date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-09-03 14:25:00,92.1,92.1,92.06,92.06,6800.0,32.7541,32.7541,32.7399,32.7399,6800.0
2008-09-03 14:30:00,92.08,92.08,91.98,91.98,900.0,32.747,32.747,32.7115,32.7115,900.0
2008-09-03 14:35:00,91.95,92.05,91.95,92.05,400.0,32.7008,32.7364,32.7008,32.7364,400.0
2008-09-03 14:40:00,92.1,92.1,92.1,92.1,100.0,32.7541,32.7541,32.7541,32.7541,100.0
2008-09-03 14:45:00,92.07,92.07,92.07,92.07,100.0,32.7435,32.7435,32.7435,32.7435,100.0
2008-09-03 14:50:00,91.98,91.98,91.98,91.98,300.0,32.7115,32.7115,32.7115,32.7115,300.0
2008-09-03 14:55:00,91.96,92.05,91.96,92.05,300.0,32.7044,32.7364,32.7044,32.7364,300.0
2008-09-03 15:00:00,91.98,92.1,91.98,91.98,600.0,32.7115,32.7541,32.7115,32.7115,600.0
2008-09-03 15:05:00,91.98,91.98,91.98,91.98,0.0,32.7115,32.7115,32.7115,32.7115,0.0
2008-09-03 15:10:00,92.05,92.05,92.0,92.0,200.0,32.7364,32.7364,32.7186,32.7186,200.0
2008-09-03 15:15:00,92.0,92.0,91.99,91.99,1100.0,32.7186,32.7186,32.715,32.715,1100.0
2008-09-03 15:20:00,92.0,92.0,92.0,92.0,100.0,32.7186,32.7186,32.7186,32.7186,100.0
2008-09-03 15:25:00,91.95,92.0,91.95,92.0,300.0,32.7008,32.7186,32.7008,32.7186,300.0
2008-09-03 15:30:00,92.1,92.1,92.07,92.07,200.0,32.7541,32.7541,32.7435,32.7435,200.0
2008-09-03 15:35:00,92.05,92.05,92.05,92.05,100.0,32.7364,32.7364,32.7364,32.7364,100.0
2008-09-03 15:40:00,92.07,92.1,92.07,92.1,2200.0,32.7435,32.7541,32.7435,32.7541,2200.0
2008-09-03 15:45:00,92.1,92.1,92.1,92.1,200.0,32.7541,32.7541,32.7541,32.7541,200.0
2008-09-03 15:50:00,92.1,92.1,92.1,92.1,0.0,32.7541,32.7541,32.7541,32.7541,0.0
2008-09-03 15:55:00,92.1,92.1,92.1,92.1,400.0,32.7541,32.7541,32.7541,32.7541,400.0
2008-09-04 09:30:00,92.5,92.5,92.4,92.4,4700.0,32.8964,32.8964,32.8608,32.8608,4700.0
2008-09-04 09:35:00,92.45,92.45,92.43,92.43,400.0,32.8786,32.8786,32.8715,32.8715,400.0
2008-09-04 09:40:00,92.43,92.43,92.43,92.43,300.0,32.8715,32.8715,32.8715,32.8715,300.0
2008-09-04 09:45:00,92.43,92.43,92.43,92.43,0.0,32.8715,32.8715,32.8715,32.8715,0.0
2008-09-04 09:50:00,92.43,92.43,92.43,92.43,0.0,32.8715,32.8715,32.8715,32.8715,0.0
2008-09-04 09:55:00,92.43,92.43,92.43,92.43,100.0,32.8715,32.8715,32.8715,32.8715,100.0
2008-09-04 10:00:00,92.42,92.42,92.42,92.42,100.0,32.8679,32.8679,32.8679,32.8679,100.0
2008-09-04 10:05:00,92.41,92.45,92.41,92.45,400.0,32.8644,32.8786,32.8644,32.8786,400.0
2008-09-04 10:10:00,92.45,92.45,92.45,92.45,0.0,32.8786,32.8786,32.8786,32.8786,0.0
2008-09-04 10:15:00,92.45,92.45,92.45,92.45,0.0,32.8786,32.8786,32.8786,32.8786,0.0
2008-09-04 10:20:00,92.45,92.47,92.44,92.46,400.0,32.8786,32.8857,32.8751,32.8822,400.0
2008-09-04 10:25:00,92.46,92.46,92.46,92.46,0.0,32.8822,32.8822,32.8822,32.8822,0.0
2008-09-04 10:30:00,92.46,92.46,92.46,92.46,0.0,32.8822,32.8822,32.8822,32.8822,0.0
2008-09-04 10:35:00,92.42,92.46,92.42,92.45,1300.0,32.8679,32.8822,32.8679,32.8786,1300.0
2008-09-04 10:40:00,92.45,92.45,92.43,92.43,200.0,32.8786,32.8786,32.8715,32.8715,200.0
2008-09-04 10:45:00,92.43,92.43,92.43,92.43,0.0,32.8715,32.8715,32.8715,32.8715,0.0
2008-09-04 10:50:00,92.4,92.4,92.4,92.4,600.0,32.8608,32.8608,32.8608,32.8608,600.0
2008-09-04 10:55:00,92.39,92.39,92.35,92.35,1100.0,32.8573,32.8573,32.8431,32.8431,1100.0
2008-09-04 11:00:00,92.31,92.31,92.31,92.31,400.0,32.8288,32.8288,32.8288,32.8288,400.0
2008-09-04 11:05:00,92.31,92.31,92.31,92.31,0.0,32.8288,32.8288,32.8288,32.8288,0.0
2008-09-04 11:10:00,92.32,92.32,92.32,92.32,1200.0,32.8324,32.8324,32.8324,32.8324,1200.0
2008-09-04 11:15:00,92.37,92.39,92.36,92.36,1100.0,32.8502,32.8573,32.8466,32.8466,1100.0
2008-09-04 11:20:00,92.36,92.36,92.36,92.36,0.0,32.8466,32.8466,32.8466,32.8466,0.0
2008-09-04 11:25:00,92.31,92.39,92.31,92.39,2000.0,32.8288,32.8573,32.8288,32.8573,2000.0
2008-09-04 11:30:00,92.39,92.39,92.38,92.38,900.0,32.8573,32.8573,32.8537,32.8537,900.0
2008-09-04 11:35:00,92.39,92.39,92.38,92.38,300.0,32.8573,32.8573,32.8537,32.8537,300.0
2008-09-04 11:40:00,92.38,92.38,92.38,92.38,1400.0,32.8537,32.8537,32.8537,32.8537,1400.0
2008-09-04 11:45:00,92.32,92.38,92.31,92.38,700.0,32.8324,32.8537,32.8288,32.8537,700.0
2008-09-04 11:50:00,92.38,92.38,92.36,92.38,1100.0,32.8537,32.8537,32.8466,32.8537,1100.0
2008-09-04 11:55:00,92.38,92.38,92.38,92.38,0.0,32.8537,32.8537,32.8537,32.8537,0.0
2008-09-04 12:00:00,92.38,92.38,92.37,92.37,200.0,32.8537,32.8537,32.8502,32.8502,200.0
2008-09-04 12:05:00,92.38,92.38,92.37,92.37,200.0,32.8537,32.8537,32.8502,32.8502,200.0
2008-09-04 12:10:00,92.38,92.38,92.38,92.38,100.0,32.8537,32.8537,32.8537,32.8537,100.0
2008-09-04 12:15:00,92.38,92.38,92.38,92.38,0.0,32.8537,32.8537,32.8537,32.8537,0.0
2008-09-04 12:20:00,92.38,92.38,92.38,92.38,200.0,32.8537,32.8537,32.8537,32.8537,200.0
2008-09-04 12:25:00,92.34,92.34,92.34,92.34,400.0,32.8395,32.8395,32.8395,32.8395,400.0
2008-09-04 12:30:00,92.37,92.37,92.37,92.37,100.0,32.8502,32.8502,32.8502,32.8502,100.0
2008-09-04 12:35:00,92.33,92.34,92.33,92.33,300.0,32.8359,32.8395,32.8359,32.8359,300.0
2008-09-04 12:40:00,92.33,92.33,92.33,92.33,0.0,32.8359,32.8359,32.8359,32.8359,0.0
2008-09-04 12:45:00,92.36,92.36,92.36,92.36,100.0,32.8466,32.8466,32.8466,32.8466,100.0
2008-09-04 12:50:00,92.37,92.37,92.36,92.36,2200.0,32.8502,32.8502,32.8466,32.8466,2200.0
2008-09-04 12:55:00,92.37,92.37,92.37,92.37,500.0,32.8502,32.8502,32.8502,32.8502,500.0
2008-09-04 13:00:00,92.37,92.37,92.37,92.37,0.0,32.8502,32.8502,32.8502,32.8502,0.0
2008-09-04 13:05:00,92.37,92.37,92.37,92.37,0.0,32.8502,32.8502,32.8502,32.8502,0.0
2008-09-04 13:10:00,92.37,92.37,92.37,92.37,200.0,32.8502,32.8502,32.8502,32.8502,200.0
2008-09-04 13:15:00,92.37,92.37,92.37,92.37,400.0,32.8502,32.8502,32.8502,32.8502,400.0
2008-09-04 13:20:00,92.37,92.37,92.35,92.35,300.0,32.8502,32.8502,32.8431,32.8431,300.0
2008-09-04 13:25:00,92.37,92.37,92.37,92.37,1000.0,32.8502,32.8502,32.8502,32.8502,1000.0
2008-09-04 13:30:00,92.35,92.35,92.35,92.35,100.0,32.8431,32.8431,32.8431,32.8431,100.0
2008-09-04 13:35:00,92.35,92.35,92.35,92.35,0.0,32.8431,32.8431,32.8431,32.8431,0.0
2008-09-04 13:40:00,92.35,92.35,92.35,92.35,0.0,32.8431,32.8431,32.8431,32.8431,0.0
2008-09-04 13:45:00,92.35,92.35,92.35,92.35,0.0,32.8431,32.8431,32.8431,32.8431,0.0
2008-09-04 13:50:00,92.37,92.37,92.36,92.37,300.0,32.8502,32.8502,32.8466,32.8502,300.0
2008-09-04 13:55:00,92.4,92.4,92.34,92.34,800.0,32.8608,32.8608,32.8395,32.8395,800.0
2008-09-04 14:00:00,92.4,92.4,92.4,92.4,100.0,32.8608,32.8608,32.8608,32.8608,100.0
2008-09-04 14:05:00,92.48,92.48,92.4,92.4,400.0,32.8893,32.8893,32.8608,32.8608,400.0
2008-09-04 14:10:00,92.35,92.48,92.35,92.48,800.0,32.8431,32.8893,32.8431,32.8893,800.0
2008-09-04 14:15:00,92.48,92.48,92.48,92.48,0.0,32.8893,32.8893,32.8893,32.8893,0.0
2008-09-04 14:20:00,92.46,92.46,92.46,92.46,400.0,32.8822,32.8822,32.8822,32.8822,400.0
2008-09-04 14:25:00,92.4,92.47,92.38,92.47,1100.0,32.8608,32.8857,32.8537,32.8857,1100.0
2008-09-04 14:30:00,92.47,92.47,92.35,92.35,2500.0,32.8857,32.8857,32.8431,32.8431,2500.0
2008-09-04 14:35:00,92.35,92.35,92.35,92.35,0.0,32.8431,32.8431,32.8431,32.8431,0.0
2008-09-04 14:40:00,92.43,92.43,92.43,92.43,200.0,32.8715,32.8715,32.8715,32.8715,200.0
2008-09-04 14:45:00,92.37,92.43,92.37,92.42,300.0,32.8502,32.8715,32.8502,32.8679,300.0
2008-09-04 14:50:00,92.41,92.43,92.41,92.43,600.0,32.8644,32.8715,32.8644,32.8715,600.0
2008-09-04 14:55:00,92.43,92.43,92.42,92.42,300.0,32.8715,32.8715,32.8679,32.8679,300.0
2008-09-04 15:00:00,92.43,92.43,92.43,92.43,200.0,32.8715,32.8715,32.8715,32.8715,200.0
2008-09-04 15:05:00,92.43,92.43,92.43,92.43,200.0,32.8715,32.8715,32.8715,32.8715,200.0
2008-09-04 15:10:00,92.43,92.43,92.43,92.43,200.0,32.8715,32.8715,32.8715,32.8715,200.0
2008-09-04 15:15:00,92.37,92.37,92.37,92.37,100.0,32.8502,32.8502,32.8502,32.8502,100.0
2008-09-04 15:20:00,92.37,92.37,92.37,92.37,0.0,32.8502,32.8502,32.8502,32.8502,0.0
2008-09-04 15:25:00,92.42,92.43,92.35,92.42,2500.0,32.8679,32.8715,32.8431,32.8679,2500.0
2008-09-04 15:30:00,92.42,92.42,92.4,92.4,1000.0,32.8679,32.8679,32.8608,32.8608,1000.0
2008-09-04 15:35:00,92.4,92.4,92.4,92.4,0.0,32.8608,32.8608,32.8608,32.8608,0.0
2008-09-04 15:40:00,92.43,92.43,92.41,92.42,400.0,32.8715,32.8715,32.8644,32.8679,400.0
2008-09-04 15:45:00,92.46,92.46,92.46,92.46,700.0,32.8822,32.8822,32.8822,32.8822,700.0
2008-09-04 15:50:00,92.45,92.46,92.45,92.46,1500.0,32.8786,32.8822,32.8786,32.8822,1500.0
2008-09-04 15:55:00,92.46,92.5,92.46,92.5,5400.0,32.8822,32.8964,32.8822,32.8964,5400.0
2008-09-05 09:30:00,92.26,92.29,91.52,92.29,5800.0,32.811,32.8217,32.5479,32.8217,5800.0
2008-09-05 09:35:00,92.29,92.29,92.23,92.23,200.0,32.8217,32.8217,32.8004,32.8004,200.0
2008-09-05 09:40:00,92.29,92.29,92.28,92.28,1100.0,32.8217,32.8217,32.8182,32.8182,1100.0
2008-09-05 09:45:00,92.28,92.28,92.28,92.28,0.0,32.8182,32.8182,32.8182,32.8182,0.0
2008-09-05 09:50:00,92.26,92.29,92.26,92.29,3000.0,32.811,32.8217,32.811,32.8217,3000.0
2008-09-05 09:55:00,92.3,92.3,92.26,92.26,200.0,32.8253,32.8253,32.811,32.811,200.0
2008-09-05 10:00:00,92.26,92.26,92.26,92.26,0.0,32.811,32.811,32.811,32.811,0.0
2008-09-05 10:05:00,92.26,92.26,92.26,92.26,100.0,32.811,32.811,32.811,32.811,100.0
2008-09-05 10:10:00,92.28,92.28,92.28,92.28,500.0,32.8182,32.8182,32.8182,32.8182,500.0
2008-09-05 10:15:00,92.28,92.3,92.28,92.3,200.0,32.8182,32.8253,32.8182,32.8253,200.0
2008-09-05 10:20:00,92.3,92.3,92.3,92.3,0.0,32.8253,32.8253,32.8253,32.8253,0.0
2008-09-05 10:25:00,92.3,92.32,92.3,92.32,1300.0,32.8253,32.8324,32.8253,32.8324,1300.0
2008-09-05 10:30:00,92.32,92.32,92.32,92.32,0.0,32.8324,32.8324,32.8324,32.8324,0.0
2008-09-05 10:35:00,92.32,92.32,92.32,92.32,0.0,32.8324,32.8324,32.8324,32.8324,0.0
2008-09-05 10:40:00,92.34,92.34,92.3,92.3,200.0,32.8395,32.8395,32.8253,32.8253,200.0
2008-09-05 10:45:00,92.33,92.34,92.27,92.33,3500.0,32.8359,32.8395,32.8146,32.8359,3500.0
2008-09-05 10:50:00,92.33,92.34,92.33,92.34,2200.0,32.8359,32.8395,32.8359,32.8395,2200.0
2008-09-05 10:55:00,92.34,92.34,92.34,92.34,0.0,32.8395,32.8395,32.8395,32.8395,0.0
2008-09-05 11:00:00,92.34,92.34,92.34,92.34,0.0,32.8395,32.8395,32.8395,32.8395,0.0
2008-09-05 11:05:00,92.26,92.3,92.18,92.3,1300.0,32.811,32.8253,32.7826,32.8253,1300.0
2008-09-05 11:10:00,92.31,92.31,92.31,92.31,400.0,32.8288,32.8288,32.8288,32.8288,400.0
2008-09-05 11:15:00,92.31,92.31,91.98,92.14,4900.0,32.8288,32.8288,32.7115,32.7684,4900.0
2008-09-05 11:20:00,92.06,92.06,92.06,92.06,100.0,32.7399,32.7399,32.7399,32.7399,100.0
2008-09-05 11:25:00,92.06,92.06,92.05,92.05,400.0,32.7399,32.7399,32.7364,32.7364,400.0
2008-09-05 11:30:00,92.05,92.05,92.05,92.05,0.0,32.7364,32.7364,32.7364,32.7364,0.0
2008-09-05 11:35:00,92.07,92.07,92.07,92.07,100.0,32.7435,32.7435,32.7435,32.7435,100.0
2008-09-05 11:40:00,92.0,92.02,91.8,91.99,3800.0,32.7186,32.7257,32.6475,32.715,3800.0
2008-09-05 11:45:00,92.07,92.1,92.07,92.1,300.0,32.7435,32.7541,32.7435,32.7541,300.0
2008-09-05 11:50:00,92.25,92.25,92.25,92.25,500.0,32.8075,32.8075,32.8075,32.8075,500.0
2008-09-05 11:55:00,92.25,92.25,92.25,92.25,200.0,32.8075,32.8075,32.8075,32.8075,200.0
2008-09-05 12:00:00,92.25,92.25,92.25,92.25,0.0,32.8075,32.8075,32.8075,32.8075,0.0
2008-09-05 12:05:00,92.19,92.27,92.19,92.27,200.0,32.7862,32.8146,32.7862,32.8146,200.0
2008-09-05 12:10:00,92.25,92.25,92.25,92.25,100.0,32.8075,32.8075,32.8075,32.8075,100.0
2008-09-05 12:15:00,92.27,92.28,92.27,92.28,200.0,32.8146,32.8182,32.8146,32.8182,200.0
2008-09-05 12:20:00,92.28,92.28,92.28,92.28,0.0,32.8182,32.8182,32.8182,32.8182,0.0
2008-09-05 12:25:00,92.23,92.3,92.23,92.3,200.0,32.8004,32.8253,32.8004,32.8253,200.0
2008-09-05 12:30:00,92.3,92.3,92.3,92.3,0.0,32.8253,32.8253,32.8253,32.8253,0.0
2008-09-05 12:35:00,92.3,92.3,92.3,92.3,0.0,32.8253,32.8253,32.8253,32.8253,0.0
2008-09-05 12:40:00,92.3,92.31,92.3,92.31,1000.0,32.8253,32.8288,32.8253,32.8288,1000.0
2008-09-05 12:45:00,92.25,92.25,92.25,92.25,100.0,32.8075,32.8075,32.8075,32.8075,100.0
2008-09-05 12:50:00,92.25,92.25,92.25,92.25,0.0,32.8075,32.8075,32.8075,32.8075,0.0
2008-09-05 12:55:00,92.21,92.33,92.21,92.33,400.0,32.7933,32.8359,32.7933,32.8359,400.0
2008-09-05 13:00:00,92.2,92.32,92.2,92.24,2800.0,32.7897,32.8324,32.7897,32.8039,2800.0
2008-09-05 13:05:00,92.24,92.24,92.24,92.24,0.0,32.8039,32.8039,32.8039,32.8039,0.0
2008-09-05 13:10:00,92.3,92.3,92.27,92.27,1800.0,32.8253,32.8253,32.8146,32.8146,1800.0
2008-09-05 13:15:00,92.32,92.32,92.32,92.32,100.0,32.8324,32.8324,32.8324,32.8324,100.0
2008-09-05 13:20:00,92.27,92.32,92.27,92.3,1200.0,32.8146,32.8324,32.8146,32.8253,1200.0
2008-09-05 13:25:00,92.3,92.39,92.28,92.39,600.0,32.8253,32.8573,32.8182,32.8573,600.0
2008-09-05 13:30:00,92.39,92.39,92.39,92.39,100.0,32.8573,32.8573,32.8573,32.8573,100.0
2008-09-05 13:35:00,92.43,92.43,92.43,92.43,200.0,32.8715,32.8715,32.8715,32.8715,200.0
2008-09-05 13:40:00,92.39,92.39,92.38,92.39,500.0,32.8573,32.8573,32.8537,32.8573,500.0
2008-09-05 13:45:00,92.43,92.43,92.41,92.41,200.0,32.8715,32.8715,32.8644,32.8644,200.0
2008-09-05 13:50:00,92.41,92.41,92.41,92.41,0.0,32.8644,32.8644,32.8644,32.8644,0.0
2008-09-05 13:55:00,92.42,92.42,92.42,92.42,100.0,32.8679,32.8679,32.8679,32.8679,100.0
2008-09-05 14:00:00,92.43,92.43,92.38,92.38,1400.0,32.8715,32.8715,32.8537,32.8537,1400.0
2008-09-05 14:05:00,92.42,92.42,92.42,92.42,200.0,32.8679,32.8679,32.8679,32.8679,200.0
2008-09-05 14:10:00,92.38,92.38,92.38,92.38,200.0,32.8537,32.8537,32.8537,32.8537,200.0
2008-09-05 14:15:00,92.39,92.39,92.38,92.38,1500.0,32.8573,32.8573,32.8537,32.8537,1500.0
2008-09-05 14:20:00,92.38,92.39,92.38,92.39,700.0,32.8537,32.8573,32.8537,32.8573,700.0
2008-09-05 14:25:00,92.4,92.4,92.38,92.38,1000.0,32.8608,32.8608,32.8537,32.8537,1000.0
2008-09-05 14:30:00,92.38,92.38,92.38,92.38,400.0,32.8537,32.8537,32.8537,32.8537,400.0
2008-09-05 14:35:00,92.4,92.4,92.4,92.4,100.0,32.8608,32.8608,32.8608,32.8608,100.0
2008-09-05 14:40:00,92.4,92.4,92.4,92.4,100.0,32.8608,32.8608,32.8608,32.8608,100.0
2008-09-05 14:45:00,92.4,92.41,92.39,92.41,1300.0,32.8608,32.8644,32.8573,32.8644,1300.0
2008-09-05 14:50:00,92.41,92.41,92.41,92.41,0.0,32.8644,32.8644,32.8644,32.8644,0.0
2008-09-05 14:55:00,92.41,92.41,92.41,92.41,200.0,32.8644,32.8644,32.8644,32.8644,200.0
2008-09-05 15:00:00,92.4,92.41,92.38,92.41,1100.0,32.8608,32.8644,32.8537,32.8644,1100.0
2008-09-05 15:05:00,92.39,92.39,92.38,92.38,2700.0,32.8573,32.8573,32.8537,32.8537,2700.0
2008-09-05 15:10:00,92.4,92.41,92.4,92.4,1100.0,32.8608,32.8644,32.8608,32.8608,1100.0
2008-09-05 15:15:00,92.4,92.4,92.4,92.4,0.0,32.8608,32.8608,32.8608,32.8608,0.0
2008-09-05 15:20:00,92.4,92.4,92.4,92.4,0.0,32.8608,32.8608,32.8608,32.8608,0.0
2008-09-05 15:25:00,92.41,92.41,92.41,92.41,2500.0,32.8644,32.8644,32.8644,32.8644,2500.0
2008-09-05 15:30:00,92.41,92.41,92.41,92.41,100.0,32.8644,32.8644,32.8644,32.8644,100.0
2008-09-05 15:35:00,92.41,92.41,92.41,92.41,300.0,32.8644,32.8644,32.8644,32.8644,300.0
2008-09-05 15:40:00,92.41,92.41,92.41,92.41,0.0,32.8644,32.8644,32.8644,32.8644,0.0
2008-09-05 15:45:00,92.38,92.38,92.38,92.38,200.0,32.8537,32.8537,32.8537,32.8537,200.0
2008-09-05 15:50:00,92.41,92.41,92.41,92.41,1200.0,32.8644,32.8644,32.8644,32.8644,1200.0
2008-09-05 15:55:00,92.41,92.42,92.41,92.42,3000.0,32.8644,32.8679,32.8644,32.8679,3000.0
2008-09-08 09:30:00,93.14,93.14,92.15,93.13,11100.0,33.124,33.124,32.7719,33.1205,11100.0
2008-09-08 09:35:00,92.99,92.99,92.99,92.99,400.0,33.0707,33.0707,33.0707,33.0707,400.0
2008-09-08 09:40:00,92.49,92.5,92.43,92.43,500.0,32.8928,32.8964,32.8715,32.8715,500.0
2008-09-08 09:45:00,93.01,93.01,93.0,93.0,400.0,33.0778,33.0778,33.0742,33.0742,400.0
2008-09-08 09:50:00,93.0,93.0,93.0,93.0,0.0,33.0742,33.0742,33.0742,33.0742,0.0
2008-09-08 09:55:00,92.75,92.75,92.75,92.75,100.0,32.9853,32.9853,32.9853,32.9853,100.0
2008-09-08 10:00:00,92.87,92.87,92.52,92.8,300.0,33.028,33.028,32.9035,33.0031,300.0
2008-09-08 10:05:00,92.66,92.66,92.66,92.66,100.0,32.9533,32.9533,32.9533,32.9533,100.0
2008-09-08 10:10:00,92.63,92.63,92.53,92.53,700.0,32.9426,32.9426,32.9071,32.9071,700.0
2008-09-08 10:15:00,92.51,92.51,92.51,92.51,200.0,32.9,32.9,32.9,32.9,200.0
2008-09-08 10:20:00,92.52,92.65,92.52,92.65,500.0,32.9035,32.9497,32.9035,32.9497,500.0
2008-09-08 10:25:00,92.51,92.66,92.51,92.52,700.0,32.9,32.9533,32.9,32.9035,700.0
2008-09-08 10:30:00,92.52,92.55,92.52,92.54,300.0,32.9035,32.9142,32.9035,32.9106,300.0
2008-09-08 10:35:00,92.52,92.52,92.5,92.5,300.0,32.9035,32.9035,32.8964,32.8964,300.0
2008-09-08 10:40:00,92.51,92.51,92.51,92.51,1000.0,32.9,32.9,32.9,32.9,1000.0
2008-09-08 10:45:00,92.5,92.5,92.5,92.5,100.0,32.8964,32.8964,32.8964,32.8964,100.0
2008-09-08 10:50:00,92.49,92.5,92.49,92.5,200.0,32.8928,32.8964,32.8928,32.8964,200.0
2008-09-08 10:55:00,92.5,92.58,92.4,92.58,1700.0,32.8964,32.9249,32.8608,32.9249,1700.0
2008-09-08 11:00:00,92.5,92.5,92.49,92.5,600.0,32.8964,32.8964,32.8928,32.8964,600.0
2008-09-08 11:05:00,92.4,92.69,92.4,92.55,1300.0,32.8608,32.964,32.8608,32.9142,1300.0
2008-09-08 11:10:00,92.67,92.67,92.51,92.55,1700.0,32.9569,32.9569,32.9,32.9142,1700.0
2008-09-08 11:15:00,92.5,92.54,92.5,92.54,400.0,32.8964,32.9106,32.8964,32.9106,400.0
2008-09-08 11:20:00,92.5,92.52,92.5,92.5,1500.0,32.8964,32.9035,32.8964,32.8964,1500.0
2008-09-08 11:25:00,92.5,92.5,92.5,92.5,0.0,32.8964,32.8964,32.8964,32.8964,0.0
2008-09-08 11:30:00,92.49,92.5,92.49,92.5,400.0,32.8928,32.8964,32.8928,32.8964,400.0
2008-09-08 11:35:00,92.5,92.5,92.5,92.5,200.0,32.8964,32.8964,32.8964,32.8964,200.0
2008-09-08 11:40:00,92.49,92.49,92.49,92.49,200.0,32.8928,32.8928,32.8928,32.8928,200.0
2008-09-08 11:45:00,92.42,92.42,92.42,92.42,100.0,32.8679,32.8679,32.8679,32.8679,100.0
2008-09-08 11:50:00,92.49,92.49,92.49,92.49,100.0,32.8928,32.8928,32.8928,32.8928,100.0
2008-09-08 11:55:00,92.49,92.49,92.49,92.49,0.0,32.8928,32.8928,32.8928,32.8928,0.0
2008-09-08 12:00:00,92.49,92.49,92.49,92.49,0.0,32.8928,32.8928,32.8928,32.8928,0.0
2008-09-08 12:05:00,92.48,92.48,92.46,92.47,400.0,32.8893,32.8893,32.8822,32.8857,400.0
2008-09-08 12:10:00,92.37,92.37,92.37,92.37,100.0,32.8502,32.8502,32.8502,32.8502,100.0
2008-09-08 12:15:00,92.35,92.35,92.35,92.35,200.0,32.8431,32.8431,32.8431,32.8431,200.0
2008-09-08 12:20:00,92.35,92.35,92.35,92.35,0.0,32.8431,32.8431,32.8431,32.8431,0.0
2008-09-08 12:25:00,92.33,92.33,92.32,92.32,400.0,32.8359,32.8359,32.8324,32.8324,400.0
2008-09-08 12:30:00,92.32,92.32,92.32,92.32,0.0,32.8324,32.8324,32.8324,32.8324,0.0
2008-09-08 12:35:00,92.32,92.32,92.32,92.32,0.0,32.8324,32.8324,32.8324,32.8324,0.0
2008-09-08 12:40:00,92.43,92.43,92.42,92.42,300.0,32.8715,32.8715,32.8679,32.8679,300.0
2008-09-08 12:45:00,92.4,92.47,92.4,92.47,600.0,32.8608,32.8857,32.8608,32.8857,600.0
2008-09-08 12:50:00,92.47,92.47,92.47,92.47,100.0,32.8857,32.8857,32.8857,32.8857,100.0
2008-09-08 12:55:00,92.44,92.44,92.35,92.4,800.0,32.8751,32.8751,32.8431,32.8608,800.0
2008-09-08 13:00:00,92.46,92.46,92.44,92.44,300.0,32.8822,32.8822,32.8751,32.8751,300.0
2008-09-08 13:05:00,92.47,92.47,92.47,92.47,100.0,32.8857,32.8857,32.8857,32.8857,100.0
2008-09-08 13:10:00,92.36,92.36,92.36,92.36,100.0,32.8466,32.8466,32.8466,32.8466,100.0
2008-09-08 13:15:00,92.41,92.41,92.41,92.41,100.0,32.8644,32.8644,32.8644,32.8644,100.0
2008-09-08 13:20:00,92.45,92.47,92.45,92.47,200.0,32.8786,32.8857,32.8786,32.8857,200.0
2008-09-08 13:25:00,92.45,92.45,92.38,92.38,200.0,32.8786,32.8786,32.8537,32.8537,200.0
2008-09-08 13:30:00,92.43,92.43,92.38,92.38,200.0,32.8715,32.8715,32.8537,32.8537,200.0
2008-09-08 13:35:00,92.38,92.38,92.38,92.38,0.0,32.8537,32.8537,32.8537,32.8537,0.0
2008-09-08 13:40:00,92.38,92.38,92.38,92.38,0.0,32.8537,32.8537,32.8537,32.8537,0.0
2008-09-08 13:45:00,92.38,92.44,92.38,92.43,900.0,32.8537,32.8751,32.8537,32.8715,900.0
2008-09-08 13:50:00,92.38,92.38,92.38,92.38,300.0,32.8537,32.8537,32.8537,32.8537,300.0
2008-09-08 13:55:00,92.39,92.39,92.39,92.39,100.0,32.8573,32.8573,32.8573,32.8573,100.0
2008-09-08 14:00:00,92.39,92.39,92.38,92.38,200.0,32.8573,32.8573,32.8537,32.8537,200.0
2008-09-08 14:05:00,92.36,92.69,92.36,92.67,2300.0,32.8466,32.964,32.8466,32.9569,2300.0
2008-09-08 14:10:00,92.58,92.58,92.41,92.42,900.0,32.9249,32.9249,32.8644,32.8679,900.0
2008-09-08 14:15:00,92.4,92.68,92.38,92.68,1200.0,32.8608,32.9604,32.8537,32.9604,1200.0
2008-09-08 14:20:00,92.57,92.57,92.57,92.57,200.0,32.9213,32.9213,32.9213,32.9213,200.0
2008-09-08 14:25:00,92.51,92.51,92.35,92.43,2100.0,32.9,32.9,32.8431,32.8715,2100.0
2008-09-08 14:30:00,92.36,92.36,92.35,92.36,300.0,32.8466,32.8466,32.8431,32.8466,300.0
2008-09-08 14:35:00,92.35,92.35,92.32,92.32,900.0,32.8431,32.8431,32.8324,32.8324,900.0
2008-09-08 14:40:00,92.33,92.33,92.33,92.33,100.0,32.8359,32.8359,32.8359,32.8359,100.0
2008-09-08 14:45:00,92.4,92.4,92.32,92.32,1000.0,32.8608,32.8608,32.8324,32.8324,1000.0
2008-09-08 14:50:00,92.36,92.37,92.36,92.37,200.0,32.8466,32.8502,32.8466,32.8502,200.0
2008-09-08 14:55:00,92.34,92.7,92.32,92.33,1000.0,32.8395,32.9675,32.8324,32.8359,1000.0
2008-09-08 15:00:00,92.39,92.39,92.38,92.38,300.0,32.8573,32.8573,32.8537,32.8537,300.0
2008-09-08 15:05:00,92.38,92.38,92.38,92.38,400.0,32.8537,32.8537,32.8537,32.8537,400.0
2008-09-08 15:10:00,92.39,92.41,92.39,92.39,300.0,32.8573,32.8644,32.8573,32.8573,300.0
2008-09-08 15:15:00,92.39,92.59,92.38,92.59,700.0,32.8573,32.9284,32.8537,32.9284,700.0
2008-09-08 15:20:00,92.38,92.38,92.38,92.38,100.0,32.8537,32.8537,32.8537,32.8537,100.0
2008-09-08 15:25:00,92.32,92.4,92.32,92.4,1300.0,32.8324,32.8608,32.8324,32.8608,1300.0
2008-09-08 15:30:00,92.39,92.39,92.31,92.31,1800.0,32.8573,32.8573,32.8288,32.8288,1800.0
2008-09-08 15:35:00,92.31,92.31,92.3,92.3,900.0,32.8288,32.8288,32.8253,32.8253,900.0
2008-09-08 15:40:00,92.32,92.32,92.32,92.32,500.0,32.8324,32.8324,32.8324,32.8324,500.0
2008-09-08 15:45:00,92.32,92.36,92.31,92.31,600.0,32.8324,32.8466,32.8288,32.8288,600.0
2008-09-08 15:50:00,92.31,92.33,92.3,92.33,2200.0,32.8288,32.8359,32.8253,32.8359,2200.0
2008-09-08 15:55:00,92.3,92.31,92.3,92.31,3700.0,32.8253,32.8288,32.8253,32.8288,3700.0
2008-09-09 09:30:00,92.57,92.57,92.57,92.57,1000.0,32.9213,32.9213,32.9213,32.9213,1000.0
2008-09-09 09:35:00,92.57,92.57,92.57,92.57,0.0,32.9213,32.9213,32.9213,32.9213,0.0
2008-09-09 09:40:00,92.46,92.91,92.46,92.91,1200.0,32.8822,33.0422,32.8822,33.0422,1200.0
2008-09-09 09:45:00,92.72,92.86,92.55,92.55,800.0,32.9746,33.0244,32.9142,32.9142,800.0
2008-09-09 09:50:00,92.69,92.69,92.64,92.64,300.0,32.964,32.964,32.9462,32.9462,300.0
2008-09-09 09:55:00,92.64,92.64,92.64,92.64,100.0,32.9462,32.9462,32.9462,32.9462,100.0
2008-09-09 10:00:00,92.75,92.9,92.55,92.58,2200.0,32.9853,33.0387,32.9142,32.9249,2200.0
2008-09-09 10:05:00,92.59,92.8,92.59,92.75,3300.0,32.9284,33.0031,32.9284,32.9853,3300.0
2008-09-09 10:10:00,92.62,92.79,92.62,92.79,600.0,32.9391,32.9995,32.9391,32.9995,600.0
2008-09-09 10:15:00,92.7,92.79,92.7,92.78,1400.0,32.9675,32.9995,32.9675,32.996,1400.0
2008-09-09 10:20:00,92.78,92.78,92.78,92.78,0.0,32.996,32.996,32.996,32.996,0.0
2008-09-09 10:25:00,92.72,92.75,92.7,92.73,1600.0,32.9746,32.9853,32.9675,32.9782,1600.0
2008-09-09 10:30:00,92.73,92.73,92.73,92.73,200.0,32.9782,32.9782,32.9782,32.9782,200.0
2008-09-09 10:35:00,92.73,92.73,92.73,92.73,0.0,32.9782,32.9782,32.9782,32.9782,0.0
2008-09-09 10:40:00,92.73,92.73,92.65,92.65,500.0,32.9782,32.9782,32.9497,32.9497,500.0
2008-09-09 10:45:00,92.61,92.63,92.56,92.62,1100.0,32.9355,32.9426,32.9177,32.9391,1100.0
2008-09-09 10:50:00,92.63,92.63,92.56,92.57,500.0,32.9426,32.9426,32.9177,32.9213,500.0
2008-09-09 10:55:00,92.55,92.55,92.39,92.41,800.0,32.9142,32.9142,32.8573,32.8644,800.0
2008-09-09 11:00:00,92.37,92.61,92.37,92.58,500.0,32.8502,32.9355,32.8502,32.9249,500.0
2008-09-09 11:05:00,92.47,92.58,92.42,92.42,2100.0,32.8857,32.9249,32.8679,32.8679,2100.0
2008-09-09 11:10:00,92.56,92.56,92.5,92.5,600.0,32.9177,32.9177,32.8964,32.8964,600.0
2008-09-09 11:15:00,92.56,92.56,92.5,92.5,4500.0,32.9177,32.9177,32.8964,32.8964,4500.0
2008-09-09 11:20:00,92.56,92.56,92.5,92.5,2800.0,32.9177,32.9177,32.8964,32.8964,2800.0
2008-09-09 11:25:00,92.56,92.56,92.5,92.5,4100.0,32.9177,32.9177,32.8964,32.8964,4100.0
2008-09-09 11:30:00,92.56,92.56,92.47,92.48,1800.0,32.9177,32.9177,32.8857,32.8893,1800.0
2008-09-09 11:35:00,92.54,92.54,92.54,92.54,100.0,32.9106,32.9106,32.9106,32.9106,100.0
2008-09-09 11:40:00,92.52,92.52,92.52,92.52,100.0,32.9035,32.9035,32.9035,32.9035,100.0
2008-09-09 11:45:00,92.47,92.56,92.47,92.56,600.0,32.8857,32.9177,32.8857,32.9177,600.0
2008-09-09 11:50:00,92.52,92.58,92.52,92.58,500.0,32.9035,32.9249,32.9035,32.9249,500.0
2008-09-09 11:55:00,92.6,92.6,92.59,92.6,2200.0,32.932,32.932,32.9284,32.932,2200.0
2008-09-09 12:00:00,92.58,92.6,92.53,92.53,1100.0,32.9249,32.932,32.9071,32.9071,1100.0
2008-09-09 12:05:00,92.53,92.53,92.53,92.53,200.0,32.9071,32.9071,32.9071,32.9071,200.0
2008-09-09 12:10:00,92.46,92.6,92.4,92.5,1600.0,32.8822,32.932,32.8608,32.8964,1600.0
2008-09-09 12:15:00,92.56,92.56,92.56,92.56,100.0,32.9177,32.9177,32.9177,32.9177,100.0
2008-09-09 12:20:00,92.46,92.6,92.46,92.6,2600.0,32.8822,32.932,32.8822,32.932,2600.0
2008-09-09 12:25:00,92.46,92.57,92.46,92.57,500.0,32.8822,32.9213,32.8822,32.9213,500.0
2008-09-09 12:30:00,92.51,92.51,92.51,92.51,100.0,32.9,32.9,32.9,32.9,100.0
2008-09-09 12:35:00,92.52,92.52,92.52,92.52,200.0,32.9035,32.9035,32.9035,32.9035,200.0
2008-09-09 12:40:00,92.47,92.47,92.44,92.44,200.0,32.8857,32.8857,32.8751,32.8751,200.0
2008-09-09 12:45:00,92.5,92.59,92.5,92.59,200.0,32.8964,32.9284,32.8964,32.9284,200.0
2008-09-09 12:50:00,92.59,92.59,92.59,92.59,0.0,32.9284,32.9284,32.9284,32.9284,0.0
2008-09-09 12:55:00,92.6,92.6,92.59,92.6,700.0,32.932,32.932,32.9284,32.932,700.0
2008-09-09 13:00:00,92.6,92.6,92.54,92.54,200.0,32.932,32.932,32.9106,32.9106,200.0
2008-09-09 13:05:00,92.6,92.64,92.47,92.47,9000.0,32.932,32.9462,32.8857,32.8857,9000.0
2008-09-09 13:10:00,92.45,92.45,92.2,92.27,3000.0,32.8786,32.8786,32.7897,32.8146,3000.0
2008-09-09 13:15:00,92.41,92.6,92.33,92.6,1100.0,32.8644,32.932,32.8359,32.932,1100.0
2008-09-09 13:20:00,92.48,92.54,92.41,92.48,800.0,32.8893,32.9106,32.8644,32.8893,800.0
2008-09-09 13:25:00,92.41,92.53,92.41,92.53,300.0,32.8644,32.9071,32.8644,32.9071,300.0
2008-09-09 13:30:00,92.45,92.48,92.41,92.48,1200.0,32.8786,32.8893,32.8644,32.8893,1200.0
2008-09-09 13:35:00,92.54,92.55,92.54,92.54,10300.0,32.9106,32.9142,32.9106,32.9106,10300.0
2008-09-09 13:40:00,92.54,92.58,92.54,92.54,5100.0,32.9106,32.9249,32.9106,32.9106,5100.0
2008-09-09 13:45:00,92.58,92.6,92.54,92.54,3200.0,32.9249,32.932,32.9106,32.9106,3200.0
2008-09-09 13:50:00,92.54,92.59,92.54,92.58,500.0,32.9106,32.9284,32.9106,32.9249,500.0
2008-09-09 13:55:00,92.6,92.6,92.58,92.58,200.0,32.932,32.932,32.9249,32.9249,200.0
2008-09-09 14:00:00,92.58,92.6,92.58,92.6,700.0,32.9249,32.932,32.9249,32.932,700.0
2008-09-09 14:05:00,92.51,92.6,92.51,92.6,1500.0,32.9,32.932,32.9,32.932,1500.0
2008-09-09 14:10:00,92.54,92.6,92.54,92.6,400.0,32.9106,32.932,32.9106,32.932,400.0
2008-09-09 14:15:00,92.55,92.6,92.55,92.6,2300.0,32.9142,32.932,32.9142,32.932,2300.0
2008-09-09 14:20:00,92.62,92.62,92.61,92.61,1000.0,32.9391,32.9391,32.9355,32.9355,1000.0
2008-09-09 14:25:00,92.55,92.6,92.54,92.54,900.0,32.9142,32.932,32.9106,32.9106,900.0
2008-09-09 14:30:00,92.6,92.61,92.54,92.6,1500.0,32.932,32.9355,32.9106,32.932,1500.0
2008-09-09 14:35:00,92.61,92.61,92.54,92.61,300.0,32.9355,32.9355,32.9106,32.9355,300.0
2008-09-09 14:40:00,92.54,92.63,92.53,92.54,900.0,32.9106,32.9426,32.9071,32.9106,900.0
2008-09-09 14:45:00,92.54,92.63,92.54,92.62,2200.0,32.9106,32.9426,32.9106,32.9391,2200.0
2008-09-09 14:50:00,92.63,92.63,92.63,92.63,200.0,32.9426,32.9426,32.9426,32.9426,200.0
2008-09-09 14:55:00,92.56,92.63,92.56,92.63,900.0,32.9177,32.9426,32.9177,32.9426,900.0
2008-09-09 15:00:00,92.62,92.62,92.62,92.62,100.0,32.9391,32.9391,32.9391,32.9391,100.0
2008-09-09 15:05:00,92.55,92.55,92.52,92.52,2900.0,32.9142,32.9142,32.9035,32.9035,2900.0
2008-09-09 15:10:00,92.54,92.56,92.51,92.55,500.0,32.9106,32.9177,32.9,32.9142,500.0
2008-09-09 15:15:00,92.52,92.58,92.48,92.5,900.0,32.9035,32.9249,32.8893,32.8964,900.0
2008-09-09 15:20:00,92.61,92.62,92.61,92.62,700.0,32.9355,32.9391,32.9355,32.9391,700.0
2008-09-09 15:25:00,92.61,92.62,92.6,92.62,1000.0,32.9355,32.9391,32.932,32.9391,1000.0
2008-09-09 15:30:00,92.62,92.62,92.62,92.62,0.0,32.9391,32.9391,32.9391,32.9391,0.0
2008-09-09 15:35:00,92.62,92.62,92.62,92.62,0.0,32.9391,32.9391,32.9391,32.9391,0.0
2008-09-09 15:40:00,92.53,92.53,92.46,92.49,1200.0,32.9071,32.9071,32.8822,32.8928,1200.0
2008-09-09 15:45:00,92.5,92.5,92.44,92.5,1100.0,32.8964,32.8964,32.8751,32.8964,1100.0
2008-09-09 15:50:00,92.5,92.5,92.43,92.43,500.0,32.8964,32.8964,32.8715,32.8715,500.0
2008-09-09 15:55:00,92.43,92.54,92.31,92.51,1100.0,32.8715,32.9106,32.8288,32.9,1100.0
2008-09-10 09:30:00,92.48,92.48,92.22,92.48,6100.0,32.8893,32.8893,32.7968,32.8893,6100.0
2008-09-10 09:35:00,92.39,92.39,92.39,92.39,100.0,32.8573,32.8573,32.8573,32.8573,100.0
2008-09-10 09:40:00,92.32,92.32,92.32,92.32,200.0,32.8324,32.8324,32.8324,32.8324,200.0
2008-09-10 09:45:00,92.3,92.3,92.3,92.3,700.0,32.8253,32.8253,32.8253,32.8253,700.0
2008-09-10 09:50:00,92.3,92.3,92.3,92.3,100.0,32.8253,32.8253,32.8253,32.8253,100.0
2008-09-10 09:55:00,92.44,92.44,92.43,92.43,200.0,32.8751,32.8751,32.8715,32.8715,200.0
2008-09-10 10:00:00,92.44,92.44,92.44,92.44,100.0,32.8751,32.8751,32.8751,32.8751,100.0
2008-09-10 10:05:00,92.4,92.4,92.4,92.4,100.0,32.8608,32.8608,32.8608,32.8608,100.0
2008-09-10 10:10:00,92.4,92.4,92.4,92.4,0.0,32.8608,32.8608,32.8608,32.8608,0.0
2008-09-10 10:15:00,92.33,92.4,92.22,92.4,5200.0,32.8359,32.8608,32.7968,32.8608,5200.0
2008-09-10 10:20:00,92.22,92.41,92.14,92.41,1900.0,32.7968,32.8644,32.7684,32.8644,1900.0
2008-09-10 10:25:00,92.35,92.37,92.35,92.37,300.0,32.8431,32.8502,32.8431,32.8502,300.0
2008-09-10 10:30:00,92.14,92.2,92.05,92.09,15400.0,32.7684,32.7897,32.7364,32.7506,15400.0
2008-09-10 10:35:00,92.09,92.09,92.09,92.09,0.0,32.7506,32.7506,32.7506,32.7506,0.0
2008-09-10 10:40:00,92.26,92.26,92.26,92.26,100.0,32.811,32.811,32.811,32.811,100.0
2008-09-10 10:45:00,92.11,92.11,92.05,92.05,600.0,32.7577,32.7577,32.7364,32.7364,600.0
2008-09-10 10:50:00,92.16,92.16,92.08,92.08,200.0,32.7755,32.7755,32.747,32.747,200.0
2008-09-10 10:55:00,92.26,92.26,92.26,92.26,100.0,32.811,32.811,32.811,32.811,100.0
2008-09-10 11:00:00,92.03,92.25,92.03,92.04,600.0,32.7293,32.8075,32.7293,32.7328,600.0
2008-09-10 11:05:00,92.21,92.26,92.21,92.26,400.0,32.7933,32.811,32.7933,32.811,400.0
2008-09-10 11:10:00,92.26,92.35,92.26,92.35,1900.0,32.811,32.8431,32.811,32.8431,1900.0
2008-09-10 11:15:00,92.35,92.35,92.02,92.02,500.0,32.8431,32.8431,32.7257,32.7257,500.0
2008-09-10 11:20:00,92.37,92.37,92.37,92.37,100.0,32.8502,32.8502,32.8502,32.8502,100.0
2008-09-10 11:25:00,92.03,92.03,92.03,92.03,800.0,32.7293,32.7293,32.7293,32.7293,800.0
2008-09-10 11:30:00,92.02,92.02,92.01,92.01,1600.0,32.7257,32.7257,32.7221,32.7221,1600.0
2008-09-10 11:35:00,92.25,92.25,92.25,92.25,100.0,32.8075,32.8075,32.8075,32.8075,100.0
2008-09-10 11:40:00,92.24,92.24,92.24,92.24,100.0,32.8039,32.8039,32.8039,32.8039,100.0
2008-09-10 11:45:00,92.25,92.28,92.08,92.08,1100.0,32.8075,32.8182,32.747,32.747,1100.0
2008-09-10 11:50:00,92.08,92.08,92.05,92.05,700.0,32.747,32.747,32.7364,32.7364,700.0
2008-09-10 11:55:00,92.04,92.04,92.04,92.04,100.0,32.7328,32.7328,32.7328,32.7328,100.0
2008-09-10 12:00:00,92.04,92.04,92.04,92.04,0.0,32.7328,32.7328,32.7328,32.7328,0.0
2008-09-10 12:05:00,92.04,92.04,92.04,92.04,0.0,32.7328,32.7328,32.7328,32.7328,0.0
2008-09-10 12:10:00,92.01,92.01,92.01,92.01,100.0,32.7221,32.7221,32.7221,32.7221,100.0
2008-09-10 12:15:00,92.01,92.01,92.01,92.01,0.0,32.7221,32.7221,32.7221,32.7221,0.0
2008-09-10 12:20:00,92.01,92.01,92.01,92.01,0.0,32.7221,32.7221,32.7221,32.7221,0.0
2008-09-10 12:25:00,92.01,92.01,92.01,92.01,500.0,32.7221,32.7221,32.7221,32.7221,500.0
2008-09-10 12:30:00,92.01,92.01,92.01,92.01,0.0,32.7221,32.7221,32.7221,32.7221,0.0
2008-09-10 12:35:00,92.01,92.01,92.01,92.01,0.0,32.7221,32.7221,32.7221,32.7221,0.0
2008-09-10 12:40:00,92.04,92.04,92.04,92.04,100.0,32.7328,32.7328,32.7328,32.7328,100.0
2008-09-10 12:45:00,92.09,92.09,92.01,92.01,200.0,32.7506,32.7506,32.7221,32.7221,200.0
2008-09-10 12:50:00,92.01,92.01,92.01,92.01,300.0,32.7221,32.7221,32.7221,32.7221,300.0
2008-09-10 12:55:00,92.09,92.09,92.03,92.03,200.0,32.7506,32.7506,32.7293,32.7293,200.0
2008-09-10 13:00:00,92.09,92.09,92.09,92.09,100.0,32.7506,32.7506,32.7506,32.7506,100.0
2008-09-10 13:05:00,92.01,92.01,92.01,92.01,300.0,32.7221,32.7221,32.7221,32.7221,300.0
2008-09-10 13:10:00,92.07,92.07,92.07,92.07,100.0,32.7435,32.7435,32.7435,32.7435,100.0
2008-09-10 13:15:00,92.08,92.08,92.01,92.01,500.0,32.747,32.747,32.7221,32.7221,500.0
2008-09-10 13:20:00,92.01,92.01,92.01,92.01,0.0,32.7221,32.7221,32.7221,32.7221,0.0
2008-09-10 13:25:00,92.08,92.08,92.0,92.0,400.0,32.747,32.747,32.7186,32.7186,400.0
2008-09-10 13:30:00,92.07,92.07,92.07,92.07,100.0,32.7435,32.7435,32.7435,32.7435,100.0
2008-09-10 13:35:00,92.07,92.07,92.07,92.07,0.0,32.7435,32.7435,32.7435,32.7435,0.0
2008-09-10 13:40:00,92.08,92.08,92.08,92.08,200.0,32.747,32.747,32.747,32.747,200.0
2008-09-10 13:45:00,92.0,92.09,92.0,92.0,500.0,32.7186,32.7506,32.7186,32.7186,500.0
2008-09-10 13:50:00,92.0,92.0,92.0,92.0,100.0,32.7186,32.7186,32.7186,32.7186,100.0
2008-09-10 13:55:00,92.0,92.0,92.0,92.0,0.0,32.7186,32.7186,32.7186,32.7186,0.0
2008-09-10 14:00:00,92.08,92.28,92.0,92.1,900.0,32.747,32.8182,32.7186,32.7541,900.0
2008-09-10 14:05:00,92.1,92.28,92.07,92.07,1400.0,32.7541,32.8182,32.7435,32.7435,1400.0
2008-09-10 14:10:00,92.27,92.27,92.27,92.27,400.0,32.8146,32.8146,32.8146,32.8146,400.0
2008-09-10 14:15:00,92.05,92.1,92.04,92.05,500.0,32.7364,32.7541,32.7328,32.7364,500.0
2008-09-10 14:20:00,92.0,92.26,92.0,92.26,900.0,32.7186,32.811,32.7186,32.811,900.0
2008-09-10 14:25:00,92.03,92.03,92.03,92.03,100.0,32.7293,32.7293,32.7293,32.7293,100.0
2008-09-10 14:30:00,92.17,92.17,92.11,92.15,600.0,32.779,32.779,32.7577,32.7719,600.0
2008-09-10 14:35:00,92.1,92.1,92.1,92.1,200.0,32.7541,32.7541,32.7541,32.7541,200.0
2008-09-10 14:40:00,92.2,92.25,92.16,92.16,400.0,32.7897,32.8075,32.7755,32.7755,400.0
2008-09-10 14:45:00,92.24,92.24,92.15,92.15,300.0,32.8039,32.8039,32.7719,32.7719,300.0
2008-09-10 14:50:00,92.15,92.15,92.15,92.15,0.0,32.7719,32.7719,32.7719,32.7719,0.0
2008-09-10 14:55:00,92.24,92.24,92.0,92.05,1400.0,32.8039,32.8039,32.7186,32.7364,1400.0
2008-09-10 15:00:00,92.19,92.2,92.04,92.04,800.0,32.7862,32.7897,32.7328,32.7328,800.0
2008-09-10 15:05:00,92.04,92.04,92.04,92.04,0.0,32.7328,32.7328,32.7328,32.7328,0.0
2008-09-10 15:10:00,92.2,92.2,92.0,92.0,800.0,32.7897,32.7897,32.7186,32.7186,800.0
2008-09-10 15:15:00,92.18,92.2,92.01,92.2,600.0,32.7826,32.7897,32.7221,32.7897,600.0
2008-09-10 15:20:00,92.2,92.21,92.2,92.21,500.0,32.7897,32.7933,32.7897,32.7933,500.0
2008-09-10 15:25:00,92.25,92.36,92.19,92.19,300.0,32.8075,32.8466,32.7862,32.7862,300.0
2008-09-10 15:30:00,92.39,92.44,92.37,92.44,400.0,32.8573,32.8751,32.8502,32.8751,400.0
2008-09-10 15:35:00,92.32,92.38,92.29,92.38,900.0,32.8324,32.8537,32.8217,32.8537,900.0
2008-09-10 15:40:00,92.28,92.28,92.26,92.26,500.0,32.8182,32.8182,32.811,32.811,500.0
2008-09-10 15:45:00,92.25,92.25,92.25,92.25,100.0,32.8075,32.8075,32.8075,32.8075,100.0
2008-09-10 15:50:00,92.04,92.37,92.04,92.37,1800.0,32.7328,32.8502,32.7328,32.8502,1800.0
2008-09-10 15:55:00,92.37,92.39,92.19,92.39,1200.0,32.8502,32.8573,32.7862,32.8573,1200.0
2008-09-11 09:30:00,92.17,92.17,91.74,91.75,6700.0,32.779,32.779,32.6261,32.6297,6700.0
2008-09-11 09:35:00,91.75,91.98,91.66,91.66,3400.0,32.6297,32.7115,32.5977,32.5977,3400.0
2008-09-11 09:40:00,92.0,92.0,91.9,91.9,2200.0,32.7186,32.7186,32.683,32.683,2200.0
2008-09-11 09:45:00,91.9,91.9,91.9,91.9,1600.0,32.683,32.683,32.683,32.683,1600.0
2008-09-11 09:50:00,92.09,92.09,92.09,92.09,100.0,32.7506,32.7506,32.7506,32.7506,100.0
2008-09-11 09:55:00,91.91,91.91,91.76,91.76,800.0,32.6866,32.6866,32.6332,32.6332,800.0
2008-09-11 10:00:00,91.76,91.8,91.76,91.8,200.0,32.6332,32.6475,32.6332,32.6475,200.0
2008-09-11 10:05:00,91.8,91.8,91.8,91.8,400.0,32.6475,32.6475,32.6475,32.6475,400.0
2008-09-11 10:10:00,91.99,91.99,91.99,91.99,100.0,32.715,32.715,32.715,32.715,100.0
2008-09-11 10:15:00,91.97,91.97,91.97,91.97,100.0,32.7079,32.7079,32.7079,32.7079,100.0
2008-09-11 10:20:00,91.95,91.95,91.91,91.95,300.0,32.7008,32.7008,32.6866,32.7008,300.0
2008-09-11 10:25:00,91.9,91.95,91.9,91.95,1400.0,32.683,32.7008,32.683,32.7008,1400.0
2008-09-11 10:30:00,91.9,91.95,91.9,91.9,3400.0,32.683,32.7008,32.683,32.683,3400.0
2008-09-11 10:35:00,91.75,91.93,91.75,91.93,700.0,32.6297,32.6937,32.6297,32.6937,700.0
2008-09-11 10:40:00,91.9,91.95,91.9,91.95,700.0,32.683,32.7008,32.683,32.7008,700.0
2008-09-11 10:45:00,91.96,91.96,91.96,91.96,100.0,32.7044,32.7044,32.7044,32.7044,100.0
2008-09-11 10:50:00,91.98,91.98,91.98,91.98,300.0,32.7115,32.7115,32.7115,32.7115,300.0
2008-09-11 10:55:00,91.91,91.91,91.9,91.9,1000.0,32.6866,32.6866,32.683,32.683,1000.0
2008-09-11 11:00:00,91.9,92.12,91.9,92.0,2200.0,32.683,32.7613,32.683,32.7186,2200.0
2008-09-11 11:05:00,92.1,92.1,91.93,91.93,1500.0,32.7541,32.7541,32.6937,32.6937,1500.0
2008-09-11 11:10:00,92.09,92.09,92.08,92.08,800.0,32.7506,32.7506,32.747,32.747,800.0
2008-09-11 11:15:00,91.99,92.03,91.99,92.03,400.0,32.715,32.7293,32.715,32.7293,400.0
2008-09-11 11:20:00,92.03,92.19,92.02,92.19,5600.0,32.7293,32.7862,32.7257,32.7862,5600.0
2008-09-11 11:25:00,92.09,92.19,92.09,92.19,7300.0,32.7506,32.7862,32.7506,32.7862,7300.0
2008-09-11 11:30:00,92.16,92.26,92.09,92.2,13600.0,32.7755,32.811,32.7506,32.7897,13600.0
2008-09-11 11:35:00,92.15,92.22,92.15,92.22,600.0,32.7719,32.7968,32.7719,32.7968,600.0
2008-09-11 11:40:00,92.22,92.22,92.02,92.02,900.0,32.7968,32.7968,32.7257,32.7257,900.0
2008-09-11 11:45:00,92.1,92.1,92.1,92.1,100.0,32.7541,32.7541,32.7541,32.7541,100.0
2008-09-11 11:50:00,92.08,92.25,92.08,92.16,1300.0,32.747,32.8075,32.747,32.7755,1300.0
2008-09-11 11:55:00,92.14,92.33,92.1,92.33,1900.0,32.7684,32.8359,32.7541,32.8359,1900.0
2008-09-11 12:00:00,92.27,92.34,92.15,92.16,1600.0,32.8146,32.8395,32.7719,32.7755,1600.0
2008-09-11 12:05:00,92.13,92.16,92.03,92.11,1000.0,32.7648,32.7755,32.7293,32.7577,1000.0
2008-09-11 12:10:00,92.1,92.11,92.1,92.11,500.0,32.7541,32.7577,32.7541,32.7577,500.0
2008-09-11 12:15:00,92.11,92.11,92.11,92.11,0.0,32.7577,32.7577,32.7577,32.7577,0.0
2008-09-11 12:20:00,92.1,92.1,92.06,92.06,1000.0,32.7541,32.7541,32.7399,32.7399,1000.0
2008-09-11 12:25:00,92.02,92.02,92.02,92.02,200.0,32.7257,32.7257,32.7257,32.7257,200.0
2008-09-11 12:30:00,92.1,92.1,92.02,92.09,1100.0,32.7541,32.7541,32.7257,32.7506,1100.0
2008-09-11 12:35:00,92.1,92.1,92.1,92.1,500.0,32.7541,32.7541,32.7541,32.7541,500.0
2008-09-11 12:40:00,92.1,92.1,92.1,92.1,0.0,32.7541,32.7541,32.7541,32.7541,0.0
2008-09-11 12:45:00,92.1,92.1,92.1,92.1,0.0,32.7541,32.7541,32.7541,32.7541,0.0
2008-09-11 12:50:00,92.1,92.1,92.08,92.1,900.0,32.7541,32.7541,32.747,32.7541,900.0
2008-09-11 12:55:00,92.05,92.05,92.05,92.05,200.0,32.7364,32.7364,32.7364,32.7364,200.0
2008-09-11 13:00:00,92.02,92.02,92.02,92.02,100.0,32.7257,32.7257,32.7257,32.7257,100.0
2008-09-11 13:05:00,92.02,92.02,91.93,91.93,400.0,32.7257,32.7257,32.6937,32.6937,400.0
2008-09-11 13:10:00,91.93,91.93,91.93,91.93,0.0,32.6937,32.6937,32.6937,32.6937,0.0
2008-09-11 13:15:00,91.9,92.04,91.9,92.04,1100.0,32.683,32.7328,32.683,32.7328,1100.0
2008-09-11 13:20:00,92.04,92.04,92.04,92.04,0.0,32.7328,32.7328,32.7328,32.7328,0.0
2008-09-11 13:25:00,91.91,92.18,91.91,92.09,900.0,32.6866,32.7826,32.6866,32.7506,900.0
2008-09-11 13:30:00,92.08,92.08,91.92,91.92,1800.0,32.747,32.747,32.6901,32.6901,1800.0
2008-09-11 13:35:00,91.92,91.92,91.92,91.92,0.0,32.6901,32.6901,32.6901,32.6901,0.0
2008-09-11 13:40:00,92.04,92.22,92.0,92.0,1100.0,32.7328,32.7968,32.7186,32.7186,1100.0
2008-09-11 13:45:00,92.1,92.1,92.09,92.09,400.0,32.7541,32.7541,32.7506,32.7506,400.0
2008-09-11 13:50:00,92.01,92.01,92.01,92.01,300.0,32.7221,32.7221,32.7221,32.7221,300.0
2008-09-11 13:55:00,92.08,92.23,92.07,92.21,600.0,32.747,32.8004,32.7435,32.7933,600.0
2008-09-11 14:00:00,92.0,92.06,91.91,92.0,2000.0,32.7186,32.7399,32.6866,32.7186,2000.0
2008-09-11 14:05:00,92.0,92.01,91.93,91.99,1000.0,32.7186,32.7221,32.6937,32.715,1000.0
2008-09-11 14:10:00,92.0,92.0,91.99,92.0,1100.0,32.7186,32.7186,32.715,32.7186,1100.0
2008-09-11 14:15:00,91.91,91.91,91.9,91.9,300.0,32.6866,32.6866,32.683,32.683,300.0
2008-09-11 14:20:00,91.97,92.3,91.9,92.1,4600.0,32.7079,32.8253,32.683,32.7541,4600.0
2008-09-11 14:25:00,92.09,92.2,92.09,92.1,600.0,32.7506,32.7897,32.7506,32.7541,600.0
2008-09-11 14:30:00,92.1,92.1,92.02,92.02,400.0,32.7541,32.7541,32.7257,32.7257,400.0
2008-09-11 14:35:00,92.11,92.26,92.09,92.1,1700.0,32.7577,32.811,32.7506,32.7541,1700.0
2008-09-11 14:40:00,92.07,92.07,92.01,92.01,1200.0,32.7435,32.7435,32.7221,32.7221,1200.0
2008-09-11 14:45:00,91.9,91.96,91.9,91.96,300.0,32.683,32.7044,32.683,32.7044,300.0
2008-09-11 14:50:00,91.96,91.96,91.96,91.96,0.0,32.7044,32.7044,32.7044,32.7044,0.0
2008-09-11 14:55:00,91.9,91.95,91.9,91.9,300.0,32.683,32.7008,32.683,32.683,300.0
2008-09-11 15:00:00,91.9,91.94,91.9,91.9,1100.0,32.683,32.6972,32.683,32.683,1100.0
2008-09-11 15:05:00,91.94,91.94,91.9,91.9,900.0,32.6972,32.6972,32.683,32.683,900.0
2008-09-11 15:10:00,91.9,91.9,91.9,91.9,0.0,32.683,32.683,32.683,32.683,0.0
2008-09-11 15:15:00,91.9,91.9,91.9,91.9,100.0,32.683,32.683,32.683,32.683,100.0
2008-09-11 15:20:00,91.94,91.95,91.9,91.9,300.0,32.6972,32.7008,32.683,32.683,300.0
2008-09-11 15:25:00,91.9,91.95,91.89,91.9,3800.0,32.683,32.7008,32.6795,32.683,3800.0
2008-09-11 15:30:00,91.89,91.9,91.89,91.9,300.0,32.6795,32.683,32.6795,32.683,300.0
2008-09-11 15:35:00,91.89,91.89,91.89,91.89,700.0,32.6795,32.6795,32.6795,32.6795,700.0
2008-09-11 15:40:00,91.89,91.89,91.89,91.89,0.0,32.6795,32.6795,32.6795,32.6795,0.0
2008-09-11 15:45:00,91.99,91.99,91.97,91.97,800.0,32.715,32.715,32.7079,32.7079,800.0
2008-09-11 15:50:00,91.9,91.9,91.9,91.9,300.0,32.683,32.683,32.683,32.683,300.0
2008-09-11 15:55:00,91.98,92.0,91.9,92.0,2600.0,32.7115,32.7186,32.683,32.7186,2600.0
2008-09-12 09:30:00,91.88,91.88,91.88,91.88,2600.0,32.6759,32.6759,32.6759,32.6759,2600.0
2008-09-12 09:35:00,91.62,91.88,91.48,91.88,11900.0,32.5834,32.6759,32.5336,32.6759,11900.0
2008-09-12 09:40:00,91.81,91.84,91.81,91.84,400.0,32.651,32.6617,32.651,32.6617,400.0
2008-09-12 09:45:00,91.86,91.86,91.86,91.86,200.0,32.6688,32.6688,32.6688,32.6688,200.0
2008-09-12 09:50:00,91.86,91.86,91.86,91.86,0.0,32.6688,32.6688,32.6688,32.6688,0.0
2008-09-12 09:55:00,91.86,91.86,91.86,91.86,0.0,32.6688,32.6688,32.6688,32.6688,0.0
2008-09-12 10:00:00,91.79,91.83,91.79,91.83,500.0,32.6439,32.6581,32.6439,32.6581,500.0
2008-09-12 10:05:00,91.94,91.94,91.89,91.89,500.0,32.6972,32.6972,32.6795,32.6795,500.0
2008-09-12 10:10:00,91.9,91.91,91.9,91.91,900.0,32.683,32.6866,32.683,32.6866,900.0
2008-09-12 10:15:00,91.9,91.94,91.87,91.93,900.0,32.683,32.6972,32.6723,32.6937,900.0
2008-09-12 10:20:00,91.87,91.94,91.8,91.8,700.0,32.6723,32.6972,32.6475,32.6475,700.0
2008-09-12 10:25:00,91.9,91.9,91.8,91.84,400.0,32.683,32.683,32.6475,32.6617,400.0
2008-09-12 10:30:00,91.86,91.92,91.86,91.92,200.0,32.6688,32.6901,32.6688,32.6901,200.0
2008-09-12 10:35:00,91.92,91.92,91.86,91.86,800.0,32.6901,32.6901,32.6688,32.6688,800.0
2008-09-12 10:40:00,91.86,91.86,91.86,91.86,200.0,32.6688,32.6688,32.6688,32.6688,200.0
2008-09-12 10:45:00,91.86,91.93,91.86,91.93,1200.0,32.6688,32.6937,32.6688,32.6937,1200.0
2008-09-12 10:50:00,91.92,91.93,91.8,91.93,1700.0,32.6901,32.6937,32.6475,32.6937,1700.0
2008-09-12 10:55:00,91.92,91.93,91.92,91.93,1500.0,32.6901,32.6937,32.6901,32.6937,1500.0
2008-09-12 11:00:00,91.81,91.9,91.8,91.9,1700.0,32.651,32.683,32.6475,32.683,1700.0
2008-09-12 11:05:00,91.9,91.9,91.8,91.8,1100.0,32.683,32.683,32.6475,32.6475,1100.0
2008-09-12 11:10:00,91.9,91.93,91.9,91.93,9100.0,32.683,32.6937,32.683,32.6937,9100.0
2008-09-12 11:15:00,91.8,91.8,91.8,91.8,300.0,32.6475,32.6475,32.6475,32.6475,300.0
2008-09-12 11:20:00,91.8,91.8,91.8,91.8,0.0,32.6475,32.6475,32.6475,32.6475,0.0
2008-09-12 11:25:00,91.82,91.82,91.82,91.82,1300.0,32.6546,32.6546,32.6546,32.6546,1300.0
2008-09-12 11:30:00,91.83,91.83,91.82,91.82,500.0,32.6581,32.6581,32.6546,32.6546,500.0
2008-09-12 11:35:00,91.88,91.88,91.81,91.81,500.0,32.6759,32.6759,32.651,32.651,500.0
2008-09-12 11:40:00,91.88,91.88,91.87,91.88,300.0,32.6759,32.6759,32.6723,32.6759,300.0
2008-09-12 11:45:00,91.88,91.88,91.88,91.88,0.0,32.6759,32.6759,32.6759,32.6759,0.0
2008-09-12 11:50:00,91.8,91.91,91.8,91.91,1000.0,32.6475,32.6866,32.6475,32.6866,1000.0
2008-09-12 11:55:00,91.91,91.91,91.91,91.91,100.0,32.6866,32.6866,32.6866,32.6866,100.0
2008-09-12 12:00:00,91.91,91.92,91.91,91.91,600.0,32.6866,32.6901,32.6866,32.6866,600.0
2008-09-12 12:05:00,91.91,91.91,91.91,91.91,0.0,32.6866,32.6866,32.6866,32.6866,0.0
2008-09-12 12:10:00,91.92,92.02,91.9,91.93,2400.0,32.6901,32.7257,32.683,32.6937,2400.0
2008-09-12 12:15:00,91.93,91.93,91.93,91.93,0.0,32.6937,32.6937,32.6937,32.6937,0.0
2008-09-12 12:20:00,91.93,91.93,91.93,91.93,0.0,32.6937,32.6937,32.6937,32.6937,0.0
2008-09-12 12:25:00,91.93,91.93,91.93,91.93,0.0,32.6937,32.6937,32.6937,32.6937,0.0
2008-09-12 12:30:00,92.0,92.01,91.95,91.99,700.0,32.7186,32.7221,32.7008,32.715,700.0
2008-09-12 12:35:00,92.0,92.02,92.0,92.01,500.0,32.7186,32.7257,32.7186,32.7221,500.0
2008-09-12 12:40:00,91.95,92.02,91.95,92.02,200.0,32.7008,32.7257,32.7008,32.7257,200.0
2008-09-12 12:45:00,92.02,92.03,91.97,92.03,300.0,32.7257,32.7293,32.7079,32.7293,300.0
2008-09-12 12:50:00,91.95,92.02,91.95,92.02,500.0,32.7008,32.7257,32.7008,32.7257,500.0
2008-09-12 12:55:00,92.01,92.02,91.95,91.95,1200.0,32.7221,32.7257,32.7008,32.7008,1200.0
2008-09-12 13:00:00,91.96,91.96,91.95,91.95,400.0,32.7044,32.7044,32.7008,32.7008,400.0
2008-09-12 13:05:00,91.95,91.97,91.95,91.97,200.0,32.7008,32.7079,32.7008,32.7079,200.0
2008-09-12 13:10:00,91.95,91.95,91.95,91.95,300.0,32.7008,32.7008,32.7008,32.7008,300.0
2008-09-12 13:15:00,91.96,91.96,91.95,91.95,300.0,32.7044,32.7044,32.7008,32.7008,300.0
2008-09-12 13:20:00,91.96,91.96,91.93,91.93,400.0,32.7044,32.7044,32.6937,32.6937,400.0
2008-09-12 13:25:00,91.96,91.96,91.95,91.95,2400.0,32.7044,32.7044,32.7008,32.7008,2400.0
2008-09-12 13:30:00,91.89,91.94,91.86,91.86,1800.0,32.6795,32.6972,32.6688,32.6688,1800.0
2008-09-12 13:35:00,91.93,91.94,91.93,91.94,2300.0,32.6937,32.6972,32.6937,32.6972,2300.0
2008-09-12 13:40:00,91.9,91.9,91.9,91.9,100.0,32.683,32.683,32.683,32.683,100.0
2008-09-12 13:45:00,91.92,91.98,91.88,91.88,800.0,32.6901,32.7115,32.6759,32.6759,800.0
2008-09-12 13:50:00,91.85,91.98,91.85,91.98,500.0,32.6652,32.7115,32.6652,32.7115,500.0
2008-09-12 13:55:00,91.98,91.98,91.98,91.98,700.0,32.7115,32.7115,32.7115,32.7115,700.0
2008-09-12 14:00:00,91.83,91.83,91.82,91.82,300.0,32.6581,32.6581,32.6546,32.6546,300.0
2008-09-12 14:05:00,91.88,91.88,91.82,91.88,600.0,32.6759,32.6759,32.6546,32.6759,600.0
2008-09-12 14:10:00,91.81,91.88,91.8,91.8,26300.0,32.651,32.6759,32.6475,32.6475,26300.0
2008-09-12 14:15:00,91.8,91.8,91.8,91.8,20600.0,32.6475,32.6475,32.6475,32.6475,20600.0
2008-09-12 14:20:00,91.79,91.84,91.67,91.83,2300.0,32.6439,32.6617,32.6012,32.6581,2300.0
2008-09-12 14:25:00,91.87,91.87,91.8,91.85,600.0,32.6723,32.6723,32.6475,32.6652,600.0
2008-09-12 14:30:00,91.82,91.82,91.82,91.82,100.0,32.6546,32.6546,32.6546,32.6546,100.0
2008-09-12 14:35:00,91.8,91.88,91.8,91.83,700.0,32.6475,32.6759,32.6475,32.6581,700.0
2008-09-12 14:40:00,91.89,91.9,91.89,91.9,300.0,32.6795,32.683,32.6795,32.683,300.0
2008-09-12 14:45:00,91.89,91.89,91.82,91.82,300.0,32.6795,32.6795,32.6546,32.6546,300.0
2008-09-12 14:50:00,91.9,91.9,91.84,91.84,800.0,32.683,32.683,32.6617,32.6617,800.0
2008-09-12 14:55:00,91.9,91.9,91.82,91.84,2200.0,32.683,32.683,32.6546,32.6617,2200.0
2008-09-12 15:00:00,91.88,91.89,91.82,91.82,600.0,32.6759,32.6795,32.6546,32.6546,600.0
2008-09-12 15:05:00,91.88,91.88,91.88,91.88,100.0,32.6759,32.6759,32.6759,32.6759,100.0
2008-09-12 15:10:00,91.88,92.0,91.83,92.0,1100.0,32.6759,32.7186,32.6581,32.7186,1100.0
2008-09-12 15:15:00,91.97,91.98,91.97,91.98,200.0,32.7079,32.7115,32.7079,32.7115,200.0
2008-09-12 15:20:00,91.98,91.98,91.98,91.98,0.0,32.7115,32.7115,32.7115,32.7115,0.0
2008-09-12 15:25:00,91.86,91.86,91.86,91.86,100.0,32.6688,32.6688,32.6688,32.6688,100.0
2008-09-12 15:30:00,91.86,91.86,91.86,91.86,0.0,32.6688,32.6688,32.6688,32.6688,0.0
2008-09-12 15:35:00,91.85,91.85,91.85,91.85,100.0,32.6652,32.6652,32.6652,32.6652,100.0
2008-09-12 15:40:00,91.83,91.91,91.83,91.91,2000.0,32.6581,32.6866,32.6581,32.6866,2000.0
2008-09-12 15:45:00,91.95,91.98,91.95,91.98,200.0,32.7008,32.7115,32.7008,32.7115,200.0
2008-09-12 15:50:00,91.98,92.0,91.95,91.95,800.0,32.7115,32.7186,32.7008,32.7008,800.0
2008-09-12 15:55:00,91.92,92.0,91.84,92.0,600.0,32.6901,32.7186,32.6617,32.7186,600.0
2008-09-15 09:30:00,91.88,91.88,90.88,90.88,7000.0,32.6759,32.6759,32.3203,32.3203,7000.0
2008-09-15 09:35:00,90.93,91.0,90.88,91.0,1200.0,32.338,32.3629,32.3203,32.3629,1200.0
2008-09-15 09:40:00,90.89,91.01,90.88,90.88,1100.0,32.3238,32.3665,32.3203,32.3203,1100.0
2008-09-15 09:45:00,90.75,90.82,90.75,90.82,200.0,32.274,32.2989,32.274,32.2989,200.0
2008-09-15 09:50:00,90.87,91.0,90.85,91.0,400.0,32.3167,32.3629,32.3096,32.3629,400.0
2008-09-15 09:55:00,90.92,90.92,90.92,90.92,100.0,32.3345,32.3345,32.3345,32.3345,100.0
2008-09-15 10:00:00,90.86,90.86,90.8,90.85,2000.0,32.3132,32.3132,32.2918,32.3096,2000.0
2008-09-15 10:05:00,90.8,90.88,90.75,90.88,2800.0,32.2918,32.3203,32.274,32.3203,2800.0
2008-09-15 10:10:00,90.75,91.04,90.75,91.04,1700.0,32.274,32.3772,32.274,32.3772,1700.0
2008-09-15 10:15:00,91.0,91.45,91.0,91.45,8500.0,32.3629,32.523,32.3629,32.523,8500.0
2008-09-15 10:20:00,91.32,91.4,91.2,91.2,1200.0,32.4767,32.5052,32.4341,32.4341,1200.0
2008-09-15 10:25:00,91.27,91.29,91.27,91.29,700.0,32.459,32.4661,32.459,32.4661,700.0
2008-09-15 10:30:00,91.15,91.2,91.15,91.19,400.0,32.4163,32.4341,32.4163,32.4305,400.0
2008-09-15 10:35:00,91.18,91.2,91.14,91.2,2700.0,32.427,32.4341,32.4127,32.4341,2700.0
2008-09-15 10:40:00,91.27,91.32,91.25,91.3,400.0,32.459,32.4767,32.4519,32.4696,400.0
2008-09-15 10:45:00,91.3,91.3,91.3,91.3,500.0,32.4696,32.4696,32.4696,32.4696,500.0
2008-09-15 10:50:00,91.28,91.3,91.2,91.21,1800.0,32.4625,32.4696,32.4341,32.4376,1800.0
2008-09-15 10:55:00,91.24,91.24,91.14,91.17,1300.0,32.4483,32.4483,32.4127,32.4234,1300.0
2008-09-15 11:00:00,91.1,91.11,91.0,91.07,1800.0,32.3985,32.4021,32.3629,32.3878,1800.0
2008-09-15 11:05:00,90.91,90.91,90.81,90.88,900.0,32.3309,32.3309,32.2954,32.3203,900.0
2008-09-15 11:10:00,90.84,90.84,90.34,90.34,1400.0,32.306,32.306,32.1282,32.1282,1400.0
2008-09-15 11:15:00,90.22,90.43,89.95,89.97,9800.0,32.0855,32.1602,31.9895,31.9966,9800.0
2008-09-15 11:20:00,89.99,90.51,89.97,90.49,3000.0,32.0038,32.1887,31.9966,32.1816,3000.0
2008-09-15 11:25:00,90.52,90.83,90.33,90.33,1200.0,32.1922,32.3025,32.1247,32.1247,1200.0
2008-09-15 11:30:00,90.28,90.34,90.28,90.34,2400.0,32.1069,32.1282,32.1069,32.1282,2400.0
2008-09-15 11:35:00,90.35,90.6,90.33,90.5,2300.0,32.1318,32.2207,32.1247,32.1851,2300.0
2008-09-15 11:40:00,90.49,90.6,90.45,90.59,1300.0,32.1816,32.2207,32.1673,32.2171,1300.0
2008-09-15 11:45:00,90.45,90.59,90.0,90.0,5800.0,32.1673,32.2171,32.0073,32.0073,5800.0
2008-09-15 11:50:00,90.18,90.32,90.16,90.32,1500.0,32.0713,32.1211,32.0642,32.1211,1500.0
2008-09-15 11:55:00,90.09,90.31,90.01,90.31,800.0,32.0393,32.1176,32.0109,32.1176,800.0
2008-09-15 12:00:00,90.32,90.42,90.0,90.03,3600.0,32.1211,32.1567,32.0073,32.018,3600.0
2008-09-15 12:05:00,89.99,90.42,89.5,89.58,5300.0,32.0038,32.1567,31.8295,31.8579,5300.0
2008-09-15 12:10:00,89.67,89.75,89.67,89.75,300.0,31.8899,31.9184,31.8899,31.9184,300.0
2008-09-15 12:15:00,89.73,89.75,89.56,89.73,900.0,31.9113,31.9184,31.8508,31.9113,900.0
2008-09-15 12:20:00,89.74,89.75,89.69,89.75,1500.0,31.9148,31.9184,31.8971,31.9184,1500.0
2008-09-15 12:25:00,89.72,89.75,89.68,89.74,1600.0,31.9077,31.9184,31.8935,31.9148,1600.0
2008-09-15 12:30:00,89.76,89.82,89.76,89.82,500.0,31.922,31.9433,31.922,31.9433,500.0
2008-09-15 12:35:00,89.76,89.82,89.5,89.55,16200.0,31.922,31.9433,31.8295,31.8473,16200.0
2008-09-15 12:40:00,89.61,89.61,89.56,89.56,300.0,31.8686,31.8686,31.8508,31.8508,300.0
2008-09-15 12:45:00,89.54,89.62,89.53,89.62,2800.0,31.8437,31.8722,31.8402,31.8722,2800.0
2008-09-15 12:50:00,89.59,89.96,89.57,89.9,2100.0,31.8615,31.9931,31.8544,31.9717,2100.0
2008-09-15 12:55:00,89.58,90.4,89.58,90.19,2700.0,31.8579,32.1496,31.8579,32.0749,2700.0
2008-09-15 13:00:00,90.11,90.3,90.11,90.3,500.0,32.0464,32.114,32.0464,32.114,500.0
2008-09-15 13:05:00,89.75,89.82,89.75,89.78,700.0,31.9184,31.9433,31.9184,31.9291,700.0
2008-09-15 13:10:00,89.81,90.08,89.3,89.57,26600.0,31.9397,32.0358,31.7584,31.8544,26600.0
2008-09-15 13:15:00,89.4,89.56,88.0,89.0,147100.0,31.7939,31.8508,31.296,31.6517,147100.0
2008-09-15 13:20:00,88.94,89.3,88.72,88.99,15100.0,31.6303,31.7584,31.5521,31.6481,15100.0
2008-09-15 13:25:00,89.04,89.07,88.96,88.96,1400.0,31.6659,31.6766,31.6374,31.6374,1400.0
2008-09-15 13:30:00,88.98,89.07,88.84,89.04,2500.0,31.6446,31.6766,31.5948,31.6659,2500.0
2008-09-15 13:35:00,88.92,89.18,88.87,88.95,1300.0,31.6232,31.7157,31.6054,31.6339,1300.0
2008-09-15 13:40:00,89.0,89.18,89.0,89.08,1000.0,31.6517,31.7157,31.6517,31.6801,1000.0
2008-09-15 13:45:00,89.04,89.06,88.9,88.97,1700.0,31.6659,31.673,31.6161,31.641,1700.0
2008-09-15 13:50:00,88.81,89.19,88.81,89.19,1300.0,31.5841,31.7192,31.5841,31.7192,1300.0
2008-09-15 13:55:00,89.02,89.02,88.89,88.94,6500.0,31.6588,31.6588,31.6126,31.6303,6500.0
2008-09-15 14:00:00,89.02,89.18,88.99,89.05,2100.0,31.6588,31.7157,31.6481,31.6695,2100.0
2008-09-15 14:05:00,89.06,89.1,89.0,89.1,2700.0,31.673,31.6872,31.6517,31.6872,2700.0
2008-09-15 14:10:00,89.19,89.19,88.98,88.98,4100.0,31.7192,31.7192,31.6446,31.6446,4100.0
2008-09-15 14:15:00,89.04,89.05,88.99,89.02,800.0,31.6659,31.6695,31.6481,31.6588,800.0
2008-09-15 14:20:00,89.03,89.15,89.0,89.09,5100.0,31.6623,31.705,31.6517,31.6837,5100.0
2008-09-15 14:25:00,89.02,89.1,88.82,88.82,900.0,31.6588,31.6872,31.5877,31.5877,900.0
2008-09-15 14:30:00,88.81,88.81,88.81,88.81,8400.0,31.5841,31.5841,31.5841,31.5841,8400.0
2008-09-15 14:35:00,88.88,88.9,88.88,88.9,600.0,31.609,31.6161,31.609,31.6161,600.0
2008-09-15 14:40:00,88.9,88.91,88.72,88.72,2600.0,31.6161,31.6197,31.5521,31.5521,2600.0
2008-09-15 14:45:00,88.76,88.76,88.5,88.65,7100.0,31.5663,31.5663,31.4739,31.5272,7100.0
2008-09-15 14:50:00,88.66,88.66,88.65,88.65,700.0,31.5308,31.5308,31.5272,31.5272,700.0
2008-09-15 14:55:00,88.66,88.66,88.52,88.57,3600.0,31.5308,31.5308,31.481,31.4987,3600.0
2008-09-15 15:00:00,88.57,88.57,88.57,88.57,0.0,31.4987,31.4987,31.4987,31.4987,0.0
2008-09-15 15:05:00,88.57,88.65,88.57,88.65,2800.0,31.4987,31.5272,31.4987,31.5272,2800.0
2008-09-15 15:10:00,88.63,88.67,88.63,88.67,1600.0,31.5201,31.5343,31.5201,31.5343,1600.0
2008-09-15 15:15:00,88.7,88.76,88.7,88.75,2600.0,31.545,31.5663,31.545,31.5628,2600.0
2008-09-15 15:20:00,88.65,88.7,88.65,88.7,2000.0,31.5272,31.545,31.5272,31.545,2000.0
2008-09-15 15:25:00,88.66,88.66,88.59,88.63,1500.0,31.5308,31.5308,31.5059,31.5201,1500.0
2008-09-15 15:30:00,88.65,88.73,88.59,88.65,900.0,31.5272,31.5556,31.5059,31.5272,900.0
2008-09-15 15:35:00,88.69,88.69,88.69,88.69,100.0,31.5414,31.5414,31.5414,31.5414,100.0
2008-09-15 15:40:00,88.69,88.71,88.59,88.59,2700.0,31.5414,31.5485,31.5059,31.5059,2700.0
2008-09-15 15:45:00,88.59,88.67,88.59,88.64,2900.0,31.5059,31.5343,31.5059,31.5236,2900.0
2008-09-15 15:50:00,88.66,88.97,88.66,88.9,2700.0,31.5308,31.641,31.5308,31.6161,2700.0
2008-09-15 15:55:00,88.93,88.93,88.67,88.85,1600.0,31.6268,31.6268,31.5343,31.5983,1600.0
2008-09-16 09:30:00,87.04,87.41,85.38,86.07,43800.0,30.9546,31.0862,30.3643,30.6097,43800.0
2008-09-16 09:35:00,87.13,87.13,82.24,85.24,43400.0,30.9866,30.9866,29.2476,30.3145,43400.0
2008-09-16 09:40:00,86.0,86.0,85.51,85.71,4100.0,30.5848,30.5848,30.4105,30.4816,4100.0
2008-09-16 09:45:00,85.75,86.15,85.65,85.65,5500.0,30.4959,30.6381,30.4603,30.4603,5500.0
2008-09-16 09:50:00,85.97,86.0,85.63,85.63,1300.0,30.5741,30.5848,30.4532,30.4532,1300.0
2008-09-16 09:55:00,85.62,85.74,85.59,85.65,7000.0,30.4496,30.4923,30.4389,30.4603,7000.0
2008-09-16 10:00:00,85.61,85.81,85.59,85.7,2600.0,30.4461,30.5172,30.4389,30.4781,2600.0
2008-09-16 10:05:00,85.78,85.78,85.61,85.63,1700.0,30.5065,30.5065,30.4461,30.4532,1700.0
2008-09-16 10:10:00,85.62,85.75,85.61,85.75,2900.0,30.4496,30.4959,30.4461,30.4959,2900.0
2008-09-16 10:15:00,85.82,85.85,85.64,85.85,11400.0,30.5207,30.5314,30.4567,30.5314,11400.0
2008-09-16 10:20:00,85.84,86.29,85.84,86.2,1600.0,30.5279,30.6879,30.5279,30.6559,1600.0
2008-09-16 10:25:00,86.2,86.38,86.2,86.38,1100.0,30.6559,30.7199,30.6559,30.7199,1100.0
2008-09-16 10:30:00,86.3,86.6,86.2,86.6,700.0,30.6915,30.7981,30.6559,30.7981,700.0
2008-09-16 10:35:00,86.5,86.59,86.5,86.5,1400.0,30.7626,30.7946,30.7626,30.7626,1400.0
2008-09-16 10:40:00,86.5,86.5,86.41,86.41,16300.0,30.7626,30.7626,30.7306,30.7306,16300.0
2008-09-16 10:45:00,86.38,86.4,86.32,86.38,9900.0,30.7199,30.727,30.6986,30.7199,9900.0
2008-09-16 10:50:00,86.35,86.4,86.33,86.33,9500.0,30.7092,30.727,30.7021,30.7021,9500.0
2008-09-16 10:55:00,86.39,86.4,86.18,86.4,900.0,30.7235,30.727,30.6488,30.727,900.0
2008-09-16 11:00:00,86.4,86.45,86.4,86.45,900.0,30.727,30.7448,30.727,30.7448,900.0
2008-09-16 11:05:00,86.45,86.45,86.2,86.2,600.0,30.7448,30.7448,30.6559,30.6559,600.0
2008-09-16 11:10:00,86.38,86.43,86.34,86.34,2500.0,30.7199,30.7377,30.7057,30.7057,2500.0
2008-09-16 11:15:00,86.39,86.43,86.34,86.37,3300.0,30.7235,30.7377,30.7057,30.7163,3300.0
2008-09-16 11:20:00,86.38,86.38,86.15,86.17,13700.0,30.7199,30.7199,30.6381,30.6452,13700.0
2008-09-16 11:25:00,86.18,86.41,86.18,86.4,700.0,30.6488,30.7306,30.6488,30.727,700.0
2008-09-16 11:30:00,86.41,86.42,86.41,86.42,800.0,30.7306,30.7341,30.7306,30.7341,800.0
2008-09-16 11:35:00,86.42,86.42,86.1,86.1,12900.0,30.7341,30.7341,30.6203,30.6203,12900.0
2008-09-16 11:40:00,86.27,86.31,86.27,86.31,700.0,30.6808,30.695,30.6808,30.695,700.0
2008-09-16 11:45:00,86.26,86.37,86.26,86.37,1400.0,30.6772,30.7163,30.6772,30.7163,1400.0
2008-09-16 11:50:00,86.41,86.45,86.39,86.45,4400.0,30.7306,30.7448,30.7235,30.7448,4400.0
2008-09-16 11:55:00,86.44,86.45,86.4,86.4,700.0,30.7412,30.7448,30.727,30.727,700.0
2008-09-16 12:00:00,86.4,86.45,86.4,86.45,1000.0,30.727,30.7448,30.727,30.7448,1000.0
2008-09-16 12:05:00,86.45,86.45,86.44,86.44,700.0,30.7448,30.7448,30.7412,30.7412,700.0
2008-09-16 12:10:00,86.45,86.45,86.44,86.44,800.0,30.7448,30.7448,30.7412,30.7412,800.0
2008-09-16 12:15:00,86.45,86.45,86.39,86.45,1000.0,30.7448,30.7448,30.7235,30.7448,1000.0
2008-09-16 12:20:00,86.45,86.45,86.39,86.41,1200.0,30.7448,30.7448,30.7235,30.7306,1200.0
2008-09-16 12:25:00,86.42,86.48,86.42,86.48,2200.0,30.7341,30.7555,30.7341,30.7555,2200.0
2008-09-16 12:30:00,86.49,86.5,86.48,86.5,1100.0,30.759,30.7626,30.7555,30.7626,1100.0
2008-09-16 12:35:00,86.5,86.5,86.42,86.5,2600.0,30.7626,30.7626,30.7341,30.7626,2600.0
2008-09-16 12:40:00,86.5,86.5,86.47,86.47,800.0,30.7626,30.7626,30.7519,30.7519,800.0
2008-09-16 12:45:00,86.34,86.5,86.34,86.39,1200.0,30.7057,30.7626,30.7057,30.7235,1200.0
2008-09-16 12:50:00,86.49,86.5,86.49,86.5,700.0,30.759,30.7626,30.759,30.7626,700.0
2008-09-16 12:55:00,86.41,86.41,86.41,86.41,200.0,30.7306,30.7306,30.7306,30.7306,200.0
2008-09-16 13:00:00,86.5,86.5,86.5,86.5,900.0,30.7626,30.7626,30.7626,30.7626,900.0
2008-09-16 13:05:00,86.5,86.5,86.5,86.5,400.0,30.7626,30.7626,30.7626,30.7626,400.0
2008-09-16 13:10:00,86.5,86.5,86.5,86.5,500.0,30.7626,30.7626,30.7626,30.7626,500.0
2008-09-16 13:15:00,86.5,86.5,86.5,86.5,1000.0,30.7626,30.7626,30.7626,30.7626,1000.0
2008-09-16 13:20:00,86.5,86.5,86.46,86.46,1000.0,30.7626,30.7626,30.7484,30.7484,1000.0
2008-09-16 13:25:00,86.5,86.5,86.41,86.41,1300.0,30.7626,30.7626,30.7306,30.7306,1300.0
2008-09-16 13:30:00,86.37,86.4,86.37,86.38,600.0,30.7163,30.727,30.7163,30.7199,600.0
2008-09-16 13:35:00,86.38,86.4,86.38,86.4,400.0,30.7199,30.727,30.7199,30.727,400.0
2008-09-16 13:40:00,86.4,86.49,86.4,86.47,3800.0,30.727,30.759,30.727,30.7519,3800.0
2008-09-16 13:45:00,86.34,86.5,86.34,86.5,2700.0,30.7057,30.7626,30.7057,30.7626,2700.0
2008-09-16 13:50:00,86.41,86.5,86.41,86.5,4100.0,30.7306,30.7626,30.7306,30.7626,4100.0
2008-09-16 13:55:00,86.5,86.5,86.27,86.5,2600.0,30.7626,30.7626,30.6808,30.7626,2600.0
2008-09-16 14:00:00,86.55,86.78,86.52,86.78,1100.0,30.7804,30.8622,30.7697,30.8622,1100.0
2008-09-16 14:05:00,86.78,86.78,86.72,86.72,200.0,30.8622,30.8622,30.8408,30.8408,200.0
2008-09-16 14:10:00,86.69,86.72,86.62,86.62,1100.0,30.8301,30.8408,30.8053,30.8053,1100.0
2008-09-16 14:15:00,86.72,86.72,86.44,86.44,900.0,30.8408,30.8408,30.7412,30.7412,900.0
2008-09-16 14:20:00,86.62,86.72,86.5,86.5,1000.0,30.8053,30.8408,30.7626,30.7626,1000.0
2008-09-16 14:25:00,86.48,86.48,86.48,86.48,200.0,30.7555,30.7555,30.7555,30.7555,200.0
2008-09-16 14:30:00,86.75,86.75,86.48,86.48,400.0,30.8515,30.8515,30.7555,30.7555,400.0
2008-09-16 14:35:00,86.35,86.63,86.26,86.4,5000.0,30.7092,30.8088,30.6772,30.727,5000.0
2008-09-16 14:40:00,86.63,86.69,86.43,86.69,700.0,30.8088,30.8301,30.7377,30.8301,700.0
2008-09-16 14:45:00,86.65,86.7,86.42,86.69,1200.0,30.8159,30.8337,30.7341,30.8301,1200.0
2008-09-16 14:50:00,86.66,86.7,86.66,86.69,500.0,30.8195,30.8337,30.8195,30.8301,500.0
2008-09-16 14:55:00,86.7,86.7,86.68,86.68,4500.0,30.8337,30.8337,30.8266,30.8266,4500.0
2008-09-16 15:00:00,86.64,86.72,86.64,86.72,1400.0,30.8124,30.8408,30.8124,30.8408,1400.0
2008-09-16 15:05:00,86.7,86.75,86.7,86.7,3800.0,30.8337,30.8515,30.8337,30.8337,3800.0
2008-09-16 15:10:00,86.75,86.8,86.75,86.8,1100.0,30.8515,30.8693,30.8515,30.8693,1100.0
2008-09-16 15:15:00,86.79,86.79,86.75,86.75,500.0,30.8657,30.8657,30.8515,30.8515,500.0
2008-09-16 15:20:00,86.75,86.75,86.58,86.65,2600.0,30.8515,30.8515,30.791,30.8159,2600.0
2008-09-16 15:25:00,86.73,86.73,86.73,86.73,100.0,30.8444,30.8444,30.8444,30.8444,100.0
2008-09-16 15:30:00,86.71,86.71,86.71,86.71,100.0,30.8373,30.8373,30.8373,30.8373,100.0
2008-09-16 15:35:00,86.69,86.69,86.54,86.54,600.0,30.8301,30.8301,30.7768,30.7768,600.0
2008-09-16 15:40:00,86.54,86.54,86.54,86.54,0.0,30.7768,30.7768,30.7768,30.7768,0.0
2008-09-16 15:45:00,86.65,86.75,86.53,86.75,3000.0,30.8159,30.8515,30.7732,30.8515,3000.0
2008-09-16 15:50:00,86.75,86.8,86.61,86.8,1100.0,30.8515,30.8693,30.8017,30.8693,1100.0
2008-09-16 15:55:00,86.6,86.6,86.54,86.58,400.0,30.7981,30.7981,30.7768,30.791,400.0
2008-09-17 09:30:00,86.17,86.4,86.0,86.17,1800.0,30.6452,30.727,30.5848,30.6452,1800.0
2008-09-17 09:35:00,85.71,85.71,85.71,85.71,100.0,30.4816,30.4816,30.4816,30.4816,100.0
2008-09-17 09:40:00,85.71,85.71,85.71,85.71,0.0,30.4816,30.4816,30.4816,30.4816,0.0
2008-09-17 09:45:00,86.0,86.04,86.0,86.0,4100.0,30.5848,30.599,30.5848,30.5848,4100.0
2008-09-17 09:50:00,86.01,86.01,86.0,86.0,2700.0,30.5883,30.5883,30.5848,30.5848,2700.0
2008-09-17 09:55:00,86.0,86.0,86.0,86.0,2000.0,30.5848,30.5848,30.5848,30.5848,2000.0
2008-09-17 10:00:00,86.0,86.0,86.0,86.0,0.0,30.5848,30.5848,30.5848,30.5848,0.0
2008-09-17 10:05:00,85.87,85.99,85.87,85.87,900.0,30.5385,30.5812,30.5385,30.5385,900.0
2008-09-17 10:10:00,85.92,85.92,85.91,85.91,300.0,30.5563,30.5563,30.5528,30.5528,300.0
2008-09-17 10:15:00,85.91,85.94,85.91,85.94,5900.0,30.5528,30.5634,30.5528,30.5634,5900.0
2008-09-17 10:20:00,85.95,85.95,85.95,85.95,100.0,30.567,30.567,30.567,30.567,100.0
2008-09-17 10:25:00,86.0,86.0,86.0,86.0,100.0,30.5848,30.5848,30.5848,30.5848,100.0
2008-09-17 10:30:00,85.9,85.95,85.76,85.79,3600.0,30.5492,30.567,30.4994,30.5101,3600.0
2008-09-17 10:35:00,85.79,85.79,85.79,85.79,0.0,30.5101,30.5101,30.5101,30.5101,0.0
2008-09-17 10:40:00,85.79,85.79,85.79,85.79,0.0,30.5101,30.5101,30.5101,30.5101,0.0
2008-09-17 10:45:00,85.89,85.95,85.71,85.73,8500.0,30.5456,30.567,30.4816,30.4887,8500.0
2008-09-17 10:50:00,85.72,85.83,85.22,85.52,6800.0,30.4852,30.5243,30.3074,30.4141,6800.0
2008-09-17 10:55:00,85.76,85.76,85.13,85.13,2200.0,30.4994,30.4994,30.2754,30.2754,2200.0
2008-09-17 11:00:00,85.15,85.2,85.05,85.05,2400.0,30.2825,30.3003,30.2469,30.2469,2400.0
2008-09-17 11:05:00,85.05,85.07,84.5,84.5,17400.0,30.2469,30.254,30.0513,30.0513,17400.0
2008-09-17 11:10:00,84.51,84.6,84.5,84.51,3400.0,30.0549,30.0869,30.0513,30.0549,3400.0
2008-09-17 11:15:00,84.5,84.5,84.12,84.12,2600.0,30.0513,30.0513,29.9162,29.9162,2600.0
2008-09-17 11:20:00,84.44,84.44,84.12,84.12,300.0,30.03,30.03,29.9162,29.9162,300.0
2008-09-17 11:25:00,84.12,84.12,83.01,83.01,27000.0,29.9162,29.9162,29.5214,29.5214,27000.0
2008-09-17 11:30:00,83.17,83.17,83.0,83.11,3700.0,29.5783,29.5783,29.5179,29.557,3700.0
2008-09-17 11:35:00,83.0,83.13,83.0,83.0,11100.0,29.5179,29.5641,29.5179,29.5179,11100.0
2008-09-17 11:40:00,83.12,83.12,83.0,83.0,5900.0,29.5605,29.5605,29.5179,29.5179,5900.0
2008-09-17 11:45:00,83.0,83.08,83.0,83.05,6700.0,29.5179,29.5463,29.5179,29.5356,6700.0
2008-09-17 11:50:00,83.01,83.01,82.94,82.94,1900.0,29.5214,29.5214,29.4965,29.4965,1900.0
2008-09-17 11:55:00,83.02,83.02,82.89,82.91,900.0,29.525,29.525,29.4787,29.4858,900.0
2008-09-17 12:00:00,82.88,82.88,81.96,81.96,13100.0,29.4752,29.4752,29.148,29.148,13100.0
2008-09-17 12:05:00,81.99,81.99,81.87,81.88,3200.0,29.1587,29.1587,29.116,29.1195,3200.0
2008-09-17 12:10:00,81.97,81.97,81.86,81.87,500.0,29.1515,29.1515,29.1124,29.116,500.0
2008-09-17 12:15:00,81.35,81.98,81.2,81.94,2800.0,28.931,29.1551,28.8777,29.1409,2800.0
2008-09-17 12:20:00,81.92,81.98,81.92,81.98,400.0,29.1338,29.1551,29.1338,29.1551,400.0
2008-09-17 12:25:00,81.99,82.0,81.2,81.83,3400.0,29.1587,29.1622,28.8777,29.1018,3400.0
2008-09-17 12:30:00,81.83,81.83,81.58,81.58,400.0,29.1018,29.1018,29.0128,29.0128,400.0
2008-09-17 12:35:00,81.57,81.66,81.42,81.42,8800.0,29.0093,29.0413,28.9559,28.9559,8800.0
2008-09-17 12:40:00,81.4,81.42,81.2,81.2,12700.0,28.9488,28.9559,28.8777,28.8777,12700.0
2008-09-17 12:45:00,80.53,81.45,80.44,81.45,1300.0,28.6394,28.9666,28.6074,28.9666,1300.0
2008-09-17 12:50:00,81.46,81.46,81.33,81.33,700.0,28.9702,28.9702,28.9239,28.9239,700.0
2008-09-17 12:55:00,81.2,81.2,81.2,81.2,600.0,28.8777,28.8777,28.8777,28.8777,600.0
2008-09-17 13:00:00,80.6,80.86,80.45,80.86,1300.0,28.6643,28.7568,28.611,28.7568,1300.0
2008-09-17 13:05:00,80.85,81.33,80.85,81.3,2800.0,28.7532,28.9239,28.7532,28.9133,2800.0
2008-09-17 13:10:00,80.74,80.8,80.68,80.8,600.0,28.7141,28.7354,28.6928,28.7354,600.0
2008-09-17 13:15:00,80.75,80.75,80.5,80.5,700.0,28.7177,28.7177,28.6288,28.6288,700.0
2008-09-17 13:20:00,80.7,81.05,80.7,80.97,1400.0,28.6999,28.8244,28.6999,28.7959,1400.0
2008-09-17 13:25:00,81.1,81.28,81.1,81.28,1700.0,28.8421,28.9062,28.8421,28.9062,1700.0
2008-09-17 13:30:00,81.33,81.33,80.16,80.53,1000.0,28.9239,28.9239,28.5078,28.6394,1000.0
2008-09-17 13:35:00,80.3,80.67,80.0,80.0,2400.0,28.5576,28.6892,28.4509,28.4509,2400.0
2008-09-17 13:40:00,80.55,80.55,80.0,80.0,200.0,28.6465,28.6465,28.4509,28.4509,200.0
2008-09-17 13:45:00,80.55,80.55,80.55,80.55,300.0,28.6465,28.6465,28.6465,28.6465,300.0
2008-09-17 13:50:00,80.51,80.51,80.0,80.04,1300.0,28.6323,28.6323,28.4509,28.4652,1300.0
2008-09-17 13:55:00,80.4,80.7,80.14,80.14,1100.0,28.5932,28.6999,28.5007,28.5007,1100.0
2008-09-17 14:00:00,80.14,80.65,79.25,79.5,8500.0,28.5007,28.6821,28.1842,28.2731,8500.0
2008-09-17 14:05:00,79.5,79.99,79.5,79.96,800.0,28.2731,28.4474,28.2731,28.4367,800.0
2008-09-17 14:10:00,79.99,79.99,79.65,79.65,1900.0,28.4474,28.4474,28.3265,28.3265,1900.0
2008-09-17 14:15:00,79.9,79.9,79.67,79.67,3100.0,28.4154,28.4154,28.3336,28.3336,3100.0
2008-09-17 14:20:00,79.85,79.85,79.84,79.85,800.0,28.3976,28.3976,28.394,28.3976,800.0
2008-09-17 14:25:00,79.7,79.81,79.57,79.68,1600.0,28.3442,28.3834,28.298,28.3371,1600.0
2008-09-17 14:30:00,79.66,80.0,79.66,80.0,2200.0,28.33,28.4509,28.33,28.4509,2200.0
2008-09-17 14:35:00,80.26,80.3,79.8,80.3,3300.0,28.5434,28.5576,28.3798,28.5576,3300.0
2008-09-17 14:40:00,80.42,80.7,80.42,80.67,600.0,28.6003,28.6999,28.6003,28.6892,600.0
2008-09-17 14:45:00,80.62,80.64,79.98,80.58,900.0,28.6714,28.6785,28.4438,28.6572,900.0
2008-09-17 14:50:00,80.58,80.6,80.5,80.56,3700.0,28.6572,28.6643,28.6288,28.6501,3700.0
2008-09-17 14:55:00,80.58,81.3,80.58,81.3,7100.0,28.6572,28.9133,28.6572,28.9133,7100.0
2008-09-17 15:00:00,81.33,81.64,81.25,81.4,5200.0,28.9239,29.0342,28.8955,28.9488,5200.0
2008-09-17 15:05:00,81.61,81.64,81.59,81.59,3900.0,29.0235,29.0342,29.0164,29.0164,3900.0
2008-09-17 15:10:00,81.42,81.44,81.42,81.44,1100.0,28.9559,28.9631,28.9559,28.9631,1100.0
2008-09-17 15:15:00,81.48,81.48,81.0,81.4,2900.0,28.9773,28.9773,28.8066,28.9488,2900.0
2008-09-17 15:20:00,81.44,81.48,81.38,81.48,5000.0,28.9631,28.9773,28.9417,28.9773,5000.0
2008-09-17 15:25:00,81.56,82.1,81.56,82.1,4600.0,29.0057,29.1978,29.0057,29.1978,4600.0
2008-09-17 15:30:00,82.1,82.1,81.43,81.98,5800.0,29.1978,29.1978,28.9595,29.1551,5800.0
2008-09-17 15:35:00,81.99,82.18,81.72,82.18,7700.0,29.1587,29.2262,29.0626,29.2262,7700.0
2008-09-17 15:40:00,82.18,82.18,82.1,82.12,1100.0,29.2262,29.2262,29.1978,29.2049,1100.0
2008-09-17 15:45:00,82.1,82.11,81.75,82.08,2700.0,29.1978,29.2013,29.0733,29.1907,2700.0
2008-09-17 15:50:00,82.08,82.19,82.02,82.08,2700.0,29.1907,29.2298,29.1693,29.1907,2700.0
2008-09-17 15:55:00,82.09,82.24,82.07,82.19,5400.0,29.1942,29.2476,29.1871,29.2298,5400.0
2008-09-18 09:30:00,82.99,84.56,82.0,83.96,2300.0,29.5143,30.0726,29.1622,29.8593,2300.0
2008-09-18 09:35:00,83.96,83.96,82.12,82.22,1200.0,29.8593,29.8593,29.2049,29.2405,1200.0
2008-09-18 09:40:00,82.23,82.99,81.42,81.42,11800.0,29.244,29.5143,28.9559,28.9559,11800.0
2008-09-18 09:45:00,81.41,83.3,81.41,81.83,2400.0,28.9524,29.6245,28.9524,29.1018,2400.0
2008-09-18 09:50:00,82.95,83.3,82.95,83.3,1200.0,29.5001,29.6245,29.5001,29.6245,1200.0
2008-09-18 09:55:00,83.03,83.26,83.03,83.26,400.0,29.5285,29.6103,29.5285,29.6103,400.0
2008-09-18 10:00:00,83.1,83.1,82.51,82.51,200.0,29.5534,29.5534,29.3436,29.3436,200.0
2008-09-18 10:05:00,83.0,83.56,82.54,82.54,1200.0,29.5179,29.717,29.3543,29.3543,1200.0
2008-09-18 10:10:00,83.37,83.56,83.37,83.5,2000.0,29.6494,29.717,29.6494,29.6957,2000.0
2008-09-18 10:15:00,83.09,83.6,83.09,83.6,2100.0,29.5499,29.7312,29.5499,29.7312,2100.0
2008-09-18 10:20:00,83.6,84.4,83.6,84.12,1400.0,29.7312,30.0157,29.7312,29.9162,1400.0
2008-09-18 10:25:00,84.15,84.15,83.38,83.42,3200.0,29.9268,29.9268,29.653,29.6672,3200.0
2008-09-18 10:30:00,83.95,84.0,83.54,83.97,1100.0,29.8557,29.8735,29.7099,29.8628,1100.0
2008-09-18 10:35:00,83.99,84.25,83.99,84.25,300.0,29.8699,29.9624,29.8699,29.9624,300.0
2008-09-18 10:40:00,84.25,84.27,84.13,84.13,1900.0,29.9624,29.9695,29.9197,29.9197,1900.0
2008-09-18 10:45:00,84.39,84.39,83.55,84.0,7400.0,30.0122,30.0122,29.7135,29.8735,7400.0
2008-09-18 10:50:00,83.53,83.98,83.26,83.3,5200.0,29.7063,29.8664,29.6103,29.6245,5200.0
2008-09-18 10:55:00,83.93,83.93,83.12,83.66,500.0,29.8486,29.8486,29.5605,29.7526,500.0
2008-09-18 11:00:00,83.6,83.6,83.12,83.12,10000.0,29.7312,29.7312,29.5605,29.5605,10000.0
2008-09-18 11:05:00,83.28,83.4,83.16,83.2,8700.0,29.6174,29.6601,29.5748,29.589,8700.0
2008-09-18 11:10:00,83.2,83.22,83.2,83.2,7400.0,29.589,29.5961,29.589,29.589,7400.0
2008-09-18 11:15:00,83.19,83.24,83.12,83.12,4800.0,29.5854,29.6032,29.5605,29.5605,4800.0
2008-09-18 11:20:00,83.12,83.12,83.12,83.12,1700.0,29.5605,29.5605,29.5605,29.5605,1700.0
2008-09-18 11:25:00,83.12,83.12,83.08,83.08,3700.0,29.5605,29.5605,29.5463,29.5463,3700.0
2008-09-18 11:30:00,83.15,83.15,83.15,83.15,100.0,29.5712,29.5712,29.5712,29.5712,100.0
2008-09-18 11:35:00,83.21,83.21,83.0,83.18,900.0,29.5925,29.5925,29.5179,29.5819,900.0
2008-09-18 11:40:00,83.22,83.22,83.0,83.0,1000.0,29.5961,29.5961,29.5179,29.5179,1000.0
2008-09-18 11:45:00,82.98,83.04,82.98,82.98,3500.0,29.5107,29.5321,29.5107,29.5107,3500.0
2008-09-18 11:50:00,82.98,83.52,82.98,83.08,4200.0,29.5107,29.7028,29.5107,29.5463,4200.0
2008-09-18 11:55:00,83.1,83.4,82.78,82.78,6200.0,29.5534,29.6601,29.4396,29.4396,6200.0
2008-09-18 12:00:00,83.22,83.22,82.68,82.68,1300.0,29.5961,29.5961,29.404,29.404,1300.0
2008-09-18 12:05:00,83.25,83.25,82.9,82.9,300.0,29.6068,29.6068,29.4823,29.4823,300.0
2008-09-18 12:10:00,83.39,85.28,83.39,85.28,6400.0,29.6565,30.3287,29.6565,30.3287,6400.0
2008-09-18 12:15:00,85.3,85.31,84.61,84.61,5600.0,30.3358,30.3394,30.0904,30.0904,5600.0
2008-09-18 12:20:00,84.61,85.2,84.61,84.61,4100.0,30.0904,30.3003,30.0904,30.0904,4100.0
2008-09-18 12:25:00,84.65,85.01,84.48,84.48,1900.0,30.1047,30.2327,30.0442,30.0442,1900.0
2008-09-18 12:30:00,84.43,84.43,84.41,84.41,1800.0,30.0264,30.0264,30.0193,30.0193,1800.0
2008-09-18 12:35:00,84.85,85.7,84.42,85.65,6700.0,30.1758,30.4781,30.0229,30.4603,6700.0
2008-09-18 12:40:00,85.54,85.54,84.47,84.47,2200.0,30.4212,30.4212,30.0406,30.0406,2200.0
2008-09-18 12:45:00,85.45,85.49,84.44,85.49,600.0,30.3892,30.4034,30.03,30.4034,600.0
2008-09-18 12:50:00,84.87,84.87,84.87,84.87,100.0,30.1829,30.1829,30.1829,30.1829,100.0
2008-09-18 12:55:00,84.49,84.68,84.49,84.5,25200.0,30.0477,30.1153,30.0477,30.0513,25200.0
2008-09-18 13:00:00,84.65,84.91,84.65,84.71,9700.0,30.1047,30.1971,30.1047,30.126,9700.0
2008-09-18 13:05:00,84.84,85.49,84.84,85.49,200.0,30.1722,30.4034,30.1722,30.4034,200.0
2008-09-18 13:10:00,84.71,84.71,84.71,84.71,500.0,30.126,30.126,30.126,30.126,500.0
2008-09-18 13:15:00,84.71,85.78,84.71,85.78,2500.0,30.126,30.5065,30.126,30.5065,2500.0
2008-09-18 13:20:00,85.74,85.74,85.74,85.74,200.0,30.4923,30.4923,30.4923,30.4923,200.0
2008-09-18 13:25:00,85.58,85.58,85.52,85.52,400.0,30.4354,30.4354,30.4141,30.4141,400.0
2008-09-18 13:30:00,85.58,85.9,85.58,85.9,3300.0,30.4354,30.5492,30.4354,30.5492,3300.0
2008-09-18 13:35:00,86.11,86.46,86.11,86.23,1200.0,30.6239,30.7484,30.6239,30.6666,1200.0
2008-09-18 13:40:00,86.23,86.23,86.23,86.23,100.0,30.6666,30.6666,30.6666,30.6666,100.0
2008-09-18 13:45:00,86.07,86.5,86.0,86.5,400.0,30.6097,30.7626,30.5848,30.7626,400.0
2008-09-18 13:50:00,86.0,86.48,85.8,85.8,1900.0,30.5848,30.7555,30.5136,30.5136,1900.0
2008-09-18 13:55:00,85.41,86.01,85.41,86.01,400.0,30.3749,30.5883,30.3749,30.5883,400.0
2008-09-18 14:00:00,85.62,86.33,85.62,85.75,700.0,30.4496,30.7021,30.4496,30.4959,700.0
2008-09-18 14:05:00,86.3,86.3,86.3,86.3,100.0,30.6915,30.6915,30.6915,30.6915,100.0
2008-09-18 14:10:00,86.34,86.34,85.62,85.62,600.0,30.7057,30.7057,30.4496,30.4496,600.0
2008-09-18 14:15:00,85.7,86.08,85.7,86.08,300.0,30.4781,30.6132,30.4781,30.6132,300.0
2008-09-18 14:20:00,86.08,86.08,86.08,86.08,0.0,30.6132,30.6132,30.6132,30.6132,0.0
2008-09-18 14:25:00,85.94,85.95,85.65,85.65,1400.0,30.5634,30.567,30.4603,30.4603,1400.0
2008-09-18 14:30:00,85.87,85.9,85.87,85.9,600.0,30.5385,30.5492,30.5385,30.5492,600.0
2008-09-18 14:35:00,85.84,85.85,85.84,85.85,1900.0,30.5279,30.5314,30.5279,30.5314,1900.0
2008-09-18 14:40:00,85.85,85.85,85.85,85.85,0.0,30.5314,30.5314,30.5314,30.5314,0.0
2008-09-18 14:45:00,85.89,85.89,85.89,85.89,200.0,30.5456,30.5456,30.5456,30.5456,200.0
2008-09-18 14:50:00,85.77,85.88,85.71,85.85,1100.0,30.503,30.5421,30.4816,30.5314,1100.0
2008-09-18 14:55:00,85.85,85.85,85.85,85.85,0.0,30.5314,30.5314,30.5314,30.5314,0.0
2008-09-18 15:00:00,85.75,86.5,85.75,86.5,4800.0,30.4959,30.7626,30.4959,30.7626,4800.0
2008-09-18 15:05:00,86.15,87.7,86.15,87.7,21000.0,30.6381,31.1893,30.6381,31.1893,21000.0
2008-09-18 15:10:00,87.77,87.77,87.34,87.72,500.0,31.2142,31.2142,31.0613,31.1965,500.0
2008-09-18 15:15:00,87.5,87.77,87.31,87.32,2000.0,31.1182,31.2142,31.0506,31.0542,2000.0
2008-09-18 15:20:00,87.6,87.69,87.5,87.69,700.0,31.1538,31.1858,31.1182,31.1858,700.0
2008-09-18 15:25:00,87.7,87.9,87.7,87.9,1900.0,31.1893,31.2605,31.1893,31.2605,1900.0
2008-09-18 15:30:00,87.91,87.91,87.91,87.91,100.0,31.264,31.264,31.264,31.264,100.0
2008-09-18 15:35:00,87.7,87.7,87.32,87.32,1100.0,31.1893,31.1893,31.0542,31.0542,1100.0
2008-09-18 15:40:00,87.9,87.9,87.9,87.9,500.0,31.2605,31.2605,31.2605,31.2605,500.0
2008-09-18 15:45:00,87.9,87.9,87.9,87.9,0.0,31.2605,31.2605,31.2605,31.2605,0.0
2008-09-18 15:50:00,87.56,88.2,87.56,88.2,3500.0,31.1396,31.3672,31.1396,31.3672,3500.0
2008-09-18 15:55:00,87.66,87.8,87.5,87.8,700.0,31.1751,31.2249,31.1182,31.2249,700.0
2008-09-19 09:30:00,88.99,92.05,88.99,92.05,1800.0,31.6481,32.7364,31.6481,32.7364,1800.0
2008-09-19 09:35:00,92.0,92.0,92.0,92.0,200.0,32.7186,32.7186,32.7186,32.7186,200.0
2008-09-19 09:40:00,91.6,92.0,91.6,91.92,2000.0,32.5763,32.7186,32.5763,32.6901,2000.0
2008-09-19 09:45:00,91.89,91.89,91.75,91.75,1700.0,32.6795,32.6795,32.6297,32.6297,1700.0
2008-09-19 09:50:00,91.75,91.75,91.75,91.75,0.0,32.6297,32.6297,32.6297,32.6297,0.0
2008-09-19 09:55:00,91.75,91.75,91.75,91.75,0.0,32.6297,32.6297,32.6297,32.6297,0.0
2008-09-19 10:00:00,90.57,90.6,89.0,89.0,2700.0,32.21,32.2207,31.6517,31.6517,2700.0
2008-09-19 10:05:00,89.0,89.0,89.0,89.0,0.0,31.6517,31.6517,31.6517,31.6517,0.0
2008-09-19 10:10:00,89.01,89.5,89.01,89.5,300.0,31.6552,31.8295,31.6552,31.8295,300.0
2008-09-19 10:15:00,90.0,90.0,89.83,89.83,500.0,32.0073,32.0073,31.9468,31.9468,500.0
2008-09-19 10:20:00,90.9,90.91,89.49,90.91,1700.0,32.3274,32.3309,31.8259,32.3309,1700.0
2008-09-19 10:25:00,90.99,90.99,89.9,90.4,700.0,32.3594,32.3594,31.9717,32.1496,700.0
2008-09-19 10:30:00,90.99,90.99,90.0,90.0,900.0,32.3594,32.3594,32.0073,32.0073,900.0
2008-09-19 10:35:00,90.0,90.94,89.83,90.94,900.0,32.0073,32.3416,31.9468,32.3416,900.0
2008-09-19 10:40:00,90.79,90.79,89.88,89.88,1400.0,32.2883,32.2883,31.9646,31.9646,1400.0
2008-09-19 10:45:00,89.83,89.83,89.83,89.83,100.0,31.9468,31.9468,31.9468,31.9468,100.0
2008-09-19 10:50:00,89.7,89.7,89.0,89.1,1500.0,31.9006,31.9006,31.6517,31.6872,1500.0
2008-09-19 10:55:00,89.0,89.0,88.93,88.93,1100.0,31.6517,31.6517,31.6268,31.6268,1100.0
2008-09-19 11:00:00,89.56,89.56,89.55,89.55,800.0,31.8508,31.8508,31.8473,31.8473,800.0
2008-09-19 11:05:00,89.44,89.44,89.0,89.04,600.0,31.8082,31.8082,31.6517,31.6659,600.0
2008-09-19 11:10:00,89.04,89.04,89.04,89.04,0.0,31.6659,31.6659,31.6659,31.6659,0.0
2008-09-19 11:15:00,89.04,89.04,89.04,89.04,0.0,31.6659,31.6659,31.6659,31.6659,0.0
2008-09-19 11:20:00,89.38,89.4,89.0,89.0,1000.0,31.7868,31.7939,31.6517,31.6517,1000.0
2008-09-19 11:25:00,88.9,89.47,88.9,89.47,400.0,31.6161,31.8188,31.6161,31.8188,400.0
2008-09-19 11:30:00,89.47,89.47,89.47,89.47,0.0,31.8188,31.8188,31.8188,31.8188,0.0
2008-09-19 11:35:00,89.32,89.32,89.2,89.2,700.0,31.7655,31.7655,31.7228,31.7228,700.0
2008-09-19 11:40:00,89.46,89.47,89.46,89.47,700.0,31.8153,31.8188,31.8153,31.8188,700.0
2008-09-19 11:45:00,89.35,89.35,89.06,89.2,600.0,31.7761,31.7761,31.673,31.7228,600.0
2008-09-19 11:50:00,89.21,89.21,89.2,89.2,2000.0,31.7264,31.7264,31.7228,31.7228,2000.0
2008-09-19 11:55:00,89.01,89.01,89.0,89.0,500.0,31.6552,31.6552,31.6517,31.6517,500.0
2008-09-19 12:00:00,89.0,89.0,89.0,89.0,0.0,31.6517,31.6517,31.6517,31.6517,0.0
2008-09-19 12:05:00,89.0,89.0,89.0,89.0,1000.0,31.6517,31.6517,31.6517,31.6517,1000.0
2008-09-19 12:10:00,89.0,89.0,89.0,89.0,100.0,31.6517,31.6517,31.6517,31.6517,100.0
2008-09-19 12:15:00,88.99,88.99,88.98,88.98,200.0,31.6481,31.6481,31.6446,31.6446,200.0
2008-09-19 12:20:00,88.97,89.0,88.97,88.99,1100.0,31.641,31.6517,31.641,31.6481,1100.0
2008-09-19 12:25:00,88.99,88.99,88.99,88.99,100.0,31.6481,31.6481,31.6481,31.6481,100.0
2008-09-19 12:30:00,89.0,89.0,89.0,89.0,300.0,31.6517,31.6517,31.6517,31.6517,300.0
2008-09-19 12:35:00,89.0,89.0,88.99,88.99,600.0,31.6517,31.6517,31.6481,31.6481,600.0
2008-09-19 12:40:00,88.99,88.99,88.99,88.99,0.0,31.6481,31.6481,31.6481,31.6481,0.0
2008-09-19 12:45:00,88.9,88.9,88.9,88.9,100.0,31.6161,31.6161,31.6161,31.6161,100.0
2008-09-19 12:50:00,88.98,88.98,88.98,88.98,100.0,31.6446,31.6446,31.6446,31.6446,100.0
2008-09-19 12:55:00,89.0,89.0,88.91,88.92,900.0,31.6517,31.6517,31.6197,31.6232,900.0
2008-09-19 13:00:00,89.0,89.0,88.98,88.98,200.0,31.6517,31.6517,31.6446,31.6446,200.0
2008-09-19 13:05:00,88.98,89.0,88.97,88.97,700.0,31.6446,31.6517,31.641,31.641,700.0
2008-09-19 13:10:00,89.0,89.0,89.0,89.0,900.0,31.6517,31.6517,31.6517,31.6517,900.0
2008-09-19 13:15:00,89.0,89.01,88.96,88.96,1300.0,31.6517,31.6552,31.6374,31.6374,1300.0
2008-09-19 13:20:00,88.96,88.96,88.96,88.96,0.0,31.6374,31.6374,31.6374,31.6374,0.0
2008-09-19 13:25:00,88.96,88.96,88.96,88.96,0.0,31.6374,31.6374,31.6374,31.6374,0.0
2008-09-19 13:30:00,89.0,89.0,88.97,88.97,300.0,31.6517,31.6517,31.641,31.641,300.0
2008-09-19 13:35:00,88.99,88.99,88.95,88.95,200.0,31.6481,31.6481,31.6339,31.6339,200.0
2008-09-19 13:40:00,88.95,88.95,88.95,88.95,200.0,31.6339,31.6339,31.6339,31.6339,200.0
2008-09-19 13:45:00,88.95,88.97,88.95,88.97,500.0,31.6339,31.641,31.6339,31.641,500.0
2008-09-19 13:50:00,89.0,89.0,88.97,88.97,600.0,31.6517,31.6517,31.641,31.641,600.0
2008-09-19 13:55:00,89.0,89.0,88.93,88.93,500.0,31.6517,31.6517,31.6268,31.6268,500.0
2008-09-19 14:00:00,88.9,89.0,88.64,89.0,1300.0,31.6161,31.6517,31.5236,31.6517,1300.0
2008-09-19 14:05:00,89.0,89.0,88.71,88.71,800.0,31.6517,31.6517,31.5485,31.5485,800.0
2008-09-19 14:10:00,89.0,89.0,88.84,88.84,400.0,31.6517,31.6517,31.5948,31.5948,400.0
2008-09-19 14:15:00,88.86,88.86,88.86,88.86,100.0,31.6019,31.6019,31.6019,31.6019,100.0
2008-09-19 14:20:00,88.86,88.97,88.86,88.97,300.0,31.6019,31.641,31.6019,31.641,300.0
2008-09-19 14:25:00,88.95,88.95,88.92,88.92,300.0,31.6339,31.6339,31.6232,31.6232,300.0
2008-09-19 14:30:00,88.95,89.2,88.95,88.96,2400.0,31.6339,31.7228,31.6339,31.6374,2400.0
2008-09-19 14:35:00,89.0,89.0,88.98,88.98,300.0,31.6517,31.6517,31.6446,31.6446,300.0
2008-09-19 14:40:00,88.98,88.98,88.98,88.98,300.0,31.6446,31.6446,31.6446,31.6446,300.0
2008-09-19 14:45:00,88.96,88.96,88.9,88.9,500.0,31.6374,31.6374,31.6161,31.6161,500.0
2008-09-19 14:50:00,88.92,88.92,88.92,88.92,500.0,31.6232,31.6232,31.6232,31.6232,500.0
2008-09-19 14:55:00,88.92,88.94,88.9,88.9,1200.0,31.6232,31.6303,31.6161,31.6161,1200.0
2008-09-19 15:00:00,88.83,88.83,88.67,88.67,400.0,31.5912,31.5912,31.5343,31.5343,400.0
2008-09-19 15:05:00,88.63,88.64,88.6,88.64,500.0,31.5201,31.5236,31.5094,31.5236,500.0
2008-09-19 15:10:00,88.64,88.79,88.51,88.74,4200.0,31.5236,31.577,31.4774,31.5592,4200.0
2008-09-19 15:15:00,88.72,88.72,88.61,88.61,1300.0,31.5521,31.5521,31.513,31.513,1300.0
2008-09-19 15:20:00,88.69,88.69,88.69,88.69,3400.0,31.5414,31.5414,31.5414,31.5414,3400.0
2008-09-19 15:25:00,88.74,88.74,88.73,88.73,1300.0,31.5592,31.5592,31.5556,31.5556,1300.0
2008-09-19 15:30:00,88.74,88.74,88.58,88.58,3400.0,31.5592,31.5592,31.5023,31.5023,3400.0
2008-09-19 15:35:00,88.64,88.65,88.35,88.5,3400.0,31.5236,31.5272,31.4205,31.4739,3400.0
2008-09-19 15:40:00,88.49,88.49,88.39,88.42,3800.0,31.4703,31.4703,31.4347,31.4454,3800.0
2008-09-19 15:45:00,88.34,88.44,88.1,88.11,7100.0,31.417,31.4525,31.3316,31.3352,7100.0
2008-09-19 15:50:00,88.33,88.45,88.33,88.44,600.0,31.4134,31.4561,31.4134,31.4525,600.0
2008-09-19 15:55:00,88.5,88.92,88.43,88.92,500.0,31.4739,31.6232,31.449,31.6232,500.0
2008-09-22 09:30:00,89.1,89.99,89.1,89.99,2900.0,31.6872,32.0038,31.6872,32.0038,2900.0
2008-09-22 09:35:00,89.99,89.99,89.99,89.99,0.0,32.0038,32.0038,32.0038,32.0038,0.0
2008-09-22 09:40:00,89.99,89.99,89.99,89.99,0.0,32.0038,32.0038,32.0038,32.0038,0.0
2008-09-22 09:45:00,89.57,90.2,89.57,90.2,300.0,31.8544,32.0784,31.8544,32.0784,300.0
2008-09-22 09:50:00,90.2,90.2,90.2,90.2,0.0,32.0784,32.0784,32.0784,32.0784,0.0
2008-09-22 09:55:00,89.9,89.9,89.9,89.9,100.0,31.9717,31.9717,31.9717,31.9717,100.0
2008-09-22 10:00:00,89.9,89.9,89.9,89.9,0.0,31.9717,31.9717,31.9717,31.9717,0.0
2008-09-22 10:05:00,89.82,89.82,89.82,89.82,100.0,31.9433,31.9433,31.9433,31.9433,100.0
2008-09-22 10:10:00,89.86,89.86,89.86,89.86,100.0,31.9575,31.9575,31.9575,31.9575,100.0
2008-09-22 10:15:00,89.86,89.86,89.78,89.78,400.0,31.9575,31.9575,31.9291,31.9291,400.0
2008-09-22 10:20:00,89.85,89.85,89.26,89.26,1900.0,31.954,31.954,31.7441,31.7441,1900.0
2008-09-22 10:25:00,89.28,89.28,89.03,89.03,1400.0,31.7512,31.7512,31.6623,31.6623,1400.0
2008-09-22 10:30:00,89.03,89.03,89.03,89.03,2000.0,31.6623,31.6623,31.6623,31.6623,2000.0
2008-09-22 10:35:00,89.5,89.5,89.5,89.5,400.0,31.8295,31.8295,31.8295,31.8295,400.0
2008-09-22 10:40:00,89.65,89.75,89.6,89.75,500.0,31.8828,31.9184,31.8651,31.9184,500.0
2008-09-22 10:45:00,89.75,89.75,89.75,89.75,0.0,31.9184,31.9184,31.9184,31.9184,0.0
2008-09-22 10:50:00,89.6,89.6,89.6,89.6,100.0,31.8651,31.8651,31.8651,31.8651,100.0
2008-09-22 10:55:00,89.6,89.6,89.6,89.6,0.0,31.8651,31.8651,31.8651,31.8651,0.0
2008-09-22 11:00:00,89.6,89.6,89.6,89.6,0.0,31.8651,31.8651,31.8651,31.8651,0.0
2008-09-22 11:05:00,89.6,89.6,89.6,89.6,0.0,31.8651,31.8651,31.8651,31.8651,0.0
2008-09-22 11:10:00,89.6,89.6,89.6,89.6,0.0,31.8651,31.8651,31.8651,31.8651,0.0
2008-09-22 11:15:00,89.76,89.76,89.6,89.63,700.0,31.922,31.922,31.8651,31.8757,700.0
2008-09-22 11:20:00,89.76,89.76,89.76,89.76,800.0,31.922,31.922,31.922,31.922,800.0
2008-09-22 11:25:00,89.76,89.76,89.76,89.76,200.0,31.922,31.922,31.922,31.922,200.0
2008-09-22 11:30:00,89.67,89.67,89.67,89.67,200.0,31.8899,31.8899,31.8899,31.8899,200.0
2008-09-22 11:35:00,89.6,89.62,89.6,89.62,200.0,31.8651,31.8722,31.8651,31.8722,200.0
2008-09-22 11:40:00,89.62,89.62,89.62,89.62,0.0,31.8722,31.8722,31.8722,31.8722,0.0
2008-09-22 11:45:00,89.39,89.39,89.39,89.39,500.0,31.7904,31.7904,31.7904,31.7904,500.0
2008-09-22 11:50:00,89.39,89.39,89.39,89.39,0.0,31.7904,31.7904,31.7904,31.7904,0.0
2008-09-22 11:55:00,89.39,89.39,89.39,89.39,0.0,31.7904,31.7904,31.7904,31.7904,0.0
2008-09-22 12:00:00,89.39,89.39,89.39,89.39,0.0,31.7904,31.7904,31.7904,31.7904,0.0
2008-09-22 12:05:00,89.76,89.76,89.76,89.76,200.0,31.922,31.922,31.922,31.922,200.0
2008-09-22 12:10:00,89.76,89.76,89.76,89.76,0.0,31.922,31.922,31.922,31.922,0.0
2008-09-22 12:15:00,89.76,89.76,89.76,89.76,0.0,31.922,31.922,31.922,31.922,0.0
2008-09-22 12:20:00,89.76,89.76,89.76,89.76,0.0,31.922,31.922,31.922,31.922,0.0
2008-09-22 12:25:00,89.76,89.76,89.76,89.76,0.0,31.922,31.922,31.922,31.922,0.0
2008-09-22 12:30:00,89.35,89.35,89.35,89.35,100.0,31.7761,31.7761,31.7761,31.7761,100.0
2008-09-22 12:35:00,89.68,89.68,89.68,89.68,100.0,31.8935,31.8935,31.8935,31.8935,100.0
2008-09-22 12:40:00,89.68,89.68,89.68,89.68,0.0,31.8935,31.8935,31.8935,31.8935,0.0
2008-09-22 12:45:00,89.68,89.68,89.68,89.68,0.0,31.8935,31.8935,31.8935,31.8935,0.0
2008-09-22 12:50:00,89.74,89.74,89.71,89.71,300.0,31.9148,31.9148,31.9042,31.9042,300.0
2008-09-22 12:55:00,89.71,89.71,89.71,89.71,0.0,31.9042,31.9042,31.9042,31.9042,0.0
2008-09-22 13:00:00,89.7,89.71,89.47,89.71,500.0,31.9006,31.9042,31.8188,31.9042,500.0
2008-09-22 13:05:00,89.71,89.71,89.71,89.71,0.0,31.9042,31.9042,31.9042,31.9042,0.0
2008-09-22 13:10:00,89.63,89.63,89.63,89.63,300.0,31.8757,31.8757,31.8757,31.8757,300.0
2008-09-22 13:15:00,89.63,89.63,89.63,89.63,0.0,31.8757,31.8757,31.8757,31.8757,0.0
2008-09-22 13:20:00,89.46,89.46,89.4,89.43,300.0,31.8153,31.8153,31.7939,31.8046,300.0
2008-09-22 13:25:00,89.43,89.43,89.43,89.43,0.0,31.8046,31.8046,31.8046,31.8046,0.0
2008-09-22 13:30:00,89.43,89.43,89.43,89.43,0.0,31.8046,31.8046,31.8046,31.8046,0.0
2008-09-22 13:35:00,89.43,89.43,89.43,89.43,0.0,31.8046,31.8046,31.8046,31.8046,0.0
2008-09-22 13:40:00,89.46,89.69,89.4,89.69,600.0,31.8153,31.8971,31.7939,31.8971,600.0
2008-09-22 13:45:00,89.65,89.65,89.45,89.45,600.0,31.8828,31.8828,31.8117,31.8117,600.0
2008-09-22 13:50:00,89.45,89.45,89.45,89.45,0.0,31.8117,31.8117,31.8117,31.8117,0.0
2008-09-22 13:55:00,89.45,89.45,89.45,89.45,0.0,31.8117,31.8117,31.8117,31.8117,0.0
2008-09-22 14:00:00,89.64,89.64,89.64,89.64,200.0,31.8793,31.8793,31.8793,31.8793,200.0
2008-09-22 14:05:00,89.4,89.4,89.4,89.4,200.0,31.7939,31.7939,31.7939,31.7939,200.0
2008-09-22 14:10:00,89.4,89.4,89.4,89.4,100.0,31.7939,31.7939,31.7939,31.7939,100.0
2008-09-22 14:15:00,89.4,89.4,89.4,89.4,0.0,31.7939,31.7939,31.7939,31.7939,0.0
2008-09-22 14:20:00,89.53,89.53,89.53,89.53,100.0,31.8402,31.8402,31.8402,31.8402,100.0
2008-09-22 14:25:00,89.55,89.55,89.52,89.52,300.0,31.8473,31.8473,31.8366,31.8366,300.0
2008-09-22 14:30:00,89.4,89.4,89.4,89.4,100.0,31.7939,31.7939,31.7939,31.7939,100.0
2008-09-22 14:35:00,89.4,89.4,89.38,89.38,900.0,31.7939,31.7939,31.7868,31.7868,900.0
2008-09-22 14:40:00,89.3,89.3,89.3,89.3,200.0,31.7584,31.7584,31.7584,31.7584,200.0
2008-09-22 14:45:00,89.25,89.25,89.23,89.25,3200.0,31.7406,31.7406,31.7335,31.7406,3200.0
2008-09-22 14:50:00,89.2,89.24,89.05,89.05,900.0,31.7228,31.737,31.6695,31.6695,900.0
2008-09-22 14:55:00,89.01,89.01,88.91,88.98,500.0,31.6552,31.6552,31.6197,31.6446,500.0
2008-09-22 15:00:00,88.85,88.85,88.85,88.85,100.0,31.5983,31.5983,31.5983,31.5983,100.0
2008-09-22 15:05:00,88.85,88.85,88.6,88.64,1300.0,31.5983,31.5983,31.5094,31.5236,1300.0
2008-09-22 15:10:00,88.84,88.84,88.63,88.63,300.0,31.5948,31.5948,31.5201,31.5201,300.0
2008-09-22 15:15:00,88.63,88.63,88.63,88.63,0.0,31.5201,31.5201,31.5201,31.5201,0.0
2008-09-22 15:20:00,88.63,88.63,88.63,88.63,300.0,31.5201,31.5201,31.5201,31.5201,300.0
2008-09-22 15:25:00,88.84,88.84,88.63,88.63,300.0,31.5948,31.5948,31.5201,31.5201,300.0
2008-09-22 15:30:00,88.85,88.85,88.65,88.65,200.0,31.5983,31.5983,31.5272,31.5272,200.0
2008-09-22 15:35:00,88.6,88.6,88.6,88.6,500.0,31.5094,31.5094,31.5094,31.5094,500.0
2008-09-22 15:40:00,88.6,88.6,88.6,88.6,900.0,31.5094,31.5094,31.5094,31.5094,900.0
2008-09-22 15:45:00,89.25,89.25,88.84,88.84,500.0,31.7406,31.7406,31.5948,31.5948,500.0
2008-09-22 15:50:00,88.85,88.85,88.6,88.75,600.0,31.5983,31.5983,31.5094,31.5628,600.0
2008-09-22 15:55:00,88.6,89.85,88.6,88.84,2000.0,31.5094,31.954,31.5094,31.5948,2000.0
2008-09-23 09:30:00,89.57,89.75,87.0,89.7,7400.0,31.8544,31.9184,30.9404,31.9006,7400.0
2008-09-23 09:35:00,89.7,89.7,89.7,89.7,0.0,31.9006,31.9006,31.9006,31.9006,0.0
2008-09-23 09:40:00,87.69,87.69,87.69,87.69,100.0,31.1858,31.1858,31.1858,31.1858,100.0
2008-09-23 09:45:00,88.32,88.32,88.32,88.32,200.0,31.4098,31.4098,31.4098,31.4098,200.0
2008-09-23 09:50:00,88.32,88.32,88.32,88.32,0.0,31.4098,31.4098,31.4098,31.4098,0.0
2008-09-23 09:55:00,88.32,88.32,88.32,88.32,0.0,31.4098,31.4098,31.4098,31.4098,0.0
2008-09-23 10:00:00,88.26,88.26,88.26,88.26,100.0,31.3885,31.3885,31.3885,31.3885,100.0
2008-09-23 10:05:00,88.26,88.26,88.26,88.26,0.0,31.3885,31.3885,31.3885,31.3885,0.0
2008-09-23 10:10:00,87.76,88.67,87.76,88.67,300.0,31.2107,31.5343,31.2107,31.5343,300.0
2008-09-23 10:15:00,87.85,87.85,87.85,87.85,100.0,31.2427,31.2427,31.2427,31.2427,100.0
2008-09-23 10:20:00,87.85,87.85,87.85,87.85,0.0,31.2427,31.2427,31.2427,31.2427,0.0
2008-09-23 10:25:00,88.65,88.7,88.65,88.66,1000.0,31.5272,31.545,31.5272,31.5308,1000.0
2008-09-23 10:30:00,88.66,88.66,88.66,88.66,0.0,31.5308,31.5308,31.5308,31.5308,0.0
2008-09-23 10:35:00,88.66,88.66,88.66,88.66,0.0,31.5308,31.5308,31.5308,31.5308,0.0
2008-09-23 10:40:00,88.67,88.67,88.67,88.67,100.0,31.5343,31.5343,31.5343,31.5343,100.0
2008-09-23 10:45:00,88.68,88.68,88.68,88.68,900.0,31.5379,31.5379,31.5379,31.5379,900.0
2008-09-23 10:50:00,88.68,88.68,88.68,88.68,0.0,31.5379,31.5379,31.5379,31.5379,0.0
2008-09-23 10:55:00,87.75,87.75,87.75,87.75,100.0,31.2071,31.2071,31.2071,31.2071,100.0
2008-09-23 11:00:00,88.64,88.64,88.64,88.64,200.0,31.5236,31.5236,31.5236,31.5236,200.0
2008-09-23 11:05:00,88.65,88.65,88.65,88.65,100.0,31.5272,31.5272,31.5272,31.5272,100.0
2008-09-23 11:10:00,87.7,87.8,87.7,87.8,600.0,31.1893,31.2249,31.1893,31.2249,600.0
2008-09-23 11:15:00,88.49,88.49,87.73,87.73,700.0,31.4703,31.4703,31.2,31.2,700.0
2008-09-23 11:20:00,87.69,87.89,87.69,87.89,700.0,31.1858,31.2569,31.1858,31.2569,700.0
2008-09-23 11:25:00,88.19,88.19,87.76,87.76,200.0,31.3636,31.3636,31.2107,31.2107,200.0
2008-09-23 11:30:00,87.71,87.71,87.71,87.71,100.0,31.1929,31.1929,31.1929,31.1929,100.0
2008-09-23 11:35:00,88.29,88.51,88.29,88.47,700.0,31.3992,31.4774,31.3992,31.4632,700.0
2008-09-23 11:40:00,88.49,88.49,87.72,87.89,800.0,31.4703,31.4703,31.1965,31.2569,800.0
2008-09-23 11:45:00,87.89,87.89,87.89,87.89,0.0,31.2569,31.2569,31.2569,31.2569,0.0
2008-09-23 11:50:00,87.74,87.74,87.74,87.74,100.0,31.2036,31.2036,31.2036,31.2036,100.0
2008-09-23 11:55:00,87.71,88.6,87.71,88.6,600.0,31.1929,31.5094,31.1929,31.5094,600.0
2008-09-23 12:00:00,88.47,88.47,88.47,88.47,100.0,31.4632,31.4632,31.4632,31.4632,100.0
2008-09-23 12:05:00,88.47,88.47,88.47,88.47,0.0,31.4632,31.4632,31.4632,31.4632,0.0
2008-09-23 12:10:00,88.65,88.65,88.65,88.65,400.0,31.5272,31.5272,31.5272,31.5272,400.0
2008-09-23 12:15:00,88.65,88.65,88.65,88.65,0.0,31.5272,31.5272,31.5272,31.5272,0.0
2008-09-23 12:20:00,87.75,87.75,87.75,87.75,200.0,31.2071,31.2071,31.2071,31.2071,200.0
2008-09-23 12:25:00,87.75,87.75,87.75,87.75,0.0,31.2071,31.2071,31.2071,31.2071,0.0
2008-09-23 12:30:00,88.47,88.47,88.47,88.47,100.0,31.4632,31.4632,31.4632,31.4632,100.0
2008-09-23 12:35:00,88.47,88.47,88.47,88.47,0.0,31.4632,31.4632,31.4632,31.4632,0.0
2008-09-23 12:40:00,88.46,88.65,88.46,88.65,1400.0,31.4596,31.5272,31.4596,31.5272,1400.0
2008-09-23 12:45:00,88.26,88.26,88.16,88.16,300.0,31.3885,31.3885,31.3529,31.3529,300.0
2008-09-23 12:50:00,88.16,88.65,88.07,88.65,600.0,31.3529,31.5272,31.3209,31.5272,600.0
2008-09-23 12:55:00,88.65,88.65,88.65,88.65,0.0,31.5272,31.5272,31.5272,31.5272,0.0
2008-09-23 13:00:00,87.97,88.64,87.97,88.48,700.0,31.2854,31.5236,31.2854,31.4667,700.0
2008-09-23 13:05:00,88.63,88.63,88.47,88.47,1800.0,31.5201,31.5201,31.4632,31.4632,1800.0
2008-09-23 13:10:00,87.89,87.89,87.89,87.89,300.0,31.2569,31.2569,31.2569,31.2569,300.0
2008-09-23 13:15:00,87.86,88.61,87.86,88.61,500.0,31.2462,31.513,31.2462,31.513,500.0
2008-09-23 13:20:00,88.4,88.62,88.4,88.62,300.0,31.4383,31.5165,31.4383,31.5165,300.0
2008-09-23 13:25:00,88.62,88.62,88.62,88.62,100.0,31.5165,31.5165,31.5165,31.5165,100.0
2008-09-23 13:30:00,88.59,88.97,88.59,88.97,3500.0,31.5059,31.641,31.5059,31.641,3500.0
2008-09-23 13:35:00,88.97,88.97,88.97,88.97,0.0,31.641,31.641,31.641,31.641,0.0
2008-09-23 13:40:00,88.9,88.9,88.9,88.9,100.0,31.6161,31.6161,31.6161,31.6161,100.0
2008-09-23 13:45:00,88.9,88.9,88.9,88.9,0.0,31.6161,31.6161,31.6161,31.6161,0.0
2008-09-23 13:50:00,88.85,88.85,88.6,88.6,1900.0,31.5983,31.5983,31.5094,31.5094,1900.0
2008-09-23 13:55:00,88.6,88.84,88.6,88.84,1700.0,31.5094,31.5948,31.5094,31.5948,1700.0
2008-09-23 14:00:00,88.85,88.86,88.82,88.86,600.0,31.5983,31.6019,31.5877,31.6019,600.0
2008-09-23 14:05:00,88.91,88.91,88.91,88.91,200.0,31.6197,31.6197,31.6197,31.6197,200.0
2008-09-23 14:10:00,88.71,88.9,88.71,88.9,300.0,31.5485,31.6161,31.5485,31.6161,300.0
2008-09-23 14:15:00,88.77,88.77,88.71,88.71,200.0,31.5699,31.5699,31.5485,31.5485,200.0
2008-09-23 14:20:00,88.95,88.95,88.95,88.95,2200.0,31.6339,31.6339,31.6339,31.6339,2200.0
2008-09-23 14:25:00,88.95,88.97,88.95,88.97,2900.0,31.6339,31.641,31.6339,31.641,2900.0
2008-09-23 14:30:00,88.82,88.82,88.82,88.82,100.0,31.5877,31.5877,31.5877,31.5877,100.0
2008-09-23 14:35:00,88.97,88.98,88.94,88.98,3500.0,31.641,31.6446,31.6303,31.6446,3500.0
2008-09-23 14:40:00,88.98,88.98,88.98,88.98,1200.0,31.6446,31.6446,31.6446,31.6446,1200.0
2008-09-23 14:45:00,88.98,88.98,88.98,88.98,0.0,31.6446,31.6446,31.6446,31.6446,0.0
2008-09-23 14:50:00,87.78,87.78,87.71,87.71,200.0,31.2178,31.2178,31.1929,31.1929,200.0
2008-09-23 14:55:00,87.71,87.71,87.71,87.71,0.0,31.1929,31.1929,31.1929,31.1929,0.0
2008-09-23 15:00:00,88.76,88.96,88.76,88.91,1200.0,31.5663,31.6374,31.5663,31.6197,1200.0
2008-09-23 15:05:00,88.98,88.98,88.77,88.92,1000.0,31.6446,31.6446,31.5699,31.6232,1000.0
2008-09-23 15:10:00,88.6,88.85,87.96,88.15,1700.0,31.5094,31.5983,31.2818,31.3494,1700.0
2008-09-23 15:15:00,87.72,88.92,87.72,87.88,1000.0,31.1965,31.6232,31.1965,31.2534,1000.0
2008-09-23 15:20:00,88.89,88.89,88.89,88.89,100.0,31.6126,31.6126,31.6126,31.6126,100.0
2008-09-23 15:25:00,88.92,88.94,88.92,88.94,200.0,31.6232,31.6303,31.6232,31.6303,200.0
2008-09-23 15:30:00,88.93,88.95,88.93,88.93,2400.0,31.6268,31.6339,31.6268,31.6268,2400.0
2008-09-23 15:35:00,88.92,88.94,88.92,88.92,400.0,31.6232,31.6303,31.6232,31.6232,400.0
2008-09-23 15:40:00,88.91,88.91,87.88,88.0,8600.0,31.6197,31.6197,31.2534,31.296,8600.0
2008-09-23 15:45:00,88.0,88.9,88.0,88.9,800.0,31.296,31.6161,31.296,31.6161,800.0
2008-09-23 15:50:00,88.9,88.9,88.9,88.9,0.0,31.6161,31.6161,31.6161,31.6161,0.0
2008-09-23 15:55:00,87.79,87.98,87.78,87.97,400.0,31.2214,31.2889,31.2178,31.2854,400.0
2008-09-24 09:30:00,88.05,88.05,88.05,88.05,400.0,31.3138,31.3138,31.3138,31.3138,400.0
2008-09-24 09:35:00,88.63,88.63,88.63,88.63,200.0,31.5201,31.5201,31.5201,31.5201,200.0
2008-09-24 09:40:00,88.17,88.17,88.12,88.12,500.0,31.3565,31.3565,31.3387,31.3387,500.0
2008-09-24 09:45:00,88.23,88.6,88.23,88.6,200.0,31.3778,31.5094,31.3778,31.5094,200.0
2008-09-24 09:50:00,89.69,89.69,88.46,88.46,1100.0,31.8971,31.8971,31.4596,31.4596,1100.0
2008-09-24 09:55:00,88.46,88.46,88.46,88.46,0.0,31.4596,31.4596,31.4596,31.4596,0.0
2008-09-24 10:00:00,88.62,88.62,88.62,88.62,100.0,31.5165,31.5165,31.5165,31.5165,100.0
2008-09-24 10:05:00,88.62,88.62,88.62,88.62,0.0,31.5165,31.5165,31.5165,31.5165,0.0
2008-09-24 10:10:00,88.7,88.7,88.69,88.69,400.0,31.545,31.545,31.5414,31.5414,400.0
2008-09-24 10:15:00,88.69,88.69,88.69,88.69,0.0,31.5414,31.5414,31.5414,31.5414,0.0
2008-09-24 10:20:00,88.44,88.44,88.4,88.4,200.0,31.4525,31.4525,31.4383,31.4383,200.0
2008-09-24 10:25:00,88.24,88.46,88.24,88.24,2900.0,31.3814,31.4596,31.3814,31.3814,2900.0
2008-09-24 10:30:00,88.4,88.4,88.4,88.4,100.0,31.4383,31.4383,31.4383,31.4383,100.0
2008-09-24 10:35:00,88.83,88.83,88.72,88.72,300.0,31.5912,31.5912,31.5521,31.5521,300.0
2008-09-24 10:40:00,88.72,88.72,88.72,88.72,0.0,31.5521,31.5521,31.5521,31.5521,0.0
2008-09-24 10:45:00,88.85,89.11,88.81,89.01,5800.0,31.5983,31.6908,31.5841,31.6552,5800.0
2008-09-24 10:50:00,89.01,89.01,89.01,89.01,0.0,31.6552,31.6552,31.6552,31.6552,0.0
2008-09-24 10:55:00,89.01,89.01,89.01,89.01,0.0,31.6552,31.6552,31.6552,31.6552,0.0
2008-09-24 11:00:00,88.93,89.08,88.93,89.08,200.0,31.6268,31.6801,31.6268,31.6801,200.0
2008-09-24 11:05:00,89.11,89.11,88.46,89.11,5400.0,31.6908,31.6908,31.4596,31.6908,5400.0
2008-09-24 11:10:00,88.75,89.21,88.75,89.21,3100.0,31.5628,31.7264,31.5628,31.7264,3100.0
2008-09-24 11:15:00,89.26,89.61,89.26,89.55,4100.0,31.7441,31.8686,31.7441,31.8473,4100.0
2008-09-24 11:20:00,89.41,89.42,89.4,89.42,400.0,31.7975,31.801,31.7939,31.801,400.0
2008-09-24 11:25:00,89.05,89.47,89.0,89.47,1500.0,31.6695,31.8188,31.6517,31.8188,1500.0
2008-09-24 11:30:00,89.46,89.46,89.1,89.1,200.0,31.8153,31.8153,31.6872,31.6872,200.0
2008-09-24 11:35:00,89.0,89.0,89.0,89.0,200.0,31.6517,31.6517,31.6517,31.6517,200.0
2008-09-24 11:40:00,89.5,89.5,89.5,89.5,100.0,31.8295,31.8295,31.8295,31.8295,100.0
2008-09-24 11:45:00,89.5,89.5,89.5,89.5,0.0,31.8295,31.8295,31.8295,31.8295,0.0
2008-09-24 11:50:00,89.0,89.5,89.0,89.46,600.0,31.6517,31.8295,31.6517,31.8153,600.0
2008-09-24 11:55:00,89.47,89.47,89.47,89.47,200.0,31.8188,31.8188,31.8188,31.8188,200.0
2008-09-24 12:00:00,89.47,89.47,89.47,89.47,0.0,31.8188,31.8188,31.8188,31.8188,0.0
2008-09-24 12:05:00,89.45,89.45,89.45,89.45,100.0,31.8117,31.8117,31.8117,31.8117,100.0
2008-09-24 12:10:00,89.5,89.5,89.42,89.46,400.0,31.8295,31.8295,31.801,31.8153,400.0
2008-09-24 12:15:00,89.46,89.46,89.46,89.46,0.0,31.8153,31.8153,31.8153,31.8153,0.0
2008-09-24 12:20:00,89.1,89.1,88.75,88.76,3800.0,31.6872,31.6872,31.5628,31.5663,3800.0
2008-09-24 12:25:00,88.79,89.38,88.79,89.38,700.0,31.577,31.7868,31.577,31.7868,700.0
2008-09-24 12:30:00,89.45,89.45,89.45,89.45,400.0,31.8117,31.8117,31.8117,31.8117,400.0
2008-09-24 12:35:00,89.45,89.45,89.45,89.45,0.0,31.8117,31.8117,31.8117,31.8117,0.0
2008-09-24 12:40:00,88.75,88.75,88.75,88.75,100.0,31.5628,31.5628,31.5628,31.5628,100.0
2008-09-24 12:45:00,88.75,88.75,88.75,88.75,0.0,31.5628,31.5628,31.5628,31.5628,0.0
2008-09-24 12:50:00,88.75,88.75,88.75,88.75,0.0,31.5628,31.5628,31.5628,31.5628,0.0
2008-09-24 12:55:00,89.4,89.4,89.4,89.4,100.0,31.7939,31.7939,31.7939,31.7939,100.0
2008-09-24 13:00:00,89.43,89.43,88.8,88.83,500.0,31.8046,31.8046,31.5805,31.5912,500.0
2008-09-24 13:05:00,88.83,88.83,88.83,88.83,0.0,31.5912,31.5912,31.5912,31.5912,0.0
2008-09-24 13:10:00,89.43,89.43,89.43,89.43,300.0,31.8046,31.8046,31.8046,31.8046,300.0
2008-09-24 13:15:00,89.09,89.44,89.09,89.44,300.0,31.6837,31.8082,31.6837,31.8082,300.0
2008-09-24 13:20:00,89.44,89.44,89.44,89.44,300.0,31.8082,31.8082,31.8082,31.8082,300.0
2008-09-24 13:25:00,89.44,89.44,89.38,89.38,200.0,31.8082,31.8082,31.7868,31.7868,200.0
2008-09-24 13:30:00,89.38,89.38,89.38,89.38,0.0,31.7868,31.7868,31.7868,31.7868,0.0
2008-09-24 13:35:00,89.11,89.13,89.1,89.13,300.0,31.6908,31.6979,31.6872,31.6979,300.0
2008-09-24 13:40:00,89.13,89.13,89.13,89.13,0.0,31.6979,31.6979,31.6979,31.6979,0.0
2008-09-24 13:45:00,89.41,89.41,89.41,89.41,100.0,31.7975,31.7975,31.7975,31.7975,100.0
2008-09-24 13:50:00,89.41,89.41,89.41,89.41,0.0,31.7975,31.7975,31.7975,31.7975,0.0
2008-09-24 13:55:00,89.41,89.41,89.41,89.41,0.0,31.7975,31.7975,31.7975,31.7975,0.0
2008-09-24 14:00:00,89.37,89.39,89.16,89.37,1400.0,31.7833,31.7904,31.7086,31.7833,1400.0
2008-09-24 14:05:00,89.4,89.4,89.4,89.4,1300.0,31.7939,31.7939,31.7939,31.7939,1300.0
2008-09-24 14:10:00,89.4,89.43,89.4,89.43,200.0,31.7939,31.8046,31.7939,31.8046,200.0
2008-09-24 14:15:00,89.43,89.43,89.43,89.43,0.0,31.8046,31.8046,31.8046,31.8046,0.0
2008-09-24 14:20:00,89.43,89.43,89.4,89.4,300.0,31.8046,31.8046,31.7939,31.7939,300.0
2008-09-24 14:25:00,89.2,89.44,89.16,89.44,3900.0,31.7228,31.8082,31.7086,31.8082,3900.0
2008-09-24 14:30:00,89.44,89.44,89.21,89.21,400.0,31.8082,31.8082,31.7264,31.7264,400.0
2008-09-24 14:35:00,89.16,89.42,89.16,89.42,300.0,31.7086,31.801,31.7086,31.801,300.0
2008-09-24 14:40:00,89.4,89.44,89.4,89.4,500.0,31.7939,31.8082,31.7939,31.7939,500.0
2008-09-24 14:45:00,89.4,89.4,89.39,89.39,400.0,31.7939,31.7939,31.7904,31.7904,400.0
2008-09-24 14:50:00,89.38,89.4,89.38,89.4,1400.0,31.7868,31.7939,31.7868,31.7939,1400.0
2008-09-24 14:55:00,89.39,89.39,89.17,89.17,400.0,31.7904,31.7904,31.7121,31.7121,400.0
2008-09-24 15:00:00,89.18,89.4,89.17,89.4,400.0,31.7157,31.7939,31.7121,31.7939,400.0
2008-09-24 15:05:00,89.4,89.4,89.4,89.4,100.0,31.7939,31.7939,31.7939,31.7939,100.0
2008-09-24 15:10:00,89.32,89.32,89.32,89.32,100.0,31.7655,31.7655,31.7655,31.7655,100.0
2008-09-24 15:15:00,89.21,89.21,89.21,89.21,100.0,31.7264,31.7264,31.7264,31.7264,100.0
2008-09-24 15:20:00,89.21,89.21,89.19,89.19,1200.0,31.7264,31.7264,31.7192,31.7192,1200.0
2008-09-24 15:25:00,89.21,89.21,89.21,89.21,100.0,31.7264,31.7264,31.7264,31.7264,100.0
2008-09-24 15:30:00,89.21,89.21,89.0,89.0,1200.0,31.7264,31.7264,31.6517,31.6517,1200.0
2008-09-24 15:35:00,88.85,88.89,88.85,88.85,1100.0,31.5983,31.6126,31.5983,31.5983,1100.0
2008-09-24 15:40:00,89.25,89.25,89.25,89.25,100.0,31.7406,31.7406,31.7406,31.7406,100.0
2008-09-24 15:45:00,89.21,89.21,89.21,89.21,100.0,31.7264,31.7264,31.7264,31.7264,100.0
2008-09-24 15:50:00,88.85,89.25,88.76,88.76,2500.0,31.5983,31.7406,31.5663,31.5663,2500.0
2008-09-24 15:55:00,88.76,88.76,88.76,88.76,100.0,31.5663,31.5663,31.5663,31.5663,100.0
2008-09-25 09:30:00,88.85,88.85,88.85,88.85,1300.0,31.5983,31.5983,31.5983,31.5983,1300.0
2008-09-25 09:35:00,88.76,88.76,88.7,88.7,300.0,31.5663,31.5663,31.545,31.545,300.0
2008-09-25 09:40:00,88.76,88.76,88.76,88.76,100.0,31.5663,31.5663,31.5663,31.5663,100.0
2008-09-25 09:45:00,88.13,88.79,88.13,88.79,300.0,31.3423,31.577,31.3423,31.577,300.0
2008-09-25 09:50:00,88.69,88.69,88.14,88.6,900.0,31.5414,31.5414,31.3458,31.5094,900.0
2008-09-25 09:55:00,88.18,88.6,88.17,88.6,900.0,31.36,31.5094,31.3565,31.5094,900.0
2008-09-25 10:00:00,88.13,88.54,88.13,88.54,200.0,31.3423,31.4881,31.3423,31.4881,200.0
2008-09-25 10:05:00,88.47,88.47,88.47,88.47,100.0,31.4632,31.4632,31.4632,31.4632,100.0
2008-09-25 10:10:00,88.13,88.13,88.13,88.13,500.0,31.3423,31.3423,31.3423,31.3423,500.0
2008-09-25 10:15:00,88.41,88.41,88.12,88.12,1200.0,31.4418,31.4418,31.3387,31.3387,1200.0
2008-09-25 10:20:00,88.38,88.38,88.38,88.38,100.0,31.4312,31.4312,31.4312,31.4312,100.0
2008-09-25 10:25:00,87.43,88.41,87.43,88.41,1600.0,31.0933,31.4418,31.0933,31.4418,1600.0
2008-09-25 10:30:00,88.41,88.41,88.41,88.41,0.0,31.4418,31.4418,31.4418,31.4418,0.0
2008-09-25 10:35:00,88.13,88.4,88.13,88.33,3000.0,31.3423,31.4383,31.3423,31.4134,3000.0
2008-09-25 10:40:00,88.38,88.38,87.94,87.94,700.0,31.4312,31.4312,31.2747,31.2747,700.0
2008-09-25 10:45:00,88.38,88.38,88.38,88.38,100.0,31.4312,31.4312,31.4312,31.4312,100.0
2008-09-25 10:50:00,88.38,88.38,88.38,88.38,0.0,31.4312,31.4312,31.4312,31.4312,0.0
2008-09-25 10:55:00,88.13,88.13,87.99,87.99,200.0,31.3423,31.3423,31.2925,31.2925,200.0
2008-09-25 11:00:00,87.99,87.99,87.99,87.99,0.0,31.2925,31.2925,31.2925,31.2925,0.0
2008-09-25 11:05:00,87.7,88.26,87.7,88.26,900.0,31.1893,31.3885,31.1893,31.3885,900.0
2008-09-25 11:10:00,87.7,87.72,87.7,87.7,400.0,31.1893,31.1965,31.1893,31.1893,400.0
2008-09-25 11:15:00,88.0,88.0,88.0,88.0,100.0,31.296,31.296,31.296,31.296,100.0
2008-09-25 11:20:00,87.43,87.43,87.42,87.42,700.0,31.0933,31.0933,31.0898,31.0898,700.0
2008-09-25 11:25:00,87.5,87.73,87.15,87.67,3300.0,31.1182,31.2,30.9937,31.1787,3300.0
2008-09-25 11:30:00,88.18,88.18,87.42,87.42,900.0,31.36,31.36,31.0898,31.0898,900.0
2008-09-25 11:35:00,87.42,87.42,87.42,87.42,300.0,31.0898,31.0898,31.0898,31.0898,300.0
2008-09-25 11:40:00,87.57,87.57,87.57,87.57,100.0,31.1431,31.1431,31.1431,31.1431,100.0
2008-09-25 11:45:00,87.44,87.44,87.44,87.44,100.0,31.0969,31.0969,31.0969,31.0969,100.0
2008-09-25 11:50:00,87.4,87.41,87.25,87.4,1200.0,31.0827,31.0862,31.0293,31.0827,1200.0
2008-09-25 11:55:00,87.32,87.32,87.15,87.25,1100.0,31.0542,31.0542,30.9937,31.0293,1100.0
2008-09-25 12:00:00,87.25,87.25,87.25,87.25,0.0,31.0293,31.0293,31.0293,31.0293,0.0
2008-09-25 12:05:00,87.23,87.23,87.23,87.23,300.0,31.0222,31.0222,31.0222,31.0222,300.0
2008-09-25 12:10:00,87.2,87.2,87.01,87.01,400.0,31.0115,31.0115,30.944,30.944,400.0
2008-09-25 12:15:00,87.3,87.82,87.25,87.35,2300.0,31.0471,31.232,31.0293,31.0649,2300.0
2008-09-25 12:20:00,87.35,87.35,87.35,87.35,100.0,31.0649,31.0649,31.0649,31.0649,100.0
2008-09-25 12:25:00,87.35,87.35,87.35,87.35,0.0,31.0649,31.0649,31.0649,31.0649,0.0
2008-09-25 12:30:00,87.32,87.35,87.03,87.03,2100.0,31.0542,31.0649,30.9511,30.9511,2100.0
2008-09-25 12:35:00,87.1,87.1,87.1,87.1,400.0,30.976,30.976,30.976,30.976,400.0
2008-09-25 12:40:00,87.13,87.13,87.03,87.07,400.0,30.9866,30.9866,30.9511,30.9653,400.0
2008-09-25 12:45:00,87.05,87.05,87.05,87.05,200.0,30.9582,30.9582,30.9582,30.9582,200.0
2008-09-25 12:50:00,87.03,87.03,87.0,87.0,200.0,30.9511,30.9511,30.9404,30.9404,200.0
2008-09-25 12:55:00,87.01,87.03,87.01,87.01,500.0,30.944,30.9511,30.944,30.944,500.0
2008-09-25 13:00:00,87.01,87.03,87.01,87.03,500.0,30.944,30.9511,30.944,30.9511,500.0
2008-09-25 13:05:00,87.03,87.03,87.0,87.01,1900.0,30.9511,30.9511,30.9404,30.944,1900.0
2008-09-25 13:10:00,87.01,87.03,87.0,87.0,1000.0,30.944,30.9511,30.9404,30.9404,1000.0
2008-09-25 13:15:00,87.0,87.0,87.0,87.0,100.0,30.9404,30.9404,30.9404,30.9404,100.0
2008-09-25 13:20:00,87.01,87.03,87.01,87.03,200.0,30.944,30.9511,30.944,30.9511,200.0
2008-09-25 13:25:00,87.03,87.03,87.03,87.03,100.0,30.9511,30.9511,30.9511,30.9511,100.0
2008-09-25 13:30:00,87.03,87.03,87.0,87.03,1200.0,30.9511,30.9511,30.9404,30.9511,1200.0
2008-09-25 13:35:00,87.03,87.03,87.0,87.0,800.0,30.9511,30.9511,30.9404,30.9404,800.0
2008-09-25 13:40:00,87.0,87.03,87.0,87.03,400.0,30.9404,30.9511,30.9404,30.9511,400.0
2008-09-25 13:45:00,87.0,87.0,87.0,87.0,600.0,30.9404,30.9404,30.9404,30.9404,600.0
2008-09-25 13:50:00,87.03,87.03,87.0,87.0,300.0,30.9511,30.9511,30.9404,30.9404,300.0
2008-09-25 13:55:00,87.0,87.0,86.84,86.84,300.0,30.9404,30.9404,30.8835,30.8835,300.0
2008-09-25 14:00:00,86.81,86.81,86.8,86.8,500.0,30.8728,30.8728,30.8693,30.8693,500.0
2008-09-25 14:05:00,86.7,86.7,86.7,86.7,400.0,30.8337,30.8337,30.8337,30.8337,400.0
2008-09-25 14:10:00,86.76,86.79,86.72,86.72,600.0,30.855,30.8657,30.8408,30.8408,600.0
2008-09-25 14:15:00,86.79,86.79,86.7,86.7,600.0,30.8657,30.8657,30.8337,30.8337,600.0
2008-09-25 14:20:00,86.7,86.72,86.7,86.7,600.0,30.8337,30.8408,30.8337,30.8337,600.0
2008-09-25 14:25:00,86.71,86.73,86.71,86.73,2200.0,30.8373,30.8444,30.8373,30.8444,2200.0
2008-09-25 14:30:00,86.73,87.16,86.73,86.74,700.0,30.8444,30.9973,30.8444,30.8479,700.0
2008-09-25 14:35:00,86.83,86.83,86.8,86.8,400.0,30.8799,30.8799,30.8693,30.8693,400.0
2008-09-25 14:40:00,86.8,86.8,86.8,86.8,100.0,30.8693,30.8693,30.8693,30.8693,100.0
2008-09-25 14:45:00,86.78,86.78,86.6,86.61,9800.0,30.8622,30.8622,30.7981,30.8017,9800.0
2008-09-25 14:50:00,86.61,86.61,86.6,86.61,2000.0,30.8017,30.8017,30.7981,30.8017,2000.0
2008-09-25 14:55:00,86.72,86.72,86.71,86.71,900.0,30.8408,30.8408,30.8373,30.8373,900.0
2008-09-25 15:00:00,86.62,86.96,86.62,86.96,2100.0,30.8053,30.9262,30.8053,30.9262,2100.0
2008-09-25 15:05:00,86.6,86.94,86.6,86.68,400.0,30.7981,30.9191,30.7981,30.8266,400.0
2008-09-25 15:10:00,86.65,86.66,86.6,86.6,900.0,30.8159,30.8195,30.7981,30.7981,900.0
2008-09-25 15:15:00,86.72,86.96,86.66,86.66,2700.0,30.8408,30.9262,30.8195,30.8195,2700.0
2008-09-25 15:20:00,86.79,86.79,86.6,86.6,200.0,30.8657,30.8657,30.7981,30.7981,200.0
2008-09-25 15:25:00,86.62,86.68,86.62,86.68,500.0,30.8053,30.8266,30.8053,30.8266,500.0
2008-09-25 15:30:00,86.51,86.53,86.51,86.53,300.0,30.7661,30.7732,30.7661,30.7732,300.0
2008-09-25 15:35:00,86.5,86.6,86.5,86.55,3300.0,30.7626,30.7981,30.7626,30.7804,3300.0
2008-09-25 15:40:00,86.6,86.6,86.5,86.5,700.0,30.7981,30.7981,30.7626,30.7626,700.0
2008-09-25 15:45:00,86.6,87.06,86.51,86.51,900.0,30.7981,30.9617,30.7661,30.7661,900.0
2008-09-25 15:50:00,86.53,86.54,86.5,86.54,600.0,30.7732,30.7768,30.7626,30.7768,600.0
2008-09-25 15:55:00,86.55,87.07,86.5,86.5,1700.0,30.7804,30.9653,30.7626,30.7626,1700.0
2008-09-26 09:30:00,85.48,86.94,85.48,86.94,2600.0,30.3998,30.9191,30.3998,30.9191,2600.0
2008-09-26 09:35:00,86.94,86.94,86.94,86.94,0.0,30.9191,30.9191,30.9191,30.9191,0.0
2008-09-26 09:40:00,86.94,86.94,86.94,86.94,0.0,30.9191,30.9191,30.9191,30.9191,0.0
2008-09-26 09:45:00,85.13,85.13,85.1,85.12,900.0,30.2754,30.2754,30.2647,30.2718,900.0
2008-09-26 09:50:00,85.08,85.08,85.0,85.0,3600.0,30.2576,30.2576,30.2291,30.2291,3600.0
2008-09-26 09:55:00,85.34,85.34,85.34,85.34,400.0,30.35,30.35,30.35,30.35,400.0
2008-09-26 10:00:00,85.0,85.04,85.0,85.0,900.0,30.2291,30.2433,30.2291,30.2291,900.0
2008-09-26 10:05:00,84.94,84.94,84.93,84.93,500.0,30.2078,30.2078,30.2042,30.2042,500.0
2008-09-26 10:10:00,85.1,85.13,84.93,85.13,500.0,30.2647,30.2754,30.2042,30.2754,500.0
2008-09-26 10:15:00,85.13,85.13,85.13,85.13,0.0,30.2754,30.2754,30.2754,30.2754,0.0
2008-09-26 10:20:00,85.11,85.11,85.11,85.11,200.0,30.2682,30.2682,30.2682,30.2682,200.0
2008-09-26 10:25:00,85.12,85.12,85.1,85.12,600.0,30.2718,30.2718,30.2647,30.2718,600.0
2008-09-26 10:30:00,85.12,85.12,85.1,85.1,300.0,30.2718,30.2718,30.2647,30.2647,300.0
2008-09-26 10:35:00,85.1,85.11,85.1,85.11,300.0,30.2647,30.2682,30.2647,30.2682,300.0
2008-09-26 10:40:00,85.13,85.13,85.13,85.13,200.0,30.2754,30.2754,30.2754,30.2754,200.0
2008-09-26 10:45:00,85.03,85.07,84.93,84.98,600.0,30.2398,30.254,30.2042,30.222,600.0
2008-09-26 10:50:00,85.37,85.38,85.35,85.35,1000.0,30.3607,30.3643,30.3536,30.3536,1000.0
2008-09-26 10:55:00,85.39,85.39,85.39,85.39,300.0,30.3678,30.3678,30.3678,30.3678,300.0
2008-09-26 11:00:00,85.5,85.5,85.5,85.5,500.0,30.4069,30.4069,30.4069,30.4069,500.0
2008-09-26 11:05:00,85.5,85.5,85.5,85.5,0.0,30.4069,30.4069,30.4069,30.4069,0.0
2008-09-26 11:10:00,85.5,85.5,85.3,85.31,800.0,30.4069,30.4069,30.3358,30.3394,800.0
2008-09-26 11:15:00,85.45,85.46,85.34,85.34,1400.0,30.3892,30.3927,30.35,30.35,1400.0
2008-09-26 11:20:00,85.45,85.49,85.45,85.49,300.0,30.3892,30.4034,30.3892,30.4034,300.0
2008-09-26 11:25:00,85.49,85.49,85.49,85.49,0.0,30.4034,30.4034,30.4034,30.4034,0.0
2008-09-26 11:30:00,85.5,85.5,85.5,85.5,100.0,30.4069,30.4069,30.4069,30.4069,100.0
2008-09-26 11:35:00,85.32,85.5,85.32,85.5,400.0,30.3429,30.4069,30.3429,30.4069,400.0
2008-09-26 11:40:00,85.5,85.5,85.5,85.5,100.0,30.4069,30.4069,30.4069,30.4069,100.0
2008-09-26 11:45:00,85.5,85.97,85.5,85.97,300.0,30.4069,30.5741,30.4069,30.5741,300.0
2008-09-26 11:50:00,85.97,85.97,85.97,85.97,0.0,30.5741,30.5741,30.5741,30.5741,0.0
2008-09-26 11:55:00,85.88,85.88,85.88,85.88,100.0,30.5421,30.5421,30.5421,30.5421,100.0
2008-09-26 12:00:00,85.88,85.88,85.88,85.88,0.0,30.5421,30.5421,30.5421,30.5421,0.0
2008-09-26 12:05:00,85.88,85.88,85.88,85.88,0.0,30.5421,30.5421,30.5421,30.5421,0.0
2008-09-26 12:10:00,85.43,85.43,85.43,85.43,300.0,30.382,30.382,30.382,30.382,300.0
2008-09-26 12:15:00,85.99,86.0,85.33,85.42,700.0,30.5812,30.5848,30.3465,30.3785,700.0
2008-09-26 12:20:00,85.44,85.91,85.41,85.41,700.0,30.3856,30.5528,30.3749,30.3749,700.0
2008-09-26 12:25:00,85.41,85.96,85.41,85.96,400.0,30.3749,30.5705,30.3749,30.5705,400.0
2008-09-26 12:30:00,85.52,85.52,85.52,85.52,100.0,30.4141,30.4141,30.4141,30.4141,100.0
2008-09-26 12:35:00,85.92,85.92,85.92,85.92,600.0,30.5563,30.5563,30.5563,30.5563,600.0
2008-09-26 12:40:00,85.52,85.95,85.41,85.41,2100.0,30.4141,30.567,30.3749,30.3749,2100.0
2008-09-26 12:45:00,85.84,85.84,85.84,85.84,100.0,30.5279,30.5279,30.5279,30.5279,100.0
2008-09-26 12:50:00,85.92,85.99,85.41,85.99,500.0,30.5563,30.5812,30.3749,30.5812,500.0
2008-09-26 12:55:00,85.95,85.95,85.95,85.95,200.0,30.567,30.567,30.567,30.567,200.0
2008-09-26 13:00:00,85.95,85.95,85.95,85.95,0.0,30.567,30.567,30.567,30.567,0.0
2008-09-26 13:05:00,86.0,86.2,86.0,86.2,500.0,30.5848,30.6559,30.5848,30.6559,500.0
2008-09-26 13:10:00,86.16,86.16,86.14,86.14,200.0,30.6417,30.6417,30.6345,30.6345,200.0
2008-09-26 13:15:00,86.14,86.14,86.14,86.14,0.0,30.6345,30.6345,30.6345,30.6345,0.0
2008-09-26 13:20:00,86.2,86.2,86.05,86.05,500.0,30.6559,30.6559,30.6025,30.6025,500.0
2008-09-26 13:25:00,86.01,86.01,86.01,86.01,100.0,30.5883,30.5883,30.5883,30.5883,100.0
2008-09-26 13:30:00,86.01,86.01,86.01,86.01,100.0,30.5883,30.5883,30.5883,30.5883,100.0
2008-09-26 13:35:00,86.01,86.01,86.01,86.01,0.0,30.5883,30.5883,30.5883,30.5883,0.0
2008-09-26 13:40:00,86.12,86.12,86.12,86.12,300.0,30.6274,30.6274,30.6274,30.6274,300.0
2008-09-26 13:45:00,86.15,86.19,86.12,86.16,4700.0,30.6381,30.6523,30.6274,30.6417,4700.0
2008-09-26 13:50:00,86.17,86.17,86.17,86.17,100.0,30.6452,30.6452,30.6452,30.6452,100.0
2008-09-26 13:55:00,86.17,86.17,86.17,86.17,100.0,30.6452,30.6452,30.6452,30.6452,100.0
2008-09-26 14:00:00,86.2,86.2,86.18,86.2,600.0,30.6559,30.6559,30.6488,30.6559,600.0
2008-09-26 14:05:00,86.19,86.19,86.19,86.19,100.0,30.6523,30.6523,30.6523,30.6523,100.0
2008-09-26 14:10:00,86.19,86.2,86.19,86.19,400.0,30.6523,30.6559,30.6523,30.6523,400.0
2008-09-26 14:15:00,86.2,86.2,86.12,86.19,800.0,30.6559,30.6559,30.6274,30.6523,800.0
2008-09-26 14:20:00,86.16,86.18,86.16,86.18,200.0,30.6417,30.6488,30.6417,30.6488,200.0
2008-09-26 14:25:00,86.15,86.15,86.12,86.12,1300.0,30.6381,30.6381,30.6274,30.6274,1300.0
2008-09-26 14:30:00,86.12,86.15,86.12,86.15,200.0,30.6274,30.6381,30.6274,30.6381,200.0
2008-09-26 14:35:00,86.15,86.15,86.14,86.14,200.0,30.6381,30.6381,30.6345,30.6345,200.0
2008-09-26 14:40:00,86.12,86.2,86.12,86.2,2500.0,30.6274,30.6559,30.6274,30.6559,2500.0
2008-09-26 14:45:00,86.12,86.12,86.12,86.12,100.0,30.6274,30.6274,30.6274,30.6274,100.0
2008-09-26 14:50:00,86.12,86.2,86.12,86.17,1100.0,30.6274,30.6559,30.6274,30.6452,1100.0
2008-09-26 14:55:00,86.2,86.2,86.17,86.17,300.0,30.6559,30.6559,30.6452,30.6452,300.0
2008-09-26 15:00:00,86.16,86.17,86.12,86.15,600.0,30.6417,30.6452,30.6274,30.6381,600.0
2008-09-26 15:05:00,86.12,86.19,86.12,86.18,700.0,30.6274,30.6523,30.6274,30.6488,700.0
2008-09-26 15:10:00,86.12,86.2,86.12,86.15,700.0,30.6274,30.6559,30.6274,30.6381,700.0
2008-09-26 15:15:00,86.15,86.15,86.12,86.12,200.0,30.6381,30.6381,30.6274,30.6274,200.0
2008-09-26 15:20:00,86.15,86.15,86.15,86.15,200.0,30.6381,30.6381,30.6381,30.6381,200.0
2008-09-26 15:25:00,86.18,86.2,86.18,86.2,1000.0,30.6488,30.6559,30.6488,30.6559,1000.0
2008-09-26 15:30:00,86.2,86.2,86.12,86.15,1800.0,30.6559,30.6559,30.6274,30.6381,1800.0
2008-09-26 15:35:00,86.13,86.2,86.13,86.2,1100.0,30.631,30.6559,30.631,30.6559,1100.0
2008-09-26 15:40:00,86.14,86.16,86.14,86.16,200.0,30.6345,30.6417,30.6345,30.6417,200.0
2008-09-26 15:45:00,86.2,86.2,86.2,86.2,300.0,30.6559,30.6559,30.6559,30.6559,300.0
2008-09-26 15:50:00,86.2,86.2,86.19,86.2,1400.0,30.6559,30.6559,30.6523,30.6559,1400.0
2008-09-26 15:55:00,86.2,86.2,86.12,86.2,1000.0,30.6559,30.6559,30.6274,30.6559,1000.0
2008-09-29 09:30:00,86.23,86.23,86.0,86.14,3600.0,30.6666,30.6666,30.5848,30.6345,3600.0
2008-09-29 09:35:00,86.0,86.0,86.0,86.0,600.0,30.5848,30.5848,30.5848,30.5848,600.0
2008-09-29 09:40:00,85.24,85.24,85.24,85.24,900.0,30.3145,30.3145,30.3145,30.3145,900.0
2008-09-29 09:45:00,85.31,85.31,85.15,85.15,900.0,30.3394,30.3394,30.2825,30.2825,900.0
2008-09-29 09:50:00,85.15,85.15,85.15,85.15,0.0,30.2825,30.2825,30.2825,30.2825,0.0
2008-09-29 09:55:00,85.15,85.15,85.15,85.15,0.0,30.2825,30.2825,30.2825,30.2825,0.0
2008-09-29 10:00:00,85.14,85.7,85.14,85.14,300.0,30.2789,30.4781,30.2789,30.2789,300.0
2008-09-29 10:05:00,85.14,85.14,85.14,85.14,0.0,30.2789,30.2789,30.2789,30.2789,0.0
2008-09-29 10:10:00,85.53,85.53,83.31,83.69,35000.0,30.4176,30.4176,29.6281,29.7632,35000.0
2008-09-29 10:15:00,83.37,83.64,83.35,83.45,2600.0,29.6494,29.7455,29.6423,29.6779,2600.0
2008-09-29 10:20:00,83.45,83.45,82.99,82.99,4900.0,29.6779,29.6779,29.5143,29.5143,4900.0
2008-09-29 10:25:00,82.67,82.68,82.5,82.61,1000.0,29.4005,29.404,29.34,29.3792,1000.0
2008-09-29 10:30:00,82.6,82.6,82.6,82.6,800.0,29.3756,29.3756,29.3756,29.3756,800.0
2008-09-29 10:35:00,82.61,82.61,82.5,82.5,1100.0,29.3792,29.3792,29.34,29.34,1100.0
2008-09-29 10:40:00,82.55,82.55,82.5,82.5,400.0,29.3578,29.3578,29.34,29.34,400.0
2008-09-29 10:45:00,82.5,82.56,82.5,82.56,400.0,29.34,29.3614,29.34,29.3614,400.0
2008-09-29 10:50:00,82.5,82.52,82.5,82.52,1400.0,29.34,29.3471,29.34,29.3471,1400.0
2008-09-29 10:55:00,82.51,82.9,82.51,82.9,300.0,29.3436,29.4823,29.3436,29.4823,300.0
2008-09-29 11:00:00,82.52,82.52,82.52,82.52,200.0,29.3471,29.3471,29.3471,29.3471,200.0
2008-09-29 11:05:00,82.5,82.53,82.5,82.5,500.0,29.34,29.3507,29.34,29.34,500.0
2008-09-29 11:10:00,82.5,82.5,81.22,81.29,2800.0,29.34,29.34,28.8848,28.9097,2800.0
2008-09-29 11:15:00,81.14,82.72,81.14,81.7,500.0,28.8564,29.4183,28.8564,29.0555,500.0
2008-09-29 11:20:00,82.0,82.0,82.0,82.0,2900.0,29.1622,29.1622,29.1622,29.1622,2900.0
2008-09-29 11:25:00,81.5,81.6,81.5,81.6,600.0,28.9844,29.02,28.9844,29.02,600.0
2008-09-29 11:30:00,82.13,82.13,81.51,81.51,400.0,29.2084,29.2084,28.988,28.988,400.0
2008-09-29 11:35:00,81.51,81.51,81.51,81.51,200.0,28.988,28.988,28.988,28.988,200.0
2008-09-29 11:40:00,81.02,81.05,81.01,81.05,400.0,28.8137,28.8244,28.8101,28.8244,400.0
2008-09-29 11:45:00,83.12,83.85,81.1,81.1,900.0,29.5605,29.8201,28.8421,28.8421,900.0
2008-09-29 11:50:00,82.57,82.57,82.57,82.57,100.0,29.3649,29.3649,29.3649,29.3649,100.0
2008-09-29 11:55:00,81.25,81.58,81.16,81.16,400.0,28.8955,29.0128,28.8635,28.8635,400.0
2008-09-29 12:00:00,81.05,81.16,81.01,81.01,600.0,28.8244,28.8635,28.8101,28.8101,600.0
2008-09-29 12:05:00,81.05,82.34,81.05,81.82,1100.0,28.8244,29.2831,28.8244,29.0982,1100.0
2008-09-29 12:10:00,81.82,82.25,81.82,82.25,900.0,29.0982,29.2511,29.0982,29.2511,900.0
2008-09-29 12:15:00,82.25,82.6,82.25,82.59,1100.0,29.2511,29.3756,29.2511,29.372,1100.0
2008-09-29 12:20:00,82.49,82.49,82.17,82.17,300.0,29.3365,29.3365,29.2227,29.2227,300.0
2008-09-29 12:25:00,81.82,82.25,81.82,82.25,600.0,29.0982,29.2511,29.0982,29.2511,600.0
2008-09-29 12:30:00,81.86,81.86,81.25,81.26,1200.0,29.1124,29.1124,28.8955,28.899,1200.0
2008-09-29 12:35:00,83.07,83.76,83.0,83.0,700.0,29.5427,29.7881,29.5179,29.5179,700.0
2008-09-29 12:40:00,82.95,82.95,82.61,82.61,500.0,29.5001,29.5001,29.3792,29.3792,500.0
2008-09-29 12:45:00,83.8,83.8,82.77,82.77,600.0,29.8024,29.8024,29.4361,29.4361,600.0
2008-09-29 12:50:00,83.3,83.3,83.26,83.26,400.0,29.6245,29.6245,29.6103,29.6103,400.0
2008-09-29 12:55:00,82.76,83.3,82.62,83.3,700.0,29.4325,29.6245,29.3827,29.6245,700.0
2008-09-29 13:00:00,83.23,83.76,83.23,83.69,1500.0,29.5996,29.7881,29.5996,29.7632,1500.0
2008-09-29 13:05:00,83.11,83.6,82.34,82.34,600.0,29.557,29.7312,29.2831,29.2831,600.0
2008-09-29 13:10:00,82.17,83.77,82.17,82.83,900.0,29.2227,29.7917,29.2227,29.4574,900.0
2008-09-29 13:15:00,82.65,83.2,82.65,82.65,400.0,29.3934,29.589,29.3934,29.3934,400.0
2008-09-29 13:20:00,82.41,82.43,82.41,82.43,400.0,29.308,29.3151,29.308,29.3151,400.0
2008-09-29 13:25:00,82.38,82.39,82.38,82.39,200.0,29.2974,29.3009,29.2974,29.3009,200.0
2008-09-29 13:30:00,82.4,82.4,82.35,82.35,300.0,29.3045,29.3045,29.2867,29.2867,300.0
2008-09-29 13:35:00,82.33,82.33,81.37,81.37,2700.0,29.2796,29.2796,28.9382,28.9382,2700.0
2008-09-29 13:40:00,81.32,82.41,81.03,81.03,6000.0,28.9204,29.308,28.8172,28.8172,6000.0
2008-09-29 13:45:00,81.03,81.27,81.0,81.02,1400.0,28.8172,28.9026,28.8066,28.8137,1400.0
2008-09-29 13:50:00,81.02,81.75,80.58,81.42,2500.0,28.8137,29.0733,28.6572,28.9559,2500.0
2008-09-29 13:55:00,82.48,82.48,81.21,81.21,200.0,29.3329,29.3329,28.8813,28.8813,200.0
2008-09-29 14:00:00,81.16,81.16,80.7,80.71,1200.0,28.8635,28.8635,28.6999,28.7034,1200.0
2008-09-29 14:05:00,80.7,80.7,80.45,80.45,800.0,28.6999,28.6999,28.611,28.611,800.0
2008-09-29 14:10:00,80.23,80.23,77.56,78.74,27700.0,28.5327,28.5327,27.5832,28.0028,27700.0
2008-09-29 14:15:00,79.6,80.25,79.0,79.0,1200.0,28.3087,28.5398,28.0953,28.0953,1200.0
2008-09-29 14:20:00,79.47,80.25,79.43,79.43,700.0,28.2625,28.5398,28.2482,28.2482,700.0
2008-09-29 14:25:00,79.87,80.21,79.46,80.21,1100.0,28.4047,28.5256,28.2589,28.5256,1100.0
2008-09-29 14:30:00,79.79,80.21,79.47,80.21,500.0,28.3763,28.5256,28.2625,28.5256,500.0
2008-09-29 14:35:00,80.25,80.25,80.0,80.0,400.0,28.5398,28.5398,28.4509,28.4509,400.0
2008-09-29 14:40:00,79.99,79.99,79.77,79.92,800.0,28.4474,28.4474,28.3691,28.4225,800.0
2008-09-29 14:45:00,79.76,79.8,78.0,78.0,3100.0,28.3656,28.3798,27.7397,27.7397,3100.0
2008-09-29 14:50:00,79.31,79.31,78.79,79.0,600.0,28.2056,28.2056,28.0206,28.0953,600.0
2008-09-29 14:55:00,78.71,80.25,78.71,80.25,2200.0,27.9922,28.5398,27.9922,28.5398,2200.0
2008-09-29 15:00:00,79.0,79.0,78.03,78.05,4500.0,28.0953,28.0953,27.7503,27.7574,4500.0
2008-09-29 15:05:00,78.04,78.1,78.04,78.1,2700.0,27.7539,27.7752,27.7539,27.7752,2700.0
2008-09-29 15:10:00,78.06,78.1,78.01,78.01,4300.0,27.761,27.7752,27.7432,27.7432,4300.0
2008-09-29 15:15:00,78.02,78.02,77.97,77.97,500.0,27.7468,27.7468,27.729,27.729,500.0
2008-09-29 15:20:00,78.01,78.15,78.0,78.0,700.0,27.7432,27.793,27.7397,27.7397,700.0
2008-09-29 15:25:00,78.03,78.03,77.73,77.73,600.0,27.7503,27.7503,27.6436,27.6436,600.0
2008-09-29 15:30:00,77.84,77.84,76.0,76.0,4600.0,27.6828,27.6828,27.0284,27.0284,4600.0
2008-09-29 15:35:00,77.5,78.25,76.67,78.25,3600.0,27.5618,27.8286,27.2667,27.8286,3600.0
2008-09-29 15:40:00,77.75,80.25,77.71,80.25,1900.0,27.6508,28.5398,27.6365,28.5398,1900.0
2008-09-29 15:45:00,80.25,80.25,79.12,79.12,900.0,28.5398,28.5398,28.138,28.138,900.0
2008-09-29 15:50:00,79.38,80.71,78.4,80.71,3900.0,28.2304,28.7034,27.8819,28.7034,3900.0
2008-09-29 15:55:00,80.7,80.7,80.7,80.7,5400.0,28.6999,28.6999,28.6999,28.6999,5400.0
2008-09-30 09:30:00,82.51,82.51,82.51,82.51,1200.0,29.3436,29.3436,29.3436,29.3436,1200.0
2008-09-30 09:35:00,81.6,82.5,81.25,82.46,4100.0,29.02,29.34,28.8955,29.3258,4100.0
2008-09-30 09:40:00,82.46,82.46,82.46,82.46,0.0,29.3258,29.3258,29.3258,29.3258,0.0
2008-09-30 09:45:00,81.3,82.49,81.3,81.3,1300.0,28.9133,29.3365,28.9133,28.9133,1300.0
2008-09-30 09:50:00,81.3,81.5,81.25,81.5,1100.0,28.9133,28.9844,28.8955,28.9844,1100.0
2008-09-30 09:55:00,81.25,81.47,81.25,81.25,3200.0,28.8955,28.9737,28.8955,28.8955,3200.0
2008-09-30 10:00:00,81.25,81.36,81.25,81.25,11200.0,28.8955,28.9346,28.8955,28.8955,11200.0
2008-09-30 10:05:00,81.26,81.93,81.26,81.93,800.0,28.899,29.1373,28.899,29.1373,800.0
2008-09-30 10:10:00,81.98,81.98,81.5,81.5,400.0,29.1551,29.1551,28.9844,28.9844,400.0
2008-09-30 10:15:00,81.99,81.99,81.4,81.4,600.0,29.1587,29.1587,28.9488,28.9488,600.0
2008-09-30 10:20:00,81.32,81.32,81.05,81.24,11000.0,28.9204,28.9204,28.8244,28.8919,11000.0
2008-09-30 10:25:00,81.05,81.15,81.05,81.15,500.0,28.8244,28.8599,28.8244,28.8599,500.0
2008-09-30 10:30:00,81.1,81.25,81.1,81.25,8600.0,28.8421,28.8955,28.8421,28.8955,8600.0
2008-09-30 10:35:00,81.15,81.15,81.15,81.15,200.0,28.8599,28.8599,28.8599,28.8599,200.0
2008-09-30 10:40:00,81.11,81.11,81.11,81.11,100.0,28.8457,28.8457,28.8457,28.8457,100.0
2008-09-30 10:45:00,81.45,82.0,81.11,82.0,1000.0,28.9666,29.1622,28.8457,29.1622,1000.0
2008-09-30 10:50:00,81.1,81.1,81.05,81.08,3000.0,28.8421,28.8421,28.8244,28.835,3000.0
2008-09-30 10:55:00,81.08,81.08,81.08,81.08,0.0,28.835,28.835,28.835,28.835,0.0
2008-09-30 11:00:00,81.05,82.0,81.05,82.0,700.0,28.8244,29.1622,28.8244,29.1622,700.0
2008-09-30 11:05:00,81.99,81.99,81.99,81.99,100.0,29.1587,29.1587,29.1587,29.1587,100.0
2008-09-30 11:10:00,81.81,81.81,81.73,81.73,200.0,29.0946,29.0946,29.0662,29.0662,200.0
2008-09-30 11:15:00,81.35,81.74,81.1,81.74,900.0,28.931,29.0697,28.8421,29.0697,900.0
2008-09-30 11:20:00,81.74,81.74,81.74,81.74,0.0,29.0697,29.0697,29.0697,29.0697,0.0
2008-09-30 11:25:00,81.74,81.74,81.74,81.74,0.0,29.0697,29.0697,29.0697,29.0697,0.0
2008-09-30 11:30:00,81.74,81.74,81.74,81.74,0.0,29.0697,29.0697,29.0697,29.0697,0.0
2008-09-30 11:35:00,81.68,81.68,81.64,81.64,700.0,29.0484,29.0484,29.0342,29.0342,700.0
2008-09-30 11:40:00,81.22,81.22,81.2,81.2,200.0,28.8848,28.8848,28.8777,28.8777,200.0
2008-09-30 11:45:00,81.15,81.22,81.15,81.21,400.0,28.8599,28.8848,28.8599,28.8813,400.0
2008-09-30 11:50:00,81.23,81.23,81.1,81.1,200.0,28.8884,28.8884,28.8421,28.8421,200.0
2008-09-30 11:55:00,81.59,81.59,81.56,81.56,600.0,29.0164,29.0164,29.0057,29.0057,600.0
2008-09-30 12:00:00,81.16,81.16,81.15,81.16,4600.0,28.8635,28.8635,28.8599,28.8635,4600.0
2008-09-30 12:05:00,81.1,81.59,81.1,81.59,1500.0,28.8421,29.0164,28.8421,29.0164,1500.0
2008-09-30 12:10:00,81.17,81.17,81.17,81.17,400.0,28.867,28.867,28.867,28.867,400.0
2008-09-30 12:15:00,81.17,81.17,81.17,81.17,0.0,28.867,28.867,28.867,28.867,0.0
2008-09-30 12:20:00,81.53,81.54,80.6,80.6,2700.0,28.9951,28.9986,28.6643,28.6643,2700.0
2008-09-30 12:25:00,81.54,81.54,81.54,81.54,100.0,28.9986,28.9986,28.9986,28.9986,100.0
2008-09-30 12:30:00,81.49,81.49,81.49,81.49,100.0,28.9808,28.9808,28.9808,28.9808,100.0
2008-09-30 12:35:00,81.49,81.49,81.49,81.49,0.0,28.9808,28.9808,28.9808,28.9808,0.0
2008-09-30 12:40:00,81.49,81.49,81.49,81.49,0.0,28.9808,28.9808,28.9808,28.9808,0.0
2008-09-30 12:45:00,81.1,81.6,81.1,81.6,300.0,28.8421,29.02,28.8421,29.02,300.0
2008-09-30 12:50:00,81.0,81.0,81.0,81.0,700.0,28.8066,28.8066,28.8066,28.8066,700.0
2008-09-30 12:55:00,81.0,81.0,81.0,81.0,100.0,28.8066,28.8066,28.8066,28.8066,100.0
2008-09-30 13:00:00,81.0,81.0,81.0,81.0,200.0,28.8066,28.8066,28.8066,28.8066,200.0
2008-09-30 13:05:00,81.45,81.45,81.08,81.08,300.0,28.9666,28.9666,28.835,28.835,300.0
2008-09-30 13:10:00,81.42,81.5,81.42,81.5,1100.0,28.9559,28.9844,28.9559,28.9844,1100.0
2008-09-30 13:15:00,81.5,81.5,81.5,81.5,200.0,28.9844,28.9844,28.9844,28.9844,200.0
2008-09-30 13:20:00,81.4,81.4,81.36,81.36,600.0,28.9488,28.9488,28.9346,28.9346,600.0
2008-09-30 13:25:00,81.34,81.34,81.34,81.34,200.0,28.9275,28.9275,28.9275,28.9275,200.0
2008-09-30 13:30:00,81.36,81.4,81.36,81.4,400.0,28.9346,28.9488,28.9346,28.9488,400.0
2008-09-30 13:35:00,81.36,81.4,81.0,81.05,3000.0,28.9346,28.9488,28.8066,28.8244,3000.0
2008-09-30 13:40:00,81.04,81.49,81.04,81.49,1400.0,28.8208,28.9808,28.8208,28.9808,1400.0
2008-09-30 13:45:00,81.5,81.5,81.45,81.45,600.0,28.9844,28.9844,28.9666,28.9666,600.0
2008-09-30 13:50:00,81.5,81.5,81.12,81.5,400.0,28.9844,28.9844,28.8493,28.9844,400.0
2008-09-30 13:55:00,81.5,81.6,81.5,81.5,3400.0,28.9844,29.02,28.9844,28.9844,3400.0
2008-09-30 14:00:00,81.5,82.0,81.5,82.0,5900.0,28.9844,29.1622,28.9844,29.1622,5900.0
2008-09-30 14:05:00,82.46,82.46,82.46,82.46,100.0,29.3258,29.3258,29.3258,29.3258,100.0
2008-09-30 14:10:00,81.59,82.0,81.59,82.0,400.0,29.0164,29.1622,29.0164,29.1622,400.0
2008-09-30 14:15:00,81.92,82.46,81.62,82.46,3700.0,29.1338,29.3258,29.0271,29.3258,3700.0
2008-09-30 14:20:00,82.35,82.35,81.91,81.91,700.0,29.2867,29.2867,29.1302,29.1302,700.0
2008-09-30 14:25:00,82.35,82.35,82.03,82.35,600.0,29.2867,29.2867,29.1729,29.2867,600.0
2008-09-30 14:30:00,82.35,82.64,81.63,82.35,2400.0,29.2867,29.3898,29.0306,29.2867,2400.0
2008-09-30 14:35:00,81.76,82.15,81.76,82.05,1100.0,29.0769,29.2156,29.0769,29.18,1100.0
2008-09-30 14:40:00,82.15,82.2,81.74,81.74,2400.0,29.2156,29.2333,29.0697,29.0697,2400.0
2008-09-30 14:45:00,82.1,82.58,82.1,82.58,900.0,29.1978,29.3685,29.1978,29.3685,900.0
2008-09-30 14:50:00,82.16,82.16,81.65,81.65,400.0,29.2191,29.2191,29.0377,29.0377,400.0
2008-09-30 14:55:00,81.65,81.65,81.65,81.65,0.0,29.0377,29.0377,29.0377,29.0377,0.0
2008-09-30 15:00:00,82.21,82.25,81.62,82.19,3900.0,29.2369,29.2511,29.0271,29.2298,3900.0
2008-09-30 15:05:00,81.79,81.79,81.79,81.79,700.0,29.0875,29.0875,29.0875,29.0875,700.0
2008-09-30 15:10:00,82.19,82.19,82.19,82.19,100.0,29.2298,29.2298,29.2298,29.2298,100.0
2008-09-30 15:15:00,81.8,82.0,81.8,82.0,300.0,29.0911,29.1622,29.0911,29.1622,300.0
2008-09-30 15:20:00,81.75,81.75,81.65,81.65,300.0,29.0733,29.0733,29.0377,29.0377,300.0
2008-09-30 15:25:00,81.95,82.0,81.64,81.64,4000.0,29.1444,29.1622,29.0342,29.0342,4000.0
2008-09-30 15:30:00,82.18,82.18,82.18,82.18,200.0,29.2262,29.2262,29.2262,29.2262,200.0
2008-09-30 15:35:00,81.67,82.18,81.67,82.18,200.0,29.0449,29.2262,29.0449,29.2262,200.0
2008-09-30 15:40:00,82.18,82.18,82.18,82.18,200.0,29.2262,29.2262,29.2262,29.2262,200.0
2008-09-30 15:45:00,82.12,82.18,82.12,82.12,300.0,29.2049,29.2262,29.2049,29.2049,300.0
2008-09-30 15:50:00,82.19,82.19,82.19,82.19,200.0,29.2298,29.2298,29.2298,29.2298,200.0
2008-09-30 15:55:00,82.0,82.0,82.0,82.0,100.0,29.1622,29.1622,29.1622,29.1622,100.0
2008-10-01 09:30:00,82.33,83.24,82.06,83.0,4200.0,29.5177,29.8439,29.4209,29.7579,4200.0
2008-10-01 09:35:00,83.0,83.0,83.0,83.0,0.0,29.7579,29.7579,29.7579,29.7579,0.0
2008-10-01 09:40:00,82.0,83.2,82.0,83.2,700.0,29.3994,29.8296,29.3994,29.8296,700.0
2008-10-01 09:45:00,83.2,83.2,83.2,83.2,0.0,29.8296,29.8296,29.8296,29.8296,0.0
2008-10-01 09:50:00,83.2,83.2,83.2,83.2,0.0,29.8296,29.8296,29.8296,29.8296,0.0
2008-10-01 09:55:00,83.39,83.39,83.39,83.39,100.0,29.8977,29.8977,29.8977,29.8977,100.0
2008-10-01 10:00:00,83.0,83.39,82.11,82.3,600.0,29.7579,29.8977,29.4388,29.5069,600.0
2008-10-01 10:05:00,82.3,82.3,82.3,82.3,0.0,29.5069,29.5069,29.5069,29.5069,0.0
2008-10-01 10:10:00,83.47,83.47,83.41,83.41,300.0,29.9264,29.9264,29.9049,29.9049,300.0
2008-10-01 10:15:00,83.45,83.45,83.45,83.45,600.0,29.9192,29.9192,29.9192,29.9192,600.0
2008-10-01 10:20:00,83.45,83.48,83.45,83.46,2700.0,29.9192,29.93,29.9192,29.9228,2700.0
2008-10-01 10:25:00,82.1,82.1,82.1,82.1,76700.0,29.4352,29.4352,29.4352,29.4352,76700.0
2008-10-01 10:30:00,83.33,83.33,83.33,83.33,200.0,29.8762,29.8762,29.8762,29.8762,200.0
2008-10-01 10:35:00,82.81,83.29,82.81,83.29,400.0,29.6898,29.8619,29.6898,29.8619,400.0
2008-10-01 10:40:00,83.3,83.35,83.3,83.35,400.0,29.8655,29.8834,29.8655,29.8834,400.0
2008-10-01 10:45:00,83.35,83.35,83.35,83.35,2600.0,29.8834,29.8834,29.8834,29.8834,2600.0
2008-10-01 10:50:00,83.16,83.4,83.15,83.4,900.0,29.8153,29.9013,29.8117,29.9013,900.0
2008-10-01 10:55:00,83.4,83.4,83.4,83.4,0.0,29.9013,29.9013,29.9013,29.9013,0.0
2008-10-01 11:00:00,83.35,83.35,83.15,83.15,300.0,29.8834,29.8834,29.8117,29.8117,300.0
2008-10-01 11:05:00,83.15,83.18,83.15,83.15,2200.0,29.8117,29.8224,29.8117,29.8117,2200.0
2008-10-01 11:10:00,83.42,83.42,83.42,83.42,400.0,29.9085,29.9085,29.9085,29.9085,400.0
2008-10-01 11:15:00,83.48,83.75,83.48,83.75,20600.0,29.93,30.0268,29.93,30.0268,20600.0
2008-10-01 11:20:00,83.75,83.75,83.75,83.75,0.0,30.0268,30.0268,30.0268,30.0268,0.0
2008-10-01 11:25:00,83.75,83.75,83.75,83.75,0.0,30.0268,30.0268,30.0268,30.0268,0.0
2008-10-01 11:30:00,83.93,83.93,83.93,83.93,600.0,30.0913,30.0913,30.0913,30.0913,600.0
2008-10-01 11:35:00,83.99,84.95,83.82,84.95,1800.0,30.1128,30.457,30.0519,30.457,1800.0
2008-10-01 11:40:00,84.95,84.95,83.22,84.8,300.0,30.457,30.457,29.8368,30.4032,300.0
2008-10-01 11:45:00,85.09,85.1,84.99,85.0,1600.0,30.5072,30.5108,30.4714,30.475,1600.0
2008-10-01 11:50:00,85.0,85.2,84.5,85.2,900.0,30.475,30.5467,30.2957,30.5467,900.0
2008-10-01 11:55:00,85.2,85.2,85.2,85.2,300.0,30.5467,30.5467,30.5467,30.5467,300.0
2008-10-01 12:00:00,85.19,85.2,84.55,85.2,400.0,30.5431,30.5467,30.3136,30.5467,400.0
2008-10-01 12:05:00,85.2,85.2,85.2,85.2,0.0,30.5467,30.5467,30.5467,30.5467,0.0
2008-10-01 12:10:00,85.2,85.2,85.2,85.2,0.0,30.5467,30.5467,30.5467,30.5467,0.0
2008-10-01 12:15:00,85.1,85.2,85.1,85.1,1200.0,30.5108,30.5467,30.5108,30.5108,1200.0
2008-10-01 12:20:00,85.1,85.1,85.1,85.1,0.0,30.5108,30.5108,30.5108,30.5108,0.0
2008-10-01 12:25:00,85.19,85.2,85.18,85.18,700.0,30.5431,30.5467,30.5395,30.5395,700.0
2008-10-01 12:30:00,85.18,85.18,85.18,85.18,0.0,30.5395,30.5395,30.5395,30.5395,0.0
2008-10-01 12:35:00,85.01,85.1,84.5,85.1,80300.0,30.4785,30.5108,30.2957,30.5108,80300.0
2008-10-01 12:40:00,85.1,85.1,84.98,84.98,200.0,30.5108,30.5108,30.4678,30.4678,200.0
2008-10-01 12:45:00,84.98,84.98,84.98,84.98,0.0,30.4678,30.4678,30.4678,30.4678,0.0
2008-10-01 12:50:00,85.0,85.0,85.0,85.0,100.0,30.475,30.475,30.475,30.475,100.0
2008-10-01 12:55:00,84.75,85.1,84.75,85.0,1100.0,30.3853,30.5108,30.3853,30.475,1100.0
2008-10-01 13:00:00,84.36,85.0,84.36,84.75,1100.0,30.2455,30.475,30.2455,30.3853,1100.0
2008-10-01 13:05:00,85.0,85.0,84.15,84.15,500.0,30.475,30.475,30.1702,30.1702,500.0
2008-10-01 13:10:00,84.1,84.1,84.1,84.1,100.0,30.1523,30.1523,30.1523,30.1523,100.0
2008-10-01 13:15:00,84.1,84.1,84.1,84.1,0.0,30.1523,30.1523,30.1523,30.1523,0.0
2008-10-01 13:20:00,84.1,84.1,84.1,84.1,0.0,30.1523,30.1523,30.1523,30.1523,0.0
2008-10-01 13:25:00,84.6,84.6,84.0,84.0,14100.0,30.3315,30.3315,30.1164,30.1164,14100.0
2008-10-01 13:30:00,83.9,83.9,83.9,83.9,100.0,30.0806,30.0806,30.0806,30.0806,100.0
2008-10-01 13:35:00,84.0,84.5,84.0,84.5,900.0,30.1164,30.2957,30.1164,30.2957,900.0
2008-10-01 13:40:00,84.26,84.26,84.0,84.0,600.0,30.2096,30.2096,30.1164,30.1164,600.0
2008-10-01 13:45:00,83.5,83.59,83.49,83.59,1100.0,29.9372,29.9694,29.9336,29.9694,1100.0
2008-10-01 13:50:00,82.82,84.0,82.82,84.0,800.0,29.6934,30.1164,29.6934,30.1164,800.0
2008-10-01 13:55:00,83.99,84.0,83.95,83.95,400.0,30.1128,30.1164,30.0985,30.0985,400.0
2008-10-01 14:00:00,84.0,84.0,84.0,84.0,400.0,30.1164,30.1164,30.1164,30.1164,400.0
2008-10-01 14:05:00,83.88,83.88,83.85,83.85,500.0,30.0734,30.0734,30.0626,30.0626,500.0
2008-10-01 14:10:00,84.0,84.0,84.0,84.0,200.0,30.1164,30.1164,30.1164,30.1164,200.0
2008-10-01 14:15:00,83.85,83.85,83.85,83.85,100.0,30.0626,30.0626,30.0626,30.0626,100.0
2008-10-01 14:20:00,84.0,84.0,84.0,84.0,200.0,30.1164,30.1164,30.1164,30.1164,200.0
2008-10-01 14:25:00,84.25,85.0,84.0,84.96,2800.0,30.2061,30.475,30.1164,30.4606,2800.0
2008-10-01 14:30:00,84.96,84.96,84.96,84.96,0.0,30.4606,30.4606,30.4606,30.4606,0.0
2008-10-01 14:35:00,85.0,85.1,84.93,84.93,2200.0,30.475,30.5108,30.4499,30.4499,2200.0
2008-10-01 14:40:00,84.93,84.93,84.93,84.93,0.0,30.4499,30.4499,30.4499,30.4499,0.0
2008-10-01 14:45:00,85.0,85.0,85.0,85.0,100.0,30.475,30.475,30.475,30.475,100.0
2008-10-01 14:50:00,84.07,84.07,84.07,84.07,100.0,30.1415,30.1415,30.1415,30.1415,100.0
2008-10-01 14:55:00,84.07,84.07,84.07,84.07,0.0,30.1415,30.1415,30.1415,30.1415,0.0
2008-10-01 15:00:00,85.05,85.1,85.05,85.1,700.0,30.4929,30.5108,30.4929,30.5108,700.0
2008-10-01 15:05:00,85.1,85.1,85.1,85.1,100.0,30.5108,30.5108,30.5108,30.5108,100.0
2008-10-01 15:10:00,85.07,85.07,85.07,85.07,300.0,30.5,30.5,30.5,30.5,300.0
2008-10-01 15:15:00,84.04,84.04,84.0,84.0,200.0,30.1308,30.1308,30.1164,30.1164,200.0
2008-10-01 15:20:00,84.26,85.1,84.26,85.1,400.0,30.2096,30.5108,30.2096,30.5108,400.0
2008-10-01 15:25:00,85.1,85.1,84.66,85.05,1400.0,30.5108,30.5108,30.3531,30.4929,1400.0
2008-10-01 15:30:00,85.05,85.05,85.05,85.05,0.0,30.4929,30.4929,30.4929,30.4929,0.0
2008-10-01 15:35:00,85.1,85.1,85.1,85.1,100.0,30.5108,30.5108,30.5108,30.5108,100.0
2008-10-01 15:40:00,84.65,85.1,84.26,84.26,1200.0,30.3495,30.5108,30.2096,30.2096,1200.0
2008-10-01 15:45:00,85.07,85.07,85.07,85.07,100.0,30.5,30.5,30.5,30.5,100.0
2008-10-01 15:50:00,84.0,85.0,84.0,85.0,2100.0,30.1164,30.475,30.1164,30.475,2100.0
2008-10-01 15:55:00,85.05,85.05,84.85,84.85,600.0,30.4929,30.4929,30.4212,30.4212,600.0
2008-10-02 09:30:00,84.87,84.87,83.0,84.67,1600.0,30.4283,30.4283,29.7579,30.3566,1600.0
2008-10-02 09:35:00,83.24,83.24,83.24,83.24,100.0,29.8439,29.8439,29.8439,29.8439,100.0
2008-10-02 09:40:00,83.24,83.24,83.24,83.24,0.0,29.8439,29.8439,29.8439,29.8439,0.0
2008-10-02 09:45:00,83.24,83.24,83.24,83.24,0.0,29.8439,29.8439,29.8439,29.8439,0.0
2008-10-02 09:50:00,83.24,83.24,83.24,83.24,0.0,29.8439,29.8439,29.8439,29.8439,0.0
2008-10-02 09:55:00,83.04,83.2,82.82,82.82,900.0,29.7722,29.8296,29.6934,29.6934,900.0
2008-10-02 10:00:00,82.81,82.81,82.81,82.81,400.0,29.6898,29.6898,29.6898,29.6898,400.0
2008-10-02 10:05:00,82.81,82.81,82.81,82.81,0.0,29.6898,29.6898,29.6898,29.6898,0.0
2008-10-02 10:10:00,82.81,82.81,82.81,82.81,600.0,29.6898,29.6898,29.6898,29.6898,600.0
2008-10-02 10:15:00,83.0,83.0,82.96,82.96,2400.0,29.7579,29.7579,29.7436,29.7436,2400.0
2008-10-02 10:20:00,82.96,82.96,82.96,82.96,0.0,29.7436,29.7436,29.7436,29.7436,0.0
2008-10-02 10:25:00,82.98,82.98,82.98,82.98,100.0,29.7507,29.7507,29.7507,29.7507,100.0
2008-10-02 10:30:00,82.96,82.96,82.96,82.96,600.0,29.7436,29.7436,29.7436,29.7436,600.0
2008-10-02 10:35:00,82.81,82.81,82.81,82.81,200.0,29.6898,29.6898,29.6898,29.6898,200.0
2008-10-02 10:40:00,82.82,82.82,82.75,82.75,1500.0,29.6934,29.6934,29.6683,29.6683,1500.0
2008-10-02 10:45:00,82.7,82.7,82.7,82.7,300.0,29.6503,29.6503,29.6503,29.6503,300.0
2008-10-02 10:50:00,82.23,82.32,82.22,82.31,1400.0,29.4818,29.5141,29.4782,29.5105,1400.0
2008-10-02 10:55:00,82.57,82.57,82.22,82.22,400.0,29.6037,29.6037,29.4782,29.4782,400.0
2008-10-02 11:00:00,82.5,82.5,82.29,82.29,1000.0,29.5786,29.5786,29.5033,29.5033,1000.0
2008-10-02 11:05:00,82.27,82.27,82.27,82.27,300.0,29.4962,29.4962,29.4962,29.4962,300.0
2008-10-02 11:10:00,82.71,82.71,82.22,82.22,600.0,29.6539,29.6539,29.4782,29.4782,600.0
2008-10-02 11:15:00,82.22,82.22,82.22,82.22,400.0,29.4782,29.4782,29.4782,29.4782,400.0
2008-10-02 11:20:00,82.22,82.22,81.29,81.29,400.0,29.4782,29.4782,29.1448,29.1448,400.0
2008-10-02 11:25:00,81.04,82.53,81.01,82.53,2200.0,29.0552,29.5894,29.0444,29.5894,2200.0
2008-10-02 11:30:00,82.59,83.75,82.57,82.58,90800.0,29.6109,30.0268,29.6037,29.6073,90800.0
2008-10-02 11:35:00,83.14,83.14,83.13,83.13,39800.0,29.8081,29.8081,29.8045,29.8045,39800.0
2008-10-02 11:40:00,82.5,83.08,82.5,83.08,42500.0,29.5786,29.7866,29.5786,29.7866,42500.0
2008-10-02 11:45:00,82.68,82.68,82.68,82.68,100.0,29.6432,29.6432,29.6432,29.6432,100.0
2008-10-02 11:50:00,82.68,82.68,82.68,82.68,0.0,29.6432,29.6432,29.6432,29.6432,0.0
2008-10-02 11:55:00,82.7,82.7,82.7,82.7,100.0,29.6503,29.6503,29.6503,29.6503,100.0
2008-10-02 12:00:00,83.45,83.45,83.45,83.45,700.0,29.9192,29.9192,29.9192,29.9192,700.0
2008-10-02 12:05:00,82.94,83.42,82.94,83.42,300.0,29.7364,29.9085,29.7364,29.9085,300.0
2008-10-02 12:10:00,83.42,83.42,83.42,83.42,0.0,29.9085,29.9085,29.9085,29.9085,0.0
2008-10-02 12:15:00,83.42,83.42,83.42,83.42,0.0,29.9085,29.9085,29.9085,29.9085,0.0
2008-10-02 12:20:00,83.42,83.42,83.42,83.42,0.0,29.9085,29.9085,29.9085,29.9085,0.0
2008-10-02 12:25:00,83.42,83.42,83.42,83.42,0.0,29.9085,29.9085,29.9085,29.9085,0.0
2008-10-02 12:30:00,83.42,83.42,83.42,83.42,0.0,29.9085,29.9085,29.9085,29.9085,0.0
2008-10-02 12:35:00,83.42,83.42,83.42,83.42,0.0,29.9085,29.9085,29.9085,29.9085,0.0
2008-10-02 12:40:00,83.4,83.4,83.0,83.0,300.0,29.9013,29.9013,29.7579,29.7579,300.0
2008-10-02 12:45:00,83.0,83.0,83.0,83.0,0.0,29.7579,29.7579,29.7579,29.7579,0.0
2008-10-02 12:50:00,83.0,83.0,83.0,83.0,0.0,29.7579,29.7579,29.7579,29.7579,0.0
2008-10-02 12:55:00,83.39,83.39,83.12,83.12,400.0,29.8977,29.8977,29.8009,29.8009,400.0
2008-10-02 13:00:00,83.46,83.46,83.39,83.39,400.0,29.9228,29.9228,29.8977,29.8977,400.0
2008-10-02 13:05:00,83.1,83.34,83.1,83.34,200.0,29.7937,29.8798,29.7937,29.8798,200.0
2008-10-02 13:10:00,83.11,83.16,83.0,83.0,1300.0,29.7973,29.8153,29.7579,29.7579,1300.0
2008-10-02 13:15:00,83.33,83.33,83.33,83.33,600.0,29.8762,29.8762,29.8762,29.8762,600.0
2008-10-02 13:20:00,83.33,83.33,83.33,83.33,0.0,29.8762,29.8762,29.8762,29.8762,0.0
2008-10-02 13:25:00,83.33,83.33,83.33,83.33,0.0,29.8762,29.8762,29.8762,29.8762,0.0
2008-10-02 13:30:00,82.58,83.13,82.58,83.02,1400.0,29.6073,29.8045,29.6073,29.7651,1400.0
2008-10-02 13:35:00,83.02,83.02,83.02,83.02,0.0,29.7651,29.7651,29.7651,29.7651,0.0
2008-10-02 13:40:00,83.02,83.02,83.02,83.02,0.0,29.7651,29.7651,29.7651,29.7651,0.0
2008-10-02 13:45:00,83.02,83.02,83.02,83.02,0.0,29.7651,29.7651,29.7651,29.7651,0.0
2008-10-02 13:50:00,83.02,83.02,83.02,83.02,0.0,29.7651,29.7651,29.7651,29.7651,0.0
2008-10-02 13:55:00,82.53,82.9,82.53,82.9,200.0,29.5894,29.722,29.5894,29.722,200.0
2008-10-02 14:00:00,82.95,82.95,82.94,82.94,1400.0,29.74,29.74,29.7364,29.7364,1400.0
2008-10-02 14:05:00,82.63,83.05,82.63,83.05,200.0,29.6252,29.7758,29.6252,29.7758,200.0
2008-10-02 14:10:00,83.05,83.05,83.05,83.05,0.0,29.7758,29.7758,29.7758,29.7758,0.0
2008-10-02 14:15:00,82.51,83.31,82.5,83.31,300.0,29.5822,29.869,29.5786,29.869,300.0
2008-10-02 14:20:00,83.0,83.0,83.0,83.0,100.0,29.7579,29.7579,29.7579,29.7579,100.0
2008-10-02 14:25:00,83.06,83.06,82.62,82.62,200.0,29.7794,29.7794,29.6217,29.6217,200.0
2008-10-02 14:30:00,82.62,82.62,82.62,82.62,0.0,29.6217,29.6217,29.6217,29.6217,0.0
2008-10-02 14:35:00,82.62,82.62,82.62,82.62,0.0,29.6217,29.6217,29.6217,29.6217,0.0
2008-10-02 14:40:00,82.6,82.6,82.4,82.46,300.0,29.6145,29.6145,29.5428,29.5643,300.0
2008-10-02 14:45:00,82.97,82.97,81.94,82.5,2800.0,29.7471,29.7471,29.3779,29.5786,2800.0
2008-10-02 14:50:00,82.5,82.5,82.5,82.5,0.0,29.5786,29.5786,29.5786,29.5786,0.0
2008-10-02 14:55:00,82.48,82.48,82.48,82.48,100.0,29.5715,29.5715,29.5715,29.5715,100.0
2008-10-02 15:00:00,82.58,82.58,81.18,81.46,7800.0,29.6073,29.6073,29.1054,29.2058,7800.0
2008-10-02 15:05:00,81.46,81.46,81.46,81.46,0.0,29.2058,29.2058,29.2058,29.2058,0.0
2008-10-02 15:10:00,81.75,81.75,81.75,81.75,100.0,29.3097,29.3097,29.3097,29.3097,100.0
2008-10-02 15:15:00,81.75,81.75,81.75,81.75,0.0,29.3097,29.3097,29.3097,29.3097,0.0
2008-10-02 15:20:00,82.33,82.38,81.89,81.89,600.0,29.5177,29.5356,29.3599,29.3599,600.0
2008-10-02 15:25:00,82.34,82.38,82.34,82.37,8800.0,29.5213,29.5356,29.5213,29.532,8800.0
2008-10-02 15:30:00,82.53,82.56,82.53,82.56,600.0,29.5894,29.6001,29.5894,29.6001,600.0
2008-10-02 15:35:00,82.32,82.56,82.16,82.16,2700.0,29.5141,29.6001,29.4567,29.4567,2700.0
2008-10-02 15:40:00,82.53,82.54,82.53,82.54,400.0,29.5894,29.593,29.5894,29.593,400.0
2008-10-02 15:45:00,82.54,82.69,82.32,82.69,2100.0,29.593,29.6468,29.5141,29.6468,2100.0
2008-10-02 15:50:00,82.69,82.7,82.68,82.7,1000.0,29.6468,29.6503,29.6432,29.6503,1000.0
2008-10-02 15:55:00,82.7,82.7,82.4,82.64,2700.0,29.6503,29.6503,29.5428,29.6288,2700.0
2008-10-03 09:30:00,83.23,83.23,81.75,81.75,1200.0,29.8404,29.8404,29.3097,29.3097,1200.0
2008-10-03 09:35:00,82.04,82.04,82.04,82.04,100.0,29.4137,29.4137,29.4137,29.4137,100.0
2008-10-03 09:40:00,81.89,81.89,81.88,81.89,300.0,29.3599,29.3599,29.3563,29.3599,300.0
2008-10-03 09:45:00,81.89,81.89,81.89,81.89,0.0,29.3599,29.3599,29.3599,29.3599,0.0
2008-10-03 09:50:00,81.89,81.89,81.89,81.89,0.0,29.3599,29.3599,29.3599,29.3599,0.0
2008-10-03 09:55:00,81.97,81.97,81.97,81.97,100.0,29.3886,29.3886,29.3886,29.3886,100.0
2008-10-03 10:00:00,81.97,81.97,81.97,81.97,0.0,29.3886,29.3886,29.3886,29.3886,0.0
2008-10-03 10:05:00,81.97,81.97,81.97,81.97,0.0,29.3886,29.3886,29.3886,29.3886,0.0
2008-10-03 10:10:00,82.14,82.2,82.14,82.2,200.0,29.4496,29.4711,29.4496,29.4711,200.0
2008-10-03 10:15:00,82.23,82.25,82.2,82.2,900.0,29.4818,29.489,29.4711,29.4711,900.0
2008-10-03 10:20:00,82.25,82.25,82.0,82.0,300.0,29.489,29.489,29.3994,29.3994,300.0
2008-10-03 10:25:00,82.0,82.21,82.0,82.21,1000.0,29.3994,29.4747,29.3994,29.4747,1000.0
2008-10-03 10:30:00,82.16,82.16,82.16,82.16,100.0,29.4567,29.4567,29.4567,29.4567,100.0
2008-10-03 10:35:00,81.8,82.21,81.8,82.21,1600.0,29.3277,29.4747,29.3277,29.4747,1600.0
2008-10-03 10:40:00,81.89,81.89,81.89,81.89,100.0,29.3599,29.3599,29.3599,29.3599,100.0
2008-10-03 10:45:00,82.0,82.0,81.9,81.9,200.0,29.3994,29.3994,29.3635,29.3635,200.0
2008-10-03 10:50:00,81.9,81.97,81.85,81.85,500.0,29.3635,29.3886,29.3456,29.3456,500.0
2008-10-03 10:55:00,81.85,81.85,81.85,81.85,0.0,29.3456,29.3456,29.3456,29.3456,0.0
2008-10-03 11:00:00,81.85,81.85,81.85,81.85,0.0,29.3456,29.3456,29.3456,29.3456,0.0
2008-10-03 11:05:00,82.49,82.49,82.49,82.49,1600.0,29.575,29.575,29.575,29.575,1600.0
2008-10-03 11:10:00,82.6,82.6,81.94,81.94,1200.0,29.6145,29.6145,29.3779,29.3779,1200.0
2008-10-03 11:15:00,81.9,82.6,81.9,82.6,700.0,29.3635,29.6145,29.3635,29.6145,700.0
2008-10-03 11:20:00,82.54,82.54,82.44,82.44,500.0,29.593,29.593,29.5571,29.5571,500.0
2008-10-03 11:25:00,82.59,82.59,82.56,82.56,700.0,29.6109,29.6109,29.6001,29.6001,700.0
2008-10-03 11:30:00,82.54,82.59,82.54,82.56,800.0,29.593,29.6109,29.593,29.6001,800.0
2008-10-03 11:35:00,82.59,82.59,82.59,82.59,300.0,29.6109,29.6109,29.6109,29.6109,300.0
2008-10-03 11:40:00,82.59,82.59,82.59,82.59,100.0,29.6109,29.6109,29.6109,29.6109,100.0
2008-10-03 11:45:00,82.61,82.62,82.61,82.62,300.0,29.6181,29.6217,29.6181,29.6217,300.0
2008-10-03 11:50:00,82.62,82.62,82.62,82.62,0.0,29.6217,29.6217,29.6217,29.6217,0.0
2008-10-03 11:55:00,82.6,82.6,82.6,82.6,100.0,29.6145,29.6145,29.6145,29.6145,100.0
2008-10-03 12:00:00,82.55,82.6,82.55,82.58,400.0,29.5966,29.6145,29.5966,29.6073,400.0
2008-10-03 12:05:00,82.58,82.58,82.58,82.58,0.0,29.6073,29.6073,29.6073,29.6073,0.0
2008-10-03 12:10:00,82.5,82.61,82.5,82.57,1000.0,29.5786,29.6181,29.5786,29.6037,1000.0
2008-10-03 12:15:00,82.57,82.57,82.57,82.57,0.0,29.6037,29.6037,29.6037,29.6037,0.0
2008-10-03 12:20:00,82.62,82.62,82.62,82.62,100.0,29.6217,29.6217,29.6217,29.6217,100.0
2008-10-03 12:25:00,82.62,82.83,82.62,82.78,10000.0,29.6217,29.6969,29.6217,29.679,10000.0
2008-10-03 12:30:00,82.92,82.92,82.92,82.92,100.0,29.7292,29.7292,29.7292,29.7292,100.0
2008-10-03 12:35:00,82.78,83.12,82.78,83.12,300.0,29.679,29.8009,29.679,29.8009,300.0
2008-10-03 12:40:00,83.08,83.12,82.78,83.12,900.0,29.7866,29.8009,29.679,29.8009,900.0
2008-10-03 12:45:00,83.05,83.12,83.05,83.12,300.0,29.7758,29.8009,29.7758,29.8009,300.0
2008-10-03 12:50:00,83.12,83.12,83.12,83.12,0.0,29.8009,29.8009,29.8009,29.8009,0.0
2008-10-03 12:55:00,83.09,83.09,83.09,83.09,100.0,29.7902,29.7902,29.7902,29.7902,100.0
2008-10-03 13:00:00,82.78,82.78,81.9,81.9,600.0,29.679,29.679,29.3635,29.3635,600.0
2008-10-03 13:05:00,82.86,83.1,81.93,81.93,900.0,29.7077,29.7937,29.3743,29.3743,900.0
2008-10-03 13:10:00,81.96,83.23,81.96,83.23,500.0,29.385,29.8404,29.385,29.8404,500.0
2008-10-03 13:15:00,83.19,83.23,82.16,82.16,800.0,29.826,29.8404,29.4567,29.4567,800.0
2008-10-03 13:20:00,82.16,82.16,82.16,82.16,0.0,29.4567,29.4567,29.4567,29.4567,0.0
2008-10-03 13:25:00,83.3,83.35,83.3,83.35,200.0,29.8655,29.8834,29.8655,29.8834,200.0
2008-10-03 13:30:00,83.72,83.72,83.72,83.72,100.0,30.016,30.016,30.016,30.016,100.0
2008-10-03 13:35:00,83.5,83.76,83.27,83.27,900.0,29.9372,30.0304,29.8547,29.8547,900.0
2008-10-03 13:40:00,82.4,83.49,82.4,82.45,500.0,29.5428,29.9336,29.5428,29.5607,500.0
2008-10-03 13:45:00,83.51,83.51,83.51,83.51,100.0,29.9407,29.9407,29.9407,29.9407,100.0
2008-10-03 13:50:00,83.56,83.56,83.33,83.33,1400.0,29.9587,29.9587,29.8762,29.8762,1400.0
2008-10-03 13:55:00,83.33,83.33,83.33,83.33,0.0,29.8762,29.8762,29.8762,29.8762,0.0
2008-10-03 14:00:00,83.55,83.55,83.49,83.49,2300.0,29.9551,29.9551,29.9336,29.9336,2300.0
2008-10-03 14:05:00,83.49,83.49,83.27,83.27,200.0,29.9336,29.9336,29.8547,29.8547,200.0
2008-10-03 14:10:00,83.27,83.27,83.27,83.27,0.0,29.8547,29.8547,29.8547,29.8547,0.0
2008-10-03 14:15:00,82.53,82.53,82.48,82.48,200.0,29.5894,29.5894,29.5715,29.5715,200.0
2008-10-03 14:20:00,83.55,83.55,83.55,83.55,100.0,29.9551,29.9551,29.9551,29.9551,100.0
2008-10-03 14:25:00,82.54,82.54,82.5,82.5,1400.0,29.593,29.593,29.5786,29.5786,1400.0
2008-10-03 14:30:00,83.42,83.42,83.42,83.42,100.0,29.9085,29.9085,29.9085,29.9085,100.0
2008-10-03 14:35:00,83.42,83.42,83.42,83.42,0.0,29.9085,29.9085,29.9085,29.9085,0.0
2008-10-03 14:40:00,83.42,83.42,83.42,83.42,0.0,29.9085,29.9085,29.9085,29.9085,0.0
2008-10-03 14:45:00,83.5,83.5,83.5,83.5,100.0,29.9372,29.9372,29.9372,29.9372,100.0
2008-10-03 14:50:00,82.65,82.65,82.65,82.65,900.0,29.6324,29.6324,29.6324,29.6324,900.0
2008-10-03 14:55:00,83.09,83.09,83.09,83.09,300.0,29.7902,29.7902,29.7902,29.7902,300.0
2008-10-03 15:00:00,83.09,83.09,83.09,83.09,200.0,29.7902,29.7902,29.7902,29.7902,200.0
2008-10-03 15:05:00,83.03,83.03,83.03,83.03,300.0,29.7687,29.7687,29.7687,29.7687,300.0
2008-10-03 15:10:00,82.69,82.69,82.69,82.69,400.0,29.6468,29.6468,29.6468,29.6468,400.0
2008-10-03 15:15:00,82.69,82.69,82.69,82.69,0.0,29.6468,29.6468,29.6468,29.6468,0.0
2008-10-03 15:20:00,83.11,83.11,82.42,82.42,4000.0,29.7973,29.7973,29.5499,29.5499,4000.0
2008-10-03 15:25:00,82.48,82.5,82.48,82.5,400.0,29.5715,29.5786,29.5715,29.5786,400.0
2008-10-03 15:30:00,82.15,82.77,82.15,82.28,1400.0,29.4531,29.6754,29.4531,29.4998,1400.0
2008-10-03 15:35:00,82.29,82.29,82.29,82.29,1600.0,29.5033,29.5033,29.5033,29.5033,1600.0
2008-10-03 15:40:00,82.33,82.48,82.33,82.48,200.0,29.5177,29.5715,29.5177,29.5715,200.0
2008-10-03 15:45:00,83.13,83.13,83.13,83.13,100.0,29.8045,29.8045,29.8045,29.8045,100.0
2008-10-03 15:50:00,82.99,83.1,82.33,82.33,600.0,29.7543,29.7937,29.5177,29.5177,600.0
2008-10-03 15:55:00,82.33,82.33,82.33,82.33,0.0,29.5177,29.5177,29.5177,29.5177,0.0
2008-10-06 09:30:00,80.5,81.75,79.26,79.26,9900.0,28.8616,29.3097,28.417,28.417,9900.0
2008-10-06 09:35:00,80.0,80.25,79.4,80.25,2800.0,28.6823,28.7719,28.4672,28.7719,2800.0
2008-10-06 09:40:00,80.26,80.26,79.87,80.2,900.0,28.7755,28.7755,28.6357,28.754,900.0
2008-10-06 09:45:00,80.1,80.1,80.0,80.0,1100.0,28.7182,28.7182,28.6823,28.6823,1100.0
2008-10-06 09:50:00,79.28,79.34,79.28,79.34,1000.0,28.4242,28.4457,28.4242,28.4457,1000.0
2008-10-06 09:55:00,79.71,80.14,79.28,79.66,2000.0,28.5783,28.7325,28.4242,28.5604,2000.0
2008-10-06 10:00:00,79.63,79.63,79.63,79.63,100.0,28.5497,28.5497,28.5497,28.5497,100.0
2008-10-06 10:05:00,79.61,79.63,79.28,79.63,500.0,28.5425,28.5497,28.4242,28.5497,500.0
2008-10-06 10:10:00,79.38,79.6,79.38,79.44,600.0,28.46,28.5389,28.46,28.4815,600.0
2008-10-06 10:15:00,79.0,79.38,78.5,78.9,3600.0,28.3238,28.46,28.1445,28.2879,3600.0
2008-10-06 10:20:00,79.03,79.03,78.0,78.0,4000.0,28.3345,28.3345,27.9653,27.9653,4000.0
2008-10-06 10:25:00,77.6,78.02,77.55,78.02,2400.0,27.8218,27.9724,27.8039,27.9724,2400.0
2008-10-06 10:30:00,78.0,78.33,78.0,78.33,600.0,27.9653,28.0836,27.9653,28.0836,600.0
2008-10-06 10:35:00,78.4,79.0,78.4,79.0,700.0,28.1087,28.3238,28.1087,28.3238,700.0
2008-10-06 10:40:00,79.0,79.0,78.25,78.25,7000.0,28.3238,28.3238,28.0549,28.0549,7000.0
2008-10-06 10:45:00,78.3,78.3,78.21,78.21,1700.0,28.0728,28.0728,28.0405,28.0405,1700.0
2008-10-06 10:50:00,78.21,79.0,78.21,78.96,3000.0,28.0405,28.3238,28.0405,28.3094,3000.0
2008-10-06 10:55:00,78.15,79.55,78.15,79.48,3500.0,28.019,28.521,28.019,28.4959,3500.0
2008-10-06 11:00:00,78.25,79.54,78.25,78.5,1700.0,28.0549,28.5174,28.0549,28.1445,1700.0
2008-10-06 11:05:00,78.5,78.55,78.5,78.55,600.0,28.1445,28.1624,28.1445,28.1624,600.0
2008-10-06 11:10:00,78.5,78.7,78.5,78.7,800.0,28.1445,28.2162,28.1445,28.2162,800.0
2008-10-06 11:15:00,78.7,78.7,78.7,78.7,0.0,28.2162,28.2162,28.2162,28.2162,0.0
2008-10-06 11:20:00,78.75,78.75,78.75,78.75,600.0,28.2341,28.2341,28.2341,28.2341,600.0
2008-10-06 11:25:00,79.0,79.0,79.0,79.0,1000.0,28.3238,28.3238,28.3238,28.3238,1000.0
2008-10-06 11:30:00,79.82,79.82,79.0,79.0,900.0,28.6178,28.6178,28.3238,28.3238,900.0
2008-10-06 11:35:00,79.69,79.69,78.35,78.35,4800.0,28.5712,28.5712,28.0907,28.0907,4800.0
2008-10-06 11:40:00,78.47,78.47,78.47,78.47,100.0,28.1338,28.1338,28.1338,28.1338,100.0
2008-10-06 11:45:00,78.4,79.0,78.4,78.43,400.0,28.1087,28.3238,28.1087,28.1194,400.0
2008-10-06 11:50:00,79.02,79.02,79.02,79.02,100.0,28.331,28.331,28.331,28.331,100.0
2008-10-06 11:55:00,79.61,79.61,78.8,78.8,300.0,28.5425,28.5425,28.2521,28.2521,300.0
2008-10-06 12:00:00,79.64,79.64,79.5,79.5,200.0,28.5532,28.5532,28.503,28.503,200.0
2008-10-06 12:05:00,79.01,79.01,78.4,78.4,700.0,28.3274,28.3274,28.1087,28.1087,700.0
2008-10-06 12:10:00,79.5,79.5,79.5,79.5,200.0,28.503,28.503,28.503,28.503,200.0
2008-10-06 12:15:00,79.0,79.46,78.4,78.4,2800.0,28.3238,28.4887,28.1087,28.1087,2800.0
2008-10-06 12:20:00,78.64,78.64,78.64,78.64,200.0,28.1947,28.1947,28.1947,28.1947,200.0
2008-10-06 12:25:00,78.75,79.49,78.6,79.49,600.0,28.2341,28.4995,28.1804,28.4995,600.0
2008-10-06 12:30:00,78.75,78.75,78.4,78.4,900.0,28.2341,28.2341,28.1087,28.1087,900.0
2008-10-06 12:35:00,79.49,79.49,78.4,78.4,1500.0,28.4995,28.4995,28.1087,28.1087,1500.0
2008-10-06 12:40:00,79.38,79.38,79.38,79.38,100.0,28.46,28.46,28.46,28.46,100.0
2008-10-06 12:45:00,78.48,78.96,78.35,78.35,1100.0,28.1373,28.3094,28.0907,28.0907,1100.0
2008-10-06 12:50:00,78.9,79.36,78.9,79.36,700.0,28.2879,28.4528,28.2879,28.4528,700.0
2008-10-06 12:55:00,79.36,79.36,79.36,79.36,0.0,28.4528,28.4528,28.4528,28.4528,0.0
2008-10-06 13:00:00,79.33,79.33,78.48,79.0,1900.0,28.4421,28.4421,28.1373,28.3238,1900.0
2008-10-06 13:05:00,79.0,79.0,79.0,79.0,0.0,28.3238,28.3238,28.3238,28.3238,0.0
2008-10-06 13:10:00,79.0,79.0,79.0,79.0,0.0,28.3238,28.3238,28.3238,28.3238,0.0
2008-10-06 13:15:00,79.0,79.0,79.0,79.0,0.0,28.3238,28.3238,28.3238,28.3238,0.0
2008-10-06 13:20:00,79.0,79.0,79.0,79.0,100.0,28.3238,28.3238,28.3238,28.3238,100.0
2008-10-06 13:25:00,79.0,79.01,78.97,79.01,5200.0,28.3238,28.3274,28.313,28.3274,5200.0
2008-10-06 13:30:00,79.23,79.3,79.2,79.2,400.0,28.4062,28.4313,28.3955,28.3955,400.0
2008-10-06 13:35:00,79.1,79.24,79.1,79.1,4600.0,28.3596,28.4098,28.3596,28.3596,4600.0
2008-10-06 13:40:00,79.1,79.1,79.1,79.1,1600.0,28.3596,28.3596,28.3596,28.3596,1600.0
2008-10-06 13:45:00,78.9,79.09,78.9,79.09,1300.0,28.2879,28.356,28.2879,28.356,1300.0
2008-10-06 13:50:00,78.9,78.94,78.9,78.9,800.0,28.2879,28.3023,28.2879,28.2879,800.0
2008-10-06 13:55:00,79.1,79.1,78.9,78.9,1700.0,28.3596,28.3596,28.2879,28.2879,1700.0
2008-10-06 14:00:00,78.9,78.9,78.9,78.9,300.0,28.2879,28.2879,28.2879,28.2879,300.0
2008-10-06 14:05:00,78.9,79.1,78.8,79.1,1100.0,28.2879,28.3596,28.2521,28.3596,1100.0
2008-10-06 14:10:00,78.9,78.9,78.8,78.9,2400.0,28.2879,28.2879,28.2521,28.2879,2400.0
2008-10-06 14:15:00,78.8,78.8,78.35,78.35,1800.0,28.2521,28.2521,28.0907,28.0907,1800.0
2008-10-06 14:20:00,78.2,78.84,78.01,78.83,1700.0,28.037,28.2664,27.9688,28.2628,1700.0
2008-10-06 14:25:00,78.81,78.84,78.1,78.1,1600.0,28.2557,28.2664,28.0011,28.0011,1600.0
2008-10-06 14:30:00,78.1,78.1,78.1,78.1,0.0,28.0011,28.0011,28.0011,28.0011,0.0
2008-10-06 14:35:00,78.2,78.26,78.2,78.2,1400.0,28.037,28.0585,28.037,28.037,1400.0
2008-10-06 14:40:00,78.28,78.28,78.1,78.1,2300.0,28.0656,28.0656,28.0011,28.0011,2300.0
2008-10-06 14:45:00,78.1,78.68,78.1,78.65,1300.0,28.0011,28.2091,28.0011,28.1983,1300.0
2008-10-06 14:50:00,79.11,79.11,78.93,78.93,1300.0,28.3632,28.3632,28.2987,28.2987,1300.0
2008-10-06 14:55:00,78.34,78.54,78.1,78.23,2200.0,28.0872,28.1589,28.0011,28.0477,2200.0
2008-10-06 15:00:00,78.46,78.52,78.25,78.26,1700.0,28.1302,28.1517,28.0549,28.0585,1700.0
2008-10-06 15:05:00,79.05,79.05,79.05,79.05,300.0,28.3417,28.3417,28.3417,28.3417,300.0
2008-10-06 15:10:00,78.5,79.04,78.5,79.04,200.0,28.1445,28.3381,28.1445,28.3381,200.0
2008-10-06 15:15:00,78.99,79.05,78.99,79.05,300.0,28.3202,28.3417,28.3202,28.3417,300.0
2008-10-06 15:20:00,78.78,79.05,78.78,79.05,400.0,28.2449,28.3417,28.2449,28.3417,400.0
2008-10-06 15:25:00,78.41,79.1,78.25,78.45,1100.0,28.1122,28.3596,28.0549,28.1266,1100.0
2008-10-06 15:30:00,78.6,79.1,78.6,78.7,1400.0,28.1804,28.3596,28.1804,28.2162,1400.0
2008-10-06 15:35:00,78.76,78.98,78.76,78.85,400.0,28.2377,28.3166,28.2377,28.27,400.0
2008-10-06 15:40:00,78.83,79.08,78.6,79.08,1100.0,28.2628,28.3525,28.1804,28.3525,1100.0
2008-10-06 15:45:00,79.04,79.05,78.0,78.25,13300.0,28.3381,28.3417,27.9653,28.0549,13300.0
2008-10-06 15:50:00,78.96,79.34,78.9,79.34,2800.0,28.3094,28.4457,28.2879,28.4457,2800.0
2008-10-06 15:55:00,79.28,79.35,79.28,79.35,300.0,28.4242,28.4493,28.4242,28.4493,300.0
2008-10-07 09:30:00,79.51,81.73,77.89,77.89,15100.0,28.5066,29.3026,27.9258,27.9258,15100.0
2008-10-07 09:35:00,79.97,79.97,79.97,79.97,200.0,28.6716,28.6716,28.6716,28.6716,200.0
2008-10-07 09:40:00,80.35,80.35,78.39,80.2,900.0,28.8078,28.8078,28.1051,28.754,900.0
2008-10-07 09:45:00,80.2,80.2,80.2,80.2,200.0,28.754,28.754,28.754,28.754,200.0
2008-10-07 09:50:00,79.61,79.61,79.59,79.59,700.0,28.5425,28.5425,28.5353,28.5353,700.0
2008-10-07 09:55:00,79.55,80.03,79.54,79.88,2500.0,28.521,28.6931,28.5174,28.6393,2500.0
2008-10-07 10:00:00,79.5,79.89,78.6,79.71,4000.0,28.503,28.6429,28.1804,28.5783,4000.0
2008-10-07 10:05:00,79.79,79.79,78.17,78.17,300.0,28.607,28.607,28.0262,28.0262,300.0
2008-10-07 10:10:00,79.42,79.75,79.42,79.42,400.0,28.4744,28.5927,28.4744,28.4744,400.0
2008-10-07 10:15:00,79.42,79.42,79.42,79.42,0.0,28.4744,28.4744,28.4744,28.4744,0.0
2008-10-07 10:20:00,79.73,79.73,79.73,79.73,300.0,28.5855,28.5855,28.5855,28.5855,300.0
2008-10-07 10:25:00,79.6,81.35,79.6,81.35,48500.0,28.5389,29.1663,28.5389,29.1663,48500.0
2008-10-07 10:30:00,81.35,81.35,81.35,81.35,0.0,29.1663,29.1663,29.1663,29.1663,0.0
2008-10-07 10:35:00,81.05,81.35,81.0,81.35,1100.0,29.0588,29.1663,29.0408,29.1663,1100.0
2008-10-07 10:40:00,81.35,81.35,81.35,81.35,100.0,29.1663,29.1663,29.1663,29.1663,100.0
2008-10-07 10:45:00,81.98,82.5,81.98,82.5,57900.0,29.3922,29.5786,29.3922,29.5786,57900.0
2008-10-07 10:50:00,82.54,82.64,78.87,82.5,1000.0,29.593,29.6288,28.2772,29.5786,1000.0
2008-10-07 10:55:00,82.67,82.67,82.5,82.5,11200.0,29.6396,29.6396,29.5786,29.5786,11200.0
2008-10-07 11:00:00,82.46,82.46,82.46,82.46,200.0,29.5643,29.5643,29.5643,29.5643,200.0
2008-10-07 11:05:00,82.46,82.46,82.46,82.46,0.0,29.5643,29.5643,29.5643,29.5643,0.0
2008-10-07 11:10:00,82.46,82.46,82.46,82.46,0.0,29.5643,29.5643,29.5643,29.5643,0.0
2008-10-07 11:15:00,82.0,82.0,82.0,82.0,100.0,29.3994,29.3994,29.3994,29.3994,100.0
2008-10-07 11:20:00,81.06,81.11,81.06,81.11,200.0,29.0623,29.0803,29.0623,29.0803,200.0
2008-10-07 11:25:00,81.88,81.88,81.7,81.8,400.0,29.3563,29.3563,29.2918,29.3277,400.0
2008-10-07 11:30:00,81.8,81.8,81.8,81.8,900.0,29.3277,29.3277,29.3277,29.3277,900.0
2008-10-07 11:35:00,81.8,81.8,81.8,81.8,0.0,29.3277,29.3277,29.3277,29.3277,0.0
2008-10-07 11:40:00,81.69,81.69,81.69,81.69,100.0,29.2882,29.2882,29.2882,29.2882,100.0
2008-10-07 11:45:00,80.49,80.49,80.49,80.49,600.0,28.858,28.858,28.858,28.858,600.0
2008-10-07 11:50:00,80.48,80.68,80.43,80.68,2100.0,28.8544,28.9261,28.8365,28.9261,2100.0
2008-10-07 11:55:00,80.43,81.23,80.43,81.23,1100.0,28.8365,29.1233,28.8365,29.1233,1100.0
2008-10-07 12:00:00,81.23,81.23,81.23,81.23,0.0,29.1233,29.1233,29.1233,29.1233,0.0
2008-10-07 12:05:00,81.06,81.06,80.0,80.0,1800.0,29.0623,29.0623,28.6823,28.6823,1800.0
2008-10-07 12:10:00,80.0,80.0,79.51,79.75,900.0,28.6823,28.6823,28.5066,28.5927,900.0
2008-10-07 12:15:00,79.91,80.5,79.76,79.76,800.0,28.65,28.8616,28.5963,28.5963,800.0
2008-10-07 12:20:00,81.07,81.11,81.07,81.11,500.0,29.0659,29.0803,29.0659,29.0803,500.0
2008-10-07 12:25:00,81.11,81.11,81.11,81.11,0.0,29.0803,29.0803,29.0803,29.0803,0.0
2008-10-07 12:30:00,79.83,80.48,79.83,80.03,600.0,28.6214,28.8544,28.6214,28.6931,600.0
2008-10-07 12:35:00,80.02,80.38,79.5,80.38,900.0,28.6895,28.8185,28.503,28.8185,900.0
2008-10-07 12:40:00,79.78,79.78,79.76,79.76,300.0,28.6034,28.6034,28.5963,28.5963,300.0
2008-10-07 12:45:00,79.75,79.75,79.75,79.75,100.0,28.5927,28.5927,28.5927,28.5927,100.0
2008-10-07 12:50:00,79.75,79.75,79.75,79.75,200.0,28.5927,28.5927,28.5927,28.5927,200.0
2008-10-07 12:55:00,79.75,79.87,79.75,79.87,1000.0,28.5927,28.6357,28.5927,28.6357,1000.0
2008-10-07 13:00:00,79.75,80.35,79.5,80.26,1500.0,28.5927,28.8078,28.503,28.7755,1500.0
2008-10-07 13:05:00,80.26,80.26,80.26,80.26,0.0,28.7755,28.7755,28.7755,28.7755,0.0
2008-10-07 13:10:00,79.56,80.05,79.56,80.05,300.0,28.5246,28.7002,28.5246,28.7002,300.0
2008-10-07 13:15:00,79.5,79.51,79.5,79.5,2400.0,28.503,28.5066,28.503,28.503,2400.0
2008-10-07 13:20:00,80.29,80.35,80.29,80.35,1100.0,28.7863,28.8078,28.7863,28.8078,1100.0
2008-10-07 13:25:00,79.5,80.34,79.47,79.47,3200.0,28.503,28.8042,28.4923,28.4923,3200.0
2008-10-07 13:30:00,79.4,79.4,79.39,79.39,1900.0,28.4672,28.4672,28.4636,28.4636,1900.0
2008-10-07 13:35:00,79.39,79.39,79.39,79.39,0.0,28.4636,28.4636,28.4636,28.4636,0.0
2008-10-07 13:40:00,79.63,79.64,79.54,79.54,700.0,28.5497,28.5532,28.5174,28.5174,700.0
2008-10-07 13:45:00,79.54,79.54,79.54,79.54,0.0,28.5174,28.5174,28.5174,28.5174,0.0
2008-10-07 13:50:00,79.54,79.54,79.54,79.54,0.0,28.5174,28.5174,28.5174,28.5174,0.0
2008-10-07 13:55:00,79.68,79.68,79.57,79.57,1900.0,28.5676,28.5676,28.5281,28.5281,1900.0
2008-10-07 14:00:00,79.59,79.59,79.59,79.59,100.0,28.5353,28.5353,28.5353,28.5353,100.0
2008-10-07 14:05:00,79.59,79.59,79.5,79.5,1500.0,28.5353,28.5353,28.503,28.503,1500.0
2008-10-07 14:10:00,79.5,79.5,78.81,79.0,1600.0,28.503,28.503,28.2557,28.3238,1600.0
2008-10-07 14:15:00,78.84,79.45,78.84,79.45,300.0,28.2664,28.4851,28.2664,28.4851,300.0
2008-10-07 14:20:00,78.81,79.5,78.81,79.36,600.0,28.2557,28.503,28.2557,28.4528,600.0
2008-10-07 14:25:00,79.36,79.36,79.36,79.36,0.0,28.4528,28.4528,28.4528,28.4528,0.0
2008-10-07 14:30:00,78.84,78.84,78.84,78.84,200.0,28.2664,28.2664,28.2664,28.2664,200.0
2008-10-07 14:35:00,79.1,79.1,79.02,79.02,400.0,28.3596,28.3596,28.331,28.331,400.0
2008-10-07 14:40:00,79.0,79.02,78.98,79.0,1200.0,28.3238,28.331,28.3166,28.3238,1200.0
2008-10-07 14:45:00,78.99,79.1,78.8,78.8,2000.0,28.3202,28.3596,28.2521,28.2521,2000.0
2008-10-07 14:50:00,79.1,79.1,78.84,78.96,800.0,28.3596,28.3596,28.2664,28.3094,800.0
2008-10-07 14:55:00,79.59,79.59,78.8,78.8,1100.0,28.5353,28.5353,28.2521,28.2521,1100.0
2008-10-07 15:00:00,79.1,79.21,78.87,78.87,300.0,28.3596,28.3991,28.2772,28.2772,300.0
2008-10-07 15:05:00,78.88,78.95,78.87,78.87,500.0,28.2808,28.3059,28.2772,28.2772,500.0
2008-10-07 15:10:00,79.25,79.25,79.25,79.25,100.0,28.4134,28.4134,28.4134,28.4134,100.0
2008-10-07 15:15:00,78.9,78.9,78.8,78.8,2100.0,28.2879,28.2879,28.2521,28.2521,2100.0
2008-10-07 15:20:00,78.8,78.8,78.64,78.64,600.0,28.2521,28.2521,28.1947,28.1947,600.0
2008-10-07 15:25:00,78.7,78.7,78.7,78.7,100.0,28.2162,28.2162,28.2162,28.2162,100.0
2008-10-07 15:30:00,78.6,78.6,78.6,78.6,3400.0,28.1804,28.1804,28.1804,28.1804,3400.0
2008-10-07 15:35:00,79.0,79.22,79.0,79.22,400.0,28.3238,28.4027,28.3238,28.4027,400.0
2008-10-07 15:40:00,79.22,79.22,79.22,79.22,200.0,28.4027,28.4027,28.4027,28.4027,200.0
2008-10-07 15:45:00,79.22,79.22,79.0,79.02,3100.0,28.4027,28.4027,28.3238,28.331,3100.0
2008-10-07 15:50:00,79.0,79.22,79.0,79.0,1100.0,28.3238,28.4027,28.3238,28.3238,1100.0
2008-10-07 15:55:00,78.5,78.5,78.0,78.01,16200.0,28.1445,28.1445,27.9653,27.9688,16200.0
2008-10-08 09:30:00,76.62,78.0,76.07,76.07,12200.0,27.4705,27.9653,27.2733,27.2733,12200.0
2008-10-08 09:35:00,76.14,76.27,76.06,76.06,600.0,27.2984,27.345,27.2697,27.2697,600.0
2008-10-08 09:40:00,76.59,77.0,76.04,76.4,3900.0,27.4597,27.6067,27.2625,27.3916,3900.0
2008-10-08 09:45:00,76.89,77.99,76.56,77.75,2900.0,27.5673,27.9617,27.449,27.8756,2900.0
2008-10-08 09:50:00,77.75,77.85,77.75,77.75,1400.0,27.8756,27.9115,27.8756,27.8756,1400.0
2008-10-08 09:55:00,77.6,77.84,77.5,77.5,800.0,27.8218,27.9079,27.786,27.786,800.0
2008-10-08 10:00:00,77.81,78.0,77.65,77.65,5200.0,27.8971,27.9653,27.8398,27.8398,5200.0
2008-10-08 10:05:00,78.0,78.0,77.92,77.97,700.0,27.9653,27.9653,27.9366,27.9545,700.0
2008-10-08 10:10:00,78.0,78.0,77.98,77.99,1800.0,27.9653,27.9653,27.9581,27.9617,1800.0
2008-10-08 10:15:00,77.99,77.99,77.97,77.97,400.0,27.9617,27.9617,27.9545,27.9545,400.0
2008-10-08 10:20:00,77.64,77.69,77.25,77.65,900.0,27.8362,27.8541,27.6964,27.8398,900.0
2008-10-08 10:25:00,76.55,78.0,76.55,78.0,1000.0,27.4454,27.9653,27.4454,27.9653,1000.0
2008-10-08 10:30:00,77.0,77.8,77.0,77.8,3700.0,27.6067,27.8935,27.6067,27.8935,3700.0
2008-10-08 10:35:00,78.0,78.2,77.79,78.0,2900.0,27.9653,28.037,27.89,27.9653,2900.0
2008-10-08 10:40:00,77.89,77.89,77.85,77.85,200.0,27.9258,27.9258,27.9115,27.9115,200.0
2008-10-08 10:45:00,77.83,77.83,77.8,77.8,1700.0,27.9043,27.9043,27.8935,27.8935,1700.0
2008-10-08 10:50:00,77.46,77.46,77.35,77.35,500.0,27.7716,27.7716,27.7322,27.7322,500.0
2008-10-08 10:55:00,77.36,77.36,77.35,77.35,300.0,27.7358,27.7358,27.7322,27.7322,300.0
2008-10-08 11:00:00,77.45,77.48,77.36,77.36,2000.0,27.7681,27.7788,27.7358,27.7358,2000.0
2008-10-08 11:05:00,77.2,77.2,77.2,77.2,100.0,27.6784,27.6784,27.6784,27.6784,100.0
2008-10-08 11:10:00,77.0,77.0,77.0,77.0,100.0,27.6067,27.6067,27.6067,27.6067,100.0
2008-10-08 11:15:00,77.24,77.24,77.24,77.24,100.0,27.6928,27.6928,27.6928,27.6928,100.0
2008-10-08 11:20:00,77.39,77.39,77.32,77.37,700.0,27.7465,27.7465,27.7215,27.7394,700.0
2008-10-08 11:25:00,77.23,77.37,77.22,77.35,600.0,27.6892,27.7394,27.6856,27.7322,600.0
2008-10-08 11:30:00,77.04,77.4,77.04,77.36,2400.0,27.6211,27.7501,27.6211,27.7358,2400.0
2008-10-08 11:35:00,77.39,77.39,77.1,77.32,800.0,27.7465,27.7465,27.6426,27.7215,800.0
2008-10-08 11:40:00,77.22,77.22,77.0,77.0,1900.0,27.6856,27.6856,27.6067,27.6067,1900.0
2008-10-08 11:45:00,77.07,77.15,77.0,77.02,1600.0,27.6318,27.6605,27.6067,27.6139,1600.0
2008-10-08 11:50:00,77.02,77.02,77.02,77.02,200.0,27.6139,27.6139,27.6139,27.6139,200.0
2008-10-08 11:55:00,77.06,77.2,77.0,77.02,2800.0,27.6282,27.6784,27.6067,27.6139,2800.0
2008-10-08 12:00:00,77.18,77.18,77.0,77.1,900.0,27.6713,27.6713,27.6067,27.6426,900.0
2008-10-08 12:05:00,77.1,77.1,77.1,77.1,400.0,27.6426,27.6426,27.6426,27.6426,400.0
2008-10-08 12:10:00,77.01,77.15,76.5,76.7,3700.0,27.6103,27.6605,27.4275,27.4992,3700.0
2008-10-08 12:15:00,76.62,76.62,76.52,76.52,1400.0,27.4705,27.4705,27.4346,27.4346,1400.0
2008-10-08 12:20:00,76.56,77.55,76.5,76.75,3100.0,27.449,27.8039,27.4275,27.5171,3100.0
2008-10-08 12:25:00,76.77,76.78,76.75,76.78,800.0,27.5243,27.5278,27.5171,27.5278,800.0
2008-10-08 12:30:00,76.75,77.0,76.75,76.75,1300.0,27.5171,27.6067,27.5171,27.5171,1300.0
2008-10-08 12:35:00,76.77,76.8,76.77,76.8,200.0,27.5243,27.535,27.5243,27.535,200.0
2008-10-08 12:40:00,76.82,76.82,76.81,76.81,500.0,27.5422,27.5422,27.5386,27.5386,500.0
2008-10-08 12:45:00,76.96,77.08,76.96,77.08,300.0,27.5924,27.6354,27.5924,27.6354,300.0
2008-10-08 12:50:00,76.86,76.86,76.85,76.85,700.0,27.5565,27.5565,27.5529,27.5529,700.0
2008-10-08 12:55:00,76.86,76.86,76.8,76.8,200.0,27.5565,27.5565,27.535,27.535,200.0
2008-10-08 13:00:00,76.79,76.8,76.75,76.8,2900.0,27.5314,27.535,27.5171,27.535,2900.0
2008-10-08 13:05:00,76.78,76.78,76.75,76.75,500.0,27.5278,27.5278,27.5171,27.5171,500.0
2008-10-08 13:10:00,76.75,76.77,76.75,76.75,1300.0,27.5171,27.5243,27.5171,27.5171,1300.0
2008-10-08 13:15:00,76.75,76.75,76.42,76.42,700.0,27.5171,27.5171,27.3988,27.3988,700.0
2008-10-08 13:20:00,76.45,76.48,76.44,76.46,1100.0,27.4095,27.4203,27.4059,27.4131,1100.0
2008-10-08 13:25:00,76.47,76.5,76.44,76.5,1800.0,27.4167,27.4275,27.4059,27.4275,1800.0
2008-10-08 13:30:00,76.5,76.5,76.4,76.4,700.0,27.4275,27.4275,27.3916,27.3916,700.0
2008-10-08 13:35:00,76.42,76.43,76.32,76.43,800.0,27.3988,27.4024,27.3629,27.4024,800.0
2008-10-08 13:40:00,76.55,76.56,76.5,76.52,500.0,27.4454,27.449,27.4275,27.4346,500.0
2008-10-08 13:45:00,76.5,76.5,76.2,76.3,1800.0,27.4275,27.4275,27.3199,27.3558,1800.0
2008-10-08 13:50:00,76.31,76.69,76.3,76.59,2000.0,27.3593,27.4956,27.3558,27.4597,2000.0
2008-10-08 13:55:00,76.62,76.75,76.57,76.71,700.0,27.4705,27.5171,27.4526,27.5027,700.0
2008-10-08 14:00:00,76.64,76.64,76.24,76.35,3400.0,27.4777,27.4777,27.3342,27.3737,3400.0
2008-10-08 14:05:00,76.35,76.38,76.25,76.31,1000.0,27.3737,27.3844,27.3378,27.3593,1000.0
2008-10-08 14:10:00,76.3,76.5,76.0,76.0,3800.0,27.3558,27.4275,27.2482,27.2482,3800.0
2008-10-08 14:15:00,76.03,76.84,76.0,76.18,3400.0,27.2589,27.5494,27.2482,27.3127,3400.0
2008-10-08 14:20:00,76.05,76.29,76.05,76.1,800.0,27.2661,27.3522,27.2661,27.284,800.0
2008-10-08 14:25:00,76.0,76.0,75.81,75.81,5100.0,27.2482,27.2482,27.1801,27.1801,5100.0
2008-10-08 14:30:00,75.81,75.81,75.26,75.35,1300.0,27.1801,27.1801,26.9829,27.0151,1300.0
2008-10-08 14:35:00,75.29,75.31,75.0,75.0,800.0,26.9936,27.0008,26.8897,26.8897,800.0
2008-10-08 14:40:00,75.05,75.18,75.0,75.0,800.0,26.9076,26.9542,26.8897,26.8897,800.0
2008-10-08 14:45:00,75.01,75.08,74.74,74.74,1800.0,26.8932,26.9183,26.7964,26.7964,1800.0
2008-10-08 14:50:00,74.75,75.51,74.75,75.51,2100.0,26.8,27.0725,26.8,27.0725,2100.0
2008-10-08 14:55:00,75.12,75.12,74.72,74.78,3200.0,26.9327,26.9327,26.7893,26.8108,3200.0
2008-10-08 15:00:00,74.96,75.65,74.77,75.65,1000.0,26.8753,27.1227,26.8072,27.1227,1000.0
2008-10-08 15:05:00,75.03,75.68,75.03,75.68,1300.0,26.9004,27.1335,26.9004,27.1335,1300.0
2008-10-08 15:10:00,75.46,75.75,75.46,75.75,200.0,27.0546,27.1586,27.0546,27.1586,200.0
2008-10-08 15:15:00,75.59,76.17,75.13,76.0,800.0,27.1012,27.3091,26.9363,27.2482,800.0
2008-10-08 15:20:00,76.12,76.14,75.05,75.89,1800.0,27.2912,27.2984,26.9076,27.2088,1800.0
2008-10-08 15:25:00,76.14,76.24,75.08,75.46,1800.0,27.2984,27.3342,26.9183,27.0546,1800.0
2008-10-08 15:30:00,75.9,75.9,74.76,75.71,2700.0,27.2123,27.2123,26.8036,27.1442,2700.0
2008-10-08 15:35:00,75.44,75.47,74.86,75.21,800.0,27.0474,27.0582,26.8395,26.965,800.0
2008-10-08 15:40:00,75.42,76.49,74.22,75.76,11700.0,27.0402,27.4239,26.61,27.1621,11700.0
2008-10-08 15:45:00,75.68,75.68,74.32,74.32,5600.0,27.1335,27.1335,26.6459,26.6459,5600.0
2008-10-08 15:50:00,74.7,75.47,74.7,74.96,1700.0,26.7821,27.0582,26.7821,26.8753,1700.0
2008-10-08 15:55:00,74.96,75.48,74.75,74.75,2100.0,26.8753,27.0618,26.8,26.8,2100.0
2008-10-09 09:30:00,75.2,78.26,75.2,76.32,5900.0,26.9614,28.0585,26.9614,27.3629,5900.0
2008-10-09 09:35:00,77.04,77.09,76.99,76.99,700.0,27.6211,27.639,27.6031,27.6031,700.0
2008-10-09 09:40:00,76.99,76.99,76.99,76.99,0.0,27.6031,27.6031,27.6031,27.6031,0.0
2008-10-09 09:45:00,76.99,76.99,76.61,76.99,3300.0,27.6031,27.6031,27.4669,27.6031,3300.0
2008-10-09 09:50:00,76.93,76.99,76.68,76.68,500.0,27.5816,27.6031,27.492,27.492,500.0
2008-10-09 09:55:00,76.99,76.99,76.74,76.74,1100.0,27.6031,27.6031,27.5135,27.5135,1100.0
2008-10-09 10:00:00,76.68,76.99,76.68,76.99,700.0,27.492,27.6031,27.492,27.6031,700.0
2008-10-09 10:05:00,76.69,76.96,76.69,76.76,800.0,27.4956,27.5924,27.4956,27.5207,800.0
2008-10-09 10:10:00,76.99,76.99,76.99,76.99,100.0,27.6031,27.6031,27.6031,27.6031,100.0
2008-10-09 10:15:00,77.05,77.05,76.75,76.75,200.0,27.6246,27.6246,27.5171,27.5171,200.0
2008-10-09 10:20:00,77.04,77.04,76.71,76.71,900.0,27.6211,27.6211,27.5027,27.5027,900.0
2008-10-09 10:25:00,76.73,76.73,76.73,76.73,100.0,27.5099,27.5099,27.5099,27.5099,100.0
2008-10-09 10:30:00,76.7,76.7,76.6,76.6,700.0,27.4992,27.4992,27.4633,27.4633,700.0
2008-10-09 10:35:00,76.54,76.54,76.54,76.54,200.0,27.4418,27.4418,27.4418,27.4418,200.0
2008-10-09 10:40:00,76.54,76.54,76.54,76.54,0.0,27.4418,27.4418,27.4418,27.4418,0.0
2008-10-09 10:45:00,76.54,76.9,76.36,76.9,4700.0,27.4418,27.5709,27.3773,27.5709,4700.0
2008-10-09 10:50:00,76.9,76.9,76.9,76.9,0.0,27.5709,27.5709,27.5709,27.5709,0.0
2008-10-09 10:55:00,76.73,76.73,76.68,76.68,400.0,27.5099,27.5099,27.492,27.492,400.0
2008-10-09 11:00:00,76.68,76.72,75.5,76.52,2000.0,27.492,27.5063,27.0689,27.4346,2000.0
2008-10-09 11:05:00,75.53,76.01,74.97,74.99,9400.0,27.0797,27.2518,26.8789,26.8861,9400.0
2008-10-09 11:10:00,74.54,74.99,74.53,74.63,1500.0,26.7247,26.8861,26.7212,26.757,1500.0
2008-10-09 11:15:00,75.0,75.0,75.0,75.0,300.0,26.8897,26.8897,26.8897,26.8897,300.0
2008-10-09 11:20:00,75.26,75.27,74.95,74.95,400.0,26.9829,26.9865,26.8717,26.8717,400.0
2008-10-09 11:25:00,74.71,75.97,74.71,75.4,1800.0,26.7857,27.2374,26.7857,27.0331,1800.0
2008-10-09 11:30:00,75.47,75.47,74.99,75.46,4300.0,27.0582,27.0582,26.8861,27.0546,4300.0
2008-10-09 11:35:00,74.82,74.9,74.81,74.89,2000.0,26.8251,26.8538,26.8215,26.8502,2000.0
2008-10-09 11:40:00,74.91,74.91,74.89,74.89,600.0,26.8574,26.8574,26.8502,26.8502,600.0
2008-10-09 11:45:00,75.39,75.39,75.0,75.0,200.0,27.0295,27.0295,26.8897,26.8897,200.0
2008-10-09 11:50:00,75.0,75.0,75.0,75.0,0.0,26.8897,26.8897,26.8897,26.8897,0.0
2008-10-09 11:55:00,74.86,75.08,74.86,75.08,600.0,26.8395,26.9183,26.8395,26.9183,600.0
2008-10-09 12:00:00,75.19,75.19,74.85,74.93,300.0,26.9578,26.9578,26.8359,26.8646,300.0
2008-10-09 12:05:00,74.76,74.93,74.76,74.93,300.0,26.8036,26.8646,26.8036,26.8646,300.0
2008-10-09 12:10:00,75.61,75.61,74.53,74.53,1900.0,27.1084,27.1084,26.7212,26.7212,1900.0
2008-10-09 12:15:00,74.94,74.94,74.54,74.54,300.0,26.8682,26.8682,26.7247,26.7247,300.0
2008-10-09 12:20:00,74.99,75.61,74.53,75.61,4600.0,26.8861,27.1084,26.7212,27.1084,4600.0
2008-10-09 12:25:00,75.48,75.62,75.11,75.46,1200.0,27.0618,27.112,26.9291,27.0546,1200.0
2008-10-09 12:30:00,75.32,75.62,75.06,75.1,800.0,27.0044,27.112,26.9112,26.9255,800.0
2008-10-09 12:35:00,75.62,75.62,75.33,75.33,500.0,27.112,27.112,27.008,27.008,500.0
2008-10-09 12:40:00,75.62,75.62,75.39,75.39,1100.0,27.112,27.112,27.0295,27.0295,1100.0
2008-10-09 12:45:00,75.46,75.5,75.46,75.5,800.0,27.0546,27.0689,27.0546,27.0689,800.0
2008-10-09 12:50:00,75.4,75.62,75.4,75.62,2900.0,27.0331,27.112,27.0331,27.112,2900.0
2008-10-09 12:55:00,75.58,75.58,75.4,75.5,1000.0,27.0976,27.0976,27.0331,27.0689,1000.0
2008-10-09 13:00:00,75.45,75.5,75.45,75.5,200.0,27.051,27.0689,27.051,27.0689,200.0
2008-10-09 13:05:00,75.5,75.5,75.5,75.5,0.0,27.0689,27.0689,27.0689,27.0689,0.0
2008-10-09 13:10:00,75.5,75.6,75.47,75.6,1400.0,27.0689,27.1048,27.0582,27.1048,1400.0
2008-10-09 13:15:00,75.48,75.5,75.48,75.5,200.0,27.0618,27.0689,27.0618,27.0689,200.0
2008-10-09 13:20:00,75.49,75.51,75.49,75.51,400.0,27.0653,27.0725,27.0653,27.0725,400.0
2008-10-09 13:25:00,75.51,75.51,75.51,75.51,0.0,27.0725,27.0725,27.0725,27.0725,0.0
2008-10-09 13:30:00,75.51,75.51,75.51,75.51,0.0,27.0725,27.0725,27.0725,27.0725,0.0
2008-10-09 13:35:00,75.51,75.53,75.5,75.52,2000.0,27.0725,27.0797,27.0689,27.0761,2000.0
2008-10-09 13:40:00,75.5,75.76,75.5,75.76,800.0,27.0689,27.1621,27.0689,27.1621,800.0
2008-10-09 13:45:00,75.71,75.82,75.5,75.5,1700.0,27.1442,27.1837,27.0689,27.0689,1700.0
2008-10-09 13:50:00,75.21,75.89,75.21,75.89,1800.0,26.965,27.2088,26.965,27.2088,1800.0
2008-10-09 13:55:00,75.03,75.64,75.03,75.64,200.0,26.9004,27.1191,26.9004,27.1191,200.0
2008-10-09 14:00:00,75.72,75.92,75.72,75.92,1100.0,27.1478,27.2195,27.1478,27.2195,1100.0
2008-10-09 14:05:00,75.87,75.87,75.6,75.61,1300.0,27.2016,27.2016,27.1048,27.1084,1300.0
2008-10-09 14:10:00,75.91,75.92,75.61,75.91,700.0,27.2159,27.2195,27.1084,27.2159,700.0
2008-10-09 14:15:00,75.61,75.92,75.6,75.64,3600.0,27.1084,27.2195,27.1048,27.1191,3600.0
2008-10-09 14:20:00,75.61,76.0,75.61,75.9,1200.0,27.1084,27.2482,27.1084,27.2123,1200.0
2008-10-09 14:25:00,75.98,76.0,75.61,75.61,1300.0,27.241,27.2482,27.1084,27.1084,1300.0
2008-10-09 14:30:00,75.93,76.02,75.62,75.62,1200.0,27.2231,27.2554,27.112,27.112,1200.0
2008-10-09 14:35:00,75.96,75.96,75.65,75.65,300.0,27.2339,27.2339,27.1227,27.1227,300.0
2008-10-09 14:40:00,75.62,76.0,75.62,76.0,700.0,27.112,27.2482,27.112,27.2482,700.0
2008-10-09 14:45:00,75.64,76.01,75.64,75.65,400.0,27.1191,27.2518,27.1191,27.1227,400.0
2008-10-09 14:50:00,75.64,76.01,75.64,75.65,800.0,27.1191,27.2518,27.1191,27.1227,800.0
2008-10-09 14:55:00,75.64,75.92,75.64,75.92,1900.0,27.1191,27.2195,27.1191,27.2195,1900.0
2008-10-09 15:00:00,75.68,75.68,75.5,75.5,1000.0,27.1335,27.1335,27.0689,27.0689,1000.0
2008-10-09 15:05:00,75.5,75.66,75.5,75.66,600.0,27.0689,27.1263,27.0689,27.1263,600.0
2008-10-09 15:10:00,75.5,75.5,75.01,75.01,300.0,27.0689,27.0689,26.8932,26.8932,300.0
2008-10-09 15:15:00,75.65,75.65,75.07,75.46,3400.0,27.1227,27.1227,26.9148,27.0546,3400.0
2008-10-09 15:20:00,75.13,75.24,74.53,74.56,2800.0,26.9363,26.9757,26.7212,26.7319,2800.0
2008-10-09 15:25:00,74.5,74.5,74.5,74.5,100.0,26.7104,26.7104,26.7104,26.7104,100.0
2008-10-09 15:30:00,74.99,74.99,74.11,74.11,700.0,26.8861,26.8861,26.5706,26.5706,700.0
2008-10-09 15:35:00,74.01,74.03,74.0,74.03,1100.0,26.5347,26.5419,26.5311,26.5419,1100.0
2008-10-09 15:40:00,74.01,74.77,74.0,74.77,600.0,26.5347,26.8072,26.5311,26.8072,600.0
2008-10-09 15:45:00,74.06,74.72,74.0,74.15,1900.0,26.5526,26.7893,26.5311,26.5849,1900.0
2008-10-09 15:50:00,74.0,74.72,73.24,73.24,3500.0,26.5311,26.7893,26.2587,26.2587,3500.0
2008-10-09 15:55:00,73.14,74.66,73.01,73.01,3900.0,26.2228,26.7678,26.1762,26.1762,3900.0
2008-10-10 09:30:00,71.37,71.37,68.0,68.0,15200.0,25.5882,25.5882,24.38,24.38,15200.0
2008-10-10 09:35:00,68.0,68.0,67.12,67.12,6000.0,24.38,24.38,24.0645,24.0645,6000.0
2008-10-10 09:40:00,67.12,67.63,67.12,67.52,2500.0,24.0645,24.2473,24.0645,24.2079,2500.0
2008-10-10 09:45:00,67.52,70.17,67.36,69.67,9100.0,24.2079,25.158,24.1505,24.9787,9100.0
2008-10-10 09:50:00,68.16,69.68,68.16,69.67,3200.0,24.4373,24.9823,24.4373,24.9787,3200.0
2008-10-10 09:55:00,68.76,69.68,68.75,68.75,7200.0,24.6524,24.9823,24.6489,24.6489,7200.0
2008-10-10 10:00:00,68.25,69.95,67.68,68.97,2100.0,24.4696,25.0791,24.2652,24.7277,2100.0
2008-10-10 10:05:00,68.06,69.9,68.06,68.35,3700.0,24.4015,25.0612,24.4015,24.5054,3700.0
2008-10-10 10:10:00,69.95,71.01,68.8,69.13,2600.0,25.0791,25.4591,24.6668,24.7851,2600.0
2008-10-10 10:15:00,69.12,70.47,69.1,70.47,3000.0,24.7815,25.2655,24.7743,25.2655,3000.0
2008-10-10 10:20:00,70.45,70.45,69.15,69.15,2100.0,25.2584,25.2584,24.7923,24.7923,2100.0
2008-10-10 10:25:00,69.16,70.97,69.14,70.97,1100.0,24.7959,25.4448,24.7887,25.4448,1100.0
2008-10-10 10:30:00,69.25,70.58,69.25,70.58,400.0,24.8281,25.305,24.8281,25.305,400.0
2008-10-10 10:35:00,70.96,70.96,69.53,69.68,800.0,25.4412,25.4412,24.9285,24.9823,800.0
2008-10-10 10:40:00,69.68,69.95,69.3,69.3,1700.0,24.9823,25.0791,24.846,24.846,1700.0
2008-10-10 10:45:00,69.19,69.96,69.0,69.28,3800.0,24.8066,25.0827,24.7385,24.8389,3800.0
2008-10-10 10:50:00,69.1,69.96,68.9,68.9,3000.0,24.7743,25.0827,24.7026,24.7026,3000.0
2008-10-10 10:55:00,68.9,68.96,68.73,68.73,2600.0,24.7026,24.7241,24.6417,24.6417,2600.0
2008-10-10 11:00:00,68.76,69.0,68.42,68.46,2600.0,24.6524,24.7385,24.5305,24.5449,2600.0
2008-10-10 11:05:00,68.42,69.0,68.37,68.37,1100.0,24.5305,24.7385,24.5126,24.5126,1100.0
2008-10-10 11:10:00,69.24,69.24,69.24,69.24,100.0,24.8245,24.8245,24.8245,24.8245,100.0
2008-10-10 11:15:00,69.0,69.25,68.43,68.68,2900.0,24.7385,24.8281,24.5341,24.6238,2900.0
2008-10-10 11:20:00,68.57,68.57,68.57,68.57,100.0,24.5843,24.5843,24.5843,24.5843,100.0
2008-10-10 11:25:00,68.25,68.57,68.15,68.15,1800.0,24.4696,24.5843,24.4337,24.4337,1800.0
2008-10-10 11:30:00,68.18,69.25,68.17,68.17,1000.0,24.4445,24.8281,24.4409,24.4409,1000.0
2008-10-10 11:35:00,68.16,68.2,67.95,67.96,2300.0,24.4373,24.4517,24.362,24.3656,2300.0
2008-10-10 11:40:00,67.95,67.95,67.62,67.72,1000.0,24.362,24.362,24.2437,24.2796,1000.0
2008-10-10 11:45:00,67.76,67.76,67.63,67.65,1500.0,24.2939,24.2939,24.2473,24.2545,1500.0
2008-10-10 11:50:00,67.63,67.66,67.63,67.66,2100.0,24.2473,24.2581,24.2473,24.2581,2100.0
2008-10-10 11:55:00,67.63,67.64,67.63,67.63,1000.0,24.2473,24.2509,24.2473,24.2473,1000.0
2008-10-10 12:00:00,67.63,68.76,67.0,67.71,5600.0,24.2473,24.6524,24.0214,24.276,5600.0
2008-10-10 12:05:00,67.67,68.14,67.0,67.19,2200.0,24.2616,24.4302,24.0214,24.0896,2200.0
2008-10-10 12:10:00,67.21,67.97,67.05,67.15,1900.0,24.0967,24.3692,24.0394,24.0752,1900.0
2008-10-10 12:15:00,67.05,67.05,67.0,67.02,600.0,24.0394,24.0394,24.0214,24.0286,600.0
2008-10-10 12:20:00,67.0,67.61,63.96,66.24,3300.0,24.0214,24.2401,22.9315,23.749,3300.0
2008-10-10 12:25:00,66.42,66.42,66.09,66.35,2500.0,23.8135,23.8135,23.6952,23.7884,2500.0
2008-10-10 12:30:00,66.35,67.92,66.35,66.41,3000.0,23.7884,24.3513,23.7884,23.8099,3000.0
2008-10-10 12:35:00,67.39,67.39,66.55,66.55,1700.0,24.1613,24.1613,23.8601,23.8601,1700.0
2008-10-10 12:40:00,66.41,67.99,66.41,67.4,2900.0,23.8099,24.3764,23.8099,24.1648,2900.0
2008-10-10 12:45:00,67.08,67.32,66.0,66.19,4900.0,24.0501,24.1362,23.6629,23.731,4900.0
2008-10-10 12:50:00,66.3,66.63,66.3,66.61,1100.0,23.7705,23.8888,23.7705,23.8816,1100.0
2008-10-10 12:55:00,66.67,68.17,66.67,67.76,5800.0,23.9031,24.4409,23.9031,24.2939,5800.0
2008-10-10 13:00:00,67.75,68.49,67.75,67.81,3000.0,24.2903,24.5556,24.2903,24.3118,3000.0
2008-10-10 13:05:00,67.97,67.97,66.9,67.24,7100.0,24.3692,24.3692,23.9856,24.1075,7100.0
2008-10-10 13:10:00,67.18,67.24,66.9,66.9,1100.0,24.086,24.1075,23.9856,23.9856,1100.0
2008-10-10 13:15:00,66.9,67.23,66.9,66.95,4500.0,23.9856,24.1039,23.9856,24.0035,4500.0
2008-10-10 13:20:00,66.9,68.0,66.9,68.0,3500.0,23.9856,24.38,23.9856,24.38,3500.0
2008-10-10 13:25:00,66.83,67.18,66.45,66.9,3300.0,23.9605,24.086,23.8242,23.9856,3300.0
2008-10-10 13:30:00,67.0,67.0,66.5,66.61,1000.0,24.0214,24.0214,23.8422,23.8816,1000.0
2008-10-10 13:35:00,66.52,67.43,66.46,66.52,1000.0,23.8493,24.1756,23.8278,23.8493,1000.0
2008-10-10 13:40:00,66.5,67.63,66.05,66.5,2600.0,23.8422,24.2473,23.6808,23.8422,2600.0
2008-10-10 13:45:00,66.56,66.9,66.56,66.83,2000.0,23.8637,23.9856,23.8637,23.9605,2000.0
2008-10-10 13:50:00,66.83,66.87,66.0,66.06,10100.0,23.9605,23.9748,23.6629,23.6844,10100.0
2008-10-10 13:55:00,66.0,66.46,66.0,66.03,1800.0,23.6629,23.8278,23.6629,23.6737,1800.0
2008-10-10 14:00:00,66.09,66.09,66.03,66.07,900.0,23.6952,23.6952,23.6737,23.688,900.0
2008-10-10 14:05:00,66.09,66.72,66.09,66.4,600.0,23.6952,23.921,23.6952,23.8063,600.0
2008-10-10 14:10:00,66.0,67.71,66.0,67.69,9300.0,23.6629,24.276,23.6629,24.2688,9300.0
2008-10-10 14:15:00,67.62,67.62,67.62,67.62,100.0,24.2437,24.2437,24.2437,24.2437,100.0
2008-10-10 14:20:00,67.55,67.55,67.51,67.54,1300.0,24.2186,24.2186,24.2043,24.215,1300.0
2008-10-10 14:25:00,67.53,67.53,67.08,67.17,5100.0,24.2115,24.2115,24.0501,24.0824,5100.0
2008-10-10 14:30:00,67.13,67.26,67.04,67.04,1200.0,24.068,24.1147,24.0358,24.0358,1200.0
2008-10-10 14:35:00,67.04,67.07,67.0,67.05,1400.0,24.0358,24.0465,24.0214,24.0394,1400.0
2008-10-10 14:40:00,67.02,67.02,66.0,66.01,1600.0,24.0286,24.0286,23.6629,23.6665,1600.0
2008-10-10 14:45:00,66.01,66.01,66.0,66.01,1800.0,23.6665,23.6665,23.6629,23.6665,1800.0
2008-10-10 14:50:00,66.75,66.75,66.06,66.06,1600.0,23.9318,23.9318,23.6844,23.6844,1600.0
2008-10-10 14:55:00,66.01,66.05,65.5,65.61,8300.0,23.6665,23.6808,23.4836,23.5231,8300.0
2008-10-10 15:00:00,67.47,67.47,65.73,67.05,4000.0,24.1899,24.1899,23.5661,24.0394,4000.0
2008-10-10 15:05:00,67.07,67.07,65.8,66.29,5600.0,24.0465,24.0465,23.5912,23.7669,5600.0
2008-10-10 15:10:00,66.09,66.5,66.01,66.5,2200.0,23.6952,23.8422,23.6665,23.8422,2200.0
2008-10-10 15:15:00,66.64,67.25,66.51,67.0,1100.0,23.8924,24.1111,23.8458,24.0214,1100.0
2008-10-10 15:20:00,67.0,67.02,66.51,66.64,2200.0,24.0214,24.0286,23.8458,23.8924,2200.0
2008-10-10 15:25:00,66.94,67.7,66.64,67.7,2000.0,23.9999,24.2724,23.8924,24.2724,2000.0
2008-10-10 15:30:00,67.17,67.96,67.16,67.4,4100.0,24.0824,24.3656,24.0788,24.1648,4100.0
2008-10-10 15:35:00,67.79,69.0,67.79,68.0,4500.0,24.3047,24.7385,24.3047,24.38,4500.0
2008-10-10 15:40:00,68.0,68.83,67.5,68.0,11400.0,24.38,24.6775,24.2007,24.38,11400.0
2008-10-10 15:45:00,67.94,69.0,67.94,68.62,11700.0,24.3585,24.7385,24.3585,24.6023,11700.0
2008-10-10 15:50:00,68.22,69.0,68.18,69.0,4700.0,24.4588,24.7385,24.4445,24.7385,4700.0
2008-10-10 15:55:00,68.2,68.22,68.01,68.14,4800.0,24.4517,24.4588,24.3835,24.4302,4800.0
2008-10-13 09:30:00,70.55,73.58,70.55,72.98,14500.0,25.2942,26.3806,25.2942,26.1654,14500.0
2008-10-13 09:35:00,71.25,72.77,70.54,70.54,4700.0,25.5452,26.0901,25.2906,25.2906,4700.0
2008-10-13 09:40:00,72.0,72.04,71.69,71.94,1600.0,25.8141,25.8284,25.7029,25.7926,1600.0
2008-10-13 09:45:00,72.0,72.0,72.0,72.0,100.0,25.8141,25.8141,25.8141,25.8141,100.0
2008-10-13 09:50:00,71.9,72.43,71.9,72.42,2200.0,25.7782,25.9682,25.7782,25.9647,2200.0
2008-10-13 09:55:00,72.25,72.25,72.25,72.25,200.0,25.9037,25.9037,25.9037,25.9037,200.0
2008-10-13 10:00:00,72.4,72.4,72.25,72.25,1800.0,25.9575,25.9575,25.9037,25.9037,1800.0
2008-10-13 10:05:00,72.26,72.26,72.24,72.24,400.0,25.9073,25.9073,25.9001,25.9001,400.0
2008-10-13 10:10:00,72.24,72.24,71.5,71.5,1600.0,25.9001,25.9001,25.6348,25.6348,1600.0
2008-10-13 10:15:00,71.5,72.0,71.3,72.0,2100.0,25.6348,25.8141,25.5631,25.8141,2100.0
2008-10-13 10:20:00,71.99,72.0,71.51,71.51,700.0,25.8105,25.8141,25.6384,25.6384,700.0
2008-10-13 10:25:00,72.0,72.25,71.51,72.19,1700.0,25.8141,25.9037,25.6384,25.8822,1700.0
2008-10-13 10:30:00,71.5,72.2,71.3,71.51,1100.0,25.6348,25.8858,25.5631,25.6384,1100.0
2008-10-13 10:35:00,71.5,72.17,71.17,72.17,400.0,25.6348,25.875,25.5165,25.875,400.0
2008-10-13 10:40:00,72.17,72.17,72.17,72.17,0.0,25.875,25.875,25.875,25.875,0.0
2008-10-13 10:45:00,71.21,72.14,70.46,70.5,1300.0,25.5308,25.8643,25.2619,25.2763,1300.0
2008-10-13 10:50:00,71.2,72.15,71.2,71.97,3600.0,25.5273,25.8679,25.5273,25.8033,3600.0
2008-10-13 10:55:00,72.25,72.38,72.25,72.38,2900.0,25.9037,25.9503,25.9037,25.9503,2900.0
2008-10-13 11:00:00,72.32,72.4,72.3,72.4,1800.0,25.9288,25.9575,25.9216,25.9575,1800.0
2008-10-13 11:05:00,72.4,72.43,72.4,72.43,2400.0,25.9575,25.9682,25.9575,25.9682,2400.0
2008-10-13 11:10:00,72.41,72.53,72.41,72.53,2000.0,25.9611,26.0041,25.9611,26.0041,2000.0
2008-10-13 11:15:00,72.5,73.59,72.43,73.59,9600.0,25.9933,26.3841,25.9682,26.3841,9600.0
2008-10-13 11:20:00,73.59,73.6,72.5,72.67,6400.0,26.3841,26.3877,25.9933,26.0543,6400.0
2008-10-13 11:25:00,72.53,73.6,72.52,73.58,2000.0,26.0041,26.3877,26.0005,26.3806,2000.0
2008-10-13 11:30:00,73.6,73.6,73.6,73.6,100.0,26.3877,26.3877,26.3877,26.3877,100.0
2008-10-13 11:35:00,72.56,73.6,72.56,73.59,3300.0,26.0149,26.3877,26.0149,26.3841,3300.0
2008-10-13 11:40:00,73.6,73.6,73.6,73.6,1600.0,26.3877,26.3877,26.3877,26.3877,1600.0
2008-10-13 11:45:00,73.6,73.8,73.6,73.8,18000.0,26.3877,26.4594,26.3877,26.4594,18000.0
2008-10-13 11:50:00,73.8,73.8,73.8,73.8,2700.0,26.4594,26.4594,26.4594,26.4594,2700.0
2008-10-13 11:55:00,73.76,73.8,73.62,73.8,3100.0,26.4451,26.4594,26.3949,26.4594,3100.0
2008-10-13 12:00:00,73.8,73.8,73.68,73.8,900.0,26.4594,26.4594,26.4164,26.4594,900.0
2008-10-13 12:05:00,73.72,73.8,73.72,73.8,300.0,26.4307,26.4594,26.4307,26.4594,300.0
2008-10-13 12:10:00,73.8,73.8,73.73,73.8,3300.0,26.4594,26.4594,26.4343,26.4594,3300.0
2008-10-13 12:15:00,73.8,73.8,73.8,73.8,300.0,26.4594,26.4594,26.4594,26.4594,300.0
2008-10-13 12:20:00,73.79,73.8,73.79,73.79,3700.0,26.4558,26.4594,26.4558,26.4558,3700.0
2008-10-13 12:25:00,73.8,73.8,73.8,73.8,3100.0,26.4594,26.4594,26.4594,26.4594,3100.0
2008-10-13 12:30:00,73.8,74.1,73.79,74.05,8700.0,26.4594,26.567,26.4558,26.5491,8700.0
2008-10-13 12:35:00,74.05,74.1,74.05,74.1,5300.0,26.5491,26.567,26.5491,26.567,5300.0
2008-10-13 12:40:00,73.92,74.1,73.92,74.1,800.0,26.5025,26.567,26.5025,26.567,800.0
2008-10-13 12:45:00,74.1,74.25,74.1,74.25,700.0,26.567,26.6208,26.567,26.6208,700.0
2008-10-13 12:50:00,74.25,74.25,74.25,74.25,3400.0,26.6208,26.6208,26.6208,26.6208,3400.0
2008-10-13 12:55:00,74.24,74.24,74.24,74.24,100.0,26.6172,26.6172,26.6172,26.6172,100.0
2008-10-13 13:00:00,74.25,74.25,74.25,74.25,1600.0,26.6208,26.6208,26.6208,26.6208,1600.0
2008-10-13 13:05:00,74.24,74.25,74.24,74.25,1000.0,26.6172,26.6208,26.6172,26.6208,1000.0
2008-10-13 13:10:00,74.25,74.3,74.25,74.25,800.0,26.6208,26.6387,26.6208,26.6208,800.0
2008-10-13 13:15:00,74.3,74.3,74.27,74.3,2000.0,26.6387,26.6387,26.6279,26.6387,2000.0
2008-10-13 13:20:00,74.3,74.3,74.27,74.27,1100.0,26.6387,26.6387,26.6279,26.6279,1100.0
2008-10-13 13:25:00,74.3,74.3,74.29,74.3,2000.0,26.6387,26.6387,26.6351,26.6387,2000.0
2008-10-13 13:30:00,74.3,74.3,74.3,74.3,100.0,26.6387,26.6387,26.6387,26.6387,100.0
2008-10-13 13:35:00,74.3,74.82,74.3,74.82,1200.0,26.6387,26.8251,26.6387,26.8251,1200.0
2008-10-13 13:40:00,74.82,74.95,74.82,74.95,8900.0,26.8251,26.8717,26.8251,26.8717,8900.0
2008-10-13 13:45:00,74.95,74.95,74.39,74.48,800.0,26.8717,26.8717,26.671,26.7032,800.0
2008-10-13 13:50:00,74.48,74.95,74.48,74.86,2300.0,26.7032,26.8717,26.7032,26.8395,2300.0
2008-10-13 13:55:00,74.95,74.95,74.54,74.57,400.0,26.8717,26.8717,26.7247,26.7355,400.0
2008-10-13 14:00:00,74.58,74.95,74.58,74.75,2500.0,26.7391,26.8717,26.7391,26.8,2500.0
2008-10-13 14:05:00,74.77,74.95,74.77,74.95,2900.0,26.8072,26.8717,26.8072,26.8717,2900.0
2008-10-13 14:10:00,75.0,75.2,74.95,75.2,3000.0,26.8897,26.9614,26.8717,26.9614,3000.0
2008-10-13 14:15:00,75.08,75.11,75.06,75.06,7400.0,26.9183,26.9291,26.9112,26.9112,7400.0
2008-10-13 14:20:00,75.05,75.15,75.05,75.15,2300.0,26.9076,26.9434,26.9076,26.9434,2300.0
2008-10-13 14:25:00,75.17,75.17,75.17,75.17,200.0,26.9506,26.9506,26.9506,26.9506,200.0
2008-10-13 14:30:00,75.12,75.15,75.12,75.15,500.0,26.9327,26.9434,26.9327,26.9434,500.0
2008-10-13 14:35:00,75.13,75.17,75.13,75.15,500.0,26.9363,26.9506,26.9363,26.9434,500.0
2008-10-13 14:40:00,75.15,75.19,75.15,75.19,2000.0,26.9434,26.9578,26.9434,26.9578,2000.0
2008-10-13 14:45:00,75.2,75.2,75.15,75.2,7000.0,26.9614,26.9614,26.9434,26.9614,7000.0
2008-10-13 14:50:00,75.19,75.2,75.19,75.2,700.0,26.9578,26.9614,26.9578,26.9614,700.0
2008-10-13 14:55:00,75.19,75.19,75.19,75.19,2800.0,26.9578,26.9578,26.9578,26.9578,2800.0
2008-10-13 15:00:00,75.2,76.02,75.2,76.02,2600.0,26.9614,27.2554,26.9614,27.2554,2600.0
2008-10-13 15:05:00,76.02,76.02,75.99,76.0,2600.0,27.2554,27.2554,27.2446,27.2482,2600.0
2008-10-13 15:10:00,75.99,75.99,75.31,75.86,900.0,27.2446,27.2446,27.0008,27.198,900.0
2008-10-13 15:15:00,75.31,75.85,75.31,75.8,2600.0,27.0008,27.1944,27.0008,27.1765,2600.0
2008-10-13 15:20:00,75.85,75.85,75.8,75.84,3100.0,27.1944,27.1944,27.1765,27.1908,3100.0
2008-10-13 15:25:00,75.82,75.84,75.27,75.27,9600.0,27.1837,27.1908,26.9865,26.9865,9600.0
2008-10-13 15:30:00,75.29,75.5,75.29,75.3,1000.0,26.9936,27.0689,26.9936,26.9972,1000.0
2008-10-13 15:35:00,75.31,75.5,75.31,75.5,4400.0,27.0008,27.0689,27.0008,27.0689,4400.0
2008-10-13 15:40:00,75.5,75.77,75.5,75.52,1300.0,27.0689,27.1657,27.0689,27.0761,1300.0
2008-10-13 15:45:00,75.77,75.77,75.73,75.75,4500.0,27.1657,27.1657,27.1514,27.1586,4500.0
2008-10-13 15:50:00,75.75,75.77,75.75,75.76,1100.0,27.1586,27.1657,27.1586,27.1621,1100.0
2008-10-13 15:55:00,75.77,75.87,75.76,75.87,7000.0,27.1657,27.2016,27.1621,27.2016,7000.0
2008-10-14 09:30:00,78.25,78.9,78.25,78.74,23500.0,28.0549,28.2879,28.0549,28.2306,23500.0
2008-10-14 09:35:00,78.76,79.33,78.76,79.29,27500.0,28.2377,28.4421,28.2377,28.4278,27500.0
2008-10-14 09:40:00,78.76,79.23,78.76,79.1,2500.0,28.2377,28.4062,28.2377,28.3596,2500.0
2008-10-14 09:45:00,79.0,79.1,78.76,79.02,1100.0,28.3238,28.3596,28.2377,28.331,1100.0
2008-10-14 09:50:00,79.0,79.33,78.97,79.15,5100.0,28.3238,28.4421,28.313,28.3776,5100.0
2008-10-14 09:55:00,79.15,79.28,79.15,79.28,400.0,28.3776,28.4242,28.3776,28.4242,400.0
2008-10-14 10:00:00,79.28,79.28,78.76,79.28,1400.0,28.4242,28.4242,28.2377,28.4242,1400.0
2008-10-14 10:05:00,79.27,79.28,79.01,79.28,1300.0,28.4206,28.4242,28.3274,28.4242,1300.0
2008-10-14 10:10:00,79.15,79.15,78.8,78.82,700.0,28.3776,28.3776,28.2521,28.2592,700.0
2008-10-14 10:15:00,79.12,79.15,79.12,79.14,400.0,28.3668,28.3776,28.3668,28.374,400.0
2008-10-14 10:20:00,79.28,79.28,78.41,78.41,3400.0,28.4242,28.4242,28.1122,28.1122,3400.0
2008-10-14 10:25:00,78.4,79.0,78.4,79.0,5100.0,28.1087,28.3238,28.1087,28.3238,5100.0
2008-10-14 10:30:00,79.02,79.02,78.41,78.41,900.0,28.331,28.331,28.1122,28.1122,900.0
2008-10-14 10:35:00,78.9,78.91,78.9,78.91,300.0,28.2879,28.2915,28.2879,28.2915,300.0
2008-10-14 10:40:00,78.92,79.06,78.91,79.06,4900.0,28.2951,28.3453,28.2915,28.3453,4900.0
2008-10-14 10:45:00,79.06,79.06,78.9,78.9,3000.0,28.3453,28.3453,28.2879,28.2879,3000.0
2008-10-14 10:50:00,78.5,78.75,78.5,78.75,1900.0,28.1445,28.2341,28.1445,28.2341,1900.0
2008-10-14 10:55:00,78.55,78.7,78.52,78.58,800.0,28.1624,28.2162,28.1517,28.1732,800.0
2008-10-14 11:00:00,78.65,78.7,78.55,78.55,4800.0,28.1983,28.2162,28.1624,28.1624,4800.0
2008-10-14 11:05:00,78.55,79.02,77.09,77.09,30900.0,28.1624,28.331,27.639,27.639,30900.0
2008-10-14 11:10:00,77.1,77.68,77.06,77.06,400.0,27.6426,27.8505,27.6282,27.6282,400.0
2008-10-14 11:15:00,77.4,77.5,77.4,77.5,500.0,27.7501,27.786,27.7501,27.786,500.0
2008-10-14 11:20:00,77.36,77.37,76.43,77.35,3900.0,27.7358,27.7394,27.4024,27.7322,3900.0
2008-10-14 11:25:00,77.34,77.43,77.24,77.33,16000.0,27.7286,27.7609,27.6928,27.725,16000.0
2008-10-14 11:30:00,76.73,77.34,76.65,77.34,1000.0,27.5099,27.7286,27.4812,27.7286,1000.0
2008-10-14 11:35:00,76.75,77.33,76.75,77.33,3100.0,27.5171,27.725,27.5171,27.725,3100.0
2008-10-14 11:40:00,77.33,77.38,77.2,77.2,500.0,27.725,27.743,27.6784,27.6784,500.0
2008-10-14 11:45:00,77.2,77.2,77.2,77.2,0.0,27.6784,27.6784,27.6784,27.6784,0.0
2008-10-14 11:50:00,77.29,77.29,77.29,77.29,200.0,27.7107,27.7107,27.7107,27.7107,200.0
2008-10-14 11:55:00,76.97,77.33,76.97,77.33,400.0,27.596,27.725,27.596,27.725,400.0
2008-10-14 12:00:00,77.3,77.31,77.29,77.29,2400.0,27.7143,27.7179,27.7107,27.7107,2400.0
2008-10-14 12:05:00,77.29,77.29,77.29,77.29,0.0,27.7107,27.7107,27.7107,27.7107,0.0
2008-10-14 12:10:00,77.31,77.31,77.22,77.22,700.0,27.7179,27.7179,27.6856,27.6856,700.0
2008-10-14 12:15:00,77.25,77.27,77.22,77.22,7700.0,27.6964,27.7035,27.6856,27.6856,7700.0
2008-10-14 12:20:00,77.23,77.27,77.2,77.2,1500.0,27.6892,27.7035,27.6784,27.6784,1500.0
2008-10-14 12:25:00,77.18,77.18,77.18,77.18,500.0,27.6713,27.6713,27.6713,27.6713,500.0
2008-10-14 12:30:00,77.24,77.32,77.24,77.32,6200.0,27.6928,27.7215,27.6928,27.7215,6200.0
2008-10-14 12:35:00,77.32,77.33,77.31,77.33,5300.0,27.7215,27.725,27.7179,27.725,5300.0
2008-10-14 12:40:00,77.32,77.35,77.32,77.35,1500.0,27.7215,27.7322,27.7215,27.7322,1500.0
2008-10-14 12:45:00,77.35,77.37,77.35,77.37,1000.0,27.7322,27.7394,27.7322,27.7394,1000.0
2008-10-14 12:50:00,77.37,77.37,77.37,77.37,900.0,27.7394,27.7394,27.7394,27.7394,900.0
2008-10-14 12:55:00,77.47,77.78,77.47,77.74,3300.0,27.7752,27.8864,27.7752,27.872,3300.0
2008-10-14 13:00:00,77.72,77.74,77.72,77.73,1900.0,27.8649,27.872,27.8649,27.8684,1900.0
2008-10-14 13:05:00,77.73,77.74,77.73,77.73,300.0,27.8684,27.872,27.8684,27.8684,300.0
2008-10-14 13:10:00,77.74,77.78,77.74,77.78,3700.0,27.872,27.8864,27.872,27.8864,3700.0
2008-10-14 13:15:00,77.75,77.75,77.63,77.73,23000.0,27.8756,27.8756,27.8326,27.8684,23000.0
2008-10-14 13:20:00,77.73,77.74,77.73,77.73,5700.0,27.8684,27.872,27.8684,27.8684,5700.0
2008-10-14 13:25:00,77.71,77.71,77.23,77.71,1600.0,27.8613,27.8613,27.6892,27.8613,1600.0
2008-10-14 13:30:00,77.28,77.75,77.28,77.43,800.0,27.7071,27.8756,27.7071,27.7609,800.0
2008-10-14 13:35:00,77.5,77.5,77.31,77.44,1300.0,27.786,27.786,27.7179,27.7645,1300.0
2008-10-14 13:40:00,77.48,77.48,77.48,77.48,100.0,27.7788,27.7788,27.7788,27.7788,100.0
2008-10-14 13:45:00,77.32,77.5,77.32,77.5,600.0,27.7215,27.786,27.7215,27.786,600.0
2008-10-14 13:50:00,77.5,77.5,77.5,77.5,300.0,27.786,27.786,27.786,27.786,300.0
2008-10-14 13:55:00,77.42,77.5,77.42,77.5,2500.0,27.7573,27.786,27.7573,27.786,2500.0
2008-10-14 14:00:00,77.5,77.5,77.45,77.5,4100.0,27.786,27.786,27.7681,27.786,4100.0
2008-10-14 14:05:00,77.6,77.6,77.5,77.53,6000.0,27.8218,27.8218,27.786,27.7967,6000.0
2008-10-14 14:10:00,77.53,77.53,77.51,77.51,500.0,27.7967,27.7967,27.7896,27.7896,500.0
2008-10-14 14:15:00,77.51,77.53,77.51,77.51,1000.0,27.7896,27.7967,27.7896,27.7896,1000.0
2008-10-14 14:20:00,77.48,77.48,77.48,77.48,100.0,27.7788,27.7788,27.7788,27.7788,100.0
2008-10-14 14:25:00,77.53,77.53,77.3,77.3,1200.0,27.7967,27.7967,27.7143,27.7143,1200.0
2008-10-14 14:30:00,77.15,77.15,77.15,77.15,400.0,27.6605,27.6605,27.6605,27.6605,400.0
2008-10-14 14:35:00,77.44,77.44,77.42,77.42,200.0,27.7645,27.7645,27.7573,27.7573,200.0
2008-10-14 14:40:00,77.25,77.46,77.25,77.25,900.0,27.6964,27.7716,27.6964,27.6964,900.0
2008-10-14 14:45:00,77.43,77.45,77.26,77.43,2000.0,27.7609,27.7681,27.6999,27.7609,2000.0
2008-10-14 14:50:00,77.34,77.34,77.31,77.31,400.0,27.7286,27.7286,27.7179,27.7179,400.0
2008-10-14 14:55:00,77.43,77.43,77.4,77.4,900.0,27.7609,27.7609,27.7501,27.7501,900.0
2008-10-14 15:00:00,77.39,77.39,77.39,77.39,4000.0,27.7465,27.7465,27.7465,27.7465,4000.0
2008-10-14 15:05:00,77.39,77.39,77.32,77.32,7700.0,27.7465,27.7465,27.7215,27.7215,7700.0
2008-10-14 15:10:00,77.38,77.43,77.36,77.43,4200.0,27.743,27.7609,27.7358,27.7609,4200.0
2008-10-14 15:15:00,77.43,77.64,77.37,77.64,28100.0,27.7609,27.8362,27.7394,27.8362,28100.0
2008-10-14 15:20:00,77.64,77.79,77.35,77.79,10300.0,27.8362,27.89,27.7322,27.89,10300.0
2008-10-14 15:25:00,77.79,77.79,77.62,77.79,4000.0,27.89,27.89,27.829,27.89,4000.0
2008-10-14 15:30:00,77.72,77.94,77.72,77.94,200.0,27.8649,27.9437,27.8649,27.9437,200.0
2008-10-14 15:35:00,77.94,77.94,77.94,77.94,400.0,27.9437,27.9437,27.9437,27.9437,400.0
2008-10-14 15:40:00,77.93,77.98,77.93,77.96,37700.0,27.9402,27.9581,27.9402,27.9509,37700.0
2008-10-14 15:45:00,77.95,77.95,77.81,77.88,3500.0,27.9473,27.9473,27.8971,27.9222,3500.0
2008-10-14 15:50:00,77.86,77.88,77.01,77.41,3300.0,27.9151,27.9222,27.6103,27.7537,3300.0
2008-10-14 15:55:00,77.2,77.75,77.16,77.72,17700.0,27.6784,27.8756,27.6641,27.8649,17700.0
2008-10-15 09:30:00,75.99,75.99,74.38,75.48,6500.0,27.2446,27.2446,26.6674,27.0618,6500.0
2008-10-15 09:35:00,74.19,75.22,74.19,75.14,2500.0,26.5993,26.9685,26.5993,26.9399,2500.0
2008-10-15 09:40:00,75.07,75.07,75.07,75.07,100.0,26.9148,26.9148,26.9148,26.9148,100.0
2008-10-15 09:45:00,75.24,75.24,74.32,74.8,3600.0,26.9757,26.9757,26.6459,26.818,3600.0
2008-10-15 09:50:00,74.79,74.8,74.4,74.4,2500.0,26.8144,26.818,26.6745,26.6745,2500.0
2008-10-15 09:55:00,74.59,74.59,73.79,74.41,700.0,26.7427,26.7427,26.4558,26.6781,700.0
2008-10-15 10:00:00,74.42,74.42,73.01,73.5,8200.0,26.6817,26.6817,26.1762,26.3519,8200.0
2008-10-15 10:05:00,73.26,73.27,73.26,73.27,500.0,26.2658,26.2694,26.2658,26.2694,500.0
2008-10-15 10:10:00,73.88,73.88,73.88,73.88,500.0,26.4881,26.4881,26.4881,26.4881,500.0
2008-10-15 10:15:00,74.08,74.08,73.5,73.86,1900.0,26.5598,26.5598,26.3519,26.4809,1900.0
2008-10-15 10:20:00,73.5,73.86,73.5,73.86,1800.0,26.3519,26.4809,26.3519,26.4809,1800.0
2008-10-15 10:25:00,73.45,73.45,73.14,73.14,3600.0,26.3339,26.3339,26.2228,26.2228,3600.0
2008-10-15 10:30:00,73.43,73.43,73.3,73.3,2000.0,26.3268,26.3268,26.2802,26.2802,2000.0
2008-10-15 10:35:00,73.36,73.43,73.29,73.42,3700.0,26.3017,26.3268,26.2766,26.3232,3700.0
2008-10-15 10:40:00,73.29,73.42,73.23,73.42,3800.0,26.2766,26.3232,26.2551,26.3232,3800.0
2008-10-15 10:45:00,73.36,73.45,73.34,73.45,3400.0,26.3017,26.3339,26.2945,26.3339,3400.0
2008-10-15 10:50:00,73.35,73.44,73.35,73.44,2300.0,26.2981,26.3304,26.2981,26.3304,2300.0
2008-10-15 10:55:00,73.44,73.85,73.4,73.55,34300.0,26.3304,26.4774,26.316,26.3698,34300.0
2008-10-15 11:00:00,73.44,74.0,73.4,74.0,20700.0,26.3304,26.5311,26.316,26.5311,20700.0
2008-10-15 11:05:00,73.85,73.95,73.85,73.95,1100.0,26.4774,26.5132,26.4774,26.5132,1100.0
2008-10-15 11:10:00,73.92,73.92,73.92,73.92,200.0,26.5025,26.5025,26.5025,26.5025,200.0
2008-10-15 11:15:00,73.94,73.94,73.94,73.94,100.0,26.5096,26.5096,26.5096,26.5096,100.0
2008-10-15 11:20:00,73.94,73.94,73.94,73.94,100.0,26.5096,26.5096,26.5096,26.5096,100.0
2008-10-15 11:25:00,73.91,73.91,73.91,73.91,100.0,26.4989,26.4989,26.4989,26.4989,100.0
2008-10-15 11:30:00,73.93,74.0,73.85,73.85,14600.0,26.506,26.5311,26.4774,26.4774,14600.0
2008-10-15 11:35:00,73.9,73.9,73.8,73.87,2700.0,26.4953,26.4953,26.4594,26.4845,2700.0
2008-10-15 11:40:00,73.87,73.87,73.85,73.87,2000.0,26.4845,26.4845,26.4774,26.4845,2000.0
2008-10-15 11:45:00,73.8,73.8,73.8,73.8,200.0,26.4594,26.4594,26.4594,26.4594,200.0
2008-10-15 11:50:00,73.83,73.88,73.8,73.88,2200.0,26.4702,26.4881,26.4594,26.4881,2200.0
2008-10-15 11:55:00,73.88,73.88,73.88,73.88,200.0,26.4881,26.4881,26.4881,26.4881,200.0
2008-10-15 12:00:00,73.85,73.9,73.8,73.8,5800.0,26.4774,26.4953,26.4594,26.4594,5800.0
2008-10-15 12:05:00,73.81,73.87,73.55,73.55,38500.0,26.463,26.4845,26.3698,26.3698,38500.0
2008-10-15 12:10:00,73.4,73.4,73.23,73.23,6400.0,26.316,26.316,26.2551,26.2551,6400.0
2008-10-15 12:15:00,72.93,73.09,72.93,73.06,800.0,26.1475,26.2049,26.1475,26.1941,800.0
2008-10-15 12:20:00,73.06,73.06,72.75,72.9,5600.0,26.1941,26.1941,26.083,26.1368,5600.0
2008-10-15 12:25:00,72.75,72.94,72.75,72.75,3800.0,26.083,26.1511,26.083,26.083,3800.0
2008-10-15 12:30:00,72.78,72.78,72.7,72.7,2200.0,26.0937,26.0937,26.065,26.065,2200.0
2008-10-15 12:35:00,72.67,73.21,72.41,73.21,1900.0,26.0543,26.2479,25.9611,26.2479,1900.0
2008-10-15 12:40:00,73.21,73.41,72.82,73.32,2300.0,26.2479,26.3196,26.1081,26.2873,2300.0
2008-10-15 12:45:00,73.16,73.4,72.92,73.16,1900.0,26.23,26.316,26.1439,26.23,1900.0
2008-10-15 12:50:00,73.4,73.4,73.28,73.34,800.0,26.316,26.316,26.273,26.2945,800.0
2008-10-15 12:55:00,72.99,72.99,72.86,72.86,300.0,26.169,26.169,26.1224,26.1224,300.0
2008-10-15 13:00:00,73.19,73.19,73.19,73.19,900.0,26.2407,26.2407,26.2407,26.2407,900.0
2008-10-15 13:05:00,73.16,73.2,73.12,73.2,1000.0,26.23,26.2443,26.2156,26.2443,1000.0
2008-10-15 13:10:00,73.82,73.83,73.82,73.83,300.0,26.4666,26.4702,26.4666,26.4702,300.0
2008-10-15 13:15:00,73.82,73.82,73.47,73.47,900.0,26.4666,26.4666,26.3411,26.3411,900.0
2008-10-15 13:20:00,73.8,73.8,73.52,73.52,700.0,26.4594,26.4594,26.359,26.359,700.0
2008-10-15 13:25:00,73.8,73.8,73.54,73.54,1000.0,26.4594,26.4594,26.3662,26.3662,1000.0
2008-10-15 13:30:00,73.79,73.79,73.71,73.71,1300.0,26.4558,26.4558,26.4272,26.4272,1300.0
2008-10-15 13:35:00,73.72,73.79,73.65,73.69,900.0,26.4307,26.4558,26.4057,26.42,900.0
2008-10-15 13:40:00,73.61,73.61,73.23,73.45,48300.0,26.3913,26.3913,26.2551,26.3339,48300.0
2008-10-15 13:45:00,73.35,73.5,73.35,73.45,600.0,26.2981,26.3519,26.2981,26.3339,600.0
2008-10-15 13:50:00,73.42,73.43,73.41,73.41,1500.0,26.3232,26.3268,26.3196,26.3196,1500.0
2008-10-15 13:55:00,73.4,73.41,73.4,73.41,1400.0,26.316,26.3196,26.316,26.3196,1400.0
2008-10-15 14:00:00,73.41,73.41,73.22,73.24,1800.0,26.3196,26.3196,26.2515,26.2587,1800.0
2008-10-15 14:05:00,73.32,73.41,73.22,73.41,1500.0,26.2873,26.3196,26.2515,26.3196,1500.0
2008-10-15 14:10:00,73.41,73.41,73.37,73.37,800.0,26.3196,26.3196,26.3053,26.3053,800.0
2008-10-15 14:15:00,73.41,73.41,73.38,73.38,1200.0,26.3196,26.3196,26.3088,26.3088,1200.0
2008-10-15 14:20:00,73.41,73.41,73.41,73.41,1000.0,26.3196,26.3196,26.3196,26.3196,1000.0
2008-10-15 14:25:00,73.41,73.41,73.3,73.3,900.0,26.3196,26.3196,26.2802,26.2802,900.0
2008-10-15 14:30:00,73.32,73.36,72.9,73.28,7300.0,26.2873,26.3017,26.1368,26.273,7300.0
2008-10-15 14:35:00,73.33,73.33,73.3,73.3,3300.0,26.2909,26.2909,26.2802,26.2802,3300.0
2008-10-15 14:40:00,73.33,73.43,73.33,73.43,1000.0,26.2909,26.3268,26.2909,26.3268,1000.0
2008-10-15 14:45:00,73.4,73.4,73.32,73.35,1900.0,26.316,26.316,26.2873,26.2981,1900.0
2008-10-15 14:50:00,73.33,73.39,73.07,73.07,2300.0,26.2909,26.3124,26.1977,26.1977,2300.0
2008-10-15 14:55:00,73.27,73.39,73.27,73.38,800.0,26.2694,26.3124,26.2694,26.3088,800.0
2008-10-15 15:00:00,73.38,73.39,73.29,73.37,2200.0,26.3088,26.3124,26.2766,26.3053,2200.0
2008-10-15 15:05:00,73.3,73.3,73.29,73.29,1000.0,26.2802,26.2802,26.2766,26.2766,1000.0
2008-10-15 15:10:00,73.29,73.29,73.29,73.29,1700.0,26.2766,26.2766,26.2766,26.2766,1700.0
2008-10-15 15:15:00,73.29,73.29,73.18,73.25,1600.0,26.2766,26.2766,26.2371,26.2622,1600.0
2008-10-15 15:20:00,73.29,73.51,73.27,73.51,2300.0,26.2766,26.3555,26.2694,26.3555,2300.0
2008-10-15 15:25:00,73.54,73.54,73.47,73.47,300.0,26.3662,26.3662,26.3411,26.3411,300.0
2008-10-15 15:30:00,73.51,73.54,73.51,73.53,3100.0,26.3555,26.3662,26.3555,26.3626,3100.0
2008-10-15 15:35:00,73.53,73.79,73.5,73.71,19200.0,26.3626,26.4558,26.3519,26.4272,19200.0
2008-10-15 15:40:00,73.75,73.75,73.74,73.75,3100.0,26.4415,26.4415,26.4379,26.4415,3100.0
2008-10-15 15:45:00,73.75,73.75,71.88,73.7,25400.0,26.4415,26.4415,25.7711,26.4236,25400.0
2008-10-15 15:50:00,73.74,73.8,73.74,73.79,19200.0,26.4379,26.4594,26.4379,26.4558,19200.0
2008-10-15 15:55:00,73.78,73.79,73.62,73.64,3600.0,26.4523,26.4558,26.3949,26.4021,3600.0
2008-10-16 09:30:00,74.32,74.33,72.95,73.11,21000.0,26.6459,26.6494,26.1547,26.212,21000.0
2008-10-16 09:35:00,72.7,72.7,72.16,72.16,200.0,26.065,26.065,25.8714,25.8714,200.0
2008-10-16 09:40:00,72.16,72.19,72.16,72.19,200.0,25.8714,25.8822,25.8714,25.8822,200.0
2008-10-16 09:45:00,72.16,72.86,72.16,72.86,200.0,25.8714,26.1224,25.8714,26.1224,200.0
2008-10-16 09:50:00,72.16,72.2,72.16,72.2,200.0,25.8714,25.8858,25.8714,25.8858,200.0
2008-10-16 09:55:00,72.34,72.34,72.2,72.2,300.0,25.936,25.936,25.8858,25.8858,300.0
2008-10-16 10:00:00,72.6,72.6,72.2,72.2,800.0,26.0292,26.0292,25.8858,25.8858,800.0
2008-10-16 10:05:00,72.51,72.51,72.15,72.16,3100.0,25.9969,25.9969,25.8679,25.8714,3100.0
2008-10-16 10:10:00,72.05,72.05,71.14,71.14,2200.0,25.832,25.832,25.5057,25.5057,2200.0
2008-10-16 10:15:00,71.58,72.21,71.52,72.15,1500.0,25.6635,25.8894,25.642,25.8679,1500.0
2008-10-16 10:20:00,72.15,72.15,72.15,72.15,0.0,25.8679,25.8679,25.8679,25.8679,0.0
2008-10-16 10:25:00,71.57,71.57,71.11,71.11,33000.0,25.6599,25.6599,25.495,25.495,33000.0
2008-10-16 10:30:00,71.11,71.11,70.0,70.0,13400.0,25.495,25.495,25.097,25.097,13400.0
2008-10-16 10:35:00,70.56,70.56,70.56,70.56,100.0,25.2978,25.2978,25.2978,25.2978,100.0
2008-10-16 10:40:00,71.81,71.81,71.81,71.81,100.0,25.746,25.746,25.746,25.746,100.0
2008-10-16 10:45:00,71.64,71.64,71.1,71.57,1000.0,25.685,25.685,25.4914,25.6599,1000.0
2008-10-16 10:50:00,71.59,71.59,71.59,71.59,2000.0,25.6671,25.6671,25.6671,25.6671,2000.0
2008-10-16 10:55:00,71.1,71.1,71.1,71.1,800.0,25.4914,25.4914,25.4914,25.4914,800.0
2008-10-16 11:00:00,71.48,71.48,71.0,71.0,3500.0,25.6276,25.6276,25.4555,25.4555,3500.0
2008-10-16 11:05:00,71.44,71.44,71.44,71.44,100.0,25.6133,25.6133,25.6133,25.6133,100.0
2008-10-16 11:10:00,71.41,71.41,71.2,71.2,1100.0,25.6025,25.6025,25.5273,25.5273,1100.0
2008-10-16 11:15:00,70.54,70.54,70.54,70.54,500.0,25.2906,25.2906,25.2906,25.2906,500.0
2008-10-16 11:20:00,71.13,71.13,70.5,70.5,300.0,25.5022,25.5022,25.2763,25.2763,300.0
2008-10-16 11:25:00,70.62,71.09,70.62,71.09,1900.0,25.3193,25.4878,25.3193,25.4878,1900.0
2008-10-16 11:30:00,70.5,70.5,70.5,70.5,600.0,25.2763,25.2763,25.2763,25.2763,600.0
2008-10-16 11:35:00,70.5,70.65,70.5,70.65,200.0,25.2763,25.3301,25.2763,25.3301,200.0
2008-10-16 11:40:00,71.04,71.04,71.04,71.04,1000.0,25.4699,25.4699,25.4699,25.4699,1000.0
2008-10-16 11:45:00,71.05,71.05,70.65,70.77,600.0,25.4735,25.4735,25.3301,25.3731,600.0
2008-10-16 11:50:00,70.66,70.99,70.66,70.91,700.0,25.3336,25.452,25.3336,25.4233,700.0
2008-10-16 11:55:00,71.04,71.04,70.99,70.99,300.0,25.4699,25.4699,25.452,25.452,300.0
2008-10-16 12:00:00,71.04,71.04,70.91,70.95,900.0,25.4699,25.4699,25.4233,25.4376,900.0
2008-10-16 12:05:00,70.85,71.01,70.85,70.95,800.0,25.4018,25.4591,25.4018,25.4376,800.0
2008-10-16 12:10:00,70.95,70.99,70.67,70.67,1000.0,25.4376,25.452,25.3372,25.3372,1000.0
2008-10-16 12:15:00,70.97,71.02,70.97,71.02,600.0,25.4448,25.4627,25.4448,25.4627,600.0
2008-10-16 12:20:00,71.02,71.02,70.59,70.59,3100.0,25.4627,25.4627,25.3086,25.3086,3100.0
2008-10-16 12:25:00,71.01,71.06,70.6,71.06,1800.0,25.4591,25.4771,25.3121,25.4771,1800.0
2008-10-16 12:30:00,71.01,71.09,71.01,71.09,700.0,25.4591,25.4878,25.4591,25.4878,700.0
2008-10-16 12:35:00,71.09,71.2,71.09,71.2,700.0,25.4878,25.5273,25.4878,25.5273,700.0
2008-10-16 12:40:00,71.2,71.2,71.2,71.2,300.0,25.5273,25.5273,25.5273,25.5273,300.0
2008-10-16 12:45:00,71.2,71.2,71.2,71.2,400.0,25.5273,25.5273,25.5273,25.5273,400.0
2008-10-16 12:50:00,71.17,71.19,71.17,71.19,300.0,25.5165,25.5237,25.5165,25.5237,300.0
2008-10-16 12:55:00,71.19,71.19,71.17,71.17,800.0,25.5237,25.5237,25.5165,25.5165,800.0
2008-10-16 13:00:00,71.19,71.19,71.18,71.18,800.0,25.5237,25.5237,25.5201,25.5201,800.0
2008-10-16 13:05:00,71.19,71.2,71.17,71.17,700.0,25.5237,25.5273,25.5165,25.5165,700.0
2008-10-16 13:10:00,71.18,71.29,71.1,71.28,3100.0,25.5201,25.5595,25.4914,25.5559,3100.0
2008-10-16 13:15:00,71.28,71.28,71.19,71.25,1500.0,25.5559,25.5559,25.5237,25.5452,1500.0
2008-10-16 13:20:00,71.27,71.27,70.85,70.85,3700.0,25.5524,25.5524,25.4018,25.4018,3700.0
2008-10-16 13:25:00,70.9,70.95,70.85,70.9,3100.0,25.4197,25.4376,25.4018,25.4197,3100.0
2008-10-16 13:30:00,70.85,70.85,70.6,70.7,1000.0,25.4018,25.4018,25.3121,25.348,1000.0
2008-10-16 13:35:00,70.7,70.75,70.6,70.6,2300.0,25.348,25.3659,25.3121,25.3121,2300.0
2008-10-16 13:40:00,70.65,70.65,70.5,70.57,3100.0,25.3301,25.3301,25.2763,25.3014,3100.0
2008-10-16 13:45:00,70.64,70.64,70.64,70.64,100.0,25.3265,25.3265,25.3265,25.3265,100.0
2008-10-16 13:50:00,70.65,70.65,70.63,70.65,1100.0,25.3301,25.3301,25.3229,25.3301,1100.0
2008-10-16 13:55:00,70.6,71.0,70.6,71.0,1700.0,25.3121,25.4555,25.3121,25.4555,1700.0
2008-10-16 14:00:00,70.7,70.85,70.7,70.73,900.0,25.348,25.4018,25.348,25.3587,900.0
2008-10-16 14:05:00,70.7,71.0,70.7,71.0,400.0,25.348,25.4555,25.348,25.4555,400.0
2008-10-16 14:10:00,71.0,71.23,70.72,70.96,3400.0,25.4555,25.538,25.3552,25.4412,3400.0
2008-10-16 14:15:00,71.22,71.22,71.22,71.22,200.0,25.5344,25.5344,25.5344,25.5344,200.0
2008-10-16 14:20:00,71.19,71.22,70.71,70.71,2100.0,25.5237,25.5344,25.3516,25.3516,2100.0
2008-10-16 14:25:00,71.22,71.22,70.7,70.7,4400.0,25.5344,25.5344,25.348,25.348,4400.0
2008-10-16 14:30:00,71.17,71.22,71.17,71.22,300.0,25.5165,25.5344,25.5165,25.5344,300.0
2008-10-16 14:35:00,71.22,71.22,71.22,71.22,2600.0,25.5344,25.5344,25.5344,25.5344,2600.0
2008-10-16 14:40:00,71.22,71.22,71.17,71.17,800.0,25.5344,25.5344,25.5165,25.5165,800.0
2008-10-16 14:45:00,71.18,71.18,71.18,71.18,200.0,25.5201,25.5201,25.5201,25.5201,200.0
2008-10-16 14:50:00,70.71,71.22,70.71,71.22,3200.0,25.3516,25.5344,25.3516,25.5344,3200.0
2008-10-16 14:55:00,70.71,70.71,70.71,70.71,200.0,25.3516,25.3516,25.3516,25.3516,200.0
2008-10-16 15:00:00,71.21,71.21,70.71,71.21,1600.0,25.5308,25.5308,25.3516,25.5308,1600.0
2008-10-16 15:05:00,71.14,71.14,70.71,71.09,2400.0,25.5057,25.5057,25.3516,25.4878,2400.0
2008-10-16 15:10:00,71.11,71.11,70.6,70.6,200.0,25.495,25.495,25.3121,25.3121,200.0
2008-10-16 15:15:00,71.13,71.13,71.12,71.12,200.0,25.5022,25.5022,25.4986,25.4986,200.0
2008-10-16 15:20:00,71.14,71.14,71.11,71.14,1800.0,25.5057,25.5057,25.495,25.5057,1800.0
2008-10-16 15:25:00,71.14,71.14,70.6,70.7,800.0,25.5057,25.5057,25.3121,25.348,800.0
2008-10-16 15:30:00,70.8,71.14,70.8,71.12,1600.0,25.3838,25.5057,25.3838,25.4986,1600.0
2008-10-16 15:35:00,71.12,71.14,70.6,70.6,600.0,25.4986,25.5057,25.3121,25.3121,600.0
2008-10-16 15:40:00,70.6,70.6,70.6,70.6,300.0,25.3121,25.3121,25.3121,25.3121,300.0
2008-10-16 15:45:00,71.14,71.14,70.6,70.61,500.0,25.5057,25.5057,25.3121,25.3157,500.0
2008-10-16 15:50:00,70.71,70.75,70.62,70.62,700.0,25.3516,25.3659,25.3193,25.3193,700.0
2008-10-16 15:55:00,70.61,71.28,70.61,71.21,1200.0,25.3157,25.5559,25.3157,25.5308,1200.0
2008-10-17 09:30:00,70.51,70.51,69.5,69.5,1600.0,25.2799,25.2799,24.9178,24.9178,1600.0
2008-10-17 09:35:00,69.56,70.0,69.56,70.0,800.0,24.9393,25.097,24.9393,25.097,800.0
2008-10-17 09:40:00,70.0,70.0,69.85,70.0,1200.0,25.097,25.097,25.0432,25.097,1200.0
2008-10-17 09:45:00,70.0,70.0,70.0,70.0,100.0,25.097,25.097,25.097,25.097,100.0
2008-10-17 09:50:00,69.99,70.49,69.86,70.49,5500.0,25.0934,25.2727,25.0468,25.2727,5500.0
2008-10-17 09:55:00,70.44,70.49,70.43,70.46,1000.0,25.2548,25.2727,25.2512,25.2619,1000.0
2008-10-17 10:00:00,70.02,70.45,69.96,69.96,1200.0,25.1042,25.2584,25.0827,25.0827,1200.0
2008-10-17 10:05:00,69.97,70.48,69.97,70.48,500.0,25.0863,25.2691,25.0863,25.2691,500.0
2008-10-17 10:10:00,70.39,70.4,69.95,69.95,600.0,25.2368,25.2404,25.0791,25.0791,600.0
2008-10-17 10:15:00,69.95,69.95,69.95,69.95,200.0,25.0791,25.0791,25.0791,25.0791,200.0
2008-10-17 10:20:00,70.11,70.12,70.01,70.01,700.0,25.1365,25.14,25.1006,25.1006,700.0
2008-10-17 10:25:00,70.1,70.25,70.1,70.19,500.0,25.1329,25.1867,25.1329,25.1651,500.0
2008-10-17 10:30:00,70.2,70.2,70.1,70.1,2100.0,25.1687,25.1687,25.1329,25.1329,2100.0
2008-10-17 10:35:00,70.19,70.19,70.15,70.15,200.0,25.1651,25.1651,25.1508,25.1508,200.0
2008-10-17 10:40:00,70.31,70.31,70.31,70.31,200.0,25.2082,25.2082,25.2082,25.2082,200.0
2008-10-17 10:45:00,70.31,70.31,70.18,70.18,600.0,25.2082,25.2082,25.1616,25.1616,600.0
2008-10-17 10:50:00,70.27,70.27,70.27,70.27,400.0,25.1938,25.1938,25.1938,25.1938,400.0
2008-10-17 10:55:00,70.27,70.31,70.27,70.31,500.0,25.1938,25.2082,25.1938,25.2082,500.0
2008-10-17 11:00:00,70.31,70.31,70.31,70.31,0.0,25.2082,25.2082,25.2082,25.2082,0.0
2008-10-17 11:05:00,70.24,70.24,70.21,70.21,300.0,25.1831,25.1831,25.1723,25.1723,300.0
2008-10-17 11:10:00,70.23,70.23,70.01,70.18,4700.0,25.1795,25.1795,25.1006,25.1616,4700.0
2008-10-17 11:15:00,70.1,70.1,70.1,70.1,200.0,25.1329,25.1329,25.1329,25.1329,200.0
2008-10-17 11:20:00,70.15,70.15,70.15,70.15,100.0,25.1508,25.1508,25.1508,25.1508,100.0
2008-10-17 11:25:00,70.1,70.31,70.1,70.1,1100.0,25.1329,25.2082,25.1329,25.1329,1100.0
2008-10-17 11:30:00,70.1,70.28,70.1,70.11,400.0,25.1329,25.1974,25.1329,25.1365,400.0
2008-10-17 11:35:00,70.1,70.29,70.1,70.29,300.0,25.1329,25.201,25.1329,25.201,300.0
2008-10-17 11:40:00,70.28,70.3,70.1,70.3,400.0,25.1974,25.2046,25.1329,25.2046,400.0
2008-10-17 11:45:00,70.23,70.23,70.23,70.23,100.0,25.1795,25.1795,25.1795,25.1795,100.0
2008-10-17 11:50:00,70.23,70.23,70.23,70.23,200.0,25.1795,25.1795,25.1795,25.1795,200.0
2008-10-17 11:55:00,70.29,70.34,70.23,70.29,6400.0,25.201,25.2189,25.1795,25.201,6400.0
2008-10-17 12:00:00,70.32,70.32,70.32,70.32,100.0,25.2117,25.2117,25.2117,25.2117,100.0
2008-10-17 12:05:00,70.33,70.33,70.26,70.26,800.0,25.2153,25.2153,25.1902,25.1902,800.0
2008-10-17 12:10:00,70.32,70.32,70.02,70.02,4400.0,25.2117,25.2117,25.1042,25.1042,4400.0
2008-10-17 12:15:00,70.03,70.03,70.03,70.03,100.0,25.1078,25.1078,25.1078,25.1078,100.0
2008-10-17 12:20:00,70.05,70.05,70.05,70.05,100.0,25.1149,25.1149,25.1149,25.1149,100.0
2008-10-17 12:25:00,70.02,70.02,70.02,70.02,100.0,25.1042,25.1042,25.1042,25.1042,100.0
2008-10-17 12:30:00,70.18,70.23,70.0,70.16,3300.0,25.1616,25.1795,25.097,25.1544,3300.0
2008-10-17 12:35:00,70.16,70.16,70.16,70.16,0.0,25.1544,25.1544,25.1544,25.1544,0.0
2008-10-17 12:40:00,70.08,70.08,70.08,70.08,100.0,25.1257,25.1257,25.1257,25.1257,100.0
2008-10-17 12:45:00,70.11,70.11,70.0,70.1,400.0,25.1365,25.1365,25.097,25.1329,400.0
2008-10-17 12:50:00,70.11,70.34,70.01,70.03,1000.0,25.1365,25.2189,25.1006,25.1078,1000.0
2008-10-17 12:55:00,70.03,70.03,70.03,70.03,0.0,25.1078,25.1078,25.1078,25.1078,0.0
2008-10-17 13:00:00,70.25,70.25,70.06,70.1,1500.0,25.1867,25.1867,25.1185,25.1329,1500.0
2008-10-17 13:05:00,70.22,70.27,70.22,70.24,300.0,25.1759,25.1938,25.1759,25.1831,300.0
2008-10-17 13:10:00,70.24,70.24,70.24,70.24,0.0,25.1831,25.1831,25.1831,25.1831,0.0
2008-10-17 13:15:00,70.15,70.29,70.15,70.19,1100.0,25.1508,25.201,25.1508,25.1651,1100.0
2008-10-17 13:20:00,70.25,70.35,70.2,70.35,6500.0,25.1867,25.2225,25.1687,25.2225,6500.0
2008-10-17 13:25:00,70.35,70.35,70.13,70.29,5600.0,25.2225,25.2225,25.1436,25.201,5600.0
2008-10-17 13:30:00,70.3,70.33,70.29,70.33,5500.0,25.2046,25.2153,25.201,25.2153,5500.0
2008-10-17 13:35:00,70.33,70.35,70.29,70.3,1900.0,25.2153,25.2225,25.201,25.2046,1900.0
2008-10-17 13:40:00,70.34,70.34,70.34,70.34,100.0,25.2189,25.2189,25.2189,25.2189,100.0
2008-10-17 13:45:00,70.32,70.33,70.3,70.3,2300.0,25.2117,25.2153,25.2046,25.2046,2300.0
2008-10-17 13:50:00,70.32,70.32,70.26,70.26,1600.0,25.2117,25.2117,25.1902,25.1902,1600.0
2008-10-17 13:55:00,70.25,70.25,70.23,70.23,1200.0,25.1867,25.1867,25.1795,25.1795,1200.0
2008-10-17 14:00:00,70.3,70.3,70.25,70.3,1100.0,25.2046,25.2046,25.1867,25.2046,1100.0
2008-10-17 14:05:00,70.32,70.32,70.17,70.17,1400.0,25.2117,25.2117,25.158,25.158,1400.0
2008-10-17 14:10:00,70.3,70.3,70.18,70.22,800.0,25.2046,25.2046,25.1616,25.1759,800.0
2008-10-17 14:15:00,70.29,70.35,70.23,70.32,800.0,25.201,25.2225,25.1795,25.2117,800.0
2008-10-17 14:20:00,70.32,70.33,70.3,70.3,500.0,25.2117,25.2153,25.2046,25.2046,500.0
2008-10-17 14:25:00,70.35,70.35,70.32,70.34,600.0,25.2225,25.2225,25.2117,25.2189,600.0
2008-10-17 14:30:00,70.3,70.34,70.3,70.3,1300.0,25.2046,25.2189,25.2046,25.2046,1300.0
2008-10-17 14:35:00,70.22,70.28,70.2,70.2,2100.0,25.1759,25.1974,25.1687,25.1687,2100.0
2008-10-17 14:40:00,70.17,70.3,70.13,70.13,2300.0,25.158,25.2046,25.1436,25.1436,2300.0
2008-10-17 14:45:00,70.23,70.23,70.23,70.23,100.0,25.1795,25.1795,25.1795,25.1795,100.0
2008-10-17 14:50:00,70.29,70.3,70.1,70.1,2100.0,25.201,25.2046,25.1329,25.1329,2100.0
2008-10-17 14:55:00,70.14,70.14,70.14,70.14,100.0,25.1472,25.1472,25.1472,25.1472,100.0
2008-10-17 15:00:00,70.28,70.3,70.1,70.28,1600.0,25.1974,25.2046,25.1329,25.1974,1600.0
2008-10-17 15:05:00,70.23,70.27,70.1,70.1,1400.0,25.1795,25.1938,25.1329,25.1329,1400.0
2008-10-17 15:10:00,70.15,70.19,70.12,70.19,500.0,25.1508,25.1651,25.14,25.1651,500.0
2008-10-17 15:15:00,70.26,70.84,70.19,70.28,4900.0,25.1902,25.3982,25.1651,25.1974,4900.0
2008-10-17 15:20:00,70.28,70.5,70.19,70.26,4500.0,25.1974,25.2763,25.1651,25.1902,4500.0
2008-10-17 15:25:00,70.19,70.19,70.14,70.14,600.0,25.1651,25.1651,25.1472,25.1472,600.0
2008-10-17 15:30:00,70.14,70.25,70.1,70.1,1200.0,25.1472,25.1867,25.1329,25.1329,1200.0
2008-10-17 15:35:00,70.19,70.19,70.1,70.1,500.0,25.1651,25.1651,25.1329,25.1329,500.0
2008-10-17 15:40:00,70.1,70.14,70.0,70.01,1500.0,25.1329,25.1472,25.097,25.1006,1500.0
2008-10-17 15:45:00,70.01,70.15,70.01,70.15,5400.0,25.1006,25.1508,25.1006,25.1508,5400.0
2008-10-17 15:50:00,70.15,70.15,69.98,69.98,5700.0,25.1508,25.1508,25.0898,25.0898,5700.0
2008-10-17 15:55:00,69.98,70.27,69.98,70.26,2400.0,25.0898,25.1938,25.0898,25.1902,2400.0
2008-10-20 09:30:00,71.55,71.55,70.0,70.01,10200.0,25.6527,25.6527,25.097,25.1006,10200.0
2008-10-20 09:35:00,70.32,70.32,70.29,70.29,200.0,25.2117,25.2117,25.201,25.201,200.0
2008-10-20 09:40:00,71.19,71.19,70.26,70.26,600.0,25.5237,25.5237,25.1902,25.1902,600.0
2008-10-20 09:45:00,71.17,71.18,71.08,71.09,800.0,25.5165,25.5201,25.4842,25.4878,800.0
2008-10-20 09:50:00,70.97,71.11,70.27,70.31,700.0,25.4448,25.495,25.1938,25.2082,700.0
2008-10-20 09:55:00,71.14,71.14,70.31,71.05,800.0,25.5057,25.5057,25.2082,25.4735,800.0
2008-10-20 10:00:00,70.4,71.0,70.4,70.91,500.0,25.2404,25.4555,25.2404,25.4233,500.0
2008-10-20 10:05:00,71.06,71.12,70.85,71.09,4800.0,25.4771,25.4986,25.4018,25.4878,4800.0
2008-10-20 10:10:00,71.0,71.09,70.83,71.02,2700.0,25.4555,25.4878,25.3946,25.4627,2700.0
2008-10-20 10:15:00,71.06,71.09,71.06,71.08,3800.0,25.4771,25.4878,25.4771,25.4842,3800.0
2008-10-20 10:20:00,71.07,71.08,71.0,71.05,3700.0,25.4806,25.4842,25.4555,25.4735,3700.0
2008-10-20 10:25:00,71.07,71.08,71.06,71.07,3800.0,25.4806,25.4842,25.4771,25.4806,3800.0
2008-10-20 10:30:00,71.08,71.08,71.01,71.02,10100.0,25.4842,25.4842,25.4591,25.4627,10100.0
2008-10-20 10:35:00,71.01,71.15,71.01,71.15,42700.0,25.4591,25.5093,25.4591,25.5093,42700.0
2008-10-20 10:40:00,71.15,71.18,71.04,71.13,11800.0,25.5093,25.5201,25.4699,25.5022,11800.0
2008-10-20 10:45:00,71.12,71.13,71.12,71.13,5800.0,25.4986,25.5022,25.4986,25.5022,5800.0
2008-10-20 10:50:00,71.13,71.13,71.12,71.13,22000.0,25.5022,25.5022,25.4986,25.5022,22000.0
2008-10-20 10:55:00,71.19,71.53,71.14,71.24,85700.0,25.5237,25.6456,25.5057,25.5416,85700.0
2008-10-20 11:00:00,71.24,71.24,71.18,71.18,18500.0,25.5416,25.5416,25.5201,25.5201,18500.0
2008-10-20 11:05:00,71.2,71.28,71.18,71.18,6000.0,25.5273,25.5559,25.5201,25.5201,6000.0
2008-10-20 11:10:00,71.2,71.2,71.15,71.18,4200.0,25.5273,25.5273,25.5093,25.5201,4200.0
2008-10-20 11:15:00,71.18,71.18,71.07,71.11,9500.0,25.5201,25.5201,25.4806,25.495,9500.0
2008-10-20 11:20:00,71.07,71.18,71.07,71.17,10400.0,25.4806,25.5201,25.4806,25.5165,10400.0
2008-10-20 11:25:00,71.08,71.17,71.0,71.05,3400.0,25.4842,25.5165,25.4555,25.4735,3400.0
2008-10-20 11:30:00,71.05,71.06,71.05,71.05,2700.0,25.4735,25.4771,25.4735,25.4735,2700.0
2008-10-20 11:35:00,71.05,71.08,71.05,71.08,5500.0,25.4735,25.4842,25.4735,25.4842,5500.0
2008-10-20 11:40:00,71.07,71.08,71.05,71.05,2500.0,25.4806,25.4842,25.4735,25.4735,2500.0
2008-10-20 11:45:00,71.07,71.1,71.07,71.08,28800.0,25.4806,25.4914,25.4806,25.4842,28800.0
2008-10-20 11:50:00,71.1,71.25,71.0,71.0,34400.0,25.4914,25.5452,25.4555,25.4555,34400.0
2008-10-20 11:55:00,71.24,71.3,71.2,71.3,9400.0,25.5416,25.5631,25.5273,25.5631,9400.0
2008-10-20 12:00:00,71.29,71.3,71.21,71.21,3500.0,25.5595,25.5631,25.5308,25.5308,3500.0
2008-10-20 12:05:00,71.25,71.35,71.25,71.3,11700.0,25.5452,25.581,25.5452,25.5631,11700.0
2008-10-20 12:10:00,71.32,71.45,71.32,71.45,24000.0,25.5703,25.6169,25.5703,25.6169,24000.0
2008-10-20 12:15:00,71.45,71.48,71.4,71.48,6500.0,25.6169,25.6276,25.599,25.6276,6500.0
2008-10-20 12:20:00,71.56,71.58,71.56,71.57,5700.0,25.6563,25.6635,25.6563,25.6599,5700.0
2008-10-20 12:25:00,71.58,71.58,71.58,71.58,2400.0,25.6635,25.6635,25.6635,25.6635,2400.0
2008-10-20 12:30:00,71.62,71.63,71.51,71.51,4300.0,25.6778,25.6814,25.6384,25.6384,4300.0
2008-10-20 12:35:00,71.57,71.58,71.57,71.57,3500.0,25.6599,25.6635,25.6599,25.6599,3500.0
2008-10-20 12:40:00,71.58,71.58,71.57,71.58,5700.0,25.6635,25.6635,25.6599,25.6635,5700.0
2008-10-20 12:45:00,71.58,71.6,71.41,71.6,50600.0,25.6635,25.6707,25.6025,25.6707,50600.0
2008-10-20 12:50:00,71.6,71.7,71.6,71.7,33800.0,25.6707,25.7065,25.6707,25.7065,33800.0
2008-10-20 12:55:00,71.78,71.8,71.71,71.79,6400.0,25.7352,25.7424,25.7101,25.7388,6400.0
2008-10-20 13:00:00,71.7,71.75,71.7,71.75,300.0,25.7065,25.7244,25.7065,25.7244,300.0
2008-10-20 13:05:00,71.8,71.8,71.37,71.69,647800.0,25.7424,25.7424,25.5882,25.7029,647800.0
2008-10-20 13:10:00,71.41,71.41,71.37,71.37,251200.0,25.6025,25.6025,25.5882,25.5882,251200.0
2008-10-20 13:15:00,71.37,71.37,71.37,71.37,0.0,25.5882,25.5882,25.5882,25.5882,0.0
2008-10-20 13:20:00,71.63,71.63,71.59,71.63,2000.0,25.6814,25.6814,25.6671,25.6814,2000.0
2008-10-20 13:25:00,71.6,71.64,71.6,71.63,1000.0,25.6707,25.685,25.6707,25.6814,1000.0
2008-10-20 13:30:00,71.63,71.63,71.63,71.63,0.0,25.6814,25.6814,25.6814,25.6814,0.0
2008-10-20 13:35:00,71.6,71.66,71.5,71.66,600.0,25.6707,25.6922,25.6348,25.6922,600.0
2008-10-20 13:40:00,71.67,71.67,71.6,71.66,400.0,25.6958,25.6958,25.6707,25.6922,400.0
2008-10-20 13:45:00,71.41,71.68,71.41,71.6,400.0,25.6025,25.6993,25.6025,25.6707,400.0
2008-10-20 13:50:00,71.5,71.5,71.5,71.5,100.0,25.6348,25.6348,25.6348,25.6348,100.0
2008-10-20 13:55:00,71.59,71.6,71.5,71.5,3800.0,25.6671,25.6707,25.6348,25.6348,3800.0
2008-10-20 14:00:00,71.5,71.59,71.41,71.41,800.0,25.6348,25.6671,25.6025,25.6025,800.0
2008-10-20 14:05:00,71.41,71.59,71.41,71.59,200.0,25.6025,25.6671,25.6025,25.6671,200.0
2008-10-20 14:10:00,71.3,71.53,71.3,71.53,300.0,25.5631,25.6456,25.5631,25.6456,300.0
2008-10-20 14:15:00,71.4,71.53,71.0,71.5,2600.0,25.599,25.6456,25.4555,25.6348,2600.0
2008-10-20 14:20:00,71.5,71.53,71.1,71.5,2100.0,25.6348,25.6456,25.4914,25.6348,2100.0
2008-10-20 14:25:00,71.53,71.55,71.21,71.52,2600.0,25.6456,25.6527,25.5308,25.642,2600.0
2008-10-20 14:30:00,71.5,71.53,71.21,71.5,1100.0,25.6348,25.6456,25.5308,25.6348,1100.0
2008-10-20 14:35:00,71.5,71.5,71.5,71.5,200.0,25.6348,25.6348,25.6348,25.6348,200.0
2008-10-20 14:40:00,71.5,71.53,71.5,71.53,400.0,25.6348,25.6456,25.6348,25.6456,400.0
2008-10-20 14:45:00,71.22,71.5,71.2,71.25,2500.0,25.5344,25.6348,25.5273,25.5452,2500.0
2008-10-20 14:50:00,71.15,71.53,71.15,71.53,300.0,25.5093,25.6456,25.5093,25.6456,300.0
2008-10-20 14:55:00,71.25,71.5,71.25,71.25,500.0,25.5452,25.6348,25.5452,25.5452,500.0
2008-10-20 15:00:00,71.5,71.5,71.25,71.25,900.0,25.6348,25.6348,25.5452,25.5452,900.0
2008-10-20 15:05:00,71.25,71.5,71.25,71.5,1400.0,25.5452,25.6348,25.5452,25.6348,1400.0
2008-10-20 15:10:00,71.25,71.5,71.25,71.5,700.0,25.5452,25.6348,25.5452,25.6348,700.0
2008-10-20 15:15:00,71.5,71.5,71.3,71.33,1900.0,25.6348,25.6348,25.5631,25.5739,1900.0
2008-10-20 15:20:00,71.5,71.5,71.25,71.26,900.0,25.6348,25.6348,25.5452,25.5488,900.0
2008-10-20 15:25:00,71.47,71.5,71.25,71.25,1500.0,25.6241,25.6348,25.5452,25.5452,1500.0
2008-10-20 15:30:00,71.53,71.54,71.25,71.25,2000.0,25.6456,25.6492,25.5452,25.5452,2000.0
2008-10-20 15:35:00,71.25,71.54,71.24,71.24,1400.0,25.5452,25.6492,25.5416,25.5416,1400.0
2008-10-20 15:40:00,71.36,71.54,71.24,71.54,5200.0,25.5846,25.6492,25.5416,25.6492,5200.0
2008-10-20 15:45:00,71.24,71.24,71.22,71.24,300.0,25.5416,25.5416,25.5344,25.5416,300.0
2008-10-20 15:50:00,71.31,71.54,71.31,71.38,8600.0,25.5667,25.6492,25.5667,25.5918,8600.0
2008-10-20 15:55:00,71.2,71.41,71.2,71.4,800.0,25.5273,25.6025,25.5273,25.599,800.0
2008-10-21 09:30:00,71.22,72.89,71.16,72.18,9800.0,25.5344,26.1332,25.5129,25.8786,9800.0
2008-10-21 09:35:00,72.3,72.3,71.16,72.0,3600.0,25.9216,25.9216,25.5129,25.8141,3600.0
2008-10-21 09:40:00,72.0,72.06,71.16,71.16,500.0,25.8141,25.8356,25.5129,25.5129,500.0
2008-10-21 09:45:00,71.96,72.07,71.6,71.81,1200.0,25.7997,25.8392,25.6707,25.746,1200.0
2008-10-21 09:50:00,71.8,71.84,71.6,71.84,1500.0,25.7424,25.7567,25.6707,25.7567,1500.0
2008-10-21 09:55:00,71.71,71.84,71.71,71.84,6700.0,25.7101,25.7567,25.7101,25.7567,6700.0
2008-10-21 10:00:00,71.84,71.84,71.79,71.84,1300.0,25.7567,25.7567,25.7388,25.7567,1300.0
2008-10-21 10:05:00,71.79,71.79,71.76,71.76,500.0,25.7388,25.7388,25.728,25.728,500.0
2008-10-21 10:10:00,71.75,71.84,71.75,71.75,2400.0,25.7244,25.7567,25.7244,25.7244,2400.0
2008-10-21 10:15:00,71.74,71.75,71.45,71.45,6900.0,25.7209,25.7244,25.6169,25.6169,6900.0
2008-10-21 10:20:00,71.62,71.62,71.28,71.28,400.0,25.6778,25.6778,25.5559,25.5559,400.0
2008-10-21 10:25:00,71.17,71.64,71.15,71.59,2900.0,25.5165,25.685,25.5093,25.6671,2900.0
2008-10-21 10:30:00,71.17,71.54,71.16,71.16,400.0,25.5165,25.6492,25.5129,25.5129,400.0
2008-10-21 10:35:00,71.27,71.31,71.0,71.01,5200.0,25.5524,25.5667,25.4555,25.4591,5200.0
2008-10-21 10:40:00,71.11,71.12,71.01,71.12,700.0,25.495,25.4986,25.4591,25.4986,700.0
2008-10-21 10:45:00,71.06,71.14,71.0,71.12,4000.0,25.4771,25.5057,25.4555,25.4986,4000.0
2008-10-21 10:50:00,71.15,71.15,71.06,71.06,200.0,25.5093,25.5093,25.4771,25.4771,200.0
2008-10-21 10:55:00,71.0,71.15,70.85,71.15,2800.0,25.4555,25.5093,25.4018,25.5093,2800.0
2008-10-21 11:00:00,71.05,71.07,70.46,70.73,7000.0,25.4735,25.4806,25.2619,25.3587,7000.0
2008-10-21 11:05:00,70.74,70.75,70.7,70.7,700.0,25.3623,25.3659,25.348,25.348,700.0
2008-10-21 11:10:00,70.7,70.76,70.7,70.75,400.0,25.348,25.3695,25.348,25.3659,400.0
2008-10-21 11:15:00,70.77,70.77,70.75,70.77,1300.0,25.3731,25.3731,25.3659,25.3731,1300.0
2008-10-21 11:20:00,70.93,70.93,70.93,70.93,100.0,25.4305,25.4305,25.4305,25.4305,100.0
2008-10-21 11:25:00,70.9,70.91,70.9,70.91,200.0,25.4197,25.4233,25.4197,25.4233,200.0
2008-10-21 11:30:00,70.94,71.05,70.93,70.96,1000.0,25.434,25.4735,25.4305,25.4412,1000.0
2008-10-21 11:35:00,70.96,71.02,70.89,70.89,3000.0,25.4412,25.4627,25.4161,25.4161,3000.0
2008-10-21 11:40:00,70.98,71.0,70.8,70.8,1000.0,25.4484,25.4555,25.3838,25.3838,1000.0
2008-10-21 11:45:00,70.9,70.92,70.8,70.8,500.0,25.4197,25.4269,25.3838,25.3838,500.0
2008-10-21 11:50:00,70.71,70.94,70.71,70.82,400.0,25.3516,25.434,25.3516,25.391,400.0
2008-10-21 11:55:00,70.92,70.95,70.86,70.93,9700.0,25.4269,25.4376,25.4054,25.4305,9700.0
2008-10-21 12:00:00,70.95,70.95,70.92,70.93,12100.0,25.4376,25.4376,25.4269,25.4305,12100.0
2008-10-21 12:05:00,70.9,70.94,70.9,70.93,6800.0,25.4197,25.434,25.4197,25.4305,6800.0
2008-10-21 12:10:00,70.92,70.95,70.92,70.95,7800.0,25.4269,25.4376,25.4269,25.4376,7800.0
2008-10-21 12:15:00,70.95,70.95,70.94,70.95,10400.0,25.4376,25.4376,25.434,25.4376,10400.0
2008-10-21 12:20:00,70.95,71.04,70.95,70.99,13100.0,25.4376,25.4699,25.4376,25.452,13100.0
2008-10-21 12:25:00,71.0,71.03,71.0,71.03,9900.0,25.4555,25.4663,25.4555,25.4663,9900.0
2008-10-21 12:30:00,71.03,71.03,71.0,71.02,4000.0,25.4663,25.4663,25.4555,25.4627,4000.0
2008-10-21 12:35:00,71.05,71.18,71.04,71.18,13300.0,25.4735,25.5201,25.4699,25.5201,13300.0
2008-10-21 12:40:00,71.02,71.19,70.85,71.19,6200.0,25.4627,25.5237,25.4018,25.5237,6200.0
2008-10-21 12:45:00,71.2,71.2,71.13,71.13,11400.0,25.5273,25.5273,25.5022,25.5022,11400.0
2008-10-21 12:50:00,71.15,71.2,71.14,71.2,5300.0,25.5093,25.5273,25.5057,25.5273,5300.0
2008-10-21 12:55:00,71.2,71.22,71.16,71.19,17800.0,25.5273,25.5344,25.5129,25.5237,17800.0
2008-10-21 13:00:00,71.18,71.22,71.01,71.01,108900.0,25.5201,25.5344,25.4591,25.4591,108900.0
2008-10-21 13:05:00,71.15,71.21,71.09,71.21,300.0,25.5093,25.5308,25.4878,25.5308,300.0
2008-10-21 13:10:00,71.11,71.15,71.11,71.15,200.0,25.495,25.5093,25.495,25.5093,200.0
2008-10-21 13:15:00,71.2,71.22,71.19,71.22,1300.0,25.5273,25.5344,25.5237,25.5344,1300.0
2008-10-21 13:20:00,71.21,71.21,71.21,71.21,100.0,25.5308,25.5308,25.5308,25.5308,100.0
2008-10-21 13:25:00,71.21,71.25,71.21,71.25,7300.0,25.5308,25.5452,25.5308,25.5452,7300.0
2008-10-21 13:30:00,71.21,71.21,71.2,71.2,15100.0,25.5308,25.5308,25.5273,25.5273,15100.0
2008-10-21 13:35:00,71.15,71.15,71.01,71.01,500.0,25.5093,25.5093,25.4591,25.4591,500.0
2008-10-21 13:40:00,71.16,71.22,71.03,71.03,500.0,25.5129,25.5344,25.4663,25.4663,500.0
2008-10-21 13:45:00,71.02,71.22,71.02,71.15,1200.0,25.4627,25.5344,25.4627,25.5093,1200.0
2008-10-21 13:50:00,71.23,71.23,71.13,71.13,200.0,25.538,25.538,25.5022,25.5022,200.0
2008-10-21 13:55:00,71.12,71.15,71.01,71.15,1000.0,25.4986,25.5093,25.4591,25.5093,1000.0
2008-10-21 14:00:00,71.02,71.15,71.0,71.0,3700.0,25.4627,25.5093,25.4555,25.4555,3700.0
2008-10-21 14:05:00,71.0,71.0,71.0,71.0,100.0,25.4555,25.4555,25.4555,25.4555,100.0
2008-10-21 14:10:00,71.0,71.0,71.0,71.0,100.0,25.4555,25.4555,25.4555,25.4555,100.0
2008-10-21 14:15:00,71.0,71.1,71.0,71.0,1500.0,25.4555,25.4914,25.4555,25.4555,1500.0
2008-10-21 14:20:00,71.0,71.15,71.0,71.14,3800.0,25.4555,25.5093,25.4555,25.5057,3800.0
2008-10-21 14:25:00,71.12,71.14,71.12,71.13,500.0,25.4986,25.5057,25.4986,25.5022,500.0
2008-10-21 14:30:00,71.14,71.18,71.12,71.12,8100.0,25.5057,25.5201,25.4986,25.4986,8100.0
2008-10-21 14:35:00,71.12,71.17,71.12,71.14,2600.0,25.4986,25.5165,25.4986,25.5057,2600.0
2008-10-21 14:40:00,71.12,71.15,71.1,71.1,7700.0,25.4986,25.5093,25.4914,25.4914,7700.0
2008-10-21 14:45:00,71.12,71.14,71.12,71.13,600.0,25.4986,25.5057,25.4986,25.5022,600.0
2008-10-21 14:50:00,71.16,71.17,71.16,71.17,500.0,25.5129,25.5165,25.5129,25.5165,500.0
2008-10-21 14:55:00,71.17,71.17,71.17,71.17,0.0,25.5165,25.5165,25.5165,25.5165,0.0
2008-10-21 15:00:00,71.16,71.17,71.16,71.16,2800.0,25.5129,25.5165,25.5129,25.5129,2800.0
2008-10-21 15:05:00,71.17,71.17,71.16,71.17,2200.0,25.5165,25.5165,25.5129,25.5165,2200.0
2008-10-21 15:10:00,71.17,71.17,71.12,71.15,9400.0,25.5165,25.5165,25.4986,25.5093,9400.0
2008-10-21 15:15:00,71.16,71.16,71.15,71.16,1200.0,25.5129,25.5129,25.5093,25.5129,1200.0
2008-10-21 15:20:00,71.15,71.16,71.15,71.16,200.0,25.5093,25.5129,25.5093,25.5129,200.0
2008-10-21 15:25:00,71.16,71.16,71.16,71.16,0.0,25.5129,25.5129,25.5129,25.5129,0.0
2008-10-21 15:30:00,71.15,71.16,71.13,71.13,1600.0,25.5093,25.5129,25.5022,25.5022,1600.0
2008-10-21 15:35:00,71.12,71.14,71.12,71.12,1200.0,25.4986,25.5057,25.4986,25.4986,1200.0
2008-10-21 15:40:00,71.12,71.16,71.0,71.0,5300.0,25.4986,25.5129,25.4555,25.4555,5300.0
2008-10-21 15:45:00,71.0,71.0,71.0,71.0,300.0,25.4555,25.4555,25.4555,25.4555,300.0
2008-10-21 15:50:00,71.0,71.03,71.0,71.01,1200.0,25.4555,25.4663,25.4555,25.4591,1200.0
2008-10-21 15:55:00,71.0,71.0,70.9,70.99,7300.0,25.4555,25.4555,25.4197,25.452,7300.0
2008-10-22 09:30:00,71.68,71.68,70.71,70.71,2100.0,25.6993,25.6993,25.3516,25.3516,2100.0
2008-10-22 09:35:00,70.81,70.99,70.81,70.97,1500.0,25.3874,25.452,25.3874,25.4448,1500.0
2008-10-22 09:40:00,70.81,70.94,70.58,70.94,3300.0,25.3874,25.434,25.305,25.434,3300.0
2008-10-22 09:45:00,70.92,70.92,70.9,70.9,500.0,25.4269,25.4269,25.4197,25.4197,500.0
2008-10-22 09:50:00,70.9,70.9,70.9,70.9,0.0,25.4197,25.4197,25.4197,25.4197,0.0
2008-10-22 09:55:00,70.65,70.95,70.63,70.95,2500.0,25.3301,25.4376,25.3229,25.4376,2500.0
2008-10-22 10:00:00,70.7,70.9,70.7,70.9,700.0,25.348,25.4197,25.348,25.4197,700.0
2008-10-22 10:05:00,70.9,70.9,70.9,70.9,0.0,25.4197,25.4197,25.4197,25.4197,0.0
2008-10-22 10:10:00,70.72,70.72,70.72,70.72,100.0,25.3552,25.3552,25.3552,25.3552,100.0
2008-10-22 10:15:00,70.74,70.94,70.74,70.77,1200.0,25.3623,25.434,25.3623,25.3731,1200.0
2008-10-22 10:20:00,70.87,70.87,70.87,70.87,100.0,25.4089,25.4089,25.4089,25.4089,100.0
2008-10-22 10:25:00,70.94,70.95,70.94,70.95,2400.0,25.434,25.4376,25.434,25.4376,2400.0
2008-10-22 10:30:00,70.81,70.81,70.81,70.81,1800.0,25.3874,25.3874,25.3874,25.3874,1800.0
2008-10-22 10:35:00,70.9,70.9,70.63,70.89,2600.0,25.4197,25.4197,25.3229,25.4161,2600.0
2008-10-22 10:40:00,70.63,70.89,70.63,70.76,1900.0,25.3229,25.4161,25.3229,25.3695,1900.0
2008-10-22 10:45:00,70.9,70.9,70.75,70.75,1200.0,25.4197,25.4197,25.3659,25.3659,1200.0
2008-10-22 10:50:00,70.75,70.9,70.75,70.9,1400.0,25.3659,25.4197,25.3659,25.4197,1400.0
2008-10-22 10:55:00,70.9,70.9,70.9,70.9,0.0,25.4197,25.4197,25.4197,25.4197,0.0
2008-10-22 11:00:00,70.9,70.94,70.9,70.94,1800.0,25.4197,25.434,25.4197,25.434,1800.0
2008-10-22 11:05:00,70.9,70.92,70.9,70.92,700.0,25.4197,25.4269,25.4197,25.4269,700.0
2008-10-22 11:10:00,70.93,70.95,70.93,70.93,1900.0,25.4305,25.4376,25.4305,25.4305,1900.0
2008-10-22 11:15:00,70.95,70.95,70.91,70.91,200.0,25.4376,25.4376,25.4233,25.4233,200.0
2008-10-22 11:20:00,70.95,70.95,70.93,70.95,3400.0,25.4376,25.4376,25.4305,25.4376,3400.0
2008-10-22 11:25:00,70.91,70.91,70.91,70.91,200.0,25.4233,25.4233,25.4233,25.4233,200.0
2008-10-22 11:30:00,70.91,70.91,70.91,70.91,700.0,25.4233,25.4233,25.4233,25.4233,700.0
2008-10-22 11:35:00,70.9,70.9,70.9,70.9,600.0,25.4197,25.4197,25.4197,25.4197,600.0
2008-10-22 11:40:00,70.91,70.91,70.85,70.85,5300.0,25.4233,25.4233,25.4018,25.4018,5300.0
2008-10-22 11:45:00,70.85,70.85,70.75,70.75,500.0,25.4018,25.4018,25.3659,25.3659,500.0
2008-10-22 11:50:00,70.77,70.82,70.77,70.82,600.0,25.3731,25.391,25.3731,25.391,600.0
2008-10-22 11:55:00,70.75,70.82,70.75,70.82,2300.0,25.3659,25.391,25.3659,25.391,2300.0
2008-10-22 12:00:00,70.82,70.82,70.82,70.82,0.0,25.391,25.391,25.391,25.391,0.0
2008-10-22 12:05:00,70.83,70.83,70.83,70.83,100.0,25.3946,25.3946,25.3946,25.3946,100.0
2008-10-22 12:10:00,70.85,70.85,70.75,70.84,1900.0,25.4018,25.4018,25.3659,25.3982,1900.0
2008-10-22 12:15:00,70.75,70.84,70.75,70.83,800.0,25.3659,25.3982,25.3659,25.3946,800.0
2008-10-22 12:20:00,70.85,70.85,70.85,70.85,800.0,25.4018,25.4018,25.4018,25.4018,800.0
2008-10-22 12:25:00,70.84,70.84,70.84,70.84,100.0,25.3982,25.3982,25.3982,25.3982,100.0
2008-10-22 12:30:00,70.81,70.81,70.81,70.81,500.0,25.3874,25.3874,25.3874,25.3874,500.0
2008-10-22 12:35:00,70.85,70.85,70.85,70.85,100.0,25.4018,25.4018,25.4018,25.4018,100.0
2008-10-22 12:40:00,70.85,70.85,70.85,70.85,0.0,25.4018,25.4018,25.4018,25.4018,0.0
2008-10-22 12:45:00,70.8,70.8,70.8,70.8,100.0,25.3838,25.3838,25.3838,25.3838,100.0
2008-10-22 12:50:00,70.84,70.84,70.83,70.83,700.0,25.3982,25.3982,25.3946,25.3946,700.0
2008-10-22 12:55:00,70.83,70.83,70.83,70.83,0.0,25.3946,25.3946,25.3946,25.3946,0.0
2008-10-22 13:00:00,70.85,70.85,70.77,70.77,600.0,25.4018,25.4018,25.3731,25.3731,600.0
2008-10-22 13:05:00,70.77,70.77,70.77,70.77,0.0,25.3731,25.3731,25.3731,25.3731,0.0
2008-10-22 13:10:00,70.75,70.75,70.75,70.75,100.0,25.3659,25.3659,25.3659,25.3659,100.0
2008-10-22 13:15:00,70.89,70.9,70.89,70.9,300.0,25.4161,25.4197,25.4161,25.4197,300.0
2008-10-22 13:20:00,70.89,70.9,70.89,70.9,500.0,25.4161,25.4197,25.4161,25.4197,500.0
2008-10-22 13:25:00,70.9,70.9,70.9,70.9,0.0,25.4197,25.4197,25.4197,25.4197,0.0
2008-10-22 13:30:00,70.9,70.9,70.9,70.9,0.0,25.4197,25.4197,25.4197,25.4197,0.0
2008-10-22 13:35:00,70.86,70.9,70.86,70.9,8600.0,25.4054,25.4197,25.4054,25.4197,8600.0
2008-10-22 13:40:00,70.9,70.9,70.9,70.9,100.0,25.4197,25.4197,25.4197,25.4197,100.0
2008-10-22 13:45:00,70.81,70.81,70.78,70.78,2800.0,25.3874,25.3874,25.3767,25.3767,2800.0
2008-10-22 13:50:00,70.76,70.76,70.76,70.76,100.0,25.3695,25.3695,25.3695,25.3695,100.0
2008-10-22 13:55:00,70.76,70.76,70.76,70.76,0.0,25.3695,25.3695,25.3695,25.3695,0.0
2008-10-22 14:00:00,70.77,70.79,70.77,70.79,600.0,25.3731,25.3803,25.3731,25.3803,600.0
2008-10-22 14:05:00,70.79,70.79,70.78,70.78,200.0,25.3803,25.3803,25.3767,25.3767,200.0
2008-10-22 14:10:00,70.76,70.77,70.76,70.77,1000.0,25.3695,25.3731,25.3695,25.3731,1000.0
2008-10-22 14:15:00,70.77,70.77,70.77,70.77,0.0,25.3731,25.3731,25.3731,25.3731,0.0
2008-10-22 14:20:00,70.77,70.8,70.77,70.78,3100.0,25.3731,25.3838,25.3731,25.3767,3100.0
2008-10-22 14:25:00,70.78,70.78,70.78,70.78,400.0,25.3767,25.3767,25.3767,25.3767,400.0
2008-10-22 14:30:00,70.78,70.78,70.78,70.78,0.0,25.3767,25.3767,25.3767,25.3767,0.0
2008-10-22 14:35:00,70.79,70.8,70.77,70.8,1500.0,25.3803,25.3838,25.3731,25.3838,1500.0
2008-10-22 14:40:00,70.78,70.78,70.77,70.77,200.0,25.3767,25.3767,25.3731,25.3731,200.0
2008-10-22 14:45:00,70.78,70.8,70.75,70.75,8100.0,25.3767,25.3838,25.3659,25.3659,8100.0
2008-10-22 14:50:00,70.78,70.78,70.78,70.78,200.0,25.3767,25.3767,25.3767,25.3767,200.0
2008-10-22 14:55:00,70.75,70.8,70.75,70.8,1000.0,25.3659,25.3838,25.3659,25.3838,1000.0
2008-10-22 15:00:00,70.8,70.8,70.75,70.8,2800.0,25.3838,25.3838,25.3659,25.3838,2800.0
2008-10-22 15:05:00,70.75,70.75,70.73,70.75,4100.0,25.3659,25.3659,25.3587,25.3659,4100.0
2008-10-22 15:10:00,70.74,70.75,70.74,70.75,1700.0,25.3623,25.3659,25.3623,25.3659,1700.0
2008-10-22 15:15:00,70.75,70.75,70.65,70.65,3200.0,25.3659,25.3659,25.3301,25.3301,3200.0
2008-10-22 15:20:00,70.61,70.63,70.46,70.46,9000.0,25.3157,25.3229,25.2619,25.2619,9000.0
2008-10-22 15:25:00,70.5,70.58,70.33,70.51,1200.0,25.2763,25.305,25.2153,25.2799,1200.0
2008-10-22 15:30:00,70.6,70.6,70.56,70.58,400.0,25.3121,25.3121,25.2978,25.305,400.0
2008-10-22 15:35:00,70.56,70.6,70.56,70.59,900.0,25.2978,25.3121,25.2978,25.3086,900.0
2008-10-22 15:40:00,70.59,70.59,70.5,70.5,2600.0,25.3086,25.3086,25.2763,25.2763,2600.0
2008-10-22 15:45:00,70.49,70.49,70.49,70.49,800.0,25.2727,25.2727,25.2727,25.2727,800.0
2008-10-22 15:50:00,70.49,70.49,70.45,70.45,500.0,25.2727,25.2727,25.2584,25.2584,500.0
2008-10-22 15:55:00,70.49,70.49,70.27,70.4,4400.0,25.2727,25.2727,25.1938,25.2404,4400.0
2008-10-23 09:30:00,70.4,71.38,70.13,70.36,2800.0,25.2404,25.5918,25.1436,25.2261,2800.0
2008-10-23 09:35:00,70.4,70.4,70.4,70.4,300.0,25.2404,25.2404,25.2404,25.2404,300.0
2008-10-23 09:40:00,70.36,70.36,70.23,70.25,700.0,25.2261,25.2261,25.1795,25.1867,700.0
2008-10-23 09:45:00,70.13,70.4,70.13,70.4,1000.0,25.1436,25.2404,25.1436,25.2404,1000.0
2008-10-23 09:50:00,70.13,70.18,70.11,70.11,2000.0,25.1436,25.1616,25.1365,25.1365,2000.0
2008-10-23 09:55:00,70.12,70.4,70.12,70.4,200.0,25.14,25.2404,25.14,25.2404,200.0
2008-10-23 10:00:00,70.4,70.5,70.15,70.25,1100.0,25.2404,25.2763,25.1508,25.1867,1100.0
2008-10-23 10:05:00,70.4,70.4,70.4,70.4,100.0,25.2404,25.2404,25.2404,25.2404,100.0
2008-10-23 10:10:00,70.54,70.54,70.52,70.52,700.0,25.2906,25.2906,25.2835,25.2835,700.0
2008-10-23 10:15:00,70.47,70.59,70.27,70.45,6100.0,25.2655,25.3086,25.1938,25.2584,6100.0
2008-10-23 10:20:00,70.23,70.65,70.22,70.28,1200.0,25.1795,25.3301,25.1759,25.1974,1200.0
2008-10-23 10:25:00,70.4,71.0,70.4,71.0,300.0,25.2404,25.4555,25.2404,25.4555,300.0
2008-10-23 10:30:00,70.95,70.99,70.42,70.99,3400.0,25.4376,25.452,25.2476,25.452,3400.0
2008-10-23 10:35:00,70.99,70.99,70.95,70.95,400.0,25.452,25.452,25.4376,25.4376,400.0
2008-10-23 10:40:00,70.87,70.87,70.11,70.15,1300.0,25.4089,25.4089,25.1365,25.1508,1300.0
2008-10-23 10:45:00,70.76,70.76,70.15,70.15,300.0,25.3695,25.3695,25.1508,25.1508,300.0
2008-10-23 10:50:00,70.15,70.5,70.13,70.5,1800.0,25.1508,25.2763,25.1436,25.2763,1800.0
2008-10-23 10:55:00,70.14,70.14,70.14,70.14,100.0,25.1472,25.1472,25.1472,25.1472,100.0
2008-10-23 11:00:00,70.22,70.22,70.22,70.22,100.0,25.1759,25.1759,25.1759,25.1759,100.0
2008-10-23 11:05:00,70.38,70.5,70.35,70.5,900.0,25.2333,25.2763,25.2225,25.2763,900.0
2008-10-23 11:10:00,70.28,70.28,70.28,70.28,100.0,25.1974,25.1974,25.1974,25.1974,100.0
2008-10-23 11:15:00,70.45,70.45,70.45,70.45,200.0,25.2584,25.2584,25.2584,25.2584,200.0
2008-10-23 11:20:00,70.4,70.46,70.1,70.42,800.0,25.2404,25.2619,25.1329,25.2476,800.0
2008-10-23 11:25:00,70.13,70.5,70.13,70.5,400.0,25.1436,25.2763,25.1436,25.2763,400.0
2008-10-23 11:30:00,70.15,70.94,70.15,70.94,800.0,25.1508,25.434,25.1508,25.434,800.0
2008-10-23 11:35:00,70.44,71.0,70.15,70.31,2100.0,25.2548,25.4555,25.1508,25.2082,2100.0
2008-10-23 11:40:00,70.37,70.37,70.37,70.37,100.0,25.2297,25.2297,25.2297,25.2297,100.0
2008-10-23 11:45:00,70.32,70.73,70.32,70.73,2500.0,25.2117,25.3587,25.2117,25.3587,2500.0
2008-10-23 11:50:00,70.73,70.73,70.73,70.73,0.0,25.3587,25.3587,25.3587,25.3587,0.0
2008-10-23 11:55:00,70.46,70.46,70.46,70.46,400.0,25.2619,25.2619,25.2619,25.2619,400.0
2008-10-23 12:00:00,70.1,70.13,70.1,70.13,300.0,25.1329,25.1436,25.1329,25.1436,300.0
2008-10-23 12:05:00,70.15,70.16,70.1,70.16,4400.0,25.1508,25.1544,25.1329,25.1544,4400.0
2008-10-23 12:10:00,70.31,70.6,70.11,70.24,900.0,25.2082,25.3121,25.1365,25.1831,900.0
2008-10-23 12:15:00,70.24,70.74,70.24,70.71,1500.0,25.1831,25.3623,25.1831,25.3516,1500.0
2008-10-23 12:20:00,70.28,70.28,70.28,70.28,100.0,25.1974,25.1974,25.1974,25.1974,100.0
2008-10-23 12:25:00,70.32,70.32,70.24,70.24,400.0,25.2117,25.2117,25.1831,25.1831,400.0
2008-10-23 12:30:00,70.61,70.65,70.24,70.61,1200.0,25.3157,25.3301,25.1831,25.3157,1200.0
2008-10-23 12:35:00,70.19,70.61,70.19,70.61,600.0,25.1651,25.3157,25.1651,25.3157,600.0
2008-10-23 12:40:00,70.61,70.61,70.61,70.61,0.0,25.3157,25.3157,25.3157,25.3157,0.0
2008-10-23 12:45:00,70.51,70.51,70.13,70.13,400.0,25.2799,25.2799,25.1436,25.1436,400.0
2008-10-23 12:50:00,70.13,70.63,70.13,70.44,600.0,25.1436,25.3229,25.1436,25.2548,600.0
2008-10-23 12:55:00,70.21,70.21,70.21,70.21,100.0,25.1723,25.1723,25.1723,25.1723,100.0
2008-10-23 13:00:00,70.6,70.6,70.6,70.6,300.0,25.3121,25.3121,25.3121,25.3121,300.0
2008-10-23 13:05:00,70.6,70.6,70.6,70.6,0.0,25.3121,25.3121,25.3121,25.3121,0.0
2008-10-23 13:10:00,70.6,70.6,70.6,70.6,0.0,25.3121,25.3121,25.3121,25.3121,0.0
2008-10-23 13:15:00,70.72,70.8,70.72,70.75,500.0,25.3552,25.3838,25.3552,25.3659,500.0
2008-10-23 13:20:00,70.95,70.95,70.72,70.72,1000.0,25.4376,25.4376,25.3552,25.3552,1000.0
2008-10-23 13:25:00,70.95,70.95,70.25,70.47,800.0,25.4376,25.4376,25.1867,25.2655,800.0
2008-10-23 13:30:00,70.27,71.0,70.11,70.96,3900.0,25.1938,25.4555,25.1365,25.4412,3900.0
2008-10-23 13:35:00,70.96,71.0,70.55,70.55,700.0,25.4412,25.4555,25.2942,25.2942,700.0
2008-10-23 13:40:00,70.9,70.98,70.55,70.8,700.0,25.4197,25.4484,25.2942,25.3838,700.0
2008-10-23 13:45:00,70.8,70.98,70.55,70.8,3800.0,25.3838,25.4484,25.2942,25.3838,3800.0
2008-10-23 13:50:00,70.7,70.7,70.55,70.6,300.0,25.348,25.348,25.2942,25.3121,300.0
2008-10-23 13:55:00,70.55,70.79,70.55,70.79,300.0,25.2942,25.3803,25.2942,25.3803,300.0
2008-10-23 14:00:00,70.5,70.53,70.41,70.41,800.0,25.2763,25.287,25.244,25.244,800.0
2008-10-23 14:05:00,70.44,70.8,70.4,70.41,2700.0,25.2548,25.3838,25.2404,25.244,2700.0
2008-10-23 14:10:00,70.41,70.41,70.41,70.41,0.0,25.244,25.244,25.244,25.244,0.0
2008-10-23 14:15:00,70.41,70.41,70.41,70.41,0.0,25.244,25.244,25.244,25.244,0.0
2008-10-23 14:20:00,70.65,70.65,70.61,70.61,200.0,25.3301,25.3301,25.3157,25.3157,200.0
2008-10-23 14:25:00,70.65,70.65,70.65,70.65,900.0,25.3301,25.3301,25.3301,25.3301,900.0
2008-10-23 14:30:00,70.21,70.25,70.21,70.24,300.0,25.1723,25.1867,25.1723,25.1831,300.0
2008-10-23 14:35:00,70.24,70.68,70.24,70.35,5300.0,25.1831,25.3408,25.1831,25.2225,5300.0
2008-10-23 14:40:00,70.31,70.8,70.31,70.79,1800.0,25.2082,25.3838,25.2082,25.3803,1800.0
2008-10-23 14:45:00,70.79,70.79,70.76,70.76,300.0,25.3803,25.3803,25.3695,25.3695,300.0
2008-10-23 14:50:00,70.31,70.31,70.31,70.31,100.0,25.2082,25.2082,25.2082,25.2082,100.0
2008-10-23 14:55:00,70.63,70.63,70.63,70.63,100.0,25.3229,25.3229,25.3229,25.3229,100.0
2008-10-23 15:00:00,70.65,70.78,70.31,70.67,500.0,25.3301,25.3767,25.2082,25.3372,500.0
2008-10-23 15:05:00,70.35,70.59,70.35,70.35,400.0,25.2225,25.3086,25.2225,25.2225,400.0
2008-10-23 15:10:00,70.36,70.37,70.11,70.36,17000.0,25.2261,25.2297,25.1365,25.2261,17000.0
2008-10-23 15:15:00,70.15,70.15,70.15,70.15,200.0,25.1508,25.1508,25.1508,25.1508,200.0
2008-10-23 15:20:00,70.15,70.34,70.15,70.34,1000.0,25.1508,25.2189,25.1508,25.2189,1000.0
2008-10-23 15:25:00,70.32,70.5,70.17,70.17,1000.0,25.2117,25.2763,25.158,25.158,1000.0
2008-10-23 15:30:00,70.49,71.05,70.26,70.26,1100.0,25.2727,25.4735,25.1902,25.1902,1100.0
2008-10-23 15:35:00,70.23,70.5,70.23,70.5,600.0,25.1795,25.2763,25.1795,25.2763,600.0
2008-10-23 15:40:00,70.6,71.45,70.51,71.45,20900.0,25.3121,25.6169,25.2799,25.6169,20900.0
2008-10-23 15:45:00,71.3,71.89,71.15,71.58,5700.0,25.5631,25.7746,25.5093,25.6635,5700.0
2008-10-23 15:50:00,71.4,71.41,71.0,71.0,3400.0,25.599,25.6025,25.4555,25.4555,3400.0
2008-10-23 15:55:00,71.19,71.59,71.16,71.59,3900.0,25.5237,25.6671,25.5129,25.6671,3900.0
2008-10-24 09:30:00,70.4,70.8,69.46,69.5,11900.0,25.2404,25.3838,24.9034,24.9178,11900.0
2008-10-24 09:35:00,69.5,70.0,69.5,69.5,1700.0,24.9178,25.097,24.9178,24.9178,1700.0
2008-10-24 09:40:00,69.52,69.52,69.52,69.52,100.0,24.9249,24.9249,24.9249,24.9249,100.0
2008-10-24 09:45:00,69.52,69.52,69.52,69.52,0.0,24.9249,24.9249,24.9249,24.9249,0.0
2008-10-24 09:50:00,69.9,70.0,69.6,70.0,6200.0,25.0612,25.097,24.9536,25.097,6200.0
2008-10-24 09:55:00,69.94,69.95,69.68,69.68,2100.0,25.0755,25.0791,24.9823,24.9823,2100.0
2008-10-24 10:00:00,69.7,69.7,69.7,69.7,400.0,24.9895,24.9895,24.9895,24.9895,400.0
2008-10-24 10:05:00,69.6,69.6,69.6,69.6,100.0,24.9536,24.9536,24.9536,24.9536,100.0
2008-10-24 10:10:00,69.67,69.68,69.62,69.62,500.0,24.9787,24.9823,24.9608,24.9608,500.0
2008-10-24 10:15:00,69.69,69.69,69.69,69.69,200.0,24.9859,24.9859,24.9859,24.9859,200.0
2008-10-24 10:20:00,69.69,69.69,69.52,69.52,1200.0,24.9859,24.9859,24.9249,24.9249,1200.0
2008-10-24 10:25:00,69.5,69.5,69.06,69.06,800.0,24.9178,24.9178,24.76,24.76,800.0
2008-10-24 10:30:00,69.45,69.49,69.45,69.49,300.0,24.8998,24.9142,24.8998,24.9142,300.0
2008-10-24 10:35:00,69.45,69.47,69.45,69.47,400.0,24.8998,24.907,24.8998,24.907,400.0
2008-10-24 10:40:00,69.47,69.48,69.23,69.48,1700.0,24.907,24.9106,24.821,24.9106,1700.0
2008-10-24 10:45:00,69.48,69.49,69.23,69.48,8100.0,24.9106,24.9142,24.821,24.9106,8100.0
2008-10-24 10:50:00,69.49,69.68,69.49,69.67,800.0,24.9142,24.9823,24.9142,24.9787,800.0
2008-10-24 10:55:00,69.65,69.66,69.62,69.66,500.0,24.9715,24.9751,24.9608,24.9751,500.0
2008-10-24 11:00:00,69.67,69.69,69.54,69.54,1100.0,24.9787,24.9859,24.9321,24.9321,1100.0
2008-10-24 11:05:00,69.69,69.69,69.69,69.69,100.0,24.9859,24.9859,24.9859,24.9859,100.0
2008-10-24 11:10:00,69.7,69.7,69.62,69.66,5100.0,24.9895,24.9895,24.9608,24.9751,5100.0
2008-10-24 11:15:00,69.7,69.7,69.7,69.7,100.0,24.9895,24.9895,24.9895,24.9895,100.0
2008-10-24 11:20:00,69.68,69.68,69.68,69.68,100.0,24.9823,24.9823,24.9823,24.9823,100.0
2008-10-24 11:25:00,69.66,69.68,69.66,69.68,700.0,24.9751,24.9823,24.9751,24.9823,700.0
2008-10-24 11:30:00,69.63,69.7,69.39,69.67,1200.0,24.9644,24.9895,24.8783,24.9787,1200.0
2008-10-24 11:35:00,69.39,69.39,69.39,69.39,100.0,24.8783,24.8783,24.8783,24.8783,100.0
2008-10-24 11:40:00,69.39,69.7,69.39,69.7,800.0,24.8783,24.9895,24.8783,24.9895,800.0
2008-10-24 11:45:00,69.68,69.68,69.35,69.35,3300.0,24.9823,24.9823,24.864,24.864,3300.0
2008-10-24 11:50:00,69.46,69.7,69.46,69.69,1100.0,24.9034,24.9895,24.9034,24.9859,1100.0
2008-10-24 11:55:00,69.7,69.7,69.7,69.7,100.0,24.9895,24.9895,24.9895,24.9895,100.0
2008-10-24 12:00:00,69.63,69.63,69.63,69.63,200.0,24.9644,24.9644,24.9644,24.9644,200.0
2008-10-24 12:05:00,69.61,69.61,69.61,69.61,100.0,24.9572,24.9572,24.9572,24.9572,100.0
2008-10-24 12:10:00,69.7,69.7,69.35,69.38,1700.0,24.9895,24.9895,24.864,24.8747,1700.0
2008-10-24 12:15:00,69.69,69.7,69.36,69.36,2700.0,24.9859,24.9895,24.8676,24.8676,2700.0
2008-10-24 12:20:00,69.89,69.9,69.85,69.85,500.0,25.0576,25.0612,25.0432,25.0432,500.0
2008-10-24 12:25:00,69.86,69.86,69.86,69.86,100.0,25.0468,25.0468,25.0468,25.0468,100.0
2008-10-24 12:30:00,69.9,69.95,69.9,69.95,1500.0,25.0612,25.0791,25.0612,25.0791,1500.0
2008-10-24 12:35:00,69.9,69.9,69.9,69.9,100.0,25.0612,25.0612,25.0612,25.0612,100.0
2008-10-24 12:40:00,69.9,69.95,69.46,69.57,6500.0,25.0612,25.0791,24.9034,24.9429,6500.0
2008-10-24 12:45:00,69.95,69.95,69.5,69.5,2400.0,25.0791,25.0791,24.9178,24.9178,2400.0
2008-10-24 12:50:00,69.57,69.57,69.5,69.5,2300.0,24.9429,24.9429,24.9178,24.9178,2300.0
2008-10-24 12:55:00,69.81,69.81,69.81,69.81,100.0,25.0289,25.0289,25.0289,25.0289,100.0
2008-10-24 13:00:00,69.88,69.99,69.47,69.9,3700.0,25.054,25.0934,24.907,25.0612,3700.0
2008-10-24 13:05:00,69.89,69.94,69.89,69.94,1300.0,25.0576,25.0755,25.0576,25.0755,1300.0
2008-10-24 13:10:00,69.93,69.93,69.75,69.75,200.0,25.0719,25.0719,25.0074,25.0074,200.0
2008-10-24 13:15:00,69.93,69.93,69.92,69.93,1000.0,25.0719,25.0719,25.0683,25.0719,1000.0
2008-10-24 13:20:00,69.94,70.0,69.85,69.85,8700.0,25.0755,25.097,25.0432,25.0432,8700.0
2008-10-24 13:25:00,69.9,69.95,69.9,69.94,1400.0,25.0612,25.0791,25.0612,25.0755,1400.0
2008-10-24 13:30:00,69.94,69.94,69.94,69.94,1100.0,25.0755,25.0755,25.0755,25.0755,1100.0
2008-10-24 13:35:00,69.9,69.95,69.9,69.9,4900.0,25.0612,25.0791,25.0612,25.0612,4900.0
2008-10-24 13:40:00,69.9,69.94,69.9,69.9,1200.0,25.0612,25.0755,25.0612,25.0612,1200.0
2008-10-24 13:45:00,69.93,69.95,69.93,69.95,300.0,25.0719,25.0791,25.0719,25.0791,300.0
2008-10-24 13:50:00,69.93,69.93,69.93,69.93,100.0,25.0719,25.0719,25.0719,25.0719,100.0
2008-10-24 13:55:00,69.95,69.95,69.93,69.93,800.0,25.0791,25.0791,25.0719,25.0719,800.0
2008-10-24 14:00:00,69.95,69.95,69.9,69.9,3100.0,25.0791,25.0791,25.0612,25.0612,3100.0
2008-10-24 14:05:00,69.91,69.92,69.87,69.92,800.0,25.0648,25.0683,25.0504,25.0683,800.0
2008-10-24 14:10:00,69.9,69.95,69.9,69.94,600.0,25.0612,25.0791,25.0612,25.0755,600.0
2008-10-24 14:15:00,69.9,69.93,69.87,69.87,500.0,25.0612,25.0719,25.0504,25.0504,500.0
2008-10-24 14:20:00,69.91,69.91,69.87,69.87,200.0,25.0648,25.0648,25.0504,25.0504,200.0
2008-10-24 14:25:00,69.87,69.87,69.87,69.87,100.0,25.0504,25.0504,25.0504,25.0504,100.0
2008-10-24 14:30:00,69.87,69.95,69.87,69.92,1800.0,25.0504,25.0791,25.0504,25.0683,1800.0
2008-10-24 14:35:00,69.95,69.95,69.95,69.95,300.0,25.0791,25.0791,25.0791,25.0791,300.0
2008-10-24 14:40:00,69.95,69.95,69.95,69.95,400.0,25.0791,25.0791,25.0791,25.0791,400.0
2008-10-24 14:45:00,69.95,70.0,69.95,69.98,2000.0,25.0791,25.097,25.0791,25.0898,2000.0
2008-10-24 14:50:00,69.95,69.95,69.95,69.95,200.0,25.0791,25.0791,25.0791,25.0791,200.0
2008-10-24 14:55:00,69.95,70.0,69.95,69.96,2800.0,25.0791,25.097,25.0791,25.0827,2800.0
2008-10-24 15:00:00,69.96,70.0,69.95,69.95,7400.0,25.0827,25.097,25.0791,25.0791,7400.0
2008-10-24 15:05:00,69.91,69.99,69.8,69.9,2100.0,25.0648,25.0934,25.0253,25.0612,2100.0
2008-10-24 15:10:00,69.97,69.97,69.72,69.77,1600.0,25.0863,25.0863,24.9966,25.0146,1600.0
2008-10-24 15:15:00,69.75,70.0,69.75,69.8,1000.0,25.0074,25.097,25.0074,25.0253,1000.0
2008-10-24 15:20:00,69.84,69.84,69.8,69.82,1500.0,25.0397,25.0397,25.0253,25.0325,1500.0
2008-10-24 15:25:00,69.72,69.82,69.55,69.59,2600.0,24.9966,25.0325,24.9357,24.95,2600.0
2008-10-24 15:30:00,69.56,69.56,69.56,69.56,100.0,24.9393,24.9393,24.9393,24.9393,100.0
2008-10-24 15:35:00,69.81,69.85,69.35,69.35,10100.0,25.0289,25.0432,24.864,24.864,10100.0
2008-10-24 15:40:00,69.3,69.4,69.3,69.4,4100.0,24.846,24.8819,24.846,24.8819,4100.0
2008-10-24 15:45:00,69.85,69.85,69.09,69.09,6800.0,25.0432,25.0432,24.7708,24.7708,6800.0
2008-10-24 15:50:00,69.25,69.8,69.25,69.8,1900.0,24.8281,25.0253,24.8281,25.0253,1900.0
2008-10-24 15:55:00,69.81,69.85,69.65,69.8,1500.0,25.0289,25.0432,24.9715,25.0253,1500.0
2008-10-27 09:30:00,70.04,70.27,70.04,70.13,6800.0,25.1114,25.1938,25.1114,25.1436,6800.0
2008-10-27 09:35:00,70.3,70.38,70.25,70.25,20100.0,25.2046,25.2333,25.1867,25.1867,20100.0
2008-10-27 09:40:00,70.21,70.21,70.2,70.2,8700.0,25.1723,25.1723,25.1687,25.1687,8700.0
2008-10-27 09:45:00,70.2,70.2,70.08,70.17,900.0,25.1687,25.1687,25.1257,25.158,900.0
2008-10-27 09:50:00,70.0,70.07,69.98,69.98,1800.0,25.097,25.1221,25.0898,25.0898,1800.0
2008-10-27 09:55:00,69.99,69.99,69.93,69.93,1400.0,25.0934,25.0934,25.0719,25.0719,1400.0
2008-10-27 10:00:00,70.0,70.0,69.85,69.88,2800.0,25.097,25.097,25.0432,25.054,2800.0
2008-10-27 10:05:00,69.96,69.97,69.95,69.95,1300.0,25.0827,25.0863,25.0791,25.0791,1300.0
2008-10-27 10:10:00,69.96,69.96,69.96,69.96,100.0,25.0827,25.0827,25.0827,25.0827,100.0
2008-10-27 10:15:00,69.95,69.95,69.95,69.95,100.0,25.0791,25.0791,25.0791,25.0791,100.0
2008-10-27 10:20:00,69.9,69.9,69.83,69.83,1300.0,25.0612,25.0612,25.0361,25.0361,1300.0
2008-10-27 10:25:00,69.83,69.83,69.75,69.75,1200.0,25.0361,25.0361,25.0074,25.0074,1200.0
2008-10-27 10:30:00,69.74,69.81,69.71,69.72,1800.0,25.0038,25.0289,24.993,24.9966,1800.0
2008-10-27 10:35:00,69.7,69.7,69.66,69.66,1000.0,24.9895,24.9895,24.9751,24.9751,1000.0
2008-10-27 10:40:00,69.65,69.65,69.56,69.56,1100.0,24.9715,24.9715,24.9393,24.9393,1100.0
2008-10-27 10:45:00,69.55,69.55,68.94,68.94,15400.0,24.9357,24.9357,24.717,24.717,15400.0
2008-10-27 10:50:00,68.94,68.94,68.15,68.2,12300.0,24.717,24.717,24.4337,24.4517,12300.0
2008-10-27 10:55:00,68.2,68.23,68.12,68.12,2300.0,24.4517,24.4624,24.423,24.423,2300.0
2008-10-27 11:00:00,68.21,68.24,68.21,68.24,300.0,24.4553,24.466,24.4553,24.466,300.0
2008-10-27 11:05:00,68.15,68.29,68.12,68.14,2600.0,24.4337,24.4839,24.423,24.4302,2600.0
2008-10-27 11:10:00,68.15,68.5,68.08,68.5,3700.0,24.4337,24.5592,24.4086,24.5592,3700.0
2008-10-27 11:15:00,68.45,69.29,68.29,68.45,15000.0,24.5413,24.8425,24.4839,24.5413,15000.0
2008-10-27 11:20:00,68.45,68.45,68.45,68.45,0.0,24.5413,24.5413,24.5413,24.5413,0.0
2008-10-27 11:25:00,68.4,68.43,68.4,68.43,700.0,24.5234,24.5341,24.5234,24.5341,700.0
2008-10-27 11:30:00,68.55,68.55,68.43,68.55,8200.0,24.5772,24.5772,24.5341,24.5772,8200.0
2008-10-27 11:35:00,68.47,68.54,68.43,68.44,7000.0,24.5485,24.5736,24.5341,24.5377,7000.0
2008-10-27 11:40:00,68.44,68.54,68.18,68.44,7900.0,24.5377,24.5736,24.4445,24.5377,7900.0
2008-10-27 11:45:00,68.44,68.54,68.24,68.44,10100.0,24.5377,24.5736,24.466,24.5377,10100.0
2008-10-27 11:50:00,68.44,68.55,68.25,68.47,16900.0,24.5377,24.5772,24.4696,24.5485,16900.0
2008-10-27 11:55:00,68.47,68.53,68.25,68.44,9200.0,24.5485,24.57,24.4696,24.5377,9200.0
2008-10-27 12:00:00,68.44,68.44,68.25,68.25,4800.0,24.5377,24.5377,24.4696,24.4696,4800.0
2008-10-27 12:05:00,68.44,68.44,68.29,68.3,4300.0,24.5377,24.5377,24.4839,24.4875,4300.0
2008-10-27 12:10:00,68.3,68.31,68.3,68.31,1100.0,24.4875,24.4911,24.4875,24.4911,1100.0
2008-10-27 12:15:00,68.31,68.31,68.23,68.27,5600.0,24.4911,24.4911,24.4624,24.4768,5600.0
2008-10-27 12:20:00,68.27,68.27,68.03,68.03,19500.0,24.4768,24.4768,24.3907,24.3907,19500.0
2008-10-27 12:25:00,68.03,68.31,68.03,68.22,6900.0,24.3907,24.4911,24.3907,24.4588,6900.0
2008-10-27 12:30:00,68.03,68.06,68.03,68.06,2100.0,24.3907,24.4015,24.3907,24.4015,2100.0
2008-10-27 12:35:00,68.06,68.07,68.06,68.07,500.0,24.4015,24.4051,24.4015,24.4051,500.0
2008-10-27 12:40:00,68.07,68.07,68.05,68.07,2300.0,24.4051,24.4051,24.3979,24.4051,2300.0
2008-10-27 12:45:00,68.05,68.05,68.0,68.0,17600.0,24.3979,24.3979,24.38,24.38,17600.0
2008-10-27 12:50:00,68.17,68.19,67.88,68.02,29600.0,24.4409,24.4481,24.3369,24.3871,29600.0
2008-10-27 12:55:00,68.02,68.19,68.02,68.19,1100.0,24.3871,24.4481,24.3871,24.4481,1100.0
2008-10-27 13:00:00,68.19,68.19,68.11,68.12,2800.0,24.4481,24.4481,24.4194,24.423,2800.0
2008-10-27 13:05:00,68.11,68.12,68.05,68.1,24100.0,24.4194,24.423,24.3979,24.4158,24100.0
2008-10-27 13:10:00,68.1,68.53,67.88,68.04,8200.0,24.4158,24.57,24.3369,24.3943,8200.0
2008-10-27 13:15:00,68.1,68.25,67.96,67.96,1600.0,24.4158,24.4696,24.3656,24.3656,1600.0
2008-10-27 13:20:00,67.96,68.1,67.95,68.07,1100.0,24.3656,24.4158,24.362,24.4051,1100.0
2008-10-27 13:25:00,68.1,68.1,67.97,68.1,2000.0,24.4158,24.4158,24.3692,24.4158,2000.0
2008-10-27 13:30:00,68.11,68.25,68.09,68.09,8000.0,24.4194,24.4696,24.4122,24.4122,8000.0
2008-10-27 13:35:00,68.36,68.4,68.17,68.17,1600.0,24.509,24.5234,24.4409,24.4409,1600.0
2008-10-27 13:40:00,68.24,68.24,67.93,67.93,10800.0,24.466,24.466,24.3549,24.3549,10800.0
2008-10-27 13:45:00,67.94,67.94,67.85,67.85,7100.0,24.3585,24.3585,24.3262,24.3262,7100.0
2008-10-27 13:50:00,67.93,67.94,67.83,67.94,1300.0,24.3549,24.3585,24.319,24.3585,1300.0
2008-10-27 13:55:00,67.85,68.0,67.85,68.0,16900.0,24.3262,24.38,24.3262,24.38,16900.0
2008-10-27 14:00:00,68.0,68.0,67.85,67.85,3900.0,24.38,24.38,24.3262,24.3262,3900.0
2008-10-27 14:05:00,67.84,67.96,67.8,67.91,6000.0,24.3226,24.3656,24.3083,24.3477,6000.0
2008-10-27 14:10:00,67.78,67.92,67.78,67.92,1800.0,24.3011,24.3513,24.3011,24.3513,1800.0
2008-10-27 14:15:00,67.89,67.93,67.89,67.93,2600.0,24.3405,24.3549,24.3405,24.3549,2600.0
2008-10-27 14:20:00,67.93,67.93,67.82,67.9,1100.0,24.3549,24.3549,24.3154,24.3441,1100.0
2008-10-27 14:25:00,68.09,68.09,67.79,67.79,2500.0,24.4122,24.4122,24.3047,24.3047,2500.0
2008-10-27 14:30:00,67.96,67.96,67.72,67.89,17600.0,24.3656,24.3656,24.2796,24.3405,17600.0
2008-10-27 14:35:00,67.88,67.88,67.6,67.63,25500.0,24.3369,24.3369,24.2366,24.2473,25500.0
2008-10-27 14:40:00,67.63,67.63,67.5,67.5,26200.0,24.2473,24.2473,24.2007,24.2007,26200.0
2008-10-27 14:45:00,67.47,67.5,67.47,67.5,1500.0,24.1899,24.2007,24.1899,24.2007,1500.0
2008-10-27 14:50:00,67.55,67.55,67.38,67.38,3100.0,24.2186,24.2186,24.1577,24.1577,3100.0
2008-10-27 14:55:00,67.44,67.5,67.44,67.5,1200.0,24.1792,24.2007,24.1792,24.2007,1200.0
2008-10-27 15:00:00,67.5,67.55,67.49,67.54,800.0,24.2007,24.2186,24.1971,24.215,800.0
2008-10-27 15:05:00,67.54,67.55,67.39,67.39,1500.0,24.215,24.2186,24.1613,24.1613,1500.0
2008-10-27 15:10:00,67.39,67.39,67.2,67.21,26300.0,24.1613,24.1613,24.0931,24.0967,26300.0
2008-10-27 15:15:00,67.2,68.17,67.2,67.31,14800.0,24.0931,24.4409,24.0931,24.1326,14800.0
2008-10-27 15:20:00,67.44,67.65,67.44,67.45,14900.0,24.1792,24.2545,24.1792,24.1828,14900.0
2008-10-27 15:25:00,67.49,67.62,67.48,67.62,11400.0,24.1971,24.2437,24.1935,24.2437,11400.0
2008-10-27 15:30:00,67.62,67.8,67.5,67.5,4000.0,24.2437,24.3083,24.2007,24.2007,4000.0
2008-10-27 15:35:00,67.34,67.47,67.15,67.15,17300.0,24.1433,24.1899,24.0752,24.0752,17300.0
2008-10-27 15:40:00,67.2,67.58,67.0,67.07,11600.0,24.0931,24.2294,24.0214,24.0465,11600.0
2008-10-27 15:45:00,67.0,67.23,66.8,66.8,21500.0,24.0214,24.1039,23.9497,23.9497,21500.0
2008-10-27 15:50:00,66.8,67.89,66.6,66.6,28000.0,23.9497,24.3405,23.878,23.878,28000.0
2008-10-27 15:55:00,66.6,66.62,66.25,66.25,87400.0,23.878,23.8852,23.7525,23.7525,87400.0
2008-10-28 09:30:00,67.69,68.0,67.22,67.22,4000.0,24.2688,24.38,24.1003,24.1003,4000.0
2008-10-28 09:35:00,67.35,67.38,67.25,67.38,700.0,24.1469,24.1577,24.1111,24.1577,700.0
2008-10-28 09:40:00,67.5,67.5,67.19,67.19,1200.0,24.2007,24.2007,24.0896,24.0896,1200.0
2008-10-28 09:45:00,67.3,67.5,67.3,67.42,3400.0,24.129,24.2007,24.129,24.172,3400.0
2008-10-28 09:50:00,67.43,67.55,67.41,67.42,2000.0,24.1756,24.2186,24.1684,24.172,2000.0
2008-10-28 09:55:00,67.42,67.42,67.42,67.42,0.0,24.172,24.172,24.172,24.172,0.0
2008-10-28 10:00:00,67.7,67.7,67.63,67.63,1500.0,24.2724,24.2724,24.2473,24.2473,1500.0
2008-10-28 10:05:00,67.48,67.64,67.17,67.17,2500.0,24.1935,24.2509,24.0824,24.0824,2500.0
2008-10-28 10:10:00,67.22,67.24,67.18,67.24,600.0,24.1003,24.1075,24.086,24.1075,600.0
2008-10-28 10:15:00,67.25,67.39,67.18,67.21,1400.0,24.1111,24.1613,24.086,24.0967,1400.0
2008-10-28 10:20:00,67.26,67.3,67.21,67.25,600.0,24.1147,24.129,24.0967,24.1111,600.0
2008-10-28 10:25:00,67.3,67.3,67.15,67.19,8000.0,24.129,24.129,24.0752,24.0896,8000.0
2008-10-28 10:30:00,67.24,67.24,67.15,67.21,500.0,24.1075,24.1075,24.0752,24.0967,500.0
2008-10-28 10:35:00,67.28,67.28,67.15,67.21,3200.0,24.1218,24.1218,24.0752,24.0967,3200.0
2008-10-28 10:40:00,67.16,67.25,67.15,67.21,3700.0,24.0788,24.1111,24.0752,24.0967,3700.0
2008-10-28 10:45:00,67.21,67.65,67.19,67.22,1200.0,24.0967,24.2545,24.0896,24.1003,1200.0
2008-10-28 10:50:00,67.34,67.5,67.28,67.5,700.0,24.1433,24.2007,24.1218,24.2007,700.0
2008-10-28 10:55:00,67.23,67.28,67.23,67.25,1300.0,24.1039,24.1218,24.1039,24.1111,1300.0
2008-10-28 11:00:00,67.31,67.31,67.25,67.25,400.0,24.1326,24.1326,24.1111,24.1111,400.0
2008-10-28 11:05:00,67.45,67.45,67.16,67.25,5400.0,24.1828,24.1828,24.0788,24.1111,5400.0
2008-10-28 11:10:00,67.3,67.42,67.26,67.26,1300.0,24.129,24.172,24.1147,24.1147,1300.0
2008-10-28 11:15:00,67.29,67.43,67.26,67.26,1700.0,24.1254,24.1756,24.1147,24.1147,1700.0
2008-10-28 11:20:00,67.36,67.37,67.27,67.29,900.0,24.1505,24.1541,24.1182,24.1254,900.0
2008-10-28 11:25:00,67.23,67.48,67.23,67.48,2500.0,24.1039,24.1935,24.1039,24.1935,2500.0
2008-10-28 11:30:00,67.35,67.49,67.35,67.49,600.0,24.1469,24.1971,24.1469,24.1971,600.0
2008-10-28 11:35:00,67.4,67.55,67.4,67.46,1700.0,24.1648,24.2186,24.1648,24.1864,1700.0
2008-10-28 11:40:00,67.53,67.53,67.53,67.53,200.0,24.2115,24.2115,24.2115,24.2115,200.0
2008-10-28 11:45:00,67.57,67.7,67.57,67.7,900.0,24.2258,24.2724,24.2258,24.2724,900.0
2008-10-28 11:50:00,67.58,67.58,67.4,67.57,800.0,24.2294,24.2294,24.1648,24.2258,800.0
2008-10-28 11:55:00,67.46,67.65,67.46,67.64,500.0,24.1864,24.2545,24.1864,24.2509,500.0
2008-10-28 12:00:00,67.46,68.0,67.46,67.75,3000.0,24.1864,24.38,24.1864,24.2903,3000.0
2008-10-28 12:05:00,67.79,67.85,67.79,67.81,700.0,24.3047,24.3262,24.3047,24.3118,700.0
2008-10-28 12:10:00,67.82,67.85,67.55,67.57,1500.0,24.3154,24.3262,24.2186,24.2258,1500.0
2008-10-28 12:15:00,67.85,68.25,67.85,68.25,1600.0,24.3262,24.4696,24.3262,24.4696,1600.0
2008-10-28 12:20:00,68.15,68.25,67.75,68.2,900.0,24.4337,24.4696,24.2903,24.4517,900.0
2008-10-28 12:25:00,68.17,68.25,67.75,68.09,1000.0,24.4409,24.4696,24.2903,24.4122,1000.0
2008-10-28 12:30:00,67.92,68.03,67.92,68.03,600.0,24.3513,24.3907,24.3513,24.3907,600.0
2008-10-28 12:35:00,67.85,67.85,67.53,67.53,700.0,24.3262,24.3262,24.2115,24.2115,700.0
2008-10-28 12:40:00,67.85,67.85,67.85,67.85,100.0,24.3262,24.3262,24.3262,24.3262,100.0
2008-10-28 12:45:00,67.85,67.85,67.85,67.85,0.0,24.3262,24.3262,24.3262,24.3262,0.0
2008-10-28 12:50:00,67.85,67.9,67.85,67.9,600.0,24.3262,24.3441,24.3262,24.3441,600.0
2008-10-28 12:55:00,67.77,67.77,67.77,67.77,100.0,24.2975,24.2975,24.2975,24.2975,100.0
2008-10-28 13:00:00,67.78,67.9,67.78,67.79,600.0,24.3011,24.3441,24.3011,24.3047,600.0
2008-10-28 13:05:00,67.88,67.88,67.88,67.88,100.0,24.3369,24.3369,24.3369,24.3369,100.0
2008-10-28 13:10:00,67.88,67.88,67.88,67.88,0.0,24.3369,24.3369,24.3369,24.3369,0.0
2008-10-28 13:15:00,67.86,67.88,67.45,67.45,3800.0,24.3298,24.3369,24.1828,24.1828,3800.0
2008-10-28 13:20:00,67.89,67.89,67.53,67.53,900.0,24.3405,24.3405,24.2115,24.2115,900.0
2008-10-28 13:25:00,67.89,67.89,67.54,67.54,600.0,24.3405,24.3405,24.215,24.215,600.0
2008-10-28 13:30:00,67.54,67.54,67.54,67.54,0.0,24.215,24.215,24.215,24.215,0.0
2008-10-28 13:35:00,67.86,67.89,67.86,67.89,600.0,24.3298,24.3405,24.3298,24.3405,600.0
2008-10-28 13:40:00,67.89,67.89,67.89,67.89,100.0,24.3405,24.3405,24.3405,24.3405,100.0
2008-10-28 13:45:00,67.89,68.0,67.77,68.0,1700.0,24.3405,24.38,24.2975,24.38,1700.0
2008-10-28 13:50:00,68.0,68.7,67.78,68.7,14300.0,24.38,24.6309,24.3011,24.6309,14300.0
2008-10-28 13:55:00,68.46,68.46,67.9,67.9,3900.0,24.5449,24.5449,24.3441,24.3441,3900.0
2008-10-28 14:00:00,67.9,67.9,67.87,67.9,2100.0,24.3441,24.3441,24.3334,24.3441,2100.0
2008-10-28 14:05:00,67.9,67.9,67.6,67.87,900.0,24.3441,24.3441,24.2366,24.3334,900.0
2008-10-28 14:10:00,67.86,67.9,67.6,67.88,3700.0,24.3298,24.3441,24.2366,24.3369,3700.0
2008-10-28 14:15:00,67.9,68.25,67.67,68.15,600.0,24.3441,24.4696,24.2616,24.4337,600.0
2008-10-28 14:20:00,68.06,68.06,67.65,67.96,1400.0,24.4015,24.4015,24.2545,24.3656,1400.0
2008-10-28 14:25:00,67.74,67.96,67.73,67.73,1800.0,24.2867,24.3656,24.2832,24.2832,1800.0
2008-10-28 14:30:00,67.81,67.85,67.81,67.83,700.0,24.3118,24.3262,24.3118,24.319,700.0
2008-10-28 14:35:00,67.79,67.84,67.79,67.84,1100.0,24.3047,24.3226,24.3047,24.3226,1100.0
2008-10-28 14:40:00,67.79,67.85,67.7,67.85,2100.0,24.3047,24.3262,24.2724,24.3262,2100.0
2008-10-28 14:45:00,67.85,68.0,67.66,67.84,9400.0,24.3262,24.38,24.2581,24.3226,9400.0
2008-10-28 14:50:00,67.71,67.85,67.66,67.85,2900.0,24.276,24.3262,24.2581,24.3262,2900.0
2008-10-28 14:55:00,67.85,67.85,67.76,67.76,1600.0,24.3262,24.3262,24.2939,24.2939,1600.0
2008-10-28 15:00:00,67.85,67.85,67.84,67.84,300.0,24.3262,24.3262,24.3226,24.3226,300.0
2008-10-28 15:05:00,67.84,67.84,67.65,67.69,500.0,24.3226,24.3226,24.2545,24.2688,500.0
2008-10-28 15:10:00,67.69,67.69,67.65,67.65,1500.0,24.2688,24.2688,24.2545,24.2545,1500.0
2008-10-28 15:15:00,67.65,67.69,67.5,67.54,2200.0,24.2545,24.2688,24.2007,24.215,2200.0
2008-10-28 15:20:00,67.54,67.69,67.45,67.69,2400.0,24.215,24.2688,24.1828,24.2688,2400.0
2008-10-28 15:25:00,67.69,67.69,67.47,67.63,800.0,24.2688,24.2688,24.1899,24.2473,800.0
2008-10-28 15:30:00,67.67,68.0,67.45,67.63,3800.0,24.2616,24.38,24.1828,24.2473,3800.0
2008-10-28 15:35:00,67.48,68.0,67.48,67.68,3900.0,24.1935,24.38,24.1935,24.2652,3900.0
2008-10-28 15:40:00,67.45,67.54,67.45,67.54,1600.0,24.1828,24.215,24.1828,24.215,1600.0
2008-10-28 15:45:00,67.56,67.82,67.25,67.5,7300.0,24.2222,24.3154,24.1111,24.2007,7300.0
2008-10-28 15:50:00,67.5,67.5,67.27,67.5,2400.0,24.2007,24.2007,24.1182,24.2007,2400.0
2008-10-28 15:55:00,67.5,68.0,67.27,67.49,4000.0,24.2007,24.38,24.1182,24.1971,4000.0
2008-10-29 09:30:00,67.41,69.5,67.41,69.0,7300.0,24.1684,24.9178,24.1684,24.7385,7300.0
2008-10-29 09:35:00,68.5,68.5,67.72,67.72,3300.0,24.5592,24.5592,24.2796,24.2796,3300.0
2008-10-29 09:40:00,67.85,69.0,67.85,68.28,5100.0,24.3262,24.7385,24.3262,24.4804,5100.0
2008-10-29 09:45:00,68.54,69.0,67.61,69.0,1300.0,24.5736,24.7385,24.2401,24.7385,1300.0
2008-10-29 09:50:00,68.8,69.01,68.55,69.01,1100.0,24.6668,24.7421,24.5772,24.7421,1100.0
2008-10-29 09:55:00,68.78,68.78,68.78,68.78,400.0,24.6596,24.6596,24.6596,24.6596,400.0
2008-10-29 10:00:00,68.78,68.78,68.78,68.78,0.0,24.6596,24.6596,24.6596,24.6596,0.0
2008-10-29 10:05:00,69.2,69.2,68.41,68.41,3400.0,24.8102,24.8102,24.527,24.527,3400.0
2008-10-29 10:10:00,68.85,69.0,68.34,68.34,1000.0,24.6847,24.7385,24.5019,24.5019,1000.0
2008-10-29 10:15:00,68.34,68.34,68.28,68.31,1200.0,24.5019,24.5019,24.4804,24.4911,1200.0
2008-10-29 10:20:00,68.31,68.75,68.31,68.75,1100.0,24.4911,24.6489,24.4911,24.6489,1100.0
2008-10-29 10:25:00,68.6,69.0,68.47,68.48,2200.0,24.5951,24.7385,24.5485,24.5521,2200.0
2008-10-29 10:30:00,68.48,68.92,68.44,68.75,2300.0,24.5521,24.7098,24.5377,24.6489,2300.0
2008-10-29 10:35:00,68.75,68.91,68.75,68.91,1200.0,24.6489,24.7062,24.6489,24.7062,1200.0
2008-10-29 10:40:00,68.86,68.91,68.52,68.52,1400.0,24.6883,24.7062,24.5664,24.5664,1400.0
2008-10-29 10:45:00,68.69,68.69,68.69,68.69,100.0,24.6273,24.6273,24.6273,24.6273,100.0
2008-10-29 10:50:00,68.74,68.99,68.72,68.99,2700.0,24.6453,24.7349,24.6381,24.7349,2700.0
2008-10-29 10:55:00,68.97,69.14,68.97,69.11,16100.0,24.7277,24.7887,24.7277,24.7779,16100.0
2008-10-29 11:00:00,69.14,69.15,69.03,69.03,1100.0,24.7887,24.7923,24.7492,24.7492,1100.0
2008-10-29 11:05:00,69.08,69.13,68.61,69.13,4800.0,24.7672,24.7851,24.5987,24.7851,4800.0
2008-10-29 11:10:00,69.13,69.23,69.11,69.23,4200.0,24.7851,24.821,24.7779,24.821,4200.0
2008-10-29 11:15:00,69.23,69.23,69.17,69.23,4200.0,24.821,24.821,24.7994,24.821,4200.0
2008-10-29 11:20:00,69.23,69.23,69.23,69.23,5600.0,24.821,24.821,24.821,24.821,5600.0
2008-10-29 11:25:00,69.35,69.35,69.27,69.35,800.0,24.864,24.864,24.8353,24.864,800.0
2008-10-29 11:30:00,69.35,69.35,69.35,69.35,0.0,24.864,24.864,24.864,24.864,0.0
2008-10-29 11:35:00,69.4,69.63,69.4,69.63,4400.0,24.8819,24.9644,24.8819,24.9644,4400.0
2008-10-29 11:40:00,69.63,69.63,69.63,69.63,5900.0,24.9644,24.9644,24.9644,24.9644,5900.0
2008-10-29 11:45:00,69.63,69.63,69.63,69.63,5400.0,24.9644,24.9644,24.9644,24.9644,5400.0
2008-10-29 11:50:00,69.65,69.65,69.65,69.65,100.0,24.9715,24.9715,24.9715,24.9715,100.0
2008-10-29 11:55:00,69.65,69.9,69.65,69.9,100100.0,24.9715,25.0612,24.9715,25.0612,100100.0
2008-10-29 12:00:00,69.78,69.78,69.64,69.64,1100.0,25.0181,25.0181,24.9679,24.9679,1100.0
2008-10-29 12:05:00,69.64,69.75,69.35,69.35,9900.0,24.9679,25.0074,24.864,24.864,9900.0
2008-10-29 12:10:00,69.7,69.78,69.69,69.78,500.0,24.9895,25.0181,24.9859,25.0181,500.0
2008-10-29 12:15:00,69.78,69.78,69.5,69.75,1600.0,25.0181,25.0181,24.9178,25.0074,1600.0
2008-10-29 12:20:00,69.65,69.65,69.65,69.65,100.0,24.9715,24.9715,24.9715,24.9715,100.0
2008-10-29 12:25:00,69.71,69.88,69.51,69.66,4600.0,24.993,25.054,24.9213,24.9751,4600.0
2008-10-29 12:30:00,69.78,69.88,68.8,69.87,6600.0,25.0181,25.054,24.6668,25.0504,6600.0
2008-10-29 12:35:00,69.74,69.9,69.74,69.85,1600.0,25.0038,25.0612,25.0038,25.0432,1600.0
2008-10-29 12:40:00,69.82,69.82,69.68,69.68,300.0,25.0325,25.0325,24.9823,24.9823,300.0
2008-10-29 12:45:00,69.72,69.79,69.72,69.79,400.0,24.9966,25.0217,24.9966,25.0217,400.0
2008-10-29 12:50:00,69.77,69.87,69.77,69.87,300.0,25.0146,25.0504,25.0146,25.0504,300.0
2008-10-29 12:55:00,69.87,69.87,69.87,69.87,200.0,25.0504,25.0504,25.0504,25.0504,200.0
2008-10-29 13:00:00,69.87,69.87,69.87,69.87,400.0,25.0504,25.0504,25.0504,25.0504,400.0
2008-10-29 13:05:00,69.87,69.87,69.75,69.84,3400.0,25.0504,25.0504,25.0074,25.0397,3400.0
2008-10-29 13:10:00,69.71,69.88,69.71,69.88,2000.0,24.993,25.054,24.993,25.054,2000.0
2008-10-29 13:15:00,69.86,69.88,69.84,69.88,6300.0,25.0468,25.054,25.0397,25.054,6300.0
2008-10-29 13:20:00,69.84,69.84,69.84,69.84,1400.0,25.0397,25.0397,25.0397,25.0397,1400.0
2008-10-29 13:25:00,69.85,69.88,69.84,69.88,2500.0,25.0432,25.054,25.0397,25.054,2500.0
2008-10-29 13:30:00,69.88,69.88,69.84,69.84,400.0,25.054,25.054,25.0397,25.0397,400.0
2008-10-29 13:35:00,69.74,69.88,69.74,69.87,2100.0,25.0038,25.054,25.0038,25.0504,2100.0
2008-10-29 13:40:00,69.88,69.88,69.51,69.73,6600.0,25.054,25.054,24.9213,25.0002,6600.0
2008-10-29 13:45:00,69.73,69.88,69.56,69.78,2700.0,25.0002,25.054,24.9393,25.0181,2700.0
2008-10-29 13:50:00,69.59,69.67,69.56,69.6,700.0,24.95,24.9787,24.9393,24.9536,700.0
2008-10-29 13:55:00,69.59,69.59,69.5,69.5,700.0,24.95,24.95,24.9178,24.9178,700.0
2008-10-29 14:00:00,69.54,69.59,69.5,69.59,300.0,24.9321,24.95,24.9178,24.95,300.0
2008-10-29 14:05:00,69.59,69.67,69.5,69.67,2400.0,24.95,24.9787,24.9178,24.9787,2400.0
2008-10-29 14:10:00,69.53,69.53,69.52,69.52,500.0,24.9285,24.9285,24.9249,24.9249,500.0
2008-10-29 14:15:00,69.58,69.67,69.58,69.63,2200.0,24.9464,24.9787,24.9464,24.9644,2200.0
2008-10-29 14:20:00,71.0,71.0,69.88,70.03,2400.0,25.4555,25.4555,25.054,25.1078,2400.0
2008-10-29 14:25:00,70.01,70.11,69.75,70.08,5700.0,25.1006,25.1365,25.0074,25.1257,5700.0
2008-10-29 14:30:00,69.97,69.98,69.87,69.89,500.0,25.0863,25.0898,25.0504,25.0576,500.0
2008-10-29 14:35:00,69.92,69.98,69.65,69.93,800.0,25.0683,25.0898,24.9715,25.0719,800.0
2008-10-29 14:40:00,69.9,69.98,69.9,69.92,300.0,25.0612,25.0898,25.0612,25.0683,300.0
2008-10-29 14:45:00,69.97,69.97,69.92,69.92,800.0,25.0863,25.0863,25.0683,25.0683,800.0
2008-10-29 14:50:00,69.85,69.93,69.77,69.9,1800.0,25.0432,25.0719,25.0146,25.0612,1800.0
2008-10-29 14:55:00,69.92,69.98,69.75,69.75,1400.0,25.0683,25.0898,25.0074,25.0074,1400.0
2008-10-29 15:00:00,69.9,69.93,69.81,69.88,1000.0,25.0612,25.0719,25.0289,25.054,1000.0
2008-10-29 15:05:00,69.9,69.9,69.9,69.9,200.0,25.0612,25.0612,25.0612,25.0612,200.0
2008-10-29 15:10:00,69.92,69.95,69.86,69.95,900.0,25.0683,25.0791,25.0468,25.0791,900.0
2008-10-29 15:15:00,69.95,70.1,69.9,70.07,9200.0,25.0791,25.1329,25.0612,25.1221,9200.0
2008-10-29 15:20:00,70.1,70.25,70.0,70.14,13900.0,25.1329,25.1867,25.097,25.1472,13900.0
2008-10-29 15:25:00,70.15,70.15,69.76,70.15,3600.0,25.1508,25.1508,25.011,25.1508,3600.0
2008-10-29 15:30:00,70.1,70.15,70.03,70.03,900.0,25.1329,25.1508,25.1078,25.1078,900.0
2008-10-29 15:35:00,70.02,70.15,69.75,70.14,5200.0,25.1042,25.1508,25.0074,25.1472,5200.0
2008-10-29 15:40:00,70.1,70.15,70.1,70.15,2000.0,25.1329,25.1508,25.1329,25.1508,2000.0
2008-10-29 15:45:00,70.11,70.15,69.75,70.14,2800.0,25.1365,25.1508,25.0074,25.1472,2800.0
2008-10-29 15:50:00,70.11,70.17,70.02,70.17,6700.0,25.1365,25.158,25.1042,25.158,6700.0
2008-10-29 15:55:00,70.04,70.05,69.96,70.05,1600.0,25.1114,25.1149,25.0827,25.1149,1600.0
2008-10-30 09:30:00,70.95,71.08,70.95,71.08,4100.0,25.4376,25.4842,25.4376,25.4842,4100.0
2008-10-30 09:35:00,70.86,71.07,70.86,71.07,1300.0,25.4054,25.4806,25.4054,25.4806,1300.0
2008-10-30 09:40:00,71.07,71.21,71.06,71.21,4900.0,25.4806,25.5308,25.4771,25.5308,4900.0
2008-10-30 09:45:00,71.26,71.6,71.26,71.6,1600.0,25.5488,25.6707,25.5488,25.6707,1600.0
2008-10-30 09:50:00,71.61,71.62,70.5,71.12,25400.0,25.6743,25.6778,25.2763,25.4986,25400.0
2008-10-30 09:55:00,71.12,71.12,70.63,71.0,3400.0,25.4986,25.4986,25.3229,25.4555,3400.0
2008-10-30 10:00:00,70.67,71.4,70.67,71.09,5900.0,25.3372,25.599,25.3372,25.4878,5900.0
2008-10-30 10:05:00,71.11,71.21,71.11,71.2,5300.0,25.495,25.5308,25.495,25.5273,5300.0
2008-10-30 10:10:00,71.2,71.2,71.15,71.15,900.0,25.5273,25.5273,25.5093,25.5093,900.0
2008-10-30 10:15:00,71.1,71.15,71.1,71.15,1300.0,25.4914,25.5093,25.4914,25.5093,1300.0
2008-10-30 10:20:00,71.11,71.15,71.11,71.12,2100.0,25.495,25.5093,25.495,25.4986,2100.0
2008-10-30 10:25:00,71.15,71.15,71.1,71.15,900.0,25.5093,25.5093,25.4914,25.5093,900.0
2008-10-30 10:30:00,71.13,71.15,71.13,71.15,600.0,25.5022,25.5093,25.5022,25.5093,600.0
2008-10-30 10:35:00,71.14,71.14,71.1,71.1,300.0,25.5057,25.5057,25.4914,25.4914,300.0
2008-10-30 10:40:00,71.14,71.14,71.13,71.14,1200.0,25.5057,25.5057,25.5022,25.5057,1200.0
2008-10-30 10:45:00,71.21,71.42,71.21,71.42,800.0,25.5308,25.6061,25.5308,25.6061,800.0
2008-10-30 10:50:00,71.29,71.5,71.29,71.5,2300.0,25.5595,25.6348,25.5595,25.6348,2300.0
2008-10-30 10:55:00,71.46,71.5,71.46,71.5,7400.0,25.6205,25.6348,25.6205,25.6348,7400.0
2008-10-30 11:00:00,71.48,71.53,71.48,71.53,900.0,25.6276,25.6456,25.6276,25.6456,900.0
2008-10-30 11:05:00,71.58,71.66,71.39,71.39,2700.0,25.6635,25.6922,25.5954,25.5954,2700.0
2008-10-30 11:10:00,71.65,71.65,71.65,71.65,100.0,25.6886,25.6886,25.6886,25.6886,100.0
2008-10-30 11:15:00,71.57,71.57,71.57,71.57,300.0,25.6599,25.6599,25.6599,25.6599,300.0
2008-10-30 11:20:00,71.65,71.65,71.63,71.63,400.0,25.6886,25.6886,25.6814,25.6814,400.0
2008-10-30 11:25:00,71.55,71.58,71.46,71.47,1200.0,25.6527,25.6635,25.6205,25.6241,1200.0
2008-10-30 11:30:00,71.54,71.54,71.54,71.54,100.0,25.6492,25.6492,25.6492,25.6492,100.0
2008-10-30 11:35:00,71.54,71.55,71.48,71.55,1600.0,25.6492,25.6527,25.6276,25.6527,1600.0
2008-10-30 11:40:00,71.53,71.57,71.53,71.57,1800.0,25.6456,25.6599,25.6456,25.6599,1800.0
2008-10-30 11:45:00,71.75,71.75,71.75,71.75,100.0,25.7244,25.7244,25.7244,25.7244,100.0
2008-10-30 11:50:00,71.45,71.55,71.45,71.46,1300.0,25.6169,25.6527,25.6169,25.6205,1300.0
2008-10-30 11:55:00,71.45,71.45,71.45,71.45,500.0,25.6169,25.6169,25.6169,25.6169,500.0
2008-10-30 12:00:00,71.55,71.55,71.55,71.55,600.0,25.6527,25.6527,25.6527,25.6527,600.0
2008-10-30 12:05:00,71.53,71.75,71.48,71.75,3100.0,25.6456,25.7244,25.6276,25.7244,3100.0
2008-10-30 12:10:00,71.8,71.85,71.8,71.85,3400.0,25.7424,25.7603,25.7424,25.7603,3400.0
2008-10-30 12:15:00,71.85,71.85,71.47,71.47,1300.0,25.7603,25.7603,25.6241,25.6241,1300.0
2008-10-30 12:20:00,71.49,71.8,71.49,71.8,1500.0,25.6312,25.7424,25.6312,25.7424,1500.0
2008-10-30 12:25:00,71.8,71.8,71.56,71.56,400.0,25.7424,25.7424,25.6563,25.6563,400.0
2008-10-30 12:30:00,71.56,71.56,71.56,71.56,0.0,25.6563,25.6563,25.6563,25.6563,0.0
2008-10-30 12:35:00,71.8,71.8,71.76,71.76,1100.0,25.7424,25.7424,25.728,25.728,1100.0
2008-10-30 12:40:00,71.8,71.85,71.8,71.85,1600.0,25.7424,25.7603,25.7424,25.7603,1600.0
2008-10-30 12:45:00,71.85,71.85,71.85,71.85,0.0,25.7603,25.7603,25.7603,25.7603,0.0
2008-10-30 12:50:00,71.84,71.84,71.5,71.8,1900.0,25.7567,25.7567,25.6348,25.7424,1900.0
2008-10-30 12:55:00,71.85,71.85,71.8,71.85,1800.0,25.7603,25.7603,25.7424,25.7603,1800.0
2008-10-30 13:00:00,71.83,71.83,71.83,71.83,200.0,25.7531,25.7531,25.7531,25.7531,200.0
2008-10-30 13:05:00,71.8,71.8,71.8,71.8,100.0,25.7424,25.7424,25.7424,25.7424,100.0
2008-10-30 13:10:00,71.83,71.85,71.83,71.84,300.0,25.7531,25.7603,25.7531,25.7567,300.0
2008-10-30 13:15:00,71.84,71.84,71.84,71.84,0.0,25.7567,25.7567,25.7567,25.7567,0.0
2008-10-30 13:20:00,71.52,71.79,71.52,71.79,600.0,25.642,25.7388,25.642,25.7388,600.0
2008-10-30 13:25:00,71.83,71.85,71.82,71.84,3200.0,25.7531,25.7603,25.7495,25.7567,3200.0
2008-10-30 13:30:00,71.84,71.85,71.84,71.85,600.0,25.7567,25.7603,25.7567,25.7603,600.0
2008-10-30 13:35:00,71.85,71.85,71.85,71.85,0.0,25.7603,25.7603,25.7603,25.7603,0.0
2008-10-30 13:40:00,71.68,71.68,71.68,71.68,300.0,25.6993,25.6993,25.6993,25.6993,300.0
2008-10-30 13:45:00,71.68,71.68,71.68,71.68,0.0,25.6993,25.6993,25.6993,25.6993,0.0
2008-10-30 13:50:00,71.85,71.85,71.85,71.85,400.0,25.7603,25.7603,25.7603,25.7603,400.0
2008-10-30 13:55:00,71.85,71.85,71.66,71.85,1200.0,25.7603,25.7603,25.6922,25.7603,1200.0
2008-10-30 14:00:00,71.68,71.85,71.68,71.85,300.0,25.6993,25.7603,25.6993,25.7603,300.0
2008-10-30 14:05:00,71.85,71.85,71.85,71.85,1400.0,25.7603,25.7603,25.7603,25.7603,1400.0
2008-10-30 14:10:00,71.85,71.85,71.85,71.85,700.0,25.7603,25.7603,25.7603,25.7603,700.0
2008-10-30 14:15:00,71.84,71.84,71.83,71.84,1300.0,25.7567,25.7567,25.7531,25.7567,1300.0
2008-10-30 14:20:00,71.83,71.83,71.8,71.8,700.0,25.7531,25.7531,25.7424,25.7424,700.0
2008-10-30 14:25:00,71.82,71.84,71.8,71.81,5700.0,25.7495,25.7567,25.7424,25.746,5700.0
2008-10-30 14:30:00,71.83,71.83,71.82,71.82,600.0,25.7531,25.7531,25.7495,25.7495,600.0
2008-10-30 14:35:00,71.83,71.84,71.8,71.8,1700.0,25.7531,25.7567,25.7424,25.7424,1700.0
2008-10-30 14:40:00,71.83,71.83,71.77,71.77,200.0,25.7531,25.7531,25.7316,25.7316,200.0
2008-10-30 14:45:00,71.8,71.83,71.76,71.76,1300.0,25.7424,25.7531,25.728,25.728,1300.0
2008-10-30 14:50:00,71.84,71.84,71.8,71.8,500.0,25.7567,25.7567,25.7424,25.7424,500.0
2008-10-30 14:55:00,71.78,71.87,71.76,71.76,11200.0,25.7352,25.7675,25.728,25.728,11200.0
2008-10-30 15:00:00,71.84,71.84,71.76,71.76,800.0,25.7567,25.7567,25.728,25.728,800.0
2008-10-30 15:05:00,71.85,71.85,71.81,71.84,1400.0,25.7603,25.7603,25.746,25.7567,1400.0
2008-10-30 15:10:00,71.84,71.85,71.84,71.85,300.0,25.7567,25.7603,25.7567,25.7603,300.0
2008-10-30 15:15:00,71.81,71.85,71.81,71.85,1900.0,25.746,25.7603,25.746,25.7603,1900.0
2008-10-30 15:20:00,71.85,71.85,71.7,71.7,2900.0,25.7603,25.7603,25.7065,25.7065,2900.0
2008-10-30 15:25:00,71.75,71.75,71.75,71.75,400.0,25.7244,25.7244,25.7244,25.7244,400.0
2008-10-30 15:30:00,71.75,71.75,71.0,71.75,2100.0,25.7244,25.7244,25.4555,25.7244,2100.0
2008-10-30 15:35:00,71.75,71.75,71.75,71.75,0.0,25.7244,25.7244,25.7244,25.7244,0.0
2008-10-30 15:40:00,71.78,71.85,71.78,71.85,3800.0,25.7352,25.7603,25.7352,25.7603,3800.0
2008-10-30 15:45:00,71.85,71.85,71.83,71.83,2300.0,25.7603,25.7603,25.7531,25.7531,2300.0
2008-10-30 15:50:00,71.78,71.97,71.77,71.97,4400.0,25.7352,25.8033,25.7316,25.8033,4400.0
2008-10-30 15:55:00,71.97,71.97,71.64,71.97,12100.0,25.8033,25.8033,25.685,25.8033,12100.0
2008-10-31 09:30:00,71.6,72.26,71.59,72.04,9500.0,25.6707,25.9073,25.6671,25.8284,9500.0
2008-10-31 09:35:00,72.04,72.04,72.04,72.04,0.0,25.8284,25.8284,25.8284,25.8284,0.0
2008-10-31 09:40:00,72.04,72.05,72.0,72.05,400.0,25.8284,25.832,25.8141,25.832,400.0
2008-10-31 09:45:00,72.05,72.05,72.05,72.05,0.0,25.832,25.832,25.832,25.832,0.0
2008-10-31 09:50:00,72.05,72.05,72.05,72.05,0.0,25.832,25.832,25.832,25.832,0.0
2008-10-31 09:55:00,72.05,72.05,72.05,72.05,0.0,25.832,25.832,25.832,25.832,0.0
2008-10-31 10:00:00,72.0,72.02,71.7,72.01,3600.0,25.8141,25.8212,25.7065,25.8177,3600.0
2008-10-31 10:05:00,71.8,72.02,71.8,72.02,4300.0,25.7424,25.8212,25.7424,25.8212,4300.0
2008-10-31 10:10:00,72.02,72.02,72.0,72.0,1800.0,25.8212,25.8212,25.8141,25.8141,1800.0
2008-10-31 10:15:00,72.0,72.02,71.8,72.0,2200.0,25.8141,25.8212,25.7424,25.8141,2200.0
2008-10-31 10:20:00,72.0,72.02,72.0,72.0,800.0,25.8141,25.8212,25.8141,25.8141,800.0
2008-10-31 10:25:00,72.01,72.02,72.01,72.02,1400.0,25.8177,25.8212,25.8177,25.8212,1400.0
2008-10-31 10:30:00,72.02,72.02,72.0,72.0,200.0,25.8212,25.8212,25.8141,25.8141,200.0
2008-10-31 10:35:00,72.02,72.02,72.02,72.02,200.0,25.8212,25.8212,25.8212,25.8212,200.0
2008-10-31 10:40:00,72.02,72.02,72.0,72.02,800.0,25.8212,25.8212,25.8141,25.8212,800.0
2008-10-31 10:45:00,72.02,72.02,72.02,72.02,400.0,25.8212,25.8212,25.8212,25.8212,400.0
2008-10-31 10:50:00,72.02,72.02,71.9,71.9,200.0,25.8212,25.8212,25.7782,25.7782,200.0
2008-10-31 10:55:00,71.98,72.02,71.98,72.02,600.0,25.8069,25.8212,25.8069,25.8212,600.0
2008-10-31 11:00:00,72.0,72.02,71.9,72.02,1000.0,25.8141,25.8212,25.7782,25.8212,1000.0
2008-10-31 11:05:00,72.02,72.02,71.92,71.96,800.0,25.8212,25.8212,25.7854,25.7997,800.0
2008-10-31 11:10:00,72.02,72.02,72.0,72.0,800.0,25.8212,25.8212,25.8141,25.8141,800.0
2008-10-31 11:15:00,72.02,72.02,71.92,71.92,1200.0,25.8212,25.8212,25.7854,25.7854,1200.0
2008-10-31 11:20:00,72.01,72.02,71.98,72.0,5900.0,25.8177,25.8212,25.8069,25.8141,5900.0
2008-10-31 11:25:00,71.91,72.0,71.9,72.0,1000.0,25.7818,25.8141,25.7782,25.8141,1000.0
2008-10-31 11:30:00,72.0,72.0,72.0,72.0,100.0,25.8141,25.8141,25.8141,25.8141,100.0
2008-10-31 11:35:00,72.0,72.01,72.0,72.01,4100.0,25.8141,25.8177,25.8141,25.8177,4100.0
2008-10-31 11:40:00,72.0,72.0,72.0,72.0,700.0,25.8141,25.8141,25.8141,25.8141,700.0
2008-10-31 11:45:00,72.0,72.0,72.0,72.0,300.0,25.8141,25.8141,25.8141,25.8141,300.0
2008-10-31 11:50:00,71.98,71.99,71.98,71.99,200.0,25.8069,25.8105,25.8069,25.8105,200.0
2008-10-31 11:55:00,72.0,72.0,71.93,71.93,900.0,25.8141,25.8141,25.789,25.789,900.0
2008-10-31 12:00:00,71.98,72.0,71.98,71.99,800.0,25.8069,25.8141,25.8069,25.8105,800.0
2008-10-31 12:05:00,71.99,72.01,71.99,72.0,6000.0,25.8105,25.8177,25.8105,25.8141,6000.0
2008-10-31 12:10:00,72.0,72.0,72.0,72.0,0.0,25.8141,25.8141,25.8141,25.8141,0.0
2008-10-31 12:15:00,71.96,71.96,71.62,71.62,2200.0,25.7997,25.7997,25.6778,25.6778,2200.0
2008-10-31 12:20:00,72.01,72.01,71.96,71.96,900.0,25.8177,25.8177,25.7997,25.7997,900.0
2008-10-31 12:25:00,71.96,71.96,71.96,71.96,0.0,25.7997,25.7997,25.7997,25.7997,0.0
2008-10-31 12:30:00,71.93,72.05,71.93,72.01,1900.0,25.789,25.832,25.789,25.8177,1900.0
2008-10-31 12:35:00,71.92,71.92,71.92,71.92,100.0,25.7854,25.7854,25.7854,25.7854,100.0
2008-10-31 12:40:00,71.65,71.65,71.65,71.65,500.0,25.6886,25.6886,25.6886,25.6886,500.0
2008-10-31 12:45:00,71.65,71.65,71.65,71.65,0.0,25.6886,25.6886,25.6886,25.6886,0.0
2008-10-31 12:50:00,71.7,71.95,71.7,71.95,600.0,25.7065,25.7962,25.7065,25.7962,600.0
2008-10-31 12:55:00,72.0,72.0,71.94,71.94,400.0,25.8141,25.8141,25.7926,25.7926,400.0
2008-10-31 13:00:00,71.99,71.99,71.99,71.99,400.0,25.8105,25.8105,25.8105,25.8105,400.0
2008-10-31 13:05:00,71.96,71.96,71.96,71.96,100.0,25.7997,25.7997,25.7997,25.7997,100.0
2008-10-31 13:10:00,71.96,71.99,71.96,71.99,400.0,25.7997,25.8105,25.7997,25.8105,400.0
2008-10-31 13:15:00,71.99,71.99,71.99,71.99,1200.0,25.8105,25.8105,25.8105,25.8105,1200.0
2008-10-31 13:20:00,72.0,72.0,72.0,72.0,500.0,25.8141,25.8141,25.8141,25.8141,500.0
2008-10-31 13:25:00,72.0,72.0,71.93,72.0,1200.0,25.8141,25.8141,25.789,25.8141,1200.0
2008-10-31 13:30:00,71.92,72.0,71.9,71.98,1600.0,25.7854,25.8141,25.7782,25.8069,1600.0
2008-10-31 13:35:00,72.0,72.0,72.0,72.0,3200.0,25.8141,25.8141,25.8141,25.8141,3200.0
2008-10-31 13:40:00,72.0,72.0,72.0,72.0,500.0,25.8141,25.8141,25.8141,25.8141,500.0
2008-10-31 13:45:00,72.0,72.0,71.92,72.0,1500.0,25.8141,25.8141,25.7854,25.8141,1500.0
2008-10-31 13:50:00,72.0,72.0,72.0,72.0,1200.0,25.8141,25.8141,25.8141,25.8141,1200.0
2008-10-31 13:55:00,72.0,72.0,71.9,72.0,1400.0,25.8141,25.8141,25.7782,25.8141,1400.0
2008-10-31 14:00:00,71.89,72.0,71.89,72.0,1100.0,25.7746,25.8141,25.7746,25.8141,1100.0
2008-10-31 14:05:00,72.0,72.0,71.9,72.0,1400.0,25.8141,25.8141,25.7782,25.8141,1400.0
2008-10-31 14:10:00,72.0,72.0,71.98,72.0,400.0,25.8141,25.8141,25.8069,25.8141,400.0
2008-10-31 14:15:00,71.9,72.0,71.89,71.99,1200.0,25.7782,25.8141,25.7746,25.8105,1200.0
2008-10-31 14:20:00,72.0,72.0,72.0,72.0,2400.0,25.8141,25.8141,25.8141,25.8141,2400.0
2008-10-31 14:25:00,72.04,72.04,71.94,72.04,900.0,25.8284,25.8284,25.7926,25.8284,900.0
2008-10-31 14:30:00,72.04,72.05,72.04,72.04,4700.0,25.8284,25.832,25.8284,25.8284,4700.0
2008-10-31 14:35:00,71.92,72.05,71.92,72.0,6400.0,25.7854,25.832,25.7854,25.8141,6400.0
2008-10-31 14:40:00,72.03,72.03,72.0,72.0,500.0,25.8248,25.8248,25.8141,25.8141,500.0
2008-10-31 14:45:00,72.01,72.03,72.0,72.03,1100.0,25.8177,25.8248,25.8141,25.8248,1100.0
2008-10-31 14:50:00,72.03,72.03,72.0,72.02,7200.0,25.8248,25.8248,25.8141,25.8212,7200.0
2008-10-31 14:55:00,72.0,72.02,72.0,72.0,700.0,25.8141,25.8212,25.8141,25.8141,700.0
2008-10-31 15:00:00,72.03,72.03,72.03,72.03,100.0,25.8248,25.8248,25.8248,25.8248,100.0
2008-10-31 15:05:00,72.05,72.05,72.05,72.05,300.0,25.832,25.832,25.832,25.832,300.0
2008-10-31 15:10:00,72.01,72.03,72.01,72.03,200.0,25.8177,25.8248,25.8177,25.8248,200.0
2008-10-31 15:15:00,72.03,72.04,72.0,72.0,400.0,25.8248,25.8284,25.8141,25.8141,400.0
2008-10-31 15:20:00,72.05,72.05,72.03,72.03,10300.0,25.832,25.832,25.8248,25.8248,10300.0
2008-10-31 15:25:00,72.03,72.04,72.03,72.03,500.0,25.8248,25.8284,25.8248,25.8248,500.0
2008-10-31 15:30:00,72.0,72.04,72.0,72.04,600.0,25.8141,25.8284,25.8141,25.8284,600.0
2008-10-31 15:35:00,72.04,72.05,72.0,72.0,2600.0,25.8284,25.832,25.8141,25.8141,2600.0
2008-10-31 15:40:00,72.0,72.0,71.94,72.0,1900.0,25.8141,25.8141,25.7926,25.8141,1900.0
2008-10-31 15:45:00,72.0,72.0,72.0,72.0,1000.0,25.8141,25.8141,25.8141,25.8141,1000.0
2008-10-31 15:50:00,71.93,72.0,71.93,72.0,1200.0,25.789,25.8141,25.789,25.8141,1200.0
2008-10-31 15:55:00,71.91,72.0,71.91,72.0,3000.0,25.7818,25.8141,25.7818,25.8141,3000.0
2008-11-03 09:30:00,72.26,72.26,71.7,72.23,8000.0,26.156,26.156,25.9532,26.1451,8000.0
2008-11-03 09:35:00,72.25,72.25,72.22,72.22,200.0,26.1523,26.1523,26.1415,26.1415,200.0
2008-11-03 09:40:00,72.12,72.25,72.12,72.25,1300.0,26.1053,26.1523,26.1053,26.1523,1300.0
2008-11-03 09:45:00,72.25,72.25,72.24,72.24,2400.0,26.1523,26.1523,26.1487,26.1487,2400.0
2008-11-03 09:50:00,72.11,72.25,72.0,72.0,2600.0,26.1017,26.1523,26.0618,26.0618,2600.0
2008-11-03 09:55:00,72.23,72.23,72.04,72.04,1000.0,26.1451,26.1451,26.0763,26.0763,1000.0
2008-11-03 10:00:00,72.25,72.25,72.1,72.1,1400.0,26.1523,26.1523,26.098,26.098,1400.0
2008-11-03 10:05:00,72.25,72.25,72.0,72.01,20000.0,26.1523,26.1523,26.0618,26.0655,20000.0
2008-11-03 10:10:00,71.8,71.94,71.8,71.94,300.0,25.9894,26.0401,25.9894,26.0401,300.0
2008-11-03 10:15:00,71.95,72.0,71.91,71.91,2500.0,26.0437,26.0618,26.0293,26.0293,2500.0
2008-11-03 10:20:00,72.0,72.0,71.99,71.99,200.0,26.0618,26.0618,26.0582,26.0582,200.0
2008-11-03 10:25:00,71.95,71.95,71.95,71.95,200.0,26.0437,26.0437,26.0437,26.0437,200.0
2008-11-03 10:30:00,71.9,71.9,71.9,71.9,500.0,26.0256,26.0256,26.0256,26.0256,500.0
2008-11-03 10:35:00,71.95,71.99,71.9,71.97,1000.0,26.0437,26.0582,26.0256,26.051,1000.0
2008-11-03 10:40:00,71.95,71.98,71.93,71.98,600.0,26.0437,26.0546,26.0365,26.0546,600.0
2008-11-03 10:45:00,71.99,71.99,71.95,71.97,700.0,26.0582,26.0582,26.0437,26.051,700.0
2008-11-03 10:50:00,71.99,71.99,71.99,71.99,400.0,26.0582,26.0582,26.0582,26.0582,400.0
2008-11-03 10:55:00,71.95,71.99,71.93,71.96,1100.0,26.0437,26.0582,26.0365,26.0474,1100.0
2008-11-03 11:00:00,71.99,72.0,71.99,72.0,3600.0,26.0582,26.0618,26.0582,26.0618,3600.0
2008-11-03 11:05:00,72.0,72.0,72.0,72.0,0.0,26.0618,26.0618,26.0618,26.0618,0.0
2008-11-03 11:10:00,72.0,72.0,72.0,72.0,200.0,26.0618,26.0618,26.0618,26.0618,200.0
2008-11-03 11:15:00,71.99,71.99,71.95,71.95,1100.0,26.0582,26.0582,26.0437,26.0437,1100.0
2008-11-03 11:20:00,71.99,71.99,71.99,71.99,500.0,26.0582,26.0582,26.0582,26.0582,500.0
2008-11-03 11:25:00,71.98,71.99,71.97,71.98,900.0,26.0546,26.0582,26.051,26.0546,900.0
2008-11-03 11:30:00,72.0,72.0,71.98,71.99,10600.0,26.0618,26.0618,26.0546,26.0582,10600.0
2008-11-03 11:35:00,72.0,72.0,71.99,72.0,700.0,26.0618,26.0618,26.0582,26.0618,700.0
2008-11-03 11:40:00,71.99,71.99,71.95,71.95,1400.0,26.0582,26.0582,26.0437,26.0437,1400.0
2008-11-03 11:45:00,71.98,72.0,71.96,71.96,400.0,26.0546,26.0618,26.0474,26.0474,400.0
2008-11-03 11:50:00,71.97,72.0,71.97,72.0,800.0,26.051,26.0618,26.051,26.0618,800.0
2008-11-03 11:55:00,71.99,72.0,71.99,71.99,500.0,26.0582,26.0618,26.0582,26.0582,500.0
2008-11-03 12:00:00,71.99,72.0,71.99,72.0,600.0,26.0582,26.0618,26.0582,26.0618,600.0
2008-11-03 12:05:00,71.99,72.0,71.98,71.98,400.0,26.0582,26.0618,26.0546,26.0546,400.0
2008-11-03 12:10:00,72.0,72.0,72.0,72.0,400.0,26.0618,26.0618,26.0618,26.0618,400.0
2008-11-03 12:15:00,71.99,72.0,71.99,72.0,900.0,26.0582,26.0618,26.0582,26.0618,900.0
2008-11-03 12:20:00,72.0,72.0,71.99,71.99,1000.0,26.0618,26.0618,26.0582,26.0582,1000.0
2008-11-03 12:25:00,72.0,72.0,71.98,71.98,800.0,26.0618,26.0618,26.0546,26.0546,800.0
2008-11-03 12:30:00,72.0,72.0,71.95,71.95,10700.0,26.0618,26.0618,26.0437,26.0437,10700.0
2008-11-03 12:35:00,71.97,71.98,71.96,71.98,500.0,26.051,26.0546,26.0474,26.0546,500.0
2008-11-03 12:40:00,71.99,72.0,71.97,71.99,3000.0,26.0582,26.0618,26.051,26.0582,3000.0
2008-11-03 12:45:00,71.99,72.05,71.97,72.05,8400.0,26.0582,26.0799,26.051,26.0799,8400.0
2008-11-03 12:50:00,72.0,72.0,71.85,71.96,3000.0,26.0618,26.0618,26.0075,26.0474,3000.0
2008-11-03 12:55:00,71.96,71.96,71.94,71.94,2000.0,26.0474,26.0474,26.0401,26.0401,2000.0
2008-11-03 13:00:00,71.93,71.93,71.93,71.93,900.0,26.0365,26.0365,26.0365,26.0365,900.0
2008-11-03 13:05:00,71.94,71.94,71.94,71.94,100.0,26.0401,26.0401,26.0401,26.0401,100.0
2008-11-03 13:10:00,71.93,71.93,71.91,71.93,400.0,26.0365,26.0365,26.0293,26.0365,400.0
2008-11-03 13:15:00,71.94,71.94,71.93,71.94,1200.0,26.0401,26.0401,26.0365,26.0401,1200.0
2008-11-03 13:20:00,71.94,71.94,71.9,71.9,2700.0,26.0401,26.0401,26.0256,26.0256,2700.0
2008-11-03 13:25:00,71.86,71.94,71.85,71.94,800.0,26.0112,26.0401,26.0075,26.0401,800.0
2008-11-03 13:30:00,71.94,71.95,71.86,71.86,800.0,26.0401,26.0437,26.0112,26.0112,800.0
2008-11-03 13:35:00,71.87,71.92,71.87,71.92,400.0,26.0148,26.0329,26.0148,26.0329,400.0
2008-11-03 13:40:00,71.95,71.95,71.91,71.95,4500.0,26.0437,26.0437,26.0293,26.0437,4500.0
2008-11-03 13:45:00,71.86,71.91,71.86,71.91,700.0,26.0112,26.0293,26.0112,26.0293,700.0
2008-11-03 13:50:00,71.94,71.95,71.94,71.95,800.0,26.0401,26.0437,26.0401,26.0437,800.0
2008-11-03 13:55:00,71.95,71.95,71.95,71.95,0.0,26.0437,26.0437,26.0437,26.0437,0.0
2008-11-03 14:00:00,71.94,71.94,71.88,71.88,300.0,26.0401,26.0401,26.0184,26.0184,300.0
2008-11-03 14:05:00,71.93,71.96,71.87,71.93,11400.0,26.0365,26.0474,26.0148,26.0365,11400.0
2008-11-03 14:10:00,71.93,71.93,71.93,71.93,0.0,26.0365,26.0365,26.0365,26.0365,0.0
2008-11-03 14:15:00,71.91,71.95,71.88,71.88,1100.0,26.0293,26.0437,26.0184,26.0184,1100.0
2008-11-03 14:20:00,71.9,71.9,71.9,71.9,100.0,26.0256,26.0256,26.0256,26.0256,100.0
2008-11-03 14:25:00,71.94,71.94,71.85,71.94,1400.0,26.0401,26.0401,26.0075,26.0401,1400.0
2008-11-03 14:30:00,71.94,71.94,71.94,71.94,200.0,26.0401,26.0401,26.0401,26.0401,200.0
2008-11-03 14:35:00,71.88,71.88,71.88,71.88,100.0,26.0184,26.0184,26.0184,26.0184,100.0
2008-11-03 14:40:00,71.91,71.94,71.91,71.93,1800.0,26.0293,26.0401,26.0293,26.0365,1800.0
2008-11-03 14:45:00,71.88,71.92,71.88,71.91,900.0,26.0184,26.0329,26.0184,26.0293,900.0
2008-11-03 14:50:00,71.91,71.91,71.91,71.91,0.0,26.0293,26.0293,26.0293,26.0293,0.0
2008-11-03 14:55:00,71.91,71.92,71.9,71.9,1600.0,26.0293,26.0329,26.0256,26.0256,1600.0
2008-11-03 15:00:00,71.9,71.9,71.86,71.86,400.0,26.0256,26.0256,26.0112,26.0112,400.0
2008-11-03 15:05:00,71.84,71.92,71.84,71.92,3100.0,26.0039,26.0329,26.0039,26.0329,3100.0
2008-11-03 15:10:00,71.91,71.92,71.91,71.92,1100.0,26.0293,26.0329,26.0293,26.0329,1100.0
2008-11-03 15:15:00,71.9,71.92,71.9,71.9,12000.0,26.0256,26.0329,26.0256,26.0256,12000.0
2008-11-03 15:20:00,71.9,71.9,71.9,71.9,3800.0,26.0256,26.0256,26.0256,26.0256,3800.0
2008-11-03 15:25:00,71.9,71.9,71.86,71.86,2300.0,26.0256,26.0256,26.0112,26.0112,2300.0
2008-11-03 15:30:00,71.89,71.89,71.89,71.89,100.0,26.022,26.022,26.022,26.022,100.0
2008-11-03 15:35:00,71.89,71.89,71.89,71.89,100.0,26.022,26.022,26.022,26.022,100.0
2008-11-03 15:40:00,71.86,71.86,71.86,71.86,1400.0,26.0112,26.0112,26.0112,26.0112,1400.0
2008-11-03 15:45:00,71.9,71.9,71.82,71.82,3600.0,26.0256,26.0256,25.9967,25.9967,3600.0
2008-11-03 15:50:00,71.86,71.9,71.82,71.9,3400.0,26.0112,26.0256,25.9967,26.0256,3400.0
2008-11-03 15:55:00,71.9,71.9,71.82,71.89,1800.0,26.0256,26.0256,25.9967,26.022,1800.0
2008-11-04 09:30:00,72.78,72.78,71.75,72.05,46600.0,26.3442,26.3442,25.9713,26.0799,46600.0
2008-11-04 09:35:00,72.0,72.0,72.0,72.0,300.0,26.0618,26.0618,26.0618,26.0618,300.0
2008-11-04 09:40:00,72.0,72.0,71.98,72.0,900.0,26.0618,26.0618,26.0546,26.0618,900.0
2008-11-04 09:45:00,72.0,72.02,72.0,72.0,1500.0,26.0618,26.0691,26.0618,26.0618,1500.0
2008-11-04 09:50:00,72.03,72.05,72.03,72.03,1800.0,26.0727,26.0799,26.0727,26.0727,1800.0
2008-11-04 09:55:00,72.01,72.01,72.01,72.01,200.0,26.0655,26.0655,26.0655,26.0655,200.0
2008-11-04 10:00:00,72.01,72.01,72.01,72.01,100.0,26.0655,26.0655,26.0655,26.0655,100.0
2008-11-04 10:05:00,72.0,72.0,71.97,72.0,2100.0,26.0618,26.0618,26.051,26.0618,2100.0
2008-11-04 10:10:00,72.0,72.0,71.98,71.99,2000.0,26.0618,26.0618,26.0546,26.0582,2000.0
2008-11-04 10:15:00,71.98,72.0,71.95,72.0,700.0,26.0546,26.0618,26.0437,26.0618,700.0
2008-11-04 10:20:00,71.99,72.0,71.99,72.0,400.0,26.0582,26.0618,26.0582,26.0618,400.0
2008-11-04 10:25:00,72.0,72.0,71.97,72.0,8500.0,26.0618,26.0618,26.051,26.0618,8500.0
2008-11-04 10:30:00,71.98,72.0,71.98,71.99,400.0,26.0546,26.0618,26.0546,26.0582,400.0
2008-11-04 10:35:00,71.99,72.0,71.97,72.0,8800.0,26.0582,26.0618,26.051,26.0618,8800.0
2008-11-04 10:40:00,72.03,72.15,72.02,72.14,33800.0,26.0727,26.1161,26.0691,26.1125,33800.0
2008-11-04 10:45:00,72.14,72.14,72.1,72.13,2700.0,26.1125,26.1125,26.098,26.1089,2700.0
2008-11-04 10:50:00,72.13,72.14,72.1,72.13,7800.0,26.1089,26.1125,26.098,26.1089,7800.0
2008-11-04 10:55:00,72.1,72.13,72.1,72.13,200.0,26.098,26.1089,26.098,26.1089,200.0
2008-11-04 11:00:00,72.13,72.15,72.11,72.15,14200.0,26.1089,26.1161,26.1017,26.1161,14200.0
2008-11-04 11:05:00,72.15,72.2,72.11,72.14,12000.0,26.1161,26.1342,26.1017,26.1125,12000.0
2008-11-04 11:10:00,72.18,72.18,72.17,72.18,3900.0,26.127,26.127,26.1234,26.127,3900.0
2008-11-04 11:15:00,72.15,72.15,72.14,72.15,300.0,26.1161,26.1161,26.1125,26.1161,300.0
2008-11-04 11:20:00,72.19,72.19,72.17,72.17,6600.0,26.1306,26.1306,26.1234,26.1234,6600.0
2008-11-04 11:25:00,72.15,72.15,72.12,72.12,1000.0,26.1161,26.1161,26.1053,26.1053,1000.0
2008-11-04 11:30:00,72.13,72.13,72.0,72.01,6500.0,26.1089,26.1089,26.0618,26.0655,6500.0
2008-11-04 11:35:00,72.1,72.11,72.03,72.11,600.0,26.098,26.1017,26.0727,26.1017,600.0
2008-11-04 11:40:00,72.09,72.12,72.07,72.11,7200.0,26.0944,26.1053,26.0872,26.1017,7200.0
2008-11-04 11:45:00,72.11,72.11,72.1,72.11,1400.0,26.1017,26.1017,26.098,26.1017,1400.0
2008-11-04 11:50:00,72.13,72.2,72.06,72.14,10000.0,26.1089,26.1342,26.0836,26.1125,10000.0
2008-11-04 11:55:00,72.13,72.21,72.13,72.21,23000.0,26.1089,26.1379,26.1089,26.1379,23000.0
2008-11-04 12:00:00,72.21,72.22,72.14,72.21,5200.0,26.1379,26.1415,26.1125,26.1379,5200.0
2008-11-04 12:05:00,72.22,72.22,72.22,72.22,17300.0,26.1415,26.1415,26.1415,26.1415,17300.0
2008-11-04 12:10:00,72.22,72.24,72.22,72.24,15200.0,26.1415,26.1487,26.1415,26.1487,15200.0
2008-11-04 12:15:00,72.26,72.31,72.26,72.31,8700.0,26.156,26.1741,26.156,26.1741,8700.0
2008-11-04 12:20:00,72.31,72.33,72.31,72.33,25400.0,26.1741,26.1813,26.1741,26.1813,25400.0
2008-11-04 12:25:00,72.33,72.35,72.33,72.33,1100.0,26.1813,26.1885,26.1813,26.1813,1100.0
2008-11-04 12:30:00,72.35,72.35,72.28,72.35,2200.0,26.1885,26.1885,26.1632,26.1885,2200.0
2008-11-04 12:35:00,72.35,72.35,72.35,72.35,4000.0,26.1885,26.1885,26.1885,26.1885,4000.0
2008-11-04 12:40:00,72.35,72.35,72.35,72.35,1300.0,26.1885,26.1885,26.1885,26.1885,1300.0
2008-11-04 12:45:00,72.35,72.35,72.35,72.35,200.0,26.1885,26.1885,26.1885,26.1885,200.0
2008-11-04 12:50:00,72.35,72.37,72.33,72.37,7600.0,26.1885,26.1958,26.1813,26.1958,7600.0
2008-11-04 12:55:00,72.41,72.47,72.41,72.47,18200.0,26.2102,26.232,26.2102,26.232,18200.0
2008-11-04 13:00:00,72.47,72.55,72.47,72.53,5000.0,26.232,26.2609,26.232,26.2537,5000.0
2008-11-04 13:05:00,72.54,72.55,72.52,72.53,2000.0,26.2573,26.2609,26.2501,26.2537,2000.0
2008-11-04 13:10:00,72.55,72.55,72.53,72.53,600.0,26.2609,26.2609,26.2537,26.2537,600.0
2008-11-04 13:15:00,72.54,72.54,72.54,72.54,500.0,26.2573,26.2573,26.2573,26.2573,500.0
2008-11-04 13:20:00,72.53,72.53,72.53,72.53,500.0,26.2537,26.2537,26.2537,26.2537,500.0
2008-11-04 13:25:00,72.53,72.53,72.5,72.53,400.0,26.2537,26.2537,26.2428,26.2537,400.0
2008-11-04 13:30:00,72.53,72.53,72.53,72.53,0.0,26.2537,26.2537,26.2537,26.2537,0.0
2008-11-04 13:35:00,72.53,72.54,72.5,72.5,1900.0,26.2537,26.2573,26.2428,26.2428,1900.0
2008-11-04 13:40:00,72.5,72.5,72.5,72.5,100.0,26.2428,26.2428,26.2428,26.2428,100.0
2008-11-04 13:45:00,72.55,72.55,72.54,72.54,500.0,26.2609,26.2609,26.2573,26.2573,500.0
2008-11-04 13:50:00,72.54,72.54,72.54,72.54,0.0,26.2573,26.2573,26.2573,26.2573,0.0
2008-11-04 13:55:00,72.55,72.55,72.53,72.55,8700.0,26.2609,26.2609,26.2537,26.2609,8700.0
2008-11-04 14:00:00,72.54,72.59,72.48,72.56,20700.0,26.2573,26.2754,26.2356,26.2645,20700.0
2008-11-04 14:05:00,72.53,72.53,72.52,72.53,9300.0,26.2537,26.2537,26.2501,26.2537,9300.0
2008-11-04 14:10:00,72.53,72.56,72.49,72.56,1900.0,26.2537,26.2645,26.2392,26.2645,1900.0
2008-11-04 14:15:00,72.57,72.57,72.51,72.53,1500.0,26.2682,26.2682,26.2464,26.2537,1500.0
2008-11-04 14:20:00,72.51,72.53,72.49,72.49,1100.0,26.2464,26.2537,26.2392,26.2392,1100.0
2008-11-04 14:25:00,72.54,72.54,72.52,72.54,900.0,26.2573,26.2573,26.2501,26.2573,900.0
2008-11-04 14:30:00,72.51,72.53,72.51,72.53,500.0,26.2464,26.2537,26.2464,26.2537,500.0
2008-11-04 14:35:00,72.53,72.54,72.53,72.54,1000.0,26.2537,26.2573,26.2537,26.2573,1000.0
2008-11-04 14:40:00,72.53,72.53,72.51,72.53,4300.0,26.2537,26.2537,26.2464,26.2537,4300.0
2008-11-04 14:45:00,72.53,72.53,72.5,72.52,2200.0,26.2537,26.2537,26.2428,26.2501,2200.0
2008-11-04 14:50:00,72.51,72.53,72.5,72.53,2700.0,26.2464,26.2537,26.2428,26.2537,2700.0
2008-11-04 14:55:00,72.53,72.53,72.51,72.51,500.0,26.2537,26.2537,26.2464,26.2464,500.0
2008-11-04 15:00:00,72.51,72.53,72.51,72.53,600.0,26.2464,26.2537,26.2464,26.2537,600.0
2008-11-04 15:05:00,72.52,72.52,72.5,72.5,500.0,26.2501,26.2501,26.2428,26.2428,500.0
2008-11-04 15:10:00,72.5,72.5,72.5,72.5,400.0,26.2428,26.2428,26.2428,26.2428,400.0
2008-11-04 15:15:00,72.5,72.54,72.5,72.54,8000.0,26.2428,26.2573,26.2428,26.2573,8000.0
2008-11-04 15:20:00,72.57,72.57,72.56,72.57,800.0,26.2682,26.2682,26.2645,26.2682,800.0
2008-11-04 15:25:00,72.57,72.57,72.54,72.57,2300.0,26.2682,26.2682,26.2573,26.2682,2300.0
2008-11-04 15:30:00,72.57,72.57,72.57,72.57,100.0,26.2682,26.2682,26.2682,26.2682,100.0
2008-11-04 15:35:00,72.57,72.57,72.56,72.56,1800.0,26.2682,26.2682,26.2645,26.2645,1800.0
2008-11-04 15:40:00,72.51,72.57,72.51,72.56,4700.0,26.2464,26.2682,26.2464,26.2645,4700.0
2008-11-04 15:45:00,72.5,72.59,72.5,72.59,3700.0,26.2428,26.2754,26.2428,26.2754,3700.0
2008-11-04 15:50:00,72.59,72.6,72.59,72.6,15200.0,26.2754,26.279,26.2754,26.279,15200.0
2008-11-04 15:55:00,72.62,72.7,72.6,72.7,4500.0,26.2863,26.3152,26.279,26.3152,4500.0
2008-11-05 09:30:00,72.78,73.22,72.0,73.12,15400.0,26.3442,26.5034,26.0618,26.4672,15400.0
2008-11-05 09:35:00,72.02,73.0,72.02,73.0,200.0,26.0691,26.4238,26.0691,26.4238,200.0
2008-11-05 09:40:00,72.96,73.0,72.96,73.0,2200.0,26.4093,26.4238,26.4093,26.4238,2200.0
2008-11-05 09:45:00,72.66,72.66,72.66,72.66,1300.0,26.3007,26.3007,26.3007,26.3007,1300.0
2008-11-05 09:50:00,72.57,72.68,72.57,72.57,500.0,26.2682,26.308,26.2682,26.2682,500.0
2008-11-05 09:55:00,72.68,72.68,72.55,72.67,3000.0,26.308,26.308,26.2609,26.3044,3000.0
2008-11-05 10:00:00,72.54,72.56,72.54,72.54,700.0,26.2573,26.2645,26.2573,26.2573,700.0
2008-11-05 10:05:00,72.53,72.6,72.53,72.6,900.0,26.2537,26.279,26.2537,26.279,900.0
2008-11-05 10:10:00,72.62,72.62,72.51,72.62,2400.0,26.2863,26.2863,26.2464,26.2863,2400.0
2008-11-05 10:15:00,72.62,72.62,72.57,72.61,18100.0,26.2863,26.2863,26.2682,26.2826,18100.0
2008-11-05 10:20:00,72.61,72.61,72.55,72.6,10400.0,26.2826,26.2826,26.2609,26.279,10400.0
2008-11-05 10:25:00,72.61,72.61,72.56,72.56,3500.0,26.2826,26.2826,26.2645,26.2645,3500.0
2008-11-05 10:30:00,72.56,72.57,72.55,72.57,900.0,26.2645,26.2682,26.2609,26.2682,900.0
2008-11-05 10:35:00,72.57,72.59,72.5,72.5,3800.0,26.2682,26.2754,26.2428,26.2428,3800.0
2008-11-05 10:40:00,72.5,72.5,72.5,72.5,400.0,26.2428,26.2428,26.2428,26.2428,400.0
2008-11-05 10:45:00,72.53,72.53,72.4,72.44,15200.0,26.2537,26.2537,26.2066,26.2211,15200.0
2008-11-05 10:50:00,72.44,72.45,72.4,72.4,9600.0,26.2211,26.2247,26.2066,26.2066,9600.0
2008-11-05 10:55:00,72.43,72.45,72.43,72.43,1500.0,26.2175,26.2247,26.2175,26.2175,1500.0
2008-11-05 11:00:00,72.43,72.45,72.43,72.44,1300.0,26.2175,26.2247,26.2175,26.2211,1300.0
2008-11-05 11:05:00,72.43,72.44,72.43,72.44,2400.0,26.2175,26.2211,26.2175,26.2211,2400.0
2008-11-05 11:10:00,72.41,72.45,72.4,72.4,6700.0,26.2102,26.2247,26.2066,26.2066,6700.0
2008-11-05 11:15:00,72.43,72.44,72.43,72.43,1800.0,26.2175,26.2211,26.2175,26.2175,1800.0
2008-11-05 11:20:00,72.43,72.44,72.42,72.42,700.0,26.2175,26.2211,26.2139,26.2139,700.0
2008-11-05 11:25:00,72.42,72.43,72.42,72.42,600.0,26.2139,26.2175,26.2139,26.2139,600.0
2008-11-05 11:30:00,72.43,72.43,72.43,72.43,700.0,26.2175,26.2175,26.2175,26.2175,700.0
2008-11-05 11:35:00,72.42,72.42,72.42,72.42,400.0,26.2139,26.2139,26.2139,26.2139,400.0
2008-11-05 11:40:00,72.42,72.42,72.42,72.42,200.0,26.2139,26.2139,26.2139,26.2139,200.0
2008-11-05 11:45:00,72.45,72.45,72.43,72.43,400.0,26.2247,26.2247,26.2175,26.2175,400.0
2008-11-05 11:50:00,72.4,72.4,72.35,72.35,11300.0,26.2066,26.2066,26.1885,26.1885,11300.0
2008-11-05 11:55:00,72.41,72.41,72.33,72.33,10000.0,26.2102,26.2102,26.1813,26.1813,10000.0
2008-11-05 12:00:00,72.29,72.29,72.29,72.29,100.0,26.1668,26.1668,26.1668,26.1668,100.0
2008-11-05 12:05:00,72.29,72.29,72.27,72.28,2200.0,26.1668,26.1668,26.1596,26.1632,2200.0
2008-11-05 12:10:00,72.27,72.27,72.26,72.26,500.0,26.1596,26.1596,26.156,26.156,500.0
2008-11-05 12:15:00,72.25,72.25,72.25,72.25,1700.0,26.1523,26.1523,26.1523,26.1523,1700.0
2008-11-05 12:20:00,72.25,72.25,72.25,72.25,0.0,26.1523,26.1523,26.1523,26.1523,0.0
2008-11-05 12:25:00,72.26,72.26,72.17,72.25,11300.0,26.156,26.156,26.1234,26.1523,11300.0
2008-11-05 12:30:00,72.25,72.25,72.2,72.23,7700.0,26.1523,26.1523,26.1342,26.1451,7700.0
2008-11-05 12:35:00,72.24,72.25,72.23,72.25,10900.0,26.1487,26.1523,26.1451,26.1523,10900.0
2008-11-05 12:40:00,72.25,72.25,72.06,72.16,5300.0,26.1523,26.1523,26.0836,26.1198,5300.0
2008-11-05 12:45:00,72.06,72.06,72.06,72.06,800.0,26.0836,26.0836,26.0836,26.0836,800.0
2008-11-05 12:50:00,72.06,72.25,72.06,72.25,8100.0,26.0836,26.1523,26.0836,26.1523,8100.0
2008-11-05 12:55:00,72.27,72.28,72.2,72.2,900.0,26.1596,26.1632,26.1342,26.1342,900.0
2008-11-05 13:00:00,72.25,72.25,72.25,72.25,100.0,26.1523,26.1523,26.1523,26.1523,100.0
2008-11-05 13:05:00,72.23,72.23,72.21,72.21,4100.0,26.1451,26.1451,26.1379,26.1379,4100.0
2008-11-05 13:10:00,72.25,72.25,72.25,72.25,300.0,26.1523,26.1523,26.1523,26.1523,300.0
2008-11-05 13:15:00,72.27,72.27,72.26,72.27,700.0,26.1596,26.1596,26.156,26.1596,700.0
2008-11-05 13:20:00,72.25,72.25,72.25,72.25,200.0,26.1523,26.1523,26.1523,26.1523,200.0
2008-11-05 13:25:00,72.26,72.29,72.25,72.25,5000.0,26.156,26.1668,26.1523,26.1523,5000.0
2008-11-05 13:30:00,72.25,72.3,72.25,72.3,3800.0,26.1523,26.1704,26.1523,26.1704,3800.0
2008-11-05 13:35:00,72.27,72.3,72.2,72.25,7300.0,26.1596,26.1704,26.1342,26.1523,7300.0
2008-11-05 13:40:00,72.25,72.25,72.25,72.25,2600.0,26.1523,26.1523,26.1523,26.1523,2600.0
2008-11-05 13:45:00,72.24,72.25,72.24,72.25,400.0,26.1487,26.1523,26.1487,26.1523,400.0
2008-11-05 13:50:00,72.25,72.28,72.25,72.25,18900.0,26.1523,26.1632,26.1523,26.1523,18900.0
2008-11-05 13:55:00,72.25,72.25,72.25,72.25,200.0,26.1523,26.1523,26.1523,26.1523,200.0
2008-11-05 14:00:00,72.2,72.2,72.2,72.2,200.0,26.1342,26.1342,26.1342,26.1342,200.0
2008-11-05 14:05:00,72.2,72.24,72.18,72.2,1100.0,26.1342,26.1487,26.127,26.1342,1100.0
2008-11-05 14:10:00,72.18,72.19,72.18,72.19,300.0,26.127,26.1306,26.127,26.1306,300.0
2008-11-05 14:15:00,72.26,72.3,72.18,72.25,2800.0,26.156,26.1704,26.127,26.1523,2800.0
2008-11-05 14:20:00,72.3,72.3,72.29,72.3,1400.0,26.1704,26.1704,26.1668,26.1704,1400.0
2008-11-05 14:25:00,72.3,72.3,72.3,72.3,4100.0,26.1704,26.1704,26.1704,26.1704,4100.0
2008-11-05 14:30:00,72.29,72.29,72.29,72.29,7100.0,26.1668,26.1668,26.1668,26.1668,7100.0
2008-11-05 14:35:00,72.27,72.27,72.08,72.08,3400.0,26.1596,26.1596,26.0908,26.0908,3400.0
2008-11-05 14:40:00,72.27,72.29,72.27,72.28,2200.0,26.1596,26.1668,26.1596,26.1632,2200.0
2008-11-05 14:45:00,72.11,72.28,72.11,72.28,6500.0,26.1017,26.1632,26.1017,26.1632,6500.0
2008-11-05 14:50:00,72.31,72.35,72.25,72.25,7400.0,26.1741,26.1885,26.1523,26.1523,7400.0
2008-11-05 14:55:00,72.11,72.11,72.11,72.11,1500.0,26.1017,26.1017,26.1017,26.1017,1500.0
2008-11-05 15:00:00,72.3,72.31,72.18,72.18,900.0,26.1704,26.1741,26.127,26.127,900.0
2008-11-05 15:05:00,72.28,72.31,72.28,72.31,500.0,26.1632,26.1741,26.1632,26.1741,500.0
2008-11-05 15:10:00,72.31,72.31,72.31,72.31,1800.0,26.1741,26.1741,26.1741,26.1741,1800.0
2008-11-05 15:15:00,72.3,72.3,72.25,72.25,10000.0,26.1704,26.1704,26.1523,26.1523,10000.0
2008-11-05 15:20:00,72.08,72.25,72.08,72.18,6800.0,26.0908,26.1523,26.0908,26.127,6800.0
2008-11-05 15:25:00,72.07,72.08,72.05,72.08,1400.0,26.0872,26.0908,26.0799,26.0908,1400.0
2008-11-05 15:30:00,72.05,72.25,72.05,72.06,12100.0,26.0799,26.1523,26.0799,26.0836,12100.0
2008-11-05 15:35:00,72.06,72.17,72.06,72.17,200.0,26.0836,26.1234,26.0836,26.1234,200.0
2008-11-05 15:40:00,72.17,72.17,72.03,72.03,200.0,26.1234,26.1234,26.0727,26.0727,200.0
2008-11-05 15:45:00,72.08,72.17,72.08,72.13,7600.0,26.0908,26.1234,26.0908,26.1089,7600.0
2008-11-05 15:50:00,72.07,72.16,72.07,72.1,17800.0,26.0872,26.1198,26.0872,26.098,17800.0
2008-11-05 15:55:00,72.1,72.15,72.0,72.04,15000.0,26.098,26.1161,26.0618,26.0763,15000.0
2008-11-06 09:30:00,71.01,72.5,71.01,72.39,3400.0,25.7035,26.2428,25.7035,26.203,3400.0
2008-11-06 09:35:00,72.49,72.49,72.44,72.48,1600.0,26.2392,26.2392,26.2211,26.2356,1600.0
2008-11-06 09:40:00,72.48,72.48,72.46,72.46,2800.0,26.2356,26.2356,26.2283,26.2283,2800.0
2008-11-06 09:45:00,72.45,72.46,72.44,72.44,500.0,26.2247,26.2283,26.2211,26.2211,500.0
2008-11-06 09:50:00,72.39,72.42,72.39,72.42,3100.0,26.203,26.2139,26.203,26.2139,3100.0
2008-11-06 09:55:00,72.42,72.42,71.82,71.82,2000.0,26.2139,26.2139,25.9967,25.9967,2000.0
2008-11-06 10:00:00,71.82,71.82,71.82,71.82,0.0,25.9967,25.9967,25.9967,25.9967,0.0
2008-11-06 10:05:00,71.86,72.0,71.86,71.88,600.0,26.0112,26.0618,26.0112,26.0184,600.0
2008-11-06 10:10:00,71.83,71.97,71.83,71.97,200.0,26.0003,26.051,26.0003,26.051,200.0
2008-11-06 10:15:00,72.0,72.0,71.96,71.96,500.0,26.0618,26.0618,26.0474,26.0474,500.0
2008-11-06 10:20:00,72.0,72.0,72.0,72.0,1100.0,26.0618,26.0618,26.0618,26.0618,1100.0
2008-11-06 10:25:00,71.88,71.98,71.88,71.98,300.0,26.0184,26.0546,26.0184,26.0546,300.0
2008-11-06 10:30:00,71.98,71.98,71.98,71.98,100.0,26.0546,26.0546,26.0546,26.0546,100.0
2008-11-06 10:35:00,71.98,71.98,71.97,71.97,600.0,26.0546,26.0546,26.051,26.051,600.0
2008-11-06 10:40:00,71.93,71.98,71.93,71.98,1300.0,26.0365,26.0546,26.0365,26.0546,1300.0
2008-11-06 10:45:00,71.89,71.89,71.83,71.83,2700.0,26.022,26.022,26.0003,26.0003,2700.0
2008-11-06 10:50:00,71.89,71.89,71.85,71.85,900.0,26.022,26.022,26.0075,26.0075,900.0
2008-11-06 10:55:00,71.83,71.83,71.83,71.83,5000.0,26.0003,26.0003,26.0003,26.0003,5000.0
2008-11-06 11:00:00,71.86,71.89,71.86,71.89,200.0,26.0112,26.022,26.0112,26.022,200.0
2008-11-06 11:05:00,71.88,71.89,71.88,71.89,600.0,26.0184,26.022,26.0184,26.022,600.0
2008-11-06 11:10:00,71.89,71.89,71.89,71.89,0.0,26.022,26.022,26.022,26.022,0.0
2008-11-06 11:15:00,71.87,71.98,71.86,71.89,23000.0,26.0148,26.0546,26.0112,26.022,23000.0
2008-11-06 11:20:00,71.98,72.04,71.98,72.04,26600.0,26.0546,26.0763,26.0546,26.0763,26600.0
2008-11-06 11:25:00,72.0,72.0,71.9,71.9,7000.0,26.0618,26.0618,26.0256,26.0256,7000.0
2008-11-06 11:30:00,71.9,71.9,71.55,71.55,2300.0,26.0256,26.0256,25.899,25.899,2300.0
2008-11-06 11:35:00,71.69,72.0,71.69,72.0,700.0,25.9496,26.0618,25.9496,26.0618,700.0
2008-11-06 11:40:00,72.0,72.0,72.0,72.0,0.0,26.0618,26.0618,26.0618,26.0618,0.0
2008-11-06 11:45:00,71.94,72.0,71.77,71.77,1500.0,26.0401,26.0618,25.9786,25.9786,1500.0
2008-11-06 11:50:00,72.0,72.0,71.77,71.77,500.0,26.0618,26.0618,25.9786,25.9786,500.0
2008-11-06 11:55:00,72.0,72.3,72.0,72.3,7400.0,26.0618,26.1704,26.0618,26.1704,7400.0
2008-11-06 12:00:00,72.35,72.35,72.28,72.32,2100.0,26.1885,26.1885,26.1632,26.1777,2100.0
2008-11-06 12:05:00,72.32,72.32,72.32,72.32,0.0,26.1777,26.1777,26.1777,26.1777,0.0
2008-11-06 12:10:00,72.29,72.29,72.29,72.29,500.0,26.1668,26.1668,26.1668,26.1668,500.0
2008-11-06 12:15:00,71.68,71.68,71.68,71.68,400.0,25.946,25.946,25.946,25.946,400.0
2008-11-06 12:20:00,72.32,72.32,72.31,72.31,1500.0,26.1777,26.1777,26.1741,26.1741,1500.0
2008-11-06 12:25:00,72.33,72.33,72.33,72.33,500.0,26.1813,26.1813,26.1813,26.1813,500.0
2008-11-06 12:30:00,71.7,72.21,71.7,71.7,600.0,25.9532,26.1379,25.9532,25.9532,600.0
2008-11-06 12:35:00,71.7,71.7,71.7,71.7,0.0,25.9532,25.9532,25.9532,25.9532,0.0
2008-11-06 12:40:00,72.06,72.23,72.06,72.23,400.0,26.0836,26.1451,26.0836,26.1451,400.0
2008-11-06 12:45:00,72.24,72.25,72.24,72.25,500.0,26.1487,26.1523,26.1487,26.1523,500.0
2008-11-06 12:50:00,72.24,72.25,72.24,72.25,2500.0,26.1487,26.1523,26.1487,26.1523,2500.0
2008-11-06 12:55:00,72.25,72.25,72.15,72.15,1100.0,26.1523,26.1523,26.1161,26.1161,1100.0
2008-11-06 13:00:00,72.17,72.17,72.0,72.0,200.0,26.1234,26.1234,26.0618,26.0618,200.0
2008-11-06 13:05:00,72.15,72.15,72.15,72.15,100.0,26.1161,26.1161,26.1161,26.1161,100.0
2008-11-06 13:10:00,72.04,72.04,72.04,72.04,300.0,26.0763,26.0763,26.0763,26.0763,300.0
2008-11-06 13:15:00,72.11,72.17,72.11,72.11,300.0,26.1017,26.1234,26.1017,26.1017,300.0
2008-11-06 13:20:00,72.21,72.21,72.15,72.15,1600.0,26.1379,26.1379,26.1161,26.1161,1600.0
2008-11-06 13:25:00,72.03,72.2,72.03,72.05,1700.0,26.0727,26.1342,26.0727,26.0799,1700.0
2008-11-06 13:30:00,72.04,72.2,72.04,72.11,700.0,26.0763,26.1342,26.0763,26.1017,700.0
2008-11-06 13:35:00,72.03,72.1,72.03,72.1,400.0,26.0727,26.098,26.0727,26.098,400.0
2008-11-06 13:40:00,72.03,72.08,72.01,72.01,400.0,26.0727,26.0908,26.0655,26.0655,400.0
2008-11-06 13:45:00,72.13,72.13,72.0,72.0,800.0,26.1089,26.1089,26.0618,26.0618,800.0
2008-11-06 13:50:00,72.11,72.11,72.11,72.11,100.0,26.1017,26.1017,26.1017,26.1017,100.0
2008-11-06 13:55:00,72.11,72.11,72.11,72.11,0.0,26.1017,26.1017,26.1017,26.1017,0.0
2008-11-06 14:00:00,72.14,72.14,72.13,72.14,2100.0,26.1125,26.1125,26.1089,26.1125,2100.0
2008-11-06 14:05:00,72.14,72.14,72.1,72.1,4100.0,26.1125,26.1125,26.098,26.098,4100.0
2008-11-06 14:10:00,72.1,72.1,72.1,72.1,0.0,26.098,26.098,26.098,26.098,0.0
2008-11-06 14:15:00,72.14,72.14,72.09,72.09,700.0,26.1125,26.1125,26.0944,26.0944,700.0
2008-11-06 14:20:00,72.13,72.14,72.1,72.13,400.0,26.1089,26.1125,26.098,26.1089,400.0
2008-11-06 14:25:00,72.14,72.14,72.14,72.14,200.0,26.1125,26.1125,26.1125,26.1125,200.0
2008-11-06 14:30:00,72.14,72.14,72.14,72.14,100.0,26.1125,26.1125,26.1125,26.1125,100.0
2008-11-06 14:35:00,72.13,72.13,72.1,72.13,3100.0,26.1089,26.1089,26.098,26.1089,3100.0
2008-11-06 14:40:00,72.13,72.13,72.13,72.13,0.0,26.1089,26.1089,26.1089,26.1089,0.0
2008-11-06 14:45:00,72.2,72.21,72.2,72.21,10000.0,26.1342,26.1379,26.1342,26.1379,10000.0
2008-11-06 14:50:00,72.21,72.24,72.2,72.2,2000.0,26.1379,26.1487,26.1342,26.1342,2000.0
2008-11-06 14:55:00,72.23,72.24,72.23,72.24,7200.0,26.1451,26.1487,26.1451,26.1487,7200.0
2008-11-06 15:00:00,72.24,72.24,71.99,71.99,8600.0,26.1487,26.1487,26.0582,26.0582,8600.0
2008-11-06 15:05:00,71.99,71.99,71.99,71.99,100.0,26.0582,26.0582,26.0582,26.0582,100.0
2008-11-06 15:10:00,71.61,71.61,71.01,71.55,2300.0,25.9207,25.9207,25.7035,25.899,2300.0
2008-11-06 15:15:00,71.55,71.55,71.55,71.55,0.0,25.899,25.899,25.899,25.899,0.0
2008-11-06 15:20:00,71.55,71.55,71.55,71.55,0.0,25.899,25.899,25.899,25.899,0.0
2008-11-06 15:25:00,71.55,71.55,71.54,71.54,200.0,25.899,25.899,25.8953,25.8953,200.0
2008-11-06 15:30:00,71.55,71.55,71.44,71.44,1400.0,25.899,25.899,25.8591,25.8591,1400.0
2008-11-06 15:35:00,71.4,71.4,71.36,71.36,6100.0,25.8447,25.8447,25.8302,25.8302,6100.0
2008-11-06 15:40:00,71.21,71.43,71.0,71.43,13900.0,25.7759,25.8555,25.6999,25.8555,13900.0
2008-11-06 15:45:00,71.43,71.43,71.2,71.2,7000.0,25.8555,25.8555,25.7723,25.7723,7000.0
2008-11-06 15:50:00,71.2,71.8,71.05,71.65,3100.0,25.7723,25.9894,25.718,25.9352,3100.0
2008-11-06 15:55:00,71.8,72.21,71.1,72.1,6200.0,25.9894,26.1379,25.7361,26.098,6200.0
2008-11-07 09:30:00,72.63,72.64,72.0,72.35,6200.0,26.2899,26.2935,26.0618,26.1885,6200.0
2008-11-07 09:35:00,72.3,72.45,72.29,72.45,2000.0,26.1704,26.2247,26.1668,26.2247,2000.0
2008-11-07 09:40:00,72.39,72.39,72.39,72.39,700.0,26.203,26.203,26.203,26.203,700.0
2008-11-07 09:45:00,72.49,72.56,72.2,72.41,8100.0,26.2392,26.2645,26.1342,26.2102,8100.0
2008-11-07 09:50:00,72.49,72.5,72.13,72.3,6300.0,26.2392,26.2428,26.1089,26.1704,6300.0
2008-11-07 09:55:00,72.3,72.54,72.3,72.44,1500.0,26.1704,26.2573,26.1704,26.2211,1500.0
2008-11-07 10:00:00,72.41,72.43,72.35,72.35,1100.0,26.2102,26.2175,26.1885,26.1885,1100.0
2008-11-07 10:05:00,72.44,72.44,72.4,72.44,1300.0,26.2211,26.2211,26.2066,26.2211,1300.0
2008-11-07 10:10:00,72.44,72.44,72.41,72.41,200.0,26.2211,26.2211,26.2102,26.2102,200.0
2008-11-07 10:15:00,72.44,72.44,72.41,72.44,400.0,26.2211,26.2211,26.2102,26.2211,400.0
2008-11-07 10:20:00,72.51,72.51,72.44,72.51,1300.0,26.2464,26.2464,26.2211,26.2464,1300.0
2008-11-07 10:25:00,72.44,72.44,72.41,72.41,2100.0,26.2211,26.2211,26.2102,26.2102,2100.0
2008-11-07 10:30:00,72.42,72.42,72.4,72.4,200.0,26.2139,26.2139,26.2066,26.2066,200.0
2008-11-07 10:35:00,72.44,72.44,72.44,72.44,700.0,26.2211,26.2211,26.2211,26.2211,700.0
2008-11-07 10:40:00,72.53,72.53,72.31,72.49,1700.0,26.2537,26.2537,26.1741,26.2392,1700.0
2008-11-07 10:45:00,72.42,72.54,72.0,72.07,4000.0,26.2139,26.2573,26.0618,26.0872,4000.0
2008-11-07 10:50:00,72.09,72.54,72.09,72.54,200.0,26.0944,26.2573,26.0944,26.2573,200.0
2008-11-07 10:55:00,72.54,72.54,72.4,72.4,1600.0,26.2573,26.2573,26.2066,26.2066,1600.0
2008-11-07 11:00:00,72.25,72.5,72.11,72.11,900.0,26.1523,26.2428,26.1017,26.1017,900.0
2008-11-07 11:05:00,72.53,72.54,72.5,72.5,500.0,26.2537,26.2573,26.2428,26.2428,500.0
2008-11-07 11:10:00,72.53,72.65,72.49,72.65,3900.0,26.2537,26.2971,26.2392,26.2971,3900.0
2008-11-07 11:15:00,72.65,72.65,72.07,72.07,600.0,26.2971,26.2971,26.0872,26.0872,600.0
2008-11-07 11:20:00,72.55,72.55,72.07,72.55,1900.0,26.2609,26.2609,26.0872,26.2609,1900.0
2008-11-07 11:25:00,72.55,72.79,72.55,72.79,2300.0,26.2609,26.3478,26.2609,26.3478,2300.0
2008-11-07 11:30:00,72.65,72.78,72.65,72.78,1600.0,26.2971,26.3442,26.2971,26.3442,1600.0
2008-11-07 11:35:00,72.78,72.78,72.78,72.78,1400.0,26.3442,26.3442,26.3442,26.3442,1400.0
2008-11-07 11:40:00,72.72,72.78,72.72,72.78,800.0,26.3225,26.3442,26.3225,26.3442,800.0
2008-11-07 11:45:00,72.78,72.79,72.72,72.72,4500.0,26.3442,26.3478,26.3225,26.3225,4500.0
2008-11-07 11:50:00,72.75,72.79,72.75,72.78,500.0,26.3333,26.3478,26.3333,26.3442,500.0
2008-11-07 11:55:00,72.75,72.75,72.7,72.7,1700.0,26.3333,26.3333,26.3152,26.3152,1700.0
2008-11-07 12:00:00,72.7,72.78,72.7,72.78,700.0,26.3152,26.3442,26.3152,26.3442,700.0
2008-11-07 12:05:00,72.78,72.93,72.77,72.93,20400.0,26.3442,26.3985,26.3406,26.3985,20400.0
2008-11-07 12:10:00,72.91,72.91,72.88,72.91,4100.0,26.3912,26.3912,26.3804,26.3912,4100.0
2008-11-07 12:15:00,72.91,72.91,72.91,72.91,100.0,26.3912,26.3912,26.3912,26.3912,100.0
2008-11-07 12:20:00,72.9,72.9,72.89,72.9,800.0,26.3876,26.3876,26.384,26.3876,800.0
2008-11-07 12:25:00,72.9,72.9,72.69,72.85,7800.0,26.3876,26.3876,26.3116,26.3695,7800.0
2008-11-07 12:30:00,72.85,72.85,72.68,72.68,300.0,26.3695,26.3695,26.308,26.308,300.0
2008-11-07 12:35:00,72.54,72.85,72.54,72.85,500.0,26.2573,26.3695,26.2573,26.3695,500.0
2008-11-07 12:40:00,72.85,72.85,72.69,72.69,3100.0,26.3695,26.3695,26.3116,26.3116,3100.0
2008-11-07 12:45:00,72.85,72.85,72.69,72.85,700.0,26.3695,26.3695,26.3116,26.3695,700.0
2008-11-07 12:50:00,72.72,72.85,72.72,72.84,1100.0,26.3225,26.3695,26.3225,26.3659,1100.0
2008-11-07 12:55:00,72.84,72.85,72.72,72.85,11400.0,26.3659,26.3695,26.3225,26.3695,11400.0
2008-11-07 13:00:00,72.8,72.8,72.8,72.8,300.0,26.3514,26.3514,26.3514,26.3514,300.0
2008-11-07 13:05:00,72.84,72.85,72.8,72.85,800.0,26.3659,26.3695,26.3514,26.3695,800.0
2008-11-07 13:10:00,72.84,72.89,72.84,72.89,8300.0,26.3659,26.384,26.3659,26.384,8300.0
2008-11-07 13:15:00,72.9,72.93,72.9,72.93,6500.0,26.3876,26.3985,26.3876,26.3985,6500.0
2008-11-07 13:20:00,72.92,72.92,72.92,72.92,700.0,26.3949,26.3949,26.3949,26.3949,700.0
2008-11-07 13:25:00,72.85,72.92,72.85,72.92,600.0,26.3695,26.3949,26.3695,26.3949,600.0
2008-11-07 13:30:00,72.92,72.93,72.82,72.92,900.0,26.3949,26.3985,26.3587,26.3949,900.0
2008-11-07 13:35:00,72.93,72.93,72.92,72.92,700.0,26.3985,26.3985,26.3949,26.3949,700.0
2008-11-07 13:40:00,72.92,72.93,72.92,72.93,4300.0,26.3949,26.3985,26.3949,26.3985,4300.0
2008-11-07 13:45:00,72.93,72.94,72.93,72.94,500.0,26.3985,26.4021,26.3985,26.4021,500.0
2008-11-07 13:50:00,72.94,72.94,72.78,72.94,1600.0,26.4021,26.4021,26.3442,26.4021,1600.0
2008-11-07 13:55:00,72.94,72.94,72.89,72.9,3300.0,26.4021,26.4021,26.384,26.3876,3300.0
2008-11-07 14:00:00,72.9,72.9,72.79,72.9,7700.0,26.3876,26.3876,26.3478,26.3876,7700.0
2008-11-07 14:05:00,72.9,72.9,72.78,72.78,1500.0,26.3876,26.3876,26.3442,26.3442,1500.0
2008-11-07 14:10:00,72.78,72.78,72.75,72.75,600.0,26.3442,26.3442,26.3333,26.3333,600.0
2008-11-07 14:15:00,72.5,72.78,72.5,72.78,3600.0,26.2428,26.3442,26.2428,26.3442,3600.0
2008-11-07 14:20:00,72.78,72.78,72.75,72.75,3600.0,26.3442,26.3442,26.3333,26.3333,3600.0
2008-11-07 14:25:00,72.75,72.75,72.63,72.75,6000.0,26.3333,26.3333,26.2899,26.3333,6000.0
2008-11-07 14:30:00,72.7,72.7,72.69,72.7,400.0,26.3152,26.3152,26.3116,26.3152,400.0
2008-11-07 14:35:00,72.5,72.75,72.06,72.74,1900.0,26.2428,26.3333,26.0836,26.3297,1900.0
2008-11-07 14:40:00,72.74,72.75,72.7,72.75,600.0,26.3297,26.3333,26.3152,26.3333,600.0
2008-11-07 14:45:00,72.75,72.75,72.18,72.75,700.0,26.3333,26.3333,26.127,26.3333,700.0
2008-11-07 14:50:00,72.75,72.75,72.75,72.75,1000.0,26.3333,26.3333,26.3333,26.3333,1000.0
2008-11-07 14:55:00,72.75,72.75,72.75,72.75,700.0,26.3333,26.3333,26.3333,26.3333,700.0
2008-11-07 15:00:00,72.75,72.75,72.71,72.71,800.0,26.3333,26.3333,26.3188,26.3188,800.0
2008-11-07 15:05:00,72.75,72.75,72.71,72.75,2600.0,26.3333,26.3333,26.3188,26.3333,2600.0
2008-11-07 15:10:00,72.72,72.75,72.72,72.75,2500.0,26.3225,26.3333,26.3225,26.3333,2500.0
2008-11-07 15:15:00,72.75,72.75,72.72,72.74,16700.0,26.3333,26.3333,26.3225,26.3297,16700.0
2008-11-07 15:20:00,72.75,72.85,72.75,72.81,1200.0,26.3333,26.3695,26.3333,26.355,1200.0
2008-11-07 15:25:00,72.81,72.85,72.81,72.85,200.0,26.355,26.3695,26.355,26.3695,200.0
2008-11-07 15:30:00,72.82,72.85,72.82,72.84,4100.0,26.3587,26.3695,26.3587,26.3659,4100.0
2008-11-07 15:35:00,72.85,72.85,72.81,72.85,2600.0,26.3695,26.3695,26.355,26.3695,2600.0
2008-11-07 15:40:00,72.85,72.85,72.8,72.8,3500.0,26.3695,26.3695,26.3514,26.3514,3500.0
2008-11-07 15:45:00,72.8,72.8,72.75,72.8,6400.0,26.3514,26.3514,26.3333,26.3514,6400.0
2008-11-07 15:50:00,72.75,72.8,72.74,72.8,4300.0,26.3333,26.3514,26.3297,26.3514,4300.0
2008-11-07 15:55:00,72.8,72.85,72.7,72.85,1500.0,26.3514,26.3695,26.3152,26.3695,1500.0
2008-11-10 09:30:00,73.05,73.42,73.05,73.39,6600.0,26.4419,26.5758,26.4419,26.565,6600.0
2008-11-10 09:35:00,73.36,73.4,73.36,73.38,15600.0,26.5541,26.5686,26.5541,26.5614,15600.0
2008-11-10 09:40:00,73.38,73.38,73.22,73.22,1300.0,26.5614,26.5614,26.5034,26.5034,1300.0
2008-11-10 09:45:00,73.24,73.24,73.21,73.21,2000.0,26.5107,26.5107,26.4998,26.4998,2000.0
2008-11-10 09:50:00,73.14,73.15,73.14,73.15,1100.0,26.4745,26.4781,26.4745,26.4781,1100.0
2008-11-10 09:55:00,73.14,73.15,73.1,73.15,500.0,26.4745,26.4781,26.46,26.4781,500.0
2008-11-10 10:00:00,73.1,73.14,73.1,73.13,2500.0,26.46,26.4745,26.46,26.4709,2500.0
2008-11-10 10:05:00,73.11,73.11,73.06,73.06,200.0,26.4636,26.4636,26.4455,26.4455,200.0
2008-11-10 10:10:00,73.1,73.1,73.06,73.06,1300.0,26.46,26.46,26.4455,26.4455,1300.0
2008-11-10 10:15:00,73.08,73.08,73.08,73.08,100.0,26.4528,26.4528,26.4528,26.4528,100.0
2008-11-10 10:20:00,73.09,73.09,73.09,73.09,400.0,26.4564,26.4564,26.4564,26.4564,400.0
2008-11-10 10:25:00,73.09,73.09,73.07,73.08,1600.0,26.4564,26.4564,26.4491,26.4528,1600.0
2008-11-10 10:30:00,73.09,73.09,73.09,73.09,300.0,26.4564,26.4564,26.4564,26.4564,300.0
2008-11-10 10:35:00,73.09,73.09,73.09,73.09,0.0,26.4564,26.4564,26.4564,26.4564,0.0
2008-11-10 10:40:00,73.09,73.09,73.06,73.06,800.0,26.4564,26.4564,26.4455,26.4455,800.0
2008-11-10 10:45:00,73.06,73.06,73.06,73.06,0.0,26.4455,26.4455,26.4455,26.4455,0.0
2008-11-10 10:50:00,73.09,73.09,73.07,73.07,4000.0,26.4564,26.4564,26.4491,26.4491,4000.0
2008-11-10 10:55:00,73.09,73.15,73.04,73.14,4200.0,26.4564,26.4781,26.4383,26.4745,4200.0
2008-11-10 11:00:00,73.15,73.15,73.0,73.0,6300.0,26.4781,26.4781,26.4238,26.4238,6300.0
2008-11-10 11:05:00,73.0,73.1,72.99,73.1,7000.0,26.4238,26.46,26.4202,26.46,7000.0
2008-11-10 11:10:00,73.1,73.1,73.09,73.1,700.0,26.46,26.46,26.4564,26.46,700.0
2008-11-10 11:15:00,73.1,73.1,73.06,73.09,3100.0,26.46,26.46,26.4455,26.4564,3100.0
2008-11-10 11:20:00,73.09,73.09,73.09,73.09,500.0,26.4564,26.4564,26.4564,26.4564,500.0
2008-11-10 11:25:00,73.09,73.09,73.09,73.09,0.0,26.4564,26.4564,26.4564,26.4564,0.0
2008-11-10 11:30:00,73.08,73.08,73.08,73.08,200.0,26.4528,26.4528,26.4528,26.4528,200.0
2008-11-10 11:35:00,73.1,73.1,73.09,73.09,3600.0,26.46,26.46,26.4564,26.4564,3600.0
2008-11-10 11:40:00,73.09,73.09,73.09,73.09,100.0,26.4564,26.4564,26.4564,26.4564,100.0
2008-11-10 11:45:00,73.1,73.1,73.07,73.1,3700.0,26.46,26.46,26.4491,26.46,3700.0
2008-11-10 11:50:00,73.1,73.1,72.15,72.83,6800.0,26.46,26.46,26.1161,26.3623,6800.0
2008-11-10 11:55:00,72.93,73.1,72.93,73.07,9600.0,26.3985,26.46,26.3985,26.4491,9600.0
2008-11-10 12:00:00,73.0,73.0,73.0,73.0,100.0,26.4238,26.4238,26.4238,26.4238,100.0
2008-11-10 12:05:00,73.0,73.0,72.9,72.9,1800.0,26.4238,26.4238,26.3876,26.3876,1800.0
2008-11-10 12:10:00,73.0,73.08,73.0,73.06,300.0,26.4238,26.4528,26.4238,26.4455,300.0
2008-11-10 12:15:00,72.95,73.04,72.92,72.92,2100.0,26.4057,26.4383,26.3949,26.3949,2100.0
2008-11-10 12:20:00,72.92,72.92,72.9,72.9,1900.0,26.3949,26.3949,26.3876,26.3876,1900.0
2008-11-10 12:25:00,72.84,72.85,72.82,72.85,1900.0,26.3659,26.3695,26.3587,26.3695,1900.0
2008-11-10 12:30:00,72.9,73.1,72.9,73.1,13800.0,26.3876,26.46,26.3876,26.46,13800.0
2008-11-10 12:35:00,73.09,73.09,72.87,72.87,600.0,26.4564,26.4564,26.3768,26.3768,600.0
2008-11-10 12:40:00,73.09,73.09,72.92,72.92,2400.0,26.4564,26.4564,26.3949,26.3949,2400.0
2008-11-10 12:45:00,72.9,72.9,72.9,72.9,200.0,26.3876,26.3876,26.3876,26.3876,200.0
2008-11-10 12:50:00,72.8,72.9,72.8,72.9,500.0,26.3514,26.3876,26.3514,26.3876,500.0
2008-11-10 12:55:00,72.8,72.8,72.8,72.8,400.0,26.3514,26.3514,26.3514,26.3514,400.0
2008-11-10 13:00:00,72.85,72.85,72.81,72.84,2100.0,26.3695,26.3695,26.355,26.3659,2100.0
2008-11-10 13:05:00,72.84,72.84,72.84,72.84,0.0,26.3659,26.3659,26.3659,26.3659,0.0
2008-11-10 13:10:00,72.85,72.85,72.85,72.85,2500.0,26.3695,26.3695,26.3695,26.3695,2500.0
2008-11-10 13:15:00,72.85,72.85,72.85,72.85,2500.0,26.3695,26.3695,26.3695,26.3695,2500.0
2008-11-10 13:20:00,72.85,72.85,72.84,72.84,400.0,26.3695,26.3695,26.3659,26.3659,400.0
2008-11-10 13:25:00,72.82,72.82,72.82,72.82,100.0,26.3587,26.3587,26.3587,26.3587,100.0
2008-11-10 13:30:00,72.84,72.85,72.84,72.85,800.0,26.3659,26.3695,26.3659,26.3695,800.0
2008-11-10 13:35:00,72.85,72.85,72.85,72.85,100.0,26.3695,26.3695,26.3695,26.3695,100.0
2008-11-10 13:40:00,72.85,72.85,72.85,72.85,4200.0,26.3695,26.3695,26.3695,26.3695,4200.0
2008-11-10 13:45:00,72.85,72.85,72.85,72.85,0.0,26.3695,26.3695,26.3695,26.3695,0.0
2008-11-10 13:50:00,72.85,72.85,72.84,72.85,500.0,26.3695,26.3695,26.3659,26.3695,500.0
2008-11-10 13:55:00,72.85,72.85,72.85,72.85,200.0,26.3695,26.3695,26.3695,26.3695,200.0
2008-11-10 14:00:00,72.84,72.84,72.84,72.84,300.0,26.3659,26.3659,26.3659,26.3659,300.0
2008-11-10 14:05:00,72.84,72.84,72.84,72.84,300.0,26.3659,26.3659,26.3659,26.3659,300.0
2008-11-10 14:10:00,72.85,72.85,72.85,72.85,1600.0,26.3695,26.3695,26.3695,26.3695,1600.0
2008-11-10 14:15:00,72.83,72.85,72.82,72.82,5000.0,26.3623,26.3695,26.3587,26.3587,5000.0
2008-11-10 14:20:00,72.82,72.85,72.82,72.85,600.0,26.3587,26.3695,26.3587,26.3695,600.0
2008-11-10 14:25:00,72.83,72.85,72.83,72.85,400.0,26.3623,26.3695,26.3623,26.3695,400.0
2008-11-10 14:30:00,72.85,72.85,72.83,72.83,600.0,26.3695,26.3695,26.3623,26.3623,600.0
2008-11-10 14:35:00,72.84,72.85,72.8,72.84,1800.0,26.3659,26.3695,26.3514,26.3659,1800.0
2008-11-10 14:40:00,72.85,72.85,72.85,72.85,200.0,26.3695,26.3695,26.3695,26.3695,200.0
2008-11-10 14:45:00,72.85,72.85,72.85,72.85,0.0,26.3695,26.3695,26.3695,26.3695,0.0
2008-11-10 14:50:00,72.85,72.85,72.85,72.85,200.0,26.3695,26.3695,26.3695,26.3695,200.0
2008-11-10 14:55:00,72.85,72.85,72.84,72.85,700.0,26.3695,26.3695,26.3659,26.3695,700.0
2008-11-10 15:00:00,72.85,72.85,72.83,72.83,500.0,26.3695,26.3695,26.3623,26.3623,500.0
2008-11-10 15:05:00,72.85,72.85,72.85,72.85,200.0,26.3695,26.3695,26.3695,26.3695,200.0
2008-11-10 15:10:00,72.85,72.85,72.85,72.85,100.0,26.3695,26.3695,26.3695,26.3695,100.0
2008-11-10 15:15:00,72.85,72.85,72.85,72.85,400.0,26.3695,26.3695,26.3695,26.3695,400.0
2008-11-10 15:20:00,72.85,72.85,72.85,72.85,300.0,26.3695,26.3695,26.3695,26.3695,300.0
2008-11-10 15:25:00,72.85,72.85,72.84,72.85,300.0,26.3695,26.3695,26.3659,26.3695,300.0
2008-11-10 15:30:00,72.86,72.86,72.0,72.0,2900.0,26.3731,26.3731,26.0618,26.0618,2900.0
2008-11-10 15:35:00,72.84,72.85,72.26,72.79,1600.0,26.3659,26.3695,26.156,26.3478,1600.0
2008-11-10 15:40:00,72.79,72.79,72.79,72.79,0.0,26.3478,26.3478,26.3478,26.3478,0.0
2008-11-10 15:45:00,72.85,72.85,72.79,72.85,500.0,26.3695,26.3695,26.3478,26.3695,500.0
2008-11-10 15:50:00,72.79,72.85,72.79,72.85,800.0,26.3478,26.3695,26.3478,26.3695,800.0
2008-11-10 15:55:00,72.85,72.85,72.66,72.66,500.0,26.3695,26.3695,26.3007,26.3007,500.0
2008-11-11 09:30:00,73.59,73.59,72.05,72.53,3500.0,26.6374,26.6374,26.0799,26.2537,3500.0
2008-11-11 09:35:00,72.64,72.64,72.3,72.3,1700.0,26.2935,26.2935,26.1704,26.1704,1700.0
2008-11-11 09:40:00,72.64,72.69,72.64,72.69,300.0,26.2935,26.3116,26.2935,26.3116,300.0
2008-11-11 09:45:00,72.69,72.69,72.65,72.68,3900.0,26.3116,26.3116,26.2971,26.308,3900.0
2008-11-11 09:50:00,72.68,72.69,72.62,72.63,2200.0,26.308,26.3116,26.2863,26.2899,2200.0
2008-11-11 09:55:00,72.63,72.63,72.63,72.63,0.0,26.2899,26.2899,26.2899,26.2899,0.0
2008-11-11 10:00:00,72.69,72.69,72.47,72.54,3000.0,26.3116,26.3116,26.232,26.2573,3000.0
2008-11-11 10:05:00,72.06,72.06,72.06,72.06,100.0,26.0836,26.0836,26.0836,26.0836,100.0
2008-11-11 10:10:00,72.62,72.65,72.62,72.65,200.0,26.2863,26.2971,26.2863,26.2971,200.0
2008-11-11 10:15:00,72.68,72.68,72.68,72.68,300.0,26.308,26.308,26.308,26.308,300.0
2008-11-11 10:20:00,72.22,72.68,72.22,72.68,600.0,26.1415,26.308,26.1415,26.308,600.0
2008-11-11 10:25:00,72.64,72.68,72.64,72.68,300.0,26.2935,26.308,26.2935,26.308,300.0
2008-11-11 10:30:00,72.55,72.55,72.37,72.37,200.0,26.2609,26.2609,26.1958,26.1958,200.0
2008-11-11 10:35:00,72.37,72.37,72.37,72.37,100.0,26.1958,26.1958,26.1958,26.1958,100.0
2008-11-11 10:40:00,72.35,72.43,72.35,72.43,700.0,26.1885,26.2175,26.1885,26.2175,700.0
2008-11-11 10:45:00,72.69,72.69,72.69,72.69,200.0,26.3116,26.3116,26.3116,26.3116,200.0
2008-11-11 10:50:00,72.67,72.67,72.5,72.5,200.0,26.3044,26.3044,26.2428,26.2428,200.0
2008-11-11 10:55:00,72.69,72.69,72.69,72.69,100.0,26.3116,26.3116,26.3116,26.3116,100.0
2008-11-11 11:00:00,72.5,72.69,72.5,72.66,2500.0,26.2428,26.3116,26.2428,26.3007,2500.0
2008-11-11 11:05:00,72.69,72.69,72.64,72.64,600.0,26.3116,26.3116,26.2935,26.2935,600.0
2008-11-11 11:10:00,72.65,72.65,72.64,72.64,300.0,26.2971,26.2971,26.2935,26.2935,300.0
2008-11-11 11:15:00,72.53,72.53,72.53,72.53,2400.0,26.2537,26.2537,26.2537,26.2537,2400.0
2008-11-11 11:20:00,72.69,72.69,72.23,72.23,4000.0,26.3116,26.3116,26.1451,26.1451,4000.0
2008-11-11 11:25:00,72.65,72.69,72.65,72.69,3300.0,26.2971,26.3116,26.2971,26.3116,3300.0
2008-11-11 11:30:00,72.65,72.68,72.65,72.68,600.0,26.2971,26.308,26.2971,26.308,600.0
2008-11-11 11:35:00,72.69,72.69,72.25,72.25,1700.0,26.3116,26.3116,26.1523,26.1523,1700.0
2008-11-11 11:40:00,72.29,72.69,72.29,72.61,500.0,26.1668,26.3116,26.1668,26.2826,500.0
2008-11-11 11:45:00,72.61,72.61,72.61,72.61,0.0,26.2826,26.2826,26.2826,26.2826,0.0
2008-11-11 11:50:00,72.65,72.69,72.65,72.69,700.0,26.2971,26.3116,26.2971,26.3116,700.0
2008-11-11 11:55:00,72.33,72.33,72.33,72.33,100.0,26.1813,26.1813,26.1813,26.1813,100.0
2008-11-11 12:00:00,72.33,72.33,72.33,72.33,0.0,26.1813,26.1813,26.1813,26.1813,0.0
2008-11-11 12:05:00,72.69,72.69,72.69,72.69,700.0,26.3116,26.3116,26.3116,26.3116,700.0
2008-11-11 12:10:00,72.5,72.69,72.5,72.69,800.0,26.2428,26.3116,26.2428,26.3116,800.0
2008-11-11 12:15:00,72.69,72.69,72.68,72.69,400.0,26.3116,26.3116,26.308,26.3116,400.0
2008-11-11 12:20:00,72.41,72.41,72.3,72.3,200.0,26.2102,26.2102,26.1704,26.1704,200.0
2008-11-11 12:25:00,72.33,72.65,72.33,72.65,200.0,26.1813,26.2971,26.1813,26.2971,200.0
2008-11-11 12:30:00,72.35,72.39,72.35,72.35,2700.0,26.1885,26.203,26.1885,26.1885,2700.0
2008-11-11 12:35:00,72.35,72.35,72.35,72.35,0.0,26.1885,26.1885,26.1885,26.1885,0.0
2008-11-11 12:40:00,72.65,72.69,72.56,72.56,1600.0,26.2971,26.3116,26.2645,26.2645,1600.0
2008-11-11 12:45:00,72.65,72.65,72.65,72.65,300.0,26.2971,26.2971,26.2971,26.2971,300.0
2008-11-11 12:50:00,72.64,72.64,72.41,72.41,500.0,26.2935,26.2935,26.2102,26.2102,500.0
2008-11-11 12:55:00,72.41,72.41,72.41,72.41,0.0,26.2102,26.2102,26.2102,26.2102,0.0
2008-11-11 13:00:00,72.59,72.61,72.59,72.61,500.0,26.2754,26.2826,26.2754,26.2826,500.0
2008-11-11 13:05:00,72.61,72.61,72.61,72.61,0.0,26.2826,26.2826,26.2826,26.2826,0.0
2008-11-11 13:10:00,72.61,72.63,72.61,72.63,1300.0,26.2826,26.2899,26.2826,26.2899,1300.0
2008-11-11 13:15:00,72.63,72.64,72.62,72.64,500.0,26.2899,26.2935,26.2863,26.2935,500.0
2008-11-11 13:20:00,72.64,72.64,72.6,72.6,300.0,26.2935,26.2935,26.279,26.279,300.0
2008-11-11 13:25:00,72.64,72.64,72.62,72.62,300.0,26.2935,26.2935,26.2863,26.2863,300.0
2008-11-11 13:30:00,72.64,72.64,72.62,72.62,700.0,26.2935,26.2935,26.2863,26.2863,700.0
2008-11-11 13:35:00,72.62,72.63,72.62,72.63,600.0,26.2863,26.2899,26.2863,26.2899,600.0
2008-11-11 13:40:00,72.61,72.61,72.61,72.61,300.0,26.2826,26.2826,26.2826,26.2826,300.0
2008-11-11 13:45:00,72.64,72.64,72.64,72.64,400.0,26.2935,26.2935,26.2935,26.2935,400.0
2008-11-11 13:50:00,72.62,72.64,72.62,72.64,1700.0,26.2863,26.2935,26.2863,26.2935,1700.0
2008-11-11 13:55:00,72.64,72.64,72.63,72.63,2100.0,26.2935,26.2935,26.2899,26.2899,2100.0
2008-11-11 14:00:00,72.62,72.63,72.62,72.63,400.0,26.2863,26.2899,26.2863,26.2899,400.0
2008-11-11 14:05:00,72.64,72.64,72.64,72.64,1100.0,26.2935,26.2935,26.2935,26.2935,1100.0
2008-11-11 14:10:00,72.63,72.63,72.63,72.63,2000.0,26.2899,26.2899,26.2899,26.2899,2000.0
2008-11-11 14:15:00,72.63,72.63,72.63,72.63,0.0,26.2899,26.2899,26.2899,26.2899,0.0
2008-11-11 14:20:00,72.63,72.63,72.61,72.62,900.0,26.2899,26.2899,26.2826,26.2863,900.0
2008-11-11 14:25:00,72.61,72.62,72.61,72.62,400.0,26.2826,26.2863,26.2826,26.2863,400.0
2008-11-11 14:30:00,72.62,72.64,72.62,72.63,4500.0,26.2863,26.2935,26.2863,26.2899,4500.0
2008-11-11 14:35:00,72.62,72.62,72.62,72.62,700.0,26.2863,26.2863,26.2863,26.2863,700.0
2008-11-11 14:40:00,72.62,72.63,72.6,72.6,1100.0,26.2863,26.2899,26.279,26.279,1100.0
2008-11-11 14:45:00,72.61,72.64,72.61,72.63,600.0,26.2826,26.2935,26.2826,26.2899,600.0
2008-11-11 14:50:00,72.61,72.64,72.61,72.64,400.0,26.2826,26.2935,26.2826,26.2935,400.0
2008-11-11 14:55:00,72.64,72.64,72.59,72.61,1600.0,26.2935,26.2935,26.2754,26.2826,1600.0
2008-11-11 15:00:00,72.63,72.64,72.63,72.64,300.0,26.2899,26.2935,26.2899,26.2935,300.0
2008-11-11 15:05:00,72.64,72.65,72.64,72.65,15500.0,26.2935,26.2971,26.2935,26.2971,15500.0
2008-11-11 15:10:00,72.67,72.67,72.52,72.65,4700.0,26.3044,26.3044,26.2501,26.2971,4700.0
2008-11-11 15:15:00,72.5,72.75,72.5,72.75,3600.0,26.2428,26.3333,26.2428,26.3333,3600.0
2008-11-11 15:20:00,72.73,72.73,72.73,72.73,2700.0,26.3261,26.3261,26.3261,26.3261,2700.0
2008-11-11 15:25:00,72.72,72.73,72.69,72.71,500.0,26.3225,26.3261,26.3116,26.3188,500.0
2008-11-11 15:30:00,72.69,72.73,72.69,72.72,4000.0,26.3116,26.3261,26.3116,26.3225,4000.0
2008-11-11 15:35:00,72.72,72.72,72.72,72.72,0.0,26.3225,26.3225,26.3225,26.3225,0.0
2008-11-11 15:40:00,72.73,72.73,72.73,72.73,100.0,26.3261,26.3261,26.3261,26.3261,100.0
2008-11-11 15:45:00,72.72,72.73,72.72,72.73,600.0,26.3225,26.3261,26.3225,26.3261,600.0
2008-11-11 15:50:00,72.73,72.75,72.73,72.74,2200.0,26.3261,26.3333,26.3261,26.3297,2200.0
2008-11-11 15:55:00,72.74,72.75,72.73,72.73,2500.0,26.3297,26.3333,26.3261,26.3261,2500.0
2008-11-12 09:30:00,72.69,72.69,72.33,72.65,2900.0,26.3116,26.3116,26.1813,26.2971,2900.0
2008-11-12 09:35:00,72.65,72.65,72.33,72.62,900.0,26.2971,26.2971,26.1813,26.2863,900.0
2008-11-12 09:40:00,72.65,72.65,72.35,72.35,700.0,26.2971,26.2971,26.1885,26.1885,700.0
2008-11-12 09:45:00,72.55,72.55,72.35,72.4,1400.0,26.2609,26.2609,26.1885,26.2066,1400.0
2008-11-12 09:50:00,72.53,72.53,72.51,72.51,500.0,26.2537,26.2537,26.2464,26.2464,500.0
2008-11-12 09:55:00,72.49,72.51,72.35,72.35,700.0,26.2392,26.2464,26.1885,26.1885,700.0
2008-11-12 10:00:00,72.48,72.51,72.47,72.47,1100.0,26.2356,26.2464,26.232,26.232,1100.0
2008-11-12 10:05:00,72.46,72.46,72.46,72.46,100.0,26.2283,26.2283,26.2283,26.2283,100.0
2008-11-12 10:10:00,72.46,72.46,72.46,72.46,0.0,26.2283,26.2283,26.2283,26.2283,0.0
2008-11-12 10:15:00,72.46,72.49,72.46,72.49,900.0,26.2283,26.2392,26.2283,26.2392,900.0
2008-11-12 10:20:00,72.46,72.46,72.42,72.42,2900.0,26.2283,26.2283,26.2139,26.2139,2900.0
2008-11-12 10:25:00,72.46,72.46,72.43,72.45,3400.0,26.2283,26.2283,26.2175,26.2247,3400.0
2008-11-12 10:30:00,72.45,72.46,72.42,72.42,2700.0,26.2247,26.2283,26.2139,26.2139,2700.0
2008-11-12 10:35:00,72.46,72.46,72.42,72.46,1000.0,26.2283,26.2283,26.2139,26.2283,1000.0
2008-11-12 10:40:00,72.42,72.46,72.4,72.4,2700.0,26.2139,26.2283,26.2066,26.2066,2700.0
2008-11-12 10:45:00,72.39,72.39,72.35,72.37,5200.0,26.203,26.203,26.1885,26.1958,5200.0
2008-11-12 10:50:00,72.37,72.39,72.36,72.36,900.0,26.1958,26.203,26.1922,26.1922,900.0
2008-11-12 10:55:00,72.35,72.35,72.31,72.31,2400.0,26.1885,26.1885,26.1741,26.1741,2400.0
2008-11-12 11:00:00,72.32,72.32,72.02,72.25,3500.0,26.1777,26.1777,26.0691,26.1523,3500.0
2008-11-12 11:05:00,72.25,72.25,72.25,72.25,700.0,26.1523,26.1523,26.1523,26.1523,700.0
2008-11-12 11:10:00,72.15,72.15,71.54,72.12,2200.0,26.1161,26.1161,25.8953,26.1053,2200.0
2008-11-12 11:15:00,72.09,72.09,72.0,72.0,700.0,26.0944,26.0944,26.0618,26.0618,700.0
2008-11-12 11:20:00,72.0,72.0,72.0,72.0,0.0,26.0618,26.0618,26.0618,26.0618,0.0
2008-11-12 11:25:00,71.75,72.0,71.75,71.94,500.0,25.9713,26.0618,25.9713,26.0401,500.0
2008-11-12 11:30:00,71.93,72.18,71.93,72.1,1600.0,26.0365,26.127,26.0365,26.098,1600.0
2008-11-12 11:35:00,72.1,72.1,72.1,72.1,0.0,26.098,26.098,26.098,26.098,0.0
2008-11-12 11:40:00,72.17,72.17,71.79,71.79,300.0,26.1234,26.1234,25.9858,25.9858,300.0
2008-11-12 11:45:00,72.13,72.13,72.13,72.13,100.0,26.1089,26.1089,26.1089,26.1089,100.0
2008-11-12 11:50:00,72.1,72.13,72.07,72.07,800.0,26.098,26.1089,26.0872,26.0872,800.0
2008-11-12 11:55:00,72.1,72.1,71.62,71.9,1600.0,26.098,26.098,25.9243,26.0256,1600.0
2008-11-12 12:00:00,72.12,72.12,72.12,72.12,700.0,26.1053,26.1053,26.1053,26.1053,700.0
2008-11-12 12:05:00,72.11,72.11,72.11,72.11,200.0,26.1017,26.1017,26.1017,26.1017,200.0
2008-11-12 12:10:00,72.11,72.11,72.0,72.11,2000.0,26.1017,26.1017,26.0618,26.1017,2000.0
2008-11-12 12:15:00,72.11,72.11,71.8,72.09,1700.0,26.1017,26.1017,25.9894,26.0944,1700.0
2008-11-12 12:20:00,72.09,72.09,72.08,72.08,400.0,26.0944,26.0944,26.0908,26.0908,400.0
2008-11-12 12:25:00,71.75,72.07,71.75,72.07,800.0,25.9713,26.0872,25.9713,26.0872,800.0
2008-11-12 12:30:00,72.07,72.07,72.07,72.07,0.0,26.0872,26.0872,26.0872,26.0872,0.0
2008-11-12 12:35:00,71.98,71.99,71.98,71.99,300.0,26.0546,26.0582,26.0546,26.0582,300.0
2008-11-12 12:40:00,71.95,71.99,71.94,71.95,700.0,26.0437,26.0582,26.0401,26.0437,700.0
2008-11-12 12:45:00,71.99,71.99,71.8,71.98,1400.0,26.0582,26.0582,25.9894,26.0546,1400.0
2008-11-12 12:50:00,71.98,71.98,71.98,71.98,100.0,26.0546,26.0546,26.0546,26.0546,100.0
2008-11-12 12:55:00,71.94,71.94,71.93,71.93,1100.0,26.0401,26.0401,26.0365,26.0365,1100.0
2008-11-12 13:00:00,71.95,71.95,71.95,71.95,100.0,26.0437,26.0437,26.0437,26.0437,100.0
2008-11-12 13:05:00,71.95,71.95,71.95,71.95,0.0,26.0437,26.0437,26.0437,26.0437,0.0
2008-11-12 13:10:00,71.81,71.9,71.81,71.9,1900.0,25.9931,26.0256,25.9931,26.0256,1900.0
2008-11-12 13:15:00,71.79,71.9,71.79,71.9,4100.0,25.9858,26.0256,25.9858,26.0256,4100.0
2008-11-12 13:20:00,71.9,71.9,71.9,71.9,0.0,26.0256,26.0256,26.0256,26.0256,0.0
2008-11-12 13:25:00,71.9,71.9,71.9,71.9,0.0,26.0256,26.0256,26.0256,26.0256,0.0
2008-11-12 13:30:00,71.85,71.86,71.85,71.85,1300.0,26.0075,26.0112,26.0075,26.0075,1300.0
2008-11-12 13:35:00,71.85,71.85,71.79,71.8,3000.0,26.0075,26.0075,25.9858,25.9894,3000.0
2008-11-12 13:40:00,71.8,71.84,71.77,71.81,3900.0,25.9894,26.0039,25.9786,25.9931,3900.0
2008-11-12 13:45:00,71.81,71.81,71.81,71.81,0.0,25.9931,25.9931,25.9931,25.9931,0.0
2008-11-12 13:50:00,71.81,71.81,71.79,71.79,2800.0,25.9931,25.9931,25.9858,25.9858,2800.0
2008-11-12 13:55:00,71.75,71.77,71.75,71.75,1800.0,25.9713,25.9786,25.9713,25.9713,1800.0
2008-11-12 14:00:00,71.77,71.77,71.73,71.73,2300.0,25.9786,25.9786,25.9641,25.9641,2300.0
2008-11-12 14:05:00,71.77,71.77,71.77,71.77,200.0,25.9786,25.9786,25.9786,25.9786,200.0
2008-11-12 14:10:00,71.77,71.77,71.77,71.77,0.0,25.9786,25.9786,25.9786,25.9786,0.0
2008-11-12 14:15:00,71.72,71.72,71.72,71.72,100.0,25.9605,25.9605,25.9605,25.9605,100.0
2008-11-12 14:20:00,71.73,71.73,71.73,71.73,600.0,25.9641,25.9641,25.9641,25.9641,600.0
2008-11-12 14:25:00,71.75,71.76,71.73,71.76,1200.0,25.9713,25.975,25.9641,25.975,1200.0
2008-11-12 14:30:00,71.76,71.78,71.76,71.78,4300.0,25.975,25.9822,25.975,25.9822,4300.0
2008-11-12 14:35:00,71.73,71.78,71.73,71.78,4200.0,25.9641,25.9822,25.9641,25.9822,4200.0
2008-11-12 14:40:00,71.75,71.78,71.73,71.73,900.0,25.9713,25.9822,25.9641,25.9641,900.0
2008-11-12 14:45:00,71.78,71.78,71.76,71.76,300.0,25.9822,25.9822,25.975,25.975,300.0
2008-11-12 14:50:00,71.79,71.79,71.78,71.79,900.0,25.9858,25.9858,25.9822,25.9858,900.0
2008-11-12 14:55:00,71.79,71.79,71.78,71.79,1500.0,25.9858,25.9858,25.9822,25.9858,1500.0
2008-11-12 15:00:00,71.79,71.8,71.79,71.79,5200.0,25.9858,25.9894,25.9858,25.9858,5200.0
2008-11-12 15:05:00,71.79,71.8,71.77,71.8,1400.0,25.9858,25.9894,25.9786,25.9894,1400.0
2008-11-12 15:10:00,71.7,71.72,71.7,71.72,200.0,25.9532,25.9605,25.9532,25.9605,200.0
2008-11-12 15:15:00,71.78,71.78,71.75,71.75,200.0,25.9822,25.9822,25.9713,25.9713,200.0
2008-11-12 15:20:00,71.75,71.8,71.75,71.79,10700.0,25.9713,25.9894,25.9713,25.9858,10700.0
2008-11-12 15:25:00,71.8,71.8,71.61,71.79,1000.0,25.9894,25.9894,25.9207,25.9858,1000.0
2008-11-12 15:30:00,71.66,71.8,71.61,71.78,3100.0,25.9388,25.9894,25.9207,25.9822,3100.0
2008-11-12 15:35:00,71.8,71.8,71.6,71.6,1600.0,25.9894,25.9894,25.9171,25.9171,1600.0
2008-11-12 15:40:00,71.63,71.8,71.62,71.8,1000.0,25.9279,25.9894,25.9243,25.9894,1000.0
2008-11-12 15:45:00,71.7,71.79,71.61,71.79,5700.0,25.9532,25.9858,25.9207,25.9858,5700.0
2008-11-12 15:50:00,71.79,71.8,71.7,71.79,1400.0,25.9858,25.9894,25.9532,25.9858,1400.0
2008-11-12 15:55:00,71.7,71.8,71.7,71.7,3300.0,25.9532,25.9894,25.9532,25.9532,3300.0
2008-11-13 09:30:00,71.12,71.86,71.12,71.51,6000.0,25.7433,26.0112,25.7433,25.8845,6000.0
2008-11-13 09:35:00,71.48,71.75,70.78,71.75,9900.0,25.8736,25.9713,25.6202,25.9713,9900.0
2008-11-13 09:40:00,71.73,71.75,70.78,70.78,1000.0,25.9641,25.9713,25.6202,25.6202,1000.0
2008-11-13 09:45:00,71.08,71.08,71.08,71.08,100.0,25.7288,25.7288,25.7288,25.7288,100.0
2008-11-13 09:50:00,71.1,71.1,70.82,70.82,1000.0,25.7361,25.7361,25.6347,25.6347,1000.0
2008-11-13 09:55:00,70.86,71.68,70.86,71.68,300.0,25.6492,25.946,25.6492,25.946,300.0
2008-11-13 10:00:00,71.77,71.77,70.78,70.78,6500.0,25.9786,25.9786,25.6202,25.6202,6500.0
2008-11-13 10:05:00,71.66,71.77,71.5,71.5,2100.0,25.9388,25.9786,25.8809,25.8809,2100.0
2008-11-13 10:10:00,71.45,71.61,71.45,71.61,1000.0,25.8628,25.9207,25.8628,25.9207,1000.0
2008-11-13 10:15:00,70.78,71.64,70.78,71.64,3900.0,25.6202,25.9315,25.6202,25.9315,3900.0
2008-11-13 10:20:00,71.58,71.77,71.07,71.07,3300.0,25.9098,25.9786,25.7252,25.7252,3300.0
2008-11-13 10:25:00,71.7,71.8,71.67,71.67,20500.0,25.9532,25.9894,25.9424,25.9424,20500.0
2008-11-13 10:30:00,71.62,71.82,71.62,71.81,9600.0,25.9243,25.9967,25.9243,25.9931,9600.0
2008-11-13 10:35:00,71.86,71.86,71.5,71.5,700.0,26.0112,26.0112,25.8809,25.8809,700.0
2008-11-13 10:40:00,71.81,71.81,71.78,71.8,6900.0,25.9931,25.9931,25.9822,25.9894,6900.0
2008-11-13 10:45:00,71.78,71.79,71.78,71.79,200.0,25.9822,25.9858,25.9822,25.9858,200.0
2008-11-13 10:50:00,71.81,71.81,71.77,71.8,400.0,25.9931,25.9931,25.9786,25.9894,400.0
2008-11-13 10:55:00,71.8,71.8,71.8,71.8,0.0,25.9894,25.9894,25.9894,25.9894,0.0
2008-11-13 11:00:00,71.7,71.8,71.5,71.8,1700.0,25.9532,25.9894,25.8809,25.9894,1700.0
2008-11-13 11:05:00,71.8,71.8,71.54,71.54,300.0,25.9894,25.9894,25.8953,25.8953,300.0
2008-11-13 11:10:00,71.79,71.79,71.79,71.79,500.0,25.9858,25.9858,25.9858,25.9858,500.0
2008-11-13 11:15:00,71.72,71.82,71.72,71.8,1200.0,25.9605,25.9967,25.9605,25.9894,1200.0
2008-11-13 11:20:00,71.54,71.8,71.54,71.8,1000.0,25.8953,25.9894,25.8953,25.9894,1000.0
2008-11-13 11:25:00,71.8,71.8,71.51,71.51,500.0,25.9894,25.9894,25.8845,25.8845,500.0
2008-11-13 11:30:00,71.82,71.82,71.51,71.59,1400.0,25.9967,25.9967,25.8845,25.9134,1400.0
2008-11-13 11:35:00,71.47,71.47,71.27,71.27,500.0,25.87,25.87,25.7976,25.7976,500.0
2008-11-13 11:40:00,71.26,71.5,70.78,71.2,2600.0,25.794,25.8809,25.6202,25.7723,2600.0
2008-11-13 11:45:00,71.6,71.75,71.21,71.75,1900.0,25.9171,25.9713,25.7759,25.9713,1900.0
2008-11-13 11:50:00,71.75,71.75,71.16,71.74,4300.0,25.9713,25.9713,25.7578,25.9677,4300.0
2008-11-13 11:55:00,71.76,71.79,71.17,71.18,1700.0,25.975,25.9858,25.7614,25.765,1700.0
2008-11-13 12:00:00,71.76,71.76,71.33,71.33,1100.0,25.975,25.975,25.8193,25.8193,1100.0
2008-11-13 12:05:00,71.77,71.77,71.77,71.77,200.0,25.9786,25.9786,25.9786,25.9786,200.0
2008-11-13 12:10:00,71.8,71.8,71.8,71.8,200.0,25.9894,25.9894,25.9894,25.9894,200.0
2008-11-13 12:15:00,71.82,71.82,71.82,71.82,200.0,25.9967,25.9967,25.9967,25.9967,200.0
2008-11-13 12:20:00,71.75,71.82,71.46,71.82,800.0,25.9713,25.9967,25.8664,25.9967,800.0
2008-11-13 12:25:00,71.82,71.82,71.82,71.82,0.0,25.9967,25.9967,25.9967,25.9967,0.0
2008-11-13 12:30:00,71.82,71.82,71.81,71.81,200.0,25.9967,25.9967,25.9931,25.9931,200.0
2008-11-13 12:35:00,71.81,71.81,71.17,71.17,1200.0,25.9931,25.9931,25.7614,25.7614,1200.0
2008-11-13 12:40:00,71.76,71.76,71.76,71.76,100.0,25.975,25.975,25.975,25.975,100.0
2008-11-13 12:45:00,71.55,71.55,71.55,71.55,100.0,25.899,25.899,25.899,25.899,100.0
2008-11-13 12:50:00,71.55,71.55,71.55,71.55,0.0,25.899,25.899,25.899,25.899,0.0
2008-11-13 12:55:00,71.8,71.8,71.34,71.7,8200.0,25.9894,25.9894,25.8229,25.9532,8200.0
2008-11-13 13:00:00,71.63,71.63,71.17,71.17,300.0,25.9279,25.9279,25.7614,25.7614,300.0
2008-11-13 13:05:00,71.4,71.4,71.27,71.27,10800.0,25.8447,25.8447,25.7976,25.7976,10800.0
2008-11-13 13:10:00,70.83,70.83,70.83,70.83,100.0,25.6383,25.6383,25.6383,25.6383,100.0
2008-11-13 13:15:00,70.85,71.26,70.85,71.26,700.0,25.6456,25.794,25.6456,25.794,700.0
2008-11-13 13:20:00,70.86,70.86,70.86,70.86,400.0,25.6492,25.6492,25.6492,25.6492,400.0
2008-11-13 13:25:00,70.91,71.35,70.89,71.31,2900.0,25.6673,25.8266,25.6601,25.8121,2900.0
2008-11-13 13:30:00,71.34,71.34,71.18,71.2,1700.0,25.8229,25.8229,25.765,25.7723,1700.0
2008-11-13 13:35:00,71.2,71.3,71.05,71.12,1100.0,25.7723,25.8085,25.718,25.7433,1100.0
2008-11-13 13:40:00,71.23,71.23,71.1,71.17,1800.0,25.7831,25.7831,25.7361,25.7614,1800.0
2008-11-13 13:45:00,71.3,71.3,71.3,71.3,100.0,25.8085,25.8085,25.8085,25.8085,100.0
2008-11-13 13:50:00,71.13,71.13,71.13,71.13,300.0,25.7469,25.7469,25.7469,25.7469,300.0
2008-11-13 13:55:00,71.3,71.3,71.3,71.3,800.0,25.8085,25.8085,25.8085,25.8085,800.0
2008-11-13 14:00:00,71.19,71.19,71.19,71.19,200.0,25.7686,25.7686,25.7686,25.7686,200.0
2008-11-13 14:05:00,71.3,71.3,71.3,71.3,700.0,25.8085,25.8085,25.8085,25.8085,700.0
2008-11-13 14:10:00,71.3,71.3,71.3,71.3,100.0,25.8085,25.8085,25.8085,25.8085,100.0
2008-11-13 14:15:00,71.3,71.3,71.3,71.3,0.0,25.8085,25.8085,25.8085,25.8085,0.0
2008-11-13 14:20:00,71.3,71.3,71.3,71.3,0.0,25.8085,25.8085,25.8085,25.8085,0.0
2008-11-13 14:25:00,71.25,71.25,71.11,71.11,300.0,25.7904,25.7904,25.7397,25.7397,300.0
2008-11-13 14:30:00,71.18,71.25,71.18,71.25,200.0,25.765,25.7904,25.765,25.7904,200.0
2008-11-13 14:35:00,71.25,71.25,71.16,71.16,900.0,25.7904,25.7904,25.7578,25.7578,900.0
2008-11-13 14:40:00,71.25,71.3,71.17,71.3,4500.0,25.7904,25.8085,25.7614,25.8085,4500.0
2008-11-13 14:45:00,71.25,71.25,71.22,71.22,7300.0,25.7904,25.7904,25.7795,25.7795,7300.0
2008-11-13 14:50:00,71.22,71.25,71.15,71.15,1000.0,25.7795,25.7904,25.7542,25.7542,1000.0
2008-11-13 14:55:00,71.15,71.15,71.15,71.15,500.0,25.7542,25.7542,25.7542,25.7542,500.0
2008-11-13 15:00:00,71.24,71.25,71.24,71.25,1000.0,25.7867,25.7904,25.7867,25.7904,1000.0
2008-11-13 15:05:00,71.24,71.25,71.23,71.24,400.0,25.7867,25.7904,25.7831,25.7867,400.0
2008-11-13 15:10:00,71.24,71.24,71.24,71.24,0.0,25.7867,25.7867,25.7867,25.7867,0.0
2008-11-13 15:15:00,71.24,71.24,71.24,71.24,0.0,25.7867,25.7867,25.7867,25.7867,0.0
2008-11-13 15:20:00,71.25,71.3,71.25,71.3,1900.0,25.7904,25.8085,25.7904,25.8085,1900.0
2008-11-13 15:25:00,71.29,71.3,71.17,71.29,7000.0,25.8048,25.8085,25.7614,25.8048,7000.0
2008-11-13 15:30:00,71.27,71.3,71.27,71.3,200.0,25.7976,25.8085,25.7976,25.8085,200.0
2008-11-13 15:35:00,71.3,71.4,71.18,71.18,600.0,25.8085,25.8447,25.765,25.765,600.0
2008-11-13 15:40:00,71.2,71.4,71.2,71.38,11300.0,25.7723,25.8447,25.7723,25.8374,11300.0
2008-11-13 15:45:00,71.39,71.39,71.25,71.25,700.0,25.841,25.841,25.7904,25.7904,700.0
2008-11-13 15:50:00,71.22,71.39,71.19,71.39,1700.0,25.7795,25.841,25.7686,25.841,1700.0
2008-11-13 15:55:00,71.39,71.4,70.67,71.32,36200.0,25.841,25.8447,25.5804,25.8157,36200.0
2008-11-14 09:30:00,71.38,71.38,70.0,70.0,7500.0,25.8374,25.8374,25.3379,25.3379,7500.0
2008-11-14 09:35:00,70.44,71.06,70.44,71.06,700.0,25.4972,25.7216,25.4972,25.7216,700.0
2008-11-14 09:40:00,71.05,71.05,70.88,70.99,700.0,25.718,25.718,25.6564,25.6963,700.0
2008-11-14 09:45:00,70.99,70.99,70.99,70.99,0.0,25.6963,25.6963,25.6963,25.6963,0.0
2008-11-14 09:50:00,70.52,70.52,70.43,70.5,1500.0,25.5261,25.5261,25.4935,25.5189,1500.0
2008-11-14 09:55:00,70.5,71.02,70.5,70.68,2200.0,25.5189,25.7071,25.5189,25.584,2200.0
2008-11-14 10:00:00,70.96,70.96,70.96,70.96,700.0,25.6854,25.6854,25.6854,25.6854,700.0
2008-11-14 10:05:00,70.93,70.94,70.6,70.6,2300.0,25.6745,25.6782,25.5551,25.5551,2300.0
2008-11-14 10:10:00,70.6,70.6,70.6,70.6,0.0,25.5551,25.5551,25.5551,25.5551,0.0
2008-11-14 10:15:00,70.62,70.67,70.46,70.65,600.0,25.5623,25.5804,25.5044,25.5732,600.0
2008-11-14 10:20:00,70.58,70.6,70.3,70.3,800.0,25.5478,25.5551,25.4465,25.4465,800.0
2008-11-14 10:25:00,70.6,70.6,70.42,70.54,800.0,25.5551,25.5551,25.4899,25.5334,800.0
2008-11-14 10:30:00,70.43,70.43,70.43,70.43,200.0,25.4935,25.4935,25.4935,25.4935,200.0
2008-11-14 10:35:00,70.5,70.5,70.5,70.5,200.0,25.5189,25.5189,25.5189,25.5189,200.0
2008-11-14 10:40:00,70.49,70.49,70.49,70.49,100.0,25.5153,25.5153,25.5153,25.5153,100.0
2008-11-14 10:45:00,70.46,70.46,70.46,70.46,200.0,25.5044,25.5044,25.5044,25.5044,200.0
2008-11-14 10:50:00,70.49,70.5,70.49,70.5,200.0,25.5153,25.5189,25.5153,25.5189,200.0
2008-11-14 10:55:00,70.4,70.4,70.3,70.3,600.0,25.4827,25.4827,25.4465,25.4465,600.0
2008-11-14 11:00:00,70.3,70.3,70.3,70.3,100.0,25.4465,25.4465,25.4465,25.4465,100.0
2008-11-14 11:05:00,70.3,70.3,70.3,70.3,200.0,25.4465,25.4465,25.4465,25.4465,200.0
2008-11-14 11:10:00,70.3,70.3,70.29,70.3,1200.0,25.4465,25.4465,25.4429,25.4465,1200.0
2008-11-14 11:15:00,70.3,70.3,70.3,70.3,0.0,25.4465,25.4465,25.4465,25.4465,0.0
2008-11-14 11:20:00,70.38,70.39,70.38,70.38,7100.0,25.4754,25.4791,25.4754,25.4754,7100.0
2008-11-14 11:25:00,70.36,70.36,70.23,70.24,600.0,25.4682,25.4682,25.4212,25.4248,600.0
2008-11-14 11:30:00,70.15,70.15,70.15,70.15,100.0,25.3922,25.3922,25.3922,25.3922,100.0
2008-11-14 11:35:00,70.15,70.15,70.15,70.15,0.0,25.3922,25.3922,25.3922,25.3922,0.0
2008-11-14 11:40:00,70.19,70.19,70.15,70.15,1900.0,25.4067,25.4067,25.3922,25.3922,1900.0
2008-11-14 11:45:00,70.17,70.38,70.17,70.34,700.0,25.3994,25.4754,25.3994,25.461,700.0
2008-11-14 11:50:00,70.38,70.38,70.22,70.38,300.0,25.4754,25.4754,25.4175,25.4754,300.0
2008-11-14 11:55:00,70.33,70.33,70.33,70.33,200.0,25.4574,25.4574,25.4574,25.4574,200.0
2008-11-14 12:00:00,70.33,70.33,70.33,70.33,0.0,25.4574,25.4574,25.4574,25.4574,0.0
2008-11-14 12:05:00,70.35,70.35,70.35,70.35,500.0,25.4646,25.4646,25.4646,25.4646,500.0
2008-11-14 12:10:00,70.35,70.45,70.32,70.43,3600.0,25.4646,25.5008,25.4537,25.4935,3600.0
2008-11-14 12:15:00,70.39,70.39,70.39,70.39,100.0,25.4791,25.4791,25.4791,25.4791,100.0
2008-11-14 12:20:00,70.45,70.45,70.4,70.4,1500.0,25.5008,25.5008,25.4827,25.4827,1500.0
2008-11-14 12:25:00,70.45,70.45,70.35,70.36,2200.0,25.5008,25.5008,25.4646,25.4682,2200.0
2008-11-14 12:30:00,70.44,70.45,70.44,70.44,2300.0,25.4972,25.5008,25.4972,25.4972,2300.0
2008-11-14 12:35:00,70.43,70.44,70.37,70.44,800.0,25.4935,25.4972,25.4718,25.4972,800.0
2008-11-14 12:40:00,70.45,70.45,70.41,70.43,6300.0,25.5008,25.5008,25.4863,25.4935,6300.0
2008-11-14 12:45:00,70.44,70.44,70.44,70.44,100.0,25.4972,25.4972,25.4972,25.4972,100.0
2008-11-14 12:50:00,70.43,70.44,70.43,70.44,400.0,25.4935,25.4972,25.4935,25.4972,400.0
2008-11-14 12:55:00,70.45,70.45,70.44,70.45,800.0,25.5008,25.5008,25.4972,25.5008,800.0
2008-11-14 13:00:00,70.44,70.45,70.44,70.45,1100.0,25.4972,25.5008,25.4972,25.5008,1100.0
2008-11-14 13:05:00,70.44,70.45,70.4,70.4,4800.0,25.4972,25.5008,25.4827,25.4827,4800.0
2008-11-14 13:10:00,70.4,70.4,70.4,70.4,0.0,25.4827,25.4827,25.4827,25.4827,0.0
2008-11-14 13:15:00,70.4,70.4,70.4,70.4,0.0,25.4827,25.4827,25.4827,25.4827,0.0
2008-11-14 13:20:00,70.44,70.44,70.44,70.44,100.0,25.4972,25.4972,25.4972,25.4972,100.0
2008-11-14 13:25:00,70.44,70.44,70.44,70.44,0.0,25.4972,25.4972,25.4972,25.4972,0.0
2008-11-14 13:30:00,70.44,70.45,70.43,70.45,2500.0,25.4972,25.5008,25.4935,25.5008,2500.0
2008-11-14 13:35:00,70.45,70.45,70.45,70.45,0.0,25.5008,25.5008,25.5008,25.5008,0.0
2008-11-14 13:40:00,70.43,70.43,70.41,70.41,300.0,25.4935,25.4935,25.4863,25.4863,300.0
2008-11-14 13:45:00,70.4,70.4,70.4,70.4,100.0,25.4827,25.4827,25.4827,25.4827,100.0
2008-11-14 13:50:00,70.4,70.4,70.4,70.4,100.0,25.4827,25.4827,25.4827,25.4827,100.0
2008-11-14 13:55:00,70.4,70.4,70.35,70.4,1800.0,25.4827,25.4827,25.4646,25.4827,1800.0
2008-11-14 14:00:00,70.35,70.4,70.35,70.4,200.0,25.4646,25.4827,25.4646,25.4827,200.0
2008-11-14 14:05:00,70.4,70.45,70.4,70.45,1200.0,25.4827,25.5008,25.4827,25.5008,1200.0
2008-11-14 14:10:00,70.45,70.45,70.45,70.45,0.0,25.5008,25.5008,25.5008,25.5008,0.0
2008-11-14 14:15:00,70.45,70.45,70.37,70.37,6800.0,25.5008,25.5008,25.4718,25.4718,6800.0
2008-11-14 14:20:00,70.36,70.51,70.36,70.51,300.0,25.4682,25.5225,25.4682,25.5225,300.0
2008-11-14 14:25:00,70.38,70.38,70.38,70.38,100.0,25.4754,25.4754,25.4754,25.4754,100.0
2008-11-14 14:30:00,70.55,70.55,70.55,70.55,400.0,25.537,25.537,25.537,25.537,400.0
2008-11-14 14:35:00,70.55,70.55,70.51,70.51,1300.0,25.537,25.537,25.5225,25.5225,1300.0
2008-11-14 14:40:00,70.55,70.55,70.55,70.55,600.0,25.537,25.537,25.537,25.537,600.0
2008-11-14 14:45:00,70.55,70.55,70.55,70.55,1500.0,25.537,25.537,25.537,25.537,1500.0
2008-11-14 14:50:00,70.55,70.55,70.55,70.55,1300.0,25.537,25.537,25.537,25.537,1300.0
2008-11-14 14:55:00,70.55,70.55,70.51,70.55,600.0,25.537,25.537,25.5225,25.537,600.0
2008-11-14 15:00:00,70.55,70.55,70.52,70.52,1000.0,25.537,25.537,25.5261,25.5261,1000.0
2008-11-14 15:05:00,70.52,70.55,70.51,70.52,4300.0,25.5261,25.537,25.5225,25.5261,4300.0
2008-11-14 15:10:00,70.51,70.55,70.51,70.55,1200.0,25.5225,25.537,25.5225,25.537,1200.0
2008-11-14 15:15:00,70.55,70.55,70.51,70.51,2500.0,25.537,25.537,25.5225,25.5225,2500.0
2008-11-14 15:20:00,70.51,70.51,70.51,70.51,0.0,25.5225,25.5225,25.5225,25.5225,0.0
2008-11-14 15:25:00,70.55,70.55,70.55,70.55,300.0,25.537,25.537,25.537,25.537,300.0
2008-11-14 15:30:00,70.51,70.55,70.51,70.51,3600.0,25.5225,25.537,25.5225,25.5225,3600.0
2008-11-14 15:35:00,70.51,70.55,70.51,70.55,5600.0,25.5225,25.537,25.5225,25.537,5600.0
2008-11-14 15:40:00,70.55,70.55,70.55,70.55,200.0,25.537,25.537,25.537,25.537,200.0
2008-11-14 15:45:00,70.55,70.55,70.55,70.55,200.0,25.537,25.537,25.537,25.537,200.0
2008-11-14 15:50:00,70.55,70.55,70.54,70.55,600.0,25.537,25.537,25.5334,25.537,600.0
2008-11-14 15:55:00,70.55,70.55,70.45,70.45,12300.0,25.537,25.537,25.5008,25.5008,12300.0
2008-11-17 09:30:00,70.45,70.83,70.45,70.83,2800.0,25.5008,25.6383,25.5008,25.6383,2800.0
2008-11-17 09:35:00,70.08,70.79,70.08,70.79,600.0,25.3669,25.6239,25.3669,25.6239,600.0
2008-11-17 09:40:00,70.79,70.79,70.79,70.79,0.0,25.6239,25.6239,25.6239,25.6239,0.0
2008-11-17 09:45:00,70.19,70.81,70.19,70.28,900.0,25.4067,25.6311,25.4067,25.4393,900.0
2008-11-17 09:50:00,70.15,70.81,70.13,70.19,2400.0,25.3922,25.6311,25.385,25.4067,2400.0
2008-11-17 09:55:00,70.17,70.48,70.17,70.48,800.0,25.3994,25.5116,25.3994,25.5116,800.0
2008-11-17 10:00:00,70.18,70.18,70.18,70.18,100.0,25.4031,25.4031,25.4031,25.4031,100.0
2008-11-17 10:05:00,70.44,70.45,70.44,70.45,1000.0,25.4972,25.5008,25.4972,25.5008,1000.0
2008-11-17 10:10:00,70.45,70.45,70.45,70.45,200.0,25.5008,25.5008,25.5008,25.5008,200.0
2008-11-17 10:15:00,70.44,70.51,70.17,70.17,2000.0,25.4972,25.5225,25.3994,25.3994,2000.0
2008-11-17 10:20:00,70.51,70.51,70.51,70.51,200.0,25.5225,25.5225,25.5225,25.5225,200.0
2008-11-17 10:25:00,70.06,70.27,70.06,70.27,200.0,25.3596,25.4356,25.3596,25.4356,200.0
2008-11-17 10:30:00,70.27,70.27,70.27,70.27,0.0,25.4356,25.4356,25.4356,25.4356,0.0
2008-11-17 10:35:00,70.22,70.94,70.22,70.94,14200.0,25.4175,25.6782,25.4175,25.6782,14200.0
2008-11-17 10:40:00,70.21,70.21,70.21,70.21,200.0,25.4139,25.4139,25.4139,25.4139,200.0
2008-11-17 10:45:00,70.2,70.4,70.2,70.37,1100.0,25.4103,25.4827,25.4103,25.4718,1100.0
2008-11-17 10:50:00,70.23,70.39,70.23,70.39,900.0,25.4212,25.4791,25.4212,25.4791,900.0
2008-11-17 10:55:00,70.38,70.38,70.1,70.1,500.0,25.4754,25.4754,25.3741,25.3741,500.0
2008-11-17 11:00:00,70.29,70.3,70.27,70.27,13200.0,25.4429,25.4465,25.4356,25.4356,13200.0
2008-11-17 11:05:00,70.26,70.3,70.12,70.25,1700.0,25.432,25.4465,25.3813,25.4284,1700.0
2008-11-17 11:10:00,70.29,70.29,70.29,70.29,300.0,25.4429,25.4429,25.4429,25.4429,300.0
2008-11-17 11:15:00,70.3,70.35,70.1,70.35,1200.0,25.4465,25.4646,25.3741,25.4646,1200.0
2008-11-17 11:20:00,70.12,70.25,70.12,70.25,400.0,25.3813,25.4284,25.3813,25.4284,400.0
2008-11-17 11:25:00,70.25,70.25,70.25,70.25,0.0,25.4284,25.4284,25.4284,25.4284,0.0
2008-11-17 11:30:00,70.25,70.25,70.16,70.16,400.0,25.4284,25.4284,25.3958,25.3958,400.0
2008-11-17 11:35:00,70.28,70.28,70.12,70.12,500.0,25.4393,25.4393,25.3813,25.3813,500.0
2008-11-17 11:40:00,70.12,70.23,70.09,70.1,1200.0,25.3813,25.4212,25.3705,25.3741,1200.0
2008-11-17 11:45:00,70.05,70.05,70.05,70.05,200.0,25.356,25.356,25.356,25.356,200.0
2008-11-17 11:50:00,70.06,70.06,70.06,70.06,100.0,25.3596,25.3596,25.3596,25.3596,100.0
2008-11-17 11:55:00,70.06,70.06,70.06,70.06,0.0,25.3596,25.3596,25.3596,25.3596,0.0
2008-11-17 12:00:00,70.09,70.1,70.04,70.1,500.0,25.3705,25.3741,25.3524,25.3741,500.0
2008-11-17 12:05:00,70.1,70.26,70.1,70.26,300.0,25.3741,25.432,25.3741,25.432,300.0
2008-11-17 12:10:00,70.28,70.28,70.1,70.1,300.0,25.4393,25.4393,25.3741,25.3741,300.0
2008-11-17 12:15:00,70.05,70.05,70.05,70.05,200.0,25.356,25.356,25.356,25.356,200.0
2008-11-17 12:20:00,70.05,70.05,70.05,70.05,0.0,25.356,25.356,25.356,25.356,0.0
2008-11-17 12:25:00,70.28,70.28,70.05,70.07,1900.0,25.4393,25.4393,25.356,25.3632,1900.0
2008-11-17 12:30:00,70.07,70.07,70.05,70.06,2600.0,25.3632,25.3632,25.356,25.3596,2600.0
2008-11-17 12:35:00,70.12,70.12,70.12,70.12,100.0,25.3813,25.3813,25.3813,25.3813,100.0
2008-11-17 12:40:00,70.04,70.12,70.04,70.12,400.0,25.3524,25.3813,25.3524,25.3813,400.0
2008-11-17 12:45:00,70.1,70.11,70.1,70.11,1200.0,25.3741,25.3777,25.3741,25.3777,1200.0
2008-11-17 12:50:00,70.11,70.11,70.11,70.11,100.0,25.3777,25.3777,25.3777,25.3777,100.0
2008-11-17 12:55:00,70.09,70.09,70.07,70.07,200.0,25.3705,25.3705,25.3632,25.3632,200.0
2008-11-17 13:00:00,70.04,70.04,70.04,70.04,100.0,25.3524,25.3524,25.3524,25.3524,100.0
2008-11-17 13:05:00,70.04,70.09,70.04,70.06,400.0,25.3524,25.3705,25.3524,25.3596,400.0
2008-11-17 13:10:00,70.07,70.09,70.03,70.09,700.0,25.3632,25.3705,25.3488,25.3705,700.0
2008-11-17 13:15:00,70.09,70.09,70.09,70.09,0.0,25.3705,25.3705,25.3705,25.3705,0.0
2008-11-17 13:20:00,70.09,70.09,70.09,70.09,100.0,25.3705,25.3705,25.3705,25.3705,100.0
2008-11-17 13:25:00,70.09,70.09,70.09,70.09,200.0,25.3705,25.3705,25.3705,25.3705,200.0
2008-11-17 13:30:00,70.09,70.09,70.09,70.09,0.0,25.3705,25.3705,25.3705,25.3705,0.0
2008-11-17 13:35:00,70.05,70.05,70.05,70.05,100.0,25.356,25.356,25.356,25.356,100.0
2008-11-17 13:40:00,70.0,70.09,70.0,70.06,5000.0,25.3379,25.3705,25.3379,25.3596,5000.0
2008-11-17 13:45:00,70.05,70.05,70.03,70.03,1000.0,25.356,25.356,25.3488,25.3488,1000.0
2008-11-17 13:50:00,70.06,70.17,70.06,70.17,6200.0,25.3596,25.3994,25.3596,25.3994,6200.0
2008-11-17 13:55:00,70.13,70.13,70.1,70.1,500.0,25.385,25.385,25.3741,25.3741,500.0
2008-11-17 14:00:00,70.13,70.13,70.03,70.08,3500.0,25.385,25.385,25.3488,25.3669,3500.0
2008-11-17 14:05:00,70.08,70.08,70.06,70.06,1900.0,25.3669,25.3669,25.3596,25.3596,1900.0
2008-11-17 14:10:00,70.06,70.06,70.0,70.06,900.0,25.3596,25.3596,25.3379,25.3596,900.0
2008-11-17 14:15:00,70.06,70.06,70.06,70.06,0.0,25.3596,25.3596,25.3596,25.3596,0.0
2008-11-17 14:20:00,70.05,70.05,70.02,70.02,2900.0,25.356,25.356,25.3451,25.3451,2900.0
2008-11-17 14:25:00,70.04,70.04,69.98,70.0,8500.0,25.3524,25.3524,25.3307,25.3379,8500.0
2008-11-17 14:30:00,70.0,70.0,69.97,69.97,3400.0,25.3379,25.3379,25.327,25.327,3400.0
2008-11-17 14:35:00,69.95,69.97,69.9,69.9,2200.0,25.3198,25.327,25.3017,25.3017,2200.0
2008-11-17 14:40:00,69.95,69.95,69.93,69.93,200.0,25.3198,25.3198,25.3126,25.3126,200.0
2008-11-17 14:45:00,69.92,69.93,69.92,69.93,1000.0,25.3089,25.3126,25.3089,25.3126,1000.0
2008-11-17 14:50:00,69.9,69.91,69.5,69.9,6200.0,25.3017,25.3053,25.1569,25.3017,6200.0
2008-11-17 14:55:00,69.8,69.8,69.26,69.26,1500.0,25.2655,25.2655,25.07,25.07,1500.0
2008-11-17 15:00:00,69.94,69.94,69.72,69.72,300.0,25.3162,25.3162,25.2365,25.2365,300.0
2008-11-17 15:05:00,69.8,69.83,69.76,69.81,800.0,25.2655,25.2764,25.251,25.2691,800.0
2008-11-17 15:10:00,69.84,69.9,69.5,69.5,3000.0,25.28,25.3017,25.1569,25.1569,3000.0
2008-11-17 15:15:00,69.51,69.51,69.5,69.5,1000.0,25.1605,25.1605,25.1569,25.1569,1000.0
2008-11-17 15:20:00,69.85,69.9,69.5,69.72,1000.0,25.2836,25.3017,25.1569,25.2365,1000.0
2008-11-17 15:25:00,69.9,69.9,69.82,69.9,3100.0,25.3017,25.3017,25.2727,25.3017,3100.0
2008-11-17 15:30:00,69.86,69.86,69.5,69.86,3000.0,25.2872,25.2872,25.1569,25.2872,3000.0
2008-11-17 15:35:00,69.86,69.86,69.5,69.86,2600.0,25.2872,25.2872,25.1569,25.2872,2600.0
2008-11-17 15:40:00,69.81,69.86,69.3,69.8,12900.0,25.2691,25.2872,25.0845,25.2655,12900.0
2008-11-17 15:45:00,69.86,69.86,69.15,69.64,15100.0,25.2872,25.2872,25.0302,25.2076,15100.0
2008-11-17 15:50:00,69.52,69.83,69.11,69.82,3200.0,25.1642,25.2764,25.0157,25.2727,3200.0
2008-11-17 15:55:00,69.78,69.78,69.35,69.36,1500.0,25.2583,25.2583,25.1026,25.1062,1500.0
2008-11-18 09:30:00,69.0,69.44,69.0,69.0,7800.0,24.9759,25.1352,24.9759,24.9759,7800.0
2008-11-18 09:35:00,68.98,69.05,68.95,69.05,2000.0,24.9687,24.994,24.9578,24.994,2000.0
2008-11-18 09:40:00,69.05,69.05,68.95,68.95,3000.0,24.994,24.994,24.9578,24.9578,3000.0
2008-11-18 09:45:00,68.97,69.0,68.95,68.95,1500.0,24.9651,24.9759,24.9578,24.9578,1500.0
2008-11-18 09:50:00,68.95,68.95,68.7,68.84,8000.0,24.9578,24.9578,24.8673,24.918,8000.0
2008-11-18 09:55:00,68.7,68.86,68.7,68.86,1200.0,24.8673,24.9253,24.8673,24.9253,1200.0
2008-11-18 10:00:00,68.87,68.89,68.87,68.88,3800.0,24.9289,24.9361,24.9289,24.9325,3800.0
2008-11-18 10:05:00,68.87,68.89,68.87,68.89,1100.0,24.9289,24.9361,24.9289,24.9361,1100.0
2008-11-18 10:10:00,68.89,68.89,68.88,68.88,1200.0,24.9361,24.9361,24.9325,24.9325,1200.0
2008-11-18 10:15:00,68.87,68.87,68.5,68.5,3100.0,24.9289,24.9289,24.7949,24.7949,3100.0
2008-11-18 10:20:00,68.5,68.83,68.32,68.83,2500.0,24.7949,24.9144,24.7298,24.9144,2500.0
2008-11-18 10:25:00,68.61,68.66,68.58,68.66,400.0,24.8348,24.8529,24.8239,24.8529,400.0
2008-11-18 10:30:00,68.57,68.73,68.57,68.66,1500.0,24.8203,24.8782,24.8203,24.8529,1500.0
2008-11-18 10:35:00,68.68,68.68,68.52,68.52,2900.0,24.8601,24.8601,24.8022,24.8022,2900.0
2008-11-18 10:40:00,68.53,68.75,68.53,68.57,2100.0,24.8058,24.8854,24.8058,24.8203,2100.0
2008-11-18 10:45:00,68.68,68.68,68.55,68.55,1000.0,24.8601,24.8601,24.813,24.813,1000.0
2008-11-18 10:50:00,68.63,68.66,68.63,68.66,600.0,24.842,24.8529,24.842,24.8529,600.0
2008-11-18 10:55:00,68.55,68.55,68.54,68.54,900.0,24.813,24.813,24.8094,24.8094,900.0
2008-11-18 11:00:00,68.53,68.65,68.5,68.62,1400.0,24.8058,24.8492,24.7949,24.8384,1400.0
2008-11-18 11:05:00,68.57,68.66,68.57,68.66,1000.0,24.8203,24.8529,24.8203,24.8529,1000.0
2008-11-18 11:10:00,68.66,68.66,68.33,68.33,4700.0,24.8529,24.8529,24.7334,24.7334,4700.0
2008-11-18 11:15:00,68.33,68.33,68.33,68.33,0.0,24.7334,24.7334,24.7334,24.7334,0.0
2008-11-18 11:20:00,68.63,68.63,68.55,68.55,2400.0,24.842,24.842,24.813,24.813,2400.0
2008-11-18 11:25:00,68.45,68.63,68.45,68.6,1500.0,24.7768,24.842,24.7768,24.8311,1500.0
2008-11-18 11:30:00,68.55,68.55,68.55,68.55,300.0,24.813,24.813,24.813,24.813,300.0
2008-11-18 11:35:00,68.57,68.62,68.55,68.6,3900.0,24.8203,24.8384,24.813,24.8311,3900.0
2008-11-18 11:40:00,68.6,68.62,68.52,68.52,800.0,24.8311,24.8384,24.8022,24.8022,800.0
2008-11-18 11:45:00,68.56,68.6,68.56,68.57,1900.0,24.8167,24.8311,24.8167,24.8203,1900.0
2008-11-18 11:50:00,68.6,68.6,68.55,68.59,2100.0,24.8311,24.8311,24.813,24.8275,2100.0
2008-11-18 11:55:00,68.6,68.6,68.58,68.58,1300.0,24.8311,24.8311,24.8239,24.8239,1300.0
2008-11-18 12:00:00,68.59,68.59,68.59,68.59,300.0,24.8275,24.8275,24.8275,24.8275,300.0
2008-11-18 12:05:00,68.6,68.6,68.6,68.6,600.0,24.8311,24.8311,24.8311,24.8311,600.0
2008-11-18 12:10:00,68.55,68.57,68.55,68.57,1600.0,24.813,24.8203,24.813,24.8203,1600.0
2008-11-18 12:15:00,68.57,68.57,68.43,68.48,1800.0,24.8203,24.8203,24.7696,24.7877,1800.0
2008-11-18 12:20:00,68.48,68.55,68.48,68.55,3100.0,24.7877,24.813,24.7877,24.813,3100.0
2008-11-18 12:25:00,68.54,68.55,68.47,68.47,1500.0,24.8094,24.813,24.7841,24.7841,1500.0
2008-11-18 12:30:00,68.47,68.47,68.46,68.46,2500.0,24.7841,24.7841,24.7805,24.7805,2500.0
2008-11-18 12:35:00,68.4,68.46,68.4,68.46,400.0,24.7587,24.7805,24.7587,24.7805,400.0
2008-11-18 12:40:00,68.42,68.42,68.4,68.4,1900.0,24.766,24.766,24.7587,24.7587,1900.0
2008-11-18 12:45:00,68.4,68.4,68.4,68.4,0.0,24.7587,24.7587,24.7587,24.7587,0.0
2008-11-18 12:50:00,68.45,68.45,68.45,68.45,400.0,24.7768,24.7768,24.7768,24.7768,400.0
2008-11-18 12:55:00,68.45,68.45,68.45,68.45,0.0,24.7768,24.7768,24.7768,24.7768,0.0
2008-11-18 13:00:00,68.46,68.46,68.4,68.4,500.0,24.7805,24.7805,24.7587,24.7587,500.0
2008-11-18 13:05:00,68.4,68.46,68.31,68.46,3300.0,24.7587,24.7805,24.7262,24.7805,3300.0
2008-11-18 13:10:00,68.47,68.55,68.2,68.2,1900.0,24.7841,24.813,24.6864,24.6864,1900.0
2008-11-18 13:15:00,68.22,68.47,68.22,68.47,400.0,24.6936,24.7841,24.6936,24.7841,400.0
2008-11-18 13:20:00,68.46,68.46,68.42,68.45,900.0,24.7805,24.7805,24.766,24.7768,900.0
2008-11-18 13:25:00,68.45,68.45,68.45,68.45,100.0,24.7768,24.7768,24.7768,24.7768,100.0
2008-11-18 13:30:00,68.45,68.46,68.45,68.46,400.0,24.7768,24.7805,24.7768,24.7805,400.0
2008-11-18 13:35:00,68.44,68.45,68.44,68.45,300.0,24.7732,24.7768,24.7732,24.7768,300.0
2008-11-18 13:40:00,68.4,68.4,68.17,68.32,27700.0,24.7587,24.7587,24.6755,24.7298,27700.0
2008-11-18 13:45:00,68.36,68.36,68.23,68.23,500.0,24.7443,24.7443,24.6972,24.6972,500.0
2008-11-18 13:50:00,68.34,68.34,68.34,68.34,200.0,24.737,24.737,24.737,24.737,200.0
2008-11-18 13:55:00,68.25,68.31,68.23,68.3,500.0,24.7045,24.7262,24.6972,24.7226,500.0
2008-11-18 14:00:00,68.23,68.29,68.23,68.26,300.0,24.6972,24.7189,24.6972,24.7081,300.0
2008-11-18 14:05:00,68.29,68.29,68.0,68.0,3300.0,24.7189,24.7189,24.614,24.614,3300.0
2008-11-18 14:10:00,68.07,68.07,67.94,68.06,400.0,24.6393,24.6393,24.5922,24.6357,400.0
2008-11-18 14:15:00,68.05,68.05,67.92,67.92,300.0,24.6321,24.6321,24.585,24.585,300.0
2008-11-18 14:20:00,68.08,68.1,68.08,68.1,1000.0,24.6429,24.6502,24.6429,24.6502,1000.0
2008-11-18 14:25:00,68.1,68.1,68.09,68.09,300.0,24.6502,24.6502,24.6465,24.6465,300.0
2008-11-18 14:30:00,68.1,68.1,68.08,68.08,400.0,24.6502,24.6502,24.6429,24.6429,400.0
2008-11-18 14:35:00,68.08,68.08,68.08,68.08,0.0,24.6429,24.6429,24.6429,24.6429,0.0
2008-11-18 14:40:00,68.0,68.0,67.97,67.98,500.0,24.614,24.614,24.6031,24.6067,500.0
2008-11-18 14:45:00,68.07,68.07,67.61,67.61,9700.0,24.6393,24.6393,24.4728,24.4728,9700.0
2008-11-18 14:50:00,67.64,67.65,67.63,67.63,600.0,24.4837,24.4873,24.48,24.48,600.0
2008-11-18 14:55:00,67.61,67.73,67.61,67.72,1800.0,24.4728,24.5162,24.4728,24.5126,1800.0
2008-11-18 15:00:00,67.69,67.75,67.6,67.71,2700.0,24.5018,24.5235,24.4692,24.509,2700.0
2008-11-18 15:05:00,67.75,67.75,67.68,67.71,500.0,24.5235,24.5235,24.4981,24.509,500.0
2008-11-18 15:10:00,67.73,67.9,67.65,67.66,1800.0,24.5162,24.5778,24.4873,24.4909,1800.0
2008-11-18 15:15:00,67.66,67.66,67.66,67.66,0.0,24.4909,24.4909,24.4909,24.4909,0.0
2008-11-18 15:20:00,67.8,67.9,67.8,67.9,1500.0,24.5416,24.5778,24.5416,24.5778,1500.0
2008-11-18 15:25:00,67.87,67.9,67.61,67.85,2000.0,24.5669,24.5778,24.4728,24.5597,2000.0
2008-11-18 15:30:00,67.74,67.88,67.7,67.83,2900.0,24.5198,24.5705,24.5054,24.5524,2900.0
2008-11-18 15:35:00,67.88,67.9,67.88,67.9,3800.0,24.5705,24.5778,24.5705,24.5778,3800.0
2008-11-18 15:40:00,67.85,67.85,67.83,67.83,1900.0,24.5597,24.5597,24.5524,24.5524,1900.0
2008-11-18 15:45:00,67.85,67.9,67.82,67.89,9900.0,24.5597,24.5778,24.5488,24.5741,9900.0
2008-11-18 15:50:00,67.8,67.9,67.8,67.9,1300.0,24.5416,24.5778,24.5416,24.5778,1300.0
2008-11-18 15:55:00,67.89,67.9,67.89,67.9,1300.0,24.5741,24.5778,24.5741,24.5778,1300.0
2008-11-19 09:30:00,67.6,67.65,67.01,67.62,4300.0,24.4692,24.4873,24.2556,24.4764,4300.0
2008-11-19 09:35:00,67.77,67.77,67.03,67.13,900.0,24.5307,24.5307,24.2629,24.299,900.0
2008-11-19 09:40:00,67.03,67.1,67.0,67.1,8100.0,24.2629,24.2882,24.252,24.2882,8100.0
2008-11-19 09:45:00,66.54,66.54,66.51,66.51,1400.0,24.0855,24.0855,24.0746,24.0746,1400.0
2008-11-19 09:50:00,67.73,67.73,66.5,66.5,700.0,24.5162,24.5162,24.071,24.071,700.0
2008-11-19 09:55:00,66.51,67.52,66.37,66.37,1900.0,24.0746,24.4402,24.0239,24.0239,1900.0
2008-11-19 10:00:00,66.36,66.75,66.31,66.31,3600.0,24.0203,24.1615,24.0022,24.0022,3600.0
2008-11-19 10:05:00,66.36,66.99,66.36,66.99,1900.0,24.0203,24.2484,24.0203,24.2484,1900.0
2008-11-19 10:10:00,66.99,66.99,66.99,66.99,0.0,24.2484,24.2484,24.2484,24.2484,0.0
2008-11-19 10:15:00,66.74,66.99,66.5,66.96,3200.0,24.1579,24.2484,24.071,24.2375,3200.0
2008-11-19 10:20:00,66.51,66.99,66.5,66.95,2400.0,24.0746,24.2484,24.071,24.2339,2400.0
2008-11-19 10:25:00,66.76,66.95,66.7,66.76,1900.0,24.1651,24.2339,24.1434,24.1651,1900.0
2008-11-19 10:30:00,66.84,66.84,66.7,66.77,500.0,24.1941,24.1941,24.1434,24.1687,500.0
2008-11-19 10:35:00,66.72,66.75,66.72,66.75,1600.0,24.1506,24.1615,24.1506,24.1615,1600.0
2008-11-19 10:40:00,66.75,66.75,66.75,66.75,0.0,24.1615,24.1615,24.1615,24.1615,0.0
2008-11-19 10:45:00,66.74,66.8,66.38,66.8,1100.0,24.1579,24.1796,24.0276,24.1796,1100.0
2008-11-19 10:50:00,66.39,66.93,66.39,66.93,600.0,24.0312,24.2267,24.0312,24.2267,600.0
2008-11-19 10:55:00,66.96,66.96,66.96,66.96,400.0,24.2375,24.2375,24.2375,24.2375,400.0
2008-11-19 11:00:00,66.96,66.96,66.92,66.92,8200.0,24.2375,24.2375,24.223,24.223,8200.0
2008-11-19 11:05:00,66.85,66.85,66.4,66.4,900.0,24.1977,24.1977,24.0348,24.0348,900.0
2008-11-19 11:10:00,66.72,66.72,66.4,66.4,600.0,24.1506,24.1506,24.0348,24.0348,600.0
2008-11-19 11:15:00,66.4,66.4,66.4,66.4,0.0,24.0348,24.0348,24.0348,24.0348,0.0
2008-11-19 11:20:00,66.75,66.75,66.56,66.56,400.0,24.1615,24.1615,24.0927,24.0927,400.0
2008-11-19 11:25:00,66.51,66.75,66.51,66.51,900.0,24.0746,24.1615,24.0746,24.0746,900.0
2008-11-19 11:30:00,66.73,66.75,66.73,66.75,300.0,24.1543,24.1615,24.1543,24.1615,300.0
2008-11-19 11:35:00,66.86,66.86,66.76,66.76,800.0,24.2013,24.2013,24.1651,24.1651,800.0
2008-11-19 11:40:00,66.78,66.78,66.67,66.67,400.0,24.1724,24.1724,24.1325,24.1325,400.0
2008-11-19 11:45:00,66.66,66.66,66.32,66.65,2800.0,24.1289,24.1289,24.0059,24.1253,2800.0
2008-11-19 11:50:00,66.5,66.5,66.5,66.5,200.0,24.071,24.071,24.071,24.071,200.0
2008-11-19 11:55:00,66.65,66.65,66.65,66.65,100.0,24.1253,24.1253,24.1253,24.1253,100.0
2008-11-19 12:00:00,66.64,66.64,66.64,66.64,100.0,24.1217,24.1217,24.1217,24.1217,100.0
2008-11-19 12:05:00,66.64,66.64,66.64,66.64,0.0,24.1217,24.1217,24.1217,24.1217,0.0
2008-11-19 12:10:00,66.45,66.47,66.37,66.37,1100.0,24.0529,24.0601,24.0239,24.0239,1100.0
2008-11-19 12:15:00,66.55,66.7,66.38,66.39,700.0,24.0891,24.1434,24.0276,24.0312,700.0
2008-11-19 12:20:00,66.33,66.68,66.31,66.64,2900.0,24.0095,24.1362,24.0022,24.1217,2900.0
2008-11-19 12:25:00,66.64,66.64,66.37,66.37,500.0,24.1217,24.1217,24.0239,24.0239,500.0
2008-11-19 12:30:00,66.31,66.58,66.31,66.34,1200.0,24.0022,24.1,24.0022,24.0131,1200.0
2008-11-19 12:35:00,66.33,66.57,66.33,66.57,400.0,24.0095,24.0963,24.0095,24.0963,400.0
2008-11-19 12:40:00,66.57,66.68,66.56,66.65,3200.0,24.0963,24.1362,24.0927,24.1253,3200.0
2008-11-19 12:45:00,66.5,66.69,66.5,66.65,1300.0,24.071,24.1398,24.071,24.1253,1300.0
2008-11-19 12:50:00,66.56,66.68,66.5,66.68,2900.0,24.0927,24.1362,24.071,24.1362,2900.0
2008-11-19 12:55:00,66.31,66.4,66.31,66.4,200.0,24.0022,24.0348,24.0022,24.0348,200.0
2008-11-19 13:00:00,66.39,66.64,66.33,66.64,1100.0,24.0312,24.1217,24.0095,24.1217,1100.0
2008-11-19 13:05:00,66.65,66.65,66.65,66.65,200.0,24.1253,24.1253,24.1253,24.1253,200.0
2008-11-19 13:10:00,66.4,66.67,66.3,66.65,1500.0,24.0348,24.1325,23.9986,24.1253,1500.0
2008-11-19 13:15:00,66.31,66.58,66.31,66.33,1000.0,24.0022,24.1,24.0022,24.0095,1000.0
2008-11-19 13:20:00,66.62,66.67,66.25,66.45,3500.0,24.1144,24.1325,23.9805,24.0529,3500.0
2008-11-19 13:25:00,66.44,66.44,66.15,66.15,200.0,24.0493,24.0493,23.9443,23.9443,200.0
2008-11-19 13:30:00,66.21,66.21,66.08,66.11,1300.0,23.966,23.966,23.919,23.9298,1300.0
2008-11-19 13:35:00,66.09,66.23,66.08,66.22,1100.0,23.9226,23.9733,23.919,23.9697,1100.0
2008-11-19 13:40:00,66.03,66.25,66.03,66.12,7800.0,23.9009,23.9805,23.9009,23.9335,7800.0
2008-11-19 13:45:00,66.09,66.2,65.5,65.75,3000.0,23.9226,23.9624,23.709,23.7995,3000.0
2008-11-19 13:50:00,65.75,65.9,65.5,65.5,4200.0,23.7995,23.8538,23.709,23.709,4200.0
2008-11-19 13:55:00,65.36,65.4,65.36,65.36,800.0,23.6584,23.6728,23.6584,23.6584,800.0
2008-11-19 14:00:00,65.36,65.38,65.36,65.37,800.0,23.6584,23.6656,23.6584,23.662,800.0
2008-11-19 14:05:00,65.49,65.5,65.36,65.43,900.0,23.7054,23.709,23.6584,23.6837,900.0
2008-11-19 14:10:00,65.32,65.98,65.3,65.9,2600.0,23.6439,23.8828,23.6366,23.8538,2600.0
2008-11-19 14:15:00,65.9,65.9,65.45,65.9,3200.0,23.8538,23.8538,23.6909,23.8538,3200.0
2008-11-19 14:20:00,65.86,65.9,65.86,65.9,400.0,23.8393,23.8538,23.8393,23.8538,400.0
2008-11-19 14:25:00,65.9,65.9,65.9,65.9,300.0,23.8538,23.8538,23.8538,23.8538,300.0
2008-11-19 14:30:00,65.86,65.87,65.86,65.87,800.0,23.8393,23.843,23.8393,23.843,800.0
2008-11-19 14:35:00,65.9,65.9,65.85,65.85,900.0,23.8538,23.8538,23.8357,23.8357,900.0
2008-11-19 14:40:00,65.9,65.9,65.4,65.4,5300.0,23.8538,23.8538,23.6728,23.6728,5300.0
2008-11-19 14:45:00,65.5,65.6,65.34,65.34,8100.0,23.709,23.7452,23.6511,23.6511,8100.0
2008-11-19 14:50:00,65.9,65.9,65.86,65.86,5400.0,23.8538,23.8538,23.8393,23.8393,5400.0
2008-11-19 14:55:00,65.36,65.86,65.36,65.85,700.0,23.6584,23.8393,23.6584,23.8357,700.0
2008-11-19 15:00:00,65.43,65.5,65.37,65.5,700.0,23.6837,23.709,23.662,23.709,700.0
2008-11-19 15:05:00,65.85,65.9,65.45,65.9,1300.0,23.8357,23.8538,23.6909,23.8538,1300.0
2008-11-19 15:10:00,65.45,65.9,65.38,65.39,5400.0,23.6909,23.8538,23.6656,23.6692,5400.0
2008-11-19 15:15:00,65.9,65.9,65.52,65.85,1000.0,23.8538,23.8538,23.7163,23.8357,1000.0
2008-11-19 15:20:00,65.39,65.45,65.39,65.45,1100.0,23.6692,23.6909,23.6692,23.6909,1100.0
2008-11-19 15:25:00,65.86,65.86,65.35,65.35,4500.0,23.8393,23.8393,23.6547,23.6547,4500.0
2008-11-19 15:30:00,65.5,65.5,65.36,65.36,200.0,23.709,23.709,23.6584,23.6584,200.0
2008-11-19 15:35:00,65.37,65.9,65.35,65.49,800.0,23.662,23.8538,23.6547,23.7054,800.0
2008-11-19 15:40:00,65.49,65.9,65.34,65.8,16100.0,23.7054,23.8538,23.6511,23.8176,16100.0
2008-11-19 15:45:00,65.33,65.9,65.29,65.34,4500.0,23.6475,23.8538,23.633,23.6511,4500.0
2008-11-19 15:50:00,65.29,65.69,65.06,65.11,3500.0,23.633,23.7778,23.5498,23.5679,3500.0
2008-11-19 15:55:00,65.3,65.79,65.06,65.58,6200.0,23.6366,23.814,23.5498,23.738,6200.0
2008-11-20 09:30:00,65.02,65.02,64.0,64.03,11600.0,23.5353,23.5353,23.1661,23.1769,11600.0
2008-11-20 09:35:00,64.08,64.18,63.43,63.43,3900.0,23.195,23.2312,22.9598,22.9598,3900.0
2008-11-20 09:40:00,63.46,63.55,63.45,63.49,5300.0,22.9706,23.0032,22.967,22.9815,5300.0
2008-11-20 09:45:00,63.45,63.45,63.23,63.28,7900.0,22.967,22.967,22.8874,22.9055,7900.0
2008-11-20 09:50:00,63.34,63.4,63.34,63.4,300.0,22.9272,22.9489,22.9272,22.9489,300.0
2008-11-20 09:55:00,63.3,63.3,63.25,63.25,1100.0,22.9127,22.9127,22.8946,22.8946,1100.0
2008-11-20 10:00:00,63.28,63.29,63.24,63.26,1500.0,22.9055,22.9091,22.891,22.8982,1500.0
2008-11-20 10:05:00,63.23,63.26,62.5,62.5,7100.0,22.8874,22.8982,22.6231,22.6231,7100.0
2008-11-20 10:10:00,62.78,64.73,62.55,63.76,122900.0,22.7245,23.4303,22.6412,23.0792,122900.0
2008-11-20 10:15:00,63.63,64.07,63.6,64.07,10100.0,23.0322,23.1914,23.0213,23.1914,10100.0
2008-11-20 10:20:00,64.1,64.19,63.71,63.94,2800.0,23.2023,23.2349,23.0611,23.1444,2800.0
2008-11-20 10:25:00,64.0,64.28,64.0,64.28,1000.0,23.1661,23.2674,23.1661,23.2674,1000.0
2008-11-20 10:30:00,64.2,64.2,63.45,64.01,13600.0,23.2385,23.2385,22.967,23.1697,13600.0
2008-11-20 10:35:00,64.01,64.48,64.01,64.43,1400.0,23.1697,23.3398,23.1697,23.3217,1400.0
2008-11-20 10:40:00,64.04,64.47,64.04,64.42,3200.0,23.1806,23.3362,23.1806,23.3181,3200.0
2008-11-20 10:45:00,64.5,64.51,64.09,64.5,3000.0,23.3471,23.3507,23.1987,23.3471,3000.0
2008-11-20 10:50:00,64.52,64.53,64.39,64.45,6000.0,23.3543,23.3579,23.3072,23.329,6000.0
2008-11-20 10:55:00,64.57,64.58,64.27,64.58,9800.0,23.3724,23.376,23.2638,23.376,9800.0
2008-11-20 11:00:00,64.58,64.69,64.5,64.69,5500.0,23.376,23.4158,23.3471,23.4158,5500.0
2008-11-20 11:05:00,64.69,65.0,64.06,64.55,17100.0,23.4158,23.5281,23.1878,23.3652,17100.0
2008-11-20 11:10:00,64.35,64.63,64.35,64.37,7000.0,23.2928,23.3941,23.2928,23.3,7000.0
2008-11-20 11:15:00,64.5,64.62,64.43,64.5,1000.0,23.3471,23.3905,23.3217,23.3471,1000.0
2008-11-20 11:20:00,64.45,64.59,64.45,64.45,1100.0,23.329,23.3796,23.329,23.329,1100.0
2008-11-20 11:25:00,64.47,64.59,64.45,64.59,2100.0,23.3362,23.3796,23.329,23.3796,2100.0
2008-11-20 11:30:00,64.45,64.59,64.45,64.47,1000.0,23.329,23.3796,23.329,23.3362,1000.0
2008-11-20 11:35:00,64.53,64.82,64.53,64.82,500.0,23.3579,23.4629,23.3579,23.4629,500.0
2008-11-20 11:40:00,64.48,64.59,64.48,64.59,1000.0,23.3398,23.3796,23.3398,23.3796,1000.0
2008-11-20 11:45:00,64.47,64.6,64.45,64.59,1400.0,23.3362,23.3833,23.329,23.3796,1400.0
2008-11-20 11:50:00,64.45,64.6,64.45,64.6,5200.0,23.329,23.3833,23.329,23.3833,5200.0
2008-11-20 11:55:00,64.3,64.6,64.26,64.26,5500.0,23.2747,23.3833,23.2602,23.2602,5500.0
2008-11-20 12:00:00,64.6,64.6,64.15,64.55,1100.0,23.3833,23.3833,23.2204,23.3652,1100.0
2008-11-20 12:05:00,64.28,64.44,64.28,64.44,500.0,23.2674,23.3253,23.2674,23.3253,500.0
2008-11-20 12:10:00,64.57,64.6,64.27,64.47,1400.0,23.3724,23.3833,23.2638,23.3362,1400.0
2008-11-20 12:15:00,64.4,64.58,64.4,64.58,700.0,23.3109,23.376,23.3109,23.376,700.0
2008-11-20 12:20:00,64.37,64.6,64.37,64.6,1800.0,23.3,23.3833,23.3,23.3833,1800.0
2008-11-20 12:25:00,64.42,64.99,64.42,64.63,24400.0,23.3181,23.5244,23.3181,23.3941,24400.0
2008-11-20 12:30:00,64.59,64.59,64.51,64.51,10300.0,23.3796,23.3796,23.3507,23.3507,10300.0
2008-11-20 12:35:00,64.56,64.94,64.56,64.93,4100.0,23.3688,23.5063,23.3688,23.5027,4100.0
2008-11-20 12:40:00,64.71,64.96,64.71,64.96,1100.0,23.4231,23.5136,23.4231,23.5136,1100.0
2008-11-20 12:45:00,65.0,65.1,64.83,65.1,3500.0,23.5281,23.5642,23.4665,23.5642,3500.0
2008-11-20 12:50:00,65.08,65.09,64.89,64.89,1800.0,23.557,23.5606,23.4882,23.4882,1800.0
2008-11-20 12:55:00,64.97,64.97,64.85,64.9,1100.0,23.5172,23.5172,23.4738,23.4919,1100.0
2008-11-20 13:00:00,64.89,65.14,64.88,65.02,7300.0,23.4882,23.5787,23.4846,23.5353,7300.0
2008-11-20 13:05:00,64.68,64.85,64.68,64.83,400.0,23.4122,23.4738,23.4122,23.4665,400.0
2008-11-20 13:10:00,64.87,64.87,64.7,64.83,1300.0,23.481,23.481,23.4195,23.4665,1300.0
2008-11-20 13:15:00,65.04,65.12,64.88,65.11,12500.0,23.5425,23.5715,23.4846,23.5679,12500.0
2008-11-20 13:20:00,65.11,65.15,64.87,64.93,8700.0,23.5679,23.5823,23.481,23.5027,8700.0
2008-11-20 13:25:00,65.15,65.22,65.15,65.22,700.0,23.5823,23.6077,23.5823,23.6077,700.0
2008-11-20 13:30:00,65.14,65.14,65.14,65.14,100.0,23.5787,23.5787,23.5787,23.5787,100.0
2008-11-20 13:35:00,65.13,65.16,65.03,65.1,3200.0,23.5751,23.586,23.5389,23.5642,3200.0
2008-11-20 13:40:00,64.87,65.11,64.87,64.94,2500.0,23.481,23.5679,23.481,23.5063,2500.0
2008-11-20 13:45:00,65.01,65.01,65.01,65.01,100.0,23.5317,23.5317,23.5317,23.5317,100.0
2008-11-20 13:50:00,64.95,65.0,64.83,65.0,1300.0,23.51,23.5281,23.4665,23.5281,1300.0
2008-11-20 13:55:00,64.87,65.23,64.87,65.23,7400.0,23.481,23.6113,23.481,23.6113,7400.0
2008-11-20 14:00:00,65.0,65.05,65.0,65.0,1000.0,23.5281,23.5461,23.5281,23.5281,1000.0
2008-11-20 14:05:00,64.64,65.24,64.64,65.24,26300.0,23.3977,23.6149,23.3977,23.6149,26300.0
2008-11-20 14:10:00,65.23,65.23,64.9,64.97,1100.0,23.6113,23.6113,23.4919,23.5172,1100.0
2008-11-20 14:15:00,65.0,65.05,64.98,65.05,1500.0,23.5281,23.5461,23.5208,23.5461,1500.0
2008-11-20 14:20:00,65.17,65.2,65.05,65.2,6900.0,23.5896,23.6004,23.5461,23.6004,6900.0
2008-11-20 14:25:00,65.2,65.2,65.09,65.2,6300.0,23.6004,23.6004,23.5606,23.6004,6300.0
2008-11-20 14:30:00,65.2,65.24,65.1,65.24,5700.0,23.6004,23.6149,23.5642,23.6149,5700.0
2008-11-20 14:35:00,65.24,65.24,65.23,65.24,900.0,23.6149,23.6149,23.6113,23.6149,900.0
2008-11-20 14:40:00,65.23,65.23,64.97,65.17,2600.0,23.6113,23.6113,23.5172,23.5896,2600.0
2008-11-20 14:45:00,64.97,65.24,64.5,65.24,4900.0,23.5172,23.6149,23.3471,23.6149,4900.0
2008-11-20 14:50:00,64.98,65.3,64.98,65.1,33900.0,23.5208,23.6366,23.5208,23.5642,33900.0
2008-11-20 14:55:00,65.23,65.3,65.0,65.0,4800.0,23.6113,23.6366,23.5281,23.5281,4800.0
2008-11-20 15:00:00,65.24,65.29,65.11,65.25,1700.0,23.6149,23.633,23.5679,23.6185,1700.0
2008-11-20 15:05:00,65.21,65.34,65.11,65.25,8800.0,23.6041,23.6511,23.5679,23.6185,8800.0
2008-11-20 15:10:00,65.32,65.32,65.11,65.28,10200.0,23.6439,23.6439,23.5679,23.6294,10200.0
2008-11-20 15:15:00,65.26,65.3,65.12,65.13,4200.0,23.6222,23.6366,23.5715,23.5751,4200.0
2008-11-20 15:20:00,65.24,65.27,65.23,65.27,5500.0,23.6149,23.6258,23.6113,23.6258,5500.0
2008-11-20 15:25:00,65.29,65.29,65.24,65.24,1500.0,23.633,23.633,23.6149,23.6149,1500.0
2008-11-20 15:30:00,65.25,65.3,65.11,65.15,22400.0,23.6185,23.6366,23.5679,23.5823,22400.0
2008-11-20 15:35:00,65.15,65.22,65.0,65.0,7700.0,23.5823,23.6077,23.5281,23.5281,7700.0
2008-11-20 15:40:00,65.14,65.3,65.0,65.0,26300.0,23.5787,23.6366,23.5281,23.5281,26300.0
2008-11-20 15:45:00,64.88,64.92,64.3,64.9,8700.0,23.4846,23.4991,23.2747,23.4919,8700.0
2008-11-20 15:50:00,64.8,64.8,64.13,64.13,2600.0,23.4557,23.4557,23.2131,23.2131,2600.0
2008-11-20 15:55:00,64.15,64.7,63.4,63.4,13200.0,23.2204,23.4195,22.9489,22.9489,13200.0
2008-11-21 09:30:00,64.92,64.95,63.7,64.95,6200.0,23.4991,23.51,23.0575,23.51,6200.0
2008-11-21 09:35:00,64.5,64.88,64.5,64.61,1100.0,23.3471,23.4846,23.3471,23.3869,1100.0
2008-11-21 09:40:00,64.6,64.62,64.55,64.62,3100.0,23.3833,23.3905,23.3652,23.3905,3100.0
2008-11-21 09:45:00,64.79,64.79,64.23,64.69,1800.0,23.452,23.452,23.2493,23.4158,1800.0
2008-11-21 09:50:00,64.24,64.5,64.23,64.23,1600.0,23.253,23.3471,23.2493,23.2493,1600.0
2008-11-21 09:55:00,64.24,64.26,64.07,64.07,6500.0,23.253,23.2602,23.1914,23.1914,6500.0
2008-11-21 10:00:00,64.45,64.45,64.07,64.07,400.0,23.329,23.329,23.1914,23.1914,400.0
2008-11-21 10:05:00,64.32,64.38,64.06,64.3,1300.0,23.2819,23.3036,23.1878,23.2747,1300.0
2008-11-21 10:10:00,64.3,64.5,64.11,64.5,800.0,23.2747,23.3471,23.2059,23.3471,800.0
2008-11-21 10:15:00,64.51,64.59,64.51,64.59,2100.0,23.3507,23.3796,23.3507,23.3796,2100.0
2008-11-21 10:20:00,64.59,64.59,64.59,64.59,0.0,23.3796,23.3796,23.3796,23.3796,0.0
2008-11-21 10:25:00,64.6,64.6,64.52,64.52,400.0,23.3833,23.3833,23.3543,23.3543,400.0
2008-11-21 10:30:00,64.54,64.84,64.54,64.84,26800.0,23.3615,23.4701,23.3615,23.4701,26800.0
2008-11-21 10:35:00,64.83,65.27,64.83,64.95,18800.0,23.4665,23.6258,23.4665,23.51,18800.0
2008-11-21 10:40:00,64.93,64.95,64.83,64.87,10500.0,23.5027,23.51,23.4665,23.481,10500.0
2008-11-21 10:45:00,64.69,64.79,63.65,63.65,10500.0,23.4158,23.452,23.0394,23.0394,10500.0
2008-11-21 10:50:00,63.74,63.74,63.74,63.74,400.0,23.072,23.072,23.072,23.072,400.0
2008-11-21 10:55:00,64.08,64.08,64.03,64.03,1600.0,23.195,23.195,23.1769,23.1769,1600.0
2008-11-21 11:00:00,64.07,64.07,63.87,64.07,2700.0,23.1914,23.1914,23.119,23.1914,2700.0
2008-11-21 11:05:00,63.87,63.87,63.51,63.51,1200.0,23.119,23.119,22.9887,22.9887,1200.0
2008-11-21 11:10:00,63.79,63.79,63.79,63.79,300.0,23.0901,23.0901,23.0901,23.0901,300.0
2008-11-21 11:15:00,63.79,63.79,63.79,63.79,200.0,23.0901,23.0901,23.0901,23.0901,200.0
2008-11-21 11:20:00,63.87,63.87,63.51,63.68,1100.0,23.119,23.119,22.9887,23.0503,1100.0
2008-11-21 11:25:00,63.86,63.87,63.51,63.87,600.0,23.1154,23.119,22.9887,23.119,600.0
2008-11-21 11:30:00,63.51,63.87,63.51,63.87,1600.0,22.9887,23.119,22.9887,23.119,1600.0
2008-11-21 11:35:00,63.82,63.87,63.82,63.87,1100.0,23.1009,23.119,23.1009,23.119,1100.0
2008-11-21 11:40:00,63.87,63.87,63.87,63.87,100.0,23.119,23.119,23.119,23.119,100.0
2008-11-21 11:45:00,63.87,63.87,63.8,63.8,700.0,23.119,23.119,23.0937,23.0937,700.0
2008-11-21 11:50:00,63.86,63.88,63.77,63.88,7600.0,23.1154,23.1226,23.0828,23.1226,7600.0
2008-11-21 11:55:00,63.88,63.91,63.76,63.89,4100.0,23.1226,23.1335,23.0792,23.1263,4100.0
2008-11-21 12:00:00,63.79,63.89,63.79,63.89,1800.0,23.0901,23.1263,23.0901,23.1263,1800.0
2008-11-21 12:05:00,63.89,63.96,63.89,63.9,1700.0,23.1263,23.1516,23.1263,23.1299,1700.0
2008-11-21 12:10:00,63.83,63.9,63.78,63.9,3500.0,23.1045,23.1299,23.0864,23.1299,3500.0
2008-11-21 12:15:00,63.91,63.91,63.91,63.91,1500.0,23.1335,23.1335,23.1335,23.1335,1500.0
2008-11-21 12:20:00,63.91,63.95,63.91,63.94,3400.0,23.1335,23.148,23.1335,23.1444,3400.0
2008-11-21 12:25:00,63.85,63.93,63.85,63.93,600.0,23.1118,23.1407,23.1118,23.1407,600.0
2008-11-21 12:30:00,63.93,63.93,63.93,63.93,300.0,23.1407,23.1407,23.1407,23.1407,300.0
2008-11-21 12:35:00,63.93,63.99,63.86,63.98,1700.0,23.1407,23.1625,23.1154,23.1588,1700.0
2008-11-21 12:40:00,63.93,63.93,63.87,63.87,1300.0,23.1407,23.1407,23.119,23.119,1300.0
2008-11-21 12:45:00,63.93,63.93,63.93,63.93,400.0,23.1407,23.1407,23.1407,23.1407,400.0
2008-11-21 12:50:00,63.93,63.94,63.93,63.94,2600.0,23.1407,23.1444,23.1407,23.1444,2600.0
2008-11-21 12:55:00,63.94,63.95,63.94,63.95,700.0,23.1444,23.148,23.1444,23.148,700.0
2008-11-21 13:00:00,63.95,63.95,63.89,63.95,1800.0,23.148,23.148,23.1263,23.148,1800.0
2008-11-21 13:05:00,63.89,63.89,63.89,63.89,500.0,23.1263,23.1263,23.1263,23.1263,500.0
2008-11-21 13:10:00,63.95,63.95,63.89,63.89,200.0,23.148,23.148,23.1263,23.1263,200.0
2008-11-21 13:15:00,63.95,63.98,63.78,63.78,5300.0,23.148,23.1588,23.0864,23.0864,5300.0
2008-11-21 13:20:00,63.87,63.88,63.87,63.88,1200.0,23.119,23.1226,23.119,23.1226,1200.0
2008-11-21 13:25:00,63.76,63.76,63.76,63.76,1000.0,23.0792,23.0792,23.0792,23.0792,1000.0
2008-11-21 13:30:00,63.75,63.76,63.6,63.67,2200.0,23.0756,23.0792,23.0213,23.0466,2200.0
2008-11-21 13:35:00,63.6,63.61,63.6,63.61,1000.0,23.0213,23.0249,23.0213,23.0249,1000.0
2008-11-21 13:40:00,63.6,63.6,63.6,63.6,300.0,23.0213,23.0213,23.0213,23.0213,300.0
2008-11-21 13:45:00,63.63,63.67,63.63,63.66,1800.0,23.0322,23.0466,23.0322,23.043,1800.0
2008-11-21 13:50:00,63.84,63.86,63.77,63.77,900.0,23.1082,23.1154,23.0828,23.0828,900.0
2008-11-21 13:55:00,63.89,63.89,63.86,63.86,400.0,23.1263,23.1263,23.1154,23.1154,400.0
2008-11-21 14:00:00,63.86,63.89,63.86,63.89,600.0,23.1154,23.1263,23.1154,23.1263,600.0
2008-11-21 14:05:00,63.88,63.89,63.85,63.86,1400.0,23.1226,23.1263,23.1118,23.1154,1400.0
2008-11-21 14:10:00,63.86,63.89,63.86,63.89,400.0,23.1154,23.1263,23.1154,23.1263,400.0
2008-11-21 14:15:00,63.89,63.89,63.85,63.85,1800.0,23.1263,23.1263,23.1118,23.1118,1800.0
2008-11-21 14:20:00,63.85,63.85,63.85,63.85,0.0,23.1118,23.1118,23.1118,23.1118,0.0
2008-11-21 14:25:00,63.86,63.97,63.85,63.92,5200.0,23.1154,23.1552,23.1118,23.1371,5200.0
2008-11-21 14:30:00,63.97,63.97,63.7,63.7,10800.0,23.1552,23.1552,23.0575,23.0575,10800.0
2008-11-21 14:35:00,63.5,63.92,63.5,63.92,2400.0,22.9851,23.1371,22.9851,23.1371,2400.0
2008-11-21 14:40:00,63.86,63.9,63.86,63.9,200.0,23.1154,23.1299,23.1154,23.1299,200.0
2008-11-21 14:45:00,63.85,63.85,63.82,63.82,2500.0,23.1118,23.1118,23.1009,23.1009,2500.0
2008-11-21 14:50:00,63.84,63.85,63.84,63.84,1600.0,23.1082,23.1118,23.1082,23.1082,1600.0
2008-11-21 14:55:00,63.84,63.85,63.82,63.83,1900.0,23.1082,23.1118,23.1009,23.1045,1900.0
2008-11-21 15:00:00,63.8,63.85,63.8,63.85,12300.0,23.0937,23.1118,23.0937,23.1118,12300.0
2008-11-21 15:05:00,63.85,63.85,63.8,63.8,2800.0,23.1118,23.1118,23.0937,23.0937,2800.0
2008-11-21 15:10:00,63.79,63.85,63.5,63.85,3000.0,23.0901,23.1118,22.9851,23.1118,3000.0
2008-11-21 15:15:00,63.85,63.85,63.8,63.85,3800.0,23.1118,23.1118,23.0937,23.1118,3800.0
2008-11-21 15:20:00,63.85,63.85,63.84,63.84,800.0,23.1118,23.1118,23.1082,23.1082,800.0
2008-11-21 15:25:00,63.77,63.85,63.77,63.85,500.0,23.0828,23.1118,23.0828,23.1118,500.0
2008-11-21 15:30:00,63.85,63.85,63.83,63.84,3400.0,23.1118,23.1118,23.1045,23.1082,3400.0
2008-11-21 15:35:00,63.83,63.85,63.83,63.85,2900.0,23.1045,23.1118,23.1045,23.1118,2900.0
2008-11-21 15:40:00,63.85,63.9,63.84,63.9,8000.0,23.1118,23.1299,23.1082,23.1299,8000.0
2008-11-21 15:45:00,63.9,63.9,63.87,63.88,3400.0,23.1299,23.1299,23.119,23.1226,3400.0
2008-11-21 15:50:00,63.89,63.89,63.21,63.6,4800.0,23.1263,23.1263,22.8801,23.0213,4800.0
2008-11-21 15:55:00,63.62,64.03,63.62,64.03,2900.0,23.0285,23.1769,23.0285,23.1769,2900.0
2008-11-24 09:30:00,65.16,65.19,64.5,65.19,5900.0,23.586,23.5968,23.3471,23.5968,5900.0
2008-11-24 09:35:00,65.63,65.63,65.63,65.63,700.0,23.7561,23.7561,23.7561,23.7561,700.0
2008-11-24 09:40:00,65.38,65.69,64.67,64.67,10100.0,23.6656,23.7778,23.4086,23.4086,10100.0
2008-11-24 09:45:00,64.96,64.96,64.5,64.75,1500.0,23.5136,23.5136,23.3471,23.4376,1500.0
2008-11-24 09:50:00,64.79,64.84,64.79,64.8,1100.0,23.452,23.4701,23.452,23.4557,1100.0
2008-11-24 09:55:00,64.82,64.83,64.35,64.35,3900.0,23.4629,23.4665,23.2928,23.2928,3900.0
2008-11-24 10:00:00,64.09,64.35,64.09,64.1,500.0,23.1987,23.2928,23.1987,23.2023,500.0
2008-11-24 10:05:00,64.59,64.61,64.28,64.57,1600.0,23.3796,23.3869,23.2674,23.3724,1600.0
2008-11-24 10:10:00,64.59,64.98,64.59,64.88,2800.0,23.3796,23.5208,23.3796,23.4846,2800.0
2008-11-24 10:15:00,64.88,64.88,64.73,64.75,2800.0,23.4846,23.4846,23.4303,23.4376,2800.0
2008-11-24 10:20:00,64.75,64.75,64.69,64.75,3500.0,23.4376,23.4376,23.4158,23.4376,3500.0
2008-11-24 10:25:00,64.74,64.74,64.72,64.72,2700.0,23.4339,23.4339,23.4267,23.4267,2700.0
2008-11-24 10:30:00,64.73,64.99,64.73,64.99,1400.0,23.4303,23.5244,23.4303,23.5244,1400.0
2008-11-24 10:35:00,64.97,64.99,64.76,64.76,600.0,23.5172,23.5244,23.4412,23.4412,600.0
2008-11-24 10:40:00,64.96,64.96,64.74,64.74,400.0,23.5136,23.5136,23.4339,23.4339,400.0
2008-11-24 10:45:00,64.77,64.97,64.77,64.97,300.0,23.4448,23.5172,23.4448,23.5172,300.0
2008-11-24 10:50:00,64.96,64.97,64.9,64.9,5500.0,23.5136,23.5172,23.4919,23.4919,5500.0
2008-11-24 10:55:00,64.94,64.98,64.86,64.96,1100.0,23.5063,23.5208,23.4774,23.5136,1100.0
2008-11-24 11:00:00,64.95,64.96,64.81,64.95,1500.0,23.51,23.5136,23.4593,23.51,1500.0
2008-11-24 11:05:00,64.93,64.93,64.83,64.83,1300.0,23.5027,23.5027,23.4665,23.4665,1300.0
2008-11-24 11:10:00,64.91,64.92,64.74,64.74,3400.0,23.4955,23.4991,23.4339,23.4339,3400.0
2008-11-24 11:15:00,64.74,64.75,64.25,64.25,8800.0,23.4339,23.4376,23.2566,23.2566,8800.0
2008-11-24 11:20:00,64.67,64.67,64.1,64.62,1200.0,23.4086,23.4086,23.2023,23.3905,1200.0
2008-11-24 11:25:00,64.71,64.73,64.37,64.73,500.0,23.4231,23.4303,23.3,23.4303,500.0
2008-11-24 11:30:00,64.4,64.76,64.4,64.67,6600.0,23.3109,23.4412,23.3109,23.4086,6600.0
2008-11-24 11:35:00,64.4,64.46,64.39,64.43,1000.0,23.3109,23.3326,23.3072,23.3217,1000.0
2008-11-24 11:40:00,64.46,64.46,64.03,64.03,2700.0,23.3326,23.3326,23.1769,23.1769,2700.0
2008-11-24 11:45:00,64.3,64.7,64.3,64.69,12600.0,23.2747,23.4195,23.2747,23.4158,12600.0
2008-11-24 11:50:00,64.7,64.7,64.7,64.7,1300.0,23.4195,23.4195,23.4195,23.4195,1300.0
2008-11-24 11:55:00,64.7,64.71,64.21,64.21,10100.0,23.4195,23.4231,23.2421,23.2421,10100.0
2008-11-24 12:00:00,64.61,64.61,64.25,64.25,5700.0,23.3869,23.3869,23.2566,23.2566,5700.0
2008-11-24 12:05:00,64.38,64.4,64.3,64.4,300.0,23.3036,23.3109,23.2747,23.3109,300.0
2008-11-24 12:10:00,64.4,64.6,64.3,64.3,1000.0,23.3109,23.3833,23.2747,23.2747,1000.0
2008-11-24 12:15:00,64.62,64.72,64.27,64.43,1300.0,23.3905,23.4267,23.2638,23.3217,1300.0
2008-11-24 12:20:00,64.69,64.69,64.4,64.4,500.0,23.4158,23.4158,23.3109,23.3109,500.0
2008-11-24 12:25:00,64.39,64.39,64.21,64.25,4000.0,23.3072,23.3072,23.2421,23.2566,4000.0
2008-11-24 12:30:00,64.4,64.4,64.21,64.21,900.0,23.3109,23.3109,23.2421,23.2421,900.0
2008-11-24 12:35:00,64.37,64.37,64.21,64.25,500.0,23.3,23.3,23.2421,23.2566,500.0
2008-11-24 12:40:00,64.35,64.35,64.25,64.25,500.0,23.2928,23.2928,23.2566,23.2566,500.0
2008-11-24 12:45:00,64.31,64.31,64.25,64.25,500.0,23.2783,23.2783,23.2566,23.2566,500.0
2008-11-24 12:50:00,64.33,64.33,64.25,64.25,2200.0,23.2855,23.2855,23.2566,23.2566,2200.0
2008-11-24 12:55:00,64.32,64.33,64.25,64.33,1100.0,23.2819,23.2855,23.2566,23.2855,1100.0
2008-11-24 13:00:00,64.31,64.31,64.31,64.31,1000.0,23.2783,23.2783,23.2783,23.2783,1000.0
2008-11-24 13:05:00,64.25,64.31,64.25,64.25,5400.0,23.2566,23.2783,23.2566,23.2566,5400.0
2008-11-24 13:10:00,64.22,64.27,64.22,64.27,1100.0,23.2457,23.2638,23.2457,23.2638,1100.0
2008-11-24 13:15:00,64.26,64.27,64.26,64.27,300.0,23.2602,23.2638,23.2602,23.2638,300.0
2008-11-24 13:20:00,64.28,64.28,64.21,64.21,500.0,23.2674,23.2674,23.2421,23.2421,500.0
2008-11-24 13:25:00,64.28,64.28,64.21,64.27,2900.0,23.2674,23.2674,23.2421,23.2638,2900.0
2008-11-24 13:30:00,64.28,64.28,64.22,64.28,2200.0,23.2674,23.2674,23.2457,23.2674,2200.0
2008-11-24 13:35:00,64.22,64.26,64.22,64.26,300.0,23.2457,23.2602,23.2457,23.2602,300.0
2008-11-24 13:40:00,64.23,64.28,64.23,64.28,400.0,23.2493,23.2674,23.2493,23.2674,400.0
2008-11-24 13:45:00,64.26,64.26,64.26,64.26,300.0,23.2602,23.2602,23.2602,23.2602,300.0
2008-11-24 13:50:00,64.23,64.35,64.16,64.16,16000.0,23.2493,23.2928,23.224,23.224,16000.0
2008-11-24 13:55:00,64.22,64.23,64.22,64.23,600.0,23.2457,23.2493,23.2457,23.2493,600.0
2008-11-24 14:00:00,64.16,64.23,64.16,64.22,9400.0,23.224,23.2493,23.224,23.2457,9400.0
2008-11-24 14:05:00,64.07,64.07,64.07,64.07,100.0,23.1914,23.1914,23.1914,23.1914,100.0
2008-11-24 14:10:00,64.15,64.23,64.15,64.22,600.0,23.2204,23.2493,23.2204,23.2457,600.0
2008-11-24 14:15:00,64.2,64.23,64.15,64.21,900.0,23.2385,23.2493,23.2204,23.2421,900.0
2008-11-24 14:20:00,64.06,64.23,64.06,64.23,3300.0,23.1878,23.2493,23.1878,23.2493,3300.0
2008-11-24 14:25:00,64.33,64.33,64.29,64.29,2100.0,23.2855,23.2855,23.2711,23.2711,2100.0
2008-11-24 14:30:00,64.12,64.33,64.06,64.31,3700.0,23.2095,23.2855,23.1878,23.2783,3700.0
2008-11-24 14:35:00,64.28,64.33,64.12,64.12,700.0,23.2674,23.2855,23.2095,23.2095,700.0
2008-11-24 14:40:00,64.11,64.3,64.05,64.25,4100.0,23.2059,23.2747,23.1842,23.2566,4100.0
2008-11-24 14:45:00,64.25,64.25,64.11,64.2,500.0,23.2566,23.2566,23.2059,23.2385,500.0
2008-11-24 14:50:00,64.2,64.24,64.19,64.24,1700.0,23.2385,23.253,23.2349,23.253,1700.0
2008-11-24 14:55:00,64.21,64.29,64.21,64.29,800.0,23.2421,23.2711,23.2421,23.2711,800.0
2008-11-24 15:00:00,64.29,64.29,64.28,64.28,700.0,23.2711,23.2711,23.2674,23.2674,700.0
2008-11-24 15:05:00,64.28,64.28,64.28,64.28,5200.0,23.2674,23.2674,23.2674,23.2674,5200.0
2008-11-24 15:10:00,64.28,64.34,64.25,64.34,8700.0,23.2674,23.2892,23.2566,23.2892,8700.0
2008-11-24 15:15:00,64.34,64.34,64.27,64.34,1100.0,23.2892,23.2892,23.2638,23.2892,1100.0
2008-11-24 15:20:00,64.33,64.33,64.3,64.3,4100.0,23.2855,23.2855,23.2747,23.2747,4100.0
2008-11-24 15:25:00,64.3,64.3,64.2,64.27,9700.0,23.2747,23.2747,23.2385,23.2638,9700.0
2008-11-24 15:30:00,64.29,64.31,64.24,64.24,2500.0,23.2711,23.2783,23.253,23.253,2500.0
2008-11-24 15:35:00,64.3,64.31,64.29,64.29,300.0,23.2747,23.2783,23.2711,23.2711,300.0
2008-11-24 15:40:00,64.31,64.31,64.2,64.31,9300.0,23.2783,23.2783,23.2385,23.2783,9300.0
2008-11-24 15:45:00,64.28,64.32,64.28,64.32,2000.0,23.2674,23.2819,23.2674,23.2819,2000.0
2008-11-24 15:50:00,64.3,64.3,64.3,64.3,800.0,23.2747,23.2747,23.2747,23.2747,800.0
2008-11-24 15:55:00,64.3,64.32,64.27,64.32,2700.0,23.2747,23.2819,23.2638,23.2819,2700.0
2008-11-25 09:30:00,65.84,65.84,64.5,64.65,4000.0,23.8321,23.8321,23.3471,23.4014,4000.0
2008-11-25 09:35:00,64.99,65.09,64.83,65.08,3000.0,23.5244,23.5606,23.4665,23.557,3000.0
2008-11-25 09:40:00,64.9,64.95,64.9,64.95,4100.0,23.4919,23.51,23.4919,23.51,4100.0
2008-11-25 09:45:00,64.99,64.99,64.9,64.94,8900.0,23.5244,23.5244,23.4919,23.5063,8900.0
2008-11-25 09:50:00,64.9,64.95,64.9,64.92,1400.0,23.4919,23.51,23.4919,23.4991,1400.0
2008-11-25 09:55:00,64.9,64.92,64.5,64.8,12400.0,23.4919,23.4991,23.3471,23.4557,12400.0
2008-11-25 10:00:00,64.6,64.6,64.6,64.6,300.0,23.3833,23.3833,23.3833,23.3833,300.0
2008-11-25 10:05:00,64.85,64.85,64.8,64.8,800.0,23.4738,23.4738,23.4557,23.4557,800.0
2008-11-25 10:10:00,64.83,64.84,64.81,64.84,2700.0,23.4665,23.4701,23.4593,23.4701,2700.0
2008-11-25 10:15:00,64.81,64.84,64.75,64.75,1600.0,23.4593,23.4701,23.4376,23.4376,1600.0
2008-11-25 10:20:00,64.83,64.83,64.77,64.8,1600.0,23.4665,23.4665,23.4448,23.4557,1600.0
2008-11-25 10:25:00,64.76,64.79,64.7,64.7,3200.0,23.4412,23.452,23.4195,23.4195,3200.0
2008-11-25 10:30:00,64.82,64.82,64.74,64.74,16800.0,23.4629,23.4629,23.4339,23.4339,16800.0
2008-11-25 10:35:00,64.75,64.75,64.71,64.71,200.0,23.4376,23.4376,23.4231,23.4231,200.0
2008-11-25 10:40:00,64.71,64.73,64.71,64.73,200.0,23.4231,23.4303,23.4231,23.4303,200.0
2008-11-25 10:45:00,64.72,64.72,64.5,64.5,2900.0,23.4267,23.4267,23.3471,23.3471,2900.0
2008-11-25 10:50:00,64.51,64.66,64.39,64.66,9200.0,23.3507,23.405,23.3072,23.405,9200.0
2008-11-25 10:55:00,64.66,64.69,64.64,64.68,3000.0,23.405,23.4158,23.3977,23.4122,3000.0
2008-11-25 11:00:00,64.69,64.84,64.66,64.84,400.0,23.4158,23.4701,23.405,23.4701,400.0
2008-11-25 11:05:00,64.81,64.81,64.81,64.81,100.0,23.4593,23.4593,23.4593,23.4593,100.0
2008-11-25 11:10:00,64.66,64.74,64.66,64.7,500.0,23.405,23.4339,23.405,23.4195,500.0
2008-11-25 11:15:00,64.65,64.68,64.51,64.62,1100.0,23.4014,23.4122,23.3507,23.3905,1100.0
2008-11-25 11:20:00,64.5,64.5,64.5,64.5,200.0,23.3471,23.3471,23.3471,23.3471,200.0
2008-11-25 11:25:00,64.6,64.61,64.57,64.57,1200.0,23.3833,23.3869,23.3724,23.3724,1200.0
2008-11-25 11:30:00,64.61,64.62,64.61,64.62,300.0,23.3869,23.3905,23.3869,23.3905,300.0
2008-11-25 11:35:00,64.55,64.62,64.55,64.62,1400.0,23.3652,23.3905,23.3652,23.3905,1400.0
2008-11-25 11:40:00,64.65,64.65,64.57,64.65,400.0,23.4014,23.4014,23.3724,23.4014,400.0
2008-11-25 11:45:00,64.69,64.86,64.69,64.86,18900.0,23.4158,23.4774,23.4158,23.4774,18900.0
2008-11-25 11:50:00,64.68,64.69,64.67,64.68,500.0,23.4122,23.4158,23.4086,23.4122,500.0
2008-11-25 11:55:00,64.67,64.88,64.67,64.85,1700.0,23.4086,23.4846,23.4086,23.4738,1700.0
2008-11-25 12:00:00,64.86,64.86,64.8,64.85,4200.0,23.4774,23.4774,23.4557,23.4738,4200.0
2008-11-25 12:05:00,64.85,64.85,64.81,64.81,300.0,23.4738,23.4738,23.4593,23.4593,300.0
2008-11-25 12:10:00,64.85,64.85,64.81,64.81,500.0,23.4738,23.4738,23.4593,23.4593,500.0
2008-11-25 12:15:00,64.81,64.85,64.75,64.75,1500.0,23.4593,23.4738,23.4376,23.4376,1500.0
2008-11-25 12:20:00,64.75,64.75,64.75,64.75,0.0,23.4376,23.4376,23.4376,23.4376,0.0
2008-11-25 12:25:00,64.56,64.71,64.56,64.71,2700.0,23.3688,23.4231,23.3688,23.4231,2700.0
2008-11-25 12:30:00,64.7,64.71,64.7,64.71,1300.0,23.4195,23.4231,23.4195,23.4231,1300.0
2008-11-25 12:35:00,64.71,64.71,64.71,64.71,0.0,23.4231,23.4231,23.4231,23.4231,0.0
2008-11-25 12:40:00,64.71,64.71,64.71,64.71,0.0,23.4231,23.4231,23.4231,23.4231,0.0
2008-11-25 12:45:00,64.67,64.82,64.67,64.82,24900.0,23.4086,23.4629,23.4086,23.4629,24900.0
2008-11-25 12:50:00,64.82,64.82,64.8,64.82,1300.0,23.4629,23.4629,23.4557,23.4629,1300.0
2008-11-25 12:55:00,64.8,64.8,64.71,64.71,1100.0,23.4557,23.4557,23.4231,23.4231,1100.0
2008-11-25 13:00:00,64.7,64.75,64.69,64.75,2100.0,23.4195,23.4376,23.4158,23.4376,2100.0
2008-11-25 13:05:00,64.75,64.75,64.75,64.75,0.0,23.4376,23.4376,23.4376,23.4376,0.0
2008-11-25 13:10:00,64.71,64.75,64.71,64.75,8100.0,23.4231,23.4376,23.4231,23.4376,8100.0
2008-11-25 13:15:00,64.69,64.69,64.69,64.69,10800.0,23.4158,23.4158,23.4158,23.4158,10800.0
2008-11-25 13:20:00,64.71,64.71,64.68,64.68,200.0,23.4231,23.4231,23.4122,23.4122,200.0
2008-11-25 13:25:00,64.7,64.71,64.7,64.71,1500.0,23.4195,23.4231,23.4195,23.4231,1500.0
2008-11-25 13:30:00,64.71,64.71,64.71,64.71,2300.0,23.4231,23.4231,23.4231,23.4231,2300.0
2008-11-25 13:35:00,64.71,64.72,64.68,64.72,2400.0,23.4231,23.4267,23.4122,23.4267,2400.0
2008-11-25 13:40:00,64.72,64.74,64.69,64.69,5600.0,23.4267,23.4339,23.4158,23.4158,5600.0
2008-11-25 13:45:00,64.74,64.74,64.69,64.74,2200.0,23.4339,23.4339,23.4158,23.4339,2200.0
2008-11-25 13:50:00,64.69,64.74,64.68,64.74,1900.0,23.4158,23.4339,23.4122,23.4339,1900.0
2008-11-25 13:55:00,64.74,64.75,64.74,64.75,4000.0,23.4339,23.4376,23.4339,23.4376,4000.0
2008-11-25 14:00:00,64.71,64.75,64.71,64.75,2800.0,23.4231,23.4376,23.4231,23.4376,2800.0
2008-11-25 14:05:00,64.75,64.75,64.55,64.56,3000.0,23.4376,23.4376,23.3652,23.3688,3000.0
2008-11-25 14:10:00,64.5,64.61,64.3,64.57,6800.0,23.3471,23.3869,23.2747,23.3724,6800.0
2008-11-25 14:15:00,64.25,64.44,63.77,63.78,34800.0,23.2566,23.3253,23.0828,23.0864,34800.0
2008-11-25 14:20:00,63.89,64.27,63.87,64.27,6400.0,23.1263,23.2638,23.119,23.2638,6400.0
2008-11-25 14:25:00,64.23,64.23,64.19,64.19,200.0,23.2493,23.2493,23.2349,23.2349,200.0
2008-11-25 14:30:00,64.08,64.08,63.99,63.99,800.0,23.195,23.195,23.1625,23.1625,800.0
2008-11-25 14:35:00,63.99,63.99,63.98,63.99,6700.0,23.1625,23.1625,23.1588,23.1625,6700.0
2008-11-25 14:40:00,63.99,63.99,63.99,63.99,400.0,23.1625,23.1625,23.1625,23.1625,400.0
2008-11-25 14:45:00,64.32,64.73,64.32,64.73,300.0,23.2819,23.4303,23.2819,23.4303,300.0
2008-11-25 14:50:00,64.68,64.71,64.62,64.62,800.0,23.4122,23.4231,23.3905,23.3905,800.0
2008-11-25 14:55:00,64.69,64.75,64.14,64.69,5100.0,23.4158,23.4376,23.2168,23.4158,5100.0
2008-11-25 15:00:00,64.69,64.69,64.55,64.55,300.0,23.4158,23.4158,23.3652,23.3652,300.0
2008-11-25 15:05:00,64.7,64.75,64.7,64.75,900.0,23.4195,23.4376,23.4195,23.4376,900.0
2008-11-25 15:10:00,64.75,64.85,64.75,64.85,700.0,23.4376,23.4738,23.4376,23.4738,700.0
2008-11-25 15:15:00,64.97,65.0,64.95,64.99,1100.0,23.5172,23.5281,23.51,23.5244,1100.0
2008-11-25 15:20:00,64.99,64.99,64.83,64.83,3600.0,23.5244,23.5244,23.4665,23.4665,3600.0
2008-11-25 15:25:00,64.47,64.83,64.47,64.83,500.0,23.3362,23.4665,23.3362,23.4665,500.0
2008-11-25 15:30:00,64.83,64.83,64.83,64.83,1200.0,23.4665,23.4665,23.4665,23.4665,1200.0
2008-11-25 15:35:00,64.96,64.98,64.94,64.98,3100.0,23.5136,23.5208,23.5063,23.5208,3100.0
2008-11-25 15:40:00,64.98,64.98,64.9,64.9,16500.0,23.5208,23.5208,23.4919,23.4919,16500.0
2008-11-25 15:45:00,64.92,64.99,64.92,64.99,6600.0,23.4991,23.5244,23.4991,23.5244,6600.0
2008-11-25 15:50:00,64.99,64.99,64.97,64.97,8900.0,23.5244,23.5244,23.5172,23.5172,8900.0
2008-11-25 15:55:00,64.97,65.0,64.9,64.99,5700.0,23.5172,23.5281,23.4919,23.5244,5700.0
2008-11-26 09:30:00,66.06,66.06,65.1,65.41,14500.0,23.9117,23.9117,23.5642,23.6765,14500.0
2008-11-26 09:35:00,65.41,65.41,65.41,65.41,600.0,23.6765,23.6765,23.6765,23.6765,600.0
2008-11-26 09:40:00,65.39,65.43,65.39,65.43,5000.0,23.6692,23.6837,23.6692,23.6837,5000.0
2008-11-26 09:45:00,65.43,65.43,65.35,65.35,700.0,23.6837,23.6837,23.6547,23.6547,700.0
2008-11-26 09:50:00,65.34,65.58,65.33,65.49,3600.0,23.6511,23.738,23.6475,23.7054,3600.0
2008-11-26 09:55:00,65.48,65.62,65.3,65.62,900.0,23.7018,23.7525,23.6366,23.7525,900.0
2008-11-26 10:00:00,65.62,65.62,65.57,65.59,400.0,23.7525,23.7525,23.7344,23.7416,400.0
2008-11-26 10:05:00,65.52,65.59,65.3,65.33,1100.0,23.7163,23.7416,23.6366,23.6475,1100.0
2008-11-26 10:10:00,65.37,65.39,65.37,65.39,500.0,23.662,23.6692,23.662,23.6692,500.0
2008-11-26 10:15:00,65.38,65.39,65.38,65.39,1200.0,23.6656,23.6692,23.6656,23.6692,1200.0
2008-11-26 10:20:00,65.4,65.4,65.35,65.35,3200.0,23.6728,23.6728,23.6547,23.6547,3200.0
2008-11-26 10:25:00,65.31,65.31,65.31,65.31,600.0,23.6403,23.6403,23.6403,23.6403,600.0
2008-11-26 10:30:00,65.31,65.31,65.25,65.27,1700.0,23.6403,23.6403,23.6185,23.6258,1700.0
2008-11-26 10:35:00,65.27,65.31,65.27,65.3,1500.0,23.6258,23.6403,23.6258,23.6366,1500.0
2008-11-26 10:40:00,65.3,65.3,65.27,65.27,1400.0,23.6366,23.6366,23.6258,23.6258,1400.0
2008-11-26 10:45:00,65.27,65.31,65.27,65.31,2000.0,23.6258,23.6403,23.6258,23.6403,2000.0
2008-11-26 10:50:00,65.28,65.28,65.21,65.28,600.0,23.6294,23.6294,23.6041,23.6294,600.0
2008-11-26 10:55:00,65.21,65.28,65.21,65.28,400.0,23.6041,23.6294,23.6041,23.6294,400.0
2008-11-26 11:00:00,65.22,65.29,65.22,65.29,5800.0,23.6077,23.633,23.6077,23.633,5800.0
2008-11-26 11:05:00,65.3,65.3,65.21,65.29,2900.0,23.6366,23.6366,23.6041,23.633,2900.0
2008-11-26 11:10:00,65.29,65.31,65.21,65.31,13900.0,23.633,23.6403,23.6041,23.6403,13900.0
2008-11-26 11:15:00,65.31,65.32,65.25,65.32,3300.0,23.6403,23.6439,23.6185,23.6439,3300.0
2008-11-26 11:20:00,65.35,65.36,65.33,65.36,3200.0,23.6547,23.6584,23.6475,23.6584,3200.0
2008-11-26 11:25:00,65.36,65.36,65.33,65.36,6000.0,23.6584,23.6584,23.6475,23.6584,6000.0
2008-11-26 11:30:00,65.36,65.43,65.36,65.42,2000.0,23.6584,23.6837,23.6584,23.6801,2000.0
2008-11-26 11:35:00,65.42,65.43,65.28,65.28,6800.0,23.6801,23.6837,23.6294,23.6294,6800.0
2008-11-26 11:40:00,65.3,65.3,65.29,65.3,1200.0,23.6366,23.6366,23.633,23.6366,1200.0
2008-11-26 11:45:00,65.3,65.37,65.3,65.37,2200.0,23.6366,23.662,23.6366,23.662,2200.0
2008-11-26 11:50:00,65.31,65.41,65.31,65.41,5600.0,23.6403,23.6765,23.6403,23.6765,5600.0
2008-11-26 11:55:00,65.43,65.43,65.4,65.4,4100.0,23.6837,23.6837,23.6728,23.6728,4100.0
2008-11-26 12:00:00,65.46,65.46,65.46,65.46,700.0,23.6946,23.6946,23.6946,23.6946,700.0
2008-11-26 12:05:00,65.46,65.46,65.42,65.43,4000.0,23.6946,23.6946,23.6801,23.6837,4000.0
2008-11-26 12:10:00,65.46,65.46,65.41,65.46,2000.0,23.6946,23.6946,23.6765,23.6946,2000.0
2008-11-26 12:15:00,65.46,65.46,65.35,65.39,2900.0,23.6946,23.6946,23.6547,23.6692,2900.0
2008-11-26 12:20:00,65.44,65.44,65.35,65.36,6200.0,23.6873,23.6873,23.6547,23.6584,6200.0
2008-11-26 12:25:00,65.44,65.44,65.43,65.43,400.0,23.6873,23.6873,23.6837,23.6837,400.0
2008-11-26 12:30:00,65.41,65.44,65.41,65.44,600.0,23.6765,23.6873,23.6765,23.6873,600.0
2008-11-26 12:35:00,65.4,65.46,65.39,65.46,3000.0,23.6728,23.6946,23.6692,23.6946,3000.0
2008-11-26 12:40:00,65.46,65.46,65.4,65.4,2700.0,23.6946,23.6946,23.6728,23.6728,2700.0
2008-11-26 12:45:00,65.4,65.71,65.4,65.69,2700.0,23.6728,23.785,23.6728,23.7778,2700.0
2008-11-26 12:50:00,65.69,65.69,65.6,65.69,2500.0,23.7778,23.7778,23.7452,23.7778,2500.0
2008-11-26 12:55:00,65.71,65.71,65.62,65.62,300.0,23.785,23.785,23.7525,23.7525,300.0
2008-11-26 13:00:00,66.0,66.0,66.0,66.0,100.0,23.89,23.89,23.89,23.89,100.0
2008-11-26 13:05:00,66.0,66.04,66.0,66.04,1400.0,23.89,23.9045,23.89,23.9045,1400.0
2008-11-26 13:10:00,66.0,66.03,66.0,66.03,6000.0,23.89,23.9009,23.89,23.9009,6000.0
2008-11-26 13:15:00,66.03,66.05,66.03,66.05,700.0,23.9009,23.9081,23.9009,23.9081,700.0
2008-11-26 13:20:00,66.03,66.03,65.66,65.82,5100.0,23.9009,23.9009,23.767,23.8249,5100.0
2008-11-26 13:25:00,65.93,65.93,65.88,65.88,400.0,23.8647,23.8647,23.8466,23.8466,400.0
2008-11-26 13:30:00,65.8,65.89,65.76,65.76,2000.0,23.8176,23.8502,23.8031,23.8031,2000.0
2008-11-26 13:35:00,65.86,65.86,65.86,65.86,200.0,23.8393,23.8393,23.8393,23.8393,200.0
2008-11-26 13:40:00,65.91,65.91,65.91,65.91,100.0,23.8574,23.8574,23.8574,23.8574,100.0
2008-11-26 13:45:00,65.91,65.91,65.85,65.85,1800.0,23.8574,23.8574,23.8357,23.8357,1800.0
2008-11-26 13:50:00,65.9,65.9,65.89,65.89,500.0,23.8538,23.8538,23.8502,23.8502,500.0
2008-11-26 13:55:00,65.9,65.9,65.85,65.85,2100.0,23.8538,23.8538,23.8357,23.8357,2100.0
2008-11-26 14:00:00,65.85,65.86,65.85,65.86,1600.0,23.8357,23.8393,23.8357,23.8393,1600.0
2008-11-26 14:05:00,65.85,65.85,65.85,65.85,200.0,23.8357,23.8357,23.8357,23.8357,200.0
2008-11-26 14:10:00,65.85,65.87,65.83,65.83,4300.0,23.8357,23.843,23.8285,23.8285,4300.0
2008-11-26 14:15:00,65.85,65.85,65.85,65.85,5800.0,23.8357,23.8357,23.8357,23.8357,5800.0
2008-11-26 14:20:00,65.82,65.82,65.65,65.66,7000.0,23.8249,23.8249,23.7633,23.767,7000.0
2008-11-26 14:25:00,65.7,65.71,65.62,65.68,11300.0,23.7814,23.785,23.7525,23.7742,11300.0
2008-11-26 14:30:00,65.69,65.72,65.68,65.72,9800.0,23.7778,23.7887,23.7742,23.7887,9800.0
2008-11-26 14:35:00,65.72,65.92,65.72,65.92,3500.0,23.7887,23.8611,23.7887,23.8611,3500.0
2008-11-26 14:40:00,65.91,65.91,65.88,65.88,200.0,23.8574,23.8574,23.8466,23.8466,200.0
2008-11-26 14:45:00,65.96,65.96,65.92,65.96,5600.0,23.8755,23.8755,23.8611,23.8755,5600.0
2008-11-26 14:50:00,65.96,66.19,65.96,66.19,800.0,23.8755,23.9588,23.8755,23.9588,800.0
2008-11-26 14:55:00,66.15,66.15,66.09,66.15,2400.0,23.9443,23.9443,23.9226,23.9443,2400.0
2008-11-26 15:00:00,66.15,66.15,66.15,66.15,1200.0,23.9443,23.9443,23.9443,23.9443,1200.0
2008-11-26 15:05:00,66.15,66.19,66.15,66.15,1300.0,23.9443,23.9588,23.9443,23.9443,1300.0
2008-11-26 15:10:00,66.18,66.19,66.18,66.19,4700.0,23.9552,23.9588,23.9552,23.9588,4700.0
2008-11-26 15:15:00,66.19,66.21,66.18,66.21,6600.0,23.9588,23.966,23.9552,23.966,6600.0
2008-11-26 15:20:00,66.21,66.21,66.21,66.21,3500.0,23.966,23.966,23.966,23.966,3500.0
2008-11-26 15:25:00,66.21,66.23,66.21,66.23,5700.0,23.966,23.9733,23.966,23.9733,5700.0
2008-11-26 15:30:00,66.23,66.24,66.23,66.24,3200.0,23.9733,23.9769,23.9733,23.9769,3200.0
2008-11-26 15:35:00,66.25,66.25,66.22,66.25,5200.0,23.9805,23.9805,23.9697,23.9805,5200.0
2008-11-26 15:40:00,66.25,66.4,66.24,66.4,7900.0,23.9805,24.0348,23.9769,24.0348,7900.0
2008-11-26 15:45:00,66.4,66.4,66.39,66.4,2500.0,24.0348,24.0348,24.0312,24.0348,2500.0
2008-11-26 15:50:00,66.4,66.54,66.4,66.51,2600.0,24.0348,24.0855,24.0348,24.0746,2600.0
2008-11-26 15:55:00,66.53,66.53,66.5,66.5,4100.0,24.0819,24.0819,24.071,24.071,4100.0
2008-11-28 09:30:00,65.38,66.53,65.38,65.68,39500.0,23.6656,24.0819,23.6656,23.7742,39500.0
2008-11-28 09:35:00,65.6,65.66,65.59,65.65,2600.0,23.7452,23.767,23.7416,23.7633,2600.0
2008-11-28 09:40:00,65.63,65.75,65.63,65.75,14000.0,23.7561,23.7995,23.7561,23.7995,14000.0
2008-11-28 09:45:00,65.75,65.75,65.69,65.74,4100.0,23.7995,23.7995,23.7778,23.7959,4100.0
2008-11-28 09:50:00,65.74,65.82,65.74,65.8,5500.0,23.7959,23.8249,23.7959,23.8176,5500.0
2008-11-28 09:55:00,65.81,65.87,65.81,65.87,5800.0,23.8212,23.843,23.8212,23.843,5800.0
2008-11-28 10:00:00,65.87,65.87,65.87,65.87,9900.0,23.843,23.843,23.843,23.843,9900.0
2008-11-28 10:05:00,65.87,65.94,65.81,65.81,4600.0,23.843,23.8683,23.8212,23.8212,4600.0
2008-11-28 10:10:00,65.8,65.94,65.8,65.94,4900.0,23.8176,23.8683,23.8176,23.8683,4900.0
2008-11-28 10:15:00,65.91,66.02,65.8,65.84,12500.0,23.8574,23.8973,23.8176,23.8321,12500.0
2008-11-28 10:20:00,65.84,66.07,65.84,65.87,3100.0,23.8321,23.9154,23.8321,23.843,3100.0
2008-11-28 10:25:00,65.88,66.03,65.88,66.03,2800.0,23.8466,23.9009,23.8466,23.9009,2800.0
2008-11-28 10:30:00,66.03,66.05,66.03,66.03,2400.0,23.9009,23.9081,23.9009,23.9009,2400.0
2008-11-28 10:35:00,66.04,66.05,66.04,66.05,4200.0,23.9045,23.9081,23.9045,23.9081,4200.0
2008-11-28 10:40:00,66.06,66.06,66.06,66.06,2700.0,23.9117,23.9117,23.9117,23.9117,2700.0
2008-11-28 10:45:00,66.06,66.07,66.06,66.07,2700.0,23.9117,23.9154,23.9117,23.9154,2700.0
2008-11-28 10:50:00,66.08,66.1,66.01,66.09,5200.0,23.919,23.9262,23.8936,23.9226,5200.0
2008-11-28 10:55:00,66.09,66.2,66.06,66.2,9800.0,23.9226,23.9624,23.9117,23.9624,9800.0
2008-11-28 11:00:00,66.2,66.22,66.2,66.2,4400.0,23.9624,23.9697,23.9624,23.9624,4400.0
2008-11-28 11:05:00,66.21,66.35,66.09,66.09,9900.0,23.966,24.0167,23.9226,23.9226,9900.0
2008-11-28 11:10:00,66.21,66.21,66.2,66.21,5200.0,23.966,23.966,23.9624,23.966,5200.0
2008-11-28 11:15:00,66.19,66.22,66.19,66.22,4600.0,23.9588,23.9697,23.9588,23.9697,4600.0
2008-11-28 11:20:00,66.19,66.22,66.18,66.18,800.0,23.9588,23.9697,23.9552,23.9552,800.0
2008-11-28 11:25:00,66.22,66.22,66.22,66.22,600.0,23.9697,23.9697,23.9697,23.9697,600.0
2008-11-28 11:30:00,66.21,66.22,66.21,66.22,400.0,23.966,23.9697,23.966,23.9697,400.0
2008-11-28 11:35:00,66.22,66.22,66.22,66.22,500.0,23.9697,23.9697,23.9697,23.9697,500.0
2008-11-28 11:40:00,66.22,66.22,66.22,66.22,1000.0,23.9697,23.9697,23.9697,23.9697,1000.0
2008-11-28 11:45:00,66.18,66.22,66.18,66.22,1500.0,23.9552,23.9697,23.9552,23.9697,1500.0
2008-11-28 11:50:00,66.22,66.37,66.22,66.37,19100.0,23.9697,24.0239,23.9697,24.0239,19100.0
2008-11-28 11:55:00,66.35,66.44,66.35,66.44,5000.0,24.0167,24.0493,24.0167,24.0493,5000.0
2008-11-28 12:00:00,66.44,66.44,66.43,66.44,2700.0,24.0493,24.0493,24.0457,24.0493,2700.0
2008-11-28 12:05:00,66.44,66.44,66.4,66.4,2400.0,24.0493,24.0493,24.0348,24.0348,2400.0
2008-11-28 12:10:00,66.42,66.42,66.42,66.42,2600.0,24.042,24.042,24.042,24.042,2600.0
2008-11-28 12:15:00,66.42,66.42,66.42,66.42,2200.0,24.042,24.042,24.042,24.042,2200.0
2008-11-28 12:20:00,66.42,66.42,66.21,66.26,4000.0,24.042,24.042,23.966,23.9841,4000.0
2008-11-28 12:25:00,66.27,66.37,66.0,66.0,11900.0,23.9878,24.0239,23.89,23.89,11900.0
2008-11-28 12:30:00,66.27,66.28,66.0,66.01,6200.0,23.9878,23.9914,23.89,23.8936,6200.0
2008-11-28 12:35:00,66.01,66.14,66.01,66.07,5400.0,23.8936,23.9407,23.8936,23.9154,5400.0
2008-11-28 12:40:00,66.07,66.13,66.04,66.08,2700.0,23.9154,23.9371,23.9045,23.919,2700.0
2008-11-28 12:45:00,66.07,66.24,66.07,66.19,6900.0,23.9154,23.9769,23.9154,23.9588,6900.0
2008-11-28 12:50:00,66.27,66.36,66.22,66.22,9600.0,23.9878,24.0203,23.9697,23.9697,9600.0
2008-11-28 12:55:00,66.22,66.37,66.22,66.25,5500.0,23.9697,24.0239,23.9697,23.9805,5500.0
2008-11-28 13:00:00,66.25,66.25,66.03,66.03,69700.0,23.9805,23.9805,23.9009,23.9009,69700.0
2008-11-28 13:05:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:10:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:15:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:20:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:25:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:30:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:35:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:40:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:45:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:50:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 13:55:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:00:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:05:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:10:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:15:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:20:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:25:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:30:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:35:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:40:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:45:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:50:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 14:55:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:00:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:05:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:10:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:15:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:20:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:25:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:30:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:35:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:40:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:45:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:50:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-11-28 15:55:00,66.03,66.03,66.03,66.03,0.0,23.9009,23.9009,23.9009,23.9009,0.0
2008-12-01 09:30:00,65.11,65.66,64.97,65.0,19500.0,23.8239,24.0252,23.7727,23.7837,19500.0
2008-12-01 09:35:00,64.75,64.92,64.75,64.91,2400.0,23.6922,23.7544,23.6922,23.7507,2400.0
2008-12-01 09:40:00,64.8,64.9,64.5,64.72,9600.0,23.7105,23.7471,23.6007,23.6812,9600.0
2008-12-01 09:45:00,64.52,64.52,64.32,64.5,15500.0,23.608,23.608,23.5349,23.6007,15500.0
2008-12-01 09:50:00,64.5,64.52,64.5,64.52,4100.0,23.6007,23.608,23.6007,23.608,4100.0
2008-12-01 09:55:00,64.46,64.5,64.45,64.45,3700.0,23.5861,23.6007,23.5824,23.5824,3700.0
2008-12-01 10:00:00,64.49,64.51,64.4,64.5,26100.0,23.5971,23.6044,23.5641,23.6007,26100.0
2008-12-01 10:05:00,64.5,64.51,64.46,64.51,300.0,23.6007,23.6044,23.5861,23.6044,300.0
2008-12-01 10:10:00,64.45,64.51,64.43,64.43,1600.0,23.5824,23.6044,23.5751,23.5751,1600.0
2008-12-01 10:15:00,64.5,64.51,64.04,64.04,2900.0,23.6007,23.6044,23.4324,23.4324,2900.0
2008-12-01 10:20:00,64.05,64.43,64.05,64.2,7300.0,23.4361,23.5751,23.4361,23.4909,7300.0
2008-12-01 10:25:00,64.4,64.45,64.4,64.42,500.0,23.5641,23.5824,23.5641,23.5714,500.0
2008-12-01 10:30:00,64.44,64.45,64.44,64.44,2400.0,23.5788,23.5824,23.5788,23.5788,2400.0
2008-12-01 10:35:00,64.43,64.43,64.36,64.36,4500.0,23.5751,23.5751,23.5495,23.5495,4500.0
2008-12-01 10:40:00,64.36,64.36,64.0,64.1,11300.0,23.5495,23.5495,23.4178,23.4544,11300.0
2008-12-01 10:45:00,64.0,64.09,64.0,64.03,1000.0,23.4178,23.4507,23.4178,23.4287,1000.0
2008-12-01 10:50:00,64.09,64.1,64.03,64.03,1600.0,23.4507,23.4544,23.4287,23.4287,1600.0
2008-12-01 10:55:00,64.1,64.1,64.05,64.09,2600.0,23.4544,23.4544,23.4361,23.4507,2600.0
2008-12-01 11:00:00,64.07,64.16,64.04,64.16,1700.0,23.4434,23.4763,23.4324,23.4763,1700.0
2008-12-01 11:05:00,64.13,64.13,63.67,63.99,4500.0,23.4653,23.4653,23.297,23.4141,4500.0
2008-12-01 11:10:00,63.89,63.89,63.89,63.89,100.0,23.3775,23.3775,23.3775,23.3775,100.0
2008-12-01 11:15:00,63.98,64.09,63.98,64.07,6800.0,23.4105,23.4507,23.4105,23.4434,6800.0
2008-12-01 11:20:00,64.08,64.08,63.85,63.89,5000.0,23.447,23.447,23.3629,23.3775,5000.0
2008-12-01 11:25:00,64.02,64.04,63.9,63.98,6200.0,23.4251,23.4324,23.3812,23.4105,6200.0
2008-12-01 11:30:00,64.01,64.01,63.95,63.99,1100.0,23.4214,23.4214,23.3995,23.4141,1100.0
2008-12-01 11:35:00,63.99,64.09,63.99,64.09,1400.0,23.4141,23.4507,23.4141,23.4507,1400.0
2008-12-01 11:40:00,64.08,64.09,64.07,64.09,1000.0,23.447,23.4507,23.4434,23.4507,1000.0
2008-12-01 11:45:00,64.07,64.08,64.05,64.06,2300.0,23.4434,23.447,23.4361,23.4397,2300.0
2008-12-01 11:50:00,64.06,64.06,64.06,64.06,0.0,23.4397,23.4397,23.4397,23.4397,0.0
2008-12-01 11:55:00,64.09,64.09,64.09,64.09,1300.0,23.4507,23.4507,23.4507,23.4507,1300.0
2008-12-01 12:00:00,64.09,64.09,64.07,64.07,5400.0,23.4507,23.4507,23.4434,23.4434,5400.0
2008-12-01 12:05:00,64.07,64.07,64.07,64.07,6400.0,23.4434,23.4434,23.4434,23.4434,6400.0
2008-12-01 12:10:00,64.1,64.1,64.1,64.1,3300.0,23.4544,23.4544,23.4544,23.4544,3300.0
2008-12-01 12:15:00,64.13,64.13,64.12,64.13,300.0,23.4653,23.4653,23.4617,23.4653,300.0
2008-12-01 12:20:00,64.13,64.13,64.13,64.13,300.0,23.4653,23.4653,23.4653,23.4653,300.0
2008-12-01 12:25:00,64.13,64.13,64.11,64.11,2400.0,23.4653,23.4653,23.458,23.458,2400.0
2008-12-01 12:30:00,64.12,64.12,64.11,64.11,1200.0,23.4617,23.4617,23.458,23.458,1200.0
2008-12-01 12:35:00,64.12,64.13,64.11,64.13,3400.0,23.4617,23.4653,23.458,23.4653,3400.0
2008-12-01 12:40:00,64.11,64.13,64.11,64.13,200.0,23.458,23.4653,23.458,23.4653,200.0
2008-12-01 12:45:00,64.13,64.13,64.13,64.13,1300.0,23.4653,23.4653,23.4653,23.4653,1300.0
2008-12-01 12:50:00,64.11,64.11,64.09,64.09,1200.0,23.458,23.458,23.4507,23.4507,1200.0
2008-12-01 12:55:00,64.13,64.13,64.1,64.1,800.0,23.4653,23.4653,23.4544,23.4544,800.0
2008-12-01 13:00:00,64.1,64.1,64.1,64.1,800.0,23.4544,23.4544,23.4544,23.4544,800.0
2008-12-01 13:05:00,64.08,64.08,64.08,64.08,100.0,23.447,23.447,23.447,23.447,100.0
2008-12-01 13:10:00,64.08,64.08,64.08,64.08,0.0,23.447,23.447,23.447,23.447,0.0
2008-12-01 13:15:00,64.14,64.14,64.11,64.11,1200.0,23.469,23.469,23.458,23.458,1200.0
2008-12-01 13:20:00,64.12,64.12,64.11,64.11,700.0,23.4617,23.4617,23.458,23.458,700.0
2008-12-01 13:25:00,64.1,64.16,63.99,63.99,6800.0,23.4544,23.4763,23.4141,23.4141,6800.0
2008-12-01 13:30:00,63.86,63.96,63.86,63.96,200.0,23.3665,23.4031,23.3665,23.4031,200.0
2008-12-01 13:35:00,63.89,63.9,63.89,63.9,200.0,23.3775,23.3812,23.3775,23.3812,200.0
2008-12-01 13:40:00,63.97,63.99,63.91,63.99,1300.0,23.4068,23.4141,23.3848,23.4141,1300.0
2008-12-01 13:45:00,64.01,64.01,63.99,63.99,1100.0,23.4214,23.4214,23.4141,23.4141,1100.0
2008-12-01 13:50:00,63.95,63.95,63.85,63.9,1700.0,23.3995,23.3995,23.3629,23.3812,1700.0
2008-12-01 13:55:00,63.89,64.0,63.85,64.0,2700.0,23.3775,23.4178,23.3629,23.4178,2700.0
2008-12-01 14:00:00,63.91,64.23,63.91,64.05,10700.0,23.3848,23.5019,23.3848,23.4361,10700.0
2008-12-01 14:05:00,64.05,64.05,63.85,63.92,1200.0,23.4361,23.4361,23.3629,23.3885,1200.0
2008-12-01 14:10:00,63.92,64.05,63.92,64.05,10100.0,23.3885,23.4361,23.3885,23.4361,10100.0
2008-12-01 14:15:00,64.23,64.23,64.19,64.19,12000.0,23.5019,23.5019,23.4873,23.4873,12000.0
2008-12-01 14:20:00,64.16,64.18,63.85,63.9,12900.0,23.4763,23.4836,23.3629,23.3812,12900.0
2008-12-01 14:25:00,63.9,64.67,63.89,63.89,23500.0,23.3812,23.6629,23.3775,23.3775,23500.0
2008-12-01 14:30:00,64.17,64.17,63.84,63.89,1400.0,23.48,23.48,23.3592,23.3775,1400.0
2008-12-01 14:35:00,63.99,63.99,63.9,63.9,900.0,23.4141,23.4141,23.3812,23.3812,900.0
2008-12-01 14:40:00,63.95,64.19,63.91,63.95,2400.0,23.3995,23.4873,23.3848,23.3995,2400.0
2008-12-01 14:45:00,64.0,64.1,64.0,64.1,6900.0,23.4178,23.4544,23.4178,23.4544,6900.0
2008-12-01 14:50:00,64.1,64.1,64.08,64.08,2100.0,23.4544,23.4544,23.447,23.447,2100.0
2008-12-01 14:55:00,64.08,64.2,64.06,64.06,18400.0,23.447,23.4909,23.4397,23.4397,18400.0
2008-12-01 15:00:00,64.06,64.08,64.02,64.08,4500.0,23.4397,23.447,23.4251,23.447,4500.0
2008-12-01 15:05:00,64.07,64.08,64.07,64.08,400.0,23.4434,23.447,23.4434,23.447,400.0
2008-12-01 15:10:00,64.21,64.24,64.14,64.24,9000.0,23.4946,23.5056,23.469,23.5056,9000.0
2008-12-01 15:15:00,64.24,64.24,64.22,64.22,3200.0,23.5056,23.5056,23.4983,23.4983,3200.0
2008-12-01 15:20:00,64.23,64.23,64.22,64.22,3600.0,23.5019,23.5019,23.4983,23.4983,3600.0
2008-12-01 15:25:00,64.23,64.25,64.22,64.24,3600.0,23.5019,23.5092,23.4983,23.5056,3600.0
2008-12-01 15:30:00,64.24,64.25,64.22,64.25,3600.0,23.5056,23.5092,23.4983,23.5092,3600.0
2008-12-01 15:35:00,64.25,64.28,64.22,64.25,2900.0,23.5092,23.5202,23.4983,23.5092,2900.0
2008-12-01 15:40:00,64.27,64.27,64.25,64.26,2200.0,23.5166,23.5166,23.5092,23.5129,2200.0
2008-12-01 15:45:00,64.27,64.31,64.09,64.31,8400.0,23.5166,23.5312,23.4507,23.5312,8400.0
2008-12-01 15:50:00,64.28,64.31,64.08,64.26,5600.0,23.5202,23.5312,23.447,23.5129,5600.0
2008-12-01 15:55:00,64.28,64.28,64.0,64.2,11400.0,23.5202,23.5202,23.4178,23.4909,11400.0
2008-12-02 09:30:00,65.27,65.27,64.3,64.77,48700.0,23.8825,23.8825,23.5275,23.6995,48700.0
2008-12-02 09:35:00,64.77,64.77,64.36,64.43,21300.0,23.6995,23.6995,23.5495,23.5751,21300.0
2008-12-02 09:40:00,64.43,64.75,64.3,64.4,15900.0,23.5751,23.6922,23.5275,23.5641,15900.0
2008-12-02 09:45:00,64.4,64.4,64.25,64.33,4200.0,23.5641,23.5641,23.5092,23.5385,4200.0
2008-12-02 09:50:00,64.34,64.38,64.34,64.38,11900.0,23.5422,23.5568,23.5422,23.5568,11900.0
2008-12-02 09:55:00,64.38,64.62,64.35,64.62,11700.0,23.5568,23.6446,23.5458,23.6446,11700.0
2008-12-02 10:00:00,64.61,64.62,64.6,64.61,6400.0,23.641,23.6446,23.6373,23.641,6400.0
2008-12-02 10:05:00,64.61,64.75,64.6,64.75,24200.0,23.641,23.6922,23.6373,23.6922,24200.0
2008-12-02 10:10:00,65.06,65.06,65.0,65.05,10200.0,23.8056,23.8056,23.7837,23.802,10200.0
2008-12-02 10:15:00,65.05,65.25,64.64,64.74,22100.0,23.802,23.8751,23.6519,23.6885,22100.0
2008-12-02 10:20:00,64.75,64.76,64.74,64.76,3500.0,23.6922,23.6959,23.6885,23.6959,3500.0
2008-12-02 10:25:00,64.76,64.77,64.7,64.76,7900.0,23.6959,23.6995,23.6739,23.6959,7900.0
2008-12-02 10:30:00,64.75,64.77,64.75,64.76,4300.0,23.6922,23.6995,23.6922,23.6959,4300.0
2008-12-02 10:35:00,64.77,64.78,64.76,64.78,6100.0,23.6995,23.7032,23.6959,23.7032,6100.0
2008-12-02 10:40:00,64.78,64.93,64.78,64.93,14100.0,23.7032,23.7581,23.7032,23.7581,14100.0
2008-12-02 10:45:00,64.93,64.93,64.88,64.9,2000.0,23.7581,23.7581,23.7398,23.7471,2000.0
2008-12-02 10:50:00,64.92,64.92,64.9,64.92,2300.0,23.7544,23.7544,23.7471,23.7544,2300.0
2008-12-02 10:55:00,64.93,64.98,64.93,64.97,2000.0,23.7581,23.7764,23.7581,23.7727,2000.0
2008-12-02 11:00:00,64.96,64.96,64.82,64.84,5900.0,23.769,23.769,23.7178,23.7251,5900.0
2008-12-02 11:05:00,64.92,64.92,64.84,64.85,6900.0,23.7544,23.7544,23.7251,23.7288,6900.0
2008-12-02 11:10:00,64.85,64.85,64.83,64.85,1200.0,23.7288,23.7288,23.7215,23.7288,1200.0
2008-12-02 11:15:00,64.85,64.85,64.84,64.85,3700.0,23.7288,23.7288,23.7251,23.7288,3700.0
2008-12-02 11:20:00,64.85,64.85,64.84,64.85,15900.0,23.7288,23.7288,23.7251,23.7288,15900.0
2008-12-02 11:25:00,64.84,64.92,64.84,64.9,1500.0,23.7251,23.7544,23.7251,23.7471,1500.0
2008-12-02 11:30:00,64.91,64.91,64.8,64.84,3200.0,23.7507,23.7507,23.7105,23.7251,3200.0
2008-12-02 11:35:00,64.91,64.91,64.89,64.89,1600.0,23.7507,23.7507,23.7434,23.7434,1600.0
2008-12-02 11:40:00,64.87,64.87,64.75,64.78,3100.0,23.7361,23.7361,23.6922,23.7032,3100.0
2008-12-02 11:45:00,64.77,64.88,64.75,64.88,4000.0,23.6995,23.7398,23.6922,23.7398,4000.0
2008-12-02 11:50:00,64.88,64.88,64.86,64.88,700.0,23.7398,23.7398,23.7324,23.7398,700.0
2008-12-02 11:55:00,64.88,64.88,64.88,64.88,4100.0,23.7398,23.7398,23.7398,23.7398,4100.0
2008-12-02 12:00:00,64.87,64.88,64.86,64.88,1000.0,23.7361,23.7398,23.7324,23.7398,1000.0
2008-12-02 12:05:00,64.88,64.88,64.85,64.86,8900.0,23.7398,23.7398,23.7288,23.7324,8900.0
2008-12-02 12:10:00,64.85,64.85,64.75,64.81,3900.0,23.7288,23.7288,23.6922,23.7141,3900.0
2008-12-02 12:15:00,64.84,64.98,64.84,64.9,13300.0,23.7251,23.7764,23.7251,23.7471,13300.0
2008-12-02 12:20:00,64.98,64.98,64.98,64.98,600.0,23.7764,23.7764,23.7764,23.7764,600.0
2008-12-02 12:25:00,64.98,64.98,64.97,64.98,500.0,23.7764,23.7764,23.7727,23.7764,500.0
2008-12-02 12:30:00,64.97,64.97,64.95,64.97,4100.0,23.7727,23.7727,23.7654,23.7727,4100.0
2008-12-02 12:35:00,64.96,64.98,64.96,64.96,7300.0,23.769,23.7764,23.769,23.769,7300.0
2008-12-02 12:40:00,64.98,64.98,64.76,64.76,2500.0,23.7764,23.7764,23.6959,23.6959,2500.0
2008-12-02 12:45:00,64.76,64.77,64.75,64.75,1700.0,23.6959,23.6995,23.6922,23.6922,1700.0
2008-12-02 12:50:00,64.77,64.77,64.77,64.77,400.0,23.6995,23.6995,23.6995,23.6995,400.0
2008-12-02 12:55:00,64.76,64.8,64.75,64.8,9700.0,23.6959,23.7105,23.6922,23.7105,9700.0
2008-12-02 13:00:00,64.81,64.81,64.81,64.81,600.0,23.7141,23.7141,23.7141,23.7141,600.0
2008-12-02 13:05:00,64.81,64.81,64.76,64.76,1200.0,23.7141,23.7141,23.6959,23.6959,1200.0
2008-12-02 13:10:00,64.82,64.92,64.82,64.92,13900.0,23.7178,23.7544,23.7178,23.7544,13900.0
2008-12-02 13:15:00,64.92,64.92,64.91,64.91,2200.0,23.7544,23.7544,23.7507,23.7507,2200.0
2008-12-02 13:20:00,64.92,64.92,64.86,64.92,2500.0,23.7544,23.7544,23.7324,23.7544,2500.0
2008-12-02 13:25:00,64.92,64.92,64.85,64.89,2200.0,23.7544,23.7544,23.7288,23.7434,2200.0
2008-12-02 13:30:00,64.98,64.98,64.89,64.9,1100.0,23.7764,23.7764,23.7434,23.7471,1100.0
2008-12-02 13:35:00,64.86,64.86,64.86,64.86,100.0,23.7324,23.7324,23.7324,23.7324,100.0
2008-12-02 13:40:00,64.85,64.87,64.85,64.86,5600.0,23.7288,23.7361,23.7288,23.7324,5600.0
2008-12-02 13:45:00,64.87,64.87,64.87,64.87,800.0,23.7361,23.7361,23.7361,23.7361,800.0
2008-12-02 13:50:00,64.87,64.87,64.86,64.87,1000.0,23.7361,23.7361,23.7324,23.7361,1000.0
2008-12-02 13:55:00,64.87,64.87,64.87,64.87,200.0,23.7361,23.7361,23.7361,23.7361,200.0
2008-12-02 14:00:00,64.88,64.88,64.86,64.88,4300.0,23.7398,23.7398,23.7324,23.7398,4300.0
2008-12-02 14:05:00,64.88,64.89,64.85,64.89,3700.0,23.7398,23.7434,23.7288,23.7434,3700.0
2008-12-02 14:10:00,64.79,64.81,64.79,64.81,1200.0,23.7068,23.7141,23.7068,23.7141,1200.0
2008-12-02 14:15:00,64.86,64.86,64.86,64.86,400.0,23.7324,23.7324,23.7324,23.7324,400.0
2008-12-02 14:20:00,64.83,64.9,64.83,64.9,1100.0,23.7215,23.7471,23.7215,23.7471,1100.0
2008-12-02 14:25:00,64.9,64.9,64.83,64.9,3300.0,23.7471,23.7471,23.7215,23.7471,3300.0
2008-12-02 14:30:00,64.9,64.92,64.89,64.92,6300.0,23.7471,23.7544,23.7434,23.7544,6300.0
2008-12-02 14:35:00,64.92,64.92,64.89,64.92,2500.0,23.7544,23.7544,23.7434,23.7544,2500.0
2008-12-02 14:40:00,64.91,64.91,64.77,64.77,14100.0,23.7507,23.7507,23.6995,23.6995,14100.0
2008-12-02 14:45:00,64.77,64.8,64.73,64.73,5600.0,23.6995,23.7105,23.6849,23.6849,5600.0
2008-12-02 14:50:00,64.8,64.8,64.78,64.78,3100.0,23.7105,23.7105,23.7032,23.7032,3100.0
2008-12-02 14:55:00,64.8,64.84,64.76,64.84,5300.0,23.7105,23.7251,23.6959,23.7251,5300.0
2008-12-02 15:00:00,64.84,64.9,64.81,64.9,9100.0,23.7251,23.7471,23.7141,23.7471,9100.0
2008-12-02 15:05:00,64.9,64.9,64.89,64.9,1000.0,23.7471,23.7471,23.7434,23.7471,1000.0
2008-12-02 15:10:00,64.86,64.9,64.76,64.79,11700.0,23.7324,23.7471,23.6959,23.7068,11700.0
2008-12-02 15:15:00,64.79,64.8,64.75,64.8,4100.0,23.7068,23.7105,23.6922,23.7105,4100.0
2008-12-02 15:20:00,64.8,64.82,64.77,64.82,5400.0,23.7105,23.7178,23.6995,23.7178,5400.0
2008-12-02 15:25:00,64.82,64.83,64.82,64.83,3000.0,23.7178,23.7215,23.7178,23.7215,3000.0
2008-12-02 15:30:00,64.83,64.86,64.8,64.86,11600.0,23.7215,23.7324,23.7105,23.7324,11600.0
2008-12-02 15:35:00,64.86,64.87,64.86,64.87,3600.0,23.7324,23.7361,23.7324,23.7361,3600.0
2008-12-02 15:40:00,64.88,64.88,64.85,64.85,1600.0,23.7398,23.7398,23.7288,23.7288,1600.0
2008-12-02 15:45:00,64.87,64.87,64.8,64.87,4400.0,23.7361,23.7361,23.7105,23.7361,4400.0
2008-12-02 15:50:00,64.87,64.87,64.85,64.87,3400.0,23.7361,23.7361,23.7288,23.7361,3400.0
2008-12-02 15:55:00,64.87,64.96,64.85,64.89,12200.0,23.7361,23.769,23.7288,23.7434,12200.0
2008-12-03 09:30:00,64.8,64.8,64.5,64.76,11800.0,23.7105,23.7105,23.6007,23.6959,11800.0
2008-12-03 09:35:00,64.76,64.87,64.75,64.75,1100.0,23.6959,23.7361,23.6922,23.6922,1100.0
2008-12-03 09:40:00,64.74,64.74,64.7,64.7,3500.0,23.6885,23.6885,23.6739,23.6739,3500.0
2008-12-03 09:45:00,64.73,64.75,64.65,64.71,1400.0,23.6849,23.6922,23.6556,23.6776,1400.0
2008-12-03 09:50:00,64.74,64.75,64.74,64.74,1400.0,23.6885,23.6922,23.6885,23.6885,1400.0
2008-12-03 09:55:00,64.67,64.7,64.67,64.7,2000.0,23.6629,23.6739,23.6629,23.6739,2000.0
2008-12-03 10:00:00,64.64,64.7,64.64,64.7,600.0,23.6519,23.6739,23.6519,23.6739,600.0
2008-12-03 10:05:00,64.7,64.7,64.66,64.68,3900.0,23.6739,23.6739,23.6593,23.6666,3900.0
2008-12-03 10:10:00,64.68,64.68,64.68,64.68,700.0,23.6666,23.6666,23.6666,23.6666,700.0
2008-12-03 10:15:00,64.66,64.7,64.65,64.69,1300.0,23.6593,23.6739,23.6556,23.6702,1300.0
2008-12-03 10:20:00,64.7,64.7,64.69,64.69,900.0,23.6739,23.6739,23.6702,23.6702,900.0
2008-12-03 10:25:00,64.65,64.65,64.6,64.6,2100.0,23.6556,23.6556,23.6373,23.6373,2100.0
2008-12-03 10:30:00,64.59,64.6,64.59,64.6,1600.0,23.6337,23.6373,23.6337,23.6373,1600.0
2008-12-03 10:35:00,64.55,64.55,64.41,64.41,3500.0,23.619,23.619,23.5678,23.5678,3500.0
2008-12-03 10:40:00,64.41,64.7,64.41,64.64,1400.0,23.5678,23.6739,23.5678,23.6519,1400.0
2008-12-03 10:45:00,64.67,64.7,64.67,64.7,3200.0,23.6629,23.6739,23.6629,23.6739,3200.0
2008-12-03 10:50:00,64.7,64.7,64.7,64.7,500.0,23.6739,23.6739,23.6739,23.6739,500.0
2008-12-03 10:55:00,64.69,64.71,64.64,64.71,2100.0,23.6702,23.6776,23.6519,23.6776,2100.0
2008-12-03 11:00:00,64.73,64.73,64.73,64.73,4200.0,23.6849,23.6849,23.6849,23.6849,4200.0
2008-12-03 11:05:00,64.73,64.76,64.71,64.76,5800.0,23.6849,23.6959,23.6776,23.6959,5800.0
2008-12-03 11:10:00,64.76,64.76,64.73,64.73,2800.0,23.6959,23.6959,23.6849,23.6849,2800.0
2008-12-03 11:15:00,64.77,64.88,64.77,64.88,5800.0,23.6995,23.7398,23.6995,23.7398,5800.0
2008-12-03 11:20:00,64.86,64.86,64.8,64.82,3400.0,23.7324,23.7324,23.7105,23.7178,3400.0
2008-12-03 11:25:00,64.81,64.82,64.8,64.8,1800.0,23.7141,23.7178,23.7105,23.7105,1800.0
2008-12-03 11:30:00,64.78,64.79,64.78,64.79,5300.0,23.7032,23.7068,23.7032,23.7068,5300.0
2008-12-03 11:35:00,64.87,64.87,64.81,64.81,600.0,23.7361,23.7361,23.7141,23.7141,600.0
2008-12-03 11:40:00,64.79,64.81,64.79,64.81,1300.0,23.7068,23.7141,23.7068,23.7141,1300.0
2008-12-03 11:45:00,64.75,64.8,64.75,64.8,1600.0,23.6922,23.7105,23.6922,23.7105,1600.0
2008-12-03 11:50:00,64.8,64.8,64.76,64.76,500.0,23.7105,23.7105,23.6959,23.6959,500.0
2008-12-03 11:55:00,64.75,64.75,64.6,64.6,400.0,23.6922,23.6922,23.6373,23.6373,400.0
2008-12-03 12:00:00,64.72,64.8,64.72,64.76,3700.0,23.6812,23.7105,23.6812,23.6959,3700.0
2008-12-03 12:05:00,64.51,64.75,64.51,64.75,1400.0,23.6044,23.6922,23.6044,23.6922,1400.0
2008-12-03 12:10:00,64.71,64.71,64.57,64.57,200.0,23.6776,23.6776,23.6263,23.6263,200.0
2008-12-03 12:15:00,64.57,64.57,64.57,64.57,0.0,23.6263,23.6263,23.6263,23.6263,0.0
2008-12-03 12:20:00,64.51,64.51,64.5,64.51,500.0,23.6044,23.6044,23.6007,23.6044,500.0
2008-12-03 12:25:00,64.51,64.77,64.5,64.77,1400.0,23.6044,23.6995,23.6007,23.6995,1400.0
2008-12-03 12:30:00,64.77,64.77,64.74,64.74,4700.0,23.6995,23.6995,23.6885,23.6885,4700.0
2008-12-03 12:35:00,64.76,64.76,64.76,64.76,900.0,23.6959,23.6959,23.6959,23.6959,900.0
2008-12-03 12:40:00,64.77,64.77,64.76,64.77,4400.0,23.6995,23.6995,23.6959,23.6995,4400.0
2008-12-03 12:45:00,64.77,64.81,64.76,64.76,3300.0,23.6995,23.7141,23.6959,23.6959,3300.0
2008-12-03 12:50:00,64.76,64.76,64.72,64.72,3600.0,23.6959,23.6959,23.6812,23.6812,3600.0
2008-12-03 12:55:00,64.7,64.71,64.59,64.71,3300.0,23.6739,23.6776,23.6337,23.6776,3300.0
2008-12-03 13:00:00,64.81,64.81,64.8,64.8,3300.0,23.7141,23.7141,23.7105,23.7105,3300.0
2008-12-03 13:05:00,64.81,64.81,64.73,64.8,12200.0,23.7141,23.7141,23.6849,23.7105,12200.0
2008-12-03 13:10:00,64.8,64.8,64.79,64.8,1200.0,23.7105,23.7105,23.7068,23.7105,1200.0
2008-12-03 13:15:00,64.8,64.8,64.73,64.75,3300.0,23.7105,23.7105,23.6849,23.6922,3300.0
2008-12-03 13:20:00,64.78,64.78,64.77,64.78,2000.0,23.7032,23.7032,23.6995,23.7032,2000.0
2008-12-03 13:25:00,64.78,64.78,64.52,64.78,1800.0,23.7032,23.7032,23.608,23.7032,1800.0
2008-12-03 13:30:00,64.78,64.81,64.75,64.81,3300.0,23.7032,23.7141,23.6922,23.7141,3300.0
2008-12-03 13:35:00,64.8,64.81,64.62,64.8,3100.0,23.7105,23.7141,23.6446,23.7105,3100.0
2008-12-03 13:40:00,64.8,64.8,64.7,64.72,2200.0,23.7105,23.7105,23.6739,23.6812,2200.0
2008-12-03 13:45:00,64.73,64.76,64.7,64.76,1300.0,23.6849,23.6959,23.6739,23.6959,1300.0
2008-12-03 13:50:00,64.76,64.8,64.76,64.8,1200.0,23.6959,23.7105,23.6959,23.7105,1200.0
2008-12-03 13:55:00,64.72,64.8,64.5,64.62,3300.0,23.6812,23.7105,23.6007,23.6446,3300.0
2008-12-03 14:00:00,64.65,64.65,64.5,64.51,1500.0,23.6556,23.6556,23.6007,23.6044,1500.0
2008-12-03 14:05:00,64.75,64.76,64.7,64.7,700.0,23.6922,23.6959,23.6739,23.6739,700.0
2008-12-03 14:10:00,64.76,64.76,64.72,64.73,1900.0,23.6959,23.6959,23.6812,23.6849,1900.0
2008-12-03 14:15:00,64.73,64.73,64.7,64.7,600.0,23.6849,23.6849,23.6739,23.6739,600.0
2008-12-03 14:20:00,64.7,64.72,64.61,64.7,1200.0,23.6739,23.6812,23.641,23.6739,1200.0
2008-12-03 14:25:00,64.77,64.81,64.5,64.78,5600.0,23.6995,23.7141,23.6007,23.7032,5600.0
2008-12-03 14:30:00,64.79,64.81,64.79,64.81,600.0,23.7068,23.7141,23.7068,23.7141,600.0
2008-12-03 14:35:00,64.81,64.81,64.79,64.8,3000.0,23.7141,23.7141,23.7068,23.7105,3000.0
2008-12-03 14:40:00,64.8,64.81,64.67,64.78,3900.0,23.7105,23.7141,23.6629,23.7032,3900.0
2008-12-03 14:45:00,64.68,64.81,64.68,64.81,600.0,23.6666,23.7141,23.6666,23.7141,600.0
2008-12-03 14:50:00,64.8,64.81,64.74,64.74,700.0,23.7105,23.7141,23.6885,23.6885,700.0
2008-12-03 14:55:00,64.63,64.81,64.61,64.61,1200.0,23.6483,23.7141,23.641,23.641,1200.0
2008-12-03 15:00:00,64.74,64.74,64.59,64.59,1400.0,23.6885,23.6885,23.6337,23.6337,1400.0
2008-12-03 15:05:00,64.79,64.79,64.62,64.79,5700.0,23.7068,23.7068,23.6446,23.7068,5700.0
2008-12-03 15:10:00,64.79,64.82,64.66,64.71,5200.0,23.7068,23.7178,23.6593,23.6776,5200.0
2008-12-03 15:15:00,64.7,64.82,64.68,64.79,2500.0,23.6739,23.7178,23.6666,23.7068,2500.0
2008-12-03 15:20:00,64.75,64.79,64.75,64.77,4900.0,23.6922,23.7068,23.6922,23.6995,4900.0
2008-12-03 15:25:00,64.79,64.79,64.65,64.77,3900.0,23.7068,23.7068,23.6556,23.6995,3900.0
2008-12-03 15:30:00,64.76,64.79,64.75,64.75,4800.0,23.6959,23.7068,23.6922,23.6922,4800.0
2008-12-03 15:35:00,64.76,64.8,64.76,64.8,1800.0,23.6959,23.7105,23.6959,23.7105,1800.0
2008-12-03 15:40:00,64.8,64.83,64.75,64.76,5400.0,23.7105,23.7215,23.6922,23.6959,5400.0
2008-12-03 15:45:00,64.76,64.83,64.76,64.77,4200.0,23.6959,23.7215,23.6959,23.6995,4200.0
2008-12-03 15:50:00,64.77,64.93,64.76,64.85,10200.0,23.6995,23.7581,23.6959,23.7288,10200.0
2008-12-03 15:55:00,64.85,64.91,64.57,64.82,10500.0,23.7288,23.7507,23.6263,23.7178,10500.0
2008-12-04 09:30:00,64.91,65.0,64.8,64.81,10800.0,23.7507,23.7837,23.7105,23.7141,10800.0
2008-12-04 09:35:00,64.81,64.81,64.79,64.81,2600.0,23.7141,23.7141,23.7068,23.7141,2600.0
2008-12-04 09:40:00,64.78,64.81,64.78,64.79,1600.0,23.7032,23.7141,23.7032,23.7068,1600.0
2008-12-04 09:45:00,64.78,64.78,64.77,64.78,1600.0,23.7032,23.7032,23.6995,23.7032,1600.0
2008-12-04 09:50:00,64.78,64.78,64.77,64.78,1700.0,23.7032,23.7032,23.6995,23.7032,1700.0
2008-12-04 09:55:00,64.78,64.78,64.77,64.78,4700.0,23.7032,23.7032,23.6995,23.7032,4700.0
2008-12-04 10:00:00,64.74,64.82,64.74,64.81,2900.0,23.6885,23.7178,23.6885,23.7141,2900.0
2008-12-04 10:05:00,64.82,64.82,64.74,64.77,5100.0,23.7178,23.7178,23.6885,23.6995,5100.0
2008-12-04 10:10:00,64.77,64.77,64.75,64.76,3300.0,23.6995,23.6995,23.6922,23.6959,3300.0
2008-12-04 10:15:00,64.77,64.77,64.77,64.77,1100.0,23.6995,23.6995,23.6995,23.6995,1100.0
2008-12-04 10:20:00,64.77,64.84,64.77,64.84,7200.0,23.6995,23.7251,23.6995,23.7251,7200.0
2008-12-04 10:25:00,64.77,64.84,64.77,64.83,2000.0,23.6995,23.7251,23.6995,23.7215,2000.0
2008-12-04 10:30:00,64.83,64.84,64.83,64.84,1000.0,23.7215,23.7251,23.7215,23.7251,1000.0
2008-12-04 10:35:00,64.84,64.84,64.79,64.79,1000.0,23.7251,23.7251,23.7068,23.7068,1000.0
2008-12-04 10:40:00,64.77,64.79,64.77,64.79,11200.0,23.6995,23.7068,23.6995,23.7068,11200.0
2008-12-04 10:45:00,64.76,64.79,64.58,64.58,6600.0,23.6959,23.7068,23.63,23.63,6600.0
2008-12-04 10:50:00,64.59,64.59,64.57,64.59,1000.0,23.6337,23.6337,23.6263,23.6337,1000.0
2008-12-04 10:55:00,64.59,64.59,64.57,64.59,4600.0,23.6337,23.6337,23.6263,23.6337,4600.0
2008-12-04 11:00:00,64.56,64.59,64.56,64.59,1800.0,23.6227,23.6337,23.6227,23.6337,1800.0
2008-12-04 11:05:00,64.57,64.59,64.55,64.59,1100.0,23.6263,23.6337,23.619,23.6337,1100.0
2008-12-04 11:10:00,64.59,64.59,64.57,64.59,5600.0,23.6337,23.6337,23.6263,23.6337,5600.0
2008-12-04 11:15:00,64.59,64.59,64.57,64.57,1800.0,23.6337,23.6337,23.6263,23.6263,1800.0
2008-12-04 11:20:00,64.58,64.59,64.54,64.58,4500.0,23.63,23.6337,23.6154,23.63,4500.0
2008-12-04 11:25:00,64.59,64.59,64.42,64.42,4100.0,23.6337,23.6337,23.5714,23.5714,4100.0
2008-12-04 11:30:00,64.39,64.56,64.39,64.56,900.0,23.5605,23.6227,23.5605,23.6227,900.0
2008-12-04 11:35:00,64.5,64.53,64.43,64.43,2400.0,23.6007,23.6117,23.5751,23.5751,2400.0
2008-12-04 11:40:00,64.42,64.43,64.36,64.36,800.0,23.5714,23.5751,23.5495,23.5495,800.0
2008-12-04 11:45:00,64.4,64.43,64.4,64.43,700.0,23.5641,23.5751,23.5641,23.5751,700.0
2008-12-04 11:50:00,64.43,64.43,64.4,64.41,1800.0,23.5751,23.5751,23.5641,23.5678,1800.0
2008-12-04 11:55:00,64.41,64.41,64.4,64.4,800.0,23.5678,23.5678,23.5641,23.5641,800.0
2008-12-04 12:00:00,64.41,64.41,64.35,64.38,3300.0,23.5678,23.5678,23.5458,23.5568,3300.0
2008-12-04 12:05:00,64.41,64.41,64.4,64.41,500.0,23.5678,23.5678,23.5641,23.5678,500.0
2008-12-04 12:10:00,64.41,64.41,64.41,64.41,700.0,23.5678,23.5678,23.5678,23.5678,700.0
2008-12-04 12:15:00,64.4,64.4,64.4,64.4,100.0,23.5641,23.5641,23.5641,23.5641,100.0
2008-12-04 12:20:00,64.42,64.42,64.36,64.36,800.0,23.5714,23.5714,23.5495,23.5495,800.0
2008-12-04 12:25:00,64.42,64.42,64.42,64.42,500.0,23.5714,23.5714,23.5714,23.5714,500.0
2008-12-04 12:30:00,64.35,64.42,64.35,64.42,1100.0,23.5458,23.5714,23.5458,23.5714,1100.0
2008-12-04 12:35:00,64.39,64.4,64.39,64.4,900.0,23.5605,23.5641,23.5605,23.5641,900.0
2008-12-04 12:40:00,64.4,64.4,64.36,64.4,1000.0,23.5641,23.5641,23.5495,23.5641,1000.0
2008-12-04 12:45:00,64.4,64.4,64.4,64.4,400.0,23.5641,23.5641,23.5641,23.5641,400.0
2008-12-04 12:50:00,64.4,64.4,64.4,64.4,1100.0,23.5641,23.5641,23.5641,23.5641,1100.0
2008-12-04 12:55:00,64.37,64.37,64.37,64.37,100.0,23.5532,23.5532,23.5532,23.5532,100.0
2008-12-04 13:00:00,64.4,64.4,64.36,64.4,700.0,23.5641,23.5641,23.5495,23.5641,700.0
2008-12-04 13:05:00,64.4,64.4,64.35,64.4,2800.0,23.5641,23.5641,23.5458,23.5641,2800.0
2008-12-04 13:10:00,64.4,64.4,64.34,64.34,2100.0,23.5641,23.5641,23.5422,23.5422,2100.0
2008-12-04 13:15:00,64.27,64.35,64.27,64.35,1100.0,23.5166,23.5458,23.5166,23.5458,1100.0
2008-12-04 13:20:00,64.34,64.35,64.31,64.31,500.0,23.5422,23.5458,23.5312,23.5312,500.0
2008-12-04 13:25:00,64.3,64.3,64.25,64.27,1600.0,23.5275,23.5275,23.5092,23.5166,1600.0
2008-12-04 13:30:00,64.33,64.34,64.31,64.31,1000.0,23.5385,23.5422,23.5312,23.5312,1000.0
2008-12-04 13:35:00,64.26,64.35,64.25,64.35,1200.0,23.5129,23.5458,23.5092,23.5458,1200.0
2008-12-04 13:40:00,64.34,64.34,64.34,64.34,800.0,23.5422,23.5422,23.5422,23.5422,800.0
2008-12-04 13:45:00,64.34,64.34,64.34,64.34,0.0,23.5422,23.5422,23.5422,23.5422,0.0
2008-12-04 13:50:00,64.34,64.34,64.34,64.34,600.0,23.5422,23.5422,23.5422,23.5422,600.0
2008-12-04 13:55:00,64.34,64.34,64.28,64.3,14200.0,23.5422,23.5422,23.5202,23.5275,14200.0
2008-12-04 14:00:00,64.3,64.3,64.25,64.25,2300.0,23.5275,23.5275,23.5092,23.5092,2300.0
2008-12-04 14:05:00,64.3,64.3,64.26,64.26,1500.0,23.5275,23.5275,23.5129,23.5129,1500.0
2008-12-04 14:10:00,64.29,64.3,64.26,64.26,1400.0,23.5239,23.5275,23.5129,23.5129,1400.0
2008-12-04 14:15:00,64.26,64.26,64.17,64.17,2600.0,23.5129,23.5129,23.48,23.48,2600.0
2008-12-04 14:20:00,64.24,64.24,64.21,64.21,2400.0,23.5056,23.5056,23.4946,23.4946,2400.0
2008-12-04 14:25:00,64.24,64.24,64.24,64.24,1200.0,23.5056,23.5056,23.5056,23.5056,1200.0
2008-12-04 14:30:00,64.24,64.24,64.24,64.24,700.0,23.5056,23.5056,23.5056,23.5056,700.0
2008-12-04 14:35:00,64.24,64.34,64.24,64.34,3800.0,23.5056,23.5422,23.5056,23.5422,3800.0
2008-12-04 14:40:00,64.33,64.33,64.25,64.25,1700.0,23.5385,23.5385,23.5092,23.5092,1700.0
2008-12-04 14:45:00,64.29,64.31,64.25,64.29,1700.0,23.5239,23.5312,23.5092,23.5239,1700.0
2008-12-04 14:50:00,64.31,64.31,64.29,64.3,4100.0,23.5312,23.5312,23.5239,23.5275,4100.0
2008-12-04 14:55:00,64.27,64.43,64.27,64.43,2400.0,23.5166,23.5751,23.5166,23.5751,2400.0
2008-12-04 15:00:00,64.43,64.43,64.35,64.39,2200.0,23.5751,23.5751,23.5458,23.5605,2200.0
2008-12-04 15:05:00,64.37,64.39,64.34,64.36,1600.0,23.5532,23.5605,23.5422,23.5495,1600.0
2008-12-04 15:10:00,64.36,64.39,64.36,64.37,1900.0,23.5495,23.5605,23.5495,23.5532,1900.0
2008-12-04 15:15:00,64.39,64.43,64.37,64.43,8800.0,23.5605,23.5751,23.5532,23.5751,8800.0
2008-12-04 15:20:00,64.43,64.43,64.4,64.4,900.0,23.5751,23.5751,23.5641,23.5641,900.0
2008-12-04 15:25:00,64.43,64.65,64.41,64.48,7600.0,23.5751,23.6556,23.5678,23.5934,7600.0
2008-12-04 15:30:00,64.45,64.45,64.43,64.45,1500.0,23.5824,23.5824,23.5751,23.5824,1500.0
2008-12-04 15:35:00,64.45,64.45,64.37,64.45,1100.0,23.5824,23.5824,23.5532,23.5824,1100.0
2008-12-04 15:40:00,64.43,64.45,64.39,64.45,1100.0,23.5751,23.5824,23.5605,23.5824,1100.0
2008-12-04 15:45:00,64.45,64.45,64.43,64.45,1800.0,23.5824,23.5824,23.5751,23.5824,1800.0
2008-12-04 15:50:00,64.45,64.51,64.42,64.47,9400.0,23.5824,23.6044,23.5714,23.5897,9400.0
2008-12-04 15:55:00,64.51,64.52,64.46,64.52,5400.0,23.6044,23.608,23.5861,23.608,5400.0
2008-12-05 09:30:00,64.12,64.12,63.5,63.93,37100.0,23.4617,23.4617,23.2348,23.3922,37100.0
2008-12-05 09:35:00,63.9,63.9,63.79,63.9,3000.0,23.3812,23.3812,23.3409,23.3812,3000.0
2008-12-05 09:40:00,63.88,63.88,63.75,63.75,3200.0,23.3739,23.3739,23.3263,23.3263,3200.0
2008-12-05 09:45:00,63.73,63.77,63.73,63.77,1800.0,23.319,23.3336,23.319,23.3336,1800.0
2008-12-05 09:50:00,63.74,63.77,63.74,63.77,600.0,23.3226,23.3336,23.3226,23.3336,600.0
2008-12-05 09:55:00,63.76,63.76,63.71,63.72,2100.0,23.33,23.33,23.3117,23.3153,2100.0
2008-12-05 10:00:00,63.73,63.73,63.66,63.7,1900.0,23.319,23.319,23.2934,23.308,1900.0
2008-12-05 10:05:00,63.66,63.66,63.65,63.66,2400.0,23.2934,23.2934,23.2897,23.2934,2400.0
2008-12-05 10:10:00,63.66,63.66,63.6,63.6,2500.0,23.2934,23.2934,23.2714,23.2714,2500.0
2008-12-05 10:15:00,63.66,63.66,63.5,63.53,3900.0,23.2934,23.2934,23.2348,23.2458,3900.0
2008-12-05 10:20:00,63.63,63.65,63.62,63.65,1000.0,23.2824,23.2897,23.2787,23.2897,1000.0
2008-12-05 10:25:00,63.66,63.66,63.56,63.65,4900.0,23.2934,23.2934,23.2568,23.2897,4900.0
2008-12-05 10:30:00,63.55,63.63,63.55,63.63,500.0,23.2531,23.2824,23.2531,23.2824,500.0
2008-12-05 10:35:00,63.6,63.65,63.58,63.65,4400.0,23.2714,23.2897,23.2641,23.2897,4400.0
2008-12-05 10:40:00,63.65,63.77,63.65,63.76,7200.0,23.2897,23.3336,23.2897,23.33,7200.0
2008-12-05 10:45:00,63.77,63.77,63.74,63.77,1600.0,23.3336,23.3336,23.3226,23.3336,1600.0
2008-12-05 10:50:00,63.74,63.76,63.7,63.7,1200.0,23.3226,23.33,23.308,23.308,1200.0
2008-12-05 10:55:00,63.7,63.7,63.68,63.68,600.0,23.308,23.308,23.3007,23.3007,600.0
2008-12-05 11:00:00,63.7,63.7,63.62,63.7,5700.0,23.308,23.308,23.2787,23.308,5700.0
2008-12-05 11:05:00,63.7,63.7,63.7,63.7,200.0,23.308,23.308,23.308,23.308,200.0
2008-12-05 11:10:00,63.67,63.69,63.67,63.69,800.0,23.297,23.3043,23.297,23.3043,800.0
2008-12-05 11:15:00,63.69,63.71,63.69,63.7,2200.0,23.3043,23.3117,23.3043,23.308,2200.0
2008-12-05 11:20:00,63.71,63.72,63.71,63.71,2000.0,23.3117,23.3153,23.3117,23.3117,2000.0
2008-12-05 11:25:00,63.72,63.72,63.69,63.72,800.0,23.3153,23.3153,23.3043,23.3153,800.0
2008-12-05 11:30:00,63.68,63.76,63.68,63.76,800.0,23.3007,23.33,23.3007,23.33,800.0
2008-12-05 11:35:00,63.76,63.76,63.7,63.76,2000.0,23.33,23.33,23.308,23.33,2000.0
2008-12-05 11:40:00,63.7,63.76,63.7,63.76,400.0,23.308,23.33,23.308,23.33,400.0
2008-12-05 11:45:00,63.76,63.76,63.74,63.75,1000.0,23.33,23.33,23.3226,23.3263,1000.0
2008-12-05 11:50:00,63.74,63.74,63.68,63.7,700.0,23.3226,23.3226,23.3007,23.308,700.0
2008-12-05 11:55:00,63.7,63.7,63.66,63.66,600.0,23.308,23.308,23.2934,23.2934,600.0
2008-12-05 12:00:00,63.65,63.7,63.65,63.65,1700.0,23.2897,23.308,23.2897,23.2897,1700.0
2008-12-05 12:05:00,63.66,63.73,63.66,63.73,700.0,23.2934,23.319,23.2934,23.319,700.0
2008-12-05 12:10:00,63.71,63.74,63.69,63.74,5500.0,23.3117,23.3226,23.3043,23.3226,5500.0
2008-12-05 12:15:00,63.74,63.74,63.71,63.74,4500.0,23.3226,23.3226,23.3117,23.3226,4500.0
2008-12-05 12:20:00,63.74,63.74,63.73,63.73,3300.0,23.3226,23.3226,23.319,23.319,3300.0
2008-12-05 12:25:00,63.74,63.79,63.72,63.74,2300.0,23.3226,23.3409,23.3153,23.3226,2300.0
2008-12-05 12:30:00,63.72,64.03,63.68,63.68,5900.0,23.3153,23.4287,23.3007,23.3007,5900.0
2008-12-05 12:35:00,63.67,63.74,63.67,63.74,700.0,23.297,23.3226,23.297,23.3226,700.0
2008-12-05 12:40:00,63.74,63.74,63.7,63.74,5800.0,23.3226,23.3226,23.308,23.3226,5800.0
2008-12-05 12:45:00,63.74,63.75,63.74,63.75,5800.0,23.3226,23.3263,23.3226,23.3263,5800.0
2008-12-05 12:50:00,63.73,63.73,63.73,63.73,1000.0,23.319,23.319,23.319,23.319,1000.0
2008-12-05 12:55:00,63.77,63.77,63.71,63.71,6100.0,23.3336,23.3336,23.3117,23.3117,6100.0
2008-12-05 13:00:00,63.71,63.71,63.61,63.64,1900.0,23.3117,23.3117,23.2751,23.286,1900.0
2008-12-05 13:05:00,63.6,63.65,63.6,63.65,9000.0,23.2714,23.2897,23.2714,23.2897,9000.0
2008-12-05 13:10:00,63.65,63.66,63.65,63.66,2600.0,23.2897,23.2934,23.2897,23.2934,2600.0
2008-12-05 13:15:00,63.66,63.67,63.64,63.64,1200.0,23.2934,23.297,23.286,23.286,1200.0
2008-12-05 13:20:00,63.64,63.66,63.64,63.65,5600.0,23.286,23.2934,23.286,23.2897,5600.0
2008-12-05 13:25:00,63.66,63.67,63.66,63.67,10700.0,23.2934,23.297,23.2934,23.297,10700.0
2008-12-05 13:30:00,63.7,63.7,63.7,63.7,1000.0,23.308,23.308,23.308,23.308,1000.0
2008-12-05 13:35:00,63.68,63.7,63.68,63.7,800.0,23.3007,23.308,23.3007,23.308,800.0
2008-12-05 13:40:00,63.7,63.7,63.62,63.63,1900.0,23.308,23.308,23.2787,23.2824,1900.0
2008-12-05 13:45:00,63.71,64.03,63.71,63.97,3100.0,23.3117,23.4287,23.3117,23.4068,3100.0
2008-12-05 13:50:00,63.95,64.02,63.95,64.02,2300.0,23.3995,23.4251,23.3995,23.4251,2300.0
2008-12-05 13:55:00,64.0,64.02,64.0,64.02,1200.0,23.4178,23.4251,23.4178,23.4251,1200.0
2008-12-05 14:00:00,64.02,64.02,64.0,64.0,1500.0,23.4251,23.4251,23.4178,23.4178,1500.0
2008-12-05 14:05:00,64.03,64.03,63.96,63.96,1400.0,23.4287,23.4287,23.4031,23.4031,1400.0
2008-12-05 14:10:00,63.97,63.97,63.89,63.89,400.0,23.4068,23.4068,23.3775,23.3775,400.0
2008-12-05 14:15:00,63.83,63.83,63.83,63.83,100.0,23.3556,23.3556,23.3556,23.3556,100.0
2008-12-05 14:20:00,63.97,63.97,63.97,63.97,900.0,23.4068,23.4068,23.4068,23.4068,900.0
2008-12-05 14:25:00,63.97,63.97,63.92,63.96,500.0,23.4068,23.4068,23.3885,23.4031,500.0
2008-12-05 14:30:00,63.95,63.95,63.95,63.95,300.0,23.3995,23.3995,23.3995,23.3995,300.0
2008-12-05 14:35:00,63.95,63.95,63.93,63.95,3800.0,23.3995,23.3995,23.3922,23.3995,3800.0
2008-12-05 14:40:00,63.95,64.02,63.89,64.02,5300.0,23.3995,23.4251,23.3775,23.4251,5300.0
2008-12-05 14:45:00,64.02,64.03,64.02,64.03,800.0,23.4251,23.4287,23.4251,23.4287,800.0
2008-12-05 14:50:00,64.03,64.03,63.99,64.03,2700.0,23.4287,23.4287,23.4141,23.4287,2700.0
2008-12-05 14:55:00,64.05,64.09,64.05,64.09,2300.0,23.4361,23.4507,23.4361,23.4507,2300.0
2008-12-05 15:00:00,64.09,64.09,64.05,64.05,2000.0,23.4507,23.4507,23.4361,23.4361,2000.0
2008-12-05 15:05:00,64.08,64.09,64.04,64.09,13300.0,23.447,23.4507,23.4324,23.4507,13300.0
2008-12-05 15:10:00,64.09,64.37,64.08,64.12,8400.0,23.4507,23.5532,23.447,23.4617,8400.0
2008-12-05 15:15:00,64.07,64.1,64.07,64.1,14000.0,23.4434,23.4544,23.4434,23.4544,14000.0
2008-12-05 15:20:00,64.08,64.11,64.0,64.11,5800.0,23.447,23.458,23.4178,23.458,5800.0
2008-12-05 15:25:00,64.11,64.11,64.05,64.11,1800.0,23.458,23.458,23.4361,23.458,1800.0
2008-12-05 15:30:00,64.11,64.11,64.05,64.11,2400.0,23.458,23.458,23.4361,23.458,2400.0
2008-12-05 15:35:00,64.12,64.13,64.05,64.05,2600.0,23.4617,23.4653,23.4361,23.4361,2600.0
2008-12-05 15:40:00,64.05,64.12,64.05,64.12,6500.0,23.4361,23.4617,23.4361,23.4617,6500.0
2008-12-05 15:45:00,64.12,64.12,64.06,64.06,2600.0,23.4617,23.4617,23.4397,23.4397,2600.0
2008-12-05 15:50:00,64.07,64.11,64.05,64.06,2500.0,23.4434,23.458,23.4361,23.4397,2500.0
2008-12-05 15:55:00,64.1,64.41,64.09,64.41,32800.0,23.4544,23.5678,23.4507,23.5678,32800.0
2008-12-08 09:30:00,64.55,65.38,63.8,63.91,149400.0,23.619,23.9227,23.3446,23.3848,149400.0
2008-12-08 09:35:00,64.03,64.52,64.0,64.32,25700.0,23.4287,23.608,23.4178,23.5349,25700.0
2008-12-08 09:40:00,64.27,64.52,64.1,64.34,43800.0,23.5166,23.608,23.4544,23.5422,43800.0
2008-12-08 09:45:00,64.32,64.34,64.17,64.3,7300.0,23.5349,23.5422,23.48,23.5275,7300.0
2008-12-08 09:50:00,64.25,64.25,64.15,64.15,3700.0,23.5092,23.5092,23.4727,23.4727,3700.0
2008-12-08 09:55:00,64.26,64.28,64.26,64.28,3100.0,23.5129,23.5202,23.5129,23.5202,3100.0
2008-12-08 10:00:00,64.26,64.34,64.26,64.29,7600.0,23.5129,23.5422,23.5129,23.5239,7600.0
2008-12-08 10:05:00,64.32,64.39,64.32,64.36,1900.0,23.5349,23.5605,23.5349,23.5495,1900.0
2008-12-08 10:10:00,64.37,64.37,64.34,64.37,5300.0,23.5532,23.5532,23.5422,23.5532,5300.0
2008-12-08 10:15:00,64.37,64.37,64.34,64.35,19600.0,23.5532,23.5532,23.5422,23.5458,19600.0
2008-12-08 10:20:00,64.36,64.48,64.32,64.48,9300.0,23.5495,23.5934,23.5349,23.5934,9300.0
2008-12-08 10:25:00,64.47,64.5,64.47,64.5,4600.0,23.5897,23.6007,23.5897,23.6007,4600.0
2008-12-08 10:30:00,64.5,64.5,64.48,64.5,900.0,23.6007,23.6007,23.5934,23.6007,900.0
2008-12-08 10:35:00,64.49,64.7,64.49,64.7,3800.0,23.5971,23.6739,23.5971,23.6739,3800.0
2008-12-08 10:40:00,64.7,64.89,64.43,64.88,28800.0,23.6739,23.7434,23.5751,23.7398,28800.0
2008-12-08 10:45:00,64.88,64.89,64.67,64.8,5900.0,23.7398,23.7434,23.6629,23.7105,5900.0
2008-12-08 10:50:00,64.85,64.96,64.81,64.91,10800.0,23.7288,23.769,23.7141,23.7507,10800.0
2008-12-08 10:55:00,64.93,65.0,64.8,64.8,7000.0,23.7581,23.7837,23.7105,23.7105,7000.0
2008-12-08 11:00:00,64.92,64.93,64.92,64.93,600.0,23.7544,23.7581,23.7544,23.7581,600.0
2008-12-08 11:05:00,64.91,64.99,64.82,64.98,2100.0,23.7507,23.78,23.7178,23.7764,2100.0
2008-12-08 11:10:00,64.99,65.0,64.98,65.0,5900.0,23.78,23.7837,23.7764,23.7837,5900.0
2008-12-08 11:15:00,64.99,65.0,64.99,64.99,2000.0,23.78,23.7837,23.78,23.78,2000.0
2008-12-08 11:20:00,65.0,65.0,64.8,64.86,5900.0,23.7837,23.7837,23.7105,23.7324,5900.0
2008-12-08 11:25:00,64.86,64.88,64.86,64.88,4100.0,23.7324,23.7398,23.7324,23.7398,4100.0
2008-12-08 11:30:00,64.98,64.98,64.91,64.98,4600.0,23.7764,23.7764,23.7507,23.7764,4600.0
2008-12-08 11:35:00,64.98,64.98,64.91,64.91,200.0,23.7764,23.7764,23.7507,23.7507,200.0
2008-12-08 11:40:00,64.98,64.98,64.9,64.91,5000.0,23.7764,23.7764,23.7471,23.7507,5000.0
2008-12-08 11:45:00,64.97,65.0,64.95,65.0,3400.0,23.7727,23.7837,23.7654,23.7837,3400.0
2008-12-08 11:50:00,65.0,65.0,64.96,65.0,6200.0,23.7837,23.7837,23.769,23.7837,6200.0
2008-12-08 11:55:00,64.96,65.0,64.95,64.95,1800.0,23.769,23.7837,23.7654,23.7654,1800.0
2008-12-08 12:00:00,65.0,65.0,64.96,65.0,5100.0,23.7837,23.7837,23.769,23.7837,5100.0
2008-12-08 12:05:00,65.0,65.03,65.0,65.03,300.0,23.7837,23.7946,23.7837,23.7946,300.0
2008-12-08 12:10:00,65.03,65.03,65.0,65.03,1800.0,23.7946,23.7946,23.7837,23.7946,1800.0
2008-12-08 12:15:00,65.03,65.03,65.02,65.03,2100.0,23.7946,23.7946,23.791,23.7946,2100.0
2008-12-08 12:20:00,65.03,65.1,65.03,65.09,7900.0,23.7946,23.8203,23.7946,23.8166,7900.0
2008-12-08 12:25:00,65.04,65.09,65.04,65.09,500.0,23.7983,23.8166,23.7983,23.8166,500.0
2008-12-08 12:30:00,65.06,65.07,65.06,65.07,800.0,23.8056,23.8093,23.8056,23.8093,800.0
2008-12-08 12:35:00,65.05,65.07,65.05,65.05,2600.0,23.802,23.8093,23.802,23.802,2600.0
2008-12-08 12:40:00,65.06,65.07,65.05,65.05,4400.0,23.8056,23.8093,23.802,23.802,4400.0
2008-12-08 12:45:00,65.07,65.08,65.07,65.08,2500.0,23.8093,23.8129,23.8093,23.8129,2500.0
2008-12-08 12:50:00,65.08,65.18,65.08,65.17,27200.0,23.8129,23.8495,23.8129,23.8459,27200.0
2008-12-08 12:55:00,65.18,65.24,65.12,65.15,7100.0,23.8495,23.8715,23.8276,23.8386,7100.0
2008-12-08 13:00:00,65.15,65.15,65.11,65.11,3300.0,23.8386,23.8386,23.8239,23.8239,3300.0
2008-12-08 13:05:00,65.15,65.15,65.13,65.15,900.0,23.8386,23.8386,23.8312,23.8386,900.0
2008-12-08 13:10:00,65.15,65.15,65.15,65.15,5500.0,23.8386,23.8386,23.8386,23.8386,5500.0
2008-12-08 13:15:00,65.08,65.12,65.06,65.1,2100.0,23.8129,23.8276,23.8056,23.8203,2100.0
2008-12-08 13:20:00,65.1,65.1,65.1,65.1,3300.0,23.8203,23.8203,23.8203,23.8203,3300.0
2008-12-08 13:25:00,65.05,65.25,65.05,65.21,19400.0,23.802,23.8751,23.802,23.8605,19400.0
2008-12-08 13:30:00,65.22,65.22,65.15,65.15,4100.0,23.8642,23.8642,23.8386,23.8386,4100.0
2008-12-08 13:35:00,65.18,65.2,65.17,65.2,500.0,23.8495,23.8569,23.8459,23.8569,500.0
2008-12-08 13:40:00,65.17,65.2,65.17,65.2,3200.0,23.8459,23.8569,23.8459,23.8569,3200.0
2008-12-08 13:45:00,65.2,65.2,65.13,65.13,2500.0,23.8569,23.8569,23.8312,23.8312,2500.0
2008-12-08 13:50:00,65.11,65.13,65.11,65.13,700.0,23.8239,23.8312,23.8239,23.8312,700.0
2008-12-08 13:55:00,65.12,65.13,65.08,65.13,3700.0,23.8276,23.8312,23.8129,23.8312,3700.0
2008-12-08 14:00:00,65.13,65.13,65.11,65.11,5300.0,23.8312,23.8312,23.8239,23.8239,5300.0
2008-12-08 14:05:00,65.13,65.13,65.1,65.13,2900.0,23.8312,23.8312,23.8203,23.8312,2900.0
2008-12-08 14:10:00,65.11,65.13,65.11,65.12,2600.0,23.8239,23.8312,23.8239,23.8276,2600.0
2008-12-08 14:15:00,65.13,65.13,65.07,65.13,3500.0,23.8312,23.8312,23.8093,23.8312,3500.0
2008-12-08 14:20:00,65.13,65.17,65.12,65.16,2500.0,23.8312,23.8459,23.8276,23.8422,2500.0
2008-12-08 14:25:00,65.17,65.17,65.16,65.17,1900.0,23.8459,23.8459,23.8422,23.8459,1900.0
2008-12-08 14:30:00,65.17,65.17,65.16,65.17,2900.0,23.8459,23.8459,23.8422,23.8459,2900.0
2008-12-08 14:35:00,65.17,65.24,65.12,65.22,10000.0,23.8459,23.8715,23.8276,23.8642,10000.0
2008-12-08 14:40:00,65.22,65.22,65.19,65.22,2200.0,23.8642,23.8642,23.8532,23.8642,2200.0
2008-12-08 14:45:00,65.22,65.22,65.2,65.2,3700.0,23.8642,23.8642,23.8569,23.8569,3700.0
2008-12-08 14:50:00,65.19,65.22,65.17,65.21,3100.0,23.8532,23.8642,23.8459,23.8605,3100.0
2008-12-08 14:55:00,65.21,65.21,65.21,65.21,5200.0,23.8605,23.8605,23.8605,23.8605,5200.0
2008-12-08 15:00:00,65.21,65.24,65.21,65.24,3000.0,23.8605,23.8715,23.8605,23.8715,3000.0
2008-12-08 15:05:00,65.23,65.25,65.2,65.24,3900.0,23.8678,23.8751,23.8569,23.8715,3900.0
2008-12-08 15:10:00,65.24,65.34,65.23,65.29,20100.0,23.8715,23.9081,23.8678,23.8898,20100.0
2008-12-08 15:15:00,65.28,65.29,65.28,65.29,2500.0,23.8861,23.8898,23.8861,23.8898,2500.0
2008-12-08 15:20:00,65.29,65.29,65.26,65.29,5300.0,23.8898,23.8898,23.8788,23.8898,5300.0
2008-12-08 15:25:00,65.3,65.3,65.18,65.22,10200.0,23.8934,23.8934,23.8495,23.8642,10200.0
2008-12-08 15:30:00,65.22,65.37,65.18,65.19,9800.0,23.8642,23.9191,23.8495,23.8532,9800.0
2008-12-08 15:35:00,65.19,65.38,65.19,65.33,25900.0,23.8532,23.9227,23.8532,23.9044,25900.0
2008-12-08 15:40:00,65.32,65.32,65.25,65.25,6200.0,23.9008,23.9008,23.8751,23.8751,6200.0
2008-12-08 15:45:00,65.25,65.25,65.0,65.24,10800.0,23.8751,23.8751,23.7837,23.8715,10800.0
2008-12-08 15:50:00,65.2,65.29,65.2,65.29,3200.0,23.8569,23.8898,23.8569,23.8898,3200.0
2008-12-08 15:55:00,65.29,65.3,65.07,65.3,15300.0,23.8898,23.8934,23.8093,23.8934,15300.0
2008-12-09 09:30:00,65.21,65.34,65.01,65.31,30000.0,23.8605,23.9081,23.7873,23.8971,30000.0
2008-12-09 09:35:00,65.3,65.3,65.08,65.09,6100.0,23.8934,23.8934,23.8129,23.8166,6100.0
2008-12-09 09:40:00,65.09,65.09,65.08,65.08,8500.0,23.8166,23.8166,23.8129,23.8129,8500.0
2008-12-09 09:45:00,65.08,65.09,65.02,65.02,7500.0,23.8129,23.8166,23.791,23.791,7500.0
2008-12-09 09:50:00,65.03,65.03,64.96,65.01,15500.0,23.7946,23.7946,23.769,23.7873,15500.0
2008-12-09 09:55:00,65.01,65.01,65.01,65.01,3200.0,23.7873,23.7873,23.7873,23.7873,3200.0
2008-12-09 10:00:00,65.0,65.01,65.0,65.01,1600.0,23.7837,23.7873,23.7837,23.7873,1600.0
2008-12-09 10:05:00,65.0,65.01,65.0,65.01,3200.0,23.7837,23.7873,23.7837,23.7873,3200.0
2008-12-09 10:10:00,65.01,65.01,65.0,65.0,12700.0,23.7873,23.7873,23.7837,23.7837,12700.0
2008-12-09 10:15:00,64.95,65.03,64.95,65.01,11700.0,23.7654,23.7946,23.7654,23.7873,11700.0
2008-12-09 10:20:00,65.02,65.04,64.95,65.04,4400.0,23.791,23.7983,23.7654,23.7983,4400.0
2008-12-09 10:25:00,64.95,65.04,64.95,65.03,2900.0,23.7654,23.7983,23.7654,23.7946,2900.0
2008-12-09 10:30:00,65.03,65.03,65.03,65.03,1500.0,23.7946,23.7946,23.7946,23.7946,1500.0
2008-12-09 10:35:00,65.03,65.05,65.0,65.0,10600.0,23.7946,23.802,23.7837,23.7837,10600.0
2008-12-09 10:40:00,65.0,65.05,65.0,65.04,3000.0,23.7837,23.802,23.7837,23.7983,3000.0
2008-12-09 10:45:00,65.04,65.05,64.9,64.96,22400.0,23.7983,23.802,23.7471,23.769,22400.0
2008-12-09 10:50:00,64.96,65.2,64.95,65.1,49800.0,23.769,23.8569,23.7654,23.8203,49800.0
2008-12-09 10:55:00,65.17,65.2,64.99,65.03,15500.0,23.8459,23.8569,23.78,23.7946,15500.0
2008-12-09 11:00:00,65.04,65.04,65.02,65.04,6600.0,23.7983,23.7983,23.791,23.7983,6600.0
2008-12-09 11:05:00,65.05,65.05,65.03,65.03,1800.0,23.802,23.802,23.7946,23.7946,1800.0
2008-12-09 11:10:00,65.03,65.06,65.03,65.06,1100.0,23.7946,23.8056,23.7946,23.8056,1100.0
2008-12-09 11:15:00,65.04,65.08,65.04,65.08,500.0,23.7983,23.8129,23.7983,23.8129,500.0
2008-12-09 11:20:00,65.08,65.08,65.05,65.08,1000.0,23.8129,23.8129,23.802,23.8129,1000.0
2008-12-09 11:25:00,65.09,65.09,65.08,65.08,800.0,23.8166,23.8166,23.8129,23.8129,800.0
2008-12-09 11:30:00,65.09,65.09,65.05,65.08,11900.0,23.8166,23.8166,23.802,23.8129,11900.0
2008-12-09 11:35:00,65.09,65.09,65.0,65.01,9200.0,23.8166,23.8166,23.7837,23.7873,9200.0
2008-12-09 11:40:00,65.06,65.08,65.0,65.04,1400.0,23.8056,23.8129,23.7837,23.7983,1400.0
2008-12-09 11:45:00,65.04,65.07,65.04,65.07,500.0,23.7983,23.8093,23.7983,23.8093,500.0
2008-12-09 11:50:00,65.05,65.05,65.04,65.04,600.0,23.802,23.802,23.7983,23.7983,600.0
2008-12-09 11:55:00,65.05,65.05,65.05,65.05,1200.0,23.802,23.802,23.802,23.802,1200.0
2008-12-09 12:00:00,65.05,65.05,65.03,65.03,2000.0,23.802,23.802,23.7946,23.7946,2000.0
2008-12-09 12:05:00,65.05,65.06,65.03,65.05,2700.0,23.802,23.8056,23.7946,23.802,2700.0
2008-12-09 12:10:00,65.05,65.06,64.97,65.0,7300.0,23.802,23.8056,23.7727,23.7837,7300.0
2008-12-09 12:15:00,65.0,65.06,64.97,64.99,3700.0,23.7837,23.8056,23.7727,23.78,3700.0
2008-12-09 12:20:00,64.97,65.04,64.95,65.0,4700.0,23.7727,23.7983,23.7654,23.7837,4700.0
2008-12-09 12:25:00,65.02,65.05,64.8,65.01,9700.0,23.791,23.802,23.7105,23.7873,9700.0
2008-12-09 12:30:00,65.05,65.06,64.9,65.05,4500.0,23.802,23.8056,23.7471,23.802,4500.0
2008-12-09 12:35:00,65.06,65.07,64.94,65.05,4200.0,23.8056,23.8093,23.7617,23.802,4200.0
2008-12-09 12:40:00,65.05,65.08,65.02,65.07,1700.0,23.802,23.8129,23.791,23.8093,1700.0
2008-12-09 12:45:00,65.07,65.1,65.07,65.1,16800.0,23.8093,23.8203,23.8093,23.8203,16800.0
2008-12-09 12:50:00,65.09,65.1,65.08,65.1,8900.0,23.8166,23.8203,23.8129,23.8203,8900.0
2008-12-09 12:55:00,65.1,65.11,65.1,65.11,600.0,23.8203,23.8239,23.8203,23.8239,600.0
2008-12-09 13:00:00,65.11,65.11,65.1,65.1,20600.0,23.8239,23.8239,23.8203,23.8203,20600.0
2008-12-09 13:05:00,65.1,65.11,65.09,65.1,4300.0,23.8203,23.8239,23.8166,23.8203,4300.0
2008-12-09 13:10:00,65.11,65.11,65.1,65.1,20100.0,23.8239,23.8239,23.8203,23.8203,20100.0
2008-12-09 13:15:00,65.08,65.08,65.05,65.07,9500.0,23.8129,23.8129,23.802,23.8093,9500.0
2008-12-09 13:20:00,65.07,65.09,65.07,65.08,6900.0,23.8093,23.8166,23.8093,23.8129,6900.0
2008-12-09 13:25:00,65.07,65.11,65.06,65.09,11100.0,23.8093,23.8239,23.8056,23.8166,11100.0
2008-12-09 13:30:00,65.09,65.11,65.08,65.1,10000.0,23.8166,23.8239,23.8129,23.8203,10000.0
2008-12-09 13:35:00,65.11,65.11,65.07,65.1,9800.0,23.8239,23.8239,23.8093,23.8203,9800.0
2008-12-09 13:40:00,65.09,65.11,65.09,65.11,6000.0,23.8166,23.8239,23.8166,23.8239,6000.0
2008-12-09 13:45:00,65.11,65.11,65.1,65.11,3300.0,23.8239,23.8239,23.8203,23.8239,3300.0
2008-12-09 13:50:00,65.1,65.11,65.04,65.1,11400.0,23.8203,23.8239,23.7983,23.8203,11400.0
2008-12-09 13:55:00,65.09,65.1,65.09,65.1,2700.0,23.8166,23.8203,23.8166,23.8203,2700.0
2008-12-09 14:00:00,65.1,65.1,65.08,65.1,4700.0,23.8203,23.8203,23.8129,23.8203,4700.0
2008-12-09 14:05:00,65.08,65.08,65.0,65.0,7400.0,23.8129,23.8129,23.7837,23.7837,7400.0
2008-12-09 14:10:00,64.95,65.05,64.95,65.0,25200.0,23.7654,23.802,23.7654,23.7837,25200.0
2008-12-09 14:15:00,64.96,64.98,64.91,64.94,8400.0,23.769,23.7764,23.7507,23.7617,8400.0
2008-12-09 14:20:00,64.94,64.97,64.8,64.85,4600.0,23.7617,23.7727,23.7105,23.7288,4600.0
2008-12-09 14:25:00,64.86,64.92,64.86,64.92,700.0,23.7324,23.7544,23.7324,23.7544,700.0
2008-12-09 14:30:00,64.85,64.98,64.85,64.98,2000.0,23.7288,23.7764,23.7288,23.7764,2000.0
2008-12-09 14:35:00,64.98,64.98,64.93,64.93,1100.0,23.7764,23.7764,23.7581,23.7581,1100.0
2008-12-09 14:40:00,64.95,64.95,64.57,64.57,8400.0,23.7654,23.7654,23.6263,23.6263,8400.0
2008-12-09 14:45:00,64.64,64.64,64.6,64.64,3200.0,23.6519,23.6519,23.6373,23.6519,3200.0
2008-12-09 14:50:00,64.63,64.65,64.63,64.63,700.0,23.6483,23.6556,23.6483,23.6483,700.0
2008-12-09 14:55:00,64.63,64.65,64.6,64.65,2100.0,23.6483,23.6556,23.6373,23.6556,2100.0
2008-12-09 15:00:00,64.6,64.65,64.6,64.65,5700.0,23.6373,23.6556,23.6373,23.6556,5700.0
2008-12-09 15:05:00,64.6,64.65,64.5,64.57,8100.0,23.6373,23.6556,23.6007,23.6263,8100.0
2008-12-09 15:10:00,64.64,64.75,64.64,64.67,5200.0,23.6519,23.6922,23.6519,23.6629,5200.0
2008-12-09 15:15:00,64.67,64.75,64.5,64.75,15500.0,23.6629,23.6922,23.6007,23.6922,15500.0
2008-12-09 15:20:00,64.68,64.95,64.64,64.95,27800.0,23.6666,23.7654,23.6519,23.7654,27800.0
2008-12-09 15:25:00,64.86,64.86,64.7,64.74,3600.0,23.7324,23.7324,23.6739,23.6885,3600.0
2008-12-09 15:30:00,64.71,64.79,64.68,64.77,7800.0,23.6776,23.7068,23.6666,23.6995,7800.0
2008-12-09 15:35:00,64.79,64.79,64.5,64.77,5600.0,23.7068,23.7068,23.6007,23.6995,5600.0
2008-12-09 15:40:00,64.73,64.8,64.68,64.79,7600.0,23.6849,23.7105,23.6666,23.7068,7600.0
2008-12-09 15:45:00,64.79,64.81,64.68,64.79,13500.0,23.7068,23.7141,23.6666,23.7068,13500.0
2008-12-09 15:50:00,64.79,64.92,64.78,64.84,8300.0,23.7068,23.7544,23.7032,23.7251,8300.0
2008-12-09 15:55:00,64.79,64.81,64.69,64.81,8800.0,23.7068,23.7141,23.6702,23.7141,8800.0
2008-12-10 09:30:00,65.06,65.06,64.97,64.98,6800.0,23.8056,23.8056,23.7727,23.7764,6800.0
2008-12-10 09:35:00,64.98,65.02,64.98,65.02,2600.0,23.7764,23.791,23.7764,23.791,2600.0
2008-12-10 09:40:00,65.01,65.02,65.0,65.02,3700.0,23.7873,23.791,23.7837,23.791,3700.0
2008-12-10 09:45:00,65.02,65.13,65.02,65.08,10000.0,23.791,23.8312,23.791,23.8129,10000.0
2008-12-10 09:50:00,65.1,65.1,65.02,65.02,2000.0,23.8203,23.8203,23.791,23.791,2000.0
2008-12-10 09:55:00,65.0,65.02,64.97,65.0,10900.0,23.7837,23.791,23.7727,23.7837,10900.0
2008-12-10 10:00:00,65.0,65.01,64.98,64.99,2500.0,23.7837,23.7873,23.7764,23.78,2500.0
2008-12-10 10:05:00,64.94,65.0,64.9,65.0,5100.0,23.7617,23.7837,23.7471,23.7837,5100.0
2008-12-10 10:10:00,65.02,65.02,64.99,64.99,1200.0,23.791,23.791,23.78,23.78,1200.0
2008-12-10 10:15:00,65.0,65.0,65.0,65.0,600.0,23.7837,23.7837,23.7837,23.7837,600.0
2008-12-10 10:20:00,64.96,65.0,64.95,64.97,900.0,23.769,23.7837,23.7654,23.7727,900.0
2008-12-10 10:25:00,64.98,65.0,64.96,65.0,400.0,23.7764,23.7837,23.769,23.7837,400.0
2008-12-10 10:30:00,64.98,64.98,64.94,64.97,2000.0,23.7764,23.7764,23.7617,23.7727,2000.0
2008-12-10 10:35:00,64.97,65.01,64.93,65.01,8900.0,23.7727,23.7873,23.7581,23.7873,8900.0
2008-12-10 10:40:00,65.0,65.01,64.87,65.0,36400.0,23.7837,23.7873,23.7361,23.7837,36400.0
2008-12-10 10:45:00,65.0,65.0,64.98,64.98,500.0,23.7837,23.7837,23.7764,23.7764,500.0
2008-12-10 10:50:00,64.98,64.98,64.94,64.94,2400.0,23.7764,23.7764,23.7617,23.7617,2400.0
2008-12-10 10:55:00,64.96,64.96,64.91,64.92,7100.0,23.769,23.769,23.7507,23.7544,7100.0
2008-12-10 11:00:00,64.92,64.92,64.91,64.92,5400.0,23.7544,23.7544,23.7507,23.7544,5400.0
2008-12-10 11:05:00,64.92,65.01,64.92,65.01,4800.0,23.7544,23.7873,23.7544,23.7873,4800.0
2008-12-10 11:10:00,65.03,65.03,64.88,64.93,4900.0,23.7946,23.7946,23.7398,23.7581,4900.0
2008-12-10 11:15:00,64.85,64.87,64.65,64.65,7300.0,23.7288,23.7361,23.6556,23.6556,7300.0
2008-12-10 11:20:00,64.65,64.75,64.65,64.75,3300.0,23.6556,23.6922,23.6556,23.6922,3300.0
2008-12-10 11:25:00,64.81,64.9,64.6,64.67,3300.0,23.7141,23.7471,23.6373,23.6629,3300.0
2008-12-10 11:30:00,64.6,64.9,64.24,64.9,5600.0,23.6373,23.7471,23.5056,23.7471,5600.0
2008-12-10 11:35:00,64.86,64.88,64.25,64.6,2400.0,23.7324,23.7398,23.5092,23.6373,2400.0
2008-12-10 11:40:00,64.46,64.9,64.25,64.27,5700.0,23.5861,23.7471,23.5092,23.5166,5700.0
2008-12-10 11:45:00,64.38,64.4,64.25,64.26,6100.0,23.5568,23.5641,23.5092,23.5129,6100.0
2008-12-10 11:50:00,64.36,64.36,64.02,64.2,5400.0,23.5495,23.5495,23.4251,23.4909,5400.0
2008-12-10 11:55:00,64.04,64.35,64.0,64.35,5500.0,23.4324,23.5458,23.4178,23.5458,5500.0
2008-12-10 12:00:00,64.03,64.4,64.01,64.02,10100.0,23.4287,23.5641,23.4214,23.4251,10100.0
2008-12-10 12:05:00,64.15,64.55,64.15,64.55,1800.0,23.4727,23.619,23.4727,23.619,1800.0
2008-12-10 12:10:00,64.5,64.56,64.5,64.56,400.0,23.6007,23.6227,23.6007,23.6227,400.0
2008-12-10 12:15:00,64.55,64.66,64.55,64.64,1600.0,23.619,23.6593,23.619,23.6519,1600.0
2008-12-10 12:20:00,64.58,64.6,64.55,64.55,2900.0,23.63,23.6373,23.619,23.619,2900.0
2008-12-10 12:25:00,64.43,64.59,64.42,64.59,2100.0,23.5751,23.6337,23.5714,23.6337,2100.0
2008-12-10 12:30:00,64.6,64.67,64.56,64.61,800.0,23.6373,23.6629,23.6227,23.641,800.0
2008-12-10 12:35:00,64.47,64.64,64.45,64.64,1000.0,23.5897,23.6519,23.5824,23.6519,1000.0
2008-12-10 12:40:00,64.6,64.6,64.52,64.6,1500.0,23.6373,23.6373,23.608,23.6373,1500.0
2008-12-10 12:45:00,64.62,64.67,64.0,64.34,10600.0,23.6446,23.6629,23.4178,23.5422,10600.0
2008-12-10 12:50:00,64.28,64.39,64.04,64.39,4300.0,23.5202,23.5605,23.4324,23.5605,4300.0
2008-12-10 12:55:00,64.51,64.51,64.39,64.49,1300.0,23.6044,23.6044,23.5605,23.5971,1300.0
2008-12-10 13:00:00,64.49,64.49,64.41,64.49,4600.0,23.5971,23.5971,23.5678,23.5971,4600.0
2008-12-10 13:05:00,64.59,64.6,64.59,64.6,300.0,23.6337,23.6373,23.6337,23.6373,300.0
2008-12-10 13:10:00,64.6,64.71,64.6,64.71,9000.0,23.6373,23.6776,23.6373,23.6776,9000.0
2008-12-10 13:15:00,64.69,64.72,64.63,64.71,2700.0,23.6702,23.6812,23.6483,23.6776,2700.0
2008-12-10 13:20:00,64.68,64.69,64.66,64.69,1700.0,23.6666,23.6702,23.6593,23.6702,1700.0
2008-12-10 13:25:00,64.69,64.69,64.5,64.51,7100.0,23.6702,23.6702,23.6007,23.6044,7100.0
2008-12-10 13:30:00,64.5,64.58,64.31,64.58,4600.0,23.6007,23.63,23.5312,23.63,4600.0
2008-12-10 13:35:00,64.65,64.65,64.4,64.64,500.0,23.6556,23.6556,23.5641,23.6519,500.0
2008-12-10 13:40:00,64.6,64.6,64.47,64.47,700.0,23.6373,23.6373,23.5897,23.5897,700.0
2008-12-10 13:45:00,64.39,64.69,64.39,64.69,2200.0,23.5605,23.6702,23.5605,23.6702,2200.0
2008-12-10 13:50:00,64.63,64.69,64.63,64.69,800.0,23.6483,23.6702,23.6483,23.6702,800.0
2008-12-10 13:55:00,64.69,64.69,64.66,64.69,6500.0,23.6702,23.6702,23.6593,23.6702,6500.0
2008-12-10 14:00:00,64.64,64.68,64.6,64.68,4500.0,23.6519,23.6666,23.6373,23.6666,4500.0
2008-12-10 14:05:00,64.66,64.66,64.57,64.57,800.0,23.6593,23.6593,23.6263,23.6263,800.0
2008-12-10 14:10:00,64.58,64.65,64.58,64.65,500.0,23.63,23.6556,23.63,23.6556,500.0
2008-12-10 14:15:00,64.66,64.67,64.57,64.63,1500.0,23.6593,23.6629,23.6263,23.6483,1500.0
2008-12-10 14:20:00,64.63,64.63,64.52,64.55,2000.0,23.6483,23.6483,23.608,23.619,2000.0
2008-12-10 14:25:00,64.65,64.65,64.65,64.65,100.0,23.6556,23.6556,23.6556,23.6556,100.0
2008-12-10 14:30:00,64.62,64.68,64.57,64.57,1800.0,23.6446,23.6666,23.6263,23.6263,1800.0
2008-12-10 14:35:00,64.57,64.7,64.56,64.57,2800.0,23.6263,23.6739,23.6227,23.6263,2800.0
2008-12-10 14:40:00,64.61,64.65,64.56,64.57,7500.0,23.641,23.6556,23.6227,23.6263,7500.0
2008-12-10 14:45:00,64.57,64.67,64.52,64.57,10100.0,23.6263,23.6629,23.608,23.6263,10100.0
2008-12-10 14:50:00,64.57,64.64,64.56,64.56,1600.0,23.6263,23.6519,23.6227,23.6227,1600.0
2008-12-10 14:55:00,64.57,64.57,64.56,64.56,200.0,23.6263,23.6263,23.6227,23.6227,200.0
2008-12-10 15:00:00,64.52,64.7,64.52,64.58,2200.0,23.608,23.6739,23.608,23.63,2200.0
2008-12-10 15:05:00,64.64,64.7,64.55,64.62,8400.0,23.6519,23.6739,23.619,23.6446,8400.0
2008-12-10 15:10:00,64.57,64.6,64.57,64.57,3100.0,23.6263,23.6373,23.6263,23.6263,3100.0
2008-12-10 15:15:00,64.57,64.71,64.56,64.71,9700.0,23.6263,23.6776,23.6227,23.6776,9700.0
2008-12-10 15:20:00,64.71,64.79,64.68,64.68,7300.0,23.6776,23.7068,23.6666,23.6666,7300.0
2008-12-10 15:25:00,64.68,64.72,64.63,64.71,5700.0,23.6666,23.6812,23.6483,23.6776,5700.0
2008-12-10 15:30:00,64.65,64.71,64.65,64.71,1400.0,23.6556,23.6776,23.6556,23.6776,1400.0
2008-12-10 15:35:00,64.69,64.71,64.66,64.66,4300.0,23.6702,23.6776,23.6593,23.6593,4300.0
2008-12-10 15:40:00,64.71,64.71,64.69,64.71,1000.0,23.6776,23.6776,23.6702,23.6776,1000.0
2008-12-10 15:45:00,64.69,64.91,64.69,64.91,6500.0,23.6702,23.7507,23.6702,23.7507,6500.0
2008-12-10 15:50:00,64.91,64.91,64.64,64.74,37700.0,23.7507,23.7507,23.6519,23.6885,37700.0
2008-12-10 15:55:00,64.84,64.84,64.69,64.75,3500.0,23.7251,23.7251,23.6702,23.6922,3500.0
2008-12-11 09:30:00,64.53,64.53,64.35,64.38,11400.0,23.6117,23.6117,23.5458,23.5568,11400.0
2008-12-11 09:35:00,64.66,64.66,64.55,64.59,6500.0,23.6593,23.6593,23.619,23.6337,6500.0
2008-12-11 09:40:00,64.5,64.79,64.5,64.74,15100.0,23.6007,23.7068,23.6007,23.6885,15100.0
2008-12-11 09:45:00,64.78,64.78,64.78,64.78,100.0,23.7032,23.7032,23.7032,23.7032,100.0
2008-12-11 09:50:00,64.69,64.69,64.5,64.5,8200.0,23.6702,23.6702,23.6007,23.6007,8200.0
2008-12-11 09:55:00,64.37,64.51,64.37,64.51,1800.0,23.5532,23.6044,23.5532,23.6044,1800.0
2008-12-11 10:00:00,64.51,64.51,64.47,64.49,6900.0,23.6044,23.6044,23.5897,23.5971,6900.0
2008-12-11 10:05:00,64.47,64.61,64.45,64.6,6700.0,23.5897,23.641,23.5824,23.6373,6700.0
2008-12-11 10:10:00,64.6,64.61,64.59,64.61,17400.0,23.6373,23.641,23.6337,23.641,17400.0
2008-12-11 10:15:00,64.6,64.6,64.51,64.53,6400.0,23.6373,23.6373,23.6044,23.6117,6400.0
2008-12-11 10:20:00,64.54,64.54,64.53,64.54,6300.0,23.6154,23.6154,23.6117,23.6154,6300.0
2008-12-11 10:25:00,64.53,64.58,64.53,64.58,8800.0,23.6117,23.63,23.6117,23.63,8800.0
2008-12-11 10:30:00,64.59,64.59,64.59,64.59,2600.0,23.6337,23.6337,23.6337,23.6337,2600.0
2008-12-11 10:35:00,64.59,64.59,64.54,64.59,6500.0,23.6337,23.6337,23.6154,23.6337,6500.0
2008-12-11 10:40:00,64.59,64.59,64.58,64.58,3900.0,23.6337,23.6337,23.63,23.63,3900.0
2008-12-11 10:45:00,64.58,64.59,64.57,64.59,10800.0,23.63,23.6337,23.6263,23.6337,10800.0
2008-12-11 10:50:00,64.6,64.6,64.6,64.6,4600.0,23.6373,23.6373,23.6373,23.6373,4600.0
2008-12-11 10:55:00,64.6,64.64,64.6,64.63,6200.0,23.6373,23.6519,23.6373,23.6483,6200.0
2008-12-11 11:00:00,64.62,64.62,64.51,64.55,6500.0,23.6446,23.6446,23.6044,23.619,6500.0
2008-12-11 11:05:00,64.56,64.56,64.5,64.56,9800.0,23.6227,23.6227,23.6007,23.6227,9800.0
2008-12-11 11:10:00,64.56,64.56,64.55,64.56,2700.0,23.6227,23.6227,23.619,23.6227,2700.0
2008-12-11 11:15:00,64.56,64.58,64.55,64.58,7800.0,23.6227,23.63,23.619,23.63,7800.0
2008-12-11 11:20:00,64.58,64.58,64.58,64.58,5600.0,23.63,23.63,23.63,23.63,5600.0
2008-12-11 11:25:00,64.58,64.58,64.57,64.58,5500.0,23.63,23.63,23.6263,23.63,5500.0
2008-12-11 11:30:00,64.58,64.58,64.51,64.58,8300.0,23.63,23.63,23.6044,23.63,8300.0
2008-12-11 11:35:00,64.58,64.59,64.57,64.58,17900.0,23.63,23.6337,23.6263,23.63,17900.0
2008-12-11 11:40:00,64.57,64.73,64.5,64.5,22000.0,23.6263,23.6849,23.6007,23.6007,22000.0
2008-12-11 11:45:00,64.64,64.74,64.64,64.74,2700.0,23.6519,23.6885,23.6519,23.6885,2700.0
2008-12-11 11:50:00,64.74,65.0,64.49,64.49,17700.0,23.6885,23.7837,23.5971,23.5971,17700.0
2008-12-11 11:55:00,64.49,64.6,64.47,64.48,19000.0,23.5971,23.6373,23.5897,23.5934,19000.0
2008-12-11 12:00:00,64.47,64.48,64.47,64.48,14300.0,23.5897,23.5934,23.5897,23.5934,14300.0
2008-12-11 12:05:00,64.48,64.48,64.47,64.48,2600.0,23.5934,23.5934,23.5897,23.5934,2600.0
2008-12-11 12:10:00,64.48,64.7,64.48,64.58,5200.0,23.5934,23.6739,23.5934,23.63,5200.0
2008-12-11 12:15:00,64.69,64.73,64.62,64.62,4100.0,23.6702,23.6849,23.6446,23.6446,4100.0
2008-12-11 12:20:00,64.62,64.62,64.59,64.59,4800.0,23.6446,23.6446,23.6337,23.6337,4800.0
2008-12-11 12:25:00,64.56,64.56,64.52,64.55,900.0,23.6227,23.6227,23.608,23.619,900.0
2008-12-11 12:30:00,64.56,64.57,64.55,64.57,4700.0,23.6227,23.6263,23.619,23.6263,4700.0
2008-12-11 12:35:00,64.57,64.57,64.56,64.57,4900.0,23.6263,23.6263,23.6227,23.6263,4900.0
2008-12-11 12:40:00,64.57,64.57,64.56,64.57,4100.0,23.6263,23.6263,23.6227,23.6263,4100.0
2008-12-11 12:45:00,64.56,64.57,64.55,64.56,5200.0,23.6227,23.6263,23.619,23.6227,5200.0
2008-12-11 12:50:00,64.57,64.57,64.57,64.57,1900.0,23.6263,23.6263,23.6263,23.6263,1900.0
2008-12-11 12:55:00,64.59,64.59,64.5,64.51,7200.0,23.6337,23.6337,23.6007,23.6044,7200.0
2008-12-11 13:00:00,64.52,64.57,64.51,64.57,1000.0,23.608,23.6263,23.6044,23.6263,1000.0
2008-12-11 13:05:00,64.82,64.83,64.73,64.73,6800.0,23.7178,23.7215,23.6849,23.6849,6800.0
2008-12-11 13:10:00,64.7,64.75,64.7,64.72,5800.0,23.6739,23.6922,23.6739,23.6812,5800.0
2008-12-11 13:15:00,64.74,64.75,64.74,64.74,1700.0,23.6885,23.6922,23.6885,23.6885,1700.0
2008-12-11 13:20:00,64.74,64.75,64.73,64.73,3100.0,23.6885,23.6922,23.6849,23.6849,3100.0
2008-12-11 13:25:00,64.75,64.75,64.72,64.72,3300.0,23.6922,23.6922,23.6812,23.6812,3300.0
2008-12-11 13:30:00,64.74,64.74,64.72,64.74,16300.0,23.6885,23.6885,23.6812,23.6885,16300.0
2008-12-11 13:35:00,64.74,64.74,64.7,64.7,2700.0,23.6885,23.6885,23.6739,23.6739,2700.0
2008-12-11 13:40:00,64.7,64.7,64.61,64.67,13600.0,23.6739,23.6739,23.641,23.6629,13600.0
2008-12-11 13:45:00,64.66,64.66,64.63,64.66,5900.0,23.6593,23.6593,23.6483,23.6593,5900.0
2008-12-11 13:50:00,64.66,64.66,64.63,64.66,5500.0,23.6593,23.6593,23.6483,23.6593,5500.0
2008-12-11 13:55:00,64.66,64.67,64.66,64.66,4900.0,23.6593,23.6629,23.6593,23.6593,4900.0
2008-12-11 14:00:00,64.66,64.67,64.65,64.67,8700.0,23.6593,23.6629,23.6556,23.6629,8700.0
2008-12-11 14:05:00,64.67,64.67,64.66,64.66,6300.0,23.6629,23.6629,23.6593,23.6593,6300.0
2008-12-11 14:10:00,64.67,64.67,64.66,64.67,5800.0,23.6629,23.6629,23.6593,23.6629,5800.0
2008-12-11 14:15:00,64.66,64.67,64.56,64.57,8400.0,23.6593,23.6629,23.6227,23.6263,8400.0
2008-12-11 14:20:00,64.6,64.61,64.59,64.6,3600.0,23.6373,23.641,23.6337,23.6373,3600.0
2008-12-11 14:25:00,64.6,64.61,64.59,64.6,13800.0,23.6373,23.641,23.6337,23.6373,13800.0
2008-12-11 14:30:00,64.58,64.6,64.54,64.55,7400.0,23.63,23.6373,23.6154,23.619,7400.0
2008-12-11 14:35:00,64.56,64.56,64.55,64.55,2200.0,23.6227,23.6227,23.619,23.619,2200.0
2008-12-11 14:40:00,64.56,64.57,64.54,64.57,7200.0,23.6227,23.6263,23.6154,23.6263,7200.0
2008-12-11 14:45:00,64.56,64.57,64.56,64.56,3800.0,23.6227,23.6263,23.6227,23.6227,3800.0
2008-12-11 14:50:00,64.57,64.57,64.56,64.57,7200.0,23.6263,23.6263,23.6227,23.6263,7200.0
2008-12-11 14:55:00,64.57,64.63,64.56,64.63,4600.0,23.6263,23.6483,23.6227,23.6483,4600.0
2008-12-11 15:00:00,64.64,64.64,64.52,64.52,19000.0,23.6519,23.6519,23.608,23.608,19000.0
2008-12-11 15:05:00,64.5,64.5,64.46,64.46,3400.0,23.6007,23.6007,23.5861,23.5861,3400.0
2008-12-11 15:10:00,64.46,64.48,64.46,64.48,1500.0,23.5861,23.5934,23.5861,23.5934,1500.0
2008-12-11 15:15:00,64.49,64.6,64.49,64.59,11000.0,23.5971,23.6373,23.5971,23.6337,11000.0
2008-12-11 15:20:00,64.56,64.6,64.48,64.55,13000.0,23.6227,23.6373,23.5934,23.619,13000.0
2008-12-11 15:25:00,64.55,64.6,64.5,64.5,2300.0,23.619,23.6373,23.6007,23.6007,2300.0
2008-12-11 15:30:00,64.5,64.57,64.5,64.55,3300.0,23.6007,23.6263,23.6007,23.619,3300.0
2008-12-11 15:35:00,64.55,64.55,64.54,64.55,9500.0,23.619,23.619,23.6154,23.619,9500.0
2008-12-11 15:40:00,64.55,64.64,64.41,64.63,84400.0,23.619,23.6519,23.5678,23.6483,84400.0
2008-12-11 15:45:00,64.64,64.86,64.55,64.57,23000.0,23.6519,23.7324,23.619,23.6263,23000.0
2008-12-11 15:50:00,64.56,64.86,64.4,64.85,11100.0,23.6227,23.7324,23.5641,23.7288,11100.0
2008-12-11 15:55:00,64.84,64.9,64.82,64.89,21900.0,23.7251,23.7471,23.7178,23.7434,21900.0
2008-12-12 09:30:00,64.37,64.5,64.09,64.37,5300.0,23.5532,23.6007,23.4507,23.5532,5300.0
2008-12-12 09:35:00,64.37,64.37,64.1,64.37,7000.0,23.5532,23.5532,23.4544,23.5532,7000.0
2008-12-12 09:40:00,64.3,64.3,64.29,64.29,2500.0,23.5275,23.5275,23.5239,23.5239,2500.0
2008-12-12 09:45:00,64.24,64.24,64.19,64.19,2800.0,23.5056,23.5056,23.4873,23.4873,2800.0
2008-12-12 09:50:00,64.11,64.22,64.05,64.22,9700.0,23.458,23.4983,23.4361,23.4983,9700.0
2008-12-12 09:55:00,64.14,64.31,64.1,64.29,1500.0,23.469,23.5312,23.4544,23.5239,1500.0
2008-12-12 10:00:00,64.3,64.3,64.05,64.3,6100.0,23.5275,23.5275,23.4361,23.5275,6100.0
2008-12-12 10:05:00,64.3,64.37,64.3,64.37,8400.0,23.5275,23.5532,23.5275,23.5532,8400.0
2008-12-12 10:10:00,64.38,64.39,64.37,64.37,3600.0,23.5568,23.5605,23.5532,23.5532,3600.0
2008-12-12 10:15:00,64.38,64.38,64.27,64.34,2100.0,23.5568,23.5568,23.5166,23.5422,2100.0
2008-12-12 10:20:00,64.38,64.38,64.38,64.38,2200.0,23.5568,23.5568,23.5568,23.5568,2200.0
2008-12-12 10:25:00,64.37,64.37,64.37,64.37,300.0,23.5532,23.5532,23.5532,23.5532,300.0
2008-12-12 10:30:00,64.37,64.37,64.25,64.35,2000.0,23.5532,23.5532,23.5092,23.5458,2000.0
2008-12-12 10:35:00,64.27,64.37,64.27,64.37,2400.0,23.5166,23.5532,23.5166,23.5532,2400.0
2008-12-12 10:40:00,64.37,64.37,64.31,64.32,1700.0,23.5532,23.5532,23.5312,23.5349,1700.0
2008-12-12 10:45:00,64.35,64.37,64.27,64.27,400.0,23.5458,23.5532,23.5166,23.5166,400.0
2008-12-12 10:50:00,64.36,64.37,64.31,64.35,4200.0,23.5495,23.5532,23.5312,23.5458,4200.0
2008-12-12 10:55:00,64.35,64.37,64.31,64.37,2200.0,23.5458,23.5532,23.5312,23.5532,2200.0
2008-12-12 11:00:00,64.25,64.37,64.25,64.37,900.0,23.5092,23.5532,23.5092,23.5532,900.0
2008-12-12 11:05:00,64.36,64.36,64.34,64.35,4000.0,23.5495,23.5495,23.5422,23.5458,4000.0
2008-12-12 11:10:00,64.36,64.36,64.33,64.33,5700.0,23.5495,23.5495,23.5385,23.5385,5700.0
2008-12-12 11:15:00,64.33,64.33,64.31,64.33,2100.0,23.5385,23.5385,23.5312,23.5385,2100.0
2008-12-12 11:20:00,64.33,64.36,64.33,64.36,600.0,23.5385,23.5495,23.5385,23.5495,600.0
2008-12-12 11:25:00,64.36,64.36,64.31,64.31,1300.0,23.5495,23.5495,23.5312,23.5312,1300.0
2008-12-12 11:30:00,64.35,64.36,64.35,64.36,800.0,23.5458,23.5495,23.5458,23.5495,800.0
2008-12-12 11:35:00,64.36,64.36,64.36,64.36,2100.0,23.5495,23.5495,23.5495,23.5495,2100.0
2008-12-12 11:40:00,64.35,64.36,64.31,64.34,3100.0,23.5458,23.5495,23.5312,23.5422,3100.0
2008-12-12 11:45:00,64.32,64.37,64.3,64.36,4000.0,23.5349,23.5532,23.5275,23.5495,4000.0
2008-12-12 11:50:00,64.37,64.37,64.31,64.37,2600.0,23.5532,23.5532,23.5312,23.5532,2600.0
2008-12-12 11:55:00,64.37,64.37,64.37,64.37,0.0,23.5532,23.5532,23.5532,23.5532,0.0
2008-12-12 12:00:00,64.37,64.37,64.34,64.36,1400.0,23.5532,23.5532,23.5422,23.5495,1400.0
2008-12-12 12:05:00,64.35,64.36,64.32,64.35,1400.0,23.5458,23.5495,23.5349,23.5458,1400.0
2008-12-12 12:10:00,64.36,64.37,64.36,64.36,2200.0,23.5495,23.5532,23.5495,23.5495,2200.0
2008-12-12 12:15:00,64.37,64.37,64.33,64.36,3300.0,23.5532,23.5532,23.5385,23.5495,3300.0
2008-12-12 12:20:00,64.36,64.36,64.33,64.33,1100.0,23.5495,23.5495,23.5385,23.5385,1100.0
2008-12-12 12:25:00,64.32,64.37,64.3,64.36,2800.0,23.5349,23.5532,23.5275,23.5495,2800.0
2008-12-12 12:30:00,64.36,64.36,64.36,64.36,700.0,23.5495,23.5495,23.5495,23.5495,700.0
2008-12-12 12:35:00,64.36,64.36,64.35,64.36,2600.0,23.5495,23.5495,23.5458,23.5495,2600.0
2008-12-12 12:40:00,64.36,64.37,64.36,64.37,800.0,23.5495,23.5532,23.5495,23.5532,800.0
2008-12-12 12:45:00,64.41,64.41,64.41,64.41,100.0,23.5678,23.5678,23.5678,23.5678,100.0
2008-12-12 12:50:00,64.44,64.44,64.43,64.43,400.0,23.5788,23.5788,23.5751,23.5751,400.0
2008-12-12 12:55:00,64.44,64.44,64.44,64.44,1700.0,23.5788,23.5788,23.5788,23.5788,1700.0
2008-12-12 13:00:00,64.48,64.5,64.48,64.5,300.0,23.5934,23.6007,23.5934,23.6007,300.0
2008-12-12 13:05:00,64.57,64.57,64.5,64.57,1900.0,23.6263,23.6263,23.6007,23.6263,1900.0
2008-12-12 13:10:00,64.59,64.59,64.58,64.58,9000.0,23.6337,23.6337,23.63,23.63,9000.0
2008-12-12 13:15:00,64.58,64.58,64.5,64.5,4300.0,23.63,23.63,23.6007,23.6007,4300.0
2008-12-12 13:20:00,64.5,64.5,64.5,64.5,0.0,23.6007,23.6007,23.6007,23.6007,0.0
2008-12-12 13:25:00,64.5,64.58,64.5,64.5,2000.0,23.6007,23.63,23.6007,23.6007,2000.0
2008-12-12 13:30:00,64.5,64.5,64.5,64.5,0.0,23.6007,23.6007,23.6007,23.6007,0.0
2008-12-12 13:35:00,64.54,64.57,64.5,64.57,6500.0,23.6154,23.6263,23.6007,23.6263,6500.0
2008-12-12 13:40:00,64.56,64.59,64.51,64.57,2800.0,23.6227,23.6337,23.6044,23.6263,2800.0
2008-12-12 13:45:00,64.51,64.57,64.5,64.57,1800.0,23.6044,23.6263,23.6007,23.6263,1800.0
2008-12-12 13:50:00,64.57,64.57,64.56,64.57,1300.0,23.6263,23.6263,23.6227,23.6263,1300.0
2008-12-12 13:55:00,64.57,64.57,64.56,64.56,500.0,23.6263,23.6263,23.6227,23.6227,500.0
2008-12-12 14:00:00,64.56,64.57,64.51,64.57,7800.0,23.6227,23.6263,23.6044,23.6263,7800.0
2008-12-12 14:05:00,64.57,65.0,64.57,64.97,3700.0,23.6263,23.7837,23.6263,23.7727,3700.0
2008-12-12 14:10:00,64.97,64.97,64.89,64.9,700.0,23.7727,23.7727,23.7434,23.7471,700.0
2008-12-12 14:15:00,64.9,64.96,64.9,64.94,700.0,23.7471,23.769,23.7471,23.7617,700.0
2008-12-12 14:20:00,64.95,64.95,64.93,64.93,2100.0,23.7654,23.7654,23.7581,23.7581,2100.0
2008-12-12 14:25:00,64.93,64.94,64.92,64.94,2500.0,23.7581,23.7617,23.7544,23.7617,2500.0
2008-12-12 14:30:00,64.94,64.95,64.92,64.94,3200.0,23.7617,23.7654,23.7544,23.7617,3200.0
2008-12-12 14:35:00,64.94,64.95,64.94,64.95,1400.0,23.7617,23.7654,23.7617,23.7654,1400.0
2008-12-12 14:40:00,64.95,64.97,64.95,64.95,4800.0,23.7654,23.7727,23.7654,23.7654,4800.0
2008-12-12 14:45:00,64.97,65.04,64.94,65.04,4200.0,23.7727,23.7983,23.7617,23.7983,4200.0
2008-12-12 14:50:00,65.09,65.12,65.08,65.12,4600.0,23.8166,23.8276,23.8129,23.8276,4600.0
2008-12-12 14:55:00,65.12,65.12,64.89,65.12,16200.0,23.8276,23.8276,23.7434,23.8276,16200.0
2008-12-12 15:00:00,65.1,65.17,65.05,65.17,7900.0,23.8203,23.8459,23.802,23.8459,7900.0
2008-12-12 15:05:00,65.17,65.17,65.09,65.17,5100.0,23.8459,23.8459,23.8166,23.8459,5100.0
2008-12-12 15:10:00,65.17,65.17,65.14,65.17,9500.0,23.8459,23.8459,23.8349,23.8459,9500.0
2008-12-12 15:15:00,65.17,65.17,65.11,65.17,2600.0,23.8459,23.8459,23.8239,23.8459,2600.0
2008-12-12 15:20:00,65.17,65.3,65.14,65.3,14600.0,23.8459,23.8934,23.8349,23.8934,14600.0
2008-12-12 15:25:00,65.3,65.3,65.09,65.17,5700.0,23.8934,23.8934,23.8166,23.8459,5700.0
2008-12-12 15:30:00,65.13,65.17,65.07,65.09,17700.0,23.8312,23.8459,23.8093,23.8166,17700.0
2008-12-12 15:35:00,65.13,65.17,64.93,65.17,8200.0,23.8312,23.8459,23.7581,23.8459,8200.0
2008-12-12 15:40:00,65.17,65.17,65.12,65.17,5400.0,23.8459,23.8459,23.8276,23.8459,5400.0
2008-12-12 15:45:00,65.11,65.17,65.06,65.15,7900.0,23.8239,23.8459,23.8056,23.8386,7900.0
2008-12-12 15:50:00,65.15,65.17,65.12,65.17,16000.0,23.8386,23.8459,23.8276,23.8459,16000.0
2008-12-12 15:55:00,65.16,65.27,65.1,65.15,16600.0,23.8422,23.8825,23.8203,23.8386,16600.0
2008-12-15 09:30:00,64.42,65.64,64.42,65.17,68100.0,23.5714,24.0178,23.5714,23.8459,68100.0
2008-12-15 09:35:00,65.17,65.33,65.14,65.26,19200.0,23.8459,23.9044,23.8349,23.8788,19200.0
2008-12-15 09:40:00,65.3,65.32,65.0,65.13,10600.0,23.8934,23.9008,23.7837,23.8312,10600.0
2008-12-15 09:45:00,65.04,65.13,65.04,65.13,2500.0,23.7983,23.8312,23.7983,23.8312,2500.0
2008-12-15 09:50:00,65.13,65.13,65.09,65.12,2100.0,23.8312,23.8312,23.8166,23.8276,2100.0
2008-12-15 09:55:00,65.09,65.13,65.09,65.13,2000.0,23.8166,23.8312,23.8166,23.8312,2000.0
2008-12-15 10:00:00,65.12,65.13,65.06,65.13,6500.0,23.8276,23.8312,23.8056,23.8312,6500.0
2008-12-15 10:05:00,65.13,65.13,65.04,65.06,2500.0,23.8312,23.8312,23.7983,23.8056,2500.0
2008-12-15 10:10:00,65.11,65.11,65.07,65.1,800.0,23.8239,23.8239,23.8093,23.8203,800.0
2008-12-15 10:15:00,65.08,65.11,65.08,65.11,5900.0,23.8129,23.8239,23.8129,23.8239,5900.0
2008-12-15 10:20:00,65.07,65.07,64.92,64.92,3300.0,23.8093,23.8093,23.7544,23.7544,3300.0
2008-12-15 10:25:00,64.91,64.92,64.89,64.92,3300.0,23.7507,23.7544,23.7434,23.7544,3300.0
2008-12-15 10:30:00,64.9,64.92,64.87,64.91,1100.0,23.7471,23.7544,23.7361,23.7507,1100.0
2008-12-15 10:35:00,64.9,64.9,64.65,64.73,8000.0,23.7471,23.7471,23.6556,23.6849,8000.0
2008-12-15 10:40:00,64.73,64.73,64.5,64.5,10700.0,23.6849,23.6849,23.6007,23.6007,10700.0
2008-12-15 10:45:00,64.73,64.73,64.5,64.59,2200.0,23.6849,23.6849,23.6007,23.6337,2200.0
2008-12-15 10:50:00,64.59,64.73,64.59,64.72,1600.0,23.6337,23.6849,23.6337,23.6812,1600.0
2008-12-15 10:55:00,64.73,64.73,64.5,64.69,4000.0,23.6849,23.6849,23.6007,23.6702,4000.0
2008-12-15 11:00:00,64.73,64.89,64.71,64.73,16100.0,23.6849,23.7434,23.6776,23.6849,16100.0
2008-12-15 11:05:00,64.68,64.73,64.68,64.73,1000.0,23.6666,23.6849,23.6666,23.6849,1000.0
2008-12-15 11:10:00,64.73,64.73,64.72,64.73,3700.0,23.6849,23.6849,23.6812,23.6849,3700.0
2008-12-15 11:15:00,64.73,64.73,64.7,64.72,2300.0,23.6849,23.6849,23.6739,23.6812,2300.0
2008-12-15 11:20:00,64.72,64.72,64.7,64.72,1500.0,23.6812,23.6812,23.6739,23.6812,1500.0
2008-12-15 11:25:00,64.72,64.72,64.7,64.72,800.0,23.6812,23.6812,23.6739,23.6812,800.0
2008-12-15 11:30:00,64.72,64.72,64.71,64.72,1400.0,23.6812,23.6812,23.6776,23.6812,1400.0
2008-12-15 11:35:00,64.72,64.72,64.71,64.72,900.0,23.6812,23.6812,23.6776,23.6812,900.0
2008-12-15 11:40:00,64.72,64.72,64.7,64.72,5500.0,23.6812,23.6812,23.6739,23.6812,5500.0
2008-12-15 11:45:00,64.7,64.72,64.7,64.72,1700.0,23.6739,23.6812,23.6739,23.6812,1700.0
2008-12-15 11:50:00,64.72,64.72,64.72,64.72,2500.0,23.6812,23.6812,23.6812,23.6812,2500.0
2008-12-15 11:55:00,64.72,64.72,64.7,64.72,2300.0,23.6812,23.6812,23.6739,23.6812,2300.0
2008-12-15 12:00:00,64.72,64.72,64.7,64.72,1700.0,23.6812,23.6812,23.6739,23.6812,1700.0
2008-12-15 12:05:00,64.72,64.72,64.7,64.72,4700.0,23.6812,23.6812,23.6739,23.6812,4700.0
2008-12-15 12:10:00,64.72,64.72,64.71,64.72,1300.0,23.6812,23.6812,23.6776,23.6812,1300.0
2008-12-15 12:15:00,64.72,64.72,64.71,64.72,7400.0,23.6812,23.6812,23.6776,23.6812,7400.0
2008-12-15 12:20:00,64.72,64.72,64.7,64.7,1700.0,23.6812,23.6812,23.6739,23.6739,1700.0
2008-12-15 12:25:00,64.71,64.71,64.65,64.65,4300.0,23.6776,23.6776,23.6556,23.6556,4300.0
2008-12-15 12:30:00,64.65,64.71,64.6,64.67,3300.0,23.6556,23.6776,23.6373,23.6629,3300.0
2008-12-15 12:35:00,64.66,64.66,64.63,64.63,2300.0,23.6593,23.6593,23.6483,23.6483,2300.0
2008-12-15 12:40:00,64.66,64.66,64.62,64.66,400.0,23.6593,23.6593,23.6446,23.6593,400.0
2008-12-15 12:45:00,64.63,64.63,64.6,64.62,3200.0,23.6483,23.6483,23.6373,23.6446,3200.0
2008-12-15 12:50:00,64.63,64.63,64.58,64.58,2000.0,23.6483,23.6483,23.63,23.63,2000.0
2008-12-15 12:55:00,64.62,64.63,64.61,64.63,1300.0,23.6446,23.6483,23.641,23.6483,1300.0
2008-12-15 13:00:00,64.63,64.66,64.63,64.64,2100.0,23.6483,23.6593,23.6483,23.6519,2100.0
2008-12-15 13:05:00,64.64,64.64,64.59,64.62,1300.0,23.6519,23.6519,23.6337,23.6446,1300.0
2008-12-15 13:10:00,64.57,64.62,64.57,64.62,200.0,23.6263,23.6446,23.6263,23.6446,200.0
2008-12-15 13:15:00,64.62,64.62,64.62,64.62,100.0,23.6446,23.6446,23.6446,23.6446,100.0
2008-12-15 13:20:00,64.6,64.62,64.5,64.5,20700.0,23.6373,23.6446,23.6007,23.6007,20700.0
2008-12-15 13:25:00,64.49,64.5,64.44,64.49,6500.0,23.5971,23.6007,23.5788,23.5971,6500.0
2008-12-15 13:30:00,64.49,64.52,64.47,64.52,28400.0,23.5971,23.608,23.5897,23.608,28400.0
2008-12-15 13:35:00,64.52,64.53,64.51,64.53,7400.0,23.608,23.6117,23.6044,23.6117,7400.0
2008-12-15 13:40:00,64.53,64.53,64.52,64.53,4400.0,23.6117,23.6117,23.608,23.6117,4400.0
2008-12-15 13:45:00,64.53,64.53,64.52,64.53,6100.0,23.6117,23.6117,23.608,23.6117,6100.0
2008-12-15 13:50:00,64.52,64.53,64.51,64.53,3800.0,23.608,23.6117,23.6044,23.6117,3800.0
2008-12-15 13:55:00,64.52,64.53,64.52,64.53,2200.0,23.608,23.6117,23.608,23.6117,2200.0
2008-12-15 14:00:00,64.53,64.55,64.47,64.49,3400.0,23.6117,23.619,23.5897,23.5971,3400.0
2008-12-15 14:05:00,64.52,64.53,64.52,64.53,4400.0,23.608,23.6117,23.608,23.6117,4400.0
2008-12-15 14:10:00,64.53,64.53,64.48,64.51,2800.0,23.6117,23.6117,23.5934,23.6044,2800.0
2008-12-15 14:15:00,64.48,64.52,64.47,64.52,9800.0,23.5934,23.608,23.5897,23.608,9800.0
2008-12-15 14:20:00,64.51,64.53,64.49,64.51,5900.0,23.6044,23.6117,23.5971,23.6044,5900.0
2008-12-15 14:25:00,64.51,64.53,64.5,64.5,6300.0,23.6044,23.6117,23.6007,23.6007,6300.0
2008-12-15 14:30:00,64.51,65.14,64.5,64.92,35600.0,23.6044,23.8349,23.6007,23.7544,35600.0
2008-12-15 14:35:00,64.83,64.83,64.62,64.71,26400.0,23.7215,23.7215,23.6446,23.6776,26400.0
2008-12-15 14:40:00,64.7,64.73,64.7,64.73,6100.0,23.6739,23.6849,23.6739,23.6849,6100.0
2008-12-15 14:45:00,64.73,64.78,64.68,64.73,3800.0,23.6849,23.7032,23.6666,23.6849,3800.0
2008-12-15 14:50:00,64.77,64.83,64.75,64.83,31400.0,23.6995,23.7215,23.6922,23.7215,31400.0
2008-12-15 14:55:00,64.81,64.83,64.71,64.76,6300.0,23.7141,23.7215,23.6776,23.6959,6300.0
2008-12-15 15:00:00,64.82,64.96,64.77,64.77,4300.0,23.7178,23.769,23.6995,23.6995,4300.0
2008-12-15 15:05:00,64.77,64.77,64.77,64.77,6400.0,23.6995,23.6995,23.6995,23.6995,6400.0
2008-12-15 15:10:00,64.77,64.83,64.75,64.75,17500.0,23.6995,23.7215,23.6922,23.6922,17500.0
2008-12-15 15:15:00,64.81,64.83,64.68,64.83,30500.0,23.7141,23.7215,23.6666,23.7215,30500.0
2008-12-15 15:20:00,64.83,64.83,64.82,64.82,4600.0,23.7215,23.7215,23.7178,23.7178,4600.0
2008-12-15 15:25:00,64.83,64.83,64.75,64.83,7500.0,23.7215,23.7215,23.6922,23.7215,7500.0
2008-12-15 15:30:00,64.81,64.83,64.8,64.83,6500.0,23.7141,23.7215,23.7105,23.7215,6500.0
2008-12-15 15:35:00,64.82,64.83,64.82,64.82,6200.0,23.7178,23.7215,23.7178,23.7178,6200.0
2008-12-15 15:40:00,64.82,64.83,64.82,64.83,6100.0,23.7178,23.7215,23.7178,23.7215,6100.0
2008-12-15 15:45:00,64.82,64.83,64.8,64.81,7000.0,23.7178,23.7215,23.7105,23.7141,7000.0
2008-12-15 15:50:00,64.81,64.83,64.81,64.82,3500.0,23.7141,23.7215,23.7141,23.7178,3500.0
2008-12-15 15:55:00,64.81,64.83,64.71,64.81,6300.0,23.7141,23.7215,23.6776,23.7141,6300.0
2008-12-16 09:30:00,64.83,64.83,64.81,64.81,12700.0,23.7215,23.7215,23.7141,23.7141,12700.0
2008-12-16 09:35:00,64.8,64.81,64.71,64.8,3900.0,23.7105,23.7141,23.6776,23.7105,3900.0
2008-12-16 09:40:00,64.8,64.82,64.8,64.81,800.0,23.7105,23.7178,23.7105,23.7141,800.0
2008-12-16 09:45:00,64.81,64.83,64.8,64.83,5900.0,23.7141,23.7215,23.7105,23.7215,5900.0
2008-12-16 09:50:00,64.8,64.84,64.8,64.84,800.0,23.7105,23.7251,23.7105,23.7251,800.0
2008-12-16 09:55:00,64.8,64.85,64.8,64.83,400.0,23.7105,23.7288,23.7105,23.7215,400.0
2008-12-16 10:00:00,64.82,64.82,64.72,64.82,1600.0,23.7178,23.7178,23.6812,23.7178,1600.0
2008-12-16 10:05:00,64.82,64.82,64.77,64.78,3300.0,23.7178,23.7178,23.6995,23.7032,3300.0
2008-12-16 10:10:00,64.77,64.78,64.75,64.78,900.0,23.6995,23.7032,23.6922,23.7032,900.0
2008-12-16 10:15:00,64.78,64.78,64.75,64.78,2200.0,23.7032,23.7032,23.6922,23.7032,2200.0
2008-12-16 10:20:00,64.78,64.78,64.76,64.78,7100.0,23.7032,23.7032,23.6959,23.7032,7100.0
2008-12-16 10:25:00,64.77,64.77,64.77,64.77,1700.0,23.6995,23.6995,23.6995,23.6995,1700.0
2008-12-16 10:30:00,64.77,64.77,64.73,64.73,1600.0,23.6995,23.6995,23.6849,23.6849,1600.0
2008-12-16 10:35:00,64.7,64.71,64.67,64.68,6800.0,23.6739,23.6776,23.6629,23.6666,6800.0
2008-12-16 10:40:00,64.67,64.68,64.66,64.67,1100.0,23.6629,23.6666,23.6593,23.6629,1100.0
2008-12-16 10:45:00,64.67,64.67,64.63,64.63,3300.0,23.6629,23.6629,23.6483,23.6483,3300.0
2008-12-16 10:50:00,64.64,64.64,64.62,64.62,500.0,23.6519,23.6519,23.6446,23.6446,500.0
2008-12-16 10:55:00,64.65,64.65,64.63,64.64,1500.0,23.6556,23.6556,23.6483,23.6519,1500.0
2008-12-16 11:00:00,64.64,64.64,64.64,64.64,200.0,23.6519,23.6519,23.6519,23.6519,200.0
2008-12-16 11:05:00,64.64,64.65,64.62,64.64,3300.0,23.6519,23.6556,23.6446,23.6519,3300.0
2008-12-16 11:10:00,64.64,64.64,64.63,64.64,4000.0,23.6519,23.6519,23.6483,23.6519,4000.0
2008-12-16 11:15:00,64.64,64.7,64.63,64.7,27300.0,23.6519,23.6739,23.6483,23.6739,27300.0
2008-12-16 11:20:00,64.67,64.7,64.67,64.67,6900.0,23.6629,23.6739,23.6629,23.6629,6900.0
2008-12-16 11:25:00,64.66,64.69,64.66,64.69,1000.0,23.6593,23.6702,23.6593,23.6702,1000.0
2008-12-16 11:30:00,64.69,64.7,64.62,64.69,7300.0,23.6702,23.6739,23.6446,23.6702,7300.0
2008-12-16 11:35:00,64.69,64.69,64.67,64.68,600.0,23.6702,23.6702,23.6629,23.6666,600.0
2008-12-16 11:40:00,64.67,64.68,64.65,64.68,2900.0,23.6629,23.6666,23.6556,23.6666,2900.0
2008-12-16 11:45:00,64.68,64.68,64.63,64.64,1900.0,23.6666,23.6666,23.6483,23.6519,1900.0
2008-12-16 11:50:00,64.68,64.68,64.68,64.68,11000.0,23.6666,23.6666,23.6666,23.6666,11000.0
2008-12-16 11:55:00,64.68,64.68,64.64,64.68,700.0,23.6666,23.6666,23.6519,23.6666,700.0
2008-12-16 12:00:00,64.64,64.68,64.64,64.64,2500.0,23.6519,23.6666,23.6519,23.6519,2500.0
2008-12-16 12:05:00,64.68,64.68,64.6,64.63,4100.0,23.6666,23.6666,23.6373,23.6483,4100.0
2008-12-16 12:10:00,64.68,64.68,64.66,64.68,1300.0,23.6666,23.6666,23.6593,23.6666,1300.0
2008-12-16 12:15:00,64.68,64.68,64.62,64.68,3000.0,23.6666,23.6666,23.6446,23.6666,3000.0
2008-12-16 12:20:00,64.68,64.73,64.67,64.73,7100.0,23.6666,23.6849,23.6629,23.6849,7100.0
2008-12-16 12:25:00,64.68,64.74,64.68,64.73,1800.0,23.6666,23.6885,23.6666,23.6849,1800.0
2008-12-16 12:30:00,64.73,64.73,64.69,64.69,1700.0,23.6849,23.6849,23.6702,23.6702,1700.0
2008-12-16 12:35:00,64.71,64.71,64.68,64.7,2100.0,23.6776,23.6776,23.6666,23.6739,2100.0
2008-12-16 12:40:00,64.7,64.7,64.67,64.7,1500.0,23.6739,23.6739,23.6629,23.6739,1500.0
2008-12-16 12:45:00,64.7,64.7,64.69,64.69,400.0,23.6739,23.6739,23.6702,23.6702,400.0
2008-12-16 12:50:00,64.69,64.69,64.67,64.67,1000.0,23.6702,23.6702,23.6629,23.6629,1000.0
2008-12-16 12:55:00,64.68,64.68,64.67,64.68,1300.0,23.6666,23.6666,23.6629,23.6666,1300.0
2008-12-16 13:00:00,64.68,64.68,64.65,64.68,1200.0,23.6666,23.6666,23.6556,23.6666,1200.0
2008-12-16 13:05:00,64.66,64.68,64.66,64.67,900.0,23.6593,23.6666,23.6593,23.6629,900.0
2008-12-16 13:10:00,64.65,64.68,64.64,64.66,3900.0,23.6556,23.6666,23.6519,23.6593,3900.0
2008-12-16 13:15:00,64.67,64.67,64.64,64.66,3500.0,23.6629,23.6629,23.6519,23.6593,3500.0
2008-12-16 13:20:00,64.67,64.68,64.67,64.68,2100.0,23.6629,23.6666,23.6629,23.6666,2100.0
2008-12-16 13:25:00,64.68,64.68,64.68,64.68,400.0,23.6666,23.6666,23.6666,23.6666,400.0
2008-12-16 13:30:00,64.67,64.68,64.67,64.68,1700.0,23.6629,23.6666,23.6629,23.6666,1700.0
2008-12-16 13:35:00,64.66,64.68,64.65,64.68,3900.0,23.6593,23.6666,23.6556,23.6666,3900.0
2008-12-16 13:40:00,64.68,64.68,64.65,64.65,7200.0,23.6666,23.6666,23.6556,23.6556,7200.0
2008-12-16 13:45:00,64.65,64.65,64.64,64.64,1700.0,23.6556,23.6556,23.6519,23.6519,1700.0
2008-12-16 13:50:00,64.66,64.66,64.66,64.66,1700.0,23.6593,23.6593,23.6593,23.6593,1700.0
2008-12-16 13:55:00,64.66,64.66,64.64,64.66,2600.0,23.6593,23.6593,23.6519,23.6593,2600.0
2008-12-16 14:00:00,64.66,64.68,64.66,64.68,7900.0,23.6593,23.6666,23.6593,23.6666,7900.0
2008-12-16 14:05:00,64.68,64.68,64.68,64.68,3800.0,23.6666,23.6666,23.6666,23.6666,3800.0
2008-12-16 14:10:00,64.68,64.74,64.65,64.67,1100.0,23.6666,23.6885,23.6556,23.6629,1100.0
2008-12-16 14:15:00,64.79,64.8,64.76,64.76,400.0,23.7068,23.7105,23.6959,23.6959,400.0
2008-12-16 14:20:00,64.85,64.96,64.84,64.87,2100.0,23.7288,23.769,23.7251,23.7361,2100.0
2008-12-16 14:25:00,64.98,65.2,64.98,65.18,4800.0,23.7764,23.8569,23.7764,23.8495,4800.0
2008-12-16 14:30:00,65.15,65.46,65.06,65.28,28400.0,23.8386,23.952,23.8056,23.8861,28400.0
2008-12-16 14:35:00,65.28,65.28,65.14,65.18,14700.0,23.8861,23.8861,23.8349,23.8495,14700.0
2008-12-16 14:40:00,65.17,65.2,65.17,65.19,11300.0,23.8459,23.8569,23.8459,23.8532,11300.0
2008-12-16 14:45:00,65.15,65.2,65.15,65.2,300.0,23.8386,23.8569,23.8386,23.8569,300.0
2008-12-16 14:50:00,65.2,65.28,65.12,65.27,18100.0,23.8569,23.8861,23.8276,23.8825,18100.0
2008-12-16 14:55:00,65.22,65.28,65.21,65.28,23600.0,23.8642,23.8861,23.8605,23.8861,23600.0
2008-12-16 15:00:00,65.28,65.62,65.28,65.48,6600.0,23.8861,24.0105,23.8861,23.9593,6600.0
2008-12-16 15:05:00,65.48,65.48,65.47,65.48,13300.0,23.9593,23.9593,23.9556,23.9593,13300.0
2008-12-16 15:10:00,65.48,65.58,65.36,65.58,20400.0,23.9593,23.9959,23.9154,23.9959,20400.0
2008-12-16 15:15:00,65.59,65.59,65.42,65.56,20700.0,23.9996,23.9996,23.9374,23.9886,20700.0
2008-12-16 15:20:00,65.57,65.58,65.54,65.58,12200.0,23.9922,23.9959,23.9813,23.9959,12200.0
2008-12-16 15:25:00,65.58,65.68,65.58,65.63,18600.0,23.9959,24.0325,23.9959,24.0142,18600.0
2008-12-16 15:30:00,65.63,65.72,65.57,65.68,33400.0,24.0142,24.0471,23.9922,24.0325,33400.0
2008-12-16 15:35:00,65.68,65.68,65.62,65.68,10700.0,24.0325,24.0325,24.0105,24.0325,10700.0
2008-12-16 15:40:00,65.68,65.75,65.66,65.75,11100.0,24.0325,24.0581,24.0252,24.0581,11100.0
2008-12-16 15:45:00,65.78,65.88,65.75,65.79,23000.0,24.0691,24.1057,24.0581,24.0727,23000.0
2008-12-16 15:50:00,65.8,65.96,65.8,65.93,17400.0,24.0764,24.1349,24.0764,24.124,17400.0
2008-12-16 15:55:00,65.93,66.03,65.93,66.01,14400.0,24.124,24.1606,24.124,24.1532,14400.0
2008-12-17 09:30:00,66.38,66.38,65.6,66.2,76400.0,24.2886,24.2886,24.0032,24.2228,76400.0
2008-12-17 09:35:00,66.13,66.2,66.1,66.2,24300.0,24.1971,24.2228,24.1862,24.2228,24300.0
2008-12-17 09:40:00,66.2,66.38,66.2,66.38,8700.0,24.2228,24.2886,24.2228,24.2886,8700.0
2008-12-17 09:45:00,66.38,66.88,66.38,66.88,17500.0,24.2886,24.4716,24.2886,24.4716,17500.0
2008-12-17 09:50:00,66.88,66.97,66.88,66.97,35300.0,24.4716,24.5045,24.4716,24.5045,35300.0
2008-12-17 09:55:00,66.93,67.02,66.93,67.0,13700.0,24.4899,24.5228,24.4899,24.5155,13700.0
2008-12-17 10:00:00,67.0,67.0,66.97,67.0,42100.0,24.5155,24.5155,24.5045,24.5155,42100.0
2008-12-17 10:05:00,67.0,67.0,66.92,66.95,26700.0,24.5155,24.5155,24.4862,24.4972,26700.0
2008-12-17 10:10:00,67.0,67.0,66.91,67.0,33100.0,24.5155,24.5155,24.4825,24.5155,33100.0
2008-12-17 10:15:00,67.0,67.0,66.98,66.99,11300.0,24.5155,24.5155,24.5082,24.5118,11300.0
2008-12-17 10:20:00,66.99,66.99,66.95,66.99,7900.0,24.5118,24.5118,24.4972,24.5118,7900.0
2008-12-17 10:25:00,66.99,66.99,66.9,66.99,10200.0,24.5118,24.5118,24.4789,24.5118,10200.0
2008-12-17 10:30:00,66.98,66.99,66.98,66.99,5200.0,24.5082,24.5118,24.5082,24.5118,5200.0
2008-12-17 10:35:00,66.99,66.99,66.94,66.94,12300.0,24.5118,24.5118,24.4935,24.4935,12300.0
2008-12-17 10:40:00,66.94,66.94,66.77,66.86,27300.0,24.4935,24.4935,24.4313,24.4642,27300.0
2008-12-17 10:45:00,66.89,66.9,66.83,66.89,16800.0,24.4752,24.4789,24.4533,24.4752,16800.0
2008-12-17 10:50:00,66.89,66.89,66.86,66.87,5500.0,24.4752,24.4752,24.4642,24.4679,5500.0
2008-12-17 10:55:00,66.87,66.9,66.87,66.9,23700.0,24.4679,24.4789,24.4679,24.4789,23700.0
2008-12-17 11:00:00,66.9,66.97,66.89,66.94,5400.0,24.4789,24.5045,24.4752,24.4935,5400.0
2008-12-17 11:05:00,66.94,66.94,66.75,66.79,20200.0,24.4935,24.4935,24.424,24.4386,20200.0
2008-12-17 11:10:00,66.8,66.8,66.7,66.79,2400.0,24.4423,24.4423,24.4057,24.4386,2400.0
2008-12-17 11:15:00,66.79,66.8,66.79,66.8,3400.0,24.4386,24.4423,24.4386,24.4423,3400.0
2008-12-17 11:20:00,66.79,66.8,66.77,66.78,4300.0,24.4386,24.4423,24.4313,24.435,4300.0
2008-12-17 11:25:00,66.8,66.8,66.77,66.78,11700.0,24.4423,24.4423,24.4313,24.435,11700.0
2008-12-17 11:30:00,66.78,66.78,66.76,66.78,2500.0,24.435,24.435,24.4277,24.435,2500.0
2008-12-17 11:35:00,66.78,66.8,66.78,66.8,14000.0,24.435,24.4423,24.435,24.4423,14000.0
2008-12-17 11:40:00,66.8,66.82,66.75,66.81,12300.0,24.4423,24.4496,24.424,24.446,12300.0
2008-12-17 11:45:00,66.81,66.82,66.76,66.82,34300.0,24.446,24.4496,24.4277,24.4496,34300.0
2008-12-17 11:50:00,66.82,67.01,66.8,66.8,68400.0,24.4496,24.5191,24.4423,24.4423,68400.0
2008-12-17 11:55:00,66.79,66.8,66.77,66.8,7000.0,24.4386,24.4423,24.4313,24.4423,7000.0
2008-12-17 12:00:00,66.8,66.8,66.78,66.8,8400.0,24.4423,24.4423,24.435,24.4423,8400.0
2008-12-17 12:05:00,66.8,66.82,66.8,66.82,5500.0,24.4423,24.4496,24.4423,24.4496,5500.0
2008-12-17 12:10:00,66.82,66.82,66.75,66.79,2500.0,24.4496,24.4496,24.424,24.4386,2500.0
2008-12-17 12:15:00,66.79,66.8,66.77,66.8,18600.0,24.4386,24.4423,24.4313,24.4423,18600.0
2008-12-17 12:20:00,66.8,66.8,66.78,66.78,4500.0,24.4423,24.4423,24.435,24.435,4500.0
2008-12-17 12:25:00,66.8,66.8,66.74,66.8,9400.0,24.4423,24.4423,24.4203,24.4423,9400.0
2008-12-17 12:30:00,66.85,66.92,66.8,66.92,7600.0,24.4606,24.4862,24.4423,24.4862,7600.0
2008-12-17 12:35:00,66.92,66.92,66.91,66.92,11200.0,24.4862,24.4862,24.4825,24.4862,11200.0
2008-12-17 12:40:00,66.91,66.91,66.78,66.88,18100.0,24.4825,24.4825,24.435,24.4716,18100.0
2008-12-17 12:45:00,66.85,66.88,66.85,66.88,5200.0,24.4606,24.4716,24.4606,24.4716,5200.0
2008-12-17 12:50:00,66.87,66.87,66.85,66.86,1800.0,24.4679,24.4679,24.4606,24.4642,1800.0
2008-12-17 12:55:00,66.87,66.87,66.86,66.86,3200.0,24.4679,24.4679,24.4642,24.4642,3200.0
2008-12-17 13:00:00,66.86,66.86,66.85,66.86,18800.0,24.4642,24.4642,24.4606,24.4642,18800.0
2008-12-17 13:05:00,66.86,66.86,66.8,66.8,24600.0,24.4642,24.4642,24.4423,24.4423,24600.0
2008-12-17 13:10:00,66.78,66.8,66.76,66.78,7100.0,24.435,24.4423,24.4277,24.435,7100.0
2008-12-17 13:15:00,66.76,66.8,66.76,66.79,2200.0,24.4277,24.4423,24.4277,24.4386,2200.0
2008-12-17 13:20:00,66.76,66.8,66.75,66.78,2400.0,24.4277,24.4423,24.424,24.435,2400.0
2008-12-17 13:25:00,66.76,66.8,66.76,66.79,24000.0,24.4277,24.4423,24.4277,24.4386,24000.0
2008-12-17 13:30:00,66.79,66.8,66.75,66.8,9700.0,24.4386,24.4423,24.424,24.4423,9700.0
2008-12-17 13:35:00,66.79,66.8,66.79,66.79,12500.0,24.4386,24.4423,24.4386,24.4386,12500.0
2008-12-17 13:40:00,66.79,66.8,66.79,66.79,12600.0,24.4386,24.4423,24.4386,24.4386,12600.0
2008-12-17 13:45:00,66.79,66.9,66.78,66.87,13900.0,24.4386,24.4789,24.435,24.4679,13900.0
2008-12-17 13:50:00,66.87,66.9,66.78,66.88,22900.0,24.4679,24.4789,24.435,24.4716,22900.0
2008-12-17 13:55:00,66.89,66.9,66.87,66.87,8900.0,24.4752,24.4789,24.4679,24.4679,8900.0
2008-12-17 14:00:00,66.87,66.9,66.74,66.9,20000.0,24.4679,24.4789,24.4203,24.4789,20000.0
2008-12-17 14:05:00,66.87,66.9,66.87,66.9,2400.0,24.4679,24.4789,24.4679,24.4789,2400.0
2008-12-17 14:10:00,66.88,67.1,66.88,67.1,10200.0,24.4716,24.5521,24.4716,24.5521,10200.0
2008-12-17 14:15:00,67.09,67.1,67.09,67.1,12900.0,24.5484,24.5521,24.5484,24.5521,12900.0
2008-12-17 14:20:00,67.1,67.1,67.09,67.09,22700.0,24.5521,24.5521,24.5484,24.5484,22700.0
2008-12-17 14:25:00,67.1,67.15,67.09,67.14,50400.0,24.5521,24.5704,24.5484,24.5667,50400.0
2008-12-17 14:30:00,67.13,67.28,67.13,67.28,14900.0,24.563,24.6179,24.563,24.6179,14900.0
2008-12-17 14:35:00,67.27,67.28,67.21,67.25,22400.0,24.6143,24.6179,24.5923,24.607,22400.0
2008-12-17 14:40:00,67.25,67.27,67.24,67.27,20900.0,24.607,24.6143,24.6033,24.6143,20900.0
2008-12-17 14:45:00,67.25,67.55,67.25,67.55,13800.0,24.607,24.7167,24.607,24.7167,13800.0
2008-12-17 14:50:00,67.54,67.55,67.3,67.55,23800.0,24.7131,24.7167,24.6252,24.7167,23800.0
2008-12-17 14:55:00,67.55,67.55,67.54,67.55,18100.0,24.7167,24.7167,24.7131,24.7167,18100.0
2008-12-17 15:00:00,67.55,67.57,67.54,67.55,57600.0,24.7167,24.724,24.7131,24.7167,57600.0
2008-12-17 15:05:00,67.55,67.57,67.54,67.55,47100.0,24.7167,24.724,24.7131,24.7167,47100.0
2008-12-17 15:10:00,67.53,67.55,67.5,67.54,20900.0,24.7094,24.7167,24.6984,24.7131,20900.0
2008-12-17 15:15:00,67.54,67.55,67.54,67.55,24700.0,24.7131,24.7167,24.7131,24.7167,24700.0
2008-12-17 15:20:00,67.55,67.55,67.54,67.55,32300.0,24.7167,24.7167,24.7131,24.7167,32300.0
2008-12-17 15:25:00,67.55,67.75,67.54,67.75,17100.0,24.7167,24.7899,24.7131,24.7899,17100.0
2008-12-17 15:30:00,67.73,68.07,67.52,68.05,104200.0,24.7826,24.907,24.7057,24.8997,104200.0
2008-12-17 15:35:00,68.1,68.1,67.6,67.79,52300.0,24.918,24.918,24.735,24.8045,52300.0
2008-12-17 15:40:00,67.78,67.79,67.6,67.65,38300.0,24.8009,24.8045,24.735,24.7533,38300.0
2008-12-17 15:45:00,67.65,67.69,67.64,67.69,18700.0,24.7533,24.7679,24.7497,24.7679,18700.0
2008-12-17 15:50:00,67.69,67.69,67.64,67.64,14000.0,24.7679,24.7679,24.7497,24.7497,14000.0
2008-12-17 15:55:00,67.65,67.71,67.64,67.7,30100.0,24.7533,24.7753,24.7497,24.7716,30100.0
2008-12-18 09:30:00,68.72,68.76,68.08,68.55,70500.0,25.1448,25.1595,24.9107,25.0826,70500.0
2008-12-18 09:35:00,68.55,68.74,68.41,68.62,67100.0,25.0826,25.1521,25.0314,25.1082,67100.0
2008-12-18 09:40:00,68.71,68.8,68.61,68.8,28000.0,25.1412,25.1741,25.1046,25.1741,28000.0
2008-12-18 09:45:00,68.8,69.43,68.8,69.19,14300.0,25.1741,25.4046,25.1741,25.3168,14300.0
2008-12-18 09:50:00,69.19,69.43,68.79,69.09,65000.0,25.3168,25.4046,25.1704,25.2802,65000.0
2008-12-18 09:55:00,69.09,69.24,69.04,69.21,11800.0,25.2802,25.3351,25.2619,25.3241,11800.0
2008-12-18 10:00:00,69.22,69.22,69.2,69.22,10600.0,25.3278,25.3278,25.3205,25.3278,10600.0
2008-12-18 10:05:00,69.22,69.49,69.21,69.48,20600.0,25.3278,25.4266,25.3241,25.4229,20600.0
2008-12-18 10:10:00,69.49,69.67,69.48,69.63,23600.0,25.4266,25.4924,25.4229,25.4778,23600.0
2008-12-18 10:15:00,69.63,69.67,69.47,69.59,35000.0,25.4778,25.4924,25.4193,25.4632,35000.0
2008-12-18 10:20:00,69.59,69.64,69.58,69.59,24100.0,25.4632,25.4815,25.4595,25.4632,24100.0
2008-12-18 10:25:00,69.59,69.6,69.58,69.59,19800.0,25.4632,25.4668,25.4595,25.4632,19800.0
2008-12-18 10:30:00,69.59,69.75,69.46,69.5,18100.0,25.4632,25.5217,25.4156,25.4302,18100.0
2008-12-18 10:35:00,69.49,69.65,69.48,69.65,12100.0,25.4266,25.4851,25.4229,25.4851,12100.0
2008-12-18 10:40:00,69.65,69.75,69.65,69.75,14200.0,25.4851,25.5217,25.4851,25.5217,14200.0
2008-12-18 10:45:00,69.74,69.95,69.73,69.74,53600.0,25.518,25.5949,25.5144,25.518,53600.0
2008-12-18 10:50:00,69.74,69.74,69.73,69.74,23500.0,25.518,25.518,25.5144,25.518,23500.0
2008-12-18 10:55:00,69.74,69.83,69.73,69.74,16500.0,25.518,25.551,25.5144,25.518,16500.0
2008-12-18 11:00:00,69.74,69.77,69.73,69.74,25700.0,25.518,25.529,25.5144,25.518,25700.0
2008-12-18 11:05:00,69.74,69.74,69.73,69.74,10800.0,25.518,25.518,25.5144,25.518,10800.0
2008-12-18 11:10:00,69.74,69.86,69.73,69.86,7400.0,25.518,25.562,25.5144,25.562,7400.0
2008-12-18 11:15:00,69.86,69.86,69.7,69.74,28100.0,25.562,25.562,25.5034,25.518,28100.0
2008-12-18 11:20:00,69.74,69.74,69.72,69.74,16700.0,25.518,25.518,25.5107,25.518,16700.0
2008-12-18 11:25:00,69.74,69.74,69.64,69.71,19600.0,25.518,25.518,25.4815,25.5071,19600.0
2008-12-18 11:30:00,69.73,69.74,69.68,69.69,17200.0,25.5144,25.518,25.4961,25.4998,17200.0
2008-12-18 11:35:00,69.72,69.84,69.72,69.74,17200.0,25.5107,25.5546,25.5107,25.518,17200.0
2008-12-18 11:40:00,69.74,69.82,69.71,69.75,17900.0,25.518,25.5473,25.5071,25.5217,17900.0
2008-12-18 11:45:00,69.75,69.92,69.75,69.91,23900.0,25.5217,25.5839,25.5217,25.5803,23900.0
2008-12-18 11:50:00,69.92,69.96,69.66,69.88,31500.0,25.5839,25.5985,25.4888,25.5693,31500.0
2008-12-18 11:55:00,69.88,69.92,69.87,69.88,25700.0,25.5693,25.5839,25.5656,25.5693,25700.0
2008-12-18 12:00:00,69.88,69.95,69.88,69.95,26600.0,25.5693,25.5949,25.5693,25.5949,26600.0
2008-12-18 12:05:00,69.95,69.98,69.86,69.98,30400.0,25.5949,25.6059,25.562,25.6059,30400.0
2008-12-18 12:10:00,69.98,70.0,69.97,69.98,26400.0,25.6059,25.6132,25.6022,25.6059,26400.0
2008-12-18 12:15:00,69.98,70.26,69.98,70.16,30200.0,25.6059,25.7083,25.6059,25.6717,30200.0
2008-12-18 12:20:00,70.17,70.21,70.16,70.2,13300.0,25.6754,25.69,25.6717,25.6864,13300.0
2008-12-18 12:25:00,70.2,70.39,70.18,70.39,24900.0,25.6864,25.7559,25.679,25.7559,24900.0
2008-12-18 12:30:00,70.39,70.48,70.39,70.45,17100.0,25.7559,25.7888,25.7559,25.7778,17100.0
2008-12-18 12:35:00,70.47,70.48,70.45,70.48,12300.0,25.7852,25.7888,25.7778,25.7888,12300.0
2008-12-18 12:40:00,70.48,70.48,70.46,70.48,12200.0,25.7888,25.7888,25.7815,25.7888,12200.0
2008-12-18 12:45:00,70.48,70.58,70.47,70.58,21000.0,25.7888,25.8254,25.7852,25.8254,21000.0
2008-12-18 12:50:00,70.56,70.57,70.56,70.57,11800.0,25.8181,25.8217,25.8181,25.8217,11800.0
2008-12-18 12:55:00,70.57,70.57,70.56,70.57,9800.0,25.8217,25.8217,25.8181,25.8217,9800.0
2008-12-18 13:00:00,70.57,70.7,70.56,70.69,7100.0,25.8217,25.8693,25.8181,25.8657,7100.0
2008-12-18 13:05:00,70.69,71.18,70.69,71.13,15600.0,25.8657,26.0449,25.8657,26.0267,15600.0
2008-12-18 13:10:00,71.15,71.18,71.13,71.18,4200.0,26.034,26.0449,26.0267,26.0449,4200.0
2008-12-18 13:15:00,71.15,71.25,71.13,71.24,12300.0,26.034,26.0706,26.0267,26.0669,12300.0
2008-12-18 13:20:00,71.25,71.48,71.24,71.48,18000.0,26.0706,26.1547,26.0669,26.1547,18000.0
2008-12-18 13:25:00,71.43,71.68,71.41,71.68,30700.0,26.1364,26.2279,26.1291,26.2279,30700.0
2008-12-18 13:30:00,71.68,71.88,71.67,71.88,16500.0,26.2279,26.3011,26.2242,26.3011,16500.0
2008-12-18 13:35:00,71.95,72.28,71.91,72.18,66000.0,26.3267,26.4474,26.3121,26.4109,66000.0
2008-12-18 13:40:00,72.18,72.42,72.1,72.41,87100.0,26.4109,26.4987,26.3816,26.495,87100.0
2008-12-18 13:45:00,72.41,72.46,72.16,72.25,31300.0,26.495,26.5133,26.4035,26.4365,31300.0
2008-12-18 13:50:00,72.34,72.34,71.33,71.84,21900.0,26.4694,26.4694,26.0998,26.2864,21900.0
2008-12-18 13:55:00,71.83,72.04,71.7,71.81,14500.0,26.2828,26.3596,26.2352,26.2755,14500.0
2008-12-18 14:00:00,71.79,72.0,71.64,71.96,9500.0,26.2681,26.345,26.2133,26.3304,9500.0
2008-12-18 14:05:00,71.97,72.04,71.97,72.03,5000.0,26.334,26.3596,26.334,26.356,5000.0
2008-12-18 14:10:00,72.04,72.04,71.91,71.95,22000.0,26.3596,26.3596,26.3121,26.3267,22000.0
2008-12-18 14:15:00,71.95,72.03,71.93,71.97,22100.0,26.3267,26.356,26.3194,26.334,22100.0
2008-12-18 14:20:00,72.01,72.03,71.97,72.02,19600.0,26.3486,26.356,26.334,26.3523,19600.0
2008-12-18 14:25:00,72.02,72.27,71.98,72.18,28400.0,26.3523,26.4438,26.3377,26.4109,28400.0
2008-12-18 14:30:00,72.17,72.18,71.98,72.18,22200.0,26.4072,26.4109,26.3377,26.4109,22200.0
2008-12-18 14:35:00,72.18,72.33,71.38,72.05,21900.0,26.4109,26.4657,26.1181,26.3633,21900.0
2008-12-18 14:40:00,71.95,72.21,71.95,72.13,5900.0,26.3267,26.4218,26.3267,26.3926,5900.0
2008-12-18 14:45:00,72.15,72.24,71.95,72.24,10500.0,26.3999,26.4328,26.3267,26.4328,10500.0
2008-12-18 14:50:00,72.21,72.24,71.76,72.16,14200.0,26.4218,26.4328,26.2572,26.4035,14200.0
2008-12-18 14:55:00,72.12,72.17,71.72,72.0,33500.0,26.3889,26.4072,26.2425,26.345,33500.0
2008-12-18 15:00:00,72.0,72.14,71.74,72.0,8200.0,26.345,26.3962,26.2499,26.345,8200.0
2008-12-18 15:05:00,71.99,71.99,71.94,71.95,8400.0,26.3413,26.3413,26.323,26.3267,8400.0
2008-12-18 15:10:00,71.99,72.02,71.8,72.01,11800.0,26.3413,26.3523,26.2718,26.3486,11800.0
2008-12-18 15:15:00,72.0,72.02,71.75,72.0,11500.0,26.345,26.3523,26.2535,26.345,11500.0
2008-12-18 15:20:00,71.96,72.01,71.96,72.01,11500.0,26.3304,26.3486,26.3304,26.3486,11500.0
2008-12-18 15:25:00,72.01,72.03,72.0,72.0,4900.0,26.3486,26.356,26.345,26.345,4900.0
2008-12-18 15:30:00,72.03,72.03,72.0,72.03,15800.0,26.356,26.356,26.345,26.356,15800.0
2008-12-18 15:35:00,72.03,72.03,71.92,71.95,21400.0,26.356,26.356,26.3157,26.3267,21400.0
2008-12-18 15:40:00,71.98,71.99,70.95,71.45,38800.0,26.3377,26.3413,25.9608,26.1437,38800.0
2008-12-18 15:45:00,71.41,71.72,70.52,70.67,31200.0,26.1291,26.2425,25.8035,25.8583,31200.0
2008-12-18 15:50:00,70.68,71.5,70.5,71.33,23200.0,25.862,26.162,25.7961,26.0998,23200.0
2008-12-18 15:55:00,71.32,71.5,69.8,71.39,53500.0,26.0962,26.162,25.54,26.1218,53500.0
2008-12-19 09:30:00,70.99,71.0,70.13,70.55,46900.0,25.9754,25.9791,25.6608,25.8144,46900.0
2008-12-19 09:35:00,70.64,70.75,70.53,70.57,17800.0,25.8474,25.8876,25.8071,25.8217,17800.0
2008-12-19 09:40:00,70.59,70.63,70.56,70.63,33700.0,25.8291,25.8437,25.8181,25.8437,33700.0
2008-12-19 09:45:00,70.56,70.89,70.56,70.78,12800.0,25.8181,25.9388,25.8181,25.8986,12800.0
2008-12-19 09:50:00,70.69,70.87,70.67,70.87,12000.0,25.8657,25.9315,25.8583,25.9315,12000.0
2008-12-19 09:55:00,70.89,70.89,70.83,70.87,4900.0,25.9388,25.9388,25.9169,25.9315,4900.0
2008-12-19 10:00:00,70.85,70.87,70.73,70.73,8300.0,25.9242,25.9315,25.8803,25.8803,8300.0
2008-12-19 10:05:00,70.75,70.87,70.73,70.87,4900.0,25.8876,25.9315,25.8803,25.9315,4900.0
2008-12-19 10:10:00,70.87,70.87,70.79,70.8,16000.0,25.9315,25.9315,25.9022,25.9059,16000.0
2008-12-19 10:15:00,70.8,70.8,70.74,70.74,5100.0,25.9059,25.9059,25.884,25.884,5100.0
2008-12-19 10:20:00,70.75,70.75,70.63,70.7,15300.0,25.8876,25.8876,25.8437,25.8693,15300.0
2008-12-19 10:25:00,70.7,70.7,70.69,70.69,6800.0,25.8693,25.8693,25.8657,25.8657,6800.0
2008-12-19 10:30:00,70.69,70.75,70.61,70.74,9600.0,25.8657,25.8876,25.8364,25.884,9600.0
2008-12-19 10:35:00,70.75,70.75,70.69,70.71,43900.0,25.8876,25.8876,25.8657,25.873,43900.0
2008-12-19 10:40:00,70.69,70.69,70.65,70.69,3700.0,25.8657,25.8657,25.851,25.8657,3700.0
2008-12-19 10:45:00,70.67,70.87,70.5,70.85,14000.0,25.8583,25.9315,25.7961,25.9242,14000.0
2008-12-19 10:50:00,70.8,70.8,70.63,70.73,5700.0,25.9059,25.9059,25.8437,25.8803,5700.0
2008-12-19 10:55:00,70.72,70.75,70.65,70.65,3300.0,25.8766,25.8876,25.851,25.851,3300.0
2008-12-19 11:00:00,70.72,70.72,70.56,70.59,10100.0,25.8766,25.8766,25.8181,25.8291,10100.0
2008-12-19 11:05:00,70.59,70.59,70.5,70.51,4600.0,25.8291,25.8291,25.7961,25.7998,4600.0
2008-12-19 11:10:00,70.54,70.56,70.52,70.53,3200.0,25.8108,25.8181,25.8035,25.8071,3200.0
2008-12-19 11:15:00,70.53,70.77,70.53,70.74,11400.0,25.8071,25.8949,25.8071,25.884,11400.0
2008-12-19 11:20:00,70.77,70.77,70.74,70.77,8500.0,25.8949,25.8949,25.884,25.8949,8500.0
2008-12-19 11:25:00,70.76,70.77,70.73,70.77,18800.0,25.8913,25.8949,25.8803,25.8949,18800.0
2008-12-19 11:30:00,70.76,70.77,70.69,70.74,12800.0,25.8913,25.8949,25.8657,25.884,12800.0
2008-12-19 11:35:00,70.72,70.75,70.65,70.75,16500.0,25.8766,25.8876,25.851,25.8876,16500.0
2008-12-19 11:40:00,70.67,70.75,70.61,70.68,14400.0,25.8583,25.8876,25.8364,25.862,14400.0
2008-12-19 11:45:00,70.65,70.68,70.61,70.62,10700.0,25.851,25.862,25.8364,25.84,10700.0
2008-12-19 11:50:00,70.62,70.7,70.62,70.67,13400.0,25.84,25.8693,25.84,25.8583,13400.0
2008-12-19 11:55:00,70.67,70.7,70.62,70.63,15400.0,25.8583,25.8693,25.84,25.8437,15400.0
2008-12-19 12:00:00,70.62,70.7,70.61,70.7,14100.0,25.84,25.8693,25.8364,25.8693,14100.0
2008-12-19 12:05:00,70.67,70.77,70.67,70.77,9900.0,25.8583,25.8949,25.8583,25.8949,9900.0
2008-12-19 12:10:00,70.77,70.77,70.66,70.75,11400.0,25.8949,25.8949,25.8547,25.8876,11400.0
2008-12-19 12:15:00,70.74,70.75,70.73,70.75,3500.0,25.884,25.8876,25.8803,25.8876,3500.0
2008-12-19 12:20:00,70.74,70.75,70.74,70.75,5600.0,25.884,25.8876,25.884,25.8876,5600.0
2008-12-19 12:25:00,70.75,70.77,70.75,70.77,17100.0,25.8876,25.8949,25.8876,25.8949,17100.0
2008-12-19 12:30:00,70.77,70.78,70.75,70.76,4200.0,25.8949,25.8986,25.8876,25.8913,4200.0
2008-12-19 12:35:00,70.78,70.79,70.75,70.79,5700.0,25.8986,25.9022,25.8876,25.9022,5700.0
2008-12-19 12:40:00,70.78,70.79,70.74,70.77,4700.0,25.8986,25.9022,25.884,25.8949,4700.0
2008-12-19 12:45:00,70.77,70.77,70.74,70.77,4900.0,25.8949,25.8949,25.884,25.8949,4900.0
2008-12-19 12:50:00,70.77,70.77,70.74,70.74,12100.0,25.8949,25.8949,25.884,25.884,12100.0
2008-12-19 12:55:00,70.75,70.79,70.75,70.77,5200.0,25.8876,25.9022,25.8876,25.8949,5200.0
2008-12-19 13:00:00,70.77,70.78,70.76,70.78,4800.0,25.8949,25.8986,25.8913,25.8986,4800.0
2008-12-19 13:05:00,70.78,70.78,70.74,70.74,7100.0,25.8986,25.8986,25.884,25.884,7100.0
2008-12-19 13:10:00,70.74,70.75,70.73,70.75,6800.0,25.884,25.8876,25.8803,25.8876,6800.0
2008-12-19 13:15:00,70.75,70.75,70.73,70.75,5100.0,25.8876,25.8876,25.8803,25.8876,5100.0
2008-12-19 13:20:00,70.74,70.77,70.64,70.64,9500.0,25.884,25.8949,25.8474,25.8474,9500.0
2008-12-19 13:25:00,70.69,70.77,70.69,70.77,2600.0,25.8657,25.8949,25.8657,25.8949,2600.0
2008-12-19 13:30:00,70.77,70.77,70.75,70.76,10300.0,25.8949,25.8949,25.8876,25.8913,10300.0
2008-12-19 13:35:00,70.75,70.77,70.74,70.74,5400.0,25.8876,25.8949,25.884,25.884,5400.0
2008-12-19 13:40:00,70.74,70.77,70.74,70.77,5300.0,25.884,25.8949,25.884,25.8949,5300.0
2008-12-19 13:45:00,70.77,70.77,70.74,70.76,4900.0,25.8949,25.8949,25.884,25.8913,4900.0
2008-12-19 13:50:00,70.75,70.77,70.73,70.77,3200.0,25.8876,25.8949,25.8803,25.8949,3200.0
2008-12-19 13:55:00,70.77,70.77,70.73,70.75,3300.0,25.8949,25.8949,25.8803,25.8876,3300.0
2008-12-19 14:00:00,70.75,70.76,70.71,70.72,6000.0,25.8876,25.8913,25.873,25.8766,6000.0
2008-12-19 14:05:00,70.75,70.9,70.75,70.9,5100.0,25.8876,25.9425,25.8876,25.9425,5100.0
2008-12-19 14:10:00,70.88,70.9,70.87,70.89,11400.0,25.9352,25.9425,25.9315,25.9388,11400.0
2008-12-19 14:15:00,70.9,70.9,70.87,70.88,6400.0,25.9425,25.9425,25.9315,25.9352,6400.0
2008-12-19 14:20:00,70.89,70.94,70.87,70.92,7300.0,25.9388,25.9571,25.9315,25.9498,7300.0
2008-12-19 14:25:00,70.9,70.95,70.9,70.93,3300.0,25.9425,25.9608,25.9425,25.9535,3300.0
2008-12-19 14:30:00,70.97,70.97,70.95,70.96,6200.0,25.9681,25.9681,25.9608,25.9645,6200.0
2008-12-19 14:35:00,70.97,70.97,70.93,70.96,5100.0,25.9681,25.9681,25.9535,25.9645,5100.0
2008-12-19 14:40:00,70.96,70.97,70.95,70.97,5700.0,25.9645,25.9681,25.9608,25.9681,5700.0
2008-12-19 14:45:00,70.96,70.98,70.96,70.98,6300.0,25.9645,25.9718,25.9645,25.9718,6300.0
2008-12-19 14:50:00,70.96,70.97,70.96,70.97,11000.0,25.9645,25.9681,25.9645,25.9681,11000.0
2008-12-19 14:55:00,70.97,70.97,70.95,70.97,11500.0,25.9681,25.9681,25.9608,25.9681,11500.0
2008-12-19 15:00:00,70.97,70.98,70.96,70.97,10600.0,25.9681,25.9718,25.9645,25.9681,10600.0
2008-12-19 15:05:00,70.97,71.05,70.95,71.01,27800.0,25.9681,25.9974,25.9608,25.9827,27800.0
2008-12-19 15:10:00,71.0,71.1,71.0,71.1,67200.0,25.9791,26.0157,25.9791,26.0157,67200.0
2008-12-19 15:15:00,71.09,71.1,71.08,71.1,29600.0,26.012,26.0157,26.0084,26.0157,29600.0
2008-12-19 15:20:00,71.1,71.1,71.07,71.1,14700.0,26.0157,26.0157,26.0047,26.0157,14700.0
2008-12-19 15:25:00,71.1,71.2,71.08,71.19,28900.0,26.0157,26.0523,26.0084,26.0486,28900.0
2008-12-19 15:30:00,71.19,71.22,71.18,71.22,31300.0,26.0486,26.0596,26.0449,26.0596,31300.0
2008-12-19 15:35:00,71.22,71.25,71.19,71.2,31700.0,26.0596,26.0706,26.0486,26.0523,31700.0
2008-12-19 15:40:00,71.19,71.2,71.16,71.17,10400.0,26.0486,26.0523,26.0376,26.0413,10400.0
2008-12-19 15:45:00,71.17,71.2,71.05,71.2,14100.0,26.0413,26.0523,25.9974,26.0523,14100.0
2008-12-19 15:50:00,71.15,71.18,71.14,71.18,3300.0,26.034,26.0449,26.0303,26.0449,3300.0
2008-12-19 15:55:00,71.17,71.19,71.15,71.15,11300.0,26.0413,26.0486,26.034,26.034,11300.0
2008-12-22 09:30:00,71.34,72.0,71.34,71.49,39700.0,26.1035,26.345,26.1035,26.1584,39700.0
2008-12-22 09:35:00,71.39,71.44,71.25,71.27,8100.0,26.1218,26.1401,26.0706,26.0779,8100.0
2008-12-22 09:40:00,71.28,71.32,71.16,71.16,5600.0,26.0815,26.0962,26.0376,26.0376,5600.0
2008-12-22 09:45:00,71.16,71.17,70.8,70.89,9500.0,26.0376,26.0413,25.9059,25.9388,9500.0
2008-12-22 09:50:00,70.88,71.05,70.85,71.04,6400.0,25.9352,25.9974,25.9242,25.9937,6400.0
2008-12-22 09:55:00,71.0,71.33,70.9,71.04,4700.0,25.9791,26.0998,25.9425,25.9937,4700.0
2008-12-22 10:00:00,71.01,71.35,70.9,71.2,7200.0,25.9827,26.1072,25.9425,26.0523,7200.0
2008-12-22 10:05:00,71.19,71.2,71.09,71.09,3000.0,26.0486,26.0523,26.012,26.012,3000.0
2008-12-22 10:10:00,71.15,71.25,71.12,71.25,2300.0,26.034,26.0706,26.023,26.0706,2300.0
2008-12-22 10:15:00,71.26,71.32,71.22,71.3,7100.0,26.0742,26.0962,26.0596,26.0889,7100.0
2008-12-22 10:20:00,71.32,71.32,71.28,71.28,9100.0,26.0962,26.0962,26.0815,26.0815,9100.0
2008-12-22 10:25:00,71.3,71.32,71.3,71.31,1900.0,26.0889,26.0962,26.0889,26.0925,1900.0
2008-12-22 10:30:00,71.31,71.5,71.22,71.24,4800.0,26.0925,26.162,26.0596,26.0669,4800.0
2008-12-22 10:35:00,71.23,71.24,71.22,71.24,5500.0,26.0632,26.0669,26.0596,26.0669,5500.0
2008-12-22 10:40:00,71.24,71.25,71.21,71.23,4900.0,26.0669,26.0706,26.0559,26.0632,4900.0
2008-12-22 10:45:00,71.2,71.23,71.19,71.23,9700.0,26.0523,26.0632,26.0486,26.0632,9700.0
2008-12-22 10:50:00,71.22,71.25,71.22,71.24,7600.0,26.0596,26.0706,26.0596,26.0669,7600.0
2008-12-22 10:55:00,71.24,71.44,71.21,71.44,19800.0,26.0669,26.1401,26.0559,26.1401,19800.0
2008-12-22 11:00:00,71.44,71.44,71.25,71.25,17600.0,26.1401,26.1401,26.0706,26.0706,17600.0
2008-12-22 11:05:00,71.26,71.4,71.26,71.28,34000.0,26.0742,26.1254,26.0742,26.0815,34000.0
2008-12-22 11:10:00,71.25,71.75,71.25,71.75,16900.0,26.0706,26.2535,26.0706,26.2535,16900.0
2008-12-22 11:15:00,71.72,71.73,71.5,71.59,7600.0,26.2425,26.2462,26.162,26.195,7600.0
2008-12-22 11:20:00,71.59,71.59,71.5,71.51,6700.0,26.195,26.195,26.162,26.1657,6700.0
2008-12-22 11:25:00,71.54,71.58,71.5,71.56,7200.0,26.1767,26.1913,26.162,26.184,7200.0
2008-12-22 11:30:00,71.57,71.89,71.57,71.73,8600.0,26.1877,26.3047,26.1877,26.2462,8600.0
2008-12-22 11:35:00,71.74,71.87,71.73,71.87,6700.0,26.2499,26.2974,26.2462,26.2974,6700.0
2008-12-22 11:40:00,71.87,72.0,71.84,71.9,22500.0,26.2974,26.345,26.2864,26.3084,22500.0
2008-12-22 11:45:00,71.89,72.1,71.89,72.09,11400.0,26.3047,26.3816,26.3047,26.3779,11400.0
2008-12-22 11:50:00,72.08,72.21,72.08,72.18,15000.0,26.3743,26.4218,26.3743,26.4109,15000.0
2008-12-22 11:55:00,72.17,72.4,72.02,72.4,6400.0,26.4072,26.4914,26.3523,26.4914,6400.0
2008-12-22 12:00:00,72.69,73.4,72.58,73.4,33800.0,26.5975,26.8573,26.5572,26.8573,33800.0
2008-12-22 12:05:00,73.4,73.49,73.33,73.47,9000.0,26.8573,26.8902,26.8316,26.8829,9000.0
2008-12-22 12:10:00,73.47,73.49,73.0,73.07,9100.0,26.8829,26.8902,26.7109,26.7365,9100.0
2008-12-22 12:15:00,73.08,73.45,73.04,73.45,42400.0,26.7402,26.8755,26.7255,26.8755,42400.0
2008-12-22 12:20:00,73.45,73.45,73.35,73.35,24100.0,26.8755,26.8755,26.839,26.839,24100.0
2008-12-22 12:25:00,73.32,73.4,73.32,73.4,11000.0,26.828,26.8573,26.828,26.8573,11000.0
2008-12-22 12:30:00,73.39,73.42,73.36,73.42,18700.0,26.8536,26.8646,26.8426,26.8646,18700.0
2008-12-22 12:35:00,73.42,73.45,73.24,73.24,8900.0,26.8646,26.8755,26.7987,26.7987,8900.0
2008-12-22 12:40:00,73.28,73.29,73.21,73.23,8600.0,26.8133,26.817,26.7877,26.795,8600.0
2008-12-22 12:45:00,73.26,73.27,73.23,73.27,4800.0,26.806,26.8097,26.795,26.8097,4800.0
2008-12-22 12:50:00,73.26,73.27,73.19,73.26,4700.0,26.806,26.8097,26.7804,26.806,4700.0
2008-12-22 12:55:00,73.26,73.27,73.15,73.25,5500.0,26.806,26.8097,26.7658,26.8024,5500.0
2008-12-22 13:00:00,73.25,73.26,73.25,73.26,1800.0,26.8024,26.806,26.8024,26.806,1800.0
2008-12-22 13:05:00,73.26,73.33,73.2,73.31,8200.0,26.806,26.8316,26.7841,26.8243,8200.0
2008-12-22 13:10:00,73.29,73.37,73.29,73.31,6700.0,26.817,26.8463,26.817,26.8243,6700.0
2008-12-22 13:15:00,73.31,73.4,73.26,73.39,5900.0,26.8243,26.8573,26.806,26.8536,5900.0
2008-12-22 13:20:00,73.35,73.8,73.33,73.74,9400.0,26.839,27.0036,26.8316,26.9817,9400.0
2008-12-22 13:25:00,73.75,73.9,73.66,73.83,13000.0,26.9853,27.0402,26.9524,27.0146,13000.0
2008-12-22 13:30:00,73.87,73.99,73.82,73.99,18600.0,27.0292,27.0731,27.0109,27.0731,18600.0
2008-12-22 13:35:00,73.99,73.99,73.81,73.86,18800.0,27.0731,27.0731,27.0073,27.0256,18800.0
2008-12-22 13:40:00,73.86,73.9,73.85,73.9,7100.0,27.0256,27.0402,27.0219,27.0402,7100.0
2008-12-22 13:45:00,73.88,73.9,73.85,73.87,17000.0,27.0329,27.0402,27.0219,27.0292,17000.0
2008-12-22 13:50:00,73.88,73.88,73.76,73.8,11900.0,27.0329,27.0329,26.989,27.0036,11900.0
2008-12-22 13:55:00,73.78,73.82,73.7,73.75,10900.0,26.9963,27.0109,26.967,26.9853,10900.0
2008-12-22 14:00:00,73.72,73.75,73.4,73.67,17700.0,26.9743,26.9853,26.8573,26.956,17700.0
2008-12-22 14:05:00,73.75,73.8,73.66,73.8,13100.0,26.9853,27.0036,26.9524,27.0036,13100.0
2008-12-22 14:10:00,73.8,73.8,73.75,73.78,3700.0,27.0036,27.0036,26.9853,26.9963,3700.0
2008-12-22 14:15:00,73.8,73.8,73.2,73.5,9400.0,27.0036,27.0036,26.7841,26.8938,9400.0
2008-12-22 14:20:00,73.52,73.55,73.22,73.55,8000.0,26.9012,26.9121,26.7914,26.9121,8000.0
2008-12-22 14:25:00,73.55,73.57,73.3,73.43,8900.0,26.9121,26.9195,26.8207,26.8682,8900.0
2008-12-22 14:30:00,73.21,73.36,72.73,73.01,23400.0,26.7877,26.8426,26.6121,26.7146,23400.0
2008-12-22 14:35:00,73.06,73.09,72.79,72.79,8900.0,26.7328,26.7438,26.6341,26.6341,8900.0
2008-12-22 14:40:00,72.78,72.78,72.63,72.65,12800.0,26.6304,26.6304,26.5755,26.5828,12800.0
2008-12-22 14:45:00,72.69,72.69,72.34,72.36,12500.0,26.5975,26.5975,26.4694,26.4767,12500.0
2008-12-22 14:50:00,72.36,72.95,72.05,72.56,31400.0,26.4767,26.6926,26.3633,26.5499,31400.0
2008-12-22 14:55:00,72.86,72.86,72.51,72.69,24200.0,26.6597,26.6597,26.5316,26.5975,24200.0
2008-12-22 15:00:00,72.94,72.94,72.4,72.51,3000.0,26.6889,26.6889,26.4914,26.5316,3000.0
2008-12-22 15:05:00,72.31,72.38,71.99,71.99,13400.0,26.4584,26.484,26.3413,26.3413,13400.0
2008-12-22 15:10:00,71.87,71.91,71.7,71.7,5600.0,26.2974,26.3121,26.2352,26.2352,5600.0
2008-12-22 15:15:00,71.87,72.75,71.75,72.34,27200.0,26.2974,26.6194,26.2535,26.4694,27200.0
2008-12-22 15:20:00,72.34,72.92,72.34,72.73,32800.0,26.4694,26.6816,26.4694,26.6121,32800.0
2008-12-22 15:25:00,72.66,72.91,72.63,72.79,18600.0,26.5865,26.678,26.5755,26.6341,18600.0
2008-12-22 15:30:00,72.78,72.83,72.6,72.78,20600.0,26.6304,26.6487,26.5645,26.6304,20600.0
2008-12-22 15:35:00,72.77,72.95,72.77,72.93,21000.0,26.6267,26.6926,26.6267,26.6853,21000.0
2008-12-22 15:40:00,72.93,73.51,72.92,73.51,33100.0,26.6853,26.8975,26.6816,26.8975,33100.0
2008-12-22 15:45:00,73.49,74.33,73.26,74.28,50100.0,26.8902,27.1975,26.806,27.1792,50100.0
2008-12-22 15:50:00,74.28,74.36,74.02,74.2,45500.0,27.1792,27.2085,27.0841,27.15,45500.0
2008-12-22 15:55:00,74.16,74.3,73.25,74.19,57100.0,27.1353,27.1866,26.8024,27.1463,57100.0
2008-12-23 09:30:00,74.38,75.16,74.38,74.97,14400.0,27.2158,27.5012,27.2158,27.4317,14400.0
2008-12-23 09:35:00,74.91,75.05,74.52,74.52,10100.0,27.4098,27.461,27.2671,27.2671,10100.0
2008-12-23 09:40:00,74.52,74.98,74.5,74.66,9200.0,27.2671,27.4354,27.2597,27.3183,9200.0
2008-12-23 09:45:00,74.8,74.83,74.65,74.69,9300.0,27.3695,27.3805,27.3146,27.3293,9300.0
2008-12-23 09:50:00,74.65,74.71,74.53,74.62,6600.0,27.3146,27.3366,27.2707,27.3037,6600.0
2008-12-23 09:55:00,74.6,74.61,74.38,74.45,14100.0,27.2963,27.3,27.2158,27.2415,14100.0
2008-12-23 10:00:00,74.4,74.43,73.81,74.24,12900.0,27.2232,27.2341,27.0073,27.1646,12900.0
2008-12-23 10:05:00,74.24,74.48,74.01,74.28,26400.0,27.1646,27.2524,27.0805,27.1792,26400.0
2008-12-23 10:10:00,74.25,74.36,74.15,74.28,6000.0,27.1683,27.2085,27.1317,27.1792,6000.0
2008-12-23 10:15:00,74.25,74.37,74.16,74.27,5900.0,27.1683,27.2122,27.1353,27.1756,5900.0
2008-12-23 10:20:00,74.3,74.71,74.23,74.24,8200.0,27.1866,27.3366,27.161,27.1646,8200.0
2008-12-23 10:25:00,74.24,74.65,74.23,74.45,12100.0,27.1646,27.3146,27.161,27.2415,12100.0
2008-12-23 10:30:00,74.63,74.84,74.45,74.75,7800.0,27.3073,27.3842,27.2415,27.3512,7800.0
2008-12-23 10:35:00,74.74,75.22,74.71,75.2,43900.0,27.3476,27.5232,27.3366,27.5159,43900.0
2008-12-23 10:40:00,75.2,75.23,75.0,75.01,17100.0,27.5159,27.5269,27.4427,27.4464,17100.0
2008-12-23 10:45:00,75.01,75.06,74.93,74.97,9200.0,27.4464,27.4647,27.4171,27.4317,9200.0
2008-12-23 10:50:00,75.03,75.21,74.99,75.19,22500.0,27.4537,27.5195,27.439,27.5122,22500.0
2008-12-23 10:55:00,75.15,75.21,75.0,75.09,10800.0,27.4976,27.5195,27.4427,27.4756,10800.0
2008-12-23 11:00:00,75.1,75.1,74.92,74.97,3600.0,27.4793,27.4793,27.4134,27.4317,3600.0
2008-12-23 11:05:00,74.95,75.1,74.95,75.1,3100.0,27.4244,27.4793,27.4244,27.4793,3100.0
2008-12-23 11:10:00,75.06,75.09,75.01,75.03,3800.0,27.4647,27.4756,27.4464,27.4537,3800.0
2008-12-23 11:15:00,75.09,75.09,75.04,75.04,6300.0,27.4756,27.4756,27.4573,27.4573,6300.0
2008-12-23 11:20:00,75.04,75.09,75.0,75.09,2400.0,27.4573,27.4756,27.4427,27.4756,2400.0
2008-12-23 11:25:00,75.0,75.28,74.9,75.07,10000.0,27.4427,27.5452,27.4061,27.4683,10000.0
2008-12-23 11:30:00,75.07,75.07,74.82,75.0,22600.0,27.4683,27.4683,27.3768,27.4427,22600.0
2008-12-23 11:35:00,74.95,75.29,74.89,75.0,12500.0,27.4244,27.5488,27.4024,27.4427,12500.0
2008-12-23 11:40:00,74.98,74.98,74.94,74.95,3200.0,27.4354,27.4354,27.4207,27.4244,3200.0
2008-12-23 11:45:00,74.95,74.98,74.68,74.69,5600.0,27.4244,27.4354,27.3256,27.3293,5600.0
2008-12-23 11:50:00,74.69,74.98,74.69,74.98,13100.0,27.3293,27.4354,27.3293,27.4354,13100.0
2008-12-23 11:55:00,74.96,74.98,74.94,74.95,5600.0,27.4281,27.4354,27.4207,27.4244,5600.0
2008-12-23 12:00:00,74.95,74.98,74.9,74.94,11600.0,27.4244,27.4354,27.4061,27.4207,11600.0
2008-12-23 12:05:00,74.93,74.98,74.85,74.94,31700.0,27.4171,27.4354,27.3878,27.4207,31700.0
2008-12-23 12:10:00,74.94,74.99,74.9,74.98,18700.0,27.4207,27.439,27.4061,27.4354,18700.0
2008-12-23 12:15:00,74.98,74.98,74.95,74.98,9500.0,27.4354,27.4354,27.4244,27.4354,9500.0
2008-12-23 12:20:00,74.98,75.01,74.93,74.97,25900.0,27.4354,27.4464,27.4171,27.4317,25900.0
2008-12-23 12:25:00,74.98,75.01,74.97,74.98,11600.0,27.4354,27.4464,27.4317,27.4354,11600.0
2008-12-23 12:30:00,74.97,74.98,74.97,74.98,9600.0,27.4317,27.4354,27.4317,27.4354,9600.0
2008-12-23 12:35:00,74.98,75.01,74.96,74.98,15800.0,27.4354,27.4464,27.4281,27.4354,15800.0
2008-12-23 12:40:00,74.97,75.04,74.96,75.04,7400.0,27.4317,27.4573,27.4281,27.4573,7400.0
2008-12-23 12:45:00,75.04,75.04,74.99,75.01,9400.0,27.4573,27.4573,27.439,27.4464,9400.0
2008-12-23 12:50:00,75.03,75.05,74.75,74.85,15000.0,27.4537,27.461,27.3512,27.3878,15000.0
2008-12-23 12:55:00,74.87,75.06,74.87,75.06,4100.0,27.3951,27.4647,27.3951,27.4647,4100.0
2008-12-23 13:00:00,75.07,75.07,75.01,75.03,10700.0,27.4683,27.4683,27.4464,27.4537,10700.0
2008-12-23 13:05:00,75.03,75.07,75.03,75.04,9400.0,27.4537,27.4683,27.4537,27.4573,9400.0
2008-12-23 13:10:00,75.05,75.09,75.03,75.08,10300.0,27.461,27.4756,27.4537,27.472,10300.0
2008-12-23 13:15:00,75.07,75.07,74.93,74.93,13600.0,27.4683,27.4683,27.4171,27.4171,13600.0
2008-12-23 13:20:00,75.03,75.03,75.01,75.03,3400.0,27.4537,27.4537,27.4464,27.4537,3400.0
2008-12-23 13:25:00,75.02,75.02,74.94,75.02,1300.0,27.45,27.45,27.4207,27.45,1300.0
2008-12-23 13:30:00,75.01,75.03,74.99,75.02,3100.0,27.4464,27.4537,27.439,27.45,3100.0
2008-12-23 13:35:00,75.02,75.05,74.99,75.02,4600.0,27.45,27.461,27.439,27.45,4600.0
2008-12-23 13:40:00,75.02,75.07,75.02,75.07,4800.0,27.45,27.4683,27.45,27.4683,4800.0
2008-12-23 13:45:00,75.07,75.07,75.05,75.07,10600.0,27.4683,27.4683,27.461,27.4683,10600.0
2008-12-23 13:50:00,75.07,75.09,75.04,75.06,4000.0,27.4683,27.4756,27.4573,27.4647,4000.0
2008-12-23 13:55:00,75.07,75.07,74.95,75.0,10200.0,27.4683,27.4683,27.4244,27.4427,10200.0
2008-12-23 14:00:00,75.08,75.12,75.03,75.12,9800.0,27.472,27.4866,27.4537,27.4866,9800.0
2008-12-23 14:05:00,75.09,75.1,75.04,75.06,10200.0,27.4756,27.4793,27.4573,27.4647,10200.0
2008-12-23 14:10:00,75.04,75.06,75.04,75.06,5500.0,27.4573,27.4647,27.4573,27.4647,5500.0
2008-12-23 14:15:00,75.04,75.04,75.03,75.04,7700.0,27.4573,27.4573,27.4537,27.4573,7700.0
2008-12-23 14:20:00,75.04,75.04,75.03,75.04,7300.0,27.4573,27.4573,27.4537,27.4573,7300.0
2008-12-23 14:25:00,75.04,75.05,75.01,75.04,5600.0,27.4573,27.461,27.4464,27.4573,5600.0
2008-12-23 14:30:00,75.04,75.06,75.01,75.04,5800.0,27.4573,27.4647,27.4464,27.4573,5800.0
2008-12-23 14:35:00,75.03,75.06,75.01,75.06,7800.0,27.4537,27.4647,27.4464,27.4647,7800.0
2008-12-23 14:40:00,75.06,75.06,75.04,75.04,3000.0,27.4647,27.4647,27.4573,27.4573,3000.0
2008-12-23 14:45:00,75.04,75.04,74.98,75.01,14900.0,27.4573,27.4573,27.4354,27.4464,14900.0
2008-12-23 14:50:00,74.98,75.05,74.98,75.05,2900.0,27.4354,27.461,27.4354,27.461,2900.0
2008-12-23 14:55:00,75.02,75.05,75.01,75.05,2200.0,27.45,27.461,27.4464,27.461,2200.0
2008-12-23 15:00:00,75.05,75.06,75.04,75.05,7200.0,27.461,27.4647,27.4573,27.461,7200.0
2008-12-23 15:05:00,75.04,75.06,75.03,75.06,3600.0,27.4573,27.4647,27.4537,27.4647,3600.0
2008-12-23 15:10:00,75.04,75.1,75.04,75.1,5500.0,27.4573,27.4793,27.4573,27.4793,5500.0
2008-12-23 15:15:00,75.06,75.09,75.03,75.04,5700.0,27.4647,27.4756,27.4537,27.4573,5700.0
2008-12-23 15:20:00,75.05,75.07,75.03,75.07,3400.0,27.461,27.4683,27.4537,27.4683,3400.0
2008-12-23 15:25:00,75.03,75.07,75.03,75.07,8100.0,27.4537,27.4683,27.4537,27.4683,8100.0
2008-12-23 15:30:00,75.06,75.07,75.04,75.04,7700.0,27.4647,27.4683,27.4573,27.4573,7700.0
2008-12-23 15:35:00,75.04,75.05,75.02,75.05,4600.0,27.4573,27.461,27.45,27.461,4600.0
2008-12-23 15:40:00,75.04,75.05,75.0,75.0,11000.0,27.4573,27.461,27.4427,27.4427,11000.0
2008-12-23 15:45:00,75.0,75.05,75.0,75.02,8700.0,27.4427,27.461,27.4427,27.45,8700.0
2008-12-23 15:50:00,75.02,75.05,74.77,74.93,14500.0,27.45,27.461,27.3585,27.4171,14500.0
2008-12-23 15:55:00,74.94,75.05,74.88,74.98,28900.0,27.4207,27.461,27.3988,27.4354,28900.0
2008-12-24 09:30:00,74.68,75.25,74.6,75.25,26700.0,27.3256,27.5342,27.2963,27.5342,26700.0
2008-12-24 09:35:00,75.21,75.5,75.09,75.23,29600.0,27.5195,27.6256,27.4756,27.5269,29600.0
2008-12-24 09:40:00,75.23,75.24,75.12,75.21,12300.0,27.5269,27.5305,27.4866,27.5195,12300.0
2008-12-24 09:45:00,75.22,75.22,75.16,75.22,6700.0,27.5232,27.5232,27.5012,27.5232,6700.0
2008-12-24 09:50:00,75.21,75.22,74.59,75.07,34400.0,27.5195,27.5232,27.2927,27.4683,34400.0
2008-12-24 09:55:00,74.83,75.15,74.81,75.03,9600.0,27.3805,27.4976,27.3732,27.4537,9600.0
2008-12-24 10:00:00,75.08,75.21,75.03,75.14,9900.0,27.472,27.5195,27.4537,27.4939,9900.0
2008-12-24 10:05:00,75.21,75.22,75.04,75.08,6700.0,27.5195,27.5232,27.4573,27.472,6700.0
2008-12-24 10:10:00,75.0,75.24,74.81,75.24,8800.0,27.4427,27.5305,27.3732,27.5305,8800.0
2008-12-24 10:15:00,75.25,75.25,75.04,75.07,16700.0,27.5342,27.5342,27.4573,27.4683,16700.0
2008-12-24 10:20:00,75.04,75.07,75.04,75.07,5400.0,27.4573,27.4683,27.4573,27.4683,5400.0
2008-12-24 10:25:00,75.07,75.07,75.04,75.06,2300.0,27.4683,27.4683,27.4573,27.4647,2300.0
2008-12-24 10:30:00,75.04,75.13,75.04,75.07,2200.0,27.4573,27.4903,27.4573,27.4683,2200.0
2008-12-24 10:35:00,75.08,75.11,75.07,75.11,2500.0,27.472,27.4829,27.4683,27.4829,2500.0
2008-12-24 10:40:00,75.11,75.23,75.11,75.11,7200.0,27.4829,27.5269,27.4829,27.4829,7200.0
2008-12-24 10:45:00,75.12,75.12,74.05,75.01,181500.0,27.4866,27.4866,27.0951,27.4464,181500.0
2008-12-24 10:50:00,75.07,75.07,74.65,74.7,9700.0,27.4683,27.4683,27.3146,27.3329,9700.0
2008-12-24 10:55:00,74.72,74.73,74.65,74.68,6800.0,27.3402,27.3439,27.3146,27.3256,6800.0
2008-12-24 11:00:00,74.66,74.83,74.59,74.6,13100.0,27.3183,27.3805,27.2927,27.2963,13100.0
2008-12-24 11:05:00,74.7,74.83,74.59,74.59,17900.0,27.3329,27.3805,27.2927,27.2927,17900.0
2008-12-24 11:10:00,74.63,75.1,74.6,74.71,13100.0,27.3073,27.4793,27.2963,27.3366,13100.0
2008-12-24 11:15:00,74.71,74.73,74.6,74.6,13000.0,27.3366,27.3439,27.2963,27.2963,13000.0
2008-12-24 11:20:00,74.63,74.78,74.44,74.54,14400.0,27.3073,27.3622,27.2378,27.2744,14400.0
2008-12-24 11:25:00,74.56,74.77,74.54,74.75,7800.0,27.2817,27.3585,27.2744,27.3512,7800.0
2008-12-24 11:30:00,74.76,74.8,74.7,74.77,8600.0,27.3549,27.3695,27.3329,27.3585,8600.0
2008-12-24 11:35:00,74.77,74.78,74.55,74.55,10100.0,27.3585,27.3622,27.278,27.278,10100.0
2008-12-24 11:40:00,74.68,74.68,74.5,74.58,10200.0,27.3256,27.3256,27.2597,27.289,10200.0
2008-12-24 11:45:00,74.6,74.65,74.47,74.47,13600.0,27.2963,27.3146,27.2488,27.2488,13600.0
2008-12-24 11:50:00,74.47,74.57,74.32,74.32,8200.0,27.2488,27.2854,27.1939,27.1939,8200.0
2008-12-24 11:55:00,74.32,74.58,74.31,74.52,2500.0,27.1939,27.289,27.1902,27.2671,2500.0
2008-12-24 12:00:00,74.41,74.53,74.39,74.43,9600.0,27.2268,27.2707,27.2195,27.2341,9600.0
2008-12-24 12:05:00,74.43,74.43,74.12,74.21,8100.0,27.2341,27.2341,27.1207,27.1536,8100.0
2008-12-24 12:10:00,74.23,74.61,74.0,74.35,136100.0,27.161,27.3,27.0768,27.2049,136100.0
2008-12-24 12:15:00,74.21,74.5,73.5,73.65,24100.0,27.1536,27.2597,26.8938,26.9487,24100.0
2008-12-24 12:20:00,73.57,74.12,73.57,74.05,13400.0,26.9195,27.1207,26.9195,27.0951,13400.0
2008-12-24 12:25:00,73.98,74.0,73.95,73.95,1500.0,27.0695,27.0768,27.0585,27.0585,1500.0
2008-12-24 12:30:00,73.95,74.0,73.95,74.0,1300.0,27.0585,27.0768,27.0585,27.0768,1300.0
2008-12-24 12:35:00,74.0,74.0,73.86,73.87,8300.0,27.0768,27.0768,27.0256,27.0292,8300.0
2008-12-24 12:40:00,73.9,73.9,73.52,73.52,9400.0,27.0402,27.0402,26.9012,26.9012,9400.0
2008-12-24 12:45:00,73.64,74.13,73.59,74.0,27200.0,26.9451,27.1244,26.9268,27.0768,27200.0
2008-12-24 12:50:00,74.06,74.07,73.61,73.61,10400.0,27.0987,27.1024,26.9341,26.9341,10400.0
2008-12-24 12:55:00,73.7,73.9,73.48,73.6,13600.0,26.967,27.0402,26.8865,26.9304,13600.0
2008-12-26 09:30:00,73.99,74.82,73.03,74.82,27800.0,27.0731,27.3768,26.7219,27.3768,27800.0
2008-12-26 09:35:00,74.88,75.0,74.84,74.92,55700.0,27.3988,27.4427,27.3842,27.4134,55700.0
2008-12-26 09:40:00,74.92,74.98,74.88,74.95,39600.0,27.4134,27.4354,27.3988,27.4244,39600.0
2008-12-26 09:45:00,74.94,75.01,74.94,74.98,7800.0,27.4207,27.4464,27.4207,27.4354,7800.0
2008-12-26 09:50:00,74.94,74.98,74.9,74.98,3900.0,27.4207,27.4354,27.4061,27.4354,3900.0
2008-12-26 09:55:00,74.97,74.98,74.9,74.96,11200.0,27.4317,27.4354,27.4061,27.4281,11200.0
2008-12-26 10:00:00,74.95,74.97,74.93,74.96,3600.0,27.4244,27.4317,27.4171,27.4281,3600.0
2008-12-26 10:05:00,74.94,75.06,74.93,75.06,11700.0,27.4207,27.4647,27.4171,27.4647,11700.0
2008-12-26 10:10:00,75.06,75.14,75.0,75.1,29000.0,27.4647,27.4939,27.4427,27.4793,29000.0
2008-12-26 10:15:00,75.14,75.17,75.08,75.14,19400.0,27.4939,27.5049,27.472,27.4939,19400.0
2008-12-26 10:20:00,75.14,75.14,75.11,75.14,6600.0,27.4939,27.4939,27.4829,27.4939,6600.0
2008-12-26 10:25:00,75.14,75.15,75.1,75.11,28900.0,27.4939,27.4976,27.4793,27.4829,28900.0
2008-12-26 10:30:00,75.15,75.2,75.14,75.19,8500.0,27.4976,27.5159,27.4939,27.5122,8500.0
2008-12-26 10:35:00,75.2,75.21,75.15,75.19,33600.0,27.5159,27.5195,27.4976,27.5122,33600.0
2008-12-26 10:40:00,75.2,75.26,75.2,75.25,25000.0,27.5159,27.5378,27.5159,27.5342,25000.0
2008-12-26 10:45:00,75.26,75.27,75.25,75.27,6800.0,27.5378,27.5415,27.5342,27.5415,6800.0
2008-12-26 10:50:00,75.27,75.27,75.24,75.24,12200.0,27.5415,27.5415,27.5305,27.5305,12200.0
2008-12-26 10:55:00,75.24,75.27,75.24,75.25,3500.0,27.5305,27.5415,27.5305,27.5342,3500.0
2008-12-26 11:00:00,75.26,75.28,75.23,75.28,13800.0,27.5378,27.5452,27.5269,27.5452,13800.0
2008-12-26 11:05:00,75.28,75.28,75.26,75.27,9800.0,27.5452,27.5452,27.5378,27.5415,9800.0
2008-12-26 11:10:00,75.28,75.28,75.27,75.28,5400.0,27.5452,27.5452,27.5415,27.5452,5400.0
2008-12-26 11:15:00,75.28,75.31,75.27,75.31,24500.0,27.5452,27.5561,27.5415,27.5561,24500.0
2008-12-26 11:20:00,75.31,75.32,75.26,75.32,2600.0,27.5561,27.5598,27.5378,27.5598,2600.0
2008-12-26 11:25:00,75.27,75.31,75.27,75.27,2500.0,27.5415,27.5561,27.5415,27.5415,2500.0
2008-12-26 11:30:00,75.31,75.32,75.27,75.3,2900.0,27.5561,27.5598,27.5415,27.5525,2900.0
2008-12-26 11:35:00,75.31,75.31,75.3,75.31,4200.0,27.5561,27.5561,27.5525,27.5561,4200.0
2008-12-26 11:40:00,75.31,75.31,75.3,75.3,3900.0,27.5561,27.5561,27.5525,27.5525,3900.0
2008-12-26 11:45:00,75.3,75.3,75.27,75.28,2400.0,27.5525,27.5525,27.5415,27.5452,2400.0
2008-12-26 11:50:00,75.29,75.33,75.29,75.33,33000.0,27.5488,27.5634,27.5488,27.5634,33000.0
2008-12-26 11:55:00,75.34,75.34,75.32,75.33,3200.0,27.5671,27.5671,27.5598,27.5634,3200.0
2008-12-26 12:00:00,75.34,75.34,75.29,75.33,3700.0,27.5671,27.5671,27.5488,27.5634,3700.0
2008-12-26 12:05:00,75.29,75.34,75.29,75.31,4600.0,27.5488,27.5671,27.5488,27.5561,4600.0
2008-12-26 12:10:00,75.3,75.31,75.29,75.31,5100.0,27.5525,27.5561,27.5488,27.5561,5100.0
2008-12-26 12:15:00,75.31,75.31,75.28,75.3,12400.0,27.5561,27.5561,27.5452,27.5525,12400.0
2008-12-26 12:20:00,75.28,75.3,75.25,75.26,3600.0,27.5452,27.5525,27.5342,27.5378,3600.0
2008-12-26 12:25:00,75.25,75.29,75.25,75.29,2700.0,27.5342,27.5488,27.5342,27.5488,2700.0
2008-12-26 12:30:00,75.29,75.29,75.1,75.25,15300.0,27.5488,27.5488,27.4793,27.5342,15300.0
2008-12-26 12:35:00,75.25,75.28,75.22,75.25,7200.0,27.5342,27.5452,27.5232,27.5342,7200.0
2008-12-26 12:40:00,75.26,75.28,75.24,75.25,3300.0,27.5378,27.5452,27.5305,27.5342,3300.0
2008-12-26 12:45:00,75.25,75.26,75.22,75.23,7200.0,27.5342,27.5378,27.5232,27.5269,7200.0
2008-12-26 12:50:00,75.23,75.24,75.22,75.23,1700.0,27.5269,27.5305,27.5232,27.5269,1700.0
2008-12-26 12:55:00,75.22,75.24,75.21,75.22,21400.0,27.5232,27.5305,27.5195,27.5232,21400.0
2008-12-26 13:00:00,75.23,75.24,75.21,75.22,8800.0,27.5269,27.5305,27.5195,27.5232,8800.0
2008-12-26 13:05:00,75.22,75.24,75.21,75.22,7700.0,27.5232,27.5305,27.5195,27.5232,7700.0
2008-12-26 13:10:00,75.24,75.24,75.21,75.24,8100.0,27.5305,27.5305,27.5195,27.5305,8100.0
2008-12-26 13:15:00,75.23,75.24,75.21,75.23,2600.0,27.5269,27.5305,27.5195,27.5269,2600.0
2008-12-26 13:20:00,75.23,75.23,75.21,75.23,4400.0,27.5269,27.5269,27.5195,27.5269,4400.0
2008-12-26 13:25:00,75.22,75.23,75.21,75.21,3300.0,27.5232,27.5269,27.5195,27.5195,3300.0
2008-12-26 13:30:00,75.21,75.23,75.21,75.22,30100.0,27.5195,27.5269,27.5195,27.5232,30100.0
2008-12-26 13:35:00,75.22,75.25,75.22,75.22,10100.0,27.5232,27.5342,27.5232,27.5232,10100.0
2008-12-26 13:40:00,75.23,75.23,75.22,75.22,3900.0,27.5269,27.5269,27.5232,27.5232,3900.0
2008-12-26 13:45:00,75.22,75.24,75.22,75.24,1300.0,27.5232,27.5305,27.5232,27.5305,1300.0
2008-12-26 13:50:00,75.25,75.25,75.21,75.22,3100.0,27.5342,27.5342,27.5195,27.5232,3100.0
2008-12-26 13:55:00,75.21,75.25,75.2,75.23,4700.0,27.5195,27.5342,27.5159,27.5269,4700.0
2008-12-26 14:00:00,75.24,75.25,75.21,75.23,27600.0,27.5305,27.5342,27.5195,27.5269,27600.0
2008-12-26 14:05:00,75.23,75.23,75.21,75.23,3400.0,27.5269,27.5269,27.5195,27.5269,3400.0
2008-12-26 14:10:00,75.22,75.23,75.2,75.22,4000.0,27.5232,27.5269,27.5159,27.5232,4000.0
2008-12-26 14:15:00,75.22,75.25,75.2,75.22,3500.0,27.5232,27.5342,27.5159,27.5232,3500.0
2008-12-26 14:20:00,75.21,75.26,75.21,75.26,4600.0,27.5195,27.5378,27.5195,27.5378,4600.0
2008-12-26 14:25:00,75.24,75.26,75.21,75.25,1100.0,27.5305,27.5378,27.5195,27.5342,1100.0
2008-12-26 14:30:00,75.22,75.28,75.22,75.26,31000.0,27.5232,27.5452,27.5232,27.5378,31000.0
2008-12-26 14:35:00,75.25,75.27,75.22,75.23,3600.0,27.5342,27.5415,27.5232,27.5269,3600.0
2008-12-26 14:40:00,75.24,75.3,75.21,75.27,6600.0,27.5305,27.5525,27.5195,27.5415,6600.0
2008-12-26 14:45:00,75.26,75.28,75.26,75.27,7300.0,27.5378,27.5452,27.5378,27.5415,7300.0
2008-12-26 14:50:00,75.27,75.28,75.26,75.28,8400.0,27.5415,27.5452,27.5378,27.5452,8400.0
2008-12-26 14:55:00,75.27,75.28,75.22,75.22,11100.0,27.5415,27.5452,27.5232,27.5232,11100.0
2008-12-26 15:00:00,75.26,75.27,75.23,75.23,2800.0,27.5378,27.5415,27.5269,27.5269,2800.0
2008-12-26 15:05:00,75.25,75.3,75.25,75.28,20800.0,27.5342,27.5525,27.5342,27.5452,20800.0
2008-12-26 15:10:00,75.3,75.3,75.24,75.26,30600.0,27.5525,27.5525,27.5305,27.5378,30600.0
2008-12-26 15:15:00,75.25,75.28,75.24,75.27,4200.0,27.5342,27.5452,27.5305,27.5415,4200.0
2008-12-26 15:20:00,75.25,75.28,75.23,75.26,4100.0,27.5342,27.5452,27.5269,27.5378,4100.0
2008-12-26 15:25:00,75.28,75.28,75.24,75.27,1600.0,27.5452,27.5452,27.5305,27.5415,1600.0
2008-12-26 15:30:00,75.25,75.27,75.24,75.25,34200.0,27.5342,27.5415,27.5305,27.5342,34200.0
2008-12-26 15:35:00,75.26,75.27,75.23,75.25,6500.0,27.5378,27.5415,27.5269,27.5342,6500.0
2008-12-26 15:40:00,75.25,75.27,75.24,75.27,4000.0,27.5342,27.5415,27.5305,27.5415,4000.0
2008-12-26 15:45:00,75.26,75.31,75.24,75.31,11700.0,27.5378,27.5561,27.5305,27.5561,11700.0
2008-12-26 15:50:00,75.31,75.31,75.27,75.3,7600.0,27.5561,27.5561,27.5415,27.5525,7600.0
2008-12-26 15:55:00,75.31,75.31,75.22,75.31,18200.0,27.5561,27.5561,27.5232,27.5561,18200.0
2008-12-29 09:30:00,75.25,75.34,75.1,75.2,13900.0,27.7259,27.7591,27.6707,27.7075,13900.0
2008-12-29 09:35:00,75.2,75.2,74.75,74.78,7200.0,27.7075,27.7075,27.5417,27.5528,7200.0
2008-12-29 09:40:00,74.75,75.09,74.75,75.01,8200.0,27.5417,27.667,27.5417,27.6375,8200.0
2008-12-29 09:45:00,75.01,75.01,74.95,74.95,2500.0,27.6375,27.6375,27.6154,27.6154,2500.0
2008-12-29 09:50:00,75.0,75.0,74.95,74.99,31700.0,27.6338,27.6338,27.6154,27.6301,31700.0
2008-12-29 09:55:00,74.95,75.0,74.89,74.98,5400.0,27.6154,27.6338,27.5933,27.6264,5400.0
2008-12-29 10:00:00,74.94,74.99,74.9,74.99,3500.0,27.6117,27.6301,27.597,27.6301,3500.0
2008-12-29 10:05:00,74.96,74.96,74.88,74.88,2600.0,27.6191,27.6191,27.5896,27.5896,2600.0
2008-12-29 10:10:00,74.99,74.99,74.9,74.97,3900.0,27.6301,27.6301,27.597,27.6228,3900.0
2008-12-29 10:15:00,74.93,74.99,74.9,74.99,1900.0,27.608,27.6301,27.597,27.6301,1900.0
2008-12-29 10:20:00,74.85,74.88,74.75,74.81,3500.0,27.5785,27.5896,27.5417,27.5638,3500.0
2008-12-29 10:25:00,74.81,74.94,74.81,74.88,4800.0,27.5638,27.6117,27.5638,27.5896,4800.0
2008-12-29 10:30:00,74.9,74.99,74.82,74.99,30900.0,27.597,27.6301,27.5675,27.6301,30900.0
2008-12-29 10:35:00,74.99,75.0,74.94,75.0,4500.0,27.6301,27.6338,27.6117,27.6338,4500.0
2008-12-29 10:40:00,75.0,75.0,74.82,74.92,8300.0,27.6338,27.6338,27.5675,27.6043,8300.0
2008-12-29 10:45:00,74.95,75.0,74.8,74.92,3100.0,27.6154,27.6338,27.5601,27.6043,3100.0
2008-12-29 10:50:00,74.89,74.92,74.85,74.85,3100.0,27.5933,27.6043,27.5785,27.5785,3100.0
2008-12-29 10:55:00,74.85,74.92,74.75,74.8,7200.0,27.5785,27.6043,27.5417,27.5601,7200.0
2008-12-29 11:00:00,74.82,75.0,74.75,74.78,30500.0,27.5675,27.6338,27.5417,27.5528,30500.0
2008-12-29 11:05:00,74.75,74.81,74.65,74.68,37300.0,27.5417,27.5638,27.5049,27.5159,37300.0
2008-12-29 11:10:00,74.65,74.71,74.52,74.52,3800.0,27.5049,27.527,27.457,27.457,3800.0
2008-12-29 11:15:00,74.5,74.77,74.5,74.7,5300.0,27.4496,27.5491,27.4496,27.5233,5300.0
2008-12-29 11:20:00,74.57,74.78,74.56,74.7,7200.0,27.4754,27.5528,27.4717,27.5233,7200.0
2008-12-29 11:25:00,74.7,74.78,74.55,74.65,5100.0,27.5233,27.5528,27.468,27.5049,5100.0
2008-12-29 11:30:00,74.6,74.74,74.57,74.71,2300.0,27.4864,27.538,27.4754,27.527,2300.0
2008-12-29 11:35:00,74.73,74.85,74.61,74.61,12000.0,27.5343,27.5785,27.4901,27.4901,12000.0
2008-12-29 11:40:00,74.73,74.94,74.73,74.94,4500.0,27.5343,27.6117,27.5343,27.6117,4500.0
2008-12-29 11:45:00,74.95,74.95,74.74,74.81,1900.0,27.6154,27.6154,27.538,27.5638,1900.0
2008-12-29 11:50:00,74.93,75.25,74.92,75.14,8400.0,27.608,27.7259,27.6043,27.6854,8400.0
2008-12-29 11:55:00,75.15,75.16,75.09,75.16,26500.0,27.6891,27.6928,27.667,27.6928,26500.0
2008-12-29 12:00:00,75.17,75.31,75.1,75.19,13600.0,27.6964,27.748,27.6707,27.7038,13600.0
2008-12-29 12:05:00,75.19,75.29,75.17,75.17,4200.0,27.7038,27.7407,27.6964,27.6964,4200.0
2008-12-29 12:10:00,75.27,75.47,75.16,75.42,9300.0,27.7333,27.807,27.6928,27.7886,9300.0
2008-12-29 12:15:00,75.45,75.47,75.39,75.46,3100.0,27.7996,27.807,27.7775,27.8033,3100.0
2008-12-29 12:20:00,75.45,75.47,75.43,75.46,4300.0,27.7996,27.807,27.7922,27.8033,4300.0
2008-12-29 12:25:00,75.46,75.47,75.45,75.45,3500.0,27.8033,27.807,27.7996,27.7996,3500.0
2008-12-29 12:30:00,75.46,75.47,75.4,75.4,2300.0,27.8033,27.807,27.7812,27.7812,2300.0
2008-12-29 12:35:00,75.42,75.55,75.36,75.55,9900.0,27.7886,27.8365,27.7665,27.8365,9900.0
2008-12-29 12:40:00,75.56,75.71,75.53,75.71,9800.0,27.8401,27.8954,27.8291,27.8954,9800.0
2008-12-29 12:45:00,75.68,75.75,75.68,75.73,34700.0,27.8844,27.9101,27.8844,27.9028,34700.0
2008-12-29 12:50:00,75.75,75.75,75.73,75.74,3700.0,27.9101,27.9101,27.9028,27.9065,3700.0
2008-12-29 12:55:00,75.74,75.74,75.7,75.73,3400.0,27.9065,27.9065,27.8917,27.9028,3400.0
2008-12-29 13:00:00,75.72,75.74,75.67,75.74,2200.0,27.8991,27.9065,27.8807,27.9065,2200.0
2008-12-29 13:05:00,75.7,75.74,75.56,75.72,3100.0,27.8917,27.9065,27.8401,27.8991,3100.0
2008-12-29 13:10:00,75.65,75.74,75.65,75.73,5300.0,27.8733,27.9065,27.8733,27.9028,5300.0
2008-12-29 13:15:00,75.71,75.74,75.69,75.74,27700.0,27.8954,27.9065,27.888,27.9065,27700.0
2008-12-29 13:20:00,75.74,75.74,75.69,75.69,2700.0,27.9065,27.9065,27.888,27.888,2700.0
2008-12-29 13:25:00,75.73,75.75,75.71,75.74,3600.0,27.9028,27.9101,27.8954,27.9065,3600.0
2008-12-29 13:30:00,75.74,75.75,75.72,75.75,4400.0,27.9065,27.9101,27.8991,27.9101,4400.0
2008-12-29 13:35:00,75.74,75.79,75.71,75.79,4500.0,27.9065,27.9249,27.8954,27.9249,4500.0
2008-12-29 13:40:00,75.78,75.79,75.76,75.78,1500.0,27.9212,27.9249,27.9138,27.9212,1500.0
2008-12-29 13:45:00,75.79,75.79,75.75,75.77,31000.0,27.9249,27.9249,27.9101,27.9175,31000.0
2008-12-29 13:50:00,75.79,75.79,75.73,75.73,3700.0,27.9249,27.9249,27.9028,27.9028,3700.0
2008-12-29 13:55:00,75.76,75.76,75.73,75.76,5800.0,27.9138,27.9138,27.9028,27.9138,5800.0
2008-12-29 14:00:00,75.76,75.76,75.73,75.74,2900.0,27.9138,27.9138,27.9028,27.9065,2900.0
2008-12-29 14:05:00,75.74,75.76,75.68,75.68,6200.0,27.9065,27.9138,27.8844,27.8844,6200.0
2008-12-29 14:10:00,75.67,75.7,75.52,75.68,31700.0,27.8807,27.8917,27.8254,27.8844,31700.0
2008-12-29 14:15:00,75.66,75.69,75.66,75.69,1200.0,27.877,27.888,27.877,27.888,1200.0
2008-12-29 14:20:00,75.67,75.7,75.67,75.7,5100.0,27.8807,27.8917,27.8807,27.8917,5100.0
2008-12-29 14:25:00,75.7,75.7,75.67,75.67,3000.0,27.8917,27.8917,27.8807,27.8807,3000.0
2008-12-29 14:30:00,75.68,75.68,75.66,75.68,2700.0,27.8844,27.8844,27.877,27.8844,2700.0
2008-12-29 14:35:00,75.68,75.68,75.6,75.64,5500.0,27.8844,27.8844,27.8549,27.8696,5500.0
2008-12-29 14:40:00,75.6,75.64,75.6,75.64,4300.0,27.8549,27.8696,27.8549,27.8696,4300.0
2008-12-29 14:45:00,75.62,75.67,75.6,75.6,8800.0,27.8623,27.8807,27.8549,27.8549,8800.0
2008-12-29 14:50:00,75.62,75.64,75.62,75.64,4000.0,27.8623,27.8696,27.8623,27.8696,4000.0
2008-12-29 14:55:00,75.64,75.74,75.6,75.62,19800.0,27.8696,27.9065,27.8549,27.8623,19800.0
2008-12-29 15:00:00,75.61,75.61,75.55,75.55,1700.0,27.8586,27.8586,27.8365,27.8365,1700.0
2008-12-29 15:05:00,75.58,75.58,75.53,75.56,3100.0,27.8475,27.8475,27.8291,27.8401,3100.0
2008-12-29 15:10:00,75.58,75.58,75.51,75.52,4400.0,27.8475,27.8475,27.8217,27.8254,4400.0
2008-12-29 15:15:00,75.58,75.6,75.54,75.6,5600.0,27.8475,27.8549,27.8328,27.8549,5600.0
2008-12-29 15:20:00,75.57,75.61,75.54,75.54,55200.0,27.8438,27.8586,27.8328,27.8328,55200.0
2008-12-29 15:25:00,75.54,75.57,75.52,75.57,8600.0,27.8328,27.8438,27.8254,27.8438,8600.0
2008-12-29 15:30:00,75.57,75.62,75.56,75.61,5500.0,27.8438,27.8623,27.8401,27.8586,5500.0
2008-12-29 15:35:00,75.57,75.62,75.57,75.61,46200.0,27.8438,27.8623,27.8438,27.8586,46200.0
2008-12-29 15:40:00,75.61,75.62,75.61,75.62,7600.0,27.8586,27.8623,27.8586,27.8623,7600.0
2008-12-29 15:45:00,75.62,75.62,75.58,75.61,8300.0,27.8623,27.8623,27.8475,27.8586,8300.0
2008-12-29 15:50:00,75.62,75.62,75.57,75.61,7100.0,27.8623,27.8623,27.8438,27.8586,7100.0
2008-12-29 15:55:00,75.59,75.7,75.18,75.25,66800.0,27.8512,27.8917,27.7001,27.7259,66800.0
2008-12-30 09:30:00,76.16,76.16,75.35,75.4,15000.0,28.0612,28.0612,27.7628,27.7812,15000.0
2008-12-30 09:35:00,75.38,75.49,75.29,75.35,8300.0,27.7738,27.8144,27.7407,27.7628,8300.0
2008-12-30 09:40:00,75.3,75.3,74.9,74.9,24600.0,27.7443,27.7443,27.597,27.597,24600.0
2008-12-30 09:45:00,74.81,74.99,74.81,74.99,7500.0,27.5638,27.6301,27.5638,27.6301,7500.0
2008-12-30 09:50:00,74.93,75.0,74.93,74.93,6600.0,27.608,27.6338,27.608,27.608,6600.0
2008-12-30 09:55:00,75.0,75.0,74.9,74.98,12100.0,27.6338,27.6338,27.597,27.6264,12100.0
2008-12-30 10:00:00,74.92,75.0,74.91,74.95,12600.0,27.6043,27.6338,27.6007,27.6154,12600.0
2008-12-30 10:05:00,74.96,75.0,74.94,75.0,2400.0,27.6191,27.6338,27.6117,27.6338,2400.0
2008-12-30 10:10:00,75.0,75.0,74.96,75.0,1500.0,27.6338,27.6338,27.6191,27.6338,1500.0
2008-12-30 10:15:00,75.0,75.0,74.96,74.99,13000.0,27.6338,27.6338,27.6191,27.6301,13000.0
2008-12-30 10:20:00,74.99,75.0,74.99,75.0,6900.0,27.6301,27.6338,27.6301,27.6338,6900.0
2008-12-30 10:25:00,75.0,75.08,75.0,75.07,9500.0,27.6338,27.6633,27.6338,27.6596,9500.0
2008-12-30 10:30:00,75.08,75.24,75.06,75.17,4700.0,27.6633,27.7222,27.6559,27.6964,4700.0
2008-12-30 10:35:00,75.15,75.19,75.09,75.15,5900.0,27.6891,27.7038,27.667,27.6891,5900.0
2008-12-30 10:40:00,75.18,75.18,75.1,75.1,3500.0,27.7001,27.7001,27.6707,27.6707,3500.0
2008-12-30 10:45:00,75.1,75.15,75.1,75.13,2100.0,27.6707,27.6891,27.6707,27.6817,2100.0
2008-12-30 10:50:00,75.12,75.17,75.12,75.17,2100.0,27.678,27.6964,27.678,27.6964,2100.0
2008-12-30 10:55:00,75.17,75.25,75.16,75.22,12900.0,27.6964,27.7259,27.6928,27.7149,12900.0
2008-12-30 11:00:00,75.24,75.25,75.12,75.24,6200.0,27.7222,27.7259,27.678,27.7222,6200.0
2008-12-30 11:05:00,75.25,75.28,75.2,75.25,3900.0,27.7259,27.737,27.7075,27.7259,3900.0
2008-12-30 11:10:00,75.25,75.25,75.22,75.25,1700.0,27.7259,27.7259,27.7149,27.7259,1700.0
2008-12-30 11:15:00,75.25,75.25,75.22,75.24,2100.0,27.7259,27.7259,27.7149,27.7222,2100.0
2008-12-30 11:20:00,75.24,75.24,75.2,75.24,9100.0,27.7222,27.7222,27.7075,27.7222,9100.0
2008-12-30 11:25:00,75.22,75.22,75.17,75.17,6500.0,27.7149,27.7149,27.6964,27.6964,6500.0
2008-12-30 11:30:00,75.18,75.35,75.15,75.35,11300.0,27.7001,27.7628,27.6891,27.7628,11300.0
2008-12-30 11:35:00,75.43,75.49,75.33,75.38,13100.0,27.7922,27.8144,27.7554,27.7738,13100.0
2008-12-30 11:40:00,75.41,75.41,75.28,75.29,3100.0,27.7849,27.7849,27.737,27.7407,3100.0
2008-12-30 11:45:00,75.29,75.32,75.15,75.29,19800.0,27.7407,27.7517,27.6891,27.7407,19800.0
2008-12-30 11:50:00,75.29,75.31,75.19,75.21,3200.0,27.7407,27.748,27.7038,27.7112,3200.0
2008-12-30 11:55:00,75.18,75.25,75.18,75.25,6600.0,27.7001,27.7259,27.7001,27.7259,6600.0
2008-12-30 12:00:00,75.24,75.24,75.16,75.16,2200.0,27.7222,27.7222,27.6928,27.6928,2200.0
2008-12-30 12:05:00,75.22,75.3,75.22,75.3,1700.0,27.7149,27.7443,27.7149,27.7443,1700.0
2008-12-30 12:10:00,75.25,75.3,75.25,75.26,1700.0,27.7259,27.7443,27.7259,27.7296,1700.0
2008-12-30 12:15:00,75.28,75.29,75.26,75.26,500.0,27.737,27.7407,27.7296,27.7296,500.0
2008-12-30 12:20:00,75.29,75.3,75.24,75.29,2800.0,27.7407,27.7443,27.7222,27.7407,2800.0
2008-12-30 12:25:00,75.27,75.3,75.25,75.28,1500.0,27.7333,27.7443,27.7259,27.737,1500.0
2008-12-30 12:30:00,75.28,75.31,75.25,75.31,8500.0,27.737,27.748,27.7259,27.748,8500.0
2008-12-30 12:35:00,75.3,75.41,75.3,75.34,3800.0,27.7443,27.7849,27.7443,27.7591,3800.0
2008-12-30 12:40:00,75.32,75.41,75.29,75.41,7500.0,27.7517,27.7849,27.7407,27.7849,7500.0
2008-12-30 12:45:00,75.39,75.39,75.36,75.39,2000.0,27.7775,27.7775,27.7665,27.7775,2000.0
2008-12-30 12:50:00,75.39,75.39,75.35,75.35,5300.0,27.7775,27.7775,27.7628,27.7628,5300.0
2008-12-30 12:55:00,75.36,75.38,75.35,75.35,1800.0,27.7665,27.7738,27.7628,27.7628,1800.0
2008-12-30 13:00:00,75.35,75.38,75.35,75.36,4200.0,27.7628,27.7738,27.7628,27.7665,4200.0
2008-12-30 13:05:00,75.35,75.38,75.35,75.38,5100.0,27.7628,27.7738,27.7628,27.7738,5100.0
2008-12-30 13:10:00,75.38,75.38,75.36,75.37,500.0,27.7738,27.7738,27.7665,27.7701,500.0
2008-12-30 13:15:00,75.38,75.38,75.36,75.36,2200.0,27.7738,27.7738,27.7665,27.7665,2200.0
2008-12-30 13:20:00,75.36,75.36,75.35,75.35,2800.0,27.7665,27.7665,27.7628,27.7628,2800.0
2008-12-30 13:25:00,75.31,75.35,75.28,75.34,3100.0,27.748,27.7628,27.737,27.7591,3100.0
2008-12-30 13:30:00,75.35,75.36,75.35,75.36,1800.0,27.7628,27.7665,27.7628,27.7665,1800.0
2008-12-30 13:35:00,75.3,75.35,75.29,75.34,2700.0,27.7443,27.7628,27.7407,27.7591,2700.0
2008-12-30 13:40:00,75.35,75.36,75.32,75.35,2000.0,27.7628,27.7665,27.7517,27.7628,2000.0
2008-12-30 13:45:00,75.32,75.36,75.25,75.31,3000.0,27.7517,27.7665,27.7259,27.748,3000.0
2008-12-30 13:50:00,75.32,75.35,75.28,75.28,500.0,27.7517,27.7628,27.737,27.737,500.0
2008-12-30 13:55:00,75.29,75.42,75.28,75.41,8900.0,27.7407,27.7886,27.737,27.7849,8900.0
2008-12-30 14:00:00,75.42,75.46,75.41,75.43,13100.0,27.7886,27.8033,27.7849,27.7922,13100.0
2008-12-30 14:05:00,75.43,75.44,75.41,75.43,1200.0,27.7922,27.7959,27.7849,27.7922,1200.0
2008-12-30 14:10:00,75.4,75.4,75.4,75.4,1400.0,27.7812,27.7812,27.7812,27.7812,1400.0
2008-12-30 14:15:00,75.42,75.44,75.41,75.42,2900.0,27.7886,27.7959,27.7849,27.7886,2900.0
2008-12-30 14:20:00,75.44,75.46,75.42,75.45,1100.0,27.7959,27.8033,27.7886,27.7996,1100.0
2008-12-30 14:25:00,75.44,75.45,75.41,75.41,700.0,27.7959,27.7996,27.7849,27.7849,700.0
2008-12-30 14:30:00,75.4,75.45,75.4,75.45,800.0,27.7812,27.7996,27.7812,27.7996,800.0
2008-12-30 14:35:00,75.41,75.43,75.4,75.42,3300.0,27.7849,27.7922,27.7812,27.7886,3300.0
2008-12-30 14:40:00,75.42,75.42,75.4,75.42,500.0,27.7886,27.7886,27.7812,27.7886,500.0
2008-12-30 14:45:00,75.44,75.44,75.4,75.4,700.0,27.7959,27.7959,27.7812,27.7812,700.0
2008-12-30 14:50:00,75.44,75.46,75.41,75.46,3500.0,27.7959,27.8033,27.7849,27.8033,3500.0
2008-12-30 14:55:00,75.44,75.47,75.44,75.47,7700.0,27.7959,27.807,27.7959,27.807,7700.0
2008-12-30 15:00:00,75.4,75.47,75.26,75.27,24900.0,27.7812,27.807,27.7296,27.7333,24900.0
2008-12-30 15:05:00,75.32,75.42,75.29,75.41,8000.0,27.7517,27.7886,27.7407,27.7849,8000.0
2008-12-30 15:10:00,75.4,75.42,75.35,75.42,13000.0,27.7812,27.7886,27.7628,27.7886,13000.0
2008-12-30 15:15:00,75.42,75.42,75.37,75.42,4600.0,27.7886,27.7886,27.7701,27.7886,4600.0
2008-12-30 15:20:00,75.42,75.42,75.38,75.42,18800.0,27.7886,27.7886,27.7738,27.7886,18800.0
2008-12-30 15:25:00,75.4,75.42,75.38,75.41,6600.0,27.7812,27.7886,27.7738,27.7849,6600.0
2008-12-30 15:30:00,75.41,75.46,75.38,75.46,7000.0,27.7849,27.8033,27.7738,27.8033,7000.0
2008-12-30 15:35:00,75.46,75.46,75.39,75.43,7600.0,27.8033,27.8033,27.7775,27.7922,7600.0
2008-12-30 15:40:00,75.43,75.47,75.25,75.47,10800.0,27.7922,27.807,27.7259,27.807,10800.0
2008-12-30 15:45:00,75.47,75.47,75.4,75.45,7800.0,27.807,27.807,27.7812,27.7996,7800.0
2008-12-30 15:50:00,75.47,75.52,75.43,75.52,9400.0,27.807,27.8254,27.7922,27.8254,9400.0
2008-12-30 15:55:00,75.52,75.52,75.41,75.52,25900.0,27.8254,27.8254,27.7849,27.8254,25900.0
2008-12-31 09:30:00,75.54,75.97,75.54,75.85,25600.0,27.8328,27.9912,27.8328,27.947,25600.0
2008-12-31 09:35:00,75.65,75.85,75.65,75.85,1200.0,27.8733,27.947,27.8733,27.947,1200.0
2008-12-31 09:40:00,75.79,75.88,75.79,75.85,4000.0,27.9249,27.958,27.9249,27.947,4000.0
2008-12-31 09:45:00,75.85,75.85,75.71,75.77,15700.0,27.947,27.947,27.8954,27.9175,15700.0
2008-12-31 09:50:00,75.77,75.77,75.7,75.74,1300.0,27.9175,27.9175,27.8917,27.9065,1300.0
2008-12-31 09:55:00,75.67,75.75,75.65,75.75,52500.0,27.8807,27.9101,27.8733,27.9101,52500.0
2008-12-31 10:00:00,75.74,75.75,75.58,75.64,25300.0,27.9065,27.9101,27.8475,27.8696,25300.0
2008-12-31 10:05:00,75.61,75.74,75.61,75.63,16500.0,27.8586,27.9065,27.8586,27.8659,16500.0
2008-12-31 10:10:00,75.64,75.64,75.53,75.55,50900.0,27.8696,27.8696,27.8291,27.8365,50900.0
2008-12-31 10:15:00,75.55,75.55,75.51,75.55,8600.0,27.8365,27.8365,27.8217,27.8365,8600.0
2008-12-31 10:20:00,75.55,75.55,75.07,75.23,35300.0,27.8365,27.8365,27.6596,27.7186,35300.0
2008-12-31 10:25:00,75.28,75.42,75.22,75.39,8500.0,27.737,27.7886,27.7149,27.7775,8500.0
2008-12-31 10:30:00,75.39,75.51,75.31,75.49,4100.0,27.7775,27.8217,27.748,27.8144,4100.0
2008-12-31 10:35:00,75.5,75.55,75.37,75.54,5500.0,27.818,27.8365,27.7701,27.8328,5500.0
2008-12-31 10:40:00,75.55,75.55,75.4,75.4,8600.0,27.8365,27.8365,27.7812,27.7812,8600.0
2008-12-31 10:45:00,75.49,75.6,75.47,75.6,10700.0,27.8144,27.8549,27.807,27.8549,10700.0
2008-12-31 10:50:00,75.53,75.77,75.49,75.5,9700.0,27.8291,27.9175,27.8144,27.818,9700.0
2008-12-31 10:55:00,75.55,75.55,75.49,75.55,2100.0,27.8365,27.8365,27.8144,27.8365,2100.0
2008-12-31 11:00:00,75.52,75.56,75.51,75.55,8800.0,27.8254,27.8401,27.8217,27.8365,8800.0
2008-12-31 11:05:00,75.53,75.55,75.53,75.54,2200.0,27.8291,27.8365,27.8291,27.8328,2200.0
2008-12-31 11:10:00,75.54,75.55,75.53,75.54,12900.0,27.8328,27.8365,27.8291,27.8328,12900.0
2008-12-31 11:15:00,75.53,75.54,75.52,75.53,3400.0,27.8291,27.8328,27.8254,27.8291,3400.0
2008-12-31 11:20:00,75.51,75.53,75.49,75.49,2600.0,27.8217,27.8291,27.8144,27.8144,2600.0
2008-12-31 11:25:00,75.5,75.53,75.5,75.52,3400.0,27.818,27.8291,27.818,27.8254,3400.0
2008-12-31 11:30:00,75.53,75.53,75.5,75.5,8500.0,27.8291,27.8291,27.818,27.818,8500.0
2008-12-31 11:35:00,75.52,75.52,75.4,75.45,5900.0,27.8254,27.8254,27.7812,27.7996,5900.0
2008-12-31 11:40:00,75.45,75.47,75.21,75.47,11500.0,27.7996,27.807,27.7112,27.807,11500.0
2008-12-31 11:45:00,75.35,75.36,75.23,75.35,1800.0,27.7628,27.7665,27.7186,27.7628,1800.0
2008-12-31 11:50:00,75.29,75.37,75.29,75.29,1200.0,27.7407,27.7701,27.7407,27.7407,1200.0
2008-12-31 11:55:00,75.36,75.36,75.31,75.34,5500.0,27.7665,27.7665,27.748,27.7591,5500.0
2008-12-31 12:00:00,75.32,75.34,75.32,75.34,2700.0,27.7517,27.7591,27.7517,27.7591,2700.0
2008-12-31 12:05:00,75.34,75.34,75.32,75.32,1500.0,27.7591,27.7591,27.7517,27.7517,1500.0
2008-12-31 12:10:00,75.33,75.5,75.32,75.5,3100.0,27.7554,27.818,27.7517,27.818,3100.0
2008-12-31 12:15:00,75.5,75.52,75.46,75.51,9500.0,27.818,27.8254,27.8033,27.8217,9500.0
2008-12-31 12:20:00,75.51,75.51,75.5,75.51,12200.0,27.8217,27.8217,27.818,27.8217,12200.0
2008-12-31 12:25:00,75.51,75.51,75.5,75.51,5000.0,27.8217,27.8217,27.818,27.8217,5000.0
2008-12-31 12:30:00,75.5,75.52,75.5,75.52,4800.0,27.818,27.8254,27.818,27.8254,4800.0
2008-12-31 12:35:00,75.52,75.52,75.51,75.51,1600.0,27.8254,27.8254,27.8217,27.8217,1600.0
2008-12-31 12:40:00,75.52,75.52,75.51,75.51,5700.0,27.8254,27.8254,27.8217,27.8217,5700.0
2008-12-31 12:45:00,75.51,75.53,75.49,75.53,25500.0,27.8217,27.8291,27.8144,27.8291,25500.0
2008-12-31 12:50:00,75.57,75.63,75.56,75.62,3200.0,27.8438,27.8659,27.8401,27.8623,3200.0
2008-12-31 12:55:00,75.63,75.76,75.57,75.76,6600.0,27.8659,27.9138,27.8438,27.9138,6600.0
2008-12-31 13:00:00,75.82,75.83,75.62,75.63,7800.0,27.9359,27.9396,27.8623,27.8659,7800.0
2008-12-31 13:05:00,75.63,75.63,75.61,75.62,9300.0,27.8659,27.8659,27.8586,27.8623,9300.0
2008-12-31 13:10:00,75.74,75.8,75.5,75.58,5700.0,27.9065,27.9286,27.818,27.8475,5700.0
2008-12-31 13:15:00,75.58,75.58,75.53,75.57,5800.0,27.8475,27.8475,27.8291,27.8438,5800.0
2008-12-31 13:20:00,75.57,75.57,75.57,75.57,4500.0,27.8438,27.8438,27.8438,27.8438,4500.0
2008-12-31 13:25:00,75.57,75.63,75.56,75.61,5500.0,27.8438,27.8659,27.8401,27.8586,5500.0
2008-12-31 13:30:00,75.61,75.65,75.6,75.65,4700.0,27.8586,27.8733,27.8549,27.8733,4700.0
2008-12-31 13:35:00,75.64,75.64,75.57,75.57,3900.0,27.8696,27.8696,27.8438,27.8438,3900.0
2008-12-31 13:40:00,75.62,75.63,75.59,75.62,4500.0,27.8623,27.8659,27.8512,27.8623,4500.0
2008-12-31 13:45:00,75.63,75.66,75.63,75.66,2400.0,27.8659,27.877,27.8659,27.877,2400.0
2008-12-31 13:50:00,75.67,75.84,75.65,75.8,27000.0,27.8807,27.9433,27.8733,27.9286,27000.0
2008-12-31 13:55:00,75.83,75.99,75.58,75.65,14600.0,27.9396,27.9986,27.8475,27.8733,14600.0
2008-12-31 14:00:00,75.65,75.65,75.65,75.65,800.0,27.8733,27.8733,27.8733,27.8733,800.0
2008-12-31 14:05:00,75.63,75.65,75.63,75.63,6200.0,27.8659,27.8733,27.8659,27.8659,6200.0
2008-12-31 14:10:00,75.71,75.79,75.71,75.79,7400.0,27.8954,27.9249,27.8954,27.9249,7400.0
2008-12-31 14:15:00,75.79,75.79,75.78,75.79,2900.0,27.9249,27.9249,27.9212,27.9249,2900.0
2008-12-31 14:20:00,75.79,76.15,75.79,76.09,12200.0,27.9249,28.0575,27.9249,28.0354,12200.0
2008-12-31 14:25:00,76.09,76.14,75.88,75.88,6200.0,28.0354,28.0538,27.958,27.958,6200.0
2008-12-31 14:30:00,76.08,76.08,76.0,76.07,1200.0,28.0317,28.0317,28.0023,28.0281,1200.0
2008-12-31 14:35:00,76.08,76.08,76.01,76.07,3400.0,28.0317,28.0317,28.0059,28.0281,3400.0
2008-12-31 14:40:00,76.04,76.06,75.97,75.97,7000.0,28.017,28.0244,27.9912,27.9912,7000.0
2008-12-31 14:45:00,75.97,76.01,75.97,75.97,1700.0,27.9912,28.0059,27.9912,27.9912,1700.0
2008-12-31 14:50:00,76.0,76.0,75.98,76.0,3200.0,28.0023,28.0023,27.9949,28.0023,3200.0
2008-12-31 14:55:00,76.0,76.0,75.98,75.99,2300.0,28.0023,28.0023,27.9949,27.9986,2300.0
2008-12-31 15:00:00,75.99,76.0,75.99,75.99,4600.0,27.9986,28.0023,27.9986,27.9986,4600.0
2008-12-31 15:05:00,76.01,76.01,75.99,76.0,6900.0,28.0059,28.0059,27.9986,28.0023,6900.0
2008-12-31 15:10:00,76.0,76.0,75.97,75.97,6000.0,28.0023,28.0023,27.9912,27.9912,6000.0
2008-12-31 15:15:00,76.0,76.01,75.95,75.97,9200.0,28.0023,28.0059,27.9838,27.9912,9200.0
2008-12-31 15:20:00,76.0,76.0,75.97,75.97,6200.0,28.0023,28.0023,27.9912,27.9912,6200.0
2008-12-31 15:25:00,75.95,76.0,75.93,76.0,4300.0,27.9838,28.0023,27.9765,28.0023,4300.0
2008-12-31 15:30:00,76.0,76.0,75.95,76.0,6800.0,28.0023,28.0023,27.9838,28.0023,6800.0
2008-12-31 15:35:00,76.0,76.0,75.96,76.0,2600.0,28.0023,28.0023,27.9875,28.0023,2600.0
2008-12-31 15:40:00,75.99,76.0,75.96,75.99,3800.0,27.9986,28.0023,27.9875,27.9986,3800.0
2008-12-31 15:45:00,76.0,76.01,75.98,76.01,8100.0,28.0023,28.0059,27.9949,28.0059,8100.0
2008-12-31 15:50:00,75.96,75.98,75.83,75.95,6000.0,27.9875,27.9949,27.9396,27.9838,6000.0
2008-12-31 15:55:00,75.87,76.01,75.87,75.95,17900.0,27.9544,28.0059,27.9544,27.9838,17900.0
2009-01-02 09:30:00,75.58,76.29,75.58,76.27,58200.0,27.8475,28.1091,27.8475,28.1017,58200.0
2009-01-02 09:35:00,76.23,76.27,76.23,76.23,700.0,28.087,28.1017,28.087,28.087,700.0
2009-01-02 09:40:00,76.25,76.39,76.13,76.39,10800.0,28.0944,28.146,28.0502,28.146,10800.0
2009-01-02 09:45:00,76.38,76.39,76.36,76.37,5700.0,28.1423,28.146,28.1349,28.1386,5700.0
2009-01-02 09:50:00,76.37,76.39,76.34,76.34,7600.0,28.1386,28.146,28.1275,28.1275,7600.0
2009-01-02 09:55:00,76.3,76.32,76.15,76.29,5100.0,28.1128,28.1202,28.0575,28.1091,5100.0
2009-01-02 10:00:00,76.32,76.32,76.29,76.32,3800.0,28.1202,28.1202,28.1091,28.1202,3800.0
2009-01-02 10:05:00,76.32,76.45,76.23,76.33,2800.0,28.1202,28.1681,28.087,28.1239,2800.0
2009-01-02 10:10:00,76.36,76.37,76.31,76.33,4500.0,28.1349,28.1386,28.1165,28.1239,4500.0
2009-01-02 10:15:00,76.32,76.33,76.3,76.32,2300.0,28.1202,28.1239,28.1128,28.1202,2300.0
2009-01-02 10:20:00,76.33,76.34,76.33,76.33,6100.0,28.1239,28.1275,28.1239,28.1239,6100.0
2009-01-02 10:25:00,76.33,76.34,76.28,76.28,4400.0,28.1239,28.1275,28.1054,28.1054,4400.0
2009-01-02 10:30:00,76.26,76.28,76.26,76.28,4400.0,28.0981,28.1054,28.0981,28.1054,4400.0
2009-01-02 10:35:00,76.26,76.27,76.25,76.26,3500.0,28.0981,28.1017,28.0944,28.0981,3500.0
2009-01-02 10:40:00,76.26,76.26,76.23,76.24,6000.0,28.0981,28.0981,28.087,28.0907,6000.0
2009-01-02 10:45:00,76.24,76.24,76.09,76.09,5900.0,28.0907,28.0907,28.0354,28.0354,5900.0
2009-01-02 10:50:00,76.02,76.04,76.0,76.0,2300.0,28.0096,28.017,28.0023,28.0023,2300.0
2009-01-02 10:55:00,76.04,76.04,75.99,76.0,12300.0,28.017,28.017,27.9986,28.0023,12300.0
2009-01-02 11:00:00,75.99,76.0,75.8,75.89,3000.0,27.9986,28.0023,27.9286,27.9617,3000.0
2009-01-02 11:05:00,75.93,76.2,75.9,76.2,13700.0,27.9765,28.076,27.9654,28.076,13700.0
2009-01-02 11:10:00,76.18,76.2,76.15,76.2,2600.0,28.0686,28.076,28.0575,28.076,2600.0
2009-01-02 11:15:00,76.18,76.2,76.18,76.2,10400.0,28.0686,28.076,28.0686,28.076,10400.0
2009-01-02 11:20:00,76.2,76.22,76.1,76.18,31300.0,28.076,28.0833,28.0391,28.0686,31300.0
2009-01-02 11:25:00,76.18,76.22,76.15,76.15,16500.0,28.0686,28.0833,28.0575,28.0575,16500.0
2009-01-02 11:30:00,76.15,76.18,76.14,76.18,1800.0,28.0575,28.0686,28.0538,28.0686,1800.0
2009-01-02 11:35:00,76.16,76.16,76.1,76.11,22700.0,28.0612,28.0612,28.0391,28.0428,22700.0
2009-01-02 11:40:00,76.11,76.11,76.09,76.09,12900.0,28.0428,28.0428,28.0354,28.0354,12900.0
2009-01-02 11:45:00,76.08,76.08,75.8,75.8,13300.0,28.0317,28.0317,27.9286,27.9286,13300.0
2009-01-02 11:50:00,75.79,75.82,75.77,75.77,3500.0,27.9249,27.9359,27.9175,27.9175,3500.0
2009-01-02 11:55:00,75.82,75.82,75.75,75.75,1500.0,27.9359,27.9359,27.9101,27.9101,1500.0
2009-01-02 12:00:00,75.76,75.95,75.75,75.91,3300.0,27.9138,27.9838,27.9101,27.9691,3300.0
2009-01-02 12:05:00,75.96,75.96,75.9,75.96,3400.0,27.9875,27.9875,27.9654,27.9875,3400.0
2009-01-02 12:10:00,75.95,76.06,75.9,76.06,19200.0,27.9838,28.0244,27.9654,28.0244,19200.0
2009-01-02 12:15:00,76.06,76.06,76.02,76.06,2800.0,28.0244,28.0244,28.0096,28.0244,2800.0
2009-01-02 12:20:00,76.06,76.06,76.04,76.06,4400.0,28.0244,28.0244,28.017,28.0244,4400.0
2009-01-02 12:25:00,76.05,76.06,76.04,76.04,900.0,28.0207,28.0244,28.017,28.017,900.0
2009-01-02 12:30:00,76.04,76.06,76.03,76.06,6000.0,28.017,28.0244,28.0133,28.0244,6000.0
2009-01-02 12:35:00,76.06,76.06,76.05,76.06,1800.0,28.0244,28.0244,28.0207,28.0244,1800.0
2009-01-02 12:40:00,76.06,76.2,76.06,76.2,20000.0,28.0244,28.076,28.0244,28.076,20000.0
2009-01-02 12:45:00,76.18,76.2,76.18,76.2,10800.0,28.0686,28.076,28.0686,28.076,10800.0
2009-01-02 12:50:00,76.2,76.2,76.19,76.2,3900.0,28.076,28.076,28.0723,28.076,3900.0
2009-01-02 12:55:00,76.2,76.2,76.2,76.2,300.0,28.076,28.076,28.076,28.076,300.0
2009-01-02 13:00:00,76.2,76.2,76.06,76.06,7500.0,28.076,28.076,28.0244,28.0244,7500.0
2009-01-02 13:05:00,76.06,76.16,76.06,76.15,3900.0,28.0244,28.0612,28.0244,28.0575,3900.0
2009-01-02 13:10:00,76.16,76.17,76.07,76.07,5000.0,28.0612,28.0649,28.0281,28.0281,5000.0
2009-01-02 13:15:00,76.12,76.12,76.11,76.11,3000.0,28.0465,28.0465,28.0428,28.0428,3000.0
2009-01-02 13:20:00,76.12,76.12,76.07,76.07,1400.0,28.0465,28.0465,28.0281,28.0281,1400.0
2009-01-02 13:25:00,76.1,76.11,76.04,76.06,5900.0,28.0391,28.0428,28.017,28.0244,5900.0
2009-01-02 13:30:00,76.06,76.06,76.05,76.05,10700.0,28.0244,28.0244,28.0207,28.0207,10700.0
2009-01-02 13:35:00,76.06,76.09,75.99,75.99,21700.0,28.0244,28.0354,27.9986,27.9986,21700.0
2009-01-02 13:40:00,75.98,76.02,75.92,75.93,3900.0,27.9949,28.0096,27.9728,27.9765,3900.0
2009-01-02 13:45:00,76.0,76.01,75.99,76.01,5100.0,28.0023,28.0059,27.9986,28.0059,5100.0
2009-01-02 13:50:00,76.0,76.01,75.96,75.96,9600.0,28.0023,28.0059,27.9875,27.9875,9600.0
2009-01-02 13:55:00,75.98,75.98,75.97,75.98,1200.0,27.9949,27.9949,27.9912,27.9949,1200.0
2009-01-02 14:00:00,75.97,76.0,75.97,76.0,2300.0,27.9912,28.0023,27.9912,28.0023,2300.0
2009-01-02 14:05:00,75.98,76.0,75.98,76.0,1100.0,27.9949,28.0023,27.9949,28.0023,1100.0
2009-01-02 14:10:00,76.0,76.17,75.99,76.01,6200.0,28.0023,28.0649,27.9986,28.0059,6200.0
2009-01-02 14:15:00,76.01,76.03,75.98,76.02,3800.0,28.0059,28.0133,27.9949,28.0096,3800.0
2009-01-02 14:20:00,76.02,76.05,76.01,76.01,1700.0,28.0096,28.0207,28.0059,28.0059,1700.0
2009-01-02 14:25:00,76.01,76.02,75.98,75.98,7600.0,28.0059,28.0096,27.9949,27.9949,7600.0
2009-01-02 14:30:00,75.98,75.99,75.98,75.99,1800.0,27.9949,27.9986,27.9949,27.9986,1800.0
2009-01-02 14:35:00,75.99,75.99,75.98,75.99,7500.0,27.9986,27.9986,27.9949,27.9986,7500.0
2009-01-02 14:40:00,75.99,76.01,75.93,75.93,12300.0,27.9986,28.0059,27.9765,27.9765,12300.0
2009-01-02 14:45:00,75.95,75.97,75.93,75.94,2300.0,27.9838,27.9912,27.9765,27.9802,2300.0
2009-01-02 14:50:00,75.96,75.96,75.89,75.91,6800.0,27.9875,27.9875,27.9617,27.9691,6800.0
2009-01-02 14:55:00,75.88,75.88,75.83,75.88,3400.0,27.958,27.958,27.9396,27.958,3400.0
2009-01-02 15:00:00,75.83,75.88,75.83,75.88,7200.0,27.9396,27.958,27.9396,27.958,7200.0
2009-01-02 15:05:00,75.88,75.89,75.88,75.89,6000.0,27.958,27.9617,27.958,27.9617,6000.0
2009-01-02 15:10:00,75.89,75.93,75.89,75.89,3300.0,27.9617,27.9765,27.9617,27.9617,3300.0
2009-01-02 15:15:00,75.9,75.91,75.85,75.86,3700.0,27.9654,27.9691,27.947,27.9507,3700.0
2009-01-02 15:20:00,75.89,75.9,75.85,75.9,1300.0,27.9617,27.9654,27.947,27.9654,1300.0
2009-01-02 15:25:00,75.9,75.9,75.81,75.85,6700.0,27.9654,27.9654,27.9323,27.947,6700.0
2009-01-02 15:30:00,75.84,76.14,75.83,75.85,12500.0,27.9433,28.0538,27.9396,27.947,12500.0
2009-01-02 15:35:00,75.84,75.87,75.83,75.87,10700.0,27.9433,27.9544,27.9396,27.9544,10700.0
2009-01-02 15:40:00,75.86,75.87,75.86,75.87,7900.0,27.9507,27.9544,27.9507,27.9544,7900.0
2009-01-02 15:45:00,75.86,75.95,75.86,75.88,15200.0,27.9507,27.9838,27.9507,27.958,15200.0
2009-01-02 15:50:00,75.88,75.9,75.87,75.9,17900.0,27.958,27.9654,27.9544,27.9654,17900.0
2009-01-02 15:55:00,75.89,75.9,75.8,75.9,25000.0,27.9617,27.9654,27.9286,27.9654,25000.0
2009-01-05 09:30:00,75.57,75.82,75.37,75.8,53500.0,27.8438,27.9359,27.7701,27.9286,53500.0
2009-01-05 09:35:00,75.76,75.83,75.75,75.79,13200.0,27.9138,27.9396,27.9101,27.9249,13200.0
2009-01-05 09:40:00,75.76,75.91,75.75,75.9,7600.0,27.9138,27.9691,27.9101,27.9654,7600.0
2009-01-05 09:45:00,75.89,75.91,75.75,75.77,11800.0,27.9617,27.9691,27.9101,27.9175,11800.0
2009-01-05 09:50:00,75.81,75.81,75.75,75.81,3500.0,27.9323,27.9323,27.9101,27.9323,3500.0
2009-01-05 09:55:00,75.75,76.0,75.54,76.0,8600.0,27.9101,28.0023,27.8328,28.0023,8600.0
2009-01-05 10:00:00,76.0,76.48,75.91,76.46,8000.0,28.0023,28.1791,27.9691,28.1717,8000.0
2009-01-05 10:05:00,76.26,76.69,76.26,76.68,13300.0,28.0981,28.2565,28.0981,28.2528,13300.0
2009-01-05 10:10:00,76.67,76.95,76.57,76.89,14600.0,28.2491,28.3523,28.2123,28.3302,14600.0
2009-01-05 10:15:00,76.93,77.33,76.75,77.07,17200.0,28.3449,28.4923,28.2786,28.3965,17200.0
2009-01-05 10:20:00,77.04,77.5,77.03,77.48,10400.0,28.3855,28.5549,28.3818,28.5476,10400.0
2009-01-05 10:25:00,77.47,77.8,77.45,77.8,12000.0,28.5439,28.6655,28.5365,28.6655,12000.0
2009-01-05 10:30:00,77.81,79.08,77.81,79.0,31300.0,28.6692,29.1371,28.6692,29.1076,31300.0
2009-01-05 10:35:00,79.0,79.59,79.0,79.57,28400.0,29.1076,29.325,29.1076,29.3176,28400.0
2009-01-05 10:40:00,79.49,79.53,78.71,79.0,15300.0,29.2882,29.3029,29.0008,29.1076,15300.0
2009-01-05 10:45:00,78.94,79.4,78.75,79.24,16900.0,29.0855,29.255,29.0155,29.196,16900.0
2009-01-05 10:50:00,79.25,79.25,78.8,78.83,8100.0,29.1997,29.1997,29.0339,29.045,8100.0
2009-01-05 10:55:00,78.84,79.0,78.12,78.17,16300.0,29.0487,29.1076,28.7834,28.8018,16300.0
2009-01-05 11:00:00,78.34,78.86,78.17,78.4,10100.0,28.8644,29.056,28.8018,28.8865,10100.0
2009-01-05 11:05:00,78.56,78.99,78.36,78.98,8900.0,28.9455,29.1039,28.8718,29.1002,8900.0
2009-01-05 11:10:00,78.91,78.95,78.32,78.36,7800.0,29.0745,29.0892,28.8571,28.8718,7800.0
2009-01-05 11:15:00,78.56,78.56,78.37,78.46,4200.0,28.9455,28.9455,28.8755,28.9087,4200.0
2009-01-05 11:20:00,78.47,78.49,78.37,78.45,2600.0,28.9123,28.9197,28.8755,28.905,2600.0
2009-01-05 11:25:00,78.44,78.7,78.2,78.5,3200.0,28.9013,28.9971,28.8129,28.9234,3200.0
2009-01-05 11:30:00,78.62,78.75,78.3,78.75,3900.0,28.9676,29.0155,28.8497,29.0155,3900.0
2009-01-05 11:35:00,78.75,78.8,78.5,78.72,7700.0,29.0155,29.0339,28.9234,29.0044,7700.0
2009-01-05 11:40:00,78.75,78.9,78.75,78.9,5200.0,29.0155,29.0708,29.0155,29.0708,5200.0
2009-01-05 11:45:00,78.9,79.0,78.9,78.93,5000.0,29.0708,29.1076,29.0708,29.0818,5000.0
2009-01-05 11:50:00,79.0,79.1,78.92,78.99,5000.0,29.1076,29.1445,29.0781,29.1039,5000.0
2009-01-05 11:55:00,78.99,79.1,78.99,79.0,7500.0,29.1039,29.1445,29.1039,29.1076,7500.0
2009-01-05 12:00:00,78.92,79.08,78.92,79.0,2800.0,29.0781,29.1371,29.0781,29.1076,2800.0
2009-01-05 12:05:00,78.93,79.1,78.93,79.08,23500.0,29.0818,29.1445,29.0818,29.1371,23500.0
2009-01-05 12:10:00,79.04,79.18,79.04,79.05,13900.0,29.1224,29.1739,29.1224,29.126,13900.0
2009-01-05 12:15:00,79.06,79.15,79.05,79.11,5700.0,29.1297,29.1629,29.126,29.1481,5700.0
2009-01-05 12:20:00,79.11,79.11,79.06,79.08,14200.0,29.1481,29.1481,29.1297,29.1371,14200.0
2009-01-05 12:25:00,79.1,79.1,79.0,79.08,11400.0,29.1445,29.1445,29.1076,29.1371,11400.0
2009-01-05 12:30:00,79.01,79.08,79.0,79.06,4500.0,29.1113,29.1371,29.1076,29.1297,4500.0
2009-01-05 12:35:00,79.08,79.19,78.98,79.19,16000.0,29.1371,29.1776,29.1002,29.1776,16000.0
2009-01-05 12:40:00,79.19,79.2,79.16,79.19,6100.0,29.1776,29.1813,29.1666,29.1776,6100.0
2009-01-05 12:45:00,79.15,79.2,79.15,79.19,9500.0,29.1629,29.1813,29.1629,29.1776,9500.0
2009-01-05 12:50:00,79.2,79.2,79.17,79.17,5100.0,29.1813,29.1813,29.1703,29.1703,5100.0
2009-01-05 12:55:00,79.15,79.15,78.8,78.96,57700.0,29.1629,29.1629,29.0339,29.0929,57700.0
2009-01-05 13:00:00,78.95,78.97,78.77,78.92,17200.0,29.0892,29.0966,29.0229,29.0781,17200.0
2009-01-05 13:05:00,78.98,79.5,78.95,79.45,9100.0,29.1002,29.2918,29.0892,29.2734,9100.0
2009-01-05 13:10:00,79.4,79.4,79.3,79.31,700.0,29.255,29.255,29.2181,29.2218,700.0
2009-01-05 13:15:00,79.33,79.5,79.19,79.46,9100.0,29.2292,29.2918,29.1776,29.2771,9100.0
2009-01-05 13:20:00,79.5,79.59,79.34,79.34,5000.0,29.2918,29.325,29.2329,29.2329,5000.0
2009-01-05 13:25:00,79.4,79.51,79.39,79.48,3200.0,29.255,29.2955,29.2513,29.2845,3200.0
2009-01-05 13:30:00,79.49,79.59,79.32,79.5,15400.0,29.2882,29.325,29.2255,29.2918,15400.0
2009-01-05 13:35:00,79.5,81.87,79.42,79.7,83000.0,29.2918,30.1651,29.2624,29.3655,83000.0
2009-01-05 13:40:00,79.93,79.95,79.6,79.64,10500.0,29.4503,29.4576,29.3287,29.3434,10500.0
2009-01-05 13:45:00,79.64,79.64,79.58,79.58,2900.0,29.3434,29.3434,29.3213,29.3213,2900.0
2009-01-05 13:50:00,79.58,79.64,79.58,79.58,6100.0,29.3213,29.3434,29.3213,29.3213,6100.0
2009-01-05 13:55:00,79.62,79.62,79.39,79.39,10200.0,29.3361,29.3361,29.2513,29.2513,10200.0
2009-01-05 14:00:00,79.49,79.49,79.04,79.39,4600.0,29.2882,29.2882,29.1224,29.2513,4600.0
2009-01-05 14:05:00,79.39,79.57,79.05,79.3,5400.0,29.2513,29.3176,29.126,29.2181,5400.0
2009-01-05 14:10:00,79.3,79.57,79.3,79.37,1600.0,29.2181,29.3176,29.2181,29.2439,1600.0
2009-01-05 14:15:00,79.49,79.57,79.37,79.42,14200.0,29.2882,29.3176,29.2439,29.2624,14200.0
2009-01-05 14:20:00,79.54,79.54,79.4,79.43,5600.0,29.3066,29.3066,29.255,29.266,5600.0
2009-01-05 14:25:00,79.5,79.5,79.33,79.33,6200.0,29.2918,29.2918,29.2292,29.2292,6200.0
2009-01-05 14:30:00,79.38,79.5,79.38,79.42,3900.0,29.2476,29.2918,29.2476,29.2624,3900.0
2009-01-05 14:35:00,79.42,79.59,79.38,79.42,5900.0,29.2624,29.325,29.2476,29.2624,5900.0
2009-01-05 14:40:00,79.55,79.6,79.42,79.47,8600.0,29.3103,29.3287,29.2624,29.2808,8600.0
2009-01-05 14:45:00,79.53,79.63,79.39,79.55,70700.0,29.3029,29.3397,29.2513,29.3103,70700.0
2009-01-05 14:50:00,79.44,79.61,79.4,79.59,4100.0,29.2697,29.3324,29.255,29.325,4100.0
2009-01-05 14:55:00,79.58,79.59,79.49,79.54,2200.0,29.3213,29.325,29.2882,29.3066,2200.0
2009-01-05 15:00:00,79.5,79.55,79.46,79.5,7800.0,29.2918,29.3103,29.2771,29.2918,7800.0
2009-01-05 15:05:00,79.47,79.6,79.47,79.54,12300.0,29.2808,29.3287,29.2808,29.3066,12300.0
2009-01-05 15:10:00,79.55,79.6,79.5,79.57,4500.0,29.3103,29.3287,29.2918,29.3176,4500.0
2009-01-05 15:15:00,79.51,79.63,79.46,79.61,23300.0,29.2955,29.3397,29.2771,29.3324,23300.0
2009-01-05 15:20:00,79.57,79.63,79.36,79.62,8200.0,29.3176,29.3397,29.2403,29.3361,8200.0
2009-01-05 15:25:00,79.6,79.62,79.51,79.58,16200.0,29.3287,29.3361,29.2955,29.3213,16200.0
2009-01-05 15:30:00,79.58,79.6,79.5,79.5,9100.0,29.3213,29.3287,29.2918,29.2918,9100.0
2009-01-05 15:35:00,79.57,79.59,79.45,79.45,12300.0,29.3176,29.325,29.2734,29.2734,12300.0
2009-01-05 15:40:00,79.55,79.55,79.4,79.47,21900.0,29.3103,29.3103,29.255,29.2808,21900.0
2009-01-05 15:45:00,79.48,79.5,79.45,79.45,25100.0,29.2845,29.2918,29.2734,29.2734,25100.0
2009-01-05 15:50:00,79.5,79.5,79.43,79.45,24100.0,29.2918,29.2918,29.266,29.2734,24100.0
2009-01-05 15:55:00,79.45,79.45,79.33,79.43,14900.0,29.2734,29.2734,29.2292,29.266,14900.0
2009-01-06 09:30:00,80.19,80.49,79.7,80.31,64200.0,29.5461,29.6566,29.3655,29.5903,64200.0
2009-01-06 09:35:00,80.34,80.35,80.16,80.32,16900.0,29.6013,29.605,29.535,29.594,16900.0
2009-01-06 09:40:00,80.32,80.4,80.29,80.36,25800.0,29.594,29.6234,29.5829,29.6087,25800.0
2009-01-06 09:45:00,80.36,80.36,80.25,80.28,5100.0,29.6087,29.6087,29.5682,29.5792,5100.0
2009-01-06 09:50:00,80.25,80.29,80.24,80.25,10800.0,29.5682,29.5829,29.5645,29.5682,10800.0
2009-01-06 09:55:00,80.21,80.26,80.1,80.12,11400.0,29.5534,29.5719,29.5129,29.5203,11400.0
2009-01-06 10:00:00,80.13,80.17,79.54,79.75,19200.0,29.524,29.5387,29.3066,29.384,19200.0
2009-01-06 10:05:00,79.75,79.98,79.66,79.82,11100.0,29.384,29.4687,29.3508,29.4097,11100.0
2009-01-06 10:10:00,79.83,80.04,79.83,79.99,5200.0,29.4134,29.4908,29.4134,29.4724,5200.0
2009-01-06 10:15:00,79.99,80.06,79.88,79.89,6300.0,29.4724,29.4982,29.4319,29.4355,6300.0
2009-01-06 10:20:00,79.89,79.95,79.88,79.89,11300.0,29.4355,29.4576,29.4319,29.4355,11300.0
2009-01-06 10:25:00,79.89,79.9,79.68,79.89,26600.0,29.4355,29.4392,29.3582,29.4355,26600.0
2009-01-06 10:30:00,79.89,79.89,79.69,79.76,16500.0,29.4355,29.4355,29.3618,29.3876,16500.0
2009-01-06 10:35:00,79.76,79.93,79.67,79.93,136500.0,29.3876,29.4503,29.3545,29.4503,136500.0
2009-01-06 10:40:00,79.93,79.98,79.68,79.69,21000.0,29.4503,29.4687,29.3582,29.3618,21000.0
2009-01-06 10:45:00,79.7,80.0,79.7,79.96,44600.0,29.3655,29.4761,29.3655,29.4613,44600.0
2009-01-06 10:50:00,79.96,79.99,79.91,79.92,5300.0,29.4613,29.4724,29.4429,29.4466,5300.0
2009-01-06 10:55:00,79.97,80.0,79.89,79.9,19300.0,29.465,29.4761,29.4355,29.4392,19300.0
2009-01-06 11:00:00,79.89,79.96,79.77,79.94,29700.0,29.4355,29.4613,29.3913,29.454,29700.0
2009-01-06 11:05:00,79.95,79.96,79.8,79.87,8800.0,29.4576,29.4613,29.4024,29.4282,8800.0
2009-01-06 11:10:00,79.86,79.87,79.83,79.84,19800.0,29.4245,29.4282,29.4134,29.4171,19800.0
2009-01-06 11:15:00,79.84,79.87,79.83,79.87,10300.0,29.4171,29.4282,29.4134,29.4282,10300.0
2009-01-06 11:20:00,79.86,79.9,79.86,79.89,29300.0,29.4245,29.4392,29.4245,29.4355,29300.0
2009-01-06 11:25:00,79.9,79.92,79.9,79.9,26000.0,29.4392,29.4466,29.4392,29.4392,26000.0
2009-01-06 11:30:00,79.9,79.92,79.9,79.91,9900.0,29.4392,29.4466,29.4392,29.4429,9900.0
2009-01-06 11:35:00,79.92,79.92,79.9,79.91,9100.0,29.4466,29.4466,29.4392,29.4429,9100.0
2009-01-06 11:40:00,79.92,80.0,79.9,79.92,119700.0,29.4466,29.4761,29.4392,29.4466,119700.0
2009-01-06 11:45:00,79.92,79.92,79.85,79.92,15200.0,29.4466,29.4466,29.4208,29.4466,15200.0
2009-01-06 11:50:00,79.92,79.92,79.89,79.91,12700.0,29.4466,29.4466,29.4355,29.4429,12700.0
2009-01-06 11:55:00,79.91,79.95,79.89,79.92,19000.0,29.4429,29.4576,29.4355,29.4466,19000.0
2009-01-06 12:00:00,79.92,79.97,79.89,79.93,13000.0,29.4466,29.465,29.4355,29.4503,13000.0
2009-01-06 12:05:00,79.93,79.97,79.91,79.93,8400.0,29.4503,29.465,29.4429,29.4503,8400.0
2009-01-06 12:10:00,79.93,79.94,79.88,79.9,6800.0,29.4503,29.454,29.4319,29.4392,6800.0
2009-01-06 12:15:00,79.91,79.92,79.85,79.92,4700.0,29.4429,29.4466,29.4208,29.4466,4700.0
2009-01-06 12:20:00,79.91,79.92,79.86,79.88,7200.0,29.4429,29.4466,29.4245,29.4319,7200.0
2009-01-06 12:25:00,79.87,80.05,79.83,79.91,53000.0,29.4282,29.4945,29.4134,29.4429,53000.0
2009-01-06 12:30:00,79.91,79.96,79.91,79.96,4800.0,29.4429,29.4613,29.4429,29.4613,4800.0
2009-01-06 12:35:00,79.96,80.06,79.95,80.06,12900.0,29.4613,29.4982,29.4576,29.4982,12900.0
2009-01-06 12:40:00,80.04,80.06,79.92,80.04,9500.0,29.4908,29.4982,29.4466,29.4908,9500.0
2009-01-06 12:45:00,80.04,80.06,80.03,80.03,3800.0,29.4908,29.4982,29.4871,29.4871,3800.0
2009-01-06 12:50:00,80.06,80.06,80.01,80.01,5400.0,29.4982,29.4982,29.4798,29.4798,5400.0
2009-01-06 12:55:00,80.06,80.06,80.02,80.06,15800.0,29.4982,29.4982,29.4834,29.4982,15800.0
2009-01-06 13:00:00,80.06,80.06,80.05,80.06,3800.0,29.4982,29.4982,29.4945,29.4982,3800.0
2009-01-06 13:05:00,80.06,80.13,80.03,80.13,4500.0,29.4982,29.524,29.4871,29.524,4500.0
2009-01-06 13:10:00,80.13,80.13,80.03,80.03,2600.0,29.524,29.524,29.4871,29.4871,2600.0
2009-01-06 13:15:00,80.04,80.13,80.04,80.12,4900.0,29.4908,29.524,29.4908,29.5203,4900.0
2009-01-06 13:20:00,80.11,80.13,80.07,80.1,9200.0,29.5166,29.524,29.5019,29.5129,9200.0
2009-01-06 13:25:00,80.1,80.18,80.07,80.18,24500.0,29.5129,29.5424,29.5019,29.5424,24500.0
2009-01-06 13:30:00,80.15,80.38,80.15,80.38,17500.0,29.5313,29.6161,29.5313,29.6161,17500.0
2009-01-06 13:35:00,80.33,80.4,80.32,80.36,21000.0,29.5977,29.6234,29.594,29.6087,21000.0
2009-01-06 13:40:00,80.36,80.4,80.31,80.4,16800.0,29.6087,29.6234,29.5903,29.6234,16800.0
2009-01-06 13:45:00,80.4,80.4,80.2,80.23,18600.0,29.6234,29.6234,29.5498,29.5608,18600.0
2009-01-06 13:50:00,80.23,80.23,80.18,80.2,21000.0,29.5608,29.5608,29.5424,29.5498,21000.0
2009-01-06 13:55:00,80.19,80.26,80.18,80.19,4800.0,29.5461,29.5719,29.5424,29.5461,4800.0
2009-01-06 14:00:00,80.18,80.27,80.18,80.24,13500.0,29.5424,29.5755,29.5424,29.5645,13500.0
2009-01-06 14:05:00,80.24,80.27,80.19,80.23,19000.0,29.5645,29.5755,29.5461,29.5608,19000.0
2009-01-06 14:10:00,80.25,80.25,80.2,80.2,9500.0,29.5682,29.5682,29.5498,29.5498,9500.0
2009-01-06 14:15:00,80.2,80.24,80.2,80.24,20700.0,29.5498,29.5645,29.5498,29.5645,20700.0
2009-01-06 14:20:00,80.24,80.24,80.12,80.22,27300.0,29.5645,29.5645,29.5203,29.5571,27300.0
2009-01-06 14:25:00,80.22,80.24,80.03,80.16,23000.0,29.5571,29.5645,29.4871,29.535,23000.0
2009-01-06 14:30:00,80.17,80.17,80.13,80.14,30500.0,29.5387,29.5387,29.524,29.5276,30500.0
2009-01-06 14:35:00,80.14,80.19,80.12,80.14,25700.0,29.5276,29.5461,29.5203,29.5276,25700.0
2009-01-06 14:40:00,80.14,80.17,80.13,80.17,27800.0,29.5276,29.5387,29.524,29.5387,27800.0
2009-01-06 14:45:00,80.13,80.17,80.13,80.16,12600.0,29.524,29.5387,29.524,29.535,12600.0
2009-01-06 14:50:00,80.16,80.28,80.16,80.18,31900.0,29.535,29.5792,29.535,29.5424,31900.0
2009-01-06 14:55:00,80.19,80.22,79.52,79.99,45700.0,29.5461,29.5571,29.2992,29.4724,45700.0
2009-01-06 15:00:00,79.98,80.27,79.98,80.25,47300.0,29.4687,29.5755,29.4687,29.5682,47300.0
2009-01-06 15:05:00,80.3,80.32,80.18,80.28,36000.0,29.5866,29.594,29.5424,29.5792,36000.0
2009-01-06 15:10:00,80.28,80.38,80.25,80.37,31100.0,29.5792,29.6161,29.5682,29.6124,31100.0
2009-01-06 15:15:00,80.38,80.61,80.34,80.57,30400.0,29.6161,29.7008,29.6013,29.6861,30400.0
2009-01-06 15:20:00,80.59,80.61,80.5,80.55,32500.0,29.6935,29.7008,29.6603,29.6787,32500.0
2009-01-06 15:25:00,80.53,80.53,80.18,80.3,28000.0,29.6713,29.6713,29.5424,29.5866,28000.0
2009-01-06 15:30:00,80.3,80.4,80.25,80.39,41000.0,29.5866,29.6234,29.5682,29.6198,41000.0
2009-01-06 15:35:00,80.36,80.4,80.35,80.39,34800.0,29.6087,29.6234,29.605,29.6198,34800.0
2009-01-06 15:40:00,80.39,80.4,80.35,80.39,35300.0,29.6198,29.6234,29.605,29.6198,35300.0
2009-01-06 15:45:00,80.38,80.4,80.37,80.4,58400.0,29.6161,29.6234,29.6124,29.6234,58400.0
2009-01-06 15:50:00,80.4,80.43,80.37,80.4,46100.0,29.6234,29.6345,29.6124,29.6234,46100.0
2009-01-06 15:55:00,80.4,80.53,80.0,80.02,71000.0,29.6234,29.6713,29.4761,29.4834,71000.0
2009-01-07 09:30:00,79.94,80.36,79.88,79.88,77400.0,29.454,29.6087,29.4319,29.4319,77400.0
2009-01-07 09:35:00,79.88,80.0,79.88,79.89,22600.0,29.4319,29.4761,29.4319,29.4355,22600.0
2009-01-07 09:40:00,79.89,79.9,79.58,79.69,10700.0,29.4355,29.4392,29.3213,29.3618,10700.0
2009-01-07 09:45:00,79.69,79.71,79.07,79.31,24200.0,29.3618,29.3692,29.1334,29.2218,24200.0
2009-01-07 09:50:00,79.38,79.4,79.32,79.33,7900.0,29.2476,29.255,29.2255,29.2292,7900.0
2009-01-07 09:55:00,79.36,79.43,79.36,79.4,8900.0,29.2403,29.266,29.2403,29.255,8900.0
2009-01-07 10:00:00,79.39,79.4,79.31,79.33,20500.0,29.2513,29.255,29.2218,29.2292,20500.0
2009-01-07 10:05:00,79.34,79.34,79.31,79.34,6100.0,29.2329,29.2329,29.2218,29.2329,6100.0
2009-01-07 10:10:00,79.31,79.33,79.14,79.26,24000.0,29.2218,29.2292,29.1592,29.2034,24000.0
2009-01-07 10:15:00,79.17,79.25,79.17,79.22,7200.0,29.1703,29.1997,29.1703,29.1887,7200.0
2009-01-07 10:20:00,79.22,79.25,79.16,79.23,17300.0,29.1887,29.1997,29.1666,29.1924,17300.0
2009-01-07 10:25:00,79.21,79.23,79.15,79.18,11200.0,29.185,29.1924,29.1629,29.1739,11200.0
2009-01-07 10:30:00,79.18,79.18,79.15,79.16,6500.0,29.1739,29.1739,29.1629,29.1666,6500.0
2009-01-07 10:35:00,79.15,79.15,78.85,78.95,28600.0,29.1629,29.1629,29.0523,29.0892,28600.0
2009-01-07 10:40:00,78.9,79.05,78.0,78.26,55200.0,29.0708,29.126,28.7392,28.835,55200.0
2009-01-07 10:45:00,78.32,78.35,77.86,78.09,16200.0,28.8571,28.8681,28.6876,28.7723,16200.0
2009-01-07 10:50:00,78.2,78.4,78.08,78.27,3500.0,28.8129,28.8865,28.7686,28.8386,3500.0
2009-01-07 10:55:00,78.14,78.26,78.0,78.0,9300.0,28.7907,28.835,28.7392,28.7392,9300.0
2009-01-07 11:00:00,78.06,78.08,77.75,78.06,15400.0,28.7613,28.7686,28.6471,28.7613,15400.0
2009-01-07 11:05:00,78.02,78.21,77.86,78.21,4600.0,28.7465,28.8165,28.6876,28.8165,4600.0
2009-01-07 11:10:00,78.21,78.21,78.08,78.18,4000.0,28.8165,28.8165,28.7686,28.8055,4000.0
2009-01-07 11:15:00,78.18,78.53,78.09,78.09,15600.0,28.8055,28.9344,28.7723,28.7723,15600.0
2009-01-07 11:20:00,78.14,78.16,78.02,78.06,11200.0,28.7907,28.7981,28.7465,28.7613,11200.0
2009-01-07 11:25:00,78.1,78.16,78.09,78.16,7300.0,28.776,28.7981,28.7723,28.7981,7300.0
2009-01-07 11:30:00,78.16,78.2,78.1,78.16,18000.0,28.7981,28.8129,28.776,28.7981,18000.0
2009-01-07 11:35:00,78.16,78.16,78.15,78.16,5600.0,28.7981,28.7981,28.7944,28.7981,5600.0
2009-01-07 11:40:00,78.16,78.19,78.1,78.1,29700.0,28.7981,28.8092,28.776,28.776,29700.0
2009-01-07 11:45:00,78.1,78.13,78.01,78.1,14000.0,28.776,28.7871,28.7428,28.776,14000.0
2009-01-07 11:50:00,78.1,78.13,78.1,78.12,10600.0,28.776,28.7871,28.776,28.7834,10600.0
2009-01-07 11:55:00,78.13,78.13,78.0,78.09,7400.0,28.7871,28.7871,28.7392,28.7723,7400.0
2009-01-07 12:00:00,78.09,78.2,77.88,78.03,23800.0,28.7723,28.8129,28.6949,28.7502,23800.0
2009-01-07 12:05:00,78.02,78.08,77.96,78.08,11900.0,28.7465,28.7686,28.7244,28.7686,11900.0
2009-01-07 12:10:00,78.04,78.08,78.0,78.0,8700.0,28.7539,28.7686,28.7392,28.7392,8700.0
2009-01-07 12:15:00,78.0,78.02,78.0,78.02,6800.0,28.7392,28.7465,28.7392,28.7465,6800.0
2009-01-07 12:20:00,78.17,78.17,77.98,77.98,7100.0,28.8018,28.8018,28.7318,28.7318,7100.0
2009-01-07 12:25:00,78.0,78.18,77.97,78.18,13600.0,28.7392,28.8055,28.7281,28.8055,13600.0
2009-01-07 12:30:00,78.1,78.22,77.95,78.05,6600.0,28.776,28.8202,28.7207,28.7576,6600.0
2009-01-07 12:35:00,78.2,78.21,78.17,78.21,5900.0,28.8129,28.8165,28.8018,28.8165,5900.0
2009-01-07 12:40:00,78.19,78.21,78.14,78.18,6500.0,28.8092,28.8165,28.7907,28.8055,6500.0
2009-01-07 12:45:00,78.21,78.42,78.18,78.42,9500.0,28.8165,28.8939,28.8055,28.8939,9500.0
2009-01-07 12:50:00,78.41,78.52,78.32,78.5,7500.0,28.8902,28.9308,28.8571,28.9234,7500.0
2009-01-07 12:55:00,78.52,78.55,78.47,78.53,13800.0,28.9308,28.9418,28.9123,28.9344,13800.0
2009-01-07 13:00:00,78.53,78.65,78.49,78.54,10400.0,28.9344,28.9787,28.9197,28.9381,10400.0
2009-01-07 13:05:00,78.54,78.94,78.54,78.82,8100.0,28.9381,29.0855,28.9381,29.0413,8100.0
2009-01-07 13:10:00,78.81,78.82,78.79,78.8,16600.0,29.0376,29.0413,29.0302,29.0339,16600.0
2009-01-07 13:15:00,78.8,78.93,78.79,78.89,19200.0,29.0339,29.0818,29.0302,29.0671,19200.0
2009-01-07 13:20:00,78.93,78.96,78.87,78.91,17800.0,29.0818,29.0929,29.0597,29.0745,17800.0
2009-01-07 13:25:00,78.96,78.96,78.91,78.95,11900.0,29.0929,29.0929,29.0745,29.0892,11900.0
2009-01-07 13:30:00,78.95,78.95,78.89,78.89,14600.0,29.0892,29.0892,29.0671,29.0671,14600.0
2009-01-07 13:35:00,78.87,78.92,78.86,78.87,7900.0,29.0597,29.0781,29.056,29.0597,7900.0
2009-01-07 13:40:00,78.86,78.86,78.63,78.67,14400.0,29.056,29.056,28.9713,28.986,14400.0
2009-01-07 13:45:00,78.64,78.81,78.61,78.61,14000.0,28.975,29.0376,28.9639,28.9639,14000.0
2009-01-07 13:50:00,78.6,78.71,78.6,78.66,2200.0,28.9602,29.0008,28.9602,28.9823,2200.0
2009-01-07 13:55:00,78.72,78.79,78.65,78.69,15800.0,29.0044,29.0302,28.9787,28.9934,15800.0
2009-01-07 14:00:00,78.62,78.7,78.62,78.69,15100.0,28.9676,28.9971,28.9676,28.9934,15100.0
2009-01-07 14:05:00,78.68,78.7,78.65,78.66,11000.0,28.9897,28.9971,28.9787,28.9823,11000.0
2009-01-07 14:10:00,78.67,78.8,78.65,78.71,10500.0,28.986,29.0339,28.9787,29.0008,10500.0
2009-01-07 14:15:00,78.71,78.71,78.7,78.71,12500.0,29.0008,29.0008,28.9971,29.0008,12500.0
2009-01-07 14:20:00,78.71,78.71,78.61,78.63,16500.0,29.0008,29.0008,28.9639,28.9713,16500.0
2009-01-07 14:25:00,78.62,78.63,78.5,78.54,5000.0,28.9676,28.9713,28.9234,28.9381,5000.0
2009-01-07 14:30:00,78.65,78.66,78.62,78.65,20300.0,28.9787,28.9823,28.9676,28.9787,20300.0
2009-01-07 14:35:00,78.65,78.67,78.25,78.63,13900.0,28.9787,28.986,28.8313,28.9713,13900.0
2009-01-07 14:40:00,78.67,78.7,78.62,78.69,9600.0,28.986,28.9971,28.9676,28.9934,9600.0
2009-01-07 14:45:00,78.69,78.7,78.52,78.55,19200.0,28.9934,28.9971,28.9308,28.9418,19200.0
2009-01-07 14:50:00,78.55,78.6,78.52,78.55,15200.0,28.9418,28.9602,28.9308,28.9418,15200.0
2009-01-07 14:55:00,78.55,78.8,78.54,78.8,13300.0,28.9418,29.0339,28.9381,29.0339,13300.0
2009-01-07 15:00:00,78.8,78.8,78.79,78.79,12300.0,29.0339,29.0339,29.0302,29.0302,12300.0
2009-01-07 15:05:00,78.8,78.86,78.79,78.86,10200.0,29.0339,29.056,29.0302,29.056,10200.0
2009-01-07 15:10:00,78.88,78.9,78.84,78.87,13500.0,29.0634,29.0708,29.0487,29.0597,13500.0
2009-01-07 15:15:00,78.86,78.91,78.82,78.88,24400.0,29.056,29.0745,29.0413,29.0634,24400.0
2009-01-07 15:20:00,78.85,78.91,78.8,78.81,7100.0,29.0523,29.0745,29.0339,29.0376,7100.0
2009-01-07 15:25:00,78.81,78.84,78.52,78.52,35900.0,29.0376,29.0487,28.9308,28.9308,35900.0
2009-01-07 15:30:00,78.55,78.77,78.52,78.68,13200.0,28.9418,29.0229,28.9308,28.9897,13200.0
2009-01-07 15:35:00,78.76,78.82,78.21,78.21,26400.0,29.0192,29.0413,28.8165,28.8165,26400.0
2009-01-07 15:40:00,78.21,78.77,78.21,78.56,28100.0,28.8165,29.0229,28.8165,28.9455,28100.0
2009-01-07 15:45:00,78.69,79.0,78.45,78.61,163400.0,28.9934,29.1076,28.905,28.9639,163400.0
2009-01-07 15:50:00,78.6,78.65,78.34,78.36,43000.0,28.9602,28.9787,28.8644,28.8718,43000.0
2009-01-07 15:55:00,78.35,78.65,78.32,78.63,88200.0,28.8681,28.9787,28.8571,28.9713,88200.0
2009-01-08 09:30:00,78.31,78.31,77.96,77.96,24400.0,28.8534,28.8534,28.7244,28.7244,24400.0
2009-01-08 09:35:00,77.96,78.16,77.96,78.08,10200.0,28.7244,28.7981,28.7244,28.7686,10200.0
2009-01-08 09:40:00,78.0,78.0,77.87,78.0,8000.0,28.7392,28.7392,28.6913,28.7392,8000.0
2009-01-08 09:45:00,77.85,77.85,77.57,77.65,17400.0,28.6839,28.6839,28.5807,28.6102,17400.0
2009-01-08 09:50:00,77.64,78.31,77.26,78.31,38500.0,28.6065,28.8534,28.4665,28.8534,38500.0
2009-01-08 09:55:00,77.54,77.92,77.5,77.56,8000.0,28.5697,28.7097,28.5549,28.577,8000.0
2009-01-08 10:00:00,77.56,77.78,77.46,77.6,7000.0,28.577,28.6581,28.5402,28.5918,7000.0
2009-01-08 10:05:00,77.63,77.72,77.57,77.72,9400.0,28.6028,28.636,28.5807,28.636,9400.0
2009-01-08 10:10:00,77.72,77.72,77.7,77.72,3200.0,28.636,28.636,28.6286,28.636,3200.0
2009-01-08 10:15:00,77.72,77.72,77.66,77.7,3900.0,28.636,28.636,28.6139,28.6286,3900.0
2009-01-08 10:20:00,77.69,77.69,77.44,77.48,6000.0,28.6249,28.6249,28.5328,28.5476,6000.0
2009-01-08 10:25:00,77.48,77.7,77.35,77.7,23100.0,28.5476,28.6286,28.4997,28.6286,23100.0
2009-01-08 10:30:00,77.7,77.71,77.65,77.71,1200.0,28.6286,28.6323,28.6102,28.6323,1200.0
2009-01-08 10:35:00,77.71,77.71,77.66,77.68,23700.0,28.6323,28.6323,28.6139,28.6213,23700.0
2009-01-08 10:40:00,77.71,77.72,77.59,77.65,20300.0,28.6323,28.636,28.5881,28.6102,20300.0
2009-01-08 10:45:00,77.65,77.67,77.61,77.65,1200.0,28.6102,28.6176,28.5955,28.6102,1200.0
2009-01-08 10:50:00,77.66,77.66,77.61,77.61,3200.0,28.6139,28.6139,28.5955,28.5955,3200.0
2009-01-08 10:55:00,77.61,77.62,77.48,77.51,13100.0,28.5955,28.5992,28.5476,28.5586,13100.0
2009-01-08 11:00:00,77.51,77.51,77.48,77.48,10700.0,28.5586,28.5586,28.5476,28.5476,10700.0
2009-01-08 11:05:00,77.48,77.48,77.1,77.18,15200.0,28.5476,28.5476,28.4076,28.437,15200.0
2009-01-08 11:10:00,77.2,77.27,77.18,77.2,10800.0,28.4444,28.4702,28.437,28.4444,10800.0
2009-01-08 11:15:00,77.18,77.39,77.18,77.39,4300.0,28.437,28.5144,28.437,28.5144,4300.0
2009-01-08 11:20:00,77.42,77.45,77.3,77.35,16900.0,28.5255,28.5365,28.4812,28.4997,16900.0
2009-01-08 11:25:00,77.35,77.36,77.29,77.3,4600.0,28.4997,28.5034,28.4776,28.4812,4600.0
2009-01-08 11:30:00,77.3,77.41,77.2,77.37,5900.0,28.4812,28.5218,28.4444,28.507,5900.0
2009-01-08 11:35:00,77.4,77.44,77.25,77.44,5100.0,28.5181,28.5328,28.4628,28.5328,5100.0
2009-01-08 11:40:00,77.41,77.46,77.41,77.43,600.0,28.5218,28.5402,28.5218,28.5291,600.0
2009-01-08 11:45:00,77.42,77.47,77.3,77.33,10400.0,28.5255,28.5439,28.4812,28.4923,10400.0
2009-01-08 11:50:00,77.23,77.34,77.23,77.23,13600.0,28.4555,28.496,28.4555,28.4555,13600.0
2009-01-08 11:55:00,77.23,77.25,77.21,77.23,18600.0,28.4555,28.4628,28.4481,28.4555,18600.0
2009-01-08 12:00:00,77.23,77.25,77.21,77.21,4400.0,28.4555,28.4628,28.4481,28.4481,4400.0
2009-01-08 12:05:00,77.23,77.25,77.2,77.23,6700.0,28.4555,28.4628,28.4444,28.4555,6700.0
2009-01-08 12:10:00,77.22,77.26,77.18,77.18,12400.0,28.4518,28.4665,28.437,28.437,12400.0
2009-01-08 12:15:00,77.19,77.23,77.19,77.21,8800.0,28.4407,28.4555,28.4407,28.4481,8800.0
2009-01-08 12:20:00,77.18,77.23,77.15,77.15,7400.0,28.437,28.4555,28.426,28.426,7400.0
2009-01-08 12:25:00,77.2,77.25,77.18,77.2,37400.0,28.4444,28.4628,28.437,28.4444,37400.0
2009-01-08 12:30:00,77.2,77.24,77.09,77.19,3500.0,28.4444,28.4591,28.4039,28.4407,3500.0
2009-01-08 12:35:00,77.19,77.2,77.13,77.2,3200.0,28.4407,28.4444,28.4186,28.4444,3200.0
2009-01-08 12:40:00,77.19,77.21,77.13,77.14,5600.0,28.4407,28.4481,28.4186,28.4223,5600.0
2009-01-08 12:45:00,77.15,77.18,77.13,77.15,1500.0,28.426,28.437,28.4186,28.426,1500.0
2009-01-08 12:50:00,77.13,77.18,77.12,77.18,9800.0,28.4186,28.437,28.4149,28.437,9800.0
2009-01-08 12:55:00,77.19,77.33,77.18,77.18,16500.0,28.4407,28.4923,28.437,28.437,16500.0
2009-01-08 13:00:00,77.24,77.4,77.17,77.23,9400.0,28.4591,28.5181,28.4333,28.4555,9400.0
2009-01-08 13:05:00,77.32,77.34,77.22,77.22,6100.0,28.4886,28.496,28.4518,28.4518,6100.0
2009-01-08 13:10:00,77.19,77.19,76.99,77.11,16900.0,28.4407,28.4407,28.367,28.4112,16900.0
2009-01-08 13:15:00,77.03,77.04,77.0,77.03,2600.0,28.3818,28.3855,28.3707,28.3818,2600.0
2009-01-08 13:20:00,77.01,77.03,76.91,76.91,4200.0,28.3744,28.3818,28.3376,28.3376,4200.0
2009-01-08 13:25:00,76.93,76.95,76.86,76.87,4200.0,28.3449,28.3523,28.3191,28.3228,4200.0
2009-01-08 13:30:00,76.93,77.03,76.86,76.96,23900.0,28.3449,28.3818,28.3191,28.356,23900.0
2009-01-08 13:35:00,76.97,77.02,76.86,76.86,4500.0,28.3597,28.3781,28.3191,28.3191,4500.0
2009-01-08 13:40:00,76.89,77.0,76.89,77.0,3200.0,28.3302,28.3707,28.3302,28.3707,3200.0
2009-01-08 13:45:00,76.97,77.02,76.94,77.0,9300.0,28.3597,28.3781,28.3486,28.3707,9300.0
2009-01-08 13:50:00,77.0,77.01,76.95,76.95,8300.0,28.3707,28.3744,28.3523,28.3523,8300.0
2009-01-08 13:55:00,76.95,76.97,76.94,76.97,8700.0,28.3523,28.3597,28.3486,28.3597,8700.0
2009-01-08 14:00:00,76.96,76.97,76.95,76.97,7600.0,28.356,28.3597,28.3523,28.3597,7600.0
2009-01-08 14:05:00,76.97,77.0,76.96,77.0,2100.0,28.3597,28.3707,28.356,28.3707,2100.0
2009-01-08 14:10:00,76.99,77.03,76.98,77.01,9400.0,28.367,28.3818,28.3633,28.3744,9400.0
2009-01-08 14:15:00,77.01,77.32,76.98,77.25,23100.0,28.3744,28.4886,28.3633,28.4628,23100.0
2009-01-08 14:20:00,77.25,77.31,77.24,77.28,12700.0,28.4628,28.4849,28.4591,28.4739,12700.0
2009-01-08 14:25:00,77.27,77.3,77.24,77.3,1600.0,28.4702,28.4812,28.4591,28.4812,1600.0
2009-01-08 14:30:00,77.3,77.3,77.24,77.28,7200.0,28.4812,28.4812,28.4591,28.4739,7200.0
2009-01-08 14:35:00,77.3,77.34,77.27,77.34,26200.0,28.4812,28.496,28.4702,28.496,26200.0
2009-01-08 14:40:00,77.34,77.39,77.34,77.39,11200.0,28.496,28.5144,28.496,28.5144,11200.0
2009-01-08 14:45:00,77.39,77.49,77.35,77.39,12200.0,28.5144,28.5513,28.4997,28.5144,12200.0
2009-01-08 14:50:00,77.37,77.37,77.33,77.35,9800.0,28.507,28.507,28.4923,28.4997,9800.0
2009-01-08 14:55:00,77.34,77.34,77.26,77.27,32100.0,28.496,28.496,28.4665,28.4702,32100.0
2009-01-08 15:00:00,77.27,77.31,77.1,77.1,26700.0,28.4702,28.4849,28.4076,28.4076,26700.0
2009-01-08 15:05:00,77.1,77.3,77.0,77.18,20900.0,28.4076,28.4812,28.3707,28.437,20900.0
2009-01-08 15:10:00,77.22,77.28,77.2,77.28,15700.0,28.4518,28.4739,28.4444,28.4739,15700.0
2009-01-08 15:15:00,77.26,77.28,77.0,77.11,26000.0,28.4665,28.4739,28.3707,28.4112,26000.0
2009-01-08 15:20:00,77.11,77.24,77.08,77.21,5700.0,28.4112,28.4591,28.4002,28.4481,5700.0
2009-01-08 15:25:00,77.21,77.27,77.19,77.23,11500.0,28.4481,28.4702,28.4407,28.4555,11500.0
2009-01-08 15:30:00,77.23,77.26,77.17,77.2,6600.0,28.4555,28.4665,28.4333,28.4444,6600.0
2009-01-08 15:35:00,77.18,77.22,77.06,77.19,8200.0,28.437,28.4518,28.3928,28.4407,8200.0
2009-01-08 15:40:00,77.19,77.21,77.07,77.15,25700.0,28.4407,28.4481,28.3965,28.426,25700.0
2009-01-08 15:45:00,77.16,77.3,77.11,77.24,9900.0,28.4297,28.4812,28.4112,28.4591,9900.0
2009-01-08 15:50:00,77.25,77.55,77.2,77.31,40900.0,28.4628,28.5734,28.4444,28.4849,40900.0
2009-01-08 15:55:00,77.33,77.51,77.27,77.5,30200.0,28.4923,28.5586,28.4702,28.5549,30200.0
2009-01-09 09:30:00,78.86,78.86,77.58,77.73,15800.0,29.056,29.056,28.5844,28.6397,15800.0
2009-01-09 09:35:00,77.88,77.88,77.64,77.64,7200.0,28.6949,28.6949,28.6065,28.6065,7200.0
2009-01-09 09:40:00,77.64,77.88,77.6,77.63,11500.0,28.6065,28.6949,28.5918,28.6028,11500.0
2009-01-09 09:45:00,77.63,77.63,77.58,77.6,23400.0,28.6028,28.6028,28.5844,28.5918,23400.0
2009-01-09 09:50:00,77.57,77.62,77.55,77.6,46200.0,28.5807,28.5992,28.5734,28.5918,46200.0
2009-01-09 09:55:00,77.55,77.6,77.55,77.6,3800.0,28.5734,28.5918,28.5734,28.5918,3800.0
2009-01-09 10:00:00,77.6,77.6,77.57,77.6,13200.0,28.5918,28.5918,28.5807,28.5918,13200.0
2009-01-09 10:05:00,77.6,77.61,77.55,77.59,36200.0,28.5918,28.5955,28.5734,28.5881,36200.0
2009-01-09 10:10:00,77.59,77.62,77.59,77.61,16100.0,28.5881,28.5992,28.5881,28.5955,16100.0
2009-01-09 10:15:00,77.61,77.61,77.59,77.6,50400.0,28.5955,28.5955,28.5881,28.5918,50400.0
2009-01-09 10:20:00,77.6,77.65,77.59,77.65,39200.0,28.5918,28.6102,28.5881,28.6102,39200.0
2009-01-09 10:25:00,77.6,77.65,77.6,77.61,2100.0,28.5918,28.6102,28.5918,28.5955,2100.0
2009-01-09 10:30:00,77.61,77.65,77.6,77.65,14800.0,28.5955,28.6102,28.5918,28.6102,14800.0
2009-01-09 10:35:00,77.63,77.65,77.63,77.65,2800.0,28.6028,28.6102,28.6028,28.6102,2800.0
2009-01-09 10:40:00,77.64,77.71,77.63,77.68,5000.0,28.6065,28.6323,28.6028,28.6213,5000.0
2009-01-09 10:45:00,77.71,77.71,77.66,77.66,5800.0,28.6323,28.6323,28.6139,28.6139,5800.0
2009-01-09 10:50:00,77.69,77.7,77.69,77.69,2000.0,28.6249,28.6286,28.6249,28.6249,2000.0
2009-01-09 10:55:00,77.7,77.78,77.7,77.78,5500.0,28.6286,28.6581,28.6286,28.6581,5500.0
2009-01-09 11:00:00,77.78,77.78,77.73,77.78,13700.0,28.6581,28.6581,28.6397,28.6581,13700.0
2009-01-09 11:05:00,77.78,77.85,77.75,77.78,11600.0,28.6581,28.6839,28.6471,28.6581,11600.0
2009-01-09 11:10:00,77.78,77.78,77.75,77.77,2800.0,28.6581,28.6581,28.6471,28.6544,2800.0
2009-01-09 11:15:00,77.77,77.77,77.73,77.76,7100.0,28.6544,28.6544,28.6397,28.6507,7100.0
2009-01-09 11:20:00,77.75,77.85,77.7,77.76,38900.0,28.6471,28.6839,28.6286,28.6507,38900.0
2009-01-09 11:25:00,77.7,77.76,77.7,77.76,12400.0,28.6286,28.6507,28.6286,28.6507,12400.0
2009-01-09 11:30:00,77.76,77.86,77.76,77.84,11800.0,28.6507,28.6876,28.6507,28.6802,11800.0
2009-01-09 11:35:00,77.84,77.86,77.79,77.83,35600.0,28.6802,28.6876,28.6618,28.6765,35600.0
2009-01-09 11:40:00,77.85,77.87,77.83,77.85,3900.0,28.6839,28.6913,28.6765,28.6839,3900.0
2009-01-09 11:45:00,77.87,77.99,77.87,77.95,7700.0,28.6913,28.7355,28.6913,28.7207,7700.0
2009-01-09 11:50:00,78.02,78.07,77.69,77.69,51900.0,28.7465,28.765,28.6249,28.6249,51900.0
2009-01-09 11:55:00,77.69,77.8,77.64,77.76,17300.0,28.6249,28.6655,28.6065,28.6507,17300.0
2009-01-09 12:00:00,77.86,77.95,77.77,77.95,9800.0,28.6876,28.7207,28.6544,28.7207,9800.0
2009-01-09 12:05:00,77.89,77.95,77.88,77.95,3700.0,28.6986,28.7207,28.6949,28.7207,3700.0
2009-01-09 12:10:00,78.0,78.05,77.99,78.05,25500.0,28.7392,28.7576,28.7355,28.7576,25500.0
2009-01-09 12:15:00,78.03,78.07,78.03,78.04,8600.0,28.7502,28.765,28.7502,28.7539,8600.0
2009-01-09 12:20:00,78.04,78.13,77.9,78.09,15700.0,28.7539,28.7871,28.7023,28.7723,15700.0
2009-01-09 12:25:00,78.13,78.25,78.13,78.25,11600.0,28.7871,28.8313,28.7871,28.8313,11600.0
2009-01-09 12:30:00,78.27,78.28,78.24,78.28,9600.0,28.8386,28.8423,28.8276,28.8423,9600.0
2009-01-09 12:35:00,78.28,78.28,78.26,78.26,7000.0,28.8423,28.8423,28.835,28.835,7000.0
2009-01-09 12:40:00,78.26,78.28,78.26,78.28,3700.0,28.835,28.8423,28.835,28.8423,3700.0
2009-01-09 12:45:00,78.28,78.34,78.23,78.34,2800.0,28.8423,28.8644,28.8239,28.8644,2800.0
2009-01-09 12:50:00,78.34,78.46,78.3,78.46,6300.0,28.8644,28.9087,28.8497,28.9087,6300.0
2009-01-09 12:55:00,78.48,78.58,78.48,78.57,8100.0,28.916,28.9529,28.916,28.9492,8100.0
2009-01-09 13:00:00,78.54,78.68,78.54,78.62,4700.0,28.9381,28.9897,28.9381,28.9676,4700.0
2009-01-09 13:05:00,78.68,78.68,78.67,78.68,5000.0,28.9897,28.9897,28.986,28.9897,5000.0
2009-01-09 13:10:00,78.68,78.68,78.68,78.68,4800.0,28.9897,28.9897,28.9897,28.9897,4800.0
2009-01-09 13:15:00,78.68,78.68,78.65,78.67,4300.0,28.9897,28.9897,28.9787,28.986,4300.0
2009-01-09 13:20:00,78.67,78.67,78.63,78.63,4000.0,28.986,28.986,28.9713,28.9713,4000.0
2009-01-09 13:25:00,78.64,78.64,78.6,78.62,6800.0,28.975,28.975,28.9602,28.9676,6800.0
2009-01-09 13:30:00,78.63,78.63,78.5,78.5,8000.0,28.9713,28.9713,28.9234,28.9234,8000.0
2009-01-09 13:35:00,78.44,78.53,78.44,78.52,4400.0,28.9013,28.9344,28.9013,28.9308,4400.0
2009-01-09 13:40:00,78.51,78.52,78.41,78.41,6600.0,28.9271,28.9308,28.8902,28.8902,6600.0
2009-01-09 13:45:00,78.45,78.59,78.42,78.55,14700.0,28.905,28.9565,28.8939,28.9418,14700.0
2009-01-09 13:50:00,78.58,78.59,78.4,78.57,6200.0,28.9529,28.9565,28.8865,28.9492,6200.0
2009-01-09 13:55:00,78.57,78.6,78.57,78.6,5000.0,28.9492,28.9602,28.9492,28.9602,5000.0
2009-01-09 14:00:00,78.61,78.62,78.57,78.62,5200.0,28.9639,28.9676,28.9492,28.9676,5200.0
2009-01-09 14:05:00,78.62,78.64,78.47,78.54,9500.0,28.9676,28.975,28.9123,28.9381,9500.0
2009-01-09 14:10:00,78.56,78.56,78.53,78.53,12400.0,28.9455,28.9455,28.9344,28.9344,12400.0
2009-01-09 14:15:00,78.54,78.54,78.5,78.5,1100.0,28.9381,28.9381,28.9234,28.9234,1100.0
2009-01-09 14:20:00,78.38,78.48,78.38,78.47,2600.0,28.8792,28.916,28.8792,28.9123,2600.0
2009-01-09 14:25:00,78.46,78.5,78.46,78.49,1600.0,28.9087,28.9234,28.9087,28.9197,1600.0
2009-01-09 14:30:00,78.54,78.56,78.47,78.56,2200.0,28.9381,28.9455,28.9123,28.9455,2200.0
2009-01-09 14:35:00,78.56,78.56,78.51,78.56,6100.0,28.9455,28.9455,28.9271,28.9455,6100.0
2009-01-09 14:40:00,78.56,78.66,78.47,78.66,6900.0,28.9455,28.9823,28.9123,28.9823,6900.0
2009-01-09 14:45:00,78.56,78.66,78.55,78.59,1200.0,28.9455,28.9823,28.9418,28.9565,1200.0
2009-01-09 14:50:00,78.52,78.6,78.52,78.52,1400.0,28.9308,28.9602,28.9308,28.9308,1400.0
2009-01-09 14:55:00,78.55,78.63,78.52,78.63,6000.0,28.9418,28.9713,28.9308,28.9713,6000.0
2009-01-09 15:00:00,78.63,78.63,78.53,78.55,4300.0,28.9713,28.9713,28.9344,28.9418,4300.0
2009-01-09 15:05:00,78.56,78.57,78.56,78.57,1000.0,28.9455,28.9492,28.9455,28.9492,1000.0
2009-01-09 15:10:00,78.54,78.55,78.52,78.54,700.0,28.9381,28.9418,28.9308,28.9381,700.0
2009-01-09 15:15:00,78.52,78.65,78.52,78.53,7900.0,28.9308,28.9787,28.9308,28.9344,7900.0
2009-01-09 15:20:00,78.53,78.57,78.42,78.57,6700.0,28.9344,28.9492,28.8939,28.9492,6700.0
2009-01-09 15:25:00,78.57,78.64,78.52,78.61,3100.0,28.9492,28.975,28.9308,28.9639,3100.0
2009-01-09 15:30:00,78.59,78.61,78.55,78.61,2700.0,28.9565,28.9639,28.9418,28.9639,2700.0
2009-01-09 15:35:00,78.55,78.61,78.55,78.58,3900.0,28.9418,28.9639,28.9418,28.9529,3900.0
2009-01-09 15:40:00,78.58,78.61,78.53,78.53,2800.0,28.9529,28.9639,28.9344,28.9344,2800.0
2009-01-09 15:45:00,78.53,78.55,78.43,78.5,3700.0,28.9344,28.9418,28.8976,28.9234,3700.0
2009-01-09 15:50:00,78.5,78.66,78.5,78.61,6800.0,28.9234,28.9823,28.9234,28.9639,6800.0
2009-01-09 15:55:00,78.62,78.65,78.26,78.65,10400.0,28.9676,28.9787,28.835,28.9787,10400.0
2009-01-12 09:30:00,78.97,79.0,78.75,78.94,15100.0,29.0966,29.1076,29.0155,29.0855,15100.0
2009-01-12 09:35:00,78.93,78.94,78.76,78.8,11900.0,29.0818,29.0855,29.0192,29.0339,11900.0
2009-01-12 09:40:00,78.88,78.89,78.8,78.88,5900.0,29.0634,29.0671,29.0339,29.0634,5900.0
2009-01-12 09:45:00,78.85,78.94,78.8,78.92,2100.0,29.0523,29.0855,29.0339,29.0781,2100.0
2009-01-12 09:50:00,78.95,79.04,78.81,78.85,9300.0,29.0892,29.1224,29.0376,29.0523,9300.0
2009-01-12 09:55:00,78.85,78.92,78.8,78.85,2600.0,29.0523,29.0781,29.0339,29.0523,2600.0
2009-01-12 10:00:00,78.85,78.85,78.85,78.85,1700.0,29.0523,29.0523,29.0523,29.0523,1700.0
2009-01-12 10:05:00,78.85,79.05,78.85,78.98,10200.0,29.0523,29.126,29.0523,29.1002,10200.0
2009-01-12 10:10:00,79.03,79.03,78.97,79.03,7300.0,29.1187,29.1187,29.0966,29.1187,7300.0
2009-01-12 10:15:00,79.03,79.1,78.86,79.01,15600.0,29.1187,29.1445,29.056,29.1113,15600.0
2009-01-12 10:20:00,79.02,79.02,78.82,78.89,3800.0,29.115,29.115,29.0413,29.0671,3800.0
2009-01-12 10:25:00,78.9,79.0,78.88,78.99,6700.0,29.0708,29.1076,29.0634,29.1039,6700.0
2009-01-12 10:30:00,79.0,79.0,78.98,79.0,1700.0,29.1076,29.1076,29.1002,29.1076,1700.0
2009-01-12 10:35:00,79.0,79.0,78.78,78.85,5800.0,29.1076,29.1076,29.0266,29.0523,5800.0
2009-01-12 10:40:00,78.84,78.84,78.55,78.67,6000.0,29.0487,29.0487,28.9418,28.986,6000.0
2009-01-12 10:45:00,78.67,78.75,78.57,78.75,7200.0,28.986,29.0155,28.9492,29.0155,7200.0
2009-01-12 10:50:00,78.74,78.74,78.65,78.65,1200.0,29.0118,29.0118,28.9787,28.9787,1200.0
2009-01-12 10:55:00,78.73,78.74,78.66,78.67,2700.0,29.0081,29.0118,28.9823,28.986,2700.0
2009-01-12 11:00:00,78.7,78.7,78.67,78.67,3600.0,28.9971,28.9971,28.986,28.986,3600.0
2009-01-12 11:05:00,78.7,78.7,78.68,78.69,4000.0,28.9971,28.9971,28.9897,28.9934,4000.0
2009-01-12 11:10:00,78.69,78.69,78.64,78.66,3900.0,28.9934,28.9934,28.975,28.9823,3900.0
2009-01-12 11:15:00,78.68,78.68,78.59,78.59,500.0,28.9897,28.9897,28.9565,28.9565,500.0
2009-01-12 11:20:00,78.62,78.62,78.31,78.45,5500.0,28.9676,28.9676,28.8534,28.905,5500.0
2009-01-12 11:25:00,78.4,78.45,78.36,78.4,1800.0,28.8865,28.905,28.8718,28.8865,1800.0
2009-01-12 11:30:00,78.43,78.54,78.41,78.41,1200.0,28.8976,28.9381,28.8902,28.8902,1200.0
2009-01-12 11:35:00,78.37,78.49,78.37,78.41,3500.0,28.8755,28.9197,28.8755,28.8902,3500.0
2009-01-12 11:40:00,78.43,78.5,78.4,78.5,3800.0,28.8976,28.9234,28.8865,28.9234,3800.0
2009-01-12 11:45:00,78.5,78.5,78.38,78.4,23500.0,28.9234,28.9234,28.8792,28.8865,23500.0
2009-01-12 11:50:00,78.47,78.47,78.41,78.45,700.0,28.9123,28.9123,28.8902,28.905,700.0
2009-01-12 11:55:00,78.39,78.39,78.29,78.29,51400.0,28.8829,28.8829,28.846,28.846,51400.0
2009-01-12 12:00:00,78.3,78.43,78.3,78.38,11700.0,28.8497,28.8976,28.8497,28.8792,11700.0
2009-01-12 12:05:00,78.35,78.38,78.23,78.34,3600.0,28.8681,28.8792,28.8239,28.8644,3600.0
2009-01-12 12:10:00,78.31,78.39,78.31,78.39,14100.0,28.8534,28.8829,28.8534,28.8829,14100.0
2009-01-12 12:15:00,78.39,78.47,78.36,78.47,9800.0,28.8829,28.9123,28.8718,28.9123,9800.0
2009-01-12 12:20:00,78.49,78.49,78.4,78.49,33800.0,28.9197,28.9197,28.8865,28.9197,33800.0
2009-01-12 12:25:00,78.47,78.47,78.42,78.42,10200.0,28.9123,28.9123,28.8939,28.8939,10200.0
2009-01-12 12:30:00,78.4,78.45,78.34,78.45,2600.0,28.8865,28.905,28.8644,28.905,2600.0
2009-01-12 12:35:00,78.44,78.45,78.43,78.43,20800.0,28.9013,28.905,28.8976,28.8976,20800.0
2009-01-12 12:40:00,78.38,78.38,78.31,78.38,3900.0,28.8792,28.8792,28.8534,28.8792,3900.0
2009-01-12 12:45:00,78.3,78.3,78.3,78.3,700.0,28.8497,28.8497,28.8497,28.8497,700.0
2009-01-12 12:50:00,78.36,78.36,78.35,78.35,400.0,28.8718,28.8718,28.8681,28.8681,400.0
2009-01-12 12:55:00,78.36,78.36,78.25,78.33,9600.0,28.8718,28.8718,28.8313,28.8608,9600.0
2009-01-12 13:00:00,78.34,78.34,78.27,78.34,3500.0,28.8644,28.8644,28.8386,28.8644,3500.0
2009-01-12 13:05:00,78.34,78.34,78.27,78.27,3300.0,28.8644,28.8644,28.8386,28.8386,3300.0
2009-01-12 13:10:00,78.33,78.34,78.29,78.29,3200.0,28.8608,28.8644,28.846,28.846,3200.0
2009-01-12 13:15:00,78.26,78.26,78.2,78.2,7100.0,28.835,28.835,28.8129,28.8129,7100.0
2009-01-12 13:20:00,78.22,78.25,78.12,78.24,8300.0,28.8202,28.8313,28.7834,28.8276,8300.0
2009-01-12 13:25:00,78.25,78.25,78.21,78.25,15700.0,28.8313,28.8313,28.8165,28.8313,15700.0
2009-01-12 13:30:00,78.25,78.25,78.24,78.24,1400.0,28.8313,28.8313,28.8276,28.8276,1400.0
2009-01-12 13:35:00,78.22,78.22,78.05,78.08,3500.0,28.8202,28.8202,28.7576,28.7686,3500.0
2009-01-12 13:40:00,78.08,78.16,78.08,78.16,2400.0,28.7686,28.7981,28.7686,28.7981,2400.0
2009-01-12 13:45:00,78.09,78.18,78.0,78.16,11600.0,28.7723,28.8055,28.7392,28.7981,11600.0
2009-01-12 13:50:00,78.14,78.15,78.04,78.13,800.0,28.7907,28.7944,28.7539,28.7871,800.0
2009-01-12 13:55:00,78.12,78.21,78.04,78.21,3500.0,28.7834,28.8165,28.7539,28.8165,3500.0
2009-01-12 14:00:00,78.1,78.1,77.96,77.99,2200.0,28.776,28.776,28.7244,28.7355,2200.0
2009-01-12 14:05:00,78.0,78.0,77.73,77.73,3400.0,28.7392,28.7392,28.6397,28.6397,3400.0
2009-01-12 14:10:00,77.95,77.95,77.57,77.57,2100.0,28.7207,28.7207,28.5807,28.5807,2100.0
2009-01-12 14:15:00,77.66,77.84,77.58,77.77,2500.0,28.6139,28.6802,28.5844,28.6544,2500.0
2009-01-12 14:20:00,77.77,77.77,77.5,77.5,5400.0,28.6544,28.6544,28.5549,28.5549,5400.0
2009-01-12 14:25:00,77.59,77.59,77.5,77.55,1300.0,28.5881,28.5881,28.5549,28.5734,1300.0
2009-01-12 14:30:00,77.55,77.82,77.51,77.76,5000.0,28.5734,28.6728,28.5586,28.6507,5000.0
2009-01-12 14:35:00,77.76,77.9,77.72,77.85,1800.0,28.6507,28.7023,28.636,28.6839,1800.0
2009-01-12 14:40:00,77.7,77.71,77.56,77.67,2600.0,28.6286,28.6323,28.577,28.6176,2600.0
2009-01-12 14:45:00,77.64,77.66,77.6,77.61,3700.0,28.6065,28.6139,28.5918,28.5955,3700.0
2009-01-12 14:50:00,77.58,77.62,76.92,76.92,31200.0,28.5844,28.5992,28.3412,28.3412,31200.0
2009-01-12 14:55:00,77.09,77.15,76.8,76.8,4500.0,28.4039,28.426,28.297,28.297,4500.0
2009-01-12 15:00:00,76.85,76.9,76.25,76.42,15000.0,28.3154,28.3339,28.0944,28.157,15000.0
2009-01-12 15:05:00,76.42,76.42,76.21,76.24,6700.0,28.157,28.157,28.0796,28.0907,6700.0
2009-01-12 15:10:00,76.21,76.34,76.21,76.34,3500.0,28.0796,28.1275,28.0796,28.1275,3500.0
2009-01-12 15:15:00,76.35,76.37,76.24,76.3,9700.0,28.1312,28.1386,28.0907,28.1128,9700.0
2009-01-12 15:20:00,76.26,76.35,76.21,76.25,7600.0,28.0981,28.1312,28.0796,28.0944,7600.0
2009-01-12 15:25:00,76.25,76.42,76.22,76.42,2100.0,28.0944,28.157,28.0833,28.157,2100.0
2009-01-12 15:30:00,76.31,76.48,76.3,76.44,6100.0,28.1165,28.1791,28.1128,28.1644,6100.0
2009-01-12 15:35:00,76.48,76.73,76.43,76.55,7200.0,28.1791,28.2712,28.1607,28.2049,7200.0
2009-01-12 15:40:00,76.52,76.8,76.52,76.77,17800.0,28.1939,28.297,28.1939,28.286,17800.0
2009-01-12 15:45:00,76.8,76.84,76.7,76.84,18500.0,28.297,28.3118,28.2602,28.3118,18500.0
2009-01-12 15:50:00,76.85,77.62,76.74,77.2,34200.0,28.3154,28.5992,28.2749,28.4444,34200.0
2009-01-12 15:55:00,77.19,77.5,76.95,77.0,46100.0,28.4407,28.5549,28.3523,28.3707,46100.0
2009-01-13 09:30:00,76.5,77.81,76.5,77.02,14700.0,28.1865,28.6692,28.1865,28.3781,14700.0
2009-01-13 09:35:00,77.02,77.61,76.82,77.58,10200.0,28.3781,28.5955,28.3044,28.5844,10200.0
2009-01-13 09:40:00,77.44,77.56,77.09,77.13,4800.0,28.5328,28.577,28.4039,28.4186,4800.0
2009-01-13 09:45:00,77.17,77.5,76.76,77.05,8200.0,28.4333,28.5549,28.2823,28.3891,8200.0
2009-01-13 09:50:00,77.0,77.01,76.68,76.68,8400.0,28.3707,28.3744,28.2528,28.2528,8400.0
2009-01-13 09:55:00,76.65,76.73,76.5,76.5,6900.0,28.2418,28.2712,28.1865,28.1865,6900.0
2009-01-13 10:00:00,76.5,77.5,76.26,76.26,35300.0,28.1865,28.5549,28.0981,28.0981,35300.0
2009-01-13 10:05:00,76.62,76.87,75.96,76.31,15000.0,28.2307,28.3228,27.9875,28.1165,15000.0
2009-01-13 10:10:00,76.13,76.75,76.07,76.54,5600.0,28.0502,28.2786,28.0281,28.2012,5600.0
2009-01-13 10:15:00,76.41,76.64,76.18,76.49,3400.0,28.1533,28.2381,28.0686,28.1828,3400.0
2009-01-13 10:20:00,76.3,76.43,76.2,76.29,2900.0,28.1128,28.1607,28.076,28.1091,2900.0
2009-01-13 10:25:00,76.28,76.75,76.25,76.53,3400.0,28.1054,28.2786,28.0944,28.1975,3400.0
2009-01-13 10:30:00,76.57,76.75,76.45,76.45,6500.0,28.2123,28.2786,28.1681,28.1681,6500.0
2009-01-13 10:35:00,76.31,76.59,75.96,76.35,31600.0,28.1165,28.2196,27.9875,28.1312,31600.0
2009-01-13 10:40:00,76.2,76.39,76.13,76.29,3400.0,28.076,28.146,28.0502,28.1091,3400.0
2009-01-13 10:45:00,76.36,76.85,76.36,76.85,9200.0,28.1349,28.3154,28.1349,28.3154,9200.0
2009-01-13 10:50:00,76.9,77.05,76.9,77.05,7100.0,28.3339,28.3891,28.3339,28.3891,7100.0
2009-01-13 10:55:00,77.05,77.53,77.05,77.52,16900.0,28.3891,28.566,28.3891,28.5623,16900.0
2009-01-13 11:00:00,77.53,77.71,76.89,77.55,21000.0,28.566,28.6323,28.3302,28.5734,21000.0
2009-01-13 11:05:00,77.45,77.6,77.42,77.58,12700.0,28.5365,28.5918,28.5255,28.5844,12700.0
2009-01-13 11:10:00,77.57,77.6,77.46,77.6,26400.0,28.5807,28.5918,28.5402,28.5918,26400.0
2009-01-13 11:15:00,77.54,77.6,77.29,77.47,9400.0,28.5697,28.5918,28.4776,28.5439,9400.0
2009-01-13 11:20:00,77.44,77.47,77.44,77.45,2400.0,28.5328,28.5439,28.5328,28.5365,2400.0
2009-01-13 11:25:00,77.47,77.57,77.32,77.48,16800.0,28.5439,28.5807,28.4886,28.5476,16800.0
2009-01-13 11:30:00,77.46,77.46,77.3,77.32,5900.0,28.5402,28.5402,28.4812,28.4886,5900.0
2009-01-13 11:35:00,77.3,77.33,77.3,77.33,7000.0,28.4812,28.4923,28.4812,28.4923,7000.0
2009-01-13 11:40:00,77.3,77.3,77.1,77.3,8900.0,28.4812,28.4812,28.4076,28.4812,8900.0
2009-01-13 11:45:00,77.28,77.33,77.23,77.25,3400.0,28.4739,28.4923,28.4555,28.4628,3400.0
2009-01-13 11:50:00,77.21,77.26,77.13,77.24,3500.0,28.4481,28.4665,28.4186,28.4591,3500.0
2009-01-13 11:55:00,77.22,77.26,77.05,77.2,3400.0,28.4518,28.4665,28.3891,28.4444,3400.0
2009-01-13 12:00:00,77.12,77.2,77.1,77.19,3500.0,28.4149,28.4444,28.4076,28.4407,3500.0
2009-01-13 12:05:00,77.16,77.2,77.06,77.06,4300.0,28.4297,28.4444,28.3928,28.3928,4300.0
2009-01-13 12:10:00,77.17,77.19,77.05,77.05,6000.0,28.4333,28.4407,28.3891,28.3891,6000.0
2009-01-13 12:15:00,77.05,77.11,76.75,76.83,3600.0,28.3891,28.4112,28.2786,28.3081,3600.0
2009-01-13 12:20:00,76.93,77.1,76.93,77.05,3200.0,28.3449,28.4076,28.3449,28.3891,3200.0
2009-01-13 12:25:00,77.06,77.09,77.06,77.09,800.0,28.3928,28.4039,28.3928,28.4039,800.0
2009-01-13 12:30:00,77.09,77.13,76.99,77.12,5700.0,28.4039,28.4186,28.367,28.4149,5700.0
2009-01-13 12:35:00,77.08,77.12,77.07,77.11,5500.0,28.4002,28.4149,28.3965,28.4112,5500.0
2009-01-13 12:40:00,77.12,77.12,77.07,77.12,1600.0,28.4149,28.4149,28.3965,28.4149,1600.0
2009-01-13 12:45:00,77.07,77.12,77.03,77.1,2600.0,28.3965,28.4149,28.3818,28.4076,2600.0
2009-01-13 12:50:00,77.11,77.11,77.09,77.11,1000.0,28.4112,28.4112,28.4039,28.4112,1000.0
2009-01-13 12:55:00,77.06,77.13,76.95,77.11,4800.0,28.3928,28.4186,28.3523,28.4112,4800.0
2009-01-13 13:00:00,77.05,77.13,77.05,77.1,7000.0,28.3891,28.4186,28.3891,28.4076,7000.0
2009-01-13 13:05:00,77.09,77.1,77.09,77.1,900.0,28.4039,28.4076,28.4039,28.4076,900.0
2009-01-13 13:10:00,77.09,77.11,77.05,77.11,1800.0,28.4039,28.4112,28.3891,28.4112,1800.0
2009-01-13 13:15:00,77.11,77.11,77.09,77.09,1800.0,28.4112,28.4112,28.4039,28.4039,1800.0
2009-01-13 13:20:00,77.09,77.09,76.88,76.98,3700.0,28.4039,28.4039,28.3265,28.3633,3700.0
2009-01-13 13:25:00,76.96,77.03,76.82,76.85,5900.0,28.356,28.3818,28.3044,28.3154,5900.0
2009-01-13 13:30:00,76.85,76.96,76.73,76.87,900.0,28.3154,28.356,28.2712,28.3228,900.0
2009-01-13 13:35:00,76.87,76.94,76.85,76.85,1000.0,28.3228,28.3486,28.3154,28.3154,1000.0
2009-01-13 13:40:00,76.84,76.94,76.77,76.89,3600.0,28.3118,28.3486,28.286,28.3302,3600.0
2009-01-13 13:45:00,76.89,77.02,76.84,76.9,3500.0,28.3302,28.3781,28.3118,28.3339,3500.0
2009-01-13 13:50:00,76.9,76.97,76.75,76.75,4200.0,28.3339,28.3597,28.2786,28.2786,4200.0
2009-01-13 13:55:00,76.73,76.74,76.52,76.62,7300.0,28.2712,28.2749,28.1939,28.2307,7300.0
2009-01-13 14:00:00,76.62,76.93,76.57,76.93,11400.0,28.2307,28.3449,28.2123,28.3449,11400.0
2009-01-13 14:05:00,76.61,76.85,76.26,76.43,10300.0,28.227,28.3154,28.0981,28.1607,10300.0
2009-01-13 14:10:00,76.44,76.44,76.03,76.03,6600.0,28.1644,28.1644,28.0133,28.0133,6600.0
2009-01-13 14:15:00,76.03,76.1,75.82,75.97,11200.0,28.0133,28.0391,27.9359,27.9912,11200.0
2009-01-13 14:20:00,75.87,76.16,75.82,76.16,8500.0,27.9544,28.0612,27.9359,28.0612,8500.0
2009-01-13 14:25:00,76.1,76.16,75.85,76.0,4200.0,28.0391,28.0612,27.947,28.0023,4200.0
2009-01-13 14:30:00,75.91,76.11,75.9,76.11,3200.0,27.9691,28.0428,27.9654,28.0428,3200.0
2009-01-13 14:35:00,76.11,76.19,76.04,76.19,4000.0,28.0428,28.0723,28.017,28.0723,4000.0
2009-01-13 14:40:00,76.0,76.15,76.0,76.15,6700.0,28.0023,28.0575,28.0023,28.0575,6700.0
2009-01-13 14:45:00,76.09,76.25,76.0,76.2,7700.0,28.0354,28.0944,28.0023,28.076,7700.0
2009-01-13 14:50:00,76.2,76.45,76.2,76.45,3100.0,28.076,28.1681,28.076,28.1681,3100.0
2009-01-13 14:55:00,76.42,76.76,76.42,76.6,7400.0,28.157,28.2823,28.157,28.2233,7400.0
2009-01-13 15:00:00,76.67,76.68,76.67,76.68,400.0,28.2491,28.2528,28.2491,28.2528,400.0
2009-01-13 15:05:00,76.62,76.74,76.2,76.62,19200.0,28.2307,28.2749,28.076,28.2307,19200.0
2009-01-13 15:10:00,76.68,76.8,76.59,76.78,5900.0,28.2528,28.297,28.2196,28.2897,5900.0
2009-01-13 15:15:00,76.8,76.8,76.63,76.65,8900.0,28.297,28.297,28.2344,28.2418,8900.0
2009-01-13 15:20:00,76.67,76.67,76.52,76.65,9700.0,28.2491,28.2491,28.1939,28.2418,9700.0
2009-01-13 15:25:00,76.63,76.66,76.54,76.62,3100.0,28.2344,28.2454,28.2012,28.2307,3100.0
2009-01-13 15:30:00,76.55,76.55,76.32,76.45,13000.0,28.2049,28.2049,28.1202,28.1681,13000.0
2009-01-13 15:35:00,76.42,76.65,76.26,76.63,8200.0,28.157,28.2418,28.0981,28.2344,8200.0
2009-01-13 15:40:00,76.57,76.59,76.28,76.5,6000.0,28.2123,28.2196,28.1054,28.1865,6000.0
2009-01-13 15:45:00,76.46,76.64,76.24,76.5,16300.0,28.1717,28.2381,28.0907,28.1865,16300.0
2009-01-13 15:50:00,76.35,76.68,76.35,76.6,16200.0,28.1312,28.2528,28.1312,28.2233,16200.0
2009-01-13 15:55:00,76.6,76.67,76.3,76.66,6700.0,28.2233,28.2491,28.1128,28.2454,6700.0
2009-01-14 09:30:00,75.55,75.91,75.05,75.23,53600.0,27.8365,27.9691,27.6522,27.7186,53600.0
2009-01-14 09:35:00,75.26,75.35,75.18,75.3,6400.0,27.7296,27.7628,27.7001,27.7443,6400.0
2009-01-14 09:40:00,75.3,75.34,75.0,75.0,23900.0,27.7443,27.7591,27.6338,27.6338,23900.0
2009-01-14 09:45:00,75.0,75.0,74.84,74.87,20000.0,27.6338,27.6338,27.5749,27.5859,20000.0
2009-01-14 09:50:00,74.87,74.93,74.84,74.93,12100.0,27.5859,27.608,27.5749,27.608,12100.0
2009-01-14 09:55:00,74.9,75.0,74.84,74.91,9000.0,27.597,27.6338,27.5749,27.6007,9000.0
2009-01-14 10:00:00,74.92,75.0,74.52,74.57,8900.0,27.6043,27.6338,27.457,27.4754,8900.0
2009-01-14 10:05:00,74.67,74.81,74.58,74.61,3600.0,27.5122,27.5638,27.4791,27.4901,3600.0
2009-01-14 10:10:00,74.63,75.25,74.58,74.81,10500.0,27.4975,27.7259,27.4791,27.5638,10500.0
2009-01-14 10:15:00,74.94,74.94,74.53,74.53,6500.0,27.6117,27.6117,27.4606,27.4606,6500.0
2009-01-14 10:20:00,74.53,74.63,74.5,74.61,9200.0,27.4606,27.4975,27.4496,27.4901,9200.0
2009-01-14 10:25:00,74.59,74.61,74.4,74.41,34500.0,27.4827,27.4901,27.4127,27.4164,34500.0
2009-01-14 10:30:00,74.41,74.41,74.12,74.16,25300.0,27.4164,27.4164,27.3096,27.3243,25300.0
2009-01-14 10:35:00,74.25,74.25,73.97,73.97,25700.0,27.3575,27.3575,27.2543,27.2543,25700.0
2009-01-14 10:40:00,73.97,74.03,73.83,73.85,32500.0,27.2543,27.2764,27.2027,27.2101,32500.0
2009-01-14 10:45:00,73.82,73.88,73.68,73.75,21000.0,27.199,27.2211,27.1475,27.1732,21000.0
2009-01-14 10:50:00,73.75,73.85,73.68,73.75,6700.0,27.1732,27.2101,27.1475,27.1732,6700.0
2009-01-14 10:55:00,73.75,73.9,73.75,73.85,9900.0,27.1732,27.2285,27.1732,27.2101,9900.0
2009-01-14 11:00:00,73.78,73.85,73.75,73.75,8500.0,27.1843,27.2101,27.1732,27.1732,8500.0
2009-01-14 11:05:00,73.75,73.85,73.75,73.85,5600.0,27.1732,27.2101,27.1732,27.2101,5600.0
2009-01-14 11:10:00,73.88,73.88,73.78,73.78,1100.0,27.2211,27.2211,27.1843,27.1843,1100.0
2009-01-14 11:15:00,73.78,73.85,73.78,73.85,1200.0,27.1843,27.2101,27.1843,27.2101,1200.0
2009-01-14 11:20:00,73.79,74.17,73.79,74.16,21700.0,27.188,27.328,27.188,27.3243,21700.0
2009-01-14 11:25:00,74.36,74.42,74.16,74.26,13200.0,27.398,27.4201,27.3243,27.3612,13200.0
2009-01-14 11:30:00,74.26,74.4,74.26,74.39,3700.0,27.3612,27.4127,27.3612,27.4091,3700.0
2009-01-14 11:35:00,74.39,74.4,74.39,74.4,1700.0,27.4091,27.4127,27.4091,27.4127,1700.0
2009-01-14 11:40:00,74.39,74.42,74.38,74.38,10000.0,27.4091,27.4201,27.4054,27.4054,10000.0
2009-01-14 11:45:00,74.42,74.42,74.26,74.32,6300.0,27.4201,27.4201,27.3612,27.3833,6300.0
2009-01-14 11:50:00,74.32,74.4,74.31,74.34,1500.0,27.3833,27.4127,27.3796,27.3906,1500.0
2009-01-14 11:55:00,74.39,74.41,74.39,74.41,1200.0,27.4091,27.4164,27.4091,27.4164,1200.0
2009-01-14 12:00:00,74.41,74.42,74.4,74.41,8400.0,27.4164,27.4201,27.4127,27.4164,8400.0
2009-01-14 12:05:00,74.42,74.42,74.38,74.41,7700.0,27.4201,27.4201,27.4054,27.4164,7700.0
2009-01-14 12:10:00,74.42,74.44,74.39,74.44,5300.0,27.4201,27.4275,27.4091,27.4275,5300.0
2009-01-14 12:15:00,74.5,74.67,74.5,74.66,7900.0,27.4496,27.5122,27.4496,27.5085,7900.0
2009-01-14 12:20:00,74.67,74.67,74.58,74.59,26200.0,27.5122,27.5122,27.4791,27.4827,26200.0
2009-01-14 12:25:00,74.62,74.62,74.58,74.6,2900.0,27.4938,27.4938,27.4791,27.4864,2900.0
2009-01-14 12:30:00,74.6,74.6,74.58,74.59,1600.0,27.4864,27.4864,27.4791,27.4827,1600.0
2009-01-14 12:35:00,74.58,74.6,74.51,74.51,3600.0,27.4791,27.4864,27.4533,27.4533,3600.0
2009-01-14 12:40:00,74.6,74.6,74.51,74.51,2400.0,27.4864,27.4864,27.4533,27.4533,2400.0
2009-01-14 12:45:00,74.5,74.6,74.49,74.53,6700.0,27.4496,27.4864,27.4459,27.4606,6700.0
2009-01-14 12:50:00,74.6,74.68,74.55,74.68,4300.0,27.4864,27.5159,27.468,27.5159,4300.0
2009-01-14 12:55:00,74.68,74.75,74.68,74.7,4400.0,27.5159,27.5417,27.5159,27.5233,4400.0
2009-01-14 13:00:00,74.69,74.72,74.58,74.58,4600.0,27.5196,27.5306,27.4791,27.4791,4600.0
2009-01-14 13:05:00,74.58,74.92,74.54,74.82,3500.0,27.4791,27.6043,27.4643,27.5675,3500.0
2009-01-14 13:10:00,74.92,74.92,74.85,74.85,2200.0,27.6043,27.6043,27.5785,27.5785,2200.0
2009-01-14 13:15:00,74.89,74.97,74.89,74.96,2300.0,27.5933,27.6228,27.5933,27.6191,2300.0
2009-01-14 13:20:00,75.0,75.0,74.82,74.93,4400.0,27.6338,27.6338,27.5675,27.608,4400.0
2009-01-14 13:25:00,74.99,74.99,74.91,74.92,1400.0,27.6301,27.6301,27.6007,27.6043,1400.0
2009-01-14 13:30:00,74.92,75.12,74.9,75.1,6800.0,27.6043,27.678,27.597,27.6707,6800.0
2009-01-14 13:35:00,75.02,75.1,75.01,75.05,1800.0,27.6412,27.6707,27.6375,27.6522,1800.0
2009-01-14 13:40:00,75.05,75.11,75.01,75.06,5200.0,27.6522,27.6743,27.6375,27.6559,5200.0
2009-01-14 13:45:00,75.04,75.12,75.04,75.12,7300.0,27.6485,27.678,27.6485,27.678,7300.0
2009-01-14 13:50:00,75.12,75.12,75.08,75.12,4900.0,27.678,27.678,27.6633,27.678,4900.0
2009-01-14 13:55:00,75.12,75.26,75.08,75.24,5600.0,27.678,27.7296,27.6633,27.7222,5600.0
2009-01-14 14:00:00,75.2,75.28,75.2,75.28,2600.0,27.7075,27.737,27.7075,27.737,2600.0
2009-01-14 14:05:00,75.25,75.47,75.2,75.39,42700.0,27.7259,27.807,27.7075,27.7775,42700.0
2009-01-14 14:10:00,75.41,75.42,75.37,75.42,17600.0,27.7849,27.7886,27.7701,27.7886,17600.0
2009-01-14 14:15:00,75.37,75.42,75.37,75.41,3700.0,27.7701,27.7886,27.7701,27.7849,3700.0
2009-01-14 14:20:00,75.41,75.42,75.41,75.42,3200.0,27.7849,27.7886,27.7849,27.7886,3200.0
2009-01-14 14:25:00,75.42,75.42,75.24,75.42,6700.0,27.7886,27.7886,27.7222,27.7886,6700.0
2009-01-14 14:30:00,75.42,75.52,75.41,75.52,18000.0,27.7886,27.8254,27.7849,27.8254,18000.0
2009-01-14 14:35:00,75.5,75.52,75.5,75.5,4800.0,27.818,27.8254,27.818,27.818,4800.0
2009-01-14 14:40:00,75.52,75.52,75.46,75.49,9800.0,27.8254,27.8254,27.8033,27.8144,9800.0
2009-01-14 14:45:00,75.49,75.52,75.49,75.52,8200.0,27.8144,27.8254,27.8144,27.8254,8200.0
2009-01-14 14:50:00,75.52,75.52,75.43,75.52,6900.0,27.8254,27.8254,27.7922,27.8254,6900.0
2009-01-14 14:55:00,75.52,75.52,75.49,75.5,4800.0,27.8254,27.8254,27.8144,27.818,4800.0
2009-01-14 15:00:00,75.52,75.52,75.23,75.3,10600.0,27.8254,27.8254,27.7186,27.7443,10600.0
2009-01-14 15:05:00,75.3,75.52,75.3,75.5,18500.0,27.7443,27.8254,27.7443,27.818,18500.0
2009-01-14 15:10:00,75.5,75.62,75.32,75.41,10500.0,27.818,27.8623,27.7517,27.7849,10500.0
2009-01-14 15:15:00,75.41,75.62,75.39,75.62,7100.0,27.7849,27.8623,27.7775,27.8623,7100.0
2009-01-14 15:20:00,75.6,75.65,75.6,75.65,19400.0,27.8549,27.8733,27.8549,27.8733,19400.0
2009-01-14 15:25:00,75.65,75.65,75.3,75.65,10000.0,27.8733,27.8733,27.7443,27.8733,10000.0
2009-01-14 15:30:00,75.65,75.66,75.63,75.66,8000.0,27.8733,27.877,27.8659,27.877,8000.0
2009-01-14 15:35:00,75.66,76.2,75.04,75.69,38400.0,27.877,28.076,27.6485,27.888,38400.0
2009-01-14 15:40:00,75.69,75.69,75.42,75.65,16600.0,27.888,27.888,27.7886,27.8733,16600.0
2009-01-14 15:45:00,75.69,75.69,75.44,75.6,14400.0,27.888,27.888,27.7959,27.8549,14400.0
2009-01-14 15:50:00,75.6,75.69,75.31,75.6,6700.0,27.8549,27.888,27.748,27.8549,6700.0
2009-01-14 15:55:00,75.6,75.69,75.48,75.68,49700.0,27.8549,27.888,27.8107,27.8844,49700.0
2009-01-15 09:30:00,75.11,75.49,74.6,74.99,22000.0,27.6743,27.8144,27.4864,27.6301,22000.0
2009-01-15 09:35:00,74.64,74.89,74.64,74.8,1900.0,27.5012,27.5933,27.5012,27.5601,1900.0
2009-01-15 09:40:00,74.82,75.0,74.53,74.63,3600.0,27.5675,27.6338,27.4606,27.4975,3600.0
2009-01-15 09:45:00,74.78,75.26,74.55,75.24,17400.0,27.5528,27.7296,27.468,27.7222,17400.0
2009-01-15 09:50:00,74.72,74.95,74.56,74.65,4400.0,27.5306,27.6154,27.4717,27.5049,4400.0
2009-01-15 09:55:00,74.95,74.95,74.75,74.92,7200.0,27.6154,27.6154,27.5417,27.6043,7200.0
2009-01-15 10:00:00,74.98,74.98,74.95,74.97,500.0,27.6264,27.6264,27.6154,27.6228,500.0
2009-01-15 10:05:00,74.97,75.18,74.92,75.0,34700.0,27.6228,27.7001,27.6043,27.6338,34700.0
2009-01-15 10:10:00,75.04,75.53,74.97,75.45,42500.0,27.6485,27.8291,27.6228,27.7996,42500.0
2009-01-15 10:15:00,75.26,75.39,74.98,75.24,2700.0,27.7296,27.7775,27.6264,27.7222,2700.0
2009-01-15 10:20:00,75.13,75.47,75.0,75.03,58400.0,27.6817,27.807,27.6338,27.6449,58400.0
2009-01-15 10:25:00,75.21,75.34,75.2,75.32,12100.0,27.7112,27.7591,27.7075,27.7517,12100.0
2009-01-15 10:30:00,75.3,75.33,75.27,75.33,2000.0,27.7443,27.7554,27.7333,27.7554,2000.0
2009-01-15 10:35:00,75.3,75.34,75.27,75.27,5400.0,27.7443,27.7591,27.7333,27.7333,5400.0
2009-01-15 10:40:00,75.29,75.5,75.13,75.28,32100.0,27.7407,27.818,27.6817,27.737,32100.0
2009-01-15 10:45:00,75.28,75.4,75.16,75.2,3500.0,27.737,27.7812,27.6928,27.7075,3500.0
2009-01-15 10:50:00,75.2,75.35,75.1,75.33,5300.0,27.7075,27.7628,27.6707,27.7554,5300.0
2009-01-15 10:55:00,75.31,75.32,75.25,75.3,5600.0,27.748,27.7517,27.7259,27.7443,5600.0
2009-01-15 11:00:00,75.26,75.39,75.26,75.31,3100.0,27.7296,27.7775,27.7296,27.748,3100.0
2009-01-15 11:05:00,75.28,75.32,75.02,75.31,10700.0,27.737,27.7517,27.6412,27.748,10700.0
2009-01-15 11:10:00,75.3,75.3,75.02,75.15,4000.0,27.7443,27.7443,27.6412,27.6891,4000.0
2009-01-15 11:15:00,75.19,75.19,75.01,75.1,1900.0,27.7038,27.7038,27.6375,27.6707,1900.0
2009-01-15 11:20:00,75.05,75.1,75.0,75.01,3500.0,27.6522,27.6707,27.6338,27.6375,3500.0
2009-01-15 11:25:00,75.02,75.11,75.02,75.03,1000.0,27.6412,27.6743,27.6412,27.6449,1000.0
2009-01-15 11:30:00,75.06,75.16,75.02,75.03,4400.0,27.6559,27.6928,27.6412,27.6449,4400.0
2009-01-15 11:35:00,75.03,75.16,75.0,75.03,2600.0,27.6449,27.6928,27.6338,27.6449,2600.0
2009-01-15 11:40:00,75.06,75.06,75.01,75.02,1000.0,27.6559,27.6559,27.6375,27.6412,1000.0
2009-01-15 11:45:00,75.01,75.13,75.0,75.12,6300.0,27.6375,27.6817,27.6338,27.678,6300.0
2009-01-15 11:50:00,75.04,75.12,75.01,75.03,2200.0,27.6485,27.678,27.6375,27.6449,2200.0
2009-01-15 11:55:00,75.04,75.1,75.0,75.01,3700.0,27.6485,27.6707,27.6338,27.6375,3700.0
2009-01-15 12:00:00,75.11,75.16,74.9,74.9,9400.0,27.6743,27.6928,27.597,27.597,9400.0
2009-01-15 12:05:00,74.9,75.16,74.9,74.99,1100.0,27.597,27.6928,27.597,27.6301,1100.0
2009-01-15 12:10:00,75.14,75.16,75.14,75.16,6700.0,27.6854,27.6928,27.6854,27.6928,6700.0
2009-01-15 12:15:00,75.15,75.15,75.1,75.1,1400.0,27.6891,27.6891,27.6707,27.6707,1400.0
2009-01-15 12:20:00,75.15,75.25,75.15,75.25,2200.0,27.6891,27.7259,27.6891,27.7259,2200.0
2009-01-15 12:25:00,75.25,75.3,75.24,75.3,22600.0,27.7259,27.7443,27.7222,27.7443,22600.0
2009-01-15 12:30:00,75.3,75.33,75.22,75.25,6700.0,27.7443,27.7554,27.7149,27.7259,6700.0
2009-01-15 12:35:00,75.33,75.36,75.15,75.26,129900.0,27.7554,27.7665,27.6891,27.7296,129900.0
2009-01-15 12:40:00,75.36,75.36,75.18,75.18,7400.0,27.7665,27.7665,27.7001,27.7001,7400.0
2009-01-15 12:45:00,75.18,75.28,74.52,75.01,34500.0,27.7001,27.737,27.457,27.6375,34500.0
2009-01-15 12:50:00,75.1,75.23,75.06,75.22,7100.0,27.6707,27.7186,27.6559,27.7149,7100.0
2009-01-15 12:55:00,75.15,75.25,75.1,75.13,3900.0,27.6891,27.7259,27.6707,27.6817,3900.0
2009-01-15 13:00:00,75.09,75.27,75.09,75.27,5600.0,27.667,27.7333,27.667,27.7333,5600.0
2009-01-15 13:05:00,75.17,75.3,75.11,75.28,1500.0,27.6964,27.7443,27.6743,27.737,1500.0
2009-01-15 13:10:00,75.29,75.3,75.1,75.28,6700.0,27.7407,27.7443,27.6707,27.737,6700.0
2009-01-15 13:15:00,75.29,75.31,75.25,75.28,1900.0,27.7407,27.748,27.7259,27.737,1900.0
2009-01-15 13:20:00,75.25,75.34,75.22,75.34,3500.0,27.7259,27.7591,27.7149,27.7591,3500.0
2009-01-15 13:25:00,75.31,75.33,75.16,75.33,1300.0,27.748,27.7554,27.6928,27.7554,1300.0
2009-01-15 13:30:00,75.17,75.25,75.16,75.24,25700.0,27.6964,27.7259,27.6928,27.7222,25700.0
2009-01-15 13:35:00,75.2,75.32,75.2,75.25,11400.0,27.7075,27.7517,27.7075,27.7259,11400.0
2009-01-15 13:40:00,75.25,75.25,75.21,75.21,5100.0,27.7259,27.7259,27.7112,27.7112,5100.0
2009-01-15 13:45:00,75.25,75.31,75.18,75.31,3200.0,27.7259,27.748,27.7001,27.748,3200.0
2009-01-15 13:50:00,75.32,75.32,75.11,75.17,2900.0,27.7517,27.7517,27.6743,27.6964,2900.0
2009-01-15 13:55:00,75.17,75.24,75.17,75.19,33000.0,27.6964,27.7222,27.6964,27.7038,33000.0
2009-01-15 14:00:00,75.19,75.19,75.18,75.19,2100.0,27.7038,27.7038,27.7001,27.7038,2100.0
2009-01-15 14:05:00,75.19,75.19,75.05,75.13,22300.0,27.7038,27.7038,27.6522,27.6817,22300.0
2009-01-15 14:10:00,75.17,75.23,75.17,75.22,8400.0,27.6964,27.7186,27.6964,27.7149,8400.0
2009-01-15 14:15:00,75.23,75.23,75.21,75.23,3100.0,27.7186,27.7186,27.7112,27.7186,3100.0
2009-01-15 14:20:00,75.23,75.23,75.19,75.23,34200.0,27.7186,27.7186,27.7038,27.7186,34200.0
2009-01-15 14:25:00,75.24,75.24,75.15,75.15,700.0,27.7222,27.7222,27.6891,27.6891,700.0
2009-01-15 14:30:00,75.26,75.27,75.18,75.27,4600.0,27.7296,27.7333,27.7001,27.7333,4600.0
2009-01-15 14:35:00,75.27,75.27,75.14,75.14,107400.0,27.7333,27.7333,27.6854,27.6854,107400.0
2009-01-15 14:40:00,75.22,75.23,75.19,75.23,28500.0,27.7149,27.7186,27.7038,27.7186,28500.0
2009-01-15 14:45:00,75.23,75.27,75.21,75.25,16800.0,27.7186,27.7333,27.7112,27.7259,16800.0
2009-01-15 14:50:00,75.27,75.49,75.25,75.25,24600.0,27.7333,27.8144,27.7259,27.7259,24600.0
2009-01-15 14:55:00,75.28,75.42,75.22,75.3,15500.0,27.737,27.7886,27.7149,27.7443,15500.0
2009-01-15 15:00:00,75.27,75.4,75.27,75.4,700.0,27.7333,27.7812,27.7333,27.7812,700.0
2009-01-15 15:05:00,75.4,75.44,75.4,75.43,3100.0,27.7812,27.7959,27.7812,27.7922,3100.0
2009-01-15 15:10:00,75.43,75.43,75.34,75.34,40300.0,27.7922,27.7922,27.7591,27.7591,40300.0
2009-01-15 15:15:00,75.34,75.41,75.32,75.36,13200.0,27.7591,27.7849,27.7517,27.7665,13200.0
2009-01-15 15:20:00,75.36,75.44,75.36,75.42,16100.0,27.7665,27.7959,27.7665,27.7886,16100.0
2009-01-15 15:25:00,75.44,75.44,75.32,75.43,16900.0,27.7959,27.7959,27.7517,27.7922,16900.0
2009-01-15 15:30:00,75.33,75.4,75.24,75.25,6000.0,27.7554,27.7812,27.7222,27.7259,6000.0
2009-01-15 15:35:00,75.25,75.43,75.2,75.31,27800.0,27.7259,27.7922,27.7075,27.748,27800.0
2009-01-15 15:40:00,75.34,75.45,75.34,75.44,27700.0,27.7591,27.7996,27.7591,27.7959,27700.0
2009-01-15 15:45:00,75.39,75.48,75.39,75.48,3400.0,27.7775,27.8107,27.7775,27.8107,3400.0
2009-01-15 15:50:00,75.48,75.5,75.48,75.48,24500.0,27.8107,27.818,27.8107,27.8107,24500.0
2009-01-15 15:55:00,75.48,75.48,75.36,75.38,13500.0,27.8107,27.8107,27.7665,27.7738,13500.0
2009-01-16 09:30:00,75.24,75.24,74.61,74.95,77000.0,27.7222,27.7222,27.4901,27.6154,77000.0
2009-01-16 09:35:00,74.8,74.99,74.5,74.5,4400.0,27.5601,27.6301,27.4496,27.4496,4400.0
2009-01-16 09:40:00,74.5,75.02,74.28,74.67,20900.0,27.4496,27.6412,27.3685,27.5122,20900.0
2009-01-16 09:45:00,74.97,75.0,74.84,74.84,9500.0,27.6228,27.6338,27.5749,27.5749,9500.0
2009-01-16 09:50:00,74.85,74.99,74.6,74.6,5900.0,27.5785,27.6301,27.4864,27.4864,5900.0
2009-01-16 09:55:00,74.65,74.88,74.6,74.68,7200.0,27.5049,27.5896,27.4864,27.5159,7200.0
2009-01-16 10:00:00,74.65,74.79,74.55,74.55,6500.0,27.5049,27.5564,27.468,27.468,6500.0
2009-01-16 10:05:00,74.69,74.69,74.55,74.57,6200.0,27.5196,27.5196,27.468,27.4754,6200.0
2009-01-16 10:10:00,74.57,74.65,74.5,74.5,6600.0,27.4754,27.5049,27.4496,27.4496,6600.0
2009-01-16 10:15:00,74.5,74.58,74.33,74.33,8400.0,27.4496,27.4791,27.3869,27.3869,8400.0
2009-01-16 10:20:00,74.41,74.47,74.25,74.28,2500.0,27.4164,27.4385,27.3575,27.3685,2500.0
2009-01-16 10:25:00,74.2,74.27,73.79,73.9,16300.0,27.3391,27.3648,27.188,27.2285,16300.0
2009-01-16 10:30:00,73.95,74.2,73.9,74.12,6900.0,27.2469,27.3391,27.2285,27.3096,6900.0
2009-01-16 10:35:00,74.18,74.6,74.12,74.6,9800.0,27.3317,27.4864,27.3096,27.4864,9800.0
2009-01-16 10:40:00,74.59,74.68,74.59,74.59,1400.0,27.4827,27.5159,27.4827,27.4827,1400.0
2009-01-16 10:45:00,74.55,74.6,74.32,74.6,1100.0,27.468,27.4864,27.3833,27.4864,1100.0
2009-01-16 10:50:00,74.6,74.6,74.46,74.46,2000.0,27.4864,27.4864,27.4348,27.4348,2000.0
2009-01-16 10:55:00,74.42,74.55,74.13,74.55,2900.0,27.4201,27.468,27.3133,27.468,2900.0
2009-01-16 11:00:00,74.56,74.6,74.5,74.55,3400.0,27.4717,27.4864,27.4496,27.468,3400.0
2009-01-16 11:05:00,74.76,74.76,74.5,74.54,4800.0,27.5454,27.5454,27.4496,27.4643,4800.0
2009-01-16 11:10:00,74.55,74.76,74.55,74.6,6500.0,27.468,27.5454,27.468,27.4864,6500.0
2009-01-16 11:15:00,74.64,74.65,74.64,74.64,2400.0,27.5012,27.5049,27.5012,27.5012,2400.0
2009-01-16 11:20:00,74.62,74.62,74.52,74.52,1600.0,27.4938,27.4938,27.457,27.457,1600.0
2009-01-16 11:25:00,74.62,74.65,74.52,74.65,2100.0,27.4938,27.5049,27.457,27.5049,2100.0
2009-01-16 11:30:00,74.61,74.65,74.59,74.59,900.0,27.4901,27.5049,27.4827,27.4827,900.0
2009-01-16 11:35:00,74.65,74.65,74.6,74.65,1300.0,27.5049,27.5049,27.4864,27.5049,1300.0
2009-01-16 11:40:00,74.61,74.61,74.5,74.55,2700.0,27.4901,27.4901,27.4496,27.468,2700.0
2009-01-16 11:45:00,74.53,74.55,74.53,74.55,600.0,27.4606,27.468,27.4606,27.468,600.0
2009-01-16 11:50:00,74.55,74.55,74.52,74.52,4200.0,27.468,27.468,27.457,27.457,4200.0
2009-01-16 11:55:00,74.52,74.65,74.52,74.65,2400.0,27.457,27.5049,27.457,27.5049,2400.0
2009-01-16 12:00:00,74.63,74.7,74.62,74.7,900.0,27.4975,27.5233,27.4938,27.5233,900.0
2009-01-16 12:05:00,74.64,74.64,74.62,74.64,3500.0,27.5012,27.5012,27.4938,27.5012,3500.0
2009-01-16 12:10:00,74.65,74.69,74.64,74.69,700.0,27.5049,27.5196,27.5012,27.5196,700.0
2009-01-16 12:15:00,74.62,74.7,74.62,74.7,200.0,27.4938,27.5233,27.4938,27.5233,200.0
2009-01-16 12:20:00,74.7,74.75,74.67,74.75,1300.0,27.5233,27.5417,27.5122,27.5417,1300.0
2009-01-16 12:25:00,74.8,74.82,74.73,74.74,1700.0,27.5601,27.5675,27.5343,27.538,1700.0
2009-01-16 12:30:00,74.75,74.85,74.15,74.45,17600.0,27.5417,27.5785,27.3206,27.4312,17600.0
2009-01-16 12:35:00,74.57,74.57,74.37,74.46,1000.0,27.4754,27.4754,27.4017,27.4348,1000.0
2009-01-16 12:40:00,74.47,74.74,74.47,74.64,2800.0,27.4385,27.538,27.4385,27.5012,2800.0
2009-01-16 12:45:00,74.61,74.61,74.6,74.6,200.0,27.4901,27.4901,27.4864,27.4864,200.0
2009-01-16 12:50:00,74.6,74.73,74.6,74.66,2800.0,27.4864,27.5343,27.4864,27.5085,2800.0
2009-01-16 12:55:00,74.61,74.74,74.61,74.7,1900.0,27.4901,27.538,27.4901,27.5233,1900.0
2009-01-16 13:00:00,74.67,74.87,74.61,74.66,1600.0,27.5122,27.5859,27.4901,27.5085,1600.0
2009-01-16 13:05:00,74.6,74.84,74.6,74.84,3700.0,27.4864,27.5749,27.4864,27.5749,3700.0
2009-01-16 13:10:00,74.8,74.96,74.8,74.94,3200.0,27.5601,27.6191,27.5601,27.6117,3200.0
2009-01-16 13:15:00,74.95,74.96,74.92,74.96,1800.0,27.6154,27.6191,27.6043,27.6191,1800.0
2009-01-16 13:20:00,74.95,74.96,74.71,74.8,4300.0,27.6154,27.6191,27.527,27.5601,4300.0
2009-01-16 13:25:00,74.91,74.95,74.74,74.78,3800.0,27.6007,27.6154,27.538,27.5528,3800.0
2009-01-16 13:30:00,74.86,74.95,74.77,74.95,1200.0,27.5822,27.6154,27.5491,27.6154,1200.0
2009-01-16 13:35:00,74.95,74.96,74.85,74.96,1800.0,27.6154,27.6191,27.5785,27.6191,1800.0
2009-01-16 13:40:00,74.95,74.96,74.88,74.95,1100.0,27.6154,27.6191,27.5896,27.6154,1100.0
2009-01-16 13:45:00,74.96,74.98,74.92,74.94,3600.0,27.6191,27.6264,27.6043,27.6117,3600.0
2009-01-16 13:50:00,74.94,75.01,74.92,74.99,3800.0,27.6117,27.6375,27.6043,27.6301,3800.0
2009-01-16 13:55:00,75.01,75.1,74.96,75.07,3200.0,27.6375,27.6707,27.6191,27.6596,3200.0
2009-01-16 14:00:00,75.12,75.12,75.03,75.09,900.0,27.678,27.678,27.6449,27.667,900.0
2009-01-16 14:05:00,75.09,75.12,75.09,75.11,18400.0,27.667,27.678,27.667,27.6743,18400.0
2009-01-16 14:10:00,75.11,75.12,75.02,75.11,8500.0,27.6743,27.678,27.6412,27.6743,8500.0
2009-01-16 14:15:00,75.2,75.99,74.8,75.5,24400.0,27.7075,27.9986,27.5601,27.818,24400.0
2009-01-16 14:20:00,75.45,75.62,75.42,75.62,14100.0,27.7996,27.8623,27.7886,27.8623,14100.0
2009-01-16 14:25:00,75.62,75.68,75.4,75.68,5500.0,27.8623,27.8844,27.7812,27.8844,5500.0
2009-01-16 14:30:00,75.62,75.77,75.62,75.77,6800.0,27.8623,27.9175,27.8623,27.9175,6800.0
2009-01-16 14:35:00,75.77,75.86,75.74,75.82,3300.0,27.9175,27.9507,27.9065,27.9359,3300.0
2009-01-16 14:40:00,75.82,76.02,75.82,76.02,7400.0,27.9359,28.0096,27.9359,28.0096,7400.0
2009-01-16 14:45:00,76.0,76.11,75.96,76.06,2700.0,28.0023,28.0428,27.9875,28.0244,2700.0
2009-01-16 14:50:00,76.11,76.12,76.08,76.08,22200.0,28.0428,28.0465,28.0317,28.0317,22200.0
2009-01-16 14:55:00,76.06,76.11,75.75,75.75,8100.0,28.0244,28.0428,27.9101,27.9101,8100.0
2009-01-16 15:00:00,75.77,76.0,75.77,75.94,1200.0,27.9175,28.0023,27.9175,27.9802,1200.0
2009-01-16 15:05:00,75.81,75.99,75.81,75.96,3300.0,27.9323,27.9986,27.9323,27.9875,3300.0
2009-01-16 15:10:00,75.96,76.05,75.89,76.05,4800.0,27.9875,28.0207,27.9617,28.0207,4800.0
2009-01-16 15:15:00,76.05,76.11,75.81,75.81,31600.0,28.0207,28.0428,27.9323,27.9323,31600.0
2009-01-16 15:20:00,75.99,76.02,75.92,76.0,2500.0,27.9986,28.0096,27.9728,28.0023,2500.0
2009-01-16 15:25:00,75.92,76.02,75.91,76.02,2000.0,27.9728,28.0096,27.9691,28.0096,2000.0
2009-01-16 15:30:00,76.01,76.02,75.52,75.69,10200.0,28.0059,28.0096,27.8254,27.888,10200.0
2009-01-16 15:35:00,75.69,75.91,75.63,75.86,26900.0,27.888,27.9691,27.8659,27.9507,26900.0
2009-01-16 15:40:00,75.9,75.95,75.85,75.92,3600.0,27.9654,27.9838,27.947,27.9728,3600.0
2009-01-16 15:45:00,75.95,76.05,75.9,75.96,35100.0,27.9838,28.0207,27.9654,27.9875,35100.0
2009-01-16 15:50:00,75.95,75.99,75.93,75.94,2000.0,27.9838,27.9986,27.9765,27.9802,2000.0
2009-01-16 15:55:00,75.95,76.0,75.92,75.99,13900.0,27.9838,28.0023,27.9728,27.9986,13900.0
2009-01-20 09:30:00,75.01,75.53,74.33,75.25,14300.0,27.6375,27.8291,27.3869,27.7259,14300.0
2009-01-20 09:35:00,75.0,75.17,74.95,75.17,8400.0,27.6338,27.6964,27.6154,27.6964,8400.0
2009-01-20 09:40:00,75.01,75.42,75.01,75.42,800.0,27.6375,27.7886,27.6375,27.7886,800.0
2009-01-20 09:45:00,75.28,75.45,75.01,75.01,6700.0,27.737,27.7996,27.6375,27.6375,6700.0
2009-01-20 09:50:00,75.09,75.2,75.0,75.11,6200.0,27.667,27.7075,27.6338,27.6743,6200.0
2009-01-20 09:55:00,75.13,75.13,74.6,74.8,8200.0,27.6817,27.6817,27.4864,27.5601,8200.0
2009-01-20 10:00:00,74.65,74.9,74.65,74.71,2300.0,27.5049,27.597,27.5049,27.527,2300.0
2009-01-20 10:05:00,74.81,74.81,74.71,74.81,5500.0,27.5638,27.5638,27.527,27.5638,5500.0
2009-01-20 10:10:00,74.85,74.95,74.85,74.91,4800.0,27.5785,27.6154,27.5785,27.6007,4800.0
2009-01-20 10:15:00,74.94,74.96,74.83,74.9,3000.0,27.6117,27.6191,27.5712,27.597,3000.0
2009-01-20 10:20:00,74.89,74.96,74.75,74.96,6100.0,27.5933,27.6191,27.5417,27.6191,6100.0
2009-01-20 10:25:00,74.92,74.96,74.92,74.96,2400.0,27.6043,27.6191,27.6043,27.6191,2400.0
2009-01-20 10:30:00,74.96,74.96,74.86,74.94,3300.0,27.6191,27.6191,27.5822,27.6117,3300.0
2009-01-20 10:35:00,74.89,74.92,74.51,74.63,18000.0,27.5933,27.6043,27.4533,27.4975,18000.0
2009-01-20 10:40:00,74.75,74.95,74.52,74.92,2400.0,27.5417,27.6154,27.457,27.6043,2400.0
2009-01-20 10:45:00,74.85,74.95,74.85,74.95,1400.0,27.5785,27.6154,27.5785,27.6154,1400.0
2009-01-20 10:50:00,74.95,74.96,74.93,74.96,13700.0,27.6154,27.6191,27.608,27.6191,13700.0
2009-01-20 10:55:00,74.96,74.96,74.38,74.69,17900.0,27.6191,27.6191,27.4054,27.5196,17900.0
2009-01-20 11:00:00,74.65,74.96,74.65,74.96,2500.0,27.5049,27.6191,27.5049,27.6191,2500.0
2009-01-20 11:05:00,74.87,74.88,74.8,74.88,1300.0,27.5859,27.5896,27.5601,27.5896,1300.0
2009-01-20 11:10:00,74.87,74.88,74.82,74.82,1800.0,27.5859,27.5896,27.5675,27.5675,1800.0
2009-01-20 11:15:00,74.82,74.85,74.79,74.79,1800.0,27.5675,27.5785,27.5564,27.5564,1800.0
2009-01-20 11:20:00,74.85,74.85,74.76,74.81,1700.0,27.5785,27.5785,27.5454,27.5638,1700.0
2009-01-20 11:25:00,74.81,74.81,74.81,74.81,0.0,27.5638,27.5638,27.5638,27.5638,0.0
2009-01-20 11:30:00,74.82,74.82,74.73,74.73,4100.0,27.5675,27.5675,27.5343,27.5343,4100.0
2009-01-20 11:35:00,74.73,74.73,74.72,74.73,2600.0,27.5343,27.5343,27.5306,27.5343,2600.0
2009-01-20 11:40:00,74.73,74.73,74.61,74.61,2700.0,27.5343,27.5343,27.4901,27.4901,2700.0
2009-01-20 11:45:00,74.67,74.67,74.61,74.61,700.0,27.5122,27.5122,27.4901,27.4901,700.0
2009-01-20 11:50:00,74.67,74.67,74.57,74.57,400.0,27.5122,27.5122,27.4754,27.4754,400.0
2009-01-20 11:55:00,74.59,74.61,74.51,74.61,1500.0,27.4827,27.4901,27.4533,27.4901,1500.0
2009-01-20 12:00:00,74.51,74.6,74.5,74.6,1600.0,27.4533,27.4864,27.4496,27.4864,1600.0
2009-01-20 12:05:00,74.59,74.61,74.02,74.21,12400.0,27.4827,27.4901,27.2727,27.3427,12400.0
2009-01-20 12:10:00,74.11,74.37,74.08,74.37,1900.0,27.3059,27.4017,27.2948,27.4017,1900.0
2009-01-20 12:15:00,74.35,74.61,74.35,74.61,2200.0,27.3943,27.4901,27.3943,27.4901,2200.0
2009-01-20 12:20:00,74.74,74.77,74.65,74.66,4100.0,27.538,27.5491,27.5049,27.5085,4100.0
2009-01-20 12:25:00,74.71,74.75,74.67,74.75,600.0,27.527,27.5417,27.5122,27.5417,600.0
2009-01-20 12:30:00,74.74,74.74,74.62,74.62,900.0,27.538,27.538,27.4938,27.4938,900.0
2009-01-20 12:35:00,74.71,74.71,74.7,74.7,800.0,27.527,27.527,27.5233,27.5233,800.0
2009-01-20 12:40:00,74.71,74.71,74.62,74.7,500.0,27.527,27.527,27.4938,27.5233,500.0
2009-01-20 12:45:00,74.65,74.65,74.65,74.65,800.0,27.5049,27.5049,27.5049,27.5049,800.0
2009-01-20 12:50:00,74.7,74.7,74.55,74.56,4100.0,27.5233,27.5233,27.468,27.4717,4100.0
2009-01-20 12:55:00,74.57,74.57,74.56,74.56,2000.0,27.4754,27.4754,27.4717,27.4717,2000.0
2009-01-20 13:00:00,74.57,74.83,74.54,74.77,10600.0,27.4754,27.5712,27.4643,27.5491,10600.0
2009-01-20 13:05:00,74.76,74.81,74.72,74.72,2400.0,27.5454,27.5638,27.5306,27.5306,2400.0
2009-01-20 13:10:00,74.66,74.66,74.62,74.62,800.0,27.5085,27.5085,27.4938,27.4938,800.0
2009-01-20 13:15:00,74.62,74.62,74.52,74.52,400.0,27.4938,27.4938,27.457,27.457,400.0
2009-01-20 13:20:00,74.67,74.82,74.67,74.77,3200.0,27.5122,27.5675,27.5122,27.5491,3200.0
2009-01-20 13:25:00,74.75,74.82,74.6,74.64,5900.0,27.5417,27.5675,27.4864,27.5012,5900.0
2009-01-20 13:30:00,74.65,74.75,74.65,74.65,400.0,27.5049,27.5417,27.5049,27.5049,400.0
2009-01-20 13:35:00,74.65,75.05,74.64,74.93,17100.0,27.5049,27.6522,27.5012,27.608,17100.0
2009-01-20 13:40:00,74.88,75.0,74.88,74.94,2200.0,27.5896,27.6338,27.5896,27.6117,2200.0
2009-01-20 13:45:00,74.95,75.0,74.89,74.95,14100.0,27.6154,27.6338,27.5933,27.6154,14100.0
2009-01-20 13:50:00,74.94,74.95,74.91,74.95,4100.0,27.6117,27.6154,27.6007,27.6154,4100.0
2009-01-20 13:55:00,74.91,74.95,74.91,74.94,3000.0,27.6007,27.6154,27.6007,27.6117,3000.0
2009-01-20 14:00:00,74.94,74.98,74.86,74.92,10300.0,27.6117,27.6264,27.5822,27.6043,10300.0
2009-01-20 14:05:00,74.93,74.96,74.93,74.94,4800.0,27.608,27.6191,27.608,27.6117,4800.0
2009-01-20 14:10:00,74.96,74.96,74.91,74.91,17300.0,27.6191,27.6191,27.6007,27.6007,17300.0
2009-01-20 14:15:00,74.91,74.98,74.91,74.98,4800.0,27.6007,27.6264,27.6007,27.6264,4800.0
2009-01-20 14:20:00,75.0,75.04,74.89,74.92,4900.0,27.6338,27.6485,27.5933,27.6043,4900.0
2009-01-20 14:25:00,74.92,74.93,74.86,74.86,4300.0,27.6043,27.608,27.5822,27.5822,4300.0
2009-01-20 14:30:00,74.89,75.06,74.89,75.05,5700.0,27.5933,27.6559,27.5933,27.6522,5700.0
2009-01-20 14:35:00,75.03,75.04,75.02,75.02,4300.0,27.6449,27.6485,27.6412,27.6412,4300.0
2009-01-20 14:40:00,75.01,75.04,75.0,75.03,4300.0,27.6375,27.6485,27.6338,27.6449,4300.0
2009-01-20 14:45:00,75.01,75.04,75.01,75.04,4600.0,27.6375,27.6485,27.6375,27.6485,4600.0
2009-01-20 14:50:00,75.1,75.27,75.09,75.27,4900.0,27.6707,27.7333,27.667,27.7333,4900.0
2009-01-20 14:55:00,75.26,75.26,75.24,75.26,3200.0,27.7296,27.7296,27.7222,27.7296,3200.0
2009-01-20 15:00:00,75.26,75.26,75.23,75.25,4200.0,27.7296,27.7296,27.7186,27.7259,4200.0
2009-01-20 15:05:00,75.24,75.25,75.0,75.24,6300.0,27.7222,27.7259,27.6338,27.7222,6300.0
2009-01-20 15:10:00,75.24,75.26,75.22,75.22,4300.0,27.7222,27.7296,27.7149,27.7149,4300.0
2009-01-20 15:15:00,75.23,75.23,75.2,75.23,8000.0,27.7186,27.7186,27.7075,27.7186,8000.0
2009-01-20 15:20:00,75.23,75.24,74.88,75.13,12200.0,27.7186,27.7222,27.5896,27.6817,12200.0
2009-01-20 15:25:00,75.16,75.17,75.15,75.17,7600.0,27.6928,27.6964,27.6891,27.6964,7600.0
2009-01-20 15:30:00,75.19,75.19,75.15,75.15,5400.0,27.7038,27.7038,27.6891,27.6891,5400.0
2009-01-20 15:35:00,75.15,75.16,75.1,75.13,9200.0,27.6891,27.6928,27.6707,27.6817,9200.0
2009-01-20 15:40:00,75.16,75.16,75.1,75.13,9500.0,27.6928,27.6928,27.6707,27.6817,9500.0
2009-01-20 15:45:00,75.1,75.15,74.83,75.07,14400.0,27.6707,27.6891,27.5712,27.6596,14400.0
2009-01-20 15:50:00,75.11,75.16,75.05,75.16,13100.0,27.6743,27.6928,27.6522,27.6928,13100.0
2009-01-20 15:55:00,75.16,75.2,74.96,74.96,10700.0,27.6928,27.7075,27.6191,27.6191,10700.0
2009-01-21 09:30:00,74.82,74.84,74.73,74.81,39900.0,27.5675,27.5749,27.5343,27.5638,39900.0
2009-01-21 09:35:00,74.84,74.84,74.6,74.75,15300.0,27.5749,27.5749,27.4864,27.5417,15300.0
2009-01-21 09:40:00,74.7,74.95,74.66,74.83,5400.0,27.5233,27.6154,27.5085,27.5712,5400.0
2009-01-21 09:45:00,74.67,74.81,74.66,74.73,2000.0,27.5122,27.5638,27.5085,27.5343,2000.0
2009-01-21 09:50:00,74.78,74.93,74.75,74.92,19500.0,27.5528,27.608,27.5417,27.6043,19500.0
2009-01-21 09:55:00,75.0,75.02,74.9,74.9,3500.0,27.6338,27.6412,27.597,27.597,3500.0
2009-01-21 10:00:00,74.91,74.93,74.87,74.87,4700.0,27.6007,27.608,27.5859,27.5859,4700.0
2009-01-21 10:05:00,74.93,74.93,74.87,74.87,300.0,27.608,27.608,27.5859,27.5859,300.0
2009-01-21 10:10:00,74.9,74.92,74.86,74.87,3500.0,27.597,27.6043,27.5822,27.5859,3500.0
2009-01-21 10:15:00,74.88,74.95,74.88,74.89,1800.0,27.5896,27.6154,27.5896,27.5933,1800.0
2009-01-21 10:20:00,74.96,75.0,74.93,74.97,1400.0,27.6191,27.6338,27.608,27.6228,1400.0
2009-01-21 10:25:00,74.97,75.04,74.97,74.97,4600.0,27.6228,27.6485,27.6228,27.6228,4600.0
2009-01-21 10:30:00,74.96,75.04,74.95,75.0,6400.0,27.6191,27.6485,27.6154,27.6338,6400.0
2009-01-21 10:35:00,74.94,75.02,74.94,75.0,5500.0,27.6117,27.6412,27.6117,27.6338,5500.0
2009-01-21 10:40:00,75.02,75.02,74.9,74.97,2200.0,27.6412,27.6412,27.597,27.6228,2200.0
2009-01-21 10:45:00,75.02,75.02,74.87,74.96,600.0,27.6412,27.6412,27.5859,27.6191,600.0
2009-01-21 10:50:00,74.91,74.96,74.89,74.9,700.0,27.6007,27.6191,27.5933,27.597,700.0
2009-01-21 10:55:00,74.92,75.0,74.6,74.72,13200.0,27.6043,27.6338,27.4864,27.5306,13200.0
2009-01-21 11:00:00,74.64,74.65,74.26,74.61,8100.0,27.5012,27.5049,27.3612,27.4901,8100.0
2009-01-21 11:05:00,74.55,74.71,74.49,74.51,4800.0,27.468,27.527,27.4459,27.4533,4800.0
2009-01-21 11:10:00,74.62,74.62,74.42,74.53,14700.0,27.4938,27.4938,27.4201,27.4606,14700.0
2009-01-21 11:15:00,74.59,74.6,74.59,74.6,600.0,27.4827,27.4864,27.4827,27.4864,600.0
2009-01-21 11:20:00,74.59,74.62,74.51,74.56,6300.0,27.4827,27.4938,27.4533,27.4717,6300.0
2009-01-21 11:25:00,74.55,74.62,74.55,74.62,6900.0,27.468,27.4938,27.468,27.4938,6900.0
2009-01-21 11:30:00,74.62,74.62,74.6,74.61,3600.0,27.4938,27.4938,27.4864,27.4901,3600.0
2009-01-21 11:35:00,74.6,74.6,74.5,74.53,6700.0,27.4864,27.4864,27.4496,27.4606,6700.0
2009-01-21 11:40:00,74.49,74.54,74.49,74.54,2000.0,27.4459,27.4643,27.4459,27.4643,2000.0
2009-01-21 11:45:00,74.6,74.62,74.57,74.6,9100.0,27.4864,27.4938,27.4754,27.4864,9100.0
2009-01-21 11:50:00,74.59,74.61,74.55,74.55,4100.0,27.4827,27.4901,27.468,27.468,4100.0
2009-01-21 11:55:00,74.58,74.59,74.54,74.54,500.0,27.4791,27.4827,27.4643,27.4643,500.0
2009-01-21 12:00:00,74.45,74.51,74.1,74.36,3500.0,27.4312,27.4533,27.3022,27.398,3500.0
2009-01-21 12:05:00,74.39,74.44,74.25,74.25,1600.0,27.4091,27.4275,27.3575,27.3575,1600.0
2009-01-21 12:10:00,74.32,74.39,74.28,74.28,5500.0,27.3833,27.4091,27.3685,27.3685,5500.0
2009-01-21 12:15:00,74.32,74.49,74.16,74.2,2800.0,27.3833,27.4459,27.3243,27.3391,2800.0
2009-01-21 12:20:00,74.2,74.36,74.12,74.18,3600.0,27.3391,27.398,27.3096,27.3317,3600.0
2009-01-21 12:25:00,74.14,74.27,74.07,74.11,10100.0,27.3169,27.3648,27.2912,27.3059,10100.0
2009-01-21 12:30:00,74.28,74.28,74.04,74.05,5400.0,27.3685,27.3685,27.2801,27.2838,5400.0
2009-01-21 12:35:00,74.24,74.24,74.01,74.12,5100.0,27.3538,27.3538,27.269,27.3096,5100.0
2009-01-21 12:40:00,74.15,74.22,74.07,74.14,4100.0,27.3206,27.3464,27.2912,27.3169,4100.0
2009-01-21 12:45:00,74.14,74.17,74.05,74.17,1600.0,27.3169,27.328,27.2838,27.328,1600.0
2009-01-21 12:50:00,74.16,74.19,74.09,74.1,2600.0,27.3243,27.3354,27.2985,27.3022,2600.0
2009-01-21 12:55:00,74.1,74.19,74.06,74.09,4400.0,27.3022,27.3354,27.2875,27.2985,4400.0
2009-01-21 13:00:00,74.11,74.19,74.06,74.1,6700.0,27.3059,27.3354,27.2875,27.3022,6700.0
2009-01-21 13:05:00,74.12,74.21,74.12,74.21,7500.0,27.3096,27.3427,27.3096,27.3427,7500.0
2009-01-21 13:10:00,74.14,74.14,74.12,74.12,300.0,27.3169,27.3169,27.3096,27.3096,300.0
2009-01-21 13:15:00,74.12,74.12,74.04,74.12,3200.0,27.3096,27.3096,27.2801,27.3096,3200.0
2009-01-21 13:20:00,74.1,74.21,74.1,74.2,1200.0,27.3022,27.3427,27.3022,27.3391,1200.0
2009-01-21 13:25:00,74.08,74.2,74.08,74.13,4500.0,27.2948,27.3391,27.2948,27.3133,4500.0
2009-01-21 13:30:00,74.11,74.14,74.05,74.11,2200.0,27.3059,27.3169,27.2838,27.3059,2200.0
2009-01-21 13:35:00,74.08,74.16,74.03,74.16,5000.0,27.2948,27.3243,27.2764,27.3243,5000.0
2009-01-21 13:40:00,74.16,74.21,74.16,74.21,300.0,27.3243,27.3427,27.3243,27.3427,300.0
2009-01-21 13:45:00,74.17,74.21,74.1,74.1,3000.0,27.328,27.3427,27.3022,27.3022,3000.0
2009-01-21 13:50:00,74.04,74.21,73.68,73.98,40700.0,27.2801,27.3427,27.1475,27.258,40700.0
2009-01-21 13:55:00,73.88,73.99,73.79,73.8,1800.0,27.2211,27.2617,27.188,27.1917,1800.0
2009-01-21 14:00:00,73.95,74.0,73.72,73.74,5200.0,27.2469,27.2654,27.1622,27.1696,5200.0
2009-01-21 14:05:00,73.74,73.95,73.74,73.9,1000.0,27.1696,27.2469,27.1696,27.2285,1000.0
2009-01-21 14:10:00,73.93,74.0,73.75,73.99,8200.0,27.2396,27.2654,27.1732,27.2617,8200.0
2009-01-21 14:15:00,73.91,74.0,73.84,73.99,2700.0,27.2322,27.2654,27.2064,27.2617,2700.0
2009-01-21 14:20:00,74.0,74.25,73.98,74.15,2800.0,27.2654,27.3575,27.258,27.3206,2800.0
2009-01-21 14:25:00,74.24,74.24,74.07,74.07,2900.0,27.3538,27.3538,27.2912,27.2912,2900.0
2009-01-21 14:30:00,74.15,74.24,74.12,74.12,3100.0,27.3206,27.3538,27.3096,27.3096,3100.0
2009-01-21 14:35:00,74.23,74.24,74.1,74.1,2700.0,27.3501,27.3538,27.3022,27.3022,2700.0
2009-01-21 14:40:00,74.19,74.24,73.83,73.86,6600.0,27.3354,27.3538,27.2027,27.2138,6600.0
2009-01-21 14:45:00,74.04,74.24,73.86,74.24,2700.0,27.2801,27.3538,27.2138,27.3538,2700.0
2009-01-21 14:50:00,74.21,74.24,73.84,74.02,3000.0,27.3427,27.3538,27.2064,27.2727,3000.0
2009-01-21 14:55:00,74.09,74.1,74.0,74.04,1600.0,27.2985,27.3022,27.2654,27.2801,1600.0
2009-01-21 15:00:00,74.01,74.16,73.76,74.16,9700.0,27.269,27.3243,27.1769,27.3243,9700.0
2009-01-21 15:05:00,74.23,74.24,73.75,74.0,8500.0,27.3501,27.3538,27.1732,27.2654,8500.0
2009-01-21 15:10:00,74.01,74.19,73.98,74.04,10300.0,27.269,27.3354,27.258,27.2801,10300.0
2009-01-21 15:15:00,74.1,74.24,73.87,74.08,8100.0,27.3022,27.3538,27.2175,27.2948,8100.0
2009-01-21 15:20:00,74.08,74.17,73.78,73.79,19200.0,27.2948,27.328,27.1843,27.188,19200.0
2009-01-21 15:25:00,73.92,74.2,73.86,74.01,28100.0,27.2359,27.3391,27.2138,27.269,28100.0
2009-01-21 15:30:00,74.09,74.14,74.0,74.11,3000.0,27.2985,27.3169,27.2654,27.3059,3000.0
2009-01-21 15:35:00,74.1,74.19,74.0,74.19,12500.0,27.3022,27.3354,27.2654,27.3354,12500.0
2009-01-21 15:40:00,74.2,74.56,74.19,74.56,8400.0,27.3391,27.4717,27.3354,27.4717,8400.0
2009-01-21 15:45:00,74.56,74.67,74.47,74.6,24700.0,27.4717,27.5122,27.4385,27.4864,24700.0
2009-01-21 15:50:00,74.55,74.64,74.5,74.54,9200.0,27.468,27.5012,27.4496,27.4643,9200.0
2009-01-21 15:55:00,74.67,74.7,74.62,74.69,11500.0,27.5122,27.5233,27.4938,27.5196,11500.0
2009-01-22 09:30:00,74.87,74.87,74.23,74.23,7100.0,27.5859,27.5859,27.3501,27.3501,7100.0
2009-01-22 09:35:00,74.55,74.68,74.52,74.68,1100.0,27.468,27.5159,27.457,27.5159,1100.0
2009-01-22 09:40:00,74.6,74.65,74.5,74.55,2800.0,27.4864,27.5049,27.4496,27.468,2800.0
2009-01-22 09:45:00,74.55,74.56,74.44,74.5,2600.0,27.468,27.4717,27.4275,27.4496,2600.0
2009-01-22 09:50:00,74.49,74.49,74.42,74.42,1900.0,27.4459,27.4459,27.4201,27.4201,1900.0
2009-01-22 09:55:00,74.4,74.4,74.23,74.23,2900.0,27.4127,27.4127,27.3501,27.3501,2900.0
2009-01-22 10:00:00,74.22,74.26,74.17,74.18,2100.0,27.3464,27.3612,27.328,27.3317,2100.0
2009-01-22 10:05:00,74.16,74.2,74.16,74.2,8200.0,27.3243,27.3391,27.3243,27.3391,8200.0
2009-01-22 10:10:00,74.21,74.22,74.2,74.22,1300.0,27.3427,27.3464,27.3391,27.3464,1300.0
2009-01-22 10:15:00,74.17,74.36,74.17,74.26,13600.0,27.328,27.398,27.328,27.3612,13600.0
2009-01-22 10:20:00,74.32,74.32,74.25,74.25,1500.0,27.3833,27.3833,27.3575,27.3575,1500.0
2009-01-22 10:25:00,74.33,74.33,74.28,74.3,1400.0,27.3869,27.3869,27.3685,27.3759,1400.0
2009-01-22 10:30:00,74.26,74.26,74.25,74.25,1800.0,27.3612,27.3612,27.3575,27.3575,1800.0
2009-01-22 10:35:00,74.33,74.33,74.27,74.31,2400.0,27.3869,27.3869,27.3648,27.3796,2400.0
2009-01-22 10:40:00,74.29,74.33,74.29,74.3,5300.0,27.3722,27.3869,27.3722,27.3759,5300.0
2009-01-22 10:45:00,74.3,74.48,74.25,74.35,7600.0,27.3759,27.4422,27.3575,27.3943,7600.0
2009-01-22 10:50:00,74.27,74.34,74.25,74.3,4800.0,27.3648,27.3906,27.3575,27.3759,4800.0
2009-01-22 10:55:00,74.3,74.34,74.25,74.33,1300.0,27.3759,27.3906,27.3575,27.3869,1300.0
2009-01-22 11:00:00,74.32,74.34,74.25,74.34,11200.0,27.3833,27.3906,27.3575,27.3906,11200.0
2009-01-22 11:05:00,74.32,74.33,74.26,74.26,1600.0,27.3833,27.3869,27.3612,27.3612,1600.0
2009-01-22 11:10:00,74.25,74.32,74.25,74.28,1100.0,27.3575,27.3833,27.3575,27.3685,1100.0
2009-01-22 11:15:00,74.29,74.29,74.29,74.29,300.0,27.3722,27.3722,27.3722,27.3722,300.0
2009-01-22 11:20:00,74.34,74.34,74.32,74.33,300.0,27.3906,27.3906,27.3833,27.3869,300.0
2009-01-22 11:25:00,74.33,74.33,74.3,74.3,3300.0,27.3869,27.3869,27.3759,27.3759,3300.0
2009-01-22 11:30:00,74.32,74.32,74.26,74.3,3200.0,27.3833,27.3833,27.3612,27.3759,3200.0
2009-01-22 11:35:00,74.29,74.33,74.25,74.25,3600.0,27.3722,27.3869,27.3575,27.3575,3600.0
2009-01-22 11:40:00,74.32,74.33,74.25,74.29,6600.0,27.3833,27.3869,27.3575,27.3722,6600.0
2009-01-22 11:45:00,74.29,74.31,74.28,74.28,1800.0,27.3722,27.3796,27.3685,27.3685,1800.0
2009-01-22 11:50:00,74.26,74.3,74.21,74.21,5400.0,27.3612,27.3759,27.3427,27.3427,5400.0
2009-01-22 11:55:00,74.27,74.27,74.18,74.24,3700.0,27.3648,27.3648,27.3317,27.3538,3700.0
2009-01-22 12:00:00,74.25,74.26,74.17,74.17,3100.0,27.3575,27.3612,27.328,27.328,3100.0
2009-01-22 12:05:00,74.17,74.23,74.11,74.2,3900.0,27.328,27.3501,27.3059,27.3391,3900.0
2009-01-22 12:10:00,74.22,74.23,74.0,74.15,8700.0,27.3464,27.3501,27.2654,27.3206,8700.0
2009-01-22 12:15:00,74.13,74.18,74.03,74.1,3000.0,27.3133,27.3317,27.2764,27.3022,3000.0
2009-01-22 12:20:00,74.04,74.1,73.99,73.99,6600.0,27.2801,27.3022,27.2617,27.2617,6600.0
2009-01-22 12:25:00,73.96,74.1,73.8,74.1,9600.0,27.2506,27.3022,27.1917,27.3022,9600.0
2009-01-22 12:30:00,74.09,74.09,73.76,73.76,1700.0,27.2985,27.2985,27.1769,27.1769,1700.0
2009-01-22 12:35:00,73.98,74.05,73.98,74.05,400.0,27.258,27.2838,27.258,27.2838,400.0
2009-01-22 12:40:00,74.05,74.05,74.02,74.04,2500.0,27.2838,27.2838,27.2727,27.2801,2500.0
2009-01-22 12:45:00,74.05,74.23,74.04,74.04,12900.0,27.2838,27.3501,27.2801,27.2801,12900.0
2009-01-22 12:50:00,74.14,74.38,74.14,74.35,3900.0,27.3169,27.4054,27.3169,27.3943,3900.0
2009-01-22 12:55:00,74.33,74.35,74.33,74.35,2500.0,27.3869,27.3943,27.3869,27.3943,2500.0
2009-01-22 13:00:00,74.35,74.35,74.24,74.3,1400.0,27.3943,27.3943,27.3538,27.3759,1400.0
2009-01-22 13:05:00,74.45,74.5,74.37,74.48,3600.0,27.4312,27.4496,27.4017,27.4422,3600.0
2009-01-22 13:10:00,74.47,74.49,74.47,74.47,700.0,27.4385,27.4459,27.4385,27.4385,700.0
2009-01-22 13:15:00,74.44,74.49,74.44,74.49,800.0,27.4275,27.4459,27.4275,27.4459,800.0
2009-01-22 13:20:00,74.48,74.48,74.47,74.47,1200.0,27.4422,27.4422,27.4385,27.4385,1200.0
2009-01-22 13:25:00,74.47,74.49,74.43,74.43,4300.0,27.4385,27.4459,27.4238,27.4238,4300.0
2009-01-22 13:30:00,74.45,74.45,74.45,74.45,400.0,27.4312,27.4312,27.4312,27.4312,400.0
2009-01-22 13:35:00,74.45,74.45,74.45,74.45,100.0,27.4312,27.4312,27.4312,27.4312,100.0
2009-01-22 13:40:00,74.44,74.44,74.32,74.35,2700.0,27.4275,27.4275,27.3833,27.3943,2700.0
2009-01-22 13:45:00,74.19,74.3,74.19,74.3,4200.0,27.3354,27.3759,27.3354,27.3759,4200.0
2009-01-22 13:50:00,74.3,74.3,74.29,74.29,800.0,27.3759,27.3759,27.3722,27.3722,800.0
2009-01-22 13:55:00,74.3,74.3,74.26,74.3,900.0,27.3759,27.3759,27.3612,27.3759,900.0
2009-01-22 14:00:00,74.3,74.35,74.3,74.35,17100.0,27.3759,27.3943,27.3759,27.3943,17100.0
2009-01-22 14:05:00,74.35,74.45,74.3,74.34,1900.0,27.3943,27.4312,27.3759,27.3906,1900.0
2009-01-22 14:10:00,74.43,74.55,74.4,74.49,6600.0,27.4238,27.468,27.4127,27.4459,6600.0
2009-01-22 14:15:00,74.52,74.63,74.45,74.63,9900.0,27.457,27.4975,27.4312,27.4975,9900.0
2009-01-22 14:20:00,74.56,74.63,74.56,74.62,3900.0,27.4717,27.4975,27.4717,27.4938,3900.0
2009-01-22 14:25:00,74.63,74.64,74.6,74.6,2500.0,27.4975,27.5012,27.4864,27.4864,2500.0
2009-01-22 14:30:00,74.6,74.64,74.57,74.62,4400.0,27.4864,27.5012,27.4754,27.4938,4400.0
2009-01-22 14:35:00,74.63,74.72,74.6,74.61,8100.0,27.4975,27.5306,27.4864,27.4901,8100.0
2009-01-22 14:40:00,74.63,74.65,74.61,74.64,10400.0,27.4975,27.5049,27.4901,27.5012,10400.0
2009-01-22 14:45:00,74.65,74.65,74.62,74.63,5800.0,27.5049,27.5049,27.4938,27.4975,5800.0
2009-01-22 14:50:00,74.62,74.62,74.53,74.56,4700.0,27.4938,27.4938,27.4606,27.4717,4700.0
2009-01-22 14:55:00,74.56,74.6,74.55,74.6,4800.0,27.4717,27.4864,27.468,27.4864,4800.0
2009-01-22 15:00:00,74.56,74.6,74.56,74.59,3300.0,27.4717,27.4864,27.4717,27.4827,3300.0
2009-01-22 15:05:00,74.59,74.6,74.55,74.58,6000.0,27.4827,27.4864,27.468,27.4791,6000.0
2009-01-22 15:10:00,74.58,74.63,74.55,74.6,37200.0,27.4791,27.4975,27.468,27.4864,37200.0
2009-01-22 15:15:00,74.61,74.63,74.51,74.56,12500.0,27.4901,27.4975,27.4533,27.4717,12500.0
2009-01-22 15:20:00,74.56,74.61,74.54,74.57,10500.0,27.4717,27.4901,27.4643,27.4754,10500.0
2009-01-22 15:25:00,74.61,74.62,74.57,74.59,8800.0,27.4901,27.4938,27.4754,27.4827,8800.0
2009-01-22 15:30:00,74.61,74.64,74.52,74.62,20200.0,27.4901,27.5012,27.457,27.4938,20200.0
2009-01-22 15:35:00,74.61,74.65,74.57,74.65,9100.0,27.4901,27.5049,27.4754,27.5049,9100.0
2009-01-22 15:40:00,74.65,74.69,74.51,74.69,33100.0,27.5049,27.5196,27.4533,27.5196,33100.0
2009-01-22 15:45:00,74.67,74.69,74.56,74.68,8300.0,27.5122,27.5196,27.4717,27.5159,8300.0
2009-01-22 15:50:00,74.63,74.66,74.62,74.63,7400.0,27.4975,27.5085,27.4938,27.4975,7400.0
2009-01-22 15:55:00,74.64,74.64,74.53,74.62,9400.0,27.5012,27.5012,27.4606,27.4938,9400.0
2009-01-23 09:30:00,73.82,74.33,73.73,73.79,12800.0,27.199,27.3869,27.1659,27.188,12800.0
2009-01-23 09:35:00,73.81,73.98,73.76,73.78,2800.0,27.1954,27.258,27.1769,27.1843,2800.0
2009-01-23 09:40:00,74.14,74.3,74.14,74.3,2400.0,27.3169,27.3759,27.3169,27.3759,2400.0
2009-01-23 09:45:00,74.28,74.29,73.9,73.9,11000.0,27.3685,27.3722,27.2285,27.2285,11000.0
2009-01-23 09:50:00,74.0,74.0,73.8,73.99,10900.0,27.2654,27.2654,27.1917,27.2617,10900.0
2009-01-23 09:55:00,73.98,74.0,73.84,73.9,7800.0,27.258,27.2654,27.2064,27.2285,7800.0
2009-01-23 10:00:00,73.85,74.0,73.84,73.87,7700.0,27.2101,27.2654,27.2064,27.2175,7700.0
2009-01-23 10:05:00,73.99,73.99,73.87,73.95,4800.0,27.2617,27.2617,27.2175,27.2469,4800.0
2009-01-23 10:10:00,73.97,73.97,73.88,73.97,8000.0,27.2543,27.2543,27.2211,27.2543,8000.0
2009-01-23 10:15:00,73.9,74.0,73.88,74.0,6500.0,27.2285,27.2654,27.2211,27.2654,6500.0
2009-01-23 10:20:00,73.93,74.0,73.91,73.99,10700.0,27.2396,27.2654,27.2322,27.2617,10700.0
2009-01-23 10:25:00,73.96,74.09,73.95,74.09,20900.0,27.2506,27.2985,27.2469,27.2985,20900.0
2009-01-23 10:30:00,74.01,74.09,74.0,74.05,7600.0,27.269,27.2985,27.2654,27.2838,7600.0
2009-01-23 10:35:00,74.01,74.05,74.0,74.01,12000.0,27.269,27.2838,27.2654,27.269,12000.0
2009-01-23 10:40:00,74.0,74.05,74.0,74.05,9400.0,27.2654,27.2838,27.2654,27.2838,9400.0
2009-01-23 10:45:00,74.05,74.05,74.0,74.02,9500.0,27.2838,27.2838,27.2654,27.2727,9500.0
2009-01-23 10:50:00,74.02,74.05,74.0,74.04,13200.0,27.2727,27.2838,27.2654,27.2801,13200.0
2009-01-23 10:55:00,74.01,74.05,73.96,74.0,50500.0,27.269,27.2838,27.2506,27.2654,50500.0
2009-01-23 11:00:00,74.05,74.05,73.99,74.0,19400.0,27.2838,27.2838,27.2617,27.2654,19400.0
2009-01-23 11:05:00,74.04,74.05,74.0,74.01,13800.0,27.2801,27.2838,27.2654,27.269,13800.0
2009-01-23 11:10:00,74.04,74.05,73.88,74.0,11100.0,27.2801,27.2838,27.2211,27.2654,11100.0
2009-01-23 11:15:00,74.0,74.0,73.81,73.85,22300.0,27.2654,27.2654,27.1954,27.2101,22300.0
2009-01-23 11:20:00,73.85,74.0,73.85,74.0,7200.0,27.2101,27.2654,27.2101,27.2654,7200.0
2009-01-23 11:25:00,73.96,73.97,73.8,73.88,14800.0,27.2506,27.2543,27.1917,27.2211,14800.0
2009-01-23 11:30:00,73.9,73.94,73.8,73.81,22800.0,27.2285,27.2433,27.1917,27.1954,22800.0
2009-01-23 11:35:00,73.81,73.94,73.66,73.72,27400.0,27.1954,27.2433,27.1401,27.1622,27400.0
2009-01-23 11:40:00,73.73,73.8,73.54,73.75,34200.0,27.1659,27.1917,27.0959,27.1732,34200.0
2009-01-23 11:45:00,73.75,73.8,73.67,73.67,15200.0,27.1732,27.1917,27.1438,27.1438,15200.0
2009-01-23 11:50:00,73.67,73.74,73.39,73.43,39900.0,27.1438,27.1696,27.0406,27.0553,39900.0
2009-01-23 11:55:00,73.43,73.44,72.53,72.83,88500.0,27.0553,27.059,26.7237,26.8343,88500.0
2009-01-23 12:00:00,72.72,72.77,72.4,72.5,49600.0,26.7937,26.8122,26.6758,26.7127,49600.0
2009-01-23 12:05:00,72.46,72.9,72.42,72.76,39800.0,26.6979,26.8601,26.6832,26.8085,39800.0
2009-01-23 12:10:00,72.75,72.91,72.75,72.9,27100.0,26.8048,26.8637,26.8048,26.8601,27100.0
2009-01-23 12:15:00,72.91,72.95,72.8,72.93,12400.0,26.8637,26.8785,26.8232,26.8711,12400.0
2009-01-23 12:20:00,72.9,73.02,72.9,72.9,12400.0,26.8601,26.9043,26.8601,26.8601,12400.0
2009-01-23 12:25:00,72.98,72.99,72.96,72.97,2400.0,26.8895,26.8932,26.8822,26.8859,2400.0
2009-01-23 12:30:00,72.97,72.97,72.9,72.9,10500.0,26.8859,26.8859,26.8601,26.8601,10500.0
2009-01-23 12:35:00,72.9,72.91,72.76,72.76,12500.0,26.8601,26.8637,26.8085,26.8085,12500.0
2009-01-23 12:40:00,72.76,72.81,72.66,72.7,39300.0,26.8085,26.8269,26.7716,26.7864,39300.0
2009-01-23 12:45:00,72.69,72.69,72.55,72.66,11600.0,26.7827,26.7827,26.7311,26.7716,11600.0
2009-01-23 12:50:00,72.66,72.86,72.66,72.86,18600.0,26.7716,26.8453,26.7716,26.8453,18600.0
2009-01-23 12:55:00,72.78,72.88,72.69,72.7,7200.0,26.8159,26.8527,26.7827,26.7864,7200.0
2009-01-23 13:00:00,72.69,73.52,72.69,73.51,33400.0,26.7827,27.0885,26.7827,27.0848,33400.0
2009-01-23 13:05:00,73.52,73.91,73.52,73.9,29900.0,27.0885,27.2322,27.0885,27.2285,29900.0
2009-01-23 13:10:00,73.9,73.91,73.74,73.76,25100.0,27.2285,27.2322,27.1696,27.1769,25100.0
2009-01-23 13:15:00,73.76,73.87,73.68,73.82,8800.0,27.1769,27.2175,27.1475,27.199,8800.0
2009-01-23 13:20:00,73.86,73.93,73.5,73.5,19400.0,27.2138,27.2396,27.0811,27.0811,19400.0
2009-01-23 13:25:00,73.5,73.71,73.5,73.51,6700.0,27.0811,27.1585,27.0811,27.0848,6700.0
2009-01-23 13:30:00,73.51,73.85,73.5,73.83,6500.0,27.0848,27.2101,27.0811,27.2027,6500.0
2009-01-23 13:35:00,73.81,73.86,73.17,73.66,207600.0,27.1954,27.2138,26.9595,27.1401,207600.0
2009-01-23 13:40:00,73.84,73.89,73.72,73.87,3800.0,27.2064,27.2248,27.1622,27.2175,3800.0
2009-01-23 13:45:00,73.86,73.89,73.75,73.75,5100.0,27.2138,27.2248,27.1732,27.1732,5100.0
2009-01-23 13:50:00,73.81,73.89,73.77,73.88,7000.0,27.1954,27.2248,27.1806,27.2211,7000.0
2009-01-23 13:55:00,73.88,73.9,73.81,73.9,18000.0,27.2211,27.2285,27.1954,27.2285,18000.0
2009-01-23 14:00:00,73.9,74.1,73.9,74.03,21000.0,27.2285,27.3022,27.2285,27.2764,21000.0
2009-01-23 14:05:00,74.0,74.23,73.99,74.21,15900.0,27.2654,27.3501,27.2617,27.3427,15900.0
2009-01-23 14:10:00,74.2,74.2,73.91,74.11,16200.0,27.3391,27.3391,27.2322,27.3059,16200.0
2009-01-23 14:15:00,74.08,74.13,73.9,74.13,7500.0,27.2948,27.3133,27.2285,27.3133,7500.0
2009-01-23 14:20:00,74.08,74.13,73.97,74.1,11700.0,27.2948,27.3133,27.2543,27.3022,11700.0
2009-01-23 14:25:00,74.04,74.09,74.0,74.06,9400.0,27.2801,27.2985,27.2654,27.2875,9400.0
2009-01-23 14:30:00,74.02,74.08,73.97,74.01,9500.0,27.2727,27.2948,27.2543,27.269,9500.0
2009-01-23 14:35:00,74.05,74.07,73.96,74.02,12300.0,27.2838,27.2912,27.2506,27.2727,12300.0
2009-01-23 14:40:00,74.0,74.07,73.92,74.07,16600.0,27.2654,27.2912,27.2359,27.2912,16600.0
2009-01-23 14:45:00,74.04,74.06,74.01,74.06,4600.0,27.2801,27.2875,27.269,27.2875,4600.0
2009-01-23 14:50:00,74.01,74.05,73.9,74.03,6200.0,27.269,27.2838,27.2285,27.2764,6200.0
2009-01-23 14:55:00,74.04,74.05,73.93,73.96,8600.0,27.2801,27.2838,27.2396,27.2506,8600.0
2009-01-23 15:00:00,73.97,74.06,73.96,74.02,14500.0,27.2543,27.2875,27.2506,27.2727,14500.0
2009-01-23 15:05:00,74.04,74.04,73.9,74.04,9500.0,27.2801,27.2801,27.2285,27.2801,9500.0
2009-01-23 15:10:00,73.97,74.05,73.95,74.03,11900.0,27.2543,27.2838,27.2469,27.2764,11900.0
2009-01-23 15:15:00,74.04,74.05,73.9,73.98,15300.0,27.2801,27.2838,27.2285,27.258,15300.0
2009-01-23 15:20:00,74.04,74.04,73.61,74.02,13900.0,27.2801,27.2801,27.1217,27.2727,13900.0
2009-01-23 15:25:00,74.0,74.04,73.67,73.98,21800.0,27.2654,27.2801,27.1438,27.258,21800.0
2009-01-23 15:30:00,73.91,73.97,73.59,73.6,12400.0,27.2322,27.2543,27.1143,27.118,12400.0
2009-01-23 15:35:00,73.53,73.6,73.35,73.39,6700.0,27.0922,27.118,27.0259,27.0406,6700.0
2009-01-23 15:40:00,73.39,73.6,73.28,73.31,13800.0,27.0406,27.118,27.0001,27.0111,13800.0
2009-01-23 15:45:00,73.35,73.99,73.35,73.91,13500.0,27.0259,27.2617,27.0259,27.2322,13500.0
2009-01-23 15:50:00,73.97,74.01,73.69,73.82,24800.0,27.2543,27.269,27.1511,27.199,24800.0
2009-01-23 15:55:00,73.95,73.96,73.61,73.61,5400.0,27.2469,27.2506,27.1217,27.1217,5400.0
2009-01-26 09:30:00,73.78,73.8,73.07,73.73,6800.0,27.1843,27.1917,26.9227,27.1659,6800.0
2009-01-26 09:35:00,73.8,73.95,73.8,73.89,8300.0,27.1917,27.2469,27.1917,27.2248,8300.0
2009-01-26 09:40:00,73.9,73.93,73.83,73.83,1400.0,27.2285,27.2396,27.2027,27.2027,1400.0
2009-01-26 09:45:00,73.83,73.83,73.69,73.73,3700.0,27.2027,27.2027,27.1511,27.1659,3700.0
2009-01-26 09:50:00,73.82,73.83,73.75,73.83,1900.0,27.199,27.2027,27.1732,27.2027,1900.0
2009-01-26 09:55:00,73.78,73.88,73.78,73.88,800.0,27.1843,27.2211,27.1843,27.2211,800.0
2009-01-26 10:00:00,73.88,73.88,73.79,73.82,5900.0,27.2211,27.2211,27.188,27.199,5900.0
2009-01-26 10:05:00,73.88,73.89,73.82,73.87,18800.0,27.2211,27.2248,27.199,27.2175,18800.0
2009-01-26 10:10:00,73.83,74.12,73.83,74.11,4700.0,27.2027,27.3096,27.2027,27.3059,4700.0
2009-01-26 10:15:00,74.12,74.14,74.03,74.06,5900.0,27.3096,27.3169,27.2764,27.2875,5900.0
2009-01-26 10:20:00,74.06,74.24,74.05,74.05,2800.0,27.2875,27.3538,27.2838,27.2838,2800.0
2009-01-26 10:25:00,74.07,74.08,74.05,74.05,2100.0,27.2912,27.2948,27.2838,27.2838,2100.0
2009-01-26 10:30:00,74.0,74.0,73.91,74.0,19000.0,27.2654,27.2654,27.2322,27.2654,19000.0
2009-01-26 10:35:00,74.0,74.0,73.98,74.0,1800.0,27.2654,27.2654,27.258,27.2654,1800.0
2009-01-26 10:40:00,73.99,74.0,73.9,73.9,29700.0,27.2617,27.2654,27.2285,27.2285,29700.0
2009-01-26 10:45:00,73.81,73.9,73.81,73.82,7300.0,27.1954,27.2285,27.1954,27.199,7300.0
2009-01-26 10:50:00,73.9,73.9,73.83,73.83,800.0,27.2285,27.2285,27.2027,27.2027,800.0
2009-01-26 10:55:00,73.84,73.9,73.83,73.9,2600.0,27.2064,27.2285,27.2027,27.2285,2600.0
2009-01-26 11:00:00,73.88,73.92,73.8,73.92,4900.0,27.2211,27.2359,27.1917,27.2359,4900.0
2009-01-26 11:05:00,73.91,73.92,73.81,73.83,2300.0,27.2322,27.2359,27.1954,27.2027,2300.0
2009-01-26 11:10:00,73.92,73.92,73.81,73.82,1700.0,27.2359,27.2359,27.1954,27.199,1700.0
2009-01-26 11:15:00,73.92,73.92,73.61,73.84,4500.0,27.2359,27.2359,27.1217,27.2064,4500.0
2009-01-26 11:20:00,73.79,73.92,73.69,73.92,3100.0,27.188,27.2359,27.1511,27.2359,3100.0
2009-01-26 11:25:00,73.92,73.92,73.81,73.9,7000.0,27.2359,27.2359,27.1954,27.2285,7000.0
2009-01-26 11:30:00,73.9,73.9,73.84,73.9,5100.0,27.2285,27.2285,27.2064,27.2285,5100.0
2009-01-26 11:35:00,73.86,73.9,73.85,73.85,5700.0,27.2138,27.2285,27.2101,27.2101,5700.0
2009-01-26 11:40:00,73.9,73.9,73.64,73.64,4300.0,27.2285,27.2285,27.1327,27.1327,4300.0
2009-01-26 11:45:00,73.85,74.0,73.79,73.9,8200.0,27.2101,27.2654,27.188,27.2285,8200.0
2009-01-26 11:50:00,73.98,74.0,73.9,73.91,1800.0,27.258,27.2654,27.2285,27.2322,1800.0
2009-01-26 11:55:00,73.83,73.97,73.8,73.84,2700.0,27.2027,27.2543,27.1917,27.2064,2700.0
2009-01-26 12:00:00,73.94,74.0,73.93,73.95,5400.0,27.2433,27.2654,27.2396,27.2469,5400.0
2009-01-26 12:05:00,73.9,73.9,73.8,73.86,7500.0,27.2285,27.2285,27.1917,27.2138,7500.0
2009-01-26 12:10:00,73.91,73.99,73.88,73.96,2600.0,27.2322,27.2617,27.2211,27.2506,2600.0
2009-01-26 12:15:00,73.99,74.0,73.93,73.93,1400.0,27.2617,27.2654,27.2396,27.2396,1400.0
2009-01-26 12:20:00,73.95,74.0,73.9,74.0,4900.0,27.2469,27.2654,27.2285,27.2654,4900.0
2009-01-26 12:25:00,74.0,74.0,73.89,73.91,3800.0,27.2654,27.2654,27.2248,27.2322,3800.0
2009-01-26 12:30:00,73.99,74.0,73.89,73.91,3400.0,27.2617,27.2654,27.2248,27.2322,3400.0
2009-01-26 12:35:00,73.99,73.99,73.86,73.86,1500.0,27.2617,27.2617,27.2138,27.2138,1500.0
2009-01-26 12:40:00,73.95,73.95,73.83,73.93,29800.0,27.2469,27.2469,27.2027,27.2396,29800.0
2009-01-26 12:45:00,73.94,73.95,73.85,73.86,1700.0,27.2433,27.2469,27.2101,27.2138,1700.0
2009-01-26 12:50:00,73.95,73.95,73.86,73.95,7000.0,27.2469,27.2469,27.2138,27.2469,7000.0
2009-01-26 12:55:00,73.93,73.95,73.86,73.9,11800.0,27.2396,27.2469,27.2138,27.2285,11800.0
2009-01-26 13:00:00,73.95,73.95,73.87,73.9,7900.0,27.2469,27.2469,27.2175,27.2285,7900.0
2009-01-26 13:05:00,73.95,73.95,73.84,73.94,6300.0,27.2469,27.2469,27.2064,27.2433,6300.0
2009-01-26 13:10:00,73.95,73.95,73.9,73.95,7400.0,27.2469,27.2469,27.2285,27.2469,7400.0
2009-01-26 13:15:00,73.92,73.95,73.9,73.91,5600.0,27.2359,27.2469,27.2285,27.2322,5600.0
2009-01-26 13:20:00,73.94,73.95,73.86,73.92,13800.0,27.2433,27.2469,27.2138,27.2359,13800.0
2009-01-26 13:25:00,73.92,73.93,73.85,73.86,6400.0,27.2359,27.2396,27.2101,27.2138,6400.0
2009-01-26 13:30:00,73.91,73.91,73.84,73.9,6300.0,27.2322,27.2322,27.2064,27.2285,6300.0
2009-01-26 13:35:00,73.86,73.93,73.86,73.92,7700.0,27.2138,27.2396,27.2138,27.2359,7700.0
2009-01-26 13:40:00,73.9,73.92,73.82,73.85,7100.0,27.2285,27.2359,27.199,27.2101,7100.0
2009-01-26 13:45:00,73.91,73.91,73.86,73.9,31300.0,27.2322,27.2322,27.2138,27.2285,31300.0
2009-01-26 13:50:00,73.9,73.92,73.8,73.8,16500.0,27.2285,27.2359,27.1917,27.1917,16500.0
2009-01-26 13:55:00,73.86,73.9,73.86,73.9,2700.0,27.2138,27.2285,27.2138,27.2285,2700.0
2009-01-26 14:00:00,73.9,73.9,73.86,73.87,3900.0,27.2285,27.2285,27.2138,27.2175,3900.0
2009-01-26 14:05:00,73.89,73.9,73.87,73.87,1700.0,27.2248,27.2285,27.2175,27.2175,1700.0
2009-01-26 14:10:00,73.88,73.9,73.84,73.9,5000.0,27.2211,27.2285,27.2064,27.2285,5000.0
2009-01-26 14:15:00,73.9,73.9,73.63,73.81,8400.0,27.2285,27.2285,27.129,27.1954,8400.0
2009-01-26 14:20:00,73.82,73.87,73.82,73.82,1100.0,27.199,27.2175,27.199,27.199,1100.0
2009-01-26 14:25:00,73.87,73.9,73.87,73.88,2700.0,27.2175,27.2285,27.2175,27.2211,2700.0
2009-01-26 14:30:00,73.88,73.9,73.84,73.88,2200.0,27.2211,27.2285,27.2064,27.2211,2200.0
2009-01-26 14:35:00,73.88,73.9,73.79,73.79,7800.0,27.2211,27.2285,27.188,27.188,7800.0
2009-01-26 14:40:00,73.79,73.79,73.79,73.79,600.0,27.188,27.188,27.188,27.188,600.0
2009-01-26 14:45:00,73.77,73.8,73.77,73.79,3000.0,27.1806,27.1917,27.1806,27.188,3000.0
2009-01-26 14:50:00,73.8,73.8,73.74,73.74,7200.0,27.1917,27.1917,27.1696,27.1696,7200.0
2009-01-26 14:55:00,73.8,73.8,73.75,73.8,1500.0,27.1917,27.1917,27.1732,27.1917,1500.0
2009-01-26 15:00:00,73.8,73.8,73.74,73.79,13500.0,27.1917,27.1917,27.1696,27.188,13500.0
2009-01-26 15:05:00,73.8,73.84,73.76,73.79,3600.0,27.1917,27.2064,27.1769,27.188,3600.0
2009-01-26 15:10:00,73.84,73.84,73.76,73.83,3500.0,27.2064,27.2064,27.1769,27.2027,3500.0
2009-01-26 15:15:00,73.83,73.84,73.72,73.8,9300.0,27.2027,27.2064,27.1622,27.1917,9300.0
2009-01-26 15:20:00,73.8,73.8,73.68,73.79,14600.0,27.1917,27.1917,27.1475,27.188,14600.0
2009-01-26 15:25:00,73.8,73.8,73.73,73.76,6100.0,27.1917,27.1917,27.1659,27.1769,6100.0
2009-01-26 15:30:00,73.79,73.8,73.71,73.74,7900.0,27.188,27.1917,27.1585,27.1696,7900.0
2009-01-26 15:35:00,73.74,73.8,73.71,73.78,20200.0,27.1696,27.1917,27.1585,27.1843,20200.0
2009-01-26 15:40:00,73.74,73.79,73.66,73.68,16100.0,27.1696,27.188,27.1401,27.1475,16100.0
2009-01-26 15:45:00,73.7,73.75,73.5,73.7,25800.0,27.1548,27.1732,27.0811,27.1548,25800.0
2009-01-26 15:50:00,73.7,73.7,73.58,73.6,9000.0,27.1548,27.1548,27.1106,27.118,9000.0
2009-01-26 15:55:00,73.63,73.73,73.5,73.5,4500.0,27.129,27.1659,27.0811,27.0811,4500.0
2009-01-27 09:30:00,74.17,74.17,73.57,73.89,10400.0,27.328,27.328,27.1069,27.2248,10400.0
2009-01-27 09:35:00,73.86,74.16,73.84,74.07,7400.0,27.2138,27.3243,27.2064,27.2912,7400.0
2009-01-27 09:40:00,73.86,74.05,73.86,74.05,1000.0,27.2138,27.2838,27.2138,27.2838,1000.0
2009-01-27 09:45:00,73.9,74.05,73.9,73.98,4100.0,27.2285,27.2838,27.2285,27.258,4100.0
2009-01-27 09:50:00,74.03,74.05,73.95,74.01,4300.0,27.2764,27.2838,27.2469,27.269,4300.0
2009-01-27 09:55:00,74.03,74.04,73.82,73.85,8100.0,27.2764,27.2801,27.199,27.2101,8100.0
2009-01-27 10:00:00,73.91,73.95,73.82,73.89,9200.0,27.2322,27.2469,27.199,27.2248,9200.0
2009-01-27 10:05:00,73.9,74.05,73.84,74.01,34400.0,27.2285,27.2838,27.2064,27.269,34400.0
2009-01-27 10:10:00,74.0,74.06,73.92,74.06,8600.0,27.2654,27.2875,27.2359,27.2875,8600.0
2009-01-27 10:15:00,74.06,74.08,73.97,74.0,8700.0,27.2875,27.2948,27.2543,27.2654,8700.0
2009-01-27 10:20:00,74.0,74.19,73.92,73.98,36800.0,27.2654,27.3354,27.2359,27.258,36800.0
2009-01-27 10:25:00,73.89,74.04,73.86,73.94,1300.0,27.2248,27.2801,27.2138,27.2433,1300.0
2009-01-27 10:30:00,73.92,73.98,73.86,73.91,3100.0,27.2359,27.258,27.2138,27.2322,3100.0
2009-01-27 10:35:00,73.94,73.99,73.91,73.98,11300.0,27.2433,27.2617,27.2322,27.258,11300.0
2009-01-27 10:40:00,73.92,74.0,73.88,73.97,9200.0,27.2359,27.2654,27.2211,27.2543,9200.0
2009-01-27 10:45:00,73.96,74.0,73.88,73.93,6400.0,27.2506,27.2654,27.2211,27.2396,6400.0
2009-01-27 10:50:00,73.99,73.99,73.91,73.91,5000.0,27.2617,27.2617,27.2322,27.2322,5000.0
2009-01-27 10:55:00,73.92,73.98,73.92,73.98,5100.0,27.2359,27.258,27.2359,27.258,5100.0
2009-01-27 11:00:00,73.95,74.0,73.91,73.98,14100.0,27.2469,27.2654,27.2322,27.258,14100.0
2009-01-27 11:05:00,74.06,74.1,74.01,74.09,34500.0,27.2875,27.3022,27.269,27.2985,34500.0
2009-01-27 11:10:00,74.09,74.1,74.04,74.05,16100.0,27.2985,27.3022,27.2801,27.2838,16100.0
2009-01-27 11:15:00,74.05,74.13,74.05,74.1,8400.0,27.2838,27.3133,27.2838,27.3022,8400.0
2009-01-27 11:20:00,74.14,74.16,74.0,74.0,5100.0,27.3169,27.3243,27.2654,27.2654,5100.0
2009-01-27 11:25:00,74.01,74.14,74.01,74.13,12800.0,27.269,27.3169,27.269,27.3133,12800.0
2009-01-27 11:30:00,74.14,74.15,73.98,73.98,6900.0,27.3169,27.3206,27.258,27.258,6900.0
2009-01-27 11:35:00,73.94,74.15,73.94,74.05,11100.0,27.2433,27.3206,27.2433,27.2838,11100.0
2009-01-27 11:40:00,74.09,74.1,74.0,74.08,6800.0,27.2985,27.3022,27.2654,27.2948,6800.0
2009-01-27 11:45:00,74.04,74.08,74.0,74.06,2800.0,27.2801,27.2948,27.2654,27.2875,2800.0
2009-01-27 11:50:00,73.96,74.04,73.95,74.02,3100.0,27.2506,27.2801,27.2469,27.2727,3100.0
2009-01-27 11:55:00,73.98,74.06,73.95,74.0,6600.0,27.258,27.2875,27.2469,27.2654,6600.0
2009-01-27 12:00:00,73.98,74.03,73.85,73.93,3700.0,27.258,27.2764,27.2101,27.2396,3700.0
2009-01-27 12:05:00,73.85,73.98,73.81,73.89,4700.0,27.2101,27.258,27.1954,27.2248,4700.0
2009-01-27 12:10:00,73.91,73.93,73.86,73.87,2000.0,27.2322,27.2396,27.2138,27.2175,2000.0
2009-01-27 12:15:00,73.84,73.95,73.84,73.92,2300.0,27.2064,27.2469,27.2064,27.2359,2300.0
2009-01-27 12:20:00,73.93,73.97,73.86,73.88,6700.0,27.2396,27.2543,27.2138,27.2211,6700.0
2009-01-27 12:25:00,73.97,73.97,73.91,73.91,300.0,27.2543,27.2543,27.2322,27.2322,300.0
2009-01-27 12:30:00,73.97,74.05,73.9,74.05,4400.0,27.2543,27.2838,27.2285,27.2838,4400.0
2009-01-27 12:35:00,74.01,74.05,73.96,74.0,3000.0,27.269,27.2838,27.2506,27.2654,3000.0
2009-01-27 12:40:00,73.89,74.05,73.89,73.97,2500.0,27.2248,27.2838,27.2248,27.2543,2500.0
2009-01-27 12:45:00,73.95,74.03,73.95,74.0,1500.0,27.2469,27.2764,27.2469,27.2654,1500.0
2009-01-27 12:50:00,73.93,74.02,73.93,74.01,2000.0,27.2396,27.2727,27.2396,27.269,2000.0
2009-01-27 12:55:00,74.02,74.04,73.96,73.96,9700.0,27.2727,27.2801,27.2506,27.2506,9700.0
2009-01-27 13:00:00,73.96,74.0,73.96,73.96,2100.0,27.2506,27.2654,27.2506,27.2506,2100.0
2009-01-27 13:05:00,73.96,74.0,73.96,73.98,4300.0,27.2506,27.2654,27.2506,27.258,4300.0
2009-01-27 13:10:00,73.98,73.99,73.82,73.92,11900.0,27.258,27.2617,27.199,27.2359,11900.0
2009-01-27 13:15:00,73.92,73.93,73.82,73.82,2800.0,27.2359,27.2396,27.199,27.199,2800.0
2009-01-27 13:20:00,73.9,73.97,73.88,73.9,14300.0,27.2285,27.2543,27.2211,27.2285,14300.0
2009-01-27 13:25:00,73.9,73.94,73.83,73.83,5300.0,27.2285,27.2433,27.2027,27.2027,5300.0
2009-01-27 13:30:00,73.83,74.05,73.83,73.9,11000.0,27.2027,27.2838,27.2027,27.2285,11000.0
2009-01-27 13:35:00,73.88,73.95,73.88,73.92,4500.0,27.2211,27.2469,27.2211,27.2359,4500.0
2009-01-27 13:40:00,73.86,73.96,73.86,73.93,2200.0,27.2138,27.2506,27.2138,27.2396,2200.0
2009-01-27 13:45:00,73.9,73.94,73.86,73.9,6600.0,27.2285,27.2433,27.2138,27.2285,6600.0
2009-01-27 13:50:00,73.9,73.93,73.84,73.84,5200.0,27.2285,27.2396,27.2064,27.2064,5200.0
2009-01-27 13:55:00,73.89,73.9,73.89,73.89,1600.0,27.2248,27.2285,27.2248,27.2248,1600.0
2009-01-27 14:00:00,73.85,73.89,73.8,73.84,2700.0,27.2101,27.2248,27.1917,27.2064,2700.0
2009-01-27 14:05:00,73.78,73.94,73.78,73.94,4500.0,27.1843,27.2433,27.1843,27.2433,4500.0
2009-01-27 14:10:00,73.9,73.99,73.9,73.9,2200.0,27.2285,27.2617,27.2285,27.2285,2200.0
2009-01-27 14:15:00,73.99,73.99,73.95,73.99,1400.0,27.2617,27.2617,27.2469,27.2617,1400.0
2009-01-27 14:20:00,73.98,73.98,73.91,73.97,3900.0,27.258,27.258,27.2322,27.2543,3900.0
2009-01-27 14:25:00,73.97,73.98,73.91,73.95,2600.0,27.2543,27.258,27.2322,27.2469,2600.0
2009-01-27 14:30:00,73.93,73.99,73.93,73.96,8600.0,27.2396,27.2617,27.2396,27.2506,8600.0
2009-01-27 14:35:00,73.94,73.98,73.81,73.88,15300.0,27.2433,27.258,27.1954,27.2211,15300.0
2009-01-27 14:40:00,73.88,73.88,73.81,73.81,1100.0,27.2211,27.2211,27.1954,27.1954,1100.0
2009-01-27 14:45:00,73.85,73.89,73.85,73.88,900.0,27.2101,27.2248,27.2101,27.2211,900.0
2009-01-27 14:50:00,73.86,73.9,73.85,73.85,3900.0,27.2138,27.2285,27.2101,27.2101,3900.0
2009-01-27 14:55:00,73.88,73.9,73.83,73.83,5400.0,27.2211,27.2285,27.2027,27.2027,5400.0
2009-01-27 15:00:00,73.83,73.9,73.81,73.83,6600.0,27.2027,27.2285,27.1954,27.2027,6600.0
2009-01-27 15:05:00,73.88,73.88,73.75,73.82,12400.0,27.2211,27.2211,27.1732,27.199,12400.0
2009-01-27 15:10:00,73.77,73.86,73.75,73.78,10600.0,27.1806,27.2138,27.1732,27.1843,10600.0
2009-01-27 15:15:00,73.83,73.84,73.75,73.81,5700.0,27.2027,27.2064,27.1732,27.1954,5700.0
2009-01-27 15:20:00,73.77,73.83,73.7,73.8,8400.0,27.1806,27.2027,27.1548,27.1917,8400.0
2009-01-27 15:25:00,73.76,73.8,73.72,73.77,5600.0,27.1769,27.1917,27.1622,27.1806,5600.0
2009-01-27 15:30:00,73.8,74.07,73.79,74.07,11100.0,27.1917,27.2912,27.188,27.2912,11100.0
2009-01-27 15:35:00,74.11,74.18,74.03,74.12,12000.0,27.3059,27.3317,27.2764,27.3096,12000.0
2009-01-27 15:40:00,74.19,74.26,74.0,74.23,12300.0,27.3354,27.3612,27.2654,27.3501,12300.0
2009-01-27 15:45:00,74.24,74.35,74.18,74.35,12900.0,27.3538,27.3943,27.3317,27.3943,12900.0
2009-01-27 15:50:00,74.33,74.44,74.25,74.26,15700.0,27.3869,27.4275,27.3575,27.3612,15700.0
2009-01-27 15:55:00,74.29,74.3,74.13,74.18,34200.0,27.3722,27.3759,27.3133,27.3317,34200.0
2009-01-28 09:30:00,74.94,75.17,74.77,75.15,16400.0,27.6117,27.6964,27.5491,27.6891,16400.0
2009-01-28 09:35:00,75.14,75.19,74.79,74.92,19800.0,27.6854,27.7038,27.5564,27.6043,19800.0
2009-01-28 09:40:00,74.92,75.1,74.86,74.87,9400.0,27.6043,27.6707,27.5822,27.5859,9400.0
2009-01-28 09:45:00,74.94,75.13,74.86,75.04,21200.0,27.6117,27.6817,27.5822,27.6485,21200.0
2009-01-28 09:50:00,75.08,75.08,74.95,75.07,34600.0,27.6633,27.6633,27.6154,27.6596,34600.0
2009-01-28 09:55:00,75.07,75.19,75.05,75.15,71500.0,27.6596,27.7038,27.6522,27.6891,71500.0
2009-01-28 10:00:00,75.1,75.15,75.1,75.15,70800.0,27.6707,27.6891,27.6707,27.6891,70800.0
2009-01-28 10:05:00,75.15,75.22,75.11,75.15,54300.0,27.6891,27.7149,27.6743,27.6891,54300.0
2009-01-28 10:10:00,75.12,75.18,75.12,75.12,27300.0,27.678,27.7001,27.678,27.678,27300.0
2009-01-28 10:15:00,75.15,75.42,75.13,75.42,41800.0,27.6891,27.7886,27.6817,27.7886,41800.0
2009-01-28 10:20:00,75.41,75.48,75.3,75.3,8200.0,27.7849,27.8107,27.7443,27.7443,8200.0
2009-01-28 10:25:00,75.25,75.42,75.25,75.42,15100.0,27.7259,27.7886,27.7259,27.7886,15100.0
2009-01-28 10:30:00,75.42,75.59,75.3,75.49,40500.0,27.7886,27.8512,27.7443,27.8144,40500.0
2009-01-28 10:35:00,75.54,75.62,75.5,75.62,39600.0,27.8328,27.8623,27.818,27.8623,39600.0
2009-01-28 10:40:00,75.62,75.62,75.54,75.6,12800.0,27.8623,27.8623,27.8328,27.8549,12800.0
2009-01-28 10:45:00,75.55,75.61,75.55,75.61,2800.0,27.8365,27.8586,27.8365,27.8586,2800.0
2009-01-28 10:50:00,75.59,75.62,75.58,75.6,19600.0,27.8512,27.8623,27.8475,27.8549,19600.0
2009-01-28 10:55:00,75.61,75.65,75.58,75.63,14400.0,27.8586,27.8733,27.8475,27.8659,14400.0
2009-01-28 11:00:00,75.65,75.67,75.59,75.62,35900.0,27.8733,27.8807,27.8512,27.8623,35900.0
2009-01-28 11:05:00,75.61,75.64,75.58,75.6,11500.0,27.8586,27.8696,27.8475,27.8549,11500.0
2009-01-28 11:10:00,75.59,75.61,75.52,75.52,9500.0,27.8512,27.8586,27.8254,27.8254,9500.0
2009-01-28 11:15:00,75.52,75.59,75.51,75.51,6700.0,27.8254,27.8512,27.8217,27.8217,6700.0
2009-01-28 11:20:00,75.51,75.51,75.45,75.49,33900.0,27.8217,27.8217,27.7996,27.8144,33900.0
2009-01-28 11:25:00,75.52,75.6,75.48,75.57,7700.0,27.8254,27.8549,27.8107,27.8438,7700.0
2009-01-28 11:30:00,75.58,75.64,75.56,75.63,14900.0,27.8475,27.8696,27.8401,27.8659,14900.0
2009-01-28 11:35:00,75.64,75.64,75.57,75.59,4700.0,27.8696,27.8696,27.8438,27.8512,4700.0
2009-01-28 11:40:00,75.56,75.6,75.55,75.59,13600.0,27.8401,27.8549,27.8365,27.8512,13600.0
2009-01-28 11:45:00,75.5,75.55,75.5,75.53,3300.0,27.818,27.8365,27.818,27.8291,3300.0
2009-01-28 11:50:00,75.51,75.57,75.48,75.57,7200.0,27.8217,27.8438,27.8107,27.8438,7200.0
2009-01-28 11:55:00,75.58,75.58,75.48,75.5,2600.0,27.8475,27.8475,27.8107,27.818,2600.0
2009-01-28 12:00:00,75.54,75.56,75.45,75.51,46400.0,27.8328,27.8401,27.7996,27.8217,46400.0
2009-01-28 12:05:00,75.55,75.56,75.52,75.55,54200.0,27.8365,27.8401,27.8254,27.8365,54200.0
2009-01-28 12:10:00,75.55,75.63,75.51,75.55,61000.0,27.8365,27.8659,27.8217,27.8365,61000.0
2009-01-28 12:15:00,75.56,75.58,75.54,75.55,31800.0,27.8401,27.8475,27.8328,27.8365,31800.0
2009-01-28 12:20:00,75.56,75.56,75.55,75.56,4700.0,27.8401,27.8401,27.8365,27.8401,4700.0
2009-01-28 12:25:00,75.55,75.58,75.55,75.56,30100.0,27.8365,27.8475,27.8365,27.8401,30100.0
2009-01-28 12:30:00,75.56,75.57,75.55,75.56,72600.0,27.8401,27.8438,27.8365,27.8401,72600.0
2009-01-28 12:35:00,75.56,75.65,75.55,75.64,11300.0,27.8401,27.8733,27.8365,27.8696,11300.0
2009-01-28 12:40:00,75.65,75.66,75.63,75.65,6800.0,27.8733,27.877,27.8659,27.8733,6800.0
2009-01-28 12:45:00,75.65,75.7,75.6,75.7,8700.0,27.8733,27.8917,27.8549,27.8917,8700.0
2009-01-28 12:50:00,75.7,75.71,75.69,75.71,2800.0,27.8917,27.8954,27.888,27.8954,2800.0
2009-01-28 12:55:00,75.71,75.81,75.69,75.74,5000.0,27.8954,27.9323,27.888,27.9065,5000.0
2009-01-28 13:00:00,75.74,75.81,75.7,75.7,7000.0,27.9065,27.9323,27.8917,27.8917,7000.0
2009-01-28 13:05:00,75.7,75.7,75.69,75.7,2100.0,27.8917,27.8917,27.888,27.8917,2100.0
2009-01-28 13:10:00,75.69,75.7,75.69,75.7,1500.0,27.888,27.8917,27.888,27.8917,1500.0
2009-01-28 13:15:00,75.8,75.8,75.69,75.69,2100.0,27.9286,27.9286,27.888,27.888,2100.0
2009-01-28 13:20:00,75.75,75.75,75.69,75.74,1400.0,27.9101,27.9101,27.888,27.9065,1400.0
2009-01-28 13:25:00,75.71,75.81,75.69,75.81,7100.0,27.8954,27.9323,27.888,27.9323,7100.0
2009-01-28 13:30:00,75.81,76.03,75.81,76.01,29300.0,27.9323,28.0133,27.9323,28.0059,29300.0
2009-01-28 13:35:00,76.01,76.14,76.0,76.14,8600.0,28.0059,28.0538,28.0023,28.0538,8600.0
2009-01-28 13:40:00,76.1,76.16,76.07,76.15,4200.0,28.0391,28.0612,28.0281,28.0575,4200.0
2009-01-28 13:45:00,76.16,76.16,76.1,76.13,6800.0,28.0612,28.0612,28.0391,28.0502,6800.0
2009-01-28 13:50:00,76.11,76.17,76.11,76.15,2400.0,28.0428,28.0649,28.0428,28.0575,2400.0
2009-01-28 13:55:00,76.03,76.12,76.01,76.12,2100.0,28.0133,28.0465,28.0059,28.0465,2100.0
2009-01-28 14:00:00,76.12,76.23,76.11,76.23,2200.0,28.0465,28.087,28.0428,28.087,2200.0
2009-01-28 14:05:00,76.17,76.55,76.17,76.54,9100.0,28.0649,28.2049,28.0649,28.2012,9100.0
2009-01-28 14:10:00,76.55,76.55,76.35,76.42,11900.0,28.2049,28.2049,28.1312,28.157,11900.0
2009-01-28 14:15:00,76.35,76.5,76.25,76.5,14900.0,28.1312,28.1865,28.0944,28.1865,14900.0
2009-01-28 14:20:00,76.43,76.48,76.21,76.35,7700.0,28.1607,28.1791,28.0796,28.1312,7700.0
2009-01-28 14:25:00,76.28,76.82,76.28,76.54,19600.0,28.1054,28.3044,28.1054,28.2012,19600.0
2009-01-28 14:30:00,76.54,76.72,76.35,76.56,10600.0,28.2012,28.2675,28.1312,28.2086,10600.0
2009-01-28 14:35:00,76.62,76.62,76.18,76.27,14700.0,28.2307,28.2307,28.0686,28.1017,14700.0
2009-01-28 14:40:00,76.29,76.47,76.29,76.43,8200.0,28.1091,28.1754,28.1091,28.1607,8200.0
2009-01-28 14:45:00,76.44,76.47,76.2,76.2,8100.0,28.1644,28.1754,28.076,28.076,8100.0
2009-01-28 14:50:00,76.26,76.47,76.25,76.47,3000.0,28.0981,28.1754,28.0944,28.1754,3000.0
2009-01-28 14:55:00,76.47,76.5,76.41,76.5,4000.0,28.1754,28.1865,28.1533,28.1865,4000.0
2009-01-28 15:00:00,76.5,76.59,76.44,76.59,6200.0,28.1865,28.2196,28.1644,28.2196,6200.0
2009-01-28 15:05:00,76.67,76.71,76.56,76.56,18900.0,28.2491,28.2639,28.2086,28.2086,18900.0
2009-01-28 15:10:00,76.57,76.73,76.54,76.6,8300.0,28.2123,28.2712,28.2012,28.2233,8300.0
2009-01-28 15:15:00,76.57,76.7,76.57,76.7,12500.0,28.2123,28.2602,28.2123,28.2602,12500.0
2009-01-28 15:20:00,76.7,76.72,76.58,76.65,10700.0,28.2602,28.2675,28.216,28.2418,10700.0
2009-01-28 15:25:00,76.71,76.79,76.71,76.79,27600.0,28.2639,28.2933,28.2639,28.2933,27600.0
2009-01-28 15:30:00,76.77,76.79,76.38,76.67,4800.0,28.286,28.2933,28.1423,28.2491,4800.0
2009-01-28 15:35:00,76.67,76.79,76.64,76.78,13600.0,28.2491,28.2933,28.2381,28.2897,13600.0
2009-01-28 15:40:00,76.79,76.79,76.68,76.78,20200.0,28.2933,28.2933,28.2528,28.2897,20200.0
2009-01-28 15:45:00,76.79,76.79,76.74,76.77,14300.0,28.2933,28.2933,28.2749,28.286,14300.0
2009-01-28 15:50:00,76.76,76.87,76.76,76.84,11900.0,28.2823,28.3228,28.2823,28.3118,11900.0
2009-01-28 15:55:00,76.84,76.84,76.57,76.8,52300.0,28.3118,28.3118,28.2123,28.297,52300.0
2009-01-29 09:30:00,75.95,76.36,75.59,76.3,23800.0,27.9838,28.1349,27.8512,28.1128,23800.0
2009-01-29 09:35:00,76.3,76.3,76.08,76.3,11900.0,28.1128,28.1128,28.0317,28.1128,11900.0
2009-01-29 09:40:00,76.28,76.29,75.8,76.0,53300.0,28.1054,28.1091,27.9286,28.0023,53300.0
2009-01-29 09:45:00,76.05,76.08,75.97,76.0,6900.0,28.0207,28.0317,27.9912,28.0023,6900.0
2009-01-29 09:50:00,75.97,76.0,74.52,75.4,72600.0,27.9912,28.0023,27.457,27.7812,72600.0
2009-01-29 09:55:00,75.4,75.78,75.22,75.5,11400.0,27.7812,27.9212,27.7149,27.818,11400.0
2009-01-29 10:00:00,75.48,75.71,75.33,75.55,14500.0,27.8107,27.8954,27.7554,27.8365,14500.0
2009-01-29 10:05:00,75.5,75.57,75.46,75.53,11500.0,27.818,27.8438,27.8033,27.8291,11500.0
2009-01-29 10:10:00,75.5,75.54,75.26,75.41,21100.0,27.818,27.8328,27.7296,27.7849,21100.0
2009-01-29 10:15:00,75.41,75.41,75.32,75.38,5500.0,27.7849,27.7849,27.7517,27.7738,5500.0
2009-01-29 10:20:00,75.39,75.39,75.25,75.25,7700.0,27.7775,27.7775,27.7259,27.7259,7700.0
2009-01-29 10:25:00,75.34,75.4,75.2,75.28,3700.0,27.7591,27.7812,27.7075,27.737,3700.0
2009-01-29 10:30:00,75.33,75.44,75.32,75.44,8400.0,27.7554,27.7959,27.7517,27.7959,8400.0
2009-01-29 10:35:00,75.43,75.45,75.37,75.37,1700.0,27.7922,27.7996,27.7701,27.7701,1700.0
2009-01-29 10:40:00,75.45,75.53,75.37,75.49,8100.0,27.7996,27.8291,27.7701,27.8144,8100.0
2009-01-29 10:45:00,75.39,75.52,75.39,75.49,4200.0,27.7775,27.8254,27.7775,27.8144,4200.0
2009-01-29 10:50:00,75.49,75.53,75.45,75.53,7700.0,27.8144,27.8291,27.7996,27.8291,7700.0
2009-01-29 10:55:00,75.5,75.55,75.5,75.55,12100.0,27.818,27.8365,27.818,27.8365,12100.0
2009-01-29 11:00:00,75.55,75.55,75.5,75.52,9500.0,27.8365,27.8365,27.818,27.8254,9500.0
2009-01-29 11:05:00,75.53,75.63,75.5,75.52,10900.0,27.8291,27.8659,27.818,27.8254,10900.0
2009-01-29 11:10:00,75.53,75.55,75.5,75.52,11000.0,27.8291,27.8365,27.818,27.8254,11000.0
2009-01-29 11:15:00,75.5,75.54,75.5,75.51,15800.0,27.818,27.8328,27.818,27.8217,15800.0
2009-01-29 11:20:00,75.52,75.69,75.5,75.56,34700.0,27.8254,27.888,27.818,27.8401,34700.0
2009-01-29 11:25:00,75.54,75.6,75.53,75.57,5900.0,27.8328,27.8549,27.8291,27.8438,5900.0
2009-01-29 11:30:00,75.56,75.6,75.53,75.55,3500.0,27.8401,27.8549,27.8291,27.8365,3500.0
2009-01-29 11:35:00,75.53,75.59,75.52,75.56,7200.0,27.8291,27.8512,27.8254,27.8401,7200.0
2009-01-29 11:40:00,75.53,75.57,75.17,75.17,8600.0,27.8291,27.8438,27.6964,27.6964,8600.0
2009-01-29 11:45:00,75.2,75.2,75.12,75.16,6400.0,27.7075,27.7075,27.678,27.6928,6400.0
2009-01-29 11:50:00,75.14,75.47,75.12,75.16,5200.0,27.6854,27.807,27.678,27.6928,5200.0
2009-01-29 11:55:00,75.12,75.15,74.9,74.9,5200.0,27.678,27.6891,27.597,27.597,5200.0
2009-01-29 12:00:00,75.38,75.38,74.9,74.92,4600.0,27.7738,27.7738,27.597,27.6043,4600.0
2009-01-29 12:05:00,74.9,74.98,74.9,74.98,5500.0,27.597,27.6264,27.597,27.6264,5500.0
2009-01-29 12:10:00,74.9,74.99,74.9,74.92,2300.0,27.597,27.6301,27.597,27.6043,2300.0
2009-01-29 12:15:00,74.96,75.0,74.96,75.0,4600.0,27.6191,27.6338,27.6191,27.6338,4600.0
2009-01-29 12:20:00,75.06,75.36,75.06,75.13,2200.0,27.6559,27.7665,27.6559,27.6817,2200.0
2009-01-29 12:25:00,75.09,75.3,75.04,75.29,1900.0,27.667,27.7443,27.6485,27.7407,1900.0
2009-01-29 12:30:00,75.13,75.31,75.0,75.31,1100.0,27.6817,27.748,27.6338,27.748,1100.0
2009-01-29 12:35:00,75.34,75.34,75.09,75.14,1500.0,27.7591,27.7591,27.667,27.6854,1500.0
2009-01-29 12:40:00,75.03,75.24,75.0,75.09,900.0,27.6449,27.7222,27.6338,27.667,900.0
2009-01-29 12:45:00,75.1,75.1,75.0,75.0,500.0,27.6707,27.6707,27.6338,27.6338,500.0
2009-01-29 12:50:00,75.01,75.01,74.93,74.93,800.0,27.6375,27.6375,27.608,27.608,800.0
2009-01-29 12:55:00,74.96,75.33,74.95,75.33,3400.0,27.6191,27.7554,27.6154,27.7554,3400.0
2009-01-29 13:00:00,75.17,75.33,75.12,75.3,9100.0,27.6964,27.7554,27.678,27.7443,9100.0
2009-01-29 13:05:00,75.21,75.21,75.16,75.16,900.0,27.7112,27.7112,27.6928,27.6928,900.0
2009-01-29 13:10:00,75.29,75.29,75.2,75.2,400.0,27.7407,27.7407,27.7075,27.7075,400.0
2009-01-29 13:15:00,75.2,75.29,75.16,75.24,2400.0,27.7075,27.7407,27.6928,27.7222,2400.0
2009-01-29 13:20:00,75.2,75.27,75.2,75.23,4800.0,27.7075,27.7333,27.7075,27.7186,4800.0
2009-01-29 13:25:00,75.2,75.29,75.2,75.26,4200.0,27.7075,27.7407,27.7075,27.7296,4200.0
2009-01-29 13:30:00,75.3,75.3,75.12,75.14,4800.0,27.7443,27.7443,27.678,27.6854,4800.0
2009-01-29 13:35:00,75.1,75.22,75.09,75.21,1600.0,27.6707,27.7149,27.667,27.7112,1600.0
2009-01-29 13:40:00,75.21,75.21,75.09,75.15,1300.0,27.7112,27.7112,27.667,27.6891,1300.0
2009-01-29 13:45:00,75.14,75.18,75.09,75.16,2400.0,27.6854,27.7001,27.667,27.6928,2400.0
2009-01-29 13:50:00,75.1,75.16,75.1,75.1,1500.0,27.6707,27.6928,27.6707,27.6707,1500.0
2009-01-29 13:55:00,75.11,75.16,75.1,75.12,2200.0,27.6743,27.6928,27.6707,27.678,2200.0
2009-01-29 14:00:00,75.17,75.29,75.11,75.27,2900.0,27.6964,27.7407,27.6743,27.7333,2900.0
2009-01-29 14:05:00,75.17,75.27,75.17,75.17,3600.0,27.6964,27.7333,27.6964,27.6964,3600.0
2009-01-29 14:10:00,75.27,75.29,75.18,75.29,5100.0,27.7333,27.7407,27.7001,27.7407,5100.0
2009-01-29 14:15:00,75.24,75.29,75.11,75.15,9200.0,27.7222,27.7407,27.6743,27.6891,9200.0
2009-01-29 14:20:00,75.14,75.23,75.09,75.23,5200.0,27.6854,27.7186,27.667,27.7186,5200.0
2009-01-29 14:25:00,75.17,75.23,75.14,75.21,3000.0,27.6964,27.7186,27.6854,27.7112,3000.0
2009-01-29 14:30:00,75.15,75.21,75.13,75.14,5600.0,27.6891,27.7112,27.6817,27.6854,5600.0
2009-01-29 14:35:00,75.1,75.16,75.1,75.11,5700.0,27.6707,27.6928,27.6707,27.6743,5700.0
2009-01-29 14:40:00,75.15,75.16,75.1,75.1,3500.0,27.6891,27.6928,27.6707,27.6707,3500.0
2009-01-29 14:45:00,75.14,75.17,75.1,75.17,2300.0,27.6854,27.6964,27.6707,27.6964,2300.0
2009-01-29 14:50:00,75.17,75.17,74.93,75.03,7800.0,27.6964,27.6964,27.608,27.6449,7800.0
2009-01-29 14:55:00,75.04,75.24,75.03,75.1,7000.0,27.6485,27.7222,27.6449,27.6707,7000.0
2009-01-29 15:00:00,75.1,75.1,74.99,75.01,3800.0,27.6707,27.6707,27.6301,27.6375,3800.0
2009-01-29 15:05:00,75.02,75.06,74.93,75.01,12100.0,27.6412,27.6559,27.608,27.6375,12100.0
2009-01-29 15:10:00,75.05,75.05,74.99,74.99,2800.0,27.6522,27.6522,27.6301,27.6301,2800.0
2009-01-29 15:15:00,75.02,75.03,74.92,75.02,4500.0,27.6412,27.6449,27.6043,27.6412,4500.0
2009-01-29 15:20:00,74.93,75.01,74.9,75.01,9700.0,27.608,27.6375,27.597,27.6375,9700.0
2009-01-29 15:25:00,74.95,75.06,74.92,75.06,13100.0,27.6154,27.6559,27.6043,27.6559,13100.0
2009-01-29 15:30:00,75.06,75.06,74.9,74.96,3900.0,27.6559,27.6559,27.597,27.6191,3900.0
2009-01-29 15:35:00,74.96,75.27,74.96,75.2,8600.0,27.6191,27.7333,27.6191,27.7075,8600.0
2009-01-29 15:40:00,75.15,75.15,75.01,75.03,5700.0,27.6891,27.6891,27.6375,27.6449,5700.0
2009-01-29 15:45:00,75.03,75.25,75.01,75.12,17900.0,27.6449,27.7259,27.6375,27.678,17900.0
2009-01-29 15:50:00,75.18,75.34,75.05,75.25,35300.0,27.7001,27.7591,27.6522,27.7259,35300.0
2009-01-29 15:55:00,75.2,75.23,74.9,74.9,9200.0,27.7075,27.7186,27.597,27.597,9200.0
2009-01-30 09:30:00,75.59,75.59,75.0,75.4,5700.0,27.8512,27.8512,27.6338,27.7812,5700.0
2009-01-30 09:35:00,75.2,75.4,75.2,75.29,32100.0,27.7075,27.7812,27.7075,27.7407,32100.0
2009-01-30 09:40:00,75.36,75.39,75.34,75.39,1700.0,27.7665,27.7775,27.7591,27.7775,1700.0
2009-01-30 09:45:00,75.37,75.37,75.33,75.34,18900.0,27.7701,27.7701,27.7554,27.7591,18900.0
2009-01-30 09:50:00,75.35,75.35,75.27,75.28,8400.0,27.7628,27.7628,27.7333,27.737,8400.0
2009-01-30 09:55:00,75.25,75.28,75.2,75.26,23400.0,27.7259,27.737,27.7075,27.7296,23400.0
2009-01-30 10:00:00,75.25,75.26,75.2,75.22,11500.0,27.7259,27.7296,27.7075,27.7149,11500.0
2009-01-30 10:05:00,75.24,75.24,75.15,75.19,7300.0,27.7222,27.7222,27.6891,27.7038,7300.0
2009-01-30 10:10:00,75.19,75.19,75.09,75.17,4400.0,27.7038,27.7038,27.667,27.6964,4400.0
2009-01-30 10:15:00,75.15,75.15,75.01,75.1,10900.0,27.6891,27.6891,27.6375,27.6707,10900.0
2009-01-30 10:20:00,75.03,75.12,75.03,75.1,3200.0,27.6449,27.678,27.6449,27.6707,3200.0
2009-01-30 10:25:00,75.03,75.09,74.98,74.98,5000.0,27.6449,27.667,27.6264,27.6264,5000.0
2009-01-30 10:30:00,75.05,75.08,74.96,74.96,5500.0,27.6522,27.6633,27.6191,27.6191,5500.0
2009-01-30 10:35:00,74.96,75.05,74.96,75.0,5900.0,27.6191,27.6522,27.6191,27.6338,5900.0
2009-01-30 10:40:00,74.91,74.98,74.79,74.82,6000.0,27.6007,27.6264,27.5564,27.5675,6000.0
2009-01-30 10:45:00,74.93,74.93,74.61,74.61,1800.0,27.608,27.608,27.4901,27.4901,1800.0
2009-01-30 10:50:00,74.83,74.83,74.62,74.63,6300.0,27.5712,27.5712,27.4938,27.4975,6300.0
2009-01-30 10:55:00,74.63,74.83,74.63,74.7,3700.0,27.4975,27.5712,27.4975,27.5233,3700.0
2009-01-30 11:00:00,74.78,74.87,74.73,74.81,6100.0,27.5528,27.5859,27.5343,27.5638,6100.0
2009-01-30 11:05:00,74.75,74.82,74.73,74.82,6800.0,27.5417,27.5675,27.5343,27.5675,6800.0
2009-01-30 11:10:00,74.82,74.94,74.79,74.94,700.0,27.5675,27.6117,27.5564,27.6117,700.0
2009-01-30 11:15:00,74.87,74.96,74.87,74.88,2900.0,27.5859,27.6191,27.5859,27.5896,2900.0
2009-01-30 11:20:00,74.88,74.93,74.85,74.92,2700.0,27.5896,27.608,27.5785,27.6043,2700.0
2009-01-30 11:25:00,74.85,75.05,74.85,74.91,16300.0,27.5785,27.6522,27.5785,27.6007,16300.0
2009-01-30 11:30:00,75.0,75.0,74.91,75.0,1600.0,27.6338,27.6338,27.6007,27.6338,1600.0
2009-01-30 11:35:00,75.0,75.0,74.95,74.95,1300.0,27.6338,27.6338,27.6154,27.6154,1300.0
2009-01-30 11:40:00,74.98,74.98,74.95,74.98,1200.0,27.6264,27.6264,27.6154,27.6264,1200.0
2009-01-30 11:45:00,74.98,74.98,74.96,74.98,3700.0,27.6264,27.6264,27.6191,27.6264,3700.0
2009-01-30 11:50:00,75.04,75.04,74.98,75.03,1300.0,27.6485,27.6485,27.6264,27.6449,1300.0
2009-01-30 11:55:00,75.03,75.05,75.02,75.02,4900.0,27.6449,27.6522,27.6412,27.6412,4900.0
2009-01-30 12:00:00,75.03,75.03,75.0,75.03,6500.0,27.6449,27.6449,27.6338,27.6449,6500.0
2009-01-30 12:05:00,75.03,75.03,75.01,75.03,2800.0,27.6449,27.6449,27.6375,27.6449,2800.0
2009-01-30 12:10:00,75.03,75.06,75.0,75.05,11800.0,27.6449,27.6559,27.6338,27.6522,11800.0
2009-01-30 12:15:00,75.04,75.04,75.02,75.02,500.0,27.6485,27.6485,27.6412,27.6412,500.0
2009-01-30 12:20:00,75.04,75.04,75.03,75.03,1400.0,27.6485,27.6485,27.6449,27.6449,1400.0
2009-01-30 12:25:00,75.04,75.06,75.0,75.06,16900.0,27.6485,27.6559,27.6338,27.6559,16900.0
2009-01-30 12:30:00,75.06,75.25,75.0,75.03,11900.0,27.6559,27.7259,27.6338,27.6449,11900.0
2009-01-30 12:35:00,75.1,75.11,75.05,75.1,400.0,27.6707,27.6743,27.6522,27.6707,400.0
2009-01-30 12:40:00,75.09,75.09,75.0,75.05,13900.0,27.667,27.667,27.6338,27.6522,13900.0
2009-01-30 12:45:00,75.05,75.11,75.0,75.11,3300.0,27.6522,27.6743,27.6338,27.6743,3300.0
2009-01-30 12:50:00,75.11,75.24,75.09,75.19,1400.0,27.6743,27.7222,27.667,27.7038,1400.0
2009-01-30 12:55:00,75.24,75.25,74.96,75.08,2900.0,27.7222,27.7259,27.6191,27.6633,2900.0
2009-01-30 13:00:00,75.05,75.2,74.95,75.03,1300.0,27.6522,27.7075,27.6154,27.6449,1300.0
2009-01-30 13:05:00,75.17,75.2,75.03,75.19,900.0,27.6964,27.7075,27.6449,27.7038,900.0
2009-01-30 13:10:00,75.15,75.23,75.15,75.23,3600.0,27.6891,27.7186,27.6891,27.7186,3600.0
2009-01-30 13:15:00,75.17,75.23,75.16,75.22,2400.0,27.6964,27.7186,27.6928,27.7149,2400.0
2009-01-30 13:20:00,75.18,75.21,75.18,75.2,1200.0,27.7001,27.7112,27.7001,27.7075,1200.0
2009-01-30 13:25:00,75.2,75.25,75.17,75.2,3300.0,27.7075,27.7259,27.6964,27.7075,3300.0
2009-01-30 13:30:00,75.17,75.2,75.12,75.12,3600.0,27.6964,27.7075,27.678,27.678,3600.0
2009-01-30 13:35:00,75.14,75.14,75.05,75.09,3400.0,27.6854,27.6854,27.6522,27.667,3400.0
2009-01-30 13:40:00,75.05,75.07,75.0,75.04,4100.0,27.6522,27.6596,27.6338,27.6485,4100.0
2009-01-30 13:45:00,75.04,75.04,74.9,74.92,4900.0,27.6485,27.6485,27.597,27.6043,4900.0
2009-01-30 13:50:00,74.94,74.94,74.79,74.79,6000.0,27.6117,27.6117,27.5564,27.5564,6000.0
2009-01-30 13:55:00,74.77,75.09,74.77,75.06,6400.0,27.5491,27.667,27.5491,27.6559,6400.0
2009-01-30 14:00:00,75.06,75.12,74.98,75.12,1800.0,27.6559,27.678,27.6264,27.678,1800.0
2009-01-30 14:05:00,75.1,75.12,74.88,75.1,9700.0,27.6707,27.678,27.5896,27.6707,9700.0
2009-01-30 14:10:00,75.03,75.11,75.03,75.11,300.0,27.6449,27.6743,27.6449,27.6743,300.0
2009-01-30 14:15:00,75.09,75.09,75.0,75.09,3200.0,27.667,27.667,27.6338,27.667,3200.0
2009-01-30 14:20:00,75.12,75.12,75.05,75.11,1800.0,27.678,27.678,27.6522,27.6743,1800.0
2009-01-30 14:25:00,75.11,75.2,75.11,75.2,3100.0,27.6743,27.7075,27.6743,27.7075,3100.0
2009-01-30 14:30:00,75.18,75.25,75.11,75.2,6800.0,27.7001,27.7259,27.6743,27.7075,6800.0
2009-01-30 14:35:00,75.2,75.25,75.15,75.19,7600.0,27.7075,27.7259,27.6891,27.7038,7600.0
2009-01-30 14:40:00,75.19,75.23,75.13,75.18,3000.0,27.7038,27.7186,27.6817,27.7001,3000.0
2009-01-30 14:45:00,75.18,75.24,75.15,75.18,4700.0,27.7001,27.7222,27.6891,27.7001,4700.0
2009-01-30 14:50:00,75.23,75.24,75.19,75.24,3700.0,27.7186,27.7222,27.7038,27.7222,3700.0
2009-01-30 14:55:00,75.2,75.23,75.15,75.19,2400.0,27.7075,27.7186,27.6891,27.7038,2400.0
2009-01-30 15:00:00,75.19,75.21,75.13,75.21,4100.0,27.7038,27.7112,27.6817,27.7112,4100.0
2009-01-30 15:05:00,75.22,75.22,75.14,75.14,700.0,27.7149,27.7149,27.6854,27.6854,700.0
2009-01-30 15:10:00,75.21,75.25,75.06,75.25,9100.0,27.7112,27.7259,27.6559,27.7259,9100.0
2009-01-30 15:15:00,75.2,75.24,75.18,75.24,1300.0,27.7075,27.7222,27.7001,27.7222,1300.0
2009-01-30 15:20:00,75.24,75.24,75.23,75.23,1600.0,27.7222,27.7222,27.7186,27.7186,1600.0
2009-01-30 15:25:00,75.24,75.24,75.23,75.23,4500.0,27.7222,27.7222,27.7186,27.7186,4500.0
2009-01-30 15:30:00,75.2,75.24,75.18,75.18,9000.0,27.7075,27.7222,27.7001,27.7001,9000.0
2009-01-30 15:35:00,75.2,75.24,75.2,75.24,5000.0,27.7075,27.7222,27.7075,27.7222,5000.0
2009-01-30 15:40:00,75.2,75.24,75.18,75.24,8000.0,27.7075,27.7222,27.7001,27.7222,8000.0
2009-01-30 15:45:00,75.23,75.24,75.21,75.23,11900.0,27.7186,27.7222,27.7112,27.7186,11900.0
2009-01-30 15:50:00,75.24,75.24,75.23,75.24,9300.0,27.7222,27.7222,27.7186,27.7222,9300.0
2009-01-30 15:55:00,75.24,75.24,75.23,75.24,13700.0,27.7222,27.7222,27.7186,27.7222,13700.0
2009-02-02 09:30:00,73.88,74.21,73.62,73.62,24400.0,27.5024,27.6253,27.4056,27.4056,24400.0
2009-02-02 09:35:00,73.62,73.68,73.01,73.01,19500.0,27.4056,27.428,27.1786,27.1786,19500.0
2009-02-02 09:40:00,73.1,73.1,72.65,72.7,19500.0,27.2121,27.2121,27.0446,27.0632,19500.0
2009-02-02 09:45:00,72.75,73.0,72.75,73.0,4000.0,27.0818,27.1748,27.0818,27.1748,4000.0
2009-02-02 09:50:00,73.11,73.11,72.84,72.99,7400.0,27.2158,27.2158,27.1153,27.1711,7400.0
2009-02-02 09:55:00,72.93,73.19,72.83,72.99,2000.0,27.1488,27.2456,27.1116,27.1711,2000.0
2009-02-02 10:00:00,73.09,73.27,73.09,73.2,3000.0,27.2084,27.2754,27.2084,27.2493,3000.0
2009-02-02 10:05:00,73.2,73.2,73.01,73.16,13800.0,27.2493,27.2493,27.1786,27.2344,13800.0
2009-02-02 10:10:00,73.35,73.39,73.27,73.39,3800.0,27.3051,27.32,27.2754,27.32,3800.0
2009-02-02 10:15:00,73.34,73.39,73.15,73.16,5400.0,27.3014,27.32,27.2307,27.2344,5400.0
2009-02-02 10:20:00,73.16,73.58,73.16,73.3,13100.0,27.2344,27.3908,27.2344,27.2865,13100.0
2009-02-02 10:25:00,73.35,73.53,73.27,73.27,4500.0,27.3051,27.3721,27.2754,27.2754,4500.0
2009-02-02 10:30:00,73.23,73.47,73.18,73.18,10900.0,27.2605,27.3498,27.2419,27.2419,10900.0
2009-02-02 10:35:00,73.28,73.49,73.11,73.49,8500.0,27.2791,27.3573,27.2158,27.3573,8500.0
2009-02-02 10:40:00,73.4,73.46,73.2,73.37,12000.0,27.3238,27.3461,27.2493,27.3126,12000.0
2009-02-02 10:45:00,73.2,73.38,73.2,73.29,700.0,27.2493,27.3163,27.2493,27.2828,700.0
2009-02-02 10:50:00,73.31,73.37,73.18,73.27,3800.0,27.2902,27.3126,27.2419,27.2754,3800.0
2009-02-02 10:55:00,73.32,73.53,73.22,73.36,9200.0,27.294,27.3721,27.2567,27.3089,9200.0
2009-02-02 11:00:00,73.5,73.5,73.34,73.34,600.0,27.361,27.361,27.3014,27.3014,600.0
2009-02-02 11:05:00,73.49,73.53,73.4,73.43,8100.0,27.3573,27.3721,27.3238,27.3349,8100.0
2009-02-02 11:10:00,73.44,73.53,73.4,73.4,18500.0,27.3386,27.3721,27.3238,27.3238,18500.0
2009-02-02 11:15:00,73.4,73.46,73.27,73.3,9500.0,27.3238,27.3461,27.2754,27.2865,9500.0
2009-02-02 11:20:00,73.27,73.33,73.27,73.32,2600.0,27.2754,27.2977,27.2754,27.294,2600.0
2009-02-02 11:25:00,73.34,73.52,73.31,73.31,21900.0,27.3014,27.3684,27.2902,27.2902,21900.0
2009-02-02 11:30:00,73.38,73.45,73.33,73.4,7700.0,27.3163,27.3424,27.2977,27.3238,7700.0
2009-02-02 11:35:00,73.35,73.37,73.23,73.34,6500.0,27.3051,27.3126,27.2605,27.3014,6500.0
2009-02-02 11:40:00,73.33,73.36,73.27,73.29,6500.0,27.2977,27.3089,27.2754,27.2828,6500.0
2009-02-02 11:45:00,73.35,73.4,73.28,73.34,2400.0,27.3051,27.3238,27.2791,27.3014,2400.0
2009-02-02 11:50:00,73.34,73.4,73.26,73.35,12800.0,27.3014,27.3238,27.2716,27.3051,12800.0
2009-02-02 11:55:00,73.35,73.37,73.28,73.34,5900.0,27.3051,27.3126,27.2791,27.3014,5900.0
2009-02-02 12:00:00,73.35,73.35,73.25,73.28,7500.0,27.3051,27.3051,27.2679,27.2791,7500.0
2009-02-02 12:05:00,73.27,73.35,73.27,73.29,7400.0,27.2754,27.3051,27.2754,27.2828,7400.0
2009-02-02 12:10:00,73.34,73.4,73.28,73.39,7000.0,27.3014,27.3238,27.2791,27.32,7000.0
2009-02-02 12:15:00,73.31,73.37,73.27,73.27,6600.0,27.2902,27.3126,27.2754,27.2754,6600.0
2009-02-02 12:20:00,73.3,73.33,73.28,73.28,4500.0,27.2865,27.2977,27.2791,27.2791,4500.0
2009-02-02 12:25:00,73.28,73.32,73.23,73.27,6900.0,27.2791,27.294,27.2605,27.2754,6900.0
2009-02-02 12:30:00,73.27,73.3,72.9,73.15,14600.0,27.2754,27.2865,27.1376,27.2307,14600.0
2009-02-02 12:35:00,73.09,73.27,73.09,73.18,3100.0,27.2084,27.2754,27.2084,27.2419,3100.0
2009-02-02 12:40:00,73.11,73.19,73.1,73.11,4400.0,27.2158,27.2456,27.2121,27.2158,4400.0
2009-02-02 12:45:00,73.18,73.22,73.09,73.16,10900.0,27.2419,27.2567,27.2084,27.2344,10900.0
2009-02-02 12:50:00,73.18,73.22,73.12,73.19,5300.0,27.2419,27.2567,27.2195,27.2456,5300.0
2009-02-02 12:55:00,73.19,73.2,73.15,73.16,1500.0,27.2456,27.2493,27.2307,27.2344,1500.0
2009-02-02 13:00:00,73.2,73.36,73.12,73.22,7800.0,27.2493,27.3089,27.2195,27.2567,7800.0
2009-02-02 13:05:00,73.25,73.25,73.11,73.16,9100.0,27.2679,27.2679,27.2158,27.2344,9100.0
2009-02-02 13:10:00,73.17,73.25,73.17,73.19,10100.0,27.2381,27.2679,27.2381,27.2456,10100.0
2009-02-02 13:15:00,73.2,73.23,73.18,73.22,6100.0,27.2493,27.2605,27.2419,27.2567,6100.0
2009-02-02 13:20:00,73.2,73.2,73.08,73.08,6400.0,27.2493,27.2493,27.2046,27.2046,6400.0
2009-02-02 13:25:00,73.05,73.1,73.03,73.07,1500.0,27.1935,27.2121,27.186,27.2009,1500.0
2009-02-02 13:30:00,73.03,73.09,72.98,72.98,13200.0,27.186,27.2084,27.1674,27.1674,13200.0
2009-02-02 13:35:00,72.9,73.17,72.9,73.17,2900.0,27.1376,27.2381,27.1376,27.2381,2900.0
2009-02-02 13:40:00,73.16,73.33,73.16,73.21,2100.0,27.2344,27.2977,27.2344,27.253,2100.0
2009-02-02 13:45:00,73.32,73.32,73.13,73.14,1700.0,27.294,27.294,27.2232,27.227,1700.0
2009-02-02 13:50:00,73.21,73.21,73.13,73.17,11500.0,27.253,27.253,27.2232,27.2381,11500.0
2009-02-02 13:55:00,73.21,73.21,73.15,73.17,6900.0,27.253,27.253,27.2307,27.2381,6900.0
2009-02-02 14:00:00,73.19,73.24,73.0,73.22,4800.0,27.2456,27.2642,27.1748,27.2567,4800.0
2009-02-02 14:05:00,73.2,73.22,73.12,73.13,1500.0,27.2493,27.2567,27.2195,27.2232,1500.0
2009-02-02 14:10:00,73.19,73.19,73.1,73.15,7200.0,27.2456,27.2456,27.2121,27.2307,7200.0
2009-02-02 14:15:00,73.1,73.22,73.1,73.22,2000.0,27.2121,27.2567,27.2121,27.2567,2000.0
2009-02-02 14:20:00,73.2,73.2,72.63,72.8,32100.0,27.2493,27.2493,27.0371,27.1004,32100.0
2009-02-02 14:25:00,72.8,72.92,72.6,72.65,14700.0,27.1004,27.1451,27.0259,27.0446,14700.0
2009-02-02 14:30:00,72.66,72.72,72.58,72.58,11200.0,27.0483,27.0706,27.0185,27.0185,11200.0
2009-02-02 14:35:00,72.61,72.69,72.57,72.57,9300.0,27.0297,27.0594,27.0148,27.0148,9300.0
2009-02-02 14:40:00,72.61,72.69,72.55,72.62,4000.0,27.0297,27.0594,27.0073,27.0334,4000.0
2009-02-02 14:45:00,72.65,72.67,72.52,72.55,4800.0,27.0446,27.052,26.9962,27.0073,4800.0
2009-02-02 14:50:00,72.55,72.61,72.52,72.6,6600.0,27.0073,27.0297,26.9962,27.0259,6600.0
2009-02-02 14:55:00,72.6,72.6,72.52,72.57,6000.0,27.0259,27.0259,26.9962,27.0148,6000.0
2009-02-02 15:00:00,72.57,72.71,72.5,72.51,26000.0,27.0148,27.0669,26.9887,26.9924,26000.0
2009-02-02 15:05:00,72.5,72.82,72.4,72.46,102400.0,26.9887,27.1078,26.9515,26.9738,102400.0
2009-02-02 15:10:00,72.46,72.57,72.45,72.51,30000.0,26.9738,27.0148,26.9701,26.9924,30000.0
2009-02-02 15:15:00,72.55,72.64,72.48,72.64,7000.0,27.0073,27.0408,26.9813,27.0408,7000.0
2009-02-02 15:20:00,72.88,72.88,72.65,72.83,7500.0,27.1302,27.1302,27.0446,27.1116,7500.0
2009-02-02 15:25:00,72.75,72.82,72.64,72.7,11100.0,27.0818,27.1078,27.0408,27.0632,11100.0
2009-02-02 15:30:00,72.7,73.05,72.7,72.82,9100.0,27.0632,27.1935,27.0632,27.1078,9100.0
2009-02-02 15:35:00,72.83,73.04,72.81,72.88,10000.0,27.1116,27.1897,27.1041,27.1302,10000.0
2009-02-02 15:40:00,72.86,73.05,72.83,73.0,11000.0,27.1227,27.1935,27.1116,27.1748,11000.0
2009-02-02 15:45:00,72.96,73.05,72.85,72.95,7000.0,27.16,27.1935,27.119,27.1562,7000.0
2009-02-02 15:50:00,72.87,72.97,72.87,72.93,8300.0,27.1265,27.1637,27.1265,27.1488,8300.0
2009-02-02 15:55:00,72.94,73.04,72.75,72.85,11200.0,27.1525,27.1897,27.0818,27.119,11200.0
2009-02-03 09:30:00,73.47,73.48,73.2,73.36,11300.0,27.3498,27.3535,27.2493,27.3089,11300.0
2009-02-03 09:35:00,73.27,73.36,73.16,73.19,6000.0,27.2754,27.3089,27.2344,27.2456,6000.0
2009-02-03 09:40:00,73.12,73.18,72.75,72.75,11400.0,27.2195,27.2419,27.0818,27.0818,11400.0
2009-02-03 09:45:00,72.73,72.76,72.51,72.76,31500.0,27.0743,27.0855,26.9924,27.0855,31500.0
2009-02-03 09:50:00,72.74,72.94,72.72,72.83,2300.0,27.0781,27.1525,27.0706,27.1116,2300.0
2009-02-03 09:55:00,72.8,72.8,72.52,72.61,28000.0,27.1004,27.1004,26.9962,27.0297,28000.0
2009-02-03 10:00:00,72.62,72.72,72.55,72.55,72000.0,27.0334,27.0706,27.0073,27.0073,72000.0
2009-02-03 10:05:00,72.64,72.8,72.55,72.75,7400.0,27.0408,27.1004,27.0073,27.0818,7400.0
2009-02-03 10:10:00,72.85,72.89,72.77,72.89,1700.0,27.119,27.1339,27.0892,27.1339,1700.0
2009-02-03 10:15:00,72.79,72.99,72.79,72.91,4600.0,27.0967,27.1711,27.0967,27.1413,4600.0
2009-02-03 10:20:00,72.9,72.97,72.81,72.86,2600.0,27.1376,27.1637,27.1041,27.1227,2600.0
2009-02-03 10:25:00,72.97,72.99,72.9,72.97,5100.0,27.1637,27.1711,27.1376,27.1637,5100.0
2009-02-03 10:30:00,72.91,72.98,72.91,72.93,5700.0,27.1413,27.1674,27.1413,27.1488,5700.0
2009-02-03 10:35:00,72.93,72.98,72.93,72.98,7200.0,27.1488,27.1674,27.1488,27.1674,7200.0
2009-02-03 10:40:00,73.15,73.15,73.15,73.15,100.0,27.2307,27.2307,27.2307,27.2307,100.0
2009-02-03 10:45:00,73.07,73.17,73.07,73.17,2800.0,27.2009,27.2381,27.2009,27.2381,2800.0
2009-02-03 10:50:00,73.08,73.16,72.83,72.91,5300.0,27.2046,27.2344,27.1116,27.1413,5300.0
2009-02-03 10:55:00,72.97,72.98,72.88,72.88,1000.0,27.1637,27.1674,27.1302,27.1302,1000.0
2009-02-03 11:00:00,72.93,72.98,72.9,72.98,3500.0,27.1488,27.1674,27.1376,27.1674,3500.0
2009-02-03 11:05:00,72.97,73.15,72.97,73.05,19600.0,27.1637,27.2307,27.1637,27.1935,19600.0
2009-02-03 11:10:00,73.05,73.12,72.91,73.1,1900.0,27.1935,27.2195,27.1413,27.2121,1900.0
2009-02-03 11:15:00,72.99,73.14,72.99,73.06,1600.0,27.1711,27.227,27.1711,27.1972,1600.0
2009-02-03 11:20:00,73.14,73.15,73.11,73.15,600.0,27.227,27.2307,27.2158,27.2307,600.0
2009-02-03 11:25:00,73.15,73.17,73.11,73.16,3500.0,27.2307,27.2381,27.2158,27.2344,3500.0
2009-02-03 11:30:00,73.16,73.31,73.15,73.31,9900.0,27.2344,27.2902,27.2307,27.2902,9900.0
2009-02-03 11:35:00,73.31,73.31,73.26,73.31,10700.0,27.2902,27.2902,27.2716,27.2902,10700.0
2009-02-03 11:40:00,73.26,73.31,73.23,73.31,3100.0,27.2716,27.2902,27.2605,27.2902,3100.0
2009-02-03 11:45:00,73.31,73.39,73.3,73.39,13000.0,27.2902,27.32,27.2865,27.32,13000.0
2009-02-03 11:50:00,73.39,73.39,73.25,73.33,4800.0,27.32,27.32,27.2679,27.2977,4800.0
2009-02-03 11:55:00,73.37,73.43,73.33,73.39,24700.0,27.3126,27.3349,27.2977,27.32,24700.0
2009-02-03 12:00:00,73.39,73.47,73.31,73.42,4900.0,27.32,27.3498,27.2902,27.3312,4900.0
2009-02-03 12:05:00,73.43,73.47,73.3,73.45,9200.0,27.3349,27.3498,27.2865,27.3424,9200.0
2009-02-03 12:10:00,73.45,73.47,73.3,73.39,12800.0,27.3424,27.3498,27.2865,27.32,12800.0
2009-02-03 12:15:00,73.39,73.39,73.34,73.39,8900.0,27.32,27.32,27.3014,27.32,8900.0
2009-02-03 12:20:00,73.35,73.38,73.34,73.34,1900.0,27.3051,27.3163,27.3014,27.3014,1900.0
2009-02-03 12:25:00,73.35,73.47,73.35,73.47,1300.0,27.3051,27.3498,27.3051,27.3498,1300.0
2009-02-03 12:30:00,73.41,73.47,73.41,73.43,1100.0,27.3275,27.3498,27.3275,27.3349,1100.0
2009-02-03 12:35:00,73.4,73.44,73.32,73.4,1700.0,27.3238,27.3386,27.294,27.3238,1700.0
2009-02-03 12:40:00,73.41,73.42,73.33,73.42,1500.0,27.3275,27.3312,27.2977,27.3312,1500.0
2009-02-03 12:45:00,73.36,73.5,73.36,73.5,14900.0,27.3089,27.361,27.3089,27.361,14900.0
2009-02-03 12:50:00,73.5,73.51,73.42,73.47,18600.0,27.361,27.3647,27.3312,27.3498,18600.0
2009-02-03 12:55:00,73.48,73.48,73.45,73.46,3000.0,27.3535,27.3535,27.3424,27.3461,3000.0
2009-02-03 13:00:00,73.47,73.47,73.4,73.4,6400.0,27.3498,27.3498,27.3238,27.3238,6400.0
2009-02-03 13:05:00,73.39,73.45,73.39,73.44,1900.0,27.32,27.3424,27.32,27.3386,1900.0
2009-02-03 13:10:00,73.41,73.45,73.41,73.44,4500.0,27.3275,27.3424,27.3275,27.3386,4500.0
2009-02-03 13:15:00,73.35,73.36,73.32,73.34,7100.0,27.3051,27.3089,27.294,27.3014,7100.0
2009-02-03 13:20:00,73.34,73.34,73.27,73.32,5000.0,27.3014,27.3014,27.2754,27.294,5000.0
2009-02-03 13:25:00,73.34,73.39,73.32,73.38,3600.0,27.3014,27.32,27.294,27.3163,3600.0
2009-02-03 13:30:00,73.38,73.38,73.27,73.33,4500.0,27.3163,27.3163,27.2754,27.2977,4500.0
2009-02-03 13:35:00,73.33,73.36,73.32,73.35,6600.0,27.2977,27.3089,27.294,27.3051,6600.0
2009-02-03 13:40:00,73.35,73.35,73.25,73.29,3700.0,27.3051,27.3051,27.2679,27.2828,3700.0
2009-02-03 13:45:00,73.33,73.38,73.25,73.25,6500.0,27.2977,27.3163,27.2679,27.2679,6500.0
2009-02-03 13:50:00,73.25,73.25,73.03,73.12,12300.0,27.2679,27.2679,27.186,27.2195,12300.0
2009-02-03 13:55:00,73.12,73.18,73.07,73.07,5500.0,27.2195,27.2419,27.2009,27.2009,5500.0
2009-02-03 14:00:00,73.07,73.12,73.01,73.07,4600.0,27.2009,27.2195,27.1786,27.2009,4600.0
2009-02-03 14:05:00,73.0,73.09,72.93,72.93,2100.0,27.1748,27.2084,27.1488,27.1488,2100.0
2009-02-03 14:10:00,73.0,73.1,72.9,73.1,3600.0,27.1748,27.2121,27.1376,27.2121,3600.0
2009-02-03 14:15:00,73.09,73.09,73.0,73.0,1600.0,27.2084,27.2084,27.1748,27.1748,1600.0
2009-02-03 14:20:00,72.94,73.05,72.94,73.0,1500.0,27.1525,27.1935,27.1525,27.1748,1500.0
2009-02-03 14:25:00,73.05,73.09,72.96,73.09,3000.0,27.1935,27.2084,27.16,27.2084,3000.0
2009-02-03 14:30:00,73.01,73.09,72.88,72.96,3700.0,27.1786,27.2084,27.1302,27.16,3700.0
2009-02-03 14:35:00,73.05,73.07,72.89,72.99,3500.0,27.1935,27.2009,27.1339,27.1711,3500.0
2009-02-03 14:40:00,73.0,73.06,72.99,73.0,5900.0,27.1748,27.1972,27.1711,27.1748,5900.0
2009-02-03 14:45:00,72.98,73.06,72.95,73.02,2500.0,27.1674,27.1972,27.1562,27.1823,2500.0
2009-02-03 14:50:00,73.06,73.1,73.0,73.08,6400.0,27.1972,27.2121,27.1748,27.2046,6400.0
2009-02-03 14:55:00,73.1,73.1,73.0,73.01,4700.0,27.2121,27.2121,27.1748,27.1786,4700.0
2009-02-03 15:00:00,73.04,73.04,72.75,72.89,15100.0,27.1897,27.1897,27.0818,27.1339,15100.0
2009-02-03 15:05:00,72.88,73.0,72.87,73.0,8100.0,27.1302,27.1748,27.1265,27.1748,8100.0
2009-02-03 15:10:00,72.99,73.0,72.92,72.92,3400.0,27.1711,27.1748,27.1451,27.1451,3400.0
2009-02-03 15:15:00,72.99,73.0,72.91,72.97,5900.0,27.1711,27.1748,27.1413,27.1637,5900.0
2009-02-03 15:20:00,72.97,73.0,72.91,73.0,4300.0,27.1637,27.1748,27.1413,27.1748,4300.0
2009-02-03 15:25:00,73.0,73.02,72.95,73.01,2800.0,27.1748,27.1823,27.1562,27.1786,2800.0
2009-02-03 15:30:00,73.02,73.1,72.99,73.04,4200.0,27.1823,27.2121,27.1711,27.1897,4200.0
2009-02-03 15:35:00,73.04,73.09,72.95,72.97,5400.0,27.1897,27.2084,27.1562,27.1637,5400.0
2009-02-03 15:40:00,72.96,73.01,72.95,73.01,4900.0,27.16,27.1786,27.1562,27.1786,4900.0
2009-02-03 15:45:00,73.01,73.03,72.95,72.96,7700.0,27.1786,27.186,27.1562,27.16,7700.0
2009-02-03 15:50:00,72.99,73.03,72.96,72.99,5900.0,27.1711,27.186,27.16,27.1711,5900.0
2009-02-03 15:55:00,72.96,73.03,72.96,73.03,5000.0,27.16,27.186,27.16,27.186,5000.0
2009-02-04 09:30:00,73.48,73.54,73.06,73.21,19100.0,27.3535,27.3759,27.1972,27.253,19100.0
2009-02-04 09:35:00,73.2,73.41,73.17,73.32,400.0,27.2493,27.3275,27.2381,27.294,400.0
2009-02-04 09:40:00,73.36,73.45,73.17,73.35,15700.0,27.3089,27.3424,27.2381,27.3051,15700.0
2009-02-04 09:45:00,73.42,73.42,73.29,73.37,2300.0,27.3312,27.3312,27.2828,27.3126,2300.0
2009-02-04 09:50:00,73.35,73.35,73.32,73.33,2900.0,27.3051,27.3051,27.294,27.2977,2900.0
2009-02-04 09:55:00,73.33,73.48,73.33,73.48,4300.0,27.2977,27.3535,27.2977,27.3535,4300.0
2009-02-04 10:00:00,73.48,73.48,73.38,73.44,2000.0,27.3535,27.3535,27.3163,27.3386,2000.0
2009-02-04 10:05:00,73.47,73.53,73.47,73.53,10700.0,27.3498,27.3721,27.3498,27.3721,10700.0
2009-02-04 10:10:00,73.53,73.53,73.5,73.5,5700.0,27.3721,27.3721,27.361,27.361,5700.0
2009-02-04 10:15:00,73.5,73.52,73.5,73.5,1500.0,27.361,27.3684,27.361,27.361,1500.0
2009-02-04 10:20:00,73.48,73.52,73.46,73.52,2500.0,27.3535,27.3684,27.3461,27.3684,2500.0
2009-02-04 10:25:00,73.5,73.52,73.42,73.46,2700.0,27.361,27.3684,27.3312,27.3461,2700.0
2009-02-04 10:30:00,73.49,73.52,73.41,73.49,12600.0,27.3573,27.3684,27.3275,27.3573,12600.0
2009-02-04 10:35:00,73.51,73.51,73.49,73.49,700.0,27.3647,27.3647,27.3573,27.3573,700.0
2009-02-04 10:40:00,73.48,73.51,73.42,73.49,5500.0,27.3535,27.3647,27.3312,27.3573,5500.0
2009-02-04 10:45:00,73.51,73.51,73.45,73.49,5600.0,27.3647,27.3647,27.3424,27.3573,5600.0
2009-02-04 10:50:00,73.49,73.5,73.49,73.49,3800.0,27.3573,27.361,27.3573,27.3573,3800.0
2009-02-04 10:55:00,73.47,73.47,73.47,73.47,200.0,27.3498,27.3498,27.3498,27.3498,200.0
2009-02-04 11:00:00,73.49,73.53,73.48,73.52,4300.0,27.3573,27.3721,27.3535,27.3684,4300.0
2009-02-04 11:05:00,73.5,73.54,73.49,73.5,10600.0,27.361,27.3759,27.3573,27.361,10600.0
2009-02-04 11:10:00,73.54,73.57,73.51,73.52,3900.0,27.3759,27.387,27.3647,27.3684,3900.0
2009-02-04 11:15:00,73.52,73.54,73.46,73.53,7600.0,27.3684,27.3759,27.3461,27.3721,7600.0
2009-02-04 11:20:00,73.51,73.51,73.44,73.45,5500.0,27.3647,27.3647,27.3386,27.3424,5500.0
2009-02-04 11:25:00,73.47,73.52,73.46,73.49,23000.0,27.3498,27.3684,27.3461,27.3573,23000.0
2009-02-04 11:30:00,73.52,73.52,73.48,73.48,1400.0,27.3684,27.3684,27.3535,27.3535,1400.0
2009-02-04 11:35:00,73.48,73.5,73.47,73.49,25600.0,27.3535,27.361,27.3498,27.3573,25600.0
2009-02-04 11:40:00,73.48,73.49,73.4,73.47,3300.0,27.3535,27.3573,27.3238,27.3498,3300.0
2009-02-04 11:45:00,73.47,73.47,73.4,73.4,3500.0,27.3498,27.3498,27.3238,27.3238,3500.0
2009-02-04 11:50:00,73.46,73.47,73.44,73.45,1000.0,27.3461,27.3498,27.3386,27.3424,1000.0
2009-02-04 11:55:00,73.47,73.47,73.34,73.47,2400.0,27.3498,27.3498,27.3014,27.3498,2400.0
2009-02-04 12:00:00,73.47,73.47,73.36,73.38,4800.0,27.3498,27.3498,27.3089,27.3163,4800.0
2009-02-04 12:05:00,73.32,73.45,73.32,73.45,5400.0,27.294,27.3424,27.294,27.3424,5400.0
2009-02-04 12:10:00,73.39,73.45,73.39,73.44,2700.0,27.32,27.3424,27.32,27.3386,2700.0
2009-02-04 12:15:00,73.42,73.47,73.4,73.46,2000.0,27.3312,27.3498,27.3238,27.3461,2000.0
2009-02-04 12:20:00,73.46,73.47,73.43,73.45,5500.0,27.3461,27.3498,27.3349,27.3424,5500.0
2009-02-04 12:25:00,73.45,73.47,73.41,73.46,2300.0,27.3424,27.3498,27.3275,27.3461,2300.0
2009-02-04 12:30:00,73.43,73.45,73.38,73.44,8900.0,27.3349,27.3424,27.3163,27.3386,8900.0
2009-02-04 12:35:00,73.44,73.47,73.38,73.47,2500.0,27.3386,27.3498,27.3163,27.3498,2500.0
2009-02-04 12:40:00,73.47,73.47,73.41,73.42,3700.0,27.3498,27.3498,27.3275,27.3312,3700.0
2009-02-04 12:45:00,73.46,73.46,73.4,73.44,1800.0,27.3461,27.3461,27.3238,27.3386,1800.0
2009-02-04 12:50:00,73.42,73.45,73.28,73.28,8300.0,27.3312,27.3424,27.2791,27.2791,8300.0
2009-02-04 12:55:00,73.42,73.42,73.33,73.33,2200.0,27.3312,27.3312,27.2977,27.2977,2200.0
2009-02-04 13:00:00,73.36,73.41,73.3,73.3,900.0,27.3089,27.3275,27.2865,27.2865,900.0
2009-02-04 13:05:00,73.35,73.35,73.2,73.34,6000.0,27.3051,27.3051,27.2493,27.3014,6000.0
2009-02-04 13:10:00,73.36,73.37,73.25,73.32,7800.0,27.3089,27.3126,27.2679,27.294,7800.0
2009-02-04 13:15:00,73.31,73.35,73.24,73.31,9100.0,27.2902,27.3051,27.2642,27.2902,9100.0
2009-02-04 13:20:00,73.26,73.34,73.26,73.34,3300.0,27.2716,27.3014,27.2716,27.3014,3300.0
2009-02-04 13:25:00,73.3,73.33,73.27,73.3,2300.0,27.2865,27.2977,27.2754,27.2865,2300.0
2009-02-04 13:30:00,73.3,73.32,73.27,73.29,1400.0,27.2865,27.294,27.2754,27.2828,1400.0
2009-02-04 13:35:00,73.3,73.3,73.24,73.24,4400.0,27.2865,27.2865,27.2642,27.2642,4400.0
2009-02-04 13:40:00,73.31,73.31,73.18,73.26,7400.0,27.2902,27.2902,27.2419,27.2716,7400.0
2009-02-04 13:45:00,73.26,73.29,73.04,73.05,11400.0,27.2716,27.2828,27.1897,27.1935,11400.0
2009-02-04 13:50:00,73.08,73.1,73.0,73.09,21500.0,27.2046,27.2121,27.1748,27.2084,21500.0
2009-02-04 13:55:00,73.18,73.18,72.95,73.09,4700.0,27.2419,27.2419,27.1562,27.2084,4700.0
2009-02-04 14:00:00,73.1,73.11,72.92,72.92,7400.0,27.2121,27.2158,27.1451,27.1451,7400.0
2009-02-04 14:05:00,73.06,73.09,72.95,73.09,1700.0,27.1972,27.2084,27.1562,27.2084,1700.0
2009-02-04 14:10:00,73.04,73.07,72.92,72.96,8400.0,27.1897,27.2009,27.1451,27.16,8400.0
2009-02-04 14:15:00,73.04,73.09,72.9,72.97,25500.0,27.1897,27.2084,27.1376,27.1637,25500.0
2009-02-04 14:20:00,72.98,72.98,72.92,72.92,11400.0,27.1674,27.1674,27.1451,27.1451,11400.0
2009-02-04 14:25:00,72.92,73.03,72.85,72.95,48400.0,27.1451,27.186,27.119,27.1562,48400.0
2009-02-04 14:30:00,72.95,73.01,72.92,73.0,15000.0,27.1562,27.1786,27.1451,27.1748,15000.0
2009-02-04 14:35:00,73.01,73.01,72.87,72.88,4500.0,27.1786,27.1786,27.1265,27.1302,4500.0
2009-02-04 14:40:00,72.99,73.23,72.92,73.05,3000.0,27.1711,27.2605,27.1451,27.1935,3000.0
2009-02-04 14:45:00,72.96,73.02,72.84,72.89,11100.0,27.16,27.1823,27.1153,27.1339,11100.0
2009-02-04 14:50:00,72.99,72.99,72.86,72.94,3900.0,27.1711,27.1711,27.1227,27.1525,3900.0
2009-02-04 14:55:00,72.94,73.05,72.84,73.04,12900.0,27.1525,27.1935,27.1153,27.1897,12900.0
2009-02-04 15:00:00,73.02,73.04,72.89,73.04,7800.0,27.1823,27.1897,27.1339,27.1897,7800.0
2009-02-04 15:05:00,73.01,73.04,72.88,73.02,4600.0,27.1786,27.1897,27.1302,27.1823,4600.0
2009-02-04 15:10:00,73.09,73.2,73.09,73.12,5700.0,27.2084,27.2493,27.2084,27.2195,5700.0
2009-02-04 15:15:00,73.08,73.18,73.03,73.18,5400.0,27.2046,27.2419,27.186,27.2419,5400.0
2009-02-04 15:20:00,73.12,73.17,72.9,73.0,8800.0,27.2195,27.2381,27.1376,27.1748,8800.0
2009-02-04 15:25:00,72.96,72.98,72.84,72.87,17500.0,27.16,27.1674,27.1153,27.1265,17500.0
2009-02-04 15:30:00,72.87,72.97,72.85,72.97,11600.0,27.1265,27.1637,27.119,27.1637,11600.0
2009-02-04 15:35:00,72.93,73.14,72.92,72.99,14700.0,27.1488,27.227,27.1451,27.1711,14700.0
2009-02-04 15:40:00,72.95,73.0,72.95,73.0,7300.0,27.1562,27.1748,27.1562,27.1748,7300.0
2009-02-04 15:45:00,72.99,73.0,72.92,72.98,26400.0,27.1711,27.1748,27.1451,27.1674,26400.0
2009-02-04 15:50:00,73.07,73.17,72.95,73.08,5800.0,27.2009,27.2381,27.1562,27.2046,5800.0
2009-02-04 15:55:00,73.15,73.19,72.97,73.08,7100.0,27.2307,27.2456,27.1637,27.2046,7100.0
2009-02-05 09:30:00,73.33,73.44,73.03,73.25,13400.0,27.2977,27.3386,27.186,27.2679,13400.0
2009-02-05 09:35:00,73.27,73.29,73.2,73.26,1500.0,27.2754,27.2828,27.2493,27.2716,1500.0
2009-02-05 09:40:00,73.28,73.39,73.22,73.35,12000.0,27.2791,27.32,27.2567,27.3051,12000.0
2009-02-05 09:45:00,73.35,73.45,73.32,73.45,6500.0,27.3051,27.3424,27.294,27.3424,6500.0
2009-02-05 09:50:00,73.45,73.69,73.36,73.69,29900.0,27.3424,27.4317,27.3089,27.4317,29900.0
2009-02-05 09:55:00,73.74,73.76,73.64,73.71,35700.0,27.4503,27.4578,27.4131,27.4392,35700.0
2009-02-05 10:00:00,73.66,73.69,73.4,73.42,9100.0,27.4205,27.4317,27.3238,27.3312,9100.0
2009-02-05 10:05:00,73.48,73.55,73.48,73.54,4700.0,27.3535,27.3796,27.3535,27.3759,4700.0
2009-02-05 10:10:00,73.57,73.57,73.52,73.52,1900.0,27.387,27.387,27.3684,27.3684,1900.0
2009-02-05 10:15:00,73.57,73.57,73.42,73.42,6000.0,27.387,27.387,27.3312,27.3312,6000.0
2009-02-05 10:20:00,73.43,73.52,73.32,73.32,12200.0,27.3349,27.3684,27.294,27.294,12200.0
2009-02-05 10:25:00,73.32,73.35,73.21,73.3,3500.0,27.294,27.3051,27.253,27.2865,3500.0
2009-02-05 10:30:00,73.25,73.35,73.22,73.32,5700.0,27.2679,27.3051,27.2567,27.294,5700.0
2009-02-05 10:35:00,73.31,73.35,72.79,72.97,14900.0,27.2902,27.3051,27.0967,27.1637,14900.0
2009-02-05 10:40:00,72.86,72.99,72.81,72.93,4400.0,27.1227,27.1711,27.1041,27.1488,4400.0
2009-02-05 10:45:00,72.9,72.99,72.82,72.99,3200.0,27.1376,27.1711,27.1078,27.1711,3200.0
2009-02-05 10:50:00,72.96,72.96,72.89,72.93,8500.0,27.16,27.16,27.1339,27.1488,8500.0
2009-02-05 10:55:00,72.91,72.92,72.83,72.91,5400.0,27.1413,27.1451,27.1116,27.1413,5400.0
2009-02-05 11:00:00,72.91,72.96,72.89,72.9,7400.0,27.1413,27.16,27.1339,27.1376,7400.0
2009-02-05 11:05:00,72.92,72.95,72.89,72.95,8600.0,27.1451,27.1562,27.1339,27.1562,8600.0
2009-02-05 11:10:00,72.91,72.96,72.9,72.92,7900.0,27.1413,27.16,27.1376,27.1451,7900.0
2009-02-05 11:15:00,72.95,72.96,72.92,72.95,6200.0,27.1562,27.16,27.1451,27.1562,6200.0
2009-02-05 11:20:00,72.95,72.96,72.89,72.92,8600.0,27.1562,27.16,27.1339,27.1451,8600.0
2009-02-05 11:25:00,72.94,72.95,72.85,72.87,2800.0,27.1525,27.1562,27.119,27.1265,2800.0
2009-02-05 11:30:00,72.89,72.92,72.85,72.85,4100.0,27.1339,27.1451,27.119,27.119,4100.0
2009-02-05 11:35:00,72.88,72.9,72.8,72.89,5500.0,27.1302,27.1376,27.1004,27.1339,5500.0
2009-02-05 11:40:00,72.83,72.86,72.71,72.75,4400.0,27.1116,27.1227,27.0669,27.0818,4400.0
2009-02-05 11:45:00,72.75,72.75,72.35,72.4,20600.0,27.0818,27.0818,26.9329,26.9515,20600.0
2009-02-05 11:50:00,72.37,72.86,72.37,72.49,17700.0,26.9403,27.1227,26.9403,26.985,17700.0
2009-02-05 11:55:00,72.5,72.57,72.44,72.51,4600.0,26.9887,27.0148,26.9664,26.9924,4600.0
2009-02-05 12:00:00,72.47,72.56,72.42,72.45,9800.0,26.9776,27.0111,26.9589,26.9701,9800.0
2009-02-05 12:05:00,72.38,72.46,72.38,72.46,7900.0,26.944,26.9738,26.944,26.9738,7900.0
2009-02-05 12:10:00,72.7,72.71,72.39,72.4,9600.0,27.0632,27.0669,26.9478,26.9515,9600.0
2009-02-05 12:15:00,72.41,72.49,72.4,72.47,4200.0,26.9552,26.985,26.9515,26.9776,4200.0
2009-02-05 12:20:00,72.45,72.49,72.31,72.38,5300.0,26.9701,26.985,26.918,26.944,5300.0
2009-02-05 12:25:00,72.47,72.58,72.32,72.44,6700.0,26.9776,27.0185,26.9217,26.9664,6700.0
2009-02-05 12:30:00,72.42,72.5,72.3,72.44,5300.0,26.9589,26.9887,26.9143,26.9664,5300.0
2009-02-05 12:35:00,72.44,72.79,72.44,72.6,2500.0,26.9664,27.0967,26.9664,27.0259,2500.0
2009-02-05 12:40:00,72.47,72.62,72.47,72.57,6200.0,26.9776,27.0334,26.9776,27.0148,6200.0
2009-02-05 12:45:00,72.62,72.62,72.34,72.48,3800.0,27.0334,27.0334,26.9292,26.9813,3800.0
2009-02-05 12:50:00,72.75,72.75,72.3,72.4,7500.0,27.0818,27.0818,26.9143,26.9515,7500.0
2009-02-05 12:55:00,72.5,72.5,72.25,72.38,8800.0,26.9887,26.9887,26.8957,26.944,8800.0
2009-02-05 13:00:00,72.37,72.46,72.12,72.12,13800.0,26.9403,26.9738,26.8473,26.8473,13800.0
2009-02-05 13:05:00,72.22,72.33,72.12,72.15,14400.0,26.8845,26.9254,26.8473,26.8584,14400.0
2009-02-05 13:10:00,72.22,72.3,72.17,72.3,4100.0,26.8845,26.9143,26.8659,26.9143,4100.0
2009-02-05 13:15:00,72.31,72.31,72.08,72.25,29400.0,26.918,26.918,26.8324,26.8957,29400.0
2009-02-05 13:20:00,72.29,72.4,72.14,72.22,14600.0,26.9105,26.9515,26.8547,26.8845,14600.0
2009-02-05 13:25:00,72.16,72.26,72.12,72.15,4000.0,26.8622,26.8994,26.8473,26.8584,4000.0
2009-02-05 13:30:00,72.15,72.2,72.07,72.08,23400.0,26.8584,26.877,26.8286,26.8324,23400.0
2009-02-05 13:35:00,72.09,72.32,72.09,72.2,2100.0,26.8361,26.9217,26.8361,26.877,2100.0
2009-02-05 13:40:00,72.32,72.44,72.2,72.41,5100.0,26.9217,26.9664,26.877,26.9552,5100.0
2009-02-05 13:45:00,72.33,72.42,72.32,72.42,3000.0,26.9254,26.9589,26.9217,26.9589,3000.0
2009-02-05 13:50:00,72.28,72.34,72.03,72.05,11500.0,26.9068,26.9292,26.8138,26.8212,11500.0
2009-02-05 13:55:00,72.09,72.25,72.05,72.16,7400.0,26.8361,26.8957,26.8212,26.8622,7400.0
2009-02-05 14:00:00,72.15,72.24,72.05,72.16,5900.0,26.8584,26.8919,26.8212,26.8622,5900.0
2009-02-05 14:05:00,72.23,72.39,72.09,72.3,4800.0,26.8882,26.9478,26.8361,26.9143,4800.0
2009-02-05 14:10:00,72.25,72.4,72.1,72.39,6000.0,26.8957,26.9515,26.8398,26.9478,6000.0
2009-02-05 14:15:00,72.26,72.37,72.11,72.3,2600.0,26.8994,26.9403,26.8435,26.9143,2600.0
2009-02-05 14:20:00,72.29,72.34,72.15,72.15,9300.0,26.9105,26.9292,26.8584,26.8584,9300.0
2009-02-05 14:25:00,72.16,72.45,72.06,72.19,9800.0,26.8622,26.9701,26.8249,26.8733,9800.0
2009-02-05 14:30:00,72.2,72.34,72.07,72.28,18800.0,26.877,26.9292,26.8286,26.9068,18800.0
2009-02-05 14:35:00,72.18,72.18,72.03,72.08,29700.0,26.8696,26.8696,26.8138,26.8324,29700.0
2009-02-05 14:40:00,72.18,72.37,72.15,72.29,13500.0,26.8696,26.9403,26.8584,26.9105,13500.0
2009-02-05 14:45:00,72.33,72.38,72.2,72.2,4700.0,26.9254,26.944,26.877,26.877,4700.0
2009-02-05 14:50:00,72.2,72.34,72.2,72.34,800.0,26.877,26.9292,26.877,26.9292,800.0
2009-02-05 14:55:00,72.36,72.36,72.28,72.34,3400.0,26.9366,26.9366,26.9068,26.9292,3400.0
2009-02-05 15:00:00,72.34,72.4,72.2,72.28,14200.0,26.9292,26.9515,26.877,26.9068,14200.0
2009-02-05 15:05:00,72.28,72.4,72.21,72.32,10000.0,26.9068,26.9515,26.8808,26.9217,10000.0
2009-02-05 15:10:00,72.34,72.34,72.23,72.28,9200.0,26.9292,26.9292,26.8882,26.9068,9200.0
2009-02-05 15:15:00,72.24,72.34,72.24,72.29,6000.0,26.8919,26.9292,26.8919,26.9105,6000.0
2009-02-05 15:20:00,72.33,72.33,72.25,72.27,20400.0,26.9254,26.9254,26.8957,26.9031,20400.0
2009-02-05 15:25:00,72.25,72.25,72.1,72.2,15500.0,26.8957,26.8957,26.8398,26.877,15500.0
2009-02-05 15:30:00,72.1,72.26,72.1,72.19,8400.0,26.8398,26.8994,26.8398,26.8733,8400.0
2009-02-05 15:35:00,72.19,72.19,72.06,72.13,13400.0,26.8733,26.8733,26.8249,26.851,13400.0
2009-02-05 15:40:00,72.17,72.19,72.1,72.14,10600.0,26.8659,26.8733,26.8398,26.8547,10600.0
2009-02-05 15:45:00,72.14,72.19,72.09,72.12,12700.0,26.8547,26.8733,26.8361,26.8473,12700.0
2009-02-05 15:50:00,72.12,72.26,72.11,72.14,9100.0,26.8473,26.8994,26.8435,26.8547,9100.0
2009-02-05 15:55:00,72.2,72.25,72.06,72.08,14800.0,26.877,26.8957,26.8249,26.8324,14800.0
2009-02-06 09:30:00,72.9,73.0,72.6,73.0,11400.0,27.1376,27.1748,27.0259,27.1748,11400.0
2009-02-06 09:35:00,73.0,73.09,72.85,73.0,7300.0,27.1748,27.2084,27.119,27.1748,7300.0
2009-02-06 09:40:00,73.0,73.14,73.0,73.07,17700.0,27.1748,27.227,27.1748,27.2009,17700.0
2009-02-06 09:45:00,73.08,73.11,73.07,73.11,11400.0,27.2046,27.2158,27.2009,27.2158,11400.0
2009-02-06 09:50:00,73.11,73.13,73.06,73.1,11100.0,27.2158,27.2232,27.1972,27.2121,11100.0
2009-02-06 09:55:00,73.06,73.14,73.01,73.14,16200.0,27.1972,27.227,27.1786,27.227,16200.0
2009-02-06 10:00:00,73.14,73.24,73.01,73.01,20800.0,27.227,27.2642,27.1786,27.1786,20800.0
2009-02-06 10:05:00,73.0,73.01,72.94,72.94,8300.0,27.1748,27.1786,27.1525,27.1525,8300.0
2009-02-06 10:10:00,72.95,73.0,72.92,72.93,14000.0,27.1562,27.1748,27.1451,27.1488,14000.0
2009-02-06 10:15:00,72.96,73.11,72.95,73.11,7000.0,27.16,27.2158,27.1562,27.2158,7000.0
2009-02-06 10:20:00,73.11,73.12,73.09,73.12,29400.0,27.2158,27.2195,27.2084,27.2195,29400.0
2009-02-06 10:25:00,73.12,73.2,73.05,73.2,8300.0,27.2195,27.2493,27.1935,27.2493,8300.0
2009-02-06 10:30:00,73.2,73.33,73.18,73.23,16400.0,27.2493,27.2977,27.2419,27.2605,16400.0
2009-02-06 10:35:00,73.24,73.24,73.15,73.18,2000.0,27.2642,27.2642,27.2307,27.2419,2000.0
2009-02-06 10:40:00,73.19,73.28,73.19,73.25,1500.0,27.2456,27.2791,27.2456,27.2679,1500.0
2009-02-06 10:45:00,73.24,73.33,73.2,73.29,9600.0,27.2642,27.2977,27.2493,27.2828,9600.0
2009-02-06 10:50:00,73.29,73.41,73.29,73.35,24100.0,27.2828,27.3275,27.2828,27.3051,24100.0
2009-02-06 10:55:00,73.35,73.4,73.35,73.4,7800.0,27.3051,27.3238,27.3051,27.3238,7800.0
2009-02-06 11:00:00,73.41,73.41,73.38,73.41,8100.0,27.3275,27.3275,27.3163,27.3275,8100.0
2009-02-06 11:05:00,73.41,73.41,73.38,73.41,9600.0,27.3275,27.3275,27.3163,27.3275,9600.0
2009-02-06 11:10:00,73.4,73.41,73.2,73.25,39000.0,27.3238,27.3275,27.2493,27.2679,39000.0
2009-02-06 11:15:00,73.3,73.45,73.3,73.45,1300.0,27.2865,27.3424,27.2865,27.3424,1300.0
2009-02-06 11:20:00,73.44,73.44,73.35,73.35,7400.0,27.3386,27.3386,27.3051,27.3051,7400.0
2009-02-06 11:25:00,73.43,73.43,73.43,73.43,1100.0,27.3349,27.3349,27.3349,27.3349,1100.0
2009-02-06 11:30:00,73.42,73.47,73.42,73.47,11600.0,27.3312,27.3498,27.3312,27.3498,11600.0
2009-02-06 11:35:00,73.49,73.5,73.47,73.5,5300.0,27.3573,27.361,27.3498,27.361,5300.0
2009-02-06 11:40:00,73.5,73.52,73.46,73.52,10900.0,27.361,27.3684,27.3461,27.3684,10900.0
2009-02-06 11:45:00,73.51,73.51,73.49,73.51,3600.0,27.3647,27.3647,27.3573,27.3647,3600.0
2009-02-06 11:50:00,73.51,73.51,73.5,73.51,9800.0,27.3647,27.3647,27.361,27.3647,9800.0
2009-02-06 11:55:00,73.51,73.51,73.43,73.43,10400.0,27.3647,27.3647,27.3349,27.3349,10400.0
2009-02-06 12:00:00,73.43,73.49,73.43,73.44,12300.0,27.3349,27.3573,27.3349,27.3386,12300.0
2009-02-06 12:05:00,73.42,73.5,73.42,73.49,3700.0,27.3312,27.361,27.3312,27.3573,3700.0
2009-02-06 12:10:00,73.51,73.6,73.51,73.6,4400.0,27.3647,27.3982,27.3647,27.3982,4400.0
2009-02-06 12:15:00,73.56,73.63,73.56,73.63,25800.0,27.3833,27.4094,27.3833,27.4094,25800.0
2009-02-06 12:20:00,73.63,73.63,73.53,73.53,7000.0,27.4094,27.4094,27.3721,27.3721,7000.0
2009-02-06 12:25:00,73.57,73.63,73.57,73.61,3400.0,27.387,27.4094,27.387,27.4019,3400.0
2009-02-06 12:30:00,73.62,73.63,73.62,73.62,600.0,27.4056,27.4094,27.4056,27.4056,600.0
2009-02-06 12:35:00,73.6,73.63,73.59,73.63,2800.0,27.3982,27.4094,27.3945,27.4094,2800.0
2009-02-06 12:40:00,73.63,73.63,73.62,73.63,10400.0,27.4094,27.4094,27.4056,27.4094,10400.0
2009-02-06 12:45:00,73.63,73.63,73.62,73.62,5400.0,27.4094,27.4094,27.4056,27.4056,5400.0
2009-02-06 12:50:00,73.63,73.63,73.58,73.63,12300.0,27.4094,27.4094,27.3908,27.4094,12300.0
2009-02-06 12:55:00,73.63,73.68,73.61,73.63,30300.0,27.4094,27.428,27.4019,27.4094,30300.0
2009-02-06 13:00:00,73.63,73.63,73.63,73.63,3400.0,27.4094,27.4094,27.4094,27.4094,3400.0
2009-02-06 13:05:00,73.63,73.65,73.62,73.63,2000.0,27.4094,27.4168,27.4056,27.4094,2000.0
2009-02-06 13:10:00,73.62,73.63,73.62,73.62,1900.0,27.4056,27.4094,27.4056,27.4056,1900.0
2009-02-06 13:15:00,73.62,73.65,73.55,73.63,26000.0,27.4056,27.4168,27.3796,27.4094,26000.0
2009-02-06 13:20:00,73.63,73.63,73.59,73.63,1900.0,27.4094,27.4094,27.3945,27.4094,1900.0
2009-02-06 13:25:00,73.62,73.65,73.61,73.63,22500.0,27.4056,27.4168,27.4019,27.4094,22500.0
2009-02-06 13:30:00,73.61,73.63,73.61,73.62,2100.0,27.4019,27.4094,27.4019,27.4056,2100.0
2009-02-06 13:35:00,73.62,73.68,73.59,73.62,35400.0,27.4056,27.428,27.3945,27.4056,35400.0
2009-02-06 13:40:00,73.63,73.81,73.63,73.81,10100.0,27.4094,27.4764,27.4094,27.4764,10100.0
2009-02-06 13:45:00,73.81,73.83,73.79,73.81,14800.0,27.4764,27.4838,27.4689,27.4764,14800.0
2009-02-06 13:50:00,73.83,73.83,73.78,73.82,2700.0,27.4838,27.4838,27.4652,27.4801,2700.0
2009-02-06 13:55:00,73.8,73.82,73.72,73.73,2400.0,27.4727,27.4801,27.4429,27.4466,2400.0
2009-02-06 14:00:00,73.73,73.83,73.73,73.83,11600.0,27.4466,27.4838,27.4466,27.4838,11600.0
2009-02-06 14:05:00,73.8,73.8,73.77,73.8,2300.0,27.4727,27.4727,27.4615,27.4727,2300.0
2009-02-06 14:10:00,73.8,73.8,73.73,73.73,3400.0,27.4727,27.4727,27.4466,27.4466,3400.0
2009-02-06 14:15:00,73.7,73.75,73.7,73.74,5200.0,27.4354,27.454,27.4354,27.4503,5200.0
2009-02-06 14:20:00,73.75,73.75,73.7,73.75,2700.0,27.454,27.454,27.4354,27.454,2700.0
2009-02-06 14:25:00,73.74,73.76,73.74,73.76,5200.0,27.4503,27.4578,27.4503,27.4578,5200.0
2009-02-06 14:30:00,73.75,73.79,73.69,73.79,7400.0,27.454,27.4689,27.4317,27.4689,7400.0
2009-02-06 14:35:00,73.79,73.79,73.71,73.71,3100.0,27.4689,27.4689,27.4392,27.4392,3100.0
2009-02-06 14:40:00,73.71,73.71,73.69,73.69,3700.0,27.4392,27.4392,27.4317,27.4317,3700.0
2009-02-06 14:45:00,73.7,73.7,73.64,73.69,8900.0,27.4354,27.4354,27.4131,27.4317,8900.0
2009-02-06 14:50:00,73.69,73.7,73.66,73.7,8000.0,27.4317,27.4354,27.4205,27.4354,8000.0
2009-02-06 14:55:00,73.7,73.71,73.69,73.69,3300.0,27.4354,27.4392,27.4317,27.4317,3300.0
2009-02-06 15:00:00,73.69,73.7,73.69,73.69,3600.0,27.4317,27.4354,27.4317,27.4317,3600.0
2009-02-06 15:05:00,73.7,73.7,73.64,73.69,11600.0,27.4354,27.4354,27.4131,27.4317,11600.0
2009-02-06 15:10:00,73.69,73.69,73.67,73.69,2700.0,27.4317,27.4317,27.4243,27.4317,2700.0
2009-02-06 15:15:00,73.69,73.7,73.69,73.7,4900.0,27.4317,27.4354,27.4317,27.4354,4900.0
2009-02-06 15:20:00,73.7,73.7,73.7,73.7,6900.0,27.4354,27.4354,27.4354,27.4354,6900.0
2009-02-06 15:25:00,73.7,73.71,73.69,73.7,4000.0,27.4354,27.4392,27.4317,27.4354,4000.0
2009-02-06 15:30:00,73.7,73.81,73.69,73.8,39000.0,27.4354,27.4764,27.4317,27.4727,39000.0
2009-02-06 15:35:00,73.8,73.81,73.72,73.78,18300.0,27.4727,27.4764,27.4429,27.4652,18300.0
2009-02-06 15:40:00,73.78,73.79,73.77,73.79,9500.0,27.4652,27.4689,27.4615,27.4689,9500.0
2009-02-06 15:45:00,73.79,73.8,73.7,73.8,34400.0,27.4689,27.4727,27.4354,27.4727,34400.0
2009-02-06 15:50:00,73.8,73.84,73.78,73.8,6500.0,27.4727,27.4875,27.4652,27.4727,6500.0
2009-02-06 15:55:00,73.79,73.84,73.67,73.83,16700.0,27.4689,27.4875,27.4243,27.4838,16700.0
2009-02-09 09:30:00,73.7,73.85,73.56,73.81,11700.0,27.4354,27.4913,27.3833,27.4764,11700.0
2009-02-09 09:35:00,73.77,73.84,73.73,73.83,5700.0,27.4615,27.4875,27.4466,27.4838,5700.0
2009-02-09 09:40:00,73.83,73.84,73.83,73.84,1800.0,27.4838,27.4875,27.4838,27.4875,1800.0
2009-02-09 09:45:00,73.84,74.39,73.84,74.38,19900.0,27.4875,27.6923,27.4875,27.6886,19900.0
2009-02-09 09:50:00,74.24,74.24,74.13,74.23,6300.0,27.6364,27.6364,27.5955,27.6327,6300.0
2009-02-09 09:55:00,74.23,74.23,74.16,74.16,9200.0,27.6327,27.6327,27.6067,27.6067,9200.0
2009-02-09 10:00:00,74.22,74.23,74.16,74.2,4700.0,27.629,27.6327,27.6067,27.6216,4700.0
2009-02-09 10:05:00,74.21,74.25,74.07,74.17,3200.0,27.6253,27.6402,27.5732,27.6104,3200.0
2009-02-09 10:10:00,74.2,74.21,74.18,74.2,10200.0,27.6216,27.6253,27.6141,27.6216,10200.0
2009-02-09 10:15:00,74.16,74.21,74.16,74.21,10300.0,27.6067,27.6253,27.6067,27.6253,10300.0
2009-02-09 10:20:00,74.21,74.24,74.18,74.18,3200.0,27.6253,27.6364,27.6141,27.6141,3200.0
2009-02-09 10:25:00,74.19,74.2,74.15,74.15,1500.0,27.6178,27.6216,27.6029,27.6029,1500.0
2009-02-09 10:30:00,74.18,74.21,74.15,74.21,3200.0,27.6141,27.6253,27.6029,27.6253,3200.0
2009-02-09 10:35:00,74.2,74.21,74.18,74.18,3300.0,27.6216,27.6253,27.6141,27.6141,3300.0
2009-02-09 10:40:00,74.21,74.21,74.19,74.21,5300.0,27.6253,27.6253,27.6178,27.6253,5300.0
2009-02-09 10:45:00,74.21,74.21,74.15,74.21,8800.0,27.6253,27.6253,27.6029,27.6253,8800.0
2009-02-09 10:50:00,74.21,74.21,74.19,74.21,9500.0,27.6253,27.6253,27.6178,27.6253,9500.0
2009-02-09 10:55:00,74.21,74.21,74.2,74.21,5400.0,27.6253,27.6253,27.6216,27.6253,5400.0
2009-02-09 11:00:00,74.21,74.31,74.19,74.21,32900.0,27.6253,27.6625,27.6178,27.6253,32900.0
2009-02-09 11:05:00,74.21,74.36,74.21,74.34,6100.0,27.6253,27.6811,27.6253,27.6737,6100.0
2009-02-09 11:10:00,74.37,74.38,74.33,74.37,4100.0,27.6848,27.6886,27.67,27.6848,4100.0
2009-02-09 11:15:00,74.35,74.36,74.24,74.27,4800.0,27.6774,27.6811,27.6364,27.6476,4800.0
2009-02-09 11:20:00,74.27,74.36,74.27,74.35,5400.0,27.6476,27.6811,27.6476,27.6774,5400.0
2009-02-09 11:25:00,74.3,74.37,74.3,74.37,7900.0,27.6588,27.6848,27.6588,27.6848,7900.0
2009-02-09 11:30:00,74.39,74.41,74.32,74.38,8900.0,27.6923,27.6997,27.6662,27.6886,8900.0
2009-02-09 11:35:00,74.35,74.39,74.35,74.39,5100.0,27.6774,27.6923,27.6774,27.6923,5100.0
2009-02-09 11:40:00,74.39,74.4,74.36,74.4,3600.0,27.6923,27.696,27.6811,27.696,3600.0
2009-02-09 11:45:00,74.4,74.4,74.38,74.4,6100.0,27.696,27.696,27.6886,27.696,6100.0
2009-02-09 11:50:00,74.4,74.41,74.4,74.41,5000.0,27.696,27.6997,27.696,27.6997,5000.0
2009-02-09 11:55:00,74.4,74.41,74.36,74.41,9400.0,27.696,27.6997,27.6811,27.6997,9400.0
2009-02-09 12:00:00,74.41,74.41,74.41,74.41,5600.0,27.6997,27.6997,27.6997,27.6997,5600.0
2009-02-09 12:05:00,74.41,74.41,74.4,74.41,7100.0,27.6997,27.6997,27.696,27.6997,7100.0
2009-02-09 12:10:00,74.41,74.41,74.4,74.4,9000.0,27.6997,27.6997,27.696,27.696,9000.0
2009-02-09 12:15:00,74.4,74.42,74.4,74.42,17200.0,27.696,27.7035,27.696,27.7035,17200.0
2009-02-09 12:20:00,74.42,74.45,74.4,74.44,20800.0,27.7035,27.7146,27.696,27.7109,20800.0
2009-02-09 12:25:00,74.44,74.51,74.44,74.51,22800.0,27.7109,27.737,27.7109,27.737,22800.0
2009-02-09 12:30:00,74.51,74.51,74.43,74.48,5900.0,27.737,27.737,27.7072,27.7258,5900.0
2009-02-09 12:35:00,74.48,74.48,74.45,74.45,5600.0,27.7258,27.7258,27.7146,27.7146,5600.0
2009-02-09 12:40:00,74.46,74.47,74.45,74.46,6300.0,27.7183,27.7221,27.7146,27.7183,6300.0
2009-02-09 12:45:00,74.49,74.49,74.45,74.49,4600.0,27.7295,27.7295,27.7146,27.7295,4600.0
2009-02-09 12:50:00,74.48,74.5,74.42,74.46,9800.0,27.7258,27.7332,27.7035,27.7183,9800.0
2009-02-09 12:55:00,74.45,74.49,74.45,74.47,1800.0,27.7146,27.7295,27.7146,27.7221,1800.0
2009-02-09 13:00:00,74.47,74.49,74.46,74.49,3700.0,27.7221,27.7295,27.7183,27.7295,3700.0
2009-02-09 13:05:00,74.49,74.5,74.48,74.49,4900.0,27.7295,27.7332,27.7258,27.7295,4900.0
2009-02-09 13:10:00,74.49,74.5,74.48,74.5,3300.0,27.7295,27.7332,27.7258,27.7332,3300.0
2009-02-09 13:15:00,74.49,74.51,74.48,74.5,5500.0,27.7295,27.737,27.7258,27.7332,5500.0
2009-02-09 13:20:00,74.51,74.51,74.49,74.5,8900.0,27.737,27.737,27.7295,27.7332,8900.0
2009-02-09 13:25:00,74.49,74.5,74.47,74.5,12100.0,27.7295,27.7332,27.7221,27.7332,12100.0
2009-02-09 13:30:00,74.5,74.5,74.47,74.49,5400.0,27.7332,27.7332,27.7221,27.7295,5400.0
2009-02-09 13:35:00,74.47,74.5,74.41,74.49,4000.0,27.7221,27.7332,27.6997,27.7295,4000.0
2009-02-09 13:40:00,74.46,74.47,74.44,74.47,3000.0,27.7183,27.7221,27.7109,27.7221,3000.0
2009-02-09 13:45:00,74.46,74.46,74.4,74.4,6100.0,27.7183,27.7183,27.696,27.696,6100.0
2009-02-09 13:50:00,74.4,74.45,74.36,74.43,11000.0,27.696,27.7146,27.6811,27.7072,11000.0
2009-02-09 13:55:00,74.43,74.47,74.43,74.47,18600.0,27.7072,27.7221,27.7072,27.7221,18600.0
2009-02-09 14:00:00,74.46,74.48,74.37,74.46,24500.0,27.7183,27.7258,27.6848,27.7183,24500.0
2009-02-09 14:05:00,74.46,74.46,74.42,74.45,3900.0,27.7183,27.7183,27.7035,27.7146,3900.0
2009-02-09 14:10:00,74.43,74.48,74.4,74.43,6500.0,27.7072,27.7258,27.696,27.7072,6500.0
2009-02-09 14:15:00,74.46,74.55,74.43,74.55,17300.0,27.7183,27.7518,27.7072,27.7518,17300.0
2009-02-09 14:20:00,74.55,74.55,74.52,74.54,5800.0,27.7518,27.7518,27.7407,27.7481,5800.0
2009-02-09 14:25:00,74.52,74.55,74.51,74.55,5400.0,27.7407,27.7518,27.737,27.7518,5400.0
2009-02-09 14:30:00,74.54,74.56,74.5,74.5,8100.0,27.7481,27.7556,27.7332,27.7332,8100.0
2009-02-09 14:35:00,74.5,74.55,74.5,74.53,10300.0,27.7332,27.7518,27.7332,27.7444,10300.0
2009-02-09 14:40:00,74.53,74.53,74.42,74.5,10200.0,27.7444,27.7444,27.7035,27.7332,10200.0
2009-02-09 14:45:00,74.52,74.52,74.49,74.5,8200.0,27.7407,27.7407,27.7295,27.7332,8200.0
2009-02-09 14:50:00,74.49,74.54,74.49,74.52,9200.0,27.7295,27.7481,27.7295,27.7407,9200.0
2009-02-09 14:55:00,74.51,74.55,74.46,74.55,14300.0,27.737,27.7518,27.7183,27.7518,14300.0
2009-02-09 15:00:00,74.51,74.59,74.51,74.58,7700.0,27.737,27.7667,27.737,27.763,7700.0
2009-02-09 15:05:00,74.58,74.58,74.55,74.58,5900.0,27.763,27.763,27.7518,27.763,5900.0
2009-02-09 15:10:00,74.57,74.58,74.51,74.57,8000.0,27.7593,27.763,27.737,27.7593,8000.0
2009-02-09 15:15:00,74.56,74.57,74.45,74.45,11600.0,27.7556,27.7593,27.7146,27.7146,11600.0
2009-02-09 15:20:00,74.46,74.52,74.43,74.47,14900.0,27.7183,27.7407,27.7072,27.7221,14900.0
2009-02-09 15:25:00,74.49,74.49,74.44,74.49,17000.0,27.7295,27.7295,27.7109,27.7295,17000.0
2009-02-09 15:30:00,74.45,74.5,74.38,74.44,19500.0,27.7146,27.7332,27.6886,27.7109,19500.0
2009-02-09 15:35:00,74.47,74.47,74.36,74.42,19900.0,27.7221,27.7221,27.6811,27.7035,19900.0
2009-02-09 15:40:00,74.42,74.46,74.37,74.38,12200.0,27.7035,27.7183,27.6848,27.6886,12200.0
2009-02-09 15:45:00,74.38,74.48,74.38,74.47,15100.0,27.6886,27.7258,27.6886,27.7221,15100.0
2009-02-09 15:50:00,74.47,74.58,74.45,74.47,20400.0,27.7221,27.763,27.7146,27.7221,20400.0
2009-02-09 15:55:00,74.44,74.44,74.19,74.4,28300.0,27.7109,27.7109,27.6178,27.696,28300.0
2009-02-10 09:30:00,74.55,74.55,74.5,74.52,19200.0,27.7518,27.7518,27.7332,27.7407,19200.0
2009-02-10 09:35:00,74.51,74.52,74.5,74.52,7100.0,27.737,27.7407,27.7332,27.7407,7100.0
2009-02-10 09:40:00,74.53,74.55,74.51,74.55,16900.0,27.7444,27.7518,27.737,27.7518,16900.0
2009-02-10 09:45:00,74.55,74.56,74.52,74.53,7900.0,27.7518,27.7556,27.7407,27.7444,7900.0
2009-02-10 09:50:00,74.55,74.56,74.53,74.56,2900.0,27.7518,27.7556,27.7444,27.7556,2900.0
2009-02-10 09:55:00,74.56,74.57,74.52,74.56,14600.0,27.7556,27.7593,27.7407,27.7556,14600.0
2009-02-10 10:00:00,74.53,74.56,74.53,74.55,6200.0,27.7444,27.7556,27.7444,27.7518,6200.0
2009-02-10 10:05:00,74.53,74.56,74.53,74.56,11400.0,27.7444,27.7556,27.7444,27.7556,11400.0
2009-02-10 10:10:00,74.56,74.56,74.51,74.55,22600.0,27.7556,27.7556,27.737,27.7518,22600.0
2009-02-10 10:15:00,74.54,74.56,74.51,74.55,9500.0,27.7481,27.7556,27.737,27.7518,9500.0
2009-02-10 10:20:00,74.56,74.56,74.53,74.56,13800.0,27.7556,27.7556,27.7444,27.7556,13800.0
2009-02-10 10:25:00,74.55,74.56,74.53,74.56,28900.0,27.7518,27.7556,27.7444,27.7556,28900.0
2009-02-10 10:30:00,74.55,74.56,74.52,74.52,11600.0,27.7518,27.7556,27.7407,27.7407,11600.0
2009-02-10 10:35:00,74.52,74.53,74.51,74.51,5700.0,27.7407,27.7444,27.737,27.737,5700.0
2009-02-10 10:40:00,74.52,74.53,74.5,74.53,9000.0,27.7407,27.7444,27.7332,27.7444,9000.0
2009-02-10 10:45:00,74.52,74.55,74.52,74.55,16400.0,27.7407,27.7518,27.7407,27.7518,16400.0
2009-02-10 10:50:00,74.55,74.56,74.53,74.56,7200.0,27.7518,27.7556,27.7444,27.7556,7200.0
2009-02-10 10:55:00,74.55,74.56,74.53,74.55,7400.0,27.7518,27.7556,27.7444,27.7518,7400.0
2009-02-10 11:00:00,74.55,74.56,74.54,74.55,29500.0,27.7518,27.7556,27.7481,27.7518,29500.0
2009-02-10 11:05:00,74.56,74.56,74.47,74.5,26200.0,27.7556,27.7556,27.7221,27.7332,26200.0
2009-02-10 11:10:00,74.51,74.51,74.26,74.46,12300.0,27.737,27.737,27.6439,27.7183,12300.0
2009-02-10 11:15:00,74.47,74.49,74.32,74.46,12300.0,27.7221,27.7295,27.6662,27.7183,12300.0
2009-02-10 11:20:00,74.46,74.46,74.35,74.4,12000.0,27.7183,27.7183,27.6774,27.696,12000.0
2009-02-10 11:25:00,74.44,74.45,74.3,74.34,9000.0,27.7109,27.7146,27.6588,27.6737,9000.0
2009-02-10 11:30:00,74.36,74.36,74.15,74.24,12300.0,27.6811,27.6811,27.6029,27.6364,12300.0
2009-02-10 11:35:00,74.25,74.31,74.14,74.2,18800.0,27.6402,27.6625,27.5992,27.6216,18800.0
2009-02-10 11:40:00,74.17,74.23,74.13,74.17,15200.0,27.6104,27.6327,27.5955,27.6104,15200.0
2009-02-10 11:45:00,74.22,74.23,74.16,74.22,4500.0,27.629,27.6327,27.6067,27.629,4500.0
2009-02-10 11:50:00,74.22,74.3,74.19,74.23,23600.0,27.629,27.6588,27.6178,27.6327,23600.0
2009-02-10 11:55:00,74.23,74.23,74.2,74.23,3200.0,27.6327,27.6327,27.6216,27.6327,3200.0
2009-02-10 12:00:00,74.23,74.29,74.2,74.2,24100.0,27.6327,27.6551,27.6216,27.6216,24100.0
2009-02-10 12:05:00,74.23,74.23,74.0,74.07,11000.0,27.6327,27.6327,27.5471,27.5732,11000.0
2009-02-10 12:10:00,74.07,74.09,74.05,74.09,8400.0,27.5732,27.5806,27.5657,27.5806,8400.0
2009-02-10 12:15:00,74.09,74.09,74.03,74.09,6700.0,27.5806,27.5806,27.5583,27.5806,6700.0
2009-02-10 12:20:00,74.07,74.09,73.89,73.92,10100.0,27.5732,27.5806,27.5062,27.5173,10100.0
2009-02-10 12:25:00,74.0,74.06,73.97,74.06,2400.0,27.5471,27.5694,27.5359,27.5694,2400.0
2009-02-10 12:30:00,74.04,74.04,73.99,74.0,5700.0,27.562,27.562,27.5434,27.5471,5700.0
2009-02-10 12:35:00,74.0,74.05,73.94,73.99,4800.0,27.5471,27.5657,27.5248,27.5434,4800.0
2009-02-10 12:40:00,73.97,74.0,73.95,74.0,1900.0,27.5359,27.5471,27.5285,27.5471,1900.0
2009-02-10 12:45:00,74.0,74.07,73.98,74.0,5300.0,27.5471,27.5732,27.5397,27.5471,5300.0
2009-02-10 12:50:00,74.05,74.09,73.97,74.09,31000.0,27.5657,27.5806,27.5359,27.5806,31000.0
2009-02-10 12:55:00,74.09,74.09,74.05,74.08,7200.0,27.5806,27.5806,27.5657,27.5769,7200.0
2009-02-10 13:00:00,74.08,74.09,74.05,74.08,5300.0,27.5769,27.5806,27.5657,27.5769,5300.0
2009-02-10 13:05:00,74.09,74.09,74.05,74.08,4800.0,27.5806,27.5806,27.5657,27.5769,4800.0
2009-02-10 13:10:00,74.07,74.1,74.07,74.09,16800.0,27.5732,27.5843,27.5732,27.5806,16800.0
2009-02-10 13:15:00,74.09,74.09,74.05,74.06,5800.0,27.5806,27.5806,27.5657,27.5694,5800.0
2009-02-10 13:20:00,74.06,74.09,73.99,74.08,21400.0,27.5694,27.5806,27.5434,27.5769,21400.0
2009-02-10 13:25:00,74.07,74.11,74.05,74.1,13400.0,27.5732,27.5881,27.5657,27.5843,13400.0
2009-02-10 13:30:00,74.1,74.15,74.07,74.1,6100.0,27.5843,27.6029,27.5732,27.5843,6100.0
2009-02-10 13:35:00,74.12,74.13,74.0,74.03,5100.0,27.5918,27.5955,27.5471,27.5583,5100.0
2009-02-10 13:40:00,74.05,74.1,74.02,74.05,3200.0,27.5657,27.5843,27.5546,27.5657,3200.0
2009-02-10 13:45:00,74.05,74.05,73.96,74.0,7400.0,27.5657,27.5657,27.5322,27.5471,7400.0
2009-02-10 13:50:00,73.96,73.99,73.94,73.96,5900.0,27.5322,27.5434,27.5248,27.5322,5900.0
2009-02-10 13:55:00,73.91,73.92,73.68,73.68,8100.0,27.5136,27.5173,27.428,27.428,8100.0
2009-02-10 14:00:00,73.66,73.93,73.52,73.75,7600.0,27.4205,27.521,27.3684,27.454,7600.0
2009-02-10 14:05:00,73.77,73.84,73.63,73.77,3000.0,27.4615,27.4875,27.4094,27.4615,3000.0
2009-02-10 14:10:00,73.79,73.98,73.77,73.98,5300.0,27.4689,27.5397,27.4615,27.5397,5300.0
2009-02-10 14:15:00,73.98,73.98,73.87,73.97,2300.0,27.5397,27.5397,27.4987,27.5359,2300.0
2009-02-10 14:20:00,73.97,73.99,73.97,73.98,3800.0,27.5359,27.5434,27.5359,27.5397,3800.0
2009-02-10 14:25:00,73.98,73.99,73.92,73.92,6300.0,27.5397,27.5434,27.5173,27.5173,6300.0
2009-02-10 14:30:00,73.97,73.97,73.83,73.9,9100.0,27.5359,27.5359,27.4838,27.5099,9100.0
2009-02-10 14:35:00,73.9,73.9,73.76,73.88,5000.0,27.5099,27.5099,27.4578,27.5024,5000.0
2009-02-10 14:40:00,73.87,73.95,73.83,73.9,6300.0,27.4987,27.5285,27.4838,27.5099,6300.0
2009-02-10 14:45:00,73.93,73.96,73.88,73.88,4900.0,27.521,27.5322,27.5024,27.5024,4900.0
2009-02-10 14:50:00,73.88,73.89,73.82,73.89,9400.0,27.5024,27.5062,27.4801,27.5062,9400.0
2009-02-10 14:55:00,73.9,73.93,73.87,73.91,3900.0,27.5099,27.521,27.4987,27.5136,3900.0
2009-02-10 15:00:00,73.92,73.93,73.85,73.85,2600.0,27.5173,27.521,27.4913,27.4913,2600.0
2009-02-10 15:05:00,73.83,73.9,73.83,73.88,6000.0,27.4838,27.5099,27.4838,27.5024,6000.0
2009-02-10 15:10:00,73.89,73.9,73.82,73.82,5600.0,27.5062,27.5099,27.4801,27.4801,5600.0
2009-02-10 15:15:00,73.84,73.9,73.81,73.89,4800.0,27.4875,27.5099,27.4764,27.5062,4800.0
2009-02-10 15:20:00,73.89,73.89,73.85,73.85,9300.0,27.5062,27.5062,27.4913,27.4913,9300.0
2009-02-10 15:25:00,73.83,73.88,73.83,73.88,10500.0,27.4838,27.5024,27.4838,27.5024,10500.0
2009-02-10 15:30:00,73.87,73.91,73.82,73.9,9200.0,27.4987,27.5136,27.4801,27.5099,9200.0
2009-02-10 15:35:00,73.9,73.91,73.86,73.9,8000.0,27.5099,27.5136,27.495,27.5099,8000.0
2009-02-10 15:40:00,73.89,73.91,73.83,73.84,8100.0,27.5062,27.5136,27.4838,27.4875,8100.0
2009-02-10 15:45:00,73.86,73.91,73.86,73.88,9200.0,27.495,27.5136,27.495,27.5024,9200.0
2009-02-10 15:50:00,73.89,73.9,73.77,73.9,8700.0,27.5062,27.5099,27.4615,27.5099,8700.0
2009-02-10 15:55:00,73.9,73.96,73.84,73.91,8700.0,27.5099,27.5322,27.4875,27.5136,8700.0
2009-02-11 09:30:00,74.24,74.34,74.0,74.29,7700.0,27.6364,27.6737,27.5471,27.6551,7700.0
2009-02-11 09:35:00,74.29,74.29,74.0,74.23,2400.0,27.6551,27.6551,27.5471,27.6327,2400.0
2009-02-11 09:40:00,74.14,74.26,74.1,74.26,2700.0,27.5992,27.6439,27.5843,27.6439,2700.0
2009-02-11 09:45:00,74.19,74.25,74.1,74.1,6200.0,27.6178,27.6402,27.5843,27.5843,6200.0
2009-02-11 09:50:00,74.06,74.15,74.06,74.14,5600.0,27.5694,27.6029,27.5694,27.5992,5600.0
2009-02-11 09:55:00,74.14,74.15,74.1,74.15,4900.0,27.5992,27.6029,27.5843,27.6029,4900.0
2009-02-11 10:00:00,74.15,74.15,74.11,74.14,2500.0,27.6029,27.6029,27.5881,27.5992,2500.0
2009-02-11 10:05:00,74.14,74.15,74.06,74.06,1200.0,27.5992,27.6029,27.5694,27.5694,1200.0
2009-02-11 10:10:00,74.11,74.13,73.84,73.96,6000.0,27.5881,27.5955,27.4875,27.5322,6000.0
2009-02-11 10:15:00,74.05,74.05,73.89,73.96,3700.0,27.5657,27.5657,27.5062,27.5322,3700.0
2009-02-11 10:20:00,73.99,74.0,73.93,73.93,300.0,27.5434,27.5471,27.521,27.521,300.0
2009-02-11 10:25:00,73.92,74.0,73.91,73.91,2500.0,27.5173,27.5471,27.5136,27.5136,2500.0
2009-02-11 10:30:00,73.9,74.12,73.9,74.07,3300.0,27.5099,27.5918,27.5099,27.5732,3300.0
2009-02-11 10:35:00,74.1,74.1,73.83,73.94,4400.0,27.5843,27.5843,27.4838,27.5248,4400.0
2009-02-11 10:40:00,74.02,74.04,73.94,74.0,1300.0,27.5546,27.562,27.5248,27.5471,1300.0
2009-02-11 10:45:00,73.94,73.98,73.93,73.97,1800.0,27.5248,27.5397,27.521,27.5359,1800.0
2009-02-11 10:50:00,73.97,73.98,73.95,73.98,2100.0,27.5359,27.5397,27.5285,27.5397,2100.0
2009-02-11 10:55:00,73.96,74.04,73.96,73.98,3100.0,27.5322,27.562,27.5322,27.5397,3100.0
2009-02-11 11:00:00,73.93,74.02,73.93,74.02,1700.0,27.521,27.5546,27.521,27.5546,1700.0
2009-02-11 11:05:00,74.02,74.04,73.95,74.04,1200.0,27.5546,27.562,27.5285,27.562,1200.0
2009-02-11 11:10:00,74.04,74.08,74.01,74.01,3500.0,27.562,27.5769,27.5508,27.5508,3500.0
2009-02-11 11:15:00,74.04,74.08,74.01,74.08,2900.0,27.562,27.5769,27.5508,27.5769,2900.0
2009-02-11 11:20:00,74.08,74.08,74.02,74.02,1300.0,27.5769,27.5769,27.5546,27.5546,1300.0
2009-02-11 11:25:00,74.02,74.08,74.02,74.04,1800.0,27.5546,27.5769,27.5546,27.562,1800.0
2009-02-11 11:30:00,74.04,74.1,74.04,74.1,2000.0,27.562,27.5843,27.562,27.5843,2000.0
2009-02-11 11:35:00,74.06,74.11,74.06,74.11,3000.0,27.5694,27.5881,27.5694,27.5881,3000.0
2009-02-11 11:40:00,74.1,74.11,74.08,74.11,3800.0,27.5843,27.5881,27.5769,27.5881,3800.0
2009-02-11 11:45:00,74.11,74.13,74.08,74.13,5100.0,27.5881,27.5955,27.5769,27.5955,5100.0
2009-02-11 11:50:00,74.12,74.14,74.08,74.13,3300.0,27.5918,27.5992,27.5769,27.5955,3300.0
2009-02-11 11:55:00,74.13,74.14,74.1,74.14,1600.0,27.5955,27.5992,27.5843,27.5992,1600.0
2009-02-11 12:00:00,74.13,74.13,73.97,74.0,18200.0,27.5955,27.5955,27.5359,27.5471,18200.0
2009-02-11 12:05:00,74.11,74.12,74.03,74.09,1800.0,27.5881,27.5918,27.5583,27.5806,1800.0
2009-02-11 12:10:00,74.04,74.11,73.99,73.99,3900.0,27.562,27.5881,27.5434,27.5434,3900.0
2009-02-11 12:15:00,73.96,74.09,73.95,74.09,4700.0,27.5322,27.5806,27.5285,27.5806,4700.0
2009-02-11 12:20:00,74.06,74.09,74.04,74.04,2800.0,27.5694,27.5806,27.562,27.562,2800.0
2009-02-11 12:25:00,74.06,74.06,74.06,74.06,300.0,27.5694,27.5694,27.5694,27.5694,300.0
2009-02-11 12:30:00,74.06,74.06,74.02,74.02,3300.0,27.5694,27.5694,27.5546,27.5546,3300.0
2009-02-11 12:35:00,74.06,74.07,73.98,74.01,15300.0,27.5694,27.5732,27.5397,27.5508,15300.0
2009-02-11 12:40:00,74.05,74.07,74.05,74.07,900.0,27.5657,27.5732,27.5657,27.5732,900.0
2009-02-11 12:45:00,74.02,74.1,74.02,74.1,2500.0,27.5546,27.5843,27.5546,27.5843,2500.0
2009-02-11 12:50:00,74.06,74.08,74.02,74.05,6400.0,27.5694,27.5769,27.5546,27.5657,6400.0
2009-02-11 12:55:00,74.06,74.06,74.0,74.02,3400.0,27.5694,27.5694,27.5471,27.5546,3400.0
2009-02-11 13:00:00,74.08,74.09,74.08,74.09,2400.0,27.5769,27.5806,27.5769,27.5806,2400.0
2009-02-11 13:05:00,74.08,74.09,74.0,74.0,3600.0,27.5769,27.5806,27.5471,27.5471,3600.0
2009-02-11 13:10:00,74.04,74.08,73.99,74.08,3600.0,27.562,27.5769,27.5434,27.5769,3600.0
2009-02-11 13:15:00,74.07,74.08,74.03,74.08,2600.0,27.5732,27.5769,27.5583,27.5769,2600.0
2009-02-11 13:20:00,74.05,74.08,74.05,74.07,2200.0,27.5657,27.5769,27.5657,27.5732,2200.0
2009-02-11 13:25:00,74.08,74.08,74.03,74.03,1200.0,27.5769,27.5769,27.5583,27.5583,1200.0
2009-02-11 13:30:00,74.05,74.05,74.0,74.0,4700.0,27.5657,27.5657,27.5471,27.5471,4700.0
2009-02-11 13:35:00,74.02,74.07,74.0,74.0,6200.0,27.5546,27.5732,27.5471,27.5471,6200.0
2009-02-11 13:40:00,74.0,74.03,73.96,73.96,4300.0,27.5471,27.5583,27.5322,27.5322,4300.0
2009-02-11 13:45:00,73.97,73.97,73.82,73.93,6900.0,27.5359,27.5359,27.4801,27.521,6900.0
2009-02-11 13:50:00,73.91,74.01,73.86,73.93,9400.0,27.5136,27.5508,27.495,27.521,9400.0
2009-02-11 13:55:00,73.88,73.96,73.88,73.93,3900.0,27.5024,27.5322,27.5024,27.521,3900.0
2009-02-11 14:00:00,73.92,73.92,73.64,73.65,10900.0,27.5173,27.5173,27.4131,27.4168,10900.0
2009-02-11 14:05:00,73.88,73.88,73.79,73.79,800.0,27.5024,27.5024,27.4689,27.4689,800.0
2009-02-11 14:10:00,73.89,73.89,73.77,73.8,2100.0,27.5062,27.5062,27.4615,27.4727,2100.0
2009-02-11 14:15:00,73.8,73.81,73.6,73.6,8800.0,27.4727,27.4764,27.3982,27.3982,8800.0
2009-02-11 14:20:00,73.61,73.83,73.61,73.82,2700.0,27.4019,27.4838,27.4019,27.4801,2700.0
2009-02-11 14:25:00,73.83,73.97,73.77,73.82,1500.0,27.4838,27.5359,27.4615,27.4801,1500.0
2009-02-11 14:30:00,73.78,73.85,73.77,73.77,5800.0,27.4652,27.4913,27.4615,27.4615,5800.0
2009-02-11 14:35:00,73.71,73.79,73.65,73.69,12300.0,27.4392,27.4689,27.4168,27.4317,12300.0
2009-02-11 14:40:00,73.74,73.77,73.71,73.76,2100.0,27.4503,27.4615,27.4392,27.4578,2100.0
2009-02-11 14:45:00,73.75,73.75,73.68,73.7,6300.0,27.454,27.454,27.428,27.4354,6300.0
2009-02-11 14:50:00,73.7,73.95,73.7,73.76,7100.0,27.4354,27.5285,27.4354,27.4578,7100.0
2009-02-11 14:55:00,73.75,73.79,73.71,73.73,7700.0,27.454,27.4689,27.4392,27.4466,7700.0
2009-02-11 15:00:00,73.72,73.93,73.71,73.76,8900.0,27.4429,27.521,27.4392,27.4578,8900.0
2009-02-11 15:05:00,73.74,73.82,73.72,73.78,7900.0,27.4503,27.4801,27.4429,27.4652,7900.0
2009-02-11 15:10:00,73.77,73.87,73.73,73.78,9800.0,27.4615,27.4987,27.4466,27.4652,9800.0
2009-02-11 15:15:00,73.77,73.84,73.72,73.72,13600.0,27.4615,27.4875,27.4429,27.4429,13600.0
2009-02-11 15:20:00,73.7,73.81,73.7,73.74,10200.0,27.4354,27.4764,27.4354,27.4503,10200.0
2009-02-11 15:25:00,73.74,73.75,73.72,73.72,10200.0,27.4503,27.454,27.4429,27.4429,10200.0
2009-02-11 15:30:00,73.74,73.75,73.7,73.74,15400.0,27.4503,27.454,27.4354,27.4503,15400.0
2009-02-11 15:35:00,73.73,73.76,73.71,73.72,11500.0,27.4466,27.4578,27.4392,27.4429,11500.0
2009-02-11 15:40:00,73.75,73.79,73.72,73.75,11600.0,27.454,27.4689,27.4429,27.454,11600.0
2009-02-11 15:45:00,73.74,73.77,73.72,73.76,14600.0,27.4503,27.4615,27.4429,27.4578,14600.0
2009-02-11 15:50:00,73.75,73.78,73.72,73.75,13900.0,27.454,27.4652,27.4429,27.454,13900.0
2009-02-11 15:55:00,73.78,73.91,73.72,73.74,15700.0,27.4652,27.5136,27.4429,27.4503,15700.0
2009-02-12 09:30:00,73.09,73.45,73.0,73.45,54800.0,27.2084,27.3424,27.1748,27.3424,54800.0
2009-02-12 09:35:00,73.45,73.45,73.36,73.45,9200.0,27.3424,27.3424,27.3089,27.3424,9200.0
2009-02-12 09:40:00,73.44,73.44,73.35,73.42,3900.0,27.3386,27.3386,27.3051,27.3312,3900.0
2009-02-12 09:45:00,73.27,73.27,73.12,73.25,3500.0,27.2754,27.2754,27.2195,27.2679,3500.0
2009-02-12 09:50:00,73.25,73.25,73.16,73.21,1900.0,27.2679,27.2679,27.2344,27.253,1900.0
2009-02-12 09:55:00,73.2,73.23,73.13,73.13,1000.0,27.2493,27.2605,27.2232,27.2232,1000.0
2009-02-12 10:00:00,73.16,73.2,73.11,73.2,5300.0,27.2344,27.2493,27.2158,27.2493,5300.0
2009-02-12 10:05:00,73.17,73.2,73.13,73.2,2800.0,27.2381,27.2493,27.2232,27.2493,2800.0
2009-02-12 10:10:00,73.2,73.2,73.15,73.19,3100.0,27.2493,27.2493,27.2307,27.2456,3100.0
2009-02-12 10:15:00,73.2,73.23,73.12,73.23,9000.0,27.2493,27.2605,27.2195,27.2605,9000.0
2009-02-12 10:20:00,73.24,73.28,73.19,73.22,12800.0,27.2642,27.2791,27.2456,27.2567,12800.0
2009-02-12 10:25:00,73.22,73.25,73.12,73.17,10200.0,27.2567,27.2679,27.2195,27.2381,10200.0
2009-02-12 10:30:00,73.16,73.2,73.15,73.17,4500.0,27.2344,27.2493,27.2307,27.2381,4500.0
2009-02-12 10:35:00,73.18,73.19,73.13,73.13,3400.0,27.2419,27.2456,27.2232,27.2232,3400.0
2009-02-12 10:40:00,73.13,73.15,73.11,73.13,5500.0,27.2232,27.2307,27.2158,27.2232,5500.0
2009-02-12 10:45:00,73.13,73.14,73.02,73.12,19700.0,27.2232,27.227,27.1823,27.2195,19700.0
2009-02-12 10:50:00,73.1,73.16,73.04,73.16,15400.0,27.2121,27.2344,27.1897,27.2344,15400.0
2009-02-12 10:55:00,73.13,73.14,73.1,73.1,5700.0,27.2232,27.227,27.2121,27.2121,5700.0
2009-02-12 11:00:00,73.1,73.13,73.07,73.07,11600.0,27.2121,27.2232,27.2009,27.2009,11600.0
2009-02-12 11:05:00,73.07,73.1,73.05,73.07,9400.0,27.2009,27.2121,27.1935,27.2009,9400.0
2009-02-12 11:10:00,73.06,73.15,73.01,73.15,12200.0,27.1972,27.2307,27.1786,27.2307,12200.0
2009-02-12 11:15:00,73.14,73.16,73.13,73.16,1500.0,27.227,27.2344,27.2232,27.2344,1500.0
2009-02-12 11:20:00,73.15,73.19,73.12,73.15,1000.0,27.2307,27.2456,27.2195,27.2307,1000.0
2009-02-12 11:25:00,73.14,73.2,73.14,73.18,2300.0,27.227,27.2493,27.227,27.2419,2300.0
2009-02-12 11:30:00,73.14,73.19,73.14,73.18,900.0,27.227,27.2456,27.227,27.2419,900.0
2009-02-12 11:35:00,73.19,73.2,73.18,73.18,600.0,27.2456,27.2493,27.2419,27.2419,600.0
2009-02-12 11:40:00,73.16,73.19,73.14,73.14,700.0,27.2344,27.2456,27.227,27.227,700.0
2009-02-12 11:45:00,73.19,73.25,73.19,73.25,3200.0,27.2456,27.2679,27.2456,27.2679,3200.0
2009-02-12 11:50:00,73.29,73.29,73.23,73.28,500.0,27.2828,27.2828,27.2605,27.2791,500.0
2009-02-12 11:55:00,73.3,73.31,73.29,73.31,5200.0,27.2865,27.2902,27.2828,27.2902,5200.0
2009-02-12 12:00:00,73.32,73.33,73.28,73.28,500.0,27.294,27.2977,27.2791,27.2791,500.0
2009-02-12 12:05:00,73.33,73.33,73.28,73.28,4100.0,27.2977,27.2977,27.2791,27.2791,4100.0
2009-02-12 12:10:00,73.28,73.33,73.28,73.28,3200.0,27.2791,27.2977,27.2791,27.2791,3200.0
2009-02-12 12:15:00,73.27,73.27,73.23,73.23,600.0,27.2754,27.2754,27.2605,27.2605,600.0
2009-02-12 12:20:00,73.29,73.29,73.23,73.29,2400.0,27.2828,27.2828,27.2605,27.2828,2400.0
2009-02-12 12:25:00,73.29,73.29,73.24,73.25,1800.0,27.2828,27.2828,27.2642,27.2679,1800.0
2009-02-12 12:30:00,73.25,73.26,73.23,73.23,2200.0,27.2679,27.2716,27.2605,27.2605,2200.0
2009-02-12 12:35:00,73.21,73.28,73.17,73.17,2500.0,27.253,27.2791,27.2381,27.2381,2500.0
2009-02-12 12:40:00,73.2,73.23,73.18,73.22,1100.0,27.2493,27.2605,27.2419,27.2567,1100.0
2009-02-12 12:45:00,73.22,73.23,73.16,73.17,2500.0,27.2567,27.2605,27.2344,27.2381,2500.0
2009-02-12 12:50:00,73.21,73.21,73.16,73.2,1000.0,27.253,27.253,27.2344,27.2493,1000.0
2009-02-12 12:55:00,73.17,73.19,73.1,73.1,4400.0,27.2381,27.2456,27.2121,27.2121,4400.0
2009-02-12 13:00:00,73.12,73.16,73.1,73.12,4500.0,27.2195,27.2344,27.2121,27.2195,4500.0
2009-02-12 13:05:00,73.13,73.16,73.11,73.15,1700.0,27.2232,27.2344,27.2158,27.2307,1700.0
2009-02-12 13:10:00,73.15,73.19,73.1,73.15,3100.0,27.2307,27.2456,27.2121,27.2307,3100.0
2009-02-12 13:15:00,73.15,73.19,73.1,73.14,4000.0,27.2307,27.2456,27.2121,27.227,4000.0
2009-02-12 13:20:00,73.13,73.19,73.12,73.15,2000.0,27.2232,27.2456,27.2195,27.2307,2000.0
2009-02-12 13:25:00,73.14,73.19,73.11,73.19,3100.0,27.227,27.2456,27.2158,27.2456,3100.0
2009-02-12 13:30:00,73.15,73.22,73.12,73.19,2300.0,27.2307,27.2567,27.2195,27.2456,2300.0
2009-02-12 13:35:00,73.14,73.17,73.11,73.17,2400.0,27.227,27.2381,27.2158,27.2381,2400.0
2009-02-12 13:40:00,73.15,73.15,73.12,73.12,500.0,27.2307,27.2307,27.2195,27.2195,500.0
2009-02-12 13:45:00,73.13,73.16,73.11,73.14,8000.0,27.2232,27.2344,27.2158,27.227,8000.0
2009-02-12 13:50:00,73.16,73.16,73.1,73.12,7100.0,27.2344,27.2344,27.2121,27.2195,7100.0
2009-02-12 13:55:00,73.11,73.14,73.1,73.13,13300.0,27.2158,27.227,27.2121,27.2232,13300.0
2009-02-12 14:00:00,73.11,73.13,73.1,73.12,7900.0,27.2158,27.2232,27.2121,27.2195,7900.0
2009-02-12 14:05:00,73.1,73.13,73.1,73.1,11500.0,27.2121,27.2232,27.2121,27.2121,11500.0
2009-02-12 14:10:00,73.11,73.12,73.1,73.11,22800.0,27.2158,27.2195,27.2121,27.2158,22800.0
2009-02-12 14:15:00,73.1,73.21,73.1,73.15,9900.0,27.2121,27.253,27.2121,27.2307,9900.0
2009-02-12 14:20:00,73.19,73.19,73.13,73.14,5000.0,27.2456,27.2456,27.2232,27.227,5000.0
2009-02-12 14:25:00,73.13,73.16,72.84,73.08,48700.0,27.2232,27.2344,27.1153,27.2046,48700.0
2009-02-12 14:30:00,73.08,73.13,73.06,73.07,6300.0,27.2046,27.2232,27.1972,27.2009,6300.0
2009-02-12 14:35:00,73.13,73.13,73.07,73.13,5200.0,27.2232,27.2232,27.2009,27.2232,5200.0
2009-02-12 14:40:00,73.1,73.17,73.09,73.16,3400.0,27.2121,27.2381,27.2084,27.2344,3400.0
2009-02-12 14:45:00,73.12,73.21,73.12,73.18,3800.0,27.2195,27.253,27.2195,27.2419,3800.0
2009-02-12 14:50:00,73.18,73.19,73.12,73.18,4200.0,27.2419,27.2456,27.2195,27.2419,4200.0
2009-02-12 14:55:00,73.12,73.13,73.06,73.1,3600.0,27.2195,27.2232,27.1972,27.2121,3600.0
2009-02-12 15:00:00,73.1,73.18,73.07,73.18,1000.0,27.2121,27.2419,27.2009,27.2419,1000.0
2009-02-12 15:05:00,73.17,73.18,73.08,73.1,2800.0,27.2381,27.2419,27.2046,27.2121,2800.0
2009-02-12 15:10:00,73.18,73.18,73.15,73.17,300.0,27.2419,27.2419,27.2307,27.2381,300.0
2009-02-12 15:15:00,73.15,73.18,73.12,73.14,3500.0,27.2307,27.2419,27.2195,27.227,3500.0
2009-02-12 15:20:00,73.17,73.28,73.11,73.2,1100.0,27.2381,27.2791,27.2158,27.2493,1100.0
2009-02-12 15:25:00,73.27,73.38,73.23,73.36,6000.0,27.2754,27.3163,27.2605,27.3089,6000.0
2009-02-12 15:30:00,73.38,73.38,73.3,73.37,8000.0,27.3163,27.3163,27.2865,27.3126,8000.0
2009-02-12 15:35:00,73.37,73.43,73.32,73.42,9000.0,27.3126,27.3349,27.294,27.3312,9000.0
2009-02-12 15:40:00,73.37,73.38,73.31,73.37,5900.0,27.3126,27.3163,27.2902,27.3126,5900.0
2009-02-12 15:45:00,73.27,73.38,73.27,73.38,4500.0,27.2754,27.3163,27.2754,27.3163,4500.0
2009-02-12 15:50:00,73.38,73.43,73.35,73.35,8200.0,27.3163,27.3349,27.3051,27.3051,8200.0
2009-02-12 15:55:00,73.3,73.51,73.26,73.51,6100.0,27.2865,27.3647,27.2716,27.3647,6100.0
2009-02-13 09:30:00,73.67,73.67,73.1,73.42,14400.0,27.4243,27.4243,27.2121,27.3312,14400.0
2009-02-13 09:35:00,73.42,73.52,73.39,73.47,4700.0,27.3312,27.3684,27.32,27.3498,4700.0
2009-02-13 09:40:00,73.47,73.52,73.43,73.48,2800.0,27.3498,27.3684,27.3349,27.3535,2800.0
2009-02-13 09:45:00,73.4,73.42,73.38,73.42,3200.0,27.3238,27.3312,27.3163,27.3312,3200.0
2009-02-13 09:50:00,73.37,73.49,73.35,73.49,9200.0,27.3126,27.3573,27.3051,27.3573,9200.0
2009-02-13 09:55:00,73.4,73.42,73.35,73.38,16500.0,27.3238,27.3312,27.3051,27.3163,16500.0
2009-02-13 10:00:00,73.38,73.42,73.36,73.36,3700.0,27.3163,27.3312,27.3089,27.3089,3700.0
2009-02-13 10:05:00,73.42,73.51,73.38,73.46,14800.0,27.3312,27.3647,27.3163,27.3461,14800.0
2009-02-13 10:10:00,73.46,73.46,73.43,73.43,500.0,27.3461,27.3461,27.3349,27.3349,500.0
2009-02-13 10:15:00,73.46,73.5,73.43,73.5,1400.0,27.3461,27.361,27.3349,27.361,1400.0
2009-02-13 10:20:00,73.44,73.47,73.42,73.43,1400.0,27.3386,27.3498,27.3312,27.3349,1400.0
2009-02-13 10:25:00,73.42,73.45,73.41,73.42,1900.0,27.3312,27.3424,27.3275,27.3312,1900.0
2009-02-13 10:30:00,73.43,73.47,73.39,73.45,3400.0,27.3349,27.3498,27.32,27.3424,3400.0
2009-02-13 10:35:00,73.47,73.48,73.43,73.43,4100.0,27.3498,27.3535,27.3349,27.3349,4100.0
2009-02-13 10:40:00,73.48,73.5,73.46,73.5,2600.0,27.3535,27.361,27.3461,27.361,2600.0
2009-02-13 10:45:00,73.52,73.52,73.49,73.5,900.0,27.3684,27.3684,27.3573,27.361,900.0
2009-02-13 10:50:00,73.52,73.52,73.5,73.52,3900.0,27.3684,27.3684,27.361,27.3684,3900.0
2009-02-13 10:55:00,73.52,73.52,73.48,73.52,1700.0,27.3684,27.3684,27.3535,27.3684,1700.0
2009-02-13 11:00:00,73.51,73.57,73.51,73.55,1000.0,27.3647,27.387,27.3647,27.3796,1000.0
2009-02-13 11:05:00,73.51,73.56,73.5,73.51,4400.0,27.3647,27.3833,27.361,27.3647,4400.0
2009-02-13 11:10:00,73.51,73.51,73.43,73.43,5500.0,27.3647,27.3647,27.3349,27.3349,5500.0
2009-02-13 11:15:00,73.45,73.45,73.41,73.44,500.0,27.3424,27.3424,27.3275,27.3386,500.0
2009-02-13 11:20:00,73.41,73.47,73.38,73.47,1100.0,27.3275,27.3498,27.3163,27.3498,1100.0
2009-02-13 11:25:00,73.47,73.5,73.35,73.5,9800.0,27.3498,27.361,27.3051,27.361,9800.0
2009-02-13 11:30:00,73.47,73.5,73.41,73.49,2200.0,27.3498,27.361,27.3275,27.3573,2200.0
2009-02-13 11:35:00,73.42,73.59,73.42,73.58,2800.0,27.3312,27.3945,27.3312,27.3908,2800.0
2009-02-13 11:40:00,73.54,73.58,73.51,73.58,1200.0,27.3759,27.3908,27.3647,27.3908,1200.0
2009-02-13 11:45:00,73.55,73.55,73.53,73.55,1600.0,27.3796,27.3796,27.3721,27.3796,1600.0
2009-02-13 11:50:00,73.56,73.59,73.54,73.59,2400.0,27.3833,27.3945,27.3759,27.3945,2400.0
2009-02-13 11:55:00,73.53,73.55,73.53,73.55,800.0,27.3721,27.3796,27.3721,27.3796,800.0
2009-02-13 12:00:00,73.57,73.57,73.56,73.56,1000.0,27.387,27.387,27.3833,27.3833,1000.0
2009-02-13 12:05:00,73.55,73.55,73.41,73.52,1500.0,27.3796,27.3796,27.3275,27.3684,1500.0
2009-02-13 12:10:00,73.52,73.52,73.52,73.52,200.0,27.3684,27.3684,27.3684,27.3684,200.0
2009-02-13 12:15:00,73.52,73.52,73.45,73.45,1600.0,27.3684,27.3684,27.3424,27.3424,1600.0
2009-02-13 12:20:00,73.43,73.58,73.41,73.51,1800.0,27.3349,27.3908,27.3275,27.3647,1800.0
2009-02-13 12:25:00,73.51,73.51,73.5,73.5,200.0,27.3647,27.3647,27.361,27.361,200.0
2009-02-13 12:30:00,73.51,73.57,73.51,73.57,1000.0,27.3647,27.387,27.3647,27.387,1000.0
2009-02-13 12:35:00,73.51,73.54,73.45,73.54,3700.0,27.3647,27.3759,27.3424,27.3759,3700.0
2009-02-13 12:40:00,73.53,73.53,73.51,73.52,1000.0,27.3721,27.3721,27.3647,27.3684,1000.0
2009-02-13 12:45:00,73.56,73.56,73.44,73.44,3100.0,27.3833,27.3833,27.3386,27.3386,3100.0
2009-02-13 12:50:00,73.44,73.47,73.4,73.4,1800.0,27.3386,27.3498,27.3238,27.3238,1800.0
2009-02-13 12:55:00,73.41,73.43,73.37,73.43,2600.0,27.3275,27.3349,27.3126,27.3349,2600.0
2009-02-13 13:00:00,73.42,73.49,73.4,73.47,2200.0,27.3312,27.3573,27.3238,27.3498,2200.0
2009-02-13 13:05:00,73.45,73.5,73.43,73.5,1500.0,27.3424,27.361,27.3349,27.361,1500.0
2009-02-13 13:10:00,73.45,73.48,73.38,73.48,6800.0,27.3424,27.3535,27.3163,27.3535,6800.0
2009-02-13 13:15:00,73.43,73.49,73.39,73.4,4700.0,27.3349,27.3573,27.32,27.3238,4700.0
2009-02-13 13:20:00,73.42,73.51,73.38,73.51,4800.0,27.3312,27.3647,27.3163,27.3647,4800.0
2009-02-13 13:25:00,73.49,73.53,73.49,73.5,800.0,27.3573,27.3721,27.3573,27.361,800.0
2009-02-13 13:30:00,73.54,73.54,73.42,73.43,1800.0,27.3759,27.3759,27.3312,27.3349,1800.0
2009-02-13 13:35:00,73.43,73.48,73.38,73.43,4000.0,27.3349,27.3535,27.3163,27.3349,4000.0
2009-02-13 13:40:00,73.4,73.45,73.38,73.44,3100.0,27.3238,27.3424,27.3163,27.3386,3100.0
2009-02-13 13:45:00,73.47,73.48,73.4,73.48,2000.0,27.3498,27.3535,27.3238,27.3535,2000.0
2009-02-13 13:50:00,73.46,73.57,73.46,73.57,7600.0,27.3461,27.387,27.3461,27.387,7600.0
2009-02-13 13:55:00,73.49,73.52,73.49,73.51,1000.0,27.3573,27.3684,27.3573,27.3647,1000.0
2009-02-13 14:00:00,73.51,73.52,73.49,73.49,4700.0,27.3647,27.3684,27.3573,27.3573,4700.0
2009-02-13 14:05:00,73.52,73.52,73.51,73.51,500.0,27.3684,27.3684,27.3647,27.3647,500.0
2009-02-13 14:10:00,73.49,73.51,73.47,73.51,1200.0,27.3573,27.3647,27.3498,27.3647,1200.0
2009-02-13 14:15:00,73.51,73.52,73.48,73.5,1300.0,27.3647,27.3684,27.3535,27.361,1300.0
2009-02-13 14:20:00,73.5,73.54,73.49,73.54,2500.0,27.361,27.3759,27.3573,27.3759,2500.0
2009-02-13 14:25:00,73.52,73.55,73.49,73.55,1400.0,27.3684,27.3796,27.3573,27.3796,1400.0
2009-02-13 14:30:00,73.5,73.55,73.49,73.49,1600.0,27.361,27.3796,27.3573,27.3573,1600.0
2009-02-13 14:35:00,73.52,73.55,73.51,73.53,1200.0,27.3684,27.3796,27.3647,27.3721,1200.0
2009-02-13 14:40:00,73.55,73.55,73.45,73.55,8900.0,27.3796,27.3796,27.3424,27.3796,8900.0
2009-02-13 14:45:00,73.51,73.55,73.51,73.51,2300.0,27.3647,27.3796,27.3647,27.3647,2300.0
2009-02-13 14:50:00,73.53,73.55,73.53,73.53,4200.0,27.3721,27.3796,27.3721,27.3721,4200.0
2009-02-13 14:55:00,73.54,73.55,73.51,73.54,1400.0,27.3759,27.3796,27.3647,27.3759,1400.0
2009-02-13 15:00:00,73.52,73.55,73.51,73.51,2400.0,27.3684,27.3796,27.3647,27.3647,2400.0
2009-02-13 15:05:00,73.48,73.54,73.48,73.48,1700.0,27.3535,27.3759,27.3535,27.3535,1700.0
2009-02-13 15:10:00,73.5,73.54,73.49,73.54,1900.0,27.361,27.3759,27.3573,27.3759,1900.0
2009-02-13 15:15:00,73.53,73.55,73.48,73.55,5000.0,27.3721,27.3796,27.3535,27.3796,5000.0
2009-02-13 15:20:00,73.53,73.55,73.47,73.52,3900.0,27.3721,27.3796,27.3498,27.3684,3900.0
2009-02-13 15:25:00,73.53,73.53,73.5,73.5,1900.0,27.3721,27.3721,27.361,27.361,1900.0
2009-02-13 15:30:00,73.5,73.55,73.5,73.55,1800.0,27.361,27.3796,27.361,27.3796,1800.0
2009-02-13 15:35:00,73.54,73.68,73.46,73.64,4000.0,27.3759,27.428,27.3461,27.4131,4000.0
2009-02-13 15:40:00,73.64,73.65,73.59,73.65,3200.0,27.4131,27.4168,27.3945,27.4168,3200.0
2009-02-13 15:45:00,73.65,73.65,73.54,73.54,11200.0,27.4168,27.4168,27.3759,27.3759,11200.0
2009-02-13 15:50:00,73.62,73.7,73.57,73.7,13000.0,27.4056,27.4354,27.387,27.4354,13000.0
2009-02-13 15:55:00,73.67,73.8,73.67,73.8,18700.0,27.4243,27.4727,27.4243,27.4727,18700.0
2009-02-17 09:30:00,73.78,73.84,73.15,73.15,16400.0,27.4652,27.4875,27.2307,27.2307,16400.0
2009-02-17 09:35:00,73.18,73.3,73.1,73.3,4200.0,27.2419,27.2865,27.2121,27.2865,4200.0
2009-02-17 09:40:00,73.21,73.21,73.04,73.09,2500.0,27.253,27.253,27.1897,27.2084,2500.0
2009-02-17 09:45:00,73.08,73.08,72.65,72.68,87900.0,27.2046,27.2046,27.0446,27.0557,87900.0
2009-02-17 09:50:00,72.89,72.95,72.69,72.69,12600.0,27.1339,27.1562,27.0594,27.0594,12600.0
2009-02-17 09:55:00,72.67,72.85,72.65,72.85,16600.0,27.052,27.119,27.0446,27.119,16600.0
2009-02-17 10:00:00,72.68,72.77,72.67,72.74,9100.0,27.0557,27.0892,27.052,27.0781,9100.0
2009-02-17 10:05:00,72.74,72.8,72.72,72.77,4100.0,27.0781,27.1004,27.0706,27.0892,4100.0
2009-02-17 10:10:00,72.77,72.85,72.77,72.83,2000.0,27.0892,27.119,27.0892,27.1116,2000.0
2009-02-17 10:15:00,72.84,72.86,72.79,72.81,8100.0,27.1153,27.1227,27.0967,27.1041,8100.0
2009-02-17 10:20:00,72.84,72.85,72.78,72.85,18500.0,27.1153,27.119,27.093,27.119,18500.0
2009-02-17 10:25:00,72.82,72.82,72.72,72.8,8300.0,27.1078,27.1078,27.0706,27.1004,8300.0
2009-02-17 10:30:00,72.8,72.85,72.75,72.82,3000.0,27.1004,27.119,27.0818,27.1078,3000.0
2009-02-17 10:35:00,72.83,72.85,72.82,72.85,3300.0,27.1116,27.119,27.1078,27.119,3300.0
2009-02-17 10:40:00,72.83,72.99,72.8,72.8,21900.0,27.1116,27.1711,27.1004,27.1004,21900.0
2009-02-17 10:45:00,72.86,73.0,72.84,72.91,11300.0,27.1227,27.1748,27.1153,27.1413,11300.0
2009-02-17 10:50:00,72.94,72.95,72.84,72.85,6400.0,27.1525,27.1562,27.1153,27.119,6400.0
2009-02-17 10:55:00,72.87,72.95,72.85,72.87,18600.0,27.1265,27.1562,27.119,27.1265,18600.0
2009-02-17 11:00:00,72.87,72.88,72.83,72.83,3600.0,27.1265,27.1302,27.1116,27.1116,3600.0
2009-02-17 11:05:00,72.83,72.85,72.77,72.77,6300.0,27.1116,27.119,27.0892,27.0892,6300.0
2009-02-17 11:10:00,72.79,72.81,72.34,72.65,58900.0,27.0967,27.1041,26.9292,27.0446,58900.0
2009-02-17 11:15:00,72.65,72.73,72.45,72.48,17700.0,27.0446,27.0743,26.9701,26.9813,17700.0
2009-02-17 11:20:00,72.48,72.62,72.44,72.44,5100.0,26.9813,27.0334,26.9664,26.9664,5100.0
2009-02-17 11:25:00,72.45,72.45,72.19,72.28,13600.0,26.9701,26.9701,26.8733,26.9068,13600.0
2009-02-17 11:30:00,72.28,72.28,71.6,71.76,68800.0,26.9068,26.9068,26.6537,26.7132,68800.0
2009-02-17 11:35:00,71.74,71.89,71.7,71.89,14000.0,26.7058,26.7616,26.6909,26.7616,14000.0
2009-02-17 11:40:00,71.89,71.89,71.71,71.75,7100.0,26.7616,26.7616,26.6946,26.7095,7100.0
2009-02-17 11:45:00,71.86,71.96,71.81,71.89,3100.0,26.7505,26.7877,26.7319,26.7616,3100.0
2009-02-17 11:50:00,71.83,71.92,71.74,71.79,80200.0,26.7393,26.7728,26.7058,26.7244,80200.0
2009-02-17 11:55:00,71.88,71.88,71.77,71.77,8600.0,26.7579,26.7579,26.717,26.717,8600.0
2009-02-17 12:00:00,71.78,71.8,71.77,71.77,8600.0,26.7207,26.7281,26.717,26.717,8600.0
2009-02-17 12:05:00,71.78,71.88,71.78,71.8,10800.0,26.7207,26.7579,26.7207,26.7281,10800.0
2009-02-17 12:10:00,71.79,71.8,71.7,71.75,13800.0,26.7244,26.7281,26.6909,26.7095,13800.0
2009-02-17 12:15:00,71.75,71.78,71.75,71.76,2000.0,26.7095,26.7207,26.7095,26.7132,2000.0
2009-02-17 12:20:00,71.76,71.78,71.74,71.75,5200.0,26.7132,26.7207,26.7058,26.7095,5200.0
2009-02-17 12:25:00,71.75,71.89,71.72,71.85,18100.0,26.7095,26.7616,26.6984,26.7468,18100.0
2009-02-17 12:30:00,71.88,71.99,71.85,71.98,4500.0,26.7579,26.7989,26.7468,26.7951,4500.0
2009-02-17 12:35:00,71.95,71.97,71.93,71.96,4500.0,26.784,26.7914,26.7765,26.7877,4500.0
2009-02-17 12:40:00,71.94,71.97,71.91,71.91,10900.0,26.7803,26.7914,26.7691,26.7691,10900.0
2009-02-17 12:45:00,71.89,71.9,71.85,71.9,7300.0,26.7616,26.7654,26.7468,26.7654,7300.0
2009-02-17 12:50:00,71.9,71.9,71.84,71.85,4800.0,26.7654,26.7654,26.743,26.7468,4800.0
2009-02-17 12:55:00,71.85,71.9,71.84,71.87,6400.0,26.7468,26.7654,26.743,26.7542,6400.0
2009-02-17 13:00:00,71.87,71.9,71.87,71.89,4900.0,26.7542,26.7654,26.7542,26.7616,4900.0
2009-02-17 13:05:00,71.9,71.9,71.85,71.85,5200.0,26.7654,26.7654,26.7468,26.7468,5200.0
2009-02-17 13:10:00,71.87,71.9,71.86,71.88,24400.0,26.7542,26.7654,26.7505,26.7579,24400.0
2009-02-17 13:15:00,71.87,71.9,71.86,71.88,4500.0,26.7542,26.7654,26.7505,26.7579,4500.0
2009-02-17 13:20:00,71.87,71.96,71.84,71.86,16000.0,26.7542,26.7877,26.743,26.7505,16000.0
2009-02-17 13:25:00,71.87,71.88,71.83,71.88,11500.0,26.7542,26.7579,26.7393,26.7579,11500.0
2009-02-17 13:30:00,71.86,71.88,71.83,71.86,9200.0,26.7505,26.7579,26.7393,26.7505,9200.0
2009-02-17 13:35:00,71.86,71.87,71.83,71.86,10100.0,26.7505,26.7542,26.7393,26.7505,10100.0
2009-02-17 13:40:00,71.86,71.9,71.83,71.9,16800.0,26.7505,26.7654,26.7393,26.7654,16800.0
2009-02-17 13:45:00,71.9,71.9,71.83,71.89,12300.0,26.7654,26.7654,26.7393,26.7616,12300.0
2009-02-17 13:50:00,71.89,71.97,71.88,71.96,18900.0,26.7616,26.7914,26.7579,26.7877,18900.0
2009-02-17 13:55:00,71.95,72.25,71.91,72.02,11900.0,26.784,26.8957,26.7691,26.81,11900.0
2009-02-17 14:00:00,72.09,72.09,71.95,72.0,4000.0,26.8361,26.8361,26.784,26.8026,4000.0
2009-02-17 14:05:00,72.09,72.34,72.0,72.3,8700.0,26.8361,26.9292,26.8026,26.9143,8700.0
2009-02-17 14:10:00,72.3,72.36,72.2,72.35,8500.0,26.9143,26.9366,26.877,26.9329,8500.0
2009-02-17 14:15:00,72.39,72.42,72.32,72.32,9900.0,26.9478,26.9589,26.9217,26.9217,9900.0
2009-02-17 14:20:00,72.32,72.44,72.26,72.35,8700.0,26.9217,26.9664,26.8994,26.9329,8700.0
2009-02-17 14:25:00,72.44,72.44,72.31,72.32,8300.0,26.9664,26.9664,26.918,26.9217,8300.0
2009-02-17 14:30:00,72.35,72.55,72.35,72.54,12100.0,26.9329,27.0073,26.9329,27.0036,12100.0
2009-02-17 14:35:00,72.54,72.54,72.47,72.47,7900.0,27.0036,27.0036,26.9776,26.9776,7900.0
2009-02-17 14:40:00,72.47,72.7,72.47,72.48,6200.0,26.9776,27.0632,26.9776,26.9813,6200.0
2009-02-17 14:45:00,72.48,72.48,72.3,72.3,16200.0,26.9813,26.9813,26.9143,26.9143,16200.0
2009-02-17 14:50:00,72.33,72.37,72.28,72.32,4700.0,26.9254,26.9403,26.9068,26.9217,4700.0
2009-02-17 14:55:00,72.3,72.33,72.26,72.32,8900.0,26.9143,26.9254,26.8994,26.9217,8900.0
2009-02-17 15:00:00,72.32,72.34,72.27,72.32,9400.0,26.9217,26.9292,26.9031,26.9217,9400.0
2009-02-17 15:05:00,72.37,72.68,72.37,72.47,11600.0,26.9403,27.0557,26.9403,26.9776,11600.0
2009-02-17 15:10:00,72.52,72.58,72.43,72.46,12100.0,26.9962,27.0185,26.9627,26.9738,12100.0
2009-02-17 15:15:00,72.46,72.54,72.26,72.26,12900.0,26.9738,27.0036,26.8994,26.8994,12900.0
2009-02-17 15:20:00,72.24,72.24,71.92,72.01,24800.0,26.8919,26.8919,26.7728,26.8063,24800.0
2009-02-17 15:25:00,72.06,72.07,71.9,71.9,21200.0,26.8249,26.8286,26.7654,26.7654,21200.0
2009-02-17 15:30:00,71.9,72.04,71.88,71.98,12700.0,26.7654,26.8175,26.7579,26.7951,12700.0
2009-02-17 15:35:00,71.98,72.16,71.9,72.0,27100.0,26.7951,26.8622,26.7654,26.8026,27100.0
2009-02-17 15:40:00,72.0,72.16,71.93,72.11,11200.0,26.8026,26.8622,26.7765,26.8435,11200.0
2009-02-17 15:45:00,72.07,72.14,71.92,71.98,17300.0,26.8286,26.8547,26.7728,26.7951,17300.0
2009-02-17 15:50:00,71.94,72.23,71.92,71.98,17800.0,26.7803,26.8882,26.7728,26.7951,17800.0
2009-02-17 15:55:00,71.94,72.08,71.92,71.92,13200.0,26.7803,26.8324,26.7728,26.7728,13200.0
2009-02-18 09:30:00,72.32,72.47,72.32,72.46,13100.0,26.9217,26.9776,26.9217,26.9738,13100.0
2009-02-18 09:35:00,72.46,72.46,72.32,72.38,5000.0,26.9738,26.9738,26.9217,26.944,5000.0
2009-02-18 09:40:00,72.37,72.46,72.33,72.35,3300.0,26.9403,26.9738,26.9254,26.9329,3300.0
2009-02-18 09:45:00,72.34,72.35,72.21,72.32,6000.0,26.9292,26.9329,26.8808,26.9217,6000.0
2009-02-18 09:50:00,72.33,72.34,72.15,72.23,27100.0,26.9254,26.9292,26.8584,26.8882,27100.0
2009-02-18 09:55:00,72.2,72.22,71.98,72.07,8200.0,26.877,26.8845,26.7951,26.8286,8200.0
2009-02-18 10:00:00,72.05,72.06,72.0,72.02,1400.0,26.8212,26.8249,26.8026,26.81,1400.0
2009-02-18 10:05:00,72.05,72.06,71.98,71.98,5100.0,26.8212,26.8249,26.7951,26.7951,5100.0
2009-02-18 10:10:00,71.91,72.0,71.63,71.8,6800.0,26.7691,26.8026,26.6649,26.7281,6800.0
2009-02-18 10:15:00,71.74,71.81,71.64,71.67,5200.0,26.7058,26.7319,26.6686,26.6797,5200.0
2009-02-18 10:20:00,71.64,71.69,71.28,71.32,31300.0,26.6686,26.6872,26.5346,26.5495,31300.0
2009-02-18 10:25:00,71.35,71.35,70.86,71.13,65600.0,26.5606,26.5606,26.3782,26.4787,65600.0
2009-02-18 10:30:00,70.95,70.95,70.68,70.68,17100.0,26.4117,26.4117,26.3112,26.3112,17100.0
2009-02-18 10:35:00,70.69,70.75,70.54,70.57,22100.0,26.3149,26.3373,26.2591,26.2703,22100.0
2009-02-18 10:40:00,70.6,70.65,70.24,70.33,76200.0,26.2814,26.3,26.1474,26.1809,76200.0
2009-02-18 10:45:00,70.33,70.33,69.5,69.65,119700.0,26.1809,26.1809,25.8719,25.9278,119700.0
2009-02-18 10:50:00,69.69,70.1,69.65,69.98,14700.0,25.9427,26.0953,25.9278,26.0506,14700.0
2009-02-18 10:55:00,69.81,69.95,69.6,69.85,5900.0,25.9873,26.0395,25.9092,26.0022,5900.0
2009-02-18 11:00:00,69.78,70.0,69.75,69.9,6100.0,25.9762,26.0581,25.965,26.0208,6100.0
2009-02-18 11:05:00,69.86,70.0,69.85,69.92,29700.0,26.006,26.0581,26.0022,26.0283,29700.0
2009-02-18 11:10:00,69.93,69.98,69.87,69.96,14800.0,26.032,26.0506,26.0097,26.0432,14800.0
2009-02-18 11:15:00,69.97,70.0,69.94,69.94,2800.0,26.0469,26.0581,26.0357,26.0357,2800.0
2009-02-18 11:20:00,69.9,70.0,69.9,70.0,30100.0,26.0208,26.0581,26.0208,26.0581,30100.0
2009-02-18 11:25:00,70.0,70.12,69.95,69.95,21400.0,26.0581,26.1027,26.0395,26.0395,21400.0
2009-02-18 11:30:00,69.98,70.13,69.98,70.12,3700.0,26.0506,26.1065,26.0506,26.1027,3700.0
2009-02-18 11:35:00,70.13,70.24,69.99,70.02,9600.0,26.1065,26.1474,26.0544,26.0655,9600.0
2009-02-18 11:40:00,70.02,70.5,69.99,70.42,14700.0,26.0655,26.2442,26.0544,26.2144,14700.0
2009-02-18 11:45:00,70.45,70.53,70.0,70.4,597700.0,26.2256,26.2554,26.0581,26.207,597700.0
2009-02-18 11:50:00,70.41,70.52,70.36,70.49,10900.0,26.2107,26.2516,26.1921,26.2405,10900.0
2009-02-18 11:55:00,70.5,70.58,70.5,70.58,4700.0,26.2442,26.274,26.2442,26.274,4700.0
2009-02-18 12:00:00,70.58,70.74,70.51,70.74,3300.0,26.274,26.3335,26.2479,26.3335,3300.0
2009-02-18 12:05:00,70.78,70.8,70.75,70.78,1900.0,26.3484,26.3559,26.3373,26.3484,1900.0
2009-02-18 12:10:00,70.78,70.97,70.73,70.97,3300.0,26.3484,26.4192,26.3298,26.4192,3300.0
2009-02-18 12:15:00,70.84,70.86,70.67,70.86,6800.0,26.3708,26.3782,26.3075,26.3782,6800.0
2009-02-18 12:20:00,70.84,71.06,70.84,71.06,1900.0,26.3708,26.4527,26.3708,26.4527,1900.0
2009-02-18 12:25:00,71.02,71.1,70.95,71.0,2600.0,26.4378,26.4676,26.4117,26.4303,2600.0
2009-02-18 12:30:00,71.0,71.04,70.92,71.01,2800.0,26.4303,26.4452,26.4006,26.4341,2800.0
2009-02-18 12:35:00,71.09,71.17,70.89,71.06,2700.0,26.4638,26.4936,26.3894,26.4527,2700.0
2009-02-18 12:40:00,71.1,71.1,71.02,71.09,9400.0,26.4676,26.4676,26.4378,26.4638,9400.0
2009-02-18 12:45:00,71.05,71.21,71.02,71.19,4200.0,26.4489,26.5085,26.4378,26.5011,4200.0
2009-02-18 12:50:00,71.21,71.21,71.19,71.21,1000.0,26.5085,26.5085,26.5011,26.5085,1000.0
2009-02-18 12:55:00,71.28,71.36,71.28,71.28,2000.0,26.5346,26.5643,26.5346,26.5346,2000.0
2009-02-18 13:00:00,71.33,71.34,71.21,71.25,3100.0,26.5532,26.5569,26.5085,26.5234,3100.0
2009-02-18 13:05:00,71.31,71.42,71.3,71.3,1700.0,26.5457,26.5867,26.542,26.542,1700.0
2009-02-18 13:10:00,71.32,71.37,71.24,71.37,2200.0,26.5495,26.5681,26.5197,26.5681,2200.0
2009-02-18 13:15:00,71.36,71.36,71.12,71.16,1700.0,26.5643,26.5643,26.475,26.4899,1700.0
2009-02-18 13:20:00,71.15,71.15,71.0,71.08,3200.0,26.4862,26.4862,26.4303,26.4601,3200.0
2009-02-18 13:25:00,71.08,71.25,71.08,71.2,2300.0,26.4601,26.5234,26.4601,26.5048,2300.0
2009-02-18 13:30:00,71.25,71.37,71.11,71.11,4200.0,26.5234,26.5681,26.4713,26.4713,4200.0
2009-02-18 13:35:00,71.19,71.36,70.84,70.84,4000.0,26.5011,26.5643,26.3708,26.3708,4000.0
2009-02-18 13:40:00,70.84,70.95,70.81,70.9,7400.0,26.3708,26.4117,26.3596,26.3931,7400.0
2009-02-18 13:45:00,70.96,71.21,70.92,71.21,1500.0,26.4154,26.5085,26.4006,26.5085,1500.0
2009-02-18 13:50:00,71.2,71.29,71.17,71.2,1600.0,26.5048,26.5383,26.4936,26.5048,1600.0
2009-02-18 13:55:00,71.24,71.36,71.24,71.35,1600.0,26.5197,26.5643,26.5197,26.5606,1600.0
2009-02-18 14:00:00,71.3,71.33,71.21,71.24,3600.0,26.542,26.5532,26.5085,26.5197,3600.0
2009-02-18 14:05:00,71.24,71.31,71.24,71.31,1900.0,26.5197,26.5457,26.5197,26.5457,1900.0
2009-02-18 14:10:00,71.37,71.42,71.26,71.42,14700.0,26.5681,26.5867,26.5271,26.5867,14700.0
2009-02-18 14:15:00,71.41,71.5,71.37,71.5,2300.0,26.583,26.6165,26.5681,26.6165,2300.0
2009-02-18 14:20:00,71.47,71.5,71.44,71.5,1700.0,26.6053,26.6165,26.5941,26.6165,1700.0
2009-02-18 14:25:00,71.48,71.78,71.44,71.78,2500.0,26.609,26.7207,26.5941,26.7207,2500.0
2009-02-18 14:30:00,71.74,71.74,71.44,71.69,2100.0,26.7058,26.7058,26.5941,26.6872,2100.0
2009-02-18 14:35:00,71.71,71.71,71.47,71.53,2200.0,26.6946,26.6946,26.6053,26.6276,2200.0
2009-02-18 14:40:00,71.43,71.58,71.43,71.57,700.0,26.5904,26.6462,26.5904,26.6425,700.0
2009-02-18 14:45:00,71.65,71.87,71.62,71.62,900.0,26.6723,26.7542,26.6611,26.6611,900.0
2009-02-18 14:50:00,71.63,71.81,71.25,71.46,5300.0,26.6649,26.7319,26.5234,26.6016,5300.0
2009-02-18 14:55:00,71.42,71.86,71.2,71.45,3900.0,26.5867,26.7505,26.5048,26.5978,3900.0
2009-02-18 15:00:00,71.52,71.6,71.45,71.59,1700.0,26.6239,26.6537,26.5978,26.65,1700.0
2009-02-18 15:05:00,71.67,71.7,71.29,71.35,4900.0,26.6797,26.6909,26.5383,26.5606,4900.0
2009-02-18 15:10:00,71.33,71.35,71.29,71.35,2200.0,26.5532,26.5606,26.5383,26.5606,2200.0
2009-02-18 15:15:00,71.33,71.33,71.25,71.3,5800.0,26.5532,26.5532,26.5234,26.542,5800.0
2009-02-18 15:20:00,71.27,71.3,71.27,71.28,1700.0,26.5308,26.542,26.5308,26.5346,1700.0
2009-02-18 15:25:00,71.28,71.32,71.24,71.29,3300.0,26.5346,26.5495,26.5197,26.5383,3300.0
2009-02-18 15:30:00,71.27,71.35,71.22,71.34,7400.0,26.5308,26.5606,26.5122,26.5569,7400.0
2009-02-18 15:35:00,71.32,71.35,71.29,71.33,6300.0,26.5495,26.5606,26.5383,26.5532,6300.0
2009-02-18 15:40:00,71.33,71.55,71.33,71.53,9900.0,26.5532,26.6351,26.5532,26.6276,9900.0
2009-02-18 15:45:00,71.51,71.75,71.5,71.75,8500.0,26.6202,26.7095,26.6165,26.7095,8500.0
2009-02-18 15:50:00,71.8,72.01,71.74,72.0,33200.0,26.7281,26.8063,26.7058,26.8026,33200.0
2009-02-18 15:55:00,72.05,72.09,71.7,71.96,6600.0,26.8212,26.8361,26.6909,26.7877,6600.0
2009-02-19 09:30:00,71.82,72.34,71.74,72.27,12400.0,26.7356,26.9292,26.7058,26.9031,12400.0
2009-02-19 09:35:00,72.25,72.25,71.87,71.99,3300.0,26.8957,26.8957,26.7542,26.7989,3300.0
2009-02-19 09:40:00,71.85,72.0,71.8,72.0,3700.0,26.7468,26.8026,26.7281,26.8026,3700.0
2009-02-19 09:45:00,72.0,72.1,71.98,71.99,8300.0,26.8026,26.8398,26.7951,26.7989,8300.0
2009-02-19 09:50:00,72.05,72.1,72.03,72.09,6300.0,26.8212,26.8398,26.8138,26.8361,6300.0
2009-02-19 09:55:00,72.1,72.2,72.09,72.1,14500.0,26.8398,26.877,26.8361,26.8398,14500.0
2009-02-19 10:00:00,72.09,72.1,72.0,72.0,7700.0,26.8361,26.8398,26.8026,26.8026,7700.0
2009-02-19 10:05:00,72.04,72.09,71.94,71.96,8000.0,26.8175,26.8361,26.7803,26.7877,8000.0
2009-02-19 10:10:00,72.0,72.09,71.97,72.09,2900.0,26.8026,26.8361,26.7914,26.8361,2900.0
2009-02-19 10:15:00,72.1,72.18,72.08,72.1,19400.0,26.8398,26.8696,26.8324,26.8398,19400.0
2009-02-19 10:20:00,72.1,72.1,72.02,72.1,25000.0,26.8398,26.8398,26.81,26.8398,25000.0
2009-02-19 10:25:00,72.09,72.1,72.05,72.05,1300.0,26.8361,26.8398,26.8212,26.8212,1300.0
2009-02-19 10:30:00,72.02,72.1,72.02,72.08,2400.0,26.81,26.8398,26.81,26.8324,2400.0
2009-02-19 10:35:00,72.05,72.08,71.93,71.99,5300.0,26.8212,26.8324,26.7765,26.7989,5300.0
2009-02-19 10:40:00,72.07,72.08,71.97,72.07,1200.0,26.8286,26.8324,26.7914,26.8286,1200.0
2009-02-19 10:45:00,72.04,72.08,72.01,72.07,2400.0,26.8175,26.8324,26.8063,26.8286,2400.0
2009-02-19 10:50:00,72.01,72.09,71.94,72.05,3700.0,26.8063,26.8361,26.7803,26.8212,3700.0
2009-02-19 10:55:00,72.05,72.07,71.91,72.04,6200.0,26.8212,26.8286,26.7691,26.8175,6200.0
2009-02-19 11:00:00,72.04,72.07,71.95,72.05,9000.0,26.8175,26.8286,26.784,26.8212,9000.0
2009-02-19 11:05:00,72.05,72.08,72.05,72.07,2600.0,26.8212,26.8324,26.8212,26.8286,2600.0
2009-02-19 11:10:00,72.06,72.19,72.06,72.1,39200.0,26.8249,26.8733,26.8249,26.8398,39200.0
2009-02-19 11:15:00,72.13,72.16,72.05,72.16,11300.0,26.851,26.8622,26.8212,26.8622,11300.0
2009-02-19 11:20:00,72.15,72.17,72.13,72.17,400.0,26.8584,26.8659,26.851,26.8659,400.0
2009-02-19 11:25:00,72.14,72.14,72.13,72.13,1100.0,26.8547,26.8547,26.851,26.851,1100.0
2009-02-19 11:30:00,72.13,72.13,72.12,72.13,2100.0,26.851,26.851,26.8473,26.851,2100.0
2009-02-19 11:35:00,72.13,72.13,72.1,72.1,2900.0,26.851,26.851,26.8398,26.8398,2900.0
2009-02-19 11:40:00,72.09,72.09,72.04,72.09,1400.0,26.8361,26.8361,26.8175,26.8361,1400.0
2009-02-19 11:45:00,72.11,72.13,72.09,72.09,3400.0,26.8435,26.851,26.8361,26.8361,3400.0
2009-02-19 11:50:00,72.03,72.03,72.0,72.0,600.0,26.8138,26.8138,26.8026,26.8026,600.0
2009-02-19 11:55:00,71.9,71.93,71.89,71.93,600.0,26.7654,26.7765,26.7616,26.7765,600.0
2009-02-19 12:00:00,71.94,71.99,71.89,71.9,3100.0,26.7803,26.7989,26.7616,26.7654,3100.0
2009-02-19 12:05:00,71.85,71.93,71.85,71.93,1800.0,26.7468,26.7765,26.7468,26.7765,1800.0
2009-02-19 12:10:00,71.98,71.99,71.95,71.98,2400.0,26.7951,26.7989,26.784,26.7951,2400.0
2009-02-19 12:15:00,71.95,71.98,71.89,71.97,900.0,26.784,26.7951,26.7616,26.7914,900.0
2009-02-19 12:20:00,71.93,71.93,71.9,71.9,300.0,26.7765,26.7765,26.7654,26.7654,300.0
2009-02-19 12:25:00,71.91,71.91,71.75,71.75,2000.0,26.7691,26.7691,26.7095,26.7095,2000.0
2009-02-19 12:30:00,71.73,71.93,71.72,71.79,2700.0,26.7021,26.7765,26.6984,26.7244,2700.0
2009-02-19 12:35:00,71.93,71.94,71.93,71.94,500.0,26.7765,26.7803,26.7765,26.7803,500.0
2009-02-19 12:40:00,71.95,71.95,71.93,71.95,1300.0,26.784,26.784,26.7765,26.784,1300.0
2009-02-19 12:45:00,71.95,71.95,71.85,71.89,5000.0,26.784,26.784,26.7468,26.7616,5000.0
2009-02-19 12:50:00,71.9,71.9,71.9,71.9,1000.0,26.7654,26.7654,26.7654,26.7654,1000.0
2009-02-19 12:55:00,71.94,72.0,71.94,72.0,3200.0,26.7803,26.8026,26.7803,26.8026,3200.0
2009-02-19 13:00:00,72.0,72.08,71.98,72.06,9000.0,26.8026,26.8324,26.7951,26.8249,9000.0
2009-02-19 13:05:00,72.07,72.08,72.06,72.06,500.0,26.8286,26.8324,26.8249,26.8249,500.0
2009-02-19 13:10:00,72.07,72.07,72.04,72.06,1700.0,26.8286,26.8286,26.8175,26.8249,1700.0
2009-02-19 13:15:00,72.05,72.06,72.03,72.05,1200.0,26.8212,26.8249,26.8138,26.8212,1200.0
2009-02-19 13:20:00,72.06,72.06,72.04,72.05,1300.0,26.8249,26.8249,26.8175,26.8212,1300.0
2009-02-19 13:25:00,72.07,72.09,72.07,72.09,1500.0,26.8286,26.8361,26.8286,26.8361,1500.0
2009-02-19 13:30:00,72.09,72.09,72.09,72.09,100.0,26.8361,26.8361,26.8361,26.8361,100.0
2009-02-19 13:35:00,72.06,72.1,72.02,72.09,3000.0,26.8249,26.8398,26.81,26.8361,3000.0
2009-02-19 13:40:00,72.08,72.1,72.08,72.1,4500.0,26.8324,26.8398,26.8324,26.8398,4500.0
2009-02-19 13:45:00,72.09,72.1,72.08,72.1,2600.0,26.8361,26.8398,26.8324,26.8398,2600.0
2009-02-19 13:50:00,72.08,72.08,72.08,72.08,200.0,26.8324,26.8324,26.8324,26.8324,200.0
2009-02-19 13:55:00,72.1,72.1,72.01,72.04,1500.0,26.8398,26.8398,26.8063,26.8175,1500.0
2009-02-19 14:00:00,72.03,72.06,72.03,72.06,1600.0,26.8138,26.8249,26.8138,26.8249,1600.0
2009-02-19 14:05:00,72.06,72.09,72.06,72.09,2600.0,26.8249,26.8361,26.8249,26.8361,2600.0
2009-02-19 14:10:00,72.08,72.1,72.06,72.1,3000.0,26.8324,26.8398,26.8249,26.8398,3000.0
2009-02-19 14:15:00,72.1,72.1,72.06,72.06,1100.0,26.8398,26.8398,26.8249,26.8249,1100.0
2009-02-19 14:20:00,72.09,72.09,72.07,72.07,1500.0,26.8361,26.8361,26.8286,26.8286,1500.0
2009-02-19 14:25:00,72.08,72.09,72.08,72.09,1300.0,26.8324,26.8361,26.8324,26.8361,1300.0
2009-02-19 14:30:00,72.09,72.09,72.07,72.07,800.0,26.8361,26.8361,26.8286,26.8286,800.0
2009-02-19 14:35:00,72.05,72.09,72.02,72.09,4400.0,26.8212,26.8361,26.81,26.8361,4400.0
2009-02-19 14:40:00,72.08,72.09,71.94,72.03,4000.0,26.8324,26.8361,26.7803,26.8138,4000.0
2009-02-19 14:45:00,71.99,72.0,71.91,71.91,4900.0,26.7989,26.8026,26.7691,26.7691,4900.0
2009-02-19 14:50:00,71.9,71.96,71.9,71.96,1800.0,26.7654,26.7877,26.7654,26.7877,1800.0
2009-02-19 14:55:00,71.96,72.08,71.93,71.93,2700.0,26.7877,26.8324,26.7765,26.7765,2700.0
2009-02-19 15:00:00,71.99,72.05,71.92,72.01,4400.0,26.7989,26.8212,26.7728,26.8063,4400.0
2009-02-19 15:05:00,72.04,72.09,72.04,72.05,2200.0,26.8175,26.8361,26.8175,26.8212,2200.0
2009-02-19 15:10:00,72.05,72.05,71.89,71.94,9000.0,26.8212,26.8212,26.7616,26.7803,9000.0
2009-02-19 15:15:00,71.95,71.95,71.87,71.92,1200.0,26.784,26.784,26.7542,26.7728,1200.0
2009-02-19 15:20:00,71.86,71.95,71.86,71.94,4200.0,26.7505,26.784,26.7505,26.7803,4200.0
2009-02-19 15:25:00,71.95,72.0,71.89,72.0,13900.0,26.784,26.8026,26.7616,26.8026,13900.0
2009-02-19 15:30:00,72.0,72.0,71.86,71.99,2600.0,26.8026,26.8026,26.7505,26.7989,2600.0
2009-02-19 15:35:00,71.95,72.0,71.94,71.96,12200.0,26.784,26.8026,26.7803,26.7877,12200.0
2009-02-19 15:40:00,72.0,72.0,71.82,71.98,7700.0,26.8026,26.8026,26.7356,26.7951,7700.0
2009-02-19 15:45:00,71.97,72.0,71.97,72.0,1900.0,26.7914,26.8026,26.7914,26.8026,1900.0
2009-02-19 15:50:00,72.0,72.0,71.52,71.83,10800.0,26.8026,26.8026,26.6239,26.7393,10800.0
2009-02-19 15:55:00,71.81,71.99,71.78,71.85,11400.0,26.7319,26.7989,26.7207,26.7468,11400.0
2009-02-20 09:30:00,70.19,70.44,70.06,70.08,13700.0,26.1288,26.2219,26.0804,26.0879,13700.0
2009-02-20 09:35:00,70.1,70.63,70.08,70.47,8900.0,26.0953,26.2926,26.0879,26.233,8900.0
2009-02-20 09:40:00,70.41,70.58,70.38,70.57,6600.0,26.2107,26.274,26.1995,26.2703,6600.0
2009-02-20 09:45:00,70.58,71.0,70.43,71.0,9300.0,26.274,26.4303,26.2181,26.4303,9300.0
2009-02-20 09:50:00,70.87,71.15,70.79,71.06,6300.0,26.3819,26.4862,26.3522,26.4527,6300.0
2009-02-20 09:55:00,71.01,71.15,70.91,71.1,7800.0,26.4341,26.4862,26.3968,26.4676,7800.0
2009-02-20 10:00:00,71.16,71.17,71.12,71.16,18200.0,26.4899,26.4936,26.475,26.4899,18200.0
2009-02-20 10:05:00,71.17,71.17,71.1,71.1,9100.0,26.4936,26.4936,26.4676,26.4676,9100.0
2009-02-20 10:10:00,71.1,71.15,71.1,71.15,8400.0,26.4676,26.4862,26.4676,26.4862,8400.0
2009-02-20 10:15:00,71.12,71.15,71.1,71.11,9100.0,26.475,26.4862,26.4676,26.4713,9100.0
2009-02-20 10:20:00,71.1,71.17,71.1,71.15,10000.0,26.4676,26.4936,26.4676,26.4862,10000.0
2009-02-20 10:25:00,71.11,71.17,71.1,71.16,11900.0,26.4713,26.4936,26.4676,26.4899,11900.0
2009-02-20 10:30:00,71.17,71.17,71.16,71.16,4000.0,26.4936,26.4936,26.4899,26.4899,4000.0
2009-02-20 10:35:00,71.16,71.17,71.0,71.01,9100.0,26.4899,26.4936,26.4303,26.4341,9100.0
2009-02-20 10:40:00,71.01,71.08,71.01,71.05,9300.0,26.4341,26.4601,26.4341,26.4489,9300.0
2009-02-20 10:45:00,71.08,71.09,71.0,71.05,9900.0,26.4601,26.4638,26.4303,26.4489,9900.0
2009-02-20 10:50:00,71.05,71.05,70.9,70.9,14500.0,26.4489,26.4489,26.3931,26.3931,14500.0
2009-02-20 10:55:00,70.96,71.0,70.86,70.9,12800.0,26.4154,26.4303,26.3782,26.3931,12800.0
2009-02-20 11:00:00,70.91,70.91,70.8,70.86,5600.0,26.3968,26.3968,26.3559,26.3782,5600.0
2009-02-20 11:05:00,70.81,70.97,70.81,70.85,11700.0,26.3596,26.4192,26.3596,26.3745,11700.0
2009-02-20 11:10:00,70.86,70.9,70.75,70.79,4800.0,26.3782,26.3931,26.3373,26.3522,4800.0
2009-02-20 11:15:00,70.77,70.87,70.75,70.75,12700.0,26.3447,26.3819,26.3373,26.3373,12700.0
2009-02-20 11:20:00,70.77,70.79,70.41,70.41,13000.0,26.3447,26.3522,26.2107,26.2107,13000.0
2009-02-20 11:25:00,70.41,70.47,70.3,70.36,15900.0,26.2107,26.233,26.1698,26.1921,15900.0
2009-02-20 11:30:00,70.36,70.41,70.25,70.25,7500.0,26.1921,26.2107,26.1511,26.1511,7500.0
2009-02-20 11:35:00,70.2,70.21,70.05,70.05,3800.0,26.1325,26.1362,26.0767,26.0767,3800.0
2009-02-20 11:40:00,70.1,70.2,70.01,70.08,6900.0,26.0953,26.1325,26.0618,26.0879,6900.0
2009-02-20 11:45:00,70.1,70.22,70.07,70.22,2300.0,26.0953,26.14,26.0841,26.14,2300.0
2009-02-20 11:50:00,70.25,70.25,70.08,70.14,5200.0,26.1511,26.1511,26.0879,26.1102,5200.0
2009-02-20 11:55:00,70.15,70.24,70.1,70.17,1500.0,26.1139,26.1474,26.0953,26.1214,1500.0
2009-02-20 12:00:00,70.16,70.41,70.1,70.41,6600.0,26.1176,26.2107,26.0953,26.2107,6600.0
2009-02-20 12:05:00,70.39,70.7,70.33,70.61,15500.0,26.2033,26.3187,26.1809,26.2852,15500.0
2009-02-20 12:10:00,70.65,70.69,70.54,70.64,3200.0,26.3,26.3149,26.2591,26.2963,3200.0
2009-02-20 12:15:00,70.56,70.64,70.56,70.6,1000.0,26.2665,26.2963,26.2665,26.2814,1000.0
2009-02-20 12:20:00,70.65,70.76,70.64,70.76,1700.0,26.3,26.341,26.2963,26.341,1700.0
2009-02-20 12:25:00,70.75,70.82,70.73,70.78,1700.0,26.3373,26.3633,26.3298,26.3484,1700.0
2009-02-20 12:30:00,70.76,70.77,70.74,70.77,1600.0,26.341,26.3447,26.3335,26.3447,1600.0
2009-02-20 12:35:00,70.72,70.83,70.72,70.73,3400.0,26.3261,26.367,26.3261,26.3298,3400.0
2009-02-20 12:40:00,70.73,70.73,70.64,70.64,12000.0,26.3298,26.3298,26.2963,26.2963,12000.0
2009-02-20 12:45:00,70.75,70.75,70.38,70.38,10900.0,26.3373,26.3373,26.1995,26.1995,10900.0
2009-02-20 12:50:00,70.39,70.42,70.18,70.2,2200.0,26.2033,26.2144,26.1251,26.1325,2200.0
2009-02-20 12:55:00,70.21,70.28,70.11,70.11,8200.0,26.1362,26.1623,26.099,26.099,8200.0
2009-02-20 13:00:00,70.12,70.16,69.99,70.15,44700.0,26.1027,26.1176,26.0544,26.1139,44700.0
2009-02-20 13:05:00,70.15,70.16,70.0,70.0,13900.0,26.1139,26.1176,26.0581,26.0581,13900.0
2009-02-20 13:10:00,70.0,70.04,69.91,69.95,4600.0,26.0581,26.073,26.0246,26.0395,4600.0
2009-02-20 13:15:00,70.01,70.01,69.87,69.87,7800.0,26.0618,26.0618,26.0097,26.0097,7800.0
2009-02-20 13:20:00,69.87,69.91,69.75,69.76,19200.0,26.0097,26.0246,25.965,25.9687,19200.0
2009-02-20 13:25:00,69.76,69.87,69.76,69.84,5700.0,25.9687,26.0097,25.9687,25.9985,5700.0
2009-02-20 13:30:00,69.81,69.89,69.53,69.76,18700.0,25.9873,26.0171,25.8831,25.9687,18700.0
2009-02-20 13:35:00,69.74,69.74,69.64,69.64,2600.0,25.9613,25.9613,25.9241,25.9241,2600.0
2009-02-20 13:40:00,69.68,69.7,69.6,69.6,6400.0,25.939,25.9464,25.9092,25.9092,6400.0
2009-02-20 13:45:00,69.61,69.64,69.6,69.64,1800.0,25.9129,25.9241,25.9092,25.9241,1800.0
2009-02-20 13:50:00,69.63,69.7,69.62,69.64,4800.0,25.9203,25.9464,25.9166,25.9241,4800.0
2009-02-20 13:55:00,69.64,69.83,69.64,69.83,4400.0,25.9241,25.9948,25.9241,25.9948,4400.0
2009-02-20 14:00:00,69.82,69.88,69.7,69.81,3000.0,25.9911,26.0134,25.9464,25.9873,3000.0
2009-02-20 14:05:00,69.8,69.8,69.65,69.69,2600.0,25.9836,25.9836,25.9278,25.9427,2600.0
2009-02-20 14:10:00,69.68,69.79,69.65,69.69,4000.0,25.939,25.9799,25.9278,25.9427,4000.0
2009-02-20 14:15:00,69.69,69.93,69.69,69.89,8900.0,25.9427,26.032,25.9427,26.0171,8900.0
2009-02-20 14:20:00,69.89,70.34,69.89,70.31,10600.0,26.0171,26.1846,26.0171,26.1735,10600.0
2009-02-20 14:25:00,70.28,70.39,70.22,70.22,4800.0,26.1623,26.2033,26.14,26.14,4800.0
2009-02-20 14:30:00,70.22,70.38,70.12,70.12,2400.0,26.14,26.1995,26.1027,26.1027,2400.0
2009-02-20 14:35:00,70.14,70.36,70.14,70.31,4900.0,26.1102,26.1921,26.1102,26.1735,4900.0
2009-02-20 14:40:00,70.35,70.36,70.34,70.34,2800.0,26.1884,26.1921,26.1846,26.1846,2800.0
2009-02-20 14:45:00,70.34,70.6,70.34,70.38,6100.0,26.1846,26.2814,26.1846,26.1995,6100.0
2009-02-20 14:50:00,70.35,70.63,70.35,70.62,4700.0,26.1884,26.2926,26.1884,26.2889,4700.0
2009-02-20 14:55:00,70.59,70.64,70.5,70.64,3000.0,26.2777,26.2963,26.2442,26.2963,3000.0
2009-02-20 15:00:00,70.64,70.65,70.52,70.6,1400.0,26.2963,26.3,26.2516,26.2814,1400.0
2009-02-20 15:05:00,70.53,70.64,70.53,70.62,1000.0,26.2554,26.2963,26.2554,26.2889,1000.0
2009-02-20 15:10:00,70.6,70.68,70.6,70.68,800.0,26.2814,26.3112,26.2814,26.3112,800.0
2009-02-20 15:15:00,70.66,70.83,70.66,70.83,2400.0,26.3038,26.367,26.3038,26.367,2400.0
2009-02-20 15:20:00,70.84,70.92,70.83,70.83,3000.0,26.3708,26.4006,26.367,26.367,3000.0
2009-02-20 15:25:00,70.91,70.99,70.69,70.96,2900.0,26.3968,26.4266,26.3149,26.4154,2900.0
2009-02-20 15:30:00,70.98,70.98,70.83,70.92,2200.0,26.4229,26.4229,26.367,26.4006,2200.0
2009-02-20 15:35:00,70.84,70.92,70.84,70.86,800.0,26.3708,26.4006,26.3708,26.3782,800.0
2009-02-20 15:40:00,70.94,70.94,70.8,70.9,3200.0,26.408,26.408,26.3559,26.3931,3200.0
2009-02-20 15:45:00,70.92,70.92,70.04,70.77,25600.0,26.4006,26.4006,26.073,26.3447,25600.0
2009-02-20 15:50:00,70.57,70.94,70.11,70.93,15400.0,26.2703,26.408,26.099,26.4043,15400.0
2009-02-20 15:55:00,70.7,70.94,70.7,70.8,3500.0,26.3187,26.408,26.3187,26.3559,3500.0
2009-02-23 09:30:00,70.82,71.69,70.52,70.7,58900.0,26.3633,26.6872,26.2516,26.3187,58900.0
2009-02-23 09:35:00,70.65,70.73,70.58,70.73,6400.0,26.3,26.3298,26.274,26.3298,6400.0
2009-02-23 09:40:00,70.73,70.78,70.66,70.66,2900.0,26.3298,26.3484,26.3038,26.3038,2900.0
2009-02-23 09:45:00,70.66,70.69,70.65,70.65,500.0,26.3038,26.3149,26.3,26.3,500.0
2009-02-23 09:50:00,70.62,70.66,70.55,70.66,3000.0,26.2889,26.3038,26.2628,26.3038,3000.0
2009-02-23 09:55:00,70.68,70.8,70.63,70.72,13200.0,26.3112,26.3559,26.2926,26.3261,13200.0
2009-02-23 10:00:00,70.61,70.65,70.5,70.5,11200.0,26.2852,26.3,26.2442,26.2442,11200.0
2009-02-23 10:05:00,70.5,70.58,70.47,70.58,5700.0,26.2442,26.274,26.233,26.274,5700.0
2009-02-23 10:10:00,70.63,70.66,70.59,70.59,16500.0,26.2926,26.3038,26.2777,26.2777,16500.0
2009-02-23 10:15:00,70.59,70.59,70.5,70.59,4800.0,26.2777,26.2777,26.2442,26.2777,4800.0
2009-02-23 10:20:00,70.6,70.6,70.52,70.52,5200.0,26.2814,26.2814,26.2516,26.2516,5200.0
2009-02-23 10:25:00,70.56,70.64,70.41,70.41,11000.0,26.2665,26.2963,26.2107,26.2107,11000.0
2009-02-23 10:30:00,70.42,70.6,70.28,70.32,4900.0,26.2144,26.2814,26.1623,26.1772,4900.0
2009-02-23 10:35:00,70.3,70.47,70.3,70.31,6400.0,26.1698,26.233,26.1698,26.1735,6400.0
2009-02-23 10:40:00,70.31,70.42,70.29,70.41,4700.0,26.1735,26.2144,26.166,26.2107,4700.0
2009-02-23 10:45:00,70.41,70.48,70.41,70.45,3500.0,26.2107,26.2368,26.2107,26.2256,3500.0
2009-02-23 10:50:00,70.43,70.47,70.42,70.47,1000.0,26.2181,26.233,26.2144,26.233,1000.0
2009-02-23 10:55:00,70.42,70.46,70.33,70.35,8200.0,26.2144,26.2293,26.1809,26.1884,8200.0
2009-02-23 11:00:00,70.35,70.38,70.12,70.12,14000.0,26.1884,26.1995,26.1027,26.1027,14000.0
2009-02-23 11:05:00,70.16,70.22,70.08,70.16,10200.0,26.1176,26.14,26.0879,26.1176,10200.0
2009-02-23 11:10:00,70.13,70.13,69.94,70.0,18200.0,26.1065,26.1065,26.0357,26.0581,18200.0
2009-02-23 11:15:00,70.01,70.03,69.76,69.83,16500.0,26.0618,26.0692,25.9687,25.9948,16500.0
2009-02-23 11:20:00,69.87,70.11,69.67,69.67,20600.0,26.0097,26.099,25.9352,25.9352,20600.0
2009-02-23 11:25:00,69.67,69.69,69.55,69.59,12000.0,25.9352,25.9427,25.8906,25.9054,12000.0
2009-02-23 11:30:00,69.58,69.67,69.58,69.65,5100.0,25.9017,25.9352,25.9017,25.9278,5100.0
2009-02-23 11:35:00,69.61,69.65,69.58,69.6,5100.0,25.9129,25.9278,25.9017,25.9092,5100.0
2009-02-23 11:40:00,69.55,69.56,69.39,69.43,14700.0,25.8906,25.8943,25.831,25.8459,14700.0
2009-02-23 11:45:00,69.48,69.48,69.3,69.3,9700.0,25.8645,25.8645,25.7975,25.7975,9700.0
2009-02-23 11:50:00,69.27,69.3,69.2,69.24,22300.0,25.7863,25.7975,25.7603,25.7752,22300.0
2009-02-23 11:55:00,69.25,69.4,69.23,69.36,9600.0,25.7789,25.8347,25.7714,25.8198,9600.0
2009-02-23 12:00:00,69.34,69.34,69.26,69.29,5200.0,25.8124,25.8124,25.7826,25.7938,5200.0
2009-02-23 12:05:00,69.28,69.28,69.25,69.26,6700.0,25.79,25.79,25.7789,25.7826,6700.0
2009-02-23 12:10:00,69.25,69.3,69.24,69.27,3500.0,25.7789,25.7975,25.7752,25.7863,3500.0
2009-02-23 12:15:00,69.25,69.27,69.24,69.27,5600.0,25.7789,25.7863,25.7752,25.7863,5600.0
2009-02-23 12:20:00,69.24,69.27,69.15,69.16,3200.0,25.7752,25.7863,25.7417,25.7454,3200.0
2009-02-23 12:25:00,69.16,69.19,69.14,69.15,8500.0,25.7454,25.7565,25.7379,25.7417,8500.0
2009-02-23 12:30:00,69.14,69.14,69.11,69.11,8000.0,25.7379,25.7379,25.7268,25.7268,8000.0
2009-02-23 12:35:00,69.12,69.15,69.09,69.1,2600.0,25.7305,25.7417,25.7193,25.723,2600.0
2009-02-23 12:40:00,69.11,69.11,69.06,69.07,3300.0,25.7268,25.7268,25.7082,25.7119,3300.0
2009-02-23 12:45:00,69.05,69.15,69.0,69.0,11500.0,25.7044,25.7417,25.6858,25.6858,11500.0
2009-02-23 12:50:00,69.0,69.02,68.98,68.98,11000.0,25.6858,25.6933,25.6784,25.6784,11000.0
2009-02-23 12:55:00,68.98,68.98,68.87,68.9,10400.0,25.6784,25.6784,25.6374,25.6486,10400.0
2009-02-23 13:00:00,68.89,68.89,68.72,68.73,14700.0,25.6449,25.6449,25.5816,25.5853,14700.0
2009-02-23 13:05:00,68.75,68.9,68.75,68.89,10100.0,25.5928,25.6486,25.5928,25.6449,10100.0
2009-02-23 13:10:00,68.82,68.9,68.77,68.86,4300.0,25.6188,25.6486,25.6002,25.6337,4300.0
2009-02-23 13:15:00,68.86,68.91,68.82,68.82,14400.0,25.6337,25.6523,25.6188,25.6188,14400.0
2009-02-23 13:20:00,68.85,68.86,68.82,68.83,3000.0,25.63,25.6337,25.6188,25.6225,3000.0
2009-02-23 13:25:00,68.85,68.89,68.83,68.86,4500.0,25.63,25.6449,25.6225,25.6337,4500.0
2009-02-23 13:30:00,68.83,68.9,68.83,68.9,8100.0,25.6225,25.6486,25.6225,25.6486,8100.0
2009-02-23 13:35:00,68.89,69.03,68.83,68.96,12100.0,25.6449,25.697,25.6225,25.6709,12100.0
2009-02-23 13:40:00,68.96,69.24,68.96,69.1,8000.0,25.6709,25.7752,25.6709,25.723,8000.0
2009-02-23 13:45:00,69.1,69.1,68.96,68.96,15800.0,25.723,25.723,25.6709,25.6709,15800.0
2009-02-23 13:50:00,68.96,68.98,68.94,68.94,3600.0,25.6709,25.6784,25.6635,25.6635,3600.0
2009-02-23 13:55:00,68.94,69.0,68.87,68.9,14700.0,25.6635,25.6858,25.6374,25.6486,14700.0
2009-02-23 14:00:00,68.9,68.9,68.85,68.88,6000.0,25.6486,25.6486,25.63,25.6411,6000.0
2009-02-23 14:05:00,68.88,68.88,68.82,68.83,4400.0,25.6411,25.6411,25.6188,25.6225,4400.0
2009-02-23 14:10:00,68.83,68.85,68.81,68.84,8900.0,25.6225,25.63,25.6151,25.6263,8900.0
2009-02-23 14:15:00,68.81,68.82,68.8,68.81,8300.0,25.6151,25.6188,25.6114,25.6151,8300.0
2009-02-23 14:20:00,68.77,68.96,68.77,68.81,8700.0,25.6002,25.6709,25.6002,25.6151,8700.0
2009-02-23 14:25:00,68.8,68.84,68.79,68.84,8100.0,25.6114,25.6263,25.6076,25.6263,8100.0
2009-02-23 14:30:00,68.84,68.9,68.75,68.77,11000.0,25.6263,25.6486,25.5928,25.6002,11000.0
2009-02-23 14:35:00,68.77,68.78,68.7,68.74,10200.0,25.6002,25.6039,25.5741,25.589,10200.0
2009-02-23 14:40:00,68.73,68.74,68.7,68.72,9400.0,25.5853,25.589,25.5741,25.5816,9400.0
2009-02-23 14:45:00,68.74,68.76,68.7,68.75,8200.0,25.589,25.5965,25.5741,25.5928,8200.0
2009-02-23 14:50:00,68.75,68.79,68.69,68.69,9400.0,25.5928,25.6076,25.5704,25.5704,9400.0
2009-02-23 14:55:00,68.69,68.69,68.36,68.4,27400.0,25.5704,25.5704,25.4476,25.4625,27400.0
2009-02-23 15:00:00,68.41,68.42,68.28,68.31,12100.0,25.4662,25.4699,25.4178,25.429,12100.0
2009-02-23 15:05:00,68.35,68.39,68.3,68.39,7200.0,25.4438,25.4587,25.4252,25.4587,7200.0
2009-02-23 15:10:00,68.39,68.43,68.37,68.43,6100.0,25.4587,25.4736,25.4513,25.4736,6100.0
2009-02-23 15:15:00,68.37,68.47,68.26,68.36,22800.0,25.4513,25.4885,25.4103,25.4476,22800.0
2009-02-23 15:20:00,68.41,68.42,68.36,68.36,9400.0,25.4662,25.4699,25.4476,25.4476,9400.0
2009-02-23 15:25:00,68.4,68.4,68.35,68.39,7500.0,25.4625,25.4625,25.4438,25.4587,7500.0
2009-02-23 15:30:00,68.35,68.52,68.35,68.35,12400.0,25.4438,25.5071,25.4438,25.4438,12400.0
2009-02-23 15:35:00,68.35,68.36,68.28,68.29,13400.0,25.4438,25.4476,25.4178,25.4215,13400.0
2009-02-23 15:40:00,68.3,68.36,68.28,68.3,10900.0,25.4252,25.4476,25.4178,25.4252,10900.0
2009-02-23 15:45:00,68.3,68.48,68.3,68.35,14700.0,25.4252,25.4922,25.4252,25.4438,14700.0
2009-02-23 15:50:00,68.36,68.37,68.28,68.37,17300.0,25.4476,25.4513,25.4178,25.4513,17300.0
2009-02-23 15:55:00,68.38,69.5,68.34,69.0,47600.0,25.455,25.8719,25.4401,25.6858,47600.0
2009-02-24 09:30:00,69.2,70.5,69.2,69.46,18000.0,25.7603,26.2442,25.7603,25.8571,18000.0
2009-02-24 09:35:00,69.43,69.43,69.22,69.34,8000.0,25.8459,25.8459,25.7677,25.8124,8000.0
2009-02-24 09:40:00,69.35,69.4,69.33,69.39,20200.0,25.8161,25.8347,25.8087,25.831,20200.0
2009-02-24 09:45:00,69.39,69.42,69.14,69.33,8600.0,25.831,25.8422,25.7379,25.8087,8600.0
2009-02-24 09:50:00,69.4,69.48,69.34,69.44,38700.0,25.8347,25.8645,25.8124,25.8496,38700.0
2009-02-24 09:55:00,69.46,69.5,69.43,69.5,12400.0,25.8571,25.8719,25.8459,25.8719,12400.0
2009-02-24 10:00:00,69.5,69.55,69.41,69.55,8500.0,25.8719,25.8906,25.8384,25.8906,8500.0
2009-02-24 10:05:00,69.44,69.45,69.41,69.45,3100.0,25.8496,25.8533,25.8384,25.8533,3100.0
2009-02-24 10:10:00,69.44,69.47,69.41,69.41,4400.0,25.8496,25.8608,25.8384,25.8384,4400.0
2009-02-24 10:15:00,69.45,69.45,69.24,69.35,4300.0,25.8533,25.8533,25.7752,25.8161,4300.0
2009-02-24 10:20:00,69.23,69.45,69.12,69.19,17400.0,25.7714,25.8533,25.7305,25.7565,17400.0
2009-02-24 10:25:00,69.18,69.25,69.11,69.24,8600.0,25.7528,25.7789,25.7268,25.7752,8600.0
2009-02-24 10:30:00,69.25,69.38,69.18,69.25,13600.0,25.7789,25.8273,25.7528,25.7789,13600.0
2009-02-24 10:35:00,69.19,69.3,69.0,69.01,21700.0,25.7565,25.7975,25.6858,25.6895,21700.0
2009-02-24 10:40:00,69.03,69.24,69.01,69.24,7200.0,25.697,25.7752,25.6895,25.7752,7200.0
2009-02-24 10:45:00,69.21,69.24,69.13,69.19,13400.0,25.764,25.7752,25.7342,25.7565,13400.0
2009-02-24 10:50:00,69.21,69.24,69.15,69.15,8400.0,25.764,25.7752,25.7417,25.7417,8400.0
2009-02-24 10:55:00,69.2,69.22,69.16,69.22,5800.0,25.7603,25.7677,25.7454,25.7677,5800.0
2009-02-24 11:00:00,69.17,69.22,69.15,69.21,4400.0,25.7491,25.7677,25.7417,25.764,4400.0
2009-02-24 11:05:00,69.21,69.24,69.21,69.24,2500.0,25.764,25.7752,25.764,25.7752,2500.0
2009-02-24 11:10:00,69.22,69.25,69.21,69.25,5600.0,25.7677,25.7789,25.764,25.7789,5600.0
2009-02-24 11:15:00,69.22,69.31,69.21,69.25,8300.0,25.7677,25.8012,25.764,25.7789,8300.0
2009-02-24 11:20:00,69.29,69.31,69.23,69.31,4100.0,25.7938,25.8012,25.7714,25.8012,4100.0
2009-02-24 11:25:00,69.27,69.33,69.27,69.32,5000.0,25.7863,25.8087,25.7863,25.8049,5000.0
2009-02-24 11:30:00,69.32,69.34,69.29,69.31,2800.0,25.8049,25.8124,25.7938,25.8012,2800.0
2009-02-24 11:35:00,69.33,69.33,69.25,69.32,3800.0,25.8087,25.8087,25.7789,25.8049,3800.0
2009-02-24 11:40:00,69.29,69.32,69.28,69.3,1300.0,25.7938,25.8049,25.79,25.7975,1300.0
2009-02-24 11:45:00,69.3,69.33,69.25,69.33,2200.0,25.7975,25.8087,25.7789,25.8087,2200.0
2009-02-24 11:50:00,69.28,69.33,69.28,69.33,4300.0,25.79,25.8087,25.79,25.8087,4300.0
2009-02-24 11:55:00,69.36,69.37,69.26,69.28,5400.0,25.8198,25.8236,25.7826,25.79,5400.0
2009-02-24 12:00:00,69.28,69.32,69.28,69.28,800.0,25.79,25.8049,25.79,25.79,800.0
2009-02-24 12:05:00,69.34,69.37,69.29,69.34,3400.0,25.8124,25.8236,25.7938,25.8124,3400.0
2009-02-24 12:10:00,69.32,69.34,69.28,69.29,2700.0,25.8049,25.8124,25.79,25.7938,2700.0
2009-02-24 12:15:00,69.32,69.32,69.23,69.29,4000.0,25.8049,25.8049,25.7714,25.7938,4000.0
2009-02-24 12:20:00,69.24,69.27,69.21,69.27,2500.0,25.7752,25.7863,25.764,25.7863,2500.0
2009-02-24 12:25:00,69.23,69.28,69.22,69.25,3800.0,25.7714,25.79,25.7677,25.7789,3800.0
2009-02-24 12:30:00,69.25,69.27,69.21,69.25,3100.0,25.7789,25.7863,25.764,25.7789,3100.0
2009-02-24 12:35:00,69.27,69.3,69.25,69.25,35700.0,25.7863,25.7975,25.7789,25.7789,35700.0
2009-02-24 12:40:00,69.3,69.3,69.24,69.26,3200.0,25.7975,25.7975,25.7752,25.7826,3200.0
2009-02-24 12:45:00,69.24,69.28,69.24,69.27,3200.0,25.7752,25.79,25.7752,25.7863,3200.0
2009-02-24 12:50:00,69.23,69.27,69.23,69.25,2100.0,25.7714,25.7863,25.7714,25.7789,2100.0
2009-02-24 12:55:00,69.24,69.27,69.24,69.24,3600.0,25.7752,25.7863,25.7752,25.7752,3600.0
2009-02-24 13:00:00,69.24,69.24,69.23,69.23,4100.0,25.7752,25.7752,25.7714,25.7714,4100.0
2009-02-24 13:05:00,69.25,69.27,69.23,69.24,1800.0,25.7789,25.7863,25.7714,25.7752,1800.0
2009-02-24 13:10:00,69.23,69.26,69.23,69.23,4600.0,25.7714,25.7826,25.7714,25.7714,4600.0
2009-02-24 13:15:00,69.24,69.24,69.2,69.24,4600.0,25.7752,25.7752,25.7603,25.7752,4600.0
2009-02-24 13:20:00,69.21,69.28,69.21,69.27,3400.0,25.764,25.79,25.764,25.7863,3400.0
2009-02-24 13:25:00,69.29,69.36,69.26,69.36,9200.0,25.7938,25.8198,25.7826,25.8198,9200.0
2009-02-24 13:30:00,69.36,69.46,69.28,69.38,8700.0,25.8198,25.8571,25.79,25.8273,8700.0
2009-02-24 13:35:00,69.36,69.4,69.25,69.36,6900.0,25.8198,25.8347,25.7789,25.8198,6900.0
2009-02-24 13:40:00,69.36,69.41,69.33,69.4,3500.0,25.8198,25.8384,25.8087,25.8347,3500.0
2009-02-24 13:45:00,69.35,69.42,69.35,69.38,3100.0,25.8161,25.8422,25.8161,25.8273,3100.0
2009-02-24 13:50:00,69.4,69.54,69.37,69.51,29700.0,25.8347,25.8868,25.8236,25.8757,29700.0
2009-02-24 13:55:00,69.52,69.56,69.47,69.53,15900.0,25.8794,25.8943,25.8608,25.8831,15900.0
2009-02-24 14:00:00,69.53,69.56,69.5,69.52,7800.0,25.8831,25.8943,25.8719,25.8794,7800.0
2009-02-24 14:05:00,69.56,69.7,69.52,69.68,13900.0,25.8943,25.9464,25.8794,25.939,13900.0
2009-02-24 14:10:00,69.7,69.7,69.63,69.64,2400.0,25.9464,25.9464,25.9203,25.9241,2400.0
2009-02-24 14:15:00,69.66,69.73,69.66,69.72,4100.0,25.9315,25.9576,25.9315,25.9538,4100.0
2009-02-24 14:20:00,69.72,69.84,69.72,69.81,3800.0,25.9538,25.9985,25.9538,25.9873,3800.0
2009-02-24 14:25:00,69.83,69.83,69.81,69.81,500.0,25.9948,25.9948,25.9873,25.9873,500.0
2009-02-24 14:30:00,69.81,69.87,69.81,69.87,10400.0,25.9873,26.0097,25.9873,26.0097,10400.0
2009-02-24 14:35:00,69.9,70.07,69.9,70.07,3200.0,26.0208,26.0841,26.0208,26.0841,3200.0
2009-02-24 14:40:00,70.0,70.07,70.0,70.07,20400.0,26.0581,26.0841,26.0581,26.0841,20400.0
2009-02-24 14:45:00,70.07,70.07,69.98,70.01,19500.0,26.0841,26.0841,26.0506,26.0618,19500.0
2009-02-24 14:50:00,70.01,70.07,69.98,70.07,4000.0,26.0618,26.0841,26.0506,26.0841,4000.0
2009-02-24 14:55:00,70.05,70.07,70.0,70.07,5500.0,26.0767,26.0841,26.0581,26.0841,5500.0
2009-02-24 15:00:00,70.04,70.07,69.98,70.0,10300.0,26.073,26.0841,26.0506,26.0581,10300.0
2009-02-24 15:05:00,70.0,70.07,69.98,70.07,4300.0,26.0581,26.0841,26.0506,26.0841,4300.0
2009-02-24 15:10:00,70.07,70.2,70.06,70.2,9100.0,26.0841,26.1325,26.0804,26.1325,9100.0
2009-02-24 15:15:00,70.18,70.2,70.13,70.15,6900.0,26.1251,26.1325,26.1065,26.1139,6900.0
2009-02-24 15:20:00,70.15,70.15,70.13,70.15,4200.0,26.1139,26.1139,26.1065,26.1139,4200.0
2009-02-24 15:25:00,70.15,70.2,70.1,70.15,9000.0,26.1139,26.1325,26.0953,26.1139,9000.0
2009-02-24 15:30:00,70.12,70.21,70.12,70.2,4200.0,26.1027,26.1362,26.1027,26.1325,4200.0
2009-02-24 15:35:00,70.2,70.2,70.15,70.15,5900.0,26.1325,26.1325,26.1139,26.1139,5900.0
2009-02-24 15:40:00,70.2,70.2,70.08,70.1,5500.0,26.1325,26.1325,26.0879,26.0953,5500.0
2009-02-24 15:45:00,70.08,70.19,70.02,70.19,6300.0,26.0879,26.1288,26.0655,26.1288,6300.0
2009-02-24 15:50:00,70.16,70.19,70.06,70.07,7100.0,26.1176,26.1288,26.0804,26.0841,7100.0
2009-02-24 15:55:00,70.08,70.24,70.0,70.0,19500.0,26.0879,26.1474,26.0581,26.0581,19500.0
2009-02-25 09:30:00,70.16,70.16,69.9,70.0,30200.0,26.1176,26.1176,26.0208,26.0581,30200.0
2009-02-25 09:35:00,69.95,69.99,69.92,69.99,3100.0,26.0395,26.0544,26.0283,26.0544,3100.0
2009-02-25 09:40:00,69.98,70.05,69.95,70.05,2900.0,26.0506,26.0767,26.0395,26.0767,2900.0
2009-02-25 09:45:00,70.08,70.08,70.0,70.06,4800.0,26.0879,26.0879,26.0581,26.0804,4800.0
2009-02-25 09:50:00,70.02,70.07,70.0,70.06,1300.0,26.0655,26.0841,26.0581,26.0804,1300.0
2009-02-25 09:55:00,70.02,70.08,70.0,70.04,4000.0,26.0655,26.0879,26.0581,26.073,4000.0
2009-02-25 10:00:00,70.01,70.05,70.0,70.05,3600.0,26.0618,26.0767,26.0581,26.0767,3600.0
2009-02-25 10:05:00,70.0,70.02,69.92,69.95,12100.0,26.0581,26.0655,26.0283,26.0395,12100.0
2009-02-25 10:10:00,69.96,69.96,69.79,69.83,5400.0,26.0432,26.0432,25.9799,25.9948,5400.0
2009-02-25 10:15:00,69.72,69.75,69.6,69.68,4800.0,25.9538,25.965,25.9092,25.939,4800.0
2009-02-25 10:20:00,69.73,69.73,69.66,69.7,800.0,25.9576,25.9576,25.9315,25.9464,800.0
2009-02-25 10:25:00,69.7,69.84,69.68,69.83,2100.0,25.9464,25.9985,25.939,25.9948,2100.0
2009-02-25 10:30:00,69.84,69.85,69.79,69.85,700.0,25.9985,26.0022,25.9799,26.0022,700.0
2009-02-25 10:35:00,69.84,69.87,69.8,69.8,2800.0,25.9985,26.0097,25.9836,25.9836,2800.0
2009-02-25 10:40:00,69.84,69.85,69.8,69.8,2300.0,25.9985,26.0022,25.9836,25.9836,2300.0
2009-02-25 10:45:00,69.8,69.84,69.7,69.84,7400.0,25.9836,25.9985,25.9464,25.9985,7400.0
2009-02-25 10:50:00,69.68,69.74,69.68,69.74,300.0,25.939,25.9613,25.939,25.9613,300.0
2009-02-25 10:55:00,69.76,69.76,69.7,69.7,200.0,25.9687,25.9687,25.9464,25.9464,200.0
2009-02-25 11:00:00,69.7,69.77,69.66,69.72,4200.0,25.9464,25.9725,25.9315,25.9538,4200.0
2009-02-25 11:05:00,69.76,69.76,69.59,69.6,4300.0,25.9687,25.9687,25.9054,25.9092,4300.0
2009-02-25 11:10:00,69.58,69.72,69.52,69.52,37200.0,25.9017,25.9538,25.8794,25.8794,37200.0
2009-02-25 11:15:00,69.56,69.62,69.52,69.56,3800.0,25.8943,25.9166,25.8794,25.8943,3800.0
2009-02-25 11:20:00,69.56,69.62,69.2,69.25,6200.0,25.8943,25.9166,25.7603,25.7789,6200.0
2009-02-25 11:25:00,69.45,69.48,69.2,69.48,7600.0,25.8533,25.8645,25.7603,25.8645,7600.0
2009-02-25 11:30:00,69.45,69.53,69.45,69.5,1800.0,25.8533,25.8831,25.8533,25.8719,1800.0
2009-02-25 11:35:00,69.48,69.53,69.48,69.53,3200.0,25.8645,25.8831,25.8645,25.8831,3200.0
2009-02-25 11:40:00,69.57,69.59,69.57,69.59,5000.0,25.898,25.9054,25.898,25.9054,5000.0
2009-02-25 11:45:00,69.61,69.72,69.61,69.7,10300.0,25.9129,25.9538,25.9129,25.9464,10300.0
2009-02-25 11:50:00,69.72,69.72,69.64,69.71,700.0,25.9538,25.9538,25.9241,25.9501,700.0
2009-02-25 11:55:00,69.64,69.72,69.63,69.71,2700.0,25.9241,25.9538,25.9203,25.9501,2700.0
2009-02-25 12:00:00,69.71,69.72,69.64,69.68,2600.0,25.9501,25.9538,25.9241,25.939,2600.0
2009-02-25 12:05:00,69.7,69.7,69.64,69.69,2800.0,25.9464,25.9464,25.9241,25.9427,2800.0
2009-02-25 12:10:00,69.68,69.7,69.65,69.65,3100.0,25.939,25.9464,25.9278,25.9278,3100.0
2009-02-25 12:15:00,69.67,69.71,69.64,69.69,2200.0,25.9352,25.9501,25.9241,25.9427,2200.0
2009-02-25 12:20:00,69.69,69.71,69.69,69.69,800.0,25.9427,25.9501,25.9427,25.9427,800.0
2009-02-25 12:25:00,69.72,69.72,69.69,69.69,1600.0,25.9538,25.9538,25.9427,25.9427,1600.0
2009-02-25 12:30:00,69.69,69.72,69.69,69.71,4800.0,25.9427,25.9538,25.9427,25.9501,4800.0
2009-02-25 12:35:00,69.71,69.71,69.66,69.71,13100.0,25.9501,25.9501,25.9315,25.9501,13100.0
2009-02-25 12:40:00,69.71,69.72,69.67,69.67,3200.0,25.9501,25.9538,25.9352,25.9352,3200.0
2009-02-25 12:45:00,69.68,69.71,69.68,69.68,2900.0,25.939,25.9501,25.939,25.939,2900.0
2009-02-25 12:50:00,69.71,69.72,69.7,69.7,8500.0,25.9501,25.9538,25.9464,25.9464,8500.0
2009-02-25 12:55:00,69.7,69.71,69.7,69.71,2800.0,25.9464,25.9501,25.9464,25.9501,2800.0
2009-02-25 13:00:00,69.7,69.72,69.69,69.71,1500.0,25.9464,25.9538,25.9427,25.9501,1500.0
2009-02-25 13:05:00,69.71,69.71,69.71,69.71,0.0,25.9501,25.9501,25.9501,25.9501,0.0
2009-02-25 13:10:00,69.72,69.72,69.71,69.71,2000.0,25.9538,25.9538,25.9501,25.9501,2000.0
2009-02-25 13:15:00,69.71,69.72,69.7,69.7,1300.0,25.9501,25.9538,25.9464,25.9464,1300.0
2009-02-25 13:20:00,69.71,69.72,69.7,69.7,1000.0,25.9501,25.9538,25.9464,25.9464,1000.0
2009-02-25 13:25:00,69.71,69.76,69.67,69.68,10900.0,25.9501,25.9687,25.9352,25.939,10900.0
2009-02-25 13:30:00,69.67,69.68,69.64,69.68,1300.0,25.9352,25.939,25.9241,25.939,1300.0
2009-02-25 13:35:00,69.69,69.69,69.68,69.68,800.0,25.9427,25.9427,25.939,25.939,800.0
2009-02-25 13:40:00,69.62,69.67,69.6,69.61,5700.0,25.9166,25.9352,25.9092,25.9129,5700.0
2009-02-25 13:45:00,69.63,69.67,69.63,69.66,900.0,25.9203,25.9352,25.9203,25.9315,900.0
2009-02-25 13:50:00,69.66,69.7,69.61,69.69,11800.0,25.9315,25.9464,25.9129,25.9427,11800.0
2009-02-25 13:55:00,69.67,69.73,69.6,69.66,11000.0,25.9352,25.9576,25.9092,25.9315,11000.0
2009-02-25 14:00:00,69.69,70.0,69.69,69.82,16100.0,25.9427,26.0581,25.9427,25.9911,16100.0
2009-02-25 14:05:00,69.85,69.88,69.73,69.84,8300.0,26.0022,26.0134,25.9576,25.9985,8300.0
2009-02-25 14:10:00,69.89,69.89,69.73,69.78,3700.0,26.0171,26.0171,25.9576,25.9762,3700.0
2009-02-25 14:15:00,69.76,69.82,69.71,69.82,15600.0,25.9687,25.9911,25.9501,25.9911,15600.0
2009-02-25 14:20:00,69.76,69.82,69.74,69.76,4600.0,25.9687,25.9911,25.9613,25.9687,4600.0
2009-02-25 14:25:00,69.76,69.78,69.74,69.77,1600.0,25.9687,25.9762,25.9613,25.9725,1600.0
2009-02-25 14:30:00,69.74,69.76,69.74,69.74,2300.0,25.9613,25.9687,25.9613,25.9613,2300.0
2009-02-25 14:35:00,69.73,69.79,69.7,69.79,3500.0,25.9576,25.9799,25.9464,25.9799,3500.0
2009-02-25 14:40:00,69.76,69.83,69.75,69.77,2600.0,25.9687,25.9948,25.965,25.9725,2600.0
2009-02-25 14:45:00,69.81,69.81,69.78,69.78,600.0,25.9873,25.9873,25.9762,25.9762,600.0
2009-02-25 14:50:00,69.81,69.86,69.78,69.86,2000.0,25.9873,26.006,25.9762,26.006,2000.0
2009-02-25 14:55:00,69.87,69.87,69.76,69.86,1500.0,26.0097,26.0097,25.9687,26.006,1500.0
2009-02-25 15:00:00,69.85,69.89,69.85,69.89,2800.0,26.0022,26.0171,26.0022,26.0171,2800.0
2009-02-25 15:05:00,69.88,69.89,69.74,69.84,800.0,26.0134,26.0171,25.9613,25.9985,800.0
2009-02-25 15:10:00,69.82,69.9,69.71,69.71,15900.0,25.9911,26.0208,25.9501,25.9501,15900.0
2009-02-25 15:15:00,69.7,69.82,69.7,69.78,1900.0,25.9464,25.9911,25.9464,25.9762,1900.0
2009-02-25 15:20:00,69.78,69.78,69.7,69.78,4500.0,25.9762,25.9762,25.9464,25.9762,4500.0
2009-02-25 15:25:00,69.81,69.81,69.61,69.72,12600.0,25.9873,25.9873,25.9129,25.9538,12600.0
2009-02-25 15:30:00,69.58,69.76,69.58,69.76,4800.0,25.9017,25.9687,25.9017,25.9687,4800.0
2009-02-25 15:35:00,69.75,69.75,69.62,69.65,8500.0,25.965,25.965,25.9166,25.9278,8500.0
2009-02-25 15:40:00,69.63,69.63,69.31,69.35,8200.0,25.9203,25.9203,25.8012,25.8161,8200.0
2009-02-25 15:45:00,69.39,69.65,69.32,69.49,4200.0,25.831,25.9278,25.8049,25.8682,4200.0
2009-02-25 15:50:00,69.5,69.65,69.5,69.65,7100.0,25.8719,25.9278,25.8719,25.9278,7100.0
2009-02-25 15:55:00,69.65,69.81,69.59,69.68,14500.0,25.9278,25.9873,25.9054,25.939,14500.0
2009-02-26 09:30:00,69.75,69.87,69.65,69.77,9200.0,25.965,26.0097,25.9278,25.9725,9200.0
2009-02-26 09:35:00,69.75,69.8,69.69,69.69,4300.0,25.965,25.9836,25.9427,25.9427,4300.0
2009-02-26 09:40:00,69.68,69.68,69.5,69.5,1800.0,25.939,25.939,25.8719,25.8719,1800.0
2009-02-26 09:45:00,69.54,69.54,69.25,69.26,13300.0,25.8868,25.8868,25.7789,25.7826,13300.0
2009-02-26 09:50:00,69.25,69.41,69.25,69.26,2400.0,25.7789,25.8384,25.7789,25.7826,2400.0
2009-02-26 09:55:00,69.3,69.34,69.25,69.25,2800.0,25.7975,25.8124,25.7789,25.7789,2800.0
2009-02-26 10:00:00,69.32,69.41,69.32,69.37,2400.0,25.8049,25.8384,25.8049,25.8236,2400.0
2009-02-26 10:05:00,69.38,69.41,69.36,69.41,2600.0,25.8273,25.8384,25.8198,25.8384,2600.0
2009-02-26 10:10:00,69.41,69.44,69.39,69.42,1700.0,25.8384,25.8496,25.831,25.8422,1700.0
2009-02-26 10:15:00,69.42,69.42,69.35,69.35,1900.0,25.8422,25.8422,25.8161,25.8161,1900.0
2009-02-26 10:20:00,69.38,69.42,69.38,69.42,800.0,25.8273,25.8422,25.8273,25.8422,800.0
2009-02-26 10:25:00,69.4,69.4,69.33,69.4,2300.0,25.8347,25.8347,25.8087,25.8347,2300.0
2009-02-26 10:30:00,69.4,69.44,69.36,69.43,600.0,25.8347,25.8496,25.8198,25.8459,600.0
2009-02-26 10:35:00,69.44,69.48,69.43,69.43,2400.0,25.8496,25.8645,25.8459,25.8459,2400.0
2009-02-26 10:40:00,69.43,69.48,69.4,69.48,3100.0,25.8459,25.8645,25.8347,25.8645,3100.0
2009-02-26 10:45:00,69.44,69.64,69.42,69.47,5600.0,25.8496,25.9241,25.8422,25.8608,5600.0
2009-02-26 10:50:00,69.54,69.56,69.5,69.5,1400.0,25.8868,25.8943,25.8719,25.8719,1400.0
2009-02-26 10:55:00,69.51,69.51,69.49,69.49,1400.0,25.8757,25.8757,25.8682,25.8682,1400.0
2009-02-26 11:00:00,69.49,69.51,69.41,69.45,2800.0,25.8682,25.8757,25.8384,25.8533,2800.0
2009-02-26 11:05:00,69.44,69.44,69.25,69.25,3700.0,25.8496,25.8496,25.7789,25.7789,3700.0
2009-02-26 11:10:00,69.26,69.3,69.25,69.25,4000.0,25.7826,25.7975,25.7789,25.7789,4000.0
2009-02-26 11:15:00,69.25,69.29,69.25,69.28,900.0,25.7789,25.7938,25.7789,25.79,900.0
2009-02-26 11:20:00,69.29,69.3,69.25,69.25,4500.0,25.7938,25.7975,25.7789,25.7789,4500.0
2009-02-26 11:25:00,69.3,69.3,69.27,69.29,1000.0,25.7975,25.7975,25.7863,25.7938,1000.0
2009-02-26 11:30:00,69.3,69.33,69.28,69.31,4500.0,25.7975,25.8087,25.79,25.8012,4500.0
2009-02-26 11:35:00,69.32,69.33,69.3,69.33,5500.0,25.8049,25.8087,25.7975,25.8087,5500.0
2009-02-26 11:40:00,69.33,69.6,69.33,69.4,13400.0,25.8087,25.9092,25.8087,25.8347,13400.0
2009-02-26 11:45:00,69.38,69.42,69.36,69.36,4500.0,25.8273,25.8422,25.8198,25.8198,4500.0
2009-02-26 11:50:00,69.4,69.4,69.33,69.33,400.0,25.8347,25.8347,25.8087,25.8087,400.0
2009-02-26 11:55:00,69.33,69.35,69.27,69.3,3300.0,25.8087,25.8161,25.7863,25.7975,3300.0
2009-02-26 12:00:00,69.29,69.34,69.29,69.34,2100.0,25.7938,25.8124,25.7938,25.8124,2100.0
2009-02-26 12:05:00,69.35,69.4,69.35,69.4,2000.0,25.8161,25.8347,25.8161,25.8347,2000.0
2009-02-26 12:10:00,69.41,69.5,69.4,69.44,3900.0,25.8384,25.8719,25.8347,25.8496,3900.0
2009-02-26 12:15:00,69.48,69.48,69.42,69.44,1300.0,25.8645,25.8645,25.8422,25.8496,1300.0
2009-02-26 12:20:00,69.4,69.4,69.29,69.35,1100.0,25.8347,25.8347,25.7938,25.8161,1100.0
2009-02-26 12:25:00,69.34,69.36,69.25,69.25,5800.0,25.8124,25.8198,25.7789,25.7789,5800.0
2009-02-26 12:30:00,69.28,69.28,69.25,69.25,1100.0,25.79,25.79,25.7789,25.7789,1100.0
2009-02-26 12:35:00,69.24,69.25,69.21,69.25,4600.0,25.7752,25.7789,25.764,25.7789,4600.0
2009-02-26 12:40:00,69.21,69.24,69.2,69.21,2000.0,25.764,25.7752,25.7603,25.764,2000.0
2009-02-26 12:45:00,69.21,69.24,69.2,69.24,3000.0,25.764,25.7752,25.7603,25.7752,3000.0
2009-02-26 12:50:00,69.23,69.25,69.23,69.25,1500.0,25.7714,25.7789,25.7714,25.7789,1500.0
2009-02-26 12:55:00,69.25,69.25,69.21,69.21,2100.0,25.7789,25.7789,25.764,25.764,2100.0
2009-02-26 13:00:00,69.25,69.25,69.2,69.23,1400.0,25.7789,25.7789,25.7603,25.7714,1400.0
2009-02-26 13:05:00,69.22,69.22,69.18,69.18,400.0,25.7677,25.7677,25.7528,25.7528,400.0
2009-02-26 13:10:00,69.19,69.19,69.15,69.15,3900.0,25.7565,25.7565,25.7417,25.7417,3900.0
2009-02-26 13:15:00,69.15,69.15,69.11,69.11,1800.0,25.7417,25.7417,25.7268,25.7268,1800.0
2009-02-26 13:20:00,69.07,69.07,68.45,68.47,25500.0,25.7119,25.7119,25.4811,25.4885,25500.0
2009-02-26 13:25:00,68.7,68.92,68.65,68.89,12300.0,25.5741,25.656,25.5555,25.6449,12300.0
2009-02-26 13:30:00,68.83,68.99,68.74,68.92,5800.0,25.6225,25.6821,25.589,25.656,5800.0
2009-02-26 13:35:00,68.92,68.92,68.81,68.86,3500.0,25.656,25.656,25.6151,25.6337,3500.0
2009-02-26 13:40:00,68.75,68.92,68.75,68.91,6400.0,25.5928,25.656,25.5928,25.6523,6400.0
2009-02-26 13:45:00,68.9,68.91,68.75,68.78,8800.0,25.6486,25.6523,25.5928,25.6039,8800.0
2009-02-26 13:50:00,68.88,68.88,68.78,68.85,700.0,25.6411,25.6411,25.6039,25.63,700.0
2009-02-26 13:55:00,68.75,68.75,68.75,68.75,100.0,25.5928,25.5928,25.5928,25.5928,100.0
2009-02-26 14:00:00,68.73,68.73,68.61,68.61,1500.0,25.5853,25.5853,25.5406,25.5406,1500.0
2009-02-26 14:05:00,68.55,68.55,68.45,68.45,2400.0,25.5183,25.5183,25.4811,25.4811,2400.0
2009-02-26 14:10:00,68.4,68.45,68.4,68.4,5400.0,25.4625,25.4811,25.4625,25.4625,5400.0
2009-02-26 14:15:00,68.41,68.45,68.31,68.4,24400.0,25.4662,25.4811,25.429,25.4625,24400.0
2009-02-26 14:20:00,68.39,68.49,68.39,68.49,11900.0,25.4587,25.496,25.4587,25.496,11900.0
2009-02-26 14:25:00,68.49,68.5,68.47,68.47,7900.0,25.496,25.4997,25.4885,25.4885,7900.0
2009-02-26 14:30:00,68.45,68.47,68.42,68.43,3100.0,25.4811,25.4885,25.4699,25.4736,3100.0
2009-02-26 14:35:00,68.43,68.45,68.41,68.44,7200.0,25.4736,25.4811,25.4662,25.4774,7200.0
2009-02-26 14:40:00,68.41,68.48,68.41,68.44,11100.0,25.4662,25.4922,25.4662,25.4774,11100.0
2009-02-26 14:45:00,68.43,68.47,68.41,68.42,5600.0,25.4736,25.4885,25.4662,25.4699,5600.0
2009-02-26 14:50:00,68.41,68.47,68.41,68.45,3400.0,25.4662,25.4885,25.4662,25.4811,3400.0
2009-02-26 14:55:00,68.44,68.45,68.3,68.3,14200.0,25.4774,25.4811,25.4252,25.4252,14200.0
2009-02-26 15:00:00,68.25,68.3,68.24,68.25,20200.0,25.4066,25.4252,25.4029,25.4066,20200.0
2009-02-26 15:05:00,68.24,68.24,68.05,68.18,14800.0,25.4029,25.4029,25.3322,25.3806,14800.0
2009-02-26 15:10:00,68.1,68.17,68.1,68.12,8000.0,25.3508,25.3768,25.3508,25.3582,8000.0
2009-02-26 15:15:00,68.12,68.12,68.0,68.02,20000.0,25.3582,25.3582,25.3136,25.321,20000.0
2009-02-26 15:20:00,67.99,68.01,67.88,67.9,11400.0,25.3098,25.3173,25.2689,25.2763,11400.0
2009-02-26 15:25:00,67.9,67.9,67.84,67.88,22700.0,25.2763,25.2763,25.254,25.2689,22700.0
2009-02-26 15:30:00,67.86,67.86,67.7,67.71,27700.0,25.2614,25.2614,25.2019,25.2056,27700.0
2009-02-26 15:35:00,67.71,67.72,67.63,67.66,12600.0,25.2056,25.2093,25.1758,25.187,12600.0
2009-02-26 15:40:00,67.68,67.83,67.68,67.74,15100.0,25.1944,25.2503,25.1944,25.2168,15100.0
2009-02-26 15:45:00,67.75,67.85,67.73,67.85,11100.0,25.2205,25.2577,25.213,25.2577,11100.0
2009-02-26 15:50:00,67.91,67.92,67.81,67.92,11100.0,25.2801,25.2838,25.2428,25.2838,11100.0
2009-02-26 15:55:00,67.93,68.41,67.93,68.29,18900.0,25.2875,25.4662,25.2875,25.4215,18900.0
2009-02-27 09:30:00,68.01,68.45,68.01,68.25,25100.0,25.3173,25.4811,25.3173,25.4066,25100.0
2009-02-27 09:35:00,68.33,68.33,68.1,68.21,5000.0,25.4364,25.4364,25.3508,25.3917,5000.0
2009-02-27 09:40:00,68.16,68.18,68.0,68.0,5100.0,25.3731,25.3806,25.3136,25.3136,5100.0
2009-02-27 09:45:00,67.86,68.06,67.81,67.85,8500.0,25.2614,25.3359,25.2428,25.2577,8500.0
2009-02-27 09:50:00,67.83,67.9,67.75,67.8,9700.0,25.2503,25.2763,25.2205,25.2391,9700.0
2009-02-27 09:55:00,67.79,67.8,67.71,67.71,7700.0,25.2354,25.2391,25.2056,25.2056,7700.0
2009-02-27 10:00:00,67.73,67.8,67.71,67.74,11000.0,25.213,25.2391,25.2056,25.2168,11000.0
2009-02-27 10:05:00,67.78,67.8,67.73,67.8,4300.0,25.2317,25.2391,25.213,25.2391,4300.0
2009-02-27 10:10:00,67.77,67.79,67.73,67.73,6700.0,25.2279,25.2354,25.213,25.213,6700.0
2009-02-27 10:15:00,67.73,67.73,67.55,67.55,12900.0,25.213,25.213,25.146,25.146,12900.0
2009-02-27 10:20:00,67.55,67.75,67.55,67.75,4100.0,25.146,25.2205,25.146,25.2205,4100.0
2009-02-27 10:25:00,67.8,67.8,67.65,67.69,11200.0,25.2391,25.2391,25.1833,25.1982,11200.0
2009-02-27 10:30:00,67.65,67.68,67.65,67.65,2700.0,25.1833,25.1944,25.1833,25.1833,2700.0
2009-02-27 10:35:00,67.65,67.68,67.65,67.68,5800.0,25.1833,25.1944,25.1833,25.1944,5800.0
2009-02-27 10:40:00,67.68,67.8,67.66,67.74,3400.0,25.1944,25.2391,25.187,25.2168,3400.0
2009-02-27 10:45:00,67.76,67.76,67.69,67.72,3800.0,25.2242,25.2242,25.1982,25.2093,3800.0
2009-02-27 10:50:00,67.72,67.8,67.72,67.73,4100.0,25.2093,25.2391,25.2093,25.213,4100.0
2009-02-27 10:55:00,67.74,67.78,67.67,67.7,5600.0,25.2168,25.2317,25.1907,25.2019,5600.0
2009-02-27 11:00:00,67.67,67.7,67.67,67.67,2100.0,25.1907,25.2019,25.1907,25.1907,2100.0
2009-02-27 11:05:00,67.67,67.68,67.55,67.55,9400.0,25.1907,25.1944,25.146,25.146,9400.0
2009-02-27 11:10:00,67.56,67.6,67.55,67.56,2000.0,25.1498,25.1647,25.146,25.1498,2000.0
2009-02-27 11:15:00,67.57,67.57,67.0,67.15,60300.0,25.1535,25.1535,24.9413,24.9971,60300.0
2009-02-27 11:20:00,67.14,67.25,67.11,67.25,2700.0,24.9934,25.0344,24.9822,25.0344,2700.0
2009-02-27 11:25:00,67.26,67.26,67.11,67.18,10600.0,25.0381,25.0381,24.9822,25.0083,10600.0
2009-02-27 11:30:00,67.13,67.18,67.1,67.15,21400.0,24.9897,25.0083,24.9785,24.9971,21400.0
2009-02-27 11:35:00,67.15,67.18,67.15,67.16,2800.0,24.9971,25.0083,24.9971,25.0009,2800.0
2009-02-27 11:40:00,67.19,67.19,67.11,67.18,14600.0,25.012,25.012,24.9822,25.0083,14600.0
2009-02-27 11:45:00,67.18,67.18,67.16,67.17,8600.0,25.0083,25.0083,25.0009,25.0046,8600.0
2009-02-27 11:50:00,67.16,67.25,67.16,67.16,131100.0,25.0009,25.0344,25.0009,25.0009,131100.0
2009-02-27 11:55:00,67.23,67.23,67.22,67.22,1000.0,25.0269,25.0269,25.0232,25.0232,1000.0
2009-02-27 12:00:00,67.19,67.29,67.17,67.21,6900.0,25.012,25.0493,25.0046,25.0195,6900.0
2009-02-27 12:05:00,67.24,67.44,67.17,67.44,7400.0,25.0306,25.1051,25.0046,25.1051,7400.0
2009-02-27 12:10:00,67.39,67.39,67.29,67.29,500.0,25.0865,25.0865,25.0493,25.0493,500.0
2009-02-27 12:15:00,67.24,67.32,67.21,67.24,4900.0,25.0306,25.0604,25.0195,25.0306,4900.0
2009-02-27 12:20:00,67.24,67.32,67.24,67.31,2700.0,25.0306,25.0604,25.0306,25.0567,2700.0
2009-02-27 12:25:00,67.31,67.35,67.24,67.24,3700.0,25.0567,25.0716,25.0306,25.0306,3700.0
2009-02-27 12:30:00,67.24,67.28,67.24,67.25,5900.0,25.0306,25.0455,25.0306,25.0344,5900.0
2009-02-27 12:35:00,67.25,67.27,67.21,67.24,8000.0,25.0344,25.0418,25.0195,25.0306,8000.0
2009-02-27 12:40:00,67.21,67.27,67.21,67.25,4600.0,25.0195,25.0418,25.0195,25.0344,4600.0
2009-02-27 12:45:00,67.22,67.25,67.21,67.25,1200.0,25.0232,25.0344,25.0195,25.0344,1200.0
2009-02-27 12:50:00,67.21,67.25,67.21,67.25,3400.0,25.0195,25.0344,25.0195,25.0344,3400.0
2009-02-27 12:55:00,67.23,67.23,67.18,67.18,3100.0,25.0269,25.0269,25.0083,25.0083,3100.0
2009-02-27 13:00:00,67.17,67.23,67.17,67.18,2200.0,25.0046,25.0269,25.0046,25.0083,2200.0
2009-02-27 13:05:00,67.19,67.2,67.18,67.18,5300.0,25.012,25.0158,25.0083,25.0083,5300.0
2009-02-27 13:10:00,67.19,67.2,67.18,67.2,2900.0,25.012,25.0158,25.0083,25.0158,2900.0
2009-02-27 13:15:00,67.19,67.22,67.17,67.2,5300.0,25.012,25.0232,25.0046,25.0158,5300.0
2009-02-27 13:20:00,67.18,67.2,67.12,67.14,6600.0,25.0083,25.0158,24.986,24.9934,6600.0
2009-02-27 13:25:00,67.14,67.14,67.12,67.12,6700.0,24.9934,24.9934,24.986,24.986,6700.0
2009-02-27 13:30:00,67.13,67.14,67.12,67.14,11200.0,24.9897,24.9934,24.986,24.9934,11200.0
2009-02-27 13:35:00,67.14,67.15,67.12,67.14,9800.0,24.9934,24.9971,24.986,24.9934,9800.0
2009-02-27 13:40:00,67.13,67.14,67.12,67.12,5500.0,24.9897,24.9934,24.986,24.986,5500.0
2009-02-27 13:45:00,67.12,67.18,67.12,67.18,13800.0,24.986,25.0083,24.986,25.0083,13800.0
2009-02-27 13:50:00,67.12,67.2,67.12,67.16,2600.0,24.986,25.0158,24.986,25.0009,2600.0
2009-02-27 13:55:00,67.19,67.64,67.13,67.5,7700.0,25.012,25.1795,24.9897,25.1274,7700.0
2009-02-27 14:00:00,67.4,67.5,67.26,67.5,6500.0,25.0902,25.1274,25.0381,25.1274,6500.0
2009-02-27 14:05:00,67.6,67.65,67.15,67.36,3700.0,25.1647,25.1833,24.9971,25.0753,3700.0
2009-02-27 14:10:00,67.35,67.48,67.35,67.44,4000.0,25.0716,25.12,25.0716,25.1051,4000.0
2009-02-27 14:15:00,67.4,67.47,67.36,67.36,3200.0,25.0902,25.1163,25.0753,25.0753,3200.0
2009-02-27 14:20:00,67.36,67.41,67.35,67.35,2500.0,25.0753,25.0939,25.0716,25.0716,2500.0
2009-02-27 14:25:00,67.35,67.35,67.16,67.23,2900.0,25.0716,25.0716,25.0009,25.0269,2900.0
2009-02-27 14:30:00,67.21,67.31,67.12,67.18,7000.0,25.0195,25.0567,24.986,25.0083,7000.0
2009-02-27 14:35:00,67.18,67.18,67.12,67.15,1100.0,25.0083,25.0083,24.986,24.9971,1100.0
2009-02-27 14:40:00,67.15,67.23,67.15,67.19,2300.0,24.9971,25.0269,24.9971,25.012,2300.0
2009-02-27 14:45:00,67.14,67.18,67.12,67.15,6500.0,24.9934,25.0083,24.986,24.9971,6500.0
2009-02-27 14:50:00,67.16,67.24,67.16,67.2,5400.0,25.0009,25.0306,25.0009,25.0158,5400.0
2009-02-27 14:55:00,67.24,67.64,67.24,67.47,8900.0,25.0306,25.1795,25.0306,25.1163,8900.0
2009-02-27 15:00:00,67.43,67.43,67.14,67.15,4400.0,25.1014,25.1014,24.9934,24.9971,4400.0
2009-02-27 15:05:00,67.15,67.18,67.15,67.16,7900.0,24.9971,25.0083,24.9971,25.0009,7900.0
2009-02-27 15:10:00,67.14,67.16,67.14,67.15,15700.0,24.9934,25.0009,24.9934,24.9971,15700.0
2009-02-27 15:15:00,67.15,67.16,67.14,67.15,3700.0,24.9971,25.0009,24.9934,24.9971,3700.0
2009-02-27 15:20:00,67.14,67.18,67.07,67.09,10400.0,24.9934,25.0083,24.9674,24.9748,10400.0
2009-02-27 15:25:00,67.13,67.4,67.11,67.38,15100.0,24.9897,25.0902,24.9822,25.0828,15100.0
2009-02-27 15:30:00,67.39,67.39,67.22,67.32,9000.0,25.0865,25.0865,25.0232,25.0604,9000.0
2009-02-27 15:35:00,67.32,67.36,67.32,67.36,12400.0,25.0604,25.0753,25.0604,25.0753,12400.0
2009-02-27 15:40:00,67.36,67.68,67.36,67.68,18300.0,25.0753,25.1944,25.0753,25.1944,18300.0
2009-02-27 15:45:00,67.68,67.74,67.47,67.47,46500.0,25.1944,25.2168,25.1163,25.1163,46500.0
2009-02-27 15:50:00,67.48,67.5,67.47,67.5,38600.0,25.12,25.1274,25.1163,25.1274,38600.0
2009-02-27 15:55:00,67.47,67.62,67.17,67.26,27300.0,25.1163,25.1721,25.0046,25.0381,27300.0
2009-03-02 09:30:00,66.33,66.81,65.77,65.93,33000.0,24.9643,25.1449,24.7535,24.8137,33000.0
2009-03-02 09:35:00,65.93,66.34,65.8,66.01,27700.0,24.8137,24.968,24.7648,24.8438,27700.0
2009-03-02 09:40:00,66.04,66.31,65.81,65.82,4700.0,24.8551,24.9568,24.7686,24.7723,4700.0
2009-03-02 09:45:00,66.07,66.07,65.78,65.79,7000.0,24.8664,24.8664,24.7573,24.761,7000.0
2009-03-02 09:50:00,65.8,65.83,65.78,65.83,5600.0,24.7648,24.7761,24.7573,24.7761,5600.0
2009-03-02 09:55:00,65.83,65.83,65.6,65.69,20600.0,24.7761,24.7761,24.6895,24.7234,20600.0
2009-03-02 10:00:00,65.73,65.82,65.69,65.79,4100.0,24.7385,24.7723,24.7234,24.761,4100.0
2009-03-02 10:05:00,65.76,65.77,65.7,65.71,6800.0,24.7498,24.7535,24.7272,24.7309,6800.0
2009-03-02 10:10:00,65.74,65.74,65.32,65.6,34400.0,24.7422,24.7422,24.5842,24.6895,34400.0
2009-03-02 10:15:00,65.6,65.6,65.41,65.53,19300.0,24.6895,24.6895,24.618,24.6632,19300.0
2009-03-02 10:20:00,65.53,65.54,65.35,65.36,5700.0,24.6632,24.667,24.5954,24.5992,5700.0
2009-03-02 10:25:00,65.4,65.4,65.31,65.36,12200.0,24.6143,24.6143,24.5804,24.5992,12200.0
2009-03-02 10:30:00,65.35,65.44,65.28,65.31,31700.0,24.5954,24.6293,24.5691,24.5804,31700.0
2009-03-02 10:35:00,65.31,65.83,65.31,65.72,22200.0,24.5804,24.7761,24.5804,24.7347,22200.0
2009-03-02 10:40:00,65.72,66.12,65.67,65.98,6200.0,24.7347,24.8852,24.7159,24.8326,6200.0
2009-03-02 10:45:00,66.06,66.06,65.58,65.58,16500.0,24.8627,24.8627,24.682,24.682,16500.0
2009-03-02 10:50:00,65.54,65.55,65.36,65.36,8100.0,24.667,24.6707,24.5992,24.5992,8100.0
2009-03-02 10:55:00,65.34,65.37,65.3,65.31,4200.0,24.5917,24.603,24.5766,24.5804,4200.0
2009-03-02 11:00:00,65.3,65.46,65.21,65.21,39500.0,24.5766,24.6368,24.5428,24.5428,39500.0
2009-03-02 11:05:00,65.23,65.25,65.2,65.2,23400.0,24.5503,24.5578,24.539,24.539,23400.0
2009-03-02 11:10:00,65.2,65.26,65.06,65.1,16100.0,24.539,24.5616,24.4863,24.5014,16100.0
2009-03-02 11:15:00,65.13,65.17,65.09,65.14,3600.0,24.5126,24.5277,24.4976,24.5164,3600.0
2009-03-02 11:20:00,65.23,65.35,65.13,65.17,10400.0,24.5503,24.5954,24.5126,24.5277,10400.0
2009-03-02 11:25:00,65.18,65.18,65.16,65.16,2500.0,24.5315,24.5315,24.5239,24.5239,2500.0
2009-03-02 11:30:00,65.16,65.19,65.07,65.13,15800.0,24.5239,24.5352,24.4901,24.5126,15800.0
2009-03-02 11:35:00,65.11,65.11,64.87,64.9,45900.0,24.5051,24.5051,24.4148,24.4261,45900.0
2009-03-02 11:40:00,64.91,64.97,64.88,64.9,17300.0,24.4298,24.4524,24.4186,24.4261,17300.0
2009-03-02 11:45:00,64.9,64.95,64.87,64.9,4500.0,24.4261,24.4449,24.4148,24.4261,4500.0
2009-03-02 11:50:00,64.9,64.91,64.81,64.9,9700.0,24.4261,24.4298,24.3922,24.4261,9700.0
2009-03-02 11:55:00,64.9,64.92,64.83,64.92,8200.0,24.4261,24.4336,24.3997,24.4336,8200.0
2009-03-02 12:00:00,64.96,65.04,64.92,65.0,5000.0,24.4487,24.4788,24.4336,24.4637,5000.0
2009-03-02 12:05:00,64.97,65.1,64.96,65.09,3400.0,24.4524,24.5014,24.4487,24.4976,3400.0
2009-03-02 12:10:00,65.0,65.1,65.0,65.01,13300.0,24.4637,24.5014,24.4637,24.4675,13300.0
2009-03-02 12:15:00,65.04,65.05,65.0,65.01,4300.0,24.4788,24.4825,24.4637,24.4675,4300.0
2009-03-02 12:20:00,65.01,65.04,65.0,65.04,8900.0,24.4675,24.4788,24.4637,24.4788,8900.0
2009-03-02 12:25:00,65.02,65.02,65.0,65.01,4700.0,24.4712,24.4712,24.4637,24.4675,4700.0
2009-03-02 12:30:00,65.01,65.02,65.0,65.01,4800.0,24.4675,24.4712,24.4637,24.4675,4800.0
2009-03-02 12:35:00,65.02,65.12,65.0,65.07,10400.0,24.4712,24.5089,24.4637,24.4901,10400.0
2009-03-02 12:40:00,65.05,65.05,65.02,65.05,4000.0,24.4825,24.4825,24.4712,24.4825,4000.0
2009-03-02 12:45:00,65.05,65.06,64.97,65.05,7900.0,24.4825,24.4863,24.4524,24.4825,7900.0
2009-03-02 12:50:00,65.05,65.11,65.05,65.11,7500.0,24.4825,24.5051,24.4825,24.5051,7500.0
2009-03-02 12:55:00,65.06,65.11,64.94,64.94,7500.0,24.4863,24.5051,24.4411,24.4411,7500.0
2009-03-02 13:00:00,64.94,65.15,64.93,65.15,7000.0,24.4411,24.5202,24.4374,24.5202,7000.0
2009-03-02 13:05:00,65.05,65.08,64.85,64.95,12000.0,24.4825,24.4938,24.4073,24.4449,12000.0
2009-03-02 13:10:00,64.96,64.96,64.86,64.9,3300.0,24.4487,24.4487,24.411,24.4261,3300.0
2009-03-02 13:15:00,64.87,64.87,64.81,64.81,6600.0,24.4148,24.4148,24.3922,24.3922,6600.0
2009-03-02 13:20:00,64.8,64.91,64.8,64.91,11300.0,24.3884,24.4298,24.3884,24.4298,11300.0
2009-03-02 13:25:00,64.91,65.03,64.91,64.92,2900.0,24.4298,24.475,24.4298,24.4336,2900.0
2009-03-02 13:30:00,64.97,65.13,64.93,65.02,11900.0,24.4524,24.5126,24.4374,24.4712,11900.0
2009-03-02 13:35:00,65.02,65.05,64.95,64.95,7800.0,24.4712,24.4825,24.4449,24.4449,7800.0
2009-03-02 13:40:00,64.95,65.0,64.95,64.99,5600.0,24.4449,24.4637,24.4449,24.46,5600.0
2009-03-02 13:45:00,64.99,65.06,64.99,65.06,13700.0,24.46,24.4863,24.46,24.4863,13700.0
2009-03-02 13:50:00,65.06,65.11,65.05,65.1,4300.0,24.4863,24.5051,24.4825,24.5014,4300.0
2009-03-02 13:55:00,65.1,65.16,65.07,65.16,11400.0,24.5014,24.5239,24.4901,24.5239,11400.0
2009-03-02 14:00:00,65.16,65.34,65.16,65.28,25100.0,24.5239,24.5917,24.5239,24.5691,25100.0
2009-03-02 14:05:00,65.28,65.31,65.21,65.21,12500.0,24.5691,24.5804,24.5428,24.5428,12500.0
2009-03-02 14:10:00,65.21,65.35,65.21,65.3,8800.0,24.5428,24.5954,24.5428,24.5766,8800.0
2009-03-02 14:15:00,65.33,65.69,65.3,65.45,24200.0,24.5879,24.7234,24.5766,24.6331,24200.0
2009-03-02 14:20:00,65.43,65.44,65.38,65.43,2900.0,24.6256,24.6293,24.6067,24.6256,2900.0
2009-03-02 14:25:00,65.4,65.44,65.29,65.31,7700.0,24.6143,24.6293,24.5729,24.5804,7700.0
2009-03-02 14:30:00,65.29,65.37,65.29,65.37,4600.0,24.5729,24.603,24.5729,24.603,4600.0
2009-03-02 14:35:00,65.4,65.43,65.36,65.43,8300.0,24.6143,24.6256,24.5992,24.6256,8300.0
2009-03-02 14:40:00,65.4,65.43,65.29,65.33,14900.0,24.6143,24.6256,24.5729,24.5879,14900.0
2009-03-02 14:45:00,65.25,65.41,65.25,65.4,7000.0,24.5578,24.618,24.5578,24.6143,7000.0
2009-03-02 14:50:00,65.4,65.74,65.27,65.3,7800.0,24.6143,24.7422,24.5653,24.5766,7800.0
2009-03-02 14:55:00,65.3,65.32,65.27,65.31,4500.0,24.5766,24.5842,24.5653,24.5804,4500.0
2009-03-02 15:00:00,65.31,65.31,65.11,65.11,12500.0,24.5804,24.5804,24.5051,24.5051,12500.0
2009-03-02 15:05:00,65.11,65.11,65.06,65.07,4000.0,24.5051,24.5051,24.4863,24.4901,4000.0
2009-03-02 15:10:00,65.05,65.11,65.0,65.0,13200.0,24.4825,24.5051,24.4637,24.4637,13200.0
2009-03-02 15:15:00,65.0,65.02,64.96,65.02,19000.0,24.4637,24.4712,24.4487,24.4712,19000.0
2009-03-02 15:20:00,65.01,65.16,65.0,65.16,27800.0,24.4675,24.5239,24.4637,24.5239,27800.0
2009-03-02 15:25:00,65.05,65.23,65.01,65.11,9700.0,24.4825,24.5503,24.4675,24.5051,9700.0
2009-03-02 15:30:00,65.1,65.19,65.03,65.03,5900.0,24.5014,24.5352,24.475,24.475,5900.0
2009-03-02 15:35:00,65.06,65.06,65.0,65.0,7500.0,24.4863,24.4863,24.4637,24.4637,7500.0
2009-03-02 15:40:00,65.01,65.01,65.0,65.0,10200.0,24.4675,24.4675,24.4637,24.4637,10200.0
2009-03-02 15:45:00,65.0,65.42,65.0,65.08,11500.0,24.4637,24.6218,24.4637,24.4938,11500.0
2009-03-02 15:50:00,65.08,65.08,65.0,65.03,33300.0,24.4938,24.4938,24.4637,24.475,33300.0
2009-03-02 15:55:00,65.04,65.37,65.0,65.09,27200.0,24.4788,24.603,24.4637,24.4976,27200.0
2009-03-03 09:30:00,65.71,66.3,65.03,65.32,8100.0,24.7309,24.953,24.475,24.5842,8100.0
2009-03-03 09:35:00,65.21,65.23,65.0,65.01,8100.0,24.5428,24.5503,24.4637,24.4675,8100.0
2009-03-03 09:40:00,65.15,65.73,65.15,65.47,27700.0,24.5202,24.7385,24.5202,24.6406,27700.0
2009-03-03 09:45:00,65.48,65.5,65.39,65.5,1600.0,24.6444,24.6519,24.6105,24.6519,1600.0
2009-03-03 09:50:00,65.5,65.5,65.46,65.5,8700.0,24.6519,24.6519,24.6368,24.6519,8700.0
2009-03-03 09:55:00,65.5,65.73,65.46,65.5,4000.0,24.6519,24.7385,24.6368,24.6519,4000.0
2009-03-03 10:00:00,65.56,65.57,65.13,65.41,3300.0,24.6745,24.6782,24.5126,24.618,3300.0
2009-03-03 10:05:00,65.45,65.47,65.15,65.44,2600.0,24.6331,24.6406,24.5202,24.6293,2600.0
2009-03-03 10:10:00,65.23,65.23,65.16,65.17,1300.0,24.5503,24.5503,24.5239,24.5277,1300.0
2009-03-03 10:15:00,65.4,65.4,65.18,65.22,700.0,24.6143,24.6143,24.5315,24.5465,700.0
2009-03-03 10:20:00,65.38,65.5,65.34,65.5,7100.0,24.6067,24.6519,24.5917,24.6519,7100.0
2009-03-03 10:25:00,65.45,65.45,65.25,65.31,3600.0,24.6331,24.6331,24.5578,24.5804,3600.0
2009-03-03 10:30:00,65.28,65.37,65.28,65.33,500.0,24.5691,24.603,24.5691,24.5879,500.0
2009-03-03 10:35:00,65.26,65.5,65.18,65.31,7800.0,24.5616,24.6519,24.5315,24.5804,7800.0
2009-03-03 10:40:00,65.29,65.35,65.29,65.33,2600.0,24.5729,24.5954,24.5729,24.5879,2600.0
2009-03-03 10:45:00,65.3,65.39,65.18,65.18,3600.0,24.5766,24.6105,24.5315,24.5315,3600.0
2009-03-03 10:50:00,65.17,65.28,65.12,65.18,2100.0,24.5277,24.5691,24.5089,24.5315,2100.0
2009-03-03 10:55:00,65.35,65.4,65.18,65.25,8300.0,24.5954,24.6143,24.5315,24.5578,8300.0
2009-03-03 11:00:00,65.35,65.47,65.33,65.39,5700.0,24.5954,24.6406,24.5879,24.6105,5700.0
2009-03-03 11:05:00,65.38,65.4,65.3,65.33,8600.0,24.6067,24.6143,24.5766,24.5879,8600.0
2009-03-03 11:10:00,65.39,65.39,65.19,65.23,5500.0,24.6105,24.6105,24.5352,24.5503,5500.0
2009-03-03 11:15:00,65.26,65.37,65.12,65.2,11100.0,24.5616,24.603,24.5089,24.539,11100.0
2009-03-03 11:20:00,65.2,65.34,65.19,65.34,4400.0,24.539,24.5917,24.5352,24.5917,4400.0
2009-03-03 11:25:00,65.26,65.33,65.26,65.33,3100.0,24.5616,24.5879,24.5616,24.5879,3100.0
2009-03-03 11:30:00,65.28,65.38,65.28,65.37,5200.0,24.5691,24.6067,24.5691,24.603,5200.0
2009-03-03 11:35:00,65.31,65.33,65.27,65.27,12600.0,24.5804,24.5879,24.5653,24.5653,12600.0
2009-03-03 11:40:00,65.29,65.34,65.27,65.3,12300.0,24.5729,24.5917,24.5653,24.5766,12300.0
2009-03-03 11:45:00,65.32,65.46,65.26,65.4,23300.0,24.5842,24.6368,24.5616,24.6143,23300.0
2009-03-03 11:50:00,65.39,65.4,65.33,65.38,3400.0,24.6105,24.6143,24.5879,24.6067,3400.0
2009-03-03 11:55:00,65.35,65.37,65.28,65.33,5000.0,24.5954,24.603,24.5691,24.5879,5000.0
2009-03-03 12:00:00,65.3,65.39,65.3,65.35,2700.0,24.5766,24.6105,24.5766,24.5954,2700.0
2009-03-03 12:05:00,65.31,65.34,65.31,65.32,4100.0,24.5804,24.5917,24.5804,24.5842,4100.0
2009-03-03 12:10:00,65.32,65.34,65.26,65.26,3900.0,24.5842,24.5917,24.5616,24.5616,3900.0
2009-03-03 12:15:00,65.3,65.35,65.27,65.27,1900.0,24.5766,24.5954,24.5653,24.5653,1900.0
2009-03-03 12:20:00,65.28,65.39,65.28,65.33,14500.0,24.5691,24.6105,24.5691,24.5879,14500.0
2009-03-03 12:25:00,65.33,65.48,65.3,65.39,12100.0,24.5879,24.6444,24.5766,24.6105,12100.0
2009-03-03 12:30:00,65.34,65.39,65.11,65.2,8900.0,24.5917,24.6105,24.5051,24.539,8900.0
2009-03-03 12:35:00,65.15,65.25,65.15,65.22,2200.0,24.5202,24.5578,24.5202,24.5465,2200.0
2009-03-03 12:40:00,65.22,65.22,65.15,65.18,2100.0,24.5465,24.5465,24.5202,24.5315,2100.0
2009-03-03 12:45:00,65.2,65.34,65.19,65.21,4100.0,24.539,24.5917,24.5352,24.5428,4100.0
2009-03-03 12:50:00,65.2,65.32,65.2,65.23,3700.0,24.539,24.5842,24.539,24.5503,3700.0
2009-03-03 12:55:00,65.21,65.22,65.16,65.16,3100.0,24.5428,24.5465,24.5239,24.5239,3100.0
2009-03-03 13:00:00,65.15,65.15,65.1,65.1,6500.0,24.5202,24.5202,24.5014,24.5014,6500.0
2009-03-03 13:05:00,65.07,65.07,64.94,64.94,5500.0,24.4901,24.4901,24.4411,24.4411,5500.0
2009-03-03 13:10:00,64.92,65.04,64.9,64.98,3500.0,24.4336,24.4788,24.4261,24.4562,3500.0
2009-03-03 13:15:00,64.92,65.32,64.92,65.13,7300.0,24.4336,24.5842,24.4336,24.5126,7300.0
2009-03-03 13:20:00,65.13,65.48,65.13,65.44,4900.0,24.5126,24.6444,24.5126,24.6293,4900.0
2009-03-03 13:25:00,65.3,65.48,65.3,65.47,7200.0,24.5766,24.6444,24.5766,24.6406,7200.0
2009-03-03 13:30:00,65.38,65.48,65.37,65.37,7100.0,24.6067,24.6444,24.603,24.603,7100.0
2009-03-03 13:35:00,65.37,65.38,65.27,65.35,3500.0,24.603,24.6067,24.5653,24.5954,3500.0
2009-03-03 13:40:00,65.28,65.37,65.28,65.37,3100.0,24.5691,24.603,24.5691,24.603,3100.0
2009-03-03 13:45:00,65.37,65.38,65.27,65.27,14700.0,24.603,24.6067,24.5653,24.5653,14700.0
2009-03-03 13:50:00,65.28,65.29,65.17,65.25,10000.0,24.5691,24.5729,24.5277,24.5578,10000.0
2009-03-03 13:55:00,65.27,65.35,65.25,65.34,6100.0,24.5653,24.5954,24.5578,24.5917,6100.0
2009-03-03 14:00:00,65.3,65.34,65.19,65.31,8200.0,24.5766,24.5917,24.5352,24.5804,8200.0
2009-03-03 14:05:00,65.33,65.46,65.33,65.39,55900.0,24.5879,24.6368,24.5879,24.6105,55900.0
2009-03-03 14:10:00,65.34,65.5,65.34,65.5,10200.0,24.5917,24.6519,24.5917,24.6519,10200.0
2009-03-03 14:15:00,65.5,65.5,65.47,65.5,34800.0,24.6519,24.6519,24.6406,24.6519,34800.0
2009-03-03 14:20:00,65.49,65.5,65.47,65.5,3900.0,24.6481,24.6519,24.6406,24.6519,3900.0
2009-03-03 14:25:00,65.5,65.5,65.49,65.5,4900.0,24.6519,24.6519,24.6481,24.6519,4900.0
2009-03-03 14:30:00,65.5,65.5,65.5,65.5,3900.0,24.6519,24.6519,24.6519,24.6519,3900.0
2009-03-03 14:35:00,65.5,65.5,65.49,65.5,13400.0,24.6519,24.6519,24.6481,24.6519,13400.0
2009-03-03 14:40:00,65.5,65.6,65.49,65.52,40800.0,24.6519,24.6895,24.6481,24.6594,40800.0
2009-03-03 14:45:00,65.49,65.49,65.4,65.42,6100.0,24.6481,24.6481,24.6143,24.6218,6100.0
2009-03-03 14:50:00,65.45,65.5,65.38,65.5,6800.0,24.6331,24.6519,24.6067,24.6519,6800.0
2009-03-03 14:55:00,65.5,65.52,65.49,65.51,9600.0,24.6519,24.6594,24.6481,24.6557,9600.0
2009-03-03 15:00:00,65.5,65.51,65.41,65.45,4800.0,24.6519,24.6557,24.618,24.6331,4800.0
2009-03-03 15:05:00,65.45,65.45,65.32,65.35,6400.0,24.6331,24.6331,24.5842,24.5954,6400.0
2009-03-03 15:10:00,65.35,65.47,65.35,65.45,8300.0,24.5954,24.6406,24.5954,24.6331,8300.0
2009-03-03 15:15:00,65.45,65.46,65.4,65.46,3300.0,24.6331,24.6368,24.6143,24.6368,3300.0
2009-03-03 15:20:00,65.47,65.47,65.37,65.38,8200.0,24.6406,24.6406,24.603,24.6067,8200.0
2009-03-03 15:25:00,65.38,65.47,65.33,65.46,4800.0,24.6067,24.6406,24.5879,24.6368,4800.0
2009-03-03 15:30:00,65.46,65.47,65.43,65.44,5500.0,24.6368,24.6406,24.6256,24.6293,5500.0
2009-03-03 15:35:00,65.44,65.46,65.34,65.46,6000.0,24.6293,24.6368,24.5917,24.6368,6000.0
2009-03-03 15:40:00,65.45,65.5,65.36,65.47,7000.0,24.6331,24.6519,24.5992,24.6406,7000.0
2009-03-03 15:45:00,65.45,65.5,65.42,65.5,5300.0,24.6331,24.6519,24.6218,24.6519,5300.0
2009-03-03 15:50:00,65.5,65.5,65.46,65.46,6300.0,24.6519,24.6519,24.6368,24.6368,6300.0
2009-03-03 15:55:00,65.46,65.5,64.9,65.43,15100.0,24.6368,24.6519,24.4261,24.6256,15100.0
2009-03-04 09:30:00,65.64,65.64,64.81,65.26,72700.0,24.7046,24.7046,24.3922,24.5616,72700.0
2009-03-04 09:35:00,65.26,65.31,65.11,65.28,6600.0,24.5616,24.5804,24.5051,24.5691,6600.0
2009-03-04 09:40:00,65.3,65.32,65.25,65.31,2100.0,24.5766,24.5842,24.5578,24.5804,2100.0
2009-03-04 09:45:00,65.33,65.36,65.24,65.3,2000.0,24.5879,24.5992,24.554,24.5766,2000.0
2009-03-04 09:50:00,65.29,65.38,65.28,65.38,1600.0,24.5729,24.6067,24.5691,24.6067,1600.0
2009-03-04 09:55:00,65.41,65.5,65.4,65.42,1400.0,24.618,24.6519,24.6143,24.6218,1400.0
2009-03-04 10:00:00,65.5,65.55,65.44,65.55,3900.0,24.6519,24.6707,24.6293,24.6707,3900.0
2009-03-04 10:05:00,65.55,65.68,65.5,65.53,10400.0,24.6707,24.7196,24.6519,24.6632,10400.0
2009-03-04 10:10:00,65.58,65.63,65.45,65.45,3400.0,24.682,24.7008,24.6331,24.6331,3400.0
2009-03-04 10:15:00,65.45,65.51,65.45,65.45,4000.0,24.6331,24.6557,24.6331,24.6331,4000.0
2009-03-04 10:20:00,65.49,65.5,65.42,65.47,2400.0,24.6481,24.6519,24.6218,24.6406,2400.0
2009-03-04 10:25:00,65.46,65.52,65.46,65.52,3500.0,24.6368,24.6594,24.6368,24.6594,3500.0
2009-03-04 10:30:00,65.52,65.6,65.51,65.57,5100.0,24.6594,24.6895,24.6557,24.6782,5100.0
2009-03-04 10:35:00,65.59,65.68,65.56,65.63,8300.0,24.6858,24.7196,24.6745,24.7008,8300.0
2009-03-04 10:40:00,65.65,65.67,65.65,65.67,1900.0,24.7084,24.7159,24.7084,24.7159,1900.0
2009-03-04 10:45:00,65.65,65.74,65.65,65.7,9000.0,24.7084,24.7422,24.7084,24.7272,9000.0
2009-03-04 10:50:00,65.74,65.75,65.72,65.72,4800.0,24.7422,24.746,24.7347,24.7347,4800.0
2009-03-04 10:55:00,65.72,65.78,65.67,65.78,4500.0,24.7347,24.7573,24.7159,24.7573,4500.0
2009-03-04 11:00:00,65.79,65.8,65.74,65.77,3300.0,24.761,24.7648,24.7422,24.7535,3300.0
2009-03-04 11:05:00,65.75,65.77,65.73,65.77,9100.0,24.746,24.7535,24.7385,24.7535,9100.0
2009-03-04 11:10:00,65.73,65.89,65.71,65.88,22600.0,24.7385,24.7987,24.7309,24.7949,22600.0
2009-03-04 11:15:00,65.87,65.98,65.86,65.94,11000.0,24.7912,24.8326,24.7874,24.8175,11000.0
2009-03-04 11:20:00,65.92,65.98,65.9,65.97,3300.0,24.81,24.8326,24.8024,24.8288,3300.0
2009-03-04 11:25:00,65.95,65.95,65.88,65.95,3200.0,24.8213,24.8213,24.7949,24.8213,3200.0
2009-03-04 11:30:00,65.94,66.0,65.94,66.0,12500.0,24.8175,24.8401,24.8175,24.8401,12500.0
2009-03-04 11:35:00,66.0,66.14,66.0,66.13,18500.0,24.8401,24.8928,24.8401,24.889,18500.0
2009-03-04 11:40:00,66.09,66.14,66.06,66.07,6700.0,24.874,24.8928,24.8627,24.8664,6700.0
2009-03-04 11:45:00,66.08,66.09,66.0,66.03,1900.0,24.8702,24.874,24.8401,24.8514,1900.0
2009-03-04 11:50:00,65.95,66.03,65.72,65.78,4500.0,24.8213,24.8514,24.7347,24.7573,4500.0
2009-03-04 11:55:00,65.86,65.95,65.74,65.86,2600.0,24.7874,24.8213,24.7422,24.7874,2600.0
2009-03-04 12:00:00,65.9,65.94,65.86,65.86,2100.0,24.8024,24.8175,24.7874,24.7874,2100.0
2009-03-04 12:05:00,65.86,65.94,65.85,65.86,1700.0,24.7874,24.8175,24.7836,24.7874,1700.0
2009-03-04 12:10:00,65.92,65.92,65.82,65.83,2000.0,24.81,24.81,24.7723,24.7761,2000.0
2009-03-04 12:15:00,65.86,65.9,65.41,65.72,15300.0,24.7874,24.8024,24.618,24.7347,15300.0
2009-03-04 12:20:00,65.7,65.85,65.52,65.85,6500.0,24.7272,24.7836,24.6594,24.7836,6500.0
2009-03-04 12:25:00,65.81,65.93,65.79,65.89,2400.0,24.7686,24.8137,24.761,24.7987,2400.0
2009-03-04 12:30:00,65.9,65.91,65.85,65.89,2100.0,24.8024,24.8062,24.7836,24.7987,2100.0
2009-03-04 12:35:00,65.88,65.9,65.82,65.88,1800.0,24.7949,24.8024,24.7723,24.7949,1800.0
2009-03-04 12:40:00,65.87,65.88,65.83,65.88,1000.0,24.7912,24.7949,24.7761,24.7949,1000.0
2009-03-04 12:45:00,65.86,65.89,65.8,65.8,2800.0,24.7874,24.7987,24.7648,24.7648,2800.0
2009-03-04 12:50:00,65.88,65.88,65.88,65.88,200.0,24.7949,24.7949,24.7949,24.7949,200.0
2009-03-04 12:55:00,65.9,65.9,65.76,65.79,1600.0,24.8024,24.8024,24.7498,24.761,1600.0
2009-03-04 13:00:00,65.75,65.75,65.66,65.74,700.0,24.746,24.746,24.7121,24.7422,700.0
2009-03-04 13:05:00,65.78,65.8,65.75,65.79,2400.0,24.7573,24.7648,24.746,24.761,2400.0
2009-03-04 13:10:00,65.8,65.8,65.79,65.79,600.0,24.7648,24.7648,24.761,24.761,600.0
2009-03-04 13:15:00,65.8,65.8,65.79,65.8,1100.0,24.7648,24.7648,24.761,24.7648,1100.0
2009-03-04 13:20:00,65.8,65.8,65.78,65.79,3100.0,24.7648,24.7648,24.7573,24.761,3100.0
2009-03-04 13:25:00,65.77,65.8,65.57,65.74,4500.0,24.7535,24.7648,24.6782,24.7422,4500.0
2009-03-04 13:30:00,65.74,65.79,65.69,65.78,5700.0,24.7422,24.761,24.7234,24.7573,5700.0
2009-03-04 13:35:00,65.78,65.79,65.68,65.7,5000.0,24.7573,24.761,24.7196,24.7272,5000.0
2009-03-04 13:40:00,65.71,65.75,65.69,65.72,3400.0,24.7309,24.746,24.7234,24.7347,3400.0
2009-03-04 13:45:00,65.75,65.77,65.74,65.75,2600.0,24.746,24.7535,24.7422,24.746,2600.0
2009-03-04 13:50:00,65.73,65.77,65.73,65.75,3900.0,24.7385,24.7535,24.7385,24.746,3900.0
2009-03-04 13:55:00,65.75,65.77,65.73,65.75,5100.0,24.746,24.7535,24.7385,24.746,5100.0
2009-03-04 14:00:00,65.75,65.77,65.72,65.77,1700.0,24.746,24.7535,24.7347,24.7535,1700.0
2009-03-04 14:05:00,65.79,65.8,65.76,65.8,7000.0,24.761,24.7648,24.7498,24.7648,7000.0
2009-03-04 14:10:00,65.79,65.8,65.78,65.8,5900.0,24.761,24.7648,24.7573,24.7648,5900.0
2009-03-04 14:15:00,65.85,65.89,65.81,65.84,2100.0,24.7836,24.7987,24.7686,24.7799,2100.0
2009-03-04 14:20:00,65.84,65.85,65.74,65.83,4000.0,24.7799,24.7836,24.7422,24.7761,4000.0
2009-03-04 14:25:00,65.82,65.84,65.76,65.77,7200.0,24.7723,24.7799,24.7498,24.7535,7200.0
2009-03-04 14:30:00,65.78,65.89,65.76,65.87,1600.0,24.7573,24.7987,24.7498,24.7912,1600.0
2009-03-04 14:35:00,65.89,65.89,65.83,65.87,5200.0,24.7987,24.7987,24.7761,24.7912,5200.0
2009-03-04 14:40:00,65.87,65.9,65.85,65.85,5900.0,24.7912,24.8024,24.7836,24.7836,5900.0
2009-03-04 14:45:00,65.9,65.9,65.87,65.9,2900.0,24.8024,24.8024,24.7912,24.8024,2900.0
2009-03-04 14:50:00,65.88,65.89,65.8,65.89,2300.0,24.7949,24.7987,24.7648,24.7987,2300.0
2009-03-04 14:55:00,65.88,65.88,65.79,65.85,1400.0,24.7949,24.7949,24.761,24.7836,1400.0
2009-03-04 15:00:00,65.82,65.87,65.81,65.87,4900.0,24.7723,24.7912,24.7686,24.7912,4900.0
2009-03-04 15:05:00,65.87,65.87,65.78,65.81,3500.0,24.7912,24.7912,24.7573,24.7686,3500.0
2009-03-04 15:10:00,65.8,65.88,65.8,65.88,4700.0,24.7648,24.7949,24.7648,24.7949,4700.0
2009-03-04 15:15:00,65.88,66.09,65.87,66.07,23300.0,24.7949,24.874,24.7912,24.8664,23300.0
2009-03-04 15:20:00,66.06,66.1,65.97,65.99,13800.0,24.8627,24.8777,24.8288,24.8363,13800.0
2009-03-04 15:25:00,65.99,66.12,65.99,66.09,3800.0,24.8363,24.8852,24.8363,24.874,3800.0
2009-03-04 15:30:00,66.09,66.24,66.03,66.24,5600.0,24.874,24.9304,24.8514,24.9304,5600.0
2009-03-04 15:35:00,66.24,66.24,66.12,66.16,5900.0,24.9304,24.9304,24.8852,24.9003,5900.0
2009-03-04 15:40:00,66.16,66.33,66.13,66.3,11800.0,24.9003,24.9643,24.889,24.953,11800.0
2009-03-04 15:45:00,66.33,66.45,66.18,66.28,5300.0,24.9643,25.0094,24.9078,24.9455,5300.0
2009-03-04 15:50:00,66.3,66.38,66.16,66.27,14600.0,24.953,24.9831,24.9003,24.9417,14600.0
2009-03-04 15:55:00,66.25,66.36,65.27,65.61,34300.0,24.9342,24.9756,24.5653,24.6933,34300.0
2009-03-05 09:30:00,65.35,65.4,64.9,64.9,20200.0,24.5954,24.6143,24.4261,24.4261,20200.0
2009-03-05 09:35:00,64.93,64.93,64.6,64.73,9200.0,24.4374,24.4374,24.3132,24.3621,9200.0
2009-03-05 09:40:00,64.72,64.72,64.3,64.47,12600.0,24.3583,24.3583,24.2003,24.2642,12600.0
2009-03-05 09:45:00,64.42,64.5,64.28,64.42,8200.0,24.2454,24.2755,24.1927,24.2454,8200.0
2009-03-05 09:50:00,64.42,64.59,64.42,64.44,17500.0,24.2454,24.3094,24.2454,24.253,17500.0
2009-03-05 09:55:00,64.46,64.6,64.46,64.56,8100.0,24.2605,24.3132,24.2605,24.2981,8100.0
2009-03-05 10:00:00,64.63,64.77,64.62,64.77,8000.0,24.3245,24.3772,24.3207,24.3772,8000.0
2009-03-05 10:05:00,64.77,64.92,64.7,64.77,8400.0,24.3772,24.4336,24.3508,24.3772,8400.0
2009-03-05 10:10:00,64.77,64.9,64.56,64.87,12700.0,24.3772,24.4261,24.2981,24.4148,12700.0
2009-03-05 10:15:00,64.9,64.9,64.79,64.81,9600.0,24.4261,24.4261,24.3847,24.3922,9600.0
2009-03-05 10:20:00,64.83,64.83,64.35,64.61,14400.0,24.3997,24.3997,24.2191,24.3169,14400.0
2009-03-05 10:25:00,64.6,64.6,64.52,64.53,2500.0,24.3132,24.3132,24.2831,24.2868,2500.0
2009-03-05 10:30:00,64.55,64.6,64.47,64.53,3800.0,24.2944,24.3132,24.2642,24.2868,3800.0
2009-03-05 10:35:00,64.55,64.56,64.48,64.48,3700.0,24.2944,24.2981,24.268,24.268,3700.0
2009-03-05 10:40:00,64.54,64.57,64.49,64.56,1100.0,24.2906,24.3019,24.2718,24.2981,1100.0
2009-03-05 10:45:00,64.53,64.53,64.36,64.36,2000.0,24.2868,24.2868,24.2228,24.2228,2000.0
2009-03-05 10:50:00,64.35,64.38,64.29,64.31,8500.0,24.2191,24.2304,24.1965,24.204,8500.0
2009-03-05 10:55:00,64.3,64.36,64.3,64.32,7000.0,24.2003,24.2228,24.2003,24.2078,7000.0
2009-03-05 11:00:00,64.31,64.45,64.3,64.37,4100.0,24.204,24.2567,24.2003,24.2266,4100.0
2009-03-05 11:05:00,64.43,64.43,64.31,64.38,1000.0,24.2492,24.2492,24.204,24.2304,1000.0
2009-03-05 11:10:00,64.31,64.38,64.31,64.37,1200.0,24.204,24.2304,24.204,24.2266,1200.0
2009-03-05 11:15:00,64.4,64.49,64.35,64.42,1100.0,24.2379,24.2718,24.2191,24.2454,1100.0
2009-03-05 11:20:00,64.46,64.46,64.46,64.46,100.0,24.2605,24.2605,24.2605,24.2605,100.0
2009-03-05 11:25:00,64.41,64.41,64.41,64.41,700.0,24.2417,24.2417,24.2417,24.2417,700.0
2009-03-05 11:30:00,64.38,64.38,64.17,64.2,21900.0,24.2304,24.2304,24.1513,24.1626,21900.0
2009-03-05 11:35:00,64.2,64.3,64.03,64.19,20900.0,24.1626,24.2003,24.0986,24.1589,20900.0
2009-03-05 11:40:00,64.2,64.2,64.14,64.16,6400.0,24.1626,24.1626,24.14,24.1476,6400.0
2009-03-05 11:45:00,64.17,64.18,64.09,64.12,3100.0,24.1513,24.1551,24.1212,24.1325,3100.0
2009-03-05 11:50:00,64.17,64.17,64.14,64.16,300.0,24.1513,24.1513,24.14,24.1476,300.0
2009-03-05 11:55:00,64.1,64.13,64.07,64.12,5700.0,24.125,24.1363,24.1137,24.1325,5700.0
2009-03-05 12:00:00,64.11,64.12,64.01,64.02,3000.0,24.1288,24.1325,24.0911,24.0949,3000.0
2009-03-05 12:05:00,64.01,64.03,63.66,63.66,22300.0,24.0911,24.0986,23.9594,23.9594,22300.0
2009-03-05 12:10:00,63.68,63.68,63.28,63.32,32500.0,23.9669,23.9669,23.8164,23.8314,32500.0
2009-03-05 12:15:00,63.32,63.46,63.28,63.39,7500.0,23.8314,23.8841,23.8164,23.8578,7500.0
2009-03-05 12:20:00,63.34,63.37,63.21,63.21,3800.0,23.839,23.8502,23.79,23.79,3800.0
2009-03-05 12:25:00,63.2,63.33,63.12,63.33,8600.0,23.7863,23.8352,23.7562,23.8352,8600.0
2009-03-05 12:30:00,63.26,63.33,63.16,63.26,9300.0,23.8088,23.8352,23.7712,23.8088,9300.0
2009-03-05 12:35:00,63.25,63.25,63.13,63.16,5800.0,23.8051,23.8051,23.7599,23.7712,5800.0
2009-03-05 12:40:00,63.15,63.26,63.15,63.19,4900.0,23.7674,23.8088,23.7674,23.7825,4900.0
2009-03-05 12:45:00,63.22,63.26,63.18,63.23,5400.0,23.7938,23.8088,23.7787,23.7976,5400.0
2009-03-05 12:50:00,63.18,63.25,63.17,63.2,4500.0,23.7787,23.8051,23.775,23.7863,4500.0
2009-03-05 12:55:00,63.23,63.23,63.04,63.05,12700.0,23.7976,23.7976,23.726,23.7298,12700.0
2009-03-05 13:00:00,63.08,63.08,62.91,63.07,21600.0,23.7411,23.7411,23.6771,23.7373,21600.0
2009-03-05 13:05:00,63.09,63.13,63.0,63.05,6900.0,23.7449,23.7599,23.711,23.7298,6900.0
2009-03-05 13:10:00,63.07,63.2,63.07,63.19,5800.0,23.7373,23.7863,23.7373,23.7825,5800.0
2009-03-05 13:15:00,63.15,63.17,63.05,63.17,3600.0,23.7674,23.775,23.7298,23.775,3600.0
2009-03-05 13:20:00,63.16,63.31,63.1,63.11,15600.0,23.7712,23.8277,23.7486,23.7524,15600.0
2009-03-05 13:25:00,63.11,63.11,62.78,62.81,38200.0,23.7524,23.7524,23.6282,23.6395,38200.0
2009-03-05 13:30:00,62.79,62.93,62.79,62.9,21100.0,23.632,23.6846,23.632,23.6734,21100.0
2009-03-05 13:35:00,62.9,62.91,62.81,62.91,2000.0,23.6734,23.6771,23.6395,23.6771,2000.0
2009-03-05 13:40:00,62.95,62.95,62.89,62.9,6300.0,23.6922,23.6922,23.6696,23.6734,6300.0
2009-03-05 13:45:00,62.86,62.93,62.8,62.93,7400.0,23.6583,23.6846,23.6357,23.6846,7400.0
2009-03-05 13:50:00,62.9,63.0,62.83,63.0,17300.0,23.6734,23.711,23.647,23.711,17300.0
2009-03-05 13:55:00,63.11,63.15,62.85,63.01,17000.0,23.7524,23.7674,23.6545,23.7148,17000.0
2009-03-05 14:00:00,63.02,63.05,62.95,63.05,1000.0,23.7185,23.7298,23.6922,23.7298,1000.0
2009-03-05 14:05:00,63.01,63.16,62.9,63.16,7100.0,23.7148,23.7712,23.6734,23.7712,7100.0
2009-03-05 14:10:00,63.19,63.3,63.01,63.3,6900.0,23.7825,23.8239,23.7148,23.8239,6900.0
2009-03-05 14:15:00,63.21,63.42,62.81,63.12,26800.0,23.79,23.8691,23.6395,23.7562,26800.0
2009-03-05 14:20:00,63.12,63.18,62.89,63.12,11500.0,23.7562,23.7787,23.6696,23.7562,11500.0
2009-03-05 14:25:00,63.09,63.21,63.07,63.21,4700.0,23.7449,23.79,23.7373,23.79,4700.0
2009-03-05 14:30:00,63.12,63.17,63.05,63.08,4900.0,23.7562,23.775,23.7298,23.7411,4900.0
2009-03-05 14:35:00,63.07,63.11,63.03,63.03,8700.0,23.7373,23.7524,23.7223,23.7223,8700.0
2009-03-05 14:40:00,63.03,63.07,63.01,63.07,3400.0,23.7223,23.7373,23.7148,23.7373,3400.0
2009-03-05 14:45:00,63.01,63.01,62.85,62.87,12400.0,23.7148,23.7148,23.6545,23.6621,12400.0
2009-03-05 14:50:00,62.89,62.95,62.85,62.85,4600.0,23.6696,23.6922,23.6545,23.6545,4600.0
2009-03-05 14:55:00,62.85,62.86,62.6,62.63,55000.0,23.6545,23.6583,23.5604,23.5717,55000.0
2009-03-05 15:00:00,62.67,62.69,62.6,62.65,13200.0,23.5868,23.5943,23.5604,23.5793,13200.0
2009-03-05 15:05:00,62.63,62.77,62.61,62.76,25700.0,23.5717,23.6244,23.5642,23.6207,25700.0
2009-03-05 15:10:00,62.72,62.97,62.63,62.67,13000.0,23.6056,23.6997,23.5717,23.5868,13000.0
2009-03-05 15:15:00,62.67,62.77,62.59,62.6,23700.0,23.5868,23.6244,23.5567,23.5604,23700.0
2009-03-05 15:20:00,62.64,62.67,62.5,62.53,40200.0,23.5755,23.5868,23.5228,23.5341,40200.0
2009-03-05 15:25:00,62.52,62.72,62.4,62.47,44100.0,23.5303,23.6056,23.4852,23.5115,44100.0
2009-03-05 15:30:00,62.47,62.48,62.33,62.4,72300.0,23.5115,23.5153,23.4588,23.4852,72300.0
2009-03-05 15:35:00,62.4,62.5,62.35,62.37,30900.0,23.4852,23.5228,23.4663,23.4739,30900.0
2009-03-05 15:40:00,62.36,62.79,62.36,62.4,27200.0,23.4701,23.632,23.4701,23.4852,27200.0
2009-03-05 15:45:00,62.4,62.81,62.35,62.5,29500.0,23.4852,23.6395,23.4663,23.5228,29500.0
2009-03-05 15:50:00,62.51,62.55,62.4,62.4,28600.0,23.5266,23.5416,23.4852,23.4852,28600.0
2009-03-05 15:55:00,62.4,62.54,62.24,62.3,66200.0,23.4852,23.5379,23.4249,23.4475,66200.0
2009-03-06 09:30:00,62.7,63.0,62.7,63.0,11700.0,23.5981,23.711,23.5981,23.711,11700.0
2009-03-06 09:35:00,62.97,63.0,62.9,63.0,8900.0,23.6997,23.711,23.6734,23.711,8900.0
2009-03-06 09:40:00,62.99,63.1,62.95,63.1,9200.0,23.7072,23.7486,23.6922,23.7486,9200.0
2009-03-06 09:45:00,63.1,63.64,63.1,63.54,26300.0,23.7486,23.9519,23.7486,23.9142,26300.0
2009-03-06 09:50:00,63.44,63.74,63.44,63.56,42100.0,23.8766,23.9895,23.8766,23.9218,42100.0
2009-03-06 09:55:00,63.56,63.56,63.41,63.51,8700.0,23.9218,23.9218,23.8653,23.9029,8700.0
2009-03-06 10:00:00,63.52,63.53,63.31,63.35,15300.0,23.9067,23.9105,23.8277,23.8427,15300.0
2009-03-06 10:05:00,63.35,63.4,63.3,63.3,6400.0,23.8427,23.8615,23.8239,23.8239,6400.0
2009-03-06 10:10:00,63.31,63.38,63.27,63.29,5700.0,23.8277,23.854,23.8126,23.8201,5700.0
2009-03-06 10:15:00,63.32,63.32,63.2,63.24,7700.0,23.8314,23.8314,23.7863,23.8013,7700.0
2009-03-06 10:20:00,63.2,63.24,63.07,63.16,11700.0,23.7863,23.8013,23.7373,23.7712,11700.0
2009-03-06 10:25:00,63.15,63.17,63.07,63.12,5600.0,23.7674,23.775,23.7373,23.7562,5600.0
2009-03-06 10:30:00,63.12,63.12,63.06,63.06,2500.0,23.7562,23.7562,23.7336,23.7336,2500.0
2009-03-06 10:35:00,63.01,63.01,62.92,62.92,5300.0,23.7148,23.7148,23.6809,23.6809,5300.0
2009-03-06 10:40:00,62.92,62.99,62.89,62.9,6400.0,23.6809,23.7072,23.6696,23.6734,6400.0
2009-03-06 10:45:00,62.9,63.04,62.85,62.95,6600.0,23.6734,23.726,23.6545,23.6922,6600.0
2009-03-06 10:50:00,62.96,62.97,62.89,62.95,5100.0,23.6959,23.6997,23.6696,23.6922,5100.0
2009-03-06 10:55:00,62.94,62.96,62.91,62.94,5000.0,23.6884,23.6959,23.6771,23.6884,5000.0
2009-03-06 11:00:00,62.93,62.93,62.51,62.72,12000.0,23.6846,23.6846,23.5266,23.6056,12000.0
2009-03-06 11:05:00,62.71,62.71,62.54,62.54,3600.0,23.6018,23.6018,23.5379,23.5379,3600.0
2009-03-06 11:10:00,62.56,62.84,62.56,62.84,8500.0,23.5454,23.6508,23.5454,23.6508,8500.0
2009-03-06 11:15:00,62.85,62.96,62.85,62.92,3000.0,23.6545,23.6959,23.6545,23.6809,3000.0
2009-03-06 11:20:00,62.92,62.94,62.86,62.86,2700.0,23.6809,23.6884,23.6583,23.6583,2700.0
2009-03-06 11:25:00,62.91,62.93,62.87,62.87,2700.0,23.6771,23.6846,23.6621,23.6621,2700.0
2009-03-06 11:30:00,62.91,62.92,62.91,62.91,2600.0,23.6771,23.6809,23.6771,23.6771,2600.0
2009-03-06 11:35:00,62.9,63.04,62.9,62.99,2100.0,23.6734,23.726,23.6734,23.7072,2100.0
2009-03-06 11:40:00,62.97,63.01,62.88,62.88,2600.0,23.6997,23.7148,23.6658,23.6658,2600.0
2009-03-06 11:45:00,62.88,62.97,62.8,62.86,10400.0,23.6658,23.6997,23.6357,23.6583,10400.0
2009-03-06 11:50:00,62.84,62.99,62.84,62.91,4900.0,23.6508,23.7072,23.6508,23.6771,4900.0
2009-03-06 11:55:00,62.94,62.96,62.57,62.57,162300.0,23.6884,23.6959,23.5491,23.5491,162300.0
2009-03-06 12:00:00,62.66,62.68,62.54,62.61,3400.0,23.583,23.5905,23.5379,23.5642,3400.0
2009-03-06 12:05:00,62.62,62.65,62.62,62.64,8000.0,23.568,23.5793,23.568,23.5755,8000.0
2009-03-06 12:10:00,62.64,62.64,62.57,62.58,4600.0,23.5755,23.5755,23.5491,23.5529,4600.0
2009-03-06 12:15:00,62.59,62.61,62.54,62.58,3700.0,23.5567,23.5642,23.5379,23.5529,3700.0
2009-03-06 12:20:00,62.59,62.61,62.49,62.5,19400.0,23.5567,23.5642,23.519,23.5228,19400.0
2009-03-06 12:25:00,62.5,62.5,62.41,62.42,33000.0,23.5228,23.5228,23.4889,23.4927,33000.0
2009-03-06 12:30:00,62.41,62.44,62.4,62.4,5300.0,23.4889,23.5002,23.4852,23.4852,5300.0
2009-03-06 12:35:00,62.4,62.43,62.39,62.41,7100.0,23.4852,23.4965,23.4814,23.4889,7100.0
2009-03-06 12:40:00,62.42,62.43,62.38,62.42,17900.0,23.4927,23.4965,23.4776,23.4927,17900.0
2009-03-06 12:45:00,62.41,62.41,62.3,62.34,49600.0,23.4889,23.4889,23.4475,23.4626,49600.0
2009-03-06 12:50:00,62.35,62.4,62.32,62.32,17200.0,23.4663,23.4852,23.4551,23.4551,17200.0
2009-03-06 12:55:00,62.33,62.38,62.33,62.38,19100.0,23.4588,23.4776,23.4588,23.4776,19100.0
2009-03-06 13:00:00,62.38,62.4,62.25,62.29,31300.0,23.4776,23.4852,23.4287,23.4438,31300.0
2009-03-06 13:05:00,62.29,62.29,62.23,62.23,6700.0,23.4438,23.4438,23.4212,23.4212,6700.0
2009-03-06 13:10:00,62.24,62.24,62.0,62.0,34300.0,23.4249,23.4249,23.3346,23.3346,34300.0
2009-03-06 13:15:00,62.05,62.05,61.95,61.95,14700.0,23.3534,23.3534,23.3158,23.3158,14700.0
2009-03-06 13:20:00,61.97,62.0,61.95,61.96,1600.0,23.3233,23.3346,23.3158,23.3196,1600.0
2009-03-06 13:25:00,61.97,62.09,61.95,61.99,9500.0,23.3233,23.3685,23.3158,23.3309,9500.0
2009-03-06 13:30:00,61.99,62.08,61.97,62.02,1700.0,23.3309,23.3647,23.3233,23.3421,1700.0
2009-03-06 13:35:00,62.13,62.13,62.01,62.07,1900.0,23.3835,23.3835,23.3384,23.361,1900.0
2009-03-06 13:40:00,62.01,62.11,61.98,61.98,6000.0,23.3384,23.376,23.3271,23.3271,6000.0
2009-03-06 13:45:00,61.97,62.17,61.95,62.17,7000.0,23.3233,23.3986,23.3158,23.3986,7000.0
2009-03-06 13:50:00,62.17,62.43,62.12,62.37,13100.0,23.3986,23.4965,23.3798,23.4739,13100.0
2009-03-06 13:55:00,62.32,62.32,62.13,62.15,7200.0,23.4551,23.4551,23.3835,23.3911,7200.0
2009-03-06 14:00:00,62.14,62.21,62.09,62.09,2500.0,23.3873,23.4137,23.3685,23.3685,2500.0
2009-03-06 14:05:00,62.03,62.28,62.01,62.28,4800.0,23.3459,23.44,23.3384,23.44,4800.0
2009-03-06 14:10:00,62.16,62.27,62.13,62.25,3800.0,23.3948,23.4362,23.3835,23.4287,3800.0
2009-03-06 14:15:00,62.18,62.18,62.01,62.07,5600.0,23.4024,23.4024,23.3384,23.361,5600.0
2009-03-06 14:20:00,62.07,62.18,62.07,62.17,5200.0,23.361,23.4024,23.361,23.3986,5200.0
2009-03-06 14:25:00,62.17,62.18,62.04,62.15,4300.0,23.3986,23.4024,23.3497,23.3911,4300.0
2009-03-06 14:30:00,62.15,62.18,62.02,62.03,8000.0,23.3911,23.4024,23.3421,23.3459,8000.0
2009-03-06 14:35:00,62.13,62.13,61.98,62.06,3100.0,23.3835,23.3835,23.3271,23.3572,3100.0
2009-03-06 14:40:00,62.0,62.05,61.96,61.98,3500.0,23.3346,23.3534,23.3196,23.3271,3500.0
2009-03-06 14:45:00,61.98,62.0,61.9,61.92,12000.0,23.3271,23.3346,23.297,23.3045,12000.0
2009-03-06 14:50:00,61.97,61.97,61.92,61.96,3500.0,23.3233,23.3233,23.3045,23.3196,3500.0
2009-03-06 14:55:00,61.94,61.97,61.92,61.93,3400.0,23.312,23.3233,23.3045,23.3083,3400.0
2009-03-06 15:00:00,61.96,61.96,61.9,61.94,9300.0,23.3196,23.3196,23.297,23.312,9300.0
2009-03-06 15:05:00,61.94,61.94,61.9,61.9,8500.0,23.312,23.312,23.297,23.297,8500.0
2009-03-06 15:10:00,61.91,62.01,61.9,61.99,16200.0,23.3007,23.3384,23.297,23.3309,16200.0
2009-03-06 15:15:00,61.99,61.99,61.87,61.91,11600.0,23.3309,23.3309,23.2857,23.3007,11600.0
2009-03-06 15:20:00,61.9,61.91,61.9,61.9,9600.0,23.297,23.3007,23.297,23.297,9600.0
2009-03-06 15:25:00,61.91,62.05,61.9,62.02,11700.0,23.3007,23.3534,23.297,23.3421,11700.0
2009-03-06 15:30:00,61.91,62.11,61.9,62.0,10300.0,23.3007,23.376,23.297,23.3346,10300.0
2009-03-06 15:35:00,62.0,62.13,61.9,61.93,12000.0,23.3346,23.3835,23.297,23.3083,12000.0
2009-03-06 15:40:00,61.97,62.01,61.9,61.9,13900.0,23.3233,23.3384,23.297,23.297,13900.0
2009-03-06 15:45:00,61.9,62.08,61.9,62.03,14200.0,23.297,23.3647,23.297,23.3459,14200.0
2009-03-06 15:50:00,61.99,62.08,61.95,62.03,14200.0,23.3309,23.3647,23.3158,23.3459,14200.0
2009-03-06 15:55:00,62.07,62.88,62.0,62.07,28900.0,23.361,23.6658,23.3346,23.361,28900.0
2009-03-09 09:30:00,62.32,62.8,62.19,62.19,15500.0,23.4551,23.6357,23.4061,23.4061,15500.0
2009-03-09 09:35:00,62.35,62.35,62.1,62.17,3200.0,23.4663,23.4663,23.3723,23.3986,3200.0
2009-03-09 09:40:00,62.19,62.43,62.18,62.36,17900.0,23.4061,23.4965,23.4024,23.4701,17900.0
2009-03-09 09:45:00,62.35,62.44,62.34,62.4,3000.0,23.4663,23.5002,23.4626,23.4852,3000.0
2009-03-09 09:50:00,62.4,62.5,62.34,62.5,14000.0,23.4852,23.5228,23.4626,23.5228,14000.0
2009-03-09 09:55:00,62.49,62.5,62.46,62.5,4900.0,23.519,23.5228,23.5077,23.5228,4900.0
2009-03-09 10:00:00,62.49,62.65,62.49,62.64,13100.0,23.519,23.5793,23.519,23.5755,13100.0
2009-03-09 10:05:00,62.65,62.68,62.57,62.64,12700.0,23.5793,23.5905,23.5491,23.5755,12700.0
2009-03-09 10:10:00,62.61,62.69,62.56,62.67,1100.0,23.5642,23.5943,23.5454,23.5868,1100.0
2009-03-09 10:15:00,62.69,62.83,62.69,62.83,31900.0,23.5943,23.647,23.5943,23.647,31900.0
2009-03-09 10:20:00,62.79,62.81,62.7,62.7,3500.0,23.632,23.6395,23.5981,23.5981,3500.0
2009-03-09 10:25:00,62.69,62.77,62.69,62.73,8700.0,23.5943,23.6244,23.5943,23.6094,8700.0
2009-03-09 10:30:00,62.71,62.74,62.63,62.63,4900.0,23.6018,23.6131,23.5717,23.5717,4900.0
2009-03-09 10:35:00,62.65,62.72,62.56,62.68,5600.0,23.5793,23.6056,23.5454,23.5905,5600.0
2009-03-09 10:40:00,62.61,62.68,62.5,62.57,3700.0,23.5642,23.5905,23.5228,23.5491,3700.0
2009-03-09 10:45:00,62.53,62.69,62.5,62.5,3600.0,23.5341,23.5943,23.5228,23.5228,3600.0
2009-03-09 10:50:00,62.42,62.51,62.42,62.42,10000.0,23.4927,23.5266,23.4927,23.4927,10000.0
2009-03-09 10:55:00,62.46,62.52,62.4,62.4,3000.0,23.5077,23.5303,23.4852,23.4852,3000.0
2009-03-09 11:00:00,62.4,62.59,62.4,62.57,2000.0,23.4852,23.5567,23.4852,23.5491,2000.0
2009-03-09 11:05:00,62.54,62.54,62.48,62.48,300.0,23.5379,23.5379,23.5153,23.5153,300.0
2009-03-09 11:10:00,62.51,62.61,62.51,62.6,1300.0,23.5266,23.5642,23.5266,23.5604,1300.0
2009-03-09 11:15:00,62.52,62.56,62.42,62.45,4300.0,23.5303,23.5454,23.4927,23.504,4300.0
2009-03-09 11:20:00,62.46,62.46,62.4,62.46,4100.0,23.5077,23.5077,23.4852,23.5077,4100.0
2009-03-09 11:25:00,62.46,62.58,62.4,62.58,10300.0,23.5077,23.5529,23.4852,23.5529,10300.0
2009-03-09 11:30:00,62.55,62.64,62.55,62.55,10500.0,23.5416,23.5755,23.5416,23.5416,10500.0
2009-03-09 11:35:00,62.57,62.62,62.53,62.62,2000.0,23.5491,23.568,23.5341,23.568,2000.0
2009-03-09 11:40:00,62.61,62.61,62.55,62.55,1500.0,23.5642,23.5642,23.5416,23.5416,1500.0
2009-03-09 11:45:00,62.55,62.55,62.43,62.49,1500.0,23.5416,23.5416,23.4965,23.519,1500.0
2009-03-09 11:50:00,62.5,62.52,62.5,62.5,1100.0,23.5228,23.5303,23.5228,23.5228,1100.0
2009-03-09 11:55:00,62.51,62.62,62.51,62.57,18500.0,23.5266,23.568,23.5266,23.5491,18500.0
2009-03-09 12:00:00,62.57,62.58,62.54,62.58,36400.0,23.5491,23.5529,23.5379,23.5529,36400.0
2009-03-09 12:05:00,62.54,62.54,62.5,62.5,2000.0,23.5379,23.5379,23.5228,23.5228,2000.0
2009-03-09 12:10:00,62.5,62.56,62.5,62.56,9300.0,23.5228,23.5454,23.5228,23.5454,9300.0
2009-03-09 12:15:00,62.56,62.56,62.5,62.56,3300.0,23.5454,23.5454,23.5228,23.5454,3300.0
2009-03-09 12:20:00,62.52,62.52,62.5,62.5,1400.0,23.5303,23.5303,23.5228,23.5228,1400.0
2009-03-09 12:25:00,62.5,62.65,62.5,62.64,62100.0,23.5228,23.5793,23.5228,23.5755,62100.0
2009-03-09 12:30:00,62.57,62.6,62.53,62.56,1800.0,23.5491,23.5604,23.5341,23.5454,1800.0
2009-03-09 12:35:00,62.6,62.6,62.5,62.5,13300.0,23.5604,23.5604,23.5228,23.5228,13300.0
2009-03-09 12:40:00,62.51,62.51,62.5,62.5,3600.0,23.5266,23.5266,23.5228,23.5228,3600.0
2009-03-09 12:45:00,62.51,62.51,62.5,62.51,3900.0,23.5266,23.5266,23.5228,23.5266,3900.0
2009-03-09 12:50:00,62.5,62.51,62.5,62.51,2000.0,23.5228,23.5266,23.5228,23.5266,2000.0
2009-03-09 12:55:00,62.51,62.57,62.51,62.53,2200.0,23.5266,23.5491,23.5266,23.5341,2200.0
2009-03-09 13:00:00,62.57,62.57,62.5,62.5,3800.0,23.5491,23.5491,23.5228,23.5228,3800.0
2009-03-09 13:05:00,62.5,62.51,62.5,62.5,5200.0,23.5228,23.5266,23.5228,23.5228,5200.0
2009-03-09 13:10:00,62.51,62.51,62.39,62.39,6900.0,23.5266,23.5266,23.4814,23.4814,6900.0
2009-03-09 13:15:00,62.3,62.3,61.97,62.09,12600.0,23.4475,23.4475,23.3233,23.3685,12600.0
2009-03-09 13:20:00,62.11,62.11,61.98,61.98,6200.0,23.376,23.376,23.3271,23.3271,6200.0
2009-03-09 13:25:00,62.03,62.29,61.9,61.93,18100.0,23.3459,23.4438,23.297,23.3083,18100.0
2009-03-09 13:30:00,62.06,62.19,62.06,62.14,2100.0,23.3572,23.4061,23.3572,23.3873,2100.0
2009-03-09 13:35:00,62.16,62.37,62.16,62.31,2000.0,23.3948,23.4739,23.3948,23.4513,2000.0
2009-03-09 13:40:00,62.2,62.2,62.03,62.1,1400.0,23.4099,23.4099,23.3459,23.3723,1400.0
2009-03-09 13:45:00,62.13,62.2,62.01,62.09,5400.0,23.3835,23.4099,23.3384,23.3685,5400.0
2009-03-09 13:50:00,62.12,62.12,62.09,62.09,1200.0,23.3798,23.3798,23.3685,23.3685,1200.0
2009-03-09 13:55:00,62.09,62.18,62.05,62.16,3600.0,23.3685,23.4024,23.3534,23.3948,3600.0
2009-03-09 14:00:00,62.16,62.3,62.13,62.3,2300.0,23.3948,23.4475,23.3835,23.4475,2300.0
2009-03-09 14:05:00,62.22,62.29,62.16,62.16,1100.0,23.4174,23.4438,23.3948,23.3948,1100.0
2009-03-09 14:10:00,62.24,62.27,62.22,62.25,1400.0,23.4249,23.4362,23.4174,23.4287,1400.0
2009-03-09 14:15:00,62.24,62.27,62.12,62.13,3200.0,23.4249,23.4362,23.3798,23.3835,3200.0
2009-03-09 14:20:00,62.18,62.25,62.12,62.12,3900.0,23.4024,23.4287,23.3798,23.3798,3900.0
2009-03-09 14:25:00,62.13,62.19,61.88,61.88,10400.0,23.3835,23.4061,23.2895,23.2895,10400.0
2009-03-09 14:30:00,61.88,61.89,61.64,61.78,22800.0,23.2895,23.2932,23.1991,23.2518,22800.0
2009-03-09 14:35:00,61.75,61.75,61.64,61.7,5000.0,23.2405,23.2405,23.1991,23.2217,5000.0
2009-03-09 14:40:00,61.68,62.02,61.68,61.76,3500.0,23.2142,23.3421,23.2142,23.2443,3500.0
2009-03-09 14:45:00,61.76,62.03,61.68,62.03,2200.0,23.2443,23.3459,23.2142,23.3459,2200.0
2009-03-09 14:50:00,62.01,62.01,61.66,61.68,4800.0,23.3384,23.3384,23.2067,23.2142,4800.0
2009-03-09 14:55:00,61.72,61.95,61.69,61.8,2300.0,23.2292,23.3158,23.2179,23.2593,2300.0
2009-03-09 15:00:00,61.77,61.81,61.71,61.73,1800.0,23.2481,23.2631,23.2255,23.233,1800.0
2009-03-09 15:05:00,61.76,61.76,61.6,61.68,20200.0,23.2443,23.2443,23.1841,23.2142,20200.0
2009-03-09 15:10:00,61.65,61.71,61.64,61.65,15500.0,23.2029,23.2255,23.1991,23.2029,15500.0
2009-03-09 15:15:00,61.66,61.71,61.64,61.65,10500.0,23.2067,23.2255,23.1991,23.2029,10500.0
2009-03-09 15:20:00,61.65,61.7,61.64,61.64,10900.0,23.2029,23.2217,23.1991,23.1991,10900.0
2009-03-09 15:25:00,61.65,61.65,61.64,61.65,4600.0,23.2029,23.2029,23.1991,23.2029,4600.0
2009-03-09 15:30:00,61.65,61.65,61.5,61.62,11400.0,23.2029,23.2029,23.1464,23.1916,11400.0
2009-03-09 15:35:00,61.57,61.65,61.57,61.59,2500.0,23.1728,23.2029,23.1728,23.1803,2500.0
2009-03-09 15:40:00,61.59,61.63,61.59,61.59,6000.0,23.1803,23.1954,23.1803,23.1803,6000.0
2009-03-09 15:45:00,61.62,61.65,61.59,61.6,5800.0,23.1916,23.2029,23.1803,23.1841,5800.0
2009-03-09 15:50:00,61.64,61.64,61.59,61.6,4700.0,23.1991,23.1991,23.1803,23.1841,4700.0
2009-03-09 15:55:00,61.78,61.78,61.59,61.65,8000.0,23.2518,23.2518,23.1803,23.2029,8000.0
2009-03-10 09:30:00,62.35,62.7,62.35,62.6,8000.0,23.4663,23.5981,23.4663,23.5604,8000.0
2009-03-10 09:35:00,62.7,62.89,62.55,62.89,12600.0,23.5981,23.6696,23.5416,23.6696,12600.0
2009-03-10 09:40:00,62.79,63.02,62.76,63.02,7400.0,23.632,23.7185,23.6207,23.7185,7400.0
2009-03-10 09:45:00,63.01,63.46,62.93,63.4,13900.0,23.7148,23.8841,23.6846,23.8615,13900.0
2009-03-10 09:50:00,63.39,63.49,63.39,63.49,11600.0,23.8578,23.8954,23.8578,23.8954,11600.0
2009-03-10 09:55:00,63.46,63.52,63.33,63.51,15200.0,23.8841,23.9067,23.8352,23.9029,15200.0
2009-03-10 10:00:00,63.51,63.6,63.49,63.57,24500.0,23.9029,23.9368,23.8954,23.9255,24500.0
2009-03-10 10:05:00,63.6,64.0,63.6,63.89,17400.0,23.9368,24.0874,23.9368,24.046,17400.0
2009-03-10 10:10:00,63.89,64.2,63.89,64.18,13200.0,24.046,24.1626,24.046,24.1551,13200.0
2009-03-10 10:15:00,64.21,64.35,64.19,64.35,8500.0,24.1664,24.2191,24.1589,24.2191,8500.0
2009-03-10 10:20:00,64.3,64.4,64.11,64.11,16200.0,24.2003,24.2379,24.1288,24.1288,16200.0
2009-03-10 10:25:00,64.11,64.15,63.93,64.1,8900.0,24.1288,24.1438,24.061,24.125,8900.0
2009-03-10 10:30:00,64.1,64.1,64.07,64.1,7400.0,24.125,24.125,24.1137,24.125,7400.0
2009-03-10 10:35:00,64.1,64.1,64.02,64.07,3000.0,24.125,24.125,24.0949,24.1137,3000.0
2009-03-10 10:40:00,64.1,64.24,64.1,64.16,8800.0,24.125,24.1777,24.125,24.1476,8800.0
2009-03-10 10:45:00,64.18,64.24,64.12,64.17,6300.0,24.1551,24.1777,24.1325,24.1513,6300.0
2009-03-10 10:50:00,64.18,64.23,64.12,64.13,5600.0,24.1551,24.1739,24.1325,24.1363,5600.0
2009-03-10 10:55:00,64.13,64.13,64.1,64.1,7600.0,24.1363,24.1363,24.125,24.125,7600.0
2009-03-10 11:00:00,64.1,64.11,63.57,63.68,18200.0,24.125,24.1288,23.9255,23.9669,18200.0
2009-03-10 11:05:00,63.65,63.67,63.51,63.51,5700.0,23.9556,23.9632,23.9029,23.9029,5700.0
2009-03-10 11:10:00,63.51,63.56,63.4,63.41,15500.0,23.9029,23.9218,23.8615,23.8653,15500.0
2009-03-10 11:15:00,63.41,63.45,63.4,63.4,15700.0,23.8653,23.8804,23.8615,23.8615,15700.0
2009-03-10 11:20:00,63.4,63.43,63.21,63.21,14600.0,23.8615,23.8728,23.79,23.79,14600.0
2009-03-10 11:25:00,63.21,63.43,63.17,63.38,15300.0,23.79,23.8728,23.775,23.854,15300.0
2009-03-10 11:30:00,63.32,63.33,63.26,63.26,28100.0,23.8314,23.8352,23.8088,23.8088,28100.0
2009-03-10 11:35:00,63.29,63.45,63.2,63.23,29100.0,23.8201,23.8804,23.7863,23.7976,29100.0
2009-03-10 11:40:00,63.33,63.36,63.28,63.33,19300.0,23.8352,23.8465,23.8164,23.8352,19300.0
2009-03-10 11:45:00,63.3,63.4,63.3,63.36,14000.0,23.8239,23.8615,23.8239,23.8465,14000.0
2009-03-10 11:50:00,63.36,63.6,63.36,63.6,8700.0,23.8465,23.9368,23.8465,23.9368,8700.0
2009-03-10 11:55:00,63.62,63.95,63.62,63.95,6500.0,23.9443,24.0685,23.9443,24.0685,6500.0
2009-03-10 12:00:00,63.96,64.22,63.62,64.09,22900.0,24.0723,24.1702,23.9443,24.1212,22900.0
2009-03-10 12:05:00,64.09,64.29,64.06,64.25,15800.0,24.1212,24.1965,24.1099,24.1814,15800.0
2009-03-10 12:10:00,64.27,64.27,64.15,64.15,7600.0,24.189,24.189,24.1438,24.1438,7600.0
2009-03-10 12:15:00,64.12,64.3,64.12,64.3,10600.0,24.1325,24.2003,24.1325,24.2003,10600.0
2009-03-10 12:20:00,64.28,64.33,64.2,64.28,23100.0,24.1927,24.2116,24.1626,24.1927,23100.0
2009-03-10 12:25:00,64.28,64.35,64.25,64.25,19500.0,24.1927,24.2191,24.1814,24.1814,19500.0
2009-03-10 12:30:00,64.2,64.2,63.9,64.06,17400.0,24.1626,24.1626,24.0497,24.1099,17400.0
2009-03-10 12:35:00,64.01,64.07,63.85,64.0,14700.0,24.0911,24.1137,24.0309,24.0874,14700.0
2009-03-10 12:40:00,64.07,64.21,64.02,64.2,3000.0,24.1137,24.1664,24.0949,24.1626,3000.0
2009-03-10 12:45:00,64.12,64.26,64.12,64.25,8100.0,24.1325,24.1852,24.1325,24.1814,8100.0
2009-03-10 12:50:00,64.26,64.26,64.16,64.21,4700.0,24.1852,24.1852,24.1476,24.1664,4700.0
2009-03-10 12:55:00,64.18,64.18,64.12,64.15,5000.0,24.1551,24.1551,24.1325,24.1438,5000.0
2009-03-10 13:00:00,64.16,64.19,64.12,64.12,4000.0,24.1476,24.1589,24.1325,24.1325,4000.0
2009-03-10 13:05:00,64.1,64.11,64.04,64.09,1900.0,24.125,24.1288,24.1024,24.1212,1900.0
2009-03-10 13:10:00,64.1,64.16,64.07,64.16,5900.0,24.125,24.1476,24.1137,24.1476,5900.0
2009-03-10 13:15:00,64.16,64.2,64.08,64.12,8700.0,24.1476,24.1626,24.1175,24.1325,8700.0
2009-03-10 13:20:00,64.06,64.07,63.9,63.96,2300.0,24.1099,24.1137,24.0497,24.0723,2300.0
2009-03-10 13:25:00,63.96,64.05,63.95,63.96,3800.0,24.0723,24.1062,24.0685,24.0723,3800.0
2009-03-10 13:30:00,63.97,64.14,63.97,64.13,1800.0,24.0761,24.14,24.0761,24.1363,1800.0
2009-03-10 13:35:00,64.1,64.1,63.97,64.0,3300.0,24.125,24.125,24.0761,24.0874,3300.0
2009-03-10 13:40:00,64.0,64.22,64.0,64.14,12700.0,24.0874,24.1702,24.0874,24.14,12700.0
2009-03-10 13:45:00,64.12,64.12,64.06,64.08,4100.0,24.1325,24.1325,24.1099,24.1175,4100.0
2009-03-10 13:50:00,64.08,64.1,64.06,64.07,3500.0,24.1175,24.125,24.1099,24.1137,3500.0
2009-03-10 13:55:00,64.04,64.04,64.01,64.01,1200.0,24.1024,24.1024,24.0911,24.0911,1200.0
2009-03-10 14:00:00,64.01,64.01,63.88,63.95,8500.0,24.0911,24.0911,24.0422,24.0685,8500.0
2009-03-10 14:05:00,63.95,64.17,63.95,64.0,7900.0,24.0685,24.1513,24.0685,24.0874,7900.0
2009-03-10 14:10:00,63.97,64.08,63.96,64.08,1800.0,24.0761,24.1175,24.0723,24.1175,1800.0
2009-03-10 14:15:00,64.02,64.08,64.01,64.06,1600.0,24.0949,24.1175,24.0911,24.1099,1600.0
2009-03-10 14:20:00,64.03,64.08,64.0,64.01,2700.0,24.0986,24.1175,24.0874,24.0911,2700.0
2009-03-10 14:25:00,64.06,64.14,64.06,64.13,2900.0,24.1099,24.14,24.1099,24.1363,2900.0
2009-03-10 14:30:00,64.12,64.24,64.1,64.24,2300.0,24.1325,24.1777,24.125,24.1777,2300.0
2009-03-10 14:35:00,64.24,64.24,64.13,64.17,3100.0,24.1777,24.1777,24.1363,24.1513,3100.0
2009-03-10 14:40:00,64.18,64.2,64.12,64.2,1300.0,24.1551,24.1626,24.1325,24.1626,1300.0
2009-03-10 14:45:00,64.2,64.25,64.1,64.17,4000.0,24.1626,24.1814,24.125,24.1513,4000.0
2009-03-10 14:50:00,64.11,64.24,64.11,64.23,9400.0,24.1288,24.1777,24.1288,24.1739,9400.0
2009-03-10 14:55:00,64.25,64.34,64.23,64.3,25900.0,24.1814,24.2153,24.1739,24.2003,25900.0
2009-03-10 15:00:00,64.35,64.46,64.35,64.45,26000.0,24.2191,24.2605,24.2191,24.2567,26000.0
2009-03-10 15:05:00,64.42,64.45,64.37,64.41,4300.0,24.2454,24.2567,24.2266,24.2417,4300.0
2009-03-10 15:10:00,64.41,64.43,64.39,64.4,3600.0,24.2417,24.2492,24.2341,24.2379,3600.0
2009-03-10 15:15:00,64.4,64.41,64.37,64.41,9800.0,24.2379,24.2417,24.2266,24.2417,9800.0
2009-03-10 15:20:00,64.41,64.41,64.3,64.3,14000.0,24.2417,24.2417,24.2003,24.2003,14000.0
2009-03-10 15:25:00,64.25,64.56,64.21,64.51,41100.0,24.1814,24.2981,24.1664,24.2793,41100.0
2009-03-10 15:30:00,64.53,64.8,64.53,64.8,27000.0,24.2868,24.3884,24.2868,24.3884,27000.0
2009-03-10 15:35:00,64.8,64.91,64.75,64.85,12300.0,24.3884,24.4298,24.3696,24.4073,12300.0
2009-03-10 15:40:00,64.86,64.91,64.81,64.9,2800.0,24.411,24.4298,24.3922,24.4261,2800.0
2009-03-10 15:45:00,64.87,64.87,64.71,64.72,4500.0,24.4148,24.4148,24.3546,24.3583,4500.0
2009-03-10 15:50:00,64.75,64.75,64.25,64.64,38800.0,24.3696,24.3696,24.1814,24.3282,38800.0
2009-03-10 15:55:00,64.64,64.66,64.44,64.59,12000.0,24.3282,24.3358,24.253,24.3094,12000.0
2009-03-11 09:30:00,65.46,65.6,64.94,65.58,28400.0,24.6368,24.6895,24.4411,24.682,28400.0
2009-03-11 09:35:00,65.56,65.6,65.42,65.55,63000.0,24.6745,24.6895,24.6218,24.6707,63000.0
2009-03-11 09:40:00,65.64,65.68,65.53,65.63,13500.0,24.7046,24.7196,24.6632,24.7008,13500.0
2009-03-11 09:45:00,65.63,65.88,65.63,65.85,13700.0,24.7008,24.7949,24.7008,24.7836,13700.0
2009-03-11 09:50:00,65.8,65.95,65.8,65.95,8600.0,24.7648,24.8213,24.7648,24.8213,8600.0
2009-03-11 09:55:00,65.94,65.94,65.67,65.85,8000.0,24.8175,24.8175,24.7159,24.7836,8000.0
2009-03-11 10:00:00,65.84,65.85,65.42,65.42,16800.0,24.7799,24.7836,24.6218,24.6218,16800.0
2009-03-11 10:05:00,65.41,65.61,65.41,65.6,16400.0,24.618,24.6933,24.618,24.6895,16400.0
2009-03-11 10:10:00,65.56,65.56,65.43,65.5,13700.0,24.6745,24.6745,24.6256,24.6519,13700.0
2009-03-11 10:15:00,65.52,65.65,65.42,65.65,16100.0,24.6594,24.7084,24.6218,24.7084,16100.0
2009-03-11 10:20:00,65.62,65.62,65.45,65.53,37500.0,24.6971,24.6971,24.6331,24.6632,37500.0
2009-03-11 10:25:00,65.54,65.67,65.54,65.63,23500.0,24.667,24.7159,24.667,24.7008,23500.0
2009-03-11 10:30:00,65.63,65.73,65.62,65.73,6700.0,24.7008,24.7385,24.6971,24.7385,6700.0
2009-03-11 10:35:00,65.73,65.75,65.65,65.71,10800.0,24.7385,24.746,24.7084,24.7309,10800.0
2009-03-11 10:40:00,65.69,65.71,65.61,65.67,5800.0,24.7234,24.7309,24.6933,24.7159,5800.0
2009-03-11 10:45:00,65.68,65.71,65.62,65.69,10200.0,24.7196,24.7309,24.6971,24.7234,10200.0
2009-03-11 10:50:00,65.66,65.7,65.51,65.6,9300.0,24.7121,24.7272,24.6557,24.6895,9300.0
2009-03-11 10:55:00,65.6,65.65,65.5,65.56,10700.0,24.6895,24.7084,24.6519,24.6745,10700.0
2009-03-11 11:00:00,65.53,65.6,65.53,65.55,10300.0,24.6632,24.6895,24.6632,24.6707,10300.0
2009-03-11 11:05:00,65.55,65.59,65.49,65.51,10000.0,24.6707,24.6858,24.6481,24.6557,10000.0
2009-03-11 11:10:00,65.51,65.54,65.48,65.48,5500.0,24.6557,24.667,24.6444,24.6444,5500.0
2009-03-11 11:15:00,65.5,65.54,65.49,65.5,9200.0,24.6519,24.667,24.6481,24.6519,9200.0
2009-03-11 11:20:00,65.54,65.54,65.37,65.4,8400.0,24.667,24.667,24.603,24.6143,8400.0
2009-03-11 11:25:00,65.4,65.64,65.38,65.63,4700.0,24.6143,24.7046,24.6067,24.7008,4700.0
2009-03-11 11:30:00,65.62,65.62,65.4,65.45,3900.0,24.6971,24.6971,24.6143,24.6331,3900.0
2009-03-11 11:35:00,65.43,65.58,65.41,65.53,1900.0,24.6256,24.682,24.618,24.6632,1900.0
2009-03-11 11:40:00,65.55,65.64,65.44,65.63,7000.0,24.6707,24.7046,24.6293,24.7008,7000.0
2009-03-11 11:45:00,65.61,65.63,65.51,65.51,8200.0,24.6933,24.7008,24.6557,24.6557,8200.0
2009-03-11 11:50:00,65.56,65.56,65.5,65.51,5200.0,24.6745,24.6745,24.6519,24.6557,5200.0
2009-03-11 11:55:00,65.54,65.62,65.54,65.6,4100.0,24.667,24.6971,24.667,24.6895,4100.0
2009-03-11 12:00:00,65.61,65.67,65.61,65.64,5100.0,24.6933,24.7159,24.6933,24.7046,5100.0
2009-03-11 12:05:00,65.62,65.67,65.6,65.65,4000.0,24.6971,24.7159,24.6895,24.7084,4000.0
2009-03-11 12:10:00,65.65,65.67,65.61,65.66,2500.0,24.7084,24.7159,24.6933,24.7121,2500.0
2009-03-11 12:15:00,65.64,65.66,65.64,65.64,3200.0,24.7046,24.7121,24.7046,24.7046,3200.0
2009-03-11 12:20:00,65.59,65.62,65.56,65.6,3100.0,24.6858,24.6971,24.6745,24.6895,3100.0
2009-03-11 12:25:00,65.58,65.62,65.58,65.59,1900.0,24.682,24.6971,24.682,24.6858,1900.0
2009-03-11 12:30:00,65.58,65.6,65.56,65.56,1900.0,24.682,24.6895,24.6745,24.6745,1900.0
2009-03-11 12:35:00,65.61,65.64,65.52,65.52,7900.0,24.6933,24.7046,24.6594,24.6594,7900.0
2009-03-11 12:40:00,65.59,65.62,65.59,65.62,1000.0,24.6858,24.6971,24.6858,24.6971,1000.0
2009-03-11 12:45:00,65.61,65.63,65.55,65.63,2900.0,24.6933,24.7008,24.6707,24.7008,2900.0
2009-03-11 12:50:00,65.63,65.64,65.58,65.62,2200.0,24.7008,24.7046,24.682,24.6971,2200.0
2009-03-11 12:55:00,65.6,65.79,65.6,65.77,16300.0,24.6895,24.761,24.6895,24.7535,16300.0
2009-03-11 13:00:00,65.76,65.76,65.67,65.71,4600.0,24.7498,24.7498,24.7159,24.7309,4600.0
2009-03-11 13:05:00,65.7,65.78,65.7,65.77,7600.0,24.7272,24.7573,24.7272,24.7535,7600.0
2009-03-11 13:10:00,65.77,65.77,65.64,65.64,6300.0,24.7535,24.7535,24.7046,24.7046,6300.0
2009-03-11 13:15:00,65.64,65.78,65.64,65.76,12000.0,24.7046,24.7573,24.7046,24.7498,12000.0
2009-03-11 13:20:00,65.75,65.75,65.72,65.73,1800.0,24.746,24.746,24.7347,24.7385,1800.0
2009-03-11 13:25:00,65.74,65.74,65.69,65.73,2900.0,24.7422,24.7422,24.7234,24.7385,2900.0
2009-03-11 13:30:00,65.72,65.74,65.72,65.72,800.0,24.7347,24.7422,24.7347,24.7347,800.0
2009-03-11 13:35:00,65.67,65.73,65.65,65.72,7900.0,24.7159,24.7385,24.7084,24.7347,7900.0
2009-03-11 13:40:00,65.72,65.79,65.72,65.79,2500.0,24.7347,24.761,24.7347,24.761,2500.0
2009-03-11 13:45:00,65.79,65.8,65.79,65.8,2100.0,24.761,24.7648,24.761,24.7648,2100.0
2009-03-11 13:50:00,65.8,65.82,65.68,65.74,9300.0,24.7648,24.7723,24.7196,24.7422,9300.0
2009-03-11 13:55:00,65.73,65.73,65.72,65.72,3200.0,24.7385,24.7385,24.7347,24.7347,3200.0
2009-03-11 14:00:00,65.74,65.74,65.69,65.69,3700.0,24.7422,24.7422,24.7234,24.7234,3700.0
2009-03-11 14:05:00,65.71,65.74,65.68,65.68,1600.0,24.7309,24.7422,24.7196,24.7196,1600.0
2009-03-11 14:10:00,65.69,65.73,65.64,65.69,1700.0,24.7234,24.7385,24.7046,24.7234,1700.0
2009-03-11 14:15:00,65.69,65.7,65.62,65.7,1900.0,24.7234,24.7272,24.6971,24.7272,1900.0
2009-03-11 14:20:00,65.68,65.69,65.62,65.69,5600.0,24.7196,24.7234,24.6971,24.7234,5600.0
2009-03-11 14:25:00,65.68,65.69,65.62,65.67,8000.0,24.7196,24.7234,24.6971,24.7159,8000.0
2009-03-11 14:30:00,65.68,65.68,65.62,65.65,5500.0,24.7196,24.7196,24.6971,24.7084,5500.0
2009-03-11 14:35:00,65.65,65.69,65.63,65.63,3200.0,24.7084,24.7234,24.7008,24.7008,3200.0
2009-03-11 14:40:00,65.61,65.61,65.55,65.55,3300.0,24.6933,24.6933,24.6707,24.6707,3300.0
2009-03-11 14:45:00,65.59,65.62,65.56,65.62,1900.0,24.6858,24.6971,24.6745,24.6971,1900.0
2009-03-11 14:50:00,65.63,65.63,65.55,65.58,3500.0,24.7008,24.7008,24.6707,24.682,3500.0
2009-03-11 14:55:00,65.57,65.62,65.56,65.62,1900.0,24.6782,24.6971,24.6745,24.6971,1900.0
2009-03-11 15:00:00,65.62,65.64,65.61,65.62,3800.0,24.6971,24.7046,24.6933,24.6971,3800.0
2009-03-11 15:05:00,65.62,65.64,65.61,65.63,3700.0,24.6971,24.7046,24.6933,24.7008,3700.0
2009-03-11 15:10:00,65.62,65.68,65.62,65.66,12400.0,24.6971,24.7196,24.6971,24.7121,12400.0
2009-03-11 15:15:00,65.67,65.67,65.64,65.66,3800.0,24.7159,24.7159,24.7046,24.7121,3800.0
2009-03-11 15:20:00,65.67,65.69,65.61,65.67,36800.0,24.7159,24.7234,24.6933,24.7159,36800.0
2009-03-11 15:25:00,65.67,65.68,65.66,65.67,4500.0,24.7159,24.7196,24.7121,24.7159,4500.0
2009-03-11 15:30:00,65.67,65.68,65.6,65.62,15400.0,24.7159,24.7196,24.6895,24.6971,15400.0
2009-03-11 15:35:00,65.63,65.65,65.63,65.65,6000.0,24.7008,24.7084,24.7008,24.7084,6000.0
2009-03-11 15:40:00,65.64,65.65,65.61,65.65,10400.0,24.7046,24.7084,24.6933,24.7084,10400.0
2009-03-11 15:45:00,65.65,65.68,65.64,65.64,14700.0,24.7084,24.7196,24.7046,24.7046,14700.0
2009-03-11 15:50:00,65.64,65.68,65.6,65.68,23200.0,24.7046,24.7196,24.6895,24.7196,23200.0
2009-03-11 15:55:00,65.68,65.75,65.67,65.72,62100.0,24.7196,24.746,24.7159,24.7347,62100.0
2009-03-12 09:30:00,65.75,65.77,65.52,65.72,15100.0,24.746,24.7535,24.6594,24.7347,15100.0
2009-03-12 09:35:00,65.59,65.63,65.55,65.55,27500.0,24.6858,24.7008,24.6707,24.6707,27500.0
2009-03-12 09:40:00,65.58,65.64,65.53,65.64,2600.0,24.682,24.7046,24.6632,24.7046,2600.0
2009-03-12 09:45:00,65.6,65.64,65.56,65.63,3100.0,24.6895,24.7046,24.6745,24.7008,3100.0
2009-03-12 09:50:00,65.6,65.68,65.6,65.65,3000.0,24.6895,24.7196,24.6895,24.7084,3000.0
2009-03-12 09:55:00,65.68,65.68,65.6,65.6,600.0,24.7196,24.7196,24.6895,24.6895,600.0
2009-03-12 10:00:00,65.66,65.69,65.64,65.67,9400.0,24.7121,24.7234,24.7046,24.7159,9400.0
2009-03-12 10:05:00,65.69,65.78,65.69,65.76,3600.0,24.7234,24.7573,24.7234,24.7498,3600.0
2009-03-12 10:10:00,65.75,65.78,65.7,65.73,4400.0,24.746,24.7573,24.7272,24.7385,4400.0
2009-03-12 10:15:00,65.71,65.73,65.71,65.73,1900.0,24.7309,24.7385,24.7309,24.7385,1900.0
2009-03-12 10:20:00,65.73,65.73,65.71,65.71,4300.0,24.7385,24.7385,24.7309,24.7309,4300.0
2009-03-12 10:25:00,65.71,65.75,65.71,65.74,3900.0,24.7309,24.746,24.7309,24.7422,3900.0
2009-03-12 10:30:00,65.75,65.78,65.75,65.78,4000.0,24.746,24.7573,24.746,24.7573,4000.0
2009-03-12 10:35:00,65.78,65.83,65.78,65.83,10400.0,24.7573,24.7761,24.7573,24.7761,10400.0
2009-03-12 10:40:00,65.88,65.89,65.85,65.89,2800.0,24.7949,24.7987,24.7836,24.7987,2800.0
2009-03-12 10:45:00,65.89,66.0,65.89,65.9,7300.0,24.7987,24.8401,24.7987,24.8024,7300.0
2009-03-12 10:50:00,65.92,65.92,65.89,65.9,3900.0,24.81,24.81,24.7987,24.8024,3900.0
2009-03-12 10:55:00,65.9,65.91,65.82,65.9,3100.0,24.8024,24.8062,24.7723,24.8024,3100.0
2009-03-12 11:00:00,65.9,65.9,65.85,65.9,2700.0,24.8024,24.8024,24.7836,24.8024,2700.0
2009-03-12 11:05:00,65.91,65.91,65.87,65.89,3100.0,24.8062,24.8062,24.7912,24.7987,3100.0
2009-03-12 11:10:00,65.9,65.91,65.9,65.91,10100.0,24.8024,24.8062,24.8024,24.8062,10100.0
2009-03-12 11:15:00,65.91,65.92,65.91,65.91,700.0,24.8062,24.81,24.8062,24.8062,700.0
2009-03-12 11:20:00,65.91,65.91,65.85,65.87,5600.0,24.8062,24.8062,24.7836,24.7912,5600.0
2009-03-12 11:25:00,65.87,65.87,65.85,65.86,2000.0,24.7912,24.7912,24.7836,24.7874,2000.0
2009-03-12 11:30:00,65.86,65.89,65.84,65.89,8300.0,24.7874,24.7987,24.7799,24.7987,8300.0
2009-03-12 11:35:00,65.96,65.96,65.86,65.93,4000.0,24.825,24.825,24.7874,24.8137,4000.0
2009-03-12 11:40:00,65.91,65.93,65.91,65.92,3200.0,24.8062,24.8137,24.8062,24.81,3200.0
2009-03-12 11:45:00,65.93,65.97,65.91,65.94,12700.0,24.8137,24.8288,24.8062,24.8175,12700.0
2009-03-12 11:50:00,65.98,65.98,65.94,65.97,4700.0,24.8326,24.8326,24.8175,24.8288,4700.0
2009-03-12 11:55:00,65.97,65.97,65.93,65.95,2400.0,24.8288,24.8288,24.8137,24.8213,2400.0
2009-03-12 12:00:00,65.95,65.97,65.95,65.97,4500.0,24.8213,24.8288,24.8213,24.8288,4500.0
2009-03-12 12:05:00,65.97,65.97,65.93,65.96,9900.0,24.8288,24.8288,24.8137,24.825,9900.0
2009-03-12 12:10:00,65.96,65.99,65.96,65.99,4500.0,24.825,24.8363,24.825,24.8363,4500.0
2009-03-12 12:15:00,65.99,65.99,65.97,65.99,7900.0,24.8363,24.8363,24.8288,24.8363,7900.0
2009-03-12 12:20:00,66.0,66.03,65.98,66.03,8900.0,24.8401,24.8514,24.8326,24.8514,8900.0
2009-03-12 12:25:00,66.04,66.04,66.0,66.0,2300.0,24.8551,24.8551,24.8401,24.8401,2300.0
2009-03-12 12:30:00,66.03,66.05,66.02,66.03,2300.0,24.8514,24.8589,24.8476,24.8514,2300.0
2009-03-12 12:35:00,66.05,66.14,66.05,66.14,9300.0,24.8589,24.8928,24.8589,24.8928,9300.0
2009-03-12 12:40:00,66.14,66.14,66.12,66.14,5200.0,24.8928,24.8928,24.8852,24.8928,5200.0
2009-03-12 12:45:00,66.14,66.14,66.12,66.13,3400.0,24.8928,24.8928,24.8852,24.889,3400.0
2009-03-12 12:50:00,66.13,66.14,66.12,66.12,6800.0,24.889,24.8928,24.8852,24.8852,6800.0
2009-03-12 12:55:00,66.13,66.16,66.11,66.13,13900.0,24.889,24.9003,24.8815,24.889,13900.0
2009-03-12 13:00:00,66.15,66.19,66.15,66.19,3700.0,24.8965,24.9116,24.8965,24.9116,3700.0
2009-03-12 13:05:00,66.19,66.37,66.19,66.36,19000.0,24.9116,24.9793,24.9116,24.9756,19000.0
2009-03-12 13:10:00,66.36,66.36,66.35,66.36,5400.0,24.9756,24.9756,24.9718,24.9756,5400.0
2009-03-12 13:15:00,66.36,66.37,66.35,66.36,17400.0,24.9756,24.9793,24.9718,24.9756,17400.0
2009-03-12 13:20:00,66.37,66.37,66.36,66.37,5200.0,24.9793,24.9793,24.9756,24.9793,5200.0
2009-03-12 13:25:00,66.36,66.37,66.31,66.33,10800.0,24.9756,24.9793,24.9568,24.9643,10800.0
2009-03-12 13:30:00,66.33,66.38,66.33,66.36,7100.0,24.9643,24.9831,24.9643,24.9756,7100.0
2009-03-12 13:35:00,66.37,66.38,66.36,66.38,6600.0,24.9793,24.9831,24.9756,24.9831,6600.0
2009-03-12 13:40:00,66.38,66.5,66.36,66.39,7200.0,24.9831,25.0283,24.9756,24.9869,7200.0
2009-03-12 13:45:00,66.48,66.55,66.48,66.55,11900.0,25.0207,25.0471,25.0207,25.0471,11900.0
2009-03-12 13:50:00,66.54,66.55,66.54,66.54,24400.0,25.0433,25.0471,25.0433,25.0433,24400.0
2009-03-12 13:55:00,66.55,66.59,66.54,66.59,46600.0,25.0471,25.0621,25.0433,25.0621,46600.0
2009-03-12 14:00:00,66.57,66.6,66.57,66.6,15600.0,25.0546,25.0659,25.0546,25.0659,15600.0
2009-03-12 14:05:00,66.6,66.65,66.6,66.64,12800.0,25.0659,25.0847,25.0659,25.081,12800.0
2009-03-12 14:10:00,66.64,66.72,66.64,66.72,17800.0,25.081,25.1111,25.081,25.1111,17800.0
2009-03-12 14:15:00,66.72,66.84,66.68,66.81,30000.0,25.1111,25.1562,25.096,25.1449,30000.0
2009-03-12 14:20:00,66.81,66.81,66.72,66.79,6800.0,25.1449,25.1449,25.1111,25.1374,6800.0
2009-03-12 14:25:00,66.79,66.8,66.78,66.79,5100.0,25.1374,25.1412,25.1336,25.1374,5100.0
2009-03-12 14:30:00,66.79,66.79,66.78,66.78,5000.0,25.1374,25.1374,25.1336,25.1336,5000.0
2009-03-12 14:35:00,66.78,66.79,66.75,66.75,5600.0,25.1336,25.1374,25.1224,25.1224,5600.0
2009-03-12 14:40:00,66.76,66.8,66.76,66.8,8600.0,25.1261,25.1412,25.1261,25.1412,8600.0
2009-03-12 14:45:00,66.79,66.8,66.75,66.79,20200.0,25.1374,25.1412,25.1224,25.1374,20200.0
2009-03-12 14:50:00,66.78,66.8,66.76,66.78,9600.0,25.1336,25.1412,25.1261,25.1336,9600.0
2009-03-12 14:55:00,66.78,66.78,66.76,66.76,7000.0,25.1336,25.1336,25.1261,25.1261,7000.0
2009-03-12 15:00:00,66.76,66.77,66.74,66.75,10200.0,25.1261,25.1299,25.1186,25.1224,10200.0
2009-03-12 15:05:00,66.74,66.76,66.71,66.74,10700.0,25.1186,25.1261,25.1073,25.1186,10700.0
2009-03-12 15:10:00,66.72,66.74,66.7,66.7,25600.0,25.1111,25.1186,25.1035,25.1035,25600.0
2009-03-12 15:15:00,66.71,66.72,66.69,66.7,5100.0,25.1073,25.1111,25.0998,25.1035,5100.0
2009-03-12 15:20:00,66.7,66.74,66.68,66.74,26200.0,25.1035,25.1186,25.096,25.1186,26200.0
2009-03-12 15:25:00,66.73,66.74,66.72,66.74,9700.0,25.1148,25.1186,25.1111,25.1186,9700.0
2009-03-12 15:30:00,66.76,66.76,66.74,66.75,11800.0,25.1261,25.1261,25.1186,25.1224,11800.0
2009-03-12 15:35:00,66.72,66.81,66.72,66.79,11800.0,25.1111,25.1449,25.1111,25.1374,11800.0
2009-03-12 15:40:00,66.79,66.8,66.78,66.78,6400.0,25.1374,25.1412,25.1336,25.1336,6400.0
2009-03-12 15:45:00,66.8,66.8,66.76,66.77,9800.0,25.1412,25.1412,25.1261,25.1299,9800.0
2009-03-12 15:50:00,66.77,66.78,66.72,66.76,11900.0,25.1299,25.1336,25.1111,25.1261,11900.0
2009-03-12 15:55:00,66.77,66.8,66.75,66.79,21100.0,25.1299,25.1412,25.1224,25.1374,21100.0
2009-03-13 09:30:00,67.02,67.07,66.85,67.07,11600.0,25.224,25.2428,25.16,25.2428,11600.0
2009-03-13 09:35:00,67.03,67.07,66.95,67.0,9900.0,25.2277,25.2428,25.1976,25.2164,9900.0
2009-03-13 09:40:00,67.01,67.01,66.95,66.95,5300.0,25.2202,25.2202,25.1976,25.1976,5300.0
2009-03-13 09:45:00,66.95,66.97,66.83,66.9,6800.0,25.1976,25.2052,25.1525,25.1788,6800.0
2009-03-13 09:50:00,66.97,67.01,66.91,66.98,30400.0,25.2052,25.2202,25.1826,25.2089,30400.0
2009-03-13 09:55:00,66.96,66.97,66.91,66.94,7200.0,25.2014,25.2052,25.1826,25.1939,7200.0
2009-03-13 10:00:00,66.94,66.95,66.92,66.92,35000.0,25.1939,25.1976,25.1863,25.1863,35000.0
2009-03-13 10:05:00,66.94,66.99,66.9,66.95,11400.0,25.1939,25.2127,25.1788,25.1976,11400.0
2009-03-13 10:10:00,66.95,66.97,66.94,66.96,5900.0,25.1976,25.2052,25.1939,25.2014,5900.0
2009-03-13 10:15:00,66.98,67.0,66.97,66.99,3800.0,25.2089,25.2164,25.2052,25.2127,3800.0
2009-03-13 10:20:00,66.99,67.05,66.99,67.05,7700.0,25.2127,25.2353,25.2127,25.2353,7700.0
2009-03-13 10:25:00,67.05,67.1,67.04,67.1,8300.0,25.2353,25.2541,25.2315,25.2541,8300.0
2009-03-13 10:30:00,67.1,67.1,67.06,67.1,3300.0,25.2541,25.2541,25.239,25.2541,3300.0
2009-03-13 10:35:00,67.09,67.1,67.08,67.1,2700.0,25.2503,25.2541,25.2466,25.2541,2700.0
2009-03-13 10:40:00,67.09,67.1,67.08,67.09,4600.0,25.2503,25.2541,25.2466,25.2503,4600.0
2009-03-13 10:45:00,67.1,67.11,67.09,67.11,7700.0,25.2541,25.2578,25.2503,25.2578,7700.0
2009-03-13 10:50:00,67.1,67.11,67.02,67.02,6800.0,25.2541,25.2578,25.224,25.224,6800.0
2009-03-13 10:55:00,67.02,67.02,66.94,66.94,7600.0,25.224,25.224,25.1939,25.1939,7600.0
2009-03-13 11:00:00,66.93,66.93,66.87,66.9,7500.0,25.1901,25.1901,25.1675,25.1788,7500.0
2009-03-13 11:05:00,66.9,66.9,66.86,66.88,9000.0,25.1788,25.1788,25.1638,25.1713,9000.0
2009-03-13 11:10:00,66.89,66.89,66.87,66.89,10000.0,25.175,25.175,25.1675,25.175,10000.0
2009-03-13 11:15:00,66.9,66.9,66.87,66.89,7500.0,25.1788,25.1788,25.1675,25.175,7500.0
2009-03-13 11:20:00,66.89,66.9,66.89,66.9,8200.0,25.175,25.1788,25.175,25.1788,8200.0
2009-03-13 11:25:00,66.9,66.9,66.87,66.87,6200.0,25.1788,25.1788,25.1675,25.1675,6200.0
2009-03-13 11:30:00,66.89,66.89,66.83,66.88,6600.0,25.175,25.175,25.1525,25.1713,6600.0
2009-03-13 11:35:00,66.88,66.88,66.82,66.83,10000.0,25.1713,25.1713,25.1487,25.1525,10000.0
2009-03-13 11:40:00,66.83,66.84,66.82,66.83,5600.0,25.1525,25.1562,25.1487,25.1525,5600.0
2009-03-13 11:45:00,66.82,66.82,66.78,66.78,4900.0,25.1487,25.1487,25.1336,25.1336,4900.0
2009-03-13 11:50:00,66.78,66.82,66.78,66.81,3900.0,25.1336,25.1487,25.1336,25.1449,3900.0
2009-03-13 11:55:00,66.82,66.82,66.79,66.82,8000.0,25.1487,25.1487,25.1374,25.1487,8000.0
2009-03-13 12:00:00,66.79,66.81,66.79,66.81,2700.0,25.1374,25.1449,25.1374,25.1449,2700.0
2009-03-13 12:05:00,66.81,66.82,66.75,66.81,9500.0,25.1449,25.1487,25.1224,25.1449,9500.0
2009-03-13 12:10:00,66.8,66.81,66.8,66.81,2000.0,25.1412,25.1449,25.1412,25.1449,2000.0
2009-03-13 12:15:00,66.8,66.81,66.78,66.78,1800.0,25.1412,25.1449,25.1336,25.1336,1800.0
2009-03-13 12:20:00,66.81,66.81,66.76,66.76,4400.0,25.1449,25.1449,25.1261,25.1261,4400.0
2009-03-13 12:25:00,66.77,66.79,66.75,66.79,4000.0,25.1299,25.1374,25.1224,25.1374,4000.0
2009-03-13 12:30:00,66.79,66.79,66.76,66.77,4100.0,25.1374,25.1374,25.1261,25.1299,4100.0
2009-03-13 12:35:00,66.77,66.77,66.67,66.67,16900.0,25.1299,25.1299,25.0922,25.0922,16900.0
2009-03-13 12:40:00,66.68,66.7,66.62,66.65,7800.0,25.096,25.1035,25.0734,25.0847,7800.0
2009-03-13 12:45:00,66.66,66.68,66.66,66.67,2600.0,25.0885,25.096,25.0885,25.0922,2600.0
2009-03-13 12:50:00,66.67,66.69,66.67,66.67,1300.0,25.0922,25.0998,25.0922,25.0922,1300.0
2009-03-13 12:55:00,66.7,66.71,66.68,66.68,2400.0,25.1035,25.1073,25.096,25.096,2400.0
2009-03-13 13:00:00,66.71,66.71,66.67,66.67,2100.0,25.1073,25.1073,25.0922,25.0922,2100.0
2009-03-13 13:05:00,66.7,66.71,66.69,66.71,9600.0,25.1035,25.1073,25.0998,25.1073,9600.0
2009-03-13 13:10:00,66.71,66.71,66.7,66.71,17700.0,25.1073,25.1073,25.1035,25.1073,17700.0
2009-03-13 13:15:00,66.71,66.75,66.71,66.75,4400.0,25.1073,25.1224,25.1073,25.1224,4400.0
2009-03-13 13:20:00,66.75,66.83,66.74,66.82,5400.0,25.1224,25.1525,25.1186,25.1487,5400.0
2009-03-13 13:25:00,66.82,66.88,66.82,66.88,8100.0,25.1487,25.1713,25.1487,25.1713,8100.0
2009-03-13 13:30:00,66.88,66.88,66.86,66.87,4900.0,25.1713,25.1713,25.1638,25.1675,4900.0
2009-03-13 13:35:00,66.87,66.9,66.85,66.9,4000.0,25.1675,25.1788,25.16,25.1788,4000.0
2009-03-13 13:40:00,66.89,66.9,66.87,66.9,3700.0,25.175,25.1788,25.1675,25.1788,3700.0
2009-03-13 13:45:00,66.9,66.92,66.87,66.9,7600.0,25.1788,25.1863,25.1675,25.1788,7600.0
2009-03-13 13:50:00,66.87,66.91,66.87,66.9,1300.0,25.1675,25.1826,25.1675,25.1788,1300.0
2009-03-13 13:55:00,66.91,66.91,66.88,66.9,4200.0,25.1826,25.1826,25.1713,25.1788,4200.0
2009-03-13 14:00:00,66.9,66.92,66.89,66.91,4400.0,25.1788,25.1863,25.175,25.1826,4400.0
2009-03-13 14:05:00,66.9,66.91,66.88,66.88,2700.0,25.1788,25.1826,25.1713,25.1713,2700.0
2009-03-13 14:10:00,66.9,66.91,66.88,66.91,35600.0,25.1788,25.1826,25.1713,25.1826,35600.0
2009-03-13 14:15:00,66.91,66.92,66.9,66.92,8700.0,25.1826,25.1863,25.1788,25.1863,8700.0
2009-03-13 14:20:00,66.92,66.98,66.92,66.94,15800.0,25.1863,25.2089,25.1863,25.1939,15800.0
2009-03-13 14:25:00,66.95,66.95,66.93,66.94,11800.0,25.1976,25.1976,25.1901,25.1939,11800.0
2009-03-13 14:30:00,66.93,66.93,66.9,66.91,3300.0,25.1901,25.1901,25.1788,25.1826,3300.0
2009-03-13 14:35:00,66.9,66.94,66.89,66.93,3200.0,25.1788,25.1939,25.175,25.1901,3200.0
2009-03-13 14:40:00,66.93,66.95,66.93,66.94,1300.0,25.1901,25.1976,25.1901,25.1939,1300.0
2009-03-13 14:45:00,66.94,66.97,66.94,66.96,4300.0,25.1939,25.2052,25.1939,25.2014,4300.0
2009-03-13 14:50:00,66.98,67.01,66.97,67.0,7200.0,25.2089,25.2202,25.2052,25.2164,7200.0
2009-03-13 14:55:00,67.01,67.01,66.99,67.0,1400.0,25.2202,25.2202,25.2127,25.2164,1400.0
2009-03-13 15:00:00,66.99,67.0,66.76,66.77,13000.0,25.2127,25.2164,25.1261,25.1299,13000.0
2009-03-13 15:05:00,66.87,66.87,66.5,66.59,6600.0,25.1675,25.1675,25.0283,25.0621,6600.0
2009-03-13 15:10:00,66.6,66.68,66.52,66.6,10000.0,25.0659,25.096,25.0358,25.0659,10000.0
2009-03-13 15:15:00,66.62,66.85,66.52,66.85,5200.0,25.0734,25.16,25.0358,25.16,5200.0
2009-03-13 15:20:00,66.92,66.97,66.85,66.95,10000.0,25.1863,25.2052,25.16,25.1976,10000.0
2009-03-13 15:25:00,66.95,67.0,66.94,67.0,8800.0,25.1976,25.2164,25.1939,25.2164,8800.0
2009-03-13 15:30:00,66.99,67.0,66.96,66.97,8500.0,25.2127,25.2164,25.2014,25.2052,8500.0
2009-03-13 15:35:00,66.98,67.0,66.96,67.0,2200.0,25.2089,25.2164,25.2014,25.2164,2200.0
2009-03-13 15:40:00,67.0,67.02,66.91,66.95,6100.0,25.2164,25.224,25.1826,25.1976,6100.0
2009-03-13 15:45:00,66.94,67.02,66.94,66.99,15400.0,25.1939,25.224,25.1939,25.2127,15400.0
2009-03-13 15:50:00,67.01,67.01,66.98,66.99,3300.0,25.2202,25.2202,25.2089,25.2127,3300.0
2009-03-13 15:55:00,66.99,67.0,66.93,66.96,6300.0,25.2127,25.2164,25.1901,25.2014,6300.0
2009-03-16 09:30:00,67.17,67.44,67.13,67.44,16600.0,25.2804,25.382,25.2654,25.382,16600.0
2009-03-16 09:35:00,67.45,67.45,67.3,67.38,5500.0,25.3858,25.3858,25.3294,25.3595,5500.0
2009-03-16 09:40:00,67.31,67.37,67.25,67.35,4800.0,25.3331,25.3557,25.3105,25.3482,4800.0
2009-03-16 09:45:00,67.37,67.63,67.36,67.49,10300.0,25.3557,25.4536,25.3519,25.4009,10300.0
2009-03-16 09:50:00,67.55,67.55,67.44,67.51,5600.0,25.4234,25.4234,25.382,25.4084,5600.0
2009-03-16 09:55:00,67.55,67.55,67.44,67.49,4100.0,25.4234,25.4234,25.382,25.4009,4100.0
2009-03-16 10:00:00,67.49,67.52,67.48,67.5,10400.0,25.4009,25.4122,25.3971,25.4046,10400.0
2009-03-16 10:05:00,67.5,67.52,67.46,67.46,7300.0,25.4046,25.4122,25.3896,25.3896,7300.0
2009-03-16 10:10:00,67.48,67.5,67.47,67.5,4000.0,25.3971,25.4046,25.3933,25.4046,4000.0
2009-03-16 10:15:00,67.5,67.5,67.47,67.47,3900.0,25.4046,25.4046,25.3933,25.3933,3900.0
2009-03-16 10:20:00,67.49,67.49,67.45,67.45,5600.0,25.4009,25.4009,25.3858,25.3858,5600.0
2009-03-16 10:25:00,67.43,67.43,67.24,67.29,6900.0,25.3783,25.3783,25.3068,25.3256,6900.0
2009-03-16 10:30:00,67.29,67.34,67.25,67.28,4800.0,25.3256,25.3444,25.3105,25.3218,4800.0
2009-03-16 10:35:00,67.32,67.49,67.29,67.47,4300.0,25.3369,25.4009,25.3256,25.3933,4300.0
2009-03-16 10:40:00,67.49,67.5,67.45,67.47,6900.0,25.4009,25.4046,25.3858,25.3933,6900.0
2009-03-16 10:45:00,67.45,67.47,67.45,67.46,1400.0,25.3858,25.3933,25.3858,25.3896,1400.0
2009-03-16 10:50:00,67.46,67.46,67.43,67.45,1300.0,25.3896,25.3896,25.3783,25.3858,1300.0
2009-03-16 10:55:00,67.43,67.44,67.39,67.39,2200.0,25.3783,25.382,25.3632,25.3632,2200.0
2009-03-16 11:00:00,67.43,67.44,67.41,67.41,4700.0,25.3783,25.382,25.3708,25.3708,4700.0
2009-03-16 11:05:00,67.47,67.5,67.47,67.47,1300.0,25.3933,25.4046,25.3933,25.3933,1300.0
2009-03-16 11:10:00,67.47,67.49,67.46,67.49,4100.0,25.3933,25.4009,25.3896,25.4009,4100.0
2009-03-16 11:15:00,67.48,67.49,67.46,67.48,2800.0,25.3971,25.4009,25.3896,25.3971,2800.0
2009-03-16 11:20:00,67.48,67.53,67.48,67.51,5000.0,25.3971,25.4159,25.3971,25.4084,5000.0
2009-03-16 11:25:00,67.53,67.56,67.53,67.56,1800.0,25.4159,25.4272,25.4159,25.4272,1800.0
2009-03-16 11:30:00,67.55,67.55,67.54,67.54,900.0,25.4234,25.4234,25.4197,25.4197,900.0
2009-03-16 11:35:00,67.55,67.55,67.51,67.53,1200.0,25.4234,25.4234,25.4084,25.4159,1200.0
2009-03-16 11:40:00,67.52,67.54,67.51,67.54,1200.0,25.4122,25.4197,25.4084,25.4197,1200.0
2009-03-16 11:45:00,67.53,67.55,67.51,67.52,2600.0,25.4159,25.4234,25.4084,25.4122,2600.0
2009-03-16 11:50:00,67.5,67.58,67.5,67.54,3700.0,25.4046,25.4347,25.4046,25.4197,3700.0
2009-03-16 11:55:00,67.56,67.6,67.54,67.6,6400.0,25.4272,25.4423,25.4197,25.4423,6400.0
2009-03-16 12:00:00,67.6,67.63,67.58,67.63,4800.0,25.4423,25.4536,25.4347,25.4536,4800.0
2009-03-16 12:05:00,67.6,67.63,67.6,67.6,1900.0,25.4423,25.4536,25.4423,25.4423,1900.0
2009-03-16 12:10:00,67.61,67.63,67.53,67.53,3200.0,25.446,25.4536,25.4159,25.4159,3200.0
2009-03-16 12:15:00,67.6,67.63,67.57,67.63,1500.0,25.4423,25.4536,25.431,25.4536,1500.0
2009-03-16 12:20:00,67.59,67.63,67.59,67.61,4500.0,25.4385,25.4536,25.4385,25.446,4500.0
2009-03-16 12:25:00,67.63,67.66,67.61,67.66,1300.0,25.4536,25.4648,25.446,25.4648,1300.0
2009-03-16 12:30:00,67.66,67.67,67.63,67.63,3600.0,25.4648,25.4686,25.4536,25.4536,3600.0
2009-03-16 12:35:00,67.63,67.67,67.63,67.66,2900.0,25.4536,25.4686,25.4536,25.4648,2900.0
2009-03-16 12:40:00,67.66,67.69,67.66,67.66,1700.0,25.4648,25.4761,25.4648,25.4648,1700.0
2009-03-16 12:45:00,67.69,67.71,67.65,67.65,2100.0,25.4761,25.4837,25.4611,25.4611,2100.0
2009-03-16 12:50:00,67.63,67.65,67.56,67.61,3000.0,25.4536,25.4611,25.4272,25.446,3000.0
2009-03-16 12:55:00,67.61,67.64,67.59,67.61,7800.0,25.446,25.4573,25.4385,25.446,7800.0
2009-03-16 13:00:00,67.63,67.63,67.6,67.63,4800.0,25.4536,25.4536,25.4423,25.4536,4800.0
2009-03-16 13:05:00,67.61,67.67,67.59,67.59,3900.0,25.446,25.4686,25.4385,25.4385,3900.0
2009-03-16 13:10:00,67.59,67.67,67.58,67.67,5500.0,25.4385,25.4686,25.4347,25.4686,5500.0
2009-03-16 13:15:00,67.65,67.69,67.62,67.62,4700.0,25.4611,25.4761,25.4498,25.4498,4700.0
2009-03-16 13:20:00,67.64,67.64,67.62,67.63,2500.0,25.4573,25.4573,25.4498,25.4536,2500.0
2009-03-16 13:25:00,67.62,67.64,67.61,67.64,3000.0,25.4498,25.4573,25.446,25.4573,3000.0
2009-03-16 13:30:00,67.61,67.69,67.61,67.65,5500.0,25.446,25.4761,25.446,25.4611,5500.0
2009-03-16 13:35:00,67.67,67.71,67.65,67.71,18100.0,25.4686,25.4837,25.4611,25.4837,18100.0
2009-03-16 13:40:00,67.7,67.7,67.62,67.62,1500.0,25.4799,25.4799,25.4498,25.4498,1500.0
2009-03-16 13:45:00,67.64,67.65,67.6,67.61,3200.0,25.4573,25.4611,25.4423,25.446,3200.0
2009-03-16 13:50:00,67.61,67.66,67.6,67.6,5700.0,25.446,25.4648,25.4423,25.4423,5700.0
2009-03-16 13:55:00,67.6,67.69,67.56,67.58,5500.0,25.4423,25.4761,25.4272,25.4347,5500.0
2009-03-16 14:00:00,67.64,67.64,67.58,67.58,5600.0,25.4573,25.4573,25.4347,25.4347,5600.0
2009-03-16 14:05:00,67.57,67.61,67.57,67.59,3300.0,25.431,25.446,25.431,25.4385,3300.0
2009-03-16 14:10:00,67.6,67.61,67.53,67.54,3600.0,25.4423,25.446,25.4159,25.4197,3600.0
2009-03-16 14:15:00,67.52,67.54,67.5,67.52,3300.0,25.4122,25.4197,25.4046,25.4122,3300.0
2009-03-16 14:20:00,67.54,67.55,67.51,67.55,10400.0,25.4197,25.4234,25.4084,25.4234,10400.0
2009-03-16 14:25:00,67.53,67.57,67.5,67.57,5000.0,25.4159,25.431,25.4046,25.431,5000.0
2009-03-16 14:30:00,67.57,67.57,67.43,67.43,12600.0,25.431,25.431,25.3783,25.3783,12600.0
2009-03-16 14:35:00,67.42,67.45,67.39,67.4,6500.0,25.3745,25.3858,25.3632,25.367,6500.0
2009-03-16 14:40:00,67.42,67.42,67.39,67.41,3400.0,25.3745,25.3745,25.3632,25.3708,3400.0
2009-03-16 14:45:00,67.41,67.83,67.41,67.68,25800.0,25.3708,25.5288,25.3708,25.4724,25800.0
2009-03-16 14:50:00,67.68,67.73,67.67,67.68,15000.0,25.4724,25.4912,25.4686,25.4724,15000.0
2009-03-16 14:55:00,67.68,67.7,67.59,67.63,9600.0,25.4724,25.4799,25.4385,25.4536,9600.0
2009-03-16 15:00:00,67.61,67.72,67.59,67.64,6400.0,25.446,25.4874,25.4385,25.4573,6400.0
2009-03-16 15:05:00,67.64,67.68,67.6,67.6,9000.0,25.4573,25.4724,25.4423,25.4423,9000.0
2009-03-16 15:10:00,67.65,67.73,67.59,67.72,6200.0,25.4611,25.4912,25.4385,25.4874,6200.0
2009-03-16 15:15:00,67.71,67.72,67.6,67.69,5100.0,25.4837,25.4874,25.4423,25.4761,5100.0
2009-03-16 15:20:00,67.67,67.68,67.56,67.59,8400.0,25.4686,25.4724,25.4272,25.4385,8400.0
2009-03-16 15:25:00,67.58,67.63,67.56,67.59,7900.0,25.4347,25.4536,25.4272,25.4385,7900.0
2009-03-16 15:30:00,67.61,67.61,67.57,67.58,5000.0,25.446,25.446,25.431,25.4347,5000.0
2009-03-16 15:35:00,67.57,67.61,67.56,67.59,16000.0,25.431,25.446,25.4272,25.4385,16000.0
2009-03-16 15:40:00,67.61,67.61,67.53,67.55,4900.0,25.446,25.446,25.4159,25.4234,4900.0
2009-03-16 15:45:00,67.53,67.54,67.51,67.52,6200.0,25.4159,25.4197,25.4084,25.4122,6200.0
2009-03-16 15:50:00,67.51,67.51,67.06,67.16,31300.0,25.4084,25.4084,25.239,25.2767,31300.0
2009-03-16 15:55:00,67.16,67.45,67.12,67.24,36000.0,25.2767,25.3858,25.2616,25.3068,36000.0
2009-03-17 09:30:00,67.3,67.4,67.01,67.39,14000.0,25.3294,25.367,25.2202,25.3632,14000.0
2009-03-17 09:35:00,67.29,67.37,67.2,67.26,2900.0,25.3256,25.3557,25.2917,25.3143,2900.0
2009-03-17 09:40:00,67.28,67.3,67.1,67.1,2000.0,25.3218,25.3294,25.2541,25.2541,2000.0
2009-03-17 09:45:00,67.04,67.1,67.0,67.09,1300.0,25.2315,25.2541,25.2164,25.2503,1300.0
2009-03-17 09:50:00,67.08,67.08,67.0,67.04,7500.0,25.2466,25.2466,25.2164,25.2315,7500.0
2009-03-17 09:55:00,67.02,67.02,66.42,66.56,19200.0,25.224,25.224,24.9982,25.0508,19200.0
2009-03-17 10:00:00,66.6,66.76,66.55,66.59,5200.0,25.0659,25.1261,25.0471,25.0621,5200.0
2009-03-17 10:05:00,66.63,66.69,66.56,66.65,3900.0,25.0772,25.0998,25.0508,25.0847,3900.0
2009-03-17 10:10:00,66.66,66.82,66.66,66.78,3000.0,25.0885,25.1487,25.0885,25.1336,3000.0
2009-03-17 10:15:00,66.73,66.92,66.73,66.75,3000.0,25.1148,25.1863,25.1148,25.1224,3000.0
2009-03-17 10:20:00,66.88,66.95,66.76,66.85,4400.0,25.1713,25.1976,25.1261,25.16,4400.0
2009-03-17 10:25:00,66.86,66.95,66.85,66.9,3400.0,25.1638,25.1976,25.16,25.1788,3400.0
2009-03-17 10:30:00,66.89,66.89,66.85,66.85,2400.0,25.175,25.175,25.16,25.16,2400.0
2009-03-17 10:35:00,66.85,66.89,66.71,66.87,7000.0,25.16,25.175,25.1073,25.1675,7000.0
2009-03-17 10:40:00,66.87,66.87,66.69,66.69,5300.0,25.1675,25.1675,25.0998,25.0998,5300.0
2009-03-17 10:45:00,66.75,66.8,66.75,66.75,2100.0,25.1224,25.1412,25.1224,25.1224,2100.0
2009-03-17 10:50:00,66.79,66.97,66.79,66.82,2500.0,25.1374,25.2052,25.1374,25.1487,2500.0
2009-03-17 10:55:00,66.93,66.96,66.86,66.91,1400.0,25.1901,25.2014,25.1638,25.1826,1400.0
2009-03-17 11:00:00,66.85,66.9,66.75,66.75,2200.0,25.16,25.1788,25.1224,25.1224,2200.0
2009-03-17 11:05:00,66.81,66.94,66.8,66.89,2400.0,25.1449,25.1939,25.1412,25.175,2400.0
2009-03-17 11:10:00,66.97,66.98,66.76,66.76,1500.0,25.2052,25.2089,25.1261,25.1261,1500.0
2009-03-17 11:15:00,66.81,66.81,66.72,66.75,2100.0,25.1449,25.1449,25.1111,25.1224,2100.0
2009-03-17 11:20:00,66.77,66.81,66.77,66.81,600.0,25.1299,25.1449,25.1299,25.1449,600.0
2009-03-17 11:25:00,66.79,66.8,66.76,66.8,1200.0,25.1374,25.1412,25.1261,25.1412,1200.0
2009-03-17 11:30:00,66.82,66.83,66.78,66.82,1500.0,25.1487,25.1525,25.1336,25.1487,1500.0
2009-03-17 11:35:00,66.84,66.89,66.76,66.89,2700.0,25.1562,25.175,25.1261,25.175,2700.0
2009-03-17 11:40:00,66.84,66.86,66.81,66.84,1300.0,25.1562,25.1638,25.1449,25.1562,1300.0
2009-03-17 11:45:00,66.89,66.89,66.78,66.89,1500.0,25.175,25.175,25.1336,25.175,1500.0
2009-03-17 11:50:00,66.96,66.97,66.9,66.95,2800.0,25.2014,25.2052,25.1788,25.1976,2800.0
2009-03-17 11:55:00,66.97,66.97,66.9,66.94,1300.0,25.2052,25.2052,25.1788,25.1939,1300.0
2009-03-17 12:00:00,66.9,66.98,66.9,66.98,1200.0,25.1788,25.2089,25.1788,25.2089,1200.0
2009-03-17 12:05:00,66.94,66.99,66.94,66.98,1400.0,25.1939,25.2127,25.1939,25.2089,1400.0
2009-03-17 12:10:00,66.99,66.99,66.97,66.97,300.0,25.2127,25.2127,25.2052,25.2052,300.0
2009-03-17 12:15:00,66.99,66.99,66.96,66.98,5300.0,25.2127,25.2127,25.2014,25.2089,5300.0
2009-03-17 12:20:00,66.99,67.0,66.95,66.97,4100.0,25.2127,25.2164,25.1976,25.2052,4100.0
2009-03-17 12:25:00,66.99,67.0,66.93,66.97,1500.0,25.2127,25.2164,25.1901,25.2052,1500.0
2009-03-17 12:30:00,66.99,66.99,66.95,66.95,700.0,25.2127,25.2127,25.1976,25.1976,700.0
2009-03-17 12:35:00,66.95,66.95,66.77,66.88,5800.0,25.1976,25.1976,25.1299,25.1713,5800.0
2009-03-17 12:40:00,66.84,66.88,66.84,66.86,3900.0,25.1562,25.1713,25.1562,25.1638,3900.0
2009-03-17 12:45:00,66.86,66.88,66.77,66.77,4600.0,25.1638,25.1713,25.1299,25.1299,4600.0
2009-03-17 12:50:00,66.79,66.85,66.79,66.84,500.0,25.1374,25.16,25.1374,25.1562,500.0
2009-03-17 12:55:00,66.84,66.84,66.84,66.84,200.0,25.1562,25.1562,25.1562,25.1562,200.0
2009-03-17 13:00:00,66.84,66.85,66.81,66.85,700.0,25.1562,25.16,25.1449,25.16,700.0
2009-03-17 13:05:00,66.83,66.86,66.8,66.86,1300.0,25.1525,25.1638,25.1412,25.1638,1300.0
2009-03-17 13:10:00,66.8,66.85,66.8,66.85,1700.0,25.1412,25.16,25.1412,25.16,1700.0
2009-03-17 13:15:00,66.85,66.88,66.84,66.88,1400.0,25.16,25.1713,25.1562,25.1713,1400.0
2009-03-17 13:20:00,66.87,66.88,66.85,66.88,2300.0,25.1675,25.1713,25.16,25.1713,2300.0
2009-03-17 13:25:00,66.88,66.95,66.88,66.9,2600.0,25.1713,25.1976,25.1713,25.1788,2600.0
2009-03-17 13:30:00,66.92,66.95,66.89,66.95,2700.0,25.1863,25.1976,25.175,25.1976,2700.0
2009-03-17 13:35:00,66.93,66.95,66.91,66.91,3300.0,25.1901,25.1976,25.1826,25.1826,3300.0
2009-03-17 13:40:00,66.9,66.92,66.87,66.87,2400.0,25.1788,25.1863,25.1675,25.1675,2400.0
2009-03-17 13:45:00,66.9,66.94,66.85,66.85,6500.0,25.1788,25.1939,25.16,25.16,6500.0
2009-03-17 13:50:00,66.85,66.94,66.85,66.89,2700.0,25.16,25.1939,25.16,25.175,2700.0
2009-03-17 13:55:00,66.88,66.95,66.86,66.93,6200.0,25.1713,25.1976,25.1638,25.1901,6200.0
2009-03-17 14:00:00,66.92,66.93,66.89,66.89,2100.0,25.1863,25.1901,25.175,25.175,2100.0
2009-03-17 14:05:00,66.89,66.89,66.76,66.81,4400.0,25.175,25.175,25.1261,25.1449,4400.0
2009-03-17 14:10:00,66.88,66.88,66.75,66.75,4900.0,25.1713,25.1713,25.1224,25.1224,4900.0
2009-03-17 14:15:00,66.8,66.84,66.75,66.78,3900.0,25.1412,25.1562,25.1224,25.1336,3900.0
2009-03-17 14:20:00,66.75,66.75,66.66,66.66,13000.0,25.1224,25.1224,25.0885,25.0885,13000.0
2009-03-17 14:25:00,66.66,66.66,66.5,66.5,5900.0,25.0885,25.0885,25.0283,25.0283,5900.0
2009-03-17 14:30:00,66.5,66.65,66.47,66.56,2700.0,25.0283,25.0847,25.017,25.0508,2700.0
2009-03-17 14:35:00,66.49,66.63,66.48,66.54,2000.0,25.0245,25.0772,25.0207,25.0433,2000.0
2009-03-17 14:40:00,66.69,66.79,66.63,66.65,2600.0,25.0998,25.1374,25.0772,25.0847,2600.0
2009-03-17 14:45:00,66.76,66.85,66.75,66.85,1900.0,25.1261,25.16,25.1224,25.16,1900.0
2009-03-17 14:50:00,66.82,66.91,66.82,66.91,4200.0,25.1487,25.1826,25.1487,25.1826,4200.0
2009-03-17 14:55:00,66.91,66.96,66.91,66.96,8100.0,25.1826,25.2014,25.1826,25.2014,8100.0
2009-03-17 15:00:00,66.96,67.0,66.93,66.98,7000.0,25.2014,25.2164,25.1901,25.2089,7000.0
2009-03-17 15:05:00,66.99,67.07,66.97,67.07,10900.0,25.2127,25.2428,25.2052,25.2428,10900.0
2009-03-17 15:10:00,67.07,67.07,66.99,67.0,19500.0,25.2428,25.2428,25.2127,25.2164,19500.0
2009-03-17 15:15:00,67.0,67.09,66.99,67.08,23200.0,25.2164,25.2503,25.2127,25.2466,23200.0
2009-03-17 15:20:00,67.08,67.3,67.07,67.19,31100.0,25.2466,25.3294,25.2428,25.288,31100.0
2009-03-17 15:25:00,67.19,67.2,67.14,67.14,8900.0,25.288,25.2917,25.2691,25.2691,8900.0
2009-03-17 15:30:00,67.15,67.15,67.06,67.07,10900.0,25.2729,25.2729,25.239,25.2428,10900.0
2009-03-17 15:35:00,67.07,67.11,67.06,67.08,9100.0,25.2428,25.2578,25.239,25.2466,9100.0
2009-03-17 15:40:00,67.08,67.09,67.07,67.08,15300.0,25.2466,25.2503,25.2428,25.2466,15300.0
2009-03-17 15:45:00,67.08,67.16,67.08,67.15,26700.0,25.2466,25.2767,25.2466,25.2729,26700.0
2009-03-17 15:50:00,67.16,67.2,66.88,66.94,24400.0,25.2767,25.2917,25.1713,25.1939,24400.0
2009-03-17 15:55:00,66.92,67.0,66.87,66.89,11300.0,25.1863,25.2164,25.1675,25.175,11300.0
2009-03-18 09:30:00,66.97,66.97,66.71,66.78,9700.0,25.2052,25.2052,25.1073,25.1336,9700.0
2009-03-18 09:35:00,66.79,66.86,66.76,66.86,2000.0,25.1374,25.1638,25.1261,25.1638,2000.0
2009-03-18 09:40:00,66.87,66.89,66.84,66.86,3700.0,25.1675,25.175,25.1562,25.1638,3700.0
2009-03-18 09:45:00,66.86,66.89,66.79,66.79,8000.0,25.1638,25.175,25.1374,25.1374,8000.0
2009-03-18 09:50:00,66.8,66.8,66.79,66.8,8900.0,25.1412,25.1412,25.1374,25.1412,8900.0
2009-03-18 09:55:00,66.8,66.8,66.8,66.8,1200.0,25.1412,25.1412,25.1412,25.1412,1200.0
2009-03-18 10:00:00,66.8,66.8,66.76,66.76,3200.0,25.1412,25.1412,25.1261,25.1261,3200.0
2009-03-18 10:05:00,66.75,66.8,66.7,66.7,1100.0,25.1224,25.1412,25.1035,25.1035,1100.0
2009-03-18 10:10:00,66.69,66.7,66.6,66.7,4300.0,25.0998,25.1035,25.0659,25.1035,4300.0
2009-03-18 10:15:00,66.66,66.74,66.66,66.72,3100.0,25.0885,25.1186,25.0885,25.1111,3100.0
2009-03-18 10:20:00,66.74,66.74,66.63,66.7,2900.0,25.1186,25.1186,25.0772,25.1035,2900.0
2009-03-18 10:25:00,66.7,66.74,66.7,66.71,2500.0,25.1035,25.1186,25.1035,25.1073,2500.0
2009-03-18 10:30:00,66.71,66.74,66.71,66.73,400.0,25.1073,25.1186,25.1073,25.1148,400.0
2009-03-18 10:35:00,66.71,66.71,66.58,66.58,4200.0,25.1073,25.1073,25.0584,25.0584,4200.0
2009-03-18 10:40:00,66.61,66.63,66.59,66.63,5500.0,25.0697,25.0772,25.0621,25.0772,5500.0
2009-03-18 10:45:00,66.68,66.8,66.66,66.74,19500.0,25.096,25.1412,25.0885,25.1186,19500.0
2009-03-18 10:50:00,66.76,66.77,66.74,66.74,1400.0,25.1261,25.1299,25.1186,25.1186,1400.0
2009-03-18 10:55:00,66.72,66.74,66.71,66.71,500.0,25.1111,25.1186,25.1073,25.1073,500.0
2009-03-18 11:00:00,66.72,66.74,66.71,66.74,3100.0,25.1111,25.1186,25.1073,25.1186,3100.0
2009-03-18 11:05:00,66.74,66.74,66.72,66.74,1700.0,25.1186,25.1186,25.1111,25.1186,1700.0
2009-03-18 11:10:00,66.71,66.74,66.68,66.74,4400.0,25.1073,25.1186,25.096,25.1186,4400.0
2009-03-18 11:15:00,66.75,66.75,66.73,66.74,1900.0,25.1224,25.1224,25.1148,25.1186,1900.0
2009-03-18 11:20:00,66.73,66.75,66.71,66.73,1300.0,25.1148,25.1224,25.1073,25.1148,1300.0
2009-03-18 11:25:00,66.7,66.75,66.7,66.75,1700.0,25.1035,25.1224,25.1035,25.1224,1700.0
2009-03-18 11:30:00,66.75,66.79,66.73,66.79,2800.0,25.1224,25.1374,25.1148,25.1374,2800.0
2009-03-18 11:35:00,66.77,66.8,66.77,66.79,800.0,25.1299,25.1412,25.1299,25.1374,800.0
2009-03-18 11:40:00,66.8,66.8,66.77,66.79,7700.0,25.1412,25.1412,25.1299,25.1374,7700.0
2009-03-18 11:45:00,66.8,66.8,66.8,66.8,3900.0,25.1412,25.1412,25.1412,25.1412,3900.0
2009-03-18 11:50:00,66.8,66.8,66.79,66.8,900.0,25.1412,25.1412,25.1374,25.1412,900.0
2009-03-18 11:55:00,66.8,66.8,66.79,66.79,400.0,25.1412,25.1412,25.1374,25.1374,400.0
2009-03-18 12:00:00,66.8,66.8,66.79,66.79,5700.0,25.1412,25.1412,25.1374,25.1374,5700.0
2009-03-18 12:05:00,66.8,66.8,66.79,66.79,1300.0,25.1412,25.1412,25.1374,25.1374,1300.0
2009-03-18 12:10:00,66.77,66.79,66.76,66.76,1300.0,25.1299,25.1374,25.1261,25.1261,1300.0
2009-03-18 12:15:00,66.79,66.8,66.79,66.8,4400.0,25.1374,25.1412,25.1374,25.1412,4400.0
2009-03-18 12:20:00,66.8,66.8,66.8,66.8,2900.0,25.1412,25.1412,25.1412,25.1412,2900.0
2009-03-18 12:25:00,66.8,66.8,66.79,66.79,2500.0,25.1412,25.1412,25.1374,25.1374,2500.0
2009-03-18 12:30:00,66.75,66.79,66.73,66.78,5500.0,25.1224,25.1374,25.1148,25.1336,5500.0
2009-03-18 12:35:00,66.74,66.77,66.63,66.7,3100.0,25.1186,25.1299,25.0772,25.1035,3100.0
2009-03-18 12:40:00,66.65,66.65,66.59,66.59,400.0,25.0847,25.0847,25.0621,25.0621,400.0
2009-03-18 12:45:00,66.6,66.67,66.6,66.67,700.0,25.0659,25.0922,25.0659,25.0922,700.0
2009-03-18 12:50:00,66.67,66.76,66.66,66.76,1200.0,25.0922,25.1261,25.0885,25.1261,1200.0
2009-03-18 12:55:00,66.73,66.77,66.73,66.77,5700.0,25.1148,25.1299,25.1148,25.1299,5700.0
2009-03-18 13:00:00,66.79,66.8,66.76,66.8,1700.0,25.1374,25.1412,25.1261,25.1412,1700.0
2009-03-18 13:05:00,66.81,66.85,66.81,66.85,3600.0,25.1449,25.16,25.1449,25.16,3600.0
2009-03-18 13:10:00,66.85,66.85,66.84,66.85,1500.0,25.16,25.16,25.1562,25.16,1500.0
2009-03-18 13:15:00,66.85,66.91,66.85,66.91,2400.0,25.16,25.1826,25.16,25.1826,2400.0
2009-03-18 13:20:00,66.91,66.92,66.81,66.91,2500.0,25.1826,25.1863,25.1449,25.1826,2500.0
2009-03-18 13:25:00,66.91,66.94,66.91,66.94,3400.0,25.1826,25.1939,25.1826,25.1939,3400.0
2009-03-18 13:30:00,66.94,66.96,66.94,66.96,3100.0,25.1939,25.2014,25.1939,25.2014,3100.0
2009-03-18 13:35:00,66.96,66.96,66.95,66.96,7300.0,25.2014,25.2014,25.1976,25.2014,7300.0
2009-03-18 13:40:00,66.96,66.96,66.95,66.95,900.0,25.2014,25.2014,25.1976,25.1976,900.0
2009-03-18 13:45:00,66.96,67.04,66.95,67.04,5500.0,25.2014,25.2315,25.1976,25.2315,5500.0
2009-03-18 13:50:00,67.04,67.04,67.04,67.04,1100.0,25.2315,25.2315,25.2315,25.2315,1100.0
2009-03-18 13:55:00,67.04,67.04,67.0,67.0,4200.0,25.2315,25.2315,25.2164,25.2164,4200.0
2009-03-18 14:00:00,67.02,67.02,66.98,66.98,3200.0,25.224,25.224,25.2089,25.2089,3200.0
2009-03-18 14:05:00,67.01,67.01,66.98,67.0,3300.0,25.2202,25.2202,25.2089,25.2164,3300.0
2009-03-18 14:10:00,67.0,67.07,67.0,67.02,3000.0,25.2164,25.2428,25.2164,25.224,3000.0
2009-03-18 14:15:00,67.06,67.62,67.03,67.54,13300.0,25.239,25.4498,25.2277,25.4197,13300.0
2009-03-18 14:20:00,67.44,67.57,67.07,67.29,26600.0,25.382,25.431,25.2428,25.3256,26600.0
2009-03-18 14:25:00,67.29,67.85,67.29,67.85,9900.0,25.3256,25.5364,25.3256,25.5364,9900.0
2009-03-18 14:30:00,67.85,68.02,67.85,67.96,20900.0,25.5364,25.6003,25.5364,25.5778,20900.0
2009-03-18 14:35:00,68.04,68.35,67.99,68.19,56200.0,25.6079,25.7245,25.589,25.6643,56200.0
2009-03-18 14:40:00,68.15,68.33,68.01,68.33,12400.0,25.6493,25.717,25.5966,25.717,12400.0
2009-03-18 14:45:00,68.37,68.37,68.03,68.05,10300.0,25.7321,25.7321,25.6041,25.6116,10300.0
2009-03-18 14:50:00,68.06,68.35,68.05,68.35,10200.0,25.6154,25.7245,25.6116,25.7245,10200.0
2009-03-18 14:55:00,68.34,68.62,68.34,68.45,42400.0,25.7208,25.8262,25.7208,25.7622,42400.0
2009-03-18 15:00:00,68.45,68.57,68.4,68.4,11900.0,25.7622,25.8073,25.7434,25.7434,11900.0
2009-03-18 15:05:00,68.4,68.44,68.3,68.36,5400.0,25.7434,25.7584,25.7057,25.7283,5400.0
2009-03-18 15:10:00,68.37,68.45,68.37,68.45,2500.0,25.7321,25.7622,25.7321,25.7622,2500.0
2009-03-18 15:15:00,68.45,68.45,68.44,68.45,7100.0,25.7622,25.7622,25.7584,25.7622,7100.0
2009-03-18 15:20:00,68.41,68.45,68.12,68.21,9700.0,25.7471,25.7622,25.638,25.6718,9700.0
2009-03-18 15:25:00,68.21,68.22,67.44,67.95,46800.0,25.6718,25.6756,25.382,25.574,46800.0
2009-03-18 15:30:00,67.91,68.0,67.88,67.95,8600.0,25.5589,25.5928,25.5476,25.574,8600.0
2009-03-18 15:35:00,67.95,67.95,67.91,67.95,18000.0,25.574,25.574,25.5589,25.574,18000.0
2009-03-18 15:40:00,67.89,67.95,67.89,67.95,9400.0,25.5514,25.574,25.5514,25.574,9400.0
2009-03-18 15:45:00,67.95,67.95,67.78,67.94,11900.0,25.574,25.574,25.51,25.5702,11900.0
2009-03-18 15:50:00,67.94,68.11,67.9,68.11,8100.0,25.5702,25.6342,25.5552,25.6342,8100.0
2009-03-18 15:55:00,68.1,68.42,67.98,68.42,28100.0,25.6304,25.7509,25.5853,25.7509,28100.0
2009-03-19 09:30:00,68.46,68.49,68.3,68.47,32500.0,25.7659,25.7772,25.7057,25.7697,32500.0
2009-03-19 09:35:00,68.49,68.62,68.38,68.39,17200.0,25.7772,25.8262,25.7358,25.7396,17200.0
2009-03-19 09:40:00,68.55,68.61,68.41,68.47,17900.0,25.7998,25.8224,25.7471,25.7697,17900.0
2009-03-19 09:45:00,68.47,68.47,68.44,68.47,16000.0,25.7697,25.7697,25.7584,25.7697,16000.0
2009-03-19 09:50:00,68.46,68.49,68.44,68.47,5900.0,25.7659,25.7772,25.7584,25.7697,5900.0
2009-03-19 09:55:00,68.46,68.46,68.14,68.22,7000.0,25.7659,25.7659,25.6455,25.6756,7000.0
2009-03-19 10:00:00,68.23,68.23,68.11,68.12,5200.0,25.6794,25.6794,25.6342,25.638,5200.0
2009-03-19 10:05:00,68.14,68.14,68.0,68.09,8100.0,25.6455,25.6455,25.5928,25.6267,8100.0
2009-03-19 10:10:00,68.1,68.15,68.05,68.15,3600.0,25.6304,25.6493,25.6116,25.6493,3600.0
2009-03-19 10:15:00,68.07,68.07,68.0,68.04,2600.0,25.6192,25.6192,25.5928,25.6079,2600.0
2009-03-19 10:20:00,68.05,68.15,68.05,68.15,12900.0,25.6116,25.6493,25.6116,25.6493,12900.0
2009-03-19 10:25:00,68.15,68.15,68.08,68.14,5100.0,25.6493,25.6493,25.6229,25.6455,5100.0
2009-03-19 10:30:00,68.11,68.11,68.06,68.09,1100.0,25.6342,25.6342,25.6154,25.6267,1100.0
2009-03-19 10:35:00,68.03,68.08,67.92,67.94,26800.0,25.6041,25.6229,25.5627,25.5702,26800.0
2009-03-19 10:40:00,68.03,68.13,68.03,68.13,4900.0,25.6041,25.6417,25.6041,25.6417,4900.0
2009-03-19 10:45:00,68.15,68.35,68.15,68.18,22300.0,25.6493,25.7245,25.6493,25.6606,22300.0
2009-03-19 10:50:00,68.24,68.24,68.18,68.18,800.0,25.6831,25.6831,25.6606,25.6606,800.0
2009-03-19 10:55:00,68.21,68.23,68.18,68.22,900.0,25.6718,25.6794,25.6606,25.6756,900.0
2009-03-19 11:00:00,68.23,68.26,68.19,68.26,20300.0,25.6794,25.6907,25.6643,25.6907,20300.0
2009-03-19 11:05:00,68.25,68.25,68.07,68.07,3400.0,25.6869,25.6869,25.6192,25.6192,3400.0
2009-03-19 11:10:00,68.13,68.14,67.61,67.77,11300.0,25.6417,25.6455,25.446,25.5062,11300.0
2009-03-19 11:15:00,67.81,68.06,67.73,67.82,12300.0,25.5213,25.6154,25.4912,25.5251,12300.0
2009-03-19 11:20:00,67.77,67.9,67.75,67.78,4000.0,25.5062,25.5552,25.4987,25.51,4000.0
2009-03-19 11:25:00,67.75,67.82,67.65,67.65,3400.0,25.4987,25.5251,25.4611,25.4611,3400.0
2009-03-19 11:30:00,67.65,67.65,67.37,67.37,9200.0,25.4611,25.4611,25.3557,25.3557,9200.0
2009-03-19 11:35:00,67.38,67.47,67.38,67.43,5100.0,25.3595,25.3933,25.3595,25.3783,5100.0
2009-03-19 11:40:00,67.38,67.39,67.37,67.39,4700.0,25.3595,25.3632,25.3557,25.3632,4700.0
2009-03-19 11:45:00,67.39,67.39,67.34,67.34,6600.0,25.3632,25.3632,25.3444,25.3444,6600.0
2009-03-19 11:50:00,67.38,67.38,67.32,67.33,3500.0,25.3595,25.3595,25.3369,25.3406,3500.0
2009-03-19 11:55:00,67.33,67.36,67.25,67.34,14000.0,25.3406,25.3519,25.3105,25.3444,14000.0
2009-03-19 12:00:00,67.34,67.38,67.31,67.33,3800.0,25.3444,25.3595,25.3331,25.3406,3800.0
2009-03-19 12:05:00,67.37,67.39,67.35,67.37,3900.0,25.3557,25.3632,25.3482,25.3557,3900.0
2009-03-19 12:10:00,67.37,67.37,67.36,67.37,2400.0,25.3557,25.3557,25.3519,25.3557,2400.0
2009-03-19 12:15:00,67.37,67.37,67.36,67.37,2200.0,25.3557,25.3557,25.3519,25.3557,2200.0
2009-03-19 12:20:00,67.37,67.37,67.3,67.37,6300.0,25.3557,25.3557,25.3294,25.3557,6300.0
2009-03-19 12:25:00,67.37,67.62,67.32,67.42,18600.0,25.3557,25.4498,25.3369,25.3745,18600.0
2009-03-19 12:30:00,67.46,67.65,67.46,67.56,1900.0,25.3896,25.4611,25.3896,25.4272,1900.0
2009-03-19 12:35:00,67.62,67.63,67.57,67.63,1700.0,25.4498,25.4536,25.431,25.4536,1700.0
2009-03-19 12:40:00,67.58,67.62,67.58,67.61,2600.0,25.4347,25.4498,25.4347,25.446,2600.0
2009-03-19 12:45:00,67.61,67.62,67.61,67.62,500.0,25.446,25.4498,25.446,25.4498,500.0
2009-03-19 12:50:00,67.57,67.89,67.57,67.89,8600.0,25.431,25.5514,25.431,25.5514,8600.0
2009-03-19 12:55:00,67.9,67.9,67.76,67.79,2100.0,25.5552,25.5552,25.5025,25.5138,2100.0
2009-03-19 13:00:00,67.83,67.83,67.82,67.82,200.0,25.5288,25.5288,25.5251,25.5251,200.0
2009-03-19 13:05:00,67.84,67.93,67.84,67.93,1100.0,25.5326,25.5665,25.5326,25.5665,1100.0
2009-03-19 13:10:00,67.93,67.93,67.93,67.93,0.0,25.5665,25.5665,25.5665,25.5665,0.0
2009-03-19 13:15:00,67.91,67.91,67.88,67.88,300.0,25.5589,25.5589,25.5476,25.5476,300.0
2009-03-19 13:20:00,67.97,67.98,67.97,67.97,7900.0,25.5815,25.5853,25.5815,25.5815,7900.0
2009-03-19 13:25:00,67.92,67.94,67.87,67.9,1900.0,25.5627,25.5702,25.5439,25.5552,1900.0
2009-03-19 13:30:00,67.89,67.92,67.89,67.92,500.0,25.5514,25.5627,25.5514,25.5627,500.0
2009-03-19 13:35:00,67.92,67.94,67.89,67.9,8000.0,25.5627,25.5702,25.5514,25.5552,8000.0
2009-03-19 13:40:00,67.88,67.88,67.76,67.78,3000.0,25.5476,25.5476,25.5025,25.51,3000.0
2009-03-19 13:45:00,67.75,67.77,67.66,67.71,6200.0,25.4987,25.5062,25.4648,25.4837,6200.0
2009-03-19 13:50:00,67.75,67.9,67.75,67.9,4100.0,25.4987,25.5552,25.4987,25.5552,4100.0
2009-03-19 13:55:00,67.89,67.94,67.88,67.93,11600.0,25.5514,25.5702,25.5476,25.5665,11600.0
2009-03-19 14:00:00,67.88,67.93,67.88,67.92,11900.0,25.5476,25.5665,25.5476,25.5627,11900.0
2009-03-19 14:05:00,67.91,67.91,67.85,67.85,3200.0,25.5589,25.5589,25.5364,25.5364,3200.0
2009-03-19 14:10:00,67.85,67.89,67.85,67.89,12100.0,25.5364,25.5514,25.5364,25.5514,12100.0
2009-03-19 14:15:00,67.87,67.89,67.85,67.89,2900.0,25.5439,25.5514,25.5364,25.5514,2900.0
2009-03-19 14:20:00,67.85,67.85,67.8,67.81,10600.0,25.5364,25.5364,25.5175,25.5213,10600.0
2009-03-19 14:25:00,67.81,67.81,67.8,67.8,3500.0,25.5213,25.5213,25.5175,25.5175,3500.0
2009-03-19 14:30:00,67.8,67.82,67.74,67.82,1900.0,25.5175,25.5251,25.495,25.5251,1900.0
2009-03-19 14:35:00,67.8,67.83,67.8,67.83,1900.0,25.5175,25.5288,25.5175,25.5288,1900.0
2009-03-19 14:40:00,67.82,67.82,67.78,67.78,4200.0,25.5251,25.5251,25.51,25.51,4200.0
2009-03-19 14:45:00,67.8,67.96,67.77,67.9,10200.0,25.5175,25.5778,25.5062,25.5552,10200.0
2009-03-19 14:50:00,67.91,67.91,67.79,67.84,5200.0,25.5589,25.5589,25.5138,25.5326,5200.0
2009-03-19 14:55:00,67.81,67.81,67.8,67.8,5400.0,25.5213,25.5213,25.5175,25.5175,5400.0
2009-03-19 15:00:00,67.81,67.81,67.77,67.8,15500.0,25.5213,25.5213,25.5062,25.5175,15500.0
2009-03-19 15:05:00,67.8,67.8,67.78,67.78,4300.0,25.5175,25.5175,25.51,25.51,4300.0
2009-03-19 15:10:00,67.8,67.8,67.78,67.79,2300.0,25.5175,25.5175,25.51,25.5138,2300.0
2009-03-19 15:15:00,67.82,67.82,67.78,67.78,2100.0,25.5251,25.5251,25.51,25.51,2100.0
2009-03-19 15:20:00,67.78,67.81,67.77,67.78,2500.0,25.51,25.5213,25.5062,25.51,2500.0
2009-03-19 15:25:00,67.77,67.78,67.75,67.78,1400.0,25.5062,25.51,25.4987,25.51,1400.0
2009-03-19 15:30:00,67.76,67.77,67.75,67.76,4500.0,25.5025,25.5062,25.4987,25.5025,4500.0
2009-03-19 15:35:00,67.77,67.77,67.71,67.74,8700.0,25.5062,25.5062,25.4837,25.495,8700.0
2009-03-19 15:40:00,67.73,67.75,67.71,67.74,3300.0,25.4912,25.4987,25.4837,25.495,3300.0
2009-03-19 15:45:00,67.66,67.74,67.65,67.74,6300.0,25.4648,25.495,25.4611,25.495,6300.0
2009-03-19 15:50:00,67.74,67.75,67.65,67.65,5700.0,25.495,25.4987,25.4611,25.4611,5700.0
2009-03-19 15:55:00,67.73,67.8,67.65,67.8,29300.0,25.4912,25.5175,25.4611,25.5175,29300.0
2009-03-20 09:30:00,67.99,68.25,67.9,68.01,11800.0,25.589,25.6869,25.5552,25.5966,11800.0
2009-03-20 09:35:00,68.23,68.38,68.23,68.26,1200.0,25.6794,25.7358,25.6794,25.6907,1200.0
2009-03-20 09:40:00,68.25,68.25,68.05,68.13,3900.0,25.6869,25.6869,25.6116,25.6417,3900.0
2009-03-20 09:45:00,68.02,68.22,68.02,68.22,1600.0,25.6003,25.6756,25.6003,25.6756,1600.0
2009-03-20 09:50:00,68.16,68.35,68.15,68.34,10100.0,25.653,25.7245,25.6493,25.7208,10100.0
2009-03-20 09:55:00,68.34,68.35,68.21,68.21,6300.0,25.7208,25.7245,25.6718,25.6718,6300.0
2009-03-20 10:00:00,68.28,68.34,68.24,68.32,4500.0,25.6982,25.7208,25.6831,25.7132,4500.0
2009-03-20 10:05:00,68.32,68.32,68.15,68.23,13400.0,25.7132,25.7132,25.6493,25.6794,13400.0
2009-03-20 10:10:00,68.22,68.22,68.06,68.16,10800.0,25.6756,25.6756,25.6154,25.653,10800.0
2009-03-20 10:15:00,68.16,68.19,68.14,68.19,2200.0,25.653,25.6643,25.6455,25.6643,2200.0
2009-03-20 10:20:00,68.17,68.19,68.15,68.15,1900.0,25.6568,25.6643,25.6493,25.6493,1900.0
2009-03-20 10:25:00,68.15,68.15,68.1,68.11,2200.0,25.6493,25.6493,25.6304,25.6342,2200.0
2009-03-20 10:30:00,68.1,68.15,68.09,68.09,2400.0,25.6304,25.6493,25.6267,25.6267,2400.0
2009-03-20 10:35:00,68.1,68.12,67.92,68.05,12800.0,25.6304,25.638,25.5627,25.6116,12800.0
2009-03-20 10:40:00,68.05,68.15,67.86,68.08,8400.0,25.6116,25.6493,25.5401,25.6229,8400.0
2009-03-20 10:45:00,68.1,68.1,68.04,68.04,1300.0,25.6304,25.6304,25.6079,25.6079,1300.0
2009-03-20 10:50:00,68.04,68.09,68.04,68.05,1200.0,25.6079,25.6267,25.6079,25.6116,1200.0
2009-03-20 10:55:00,68.04,68.04,68.03,68.03,1300.0,25.6079,25.6079,25.6041,25.6041,1300.0
2009-03-20 11:00:00,68.08,68.11,68.06,68.06,3300.0,25.6229,25.6342,25.6154,25.6154,3300.0
2009-03-20 11:05:00,68.1,68.1,68.0,68.0,3000.0,25.6304,25.6304,25.5928,25.5928,3000.0
2009-03-20 11:10:00,68.0,68.03,67.95,67.95,6400.0,25.5928,25.6041,25.574,25.574,6400.0
2009-03-20 11:15:00,67.95,67.96,67.9,67.9,4900.0,25.574,25.5778,25.5552,25.5552,4900.0
2009-03-20 11:20:00,67.9,67.9,67.67,67.77,4700.0,25.5552,25.5552,25.4686,25.5062,4700.0
2009-03-20 11:25:00,67.79,67.93,67.79,67.88,700.0,25.5138,25.5665,25.5138,25.5476,700.0
2009-03-20 11:30:00,67.86,67.86,67.8,67.8,1000.0,25.5401,25.5401,25.5175,25.5175,1000.0
2009-03-20 11:35:00,67.79,67.95,67.79,67.95,2700.0,25.5138,25.574,25.5138,25.574,2700.0
2009-03-20 11:40:00,67.92,68.0,67.85,68.0,2500.0,25.5627,25.5928,25.5364,25.5928,2500.0
2009-03-20 11:45:00,68.01,68.01,67.99,67.99,500.0,25.5966,25.5966,25.589,25.589,500.0
2009-03-20 11:50:00,68.07,68.14,68.07,68.12,1500.0,25.6192,25.6455,25.6192,25.638,1500.0
2009-03-20 11:55:00,68.06,68.22,68.0,68.0,3600.0,25.6154,25.6756,25.5928,25.5928,3600.0
2009-03-20 12:00:00,67.96,67.98,67.9,67.9,2500.0,25.5778,25.5853,25.5552,25.5552,2500.0
2009-03-20 12:05:00,67.94,67.94,67.93,67.94,900.0,25.5702,25.5702,25.5665,25.5702,900.0
2009-03-20 12:10:00,67.94,68.12,67.94,68.11,2200.0,25.5702,25.638,25.5702,25.6342,2200.0
2009-03-20 12:15:00,68.11,68.19,68.1,68.19,3300.0,25.6342,25.6643,25.6304,25.6643,3300.0
2009-03-20 12:20:00,68.19,68.19,68.12,68.19,2900.0,25.6643,25.6643,25.638,25.6643,2900.0
2009-03-20 12:25:00,68.19,68.2,68.18,68.2,2000.0,25.6643,25.6681,25.6606,25.6681,2000.0
2009-03-20 12:30:00,68.2,68.2,68.17,68.17,1000.0,25.6681,25.6681,25.6568,25.6568,1000.0
2009-03-20 12:35:00,68.16,68.18,68.16,68.18,600.0,25.653,25.6606,25.653,25.6606,600.0
2009-03-20 12:40:00,68.18,68.24,68.14,68.14,900.0,25.6606,25.6831,25.6455,25.6455,900.0
2009-03-20 12:45:00,68.19,68.19,68.19,68.19,100.0,25.6643,25.6643,25.6643,25.6643,100.0
2009-03-20 12:50:00,68.18,68.18,68.06,68.13,2300.0,25.6606,25.6606,25.6154,25.6417,2300.0
2009-03-20 12:55:00,68.15,68.15,68.14,68.15,1500.0,25.6493,25.6493,25.6455,25.6493,1500.0
2009-03-20 13:00:00,68.12,68.21,68.11,68.15,1800.0,25.638,25.6718,25.6342,25.6493,1800.0
2009-03-20 13:05:00,68.22,68.22,68.12,68.12,1600.0,25.6756,25.6756,25.638,25.638,1600.0
2009-03-20 13:10:00,68.12,68.12,68.04,68.06,3400.0,25.638,25.638,25.6079,25.6154,3400.0
2009-03-20 13:15:00,68.07,68.12,68.07,68.11,4000.0,25.6192,25.638,25.6192,25.6342,4000.0
2009-03-20 13:20:00,68.14,68.15,68.13,68.15,1200.0,25.6455,25.6493,25.6417,25.6493,1200.0
2009-03-20 13:25:00,68.15,68.15,68.06,68.1,1200.0,25.6493,25.6493,25.6154,25.6304,1200.0
2009-03-20 13:30:00,68.1,68.1,67.93,67.93,13900.0,25.6304,25.6304,25.5665,25.5665,13900.0
2009-03-20 13:35:00,67.99,67.99,67.83,67.83,3000.0,25.589,25.589,25.5288,25.5288,3000.0
2009-03-20 13:40:00,67.87,67.87,67.74,67.85,21000.0,25.5439,25.5439,25.495,25.5364,21000.0
2009-03-20 13:45:00,67.8,67.9,67.77,67.9,11000.0,25.5175,25.5552,25.5062,25.5552,11000.0
2009-03-20 13:50:00,67.83,67.83,67.77,67.77,10000.0,25.5288,25.5288,25.5062,25.5062,10000.0
2009-03-20 13:55:00,67.8,67.8,67.77,67.79,5900.0,25.5175,25.5175,25.5062,25.5138,5900.0
2009-03-20 14:00:00,67.75,67.85,67.68,67.68,15900.0,25.4987,25.5364,25.4724,25.4724,15900.0
2009-03-20 14:05:00,67.77,67.85,67.58,67.85,32100.0,25.5062,25.5364,25.4347,25.5364,32100.0
2009-03-20 14:10:00,67.85,67.85,67.71,67.76,3700.0,25.5364,25.5364,25.4837,25.5025,3700.0
2009-03-20 14:15:00,67.82,67.82,67.76,67.76,400.0,25.5251,25.5251,25.5025,25.5025,400.0
2009-03-20 14:20:00,67.76,67.76,67.71,67.71,1000.0,25.5025,25.5025,25.4837,25.4837,1000.0
2009-03-20 14:25:00,67.74,67.76,67.68,67.74,2100.0,25.495,25.5025,25.4724,25.495,2100.0
2009-03-20 14:30:00,67.71,67.74,67.53,67.56,7900.0,25.4837,25.495,25.4159,25.4272,7900.0
2009-03-20 14:35:00,67.56,67.73,67.56,67.73,2800.0,25.4272,25.4912,25.4272,25.4912,2800.0
2009-03-20 14:40:00,67.66,67.75,67.65,67.65,5300.0,25.4648,25.4987,25.4611,25.4611,5300.0
2009-03-20 14:45:00,67.65,67.66,67.6,67.65,3600.0,25.4611,25.4648,25.4423,25.4611,3600.0
2009-03-20 14:50:00,67.65,67.67,67.61,67.65,1500.0,25.4611,25.4686,25.446,25.4611,1500.0
2009-03-20 14:55:00,67.64,68.0,67.6,67.66,4700.0,25.4573,25.5928,25.4423,25.4648,4700.0
2009-03-20 15:00:00,67.62,67.81,67.62,67.79,3800.0,25.4498,25.5213,25.4498,25.5138,3800.0
2009-03-20 15:05:00,67.75,67.81,67.72,67.78,3000.0,25.4987,25.5213,25.4874,25.51,3000.0
2009-03-20 15:10:00,67.78,67.8,67.66,67.66,1800.0,25.51,25.5175,25.4648,25.4648,1800.0
2009-03-20 15:15:00,67.67,68.0,67.65,67.75,4300.0,25.4686,25.5928,25.4611,25.4987,4300.0
2009-03-20 15:20:00,67.7,67.89,67.63,67.69,2700.0,25.4799,25.5514,25.4536,25.4761,2700.0
2009-03-20 15:25:00,67.65,67.86,67.63,67.86,5600.0,25.4611,25.5401,25.4536,25.5401,5600.0
2009-03-20 15:30:00,67.86,67.87,67.7,67.73,4300.0,25.5401,25.5439,25.4799,25.4912,4300.0
2009-03-20 15:35:00,67.72,67.8,67.71,67.75,3700.0,25.4874,25.5175,25.4837,25.4987,3700.0
2009-03-20 15:40:00,67.75,67.75,67.62,67.62,6300.0,25.4987,25.4987,25.4498,25.4498,6300.0
2009-03-20 15:45:00,67.66,67.76,67.62,67.67,6500.0,25.4648,25.5025,25.4498,25.4686,6500.0
2009-03-20 15:50:00,67.67,67.67,67.58,67.6,9100.0,25.4686,25.4686,25.4347,25.4423,9100.0
2009-03-20 15:55:00,67.6,67.77,67.58,67.67,12000.0,25.4423,25.5062,25.4347,25.4686,12000.0
2009-03-23 09:30:00,68.61,68.62,67.63,68.5,10600.0,25.8224,25.8262,25.4536,25.781,10600.0
2009-03-23 09:35:00,68.5,68.65,68.42,68.57,9400.0,25.781,25.8374,25.7509,25.8073,9400.0
2009-03-23 09:40:00,68.65,68.8,68.56,68.59,11600.0,25.8374,25.8939,25.8036,25.8149,11600.0
2009-03-23 09:45:00,68.71,68.85,68.57,68.85,9600.0,25.86,25.9127,25.8073,25.9127,9600.0
2009-03-23 09:50:00,68.76,68.87,68.75,68.87,6300.0,25.8788,25.9202,25.8751,25.9202,6300.0
2009-03-23 09:55:00,68.85,68.87,68.71,68.71,8800.0,25.9127,25.9202,25.86,25.86,8800.0
2009-03-23 10:00:00,68.7,68.7,68.66,68.66,2600.0,25.8563,25.8563,25.8412,25.8412,2600.0
2009-03-23 10:05:00,68.68,68.76,68.66,68.75,6500.0,25.8487,25.8788,25.8412,25.8751,6500.0
2009-03-23 10:10:00,68.73,68.76,68.71,68.76,3300.0,25.8676,25.8788,25.86,25.8788,3300.0
2009-03-23 10:15:00,68.7,68.73,68.66,68.73,1300.0,25.8563,25.8676,25.8412,25.8676,1300.0
2009-03-23 10:20:00,68.75,68.84,68.73,68.84,3000.0,25.8751,25.909,25.8676,25.909,3000.0
2009-03-23 10:25:00,68.85,68.85,68.75,68.84,1300.0,25.9127,25.9127,25.8751,25.909,1300.0
2009-03-23 10:30:00,68.85,68.85,68.84,68.84,1300.0,25.9127,25.9127,25.909,25.909,1300.0
2009-03-23 10:35:00,68.82,68.89,68.82,68.87,2400.0,25.9014,25.9278,25.9014,25.9202,2400.0
2009-03-23 10:40:00,68.87,68.89,68.6,68.77,10400.0,25.9202,25.9278,25.8186,25.8826,10400.0
2009-03-23 10:45:00,68.82,68.87,68.65,68.81,2600.0,25.9014,25.9202,25.8374,25.8977,2600.0
2009-03-23 10:50:00,68.87,68.87,68.64,68.75,6600.0,25.9202,25.9202,25.8337,25.8751,6600.0
2009-03-23 10:55:00,68.8,68.87,68.75,68.86,7600.0,25.8939,25.9202,25.8751,25.9165,7600.0
2009-03-23 11:00:00,68.86,68.88,68.84,68.85,2300.0,25.9165,25.924,25.909,25.9127,2300.0
2009-03-23 11:05:00,68.84,68.86,68.84,68.86,2500.0,25.909,25.9165,25.909,25.9165,2500.0
2009-03-23 11:10:00,68.85,68.86,68.84,68.85,3800.0,25.9127,25.9165,25.909,25.9127,3800.0
2009-03-23 11:15:00,68.86,68.87,68.83,68.87,2800.0,25.9165,25.9202,25.9052,25.9202,2800.0
2009-03-23 11:20:00,68.84,68.89,68.8,68.82,6600.0,25.909,25.9278,25.8939,25.9014,6600.0
2009-03-23 11:25:00,68.83,68.88,68.83,68.83,1000.0,25.9052,25.924,25.9052,25.9052,1000.0
2009-03-23 11:30:00,68.88,68.94,68.88,68.94,2600.0,25.924,25.9466,25.924,25.9466,2600.0
2009-03-23 11:35:00,68.96,68.96,68.89,68.94,3800.0,25.9541,25.9541,25.9278,25.9466,3800.0
2009-03-23 11:40:00,68.93,68.94,68.89,68.93,1600.0,25.9428,25.9466,25.9278,25.9428,1600.0
2009-03-23 11:45:00,68.94,68.95,68.93,68.94,3100.0,25.9466,25.9504,25.9428,25.9466,3100.0
2009-03-23 11:50:00,68.95,68.97,68.94,68.96,2800.0,25.9504,25.9579,25.9466,25.9541,2800.0
2009-03-23 11:55:00,68.98,68.98,68.93,68.98,2400.0,25.9616,25.9616,25.9428,25.9616,2400.0
2009-03-23 12:00:00,68.98,68.99,68.98,68.98,3400.0,25.9616,25.9654,25.9616,25.9616,3400.0
2009-03-23 12:05:00,68.98,68.99,68.86,68.94,5800.0,25.9616,25.9654,25.9165,25.9466,5800.0
2009-03-23 12:10:00,68.93,68.95,68.9,68.9,800.0,25.9428,25.9504,25.9315,25.9315,800.0
2009-03-23 12:15:00,68.9,68.92,68.85,68.87,6400.0,25.9315,25.9391,25.9127,25.9202,6400.0
2009-03-23 12:20:00,68.92,68.95,68.84,68.94,3500.0,25.9391,25.9504,25.909,25.9466,3500.0
2009-03-23 12:25:00,68.84,68.95,68.84,68.94,2200.0,25.909,25.9504,25.909,25.9466,2200.0
2009-03-23 12:30:00,68.9,68.95,68.9,68.95,2200.0,25.9315,25.9504,25.9315,25.9504,2200.0
2009-03-23 12:35:00,68.94,68.95,68.89,68.95,3000.0,25.9466,25.9504,25.9278,25.9504,3000.0
2009-03-23 12:40:00,68.92,68.96,68.92,68.94,5500.0,25.9391,25.9541,25.9391,25.9466,5500.0
2009-03-23 12:45:00,68.94,68.96,68.94,68.96,2000.0,25.9466,25.9541,25.9466,25.9541,2000.0
2009-03-23 12:50:00,68.96,68.96,68.93,68.96,4600.0,25.9541,25.9541,25.9428,25.9541,4600.0
2009-03-23 12:55:00,68.93,68.95,68.91,68.93,900.0,25.9428,25.9504,25.9353,25.9428,900.0
2009-03-23 13:00:00,68.93,68.93,68.92,68.92,1100.0,25.9428,25.9428,25.9391,25.9391,1100.0
2009-03-23 13:05:00,68.92,68.93,68.92,68.93,1000.0,25.9391,25.9428,25.9391,25.9428,1000.0
2009-03-23 13:10:00,68.91,68.96,68.9,68.91,1500.0,25.9353,25.9541,25.9315,25.9353,1500.0
2009-03-23 13:15:00,68.94,68.96,68.91,68.91,2800.0,25.9466,25.9541,25.9353,25.9353,2800.0
2009-03-23 13:20:00,68.93,68.93,68.91,68.91,1200.0,25.9428,25.9428,25.9353,25.9353,1200.0
2009-03-23 13:25:00,68.91,68.93,68.88,68.88,2900.0,25.9353,25.9428,25.924,25.924,2900.0
2009-03-23 13:30:00,68.89,68.92,68.84,68.88,3200.0,25.9278,25.9391,25.909,25.924,3200.0
2009-03-23 13:35:00,68.84,68.89,68.8,68.87,8200.0,25.909,25.9278,25.8939,25.9202,8200.0
2009-03-23 13:40:00,68.88,68.91,68.88,68.91,1800.0,25.924,25.9353,25.924,25.9353,1800.0
2009-03-23 13:45:00,68.91,68.93,68.91,68.93,1400.0,25.9353,25.9428,25.9353,25.9428,1400.0
2009-03-23 13:50:00,68.93,69.0,68.91,68.98,31100.0,25.9428,25.9692,25.9353,25.9616,31100.0
2009-03-23 13:55:00,69.0,69.08,68.98,69.06,5300.0,25.9692,25.9993,25.9616,25.9918,5300.0
2009-03-23 14:00:00,69.08,69.09,68.96,68.99,6500.0,25.9993,26.003,25.9541,25.9654,6500.0
2009-03-23 14:05:00,68.99,69.01,68.96,68.99,5700.0,25.9654,25.9729,25.9541,25.9654,5700.0
2009-03-23 14:10:00,69.01,69.04,69.01,69.04,11700.0,25.9729,25.9842,25.9729,25.9842,11700.0
2009-03-23 14:15:00,69.04,69.04,69.02,69.03,4700.0,25.9842,25.9842,25.9767,25.9805,4700.0
2009-03-23 14:20:00,69.03,69.03,69.02,69.03,1700.0,25.9805,25.9805,25.9767,25.9805,1700.0
2009-03-23 14:25:00,69.03,69.2,69.03,69.07,15400.0,25.9805,26.0444,25.9805,25.9955,15400.0
2009-03-23 14:30:00,69.08,69.09,68.94,69.01,6000.0,25.9993,26.003,25.9466,25.9729,6000.0
2009-03-23 14:35:00,69.01,69.03,68.98,69.02,7300.0,25.9729,25.9805,25.9616,25.9767,7300.0
2009-03-23 14:40:00,69.03,69.03,69.0,69.0,2700.0,25.9805,25.9805,25.9692,25.9692,2700.0
2009-03-23 14:45:00,69.03,69.08,68.95,69.02,9800.0,25.9805,25.9993,25.9504,25.9767,9800.0
2009-03-23 14:50:00,69.04,69.04,68.96,68.96,4100.0,25.9842,25.9842,25.9541,25.9541,4100.0
2009-03-23 14:55:00,69.01,69.01,68.96,68.99,3300.0,25.9729,25.9729,25.9541,25.9654,3300.0
2009-03-23 15:00:00,68.99,69.0,68.93,68.96,4000.0,25.9654,25.9692,25.9428,25.9541,4000.0
2009-03-23 15:05:00,68.95,68.96,68.93,68.95,5500.0,25.9504,25.9541,25.9428,25.9504,5500.0
2009-03-23 15:10:00,68.94,68.96,68.9,68.9,5800.0,25.9466,25.9541,25.9315,25.9315,5800.0
2009-03-23 15:15:00,68.94,69.04,68.7,69.04,33700.0,25.9466,25.9842,25.8563,25.9842,33700.0
2009-03-23 15:20:00,69.02,69.04,69.01,69.03,4300.0,25.9767,25.9842,25.9729,25.9805,4300.0
2009-03-23 15:25:00,69.04,69.08,69.02,69.04,8600.0,25.9842,25.9993,25.9767,25.9842,8600.0
2009-03-23 15:30:00,69.07,69.1,69.04,69.08,14200.0,25.9955,26.0068,25.9842,25.9993,14200.0
2009-03-23 15:35:00,69.07,69.1,69.04,69.1,4000.0,25.9955,26.0068,25.9842,26.0068,4000.0
2009-03-23 15:40:00,69.03,69.13,69.03,69.12,3800.0,25.9805,26.0181,25.9805,26.0143,3800.0
2009-03-23 15:45:00,69.13,69.13,69.01,69.08,9300.0,26.0181,26.0181,25.9729,25.9993,9300.0
2009-03-23 15:50:00,69.04,69.12,69.04,69.12,4300.0,25.9842,26.0143,25.9842,26.0143,4300.0
2009-03-23 15:55:00,69.1,69.16,69.1,69.14,17000.0,26.0068,26.0294,26.0068,26.0219,17000.0
2009-03-24 09:30:00,69.07,69.29,68.91,69.15,19900.0,25.9955,26.0783,25.9353,26.0256,19900.0
2009-03-24 09:35:00,69.15,69.2,69.15,69.2,7200.0,26.0256,26.0444,26.0256,26.0444,7200.0
2009-03-24 09:40:00,69.07,69.2,69.07,69.2,300.0,25.9955,26.0444,25.9955,26.0444,300.0
2009-03-24 09:45:00,69.1,69.2,69.02,69.1,9500.0,26.0068,26.0444,25.9767,26.0068,9500.0
2009-03-24 09:50:00,69.04,69.13,69.04,69.13,600.0,25.9842,26.0181,25.9842,26.0181,600.0
2009-03-24 09:55:00,69.12,69.12,69.03,69.08,900.0,26.0143,26.0143,25.9805,25.9993,900.0
2009-03-24 10:00:00,69.05,69.05,68.95,68.98,2800.0,25.988,25.988,25.9504,25.9616,2800.0
2009-03-24 10:05:00,68.98,68.98,68.84,68.89,2100.0,25.9616,25.9616,25.909,25.9278,2100.0
2009-03-24 10:10:00,68.9,68.94,68.63,68.69,3500.0,25.9315,25.9466,25.8299,25.8525,3500.0
2009-03-24 10:15:00,68.66,68.81,68.66,68.81,3300.0,25.8412,25.8977,25.8412,25.8977,3300.0
2009-03-24 10:20:00,68.83,68.88,68.73,68.74,3600.0,25.9052,25.924,25.8676,25.8713,3600.0
2009-03-24 10:25:00,68.71,68.88,68.71,68.88,3100.0,25.86,25.924,25.86,25.924,3100.0
2009-03-24 10:30:00,68.82,68.83,68.75,68.8,1400.0,25.9014,25.9052,25.8751,25.8939,1400.0
2009-03-24 10:35:00,68.79,68.9,68.78,68.86,7600.0,25.8901,25.9315,25.8864,25.9165,7600.0
2009-03-24 10:40:00,68.86,68.9,68.83,68.89,1900.0,25.9165,25.9315,25.9052,25.9278,1900.0
2009-03-24 10:45:00,68.88,68.89,68.84,68.88,5800.0,25.924,25.9278,25.909,25.924,5800.0
2009-03-24 10:50:00,68.88,68.89,68.83,68.86,7600.0,25.924,25.9278,25.9052,25.9165,7600.0
2009-03-24 10:55:00,68.85,68.94,68.81,68.93,4700.0,25.9127,25.9466,25.8977,25.9428,4700.0
2009-03-24 11:00:00,68.93,68.94,68.91,68.93,900.0,25.9428,25.9466,25.9353,25.9428,900.0
2009-03-24 11:05:00,68.94,68.94,68.93,68.93,3100.0,25.9466,25.9466,25.9428,25.9428,3100.0
2009-03-24 11:10:00,68.93,69.05,68.93,69.03,8800.0,25.9428,25.988,25.9428,25.9805,8800.0
2009-03-24 11:15:00,68.99,69.04,68.95,68.96,4900.0,25.9654,25.9842,25.9504,25.9541,4900.0
2009-03-24 11:20:00,68.99,69.14,68.99,69.1,14200.0,25.9654,26.0219,25.9654,26.0068,14200.0
2009-03-24 11:25:00,69.13,69.15,69.09,69.09,2300.0,26.0181,26.0256,26.003,26.003,2300.0
2009-03-24 11:30:00,69.12,69.15,69.1,69.14,8400.0,26.0143,26.0256,26.0068,26.0219,8400.0
2009-03-24 11:35:00,69.12,69.12,69.1,69.11,700.0,26.0143,26.0143,26.0068,26.0106,700.0
2009-03-24 11:40:00,69.11,69.13,69.08,69.12,7800.0,26.0106,26.0181,25.9993,26.0143,7800.0
2009-03-24 11:45:00,69.11,69.11,69.09,69.11,800.0,26.0106,26.0106,26.003,26.0106,800.0
2009-03-24 11:50:00,69.11,69.15,69.1,69.12,6000.0,26.0106,26.0256,26.0068,26.0143,6000.0
2009-03-24 11:55:00,69.11,69.14,69.11,69.14,200.0,26.0106,26.0219,26.0106,26.0219,200.0
2009-03-24 12:00:00,69.14,69.14,69.06,69.06,4600.0,26.0219,26.0219,25.9918,25.9918,4600.0
2009-03-24 12:05:00,69.04,69.13,69.04,69.12,4200.0,25.9842,26.0181,25.9842,26.0143,4200.0
2009-03-24 12:10:00,69.09,69.13,69.08,69.1,1200.0,26.003,26.0181,25.9993,26.0068,1200.0
2009-03-24 12:15:00,69.08,69.12,69.07,69.09,3000.0,25.9993,26.0143,25.9955,26.003,3000.0
2009-03-24 12:20:00,69.09,69.1,69.07,69.1,2800.0,26.003,26.0068,25.9955,26.0068,2800.0
2009-03-24 12:25:00,69.1,69.1,69.06,69.06,3400.0,26.0068,26.0068,25.9918,25.9918,3400.0
2009-03-24 12:30:00,69.12,69.12,69.07,69.08,2500.0,26.0143,26.0143,25.9955,25.9993,2500.0
2009-03-24 12:35:00,69.09,69.09,69.05,69.07,2800.0,26.003,26.003,25.988,25.9955,2800.0
2009-03-24 12:40:00,69.09,69.09,69.06,69.06,8400.0,26.003,26.003,25.9918,25.9918,8400.0
2009-03-24 12:45:00,69.09,69.11,69.07,69.11,4000.0,26.003,26.0106,25.9955,26.0106,4000.0
2009-03-24 12:50:00,69.11,69.11,69.1,69.1,2400.0,26.0106,26.0106,26.0068,26.0068,2400.0
2009-03-24 12:55:00,69.1,69.11,69.1,69.1,2600.0,26.0068,26.0106,26.0068,26.0068,2600.0
2009-03-24 13:00:00,69.11,69.11,69.07,69.07,1600.0,26.0106,26.0106,25.9955,25.9955,1600.0
2009-03-24 13:05:00,69.07,69.07,69.05,69.06,3100.0,25.9955,25.9955,25.988,25.9918,3100.0
2009-03-24 13:10:00,69.06,69.06,69.0,69.04,2900.0,25.9918,25.9918,25.9692,25.9842,2900.0
2009-03-24 13:15:00,69.05,69.12,69.01,69.12,1900.0,25.988,26.0143,25.9729,26.0143,1900.0
2009-03-24 13:20:00,69.06,69.17,69.06,69.11,2000.0,25.9918,26.0332,25.9918,26.0106,2000.0
2009-03-24 13:25:00,69.17,69.18,69.13,69.17,700.0,26.0332,26.0369,26.0181,26.0332,700.0
2009-03-24 13:30:00,69.18,69.19,69.13,69.18,7000.0,26.0369,26.0407,26.0181,26.0369,7000.0
2009-03-24 13:35:00,69.18,69.18,69.13,69.15,2400.0,26.0369,26.0369,26.0181,26.0256,2400.0
2009-03-24 13:40:00,69.12,69.18,69.12,69.17,4100.0,26.0143,26.0369,26.0143,26.0332,4100.0
2009-03-24 13:45:00,69.17,69.2,69.17,69.2,4500.0,26.0332,26.0444,26.0332,26.0444,4500.0
2009-03-24 13:50:00,69.2,69.2,69.16,69.2,6900.0,26.0444,26.0444,26.0294,26.0444,6900.0
2009-03-24 13:55:00,69.19,69.2,69.11,69.2,2800.0,26.0407,26.0444,26.0106,26.0444,2800.0
2009-03-24 14:00:00,69.2,69.24,69.2,69.24,6100.0,26.0444,26.0595,26.0444,26.0595,6100.0
2009-03-24 14:05:00,69.24,69.31,69.23,69.29,3500.0,26.0595,26.0858,26.0557,26.0783,3500.0
2009-03-24 14:10:00,69.3,69.3,69.23,69.27,4700.0,26.0821,26.0821,26.0557,26.0708,4700.0
2009-03-24 14:15:00,69.28,69.29,69.26,69.29,3900.0,26.0746,26.0783,26.067,26.0783,3900.0
2009-03-24 14:20:00,69.29,69.3,69.25,69.26,13000.0,26.0783,26.0821,26.0633,26.067,13000.0
2009-03-24 14:25:00,69.26,69.27,69.22,69.26,3800.0,26.067,26.0708,26.052,26.067,3800.0
2009-03-24 14:30:00,69.25,69.28,69.2,69.26,6800.0,26.0633,26.0746,26.0444,26.067,6800.0
2009-03-24 14:35:00,69.28,69.3,69.24,69.3,1100.0,26.0746,26.0821,26.0595,26.0821,1100.0
2009-03-24 14:40:00,69.23,69.46,69.23,69.46,8300.0,26.0557,26.1423,26.0557,26.1423,8300.0
2009-03-24 14:45:00,69.46,69.46,69.45,69.45,400.0,26.1423,26.1423,26.1385,26.1385,400.0
2009-03-24 14:50:00,69.4,69.46,69.4,69.45,7000.0,26.1197,26.1423,26.1197,26.1385,7000.0
2009-03-24 14:55:00,69.38,69.45,69.28,69.44,3500.0,26.1122,26.1385,26.0746,26.1348,3500.0
2009-03-24 15:00:00,69.45,69.45,69.31,69.39,4200.0,26.1385,26.1385,26.0858,26.116,4200.0
2009-03-24 15:05:00,69.32,69.38,69.31,69.38,4000.0,26.0896,26.1122,26.0858,26.1122,4000.0
2009-03-24 15:10:00,69.34,69.38,69.33,69.35,3300.0,26.0971,26.1122,26.0934,26.1009,3300.0
2009-03-24 15:15:00,69.38,69.43,69.33,69.43,1800.0,26.1122,26.131,26.0934,26.131,1800.0
2009-03-24 15:20:00,69.43,69.43,69.33,69.38,3300.0,26.131,26.131,26.0934,26.1122,3300.0
2009-03-24 15:25:00,69.38,69.38,69.31,69.32,2300.0,26.1122,26.1122,26.0858,26.0896,2300.0
2009-03-24 15:30:00,69.38,69.38,69.27,69.27,2600.0,26.1122,26.1122,26.0708,26.0708,2600.0
2009-03-24 15:35:00,69.27,69.29,69.16,69.26,5500.0,26.0708,26.0783,26.0294,26.067,5500.0
2009-03-24 15:40:00,69.28,69.39,69.1,69.29,23400.0,26.0746,26.116,26.0068,26.0783,23400.0
2009-03-24 15:45:00,69.27,69.27,69.17,69.22,7700.0,26.0708,26.0708,26.0332,26.052,7700.0
2009-03-24 15:50:00,69.17,69.22,69.14,69.19,4800.0,26.0332,26.052,26.0219,26.0407,4800.0
2009-03-24 15:55:00,69.23,69.39,69.2,69.39,17200.0,26.0557,26.116,26.0444,26.116,17200.0
2009-03-25 09:30:00,69.39,69.5,69.39,69.49,5000.0,26.116,26.1574,26.116,26.1536,5000.0
2009-03-25 09:35:00,69.5,69.56,69.45,69.54,5600.0,26.1574,26.1799,26.1385,26.1724,5600.0
2009-03-25 09:40:00,69.54,69.55,69.44,69.51,14200.0,26.1724,26.1762,26.1348,26.1611,14200.0
2009-03-25 09:45:00,69.51,69.62,69.49,69.62,16900.0,26.1611,26.2025,26.1536,26.2025,16900.0
2009-03-25 09:50:00,69.62,69.65,69.6,69.63,12100.0,26.2025,26.2138,26.195,26.2063,12100.0
2009-03-25 09:55:00,69.64,69.66,69.64,69.66,39100.0,26.21,26.2176,26.21,26.2176,39100.0
2009-03-25 10:00:00,69.65,69.66,69.65,69.65,2400.0,26.2138,26.2176,26.2138,26.2138,2400.0
2009-03-25 10:05:00,69.66,69.74,69.65,69.74,13300.0,26.2176,26.2477,26.2138,26.2477,13300.0
2009-03-25 10:10:00,69.75,69.75,69.7,69.72,5400.0,26.2514,26.2514,26.2326,26.2402,5400.0
2009-03-25 10:15:00,69.71,69.75,69.69,69.75,9300.0,26.2364,26.2514,26.2289,26.2514,9300.0
2009-03-25 10:20:00,69.74,69.8,69.72,69.8,51600.0,26.2477,26.2703,26.2402,26.2703,51600.0
2009-03-25 10:25:00,69.75,69.83,69.74,69.78,4300.0,26.2514,26.2816,26.2477,26.2627,4300.0
2009-03-25 10:30:00,69.79,69.83,69.79,69.83,4100.0,26.2665,26.2816,26.2665,26.2816,4100.0
2009-03-25 10:35:00,69.83,69.95,69.83,69.87,52200.0,26.2816,26.3267,26.2816,26.2966,52200.0
2009-03-25 10:40:00,69.87,69.97,69.86,69.92,41000.0,26.2966,26.3342,26.2928,26.3154,41000.0
2009-03-25 10:45:00,69.95,70.05,69.91,70.04,24200.0,26.3267,26.3644,26.3117,26.3606,24200.0
2009-03-25 10:50:00,70.02,70.04,69.94,69.96,13900.0,26.3531,26.3606,26.323,26.3305,13900.0
2009-03-25 10:55:00,69.96,69.96,69.89,69.9,5400.0,26.3305,26.3305,26.3041,26.3079,5400.0
2009-03-25 11:00:00,69.97,69.97,69.95,69.97,6000.0,26.3342,26.3342,26.3267,26.3342,6000.0
2009-03-25 11:05:00,69.97,70.03,69.96,70.03,4900.0,26.3342,26.3568,26.3305,26.3568,4900.0
2009-03-25 11:10:00,70.03,70.03,69.99,69.99,5800.0,26.3568,26.3568,26.3418,26.3418,5800.0
2009-03-25 11:15:00,70.0,70.02,69.99,70.02,3600.0,26.3455,26.3531,26.3418,26.3531,3600.0
2009-03-25 11:20:00,70.02,70.02,69.98,69.98,8000.0,26.3531,26.3531,26.338,26.338,8000.0
2009-03-25 11:25:00,69.99,70.02,69.98,69.98,4100.0,26.3418,26.3531,26.338,26.338,4100.0
2009-03-25 11:30:00,69.98,70.0,69.97,70.0,6000.0,26.338,26.3455,26.3342,26.3455,6000.0
2009-03-25 11:35:00,70.0,70.0,69.99,70.0,4500.0,26.3455,26.3455,26.3418,26.3455,4500.0
2009-03-25 11:40:00,69.99,70.0,69.98,69.99,5100.0,26.3418,26.3455,26.338,26.3418,5100.0
2009-03-25 11:45:00,70.0,70.02,69.99,69.99,9600.0,26.3455,26.3531,26.3418,26.3418,9600.0
2009-03-25 11:50:00,70.0,70.0,69.98,69.99,1800.0,26.3455,26.3455,26.338,26.3418,1800.0
2009-03-25 11:55:00,69.99,70.0,69.98,70.0,1800.0,26.3418,26.3455,26.338,26.3455,1800.0
2009-03-25 12:00:00,70.0,70.02,69.98,70.0,6000.0,26.3455,26.3531,26.338,26.3455,6000.0
2009-03-25 12:05:00,70.0,70.02,69.98,70.0,5800.0,26.3455,26.3531,26.338,26.3455,5800.0
2009-03-25 12:10:00,70.0,70.02,70.0,70.02,3300.0,26.3455,26.3531,26.3455,26.3531,3300.0
2009-03-25 12:15:00,70.02,70.02,69.98,69.99,5100.0,26.3531,26.3531,26.338,26.3418,5100.0
2009-03-25 12:20:00,70.01,70.01,69.98,69.98,2900.0,26.3493,26.3493,26.338,26.338,2900.0
2009-03-25 12:25:00,70.0,70.01,69.98,69.99,7300.0,26.3455,26.3493,26.338,26.3418,7300.0
2009-03-25 12:30:00,69.99,69.99,69.97,69.97,6400.0,26.3418,26.3418,26.3342,26.3342,6400.0
2009-03-25 12:35:00,69.97,69.99,69.96,69.98,9600.0,26.3342,26.3418,26.3305,26.338,9600.0
2009-03-25 12:40:00,69.98,69.99,69.9,69.92,18900.0,26.338,26.3418,26.3079,26.3154,18900.0
2009-03-25 12:45:00,69.95,69.96,69.93,69.94,7200.0,26.3267,26.3305,26.3192,26.323,7200.0
2009-03-25 12:50:00,69.95,69.98,69.95,69.98,2500.0,26.3267,26.338,26.3267,26.338,2500.0
2009-03-25 12:55:00,69.98,69.98,69.97,69.97,2500.0,26.338,26.338,26.3342,26.3342,2500.0
2009-03-25 13:00:00,69.98,70.0,69.98,69.98,5600.0,26.338,26.3455,26.338,26.338,5600.0
2009-03-25 13:05:00,69.98,69.98,69.96,69.98,3300.0,26.338,26.338,26.3305,26.338,3300.0
2009-03-25 13:10:00,69.98,69.98,69.96,69.98,8000.0,26.338,26.338,26.3305,26.338,8000.0
2009-03-25 13:15:00,69.98,69.98,69.96,69.96,2200.0,26.338,26.338,26.3305,26.3305,2200.0
2009-03-25 13:20:00,69.95,69.96,69.94,69.94,1800.0,26.3267,26.3305,26.323,26.323,1800.0
2009-03-25 13:25:00,69.95,69.95,69.92,69.94,4100.0,26.3267,26.3267,26.3154,26.323,4100.0
2009-03-25 13:30:00,69.93,69.96,69.92,69.96,4300.0,26.3192,26.3305,26.3154,26.3305,4300.0
2009-03-25 13:35:00,69.92,69.98,69.92,69.96,5800.0,26.3154,26.338,26.3154,26.3305,5800.0
2009-03-25 13:40:00,69.98,69.98,69.96,69.98,3700.0,26.338,26.338,26.3305,26.338,3700.0
2009-03-25 13:45:00,69.96,69.98,69.96,69.96,9100.0,26.3305,26.338,26.3305,26.3305,9100.0
2009-03-25 13:50:00,69.97,69.97,69.96,69.97,4000.0,26.3342,26.3342,26.3305,26.3342,4000.0
2009-03-25 13:55:00,69.97,69.98,69.96,69.96,5800.0,26.3342,26.338,26.3305,26.3305,5800.0
2009-03-25 14:00:00,69.96,69.97,69.75,69.75,22200.0,26.3305,26.3342,26.2514,26.2514,22200.0
2009-03-25 14:05:00,69.78,69.78,69.75,69.76,9100.0,26.2627,26.2627,26.2514,26.2552,9100.0
2009-03-25 14:10:00,69.77,69.81,69.7,69.74,5100.0,26.259,26.274,26.2326,26.2477,5100.0
2009-03-25 14:15:00,69.75,69.77,69.69,69.7,6500.0,26.2514,26.259,26.2289,26.2326,6500.0
2009-03-25 14:20:00,69.7,69.72,69.67,69.67,11800.0,26.2326,26.2402,26.2213,26.2213,11800.0
2009-03-25 14:25:00,69.69,69.7,69.65,69.66,8700.0,26.2289,26.2326,26.2138,26.2176,8700.0
2009-03-25 14:30:00,69.68,69.68,69.64,69.65,3000.0,26.2251,26.2251,26.21,26.2138,3000.0
2009-03-25 14:35:00,69.65,69.66,69.63,69.65,3400.0,26.2138,26.2176,26.2063,26.2138,3400.0
2009-03-25 14:40:00,69.65,69.68,69.65,69.68,2100.0,26.2138,26.2251,26.2138,26.2251,2100.0
2009-03-25 14:45:00,69.68,69.68,69.64,69.66,3200.0,26.2251,26.2251,26.21,26.2176,3200.0
2009-03-25 14:50:00,69.65,69.66,69.63,69.65,3200.0,26.2138,26.2176,26.2063,26.2138,3200.0
2009-03-25 14:55:00,69.64,69.68,69.64,69.68,2900.0,26.21,26.2251,26.21,26.2251,2900.0
2009-03-25 15:00:00,69.68,69.68,69.55,69.59,9800.0,26.2251,26.2251,26.1762,26.1912,9800.0
2009-03-25 15:05:00,69.59,69.63,69.55,69.56,4900.0,26.1912,26.2063,26.1762,26.1799,4900.0
2009-03-25 15:10:00,69.59,69.6,69.55,69.6,7900.0,26.1912,26.195,26.1762,26.195,7900.0
2009-03-25 15:15:00,69.6,69.6,69.59,69.6,4300.0,26.195,26.195,26.1912,26.195,4300.0
2009-03-25 15:20:00,69.6,69.6,69.56,69.57,12100.0,26.195,26.195,26.1799,26.1837,12100.0
2009-03-25 15:25:00,69.57,69.63,69.54,69.54,14400.0,26.1837,26.2063,26.1724,26.1724,14400.0
2009-03-25 15:30:00,69.56,69.62,69.56,69.62,10300.0,26.1799,26.2025,26.1799,26.2025,10300.0
2009-03-25 15:35:00,69.62,69.65,69.62,69.64,9700.0,26.2025,26.2138,26.2025,26.21,9700.0
2009-03-25 15:40:00,69.65,69.65,69.64,69.65,6300.0,26.2138,26.2138,26.21,26.2138,6300.0
2009-03-25 15:45:00,69.65,69.65,69.63,69.65,6800.0,26.2138,26.2138,26.2063,26.2138,6800.0
2009-03-25 15:50:00,69.64,69.65,69.64,69.65,15300.0,26.21,26.2138,26.21,26.2138,15300.0
2009-03-25 15:55:00,69.65,69.68,69.64,69.67,15300.0,26.2138,26.2251,26.21,26.2213,15300.0
2009-03-26 09:30:00,70.11,70.16,70.05,70.05,15800.0,26.3869,26.4058,26.3644,26.3644,15800.0
2009-03-26 09:35:00,70.12,70.13,70.06,70.1,4100.0,26.3907,26.3945,26.3681,26.3832,4100.0
2009-03-26 09:40:00,70.12,70.13,70.08,70.1,9100.0,26.3907,26.3945,26.3757,26.3832,9100.0
2009-03-26 09:45:00,70.12,70.13,69.91,70.0,12100.0,26.3907,26.3945,26.3117,26.3455,12100.0
2009-03-26 09:50:00,70.04,70.04,69.73,69.75,6900.0,26.3606,26.3606,26.2439,26.2514,6900.0
2009-03-26 09:55:00,69.78,70.01,69.77,69.9,5600.0,26.2627,26.3493,26.259,26.3079,5600.0
2009-03-26 10:00:00,69.88,69.98,69.8,69.89,18900.0,26.3004,26.338,26.2703,26.3041,18900.0
2009-03-26 10:05:00,69.87,69.95,69.78,69.86,4000.0,26.2966,26.3267,26.2627,26.2928,4000.0
2009-03-26 10:10:00,69.94,70.13,69.94,70.03,23300.0,26.323,26.3945,26.323,26.3568,23300.0
2009-03-26 10:15:00,70.08,70.08,69.98,70.01,6700.0,26.3757,26.3757,26.338,26.3493,6700.0
2009-03-26 10:20:00,70.01,70.03,69.92,70.03,3300.0,26.3493,26.3568,26.3154,26.3568,3300.0
2009-03-26 10:25:00,70.05,70.06,70.04,70.05,4000.0,26.3644,26.3681,26.3606,26.3644,4000.0
2009-03-26 10:30:00,70.05,70.05,70.0,70.0,2900.0,26.3644,26.3644,26.3455,26.3455,2900.0
2009-03-26 10:35:00,70.01,70.05,70.01,70.05,5300.0,26.3493,26.3644,26.3493,26.3644,5300.0
2009-03-26 10:40:00,70.05,70.05,70.0,70.05,5200.0,26.3644,26.3644,26.3455,26.3644,5200.0
2009-03-26 10:45:00,70.05,70.09,70.04,70.09,4100.0,26.3644,26.3794,26.3606,26.3794,4100.0
2009-03-26 10:50:00,70.09,70.09,70.06,70.06,3000.0,26.3794,26.3794,26.3681,26.3681,3000.0
2009-03-26 10:55:00,70.08,70.08,70.05,70.06,6500.0,26.3757,26.3757,26.3644,26.3681,6500.0
2009-03-26 11:00:00,70.06,70.07,70.05,70.07,8000.0,26.3681,26.3719,26.3644,26.3719,8000.0
2009-03-26 11:05:00,70.07,70.09,70.07,70.09,9800.0,26.3719,26.3794,26.3719,26.3794,9800.0
2009-03-26 11:10:00,70.09,70.09,70.07,70.09,2800.0,26.3794,26.3794,26.3719,26.3794,2800.0
2009-03-26 11:15:00,70.09,70.11,70.09,70.11,1600.0,26.3794,26.3869,26.3794,26.3869,1600.0
2009-03-26 11:20:00,70.11,70.11,70.1,70.1,1000.0,26.3869,26.3869,26.3832,26.3832,1000.0
2009-03-26 11:25:00,70.1,70.1,70.09,70.09,3900.0,26.3832,26.3832,26.3794,26.3794,3900.0
2009-03-26 11:30:00,70.09,70.1,70.09,70.1,2500.0,26.3794,26.3832,26.3794,26.3832,2500.0
2009-03-26 11:35:00,70.09,70.1,70.09,70.09,1000.0,26.3794,26.3832,26.3794,26.3794,1000.0
2009-03-26 11:40:00,70.1,70.1,70.08,70.1,2900.0,26.3832,26.3832,26.3757,26.3832,2900.0
2009-03-26 11:45:00,70.1,70.1,70.01,70.05,17400.0,26.3832,26.3832,26.3493,26.3644,17400.0
2009-03-26 11:50:00,70.05,70.06,69.94,70.01,12100.0,26.3644,26.3681,26.323,26.3493,12100.0
2009-03-26 11:55:00,70.01,70.04,70.01,70.04,2100.0,26.3493,26.3606,26.3493,26.3606,2100.0
2009-03-26 12:00:00,70.05,70.06,70.0,70.05,3500.0,26.3644,26.3681,26.3455,26.3644,3500.0
2009-03-26 12:05:00,70.03,70.05,70.03,70.03,7400.0,26.3568,26.3644,26.3568,26.3568,7400.0
2009-03-26 12:10:00,70.04,70.06,70.03,70.05,6400.0,26.3606,26.3681,26.3568,26.3644,6400.0
2009-03-26 12:15:00,70.02,70.05,70.01,70.05,2100.0,26.3531,26.3644,26.3493,26.3644,2100.0
2009-03-26 12:20:00,70.04,70.05,70.01,70.01,3700.0,26.3606,26.3644,26.3493,26.3493,3700.0
2009-03-26 12:25:00,70.01,70.05,69.98,70.05,8900.0,26.3493,26.3644,26.338,26.3644,8900.0
2009-03-26 12:30:00,70.05,70.05,70.04,70.04,2100.0,26.3644,26.3644,26.3606,26.3606,2100.0
2009-03-26 12:35:00,70.04,70.05,70.0,70.0,2900.0,26.3606,26.3644,26.3455,26.3455,2900.0
2009-03-26 12:40:00,70.03,70.04,70.0,70.02,2600.0,26.3568,26.3606,26.3455,26.3531,2600.0
2009-03-26 12:45:00,70.04,70.05,70.01,70.01,2900.0,26.3606,26.3644,26.3493,26.3493,2900.0
2009-03-26 12:50:00,70.03,70.03,70.03,70.03,200.0,26.3568,26.3568,26.3568,26.3568,200.0
2009-03-26 12:55:00,70.04,70.04,70.0,70.04,2800.0,26.3606,26.3606,26.3455,26.3606,2800.0
2009-03-26 13:00:00,70.03,70.1,70.0,70.0,13500.0,26.3568,26.3832,26.3455,26.3455,13500.0
2009-03-26 13:05:00,70.0,70.06,70.0,70.06,2500.0,26.3455,26.3681,26.3455,26.3681,2500.0
2009-03-26 13:10:00,70.07,70.17,70.04,70.17,18700.0,26.3719,26.4095,26.3606,26.4095,18700.0
2009-03-26 13:15:00,70.12,70.23,70.12,70.23,9800.0,26.3907,26.4321,26.3907,26.4321,9800.0
2009-03-26 13:20:00,70.24,70.25,70.15,70.23,3900.0,26.4359,26.4396,26.402,26.4321,3900.0
2009-03-26 13:25:00,70.24,70.24,70.2,70.23,6000.0,26.4359,26.4359,26.4208,26.4321,6000.0
2009-03-26 13:30:00,70.24,70.24,70.19,70.19,7500.0,26.4359,26.4359,26.4171,26.4171,7500.0
2009-03-26 13:35:00,70.24,70.24,70.2,70.24,10300.0,26.4359,26.4359,26.4208,26.4359,10300.0
2009-03-26 13:40:00,70.24,70.24,70.22,70.23,9700.0,26.4359,26.4359,26.4283,26.4321,9700.0
2009-03-26 13:45:00,70.24,70.24,70.23,70.24,13500.0,26.4359,26.4359,26.4321,26.4359,13500.0
2009-03-26 13:50:00,70.23,70.25,70.22,70.25,2400.0,26.4321,26.4396,26.4283,26.4396,2400.0
2009-03-26 13:55:00,70.25,70.33,70.25,70.31,9900.0,26.4396,26.4697,26.4396,26.4622,9900.0
2009-03-26 14:00:00,70.33,70.33,70.32,70.33,4400.0,26.4697,26.4697,26.466,26.4697,4400.0
2009-03-26 14:05:00,70.32,70.42,70.32,70.42,2500.0,26.466,26.5036,26.466,26.5036,2500.0
2009-03-26 14:10:00,70.41,70.42,70.39,70.39,2200.0,26.4999,26.5036,26.4923,26.4923,2200.0
2009-03-26 14:15:00,70.42,70.51,70.39,70.51,23200.0,26.5036,26.5375,26.4923,26.5375,23200.0
2009-03-26 14:20:00,70.51,70.57,70.49,70.53,13300.0,26.5375,26.5601,26.53,26.545,13300.0
2009-03-26 14:25:00,70.53,70.54,70.48,70.48,3800.0,26.545,26.5488,26.5262,26.5262,3800.0
2009-03-26 14:30:00,70.46,70.5,70.45,70.5,7900.0,26.5187,26.5337,26.5149,26.5337,7900.0
2009-03-26 14:35:00,70.49,70.5,70.46,70.47,2500.0,26.53,26.5337,26.5187,26.5224,2500.0
2009-03-26 14:40:00,70.47,70.48,70.46,70.47,4500.0,26.5224,26.5262,26.5187,26.5224,4500.0
2009-03-26 14:45:00,70.48,70.5,70.44,70.47,13100.0,26.5262,26.5337,26.5111,26.5224,13100.0
2009-03-26 14:50:00,70.49,70.51,70.47,70.51,7500.0,26.53,26.5375,26.5224,26.5375,7500.0
2009-03-26 14:55:00,70.51,70.51,70.5,70.5,2400.0,26.5375,26.5375,26.5337,26.5337,2400.0
2009-03-26 15:00:00,70.52,70.52,70.52,70.52,3900.0,26.5413,26.5413,26.5413,26.5413,3900.0
2009-03-26 15:05:00,70.52,70.52,70.5,70.5,4500.0,26.5413,26.5413,26.5337,26.5337,4500.0
2009-03-26 15:10:00,70.51,70.53,70.51,70.53,900.0,26.5375,26.545,26.5375,26.545,900.0
2009-03-26 15:15:00,70.58,70.58,70.55,70.58,1700.0,26.5638,26.5638,26.5525,26.5638,1700.0
2009-03-26 15:20:00,70.58,70.58,70.57,70.58,2900.0,26.5638,26.5638,26.5601,26.5638,2900.0
2009-03-26 15:25:00,70.57,70.57,70.5,70.5,5200.0,26.5601,26.5601,26.5337,26.5337,5200.0
2009-03-26 15:30:00,70.52,70.52,70.5,70.52,3900.0,26.5413,26.5413,26.5337,26.5413,3900.0
2009-03-26 15:35:00,70.52,70.52,70.35,70.47,8000.0,26.5413,26.5413,26.4773,26.5224,8000.0
2009-03-26 15:40:00,70.48,70.52,70.46,70.52,4400.0,26.5262,26.5413,26.5187,26.5413,4400.0
2009-03-26 15:45:00,70.52,70.67,70.51,70.67,99600.0,26.5413,26.5977,26.5375,26.5977,99600.0
2009-03-26 15:50:00,70.62,70.77,70.62,70.74,39900.0,26.5789,26.6353,26.5789,26.6241,39900.0
2009-03-26 15:55:00,70.74,70.77,70.61,70.73,11900.0,26.6241,26.6353,26.5751,26.6203,11900.0
2009-03-27 09:30:00,70.6,70.6,69.8,70.02,33500.0,26.5714,26.5714,26.2703,26.3531,33500.0
2009-03-27 09:35:00,69.95,70.02,69.81,69.81,5500.0,26.3267,26.3531,26.274,26.274,5500.0
2009-03-27 09:40:00,70.0,70.0,69.9,69.91,7000.0,26.3455,26.3455,26.3079,26.3117,7000.0
2009-03-27 09:45:00,69.98,70.0,69.95,70.0,4500.0,26.338,26.3455,26.3267,26.3455,4500.0
2009-03-27 09:50:00,70.0,70.0,69.9,69.94,9300.0,26.3455,26.3455,26.3079,26.323,9300.0
2009-03-27 09:55:00,69.91,70.17,69.91,70.17,12700.0,26.3117,26.4095,26.3117,26.4095,12700.0
2009-03-27 10:00:00,70.14,70.14,69.96,69.97,3000.0,26.3982,26.3982,26.3305,26.3342,3000.0
2009-03-27 10:05:00,70.0,70.0,69.8,69.98,7700.0,26.3455,26.3455,26.2703,26.338,7700.0
2009-03-27 10:10:00,69.92,69.95,69.9,69.95,9600.0,26.3154,26.3267,26.3079,26.3267,9600.0
2009-03-27 10:15:00,69.99,70.0,69.92,69.98,6600.0,26.3418,26.3455,26.3154,26.338,6600.0
2009-03-27 10:20:00,69.94,70.03,69.94,70.03,2600.0,26.323,26.3568,26.323,26.3568,2600.0
2009-03-27 10:25:00,70.09,70.23,70.01,70.1,5700.0,26.3794,26.4321,26.3493,26.3832,5700.0
2009-03-27 10:30:00,70.12,70.14,70.07,70.1,3300.0,26.3907,26.3982,26.3719,26.3832,3300.0
2009-03-27 10:35:00,70.14,70.25,70.13,70.18,6400.0,26.3982,26.4396,26.3945,26.4133,6400.0
2009-03-27 10:40:00,70.24,70.24,70.13,70.23,5700.0,26.4359,26.4359,26.3945,26.4321,5700.0
2009-03-27 10:45:00,70.23,70.25,70.16,70.17,4300.0,26.4321,26.4396,26.4058,26.4095,4300.0
2009-03-27 10:50:00,70.16,70.27,70.16,70.27,2500.0,26.4058,26.4472,26.4058,26.4472,2500.0
2009-03-27 10:55:00,70.27,70.27,70.22,70.22,1600.0,26.4472,26.4472,26.4283,26.4283,1600.0
2009-03-27 11:00:00,70.27,70.27,70.21,70.23,500.0,26.4472,26.4472,26.4246,26.4321,500.0
2009-03-27 11:05:00,70.17,70.22,70.0,70.2,10500.0,26.4095,26.4283,26.3455,26.4208,10500.0
2009-03-27 11:10:00,70.19,70.48,70.19,70.3,12100.0,26.4171,26.5262,26.4171,26.4585,12100.0
2009-03-27 11:15:00,70.3,70.48,70.3,70.45,9300.0,26.4585,26.5262,26.4585,26.5149,9300.0
2009-03-27 11:20:00,70.43,70.43,70.33,70.39,3500.0,26.5074,26.5074,26.4697,26.4923,3500.0
2009-03-27 11:25:00,70.37,70.39,70.35,70.36,3300.0,26.4848,26.4923,26.4773,26.481,3300.0
2009-03-27 11:30:00,70.38,70.38,70.32,70.35,1900.0,26.4886,26.4886,26.466,26.4773,1900.0
2009-03-27 11:35:00,70.35,70.37,70.12,70.19,2600.0,26.4773,26.4848,26.3907,26.4171,2600.0
2009-03-27 11:40:00,70.14,70.22,70.11,70.16,6100.0,26.3982,26.4283,26.3869,26.4058,6100.0
2009-03-27 11:45:00,70.11,70.18,70.05,70.16,6600.0,26.3869,26.4133,26.3644,26.4058,6600.0
2009-03-27 11:50:00,70.17,70.27,70.04,70.04,10900.0,26.4095,26.4472,26.3606,26.3606,10900.0
2009-03-27 11:55:00,70.04,70.13,70.03,70.07,6400.0,26.3606,26.3945,26.3568,26.3719,6400.0
2009-03-27 12:00:00,70.07,70.2,70.01,70.04,4200.0,26.3719,26.4208,26.3493,26.3606,4200.0
2009-03-27 12:05:00,70.0,70.04,69.96,69.96,5800.0,26.3455,26.3606,26.3305,26.3305,5800.0
2009-03-27 12:10:00,69.96,70.02,69.96,69.98,6400.0,26.3305,26.3531,26.3305,26.338,6400.0
2009-03-27 12:15:00,69.96,70.04,69.82,69.82,14900.0,26.3305,26.3606,26.2778,26.2778,14900.0
2009-03-27 12:20:00,69.82,70.14,69.7,69.89,11600.0,26.2778,26.3982,26.2326,26.3041,11600.0
2009-03-27 12:25:00,69.87,69.92,69.82,69.92,4700.0,26.2966,26.3154,26.2778,26.3154,4700.0
2009-03-27 12:30:00,69.87,70.03,69.76,69.85,8600.0,26.2966,26.3568,26.2552,26.2891,8600.0
2009-03-27 12:35:00,69.87,69.9,69.77,69.83,8000.0,26.2966,26.3079,26.259,26.2816,8000.0
2009-03-27 12:40:00,69.81,70.0,69.77,69.82,6900.0,26.274,26.3455,26.259,26.2778,6900.0
2009-03-27 12:45:00,69.82,69.87,69.81,69.81,7500.0,26.2778,26.2966,26.274,26.274,7500.0
2009-03-27 12:50:00,69.81,69.82,69.8,69.8,5400.0,26.274,26.2778,26.2703,26.2703,5400.0
2009-03-27 12:55:00,69.8,69.82,69.8,69.81,7000.0,26.2703,26.2778,26.2703,26.274,7000.0
2009-03-27 13:00:00,69.82,69.86,69.81,69.81,5800.0,26.2778,26.2928,26.274,26.274,5800.0
2009-03-27 13:05:00,69.81,69.84,69.75,69.77,19400.0,26.274,26.2853,26.2514,26.259,19400.0
2009-03-27 13:10:00,69.73,69.73,69.62,69.68,20400.0,26.2439,26.2439,26.2025,26.2251,20400.0
2009-03-27 13:15:00,69.69,69.7,69.52,69.52,5200.0,26.2289,26.2326,26.1649,26.1649,5200.0
2009-03-27 13:20:00,69.52,69.55,69.36,69.43,30400.0,26.1649,26.1762,26.1047,26.131,30400.0
2009-03-27 13:25:00,69.43,69.45,69.36,69.38,17100.0,26.131,26.1385,26.1047,26.1122,17100.0
2009-03-27 13:30:00,69.37,69.41,69.3,69.39,13300.0,26.1084,26.1235,26.0821,26.116,13300.0
2009-03-27 13:35:00,69.37,69.37,69.17,69.23,25100.0,26.1084,26.1084,26.0332,26.0557,25100.0
2009-03-27 13:40:00,69.23,69.25,69.13,69.13,16700.0,26.0557,26.0633,26.0181,26.0181,16700.0
2009-03-27 13:45:00,69.14,69.17,69.07,69.11,27900.0,26.0219,26.0332,25.9955,26.0106,27900.0
2009-03-27 13:50:00,69.09,69.17,69.04,69.04,8600.0,26.003,26.0332,25.9842,25.9842,8600.0
2009-03-27 13:55:00,69.04,69.07,68.94,69.06,16400.0,25.9842,25.9955,25.9466,25.9918,16400.0
2009-03-27 14:00:00,68.96,68.96,68.94,68.95,7800.0,25.9541,25.9541,25.9466,25.9504,7800.0
2009-03-27 14:05:00,68.94,69.11,68.91,69.11,14400.0,25.9466,26.0106,25.9353,26.0106,14400.0
2009-03-27 14:10:00,69.07,69.84,69.07,69.37,8700.0,25.9955,26.2853,25.9955,26.1084,8700.0
2009-03-27 14:15:00,69.34,69.5,69.06,69.16,5000.0,26.0971,26.1574,25.9918,26.0294,5000.0
2009-03-27 14:20:00,69.16,69.32,69.07,69.11,7200.0,26.0294,26.0896,25.9955,26.0106,7200.0
2009-03-27 14:25:00,69.21,69.21,68.99,69.0,8600.0,26.0482,26.0482,25.9654,25.9692,8600.0
2009-03-27 14:30:00,69.02,69.08,68.99,69.08,10300.0,25.9767,25.9993,25.9654,25.9993,10300.0
2009-03-27 14:35:00,69.08,69.2,69.05,69.08,7200.0,25.9993,26.0444,25.988,25.9993,7200.0
2009-03-27 14:40:00,69.05,69.16,69.05,69.16,9500.0,25.988,26.0294,25.988,26.0294,9500.0
2009-03-27 14:45:00,69.17,69.2,69.12,69.18,7800.0,26.0332,26.0444,26.0143,26.0369,7800.0
2009-03-27 14:50:00,69.18,69.21,69.15,69.21,8200.0,26.0369,26.0482,26.0256,26.0482,8200.0
2009-03-27 14:55:00,69.2,69.24,69.19,69.2,10200.0,26.0444,26.0595,26.0407,26.0444,10200.0
2009-03-27 15:00:00,69.21,69.28,69.2,69.28,9600.0,26.0482,26.0746,26.0444,26.0746,9600.0
2009-03-27 15:05:00,69.29,69.31,69.2,69.2,7800.0,26.0783,26.0858,26.0444,26.0444,7800.0
2009-03-27 15:10:00,69.22,69.22,69.15,69.19,20800.0,26.052,26.052,26.0256,26.0407,20800.0
2009-03-27 15:15:00,69.2,69.2,69.18,69.2,10600.0,26.0444,26.0444,26.0369,26.0444,10600.0
2009-03-27 15:20:00,69.2,69.33,69.18,69.32,13200.0,26.0444,26.0934,26.0369,26.0896,13200.0
2009-03-27 15:25:00,69.32,69.54,69.3,69.49,15700.0,26.0896,26.1724,26.0821,26.1536,15700.0
2009-03-27 15:30:00,69.54,69.71,69.45,69.71,12200.0,26.1724,26.2364,26.1385,26.2364,12200.0
2009-03-27 15:35:00,69.74,69.82,69.55,69.82,13100.0,26.2477,26.2778,26.1762,26.2778,13100.0
2009-03-27 15:40:00,69.83,70.16,69.73,70.07,17200.0,26.2816,26.4058,26.2439,26.3719,17200.0
2009-03-27 15:45:00,69.99,70.16,69.38,69.47,14700.0,26.3418,26.4058,26.1122,26.1461,14700.0
2009-03-27 15:50:00,69.5,69.85,69.3,69.56,13200.0,26.1574,26.2891,26.0821,26.1799,13200.0
2009-03-27 15:55:00,69.56,70.1,69.29,70.1,20500.0,26.1799,26.3832,26.0783,26.3832,20500.0
2009-03-30 09:30:00,69.65,69.65,69.31,69.42,6000.0,26.2138,26.2138,26.0858,26.1272,6000.0
2009-03-30 09:35:00,69.42,69.42,69.17,69.31,7900.0,26.1272,26.1272,26.0332,26.0858,7900.0
2009-03-30 09:40:00,69.33,69.35,69.17,69.18,5500.0,26.0934,26.1009,26.0332,26.0369,5500.0
2009-03-30 09:45:00,69.19,69.33,69.19,69.26,7800.0,26.0407,26.0934,26.0407,26.067,7800.0
2009-03-30 09:50:00,69.24,69.35,69.21,69.35,10100.0,26.0595,26.1009,26.0482,26.1009,10100.0
2009-03-30 09:55:00,69.35,69.35,69.16,69.16,4200.0,26.1009,26.1009,26.0294,26.0294,4200.0
2009-03-30 10:00:00,69.17,69.19,69.13,69.13,7600.0,26.0332,26.0407,26.0181,26.0181,7600.0
2009-03-30 10:05:00,69.13,69.15,69.05,69.1,5600.0,26.0181,26.0256,25.988,26.0068,5600.0
2009-03-30 10:10:00,69.17,69.17,69.06,69.08,5100.0,26.0332,26.0332,25.9918,25.9993,5100.0
2009-03-30 10:15:00,69.07,69.15,68.98,69.05,15000.0,25.9955,26.0256,25.9616,25.988,15000.0
2009-03-30 10:20:00,69.05,69.1,69.03,69.08,8100.0,25.988,26.0068,25.9805,25.9993,8100.0
2009-03-30 10:25:00,69.05,69.08,68.97,69.03,13000.0,25.988,25.9993,25.9579,25.9805,13000.0
2009-03-30 10:30:00,69.01,69.1,68.99,69.0,16800.0,25.9729,26.0068,25.9654,25.9692,16800.0
2009-03-30 10:35:00,68.99,69.0,68.82,68.88,28500.0,25.9654,25.9692,25.9014,25.924,28500.0
2009-03-30 10:40:00,68.88,68.88,68.75,68.8,16200.0,25.924,25.924,25.8751,25.8939,16200.0
2009-03-30 10:45:00,68.82,68.83,68.3,68.5,29800.0,25.9014,25.9052,25.7057,25.781,29800.0
2009-03-30 10:50:00,68.5,68.8,68.5,68.65,20600.0,25.781,25.8939,25.781,25.8374,20600.0
2009-03-30 10:55:00,68.66,68.83,68.54,68.61,11200.0,25.8412,25.9052,25.796,25.8224,11200.0
2009-03-30 11:00:00,68.58,68.58,68.5,68.51,16500.0,25.8111,25.8111,25.781,25.7848,16500.0
2009-03-30 11:05:00,68.51,68.52,68.4,68.46,13200.0,25.7848,25.7885,25.7434,25.7659,13200.0
2009-03-30 11:10:00,68.45,68.5,68.4,68.45,8500.0,25.7622,25.781,25.7434,25.7622,8500.0
2009-03-30 11:15:00,68.45,68.45,68.21,68.21,23800.0,25.7622,25.7622,25.6718,25.6718,23800.0
2009-03-30 11:20:00,68.25,68.55,68.19,68.22,23300.0,25.6869,25.7998,25.6643,25.6756,23300.0
2009-03-30 11:25:00,68.22,68.24,68.11,68.14,17900.0,25.6756,25.6831,25.6342,25.6455,17900.0
2009-03-30 11:30:00,68.14,68.18,68.11,68.16,37700.0,25.6455,25.6606,25.6342,25.653,37700.0
2009-03-30 11:35:00,68.14,68.18,68.13,68.14,10800.0,25.6455,25.6606,25.6417,25.6455,10800.0
2009-03-30 11:40:00,68.14,68.3,68.14,68.18,8900.0,25.6455,25.7057,25.6455,25.6606,8900.0
2009-03-30 11:45:00,68.18,68.21,68.15,68.16,11300.0,25.6606,25.6718,25.6493,25.653,11300.0
2009-03-30 11:50:00,68.16,68.18,68.05,68.11,16700.0,25.653,25.6606,25.6116,25.6342,16700.0
2009-03-30 11:55:00,68.1,68.11,68.05,68.07,8000.0,25.6304,25.6342,25.6116,25.6192,8000.0
2009-03-30 12:00:00,68.07,68.08,67.86,67.92,21800.0,25.6192,25.6229,25.5401,25.5627,21800.0
2009-03-30 12:05:00,67.95,67.97,67.93,67.93,5800.0,25.574,25.5815,25.5665,25.5665,5800.0
2009-03-30 12:10:00,67.93,67.97,67.82,67.85,10900.0,25.5665,25.5815,25.5251,25.5364,10900.0
2009-03-30 12:15:00,67.84,68.16,67.84,67.91,10100.0,25.5326,25.653,25.5326,25.5589,10100.0
2009-03-30 12:20:00,67.92,67.94,67.86,67.92,4500.0,25.5627,25.5702,25.5401,25.5627,4500.0
2009-03-30 12:25:00,67.91,67.92,67.85,67.86,6700.0,25.5589,25.5627,25.5364,25.5401,6700.0
2009-03-30 12:30:00,67.82,67.87,67.82,67.87,3800.0,25.5251,25.5439,25.5251,25.5439,3800.0
2009-03-30 12:35:00,67.85,67.85,67.77,67.78,31000.0,25.5364,25.5364,25.5062,25.51,31000.0
2009-03-30 12:40:00,67.78,67.78,67.57,67.61,17800.0,25.51,25.51,25.431,25.446,17800.0
2009-03-30 12:45:00,67.61,67.61,67.56,67.56,5700.0,25.446,25.446,25.4272,25.4272,5700.0
2009-03-30 12:50:00,67.56,67.61,67.52,67.55,7400.0,25.4272,25.446,25.4122,25.4234,7400.0
2009-03-30 12:55:00,67.57,67.57,67.53,67.57,3100.0,25.431,25.431,25.4159,25.431,3100.0
2009-03-30 13:00:00,67.57,67.66,67.55,67.66,5800.0,25.431,25.4648,25.4234,25.4648,5800.0
2009-03-30 13:05:00,67.61,67.66,67.5,67.52,10000.0,25.446,25.4648,25.4046,25.4122,10000.0
2009-03-30 13:10:00,67.54,67.56,67.52,67.54,3400.0,25.4197,25.4272,25.4122,25.4197,3400.0
2009-03-30 13:15:00,67.57,67.68,67.5,67.53,6500.0,25.431,25.4724,25.4046,25.4159,6500.0
2009-03-30 13:20:00,67.51,67.56,67.5,67.53,5900.0,25.4084,25.4272,25.4046,25.4159,5900.0
2009-03-30 13:25:00,67.54,67.84,67.54,67.8,8200.0,25.4197,25.5326,25.4197,25.5175,8200.0
2009-03-30 13:30:00,67.89,68.15,67.89,68.07,12800.0,25.5514,25.6493,25.5514,25.6192,12800.0
2009-03-30 13:35:00,68.05,68.05,67.93,68.0,10100.0,25.6116,25.6116,25.5665,25.5928,10100.0
2009-03-30 13:40:00,68.0,68.09,67.96,68.03,8900.0,25.5928,25.6267,25.5778,25.6041,8900.0
2009-03-30 13:45:00,67.9,67.9,67.67,67.76,1700.0,25.5552,25.5552,25.4686,25.5025,1700.0
2009-03-30 13:50:00,67.67,67.7,67.54,67.58,3000.0,25.4686,25.4799,25.4197,25.4347,3000.0
2009-03-30 13:55:00,67.54,67.54,67.24,67.3,11200.0,25.4197,25.4197,25.3068,25.3294,11200.0
2009-03-30 14:00:00,67.29,67.34,67.25,67.25,3800.0,25.3256,25.3444,25.3105,25.3105,3800.0
2009-03-30 14:05:00,67.32,67.32,67.2,67.2,20200.0,25.3369,25.3369,25.2917,25.2917,20200.0
2009-03-30 14:10:00,67.19,67.24,67.17,67.23,6700.0,25.288,25.3068,25.2804,25.303,6700.0
2009-03-30 14:15:00,67.25,67.25,67.06,67.12,48900.0,25.3105,25.3105,25.239,25.2616,48900.0
2009-03-30 14:20:00,67.18,67.18,67.18,67.18,1700.0,25.2842,25.2842,25.2842,25.2842,1700.0
2009-03-30 14:25:00,67.17,67.17,67.14,67.14,10800.0,25.2804,25.2804,25.2691,25.2691,10800.0
2009-03-30 14:30:00,67.17,67.27,67.14,67.27,2200.0,25.2804,25.3181,25.2691,25.3181,2200.0
2009-03-30 14:35:00,67.33,67.34,67.24,67.25,6100.0,25.3406,25.3444,25.3068,25.3105,6100.0
2009-03-30 14:40:00,67.24,67.24,67.21,67.24,700.0,25.3068,25.3068,25.2955,25.3068,700.0
2009-03-30 14:45:00,67.24,67.24,67.14,67.14,11600.0,25.3068,25.3068,25.2691,25.2691,11600.0
2009-03-30 14:50:00,67.17,67.17,67.12,67.12,3300.0,25.2804,25.2804,25.2616,25.2616,3300.0
2009-03-30 14:55:00,67.16,67.16,67.05,67.05,9700.0,25.2767,25.2767,25.2353,25.2353,9700.0
2009-03-30 15:00:00,67.05,67.2,67.02,67.07,14500.0,25.2353,25.2917,25.224,25.2428,14500.0
2009-03-30 15:05:00,67.05,67.23,67.05,67.23,10300.0,25.2353,25.303,25.2353,25.303,10300.0
2009-03-30 15:10:00,67.27,67.27,67.06,67.1,8900.0,25.3181,25.3181,25.239,25.2541,8900.0
2009-03-30 15:15:00,67.14,67.16,67.07,67.07,8500.0,25.2691,25.2767,25.2428,25.2428,8500.0
2009-03-30 15:20:00,67.08,67.14,67.0,67.09,20600.0,25.2466,25.2691,25.2164,25.2503,20600.0
2009-03-30 15:25:00,67.1,67.15,67.03,67.14,5900.0,25.2541,25.2729,25.2277,25.2691,5900.0
2009-03-30 15:30:00,67.15,67.15,66.93,67.0,20000.0,25.2729,25.2729,25.1901,25.2164,20000.0
2009-03-30 15:35:00,67.05,67.05,66.8,66.8,14900.0,25.2353,25.2353,25.1412,25.1412,14900.0
2009-03-30 15:40:00,66.88,66.9,66.76,66.9,18900.0,25.1713,25.1788,25.1261,25.1788,18900.0
2009-03-30 15:45:00,66.9,67.25,66.9,67.2,9000.0,25.1788,25.3105,25.1788,25.2917,9000.0
2009-03-30 15:50:00,67.21,67.4,66.82,66.82,14300.0,25.2955,25.367,25.1487,25.1487,14300.0
2009-03-30 15:55:00,66.89,67.18,66.8,66.82,25600.0,25.175,25.2842,25.1412,25.1487,25600.0
2009-03-31 09:30:00,68.14,68.14,67.51,68.05,13800.0,25.6455,25.6455,25.4084,25.6116,13800.0
2009-03-31 09:35:00,68.05,68.25,68.02,68.13,23400.0,25.6116,25.6869,25.6003,25.6417,23400.0
2009-03-31 09:40:00,68.05,68.05,67.75,67.78,7100.0,25.6116,25.6116,25.4987,25.51,7100.0
2009-03-31 09:45:00,67.84,67.98,67.69,67.92,3000.0,25.5326,25.5853,25.4761,25.5627,3000.0
2009-03-31 09:50:00,67.9,67.96,67.5,67.8,12300.0,25.5552,25.5778,25.4046,25.5175,12300.0
2009-03-31 09:55:00,67.73,67.88,67.73,67.82,4900.0,25.4912,25.5476,25.4912,25.5251,4900.0
2009-03-31 10:00:00,67.73,67.81,67.69,67.81,4300.0,25.4912,25.5213,25.4761,25.5213,4300.0
2009-03-31 10:05:00,67.75,67.82,67.75,67.8,5800.0,25.4987,25.5251,25.4987,25.5175,5800.0
2009-03-31 10:10:00,67.8,67.8,67.7,67.7,1100.0,25.5175,25.5175,25.4799,25.4799,1100.0
2009-03-31 10:15:00,67.7,67.76,67.7,67.76,4100.0,25.4799,25.5025,25.4799,25.5025,4100.0
2009-03-31 10:20:00,67.65,67.73,67.65,67.71,2700.0,25.4611,25.4912,25.4611,25.4837,2700.0
2009-03-31 10:25:00,67.71,67.74,67.7,67.73,6400.0,25.4837,25.495,25.4799,25.4912,6400.0
2009-03-31 10:30:00,67.73,67.75,67.7,67.75,3800.0,25.4912,25.4987,25.4799,25.4987,3800.0
2009-03-31 10:35:00,67.75,67.78,67.72,67.76,2200.0,25.4987,25.51,25.4874,25.5025,2200.0
2009-03-31 10:40:00,67.76,67.76,67.75,67.76,2500.0,25.5025,25.5025,25.4987,25.5025,2500.0
2009-03-31 10:45:00,67.76,67.85,67.75,67.85,10300.0,25.5025,25.5364,25.4987,25.5364,10300.0
2009-03-31 10:50:00,67.78,67.86,67.78,67.8,4600.0,25.51,25.5401,25.51,25.5175,4600.0
2009-03-31 10:55:00,67.8,67.82,67.8,67.82,1600.0,25.5175,25.5251,25.5175,25.5251,1600.0
2009-03-31 11:00:00,67.82,67.87,67.82,67.85,3900.0,25.5251,25.5439,25.5251,25.5364,3900.0
2009-03-31 11:05:00,67.85,67.88,67.84,67.87,2700.0,25.5364,25.5476,25.5326,25.5439,2700.0
2009-03-31 11:10:00,67.87,67.95,67.83,67.84,12100.0,25.5439,25.574,25.5288,25.5326,12100.0
2009-03-31 11:15:00,67.91,67.95,67.89,67.95,1100.0,25.5589,25.574,25.5514,25.574,1100.0
2009-03-31 11:20:00,67.96,68.01,67.92,68.0,9000.0,25.5778,25.5966,25.5627,25.5928,9000.0
2009-03-31 11:25:00,68.0,68.14,68.0,68.12,7300.0,25.5928,25.6455,25.5928,25.638,7300.0
2009-03-31 11:30:00,68.09,68.13,68.07,68.11,5500.0,25.6267,25.6417,25.6192,25.6342,5500.0
2009-03-31 11:35:00,68.11,68.13,68.11,68.13,1000.0,25.6342,25.6417,25.6342,25.6417,1000.0
2009-03-31 11:40:00,68.11,68.13,68.08,68.08,1000.0,25.6342,25.6417,25.6229,25.6229,1000.0
2009-03-31 11:45:00,68.14,68.21,68.14,68.16,7900.0,25.6455,25.6718,25.6455,25.653,7900.0
2009-03-31 11:50:00,68.19,68.19,68.11,68.11,1000.0,25.6643,25.6643,25.6342,25.6342,1000.0
2009-03-31 11:55:00,68.19,68.19,68.14,68.19,1400.0,25.6643,25.6643,25.6455,25.6643,1400.0
2009-03-31 12:00:00,68.14,68.19,68.11,68.14,2500.0,25.6455,25.6643,25.6342,25.6455,2500.0
2009-03-31 12:05:00,68.14,68.22,68.14,68.22,4900.0,25.6455,25.6756,25.6455,25.6756,4900.0
2009-03-31 12:10:00,68.2,68.26,68.2,68.26,3700.0,25.6681,25.6907,25.6681,25.6907,3700.0
2009-03-31 12:15:00,68.25,68.25,68.16,68.18,5800.0,25.6869,25.6869,25.653,25.6606,5800.0
2009-03-31 12:20:00,68.15,68.2,68.15,68.18,26800.0,25.6493,25.6681,25.6493,25.6606,26800.0
2009-03-31 12:25:00,68.19,68.33,68.18,68.3,43900.0,25.6643,25.717,25.6606,25.7057,43900.0
2009-03-31 12:30:00,68.31,68.42,68.15,68.4,55300.0,25.7095,25.7509,25.6493,25.7434,55300.0
2009-03-31 12:35:00,68.4,68.4,68.25,68.35,4500.0,25.7434,25.7434,25.6869,25.7245,4500.0
2009-03-31 12:40:00,68.34,68.38,68.31,68.34,2000.0,25.7208,25.7358,25.7095,25.7208,2000.0
2009-03-31 12:45:00,68.32,68.37,68.31,68.37,5500.0,25.7132,25.7321,25.7095,25.7321,5500.0
2009-03-31 12:50:00,68.31,68.36,68.31,68.36,2800.0,25.7095,25.7283,25.7095,25.7283,2800.0
2009-03-31 12:55:00,68.37,68.37,68.36,68.37,1100.0,25.7321,25.7321,25.7283,25.7321,1100.0
2009-03-31 13:00:00,68.38,68.4,68.35,68.39,3400.0,25.7358,25.7434,25.7245,25.7396,3400.0
2009-03-31 13:05:00,68.4,68.43,68.39,68.4,9500.0,25.7434,25.7546,25.7396,25.7434,9500.0
2009-03-31 13:10:00,68.41,68.47,68.4,68.47,20100.0,25.7471,25.7697,25.7434,25.7697,20100.0
2009-03-31 13:15:00,68.47,68.51,68.45,68.5,9100.0,25.7697,25.7848,25.7622,25.781,9100.0
2009-03-31 13:20:00,68.5,68.52,68.48,68.5,1800.0,25.781,25.7885,25.7735,25.781,1800.0
2009-03-31 13:25:00,68.5,68.51,68.45,68.51,17000.0,25.781,25.7848,25.7622,25.7848,17000.0
2009-03-31 13:30:00,68.51,68.53,68.45,68.53,8900.0,25.7848,25.7923,25.7622,25.7923,8900.0
2009-03-31 13:35:00,68.53,68.53,68.5,68.5,2800.0,25.7923,25.7923,25.781,25.781,2800.0
2009-03-31 13:40:00,68.5,68.51,68.48,68.49,2900.0,25.781,25.7848,25.7735,25.7772,2900.0
2009-03-31 13:45:00,68.48,68.5,68.48,68.5,2600.0,25.7735,25.781,25.7735,25.781,2600.0
2009-03-31 13:50:00,68.5,68.51,68.49,68.5,2600.0,25.781,25.7848,25.7772,25.781,2600.0
2009-03-31 13:55:00,68.49,68.59,68.49,68.58,11100.0,25.7772,25.8149,25.7772,25.8111,11100.0
2009-03-31 14:00:00,68.59,68.63,68.59,68.63,6800.0,25.8149,25.8299,25.8149,25.8299,6800.0
2009-03-31 14:05:00,68.6,68.64,68.57,68.57,2300.0,25.8186,25.8337,25.8073,25.8073,2300.0
2009-03-31 14:10:00,68.57,68.65,68.57,68.65,4300.0,25.8073,25.8374,25.8073,25.8374,4300.0
2009-03-31 14:15:00,68.65,68.77,68.65,68.69,7000.0,25.8374,25.8826,25.8374,25.8525,7000.0
2009-03-31 14:20:00,68.66,68.7,68.66,68.7,900.0,25.8412,25.8563,25.8412,25.8563,900.0
2009-03-31 14:25:00,68.69,68.7,68.64,68.65,700.0,25.8525,25.8563,25.8337,25.8374,700.0
2009-03-31 14:30:00,68.66,68.7,68.66,68.7,1700.0,25.8412,25.8563,25.8412,25.8563,1700.0
2009-03-31 14:35:00,68.7,68.75,68.68,68.75,4100.0,25.8563,25.8751,25.8487,25.8751,4100.0
2009-03-31 14:40:00,68.75,68.75,68.7,68.75,5700.0,25.8751,25.8751,25.8563,25.8751,5700.0
2009-03-31 14:45:00,68.7,68.75,68.7,68.74,2500.0,25.8563,25.8751,25.8563,25.8713,2500.0
2009-03-31 14:50:00,68.75,68.76,68.71,68.76,2800.0,25.8751,25.8788,25.86,25.8788,2800.0
2009-03-31 14:55:00,68.68,68.71,68.55,68.55,2600.0,25.8487,25.86,25.7998,25.7998,2600.0
2009-03-31 15:00:00,68.55,68.56,68.18,68.31,12600.0,25.7998,25.8036,25.6606,25.7095,12600.0
2009-03-31 15:05:00,68.33,68.37,68.25,68.25,2400.0,25.717,25.7321,25.6869,25.6869,2400.0
2009-03-31 15:10:00,68.29,68.36,68.22,68.25,7700.0,25.702,25.7283,25.6756,25.6869,7700.0
2009-03-31 15:15:00,68.25,68.26,68.22,68.23,8200.0,25.6869,25.6907,25.6756,25.6794,8200.0
2009-03-31 15:20:00,68.26,68.36,68.25,68.27,13000.0,25.6907,25.7283,25.6869,25.6944,13000.0
2009-03-31 15:25:00,68.33,68.39,68.23,68.39,8500.0,25.717,25.7396,25.6794,25.7396,8500.0
2009-03-31 15:30:00,68.4,68.44,68.36,68.36,7200.0,25.7434,25.7584,25.7283,25.7283,7200.0
2009-03-31 15:35:00,68.36,68.42,68.16,68.2,11000.0,25.7283,25.7509,25.653,25.6681,11000.0
2009-03-31 15:40:00,68.16,68.22,68.1,68.22,7300.0,25.653,25.6756,25.6304,25.6756,7300.0
2009-03-31 15:45:00,68.14,68.19,68.0,68.0,15800.0,25.6455,25.6643,25.5928,25.5928,15800.0
2009-03-31 15:50:00,68.01,68.01,67.83,67.9,20400.0,25.5966,25.5966,25.5288,25.5552,20400.0
2009-03-31 15:55:00,67.9,68.59,67.75,67.8,37200.0,25.5552,25.8149,25.4987,25.5175,37200.0
2009-04-01 09:30:00,67.67,67.85,67.05,67.44,15200.0,25.7744,25.8429,25.5382,25.6868,15200.0
2009-04-01 09:35:00,67.3,67.61,67.2,67.55,24500.0,25.6334,25.7515,25.5953,25.7287,24500.0
2009-04-01 09:40:00,67.57,67.6,67.51,67.51,5000.0,25.7363,25.7477,25.7134,25.7134,5000.0
2009-04-01 09:45:00,67.5,67.5,67.38,67.42,1200.0,25.7096,25.7096,25.6639,25.6791,1200.0
2009-04-01 09:50:00,67.42,67.46,67.37,67.39,1100.0,25.6791,25.6944,25.6601,25.6677,1100.0
2009-04-01 09:55:00,67.48,67.55,67.41,67.42,8000.0,25.702,25.7287,25.6753,25.6791,8000.0
2009-04-01 10:00:00,67.48,67.66,67.48,67.53,10600.0,25.702,25.7706,25.702,25.721,10600.0
2009-04-01 10:05:00,67.58,67.66,67.57,67.64,3800.0,25.7401,25.7706,25.7363,25.7629,3800.0
2009-04-01 10:10:00,67.64,67.67,67.48,67.58,7600.0,25.7629,25.7744,25.702,25.7401,7600.0
2009-04-01 10:15:00,67.56,67.71,67.56,67.71,4700.0,25.7325,25.7896,25.7325,25.7896,4700.0
2009-04-01 10:20:00,67.71,67.76,67.63,67.75,12300.0,25.7896,25.8086,25.7591,25.8048,12300.0
2009-04-01 10:25:00,67.75,67.75,67.65,67.65,5500.0,25.8048,25.8048,25.7667,25.7667,5500.0
2009-04-01 10:30:00,67.68,67.76,67.65,67.74,6700.0,25.7782,25.8086,25.7667,25.801,6700.0
2009-04-01 10:35:00,67.71,67.75,67.71,67.72,5500.0,25.7896,25.8048,25.7896,25.7934,5500.0
2009-04-01 10:40:00,67.74,67.85,67.72,67.85,10100.0,25.801,25.8429,25.7934,25.8429,10100.0
2009-04-01 10:45:00,67.8,67.89,67.73,67.87,7900.0,25.8239,25.8582,25.7972,25.8505,7900.0
2009-04-01 10:50:00,67.89,67.89,67.88,67.89,2000.0,25.8582,25.8582,25.8543,25.8582,2000.0
2009-04-01 10:55:00,67.89,67.91,67.89,67.91,4000.0,25.8582,25.8658,25.8582,25.8658,4000.0
2009-04-01 11:00:00,67.92,67.93,67.83,67.85,7300.0,25.8696,25.8734,25.8353,25.8429,7300.0
2009-04-01 11:05:00,67.79,67.85,67.74,67.75,4900.0,25.8201,25.8429,25.801,25.8048,4900.0
2009-04-01 11:10:00,67.73,67.86,67.72,67.85,3800.0,25.7972,25.8467,25.7934,25.8429,3800.0
2009-04-01 11:15:00,67.84,67.85,67.79,67.8,1800.0,25.8391,25.8429,25.8201,25.8239,1800.0
2009-04-01 11:20:00,67.8,67.85,67.75,67.75,3000.0,25.8239,25.8429,25.8048,25.8048,3000.0
2009-04-01 11:25:00,67.77,67.82,67.71,67.78,4200.0,25.8125,25.8315,25.7896,25.8163,4200.0
2009-04-01 11:30:00,67.75,67.8,67.72,67.75,5600.0,25.8048,25.8239,25.7934,25.8048,5600.0
2009-04-01 11:35:00,67.74,67.75,67.68,67.74,5100.0,25.801,25.8048,25.7782,25.801,5100.0
2009-04-01 11:40:00,67.73,67.74,67.61,67.74,4200.0,25.7972,25.801,25.7515,25.801,4200.0
2009-04-01 11:45:00,67.73,67.74,67.73,67.73,1800.0,25.7972,25.801,25.7972,25.7972,1800.0
2009-04-01 11:50:00,67.71,67.71,67.54,67.55,3900.0,25.7896,25.7896,25.7248,25.7287,3900.0
2009-04-01 11:55:00,67.6,67.74,67.55,67.74,6700.0,25.7477,25.801,25.7287,25.801,6700.0
2009-04-01 12:00:00,67.73,67.73,67.59,67.59,6300.0,25.7972,25.7972,25.7439,25.7439,6300.0
2009-04-01 12:05:00,67.58,67.69,67.58,67.62,4600.0,25.7401,25.782,25.7401,25.7553,4600.0
2009-04-01 12:10:00,67.67,67.74,67.62,67.74,12200.0,25.7744,25.801,25.7553,25.801,12200.0
2009-04-01 12:15:00,67.69,67.72,67.63,67.66,9400.0,25.782,25.7934,25.7591,25.7706,9400.0
2009-04-01 12:20:00,67.69,67.75,67.64,67.68,17700.0,25.782,25.8048,25.7629,25.7782,17700.0
2009-04-01 12:25:00,67.73,67.74,67.64,67.7,5600.0,25.7972,25.801,25.7629,25.7858,5600.0
2009-04-01 12:30:00,67.67,67.7,67.65,67.66,11600.0,25.7744,25.7858,25.7667,25.7706,11600.0
2009-04-01 12:35:00,67.63,67.72,67.6,67.65,11900.0,25.7591,25.7934,25.7477,25.7667,11900.0
2009-04-01 12:40:00,67.68,67.72,67.64,67.71,6800.0,25.7782,25.7934,25.7629,25.7896,6800.0
2009-04-01 12:45:00,67.7,67.71,67.7,67.7,5400.0,25.7858,25.7896,25.7858,25.7858,5400.0
2009-04-01 12:50:00,67.69,67.7,67.63,67.63,4400.0,25.782,25.7858,25.7591,25.7591,4400.0
2009-04-01 12:55:00,67.62,67.68,67.57,67.61,9300.0,25.7553,25.7782,25.7363,25.7515,9300.0
2009-04-01 13:00:00,67.63,67.66,67.62,67.63,6000.0,25.7591,25.7706,25.7553,25.7591,6000.0
2009-04-01 13:05:00,67.65,67.66,67.6,67.62,4700.0,25.7667,25.7706,25.7477,25.7553,4700.0
2009-04-01 13:10:00,67.64,67.69,67.62,67.62,1600.0,25.7629,25.782,25.7553,25.7553,1600.0
2009-04-01 13:15:00,67.65,67.67,67.61,67.64,6000.0,25.7667,25.7744,25.7515,25.7629,6000.0
2009-04-01 13:20:00,67.66,67.69,67.63,67.68,10500.0,25.7706,25.782,25.7591,25.7782,10500.0
2009-04-01 13:25:00,67.69,67.69,67.51,67.51,8500.0,25.782,25.782,25.7134,25.7134,8500.0
2009-04-01 13:30:00,67.51,67.51,67.15,67.2,6900.0,25.7134,25.7134,25.5763,25.5953,6900.0
2009-04-01 13:35:00,67.2,67.39,67.2,67.35,3700.0,25.5953,25.6677,25.5953,25.6525,3700.0
2009-04-01 13:40:00,67.33,67.33,67.22,67.32,1800.0,25.6449,25.6449,25.603,25.6411,1800.0
2009-04-01 13:45:00,67.34,67.38,67.34,67.38,1000.0,25.6487,25.6639,25.6487,25.6639,1000.0
2009-04-01 13:50:00,67.37,67.37,67.35,67.37,300.0,25.6601,25.6601,25.6525,25.6601,300.0
2009-04-01 13:55:00,67.35,67.39,67.35,67.35,10800.0,25.6525,25.6677,25.6525,25.6525,10800.0
2009-04-01 14:00:00,67.39,67.39,67.32,67.35,3700.0,25.6677,25.6677,25.6411,25.6525,3700.0
2009-04-01 14:05:00,67.35,67.4,67.33,67.35,7300.0,25.6525,25.6715,25.6449,25.6525,7300.0
2009-04-01 14:10:00,67.36,67.45,67.28,67.43,51900.0,25.6563,25.6906,25.6258,25.683,51900.0
2009-04-01 14:15:00,67.43,67.43,67.38,67.43,3300.0,25.683,25.683,25.6639,25.683,3300.0
2009-04-01 14:20:00,67.4,67.43,67.38,67.43,4600.0,25.6715,25.683,25.6639,25.683,4600.0
2009-04-01 14:25:00,67.4,67.43,67.37,67.4,1900.0,25.6715,25.683,25.6601,25.6715,1900.0
2009-04-01 14:30:00,67.43,67.43,67.39,67.43,4900.0,25.683,25.683,25.6677,25.683,4900.0
2009-04-01 14:35:00,67.43,67.43,67.4,67.42,4200.0,25.683,25.683,25.6715,25.6791,4200.0
2009-04-01 14:40:00,67.41,67.49,67.39,67.47,2100.0,25.6753,25.7058,25.6677,25.6982,2100.0
2009-04-01 14:45:00,67.46,67.5,67.36,67.36,35800.0,25.6944,25.7096,25.6563,25.6563,35800.0
2009-04-01 14:50:00,67.45,67.53,67.39,67.53,3000.0,25.6906,25.721,25.6677,25.721,3000.0
2009-04-01 14:55:00,67.51,67.52,67.45,67.5,6400.0,25.7134,25.7172,25.6906,25.7096,6400.0
2009-04-01 15:00:00,67.5,67.5,67.35,67.41,3500.0,25.7096,25.7096,25.6525,25.6753,3500.0
2009-04-01 15:05:00,67.41,67.43,67.36,67.43,1800.0,25.6753,25.683,25.6563,25.683,1800.0
2009-04-01 15:10:00,67.41,67.44,67.39,67.39,4500.0,25.6753,25.6868,25.6677,25.6677,4500.0
2009-04-01 15:15:00,67.38,67.4,67.1,67.29,14100.0,25.6639,25.6715,25.5573,25.6296,14100.0
2009-04-01 15:20:00,67.29,67.34,67.27,67.31,2400.0,25.6296,25.6487,25.622,25.6372,2400.0
2009-04-01 15:25:00,67.32,67.34,67.23,67.23,14600.0,25.6411,25.6487,25.6068,25.6068,14600.0
2009-04-01 15:30:00,67.29,67.3,67.23,67.28,11200.0,25.6296,25.6334,25.6068,25.6258,11200.0
2009-04-01 15:35:00,67.28,67.3,67.18,67.3,9800.0,25.6258,25.6334,25.5877,25.6334,9800.0
2009-04-01 15:40:00,67.28,67.3,67.25,67.26,11800.0,25.6258,25.6334,25.6144,25.6182,11800.0
2009-04-01 15:45:00,67.25,67.27,67.19,67.19,9600.0,25.6144,25.622,25.5915,25.5915,9600.0
2009-04-01 15:50:00,67.21,67.38,67.12,67.38,9300.0,25.5992,25.6639,25.5649,25.6639,9300.0
2009-04-01 15:55:00,67.44,67.44,66.91,66.91,50400.0,25.6868,25.6868,25.4849,25.4849,50400.0
2009-04-02 09:30:00,68.04,68.1,67.9,68.03,35400.0,25.9153,25.9381,25.862,25.9115,35400.0
2009-04-02 09:35:00,68.04,68.07,67.41,68.06,35600.0,25.9153,25.9267,25.6753,25.9229,35600.0
2009-04-02 09:40:00,68.06,68.33,68.0,68.23,50400.0,25.9229,26.0257,25.9001,25.9877,50400.0
2009-04-02 09:45:00,68.27,68.3,68.2,68.24,7200.0,26.0029,26.0143,25.9762,25.9915,7200.0
2009-04-02 09:50:00,68.25,68.44,68.23,68.4,25000.0,25.9953,26.0676,25.9877,26.0524,25000.0
2009-04-02 09:55:00,68.4,68.5,68.39,68.49,13700.0,26.0524,26.0905,26.0486,26.0867,13700.0
2009-04-02 10:00:00,68.5,68.7,68.48,68.7,36000.0,26.0905,26.1667,26.0829,26.1667,36000.0
2009-04-02 10:05:00,68.73,68.87,68.71,68.87,28900.0,26.1781,26.2314,26.1705,26.2314,28900.0
2009-04-02 10:10:00,68.86,68.94,68.8,68.8,28500.0,26.2276,26.2581,26.2048,26.2048,28500.0
2009-04-02 10:15:00,68.83,68.87,68.83,68.86,24500.0,26.2162,26.2314,26.2162,26.2276,24500.0
2009-04-02 10:20:00,68.86,68.95,68.85,68.9,43600.0,26.2276,26.2619,26.2238,26.2428,43600.0
2009-04-02 10:25:00,68.87,68.94,68.68,68.69,23500.0,26.2314,26.2581,26.1591,26.1629,23500.0
2009-04-02 10:30:00,68.72,68.72,68.55,68.57,20300.0,26.1743,26.1743,26.1095,26.1172,20300.0
2009-04-02 10:35:00,68.57,68.84,68.57,68.81,40800.0,26.1172,26.22,26.1172,26.2086,40800.0
2009-04-02 10:40:00,68.8,68.8,68.75,68.8,16800.0,26.2048,26.2048,26.1857,26.2048,16800.0
2009-04-02 10:45:00,68.79,68.98,68.78,68.98,13700.0,26.201,26.2733,26.1971,26.2733,13700.0
2009-04-02 10:50:00,68.98,69.0,68.85,68.87,19000.0,26.2733,26.2809,26.2238,26.2314,19000.0
2009-04-02 10:55:00,68.88,68.91,68.82,68.84,5800.0,26.2352,26.2467,26.2124,26.22,5800.0
2009-04-02 11:00:00,68.88,68.92,68.88,68.89,4800.0,26.2352,26.2505,26.2352,26.239,4800.0
2009-04-02 11:05:00,68.88,68.96,68.85,68.95,9500.0,26.2352,26.2657,26.2238,26.2619,9500.0
2009-04-02 11:10:00,68.95,68.99,68.91,68.95,29000.0,26.2619,26.2771,26.2467,26.2619,29000.0
2009-04-02 11:15:00,68.91,68.93,68.81,68.87,14000.0,26.2467,26.2543,26.2086,26.2314,14000.0
2009-04-02 11:20:00,68.88,68.96,68.85,68.9,19000.0,26.2352,26.2657,26.2238,26.2428,19000.0
2009-04-02 11:25:00,68.9,68.97,68.85,68.97,16200.0,26.2428,26.2695,26.2238,26.2695,16200.0
2009-04-02 11:30:00,68.96,68.97,68.86,68.86,13300.0,26.2657,26.2695,26.2276,26.2276,13300.0
2009-04-02 11:35:00,68.87,68.94,68.86,68.92,2800.0,26.2314,26.2581,26.2276,26.2505,2800.0
2009-04-02 11:40:00,68.93,68.94,68.91,68.91,4200.0,26.2543,26.2581,26.2467,26.2467,4200.0
2009-04-02 11:45:00,68.93,68.94,68.9,68.94,17900.0,26.2543,26.2581,26.2428,26.2581,17900.0
2009-04-02 11:50:00,68.94,68.99,68.9,68.96,23200.0,26.2581,26.2771,26.2428,26.2657,23200.0
2009-04-02 11:55:00,68.99,69.06,68.99,69.04,20400.0,26.2771,26.3038,26.2771,26.2962,20400.0
2009-04-02 12:00:00,69.01,69.03,69.0,69.03,8200.0,26.2847,26.2924,26.2809,26.2924,8200.0
2009-04-02 12:05:00,69.01,69.03,68.95,69.03,11100.0,26.2847,26.2924,26.2619,26.2924,11100.0
2009-04-02 12:10:00,69.02,69.02,68.99,69.0,3800.0,26.2886,26.2886,26.2771,26.2809,3800.0
2009-04-02 12:15:00,69.0,69.01,68.9,68.92,19700.0,26.2809,26.2847,26.2428,26.2505,19700.0
2009-04-02 12:20:00,68.92,68.98,68.9,68.97,17800.0,26.2505,26.2733,26.2428,26.2695,17800.0
2009-04-02 12:25:00,68.96,69.04,68.96,69.04,8300.0,26.2657,26.2962,26.2657,26.2962,8300.0
2009-04-02 12:30:00,69.03,69.04,68.99,68.99,2500.0,26.2924,26.2962,26.2771,26.2771,2500.0
2009-04-02 12:35:00,68.99,68.99,68.95,68.95,4400.0,26.2771,26.2771,26.2619,26.2619,4400.0
2009-04-02 12:40:00,68.93,69.03,68.93,69.0,3700.0,26.2543,26.2924,26.2543,26.2809,3700.0
2009-04-02 12:45:00,69.01,69.04,69.0,69.04,4000.0,26.2847,26.2962,26.2809,26.2962,4000.0
2009-04-02 12:50:00,69.01,69.05,69.0,69.0,4200.0,26.2847,26.3,26.2809,26.2809,4200.0
2009-04-02 12:55:00,69.01,69.04,69.0,69.03,2400.0,26.2847,26.2962,26.2809,26.2924,2400.0
2009-04-02 13:00:00,69.03,69.05,69.01,69.01,5300.0,26.2924,26.3,26.2847,26.2847,5300.0
2009-04-02 13:05:00,69.05,69.08,69.01,69.08,13700.0,26.3,26.3114,26.2847,26.3114,13700.0
2009-04-02 13:10:00,69.09,69.12,69.0,69.05,5400.0,26.3152,26.3266,26.2809,26.3,5400.0
2009-04-02 13:15:00,69.05,69.06,69.04,69.05,2000.0,26.3,26.3038,26.2962,26.3,2000.0
2009-04-02 13:20:00,69.04,69.05,68.8,68.8,20200.0,26.2962,26.3,26.2048,26.2048,20200.0
2009-04-02 13:25:00,68.84,68.92,68.75,68.77,27100.0,26.22,26.2505,26.1857,26.1933,27100.0
2009-04-02 13:30:00,68.77,68.77,68.57,68.66,27700.0,26.1933,26.1933,26.1172,26.1514,27700.0
2009-04-02 13:35:00,68.69,68.88,68.65,68.7,20700.0,26.1629,26.2352,26.1476,26.1667,20700.0
2009-04-02 13:40:00,68.7,68.72,68.58,68.72,14500.0,26.1667,26.1743,26.121,26.1743,14500.0
2009-04-02 13:45:00,68.7,68.95,68.7,68.95,5200.0,26.1667,26.2619,26.1667,26.2619,5200.0
2009-04-02 13:50:00,68.91,68.97,68.88,68.97,3600.0,26.2467,26.2695,26.2352,26.2695,3600.0
2009-04-02 13:55:00,68.96,68.99,68.95,68.99,6500.0,26.2657,26.2771,26.2619,26.2771,6500.0
2009-04-02 14:00:00,68.99,69.07,68.98,69.01,15500.0,26.2771,26.3076,26.2733,26.2847,15500.0
2009-04-02 14:05:00,69.06,69.08,69.03,69.08,4100.0,26.3038,26.3114,26.2924,26.3114,4100.0
2009-04-02 14:10:00,69.07,69.08,69.01,69.01,3800.0,26.3076,26.3114,26.2847,26.2847,3800.0
2009-04-02 14:15:00,69.05,69.5,69.03,69.4,45600.0,26.3,26.4714,26.2924,26.4333,45600.0
2009-04-02 14:20:00,69.4,69.49,69.2,69.34,12200.0,26.4333,26.4676,26.3571,26.4104,12200.0
2009-04-02 14:25:00,69.3,69.38,69.3,69.37,28800.0,26.3952,26.4257,26.3952,26.4219,28800.0
2009-04-02 14:30:00,69.37,69.37,69.15,69.17,3300.0,26.4219,26.4219,26.3381,26.3457,3300.0
2009-04-02 14:35:00,69.29,69.33,69.0,69.11,13200.0,26.3914,26.4066,26.2809,26.3228,13200.0
2009-04-02 14:40:00,69.19,69.29,69.19,69.27,2000.0,26.3533,26.3914,26.3533,26.3838,2000.0
2009-04-02 14:45:00,69.29,69.35,69.2,69.26,7400.0,26.3914,26.4142,26.3571,26.38,7400.0
2009-04-02 14:50:00,69.31,69.4,69.29,69.37,20900.0,26.399,26.4333,26.3914,26.4219,20900.0
2009-04-02 14:55:00,69.3,69.4,69.3,69.38,6000.0,26.3952,26.4333,26.3952,26.4257,6000.0
2009-04-02 15:00:00,69.35,69.46,69.31,69.45,10900.0,26.4142,26.4561,26.399,26.4523,10900.0
2009-04-02 15:05:00,69.46,69.49,69.43,69.48,7800.0,26.4561,26.4676,26.4447,26.4638,7800.0
2009-04-02 15:10:00,69.47,69.57,69.34,69.5,29800.0,26.46,26.498,26.4104,26.4714,29800.0
2009-04-02 15:15:00,69.46,69.59,69.37,69.5,13400.0,26.4561,26.5057,26.4219,26.4714,13400.0
2009-04-02 15:20:00,69.47,69.6,69.46,69.6,7000.0,26.46,26.5095,26.4561,26.5095,7000.0
2009-04-02 15:25:00,69.6,69.63,69.57,69.62,20100.0,26.5095,26.5209,26.498,26.5171,20100.0
2009-04-02 15:30:00,69.6,69.63,69.52,69.61,31900.0,26.5095,26.5209,26.479,26.5133,31900.0
2009-04-02 15:35:00,69.61,69.61,69.44,69.45,12200.0,26.5133,26.5133,26.4485,26.4523,12200.0
2009-04-02 15:40:00,69.45,69.61,69.39,69.61,14100.0,26.4523,26.5133,26.4295,26.5133,14100.0
2009-04-02 15:45:00,69.61,69.61,69.55,69.6,12800.0,26.5133,26.5133,26.4904,26.5095,12800.0
2009-04-02 15:50:00,69.6,69.64,69.57,69.59,17800.0,26.5095,26.5247,26.498,26.5057,17800.0
2009-04-02 15:55:00,69.6,69.6,69.21,69.54,12400.0,26.5095,26.5095,26.3609,26.4866,12400.0
2009-04-03 09:30:00,69.71,69.71,69.5,69.59,19100.0,26.5514,26.5514,26.4714,26.5057,19100.0
2009-04-03 09:35:00,69.6,69.7,69.52,69.52,33400.0,26.5095,26.5476,26.479,26.479,33400.0
2009-04-03 09:40:00,69.54,69.67,69.53,69.66,7500.0,26.4866,26.5361,26.4828,26.5323,7500.0
2009-04-03 09:45:00,69.65,69.76,69.65,69.75,15100.0,26.5285,26.5704,26.5285,26.5666,15100.0
2009-04-03 09:50:00,69.77,69.82,69.61,69.65,27300.0,26.5742,26.5933,26.5133,26.5285,27300.0
2009-04-03 09:55:00,69.63,69.79,69.63,69.75,9100.0,26.5209,26.5818,26.5209,26.5666,9100.0
2009-04-03 10:00:00,69.7,69.75,69.66,69.75,16000.0,26.5476,26.5666,26.5323,26.5666,16000.0
2009-04-03 10:05:00,69.75,69.92,69.75,69.92,35200.0,26.5666,26.6313,26.5666,26.6313,35200.0
2009-04-03 10:10:00,69.9,69.9,69.8,69.81,3100.0,26.6237,26.6237,26.5856,26.5895,3100.0
2009-04-03 10:15:00,69.81,69.9,69.81,69.86,6600.0,26.5895,26.6237,26.5895,26.6085,6600.0
2009-04-03 10:20:00,69.89,69.9,69.86,69.89,11300.0,26.6199,26.6237,26.6085,26.6199,11300.0
2009-04-03 10:25:00,69.9,69.9,69.86,69.88,5700.0,26.6237,26.6237,26.6085,26.6161,5700.0
2009-04-03 10:30:00,69.86,69.89,69.73,69.73,7200.0,26.6085,26.6199,26.559,26.559,7200.0
2009-04-03 10:35:00,69.71,69.84,69.65,69.76,4800.0,26.5514,26.6009,26.5285,26.5704,4800.0
2009-04-03 10:40:00,69.77,69.78,69.74,69.75,3500.0,26.5742,26.578,26.5628,26.5666,3500.0
2009-04-03 10:45:00,69.75,69.82,69.74,69.82,8100.0,26.5666,26.5933,26.5628,26.5933,8100.0
2009-04-03 10:50:00,69.8,69.82,69.71,69.71,7500.0,26.5856,26.5933,26.5514,26.5514,7500.0
2009-04-03 10:55:00,69.7,69.72,69.68,69.72,5900.0,26.5476,26.5552,26.5399,26.5552,5900.0
2009-04-03 11:00:00,69.77,69.83,69.76,69.8,10100.0,26.5742,26.5971,26.5704,26.5856,10100.0
2009-04-03 11:05:00,69.82,69.82,69.7,69.71,3200.0,26.5933,26.5933,26.5476,26.5514,3200.0
2009-04-03 11:10:00,69.75,69.78,69.74,69.74,2500.0,26.5666,26.578,26.5628,26.5628,2500.0
2009-04-03 11:15:00,69.74,69.74,69.65,69.65,7000.0,26.5628,26.5628,26.5285,26.5285,7000.0
2009-04-03 11:20:00,69.67,69.81,69.66,69.81,2600.0,26.5361,26.5895,26.5323,26.5895,2600.0
2009-04-03 11:25:00,69.84,69.86,69.82,69.84,3500.0,26.6009,26.6085,26.5933,26.6009,3500.0
2009-04-03 11:30:00,69.84,69.85,69.84,69.84,1200.0,26.6009,26.6047,26.6009,26.6009,1200.0
2009-04-03 11:35:00,69.84,69.92,69.83,69.91,23700.0,26.6009,26.6313,26.5971,26.6275,23700.0
2009-04-03 11:40:00,69.9,69.92,69.88,69.9,1700.0,26.6237,26.6313,26.6161,26.6237,1700.0
2009-04-03 11:45:00,69.9,69.93,69.9,69.93,2000.0,26.6237,26.6352,26.6237,26.6352,2000.0
2009-04-03 11:50:00,69.9,70.03,69.9,70.01,75700.0,26.6237,26.6732,26.6237,26.6656,75700.0
2009-04-03 11:55:00,70.01,70.1,70.0,70.1,4400.0,26.6656,26.6999,26.6618,26.6999,4400.0
2009-04-03 12:00:00,70.1,70.1,70.01,70.05,2100.0,26.6999,26.6999,26.6656,26.6809,2100.0
2009-04-03 12:05:00,70.07,70.23,70.07,70.22,27400.0,26.6885,26.7494,26.6885,26.7456,27400.0
2009-04-03 12:10:00,70.23,70.29,70.18,70.28,17700.0,26.7494,26.7723,26.7304,26.7685,17700.0
2009-04-03 12:15:00,70.3,70.32,70.26,70.32,6000.0,26.7761,26.7837,26.7608,26.7837,6000.0
2009-04-03 12:20:00,70.31,70.37,70.3,70.3,4000.0,26.7799,26.8027,26.7761,26.7761,4000.0
2009-04-03 12:25:00,70.33,70.36,70.3,70.33,30900.0,26.7875,26.7989,26.7761,26.7875,30900.0
2009-04-03 12:30:00,70.31,70.39,70.24,70.39,16200.0,26.7799,26.8104,26.7532,26.8104,16200.0
2009-04-03 12:35:00,70.41,70.41,70.36,70.39,1500.0,26.818,26.818,26.7989,26.8104,1500.0
2009-04-03 12:40:00,70.36,70.41,70.3,70.41,17300.0,26.7989,26.818,26.7761,26.818,17300.0
2009-04-03 12:45:00,70.41,70.45,70.31,70.42,8700.0,26.818,26.8332,26.7799,26.8218,8700.0
2009-04-03 12:50:00,70.41,70.46,70.41,70.43,5100.0,26.818,26.837,26.818,26.8256,5100.0
2009-04-03 12:55:00,70.43,70.46,70.41,70.46,3500.0,26.8256,26.837,26.818,26.837,3500.0
2009-04-03 13:00:00,70.46,70.46,70.39,70.45,6100.0,26.837,26.837,26.8104,26.8332,6100.0
2009-04-03 13:05:00,70.46,70.46,70.44,70.45,2200.0,26.837,26.837,26.8294,26.8332,2200.0
2009-04-03 13:10:00,70.45,70.46,70.44,70.46,4500.0,26.8332,26.837,26.8294,26.837,4500.0
2009-04-03 13:15:00,70.46,70.46,70.44,70.45,4200.0,26.837,26.837,26.8294,26.8332,4200.0
2009-04-03 13:20:00,70.45,70.46,70.43,70.45,4900.0,26.8332,26.837,26.8256,26.8332,4900.0
2009-04-03 13:25:00,70.46,70.46,70.44,70.45,6900.0,26.837,26.837,26.8294,26.8332,6900.0
2009-04-03 13:30:00,70.45,70.46,70.44,70.46,9200.0,26.8332,26.837,26.8294,26.837,9200.0
2009-04-03 13:35:00,70.45,70.55,70.45,70.5,7400.0,26.8332,26.8713,26.8332,26.8523,7400.0
2009-04-03 13:40:00,70.48,70.54,70.44,70.48,2400.0,26.8446,26.8675,26.8294,26.8446,2400.0
2009-04-03 13:45:00,70.5,70.73,70.48,70.56,61600.0,26.8523,26.9399,26.8446,26.8751,61600.0
2009-04-03 13:50:00,70.56,70.66,70.56,70.6,14000.0,26.8751,26.9132,26.8751,26.8903,14000.0
2009-04-03 13:55:00,70.58,70.67,70.58,70.65,3700.0,26.8827,26.917,26.8827,26.9094,3700.0
2009-04-03 14:00:00,70.65,70.67,70.63,70.66,6100.0,26.9094,26.917,26.9018,26.9132,6100.0
2009-04-03 14:05:00,70.6,70.69,70.6,70.6,15100.0,26.8903,26.9246,26.8903,26.8903,15100.0
2009-04-03 14:10:00,70.63,70.66,70.63,70.65,3600.0,26.9018,26.9132,26.9018,26.9094,3600.0
2009-04-03 14:15:00,70.64,70.65,70.63,70.63,2400.0,26.9056,26.9094,26.9018,26.9018,2400.0
2009-04-03 14:20:00,70.65,70.66,70.63,70.65,4600.0,26.9094,26.9132,26.9018,26.9094,4600.0
2009-04-03 14:25:00,70.65,70.65,70.63,70.65,3300.0,26.9094,26.9094,26.9018,26.9094,3300.0
2009-04-03 14:30:00,70.65,70.65,70.56,70.62,4100.0,26.9094,26.9094,26.8751,26.898,4100.0
2009-04-03 14:35:00,70.62,70.65,70.6,70.65,6500.0,26.898,26.9094,26.8903,26.9094,6500.0
2009-04-03 14:40:00,70.62,70.71,70.56,70.71,40700.0,26.898,26.9322,26.8751,26.9322,40700.0
2009-04-03 14:45:00,70.72,70.73,70.65,70.68,3600.0,26.9361,26.9399,26.9094,26.9208,3600.0
2009-04-03 14:50:00,70.63,70.71,70.63,70.7,1500.0,26.9018,26.9322,26.9018,26.9284,1500.0
2009-04-03 14:55:00,70.7,70.75,70.7,70.72,2300.0,26.9284,26.9475,26.9284,26.9361,2300.0
2009-04-03 15:00:00,70.74,70.75,70.69,70.71,4800.0,26.9437,26.9475,26.9246,26.9322,4800.0
2009-04-03 15:05:00,70.69,70.73,70.68,70.7,2500.0,26.9246,26.9399,26.9208,26.9284,2500.0
2009-04-03 15:10:00,70.7,70.73,70.7,70.71,2000.0,26.9284,26.9399,26.9284,26.9322,2000.0
2009-04-03 15:15:00,70.71,70.74,70.71,70.72,4000.0,26.9322,26.9437,26.9322,26.9361,4000.0
2009-04-03 15:20:00,70.72,70.78,70.71,70.75,11800.0,26.9361,26.9589,26.9322,26.9475,11800.0
2009-04-03 15:25:00,70.75,70.8,70.71,70.75,5200.0,26.9475,26.9665,26.9322,26.9475,5200.0
2009-04-03 15:30:00,70.73,70.75,70.67,70.74,4400.0,26.9399,26.9475,26.917,26.9437,4400.0
2009-04-03 15:35:00,70.71,70.74,70.63,70.63,16700.0,26.9322,26.9437,26.9018,26.9018,16700.0
2009-04-03 15:40:00,70.6,70.64,70.57,70.6,9400.0,26.8903,26.9056,26.8789,26.8903,9400.0
2009-04-03 15:45:00,70.62,70.62,70.38,70.54,12700.0,26.898,26.898,26.8066,26.8675,12700.0
2009-04-03 15:50:00,70.5,70.59,70.49,70.54,4400.0,26.8523,26.8865,26.8485,26.8675,4400.0
2009-04-03 15:55:00,70.53,70.54,70.5,70.52,14300.0,26.8637,26.8675,26.8523,26.8599,14300.0
2009-04-06 09:30:00,70.12,70.89,69.45,69.71,44800.0,26.7075,27.0008,26.4523,26.5514,44800.0
2009-04-06 09:35:00,69.75,70.03,69.74,69.93,14600.0,26.5666,26.6732,26.5628,26.6352,14600.0
2009-04-06 09:40:00,70.02,70.22,70.02,70.16,11900.0,26.6694,26.7456,26.6694,26.7228,11900.0
2009-04-06 09:45:00,70.23,70.25,70.16,70.23,9000.0,26.7494,26.757,26.7228,26.7494,9000.0
2009-04-06 09:50:00,70.24,70.25,70.13,70.21,17500.0,26.7532,26.757,26.7113,26.7418,17500.0
2009-04-06 09:55:00,70.21,70.25,70.21,70.25,7300.0,26.7418,26.757,26.7418,26.757,7300.0
2009-04-06 10:00:00,70.25,70.25,70.23,70.23,9400.0,26.757,26.757,26.7494,26.7494,9400.0
2009-04-06 10:05:00,70.25,70.35,70.25,70.35,12200.0,26.757,26.7951,26.757,26.7951,12200.0
2009-04-06 10:10:00,70.35,70.35,70.3,70.34,11700.0,26.7951,26.7951,26.7761,26.7913,11700.0
2009-04-06 10:15:00,70.34,70.34,70.25,70.27,8900.0,26.7913,26.7913,26.757,26.7647,8900.0
2009-04-06 10:20:00,70.28,70.31,70.26,70.28,21700.0,26.7685,26.7799,26.7608,26.7685,21700.0
2009-04-06 10:25:00,70.28,70.31,70.27,70.27,19200.0,26.7685,26.7799,26.7647,26.7647,19200.0
2009-04-06 10:30:00,70.28,70.39,70.25,70.3,18300.0,26.7685,26.8104,26.757,26.7761,18300.0
2009-04-06 10:35:00,70.34,70.37,70.31,70.37,71600.0,26.7913,26.8027,26.7799,26.8027,71600.0
2009-04-06 10:40:00,70.36,70.37,70.3,70.35,6500.0,26.7989,26.8027,26.7761,26.7951,6500.0
2009-04-06 10:45:00,70.35,70.37,70.33,70.37,4700.0,26.7951,26.8027,26.7875,26.8027,4700.0
2009-04-06 10:50:00,70.4,70.43,70.39,70.4,4700.0,26.8142,26.8256,26.8104,26.8142,4700.0
2009-04-06 10:55:00,70.4,70.49,70.39,70.45,6100.0,26.8142,26.8485,26.8104,26.8332,6100.0
2009-04-06 11:00:00,70.45,70.47,70.43,70.45,6200.0,26.8332,26.8408,26.8256,26.8332,6200.0
2009-04-06 11:05:00,70.45,70.48,70.45,70.45,6500.0,26.8332,26.8446,26.8332,26.8332,6500.0
2009-04-06 11:10:00,70.46,70.5,70.45,70.49,12400.0,26.837,26.8523,26.8332,26.8485,12400.0
2009-04-06 11:15:00,70.48,70.56,70.48,70.56,12600.0,26.8446,26.8751,26.8446,26.8751,12600.0
2009-04-06 11:20:00,70.54,70.58,70.53,70.54,13700.0,26.8675,26.8827,26.8637,26.8675,13700.0
2009-04-06 11:25:00,70.54,70.56,70.53,70.54,4900.0,26.8675,26.8751,26.8637,26.8675,4900.0
2009-04-06 11:30:00,70.54,70.56,70.53,70.56,1800.0,26.8675,26.8751,26.8637,26.8751,1800.0
2009-04-06 11:35:00,70.56,70.56,70.46,70.49,4600.0,26.8751,26.8751,26.837,26.8485,4600.0
2009-04-06 11:40:00,70.49,70.57,70.47,70.57,4900.0,26.8485,26.8789,26.8408,26.8789,4900.0
2009-04-06 11:45:00,70.6,70.6,70.54,70.6,4000.0,26.8903,26.8903,26.8675,26.8903,4000.0
2009-04-06 11:50:00,70.6,70.61,70.56,70.61,3300.0,26.8903,26.8942,26.8751,26.8942,3300.0
2009-04-06 11:55:00,70.62,70.63,70.58,70.58,2600.0,26.898,26.9018,26.8827,26.8827,2600.0
2009-04-06 12:00:00,70.58,70.58,70.44,70.44,3500.0,26.8827,26.8827,26.8294,26.8294,3500.0
2009-04-06 12:05:00,70.49,70.54,70.44,70.54,5000.0,26.8485,26.8675,26.8294,26.8675,5000.0
2009-04-06 12:10:00,70.5,70.55,70.5,70.5,3000.0,26.8523,26.8713,26.8523,26.8523,3000.0
2009-04-06 12:15:00,70.54,70.54,70.48,70.48,2500.0,26.8675,26.8675,26.8446,26.8446,2500.0
2009-04-06 12:20:00,70.46,70.48,70.44,70.46,5400.0,26.837,26.8446,26.8294,26.837,5400.0
2009-04-06 12:25:00,70.46,70.46,70.42,70.46,3000.0,26.837,26.837,26.8218,26.837,3000.0
2009-04-06 12:30:00,70.46,70.47,70.43,70.46,1600.0,26.837,26.8408,26.8256,26.837,1600.0
2009-04-06 12:35:00,70.46,70.46,70.41,70.44,3000.0,26.837,26.837,26.818,26.8294,3000.0
2009-04-06 12:40:00,70.44,70.44,70.4,70.41,3500.0,26.8294,26.8294,26.8142,26.818,3500.0
2009-04-06 12:45:00,70.41,70.42,70.36,70.41,4400.0,26.818,26.8218,26.7989,26.818,4400.0
2009-04-06 12:50:00,70.36,70.41,70.36,70.41,1900.0,26.7989,26.818,26.7989,26.818,1900.0
2009-04-06 12:55:00,70.41,70.42,70.4,70.4,1100.0,26.818,26.8218,26.8142,26.8142,1100.0
2009-04-06 13:00:00,70.39,70.4,70.25,70.25,14000.0,26.8104,26.8142,26.757,26.757,14000.0
2009-04-06 13:05:00,70.35,70.44,70.28,70.31,2100.0,26.7951,26.8294,26.7685,26.7799,2100.0
2009-04-06 13:10:00,70.27,70.31,70.27,70.27,3000.0,26.7647,26.7799,26.7647,26.7647,3000.0
2009-04-06 13:15:00,70.31,70.31,70.27,70.29,3300.0,26.7799,26.7799,26.7647,26.7723,3300.0
2009-04-06 13:20:00,70.3,70.3,70.25,70.26,1200.0,26.7761,26.7761,26.757,26.7608,1200.0
2009-04-06 13:25:00,70.26,70.3,70.25,70.3,2300.0,26.7608,26.7761,26.757,26.7761,2300.0
2009-04-06 13:30:00,70.28,70.28,70.28,70.28,100.0,26.7685,26.7685,26.7685,26.7685,100.0
2009-04-06 13:35:00,70.28,70.28,70.27,70.27,200.0,26.7685,26.7685,26.7647,26.7647,200.0
2009-04-06 13:40:00,70.28,70.3,70.28,70.3,2700.0,26.7685,26.7761,26.7685,26.7761,2700.0
2009-04-06 13:45:00,70.32,70.34,70.27,70.32,2800.0,26.7837,26.7913,26.7647,26.7837,2800.0
2009-04-06 13:50:00,70.29,70.33,70.29,70.33,700.0,26.7723,26.7875,26.7723,26.7875,700.0
2009-04-06 13:55:00,70.3,70.32,70.29,70.32,600.0,26.7761,26.7837,26.7723,26.7837,600.0
2009-04-06 14:00:00,70.3,70.32,70.3,70.32,5800.0,26.7761,26.7837,26.7761,26.7837,5800.0
2009-04-06 14:05:00,70.32,70.32,70.28,70.28,900.0,26.7837,26.7837,26.7685,26.7685,900.0
2009-04-06 14:10:00,70.3,70.3,70.28,70.3,1100.0,26.7761,26.7761,26.7685,26.7761,1100.0
2009-04-06 14:15:00,70.29,70.3,70.28,70.3,3100.0,26.7723,26.7761,26.7685,26.7761,3100.0
2009-04-06 14:20:00,70.29,70.3,70.28,70.29,1500.0,26.7723,26.7761,26.7685,26.7723,1500.0
2009-04-06 14:25:00,70.29,70.3,70.28,70.3,2100.0,26.7723,26.7761,26.7685,26.7761,2100.0
2009-04-06 14:30:00,70.3,70.3,70.28,70.3,3200.0,26.7761,26.7761,26.7685,26.7761,3200.0
2009-04-06 14:35:00,70.28,70.3,70.28,70.3,1100.0,26.7685,26.7761,26.7685,26.7761,1100.0
2009-04-06 14:40:00,70.29,70.3,70.29,70.29,600.0,26.7723,26.7761,26.7723,26.7723,600.0
2009-04-06 14:45:00,70.3,70.3,70.29,70.3,2900.0,26.7761,26.7761,26.7723,26.7761,2900.0
2009-04-06 14:50:00,70.3,70.3,70.28,70.28,15300.0,26.7761,26.7761,26.7685,26.7685,15300.0
2009-04-06 14:55:00,70.29,70.34,70.25,70.34,18100.0,26.7723,26.7913,26.757,26.7913,18100.0
2009-04-06 15:00:00,70.34,70.35,70.33,70.34,7100.0,26.7913,26.7951,26.7875,26.7913,7100.0
2009-04-06 15:05:00,70.34,70.44,70.33,70.33,5600.0,26.7913,26.8294,26.7875,26.7875,5600.0
2009-04-06 15:10:00,70.37,70.43,70.37,70.43,1300.0,26.8027,26.8256,26.8027,26.8256,1300.0
2009-04-06 15:15:00,70.43,70.44,70.41,70.42,57000.0,26.8256,26.8294,26.818,26.8218,57000.0
2009-04-06 15:20:00,70.42,70.42,70.38,70.4,11500.0,26.8218,26.8218,26.8066,26.8142,11500.0
2009-04-06 15:25:00,70.42,70.42,70.4,70.42,2600.0,26.8218,26.8218,26.8142,26.8218,2600.0
2009-04-06 15:30:00,70.4,70.41,70.4,70.41,2200.0,26.8142,26.818,26.8142,26.818,2200.0
2009-04-06 15:35:00,70.41,70.41,70.4,70.41,5400.0,26.818,26.818,26.8142,26.818,5400.0
2009-04-06 15:40:00,70.41,70.45,70.4,70.45,4500.0,26.818,26.8332,26.8142,26.8332,4500.0
2009-04-06 15:45:00,70.46,70.46,70.37,70.37,12500.0,26.837,26.837,26.8027,26.8027,12500.0
2009-04-06 15:50:00,70.44,70.47,70.28,70.28,4200.0,26.8294,26.8408,26.7685,26.7685,4200.0
2009-04-06 15:55:00,70.28,70.3,70.26,70.29,5000.0,26.7685,26.7761,26.7608,26.7723,5000.0
2009-04-07 09:30:00,70.09,70.09,69.77,69.85,13500.0,26.6961,26.6961,26.5742,26.6047,13500.0
2009-04-07 09:35:00,69.84,69.84,69.55,69.65,3600.0,26.6009,26.6009,26.4904,26.5285,3600.0
2009-04-07 09:40:00,69.6,69.6,69.53,69.59,1800.0,26.5095,26.5095,26.4828,26.5057,1800.0
2009-04-07 09:45:00,69.58,69.59,69.12,69.35,31900.0,26.5018,26.5057,26.3266,26.4142,31900.0
2009-04-07 09:50:00,69.26,69.5,69.26,69.47,3600.0,26.38,26.4714,26.38,26.46,3600.0
2009-04-07 09:55:00,69.47,69.54,69.42,69.46,4300.0,26.46,26.4866,26.4409,26.4561,4300.0
2009-04-07 10:00:00,69.52,69.53,69.5,69.52,600.0,26.479,26.4828,26.4714,26.479,600.0
2009-04-07 10:05:00,69.57,69.57,69.52,69.52,600.0,26.498,26.498,26.479,26.479,600.0
2009-04-07 10:10:00,69.55,69.55,69.5,69.54,1400.0,26.4904,26.4904,26.4714,26.4866,1400.0
2009-04-07 10:15:00,69.5,69.57,69.5,69.57,9900.0,26.4714,26.498,26.4714,26.498,9900.0
2009-04-07 10:20:00,69.57,69.61,69.57,69.57,5900.0,26.498,26.5133,26.498,26.498,5900.0
2009-04-07 10:25:00,69.58,69.65,69.58,69.65,4400.0,26.5018,26.5285,26.5018,26.5285,4400.0
2009-04-07 10:30:00,69.66,69.71,69.56,69.68,7600.0,26.5323,26.5514,26.4942,26.5399,7600.0
2009-04-07 10:35:00,69.69,69.78,69.68,69.78,4800.0,26.5437,26.578,26.5399,26.578,4800.0
2009-04-07 10:40:00,69.78,69.82,69.72,69.8,7700.0,26.578,26.5933,26.5552,26.5856,7700.0
2009-04-07 10:45:00,69.8,69.83,69.77,69.8,5300.0,26.5856,26.5971,26.5742,26.5856,5300.0
2009-04-07 10:50:00,69.8,69.84,69.8,69.83,7100.0,26.5856,26.6009,26.5856,26.5971,7100.0
2009-04-07 10:55:00,69.84,69.88,69.84,69.84,4700.0,26.6009,26.6161,26.6009,26.6009,4700.0
2009-04-07 11:00:00,69.84,69.84,69.77,69.82,8800.0,26.6009,26.6009,26.5742,26.5933,8800.0
2009-04-07 11:05:00,69.81,69.84,69.76,69.76,6400.0,26.5895,26.6009,26.5704,26.5704,6400.0
2009-04-07 11:10:00,69.77,69.83,69.24,69.71,12500.0,26.5742,26.5971,26.3723,26.5514,12500.0
2009-04-07 11:15:00,69.7,69.71,69.68,69.68,2100.0,26.5476,26.5514,26.5399,26.5399,2100.0
2009-04-07 11:20:00,69.68,69.77,69.66,69.77,6700.0,26.5399,26.5742,26.5323,26.5742,6700.0
2009-04-07 11:25:00,69.78,69.82,69.77,69.8,18100.0,26.578,26.5933,26.5742,26.5856,18100.0
2009-04-07 11:30:00,69.8,69.82,69.79,69.8,4100.0,26.5856,26.5933,26.5818,26.5856,4100.0
2009-04-07 11:35:00,69.8,69.81,69.79,69.81,4400.0,26.5856,26.5895,26.5818,26.5895,4400.0
2009-04-07 11:40:00,69.8,69.81,69.8,69.8,18200.0,26.5856,26.5895,26.5856,26.5856,18200.0
2009-04-07 11:45:00,69.8,69.81,69.71,69.74,11600.0,26.5856,26.5895,26.5514,26.5628,11600.0
2009-04-07 11:50:00,69.74,69.75,69.71,69.74,500.0,26.5628,26.5666,26.5514,26.5628,500.0
2009-04-07 11:55:00,69.71,69.75,69.68,69.68,2400.0,26.5514,26.5666,26.5399,26.5399,2400.0
2009-04-07 12:00:00,69.7,69.7,69.68,69.7,3700.0,26.5476,26.5476,26.5399,26.5476,3700.0
2009-04-07 12:05:00,69.7,69.7,69.69,69.69,600.0,26.5476,26.5476,26.5437,26.5437,600.0
2009-04-07 12:10:00,69.68,69.68,69.62,69.62,2200.0,26.5399,26.5399,26.5171,26.5171,2200.0
2009-04-07 12:15:00,69.66,69.66,69.62,69.62,3200.0,26.5323,26.5323,26.5171,26.5171,3200.0
2009-04-07 12:20:00,69.65,69.7,69.62,69.7,9600.0,26.5285,26.5476,26.5171,26.5476,9600.0
2009-04-07 12:25:00,69.71,69.73,69.68,69.73,15500.0,26.5514,26.559,26.5399,26.559,15500.0
2009-04-07 12:30:00,69.73,69.76,69.72,69.76,2000.0,26.559,26.5704,26.5552,26.5704,2000.0
2009-04-07 12:35:00,69.76,69.77,69.72,69.72,1100.0,26.5704,26.5742,26.5552,26.5552,1100.0
2009-04-07 12:40:00,69.72,69.76,69.71,69.72,6200.0,26.5552,26.5704,26.5514,26.5552,6200.0
2009-04-07 12:45:00,69.72,69.74,69.72,69.74,1000.0,26.5552,26.5628,26.5552,26.5628,1000.0
2009-04-07 12:50:00,69.72,69.73,69.71,69.73,1600.0,26.5552,26.559,26.5514,26.559,1600.0
2009-04-07 12:55:00,69.71,69.71,69.66,69.66,2300.0,26.5514,26.5514,26.5323,26.5323,2300.0
2009-04-07 13:00:00,69.7,69.71,69.7,69.71,1400.0,26.5476,26.5514,26.5476,26.5514,1400.0
2009-04-07 13:05:00,69.7,69.72,69.7,69.72,300.0,26.5476,26.5552,26.5476,26.5552,300.0
2009-04-07 13:10:00,69.73,69.73,69.65,69.67,7800.0,26.559,26.559,26.5285,26.5361,7800.0
2009-04-07 13:15:00,69.7,69.72,69.61,69.71,6100.0,26.5476,26.5552,26.5133,26.5514,6100.0
2009-04-07 13:20:00,69.69,69.71,69.69,69.7,900.0,26.5437,26.5514,26.5437,26.5476,900.0
2009-04-07 13:25:00,69.69,69.71,69.68,69.71,3800.0,26.5437,26.5514,26.5399,26.5514,3800.0
2009-04-07 13:30:00,69.7,69.71,69.68,69.7,2000.0,26.5476,26.5514,26.5399,26.5476,2000.0
2009-04-07 13:35:00,69.69,69.73,69.69,69.7,2400.0,26.5437,26.559,26.5437,26.5476,2400.0
2009-04-07 13:40:00,69.7,69.72,69.67,69.72,15500.0,26.5476,26.5552,26.5361,26.5552,15500.0
2009-04-07 13:45:00,69.72,69.78,69.7,69.78,6000.0,26.5552,26.578,26.5476,26.578,6000.0
2009-04-07 13:50:00,69.75,69.76,69.74,69.75,6300.0,26.5666,26.5704,26.5628,26.5666,6300.0
2009-04-07 13:55:00,69.75,69.76,69.7,69.76,2500.0,26.5666,26.5704,26.5476,26.5704,2500.0
2009-04-07 14:00:00,69.75,69.76,69.69,69.7,2100.0,26.5666,26.5704,26.5437,26.5476,2100.0
2009-04-07 14:05:00,69.7,69.71,69.66,69.7,26100.0,26.5476,26.5514,26.5323,26.5476,26100.0
2009-04-07 14:10:00,69.7,69.71,69.68,69.69,3500.0,26.5476,26.5514,26.5399,26.5437,3500.0
2009-04-07 14:15:00,69.71,69.71,69.64,69.65,1900.0,26.5514,26.5514,26.5247,26.5285,1900.0
2009-04-07 14:20:00,69.63,69.88,69.63,69.7,3500.0,26.5209,26.6161,26.5209,26.5476,3500.0
2009-04-07 14:25:00,69.68,69.68,69.65,69.67,1300.0,26.5399,26.5399,26.5285,26.5361,1300.0
2009-04-07 14:30:00,69.66,69.66,69.6,69.62,3200.0,26.5323,26.5323,26.5095,26.5171,3200.0
2009-04-07 14:35:00,69.63,69.65,69.62,69.63,5300.0,26.5209,26.5285,26.5171,26.5209,5300.0
2009-04-07 14:40:00,69.62,69.63,69.62,69.63,800.0,26.5171,26.5209,26.5171,26.5209,800.0
2009-04-07 14:45:00,69.62,69.63,69.6,69.61,3800.0,26.5171,26.5209,26.5095,26.5133,3800.0
2009-04-07 14:50:00,69.6,69.6,69.54,69.59,2600.0,26.5095,26.5095,26.4866,26.5057,2600.0
2009-04-07 14:55:00,69.6,69.6,69.58,69.6,1700.0,26.5095,26.5095,26.5018,26.5095,1700.0
2009-04-07 15:00:00,69.76,69.76,69.61,69.67,2700.0,26.5704,26.5704,26.5133,26.5361,2700.0
2009-04-07 15:05:00,69.68,69.72,69.6,69.6,2500.0,26.5399,26.5552,26.5095,26.5095,2500.0
2009-04-07 15:10:00,69.6,69.62,69.55,69.62,1200.0,26.5095,26.5171,26.4904,26.5171,1200.0
2009-04-07 15:15:00,69.63,69.63,69.55,69.55,1500.0,26.5209,26.5209,26.4904,26.4904,1500.0
2009-04-07 15:20:00,69.6,69.63,69.58,69.6,900.0,26.5095,26.5209,26.5018,26.5095,900.0
2009-04-07 15:25:00,69.6,69.63,69.57,69.6,2500.0,26.5095,26.5209,26.498,26.5095,2500.0
2009-04-07 15:30:00,69.6,69.6,69.6,69.6,2800.0,26.5095,26.5095,26.5095,26.5095,2800.0
2009-04-07 15:35:00,69.6,69.91,69.6,69.68,8200.0,26.5095,26.6275,26.5095,26.5399,8200.0
2009-04-07 15:40:00,69.75,69.78,69.7,69.7,2000.0,26.5666,26.578,26.5476,26.5476,2000.0
2009-04-07 15:45:00,69.67,69.68,69.62,69.63,2400.0,26.5361,26.5399,26.5171,26.5209,2400.0
2009-04-07 15:50:00,69.6,69.72,69.59,69.59,9100.0,26.5095,26.5552,26.5057,26.5057,9100.0
2009-04-07 15:55:00,69.6,69.75,69.5,69.62,11700.0,26.5095,26.5666,26.4714,26.5171,11700.0
2009-04-08 09:30:00,68.8,69.82,68.8,69.6,27900.0,26.2048,26.5933,26.2048,26.5095,27900.0
2009-04-08 09:35:00,69.59,69.98,69.59,69.66,13000.0,26.5057,26.6542,26.5057,26.5323,13000.0
2009-04-08 09:40:00,69.71,69.94,69.7,69.87,7000.0,26.5514,26.639,26.5476,26.6123,7000.0
2009-04-08 09:45:00,69.87,70.05,69.87,70.04,6000.0,26.6123,26.6809,26.6123,26.6771,6000.0
2009-04-08 09:50:00,70.01,70.01,69.79,69.79,7300.0,26.6656,26.6656,26.5818,26.5818,7300.0
2009-04-08 09:55:00,69.82,69.82,69.67,69.76,16900.0,26.5933,26.5933,26.5361,26.5704,16900.0
2009-04-08 10:00:00,69.78,70.16,69.78,69.79,12600.0,26.578,26.7228,26.578,26.5818,12600.0
2009-04-08 10:05:00,69.79,69.99,69.79,69.8,3100.0,26.5818,26.658,26.5818,26.5856,3100.0
2009-04-08 10:10:00,69.83,69.97,69.82,69.97,8700.0,26.5971,26.6504,26.5933,26.6504,8700.0
2009-04-08 10:15:00,69.97,69.98,69.79,69.93,6500.0,26.6504,26.6542,26.5818,26.6352,6500.0
2009-04-08 10:20:00,69.87,70.1,69.81,70.1,5800.0,26.6123,26.6999,26.5895,26.6999,5800.0
2009-04-08 10:25:00,70.02,70.05,69.78,69.8,8600.0,26.6694,26.6809,26.578,26.5856,8600.0
2009-04-08 10:30:00,69.8,69.8,69.78,69.79,3600.0,26.5856,26.5856,26.578,26.5818,3600.0
2009-04-08 10:35:00,69.79,69.8,69.79,69.8,7900.0,26.5818,26.5856,26.5818,26.5856,7900.0
2009-04-08 10:40:00,69.8,69.8,69.79,69.8,3900.0,26.5856,26.5856,26.5818,26.5856,3900.0
2009-04-08 10:45:00,69.79,69.8,69.7,69.74,4700.0,26.5818,26.5856,26.5476,26.5628,4700.0
2009-04-08 10:50:00,69.72,69.77,69.7,69.77,3000.0,26.5552,26.5742,26.5476,26.5742,3000.0
2009-04-08 10:55:00,69.73,69.73,69.6,69.61,3300.0,26.559,26.559,26.5095,26.5133,3300.0
2009-04-08 11:00:00,69.65,69.68,69.61,69.67,2100.0,26.5285,26.5399,26.5133,26.5361,2100.0
2009-04-08 11:05:00,69.66,69.68,69.51,69.53,3500.0,26.5323,26.5399,26.4752,26.4828,3500.0
2009-04-08 11:10:00,69.51,69.7,69.51,69.7,2700.0,26.4752,26.5476,26.4752,26.5476,2700.0
2009-04-08 11:15:00,69.71,69.71,69.61,69.66,2700.0,26.5514,26.5514,26.5133,26.5323,2700.0
2009-04-08 11:20:00,69.66,69.7,69.62,69.67,9100.0,26.5323,26.5476,26.5171,26.5361,9100.0
2009-04-08 11:25:00,69.68,69.69,69.65,69.67,4700.0,26.5399,26.5437,26.5285,26.5361,4700.0
2009-04-08 11:30:00,69.68,69.69,69.67,69.67,1200.0,26.5399,26.5437,26.5361,26.5361,1200.0
2009-04-08 11:35:00,69.67,69.75,69.65,69.7,6300.0,26.5361,26.5666,26.5285,26.5476,6300.0
2009-04-08 11:40:00,69.73,70.0,69.73,69.92,7700.0,26.559,26.6618,26.559,26.6313,7700.0
2009-04-08 11:45:00,69.97,70.1,69.96,70.05,5900.0,26.6504,26.6999,26.6466,26.6809,5900.0
2009-04-08 11:50:00,70.05,70.1,70.0,70.1,2600.0,26.6809,26.6999,26.6618,26.6999,2600.0
2009-04-08 11:55:00,70.05,70.05,70.0,70.02,1800.0,26.6809,26.6809,26.6618,26.6694,1800.0
2009-04-08 12:00:00,70.08,70.08,69.91,69.99,1700.0,26.6923,26.6923,26.6275,26.658,1700.0
2009-04-08 12:05:00,69.99,70.02,69.91,69.91,2200.0,26.658,26.6694,26.6275,26.6275,2200.0
2009-04-08 12:10:00,70.0,70.11,70.0,70.08,3300.0,26.6618,26.7037,26.6618,26.6923,3300.0
2009-04-08 12:15:00,70.05,70.11,70.05,70.11,1600.0,26.6809,26.7037,26.6809,26.7037,1600.0
2009-04-08 12:20:00,70.11,70.14,70.1,70.14,1100.0,26.7037,26.7151,26.6999,26.7151,1100.0
2009-04-08 12:25:00,70.11,70.25,70.11,70.25,5200.0,26.7037,26.757,26.7037,26.757,5200.0
2009-04-08 12:30:00,70.22,70.25,70.21,70.24,3300.0,26.7456,26.757,26.7418,26.7532,3300.0
2009-04-08 12:35:00,70.24,70.25,70.24,70.24,5300.0,26.7532,26.757,26.7532,26.7532,5300.0
2009-04-08 12:40:00,70.25,70.25,70.24,70.25,13700.0,26.757,26.757,26.7532,26.757,13700.0
2009-04-08 12:45:00,70.25,70.42,70.25,70.35,25700.0,26.757,26.8218,26.757,26.7951,25700.0
2009-04-08 12:50:00,70.35,70.43,70.32,70.34,18100.0,26.7951,26.8256,26.7837,26.7913,18100.0
2009-04-08 12:55:00,70.38,70.42,70.35,70.41,1200.0,26.8066,26.8218,26.7951,26.818,1200.0
2009-04-08 13:00:00,70.42,70.5,70.42,70.46,7400.0,26.8218,26.8523,26.8218,26.837,7400.0
2009-04-08 13:05:00,70.47,70.56,70.46,70.56,3400.0,26.8408,26.8751,26.837,26.8751,3400.0
2009-04-08 13:10:00,70.49,70.56,70.46,70.46,3700.0,26.8485,26.8751,26.837,26.837,3700.0
2009-04-08 13:15:00,70.45,70.5,70.43,70.5,4800.0,26.8332,26.8523,26.8256,26.8523,4800.0
2009-04-08 13:20:00,70.43,70.47,70.43,70.43,800.0,26.8256,26.8408,26.8256,26.8256,800.0
2009-04-08 13:25:00,70.47,70.5,70.43,70.5,3700.0,26.8408,26.8523,26.8256,26.8523,3700.0
2009-04-08 13:30:00,70.5,70.5,70.46,70.48,6800.0,26.8523,26.8523,26.837,26.8446,6800.0
2009-04-08 13:35:00,70.49,70.56,70.49,70.55,11600.0,26.8485,26.8751,26.8485,26.8713,11600.0
2009-04-08 13:40:00,70.54,70.56,70.52,70.54,3100.0,26.8675,26.8751,26.8599,26.8675,3100.0
2009-04-08 13:45:00,70.56,70.6,70.5,70.51,4600.0,26.8751,26.8903,26.8523,26.8561,4600.0
2009-04-08 13:50:00,70.58,70.59,70.51,70.51,3000.0,26.8827,26.8865,26.8561,26.8561,3000.0
2009-04-08 13:55:00,70.54,70.6,70.52,70.6,3100.0,26.8675,26.8903,26.8599,26.8903,3100.0
2009-04-08 14:00:00,70.58,70.6,70.55,70.56,4500.0,26.8827,26.8903,26.8713,26.8751,4500.0
2009-04-08 14:05:00,70.53,70.53,70.45,70.48,1700.0,26.8637,26.8637,26.8332,26.8446,1700.0
2009-04-08 14:10:00,70.53,70.53,70.48,70.48,1900.0,26.8637,26.8637,26.8446,26.8446,1900.0
2009-04-08 14:15:00,70.49,70.53,70.48,70.5,4200.0,26.8485,26.8637,26.8446,26.8523,4200.0
2009-04-08 14:20:00,70.49,70.5,70.42,70.43,4000.0,26.8485,26.8523,26.8218,26.8256,4000.0
2009-04-08 14:25:00,70.44,70.46,70.44,70.44,1400.0,26.8294,26.837,26.8294,26.8294,1400.0
2009-04-08 14:30:00,70.44,70.46,70.44,70.46,1800.0,26.8294,26.837,26.8294,26.837,1800.0
2009-04-08 14:35:00,70.44,70.5,70.43,70.47,5300.0,26.8294,26.8523,26.8256,26.8408,5300.0
2009-04-08 14:40:00,70.47,70.5,70.44,70.44,3600.0,26.8408,26.8523,26.8294,26.8294,3600.0
2009-04-08 14:45:00,70.46,70.47,70.46,70.46,1400.0,26.837,26.8408,26.837,26.837,1400.0
2009-04-08 14:50:00,70.46,70.47,70.4,70.4,5800.0,26.837,26.8408,26.8142,26.8142,5800.0
2009-04-08 14:55:00,70.4,70.4,70.33,70.33,6300.0,26.8142,26.8142,26.7875,26.7875,6300.0
2009-04-08 15:00:00,70.32,70.36,70.31,70.31,1100.0,26.7837,26.7989,26.7799,26.7799,1100.0
2009-04-08 15:05:00,70.31,70.31,70.24,70.3,2100.0,26.7799,26.7799,26.7532,26.7761,2100.0
2009-04-08 15:10:00,70.31,70.48,70.24,70.43,5600.0,26.7799,26.8446,26.7532,26.8256,5600.0
2009-04-08 15:15:00,70.43,70.44,70.35,70.43,6100.0,26.8256,26.8294,26.7951,26.8256,6100.0
2009-04-08 15:20:00,70.41,70.43,70.35,70.43,3800.0,26.818,26.8256,26.7951,26.8256,3800.0
2009-04-08 15:25:00,70.4,70.48,70.38,70.47,77400.0,26.8142,26.8446,26.8066,26.8408,77400.0
2009-04-08 15:30:00,70.43,70.5,70.33,70.4,106200.0,26.8256,26.8523,26.7875,26.8142,106200.0
2009-04-08 15:35:00,70.41,70.42,70.23,70.32,50000.0,26.818,26.8218,26.7494,26.7837,50000.0
2009-04-08 15:40:00,70.3,70.3,70.04,70.12,6200.0,26.7761,26.7761,26.6771,26.7075,6200.0
2009-04-08 15:45:00,70.15,70.43,70.15,70.36,16700.0,26.719,26.8256,26.719,26.7989,16700.0
2009-04-08 15:50:00,70.39,70.42,70.35,70.37,23000.0,26.8104,26.8218,26.7951,26.8027,23000.0
2009-04-08 15:55:00,70.39,70.43,70.37,70.4,20700.0,26.8104,26.8256,26.8027,26.8142,20700.0
2009-04-09 09:30:00,71.0,71.65,71.0,71.17,53000.0,27.0427,27.2903,27.0427,27.1075,53000.0
2009-04-09 09:35:00,71.17,71.32,71.1,71.32,27400.0,27.1075,27.1646,27.0808,27.1646,27400.0
2009-04-09 09:40:00,71.32,71.55,71.3,71.53,18000.0,27.1646,27.2522,27.157,27.2446,18000.0
2009-04-09 09:45:00,71.55,71.7,71.48,71.51,27600.0,27.2522,27.3093,27.2255,27.237,27600.0
2009-04-09 09:50:00,71.47,71.94,71.45,71.94,23700.0,27.2217,27.4007,27.2141,27.4007,23700.0
2009-04-09 09:55:00,71.94,71.95,71.85,71.94,10900.0,27.4007,27.4045,27.3665,27.4007,10900.0
2009-04-09 10:00:00,71.93,71.94,71.85,71.87,11200.0,27.3969,27.4007,27.3665,27.3741,11200.0
2009-04-09 10:05:00,71.86,71.92,71.3,71.64,35600.0,27.3703,27.3931,27.157,27.2865,35600.0
2009-04-09 10:10:00,71.65,71.79,71.62,71.7,7700.0,27.2903,27.3436,27.2789,27.3093,7700.0
2009-04-09 10:15:00,71.73,71.73,71.64,71.65,11400.0,27.3207,27.3207,27.2865,27.2903,11400.0
2009-04-09 10:20:00,71.68,71.74,71.65,71.67,8400.0,27.3017,27.3246,27.2903,27.2979,8400.0
2009-04-09 10:25:00,71.72,71.73,71.68,71.72,9800.0,27.3169,27.3207,27.3017,27.3169,9800.0
2009-04-09 10:30:00,71.67,71.73,71.6,71.7,4700.0,27.2979,27.3207,27.2712,27.3093,4700.0
2009-04-09 10:35:00,71.74,71.75,71.7,71.73,9700.0,27.3246,27.3284,27.3093,27.3207,9700.0
2009-04-09 10:40:00,71.72,71.76,71.67,71.67,19700.0,27.3169,27.3322,27.2979,27.2979,19700.0
2009-04-09 10:45:00,71.66,71.7,71.61,71.66,7000.0,27.2941,27.3093,27.275,27.2941,7000.0
2009-04-09 10:50:00,71.6,71.72,71.6,71.72,2100.0,27.2712,27.3169,27.2712,27.3169,2100.0
2009-04-09 10:55:00,71.65,71.73,71.65,71.69,7500.0,27.2903,27.3207,27.2903,27.3055,7500.0
2009-04-09 11:00:00,71.7,71.72,71.68,71.7,11500.0,27.3093,27.3169,27.3017,27.3093,11500.0
2009-04-09 11:05:00,71.7,71.73,71.68,71.71,20900.0,27.3093,27.3207,27.3017,27.3131,20900.0
2009-04-09 11:10:00,71.71,71.72,71.7,71.72,5200.0,27.3131,27.3169,27.3093,27.3169,5200.0
2009-04-09 11:15:00,71.72,71.72,71.7,71.71,34700.0,27.3169,27.3169,27.3093,27.3131,34700.0
2009-04-09 11:20:00,71.71,71.74,71.64,71.68,12400.0,27.3131,27.3246,27.2865,27.3017,12400.0
2009-04-09 11:25:00,71.68,71.72,71.58,71.7,5500.0,27.3017,27.3169,27.2636,27.3093,5500.0
2009-04-09 11:30:00,71.62,71.67,71.6,71.65,9200.0,27.2789,27.2979,27.2712,27.2903,9200.0
2009-04-09 11:35:00,71.66,71.71,71.66,71.7,1500.0,27.2941,27.3131,27.2941,27.3093,1500.0
2009-04-09 11:40:00,71.7,71.71,71.67,71.68,13000.0,27.3093,27.3131,27.2979,27.3017,13000.0
2009-04-09 11:45:00,71.71,71.73,71.68,71.71,27800.0,27.3131,27.3207,27.3017,27.3131,27800.0
2009-04-09 11:50:00,71.72,72.34,71.71,72.2,47200.0,27.3169,27.5531,27.3131,27.4998,47200.0
2009-04-09 11:55:00,72.18,72.18,71.96,72.1,18300.0,27.4921,27.4921,27.4084,27.4617,18300.0
2009-04-09 12:00:00,72.12,72.12,72.02,72.04,19800.0,27.4693,27.4693,27.4312,27.4388,19800.0
2009-04-09 12:05:00,72.06,72.06,71.98,72.03,7800.0,27.4464,27.4464,27.416,27.435,7800.0
2009-04-09 12:10:00,72.03,72.04,72.02,72.03,13300.0,27.435,27.4388,27.4312,27.435,13300.0
2009-04-09 12:15:00,72.03,72.12,72.0,72.02,13000.0,27.435,27.4693,27.4236,27.4312,13000.0
2009-04-09 12:20:00,71.92,72.05,71.92,72.03,14200.0,27.3931,27.4426,27.3931,27.435,14200.0
2009-04-09 12:25:00,72.03,72.17,72.03,72.11,34700.0,27.435,27.4883,27.435,27.4655,34700.0
2009-04-09 12:30:00,72.1,72.13,72.1,72.11,7900.0,27.4617,27.4731,27.4617,27.4655,7900.0
2009-04-09 12:35:00,72.11,72.11,72.09,72.09,5500.0,27.4655,27.4655,27.4579,27.4579,5500.0
2009-04-09 12:40:00,72.11,72.11,72.08,72.08,6700.0,27.4655,27.4655,27.4541,27.4541,6700.0
2009-04-09 12:45:00,72.1,72.23,72.1,72.17,5200.0,27.4617,27.5112,27.4617,27.4883,5200.0
2009-04-09 12:50:00,72.15,72.23,72.15,72.17,6900.0,27.4807,27.5112,27.4807,27.4883,6900.0
2009-04-09 12:55:00,72.17,72.23,72.17,72.23,2000.0,27.4883,27.5112,27.4883,27.5112,2000.0
2009-04-09 13:00:00,72.23,72.27,72.19,72.25,3100.0,27.5112,27.5264,27.496,27.5188,3100.0
2009-04-09 13:05:00,72.24,72.31,72.23,72.23,21500.0,27.515,27.5417,27.5112,27.5112,21500.0
2009-04-09 13:10:00,72.24,72.31,72.21,72.27,12800.0,27.515,27.5417,27.5036,27.5264,12800.0
2009-04-09 13:15:00,72.27,72.33,72.25,72.33,11300.0,27.5264,27.5493,27.5188,27.5493,11300.0
2009-04-09 13:20:00,72.31,72.33,72.29,72.32,4100.0,27.5417,27.5493,27.534,27.5455,4100.0
2009-04-09 13:25:00,72.29,72.32,72.28,72.28,5800.0,27.534,27.5455,27.5302,27.5302,5800.0
2009-04-09 13:30:00,72.28,72.37,72.27,72.36,17400.0,27.5302,27.5645,27.5264,27.5607,17400.0
2009-04-09 13:35:00,72.36,72.45,72.35,72.42,11200.0,27.5607,27.595,27.5569,27.5836,11200.0
2009-04-09 13:40:00,72.37,72.38,72.35,72.38,4800.0,27.5645,27.5683,27.5569,27.5683,4800.0
2009-04-09 13:45:00,72.38,72.38,72.28,72.28,3400.0,27.5683,27.5683,27.5302,27.5302,3400.0
2009-04-09 13:50:00,72.31,72.38,72.25,72.29,14900.0,27.5417,27.5683,27.5188,27.534,14900.0
2009-04-09 13:55:00,72.31,72.39,72.27,72.36,10700.0,27.5417,27.5721,27.5264,27.5607,10700.0
2009-04-09 14:00:00,72.35,72.43,72.31,72.31,4300.0,27.5569,27.5874,27.5417,27.5417,4300.0
2009-04-09 14:05:00,72.34,72.39,72.32,72.36,8600.0,27.5531,27.5721,27.5455,27.5607,8600.0
2009-04-09 14:10:00,72.36,72.37,72.31,72.35,6800.0,27.5607,27.5645,27.5417,27.5569,6800.0
2009-04-09 14:15:00,72.34,72.42,72.27,72.34,5400.0,27.5531,27.5836,27.5264,27.5531,5400.0
2009-04-09 14:20:00,72.38,72.5,72.3,72.37,30700.0,27.5683,27.614,27.5379,27.5645,30700.0
2009-04-09 14:25:00,72.36,72.37,72.24,72.3,8000.0,27.5607,27.5645,27.515,27.5379,8000.0
2009-04-09 14:30:00,72.3,72.43,72.24,72.34,24900.0,27.5379,27.5874,27.515,27.5531,24900.0
2009-04-09 14:35:00,72.36,72.42,72.34,72.38,7300.0,27.5607,27.5836,27.5531,27.5683,7300.0
2009-04-09 14:40:00,72.36,72.48,72.36,72.4,7900.0,27.5607,27.6064,27.5607,27.5759,7900.0
2009-04-09 14:45:00,72.4,72.5,72.4,72.44,31400.0,27.5759,27.614,27.5759,27.5912,31400.0
2009-04-09 14:50:00,72.46,72.55,72.44,72.5,14000.0,27.5988,27.6331,27.5912,27.614,14000.0
2009-04-09 14:55:00,72.5,72.51,72.47,72.47,4500.0,27.614,27.6178,27.6026,27.6026,4500.0
2009-04-09 15:00:00,72.46,72.51,72.44,72.47,26500.0,27.5988,27.6178,27.5912,27.6026,26500.0
2009-04-09 15:05:00,72.52,72.52,72.45,72.49,7600.0,27.6216,27.6216,27.595,27.6102,7600.0
2009-04-09 15:10:00,72.48,72.52,72.44,72.49,12400.0,27.6064,27.6216,27.5912,27.6102,12400.0
2009-04-09 15:15:00,72.52,72.52,72.45,72.47,5600.0,27.6216,27.6216,27.595,27.6026,5600.0
2009-04-09 15:20:00,72.47,72.5,72.43,72.43,8500.0,27.6026,27.614,27.5874,27.5874,8500.0
2009-04-09 15:25:00,72.43,72.45,72.41,72.44,13000.0,27.5874,27.595,27.5797,27.5912,13000.0
2009-04-09 15:30:00,72.45,72.45,72.4,72.45,7100.0,27.595,27.595,27.5759,27.595,7100.0
2009-04-09 15:35:00,72.44,72.46,72.42,72.44,4900.0,27.5912,27.5988,27.5836,27.5912,4900.0
2009-04-09 15:40:00,72.43,72.45,72.22,72.33,27900.0,27.5874,27.595,27.5074,27.5493,27900.0
2009-04-09 15:45:00,72.37,72.39,72.28,72.34,6600.0,27.5645,27.5721,27.5302,27.5531,6600.0
2009-04-09 15:50:00,72.39,72.41,72.34,72.37,13700.0,27.5721,27.5797,27.5531,27.5645,13700.0
2009-04-09 15:55:00,72.33,72.39,72.28,72.34,30500.0,27.5493,27.5721,27.5302,27.5531,30500.0
2009-04-13 09:30:00,71.4,71.64,71.0,71.43,37900.0,27.1951,27.2865,27.0427,27.2065,37900.0
2009-04-13 09:35:00,71.43,71.51,71.4,71.51,26800.0,27.2065,27.237,27.1951,27.237,26800.0
2009-04-13 09:40:00,71.47,71.48,71.38,71.41,8100.0,27.2217,27.2255,27.1874,27.1989,8100.0
2009-04-13 09:45:00,71.4,71.45,71.4,71.44,19800.0,27.1951,27.2141,27.1951,27.2103,19800.0
2009-04-13 09:50:00,71.42,71.46,71.42,71.42,14500.0,27.2027,27.2179,27.2027,27.2027,14500.0
2009-04-13 09:55:00,71.4,71.45,71.3,71.37,6400.0,27.1951,27.2141,27.157,27.1836,6400.0
2009-04-13 10:00:00,71.35,71.47,71.35,71.47,12300.0,27.176,27.2217,27.176,27.2217,12300.0
2009-04-13 10:05:00,71.44,71.82,71.44,71.78,14900.0,27.2103,27.355,27.2103,27.3398,14900.0
2009-04-13 10:10:00,71.89,71.89,71.73,71.86,5800.0,27.3817,27.3817,27.3207,27.3703,5800.0
2009-04-13 10:15:00,71.87,71.9,71.85,71.86,2900.0,27.3741,27.3855,27.3665,27.3703,2900.0
2009-04-13 10:20:00,71.87,71.93,71.84,71.91,22000.0,27.3741,27.3969,27.3626,27.3893,22000.0
2009-04-13 10:25:00,71.88,71.93,71.84,71.84,5800.0,27.3779,27.3969,27.3626,27.3626,5800.0
2009-04-13 10:30:00,71.88,71.91,71.73,71.82,4800.0,27.3779,27.3893,27.3207,27.355,4800.0
2009-04-13 10:35:00,71.86,71.9,71.77,71.84,6600.0,27.3703,27.3855,27.336,27.3626,6600.0
2009-04-13 10:40:00,71.79,71.89,71.78,71.85,6300.0,27.3436,27.3817,27.3398,27.3665,6300.0
2009-04-13 10:45:00,71.85,71.92,71.85,71.88,8600.0,27.3665,27.3931,27.3665,27.3779,8600.0
2009-04-13 10:50:00,71.92,71.92,71.82,71.89,10100.0,27.3931,27.3931,27.355,27.3817,10100.0
2009-04-13 10:55:00,71.85,71.88,71.71,71.84,3900.0,27.3665,27.3779,27.3131,27.3626,3900.0
2009-04-13 11:00:00,71.87,72.0,71.83,72.0,12600.0,27.3741,27.4236,27.3588,27.4236,12600.0
2009-04-13 11:05:00,72.01,72.07,71.93,71.95,7600.0,27.4274,27.4502,27.3969,27.4045,7600.0
2009-04-13 11:10:00,71.95,71.95,71.89,71.89,2200.0,27.4045,27.4045,27.3817,27.3817,2200.0
2009-04-13 11:15:00,71.95,71.98,71.94,71.98,2400.0,27.4045,27.416,27.4007,27.416,2400.0
2009-04-13 11:20:00,71.97,71.97,71.83,71.83,5000.0,27.4122,27.4122,27.3588,27.3588,5000.0
2009-04-13 11:25:00,71.9,71.93,71.9,71.9,2600.0,27.3855,27.3969,27.3855,27.3855,2600.0
2009-04-13 11:30:00,71.93,71.93,71.92,71.93,1300.0,27.3969,27.3969,27.3931,27.3969,1300.0
2009-04-13 11:35:00,71.92,71.93,71.91,71.92,2000.0,27.3931,27.3969,27.3893,27.3931,2000.0
2009-04-13 11:40:00,71.93,71.93,71.9,71.9,1200.0,27.3969,27.3969,27.3855,27.3855,1200.0
2009-04-13 11:45:00,71.93,71.93,71.91,71.92,2700.0,27.3969,27.3969,27.3893,27.3931,2700.0
2009-04-13 11:50:00,71.91,71.91,71.85,71.87,2400.0,27.3893,27.3893,27.3665,27.3741,2400.0
2009-04-13 11:55:00,71.91,71.91,71.82,71.9,8800.0,27.3893,27.3893,27.355,27.3855,8800.0
2009-04-13 12:00:00,71.89,71.92,71.87,71.9,4900.0,27.3817,27.3931,27.3741,27.3855,4900.0
2009-04-13 12:05:00,71.92,71.92,71.89,71.92,6500.0,27.3931,27.3931,27.3817,27.3931,6500.0
2009-04-13 12:10:00,71.92,71.92,71.91,71.92,3200.0,27.3931,27.3931,27.3893,27.3931,3200.0
2009-04-13 12:15:00,71.92,71.93,71.92,71.93,3100.0,27.3931,27.3969,27.3931,27.3969,3100.0
2009-04-13 12:20:00,71.93,71.93,71.92,71.93,1800.0,27.3969,27.3969,27.3931,27.3969,1800.0
2009-04-13 12:25:00,71.93,71.93,71.85,71.88,6100.0,27.3969,27.3969,27.3665,27.3779,6100.0
2009-04-13 12:30:00,71.88,71.92,71.88,71.91,8500.0,27.3779,27.3931,27.3779,27.3893,8500.0
2009-04-13 12:35:00,71.91,71.92,71.89,71.91,2900.0,27.3893,27.3931,27.3817,27.3893,2900.0
2009-04-13 12:40:00,71.9,71.92,71.9,71.92,2600.0,27.3855,27.3931,27.3855,27.3931,2600.0
2009-04-13 12:45:00,71.92,71.92,71.91,71.92,4800.0,27.3931,27.3931,27.3893,27.3931,4800.0
2009-04-13 12:50:00,71.92,71.92,71.85,71.9,10600.0,27.3931,27.3931,27.3665,27.3855,10600.0
2009-04-13 12:55:00,71.91,71.92,71.9,71.91,6200.0,27.3893,27.3931,27.3855,27.3893,6200.0
2009-04-13 13:00:00,71.9,71.98,71.84,71.9,38500.0,27.3855,27.416,27.3626,27.3855,38500.0
2009-04-13 13:05:00,71.87,71.92,71.87,71.92,4300.0,27.3741,27.3931,27.3741,27.3931,4300.0
2009-04-13 13:10:00,71.86,71.96,71.86,71.94,20000.0,27.3703,27.4084,27.3703,27.4007,20000.0
2009-04-13 13:15:00,71.96,71.97,71.89,71.97,8100.0,27.4084,27.4122,27.3817,27.4122,8100.0
2009-04-13 13:20:00,71.95,71.98,71.93,71.98,3500.0,27.4045,27.416,27.3969,27.416,3500.0
2009-04-13 13:25:00,71.95,71.98,71.95,71.98,3200.0,27.4045,27.416,27.4045,27.416,3200.0
2009-04-13 13:30:00,72.0,72.0,71.93,72.0,4400.0,27.4236,27.4236,27.3969,27.4236,4400.0
2009-04-13 13:35:00,72.0,72.02,71.96,71.96,11100.0,27.4236,27.4312,27.4084,27.4084,11100.0
2009-04-13 13:40:00,72.01,72.41,71.96,72.36,3800.0,27.4274,27.5797,27.4084,27.5607,3800.0
2009-04-13 13:45:00,72.01,72.06,72.0,72.05,10700.0,27.4274,27.4464,27.4236,27.4426,10700.0
2009-04-13 13:50:00,72.04,72.06,72.01,72.05,3700.0,27.4388,27.4464,27.4274,27.4426,3700.0
2009-04-13 13:55:00,72.06,72.06,71.97,72.05,14700.0,27.4464,27.4464,27.4122,27.4426,14700.0
2009-04-13 14:00:00,72.06,72.3,72.01,72.28,5100.0,27.4464,27.5379,27.4274,27.5302,5100.0
2009-04-13 14:05:00,72.3,72.3,72.28,72.3,9300.0,27.5379,27.5379,27.5302,27.5379,9300.0
2009-04-13 14:10:00,72.29,72.29,72.03,72.1,14800.0,27.534,27.534,27.435,27.4617,14800.0
2009-04-13 14:15:00,72.06,72.26,72.06,72.2,12700.0,27.4464,27.5226,27.4464,27.4998,12700.0
2009-04-13 14:20:00,72.25,72.36,72.02,72.03,21200.0,27.5188,27.5607,27.4312,27.435,21200.0
2009-04-13 14:25:00,72.02,72.12,71.85,72.12,6200.0,27.4312,27.4693,27.3665,27.4693,6200.0
2009-04-13 14:30:00,72.09,72.14,72.05,72.05,3100.0,27.4579,27.4769,27.4426,27.4426,3100.0
2009-04-13 14:35:00,72.09,72.09,72.04,72.05,2800.0,27.4579,27.4579,27.4388,27.4426,2800.0
2009-04-13 14:40:00,72.05,72.1,72.05,72.06,2400.0,27.4426,27.4617,27.4426,27.4464,2400.0
2009-04-13 14:45:00,72.07,72.12,72.07,72.07,10300.0,27.4502,27.4693,27.4502,27.4502,10300.0
2009-04-13 14:50:00,72.07,72.14,72.07,72.1,2800.0,27.4502,27.4769,27.4502,27.4617,2800.0
2009-04-13 14:55:00,72.1,72.15,72.1,72.15,1400.0,27.4617,27.4807,27.4617,27.4807,1400.0
2009-04-13 15:00:00,72.15,72.28,72.14,72.24,15400.0,27.4807,27.5302,27.4769,27.515,15400.0
2009-04-13 15:05:00,72.27,72.34,72.25,72.28,30500.0,27.5264,27.5531,27.5188,27.5302,30500.0
2009-04-13 15:10:00,72.26,72.35,72.25,72.29,18400.0,27.5226,27.5569,27.5188,27.534,18400.0
2009-04-13 15:15:00,72.34,72.44,72.34,72.44,31000.0,27.5531,27.5912,27.5531,27.5912,31000.0
2009-04-13 15:20:00,72.44,72.47,72.33,72.44,12900.0,27.5912,27.6026,27.5493,27.5912,12900.0
2009-04-13 15:25:00,72.44,72.45,72.1,72.15,8300.0,27.5912,27.595,27.4617,27.4807,8300.0
2009-04-13 15:30:00,72.21,72.23,72.15,72.23,11700.0,27.5036,27.5112,27.4807,27.5112,11700.0
2009-04-13 15:35:00,72.2,72.29,72.2,72.25,21300.0,27.4998,27.534,27.4998,27.5188,21300.0
2009-04-13 15:40:00,72.25,72.29,72.18,72.25,2600.0,27.5188,27.534,27.4921,27.5188,2600.0
2009-04-13 15:45:00,72.25,72.48,72.25,72.34,33700.0,27.5188,27.6064,27.5188,27.5531,33700.0
2009-04-13 15:50:00,72.38,72.47,72.32,72.4,3300.0,27.5683,27.6026,27.5455,27.5759,3300.0
2009-04-13 15:55:00,72.43,72.43,72.25,72.25,13400.0,27.5874,27.5874,27.5188,27.5188,13400.0
2009-04-14 09:30:00,72.24,72.24,71.9,71.95,16800.0,27.515,27.515,27.3855,27.4045,16800.0
2009-04-14 09:35:00,71.96,72.13,71.86,72.13,3900.0,27.4084,27.4731,27.3703,27.4731,3900.0
2009-04-14 09:40:00,72.13,72.15,72.07,72.12,2800.0,27.4731,27.4807,27.4502,27.4693,2800.0
2009-04-14 09:45:00,72.07,72.07,71.89,72.0,2700.0,27.4502,27.4502,27.3817,27.4236,2700.0
2009-04-14 09:50:00,72.06,72.07,71.78,71.95,6700.0,27.4464,27.4502,27.3398,27.4045,6700.0
2009-04-14 09:55:00,71.95,72.05,71.95,72.05,8500.0,27.4045,27.4426,27.4045,27.4426,8500.0
2009-04-14 10:00:00,72.0,72.03,71.94,72.03,2600.0,27.4236,27.435,27.4007,27.435,2600.0
2009-04-14 10:05:00,72.03,72.03,71.99,71.99,2600.0,27.435,27.435,27.4198,27.4198,2600.0
2009-04-14 10:10:00,71.97,71.98,71.83,71.85,3500.0,27.4122,27.416,27.3588,27.3665,3500.0
2009-04-14 10:15:00,71.94,71.94,71.89,71.91,10300.0,27.4007,27.4007,27.3817,27.3893,10300.0
2009-04-14 10:20:00,71.91,71.91,71.85,71.88,4200.0,27.3893,27.3893,27.3665,27.3779,4200.0
2009-04-14 10:25:00,71.88,71.98,71.88,71.98,3100.0,27.3779,27.416,27.3779,27.416,3100.0
2009-04-14 10:30:00,71.98,72.04,71.96,72.04,2600.0,27.416,27.4388,27.4084,27.4388,2600.0
2009-04-14 10:35:00,72.04,72.04,71.85,71.98,8400.0,27.4388,27.4388,27.3665,27.416,8400.0
2009-04-14 10:40:00,71.98,71.98,71.95,71.98,3300.0,27.416,27.416,27.4045,27.416,3300.0
2009-04-14 10:45:00,71.98,71.98,71.94,71.94,2400.0,27.416,27.416,27.4007,27.4007,2400.0
2009-04-14 10:50:00,71.95,71.95,71.85,71.9,9100.0,27.4045,27.4045,27.3665,27.3855,9100.0
2009-04-14 10:55:00,71.88,71.92,71.85,71.89,2500.0,27.3779,27.3931,27.3665,27.3817,2500.0
2009-04-14 11:00:00,71.89,71.91,71.88,71.91,2600.0,27.3817,27.3893,27.3779,27.3893,2600.0
2009-04-14 11:05:00,71.9,71.92,71.9,71.9,2000.0,27.3855,27.3931,27.3855,27.3855,2000.0
2009-04-14 11:10:00,71.92,71.92,71.92,71.92,700.0,27.3931,27.3931,27.3931,27.3931,700.0
2009-04-14 11:15:00,71.92,71.92,71.91,71.92,3900.0,27.3931,27.3931,27.3893,27.3931,3900.0
2009-04-14 11:20:00,71.91,71.91,71.86,71.86,3400.0,27.3893,27.3893,27.3703,27.3703,3400.0
2009-04-14 11:25:00,71.85,71.85,71.79,71.81,10800.0,27.3665,27.3665,27.3436,27.3512,10800.0
2009-04-14 11:30:00,71.81,71.89,71.81,71.88,3300.0,27.3512,27.3817,27.3512,27.3779,3300.0
2009-04-14 11:35:00,71.85,71.89,71.83,71.87,6200.0,27.3665,27.3817,27.3588,27.3741,6200.0
2009-04-14 11:40:00,71.89,71.9,71.85,71.85,1700.0,27.3817,27.3855,27.3665,27.3665,1700.0
2009-04-14 11:45:00,71.86,71.86,71.85,71.85,1300.0,27.3703,27.3703,27.3665,27.3665,1300.0
2009-04-14 11:50:00,71.85,71.86,71.84,71.84,2200.0,27.3665,27.3703,27.3626,27.3626,2200.0
2009-04-14 11:55:00,71.84,71.86,71.83,71.85,10400.0,27.3626,27.3703,27.3588,27.3665,10400.0
2009-04-14 12:00:00,71.84,71.86,71.8,71.86,11100.0,27.3626,27.3703,27.3474,27.3703,11100.0
2009-04-14 12:05:00,71.85,71.86,71.81,71.81,7700.0,27.3665,27.3703,27.3512,27.3512,7700.0
2009-04-14 12:10:00,71.84,71.84,71.78,71.8,2900.0,27.3626,27.3626,27.3398,27.3474,2900.0
2009-04-14 12:15:00,71.8,71.83,71.75,71.81,11000.0,27.3474,27.3588,27.3284,27.3512,11000.0
2009-04-14 12:20:00,71.81,71.84,71.78,71.81,8400.0,27.3512,27.3626,27.3398,27.3512,8400.0
2009-04-14 12:25:00,71.81,71.85,71.64,71.85,7600.0,27.3512,27.3665,27.2865,27.3665,7600.0
2009-04-14 12:30:00,71.83,71.86,71.75,71.77,4200.0,27.3588,27.3703,27.3284,27.336,4200.0
2009-04-14 12:35:00,71.8,71.86,71.77,71.77,4800.0,27.3474,27.3703,27.336,27.336,4800.0
2009-04-14 12:40:00,71.81,71.81,71.7,71.74,4400.0,27.3512,27.3512,27.3093,27.3246,4400.0
2009-04-14 12:45:00,71.7,71.74,71.57,71.66,6900.0,27.3093,27.3246,27.2598,27.2941,6900.0
2009-04-14 12:50:00,71.65,71.73,71.65,71.68,6500.0,27.2903,27.3207,27.2903,27.3017,6500.0
2009-04-14 12:55:00,71.68,71.69,71.63,71.65,2000.0,27.3017,27.3055,27.2827,27.2903,2000.0
2009-04-14 13:00:00,71.69,71.69,71.6,71.61,3000.0,27.3055,27.3055,27.2712,27.275,3000.0
2009-04-14 13:05:00,71.64,71.64,71.59,71.63,4100.0,27.2865,27.2865,27.2674,27.2827,4100.0
2009-04-14 13:10:00,71.64,71.64,71.56,71.59,11200.0,27.2865,27.2865,27.256,27.2674,11200.0
2009-04-14 13:15:00,71.62,71.65,71.62,71.64,700.0,27.2789,27.2903,27.2789,27.2865,700.0
2009-04-14 13:20:00,71.65,71.65,71.61,71.63,4100.0,27.2903,27.2903,27.275,27.2827,4100.0
2009-04-14 13:25:00,71.65,71.66,71.61,71.61,4000.0,27.2903,27.2941,27.275,27.275,4000.0
2009-04-14 13:30:00,71.63,71.63,71.55,71.56,6900.0,27.2827,27.2827,27.2522,27.256,6900.0
2009-04-14 13:35:00,71.65,71.66,71.58,71.65,2300.0,27.2903,27.2941,27.2636,27.2903,2300.0
2009-04-14 13:40:00,71.65,71.66,71.64,71.66,800.0,27.2903,27.2941,27.2865,27.2941,800.0
2009-04-14 13:45:00,71.64,71.64,71.56,71.57,3300.0,27.2865,27.2865,27.256,27.2598,3300.0
2009-04-14 13:50:00,71.58,71.59,71.57,71.57,1800.0,27.2636,27.2674,27.2598,27.2598,1800.0
2009-04-14 13:55:00,71.57,71.57,71.51,71.54,10600.0,27.2598,27.2598,27.237,27.2484,10600.0
2009-04-14 14:00:00,71.54,71.57,71.54,71.57,1900.0,27.2484,27.2598,27.2484,27.2598,1900.0
2009-04-14 14:05:00,71.57,71.58,71.53,71.57,17300.0,27.2598,27.2636,27.2446,27.2598,17300.0
2009-04-14 14:10:00,71.56,71.59,71.52,71.57,2500.0,27.256,27.2674,27.2408,27.2598,2500.0
2009-04-14 14:15:00,71.54,71.59,71.51,71.58,4900.0,27.2484,27.2674,27.237,27.2636,4900.0
2009-04-14 14:20:00,71.57,71.58,71.53,71.58,2600.0,27.2598,27.2636,27.2446,27.2636,2600.0
2009-04-14 14:25:00,71.57,71.59,71.55,71.59,1600.0,27.2598,27.2674,27.2522,27.2674,1600.0
2009-04-14 14:30:00,71.58,71.59,71.56,71.58,7500.0,27.2636,27.2674,27.256,27.2636,7500.0
2009-04-14 14:35:00,71.58,71.7,71.58,71.7,21200.0,27.2636,27.3093,27.2636,27.3093,21200.0
2009-04-14 14:40:00,71.69,71.69,71.66,71.66,1700.0,27.3055,27.3055,27.2941,27.2941,1700.0
2009-04-14 14:45:00,71.67,71.69,71.67,71.69,1400.0,27.2979,27.3055,27.2979,27.3055,1400.0
2009-04-14 14:50:00,71.7,71.7,71.68,71.68,1400.0,27.3093,27.3093,27.3017,27.3017,1400.0
2009-04-14 14:55:00,71.67,71.67,71.57,71.59,13600.0,27.2979,27.2979,27.2598,27.2674,13600.0
2009-04-14 15:00:00,71.59,71.63,71.58,71.58,9900.0,27.2674,27.2827,27.2636,27.2636,9900.0
2009-04-14 15:05:00,71.6,71.63,71.58,71.63,3100.0,27.2712,27.2827,27.2636,27.2827,3100.0
2009-04-14 15:10:00,71.62,71.69,71.62,71.69,1200.0,27.2789,27.3055,27.2789,27.3055,1200.0
2009-04-14 15:15:00,71.67,71.69,71.65,71.69,3100.0,27.2979,27.3055,27.2903,27.3055,3100.0
2009-04-14 15:20:00,71.69,71.7,71.69,71.69,6800.0,27.3055,27.3093,27.3055,27.3055,6800.0
2009-04-14 15:25:00,71.69,71.7,71.67,71.7,19000.0,27.3055,27.3093,27.2979,27.3093,19000.0
2009-04-14 15:30:00,71.7,71.8,71.66,71.76,6100.0,27.3093,27.3474,27.2941,27.3322,6100.0
2009-04-14 15:35:00,71.78,71.83,71.73,71.83,5100.0,27.3398,27.3588,27.3207,27.3588,5100.0
2009-04-14 15:40:00,71.79,71.87,71.79,71.83,10600.0,27.3436,27.3741,27.3436,27.3588,10600.0
2009-04-14 15:45:00,71.83,71.9,71.83,71.86,5900.0,27.3588,27.3855,27.3588,27.3703,5900.0
2009-04-14 15:50:00,71.85,71.89,71.84,71.88,15100.0,27.3665,27.3817,27.3626,27.3779,15100.0
2009-04-14 15:55:00,71.89,71.89,71.8,71.85,25100.0,27.3817,27.3817,27.3474,27.3665,25100.0
2009-04-15 09:30:00,72.22,72.23,71.76,72.15,14700.0,27.5074,27.5112,27.3322,27.4807,14700.0
2009-04-15 09:35:00,72.1,72.13,71.95,71.95,6000.0,27.4617,27.4731,27.4045,27.4045,6000.0
2009-04-15 09:40:00,71.98,72.03,71.8,71.87,14400.0,27.416,27.435,27.3474,27.3741,14400.0
2009-04-15 09:45:00,71.88,71.89,71.69,71.72,10200.0,27.3779,27.3817,27.3055,27.3169,10200.0
2009-04-15 09:50:00,71.72,71.79,71.72,71.78,6100.0,27.3169,27.3436,27.3169,27.3398,6100.0
2009-04-15 09:55:00,71.75,71.8,71.69,71.69,8100.0,27.3284,27.3474,27.3055,27.3055,8100.0
2009-04-15 10:00:00,71.71,71.71,71.69,71.69,5300.0,27.3131,27.3131,27.3055,27.3055,5300.0
2009-04-15 10:05:00,71.7,71.74,71.7,71.72,3800.0,27.3093,27.3246,27.3093,27.3169,3800.0
2009-04-15 10:10:00,71.7,71.77,71.67,71.74,7600.0,27.3093,27.336,27.2979,27.3246,7600.0
2009-04-15 10:15:00,71.75,72.01,71.75,71.99,13500.0,27.3284,27.4274,27.3284,27.4198,13500.0
2009-04-15 10:20:00,72.01,72.15,71.99,72.12,11200.0,27.4274,27.4807,27.4198,27.4693,11200.0
2009-04-15 10:25:00,72.12,72.19,72.11,72.17,5700.0,27.4693,27.496,27.4655,27.4883,5700.0
2009-04-15 10:30:00,72.16,72.2,72.14,72.17,13300.0,27.4845,27.4998,27.4769,27.4883,13300.0
2009-04-15 10:35:00,72.16,72.18,72.15,72.15,3700.0,27.4845,27.4921,27.4807,27.4807,3700.0
2009-04-15 10:40:00,72.13,72.15,72.07,72.13,2200.0,27.4731,27.4807,27.4502,27.4731,2200.0
2009-04-15 10:45:00,72.06,72.14,72.06,72.08,3700.0,27.4464,27.4769,27.4464,27.4541,3700.0
2009-04-15 10:50:00,72.07,72.11,72.0,72.04,6400.0,27.4502,27.4655,27.4236,27.4388,6400.0
2009-04-15 10:55:00,72.04,72.04,71.91,71.91,6600.0,27.4388,27.4388,27.3893,27.3893,6600.0
2009-04-15 11:00:00,72.03,72.04,72.03,72.03,2800.0,27.435,27.4388,27.435,27.435,2800.0
2009-04-15 11:05:00,72.09,72.1,72.03,72.1,1600.0,27.4579,27.4617,27.435,27.4617,1600.0
2009-04-15 11:10:00,72.09,72.09,72.06,72.07,500.0,27.4579,27.4579,27.4464,27.4502,500.0
2009-04-15 11:15:00,72.06,72.07,72.03,72.03,500.0,27.4464,27.4502,27.435,27.435,500.0
2009-04-15 11:20:00,72.07,72.18,72.0,72.17,6500.0,27.4502,27.4921,27.4236,27.4883,6500.0
2009-04-15 11:25:00,72.15,72.19,72.09,72.17,1800.0,27.4807,27.496,27.4579,27.4883,1800.0
2009-04-15 11:30:00,72.17,72.17,72.1,72.15,6200.0,27.4883,27.4883,27.4617,27.4807,6200.0
2009-04-15 11:35:00,72.15,72.15,72.08,72.08,11900.0,27.4807,27.4807,27.4541,27.4541,11900.0
2009-04-15 11:40:00,72.1,72.13,72.05,72.1,5800.0,27.4617,27.4731,27.4426,27.4617,5800.0
2009-04-15 11:45:00,72.13,72.13,72.13,72.13,300.0,27.4731,27.4731,27.4731,27.4731,300.0
2009-04-15 11:50:00,72.13,72.2,72.12,72.19,4900.0,27.4731,27.4998,27.4693,27.496,4900.0
2009-04-15 11:55:00,72.13,72.2,72.13,72.2,9100.0,27.4731,27.4998,27.4731,27.4998,9100.0
2009-04-15 12:00:00,72.2,72.21,72.13,72.13,2900.0,27.4998,27.5036,27.4731,27.4731,2900.0
2009-04-15 12:05:00,72.2,72.21,72.13,72.13,2200.0,27.4998,27.5036,27.4731,27.4731,2200.0
2009-04-15 12:10:00,72.18,72.2,72.11,72.15,3900.0,27.4921,27.4998,27.4655,27.4807,3900.0
2009-04-15 12:15:00,72.19,72.19,72.13,72.18,1700.0,27.496,27.496,27.4731,27.4921,1700.0
2009-04-15 12:20:00,72.18,72.18,72.16,72.18,2900.0,27.4921,27.4921,27.4845,27.4921,2900.0
2009-04-15 12:25:00,72.18,72.18,72.15,72.16,2200.0,27.4921,27.4921,27.4807,27.4845,2200.0
2009-04-15 12:30:00,72.17,72.18,72.14,72.17,1100.0,27.4883,27.4921,27.4769,27.4883,1100.0
2009-04-15 12:35:00,72.14,72.2,72.13,72.2,4200.0,27.4769,27.4998,27.4731,27.4998,4200.0
2009-04-15 12:40:00,72.17,72.2,72.17,72.19,600.0,27.4883,27.4998,27.4883,27.496,600.0
2009-04-15 12:45:00,72.19,72.21,72.17,72.17,4000.0,27.496,27.5036,27.4883,27.4883,4000.0
2009-04-15 12:50:00,72.14,72.2,72.14,72.2,2600.0,27.4769,27.4998,27.4769,27.4998,2600.0
2009-04-15 12:55:00,72.19,72.22,72.18,72.2,4200.0,27.496,27.5074,27.4921,27.4998,4200.0
2009-04-15 13:00:00,72.2,72.27,72.18,72.24,10600.0,27.4998,27.5264,27.4921,27.515,10600.0
2009-04-15 13:05:00,72.25,72.27,72.18,72.18,4600.0,27.5188,27.5264,27.4921,27.4921,4600.0
2009-04-15 13:10:00,72.26,72.26,72.24,72.24,4300.0,27.5226,27.5226,27.515,27.515,4300.0
2009-04-15 13:15:00,72.24,72.31,72.23,72.25,16000.0,27.515,27.5417,27.5112,27.5188,16000.0
2009-04-15 13:20:00,72.26,72.27,72.25,72.27,6000.0,27.5226,27.5264,27.5188,27.5264,6000.0
2009-04-15 13:25:00,72.27,72.27,72.25,72.25,8300.0,27.5264,27.5264,27.5188,27.5188,8300.0
2009-04-15 13:30:00,72.27,72.31,72.26,72.31,4900.0,27.5264,27.5417,27.5226,27.5417,4900.0
2009-04-15 13:35:00,72.27,72.31,72.27,72.29,6000.0,27.5264,27.5417,27.5264,27.534,6000.0
2009-04-15 13:40:00,72.3,72.31,72.26,72.31,7200.0,27.5379,27.5417,27.5226,27.5417,7200.0
2009-04-15 13:45:00,72.29,72.3,72.21,72.25,5400.0,27.534,27.5379,27.5036,27.5188,5400.0
2009-04-15 13:50:00,72.25,72.25,72.2,72.24,3000.0,27.5188,27.5188,27.4998,27.515,3000.0
2009-04-15 13:55:00,72.24,72.25,72.22,72.24,6100.0,27.515,27.5188,27.5074,27.515,6100.0
2009-04-15 14:00:00,72.25,72.25,72.24,72.24,6700.0,27.5188,27.5188,27.515,27.515,6700.0
2009-04-15 14:05:00,72.24,72.3,72.22,72.3,11800.0,27.515,27.5379,27.5074,27.5379,11800.0
2009-04-15 14:10:00,72.3,72.3,72.24,72.24,4300.0,27.5379,27.5379,27.515,27.515,4300.0
2009-04-15 14:15:00,72.26,72.26,72.24,72.24,2000.0,27.5226,27.5226,27.515,27.515,2000.0
2009-04-15 14:20:00,72.25,72.26,72.2,72.26,5700.0,27.5188,27.5226,27.4998,27.5226,5700.0
2009-04-15 14:25:00,72.25,72.28,72.24,72.26,5800.0,27.5188,27.5302,27.515,27.5226,5800.0
2009-04-15 14:30:00,72.26,72.27,72.2,72.2,8400.0,27.5226,27.5264,27.4998,27.4998,8400.0
2009-04-15 14:35:00,72.22,72.27,72.22,72.24,7100.0,27.5074,27.5264,27.5074,27.515,7100.0
2009-04-15 14:40:00,72.24,72.26,72.24,72.26,2400.0,27.515,27.5226,27.515,27.5226,2400.0
2009-04-15 14:45:00,72.24,72.27,72.18,72.24,11100.0,27.515,27.5264,27.4921,27.515,11100.0
2009-04-15 14:50:00,72.24,72.27,72.23,72.26,1200.0,27.515,27.5264,27.5112,27.5226,1200.0
2009-04-15 14:55:00,72.27,72.27,72.18,72.2,7000.0,27.5264,27.5264,27.4921,27.4998,7000.0
2009-04-15 15:00:00,72.2,72.24,72.17,72.24,4500.0,27.4998,27.515,27.4883,27.515,4500.0
2009-04-15 15:05:00,72.21,72.22,72.1,72.12,7500.0,27.5036,27.5074,27.4617,27.4693,7500.0
2009-04-15 15:10:00,72.2,72.2,72.18,72.2,7300.0,27.4998,27.4998,27.4921,27.4998,7300.0
2009-04-15 15:15:00,72.19,72.2,72.19,72.2,3900.0,27.496,27.4998,27.496,27.4998,3900.0
2009-04-15 15:20:00,72.2,72.25,72.18,72.25,4800.0,27.4998,27.5188,27.4921,27.5188,4800.0
2009-04-15 15:25:00,72.22,72.35,72.17,72.26,7800.0,27.5074,27.5569,27.4883,27.5226,7800.0
2009-04-15 15:30:00,72.26,72.34,72.25,72.28,6800.0,27.5226,27.5531,27.5188,27.5302,6800.0
2009-04-15 15:35:00,72.28,72.38,72.23,72.35,6200.0,27.5302,27.5683,27.5112,27.5569,6200.0
2009-04-15 15:40:00,72.32,72.35,72.29,72.32,13700.0,27.5455,27.5569,27.534,27.5455,13700.0
2009-04-15 15:45:00,72.33,72.49,72.32,72.49,13000.0,27.5493,27.6102,27.5455,27.6102,13000.0
2009-04-15 15:50:00,72.48,72.49,72.45,72.45,12100.0,27.6064,27.6102,27.595,27.595,12100.0
2009-04-15 15:55:00,72.46,72.5,72.45,72.49,12000.0,27.5988,27.614,27.595,27.6102,12000.0
2009-04-16 09:30:00,72.71,73.44,72.67,73.29,51200.0,27.694,27.9721,27.6788,27.9149,51200.0
2009-04-16 09:35:00,73.29,73.33,73.2,73.23,10500.0,27.9149,27.9302,27.8806,27.8921,10500.0
2009-04-16 09:40:00,73.17,73.26,73.13,73.2,20800.0,27.8692,27.9035,27.854,27.8806,20800.0
2009-04-16 09:45:00,73.22,73.26,73.2,73.24,18600.0,27.8883,27.9035,27.8806,27.8959,18600.0
2009-04-16 09:50:00,73.24,73.28,73.21,73.28,23600.0,27.8959,27.9111,27.8845,27.9111,23600.0
2009-04-16 09:55:00,73.27,73.5,73.25,73.5,19200.0,27.9073,27.9949,27.8997,27.9949,19200.0
2009-04-16 10:00:00,73.5,73.6,73.36,73.48,45800.0,27.9949,28.033,27.9416,27.9873,45800.0
2009-04-16 10:05:00,73.42,73.49,73.42,73.47,11400.0,27.9644,27.9911,27.9644,27.9835,11400.0
2009-04-16 10:10:00,73.48,73.48,73.44,73.44,9600.0,27.9873,27.9873,27.9721,27.9721,9600.0
2009-04-16 10:15:00,73.45,73.45,73.39,73.39,5500.0,27.9759,27.9759,27.953,27.953,5500.0
2009-04-16 10:20:00,73.44,73.45,73.42,73.42,5600.0,27.9721,27.9759,27.9644,27.9644,5600.0
2009-04-16 10:25:00,73.42,73.46,73.35,73.38,11300.0,27.9644,27.9797,27.9378,27.9492,11300.0
2009-04-16 10:30:00,73.38,73.4,73.29,73.4,8700.0,27.9492,27.9568,27.9149,27.9568,8700.0
2009-04-16 10:35:00,73.35,73.43,73.33,73.43,15500.0,27.9378,27.9682,27.9302,27.9682,15500.0
2009-04-16 10:40:00,73.37,73.4,73.33,73.33,13300.0,27.9454,27.9568,27.9302,27.9302,13300.0
2009-04-16 10:45:00,73.32,73.35,73.25,73.26,9800.0,27.9264,27.9378,27.8997,27.9035,9800.0
2009-04-16 10:50:00,73.3,73.37,73.26,73.31,11300.0,27.9187,27.9454,27.9035,27.9225,11300.0
2009-04-16 10:55:00,73.29,73.33,73.25,73.32,6400.0,27.9149,27.9302,27.8997,27.9264,6400.0
2009-04-16 11:00:00,73.29,73.3,73.25,73.27,4600.0,27.9149,27.9187,27.8997,27.9073,4600.0
2009-04-16 11:05:00,73.27,73.3,73.26,73.26,8100.0,27.9073,27.9187,27.9035,27.9035,8100.0
2009-04-16 11:10:00,73.26,73.26,73.2,73.25,11000.0,27.9035,27.9035,27.8806,27.8997,11000.0
2009-04-16 11:15:00,73.26,73.27,73.22,73.24,1600.0,27.9035,27.9073,27.8883,27.8959,1600.0
2009-04-16 11:20:00,73.23,73.33,73.23,73.26,6500.0,27.8921,27.9302,27.8921,27.9035,6500.0
2009-04-16 11:25:00,73.35,73.36,73.23,73.28,15000.0,27.9378,27.9416,27.8921,27.9111,15000.0
2009-04-16 11:30:00,73.27,73.28,73.25,73.28,2200.0,27.9073,27.9111,27.8997,27.9111,2200.0
2009-04-16 11:35:00,73.28,73.29,73.27,73.28,3400.0,27.9111,27.9149,27.9073,27.9111,3400.0
2009-04-16 11:40:00,73.28,73.29,73.28,73.28,5800.0,27.9111,27.9149,27.9111,27.9111,5800.0
2009-04-16 11:45:00,73.29,73.31,73.28,73.28,1900.0,27.9149,27.9225,27.9111,27.9111,1900.0
2009-04-16 11:50:00,73.31,73.31,73.25,73.26,7900.0,27.9225,27.9225,27.8997,27.9035,7900.0
2009-04-16 11:55:00,73.3,73.31,73.26,73.3,1700.0,27.9187,27.9225,27.9035,27.9187,1700.0
2009-04-16 12:00:00,73.31,73.31,73.29,73.3,2200.0,27.9225,27.9225,27.9149,27.9187,2200.0
2009-04-16 12:05:00,73.29,73.31,73.28,73.29,8100.0,27.9149,27.9225,27.9111,27.9149,8100.0
2009-04-16 12:10:00,73.3,73.31,73.3,73.3,5400.0,27.9187,27.9225,27.9187,27.9187,5400.0
2009-04-16 12:15:00,73.31,73.34,73.29,73.34,1400.0,27.9225,27.934,27.9149,27.934,1400.0
2009-04-16 12:20:00,73.33,73.35,73.31,73.33,13900.0,27.9302,27.9378,27.9225,27.9302,13900.0
2009-04-16 12:25:00,73.35,73.35,73.3,73.35,2600.0,27.9378,27.9378,27.9187,27.9378,2600.0
2009-04-16 12:30:00,73.34,73.35,73.33,73.35,3400.0,27.934,27.9378,27.9302,27.9378,3400.0
2009-04-16 12:35:00,73.35,73.35,73.34,73.34,5700.0,27.9378,27.9378,27.934,27.934,5700.0
2009-04-16 12:40:00,73.34,73.35,73.34,73.35,1400.0,27.934,27.9378,27.934,27.9378,1400.0
2009-04-16 12:45:00,73.34,73.35,73.34,73.34,1200.0,27.934,27.9378,27.934,27.934,1200.0
2009-04-16 12:50:00,73.34,73.35,73.28,73.31,5500.0,27.934,27.9378,27.9111,27.9225,5500.0
2009-04-16 12:55:00,73.31,73.31,73.3,73.31,3800.0,27.9225,27.9225,27.9187,27.9225,3800.0
2009-04-16 13:00:00,73.31,73.31,73.31,73.31,4700.0,27.9225,27.9225,27.9225,27.9225,4700.0
2009-04-16 13:05:00,73.31,73.31,73.31,73.31,900.0,27.9225,27.9225,27.9225,27.9225,900.0
2009-04-16 13:10:00,73.31,73.31,73.26,73.31,3600.0,27.9225,27.9225,27.9035,27.9225,3600.0
2009-04-16 13:15:00,73.31,73.31,73.3,73.3,1100.0,27.9225,27.9225,27.9187,27.9187,1100.0
2009-04-16 13:20:00,73.28,73.35,73.28,73.33,8900.0,27.9111,27.9378,27.9111,27.9302,8900.0
2009-04-16 13:25:00,73.33,73.33,73.29,73.3,2200.0,27.9302,27.9302,27.9149,27.9187,2200.0
2009-04-16 13:30:00,73.33,73.33,73.3,73.3,1600.0,27.9302,27.9302,27.9187,27.9187,1600.0
2009-04-16 13:35:00,73.32,73.38,73.31,73.38,11400.0,27.9264,27.9492,27.9225,27.9492,11400.0
2009-04-16 13:40:00,73.38,73.38,73.35,73.35,4400.0,27.9492,27.9492,27.9378,27.9378,4400.0
2009-04-16 13:45:00,73.35,73.36,73.35,73.36,2700.0,27.9378,27.9416,27.9378,27.9416,2700.0
2009-04-16 13:50:00,73.36,73.36,73.22,73.27,22100.0,27.9416,27.9416,27.8883,27.9073,22100.0
2009-04-16 13:55:00,73.31,73.38,73.31,73.36,10200.0,27.9225,27.9492,27.9225,27.9416,10200.0
2009-04-16 14:00:00,73.36,73.38,73.34,73.38,4500.0,27.9416,27.9492,27.934,27.9492,4500.0
2009-04-16 14:05:00,73.38,73.43,73.38,73.39,2900.0,27.9492,27.9682,27.9492,27.953,2900.0
2009-04-16 14:10:00,73.39,73.45,73.39,73.44,4300.0,27.953,27.9759,27.953,27.9721,4300.0
2009-04-16 14:15:00,73.44,73.46,73.41,73.44,6600.0,27.9721,27.9797,27.9606,27.9721,6600.0
2009-04-16 14:20:00,73.45,73.46,73.44,73.46,4300.0,27.9759,27.9797,27.9721,27.9797,4300.0
2009-04-16 14:25:00,73.44,73.48,73.44,73.46,3800.0,27.9721,27.9873,27.9721,27.9797,3800.0
2009-04-16 14:30:00,73.46,73.5,73.45,73.5,16000.0,27.9797,27.9949,27.9759,27.9949,16000.0
2009-04-16 14:35:00,73.5,73.5,73.48,73.5,4300.0,27.9949,27.9949,27.9873,27.9949,4300.0
2009-04-16 14:40:00,73.49,73.59,73.49,73.59,13700.0,27.9911,28.0292,27.9911,28.0292,13700.0
2009-04-16 14:45:00,73.56,73.62,73.45,73.54,13000.0,28.0178,28.0406,27.9759,28.0101,13000.0
2009-04-16 14:50:00,73.5,73.6,73.5,73.6,17500.0,27.9949,28.033,27.9949,28.033,17500.0
2009-04-16 14:55:00,73.59,73.7,73.58,73.69,29800.0,28.0292,28.0711,28.0254,28.0673,29800.0
2009-04-16 15:00:00,73.69,73.88,73.67,73.76,14000.0,28.0673,28.1396,28.0597,28.0939,14000.0
2009-04-16 15:05:00,73.79,73.89,73.77,73.89,28500.0,28.1054,28.1435,28.0977,28.1435,28500.0
2009-04-16 15:10:00,73.82,74.16,73.81,74.0,63300.0,28.1168,28.2463,28.113,28.1854,63300.0
2009-04-16 15:15:00,73.94,74.07,73.81,74.06,44400.0,28.1625,28.212,28.113,28.2082,44400.0
2009-04-16 15:20:00,74.05,74.33,73.98,74.11,39600.0,28.2044,28.311,28.1777,28.2272,39600.0
2009-04-16 15:25:00,74.16,74.27,73.97,73.97,41500.0,28.2463,28.2882,28.1739,28.1739,41500.0
2009-04-16 15:30:00,74.02,74.13,73.91,74.13,10200.0,28.193,28.2349,28.1511,28.2349,10200.0
2009-04-16 15:35:00,74.11,74.2,74.04,74.11,36000.0,28.2272,28.2615,28.2006,28.2272,36000.0
2009-04-16 15:40:00,74.11,74.28,74.11,74.25,13800.0,28.2272,28.292,28.2272,28.2806,13800.0
2009-04-16 15:45:00,74.25,74.3,74.22,74.26,57300.0,28.2806,28.2996,28.2691,28.2844,57300.0
2009-04-16 15:50:00,74.24,74.25,74.11,74.13,17400.0,28.2768,28.2806,28.2272,28.2349,17400.0
2009-04-16 15:55:00,74.17,74.21,73.43,73.54,54600.0,28.2501,28.2653,27.9682,28.0101,54600.0
2009-04-17 09:30:00,73.89,74.04,73.8,73.8,17000.0,28.1435,28.2006,28.1092,28.1092,17000.0
2009-04-17 09:35:00,73.8,74.0,73.78,74.0,16000.0,28.1092,28.1854,28.1016,28.1854,16000.0
2009-04-17 09:40:00,74.1,74.21,73.5,73.7,10900.0,28.2234,28.2653,27.9949,28.0711,10900.0
2009-04-17 09:45:00,73.71,73.97,73.7,73.81,13800.0,28.0749,28.1739,28.0711,28.113,13800.0
2009-04-17 09:50:00,73.8,73.83,73.64,73.83,13800.0,28.1092,28.1206,28.0482,28.1206,13800.0
2009-04-17 09:55:00,73.82,73.82,73.77,73.77,5600.0,28.1168,28.1168,28.0977,28.0977,5600.0
2009-04-17 10:00:00,73.8,73.82,73.8,73.82,3900.0,28.1092,28.1168,28.1092,28.1168,3900.0
2009-04-17 10:05:00,73.82,73.82,73.81,73.81,5200.0,28.1168,28.1168,28.113,28.113,5200.0
2009-04-17 10:10:00,73.8,73.82,73.75,73.75,4400.0,28.1092,28.1168,28.0901,28.0901,4400.0
2009-04-17 10:15:00,73.75,73.79,73.71,73.73,5300.0,28.0901,28.1054,28.0749,28.0825,5300.0
2009-04-17 10:20:00,73.75,73.76,73.72,73.75,16700.0,28.0901,28.0939,28.0787,28.0901,16700.0
2009-04-17 10:25:00,73.76,73.76,73.71,73.75,5900.0,28.0939,28.0939,28.0749,28.0901,5900.0
2009-04-17 10:30:00,73.76,73.78,73.65,73.65,4800.0,28.0939,28.1016,28.052,28.052,4800.0
2009-04-17 10:35:00,73.75,73.76,73.71,73.76,8200.0,28.0901,28.0939,28.0749,28.0939,8200.0
2009-04-17 10:40:00,73.75,73.79,73.71,73.79,7100.0,28.0901,28.1054,28.0749,28.1054,7100.0
2009-04-17 10:45:00,73.79,74.14,73.75,74.09,6700.0,28.1054,28.2387,28.0901,28.2196,6700.0
2009-04-17 10:50:00,74.08,74.08,73.96,74.04,2800.0,28.2158,28.2158,28.1701,28.2006,2800.0
2009-04-17 10:55:00,74.05,74.4,74.04,74.18,7900.0,28.2044,28.3377,28.2006,28.2539,7900.0
2009-04-17 11:00:00,74.28,74.4,74.21,74.33,6400.0,28.292,28.3377,28.2653,28.311,6400.0
2009-04-17 11:05:00,74.31,74.38,74.28,74.38,5800.0,28.3034,28.3301,28.292,28.3301,5800.0
2009-04-17 11:10:00,74.38,74.69,74.38,74.69,8200.0,28.3301,28.4482,28.3301,28.4482,8200.0
2009-04-17 11:15:00,74.71,74.76,74.61,74.61,4700.0,28.4558,28.4748,28.4177,28.4177,4700.0
2009-04-17 11:20:00,74.61,74.66,74.6,74.64,7700.0,28.4177,28.4367,28.4139,28.4291,7700.0
2009-04-17 11:25:00,74.58,74.71,74.58,74.61,4600.0,28.4063,28.4558,28.4063,28.4177,4600.0
2009-04-17 11:30:00,74.64,74.64,74.54,74.6,2500.0,28.4291,28.4291,28.391,28.4139,2500.0
2009-04-17 11:35:00,74.62,75.0,74.62,75.0,11700.0,28.4215,28.5662,28.4215,28.5662,11700.0
2009-04-17 11:40:00,75.0,75.01,74.79,74.9,11400.0,28.5662,28.57,28.4863,28.5281,11400.0
2009-04-17 11:45:00,74.83,74.9,74.71,74.85,8200.0,28.5015,28.5281,28.4558,28.5091,8200.0
2009-04-17 11:50:00,74.85,74.9,74.82,74.87,5900.0,28.5091,28.5281,28.4977,28.5167,5900.0
2009-04-17 11:55:00,74.86,74.87,74.85,74.87,4800.0,28.5129,28.5167,28.5091,28.5167,4800.0
2009-04-17 12:00:00,74.86,74.86,74.83,74.83,2700.0,28.5129,28.5129,28.5015,28.5015,2700.0
2009-04-17 12:05:00,74.84,74.85,74.84,74.85,1300.0,28.5053,28.5091,28.5053,28.5091,1300.0
2009-04-17 12:10:00,74.85,74.9,74.85,74.89,6200.0,28.5091,28.5281,28.5091,28.5243,6200.0
2009-04-17 12:15:00,74.9,74.9,74.89,74.89,4900.0,28.5281,28.5281,28.5243,28.5243,4900.0
2009-04-17 12:20:00,74.9,74.96,74.89,74.96,3600.0,28.5281,28.551,28.5243,28.551,3600.0
2009-04-17 12:25:00,74.95,74.96,74.9,74.95,2700.0,28.5472,28.551,28.5281,28.5472,2700.0
2009-04-17 12:30:00,74.95,75.0,74.92,75.0,5300.0,28.5472,28.5662,28.5358,28.5662,5300.0
2009-04-17 12:35:00,74.98,75.03,74.9,74.91,10600.0,28.5586,28.5777,28.5281,28.532,10600.0
2009-04-17 12:40:00,74.86,75.0,74.86,75.0,2700.0,28.5129,28.5662,28.5129,28.5662,2700.0
2009-04-17 12:45:00,74.99,75.15,74.99,75.07,6400.0,28.5624,28.6234,28.5624,28.5929,6400.0
2009-04-17 12:50:00,75.01,75.12,74.95,75.07,9000.0,28.57,28.6119,28.5472,28.5929,9000.0
2009-04-17 12:55:00,75.08,75.15,75.0,75.08,11200.0,28.5967,28.6234,28.5662,28.5967,11200.0
2009-04-17 13:00:00,75.08,75.15,75.03,75.08,4200.0,28.5967,28.6234,28.5777,28.5967,4200.0
2009-04-17 13:05:00,75.07,75.1,75.06,75.1,5000.0,28.5929,28.6043,28.5891,28.6043,5000.0
2009-04-17 13:10:00,75.14,75.33,75.14,75.28,10100.0,28.6196,28.6919,28.6196,28.6729,10100.0
2009-04-17 13:15:00,75.3,75.31,75.27,75.28,5200.0,28.6805,28.6843,28.6691,28.6729,5200.0
2009-04-17 13:20:00,75.33,75.34,75.29,75.33,5700.0,28.6919,28.6957,28.6767,28.6919,5700.0
2009-04-17 13:25:00,75.33,75.34,75.28,75.32,10800.0,28.6919,28.6957,28.6729,28.6881,10800.0
2009-04-17 13:30:00,75.31,75.39,75.29,75.39,4800.0,28.6843,28.7148,28.6767,28.7148,4800.0
2009-04-17 13:35:00,75.39,75.5,75.39,75.49,6600.0,28.7148,28.7567,28.7148,28.7529,6600.0
2009-04-17 13:40:00,75.49,75.55,75.32,75.43,8500.0,28.7529,28.7757,28.6881,28.73,8500.0
2009-04-17 13:45:00,75.44,75.44,75.27,75.34,4600.0,28.7338,28.7338,28.6691,28.6957,4600.0
2009-04-17 13:50:00,75.39,75.39,75.32,75.32,4300.0,28.7148,28.7148,28.6881,28.6881,4300.0
2009-04-17 13:55:00,75.3,75.55,75.3,75.54,10600.0,28.6805,28.7757,28.6805,28.7719,10600.0
2009-04-17 14:00:00,75.47,75.53,75.42,75.42,7600.0,28.7453,28.7681,28.7262,28.7262,7600.0
2009-04-17 14:05:00,75.35,75.35,75.26,75.35,5400.0,28.6995,28.6995,28.6653,28.6995,5400.0
2009-04-17 14:10:00,75.3,75.55,75.3,75.33,5300.0,28.6805,28.7757,28.6805,28.6919,5300.0
2009-04-17 14:15:00,75.34,75.49,75.34,75.47,3800.0,28.6957,28.7529,28.6957,28.7453,3800.0
2009-04-17 14:20:00,75.42,75.55,75.42,75.55,16600.0,28.7262,28.7757,28.7262,28.7757,16600.0
2009-04-17 14:25:00,75.52,75.56,75.5,75.56,15300.0,28.7643,28.7795,28.7567,28.7795,15300.0
2009-04-17 14:30:00,75.56,75.65,75.54,75.63,17400.0,28.7795,28.8138,28.7719,28.8062,17400.0
2009-04-17 14:35:00,75.64,75.69,75.59,75.64,23300.0,28.81,28.829,28.791,28.81,23300.0
2009-04-17 14:40:00,75.65,75.65,75.63,75.65,4400.0,28.8138,28.8138,28.8062,28.8138,4400.0
2009-04-17 14:45:00,75.65,75.72,75.63,75.7,5800.0,28.8138,28.8405,28.8062,28.8329,5800.0
2009-04-17 14:50:00,75.66,75.74,75.61,75.68,10700.0,28.8176,28.8481,28.7986,28.8252,10700.0
2009-04-17 14:55:00,75.67,75.75,75.65,75.69,16100.0,28.8214,28.8519,28.8138,28.829,16100.0
2009-04-17 15:00:00,75.7,75.7,75.65,75.69,5400.0,28.8329,28.8329,28.8138,28.829,5400.0
2009-04-17 15:05:00,75.68,75.69,75.67,75.68,10000.0,28.8252,28.829,28.8214,28.8252,10000.0
2009-04-17 15:10:00,75.69,75.72,75.68,75.68,8700.0,28.829,28.8405,28.8252,28.8252,8700.0
2009-04-17 15:15:00,75.69,75.73,75.67,75.69,7300.0,28.829,28.8443,28.8214,28.829,7300.0
2009-04-17 15:20:00,75.69,75.71,75.5,75.69,11400.0,28.829,28.8367,28.7567,28.829,11400.0
2009-04-17 15:25:00,75.69,75.74,75.68,75.72,5300.0,28.829,28.8481,28.8252,28.8405,5300.0
2009-04-17 15:30:00,75.72,75.72,75.69,75.69,8600.0,28.8405,28.8405,28.829,28.829,8600.0
2009-04-17 15:35:00,75.71,75.71,75.65,75.69,7200.0,28.8367,28.8367,28.8138,28.829,7200.0
2009-04-17 15:40:00,75.68,75.72,75.66,75.66,9600.0,28.8252,28.8405,28.8176,28.8176,9600.0
2009-04-17 15:45:00,75.6,75.65,75.46,75.62,13200.0,28.7948,28.8138,28.7414,28.8024,13200.0
2009-04-17 15:50:00,75.62,75.62,75.55,75.6,9700.0,28.8024,28.8024,28.7757,28.7948,9700.0
2009-04-17 15:55:00,75.56,75.61,75.5,75.5,21700.0,28.7795,28.7986,28.7567,28.7567,21700.0
2009-04-20 09:30:00,74.63,74.95,74.2,74.23,37700.0,28.4253,28.5472,28.2615,28.273,37700.0
2009-04-20 09:35:00,74.03,74.21,73.5,73.6,21600.0,28.1968,28.2653,27.9949,28.033,21600.0
2009-04-20 09:40:00,73.6,73.99,73.41,73.57,38700.0,28.033,28.1815,27.9606,28.0216,38700.0
2009-04-20 09:45:00,73.56,73.79,73.56,73.6,16600.0,28.0178,28.1054,28.0178,28.033,16600.0
2009-04-20 09:50:00,73.59,73.6,73.4,73.5,27200.0,28.0292,28.033,27.9568,27.9949,27200.0
2009-04-20 09:55:00,73.53,73.77,73.46,73.77,7400.0,28.0063,28.0977,27.9797,28.0977,7400.0
2009-04-20 10:00:00,73.68,73.8,73.52,73.8,5900.0,28.0635,28.1092,28.0025,28.1092,5900.0
2009-04-20 10:05:00,73.8,73.85,73.76,73.78,9700.0,28.1092,28.1282,28.0939,28.1016,9700.0
2009-04-20 10:10:00,73.8,73.82,73.56,73.65,9500.0,28.1092,28.1168,28.0178,28.052,9500.0
2009-04-20 10:15:00,73.65,73.65,73.26,73.26,32400.0,28.052,28.052,27.9035,27.9035,32400.0
2009-04-20 10:20:00,73.3,73.35,73.08,73.13,20300.0,27.9187,27.9378,27.8349,27.854,20300.0
2009-04-20 10:25:00,73.17,73.29,73.05,73.13,14500.0,27.8692,27.9149,27.8235,27.854,14500.0
2009-04-20 10:30:00,73.12,73.12,72.66,72.7,45100.0,27.8502,27.8502,27.675,27.6902,45100.0
2009-04-20 10:35:00,72.66,72.66,72.56,72.61,7900.0,27.675,27.675,27.6369,27.6559,7900.0
2009-04-20 10:40:00,72.6,72.61,72.38,72.51,29600.0,27.6521,27.6559,27.5683,27.6178,29600.0
2009-04-20 10:45:00,72.52,72.55,72.4,72.53,6300.0,27.6216,27.6331,27.5759,27.6255,6300.0
2009-04-20 10:50:00,72.52,72.67,72.52,72.54,7700.0,27.6216,27.6788,27.6216,27.6293,7700.0
2009-04-20 10:55:00,72.65,72.74,72.45,72.68,12300.0,27.6712,27.7054,27.595,27.6826,12300.0
2009-04-20 11:00:00,72.69,72.76,72.45,72.62,10400.0,27.6864,27.7131,27.595,27.6597,10400.0
2009-04-20 11:05:00,72.55,72.8,72.55,72.8,7600.0,27.6331,27.7283,27.6331,27.7283,7600.0
2009-04-20 11:10:00,72.8,72.84,72.66,72.71,4400.0,27.7283,27.7435,27.675,27.694,4400.0
2009-04-20 11:15:00,72.69,72.74,72.67,72.7,3100.0,27.6864,27.7054,27.6788,27.6902,3100.0
2009-04-20 11:20:00,72.74,72.93,72.73,72.93,2600.0,27.7054,27.7778,27.7016,27.7778,2600.0
2009-04-20 11:25:00,72.85,72.97,72.8,72.86,2000.0,27.7473,27.793,27.7283,27.7511,2000.0
2009-04-20 11:30:00,72.84,73.0,72.84,73.0,4100.0,27.7435,27.8045,27.7435,27.8045,4100.0
2009-04-20 11:35:00,72.95,73.0,72.82,72.88,5100.0,27.7854,27.8045,27.7359,27.7588,5100.0
2009-04-20 11:40:00,72.87,73.0,72.87,72.99,5100.0,27.755,27.8045,27.755,27.8007,5100.0
2009-04-20 11:45:00,73.0,73.0,72.98,73.0,12500.0,27.8045,27.8045,27.7969,27.8045,12500.0
2009-04-20 11:50:00,73.0,73.0,72.99,73.0,16100.0,27.8045,27.8045,27.8007,27.8045,16100.0
2009-04-20 11:55:00,72.99,73.0,72.88,72.96,9500.0,27.8007,27.8045,27.7588,27.7892,9500.0
2009-04-20 12:00:00,72.94,73.0,72.94,72.98,3400.0,27.7816,27.8045,27.7816,27.7969,3400.0
2009-04-20 12:05:00,72.99,73.02,72.98,73.0,5600.0,27.8007,27.8121,27.7969,27.8045,5600.0
2009-04-20 12:10:00,73.0,73.02,72.95,73.0,23100.0,27.8045,27.8121,27.7854,27.8045,23100.0
2009-04-20 12:15:00,73.0,73.0,72.96,73.0,6600.0,27.8045,27.8045,27.7892,27.8045,6600.0
2009-04-20 12:20:00,73.0,73.0,72.97,73.0,3300.0,27.8045,27.8045,27.793,27.8045,3300.0
2009-04-20 12:25:00,73.0,73.02,72.95,73.0,9300.0,27.8045,27.8121,27.7854,27.8045,9300.0
2009-04-20 12:30:00,72.98,73.01,72.97,73.0,4300.0,27.7969,27.8083,27.793,27.8045,4300.0
2009-04-20 12:35:00,72.99,73.0,72.99,73.0,7300.0,27.8007,27.8045,27.8007,27.8045,7300.0
2009-04-20 12:40:00,73.0,73.0,72.99,73.0,6100.0,27.8045,27.8045,27.8007,27.8045,6100.0
2009-04-20 12:45:00,73.0,73.0,72.98,72.98,5400.0,27.8045,27.8045,27.7969,27.7969,5400.0
2009-04-20 12:50:00,72.98,73.0,72.98,73.0,2700.0,27.7969,27.8045,27.7969,27.8045,2700.0
2009-04-20 12:55:00,73.0,73.08,72.99,73.03,47200.0,27.8045,27.8349,27.8007,27.8159,47200.0
2009-04-20 13:00:00,73.03,73.04,73.02,73.03,13900.0,27.8159,27.8197,27.8121,27.8159,13900.0
2009-04-20 13:05:00,73.04,73.15,73.03,73.03,13400.0,27.8197,27.8616,27.8159,27.8159,13400.0
2009-04-20 13:10:00,73.03,73.11,73.03,73.08,5000.0,27.8159,27.8464,27.8159,27.8349,5000.0
2009-04-20 13:15:00,73.07,73.1,73.06,73.06,9800.0,27.8311,27.8426,27.8273,27.8273,9800.0
2009-04-20 13:20:00,73.07,73.19,73.06,73.15,8700.0,27.8311,27.8768,27.8273,27.8616,8700.0
2009-04-20 13:25:00,73.18,73.25,73.18,73.21,6300.0,27.873,27.8997,27.873,27.8845,6300.0
2009-04-20 13:30:00,73.2,73.2,73.09,73.12,9100.0,27.8806,27.8806,27.8387,27.8502,9100.0
2009-04-20 13:35:00,73.11,73.16,73.08,73.16,5400.0,27.8464,27.8654,27.8349,27.8654,5400.0
2009-04-20 13:40:00,73.1,73.16,73.05,73.16,4900.0,27.8426,27.8654,27.8235,27.8654,4900.0
2009-04-20 13:45:00,73.15,73.15,73.09,73.09,3400.0,27.8616,27.8616,27.8387,27.8387,3400.0
2009-04-20 13:50:00,73.06,73.22,73.05,73.19,7800.0,27.8273,27.8883,27.8235,27.8768,7800.0
2009-04-20 13:55:00,73.19,73.28,73.19,73.28,10000.0,27.8768,27.9111,27.8768,27.9111,10000.0
2009-04-20 14:00:00,73.3,73.34,73.29,73.34,5800.0,27.9187,27.934,27.9149,27.934,5800.0
2009-04-20 14:05:00,73.34,73.5,73.33,73.5,5700.0,27.934,27.9949,27.9302,27.9949,5700.0
2009-04-20 14:10:00,73.49,73.49,73.34,73.34,4300.0,27.9911,27.9911,27.934,27.934,4300.0
2009-04-20 14:15:00,73.34,73.34,73.28,73.3,5300.0,27.934,27.934,27.9111,27.9187,5300.0
2009-04-20 14:20:00,73.3,73.3,73.16,73.16,4500.0,27.9187,27.9187,27.8654,27.8654,4500.0
2009-04-20 14:25:00,73.19,73.19,73.1,73.16,9300.0,27.8768,27.8768,27.8426,27.8654,9300.0
2009-04-20 14:30:00,73.14,73.22,73.12,73.12,14500.0,27.8578,27.8883,27.8502,27.8502,14500.0
2009-04-20 14:35:00,73.12,73.14,73.12,73.13,8000.0,27.8502,27.8578,27.8502,27.854,8000.0
2009-04-20 14:40:00,73.14,73.2,73.14,73.16,3500.0,27.8578,27.8806,27.8578,27.8654,3500.0
2009-04-20 14:45:00,73.16,73.21,73.12,73.18,7500.0,27.8654,27.8845,27.8502,27.873,7500.0
2009-04-20 14:50:00,73.14,73.17,73.12,73.13,7300.0,27.8578,27.8692,27.8502,27.854,7300.0
2009-04-20 14:55:00,73.13,73.13,73.05,73.05,7100.0,27.854,27.854,27.8235,27.8235,7100.0
2009-04-20 15:00:00,73.06,73.1,73.05,73.06,9000.0,27.8273,27.8426,27.8235,27.8273,9000.0
2009-04-20 15:05:00,73.05,73.06,73.02,73.05,15200.0,27.8235,27.8273,27.8121,27.8235,15200.0
2009-04-20 15:10:00,73.04,73.05,73.02,73.03,3700.0,27.8197,27.8235,27.8121,27.8159,3700.0
2009-04-20 15:15:00,73.02,73.02,72.88,72.97,11300.0,27.8121,27.8121,27.7588,27.793,11300.0
2009-04-20 15:20:00,72.97,73.0,72.96,72.96,2400.0,27.793,27.8045,27.7892,27.7892,2400.0
2009-04-20 15:25:00,72.96,72.97,72.96,72.96,2100.0,27.7892,27.793,27.7892,27.7892,2100.0
2009-04-20 15:30:00,72.96,72.97,72.76,72.94,9400.0,27.7892,27.793,27.7131,27.7816,9400.0
2009-04-20 15:35:00,72.94,73.0,72.91,72.98,6200.0,27.7816,27.8045,27.7702,27.7969,6200.0
2009-04-20 15:40:00,72.98,72.99,72.9,72.92,2200.0,27.7969,27.8007,27.7664,27.774,2200.0
2009-04-20 15:45:00,72.93,72.93,72.82,72.89,5300.0,27.7778,27.7778,27.7359,27.7626,5300.0
2009-04-20 15:50:00,72.87,73.0,72.87,72.93,6500.0,27.755,27.8045,27.755,27.7778,6500.0
2009-04-20 15:55:00,72.98,73.03,72.66,72.69,12600.0,27.7969,27.8159,27.675,27.6864,12600.0
2009-04-21 09:30:00,72.48,72.98,72.3,72.88,22700.0,27.6064,27.7969,27.5379,27.7588,22700.0
2009-04-21 09:35:00,72.83,72.93,72.38,72.38,23300.0,27.7397,27.7778,27.5683,27.5683,23300.0
2009-04-21 09:40:00,72.37,72.4,72.0,72.0,18600.0,27.5645,27.5759,27.4236,27.4236,18600.0
2009-04-21 09:45:00,72.16,72.29,71.53,72.14,48500.0,27.4845,27.534,27.2446,27.4769,48500.0
2009-04-21 09:50:00,72.14,72.38,72.1,72.36,8500.0,27.4769,27.5683,27.4617,27.5607,8500.0
2009-04-21 09:55:00,72.35,72.37,72.25,72.27,9100.0,27.5569,27.5645,27.5188,27.5264,9100.0
2009-04-21 10:00:00,72.3,72.3,72.07,72.21,13600.0,27.5379,27.5379,27.4502,27.5036,13600.0
2009-04-21 10:05:00,72.2,72.59,72.19,72.59,11900.0,27.4998,27.6483,27.496,27.6483,11900.0
2009-04-21 10:10:00,72.65,72.91,72.59,72.82,10000.0,27.6712,27.7702,27.6483,27.7359,10000.0
2009-04-21 10:15:00,72.8,72.8,72.5,72.64,3500.0,27.7283,27.7283,27.614,27.6674,3500.0
2009-04-21 10:20:00,72.65,72.65,72.6,72.6,1000.0,27.6712,27.6712,27.6521,27.6521,1000.0
2009-04-21 10:25:00,72.52,72.59,72.41,72.48,4100.0,27.6216,27.6483,27.5797,27.6064,4100.0
2009-04-21 10:30:00,72.5,72.5,72.49,72.5,2500.0,27.614,27.614,27.6102,27.614,2500.0
2009-04-21 10:35:00,72.5,72.54,72.5,72.5,2900.0,27.614,27.6293,27.614,27.614,2900.0
2009-04-21 10:40:00,72.48,72.87,72.48,72.79,16800.0,27.6064,27.755,27.6064,27.7245,16800.0
2009-04-21 10:45:00,72.78,72.8,72.61,72.8,2300.0,27.7207,27.7283,27.6559,27.7283,2300.0
2009-04-21 10:50:00,72.8,72.8,72.68,72.68,500.0,27.7283,27.7283,27.6826,27.6826,500.0
2009-04-21 10:55:00,72.79,72.8,72.72,72.79,2100.0,27.7245,27.7283,27.6978,27.7245,2100.0
2009-04-21 11:00:00,72.77,72.92,72.71,72.92,12400.0,27.7169,27.774,27.694,27.774,12400.0
2009-04-21 11:05:00,72.92,72.95,72.9,72.95,6200.0,27.774,27.7854,27.7664,27.7854,6200.0
2009-04-21 11:10:00,72.95,73.0,72.95,73.0,3800.0,27.7854,27.8045,27.7854,27.8045,3800.0
2009-04-21 11:15:00,73.0,73.01,72.99,73.01,7400.0,27.8045,27.8083,27.8007,27.8083,7400.0
2009-04-21 11:20:00,73.0,73.02,72.85,73.02,4500.0,27.8045,27.8121,27.7473,27.8121,4500.0
2009-04-21 11:25:00,73.01,73.03,72.95,73.03,5400.0,27.8083,27.8159,27.7854,27.8159,5400.0
2009-04-21 11:30:00,73.03,73.04,73.0,73.02,1500.0,27.8159,27.8197,27.8045,27.8121,1500.0
2009-04-21 11:35:00,73.03,73.04,73.01,73.03,6100.0,27.8159,27.8197,27.8083,27.8159,6100.0
2009-04-21 11:40:00,73.03,73.03,73.0,73.01,2700.0,27.8159,27.8159,27.8045,27.8083,2700.0
2009-04-21 11:45:00,73.01,73.04,73.01,73.04,4800.0,27.8083,27.8197,27.8083,27.8197,4800.0
2009-04-21 11:50:00,73.04,73.14,73.04,73.14,7900.0,27.8197,27.8578,27.8197,27.8578,7900.0
2009-04-21 11:55:00,73.14,73.41,73.14,73.41,7800.0,27.8578,27.9606,27.8578,27.9606,7800.0
2009-04-21 12:00:00,73.42,73.43,73.32,73.38,1500.0,27.9644,27.9682,27.9264,27.9492,1500.0
2009-04-21 12:05:00,73.38,73.38,73.02,73.22,3900.0,27.9492,27.9492,27.8121,27.8883,3900.0
2009-04-21 12:10:00,73.24,73.3,73.24,73.3,6100.0,27.8959,27.9187,27.8959,27.9187,6100.0
2009-04-21 12:15:00,73.3,73.32,73.25,73.31,8000.0,27.9187,27.9264,27.8997,27.9225,8000.0
2009-04-21 12:20:00,73.31,73.31,73.29,73.3,3800.0,27.9225,27.9225,27.9149,27.9187,3800.0
2009-04-21 12:25:00,73.28,73.3,73.27,73.3,4700.0,27.9111,27.9187,27.9073,27.9187,4700.0
2009-04-21 12:30:00,73.29,73.3,73.08,73.3,6000.0,27.9149,27.9187,27.8349,27.9187,6000.0
2009-04-21 12:35:00,73.28,73.34,73.28,73.3,8000.0,27.9111,27.934,27.9111,27.9187,8000.0
2009-04-21 12:40:00,73.29,73.33,73.28,73.31,5200.0,27.9149,27.9302,27.9111,27.9225,5200.0
2009-04-21 12:45:00,73.33,73.33,73.26,73.3,12000.0,27.9302,27.9302,27.9035,27.9187,12000.0
2009-04-21 12:50:00,73.33,73.35,73.33,73.35,5800.0,27.9302,27.9378,27.9302,27.9378,5800.0
2009-04-21 12:55:00,73.36,73.49,73.36,73.49,1100.0,27.9416,27.9911,27.9416,27.9911,1100.0
2009-04-21 13:00:00,73.49,73.49,73.4,73.4,2000.0,27.9911,27.9911,27.9568,27.9568,2000.0
2009-04-21 13:05:00,73.48,73.5,73.39,73.5,2200.0,27.9873,27.9949,27.953,27.9949,2200.0
2009-04-21 13:10:00,73.5,73.55,73.48,73.55,6700.0,27.9949,28.014,27.9873,28.014,6700.0
2009-04-21 13:15:00,73.54,73.55,73.48,73.52,3800.0,28.0101,28.014,27.9873,28.0025,3800.0
2009-04-21 13:20:00,73.54,73.54,73.46,73.52,2700.0,28.0101,28.0101,27.9797,28.0025,2700.0
2009-04-21 13:25:00,73.5,73.55,73.48,73.55,3900.0,27.9949,28.014,27.9873,28.014,3900.0
2009-04-21 13:30:00,73.53,73.55,73.42,73.46,7400.0,28.0063,28.014,27.9644,27.9797,7400.0
2009-04-21 13:35:00,73.48,73.55,73.48,73.54,5300.0,27.9873,28.014,27.9873,28.0101,5300.0
2009-04-21 13:40:00,73.54,73.55,73.49,73.5,3900.0,28.0101,28.014,27.9911,27.9949,3900.0
2009-04-21 13:45:00,73.54,73.54,73.42,73.43,3600.0,28.0101,28.0101,27.9644,27.9682,3600.0
2009-04-21 13:50:00,73.45,73.45,73.18,73.38,9000.0,27.9759,27.9759,27.873,27.9492,9000.0
2009-04-21 13:55:00,73.33,73.33,73.19,73.27,4800.0,27.9302,27.9302,27.8768,27.9073,4800.0
2009-04-21 14:00:00,73.43,73.44,73.26,73.34,5200.0,27.9682,27.9721,27.9035,27.934,5200.0
2009-04-21 14:05:00,73.41,73.42,73.25,73.25,2800.0,27.9606,27.9644,27.8997,27.8997,2800.0
2009-04-21 14:10:00,73.25,73.43,73.23,73.43,2300.0,27.8997,27.9682,27.8921,27.9682,2300.0
2009-04-21 14:15:00,73.4,73.4,73.26,73.31,2900.0,27.9568,27.9568,27.9035,27.9225,2900.0
2009-04-21 14:20:00,73.34,73.45,73.33,73.36,3400.0,27.934,27.9759,27.9302,27.9416,3400.0
2009-04-21 14:25:00,73.35,73.35,73.33,73.35,5900.0,27.9378,27.9378,27.9302,27.9378,5900.0
2009-04-21 14:30:00,73.34,73.35,73.29,73.35,4100.0,27.934,27.9378,27.9149,27.9378,4100.0
2009-04-21 14:35:00,73.35,73.45,73.33,73.45,4700.0,27.9378,27.9759,27.9302,27.9759,4700.0
2009-04-21 14:40:00,73.45,73.55,73.45,73.55,7100.0,27.9759,28.014,27.9759,28.014,7100.0
2009-04-21 14:45:00,73.48,73.55,73.48,73.55,1400.0,27.9873,28.014,27.9873,28.014,1400.0
2009-04-21 14:50:00,73.55,73.6,73.37,73.44,11200.0,28.014,28.033,27.9454,27.9721,11200.0
2009-04-21 14:55:00,73.46,73.48,73.45,73.48,2400.0,27.9797,27.9873,27.9759,27.9873,2400.0
2009-04-21 15:00:00,73.47,73.5,73.46,73.49,6300.0,27.9835,27.9949,27.9797,27.9911,6300.0
2009-04-21 15:05:00,73.49,73.5,73.48,73.48,3800.0,27.9911,27.9949,27.9873,27.9873,3800.0
2009-04-21 15:10:00,73.48,73.5,73.48,73.5,6100.0,27.9873,27.9949,27.9873,27.9949,6100.0
2009-04-21 15:15:00,73.5,73.64,73.5,73.63,11100.0,27.9949,28.0482,27.9949,28.0444,11100.0
2009-04-21 15:20:00,73.62,73.73,73.61,73.69,11100.0,28.0406,28.0825,28.0368,28.0673,11100.0
2009-04-21 15:25:00,73.71,73.72,73.6,73.7,14200.0,28.0749,28.0787,28.033,28.0711,14200.0
2009-04-21 15:30:00,73.62,73.75,73.62,73.75,9800.0,28.0406,28.0901,28.0406,28.0901,9800.0
2009-04-21 15:35:00,73.73,73.75,73.73,73.73,8500.0,28.0825,28.0901,28.0825,28.0825,8500.0
2009-04-21 15:40:00,73.74,73.75,73.68,73.71,26700.0,28.0863,28.0901,28.0635,28.0749,26700.0
2009-04-21 15:45:00,73.72,73.79,73.68,73.72,14500.0,28.0787,28.1054,28.0635,28.0787,14500.0
2009-04-21 15:50:00,73.73,73.8,73.69,73.8,25200.0,28.0825,28.1092,28.0673,28.1092,25200.0
2009-04-21 15:55:00,73.75,73.79,73.36,73.58,45600.0,28.0901,28.1054,27.9416,28.0254,45600.0
2009-04-22 09:30:00,73.03,73.3,72.12,72.75,22900.0,27.8159,27.9187,27.4693,27.7092,22900.0
2009-04-22 09:35:00,72.75,73.05,72.75,72.94,16300.0,27.7092,27.8235,27.7092,27.7816,16300.0
2009-04-22 09:40:00,72.95,73.06,72.91,72.96,1800.0,27.7854,27.8273,27.7702,27.7892,1800.0
2009-04-22 09:45:00,72.86,73.01,72.86,73.01,8000.0,27.7511,27.8083,27.7511,27.8083,8000.0
2009-04-22 09:50:00,72.97,73.01,72.82,72.87,2400.0,27.793,27.8083,27.7359,27.755,2400.0
2009-04-22 09:55:00,72.9,72.95,72.89,72.95,3100.0,27.7664,27.7854,27.7626,27.7854,3100.0
2009-04-22 10:00:00,72.95,73.13,72.95,73.01,15100.0,27.7854,27.854,27.7854,27.8083,15100.0
2009-04-22 10:05:00,73.1,73.21,73.1,73.19,4600.0,27.8426,27.8845,27.8426,27.8768,4600.0
2009-04-22 10:10:00,73.16,73.29,73.14,73.24,13000.0,27.8654,27.9149,27.8578,27.8959,13000.0
2009-04-22 10:15:00,73.24,73.24,73.22,73.24,4000.0,27.8959,27.8959,27.8883,27.8959,4000.0
2009-04-22 10:20:00,73.24,73.3,73.14,73.17,12500.0,27.8959,27.9187,27.8578,27.8692,12500.0
2009-04-22 10:25:00,73.21,73.41,73.21,73.41,19800.0,27.8845,27.9606,27.8845,27.9606,19800.0
2009-04-22 10:30:00,73.41,73.58,73.35,73.58,6000.0,27.9606,28.0254,27.9378,28.0254,6000.0
2009-04-22 10:35:00,73.55,73.75,73.55,73.75,5600.0,28.014,28.0901,28.014,28.0901,5600.0
2009-04-22 10:40:00,73.75,73.86,73.7,73.83,56900.0,28.0901,28.132,28.0711,28.1206,56900.0
2009-04-22 10:45:00,73.86,73.89,73.81,73.82,3100.0,28.132,28.1435,28.113,28.1168,3100.0
2009-04-22 10:50:00,73.88,73.89,73.82,73.82,12300.0,28.1396,28.1435,28.1168,28.1168,12300.0
2009-04-22 10:55:00,73.81,73.9,73.73,73.9,600.0,28.113,28.1473,28.0825,28.1473,600.0
2009-04-22 11:00:00,73.9,73.9,73.83,73.9,8500.0,28.1473,28.1473,28.1206,28.1473,8500.0
2009-04-22 11:05:00,73.9,73.96,73.87,73.92,7100.0,28.1473,28.1701,28.1358,28.1549,7100.0
2009-04-22 11:10:00,73.92,73.94,73.89,73.89,4200.0,28.1549,28.1625,28.1435,28.1435,4200.0
2009-04-22 11:15:00,73.9,74.09,73.89,73.97,6900.0,28.1473,28.2196,28.1435,28.1739,6900.0
2009-04-22 11:20:00,73.95,73.98,73.95,73.97,10800.0,28.1663,28.1777,28.1663,28.1739,10800.0
2009-04-22 11:25:00,73.98,74.08,73.97,74.04,7400.0,28.1777,28.2158,28.1739,28.2006,7400.0
2009-04-22 11:30:00,74.02,74.09,74.02,74.09,22200.0,28.193,28.2196,28.193,28.2196,22200.0
2009-04-22 11:35:00,74.07,74.09,74.03,74.09,4300.0,28.212,28.2196,28.1968,28.2196,4300.0
2009-04-22 11:40:00,74.08,74.09,74.06,74.09,5900.0,28.2158,28.2196,28.2082,28.2196,5900.0
2009-04-22 11:45:00,74.1,74.16,73.98,74.05,5200.0,28.2234,28.2463,28.1777,28.2044,5200.0
2009-04-22 11:50:00,74.03,74.09,74.03,74.09,17600.0,28.1968,28.2196,28.1968,28.2196,17600.0
2009-04-22 11:55:00,74.07,74.15,74.03,74.06,7400.0,28.212,28.2425,28.1968,28.2082,7400.0
2009-04-22 12:00:00,74.02,74.03,73.97,74.02,4600.0,28.193,28.1968,28.1739,28.193,4600.0
2009-04-22 12:05:00,74.02,74.04,74.01,74.02,2900.0,28.193,28.2006,28.1892,28.193,2900.0
2009-04-22 12:10:00,74.03,74.07,74.0,74.07,3700.0,28.1968,28.212,28.1854,28.212,3700.0
2009-04-22 12:15:00,74.04,74.07,74.04,74.04,2700.0,28.2006,28.212,28.2006,28.2006,2700.0
2009-04-22 12:20:00,74.04,74.05,73.94,73.95,5400.0,28.2006,28.2044,28.1625,28.1663,5400.0
2009-04-22 12:25:00,73.94,73.99,73.92,73.92,2600.0,28.1625,28.1815,28.1549,28.1549,2600.0
2009-04-22 12:30:00,73.94,73.97,73.91,73.94,5900.0,28.1625,28.1739,28.1511,28.1625,5900.0
2009-04-22 12:35:00,73.97,74.0,73.94,73.99,7100.0,28.1739,28.1854,28.1625,28.1815,7100.0
2009-04-22 12:40:00,74.01,74.02,73.86,73.86,7100.0,28.1892,28.193,28.132,28.132,7100.0
2009-04-22 12:45:00,73.82,73.93,73.82,73.89,3100.0,28.1168,28.1587,28.1168,28.1435,3100.0
2009-04-22 12:50:00,73.89,73.91,73.86,73.88,1100.0,28.1435,28.1511,28.132,28.1396,1100.0
2009-04-22 12:55:00,73.76,73.87,73.76,73.86,700.0,28.0939,28.1358,28.0939,28.132,700.0
2009-04-22 13:00:00,73.86,73.87,73.82,73.82,5000.0,28.132,28.1358,28.1168,28.1168,5000.0
2009-04-22 13:05:00,73.87,73.87,73.81,73.82,1600.0,28.1358,28.1358,28.113,28.1168,1600.0
2009-04-22 13:10:00,73.82,73.82,73.76,73.79,3100.0,28.1168,28.1168,28.0939,28.1054,3100.0
2009-04-22 13:15:00,73.8,73.84,73.75,73.84,600.0,28.1092,28.1244,28.0901,28.1244,600.0
2009-04-22 13:20:00,73.83,73.9,73.83,73.89,3400.0,28.1206,28.1473,28.1206,28.1435,3400.0
2009-04-22 13:25:00,73.88,74.0,73.88,73.94,12700.0,28.1396,28.1854,28.1396,28.1625,12700.0
2009-04-22 13:30:00,73.95,73.95,73.94,73.95,3800.0,28.1663,28.1663,28.1625,28.1663,3800.0
2009-04-22 13:35:00,73.97,73.99,73.92,73.95,4400.0,28.1739,28.1815,28.1549,28.1663,4400.0
2009-04-22 13:40:00,73.98,73.98,73.9,73.92,2000.0,28.1777,28.1777,28.1473,28.1549,2000.0
2009-04-22 13:45:00,73.9,73.92,73.84,73.84,2600.0,28.1473,28.1549,28.1244,28.1244,2600.0
2009-04-22 13:50:00,73.84,73.88,73.82,73.84,3600.0,28.1244,28.1396,28.1168,28.1244,3600.0
2009-04-22 13:55:00,73.84,73.85,73.78,73.78,4300.0,28.1244,28.1282,28.1016,28.1016,4300.0
2009-04-22 14:00:00,73.83,73.84,73.65,73.76,9700.0,28.1206,28.1244,28.052,28.0939,9700.0
2009-04-22 14:05:00,73.82,73.87,73.81,73.85,3300.0,28.1168,28.1358,28.113,28.1282,3300.0
2009-04-22 14:10:00,73.84,73.86,73.81,73.86,3100.0,28.1244,28.132,28.113,28.132,3100.0
2009-04-22 14:15:00,73.85,73.88,73.83,73.85,7200.0,28.1282,28.1396,28.1206,28.1282,7200.0
2009-04-22 14:20:00,73.85,73.85,73.83,73.84,7700.0,28.1282,28.1282,28.1206,28.1244,7700.0
2009-04-22 14:25:00,73.83,73.84,73.8,73.84,6100.0,28.1206,28.1244,28.1092,28.1244,6100.0
2009-04-22 14:30:00,73.85,73.89,73.83,73.85,3400.0,28.1282,28.1435,28.1206,28.1282,3400.0
2009-04-22 14:35:00,73.85,73.86,73.8,73.84,4500.0,28.1282,28.132,28.1092,28.1244,4500.0
2009-04-22 14:40:00,73.84,73.9,73.84,73.9,13500.0,28.1244,28.1473,28.1244,28.1473,13500.0
2009-04-22 14:45:00,73.92,73.95,73.89,73.94,3600.0,28.1549,28.1663,28.1435,28.1625,3600.0
2009-04-22 14:50:00,73.95,73.95,73.9,73.93,6800.0,28.1663,28.1663,28.1473,28.1587,6800.0
2009-04-22 14:55:00,73.9,73.97,73.9,73.96,6100.0,28.1473,28.1739,28.1473,28.1701,6100.0
2009-04-22 15:00:00,73.96,73.98,73.96,73.97,1900.0,28.1701,28.1777,28.1701,28.1739,1900.0
2009-04-22 15:05:00,73.97,73.98,73.92,73.96,15900.0,28.1739,28.1777,28.1549,28.1701,15900.0
2009-04-22 15:10:00,73.98,73.99,73.92,73.96,7000.0,28.1777,28.1815,28.1549,28.1701,7000.0
2009-04-22 15:15:00,73.92,73.93,73.88,73.9,2600.0,28.1549,28.1587,28.1396,28.1473,2600.0
2009-04-22 15:20:00,73.9,73.98,73.81,73.86,15000.0,28.1473,28.1777,28.113,28.132,15000.0
2009-04-22 15:25:00,73.83,73.85,73.5,73.66,15300.0,28.1206,28.1282,27.9949,28.0559,15300.0
2009-04-22 15:30:00,73.6,73.92,73.6,73.92,4800.0,28.033,28.1549,28.033,28.1549,4800.0
2009-04-22 15:35:00,73.91,73.91,73.86,73.87,54500.0,28.1511,28.1511,28.132,28.1358,54500.0
2009-04-22 15:40:00,73.87,73.89,73.68,73.76,12300.0,28.1358,28.1435,28.0635,28.0939,12300.0
2009-04-22 15:45:00,73.7,73.72,73.57,73.69,7800.0,28.0711,28.0787,28.0216,28.0673,7800.0
2009-04-22 15:50:00,73.65,73.76,73.32,73.76,58500.0,28.052,28.0939,27.9264,28.0939,58500.0
2009-04-22 15:55:00,73.74,73.74,73.47,73.47,11700.0,28.0863,28.0863,27.9835,27.9835,11700.0
2009-04-23 09:30:00,73.71,73.95,73.54,73.75,94900.0,28.0749,28.1663,28.0101,28.0901,94900.0
2009-04-23 09:35:00,73.75,73.93,73.57,73.82,70800.0,28.0901,28.1587,28.0216,28.1168,70800.0
2009-04-23 09:40:00,73.71,73.95,73.71,73.88,36900.0,28.0749,28.1663,28.0749,28.1396,36900.0
2009-04-23 09:45:00,73.95,73.97,73.82,73.91,1500.0,28.1663,28.1739,28.1168,28.1511,1500.0
2009-04-23 09:50:00,73.88,73.94,73.82,73.88,1900.0,28.1396,28.1625,28.1168,28.1396,1900.0
2009-04-23 09:55:00,73.86,73.87,73.77,73.86,1300.0,28.132,28.1358,28.0977,28.132,1300.0
2009-04-23 10:00:00,73.84,74.0,73.84,73.88,18400.0,28.1244,28.1854,28.1244,28.1396,18400.0
2009-04-23 10:05:00,73.78,73.89,73.78,73.89,800.0,28.1016,28.1435,28.1016,28.1435,800.0
2009-04-23 10:10:00,73.78,73.89,73.78,73.88,5700.0,28.1016,28.1435,28.1016,28.1396,5700.0
2009-04-23 10:15:00,73.82,73.83,73.76,73.76,2600.0,28.1168,28.1206,28.0939,28.0939,2600.0
2009-04-23 10:20:00,73.8,73.82,73.79,73.79,7100.0,28.1092,28.1168,28.1054,28.1054,7100.0
2009-04-23 10:25:00,73.79,73.8,73.79,73.8,5100.0,28.1054,28.1092,28.1054,28.1092,5100.0
2009-04-23 10:30:00,73.8,73.8,73.79,73.8,1100.0,28.1092,28.1092,28.1054,28.1092,1100.0
2009-04-23 10:35:00,73.8,73.8,73.77,73.77,900.0,28.1092,28.1092,28.0977,28.0977,900.0
2009-04-23 10:40:00,73.76,73.81,73.75,73.8,23100.0,28.0939,28.113,28.0901,28.1092,23100.0
2009-04-23 10:45:00,73.8,73.81,73.78,73.78,2500.0,28.1092,28.113,28.1016,28.1016,2500.0
2009-04-23 10:50:00,73.78,73.8,73.78,73.79,600.0,28.1016,28.1092,28.1016,28.1054,600.0
2009-04-23 10:55:00,73.77,73.78,73.72,73.78,1100.0,28.0977,28.1016,28.0787,28.1016,1100.0
2009-04-23 11:00:00,73.78,73.8,73.75,73.8,5100.0,28.1016,28.1092,28.0901,28.1092,5100.0
2009-04-23 11:05:00,73.8,73.85,73.8,73.8,2000.0,28.1092,28.1282,28.1092,28.1092,2000.0
2009-04-23 11:10:00,73.85,73.88,73.85,73.88,700.0,28.1282,28.1396,28.1282,28.1396,700.0
2009-04-23 11:15:00,73.85,73.87,73.75,73.76,4200.0,28.1282,28.1358,28.0901,28.0939,4200.0
2009-04-23 11:20:00,73.75,73.78,73.75,73.78,2100.0,28.0901,28.1016,28.0901,28.1016,2100.0
2009-04-23 11:25:00,73.77,73.79,73.72,73.78,2200.0,28.0977,28.1054,28.0787,28.1016,2200.0
2009-04-23 11:30:00,73.77,73.78,73.75,73.75,1700.0,28.0977,28.1016,28.0901,28.0901,1700.0
2009-04-23 11:35:00,73.75,73.77,73.74,73.74,1100.0,28.0901,28.0977,28.0863,28.0863,1100.0
2009-04-23 11:40:00,73.74,73.78,73.74,73.78,1400.0,28.0863,28.1016,28.0863,28.1016,1400.0
2009-04-23 11:45:00,73.78,73.78,73.76,73.76,1500.0,28.1016,28.1016,28.0939,28.0939,1500.0
2009-04-23 11:50:00,73.78,73.78,73.76,73.77,500.0,28.1016,28.1016,28.0939,28.0977,500.0
2009-04-23 11:55:00,73.76,73.76,73.75,73.75,400.0,28.0939,28.0939,28.0901,28.0901,400.0
2009-04-23 12:00:00,73.78,73.78,73.72,73.72,1600.0,28.1016,28.1016,28.0787,28.0787,1600.0
2009-04-23 12:05:00,73.73,73.74,73.72,73.74,1200.0,28.0825,28.0863,28.0787,28.0863,1200.0
2009-04-23 12:10:00,73.73,73.74,73.73,73.74,1200.0,28.0825,28.0863,28.0825,28.0863,1200.0
2009-04-23 12:15:00,73.74,73.75,73.74,73.75,4800.0,28.0863,28.0901,28.0863,28.0901,4800.0
2009-04-23 12:20:00,73.72,73.73,73.7,73.72,1800.0,28.0787,28.0825,28.0711,28.0787,1800.0
2009-04-23 12:25:00,73.73,73.73,73.71,73.73,3800.0,28.0825,28.0825,28.0749,28.0825,3800.0
2009-04-23 12:30:00,73.65,73.72,73.6,73.61,4300.0,28.052,28.0787,28.033,28.0368,4300.0
2009-04-23 12:35:00,73.6,73.72,73.6,73.7,900.0,28.033,28.0787,28.033,28.0711,900.0
2009-04-23 12:40:00,73.69,73.7,73.55,73.64,2500.0,28.0673,28.0711,28.014,28.0482,2500.0
2009-04-23 12:45:00,73.67,73.67,73.65,73.66,1000.0,28.0597,28.0597,28.052,28.0559,1000.0
2009-04-23 12:50:00,73.65,73.68,73.59,73.59,2000.0,28.052,28.0635,28.0292,28.0292,2000.0
2009-04-23 12:55:00,73.65,73.67,73.59,73.59,1400.0,28.052,28.0597,28.0292,28.0292,1400.0
2009-04-23 13:00:00,73.59,73.63,73.5,73.51,6800.0,28.0292,28.0444,27.9949,27.9987,6800.0
2009-04-23 13:05:00,73.61,73.61,73.46,73.5,2700.0,28.0368,28.0368,27.9797,27.9949,2700.0
2009-04-23 13:10:00,73.45,73.66,73.43,73.66,3900.0,27.9759,28.0559,27.9682,28.0559,3900.0
2009-04-23 13:15:00,73.62,73.62,73.62,73.62,400.0,28.0406,28.0406,28.0406,28.0406,400.0
2009-04-23 13:20:00,73.64,73.76,73.61,73.62,5600.0,28.0482,28.0939,28.0368,28.0406,5600.0
2009-04-23 13:25:00,73.7,73.71,73.61,73.71,2100.0,28.0711,28.0749,28.0368,28.0749,2100.0
2009-04-23 13:30:00,73.63,73.71,73.6,73.61,5600.0,28.0444,28.0749,28.033,28.0368,5600.0
2009-04-23 13:35:00,73.62,73.71,73.6,73.6,3100.0,28.0406,28.0749,28.033,28.033,3100.0
2009-04-23 13:40:00,73.6,73.67,73.6,73.61,900.0,28.033,28.0597,28.033,28.0368,900.0
2009-04-23 13:45:00,73.66,73.67,73.61,73.64,1400.0,28.0559,28.0597,28.0368,28.0482,1400.0
2009-04-23 13:50:00,73.69,73.74,73.59,73.6,6900.0,28.0673,28.0863,28.0292,28.033,6900.0
2009-04-23 13:55:00,73.6,73.7,73.6,73.6,3700.0,28.033,28.0711,28.033,28.033,3700.0
2009-04-23 14:00:00,73.61,73.69,73.59,73.59,1300.0,28.0368,28.0673,28.0292,28.0292,1300.0
2009-04-23 14:05:00,73.66,73.66,73.57,73.6,26000.0,28.0559,28.0559,28.0216,28.033,26000.0
2009-04-23 14:10:00,73.59,73.6,73.56,73.6,600.0,28.0292,28.033,28.0178,28.033,600.0
2009-04-23 14:15:00,73.58,73.59,73.58,73.59,600.0,28.0254,28.0292,28.0254,28.0292,600.0
2009-04-23 14:20:00,73.57,73.6,73.56,73.6,7800.0,28.0216,28.033,28.0178,28.033,7800.0
2009-04-23 14:25:00,73.55,73.6,73.44,73.46,12000.0,28.014,28.033,27.9721,27.9797,12000.0
2009-04-23 14:30:00,73.47,73.51,73.4,73.4,1800.0,27.9835,27.9987,27.9568,27.9568,1800.0
2009-04-23 14:35:00,73.46,73.46,73.34,73.39,2800.0,27.9797,27.9797,27.934,27.953,2800.0
2009-04-23 14:40:00,73.39,73.42,73.39,73.42,1900.0,27.953,27.9644,27.953,27.9644,1900.0
2009-04-23 14:45:00,73.39,73.41,73.39,73.4,4800.0,27.953,27.9606,27.953,27.9568,4800.0
2009-04-23 14:50:00,73.4,73.41,73.34,73.39,2900.0,27.9568,27.9606,27.934,27.953,2900.0
2009-04-23 14:55:00,73.38,73.39,73.29,73.31,2400.0,27.9492,27.953,27.9149,27.9225,2400.0
2009-04-23 15:00:00,73.27,73.37,73.27,73.32,4000.0,27.9073,27.9454,27.9073,27.9264,4000.0
2009-04-23 15:05:00,73.37,73.37,73.3,73.37,2400.0,27.9454,27.9454,27.9187,27.9454,2400.0
2009-04-23 15:10:00,73.32,73.52,73.32,73.44,3300.0,27.9264,28.0025,27.9264,27.9721,3300.0
2009-04-23 15:15:00,73.5,73.52,73.4,73.47,4600.0,27.9949,28.0025,27.9568,27.9835,4600.0
2009-04-23 15:20:00,73.53,73.57,73.5,73.55,1800.0,28.0063,28.0216,27.9949,28.014,1800.0
2009-04-23 15:25:00,73.59,73.59,73.53,73.53,3400.0,28.0292,28.0292,28.0063,28.0063,3400.0
2009-04-23 15:30:00,73.53,73.57,73.43,73.51,3700.0,28.0063,28.0216,27.9682,27.9987,3700.0
2009-04-23 15:35:00,73.45,73.58,73.45,73.5,5700.0,27.9759,28.0254,27.9759,27.9949,5700.0
2009-04-23 15:40:00,73.51,73.55,73.47,73.5,8500.0,27.9987,28.014,27.9835,27.9949,8500.0
2009-04-23 15:45:00,73.5,73.5,73.4,73.49,4100.0,27.9949,27.9949,27.9568,27.9911,4100.0
2009-04-23 15:50:00,73.5,73.66,73.49,73.63,26000.0,27.9949,28.0559,27.9911,28.0444,26000.0
2009-04-23 15:55:00,73.67,73.8,73.55,73.64,41400.0,28.0597,28.1092,28.014,28.0482,41400.0
2009-04-24 09:30:00,73.99,74.03,73.7,73.99,7400.0,28.1815,28.1968,28.0711,28.1815,7400.0
2009-04-24 09:35:00,73.97,74.02,73.97,74.02,8000.0,28.1739,28.193,28.1739,28.193,8000.0
2009-04-24 09:40:00,73.91,74.0,73.88,73.9,4500.0,28.1511,28.1854,28.1396,28.1473,4500.0
2009-04-24 09:45:00,73.88,74.0,73.88,73.99,3300.0,28.1396,28.1854,28.1396,28.1815,3300.0
2009-04-24 09:50:00,73.99,74.05,73.98,74.03,1900.0,28.1815,28.2044,28.1777,28.1968,1900.0
2009-04-24 09:55:00,74.03,74.03,74.03,74.03,300.0,28.1968,28.1968,28.1968,28.1968,300.0
2009-04-24 10:00:00,74.03,74.08,74.03,74.06,28800.0,28.1968,28.2158,28.1968,28.2082,28800.0
2009-04-24 10:05:00,74.1,74.14,74.09,74.09,5500.0,28.2234,28.2387,28.2196,28.2196,5500.0
2009-04-24 10:10:00,74.08,74.14,74.07,74.13,2300.0,28.2158,28.2387,28.212,28.2349,2300.0
2009-04-24 10:15:00,74.06,74.12,74.06,74.1,6700.0,28.2082,28.2311,28.2082,28.2234,6700.0
2009-04-24 10:20:00,74.08,74.14,74.08,74.13,8500.0,28.2158,28.2387,28.2158,28.2349,8500.0
2009-04-24 10:25:00,74.12,74.14,74.12,74.12,16100.0,28.2311,28.2387,28.2311,28.2311,16100.0
2009-04-24 10:30:00,74.12,74.14,74.1,74.11,6100.0,28.2311,28.2387,28.2234,28.2272,6100.0
2009-04-24 10:35:00,74.1,74.13,74.1,74.13,300.0,28.2234,28.2349,28.2234,28.2349,300.0
2009-04-24 10:40:00,74.12,74.14,74.1,74.14,2700.0,28.2311,28.2387,28.2234,28.2387,2700.0
2009-04-24 10:45:00,74.14,74.25,74.13,74.17,13900.0,28.2387,28.2806,28.2349,28.2501,13900.0
2009-04-24 10:50:00,74.17,74.18,74.17,74.18,300.0,28.2501,28.2539,28.2501,28.2539,300.0
2009-04-24 10:55:00,74.23,74.25,74.2,74.2,2800.0,28.273,28.2806,28.2615,28.2615,2800.0
2009-04-24 11:00:00,74.2,74.23,74.2,74.21,2100.0,28.2615,28.273,28.2615,28.2653,2100.0
2009-04-24 11:05:00,74.25,74.26,74.15,74.15,11800.0,28.2806,28.2844,28.2425,28.2425,11800.0
2009-04-24 11:10:00,74.15,74.21,74.1,74.21,4500.0,28.2425,28.2653,28.2234,28.2653,4500.0
2009-04-24 11:15:00,74.23,74.34,74.21,74.33,38500.0,28.273,28.3149,28.2653,28.311,38500.0
2009-04-24 11:20:00,74.33,74.38,74.32,74.36,11800.0,28.311,28.3301,28.3072,28.3225,11800.0
2009-04-24 11:25:00,74.38,74.38,74.32,74.36,28200.0,28.3301,28.3301,28.3072,28.3225,28200.0
2009-04-24 11:30:00,74.36,74.49,74.35,74.49,24100.0,28.3225,28.372,28.3187,28.372,24100.0
2009-04-24 11:35:00,74.49,74.54,74.45,74.5,16800.0,28.372,28.391,28.3568,28.3758,16800.0
2009-04-24 11:40:00,74.54,74.74,74.5,74.73,17500.0,28.391,28.4672,28.3758,28.4634,17500.0
2009-04-24 11:45:00,74.73,74.79,74.65,74.77,10200.0,28.4634,28.4863,28.4329,28.4786,10200.0
2009-04-24 11:50:00,74.67,74.77,74.67,74.76,1700.0,28.4405,28.4786,28.4405,28.4748,1700.0
2009-04-24 11:55:00,74.75,74.75,74.65,74.74,1000.0,28.471,28.471,28.4329,28.4672,1000.0
2009-04-24 12:00:00,74.69,74.75,74.64,74.73,2200.0,28.4482,28.471,28.4291,28.4634,2200.0
2009-04-24 12:05:00,74.74,74.83,74.74,74.82,2100.0,28.4672,28.5015,28.4672,28.4977,2100.0
2009-04-24 12:10:00,74.84,74.84,74.63,74.64,2500.0,28.5053,28.5053,28.4253,28.4291,2500.0
2009-04-24 12:15:00,74.64,74.71,74.51,74.71,3400.0,28.4291,28.4558,28.3796,28.4558,3400.0
2009-04-24 12:20:00,74.72,74.79,74.66,74.7,4100.0,28.4596,28.4863,28.4367,28.452,4100.0
2009-04-24 12:25:00,74.77,74.78,74.61,74.7,2300.0,28.4786,28.4824,28.4177,28.452,2300.0
2009-04-24 12:30:00,74.63,74.72,74.63,74.7,1900.0,28.4253,28.4596,28.4253,28.452,1900.0
2009-04-24 12:35:00,74.7,74.72,74.69,74.72,1300.0,28.452,28.4596,28.4482,28.4596,1300.0
2009-04-24 12:40:00,74.72,74.75,74.7,74.72,1800.0,28.4596,28.471,28.452,28.4596,1800.0
2009-04-24 12:45:00,74.72,74.75,74.61,74.66,3700.0,28.4596,28.471,28.4177,28.4367,3700.0
2009-04-24 12:50:00,74.55,74.73,74.5,74.64,2900.0,28.3948,28.4634,28.3758,28.4291,2900.0
2009-04-24 12:55:00,74.74,74.74,74.54,74.68,4800.0,28.4672,28.4672,28.391,28.4444,4800.0
2009-04-24 13:00:00,74.67,74.74,74.67,74.68,2400.0,28.4405,28.4672,28.4405,28.4444,2400.0
2009-04-24 13:05:00,74.67,74.73,74.58,74.65,2900.0,28.4405,28.4634,28.4063,28.4329,2900.0
2009-04-24 13:10:00,74.73,74.73,74.66,74.71,3800.0,28.4634,28.4634,28.4367,28.4558,3800.0
2009-04-24 13:15:00,74.59,74.74,74.58,74.74,6300.0,28.4101,28.4672,28.4063,28.4672,6300.0
2009-04-24 13:20:00,74.63,74.73,74.63,74.71,7400.0,28.4253,28.4634,28.4253,28.4558,7400.0
2009-04-24 13:25:00,74.72,74.72,74.3,74.6,10400.0,28.4596,28.4596,28.2996,28.4139,10400.0
2009-04-24 13:30:00,74.54,74.72,74.47,74.68,16500.0,28.391,28.4596,28.3644,28.4444,16500.0
2009-04-24 13:35:00,74.64,74.66,74.57,74.57,1500.0,28.4291,28.4367,28.4025,28.4025,1500.0
2009-04-24 13:40:00,74.63,74.63,74.53,74.62,4500.0,28.4253,28.4253,28.3872,28.4215,4500.0
2009-04-24 13:45:00,74.6,74.7,74.6,74.7,7000.0,28.4139,28.452,28.4139,28.452,7000.0
2009-04-24 13:50:00,74.67,74.7,74.64,74.68,2300.0,28.4405,28.452,28.4291,28.4444,2300.0
2009-04-24 13:55:00,74.68,74.7,74.67,74.67,900.0,28.4444,28.452,28.4405,28.4405,900.0
2009-04-24 14:00:00,74.71,74.71,74.67,74.7,11800.0,28.4558,28.4558,28.4405,28.452,11800.0
2009-04-24 14:05:00,74.71,74.72,74.62,74.65,4600.0,28.4558,28.4596,28.4215,28.4329,4600.0
2009-04-24 14:10:00,74.55,74.62,74.42,74.42,5100.0,28.3948,28.4215,28.3453,28.3453,5100.0
2009-04-24 14:15:00,74.41,74.55,74.4,74.55,2300.0,28.3415,28.3948,28.3377,28.3948,2300.0
2009-04-24 14:20:00,74.49,74.53,74.49,74.53,1700.0,28.372,28.3872,28.372,28.3872,1700.0
2009-04-24 14:25:00,74.5,74.54,74.5,74.54,1700.0,28.3758,28.391,28.3758,28.391,1700.0
2009-04-24 14:30:00,74.54,74.54,74.49,74.54,2800.0,28.391,28.391,28.372,28.391,2800.0
2009-04-24 14:35:00,74.54,74.54,74.43,74.5,2500.0,28.391,28.391,28.3491,28.3758,2500.0
2009-04-24 14:40:00,74.49,74.54,74.47,74.53,2100.0,28.372,28.391,28.3644,28.3872,2100.0
2009-04-24 14:45:00,74.47,74.54,74.47,74.51,800.0,28.3644,28.391,28.3644,28.3796,800.0
2009-04-24 14:50:00,74.51,74.6,74.51,74.6,5100.0,28.3796,28.4139,28.3796,28.4139,5100.0
2009-04-24 14:55:00,74.59,74.64,74.57,74.6,15300.0,28.4101,28.4291,28.4025,28.4139,15300.0
2009-04-24 15:00:00,74.61,74.64,74.57,74.63,3000.0,28.4177,28.4291,28.4025,28.4253,3000.0
2009-04-24 15:05:00,74.57,74.72,74.57,74.72,11800.0,28.4025,28.4596,28.4025,28.4596,11800.0
2009-04-24 15:10:00,74.7,74.73,74.68,74.7,5300.0,28.452,28.4634,28.4444,28.452,5300.0
2009-04-24 15:15:00,74.71,74.72,74.67,74.7,2200.0,28.4558,28.4596,28.4405,28.452,2200.0
2009-04-24 15:20:00,74.69,74.7,74.67,74.69,4400.0,28.4482,28.452,28.4405,28.4482,4400.0
2009-04-24 15:25:00,74.69,74.7,74.68,74.69,5100.0,28.4482,28.452,28.4444,28.4482,5100.0
2009-04-24 15:30:00,74.69,74.7,74.64,74.65,7600.0,28.4482,28.452,28.4291,28.4329,7600.0
2009-04-24 15:35:00,74.65,74.65,74.64,74.64,3300.0,28.4329,28.4329,28.4291,28.4291,3300.0
2009-04-24 15:40:00,74.61,74.65,74.52,74.61,3500.0,28.4177,28.4329,28.3834,28.4177,3500.0
2009-04-24 15:45:00,74.64,74.65,74.58,74.65,2700.0,28.4291,28.4329,28.4063,28.4329,2700.0
2009-04-24 15:50:00,74.69,74.69,74.62,74.62,4100.0,28.4482,28.4482,28.4215,28.4215,4100.0
2009-04-24 15:55:00,74.64,74.72,74.42,74.72,8000.0,28.4291,28.4596,28.3453,28.4596,8000.0
2009-04-27 09:30:00,74.2,74.25,73.81,74.06,15500.0,28.2615,28.2806,28.113,28.2082,15500.0
2009-04-27 09:35:00,74.12,74.15,73.82,74.15,13200.0,28.2311,28.2425,28.1168,28.2425,13200.0
2009-04-27 09:40:00,73.95,74.07,73.88,74.01,6200.0,28.1663,28.212,28.1396,28.1892,6200.0
2009-04-27 09:45:00,74.0,74.01,73.98,74.01,2500.0,28.1854,28.1892,28.1777,28.1892,2500.0
2009-04-27 09:50:00,74.04,74.14,74.04,74.14,8900.0,28.2006,28.2387,28.2006,28.2387,8900.0
2009-04-27 09:55:00,74.1,74.11,74.09,74.11,1200.0,28.2234,28.2272,28.2196,28.2272,1200.0
2009-04-27 10:00:00,74.13,74.15,74.11,74.13,3100.0,28.2349,28.2425,28.2272,28.2349,3100.0
2009-04-27 10:05:00,74.16,74.2,74.13,74.2,3800.0,28.2463,28.2615,28.2349,28.2615,3800.0
2009-04-27 10:10:00,74.14,74.17,74.08,74.11,7900.0,28.2387,28.2501,28.2158,28.2272,7900.0
2009-04-27 10:15:00,74.15,74.25,74.1,74.24,5500.0,28.2425,28.2806,28.2234,28.2768,5500.0
2009-04-27 10:20:00,74.22,74.25,74.22,74.25,1500.0,28.2691,28.2806,28.2691,28.2806,1500.0
2009-04-27 10:25:00,74.27,74.28,74.2,74.21,2300.0,28.2882,28.292,28.2615,28.2653,2300.0
2009-04-27 10:30:00,74.22,74.35,74.22,74.28,4500.0,28.2691,28.3187,28.2691,28.292,4500.0
2009-04-27 10:35:00,74.19,74.27,74.12,74.26,5200.0,28.2577,28.2882,28.2311,28.2844,5200.0
2009-04-27 10:40:00,74.29,74.29,74.25,74.27,4800.0,28.2958,28.2958,28.2806,28.2882,4800.0
2009-04-27 10:45:00,74.27,74.29,74.27,74.28,3400.0,28.2882,28.2958,28.2882,28.292,3400.0
2009-04-27 10:50:00,74.28,74.28,74.27,74.28,5500.0,28.292,28.292,28.2882,28.292,5500.0
2009-04-27 10:55:00,74.28,74.3,74.27,74.3,3400.0,28.292,28.2996,28.2882,28.2996,3400.0
2009-04-27 11:00:00,74.3,74.33,74.3,74.31,4100.0,28.2996,28.311,28.2996,28.3034,4100.0
2009-04-27 11:05:00,74.31,74.33,74.25,74.3,25200.0,28.3034,28.311,28.2806,28.2996,25200.0
2009-04-27 11:10:00,74.26,74.33,74.26,74.3,2600.0,28.2844,28.311,28.2844,28.2996,2600.0
2009-04-27 11:15:00,74.3,74.31,74.28,74.3,6400.0,28.2996,28.3034,28.292,28.2996,6400.0
2009-04-27 11:20:00,74.28,74.33,74.28,74.32,11200.0,28.292,28.311,28.292,28.3072,11200.0
2009-04-27 11:25:00,74.33,74.35,74.32,74.35,3500.0,28.311,28.3187,28.3072,28.3187,3500.0
2009-04-27 11:30:00,74.35,74.35,74.33,74.35,3000.0,28.3187,28.3187,28.311,28.3187,3000.0
2009-04-27 11:35:00,74.33,74.34,74.29,74.34,2700.0,28.311,28.3149,28.2958,28.3149,2700.0
2009-04-27 11:40:00,74.33,74.34,74.29,74.33,4200.0,28.311,28.3149,28.2958,28.311,4200.0
2009-04-27 11:45:00,74.33,74.35,74.33,74.33,2300.0,28.311,28.3187,28.311,28.311,2300.0
2009-04-27 11:50:00,74.35,74.35,74.27,74.29,8800.0,28.3187,28.3187,28.2882,28.2958,8800.0
2009-04-27 11:55:00,74.29,74.29,74.22,74.22,9100.0,28.2958,28.2958,28.2691,28.2691,9100.0
2009-04-27 12:00:00,74.26,74.27,74.25,74.26,2400.0,28.2844,28.2882,28.2806,28.2844,2400.0
2009-04-27 12:05:00,74.28,74.29,74.28,74.29,2300.0,28.292,28.2958,28.292,28.2958,2300.0
2009-04-27 12:10:00,74.28,74.32,74.28,74.32,800.0,28.292,28.3072,28.292,28.3072,800.0
2009-04-27 12:15:00,74.32,74.33,74.29,74.29,1600.0,28.3072,28.311,28.2958,28.2958,1600.0
2009-04-27 12:20:00,74.29,74.38,74.29,74.35,2600.0,28.2958,28.3301,28.2958,28.3187,2600.0
2009-04-27 12:25:00,74.34,74.37,74.34,74.36,2200.0,28.3149,28.3263,28.3149,28.3225,2200.0
2009-04-27 12:30:00,74.37,74.46,74.36,74.45,21000.0,28.3263,28.3606,28.3225,28.3568,21000.0
2009-04-27 12:35:00,74.45,74.46,74.4,74.41,2000.0,28.3568,28.3606,28.3377,28.3415,2000.0
2009-04-27 12:40:00,74.44,74.5,74.42,74.5,4900.0,28.3529,28.3758,28.3453,28.3758,4900.0
2009-04-27 12:45:00,74.52,74.52,74.47,74.48,11100.0,28.3834,28.3834,28.3644,28.3682,11100.0
2009-04-27 12:50:00,74.47,74.48,74.36,74.36,3600.0,28.3644,28.3682,28.3225,28.3225,3600.0
2009-04-27 12:55:00,74.47,74.48,74.43,74.44,1200.0,28.3644,28.3682,28.3491,28.3529,1200.0
2009-04-27 13:00:00,74.42,74.46,74.42,74.45,1900.0,28.3453,28.3606,28.3453,28.3568,1900.0
2009-04-27 13:05:00,74.44,74.46,74.44,74.44,1800.0,28.3529,28.3606,28.3529,28.3529,1800.0
2009-04-27 13:10:00,74.42,74.47,74.41,74.42,2500.0,28.3453,28.3644,28.3415,28.3453,2500.0
2009-04-27 13:15:00,74.47,74.47,74.44,74.44,300.0,28.3644,28.3644,28.3529,28.3529,300.0
2009-04-27 13:20:00,74.45,74.47,74.45,74.45,1700.0,28.3568,28.3644,28.3568,28.3568,1700.0
2009-04-27 13:25:00,74.43,74.47,74.43,74.47,2300.0,28.3491,28.3644,28.3491,28.3644,2300.0
2009-04-27 13:30:00,74.47,74.47,74.44,74.44,4400.0,28.3644,28.3644,28.3529,28.3529,4400.0
2009-04-27 13:35:00,74.44,74.44,74.4,74.42,7100.0,28.3529,28.3529,28.3377,28.3453,7100.0
2009-04-27 13:40:00,74.42,74.46,74.36,74.45,16400.0,28.3453,28.3606,28.3225,28.3568,16400.0
2009-04-27 13:45:00,74.46,74.46,74.42,74.43,2700.0,28.3606,28.3606,28.3453,28.3491,2700.0
2009-04-27 13:50:00,74.42,74.43,74.17,74.21,32500.0,28.3453,28.3491,28.2501,28.2653,32500.0
2009-04-27 13:55:00,74.28,74.28,74.2,74.23,8100.0,28.292,28.292,28.2615,28.273,8100.0
2009-04-27 14:00:00,74.23,74.24,74.2,74.2,5900.0,28.273,28.2768,28.2615,28.2615,5900.0
2009-04-27 14:05:00,74.21,74.21,74.04,74.09,3800.0,28.2653,28.2653,28.2006,28.2196,3800.0
2009-04-27 14:10:00,74.05,74.15,74.05,74.11,1500.0,28.2044,28.2425,28.2044,28.2272,1500.0
2009-04-27 14:15:00,74.14,74.15,74.05,74.07,8200.0,28.2387,28.2425,28.2044,28.212,8200.0
2009-04-27 14:20:00,74.07,74.08,74.03,74.03,5700.0,28.212,28.2158,28.1968,28.1968,5700.0
2009-04-27 14:25:00,74.02,74.15,73.97,74.01,19500.0,28.193,28.2425,28.1739,28.1892,19500.0
2009-04-27 14:30:00,73.97,74.04,73.97,74.01,5700.0,28.1739,28.2006,28.1739,28.1892,5700.0
2009-04-27 14:35:00,74.0,74.01,73.88,73.88,4500.0,28.1854,28.1892,28.1396,28.1396,4500.0
2009-04-27 14:40:00,73.89,74.01,73.89,73.96,4600.0,28.1435,28.1892,28.1435,28.1701,4600.0
2009-04-27 14:45:00,73.96,74.01,73.94,73.97,900.0,28.1701,28.1892,28.1625,28.1739,900.0
2009-04-27 14:50:00,73.97,73.99,73.96,73.97,7400.0,28.1739,28.1815,28.1701,28.1739,7400.0
2009-04-27 14:55:00,74.0,74.1,74.0,74.01,19200.0,28.1854,28.2234,28.1854,28.1892,19200.0
2009-04-27 15:00:00,74.01,74.07,74.0,74.03,6200.0,28.1892,28.212,28.1854,28.1968,6200.0
2009-04-27 15:05:00,74.02,74.1,74.02,74.09,5800.0,28.193,28.2234,28.193,28.2196,5800.0
2009-04-27 15:10:00,74.07,74.07,73.97,74.01,10900.0,28.212,28.212,28.1739,28.1892,10900.0
2009-04-27 15:15:00,74.02,74.12,73.99,74.09,45300.0,28.193,28.2311,28.1815,28.2196,45300.0
2009-04-27 15:20:00,74.1,74.11,74.09,74.1,32200.0,28.2234,28.2272,28.2196,28.2234,32200.0
2009-04-27 15:25:00,74.11,74.15,74.07,74.1,38200.0,28.2272,28.2425,28.212,28.2234,38200.0
2009-04-27 15:30:00,74.07,74.11,74.0,74.07,46200.0,28.212,28.2272,28.1854,28.212,46200.0
2009-04-27 15:35:00,74.1,74.1,74.05,74.08,13400.0,28.2234,28.2234,28.2044,28.2158,13400.0
2009-04-27 15:40:00,74.06,74.1,74.02,74.06,12800.0,28.2082,28.2234,28.193,28.2082,12800.0
2009-04-27 15:45:00,74.06,74.09,74.03,74.05,7400.0,28.2082,28.2196,28.1968,28.2044,7400.0
2009-04-27 15:50:00,74.08,74.13,74.05,74.07,23600.0,28.2158,28.2349,28.2044,28.212,23600.0
2009-04-27 15:55:00,74.07,74.25,73.93,74.22,53700.0,28.212,28.2806,28.1587,28.2691,53700.0
2009-04-28 09:30:00,73.9,74.0,73.35,73.55,14800.0,28.1473,28.1854,27.9378,28.014,14800.0
2009-04-28 09:35:00,73.54,73.64,73.46,73.54,3900.0,28.0101,28.0482,27.9797,28.0101,3900.0
2009-04-28 09:40:00,73.45,73.6,73.45,73.6,1900.0,27.9759,28.033,27.9759,28.033,1900.0
2009-04-28 09:45:00,73.62,73.62,73.52,73.59,800.0,28.0406,28.0406,28.0025,28.0292,800.0
2009-04-28 09:50:00,73.57,74.12,73.54,74.0,21300.0,28.0216,28.2311,28.0101,28.1854,21300.0
2009-04-28 09:55:00,74.0,74.11,74.0,74.03,1300.0,28.1854,28.2272,28.1854,28.1968,1300.0
2009-04-28 10:00:00,74.05,74.16,74.05,74.16,3100.0,28.2044,28.2463,28.2044,28.2463,3100.0
2009-04-28 10:05:00,74.19,74.2,74.16,74.16,3100.0,28.2577,28.2615,28.2463,28.2463,3100.0
2009-04-28 10:10:00,74.16,74.17,74.05,74.13,3700.0,28.2463,28.2501,28.2044,28.2349,3700.0
2009-04-28 10:15:00,74.15,74.22,74.12,74.16,10200.0,28.2425,28.2691,28.2311,28.2463,10200.0
2009-04-28 10:20:00,74.15,74.22,74.15,74.21,3400.0,28.2425,28.2691,28.2425,28.2653,3400.0
2009-04-28 10:25:00,74.2,74.47,74.13,74.3,17700.0,28.2615,28.3644,28.2349,28.2996,17700.0
2009-04-28 10:30:00,74.3,74.35,74.26,74.31,8200.0,28.2996,28.3187,28.2844,28.3034,8200.0
2009-04-28 10:35:00,74.37,74.49,74.35,74.49,4200.0,28.3263,28.372,28.3187,28.372,4200.0
2009-04-28 10:40:00,74.44,74.49,74.35,74.45,3300.0,28.3529,28.372,28.3187,28.3568,3300.0
2009-04-28 10:45:00,74.48,74.48,74.3,74.36,1200.0,28.3682,28.3682,28.2996,28.3225,1200.0
2009-04-28 10:50:00,74.34,74.38,74.0,74.38,4000.0,28.3149,28.3301,28.1854,28.3301,4000.0
2009-04-28 10:55:00,74.17,74.45,74.17,74.44,1300.0,28.2501,28.3568,28.2501,28.3529,1300.0
2009-04-28 11:00:00,74.42,74.42,74.16,74.16,600.0,28.3453,28.3453,28.2463,28.2463,600.0
2009-04-28 11:05:00,74.29,74.3,74.15,74.25,4000.0,28.2958,28.2996,28.2425,28.2806,4000.0
2009-04-28 11:10:00,74.25,74.25,74.08,74.21,2500.0,28.2806,28.2806,28.2158,28.2653,2500.0
2009-04-28 11:15:00,74.24,74.25,74.2,74.2,3600.0,28.2768,28.2806,28.2615,28.2615,3600.0
2009-04-28 11:20:00,74.23,74.25,74.2,74.24,2500.0,28.273,28.2806,28.2615,28.2768,2500.0
2009-04-28 11:25:00,74.24,74.4,74.22,74.36,9100.0,28.2768,28.3377,28.2691,28.3225,9100.0
2009-04-28 11:30:00,74.38,74.39,74.28,74.3,1700.0,28.3301,28.3339,28.292,28.2996,1700.0
2009-04-28 11:35:00,74.24,74.26,74.08,74.26,400.0,28.2768,28.2844,28.2158,28.2844,400.0
2009-04-28 11:40:00,74.24,74.25,74.14,74.22,2300.0,28.2768,28.2806,28.2387,28.2691,2300.0
2009-04-28 11:45:00,74.21,74.3,74.16,74.16,1300.0,28.2653,28.2996,28.2463,28.2463,1300.0
2009-04-28 11:50:00,74.27,74.31,74.03,74.25,12000.0,28.2882,28.3034,28.1968,28.2806,12000.0
2009-04-28 11:55:00,74.25,74.29,74.13,74.16,1200.0,28.2806,28.2958,28.2349,28.2463,1200.0
2009-04-28 12:00:00,74.2,74.26,74.2,74.21,1700.0,28.2615,28.2844,28.2615,28.2653,1700.0
2009-04-28 12:05:00,74.28,74.28,74.25,74.25,6600.0,28.292,28.292,28.2806,28.2806,6600.0
2009-04-28 12:10:00,74.31,74.32,74.25,74.32,600.0,28.3034,28.3072,28.2806,28.3072,600.0
2009-04-28 12:15:00,74.32,74.32,74.27,74.31,5800.0,28.3072,28.3072,28.2882,28.3034,5800.0
2009-04-28 12:20:00,74.28,74.3,74.21,74.21,1000.0,28.292,28.2996,28.2653,28.2653,1000.0
2009-04-28 12:25:00,74.28,74.31,74.26,74.26,1000.0,28.292,28.3034,28.2844,28.2844,1000.0
2009-04-28 12:30:00,74.22,74.46,74.22,74.44,18600.0,28.2691,28.3606,28.2691,28.3529,18600.0
2009-04-28 12:35:00,74.44,74.46,74.42,74.43,1300.0,28.3529,28.3606,28.3453,28.3491,1300.0
2009-04-28 12:40:00,74.44,74.44,74.39,74.39,700.0,28.3529,28.3529,28.3339,28.3339,700.0
2009-04-28 12:45:00,74.39,74.4,74.37,74.37,1500.0,28.3339,28.3377,28.3263,28.3263,1500.0
2009-04-28 12:50:00,74.37,74.37,74.33,74.34,2000.0,28.3263,28.3263,28.311,28.3149,2000.0
2009-04-28 12:55:00,74.34,74.35,74.34,74.34,9400.0,28.3149,28.3187,28.3149,28.3149,9400.0
2009-04-28 13:00:00,74.34,74.4,74.34,74.39,9800.0,28.3149,28.3377,28.3149,28.3339,9800.0
2009-04-28 13:05:00,74.39,74.4,74.35,74.39,4700.0,28.3339,28.3377,28.3187,28.3339,4700.0
2009-04-28 13:10:00,74.37,74.4,74.33,74.34,4900.0,28.3263,28.3377,28.311,28.3149,4900.0
2009-04-28 13:15:00,74.37,74.38,74.34,74.36,1800.0,28.3263,28.3301,28.3149,28.3225,1800.0
2009-04-28 13:20:00,74.38,74.38,74.28,74.35,2700.0,28.3301,28.3301,28.292,28.3187,2700.0
2009-04-28 13:25:00,74.32,74.35,74.3,74.35,4600.0,28.3072,28.3187,28.2996,28.3187,4600.0
2009-04-28 13:30:00,74.34,74.36,74.29,74.35,2800.0,28.3149,28.3225,28.2958,28.3187,2800.0
2009-04-28 13:35:00,74.34,74.36,74.34,74.35,2500.0,28.3149,28.3225,28.3149,28.3187,2500.0
2009-04-28 13:40:00,74.35,74.36,74.35,74.36,2100.0,28.3187,28.3225,28.3187,28.3225,2100.0
2009-04-28 13:45:00,74.36,74.39,74.34,74.37,2800.0,28.3225,28.3339,28.3149,28.3263,2800.0
2009-04-28 13:50:00,74.37,74.46,74.35,74.44,6500.0,28.3263,28.3606,28.3187,28.3529,6500.0
2009-04-28 13:55:00,74.41,74.48,74.4,74.41,3000.0,28.3415,28.3682,28.3377,28.3415,3000.0
2009-04-28 14:00:00,74.43,74.43,74.34,74.39,2300.0,28.3491,28.3491,28.3149,28.3339,2300.0
2009-04-28 14:05:00,74.38,74.39,74.38,74.38,800.0,28.3301,28.3339,28.3301,28.3301,800.0
2009-04-28 14:10:00,74.39,74.4,74.38,74.39,3200.0,28.3339,28.3377,28.3301,28.3339,3200.0
2009-04-28 14:15:00,74.39,74.4,74.39,74.39,1100.0,28.3339,28.3377,28.3339,28.3339,1100.0
2009-04-28 14:20:00,74.39,74.4,74.37,74.38,1400.0,28.3339,28.3377,28.3263,28.3301,1400.0
2009-04-28 14:25:00,74.36,74.4,74.28,74.34,6000.0,28.3225,28.3377,28.292,28.3149,6000.0
2009-04-28 14:30:00,74.26,74.5,74.24,74.5,19300.0,28.2844,28.3758,28.2768,28.3758,19300.0
2009-04-28 14:35:00,74.49,74.7,74.49,74.65,27700.0,28.372,28.452,28.372,28.4329,27700.0
2009-04-28 14:40:00,74.65,74.71,74.64,74.67,8100.0,28.4329,28.4558,28.4291,28.4405,8100.0
2009-04-28 14:45:00,74.71,74.81,74.69,74.75,13600.0,28.4558,28.4939,28.4482,28.471,13600.0
2009-04-28 14:50:00,74.74,74.84,74.66,74.75,9500.0,28.4672,28.5053,28.4367,28.471,9500.0
2009-04-28 14:55:00,74.75,74.81,74.72,74.81,6000.0,28.471,28.4939,28.4596,28.4939,6000.0
2009-04-28 15:00:00,74.76,74.86,74.75,74.85,19000.0,28.4748,28.5129,28.471,28.5091,19000.0
2009-04-28 15:05:00,74.82,74.85,74.82,74.83,8000.0,28.4977,28.5091,28.4977,28.5015,8000.0
2009-04-28 15:10:00,74.84,74.85,74.8,74.83,6400.0,28.5053,28.5091,28.4901,28.5015,6400.0
2009-04-28 15:15:00,74.78,74.84,74.73,74.83,4200.0,28.4824,28.5053,28.4634,28.5015,4200.0
2009-04-28 15:20:00,74.83,74.83,74.75,74.78,5300.0,28.5015,28.5015,28.471,28.4824,5300.0
2009-04-28 15:25:00,74.77,74.8,74.77,74.77,1400.0,28.4786,28.4901,28.4786,28.4786,1400.0
2009-04-28 15:30:00,74.77,74.77,74.68,74.76,2600.0,28.4786,28.4786,28.4444,28.4748,2600.0
2009-04-28 15:35:00,74.76,74.8,74.73,74.78,6300.0,28.4748,28.4901,28.4634,28.4824,6300.0
2009-04-28 15:40:00,74.78,74.79,74.65,74.76,6200.0,28.4824,28.4863,28.4329,28.4748,6200.0
2009-04-28 15:45:00,74.76,74.77,74.57,74.77,6500.0,28.4748,28.4786,28.4025,28.4786,6500.0
2009-04-28 15:50:00,74.74,74.79,74.71,74.75,5300.0,28.4672,28.4863,28.4558,28.471,5300.0
2009-04-28 15:55:00,74.72,74.76,74.28,74.33,13700.0,28.4596,28.4748,28.292,28.311,13700.0
2009-04-29 09:30:00,74.83,75.0,74.83,74.98,16900.0,28.5015,28.5662,28.5015,28.5586,16900.0
2009-04-29 09:35:00,74.98,75.23,74.98,75.21,23200.0,28.5586,28.6538,28.5586,28.6462,23200.0
2009-04-29 09:40:00,75.23,75.53,75.22,75.45,21000.0,28.6538,28.7681,28.65,28.7376,21000.0
2009-04-29 09:45:00,75.49,75.58,75.42,75.53,16800.0,28.7529,28.7871,28.7262,28.7681,16800.0
2009-04-29 09:50:00,75.48,75.64,75.48,75.63,7300.0,28.7491,28.81,28.7491,28.8062,7300.0
2009-04-29 09:55:00,75.64,75.7,75.6,75.63,11900.0,28.81,28.8329,28.7948,28.8062,11900.0
2009-04-29 10:00:00,75.63,75.68,75.31,75.4,26000.0,28.8062,28.8252,28.6843,28.7186,26000.0
2009-04-29 10:05:00,75.42,75.42,75.36,75.4,9000.0,28.7262,28.7262,28.7034,28.7186,9000.0
2009-04-29 10:10:00,75.42,75.5,75.4,75.48,10100.0,28.7262,28.7567,28.7186,28.7491,10100.0
2009-04-29 10:15:00,75.46,75.5,75.45,75.47,9000.0,28.7414,28.7567,28.7376,28.7453,9000.0
2009-04-29 10:20:00,75.49,75.49,75.46,75.46,10300.0,28.7529,28.7529,28.7414,28.7414,10300.0
2009-04-29 10:25:00,75.49,75.49,75.31,75.43,8300.0,28.7529,28.7529,28.6843,28.73,8300.0
2009-04-29 10:30:00,75.44,75.48,75.37,75.48,11900.0,28.7338,28.7491,28.7072,28.7491,11900.0
2009-04-29 10:35:00,75.41,75.48,75.24,75.42,13400.0,28.7224,28.7491,28.6576,28.7262,13400.0
2009-04-29 10:40:00,75.41,75.45,75.36,75.39,10400.0,28.7224,28.7376,28.7034,28.7148,10400.0
2009-04-29 10:45:00,75.4,75.41,75.14,75.18,12500.0,28.7186,28.7224,28.6196,28.6348,12500.0
2009-04-29 10:50:00,75.19,75.3,75.16,75.29,6200.0,28.6386,28.6805,28.6272,28.6767,6200.0
2009-04-29 10:55:00,75.3,75.43,75.22,75.36,7400.0,28.6805,28.73,28.65,28.7034,7400.0
2009-04-29 11:00:00,75.42,75.47,75.42,75.45,8300.0,28.7262,28.7453,28.7262,28.7376,8300.0
2009-04-29 11:05:00,75.45,75.46,75.44,75.46,10200.0,28.7376,28.7414,28.7338,28.7414,10200.0
2009-04-29 11:10:00,75.46,75.5,75.45,75.49,6200.0,28.7414,28.7567,28.7376,28.7529,6200.0
2009-04-29 11:15:00,75.48,75.51,75.48,75.5,6700.0,28.7491,28.7605,28.7491,28.7567,6700.0
2009-04-29 11:20:00,75.51,75.51,75.5,75.5,5300.0,28.7605,28.7605,28.7567,28.7567,5300.0
2009-04-29 11:25:00,75.51,75.51,75.46,75.46,6000.0,28.7605,28.7605,28.7414,28.7414,6000.0
2009-04-29 11:30:00,75.49,75.51,75.46,75.51,4900.0,28.7529,28.7605,28.7414,28.7605,4900.0
2009-04-29 11:35:00,75.51,75.51,75.49,75.5,6700.0,28.7605,28.7605,28.7529,28.7567,6700.0
2009-04-29 11:40:00,75.5,75.51,75.47,75.49,5200.0,28.7567,28.7605,28.7453,28.7529,5200.0
2009-04-29 11:45:00,75.49,75.5,75.49,75.5,4100.0,28.7529,28.7567,28.7529,28.7567,4100.0
2009-04-29 11:50:00,75.51,75.51,75.45,75.49,11400.0,28.7605,28.7605,28.7376,28.7529,11400.0
2009-04-29 11:55:00,75.47,75.47,75.39,75.4,11100.0,28.7453,28.7453,28.7148,28.7186,11100.0
2009-04-29 12:00:00,75.4,75.51,75.4,75.5,5700.0,28.7186,28.7605,28.7186,28.7567,5700.0
2009-04-29 12:05:00,75.51,75.51,75.47,75.49,4300.0,28.7605,28.7605,28.7453,28.7529,4300.0
2009-04-29 12:10:00,75.49,75.51,75.49,75.5,3700.0,28.7529,28.7605,28.7529,28.7567,3700.0
2009-04-29 12:15:00,75.51,75.51,75.49,75.5,5400.0,28.7605,28.7605,28.7529,28.7567,5400.0
2009-04-29 12:20:00,75.5,75.54,75.5,75.54,4600.0,28.7567,28.7719,28.7567,28.7719,4600.0
2009-04-29 12:25:00,75.54,75.54,75.41,75.52,11500.0,28.7719,28.7719,28.7224,28.7643,11500.0
2009-04-29 12:30:00,75.53,75.55,75.49,75.54,14400.0,28.7681,28.7757,28.7529,28.7719,14400.0
2009-04-29 12:35:00,75.55,75.55,75.44,75.46,6600.0,28.7757,28.7757,28.7338,28.7414,6600.0
2009-04-29 12:40:00,75.46,75.46,75.45,75.46,3900.0,28.7414,28.7414,28.7376,28.7414,3900.0
2009-04-29 12:45:00,75.46,75.55,75.46,75.53,6400.0,28.7414,28.7757,28.7414,28.7681,6400.0
2009-04-29 12:50:00,75.53,75.55,75.49,75.52,4000.0,28.7681,28.7757,28.7529,28.7643,4000.0
2009-04-29 12:55:00,75.54,75.54,75.52,75.52,5400.0,28.7719,28.7719,28.7643,28.7643,5400.0
2009-04-29 13:00:00,75.53,75.66,75.53,75.66,10000.0,28.7681,28.8176,28.7681,28.8176,10000.0
2009-04-29 13:05:00,75.66,75.66,75.6,75.65,11900.0,28.8176,28.8176,28.7948,28.8138,11900.0
2009-04-29 13:10:00,75.64,75.65,75.63,75.64,4100.0,28.81,28.8138,28.8062,28.81,4100.0
2009-04-29 13:15:00,75.64,75.65,75.64,75.64,4800.0,28.81,28.8138,28.81,28.81,4800.0
2009-04-29 13:20:00,75.65,75.65,75.64,75.64,4200.0,28.8138,28.8138,28.81,28.81,4200.0
2009-04-29 13:25:00,75.64,75.65,75.63,75.64,5100.0,28.81,28.8138,28.8062,28.81,5100.0
2009-04-29 13:30:00,75.64,75.65,75.63,75.65,4800.0,28.81,28.8138,28.8062,28.8138,4800.0
2009-04-29 13:35:00,75.65,75.65,75.64,75.65,9800.0,28.8138,28.8138,28.81,28.8138,9800.0
2009-04-29 13:40:00,75.64,75.65,75.63,75.64,11500.0,28.81,28.8138,28.8062,28.81,11500.0
2009-04-29 13:45:00,75.64,75.65,75.63,75.64,5900.0,28.81,28.8138,28.8062,28.81,5900.0
2009-04-29 13:50:00,75.63,75.65,75.61,75.63,5900.0,28.8062,28.8138,28.7986,28.8062,5900.0
2009-04-29 13:55:00,75.64,75.65,75.62,75.62,5200.0,28.81,28.8138,28.8024,28.8024,5200.0
2009-04-29 14:00:00,75.63,75.64,75.61,75.61,4300.0,28.8062,28.81,28.7986,28.7986,4300.0
2009-04-29 14:05:00,75.63,75.65,75.55,75.65,9700.0,28.8062,28.8138,28.7757,28.8138,9700.0
2009-04-29 14:10:00,75.63,75.75,75.56,75.74,5400.0,28.8062,28.8519,28.7795,28.8481,5400.0
2009-04-29 14:15:00,75.73,75.75,75.51,75.54,9100.0,28.8443,28.8519,28.7605,28.7719,9100.0
2009-04-29 14:20:00,75.59,75.72,75.36,75.36,27300.0,28.791,28.8405,28.7034,28.7034,27300.0
2009-04-29 14:25:00,75.36,75.59,75.36,75.59,3800.0,28.7034,28.791,28.7034,28.791,3800.0
2009-04-29 14:30:00,75.61,75.65,75.57,75.63,13300.0,28.7986,28.8138,28.7833,28.8062,13300.0
2009-04-29 14:35:00,75.62,75.65,75.55,75.6,12200.0,28.8024,28.8138,28.7757,28.7948,12200.0
2009-04-29 14:40:00,75.61,75.64,75.45,75.53,8300.0,28.7986,28.81,28.7376,28.7681,8300.0
2009-04-29 14:45:00,75.55,75.65,75.5,75.62,9400.0,28.7757,28.8138,28.7567,28.8024,9400.0
2009-04-29 14:50:00,75.62,75.65,75.58,75.64,7700.0,28.8024,28.8138,28.7871,28.81,7700.0
2009-04-29 14:55:00,75.65,75.68,75.64,75.68,21300.0,28.8138,28.8252,28.81,28.8252,21300.0
2009-04-29 15:00:00,75.68,75.68,75.6,75.67,9200.0,28.8252,28.8252,28.7948,28.8214,9200.0
2009-04-29 15:05:00,75.67,75.75,75.61,75.74,14200.0,28.8214,28.8519,28.7986,28.8481,14200.0
2009-04-29 15:10:00,75.74,75.76,75.68,75.73,27700.0,28.8481,28.8557,28.8252,28.8443,27700.0
2009-04-29 15:15:00,75.73,75.75,75.67,75.74,9100.0,28.8443,28.8519,28.8214,28.8481,9100.0
2009-04-29 15:20:00,75.74,75.76,75.37,75.6,16500.0,28.8481,28.8557,28.7072,28.7948,16500.0
2009-04-29 15:25:00,75.55,75.7,75.55,75.68,8500.0,28.7757,28.8329,28.7757,28.8252,8500.0
2009-04-29 15:30:00,75.68,75.74,75.57,75.57,18000.0,28.8252,28.8481,28.7833,28.7833,18000.0
2009-04-29 15:35:00,75.59,75.8,75.57,75.76,23800.0,28.791,28.8709,28.7833,28.8557,23800.0
2009-04-29 15:40:00,75.76,75.78,75.7,75.71,14500.0,28.8557,28.8633,28.8329,28.8367,14500.0
2009-04-29 15:45:00,75.71,75.71,75.65,75.66,16200.0,28.8367,28.8367,28.8138,28.8176,16200.0
2009-04-29 15:50:00,75.66,75.78,75.49,75.71,26100.0,28.8176,28.8633,28.7529,28.8367,26100.0
2009-04-29 15:55:00,75.72,75.8,75.36,75.36,57200.0,28.8405,28.8709,28.7034,28.7034,57200.0
2009-04-30 09:30:00,76.32,76.4,76.05,76.39,17400.0,29.069,29.0995,28.9662,29.0957,17400.0
2009-04-30 09:35:00,76.31,76.43,76.31,76.43,15200.0,29.0652,29.1109,29.0652,29.1109,15200.0
2009-04-30 09:40:00,76.43,76.49,76.38,76.42,15000.0,29.1109,29.1338,29.0919,29.1071,15000.0
2009-04-30 09:45:00,76.42,76.43,76.35,76.35,8700.0,29.1071,29.1109,29.0804,29.0804,8700.0
2009-04-30 09:50:00,76.38,76.38,75.79,76.1,19600.0,29.0919,29.0919,28.8671,28.9852,19600.0
2009-04-30 09:55:00,76.08,76.13,75.77,75.9,11400.0,28.9776,28.9966,28.8595,28.909,11400.0
2009-04-30 10:00:00,75.93,76.2,75.86,76.2,10500.0,28.9205,29.0233,28.8938,29.0233,10500.0
2009-04-30 10:05:00,76.15,76.2,76.0,76.11,10800.0,29.0043,29.0233,28.9471,28.989,10800.0
2009-04-30 10:10:00,76.14,76.2,76.06,76.07,6400.0,29.0004,29.0233,28.97,28.9738,6400.0
2009-04-30 10:15:00,76.05,76.11,75.99,76.11,7400.0,28.9662,28.989,28.9433,28.989,7400.0
2009-04-30 10:20:00,76.15,76.24,76.11,76.24,19600.0,29.0043,29.0385,28.989,29.0385,19600.0
2009-04-30 10:25:00,76.18,76.25,76.11,76.22,39100.0,29.0157,29.0423,28.989,29.0309,39100.0
2009-04-30 10:30:00,76.14,76.23,76.14,76.17,13000.0,29.0004,29.0347,29.0004,29.0119,13000.0
2009-04-30 10:35:00,76.19,76.2,76.17,76.18,21500.0,29.0195,29.0233,29.0119,29.0157,21500.0
2009-04-30 10:40:00,76.21,76.26,76.19,76.23,13900.0,29.0271,29.0461,29.0195,29.0347,13900.0
2009-04-30 10:45:00,76.26,76.33,76.21,76.32,95700.0,29.0461,29.0728,29.0271,29.069,95700.0
2009-04-30 10:50:00,76.33,76.34,76.2,76.2,27600.0,29.0728,29.0766,29.0233,29.0233,27600.0
2009-04-30 10:55:00,76.23,76.28,76.2,76.28,5000.0,29.0347,29.0538,29.0233,29.0538,5000.0
2009-04-30 11:00:00,76.28,76.28,76.24,76.28,1200.0,29.0538,29.0538,29.0385,29.0538,1200.0
2009-04-30 11:05:00,76.28,76.32,76.19,76.3,7200.0,29.0538,29.069,29.0195,29.0614,7200.0
2009-04-30 11:10:00,76.29,76.29,76.21,76.28,2700.0,29.0576,29.0576,29.0271,29.0538,2700.0
2009-04-30 11:15:00,76.28,76.28,76.27,76.28,1200.0,29.0538,29.0538,29.05,29.0538,1200.0
2009-04-30 11:20:00,76.25,76.27,76.24,76.25,2000.0,29.0423,29.05,29.0385,29.0423,2000.0
2009-04-30 11:25:00,76.24,76.28,76.21,76.21,4300.0,29.0385,29.0538,29.0271,29.0271,4300.0
2009-04-30 11:30:00,76.25,76.25,76.19,76.19,1800.0,29.0423,29.0423,29.0195,29.0195,1800.0
2009-04-30 11:35:00,76.21,76.25,76.12,76.21,9500.0,29.0271,29.0423,28.9928,29.0271,9500.0
2009-04-30 11:40:00,76.21,76.26,76.17,76.26,2100.0,29.0271,29.0461,29.0119,29.0461,2100.0
2009-04-30 11:45:00,76.26,76.28,76.23,76.27,3200.0,29.0461,29.0538,29.0347,29.05,3200.0
2009-04-30 11:50:00,76.24,76.26,76.19,76.24,2900.0,29.0385,29.0461,29.0195,29.0385,2900.0
2009-04-30 11:55:00,76.23,76.27,76.13,76.22,9100.0,29.0347,29.05,28.9966,29.0309,9100.0
2009-04-30 12:00:00,76.28,76.28,76.22,76.28,3900.0,29.0538,29.0538,29.0309,29.0538,3900.0
2009-04-30 12:05:00,76.26,76.29,76.22,76.26,3100.0,29.0461,29.0576,29.0309,29.0461,3100.0
2009-04-30 12:10:00,76.29,76.29,76.23,76.28,2200.0,29.0576,29.0576,29.0347,29.0538,2200.0
2009-04-30 12:15:00,76.25,76.29,76.23,76.28,9000.0,29.0423,29.0576,29.0347,29.0538,9000.0
2009-04-30 12:20:00,76.29,76.3,76.25,76.3,7900.0,29.0576,29.0614,29.0423,29.0614,7900.0
2009-04-30 12:25:00,76.3,76.32,76.27,76.29,4400.0,29.0614,29.069,29.05,29.0576,4400.0
2009-04-30 12:30:00,76.29,76.29,76.14,76.15,3900.0,29.0576,29.0576,29.0004,29.0043,3900.0
2009-04-30 12:35:00,76.2,76.32,76.2,76.32,14200.0,29.0233,29.069,29.0233,29.069,14200.0
2009-04-30 12:40:00,76.31,76.32,76.3,76.31,1700.0,29.0652,29.069,29.0614,29.0652,1700.0
2009-04-30 12:45:00,76.32,76.32,76.22,76.26,7800.0,29.069,29.069,29.0309,29.0461,7800.0
2009-04-30 12:50:00,76.22,76.27,76.22,76.23,4700.0,29.0309,29.05,29.0309,29.0347,4700.0
2009-04-30 12:55:00,76.23,76.24,76.22,76.23,5600.0,29.0347,29.0385,29.0309,29.0347,5600.0
2009-04-30 13:00:00,76.25,76.25,76.22,76.24,4200.0,29.0423,29.0423,29.0309,29.0385,4200.0
2009-04-30 13:05:00,76.24,76.24,76.22,76.23,2600.0,29.0385,29.0385,29.0309,29.0347,2600.0
2009-04-30 13:10:00,76.24,76.24,76.22,76.23,6400.0,29.0385,29.0385,29.0309,29.0347,6400.0
2009-04-30 13:15:00,76.22,76.24,76.21,76.21,5500.0,29.0309,29.0385,29.0271,29.0271,5500.0
2009-04-30 13:20:00,76.2,76.21,76.14,76.14,2300.0,29.0233,29.0271,29.0004,29.0004,2300.0
2009-04-30 13:25:00,76.12,76.2,76.11,76.12,8000.0,28.9928,29.0233,28.989,28.9928,8000.0
2009-04-30 13:30:00,76.13,76.13,75.98,76.06,11400.0,28.9966,28.9966,28.9395,28.97,11400.0
2009-04-30 13:35:00,76.05,76.05,76.03,76.03,3100.0,28.9662,28.9662,28.9585,28.9585,3100.0
2009-04-30 13:40:00,76.03,76.03,75.68,75.68,18300.0,28.9585,28.9585,28.8252,28.8252,18300.0
2009-04-30 13:45:00,75.71,75.74,75.6,75.71,12800.0,28.8367,28.8481,28.7948,28.8367,12800.0
2009-04-30 13:50:00,75.73,75.74,75.69,75.69,9800.0,28.8443,28.8481,28.829,28.829,9800.0
2009-04-30 13:55:00,75.72,75.75,75.68,75.68,2700.0,28.8405,28.8519,28.8252,28.8252,2700.0
2009-04-30 14:00:00,75.7,75.7,75.61,75.65,3900.0,28.8329,28.8329,28.7986,28.8138,3900.0
2009-04-30 14:05:00,75.64,75.69,75.61,75.65,4200.0,28.81,28.829,28.7986,28.8138,4200.0
2009-04-30 14:10:00,75.64,75.68,75.63,75.65,2900.0,28.81,28.8252,28.8062,28.8138,2900.0
2009-04-30 14:15:00,75.64,75.66,75.64,75.65,1700.0,28.81,28.8176,28.81,28.8138,1700.0
2009-04-30 14:20:00,75.66,75.82,75.66,75.82,8800.0,28.8176,28.8786,28.8176,28.8786,8800.0
2009-04-30 14:25:00,75.79,75.82,75.74,75.75,3700.0,28.8671,28.8786,28.8481,28.8519,3700.0
2009-04-30 14:30:00,75.77,75.77,75.72,75.77,2100.0,28.8595,28.8595,28.8405,28.8595,2100.0
2009-04-30 14:35:00,75.77,75.77,75.73,75.73,2500.0,28.8595,28.8595,28.8443,28.8443,2500.0
2009-04-30 14:40:00,75.73,75.82,75.71,75.8,8900.0,28.8443,28.8786,28.8367,28.8709,8900.0
2009-04-30 14:45:00,75.8,75.87,75.79,75.87,2800.0,28.8709,28.8976,28.8671,28.8976,2800.0
2009-04-30 14:50:00,75.84,75.9,75.84,75.85,5400.0,28.8862,28.909,28.8862,28.89,5400.0
2009-04-30 14:55:00,75.9,75.95,75.89,75.95,3000.0,28.909,28.9281,28.9052,28.9281,3000.0
2009-04-30 15:00:00,75.95,75.95,75.81,75.81,3800.0,28.9281,28.9281,28.8748,28.8748,3800.0
2009-04-30 15:05:00,75.82,75.85,75.79,75.84,17700.0,28.8786,28.89,28.8671,28.8862,17700.0
2009-04-30 15:10:00,75.86,75.9,75.82,75.87,4500.0,28.8938,28.909,28.8786,28.8976,4500.0
2009-04-30 15:15:00,75.9,75.92,75.87,75.87,6000.0,28.909,28.9166,28.8976,28.8976,6000.0
2009-04-30 15:20:00,75.94,75.95,75.67,75.67,12700.0,28.9243,28.9281,28.8214,28.8214,12700.0
2009-04-30 15:25:00,75.67,75.68,75.55,75.66,22500.0,28.8214,28.8252,28.7757,28.8176,22500.0
2009-04-30 15:30:00,75.66,75.78,75.65,75.78,17200.0,28.8176,28.8633,28.8138,28.8633,17200.0
2009-04-30 15:35:00,75.76,75.86,75.76,75.85,15900.0,28.8557,28.8938,28.8557,28.89,15900.0
2009-04-30 15:40:00,75.85,75.95,75.84,75.95,6600.0,28.89,28.9281,28.8862,28.9281,6600.0
2009-04-30 15:45:00,76.0,76.11,75.99,76.1,41200.0,28.9471,28.989,28.9433,28.9852,41200.0
2009-04-30 15:50:00,76.1,76.3,76.06,76.28,39200.0,28.9852,29.0614,28.97,29.0538,39200.0
2009-04-30 15:55:00,76.25,76.31,76.25,76.27,35900.0,29.0423,29.0652,29.0423,29.05,35900.0
2009-05-01 09:30:00,75.77,76.09,75.75,75.85,21400.0,29.0851,29.2079,29.0774,29.1158,21400.0
2009-05-01 09:35:00,75.84,75.84,75.6,75.6,18600.0,29.112,29.112,29.0198,29.0198,18600.0
2009-05-01 09:40:00,75.62,75.68,75.21,75.38,14600.0,29.0275,29.0505,28.8701,28.9354,14600.0
2009-05-01 09:45:00,75.21,75.46,75.03,75.1,11200.0,28.8701,28.9661,28.801,28.8279,11200.0
2009-05-01 09:50:00,75.06,75.25,75.03,75.04,7200.0,28.8125,28.8855,28.801,28.8049,7200.0
2009-05-01 09:55:00,75.05,75.3,75.01,75.3,8900.0,28.8087,28.9047,28.7934,28.9047,8900.0
2009-05-01 10:00:00,75.25,75.25,75.05,75.15,6600.0,28.8855,28.8855,28.8087,28.8471,6600.0
2009-05-01 10:05:00,75.12,75.37,75.09,75.22,5700.0,28.8356,28.9315,28.8241,28.874,5700.0
2009-05-01 10:10:00,75.22,75.47,75.06,75.13,9900.0,28.874,28.9699,28.8125,28.8394,9900.0
2009-05-01 10:15:00,75.12,75.32,75.07,75.08,8900.0,28.8356,28.9123,28.8164,28.8202,8900.0
2009-05-01 10:20:00,75.08,75.16,75.01,75.02,12300.0,28.8202,28.8509,28.7934,28.7972,12300.0
2009-05-01 10:25:00,75.04,75.09,75.01,75.01,11300.0,28.8049,28.8241,28.7934,28.7934,11300.0
2009-05-01 10:30:00,75.04,75.04,74.61,74.63,27500.0,28.8049,28.8049,28.6398,28.6475,27500.0
2009-05-01 10:35:00,74.63,74.65,74.62,74.65,11500.0,28.6475,28.6552,28.6436,28.6552,11500.0
2009-05-01 10:40:00,74.64,74.65,74.61,74.63,2800.0,28.6513,28.6552,28.6398,28.6475,2800.0
2009-05-01 10:45:00,74.64,74.65,74.63,74.65,3600.0,28.6513,28.6552,28.6475,28.6552,3600.0
2009-05-01 10:50:00,74.65,74.79,74.64,74.76,7500.0,28.6552,28.7089,28.6513,28.6974,7500.0
2009-05-01 10:55:00,74.79,74.88,74.75,74.88,56400.0,28.7089,28.7435,28.6935,28.7435,56400.0
2009-05-01 11:00:00,74.9,74.99,74.9,74.95,6100.0,28.7511,28.7857,28.7511,28.7703,6100.0
2009-05-01 11:05:00,74.93,75.0,74.93,74.99,9800.0,28.7626,28.7895,28.7626,28.7857,9800.0
2009-05-01 11:10:00,74.97,74.99,74.93,74.96,5700.0,28.778,28.7857,28.7626,28.7742,5700.0
2009-05-01 11:15:00,74.96,75.0,74.85,74.97,22900.0,28.7742,28.7895,28.7319,28.778,22900.0
2009-05-01 11:20:00,74.98,75.05,74.96,75.05,16300.0,28.7818,28.8087,28.7742,28.8087,16300.0
2009-05-01 11:25:00,75.04,75.23,75.04,75.09,7800.0,28.8049,28.8778,28.8049,28.8241,7800.0
2009-05-01 11:30:00,75.07,75.1,75.02,75.1,7700.0,28.8164,28.8279,28.7972,28.8279,7700.0
2009-05-01 11:35:00,75.09,75.09,75.04,75.09,1900.0,28.8241,28.8241,28.8049,28.8241,1900.0
2009-05-01 11:40:00,75.09,75.09,75.02,75.02,7500.0,28.8241,28.8241,28.7972,28.7972,7500.0
2009-05-01 11:45:00,75.02,75.07,75.0,75.04,4400.0,28.7972,28.8164,28.7895,28.8049,4400.0
2009-05-01 11:50:00,75.05,75.2,75.02,75.03,14100.0,28.8087,28.8663,28.7972,28.801,14100.0
2009-05-01 11:55:00,75.05,75.06,75.04,75.06,3200.0,28.8087,28.8125,28.8049,28.8125,3200.0
2009-05-01 12:00:00,75.06,75.31,75.06,75.31,13200.0,28.8125,28.9085,28.8125,28.9085,13200.0
2009-05-01 12:05:00,75.3,75.33,75.16,75.19,2200.0,28.9047,28.9162,28.8509,28.8624,2200.0
2009-05-01 12:10:00,75.07,75.3,75.06,75.26,4100.0,28.8164,28.9047,28.8125,28.8893,4100.0
2009-05-01 12:15:00,75.25,75.3,75.22,75.24,1200.0,28.8855,28.9047,28.874,28.8816,1200.0
2009-05-01 12:20:00,75.22,75.3,75.22,75.23,2500.0,28.874,28.9047,28.874,28.8778,2500.0
2009-05-01 12:25:00,75.01,75.11,75.0,75.1,2700.0,28.7934,28.8317,28.7895,28.8279,2700.0
2009-05-01 12:30:00,75.05,75.09,75.0,75.03,1900.0,28.8087,28.8241,28.7895,28.801,1900.0
2009-05-01 12:35:00,75.05,75.19,75.03,75.15,6000.0,28.8087,28.8624,28.801,28.8471,6000.0
2009-05-01 12:40:00,75.08,75.13,75.02,75.05,4100.0,28.8202,28.8394,28.7972,28.8087,4100.0
2009-05-01 12:45:00,75.05,75.08,75.05,75.07,1400.0,28.8087,28.8202,28.8087,28.8164,1400.0
2009-05-01 12:50:00,75.1,75.15,75.07,75.15,4700.0,28.8279,28.8471,28.8164,28.8471,4700.0
2009-05-01 12:55:00,75.1,75.17,75.06,75.06,2100.0,28.8279,28.8548,28.8125,28.8125,2100.0
2009-05-01 13:00:00,75.14,75.3,75.08,75.27,14100.0,28.8433,28.9047,28.8202,28.8932,14100.0
2009-05-01 13:05:00,75.24,75.3,75.23,75.24,2000.0,28.8816,28.9047,28.8778,28.8816,2000.0
2009-05-01 13:10:00,75.26,75.3,75.02,75.24,14200.0,28.8893,28.9047,28.7972,28.8816,14200.0
2009-05-01 13:15:00,75.27,75.28,75.25,75.26,900.0,28.8932,28.897,28.8855,28.8893,900.0
2009-05-01 13:20:00,75.28,75.29,75.22,75.22,1000.0,28.897,28.9008,28.874,28.874,1000.0
2009-05-01 13:25:00,75.27,75.3,75.27,75.3,1900.0,28.8932,28.9047,28.8932,28.9047,1900.0
2009-05-01 13:30:00,75.3,75.43,75.3,75.41,1800.0,28.9047,28.9546,28.9047,28.9469,1800.0
2009-05-01 13:35:00,75.41,75.54,75.4,75.54,2600.0,28.9469,28.9968,28.9431,28.9968,2600.0
2009-05-01 13:40:00,75.44,75.6,75.44,75.55,4700.0,28.9584,29.0198,28.9584,29.0006,4700.0
2009-05-01 13:45:00,75.55,75.59,75.54,75.54,2000.0,29.0006,29.016,28.9968,28.9968,2000.0
2009-05-01 13:50:00,75.58,75.58,75.5,75.55,5600.0,29.0122,29.0122,28.9814,29.0006,5600.0
2009-05-01 13:55:00,75.45,75.62,75.45,75.62,1500.0,28.9623,29.0275,28.9623,29.0275,1500.0
2009-05-01 14:00:00,75.62,75.62,75.62,75.62,900.0,29.0275,29.0275,29.0275,29.0275,900.0
2009-05-01 14:05:00,75.62,75.64,75.62,75.62,1700.0,29.0275,29.0352,29.0275,29.0275,1700.0
2009-05-01 14:10:00,75.61,75.68,75.51,75.67,6200.0,29.0237,29.0505,28.9853,29.0467,6200.0
2009-05-01 14:15:00,75.68,75.68,75.55,75.62,6900.0,29.0505,29.0505,29.0006,29.0275,6900.0
2009-05-01 14:20:00,75.67,75.7,75.56,75.59,20900.0,29.0467,29.0582,29.0045,29.016,20900.0
2009-05-01 14:25:00,75.64,75.67,75.59,75.59,1700.0,29.0352,29.0467,29.016,29.016,1700.0
2009-05-01 14:30:00,75.62,75.63,75.61,75.63,3300.0,29.0275,29.0313,29.0237,29.0313,3300.0
2009-05-01 14:35:00,75.64,75.65,75.49,75.49,7600.0,29.0352,29.039,28.9776,28.9776,7600.0
2009-05-01 14:40:00,75.5,75.6,75.44,75.46,3000.0,28.9814,29.0198,28.9584,28.9661,3000.0
2009-05-01 14:45:00,75.44,75.46,75.44,75.46,7700.0,28.9584,28.9661,28.9584,28.9661,7700.0
2009-05-01 14:50:00,75.46,75.46,75.42,75.46,4000.0,28.9661,28.9661,28.9507,28.9661,4000.0
2009-05-01 14:55:00,75.43,75.43,75.22,75.36,4400.0,28.9546,28.9546,28.874,28.9277,4400.0
2009-05-01 15:00:00,75.37,75.37,75.29,75.31,8500.0,28.9315,28.9315,28.9008,28.9085,8500.0
2009-05-01 15:05:00,75.3,75.31,75.27,75.29,3500.0,28.9047,28.9085,28.8932,28.9008,3500.0
2009-05-01 15:10:00,75.31,75.4,75.29,75.4,18000.0,28.9085,28.9431,28.9008,28.9431,18000.0
2009-05-01 15:15:00,75.38,75.4,75.27,75.27,3500.0,28.9354,28.9431,28.8932,28.8932,3500.0
2009-05-01 15:20:00,75.27,75.35,75.27,75.31,2800.0,28.8932,28.9239,28.8932,28.9085,2800.0
2009-05-01 15:25:00,75.32,75.51,75.32,75.51,3700.0,28.9123,28.9853,28.9123,28.9853,3700.0
2009-05-01 15:30:00,75.43,75.52,75.43,75.45,2800.0,28.9546,28.9891,28.9546,28.9623,2800.0
2009-05-01 15:35:00,75.49,75.49,75.45,75.45,3500.0,28.9776,28.9776,28.9623,28.9623,3500.0
2009-05-01 15:40:00,75.44,75.46,75.4,75.45,3000.0,28.9584,28.9661,28.9431,28.9623,3000.0
2009-05-01 15:45:00,75.46,75.46,75.37,75.4,3200.0,28.9661,28.9661,28.9315,28.9431,3200.0
2009-05-01 15:50:00,75.34,75.39,75.34,75.38,5100.0,28.92,28.9392,28.92,28.9354,5100.0
2009-05-01 15:55:00,75.37,75.45,75.34,75.45,7600.0,28.9315,28.9623,28.92,28.9623,7600.0
2009-05-04 09:30:00,75.89,75.95,75.73,75.91,11200.0,29.1311,29.1542,29.0697,29.1388,11200.0
2009-05-04 09:35:00,75.79,75.87,75.79,75.8,2700.0,29.0928,29.1235,29.0928,29.0966,2700.0
2009-05-04 09:40:00,75.8,75.83,75.65,75.69,10800.0,29.0966,29.1081,29.039,29.0544,10800.0
2009-05-04 09:45:00,75.69,75.72,75.69,75.72,5900.0,29.0544,29.0659,29.0544,29.0659,5900.0
2009-05-04 09:50:00,75.7,75.72,75.68,75.7,15900.0,29.0582,29.0659,29.0505,29.0582,15900.0
2009-05-04 09:55:00,75.69,75.7,75.15,75.48,59000.0,29.0544,29.0582,28.8471,28.9738,59000.0
2009-05-04 10:00:00,75.5,75.64,75.5,75.63,7700.0,28.9814,29.0352,28.9814,29.0313,7700.0
2009-05-04 10:05:00,75.62,75.94,75.62,75.83,16300.0,29.0275,29.1503,29.0275,29.1081,16300.0
2009-05-04 10:10:00,75.8,75.91,75.72,75.72,14000.0,29.0966,29.1388,29.0659,29.0659,14000.0
2009-05-04 10:15:00,75.72,75.82,75.68,75.8,19300.0,29.0659,29.1043,29.0505,29.0966,19300.0
2009-05-04 10:20:00,75.81,75.84,75.8,75.84,16700.0,29.1004,29.112,29.0966,29.112,16700.0
2009-05-04 10:25:00,75.84,75.89,75.82,75.87,12700.0,29.112,29.1311,29.1043,29.1235,12700.0
2009-05-04 10:30:00,75.87,75.91,75.8,75.82,11200.0,29.1235,29.1388,29.0966,29.1043,11200.0
2009-05-04 10:35:00,75.81,75.86,75.8,75.85,6200.0,29.1004,29.1196,29.0966,29.1158,6200.0
2009-05-04 10:40:00,75.83,75.84,75.72,75.83,16200.0,29.1081,29.112,29.0659,29.1081,16200.0
2009-05-04 10:45:00,75.77,75.79,75.7,75.7,6000.0,29.0851,29.0928,29.0582,29.0582,6000.0
2009-05-04 10:50:00,75.73,75.73,75.63,75.73,6200.0,29.0697,29.0697,29.0313,29.0697,6200.0
2009-05-04 10:55:00,75.75,75.85,75.75,75.84,22600.0,29.0774,29.1158,29.0774,29.112,22600.0
2009-05-04 11:00:00,75.85,75.85,75.75,75.83,14500.0,29.1158,29.1158,29.0774,29.1081,14500.0
2009-05-04 11:05:00,75.8,75.82,75.6,75.78,25800.0,29.0966,29.1043,29.0198,29.0889,25800.0
2009-05-04 11:10:00,75.72,75.76,75.6,75.68,15400.0,29.0659,29.0812,29.0198,29.0505,15400.0
2009-05-04 11:15:00,75.69,75.7,75.64,75.67,6100.0,29.0544,29.0582,29.0352,29.0467,6100.0
2009-05-04 11:20:00,75.66,75.66,75.6,75.6,8500.0,29.0429,29.0429,29.0198,29.0198,8500.0
2009-05-04 11:25:00,75.64,75.68,75.6,75.6,9800.0,29.0352,29.0505,29.0198,29.0198,9800.0
2009-05-04 11:30:00,75.6,75.65,75.59,75.59,10000.0,29.0198,29.039,29.016,29.016,10000.0
2009-05-04 11:35:00,75.62,75.62,75.45,75.52,6600.0,29.0275,29.0275,28.9623,28.9891,6600.0
2009-05-04 11:40:00,75.54,75.61,75.4,75.48,2000.0,28.9968,29.0237,28.9431,28.9738,2000.0
2009-05-04 11:45:00,75.35,75.62,75.3,75.54,7100.0,28.9239,29.0275,28.9047,28.9968,7100.0
2009-05-04 11:50:00,75.53,75.56,75.37,75.37,5300.0,28.993,29.0045,28.9315,28.9315,5300.0
2009-05-04 11:55:00,75.45,75.45,75.36,75.39,3900.0,28.9623,28.9623,28.9277,28.9392,3900.0
2009-05-04 12:00:00,75.39,75.44,75.36,75.43,10200.0,28.9392,28.9584,28.9277,28.9546,10200.0
2009-05-04 12:05:00,75.45,75.48,75.45,75.45,3400.0,28.9623,28.9738,28.9623,28.9623,3400.0
2009-05-04 12:10:00,75.39,75.39,75.17,75.23,14200.0,28.9392,28.9392,28.8548,28.8778,14200.0
2009-05-04 12:15:00,75.24,75.32,75.17,75.27,4200.0,28.8816,28.9123,28.8548,28.8932,4200.0
2009-05-04 12:20:00,75.24,75.25,75.16,75.16,3600.0,28.8816,28.8855,28.8509,28.8509,3600.0
2009-05-04 12:25:00,75.18,75.18,75.11,75.11,7700.0,28.8586,28.8586,28.8317,28.8317,7700.0
2009-05-04 12:30:00,75.15,75.17,75.13,75.15,3700.0,28.8471,28.8548,28.8394,28.8471,3700.0
2009-05-04 12:35:00,75.11,75.12,75.0,75.12,27200.0,28.8317,28.8356,28.7895,28.8356,27200.0
2009-05-04 12:40:00,75.11,75.21,75.08,75.21,11000.0,28.8317,28.8701,28.8202,28.8701,11000.0
2009-05-04 12:45:00,75.24,75.24,75.15,75.17,11000.0,28.8816,28.8816,28.8471,28.8548,11000.0
2009-05-04 12:50:00,75.17,75.34,75.16,75.34,10300.0,28.8548,28.92,28.8509,28.92,10300.0
2009-05-04 12:55:00,75.3,75.4,75.28,75.28,6800.0,28.9047,28.9431,28.897,28.897,6800.0
2009-05-04 13:00:00,75.3,75.38,75.3,75.3,7200.0,28.9047,28.9354,28.9047,28.9047,7200.0
2009-05-04 13:05:00,75.36,75.37,75.27,75.27,8500.0,28.9277,28.9315,28.8932,28.8932,8500.0
2009-05-04 13:10:00,75.26,75.36,75.26,75.31,6200.0,28.8893,28.9277,28.8893,28.9085,6200.0
2009-05-04 13:15:00,75.34,75.34,75.29,75.29,3900.0,28.92,28.92,28.9008,28.9008,3900.0
2009-05-04 13:20:00,75.28,75.31,75.28,75.3,4900.0,28.897,28.9085,28.897,28.9047,4900.0
2009-05-04 13:25:00,75.3,75.31,75.23,75.23,2800.0,28.9047,28.9085,28.8778,28.8778,2800.0
2009-05-04 13:30:00,75.25,75.35,75.15,75.23,8000.0,28.8855,28.9239,28.8471,28.8778,8000.0
2009-05-04 13:35:00,75.3,75.32,75.22,75.25,4900.0,28.9047,28.9123,28.874,28.8855,4900.0
2009-05-04 13:40:00,75.26,75.3,75.25,75.25,4300.0,28.8893,28.9047,28.8855,28.8855,4300.0
2009-05-04 13:45:00,75.23,75.27,75.15,75.2,8100.0,28.8778,28.8932,28.8471,28.8663,8100.0
2009-05-04 13:50:00,75.2,75.2,75.1,75.15,16900.0,28.8663,28.8663,28.8279,28.8471,16900.0
2009-05-04 13:55:00,75.18,75.25,75.1,75.17,4400.0,28.8586,28.8855,28.8279,28.8548,4400.0
2009-05-04 14:00:00,75.24,75.25,75.2,75.25,1300.0,28.8816,28.8855,28.8663,28.8855,1300.0
2009-05-04 14:05:00,75.22,75.23,75.14,75.2,2400.0,28.874,28.8778,28.8433,28.8663,2400.0
2009-05-04 14:10:00,75.16,75.25,75.14,75.22,1800.0,28.8509,28.8855,28.8433,28.874,1800.0
2009-05-04 14:15:00,75.24,75.29,75.24,75.27,700.0,28.8816,28.9008,28.8816,28.8932,700.0
2009-05-04 14:20:00,75.28,75.32,75.15,75.2,14100.0,28.897,28.9123,28.8471,28.8663,14100.0
2009-05-04 14:25:00,75.2,75.21,75.15,75.18,4100.0,28.8663,28.8701,28.8471,28.8586,4100.0
2009-05-04 14:30:00,75.18,75.2,75.11,75.15,4200.0,28.8586,28.8663,28.8317,28.8471,4200.0
2009-05-04 14:35:00,75.15,75.2,75.15,75.18,6400.0,28.8471,28.8663,28.8471,28.8586,6400.0
2009-05-04 14:40:00,75.17,75.25,75.15,75.2,15200.0,28.8548,28.8855,28.8471,28.8663,15200.0
2009-05-04 14:45:00,75.26,75.49,75.26,75.49,3100.0,28.8893,28.9776,28.8893,28.9776,3100.0
2009-05-04 14:50:00,75.43,75.46,75.43,75.45,1100.0,28.9546,28.9661,28.9546,28.9623,1100.0
2009-05-04 14:55:00,75.42,75.42,75.4,75.4,4500.0,28.9507,28.9507,28.9431,28.9431,4500.0
2009-05-04 15:00:00,75.4,75.42,75.39,75.39,7300.0,28.9431,28.9507,28.9392,28.9392,7300.0
2009-05-04 15:05:00,75.38,75.39,75.1,75.39,117400.0,28.9354,28.9392,28.8279,28.9392,117400.0
2009-05-04 15:10:00,75.4,75.51,75.39,75.51,15200.0,28.9431,28.9853,28.9392,28.9853,15200.0
2009-05-04 15:15:00,75.5,75.59,75.5,75.59,45700.0,28.9814,29.016,28.9814,29.016,45700.0
2009-05-04 15:20:00,75.55,75.69,75.55,75.62,30500.0,29.0006,29.0544,29.0006,29.0275,30500.0
2009-05-04 15:25:00,75.6,75.71,75.5,75.53,9700.0,29.0198,29.0621,28.9814,28.993,9700.0
2009-05-04 15:30:00,75.53,75.56,75.4,75.4,4700.0,28.993,29.0045,28.9431,28.9431,4700.0
2009-05-04 15:35:00,75.49,75.49,75.36,75.39,1900.0,28.9776,28.9776,28.9277,28.9392,1900.0
2009-05-04 15:40:00,75.4,75.43,75.38,75.43,8600.0,28.9431,28.9546,28.9354,28.9546,8600.0
2009-05-04 15:45:00,75.42,75.42,75.25,75.35,12100.0,28.9507,28.9507,28.8855,28.9239,12100.0
2009-05-04 15:50:00,75.3,75.44,75.28,75.39,14000.0,28.9047,28.9584,28.897,28.9392,14000.0
2009-05-04 15:55:00,75.38,75.49,75.29,75.36,18100.0,28.9354,28.9776,28.9008,28.9277,18100.0
2009-05-05 09:30:00,75.4,75.87,75.35,75.74,18700.0,28.9431,29.1235,28.9239,29.0736,18700.0
2009-05-05 09:35:00,75.74,75.87,75.7,75.83,5300.0,29.0736,29.1235,29.0582,29.1081,5300.0
2009-05-05 09:40:00,75.8,75.85,75.69,75.79,8900.0,29.0966,29.1158,29.0544,29.0928,8900.0
2009-05-05 09:45:00,75.79,75.83,75.57,75.77,15100.0,29.0928,29.1081,29.0083,29.0851,15100.0
2009-05-05 09:50:00,75.68,75.78,75.6,75.66,10900.0,29.0505,29.0889,29.0198,29.0429,10900.0
2009-05-05 09:55:00,75.63,75.66,75.48,75.63,9400.0,29.0313,29.0429,28.9738,29.0313,9400.0
2009-05-05 10:00:00,75.64,75.7,75.58,75.7,16000.0,29.0352,29.0582,29.0122,29.0582,16000.0
2009-05-05 10:05:00,75.7,75.95,75.7,75.75,35200.0,29.0582,29.1542,29.0582,29.0774,35200.0
2009-05-05 10:10:00,75.75,75.8,75.75,75.78,5300.0,29.0774,29.0966,29.0774,29.0889,5300.0
2009-05-05 10:15:00,75.78,75.8,75.76,75.77,9900.0,29.0889,29.0966,29.0812,29.0851,9900.0
2009-05-05 10:20:00,75.77,75.8,75.75,75.76,9100.0,29.0851,29.0966,29.0774,29.0812,9100.0
2009-05-05 10:25:00,75.76,75.78,75.65,75.72,7900.0,29.0812,29.0889,29.039,29.0659,7900.0
2009-05-05 10:30:00,75.72,75.76,75.68,75.76,3500.0,29.0659,29.0812,29.0505,29.0812,3500.0
2009-05-05 10:35:00,75.73,75.78,75.67,75.72,7900.0,29.0697,29.0889,29.0467,29.0659,7900.0
2009-05-05 10:40:00,75.72,75.82,75.72,75.77,10000.0,29.0659,29.1043,29.0659,29.0851,10000.0
2009-05-05 10:45:00,75.78,75.82,75.76,75.77,6500.0,29.0889,29.1043,29.0812,29.0851,6500.0
2009-05-05 10:50:00,75.77,75.79,75.64,75.79,9200.0,29.0851,29.0928,29.0352,29.0928,9200.0
2009-05-05 10:55:00,75.78,75.79,75.76,75.78,3300.0,29.0889,29.0928,29.0812,29.0889,3300.0
2009-05-05 11:00:00,75.81,75.82,75.77,75.79,5000.0,29.1004,29.1043,29.0851,29.0928,5000.0
2009-05-05 11:05:00,75.78,75.78,75.77,75.78,4000.0,29.0889,29.0889,29.0851,29.0889,4000.0
2009-05-05 11:10:00,75.78,75.8,75.69,75.7,9400.0,29.0889,29.0966,29.0544,29.0582,9400.0
2009-05-05 11:15:00,75.72,75.77,75.69,75.69,10100.0,29.0659,29.0851,29.0544,29.0544,10100.0
2009-05-05 11:20:00,75.77,75.79,75.69,75.7,5700.0,29.0851,29.0928,29.0544,29.0582,5700.0
2009-05-05 11:25:00,75.75,75.78,75.71,75.75,4600.0,29.0774,29.0889,29.0621,29.0774,4600.0
2009-05-05 11:30:00,75.71,75.78,75.7,75.78,6800.0,29.0621,29.0889,29.0582,29.0889,6800.0
2009-05-05 11:35:00,75.78,75.79,75.72,75.77,4900.0,29.0889,29.0928,29.0659,29.0851,4900.0
2009-05-05 11:40:00,75.78,75.79,75.78,75.78,3800.0,29.0889,29.0928,29.0889,29.0889,3800.0
2009-05-05 11:45:00,75.78,75.79,75.75,75.78,4900.0,29.0889,29.0928,29.0774,29.0889,4900.0
2009-05-05 11:50:00,75.78,75.8,75.78,75.78,3400.0,29.0889,29.0966,29.0889,29.0889,3400.0
2009-05-05 11:55:00,75.77,75.79,75.75,75.78,5500.0,29.0851,29.0928,29.0774,29.0889,5500.0
2009-05-05 12:00:00,75.79,75.81,75.78,75.8,3900.0,29.0928,29.1004,29.0889,29.0966,3900.0
2009-05-05 12:05:00,75.8,75.82,75.68,75.79,11900.0,29.0966,29.1043,29.0505,29.0928,11900.0
2009-05-05 12:10:00,75.78,75.83,75.78,75.83,6600.0,29.0889,29.1081,29.0889,29.1081,6600.0
2009-05-05 12:15:00,75.83,75.83,75.81,75.83,5500.0,29.1081,29.1081,29.1004,29.1081,5500.0
2009-05-05 12:20:00,75.83,75.83,75.79,75.81,6300.0,29.1081,29.1081,29.0928,29.1004,6300.0
2009-05-05 12:25:00,75.81,75.83,75.78,75.79,4800.0,29.1004,29.1081,29.0889,29.0928,4800.0
2009-05-05 12:30:00,75.81,75.81,75.8,75.8,4200.0,29.1004,29.1004,29.0966,29.0966,4200.0
2009-05-05 12:35:00,75.81,75.83,75.76,75.76,11300.0,29.1004,29.1081,29.0812,29.0812,11300.0
2009-05-05 12:40:00,75.79,75.79,75.51,75.55,21800.0,29.0928,29.0928,28.9853,29.0006,21800.0
2009-05-05 12:45:00,75.54,75.78,75.53,75.73,16700.0,28.9968,29.0889,28.993,29.0697,16700.0
2009-05-05 12:50:00,75.73,75.75,75.52,75.63,18100.0,29.0697,29.0774,28.9891,29.0313,18100.0
2009-05-05 12:55:00,75.66,75.66,75.6,75.6,1900.0,29.0429,29.0429,29.0198,29.0198,1900.0
2009-05-05 13:00:00,75.6,75.76,75.6,75.76,3600.0,29.0198,29.0812,29.0198,29.0812,3600.0
2009-05-05 13:05:00,75.76,75.78,75.76,75.78,8700.0,29.0812,29.0889,29.0812,29.0889,8700.0
2009-05-05 13:10:00,75.76,75.78,75.73,75.77,2700.0,29.0812,29.0889,29.0697,29.0851,2700.0
2009-05-05 13:15:00,75.78,75.8,75.76,75.77,10100.0,29.0889,29.0966,29.0812,29.0851,10100.0
2009-05-05 13:20:00,75.79,75.79,75.76,75.78,5300.0,29.0928,29.0928,29.0812,29.0889,5300.0
2009-05-05 13:25:00,75.76,75.79,75.68,75.72,11100.0,29.0812,29.0928,29.0505,29.0659,11100.0
2009-05-05 13:30:00,75.72,75.78,75.72,75.77,6900.0,29.0659,29.0889,29.0659,29.0851,6900.0
2009-05-05 13:35:00,75.78,75.78,75.53,75.66,49600.0,29.0889,29.0889,28.993,29.0429,49600.0
2009-05-05 13:40:00,75.59,75.79,75.59,75.72,13000.0,29.016,29.0928,29.016,29.0659,13000.0
2009-05-05 13:45:00,75.71,75.73,75.7,75.7,6700.0,29.0621,29.0697,29.0582,29.0582,6700.0
2009-05-05 13:50:00,75.72,75.78,75.72,75.75,3100.0,29.0659,29.0889,29.0659,29.0774,3100.0
2009-05-05 13:55:00,75.77,75.78,75.75,75.75,4300.0,29.0851,29.0889,29.0774,29.0774,4300.0
2009-05-05 14:00:00,75.76,75.77,75.71,75.77,5700.0,29.0812,29.0851,29.0621,29.0851,5700.0
2009-05-05 14:05:00,75.77,75.78,75.76,75.78,5400.0,29.0851,29.0889,29.0812,29.0889,5400.0
2009-05-05 14:10:00,75.78,75.79,75.73,75.74,9800.0,29.0889,29.0928,29.0697,29.0736,9800.0
2009-05-05 14:15:00,75.74,75.78,75.74,75.78,4900.0,29.0736,29.0889,29.0736,29.0889,4900.0
2009-05-05 14:20:00,75.78,75.79,75.74,75.74,5700.0,29.0889,29.0928,29.0736,29.0736,5700.0
2009-05-05 14:25:00,75.75,75.78,75.65,75.72,9700.0,29.0774,29.0889,29.039,29.0659,9700.0
2009-05-05 14:30:00,75.74,75.78,75.72,75.78,13000.0,29.0736,29.0889,29.0659,29.0889,13000.0
2009-05-05 14:35:00,75.78,75.79,75.75,75.78,7600.0,29.0889,29.0928,29.0774,29.0889,7600.0
2009-05-05 14:40:00,75.78,75.8,75.76,75.77,14000.0,29.0889,29.0966,29.0812,29.0851,14000.0
2009-05-05 14:45:00,75.78,75.83,75.77,75.82,11200.0,29.0889,29.1081,29.0851,29.1043,11200.0
2009-05-05 14:50:00,75.82,75.84,75.78,75.81,14300.0,29.1043,29.112,29.0889,29.1004,14300.0
2009-05-05 14:55:00,75.81,75.83,75.78,75.82,3300.0,29.1004,29.1081,29.0889,29.1043,3300.0
2009-05-05 15:00:00,75.81,75.83,75.78,75.82,8600.0,29.1004,29.1081,29.0889,29.1043,8600.0
2009-05-05 15:05:00,75.82,75.83,75.81,75.82,8000.0,29.1043,29.1081,29.1004,29.1043,8000.0
2009-05-05 15:10:00,75.81,75.83,75.8,75.83,12100.0,29.1004,29.1081,29.0966,29.1081,12100.0
2009-05-05 15:15:00,75.82,75.83,75.81,75.82,7900.0,29.1043,29.1081,29.1004,29.1043,7900.0
2009-05-05 15:20:00,75.83,75.84,75.81,75.83,15800.0,29.1081,29.112,29.1004,29.1081,15800.0
2009-05-05 15:25:00,75.84,75.85,75.82,75.82,20100.0,29.112,29.1158,29.1043,29.1043,20100.0
2009-05-05 15:30:00,75.84,75.9,75.84,75.88,18800.0,29.112,29.135,29.112,29.1273,18800.0
2009-05-05 15:35:00,75.87,75.87,75.83,75.84,6400.0,29.1235,29.1235,29.1081,29.112,6400.0
2009-05-05 15:40:00,75.85,75.89,75.85,75.89,15100.0,29.1158,29.1311,29.1158,29.1311,15100.0
2009-05-05 15:45:00,75.88,75.89,75.78,75.79,14600.0,29.1273,29.1311,29.0889,29.0928,14600.0
2009-05-05 15:50:00,75.82,76.0,75.78,75.93,16000.0,29.1043,29.1734,29.0889,29.1465,16000.0
2009-05-05 15:55:00,75.93,76.04,75.93,75.94,21900.0,29.1465,29.1887,29.1465,29.1503,21900.0
2009-05-06 09:30:00,76.33,76.33,76.16,76.29,24200.0,29.3,29.3,29.2348,29.2847,24200.0
2009-05-06 09:35:00,76.24,76.4,76.24,76.36,21200.0,29.2655,29.3269,29.2655,29.3116,21200.0
2009-05-06 09:40:00,76.36,76.37,76.19,76.2,22100.0,29.3116,29.3154,29.2463,29.2501,22100.0
2009-05-06 09:45:00,76.22,76.29,76.13,76.21,17600.0,29.2578,29.2847,29.2233,29.254,17600.0
2009-05-06 09:50:00,76.21,76.21,76.16,76.2,6200.0,29.254,29.254,29.2348,29.2501,6200.0
2009-05-06 09:55:00,76.2,76.21,76.16,76.21,6400.0,29.2501,29.254,29.2348,29.254,6400.0
2009-05-06 10:00:00,76.21,76.21,76.1,76.12,7600.0,29.254,29.254,29.2118,29.2194,7600.0
2009-05-06 10:05:00,76.1,76.1,75.84,75.91,10300.0,29.2118,29.2118,29.112,29.1388,10300.0
2009-05-06 10:10:00,75.93,75.93,75.87,75.9,20000.0,29.1465,29.1465,29.1235,29.135,20000.0
2009-05-06 10:15:00,75.88,75.91,75.88,75.9,4000.0,29.1273,29.1388,29.1273,29.135,4000.0
2009-05-06 10:20:00,75.9,75.91,75.71,75.89,57400.0,29.135,29.1388,29.0621,29.1311,57400.0
2009-05-06 10:25:00,75.91,75.91,75.75,75.75,12900.0,29.1388,29.1388,29.0774,29.0774,12900.0
2009-05-06 10:30:00,75.75,75.8,75.72,75.79,14700.0,29.0774,29.0966,29.0659,29.0928,14700.0
2009-05-06 10:35:00,75.78,75.78,75.7,75.75,17300.0,29.0889,29.0889,29.0582,29.0774,17300.0
2009-05-06 10:40:00,75.74,75.74,75.55,75.64,6100.0,29.0736,29.0736,29.0006,29.0352,6100.0
2009-05-06 10:45:00,75.59,75.64,75.55,75.6,11100.0,29.016,29.0352,29.0006,29.0198,11100.0
2009-05-06 10:50:00,75.62,75.75,75.62,75.75,13200.0,29.0275,29.0774,29.0275,29.0774,13200.0
2009-05-06 10:55:00,75.75,75.75,75.74,75.75,5800.0,29.0774,29.0774,29.0736,29.0774,5800.0
2009-05-06 11:00:00,75.75,75.75,75.74,75.75,5600.0,29.0774,29.0774,29.0736,29.0774,5600.0
2009-05-06 11:05:00,75.75,76.09,75.74,76.09,4000.0,29.0774,29.2079,29.0736,29.2079,4000.0
2009-05-06 11:10:00,75.94,76.21,75.94,76.08,11200.0,29.1503,29.254,29.1503,29.2041,11200.0
2009-05-06 11:15:00,76.0,76.17,75.99,76.0,4900.0,29.1734,29.2386,29.1695,29.1734,4900.0
2009-05-06 11:20:00,76.08,76.15,75.95,76.06,8800.0,29.2041,29.231,29.1542,29.1964,8800.0
2009-05-06 11:25:00,76.0,76.03,75.94,75.95,1900.0,29.1734,29.1849,29.1503,29.1542,1900.0
2009-05-06 11:30:00,75.95,76.14,75.95,76.05,1800.0,29.1542,29.2271,29.1542,29.1926,1800.0
2009-05-06 11:35:00,76.04,76.08,75.99,76.02,2100.0,29.1887,29.2041,29.1695,29.1811,2100.0
2009-05-06 11:40:00,76.0,76.07,75.97,75.97,4300.0,29.1734,29.2002,29.1619,29.1619,4300.0
2009-05-06 11:45:00,75.96,76.02,75.95,75.97,4300.0,29.158,29.1811,29.1542,29.1619,4300.0
2009-05-06 11:50:00,75.97,76.15,75.96,75.99,4200.0,29.1619,29.231,29.158,29.1695,4200.0
2009-05-06 11:55:00,76.01,76.1,76.01,76.07,2000.0,29.1772,29.2118,29.1772,29.2002,2000.0
2009-05-06 12:00:00,76.06,76.12,76.03,76.06,3200.0,29.1964,29.2194,29.1849,29.1964,3200.0
2009-05-06 12:05:00,76.06,76.07,76.02,76.02,2600.0,29.1964,29.2002,29.1811,29.1811,2600.0
2009-05-06 12:10:00,76.04,76.12,76.04,76.09,9900.0,29.1887,29.2194,29.1887,29.2079,9900.0
2009-05-06 12:15:00,76.08,76.15,76.05,76.05,10200.0,29.2041,29.231,29.1926,29.1926,10200.0
2009-05-06 12:20:00,76.06,76.09,76.05,76.06,10400.0,29.1964,29.2079,29.1926,29.1964,10400.0
2009-05-06 12:25:00,76.08,76.08,76.06,76.08,5000.0,29.2041,29.2041,29.1964,29.2041,5000.0
2009-05-06 12:30:00,76.08,76.25,76.06,76.25,26300.0,29.2041,29.2693,29.1964,29.2693,26300.0
2009-05-06 12:35:00,76.2,76.32,76.0,76.32,3000.0,29.2501,29.2962,29.1734,29.2962,3000.0
2009-05-06 12:40:00,76.25,76.35,76.25,76.28,2100.0,29.2693,29.3077,29.2693,29.2809,2100.0
2009-05-06 12:45:00,76.32,76.32,76.29,76.29,1100.0,29.2962,29.2962,29.2847,29.2847,1100.0
2009-05-06 12:50:00,76.3,76.32,76.28,76.32,1900.0,29.2885,29.2962,29.2809,29.2962,1900.0
2009-05-06 12:55:00,76.32,76.33,76.28,76.28,3500.0,29.2962,29.3,29.2809,29.2809,3500.0
2009-05-06 13:00:00,76.32,76.32,76.3,76.31,2000.0,29.2962,29.2962,29.2885,29.2924,2000.0
2009-05-06 13:05:00,76.3,76.35,76.29,76.34,6200.0,29.2885,29.3077,29.2847,29.3039,6200.0
2009-05-06 13:10:00,76.34,76.34,76.24,76.34,8000.0,29.3039,29.3039,29.2655,29.3039,8000.0
2009-05-06 13:15:00,76.33,76.35,76.3,76.31,3200.0,29.3,29.3077,29.2885,29.2924,3200.0
2009-05-06 13:20:00,76.35,76.4,76.35,76.36,4200.0,29.3077,29.3269,29.3077,29.3116,4200.0
2009-05-06 13:25:00,76.37,76.47,76.36,76.45,4500.0,29.3154,29.3538,29.3116,29.3461,4500.0
2009-05-06 13:30:00,76.45,76.5,76.44,76.47,2200.0,29.3461,29.3653,29.3423,29.3538,2200.0
2009-05-06 13:35:00,76.48,76.5,76.48,76.48,1000.0,29.3576,29.3653,29.3576,29.3576,1000.0
2009-05-06 13:40:00,76.48,76.5,76.47,76.47,1600.0,29.3576,29.3653,29.3538,29.3538,1600.0
2009-05-06 13:45:00,76.49,76.5,76.49,76.5,6900.0,29.3615,29.3653,29.3615,29.3653,6900.0
2009-05-06 13:50:00,76.5,76.5,76.48,76.49,6500.0,29.3653,29.3653,29.3576,29.3615,6500.0
2009-05-06 13:55:00,76.5,76.52,76.49,76.52,11700.0,29.3653,29.373,29.3615,29.373,11700.0
2009-05-06 14:00:00,76.54,76.58,76.48,76.5,21000.0,29.3807,29.396,29.3576,29.3653,21000.0
2009-05-06 14:05:00,76.55,76.57,76.49,76.52,7500.0,29.3845,29.3922,29.3615,29.373,7500.0
2009-05-06 14:10:00,76.51,76.63,76.5,76.58,20800.0,29.3691,29.4152,29.3653,29.396,20800.0
2009-05-06 14:15:00,76.6,76.62,76.54,76.56,18800.0,29.4037,29.4114,29.3807,29.3883,18800.0
2009-05-06 14:20:00,76.61,76.68,76.58,76.68,13800.0,29.4075,29.4344,29.396,29.4344,13800.0
2009-05-06 14:25:00,76.68,76.68,76.65,76.65,5600.0,29.4344,29.4344,29.4229,29.4229,5600.0
2009-05-06 14:30:00,76.63,76.68,76.63,76.65,3100.0,29.4152,29.4344,29.4152,29.4229,3100.0
2009-05-06 14:35:00,76.68,76.79,76.65,76.78,32000.0,29.4344,29.4766,29.4229,29.4728,32000.0
2009-05-06 14:40:00,76.75,76.79,76.69,76.69,15300.0,29.4613,29.4766,29.4382,29.4382,15300.0
2009-05-06 14:45:00,76.69,76.7,76.69,76.69,4600.0,29.4382,29.4421,29.4382,29.4382,4600.0
2009-05-06 14:50:00,76.74,76.77,76.69,76.74,7400.0,29.4574,29.4689,29.4382,29.4574,7400.0
2009-05-06 14:55:00,76.72,76.77,76.68,76.75,4100.0,29.4498,29.4689,29.4344,29.4613,4100.0
2009-05-06 15:00:00,76.68,76.74,76.64,76.64,5200.0,29.4344,29.4574,29.419,29.419,5200.0
2009-05-06 15:05:00,76.65,76.65,76.62,76.65,13900.0,29.4229,29.4229,29.4114,29.4229,13900.0
2009-05-06 15:10:00,76.66,76.72,76.65,76.68,17600.0,29.4267,29.4498,29.4229,29.4344,17600.0
2009-05-06 15:15:00,76.71,76.72,76.69,76.72,4100.0,29.4459,29.4498,29.4382,29.4498,4100.0
2009-05-06 15:20:00,76.7,76.75,76.68,76.73,6500.0,29.4421,29.4613,29.4344,29.4536,6500.0
2009-05-06 15:25:00,76.72,76.72,76.62,76.62,8300.0,29.4498,29.4498,29.4114,29.4114,8300.0
2009-05-06 15:30:00,76.64,76.66,76.62,76.66,6300.0,29.419,29.4267,29.4114,29.4267,6300.0
2009-05-06 15:35:00,76.67,76.67,76.63,76.63,3100.0,29.4306,29.4306,29.4152,29.4152,3100.0
2009-05-06 15:40:00,76.65,76.68,76.63,76.66,9400.0,29.4229,29.4344,29.4152,29.4267,9400.0
2009-05-06 15:45:00,76.65,76.65,76.64,76.64,1900.0,29.4229,29.4229,29.419,29.419,1900.0
2009-05-06 15:50:00,76.63,76.66,76.61,76.61,5000.0,29.4152,29.4267,29.4075,29.4075,5000.0
2009-05-06 15:55:00,76.62,76.66,76.6,76.66,6800.0,29.4114,29.4267,29.4037,29.4267,6800.0
2009-05-07 09:30:00,77.55,77.66,76.68,77.54,73400.0,29.7684,29.8106,29.4344,29.7645,73400.0
2009-05-07 09:35:00,77.54,77.55,77.07,77.19,7800.0,29.7645,29.7684,29.5841,29.6302,7800.0
2009-05-07 09:40:00,77.34,77.45,77.22,77.3,20100.0,29.6877,29.73,29.6417,29.6724,20100.0
2009-05-07 09:45:00,77.3,77.49,77.29,77.29,12300.0,29.6724,29.7453,29.6686,29.6686,12300.0
2009-05-07 09:50:00,77.28,77.34,76.7,77.09,17600.0,29.6647,29.6877,29.4421,29.5918,17600.0
2009-05-07 09:55:00,77.09,77.09,76.91,76.94,8000.0,29.5918,29.5918,29.5227,29.5342,8000.0
2009-05-07 10:00:00,76.9,76.9,76.8,76.83,9500.0,29.5188,29.5188,29.4805,29.492,9500.0
2009-05-07 10:05:00,76.8,76.87,76.69,76.84,27000.0,29.4805,29.5073,29.4382,29.4958,27000.0
2009-05-07 10:10:00,76.76,76.87,76.7,76.75,16600.0,29.4651,29.5073,29.4421,29.4613,16600.0
2009-05-07 10:15:00,76.75,76.85,76.58,76.58,33300.0,29.4613,29.4997,29.396,29.396,33300.0
2009-05-07 10:20:00,76.6,76.6,76.26,76.27,25700.0,29.4037,29.4037,29.2732,29.277,25700.0
2009-05-07 10:25:00,76.28,76.28,76.16,76.17,9700.0,29.2809,29.2809,29.2348,29.2386,9700.0
2009-05-07 10:30:00,76.25,76.53,76.25,76.45,12900.0,29.2693,29.3768,29.2693,29.3461,12900.0
2009-05-07 10:35:00,76.47,76.47,76.24,76.24,15400.0,29.3538,29.3538,29.2655,29.2655,15400.0
2009-05-07 10:40:00,76.29,76.49,76.29,76.39,22200.0,29.2847,29.3615,29.2847,29.3231,22200.0
2009-05-07 10:45:00,76.39,76.67,76.39,76.63,55000.0,29.3231,29.4306,29.3231,29.4152,55000.0
2009-05-07 10:50:00,76.67,77.08,76.65,77.04,7500.0,29.4306,29.5879,29.4229,29.5726,7500.0
2009-05-07 10:55:00,76.98,77.07,76.51,76.51,11400.0,29.5496,29.5841,29.3691,29.3691,11400.0
2009-05-07 11:00:00,76.51,76.8,76.5,76.77,17100.0,29.3691,29.4805,29.3653,29.4689,17100.0
2009-05-07 11:05:00,76.73,76.73,76.6,76.68,2100.0,29.4536,29.4536,29.4037,29.4344,2100.0
2009-05-07 11:10:00,76.65,76.76,76.61,76.61,4100.0,29.4229,29.4651,29.4075,29.4075,4100.0
2009-05-07 11:15:00,76.65,76.85,76.61,76.72,10200.0,29.4229,29.4997,29.4075,29.4498,10200.0
2009-05-07 11:20:00,76.74,76.88,76.63,76.74,12600.0,29.4574,29.5112,29.4152,29.4574,12600.0
2009-05-07 11:25:00,76.74,76.77,76.59,76.59,9600.0,29.4574,29.4689,29.3999,29.3999,9600.0
2009-05-07 11:30:00,76.57,76.76,76.57,76.69,3000.0,29.3922,29.4651,29.3922,29.4382,3000.0
2009-05-07 11:35:00,76.72,76.72,76.61,76.68,8300.0,29.4498,29.4498,29.4075,29.4344,8300.0
2009-05-07 11:40:00,76.69,76.76,76.62,76.67,7400.0,29.4382,29.4651,29.4114,29.4306,7400.0
2009-05-07 11:45:00,76.75,76.8,76.71,76.77,4300.0,29.4613,29.4805,29.4459,29.4689,4300.0
2009-05-07 11:50:00,76.8,76.8,76.72,76.79,3300.0,29.4805,29.4805,29.4498,29.4766,3300.0
2009-05-07 11:55:00,76.78,76.9,76.76,76.8,5000.0,29.4728,29.5188,29.4651,29.4805,5000.0
2009-05-07 12:00:00,76.82,76.96,76.8,76.85,4500.0,29.4881,29.5419,29.4805,29.4997,4500.0
2009-05-07 12:05:00,76.93,77.0,76.75,76.77,3900.0,29.5304,29.5572,29.4613,29.4689,3900.0
2009-05-07 12:10:00,76.75,77.0,76.75,76.76,5700.0,29.4613,29.5572,29.4613,29.4651,5700.0
2009-05-07 12:15:00,76.79,76.91,76.74,76.83,8700.0,29.4766,29.5227,29.4574,29.492,8700.0
2009-05-07 12:20:00,76.87,76.91,76.8,76.82,46300.0,29.5073,29.5227,29.4805,29.4881,46300.0
2009-05-07 12:25:00,76.72,76.97,76.72,76.95,10500.0,29.4498,29.5457,29.4498,29.538,10500.0
2009-05-07 12:30:00,76.91,76.96,76.82,76.9,2300.0,29.5227,29.5419,29.4881,29.5188,2300.0
2009-05-07 12:35:00,76.9,76.95,76.82,76.95,13200.0,29.5188,29.538,29.4881,29.538,13200.0
2009-05-07 12:40:00,76.89,76.95,76.88,76.91,5900.0,29.515,29.538,29.5112,29.5227,5900.0
2009-05-07 12:45:00,76.91,76.95,76.91,76.94,2500.0,29.5227,29.538,29.5227,29.5342,2500.0
2009-05-07 12:50:00,76.95,76.95,76.81,76.93,5800.0,29.538,29.538,29.4843,29.5304,5800.0
2009-05-07 12:55:00,76.89,76.93,76.88,76.9,1900.0,29.515,29.5304,29.5112,29.5188,1900.0
2009-05-07 13:00:00,76.88,76.91,76.76,76.84,5300.0,29.5112,29.5227,29.4651,29.4958,5300.0
2009-05-07 13:05:00,76.81,76.85,76.71,76.8,8500.0,29.4843,29.4997,29.4459,29.4805,8500.0
2009-05-07 13:10:00,76.74,76.8,76.74,76.75,2500.0,29.4574,29.4805,29.4574,29.4613,2500.0
2009-05-07 13:15:00,76.75,76.93,76.74,76.8,6200.0,29.4613,29.5304,29.4574,29.4805,6200.0
2009-05-07 13:20:00,76.84,76.93,76.81,76.9,7800.0,29.4958,29.5304,29.4843,29.5188,7800.0
2009-05-07 13:25:00,76.86,76.92,76.83,76.83,4200.0,29.5035,29.5265,29.492,29.492,4200.0
2009-05-07 13:30:00,76.85,76.87,76.71,76.75,5200.0,29.4997,29.5073,29.4459,29.4613,5200.0
2009-05-07 13:35:00,76.75,76.75,76.71,76.72,7800.0,29.4613,29.4613,29.4459,29.4498,7800.0
2009-05-07 13:40:00,76.71,76.81,76.66,76.74,13100.0,29.4459,29.4843,29.4267,29.4574,13100.0
2009-05-07 13:45:00,76.73,76.74,76.7,76.74,5700.0,29.4536,29.4574,29.4421,29.4574,5700.0
2009-05-07 13:50:00,76.72,76.72,76.51,76.53,38800.0,29.4498,29.4498,29.3691,29.3768,38800.0
2009-05-07 13:55:00,76.55,76.69,76.54,76.68,10300.0,29.3845,29.4382,29.3807,29.4344,10300.0
2009-05-07 14:00:00,76.67,76.69,76.52,76.54,6500.0,29.4306,29.4382,29.373,29.3807,6500.0
2009-05-07 14:05:00,76.54,76.67,76.54,76.6,10400.0,29.3807,29.4306,29.3807,29.4037,10400.0
2009-05-07 14:10:00,76.59,76.7,76.52,76.6,14200.0,29.3999,29.4421,29.373,29.4037,14200.0
2009-05-07 14:15:00,76.58,76.63,76.52,76.54,11900.0,29.396,29.4152,29.373,29.3807,11900.0
2009-05-07 14:20:00,76.54,76.59,76.54,76.54,10200.0,29.3807,29.3999,29.3807,29.3807,10200.0
2009-05-07 14:25:00,76.54,76.58,76.52,76.55,18500.0,29.3807,29.396,29.373,29.3845,18500.0
2009-05-07 14:30:00,76.55,76.58,76.4,76.5,37700.0,29.3845,29.396,29.3269,29.3653,37700.0
2009-05-07 14:35:00,76.48,76.55,76.43,76.43,21100.0,29.3576,29.3845,29.3384,29.3384,21100.0
2009-05-07 14:40:00,76.36,76.36,75.8,75.87,47900.0,29.3116,29.3116,29.0966,29.1235,47900.0
2009-05-07 14:45:00,75.89,76.23,75.77,75.95,36000.0,29.1311,29.2617,29.0851,29.1542,36000.0
2009-05-07 14:50:00,75.82,75.93,75.61,75.61,18000.0,29.1043,29.1465,29.0237,29.0237,18000.0
2009-05-07 14:55:00,75.63,75.63,75.33,75.5,24400.0,29.0313,29.0313,28.9162,28.9814,24400.0
2009-05-07 15:00:00,75.54,75.54,75.27,75.4,26800.0,28.9968,28.9968,28.8932,28.9431,26800.0
2009-05-07 15:05:00,75.43,75.6,75.25,75.52,32300.0,28.9546,29.0198,28.8855,28.9891,32300.0
2009-05-07 15:10:00,75.46,75.55,75.41,75.52,17100.0,28.9661,29.0006,28.9469,28.9891,17100.0
2009-05-07 15:15:00,75.52,75.61,75.26,75.3,43100.0,28.9891,29.0237,28.8893,28.9047,43100.0
2009-05-07 15:20:00,75.27,75.38,75.25,75.32,27900.0,28.8932,28.9354,28.8855,28.9123,27900.0
2009-05-07 15:25:00,75.31,75.31,75.15,75.18,24700.0,28.9085,28.9085,28.8471,28.8586,24700.0
2009-05-07 15:30:00,75.16,75.17,74.93,74.97,37700.0,28.8509,28.8548,28.7626,28.778,37700.0
2009-05-07 15:35:00,74.93,75.69,74.85,75.06,110000.0,28.7626,29.0544,28.7319,28.8125,110000.0
2009-05-07 15:40:00,75.05,75.23,75.0,75.16,25800.0,28.8087,28.8778,28.7895,28.8509,25800.0
2009-05-07 15:45:00,75.17,75.65,75.17,75.29,17200.0,28.8548,29.039,28.8548,28.9008,17200.0
2009-05-07 15:50:00,75.29,75.3,74.95,74.95,21300.0,28.9008,28.9047,28.7703,28.7703,21300.0
2009-05-07 15:55:00,74.92,75.45,74.79,75.45,35200.0,28.7588,28.9623,28.7089,28.9623,35200.0
2009-05-08 09:30:00,76.43,76.71,76.35,76.35,51800.0,29.3384,29.4459,29.3077,29.3077,51800.0
2009-05-08 09:35:00,76.37,76.63,76.3,76.47,21000.0,29.3154,29.4152,29.2885,29.3538,21000.0
2009-05-08 09:40:00,76.47,76.53,76.42,76.47,11900.0,29.3538,29.3768,29.3346,29.3538,11900.0
2009-05-08 09:45:00,76.5,76.66,76.5,76.62,13400.0,29.3653,29.4267,29.3653,29.4114,13400.0
2009-05-08 09:50:00,76.61,76.87,76.55,76.76,14100.0,29.4075,29.5073,29.3845,29.4651,14100.0
2009-05-08 09:55:00,76.75,76.92,76.74,76.87,11500.0,29.4613,29.5265,29.4574,29.5073,11500.0
2009-05-08 10:00:00,76.82,76.89,76.78,76.89,10800.0,29.4881,29.515,29.4728,29.515,10800.0
2009-05-08 10:05:00,76.89,76.89,76.73,76.82,7700.0,29.515,29.515,29.4536,29.4881,7700.0
2009-05-08 10:10:00,76.82,77.0,76.82,77.0,8000.0,29.4881,29.5572,29.4881,29.5572,8000.0
2009-05-08 10:15:00,76.95,77.0,76.82,76.9,11600.0,29.538,29.5572,29.4881,29.5188,11600.0
2009-05-08 10:20:00,76.9,76.99,76.82,76.88,16900.0,29.5188,29.5534,29.4881,29.5112,16900.0
2009-05-08 10:25:00,76.88,76.97,76.83,76.97,9300.0,29.5112,29.5457,29.492,29.5457,9300.0
2009-05-08 10:30:00,76.9,76.97,76.9,76.97,10200.0,29.5188,29.5457,29.5188,29.5457,10200.0
2009-05-08 10:35:00,76.97,76.97,76.82,76.9,5600.0,29.5457,29.5457,29.4881,29.5188,5600.0
2009-05-08 10:40:00,76.9,76.9,76.87,76.9,13000.0,29.5188,29.5188,29.5073,29.5188,13000.0
2009-05-08 10:45:00,76.88,76.97,76.88,76.94,6700.0,29.5112,29.5457,29.5112,29.5342,6700.0
2009-05-08 10:50:00,76.98,76.98,76.79,76.94,17400.0,29.5496,29.5496,29.4766,29.5342,17400.0
2009-05-08 10:55:00,76.95,76.97,76.91,76.97,4500.0,29.538,29.5457,29.5227,29.5457,4500.0
2009-05-08 11:00:00,76.97,77.0,76.93,76.99,5100.0,29.5457,29.5572,29.5304,29.5534,5100.0
2009-05-08 11:05:00,76.93,77.0,76.79,76.82,45500.0,29.5304,29.5572,29.4766,29.4881,45500.0
2009-05-08 11:10:00,76.93,76.99,76.79,76.88,33300.0,29.5304,29.5534,29.4766,29.5112,33300.0
2009-05-08 11:15:00,76.85,76.94,76.81,76.93,20500.0,29.4997,29.5342,29.4843,29.5304,20500.0
2009-05-08 11:20:00,76.9,76.91,76.79,76.82,9700.0,29.5188,29.5227,29.4766,29.4881,9700.0
2009-05-08 11:25:00,76.81,76.95,76.81,76.81,9800.0,29.4843,29.538,29.4843,29.4843,9800.0
2009-05-08 11:30:00,76.85,76.95,76.82,76.94,4300.0,29.4997,29.538,29.4881,29.5342,4300.0
2009-05-08 11:35:00,76.92,76.97,76.85,76.86,7400.0,29.5265,29.5457,29.4997,29.5035,7400.0
2009-05-08 11:40:00,76.86,76.86,76.79,76.79,42800.0,29.5035,29.5035,29.4766,29.4766,42800.0
2009-05-08 11:45:00,76.79,76.8,76.79,76.8,26000.0,29.4766,29.4805,29.4766,29.4805,26000.0
2009-05-08 11:50:00,76.8,76.8,76.79,76.8,15000.0,29.4805,29.4805,29.4766,29.4805,15000.0
2009-05-08 11:55:00,76.8,76.83,76.79,76.83,14000.0,29.4805,29.492,29.4766,29.492,14000.0
2009-05-08 12:00:00,76.8,76.81,76.77,76.8,17600.0,29.4805,29.4843,29.4689,29.4805,17600.0
2009-05-08 12:05:00,76.8,76.97,76.79,76.94,22300.0,29.4805,29.5457,29.4766,29.5342,22300.0
2009-05-08 12:10:00,76.94,76.95,76.94,76.95,1400.0,29.5342,29.538,29.5342,29.538,1400.0
2009-05-08 12:15:00,76.96,76.99,76.92,76.97,6800.0,29.5419,29.5534,29.5265,29.5457,6800.0
2009-05-08 12:20:00,76.96,76.97,76.88,76.9,9800.0,29.5419,29.5457,29.5112,29.5188,9800.0
2009-05-08 12:25:00,76.89,76.9,76.83,76.83,4300.0,29.515,29.5188,29.492,29.492,4300.0
2009-05-08 12:30:00,76.82,76.89,76.82,76.86,12800.0,29.4881,29.515,29.4881,29.5035,12800.0
2009-05-08 12:35:00,76.89,76.93,76.87,76.93,3600.0,29.515,29.5304,29.5073,29.5304,3600.0
2009-05-08 12:40:00,76.89,76.93,76.88,76.93,4700.0,29.515,29.5304,29.5112,29.5304,4700.0
2009-05-08 12:45:00,76.89,76.96,76.88,76.91,20200.0,29.515,29.5419,29.5112,29.5227,20200.0
2009-05-08 12:50:00,76.9,76.93,76.9,76.93,14500.0,29.5188,29.5304,29.5188,29.5304,14500.0
2009-05-08 12:55:00,76.97,76.97,76.9,76.9,8300.0,29.5457,29.5457,29.5188,29.5188,8300.0
2009-05-08 13:00:00,76.9,76.92,76.79,76.79,17900.0,29.5188,29.5265,29.4766,29.4766,17900.0
2009-05-08 13:05:00,76.8,76.8,76.7,76.72,8600.0,29.4805,29.4805,29.4421,29.4498,8600.0
2009-05-08 13:10:00,76.68,76.79,76.66,76.67,4300.0,29.4344,29.4766,29.4267,29.4306,4300.0
2009-05-08 13:15:00,76.73,76.73,76.4,76.45,13000.0,29.4536,29.4536,29.3269,29.3461,13000.0
2009-05-08 13:20:00,76.4,76.55,76.4,76.5,11100.0,29.3269,29.3845,29.3269,29.3653,11100.0
2009-05-08 13:25:00,76.51,76.7,76.5,76.58,12700.0,29.3691,29.4421,29.3653,29.396,12700.0
2009-05-08 13:30:00,76.61,76.79,76.61,76.67,19000.0,29.4075,29.4766,29.4075,29.4306,19000.0
2009-05-08 13:35:00,76.64,76.69,76.5,76.53,26900.0,29.419,29.4382,29.3653,29.3768,26900.0
2009-05-08 13:40:00,76.53,76.68,76.37,76.45,17400.0,29.3768,29.4344,29.3154,29.3461,17400.0
2009-05-08 13:45:00,76.45,76.53,76.23,76.23,12800.0,29.3461,29.3768,29.2617,29.2617,12800.0
2009-05-08 13:50:00,76.28,76.34,76.21,76.34,10100.0,29.2809,29.3039,29.254,29.3039,10100.0
2009-05-08 13:55:00,76.36,76.41,76.26,76.41,10900.0,29.3116,29.3308,29.2732,29.3308,10900.0
2009-05-08 14:00:00,76.38,76.48,76.29,76.43,12200.0,29.3192,29.3576,29.2847,29.3384,12200.0
2009-05-08 14:05:00,76.45,76.48,76.35,76.37,13200.0,29.3461,29.3576,29.3077,29.3154,13200.0
2009-05-08 14:10:00,76.33,76.48,76.32,76.42,17700.0,29.3,29.3576,29.2962,29.3346,17700.0
2009-05-08 14:15:00,76.45,77.02,76.4,76.77,60400.0,29.3461,29.5649,29.3269,29.4689,60400.0
2009-05-08 14:20:00,76.8,76.82,76.67,76.75,13100.0,29.4805,29.4881,29.4306,29.4613,13100.0
2009-05-08 14:25:00,76.77,77.04,76.69,76.84,31400.0,29.4689,29.5726,29.4382,29.4958,31400.0
2009-05-08 14:30:00,76.82,77.05,76.8,76.9,31700.0,29.4881,29.5764,29.4805,29.5188,31700.0
2009-05-08 14:35:00,76.97,77.1,76.97,77.08,17200.0,29.5457,29.5956,29.5457,29.5879,17200.0
2009-05-08 14:40:00,77.07,77.1,76.93,77.02,22500.0,29.5841,29.5956,29.5304,29.5649,22500.0
2009-05-08 14:45:00,76.96,77.1,76.96,77.08,37600.0,29.5419,29.5956,29.5419,29.5879,37600.0
2009-05-08 14:50:00,77.08,77.1,77.05,77.1,22700.0,29.5879,29.5956,29.5764,29.5956,22700.0
2009-05-08 14:55:00,77.06,77.1,76.96,76.96,8600.0,29.5803,29.5956,29.5419,29.5419,8600.0
2009-05-08 15:00:00,77.01,77.06,76.94,77.05,6400.0,29.5611,29.5803,29.5342,29.5764,6400.0
2009-05-08 15:05:00,77.03,77.1,76.8,76.95,11800.0,29.5688,29.5956,29.4805,29.538,11800.0
2009-05-08 15:10:00,76.93,76.95,76.9,76.9,7000.0,29.5304,29.538,29.5188,29.5188,7000.0
2009-05-08 15:15:00,76.94,76.94,76.74,76.8,6200.0,29.5342,29.5342,29.4574,29.4805,6200.0
2009-05-08 15:20:00,76.82,76.95,76.81,76.81,9100.0,29.4881,29.538,29.4843,29.4843,9100.0
2009-05-08 15:25:00,76.8,76.9,76.74,76.85,8900.0,29.4805,29.5188,29.4574,29.4997,8900.0
2009-05-08 15:30:00,76.79,76.95,76.64,76.8,14400.0,29.4766,29.538,29.419,29.4805,14400.0
2009-05-08 15:35:00,76.8,76.87,76.6,76.75,10000.0,29.4805,29.5073,29.4037,29.4613,10000.0
2009-05-08 15:40:00,76.71,76.9,76.71,76.84,10400.0,29.4459,29.5188,29.4459,29.4958,10400.0
2009-05-08 15:45:00,76.84,76.84,76.71,76.81,10400.0,29.4958,29.4958,29.4459,29.4843,10400.0
2009-05-08 15:50:00,76.74,76.82,76.73,76.73,14200.0,29.4574,29.4881,29.4536,29.4536,14200.0
2009-05-08 15:55:00,76.73,76.78,76.71,76.75,39100.0,29.4536,29.4728,29.4459,29.4613,39100.0
2009-05-11 09:30:00,76.57,76.77,76.5,76.5,27500.0,29.3922,29.4689,29.3653,29.3653,27500.0
2009-05-11 09:35:00,76.25,76.37,76.01,76.15,11200.0,29.2693,29.3154,29.1772,29.231,11200.0
2009-05-11 09:40:00,76.15,76.55,76.15,76.3,23800.0,29.231,29.3845,29.231,29.2885,23800.0
2009-05-11 09:45:00,76.28,76.3,76.21,76.28,27600.0,29.2809,29.2885,29.254,29.2809,27600.0
2009-05-11 09:50:00,76.29,76.34,76.24,76.34,3600.0,29.2847,29.3039,29.2655,29.3039,3600.0
2009-05-11 09:55:00,76.27,76.37,76.26,76.37,11600.0,29.277,29.3154,29.2732,29.3154,11600.0
2009-05-11 10:00:00,76.38,76.38,76.26,76.29,4500.0,29.3192,29.3192,29.2732,29.2847,4500.0
2009-05-11 10:05:00,76.29,76.3,76.2,76.22,12300.0,29.2847,29.2885,29.2501,29.2578,12300.0
2009-05-11 10:10:00,76.21,76.21,75.42,75.99,26200.0,29.254,29.254,28.9507,29.1695,26200.0
2009-05-11 10:15:00,76.05,76.06,75.93,75.93,12500.0,29.1926,29.1964,29.1465,29.1465,12500.0
2009-05-11 10:20:00,75.93,75.94,75.81,75.83,5300.0,29.1465,29.1503,29.1004,29.1081,5300.0
2009-05-11 10:25:00,75.91,75.98,75.83,75.91,7600.0,29.1388,29.1657,29.1081,29.1388,7600.0
2009-05-11 10:30:00,75.93,76.1,75.86,76.08,6000.0,29.1465,29.2118,29.1196,29.2041,6000.0
2009-05-11 10:35:00,76.0,76.3,76.0,76.3,4200.0,29.1734,29.2885,29.1734,29.2885,4200.0
2009-05-11 10:40:00,76.3,76.51,76.25,76.4,5800.0,29.2885,29.3691,29.2693,29.3269,5800.0
2009-05-11 10:45:00,76.35,76.43,76.27,76.28,9700.0,29.3077,29.3384,29.277,29.2809,9700.0
2009-05-11 10:50:00,76.23,76.49,76.22,76.41,9500.0,29.2617,29.3615,29.2578,29.3308,9500.0
2009-05-11 10:55:00,76.42,76.42,76.28,76.33,7200.0,29.3346,29.3346,29.2809,29.3,7200.0
2009-05-11 11:00:00,76.27,76.36,76.27,76.27,2000.0,29.277,29.3116,29.277,29.277,2000.0
2009-05-11 11:05:00,76.26,76.37,76.23,76.31,5400.0,29.2732,29.3154,29.2617,29.2924,5400.0
2009-05-11 11:10:00,76.36,76.36,76.2,76.2,3100.0,29.3116,29.3116,29.2501,29.2501,3100.0
2009-05-11 11:15:00,76.18,76.37,76.18,76.31,3700.0,29.2425,29.3154,29.2425,29.2924,3700.0
2009-05-11 11:20:00,76.34,76.35,76.17,76.24,4400.0,29.3039,29.3077,29.2386,29.2655,4400.0
2009-05-11 11:25:00,76.25,76.25,76.16,76.17,6800.0,29.2693,29.2693,29.2348,29.2386,6800.0
2009-05-11 11:30:00,76.2,76.3,76.2,76.23,3900.0,29.2501,29.2885,29.2501,29.2617,3900.0
2009-05-11 11:35:00,76.24,76.34,76.2,76.29,6500.0,29.2655,29.3039,29.2501,29.2847,6500.0
2009-05-11 11:40:00,76.24,76.49,76.24,76.41,8800.0,29.2655,29.3615,29.2655,29.3308,8800.0
2009-05-11 11:45:00,76.36,76.41,76.2,76.3,9200.0,29.3116,29.3308,29.2501,29.2885,9200.0
2009-05-11 11:50:00,76.27,76.32,76.25,76.3,4000.0,29.277,29.2962,29.2693,29.2885,4000.0
2009-05-11 11:55:00,76.27,76.32,76.17,76.32,4200.0,29.277,29.2962,29.2386,29.2962,4200.0
2009-05-11 12:00:00,76.32,76.33,76.25,76.32,4100.0,29.2962,29.3,29.2693,29.2962,4100.0
2009-05-11 12:05:00,76.31,76.34,76.26,76.29,4300.0,29.2924,29.3039,29.2732,29.2847,4300.0
2009-05-11 12:10:00,76.25,76.26,76.18,76.22,2500.0,29.2693,29.2732,29.2425,29.2578,2500.0
2009-05-11 12:15:00,76.22,76.22,76.1,76.1,6000.0,29.2578,29.2578,29.2118,29.2118,6000.0
2009-05-11 12:20:00,76.13,76.15,76.1,76.1,3700.0,29.2233,29.231,29.2118,29.2118,3700.0
2009-05-11 12:25:00,76.1,76.12,76.01,76.01,2800.0,29.2118,29.2194,29.1772,29.1772,2800.0
2009-05-11 12:30:00,76.06,76.2,76.04,76.15,3100.0,29.1964,29.2501,29.1887,29.231,3100.0
2009-05-11 12:35:00,76.2,76.2,76.05,76.14,4300.0,29.2501,29.2501,29.1926,29.2271,4300.0
2009-05-11 12:40:00,76.14,76.15,76.11,76.15,1800.0,29.2271,29.231,29.2156,29.231,1800.0
2009-05-11 12:45:00,76.14,76.14,76.1,76.1,4400.0,29.2271,29.2271,29.2118,29.2118,4400.0
2009-05-11 12:50:00,76.12,76.2,76.1,76.17,1400.0,29.2194,29.2501,29.2118,29.2386,1400.0
2009-05-11 12:55:00,76.12,76.16,76.1,76.12,3200.0,29.2194,29.2348,29.2118,29.2194,3200.0
2009-05-11 13:00:00,76.11,76.11,76.0,76.01,8200.0,29.2156,29.2156,29.1734,29.1772,8200.0
2009-05-11 13:05:00,76.01,76.06,76.01,76.06,2100.0,29.1772,29.1964,29.1772,29.1964,2100.0
2009-05-11 13:10:00,76.01,76.05,76.0,76.05,4300.0,29.1772,29.1926,29.1734,29.1926,4300.0
2009-05-11 13:15:00,76.0,76.03,76.0,76.02,1600.0,29.1734,29.1849,29.1734,29.1811,1600.0
2009-05-11 13:20:00,76.0,76.11,76.0,76.11,6500.0,29.1734,29.2156,29.1734,29.2156,6500.0
2009-05-11 13:25:00,76.03,76.18,76.03,76.04,1800.0,29.1849,29.2425,29.1849,29.1887,1800.0
2009-05-11 13:30:00,76.02,76.04,76.02,76.02,2000.0,29.1811,29.1887,29.1811,29.1811,2000.0
2009-05-11 13:35:00,76.06,76.35,76.02,76.23,6800.0,29.1964,29.3077,29.1811,29.2617,6800.0
2009-05-11 13:40:00,76.17,76.23,76.16,76.21,3700.0,29.2386,29.2617,29.2348,29.254,3700.0
2009-05-11 13:45:00,76.2,76.35,76.16,76.31,6400.0,29.2501,29.3077,29.2348,29.2924,6400.0
2009-05-11 13:50:00,76.33,76.35,76.2,76.28,4400.0,29.3,29.3077,29.2501,29.2809,4400.0
2009-05-11 13:55:00,76.22,76.35,76.19,76.29,9600.0,29.2578,29.3077,29.2463,29.2847,9600.0
2009-05-11 14:00:00,76.28,76.31,76.21,76.23,3800.0,29.2809,29.2924,29.254,29.2617,3800.0
2009-05-11 14:05:00,76.28,76.3,76.23,76.25,3100.0,29.2809,29.2885,29.2617,29.2693,3100.0
2009-05-11 14:10:00,76.27,76.28,76.21,76.25,4300.0,29.277,29.2809,29.254,29.2693,4300.0
2009-05-11 14:15:00,76.26,76.35,76.22,76.31,6800.0,29.2732,29.3077,29.2578,29.2924,6800.0
2009-05-11 14:20:00,76.33,76.34,76.28,76.31,3700.0,29.3,29.3039,29.2809,29.2924,3700.0
2009-05-11 14:25:00,76.3,76.31,76.26,76.3,6200.0,29.2885,29.2924,29.2732,29.2885,6200.0
2009-05-11 14:30:00,76.27,76.34,76.22,76.3,7400.0,29.277,29.3039,29.2578,29.2885,7400.0
2009-05-11 14:35:00,76.31,76.32,76.1,76.15,8700.0,29.2924,29.2962,29.2118,29.231,8700.0
2009-05-11 14:40:00,76.12,76.32,76.12,76.26,4700.0,29.2194,29.2962,29.2194,29.2732,4700.0
2009-05-11 14:45:00,76.27,76.28,76.17,76.18,6500.0,29.277,29.2809,29.2386,29.2425,6500.0
2009-05-11 14:50:00,76.21,76.27,76.17,76.27,3100.0,29.254,29.277,29.2386,29.277,3100.0
2009-05-11 14:55:00,76.23,76.3,76.23,76.27,6000.0,29.2617,29.2885,29.2617,29.277,6000.0
2009-05-11 15:00:00,76.25,76.28,76.21,76.24,3400.0,29.2693,29.2809,29.254,29.2655,3400.0
2009-05-11 15:05:00,76.22,76.24,76.2,76.21,3700.0,29.2578,29.2655,29.2501,29.254,3700.0
2009-05-11 15:10:00,76.21,76.25,76.2,76.25,5300.0,29.254,29.2693,29.2501,29.2693,5300.0
2009-05-11 15:15:00,76.23,76.25,76.19,76.24,3500.0,29.2617,29.2693,29.2463,29.2655,3500.0
2009-05-11 15:20:00,76.26,76.26,76.12,76.12,3300.0,29.2732,29.2732,29.2194,29.2194,3300.0
2009-05-11 15:25:00,76.12,76.23,76.1,76.23,3100.0,29.2194,29.2617,29.2118,29.2617,3100.0
2009-05-11 15:30:00,76.23,76.25,76.2,76.23,4700.0,29.2617,29.2693,29.2501,29.2617,4700.0
2009-05-11 15:35:00,76.28,76.35,76.25,76.32,5800.0,29.2809,29.3077,29.2693,29.2962,5800.0
2009-05-11 15:40:00,76.32,76.37,76.32,76.37,2700.0,29.2962,29.3154,29.2962,29.3154,2700.0
2009-05-11 15:45:00,76.34,76.37,76.32,76.33,3400.0,29.3039,29.3154,29.2962,29.3,3400.0
2009-05-11 15:50:00,76.3,76.37,76.25,76.37,10200.0,29.2885,29.3154,29.2693,29.3154,10200.0
2009-05-11 15:55:00,76.35,76.51,76.23,76.51,17500.0,29.3077,29.3691,29.2617,29.3691,17500.0
2009-05-12 09:30:00,75.9,76.58,75.9,76.37,8900.0,29.135,29.396,29.135,29.3154,8900.0
2009-05-12 09:35:00,76.54,76.55,76.43,76.43,8000.0,29.3807,29.3845,29.3384,29.3384,8000.0
2009-05-12 09:40:00,76.42,76.45,76.37,76.38,5500.0,29.3346,29.3461,29.3154,29.3192,5500.0
2009-05-12 09:45:00,76.36,76.37,76.23,76.32,4300.0,29.3116,29.3154,29.2617,29.2962,4300.0
2009-05-12 09:50:00,76.32,76.32,76.22,76.31,5400.0,29.2962,29.2962,29.2578,29.2924,5400.0
2009-05-12 09:55:00,76.3,76.3,76.24,76.29,1300.0,29.2885,29.2885,29.2655,29.2847,1300.0
2009-05-12 10:00:00,76.24,76.27,76.03,76.18,4200.0,29.2655,29.277,29.1849,29.2425,4200.0
2009-05-12 10:05:00,76.12,76.18,76.12,76.18,600.0,29.2194,29.2425,29.2194,29.2425,600.0
2009-05-12 10:10:00,76.16,76.25,76.04,76.07,37600.0,29.2348,29.2693,29.1887,29.2002,37600.0
2009-05-12 10:15:00,76.13,76.17,75.98,75.98,6100.0,29.2233,29.2386,29.1657,29.1657,6100.0
2009-05-12 10:20:00,75.96,76.0,75.7,75.73,25000.0,29.158,29.1734,29.0582,29.0697,25000.0
2009-05-12 10:25:00,75.75,75.95,75.7,75.75,17800.0,29.0774,29.1542,29.0582,29.0774,17800.0
2009-05-12 10:30:00,75.73,75.84,75.73,75.84,8300.0,29.0697,29.112,29.0697,29.112,8300.0
2009-05-12 10:35:00,75.84,75.84,75.83,75.84,5300.0,29.112,29.112,29.1081,29.112,5300.0
2009-05-12 10:40:00,75.83,75.84,75.76,75.83,3400.0,29.1081,29.112,29.0812,29.1081,3400.0
2009-05-12 10:45:00,75.82,75.84,75.76,75.82,3500.0,29.1043,29.112,29.0812,29.1043,3500.0
2009-05-12 10:50:00,75.83,75.97,75.81,75.9,14300.0,29.1081,29.1619,29.1004,29.135,14300.0
2009-05-12 10:55:00,75.97,75.97,75.87,75.94,2000.0,29.1619,29.1619,29.1235,29.1503,2000.0
2009-05-12 11:00:00,75.9,76.0,75.88,75.99,11600.0,29.135,29.1734,29.1273,29.1695,11600.0
2009-05-12 11:05:00,75.99,76.08,75.93,75.93,6200.0,29.1695,29.2041,29.1465,29.1465,6200.0
2009-05-12 11:10:00,75.99,76.0,75.93,75.93,1800.0,29.1695,29.1734,29.1465,29.1465,1800.0
2009-05-12 11:15:00,75.93,75.93,75.81,75.9,10200.0,29.1465,29.1465,29.1004,29.135,10200.0
2009-05-12 11:20:00,75.91,75.94,75.89,75.9,3900.0,29.1388,29.1503,29.1311,29.135,3900.0
2009-05-12 11:25:00,75.88,76.03,75.81,75.88,12100.0,29.1273,29.1849,29.1004,29.1273,12100.0
2009-05-12 11:30:00,75.97,76.05,75.93,76.01,12400.0,29.1619,29.1926,29.1465,29.1772,12400.0
2009-05-12 11:35:00,76.02,76.06,75.99,76.05,3700.0,29.1811,29.1964,29.1695,29.1926,3700.0
2009-05-12 11:40:00,76.06,76.15,76.03,76.04,3800.0,29.1964,29.231,29.1849,29.1887,3800.0
2009-05-12 11:45:00,76.06,76.12,76.04,76.09,10000.0,29.1964,29.2194,29.1887,29.2079,10000.0
2009-05-12 11:50:00,76.07,76.17,76.07,76.09,6100.0,29.2002,29.2386,29.2002,29.2079,6100.0
2009-05-12 11:55:00,76.15,76.17,76.1,76.16,5400.0,29.231,29.2386,29.2118,29.2348,5400.0
2009-05-12 12:00:00,76.16,76.17,76.14,76.17,5900.0,29.2348,29.2386,29.2271,29.2386,5900.0
2009-05-12 12:05:00,76.17,76.17,76.08,76.17,7300.0,29.2386,29.2386,29.2041,29.2386,7300.0
2009-05-12 12:10:00,76.12,76.25,76.12,76.21,10400.0,29.2194,29.2693,29.2194,29.254,10400.0
2009-05-12 12:15:00,76.21,76.22,76.16,76.21,6000.0,29.254,29.2578,29.2348,29.254,6000.0
2009-05-12 12:20:00,76.21,76.22,76.16,76.22,8400.0,29.254,29.2578,29.2348,29.2578,8400.0
2009-05-12 12:25:00,76.21,76.22,76.14,76.19,3200.0,29.254,29.2578,29.2271,29.2463,3200.0
2009-05-12 12:30:00,76.19,76.19,76.07,76.07,3900.0,29.2463,29.2463,29.2002,29.2002,3900.0
2009-05-12 12:35:00,76.11,76.15,76.07,76.13,2600.0,29.2156,29.231,29.2002,29.2233,2600.0
2009-05-12 12:40:00,76.11,76.11,75.8,75.91,97800.0,29.2156,29.2156,29.0966,29.1388,97800.0
2009-05-12 12:45:00,75.92,76.07,75.86,76.03,8800.0,29.1427,29.2002,29.1196,29.1849,8800.0
2009-05-12 12:50:00,75.91,76.03,75.88,76.02,4500.0,29.1388,29.1849,29.1273,29.1811,4500.0
2009-05-12 12:55:00,76.02,76.14,75.94,76.11,10300.0,29.1811,29.2271,29.1503,29.2156,10300.0
2009-05-12 13:00:00,76.12,76.12,76.06,76.08,2700.0,29.2194,29.2194,29.1964,29.2041,2700.0
2009-05-12 13:05:00,76.07,76.08,75.99,76.06,3400.0,29.2002,29.2041,29.1695,29.1964,3400.0
2009-05-12 13:10:00,76.06,76.06,76.02,76.05,4600.0,29.1964,29.1964,29.1811,29.1926,4600.0
2009-05-12 13:15:00,76.05,76.08,76.05,76.08,7600.0,29.1926,29.2041,29.1926,29.2041,7600.0
2009-05-12 13:20:00,76.08,76.1,75.85,75.89,10500.0,29.2041,29.2118,29.1158,29.1311,10500.0
2009-05-12 13:25:00,75.89,75.89,75.83,75.86,5900.0,29.1311,29.1311,29.1081,29.1196,5900.0
2009-05-12 13:30:00,75.82,75.86,75.81,75.83,11500.0,29.1043,29.1196,29.1004,29.1081,11500.0
2009-05-12 13:35:00,75.83,75.86,75.81,75.86,15600.0,29.1081,29.1196,29.1004,29.1196,15600.0
2009-05-12 13:40:00,75.87,75.89,75.83,75.86,10800.0,29.1235,29.1311,29.1081,29.1196,10800.0
2009-05-12 13:45:00,75.86,75.86,75.84,75.84,1000.0,29.1196,29.1196,29.112,29.112,1000.0
2009-05-12 13:50:00,75.83,75.85,75.83,75.85,2300.0,29.1081,29.1158,29.1081,29.1158,2300.0
2009-05-12 13:55:00,75.85,75.85,75.84,75.85,1600.0,29.1158,29.1158,29.112,29.1158,1600.0
2009-05-12 14:00:00,75.84,75.89,75.84,75.89,3300.0,29.112,29.1311,29.112,29.1311,3300.0
2009-05-12 14:05:00,75.88,75.89,75.86,75.89,5000.0,29.1273,29.1311,29.1196,29.1311,5000.0
2009-05-12 14:10:00,75.88,75.93,75.86,75.9,4400.0,29.1273,29.1465,29.1196,29.135,4400.0
2009-05-12 14:15:00,75.94,75.94,75.9,75.93,5100.0,29.1503,29.1503,29.135,29.1465,5100.0
2009-05-12 14:20:00,75.91,75.99,75.9,75.99,6700.0,29.1388,29.1695,29.135,29.1695,6700.0
2009-05-12 14:25:00,75.98,75.99,75.94,75.98,5800.0,29.1657,29.1695,29.1503,29.1657,5800.0
2009-05-12 14:30:00,75.98,75.99,75.95,75.99,2800.0,29.1657,29.1695,29.1542,29.1695,2800.0
2009-05-12 14:35:00,76.04,76.1,76.02,76.1,9100.0,29.1887,29.2118,29.1811,29.2118,9100.0
2009-05-12 14:40:00,76.05,76.26,76.05,76.17,9500.0,29.1926,29.2732,29.1926,29.2386,9500.0
2009-05-12 14:45:00,76.2,76.2,76.14,76.19,10500.0,29.2501,29.2501,29.2271,29.2463,10500.0
2009-05-12 14:50:00,76.2,76.2,76.11,76.2,6200.0,29.2501,29.2501,29.2156,29.2501,6200.0
2009-05-12 14:55:00,76.2,76.2,76.16,76.2,5400.0,29.2501,29.2501,29.2348,29.2501,5400.0
2009-05-12 15:00:00,76.2,76.34,76.19,76.3,20200.0,29.2501,29.3039,29.2463,29.2885,20200.0
2009-05-12 15:05:00,76.32,76.46,76.31,76.4,8300.0,29.2962,29.3499,29.2924,29.3269,8300.0
2009-05-12 15:10:00,76.36,76.41,76.34,76.41,7600.0,29.3116,29.3308,29.3039,29.3308,7600.0
2009-05-12 15:15:00,76.38,76.41,76.38,76.41,1600.0,29.3192,29.3308,29.3192,29.3308,1600.0
2009-05-12 15:20:00,76.41,76.41,76.39,76.4,3200.0,29.3308,29.3308,29.3231,29.3269,3200.0
2009-05-12 15:25:00,76.4,76.53,76.4,76.49,5100.0,29.3269,29.3768,29.3269,29.3615,5100.0
2009-05-12 15:30:00,76.49,76.56,76.42,76.49,8000.0,29.3615,29.3883,29.3346,29.3615,8000.0
2009-05-12 15:35:00,76.47,76.63,76.47,76.56,9100.0,29.3538,29.4152,29.3538,29.3883,9100.0
2009-05-12 15:40:00,76.54,76.65,76.53,76.55,6500.0,29.3807,29.4229,29.3768,29.3845,6500.0
2009-05-12 15:45:00,76.56,76.62,76.52,76.62,4400.0,29.3883,29.4114,29.373,29.4114,4400.0
2009-05-12 15:50:00,76.61,76.62,76.59,76.61,4300.0,29.4075,29.4114,29.3999,29.4075,4300.0
2009-05-12 15:55:00,76.61,76.61,76.53,76.6,11100.0,29.4075,29.4075,29.3768,29.4037,11100.0
2009-05-13 09:30:00,76.44,76.52,76.0,76.1,28500.0,29.3423,29.373,29.1734,29.2118,28500.0
2009-05-13 09:35:00,76.1,76.14,75.5,75.74,52600.0,29.2118,29.2271,28.9814,29.0736,52600.0
2009-05-13 09:40:00,75.69,75.73,75.65,75.68,6800.0,29.0544,29.0697,29.039,29.0505,6800.0
2009-05-13 09:45:00,75.66,75.95,75.66,75.92,15700.0,29.0429,29.1542,29.0429,29.1427,15700.0
2009-05-13 09:50:00,75.95,76.05,75.92,75.98,10300.0,29.1542,29.1926,29.1427,29.1657,10300.0
2009-05-13 09:55:00,75.92,75.96,75.8,75.96,7400.0,29.1427,29.158,29.0966,29.158,7400.0
2009-05-13 10:00:00,75.92,76.48,75.92,76.23,99600.0,29.1427,29.3576,29.1427,29.2617,99600.0
2009-05-13 10:05:00,76.23,76.26,76.07,76.07,28300.0,29.2617,29.2732,29.2002,29.2002,28300.0
2009-05-13 10:10:00,76.14,76.14,75.9,75.9,4900.0,29.2271,29.2271,29.135,29.135,4900.0
2009-05-13 10:15:00,75.98,75.98,75.84,75.9,8100.0,29.1657,29.1657,29.112,29.135,8100.0
2009-05-13 10:20:00,75.9,75.9,75.59,75.85,34000.0,29.135,29.135,29.016,29.1158,34000.0
2009-05-13 10:25:00,75.84,75.84,75.72,75.72,6100.0,29.112,29.112,29.0659,29.0659,6100.0
2009-05-13 10:30:00,75.72,75.75,75.5,75.68,37700.0,29.0659,29.0774,28.9814,29.0505,37700.0
2009-05-13 10:35:00,75.75,75.75,75.6,75.65,9200.0,29.0774,29.0774,29.0198,29.039,9200.0
2009-05-13 10:40:00,75.66,75.68,75.59,75.65,4500.0,29.0429,29.0505,29.016,29.039,4500.0
2009-05-13 10:45:00,75.65,75.74,75.63,75.7,6200.0,29.039,29.0736,29.0313,29.0582,6200.0
2009-05-13 10:50:00,75.7,75.77,75.66,75.71,4000.0,29.0582,29.0851,29.0429,29.0621,4000.0
2009-05-13 10:55:00,75.77,75.77,75.61,75.62,4700.0,29.0851,29.0851,29.0237,29.0275,4700.0
2009-05-13 11:00:00,75.69,75.75,75.63,75.66,1600.0,29.0544,29.0774,29.0313,29.0429,1600.0
2009-05-13 11:05:00,75.62,75.67,75.53,75.57,4500.0,29.0275,29.0467,28.993,29.0083,4500.0
2009-05-13 11:10:00,75.63,75.66,75.57,75.62,2500.0,29.0313,29.0429,29.0083,29.0275,2500.0
2009-05-13 11:15:00,75.57,75.78,75.54,75.62,17700.0,29.0083,29.0889,28.9968,29.0275,17700.0
2009-05-13 11:20:00,75.58,75.62,75.54,75.57,2500.0,29.0122,29.0275,28.9968,29.0083,2500.0
2009-05-13 11:25:00,75.57,75.57,75.5,75.51,22600.0,29.0083,29.0083,28.9814,28.9853,22600.0
2009-05-13 11:30:00,75.59,75.91,75.5,75.59,20300.0,29.016,29.1388,28.9814,29.016,20300.0
2009-05-13 11:35:00,75.7,75.77,75.59,75.64,4900.0,29.0582,29.0851,29.016,29.0352,4900.0
2009-05-13 11:40:00,75.58,75.66,75.56,75.56,4900.0,29.0122,29.0429,29.0045,29.0045,4900.0
2009-05-13 11:45:00,75.56,75.65,75.55,75.63,5400.0,29.0045,29.039,29.0006,29.0313,5400.0
2009-05-13 11:50:00,75.63,75.7,75.6,75.7,2900.0,29.0313,29.0582,29.0198,29.0582,2900.0
2009-05-13 11:55:00,75.65,75.7,75.65,75.66,2200.0,29.039,29.0582,29.039,29.0429,2200.0
2009-05-13 12:00:00,75.64,75.83,75.64,75.74,3700.0,29.0352,29.1081,29.0352,29.0736,3700.0
2009-05-13 12:05:00,75.8,75.86,75.76,75.76,5600.0,29.0966,29.1196,29.0812,29.0812,5600.0
2009-05-13 12:10:00,75.77,75.77,75.67,75.7,4500.0,29.0851,29.0851,29.0467,29.0582,4500.0
2009-05-13 12:15:00,75.73,75.82,75.71,75.81,3500.0,29.0697,29.1043,29.0621,29.1004,3500.0
2009-05-13 12:20:00,75.76,75.81,75.72,75.75,3100.0,29.0812,29.1004,29.0659,29.0774,3100.0
2009-05-13 12:25:00,75.77,75.79,75.76,75.76,1700.0,29.0851,29.0928,29.0812,29.0812,1700.0
2009-05-13 12:30:00,75.76,75.77,75.68,75.68,5400.0,29.0812,29.0851,29.0505,29.0505,5400.0
2009-05-13 12:35:00,75.66,75.66,75.51,75.62,8300.0,29.0429,29.0429,28.9853,29.0275,8300.0
2009-05-13 12:40:00,75.61,75.68,75.6,75.61,3100.0,29.0237,29.0505,29.0198,29.0237,3100.0
2009-05-13 12:45:00,75.62,75.67,75.61,75.62,2100.0,29.0275,29.0467,29.0237,29.0275,2100.0
2009-05-13 12:50:00,75.62,75.67,75.6,75.64,4100.0,29.0275,29.0467,29.0198,29.0352,4100.0
2009-05-13 12:55:00,75.66,75.8,75.63,75.67,7300.0,29.0429,29.0966,29.0313,29.0467,7300.0
2009-05-13 13:00:00,75.73,75.73,75.6,75.64,8800.0,29.0697,29.0697,29.0198,29.0352,8800.0
2009-05-13 13:05:00,75.62,75.69,75.57,75.63,21200.0,29.0275,29.0544,29.0083,29.0313,21200.0
2009-05-13 13:10:00,75.65,75.71,75.62,75.69,7700.0,29.039,29.0621,29.0275,29.0544,7700.0
2009-05-13 13:15:00,75.69,75.73,75.63,75.63,5200.0,29.0544,29.0697,29.0313,29.0313,5200.0
2009-05-13 13:20:00,75.63,75.66,75.59,75.63,7100.0,29.0313,29.0429,29.016,29.0313,7100.0
2009-05-13 13:25:00,75.63,75.63,75.55,75.57,58700.0,29.0313,29.0313,29.0006,29.0083,58700.0
2009-05-13 13:30:00,75.6,75.66,75.59,75.59,26300.0,29.0198,29.0429,29.016,29.016,26300.0
2009-05-13 13:35:00,75.57,75.66,75.57,75.61,20300.0,29.0083,29.0429,29.0083,29.0237,20300.0
2009-05-13 13:40:00,75.61,75.62,75.61,75.62,10400.0,29.0237,29.0275,29.0237,29.0275,10400.0
2009-05-13 13:45:00,75.61,75.65,75.61,75.62,16700.0,29.0237,29.039,29.0237,29.0275,16700.0
2009-05-13 13:50:00,75.62,75.69,75.61,75.62,5600.0,29.0275,29.0544,29.0237,29.0275,5600.0
2009-05-13 13:55:00,75.62,75.62,75.61,75.61,4700.0,29.0275,29.0275,29.0237,29.0237,4700.0
2009-05-13 14:00:00,75.62,75.62,75.61,75.61,18000.0,29.0275,29.0275,29.0237,29.0237,18000.0
2009-05-13 14:05:00,75.61,75.62,75.59,75.6,17500.0,29.0237,29.0275,29.016,29.0198,17500.0
2009-05-13 14:10:00,75.59,75.65,75.57,75.61,11000.0,29.016,29.039,29.0083,29.0237,11000.0
2009-05-13 14:15:00,75.62,75.64,75.55,75.61,36800.0,29.0275,29.0352,29.0006,29.0237,36800.0
2009-05-13 14:20:00,75.6,75.67,75.59,75.59,16100.0,29.0198,29.0467,29.016,29.016,16100.0
2009-05-13 14:25:00,75.6,75.62,75.57,75.57,14600.0,29.0198,29.0275,29.0083,29.0083,14600.0
2009-05-13 14:30:00,75.6,75.63,75.59,75.6,3800.0,29.0198,29.0313,29.016,29.0198,3800.0
2009-05-13 14:35:00,75.59,75.6,75.59,75.59,5600.0,29.016,29.0198,29.016,29.016,5600.0
2009-05-13 14:40:00,75.6,75.64,75.57,75.64,20900.0,29.0198,29.0352,29.0083,29.0352,20900.0
2009-05-13 14:45:00,75.64,75.64,75.58,75.59,5900.0,29.0352,29.0352,29.0122,29.016,5900.0
2009-05-13 14:50:00,75.59,75.65,75.58,75.63,7100.0,29.016,29.039,29.0122,29.0313,7100.0
2009-05-13 14:55:00,75.64,75.74,75.62,75.73,25600.0,29.0352,29.0736,29.0275,29.0697,25600.0
2009-05-13 15:00:00,75.73,75.98,75.73,75.9,39300.0,29.0697,29.1657,29.0697,29.135,39300.0
2009-05-13 15:05:00,75.9,75.94,75.76,75.81,8200.0,29.135,29.1503,29.0812,29.1004,8200.0
2009-05-13 15:10:00,75.9,75.9,75.74,75.74,2000.0,29.135,29.135,29.0736,29.0736,2000.0
2009-05-13 15:15:00,75.77,75.77,75.59,75.59,8700.0,29.0851,29.0851,29.016,29.016,8700.0
2009-05-13 15:20:00,75.6,75.6,75.57,75.6,6400.0,29.0198,29.0198,29.0083,29.0198,6400.0
2009-05-13 15:25:00,75.6,75.88,75.59,75.84,20200.0,29.0198,29.1273,29.016,29.112,20200.0
2009-05-13 15:30:00,75.78,75.78,75.7,75.73,4900.0,29.0889,29.0889,29.0582,29.0697,4900.0
2009-05-13 15:35:00,75.73,75.82,75.69,75.82,8600.0,29.0697,29.1043,29.0544,29.1043,8600.0
2009-05-13 15:40:00,75.82,75.87,75.69,75.87,8800.0,29.1043,29.1235,29.0544,29.1235,8800.0
2009-05-13 15:45:00,75.82,75.85,75.76,75.84,5800.0,29.1043,29.1158,29.0812,29.112,5800.0
2009-05-13 15:50:00,75.82,75.86,75.79,75.86,3700.0,29.1043,29.1196,29.0928,29.1196,3700.0
2009-05-13 15:55:00,75.86,75.87,75.64,75.81,22400.0,29.1196,29.1235,29.0352,29.1004,22400.0
2009-05-14 09:30:00,75.51,75.63,75.3,75.6,20500.0,28.9853,29.0313,28.9047,29.0198,20500.0
2009-05-14 09:35:00,75.51,75.51,75.41,75.43,6700.0,28.9853,28.9853,28.9469,28.9546,6700.0
2009-05-14 09:40:00,75.46,75.46,75.33,75.38,4300.0,28.9661,28.9661,28.9162,28.9354,4300.0
2009-05-14 09:45:00,75.32,75.37,75.09,75.1,77800.0,28.9123,28.9315,28.8241,28.8279,77800.0
2009-05-14 09:50:00,75.23,75.23,75.06,75.06,8200.0,28.8778,28.8778,28.8125,28.8125,8200.0
2009-05-14 09:55:00,75.08,75.08,74.57,74.76,111000.0,28.8202,28.8202,28.6245,28.6974,111000.0
2009-05-14 10:00:00,74.77,74.82,74.42,74.45,36300.0,28.7012,28.7204,28.5669,28.5784,36300.0
2009-05-14 10:05:00,74.45,74.66,74.44,74.65,7600.0,28.5784,28.659,28.5746,28.6552,7600.0
2009-05-14 10:10:00,74.55,74.58,74.39,74.42,15300.0,28.6168,28.6283,28.5554,28.5669,15300.0
2009-05-14 10:15:00,74.43,74.61,74.4,74.57,41000.0,28.5707,28.6398,28.5592,28.6245,41000.0
2009-05-14 10:20:00,74.59,74.65,74.54,74.58,7500.0,28.6321,28.6552,28.6129,28.6283,7500.0
2009-05-14 10:25:00,74.59,74.6,74.57,74.57,6600.0,28.6321,28.636,28.6245,28.6245,6600.0
2009-05-14 10:30:00,74.55,74.61,74.55,74.61,8200.0,28.6168,28.6398,28.6168,28.6398,8200.0
2009-05-14 10:35:00,74.6,74.74,74.57,74.73,20100.0,28.636,28.6897,28.6245,28.6859,20100.0
2009-05-14 10:40:00,74.74,74.9,74.7,74.78,22600.0,28.6897,28.7511,28.6744,28.7051,22600.0
2009-05-14 10:45:00,74.78,74.94,74.73,74.89,19900.0,28.7051,28.7665,28.6859,28.7473,19900.0
2009-05-14 10:50:00,74.9,75.0,74.86,74.97,22000.0,28.7511,28.7895,28.7358,28.778,22000.0
2009-05-14 10:55:00,74.97,75.0,74.93,74.99,36400.0,28.778,28.7895,28.7626,28.7857,36400.0
2009-05-14 11:00:00,75.0,75.21,74.99,75.08,54400.0,28.7895,28.8701,28.7857,28.8202,54400.0
2009-05-14 11:05:00,75.06,75.21,74.99,75.13,22000.0,28.8125,28.8701,28.7857,28.8394,22000.0
2009-05-14 11:10:00,75.13,75.25,75.13,75.19,26600.0,28.8394,28.8855,28.8394,28.8624,26600.0
2009-05-14 11:15:00,75.2,75.38,75.15,75.32,16400.0,28.8663,28.9354,28.8471,28.9123,16400.0
2009-05-14 11:20:00,75.34,75.39,75.32,75.35,5400.0,28.92,28.9392,28.9123,28.9239,5400.0
2009-05-14 11:25:00,75.35,75.4,75.3,75.35,11900.0,28.9239,28.9431,28.9047,28.9239,11900.0
2009-05-14 11:30:00,75.39,75.45,75.39,75.42,6700.0,28.9392,28.9623,28.9392,28.9507,6700.0
2009-05-14 11:35:00,75.42,75.42,75.17,75.2,8100.0,28.9507,28.9507,28.8548,28.8663,8100.0
2009-05-14 11:40:00,75.15,75.15,75.11,75.14,1800.0,28.8471,28.8471,28.8317,28.8433,1800.0
2009-05-14 11:45:00,75.12,75.15,75.07,75.15,7400.0,28.8356,28.8471,28.8164,28.8471,7400.0
2009-05-14 11:50:00,75.12,75.14,74.98,74.98,5000.0,28.8356,28.8433,28.7818,28.7818,5000.0
2009-05-14 11:55:00,74.99,75.05,74.96,75.05,4100.0,28.7857,28.8087,28.7742,28.8087,4100.0
2009-05-14 12:00:00,75.02,75.06,75.02,75.06,5200.0,28.7972,28.8125,28.7972,28.8125,5200.0
2009-05-14 12:05:00,75.07,75.19,75.06,75.18,10500.0,28.8164,28.8624,28.8125,28.8586,10500.0
2009-05-14 12:10:00,75.2,75.25,75.2,75.24,2500.0,28.8663,28.8855,28.8663,28.8816,2500.0
2009-05-14 12:15:00,75.23,75.24,75.2,75.22,3500.0,28.8778,28.8816,28.8663,28.874,3500.0
2009-05-14 12:20:00,75.23,75.25,75.22,75.25,5500.0,28.8778,28.8855,28.874,28.8855,5500.0
2009-05-14 12:25:00,75.24,75.26,75.23,75.23,1500.0,28.8816,28.8893,28.8778,28.8778,1500.0
2009-05-14 12:30:00,75.22,75.24,75.2,75.23,6400.0,28.874,28.8816,28.8663,28.8778,6400.0
2009-05-14 12:35:00,75.22,75.24,75.19,75.19,17400.0,28.874,28.8816,28.8624,28.8624,17400.0
2009-05-14 12:40:00,75.2,75.2,75.15,75.15,6700.0,28.8663,28.8663,28.8471,28.8471,6700.0
2009-05-14 12:45:00,75.16,75.18,75.15,75.18,6200.0,28.8509,28.8586,28.8471,28.8586,6200.0
2009-05-14 12:50:00,75.17,75.19,75.16,75.18,2200.0,28.8548,28.8624,28.8509,28.8586,2200.0
2009-05-14 12:55:00,75.18,75.25,75.17,75.23,7200.0,28.8586,28.8855,28.8548,28.8778,7200.0
2009-05-14 13:00:00,75.25,75.35,75.21,75.29,14400.0,28.8855,28.9239,28.8701,28.9008,14400.0
2009-05-14 13:05:00,75.32,75.34,75.29,75.31,2400.0,28.9123,28.92,28.9008,28.9085,2400.0
2009-05-14 13:10:00,75.3,75.3,75.15,75.15,3700.0,28.9047,28.9047,28.8471,28.8471,3700.0
2009-05-14 13:15:00,75.15,75.19,75.15,75.17,5500.0,28.8471,28.8624,28.8471,28.8548,5500.0
2009-05-14 13:20:00,75.16,75.2,75.15,75.19,5000.0,28.8509,28.8663,28.8471,28.8624,5000.0
2009-05-14 13:25:00,75.19,75.19,75.15,75.17,1800.0,28.8624,28.8624,28.8471,28.8548,1800.0
2009-05-14 13:30:00,75.16,75.17,75.15,75.17,1700.0,28.8509,28.8548,28.8471,28.8548,1700.0
2009-05-14 13:35:00,75.15,75.16,75.15,75.15,3400.0,28.8471,28.8509,28.8471,28.8471,3400.0
2009-05-14 13:40:00,75.16,75.2,75.15,75.2,5200.0,28.8509,28.8663,28.8471,28.8663,5200.0
2009-05-14 13:45:00,75.2,75.24,75.2,75.24,1000.0,28.8663,28.8816,28.8663,28.8816,1000.0
2009-05-14 13:50:00,75.23,75.3,75.23,75.28,3500.0,28.8778,28.9047,28.8778,28.897,3500.0
2009-05-14 13:55:00,75.32,75.33,75.2,75.26,9600.0,28.9123,28.9162,28.8663,28.8893,9600.0
2009-05-14 14:00:00,75.23,75.35,75.23,75.35,3900.0,28.8778,28.9239,28.8778,28.9239,3900.0
2009-05-14 14:05:00,75.3,75.34,75.3,75.32,1200.0,28.9047,28.92,28.9047,28.9123,1200.0
2009-05-14 14:10:00,75.33,75.34,75.33,75.33,600.0,28.9162,28.92,28.9162,28.9162,600.0
2009-05-14 14:15:00,75.35,75.35,75.34,75.34,1300.0,28.9239,28.9239,28.92,28.92,1300.0
2009-05-14 14:20:00,75.35,75.35,75.34,75.35,1600.0,28.9239,28.9239,28.92,28.9239,1600.0
2009-05-14 14:25:00,75.35,75.37,75.24,75.29,7000.0,28.9239,28.9315,28.8816,28.9008,7000.0
2009-05-14 14:30:00,75.25,75.27,75.15,75.25,6400.0,28.8855,28.8932,28.8471,28.8855,6400.0
2009-05-14 14:35:00,75.25,75.25,75.21,75.22,2500.0,28.8855,28.8855,28.8701,28.874,2500.0
2009-05-14 14:40:00,75.21,75.25,75.2,75.25,2400.0,28.8701,28.8855,28.8663,28.8855,2400.0
2009-05-14 14:45:00,75.22,75.32,75.17,75.32,6000.0,28.874,28.9123,28.8548,28.9123,6000.0
2009-05-14 14:50:00,75.28,75.28,75.16,75.17,2600.0,28.897,28.897,28.8509,28.8548,2600.0
2009-05-14 14:55:00,75.17,75.18,75.15,75.18,8700.0,28.8548,28.8586,28.8471,28.8586,8700.0
2009-05-14 15:00:00,75.18,75.18,75.15,75.15,7500.0,28.8586,28.8586,28.8471,28.8471,7500.0
2009-05-14 15:05:00,75.15,75.16,75.15,75.16,7200.0,28.8471,28.8509,28.8471,28.8509,7200.0
2009-05-14 15:10:00,75.16,75.17,75.15,75.15,6600.0,28.8509,28.8548,28.8471,28.8471,6600.0
2009-05-14 15:15:00,75.15,75.17,75.15,75.16,8000.0,28.8471,28.8548,28.8471,28.8509,8000.0
2009-05-14 15:20:00,75.16,75.17,75.15,75.15,18200.0,28.8509,28.8548,28.8471,28.8471,18200.0
2009-05-14 15:25:00,75.15,75.35,75.15,75.35,15000.0,28.8471,28.9239,28.8471,28.9239,15000.0
2009-05-14 15:30:00,75.31,75.31,75.2,75.2,1100.0,28.9085,28.9085,28.8663,28.8663,1100.0
2009-05-14 15:35:00,75.2,75.21,75.15,75.18,4400.0,28.8663,28.8701,28.8471,28.8586,4400.0
2009-05-14 15:40:00,75.17,75.25,75.15,75.15,10500.0,28.8548,28.8855,28.8471,28.8471,10500.0
2009-05-14 15:45:00,75.15,75.16,75.15,75.15,9700.0,28.8471,28.8509,28.8471,28.8471,9700.0
2009-05-14 15:50:00,75.15,75.25,75.13,75.16,12000.0,28.8471,28.8855,28.8394,28.8509,12000.0
2009-05-14 15:55:00,75.16,75.16,74.95,74.95,18300.0,28.8509,28.8509,28.7703,28.7703,18300.0
2009-05-15 09:30:00,74.85,74.85,74.6,74.77,22200.0,28.7319,28.7319,28.636,28.7012,22200.0
2009-05-15 09:35:00,74.75,74.8,74.65,74.7,5900.0,28.6935,28.7127,28.6552,28.6744,5900.0
2009-05-15 09:40:00,74.7,74.7,74.65,74.7,2200.0,28.6744,28.6744,28.6552,28.6744,2200.0
2009-05-15 09:45:00,74.69,74.69,74.58,74.65,6900.0,28.6705,28.6705,28.6283,28.6552,6900.0
2009-05-15 09:50:00,74.65,74.89,74.65,74.89,5300.0,28.6552,28.7473,28.6552,28.7473,5300.0
2009-05-15 09:55:00,74.85,74.86,74.75,74.77,5000.0,28.7319,28.7358,28.6935,28.7012,5000.0
2009-05-15 10:00:00,74.72,74.76,74.61,74.67,21400.0,28.682,28.6974,28.6398,28.6628,21400.0
2009-05-15 10:05:00,74.76,74.8,74.72,74.76,6600.0,28.6974,28.7127,28.682,28.6974,6600.0
2009-05-15 10:10:00,74.76,74.81,74.76,74.81,4000.0,28.6974,28.7166,28.6974,28.7166,4000.0
2009-05-15 10:15:00,74.84,74.88,74.78,74.87,3200.0,28.7281,28.7435,28.7051,28.7396,3200.0
2009-05-15 10:20:00,74.85,74.88,74.79,74.79,3000.0,28.7319,28.7435,28.7089,28.7089,3000.0
2009-05-15 10:25:00,74.78,74.78,74.69,74.69,2500.0,28.7051,28.7051,28.6705,28.6705,2500.0
2009-05-15 10:30:00,74.71,74.75,74.71,74.74,2200.0,28.6782,28.6935,28.6782,28.6897,2200.0
2009-05-15 10:35:00,74.75,74.75,74.74,74.75,5200.0,28.6935,28.6935,28.6897,28.6935,5200.0
2009-05-15 10:40:00,74.75,74.75,74.67,74.75,13100.0,28.6935,28.6935,28.6628,28.6935,13100.0
2009-05-15 10:45:00,74.75,74.75,74.72,74.74,4400.0,28.6935,28.6935,28.682,28.6897,4400.0
2009-05-15 10:50:00,74.75,74.75,74.72,74.72,2000.0,28.6935,28.6935,28.682,28.682,2000.0
2009-05-15 10:55:00,74.73,74.73,74.68,74.72,1500.0,28.6859,28.6859,28.6667,28.682,1500.0
2009-05-15 11:00:00,74.73,74.73,74.6,74.67,9200.0,28.6859,28.6859,28.636,28.6628,9200.0
2009-05-15 11:05:00,74.66,74.7,74.6,74.7,6800.0,28.659,28.6744,28.636,28.6744,6800.0
2009-05-15 11:10:00,74.67,74.68,74.6,74.68,1200.0,28.6628,28.6667,28.636,28.6667,1200.0
2009-05-15 11:15:00,74.64,74.73,74.64,74.69,2300.0,28.6513,28.6859,28.6513,28.6705,2300.0
2009-05-15 11:20:00,74.68,74.74,74.61,74.65,6000.0,28.6667,28.6897,28.6398,28.6552,6000.0
2009-05-15 11:25:00,74.65,74.72,74.65,74.71,3600.0,28.6552,28.682,28.6552,28.6782,3600.0
2009-05-15 11:30:00,74.72,74.74,74.71,74.74,3400.0,28.682,28.6897,28.6782,28.6897,3400.0
2009-05-15 11:35:00,74.74,74.85,74.73,74.77,13600.0,28.6897,28.7319,28.6859,28.7012,13600.0
2009-05-15 11:40:00,74.77,74.77,74.67,74.67,4900.0,28.7012,28.7012,28.6628,28.6628,4900.0
2009-05-15 11:45:00,74.67,74.72,74.64,74.72,1800.0,28.6628,28.682,28.6513,28.682,1800.0
2009-05-15 11:50:00,74.67,74.69,74.5,74.5,10800.0,28.6628,28.6705,28.5976,28.5976,10800.0
2009-05-15 11:55:00,74.55,74.55,74.4,74.43,10800.0,28.6168,28.6168,28.5592,28.5707,10800.0
2009-05-15 12:00:00,74.49,74.52,74.43,74.44,1600.0,28.5937,28.6053,28.5707,28.5746,1600.0
2009-05-15 12:05:00,74.41,74.42,74.3,74.39,6900.0,28.563,28.5669,28.5208,28.5554,6900.0
2009-05-15 12:10:00,74.4,74.49,74.4,74.46,3400.0,28.5592,28.5937,28.5592,28.5822,3400.0
2009-05-15 12:15:00,74.48,74.66,74.46,74.53,6000.0,28.5899,28.659,28.5822,28.6091,6000.0
2009-05-15 12:20:00,74.57,74.59,74.51,74.55,1400.0,28.6245,28.6321,28.6014,28.6168,1400.0
2009-05-15 12:25:00,74.53,74.57,74.52,74.57,1800.0,28.6091,28.6245,28.6053,28.6245,1800.0
2009-05-15 12:30:00,74.65,74.65,74.51,74.58,3700.0,28.6552,28.6552,28.6014,28.6283,3700.0
2009-05-15 12:35:00,74.51,74.65,74.51,74.55,2300.0,28.6014,28.6552,28.6014,28.6168,2300.0
2009-05-15 12:40:00,74.55,74.56,74.52,74.52,1000.0,28.6168,28.6206,28.6053,28.6053,1000.0
2009-05-15 12:45:00,74.5,74.64,74.46,74.64,7000.0,28.5976,28.6513,28.5822,28.6513,7000.0
2009-05-15 12:50:00,74.45,74.52,74.34,74.34,4700.0,28.5784,28.6053,28.5362,28.5362,4700.0
2009-05-15 12:55:00,74.34,74.58,74.34,74.58,8100.0,28.5362,28.6283,28.5362,28.6283,8100.0
2009-05-15 13:00:00,74.43,74.43,74.21,74.24,15000.0,28.5707,28.5707,28.4863,28.4978,15000.0
2009-05-15 13:05:00,74.24,74.25,74.15,74.23,6100.0,28.4978,28.5016,28.4632,28.4939,6100.0
2009-05-15 13:10:00,74.23,74.23,74.09,74.14,7700.0,28.4939,28.4939,28.4402,28.4594,7700.0
2009-05-15 13:15:00,74.14,74.14,74.03,74.12,8300.0,28.4594,28.4594,28.4172,28.4517,8300.0
2009-05-15 13:20:00,74.12,74.14,74.03,74.03,14000.0,28.4517,28.4594,28.4172,28.4172,14000.0
2009-05-15 13:25:00,74.03,74.23,73.08,73.76,186900.0,28.4172,28.4939,28.0525,28.3135,186900.0
2009-05-15 13:30:00,73.83,73.83,73.67,73.72,11200.0,28.3404,28.3404,28.279,28.2982,11200.0
2009-05-15 13:35:00,73.72,73.95,73.6,73.69,24800.0,28.2982,28.3865,28.2521,28.2867,24800.0
2009-05-15 13:40:00,73.64,73.88,73.64,73.81,8000.0,28.2675,28.3596,28.2675,28.3327,8000.0
2009-05-15 13:45:00,73.95,73.95,73.81,73.84,3500.0,28.3865,28.3865,28.3327,28.3442,3500.0
2009-05-15 13:50:00,73.84,73.89,73.58,73.84,38300.0,28.3442,28.3634,28.2444,28.3442,38300.0
2009-05-15 13:55:00,73.89,73.89,73.81,73.81,1500.0,28.3634,28.3634,28.3327,28.3327,1500.0
2009-05-15 14:00:00,73.81,74.0,73.71,74.0,14700.0,28.3327,28.4057,28.2943,28.4057,14700.0
2009-05-15 14:05:00,74.0,74.04,73.86,73.86,4500.0,28.4057,28.421,28.3519,28.3519,4500.0
2009-05-15 14:10:00,74.0,74.07,73.95,73.97,11400.0,28.4057,28.4325,28.3865,28.3941,11400.0
2009-05-15 14:15:00,73.97,74.05,73.92,74.05,6000.0,28.3941,28.4248,28.3749,28.4248,6000.0
2009-05-15 14:20:00,74.02,74.07,73.95,73.98,1100.0,28.4133,28.4325,28.3865,28.398,1100.0
2009-05-15 14:25:00,74.05,74.05,73.96,73.96,2800.0,28.4248,28.4248,28.3903,28.3903,2800.0
2009-05-15 14:30:00,73.97,74.06,73.97,74.03,4800.0,28.3941,28.4287,28.3941,28.4172,4800.0
2009-05-15 14:35:00,73.98,74.01,73.91,73.91,10600.0,28.398,28.4095,28.3711,28.3711,10600.0
2009-05-15 14:40:00,73.88,73.9,73.81,73.81,3300.0,28.3596,28.3673,28.3327,28.3327,3300.0
2009-05-15 14:45:00,73.83,73.9,73.72,73.81,18800.0,28.3404,28.3673,28.2982,28.3327,18800.0
2009-05-15 14:50:00,73.81,73.89,73.67,73.87,9400.0,28.3327,28.3634,28.279,28.3558,9400.0
2009-05-15 14:55:00,73.89,73.89,73.81,73.83,4600.0,28.3634,28.3634,28.3327,28.3404,4600.0
2009-05-15 15:00:00,73.84,73.85,73.8,73.85,6200.0,28.3442,28.3481,28.3289,28.3481,6200.0
2009-05-15 15:05:00,73.83,73.87,73.82,73.85,5600.0,28.3404,28.3558,28.3366,28.3481,5600.0
2009-05-15 15:10:00,73.85,73.9,73.85,73.9,6300.0,28.3481,28.3673,28.3481,28.3673,6300.0
2009-05-15 15:15:00,73.89,73.95,73.83,73.84,7500.0,28.3634,28.3865,28.3404,28.3442,7500.0
2009-05-15 15:20:00,73.84,73.9,73.82,73.87,7000.0,28.3442,28.3673,28.3366,28.3558,7000.0
2009-05-15 15:25:00,73.88,73.93,73.82,73.82,13600.0,28.3596,28.3788,28.3366,28.3366,13600.0
2009-05-15 15:30:00,73.83,73.9,73.61,73.75,23200.0,28.3404,28.3673,28.2559,28.3097,23200.0
2009-05-15 15:35:00,73.77,73.83,73.67,73.76,69100.0,28.3174,28.3404,28.279,28.3135,69100.0
2009-05-15 15:40:00,73.75,74.04,73.75,73.89,19200.0,28.3097,28.421,28.3097,28.3634,19200.0
2009-05-15 15:45:00,73.94,73.94,73.83,73.83,6900.0,28.3826,28.3826,28.3404,28.3404,6900.0
2009-05-15 15:50:00,73.86,73.9,73.8,73.8,11100.0,28.3519,28.3673,28.3289,28.3289,11100.0
2009-05-15 15:55:00,73.8,73.86,73.67,73.81,17700.0,28.3289,28.3519,28.279,28.3327,17700.0
2009-05-18 09:30:00,74.34,75.26,74.32,75.26,31600.0,28.5362,28.8893,28.5285,28.8893,31600.0
2009-05-18 09:35:00,75.26,75.26,74.39,74.39,49000.0,28.8893,28.8893,28.5554,28.5554,49000.0
2009-05-18 09:40:00,74.39,74.46,74.17,74.37,9600.0,28.5554,28.5822,28.4709,28.5477,9600.0
2009-05-18 09:45:00,74.41,75.29,74.4,74.75,18800.0,28.563,28.9008,28.5592,28.6935,18800.0
2009-05-18 09:50:00,74.75,74.85,74.75,74.79,12200.0,28.6935,28.7319,28.6935,28.7089,12200.0
2009-05-18 09:55:00,74.76,74.77,74.51,74.66,14400.0,28.6974,28.7012,28.6014,28.659,14400.0
2009-05-18 10:00:00,74.72,74.78,74.67,74.77,4000.0,28.682,28.7051,28.6628,28.7012,4000.0
2009-05-18 10:05:00,74.78,74.78,74.56,74.66,3800.0,28.7051,28.7051,28.6206,28.659,3800.0
2009-05-18 10:10:00,74.68,74.75,74.58,74.75,5100.0,28.6667,28.6935,28.6283,28.6935,5100.0
2009-05-18 10:15:00,74.71,74.73,74.65,74.71,3400.0,28.6782,28.6859,28.6552,28.6782,3400.0
2009-05-18 10:20:00,74.7,74.7,74.67,74.68,6100.0,28.6744,28.6744,28.6628,28.6667,6100.0
2009-05-18 10:25:00,74.68,74.76,74.68,74.73,9800.0,28.6667,28.6974,28.6667,28.6859,9800.0
2009-05-18 10:30:00,74.74,74.83,74.4,74.5,19700.0,28.6897,28.7243,28.5592,28.5976,19700.0
2009-05-18 10:35:00,74.46,74.63,74.29,74.52,16800.0,28.5822,28.6475,28.517,28.6053,16800.0
2009-05-18 10:40:00,74.52,74.6,74.52,74.57,4900.0,28.6053,28.636,28.6053,28.6245,4900.0
2009-05-18 10:45:00,74.57,74.6,74.53,74.53,6200.0,28.6245,28.636,28.6091,28.6091,6200.0
2009-05-18 10:50:00,74.56,74.74,74.56,74.64,24400.0,28.6206,28.6897,28.6206,28.6513,24400.0
2009-05-18 10:55:00,74.69,74.8,74.64,74.7,3400.0,28.6705,28.7127,28.6513,28.6744,3400.0
2009-05-18 11:00:00,74.73,74.8,74.7,74.79,3700.0,28.6859,28.7127,28.6744,28.7089,3700.0
2009-05-18 11:05:00,74.79,74.85,74.75,74.85,3100.0,28.7089,28.7319,28.6935,28.7319,3100.0
2009-05-18 11:10:00,74.85,74.85,74.66,74.7,5000.0,28.7319,28.7319,28.659,28.6744,5000.0
2009-05-18 11:15:00,74.72,74.78,74.64,74.72,4700.0,28.682,28.7051,28.6513,28.682,4700.0
2009-05-18 11:20:00,74.74,74.8,74.6,74.7,6200.0,28.6897,28.7127,28.636,28.6744,6200.0
2009-05-18 11:25:00,74.77,74.8,74.7,74.71,3300.0,28.7012,28.7127,28.6744,28.6782,3300.0
2009-05-18 11:30:00,74.75,74.89,74.72,74.73,3100.0,28.6935,28.7473,28.682,28.6859,3100.0
2009-05-18 11:35:00,74.73,74.87,74.72,74.83,8700.0,28.6859,28.7396,28.682,28.7243,8700.0
2009-05-18 11:40:00,74.76,74.85,74.75,74.77,5400.0,28.6974,28.7319,28.6935,28.7012,5400.0
2009-05-18 11:45:00,74.77,74.92,74.75,74.75,3400.0,28.7012,28.7588,28.6935,28.6935,3400.0
2009-05-18 11:50:00,74.77,74.77,74.74,74.75,11000.0,28.7012,28.7012,28.6897,28.6935,11000.0
2009-05-18 11:55:00,74.75,74.75,74.7,74.7,12300.0,28.6935,28.6935,28.6744,28.6744,12300.0
2009-05-18 12:00:00,74.71,74.85,74.7,74.76,2900.0,28.6782,28.7319,28.6744,28.6974,2900.0
2009-05-18 12:05:00,74.78,74.85,74.78,74.83,2200.0,28.7051,28.7319,28.7051,28.7243,2200.0
2009-05-18 12:10:00,74.83,74.94,74.8,74.94,4800.0,28.7243,28.7665,28.7127,28.7665,4800.0
2009-05-18 12:15:00,74.94,74.99,74.87,74.96,9400.0,28.7665,28.7857,28.7396,28.7742,9400.0
2009-05-18 12:20:00,74.94,74.99,74.86,74.93,18700.0,28.7665,28.7857,28.7358,28.7626,18700.0
2009-05-18 12:25:00,74.93,74.97,74.71,74.93,21200.0,28.7626,28.778,28.6782,28.7626,21200.0
2009-05-18 12:30:00,74.94,74.98,74.9,74.95,8000.0,28.7665,28.7818,28.7511,28.7703,8000.0
2009-05-18 12:35:00,74.95,74.97,74.94,74.94,4400.0,28.7703,28.778,28.7665,28.7665,4400.0
2009-05-18 12:40:00,74.94,75.15,74.94,75.15,26400.0,28.7665,28.8471,28.7665,28.8471,26400.0
2009-05-18 12:45:00,75.15,75.15,75.0,75.08,23200.0,28.8471,28.8471,28.7895,28.8202,23200.0
2009-05-18 12:50:00,75.08,75.1,75.07,75.08,9100.0,28.8202,28.8279,28.8164,28.8202,9100.0
2009-05-18 12:55:00,75.07,75.16,75.07,75.12,9700.0,28.8164,28.8509,28.8164,28.8356,9700.0
2009-05-18 13:00:00,75.12,75.12,75.07,75.09,9700.0,28.8356,28.8356,28.8164,28.8241,9700.0
2009-05-18 13:05:00,75.09,75.15,75.08,75.14,4800.0,28.8241,28.8471,28.8202,28.8433,4800.0
2009-05-18 13:10:00,75.12,75.18,75.08,75.13,10300.0,28.8356,28.8586,28.8202,28.8394,10300.0
2009-05-18 13:15:00,75.12,75.17,75.12,75.12,6100.0,28.8356,28.8548,28.8356,28.8356,6100.0
2009-05-18 13:20:00,75.16,75.16,75.11,75.12,4300.0,28.8509,28.8509,28.8317,28.8356,4300.0
2009-05-18 13:25:00,75.16,75.16,75.1,75.12,1900.0,28.8509,28.8509,28.8279,28.8356,1900.0
2009-05-18 13:30:00,75.12,75.13,75.11,75.12,6600.0,28.8356,28.8394,28.8317,28.8356,6600.0
2009-05-18 13:35:00,75.13,75.14,75.1,75.1,13100.0,28.8394,28.8433,28.8279,28.8279,13100.0
2009-05-18 13:40:00,75.09,75.1,75.0,75.01,12000.0,28.8241,28.8279,28.7895,28.7934,12000.0
2009-05-18 13:45:00,75.01,75.12,74.98,75.07,14100.0,28.7934,28.8356,28.7818,28.8164,14100.0
2009-05-18 13:50:00,75.1,75.15,75.03,75.08,5100.0,28.8279,28.8471,28.801,28.8202,5100.0
2009-05-18 13:55:00,75.07,75.08,75.01,75.02,4300.0,28.8164,28.8202,28.7934,28.7972,4300.0
2009-05-18 14:00:00,75.06,75.14,74.99,75.14,10200.0,28.8125,28.8433,28.7857,28.8433,10200.0
2009-05-18 14:05:00,75.08,75.12,75.0,75.0,7400.0,28.8202,28.8356,28.7895,28.7895,7400.0
2009-05-18 14:10:00,75.09,75.1,75.02,75.09,2700.0,28.8241,28.8279,28.7972,28.8241,2700.0
2009-05-18 14:15:00,75.08,75.1,75.06,75.1,800.0,28.8202,28.8279,28.8125,28.8279,800.0
2009-05-18 14:20:00,75.05,75.18,75.05,75.18,2200.0,28.8087,28.8586,28.8087,28.8586,2200.0
2009-05-18 14:25:00,75.14,75.21,75.14,75.2,8700.0,28.8433,28.8701,28.8433,28.8663,8700.0
2009-05-18 14:30:00,75.2,75.25,75.18,75.25,4400.0,28.8663,28.8855,28.8586,28.8855,4400.0
2009-05-18 14:35:00,75.24,75.26,75.14,75.26,6800.0,28.8816,28.8893,28.8433,28.8893,6800.0
2009-05-18 14:40:00,75.19,75.25,75.16,75.21,6000.0,28.8624,28.8855,28.8509,28.8701,6000.0
2009-05-18 14:45:00,75.24,75.32,75.2,75.31,3600.0,28.8816,28.9123,28.8663,28.9085,3600.0
2009-05-18 14:50:00,75.31,75.39,75.28,75.32,8400.0,28.9085,28.9392,28.897,28.9123,8400.0
2009-05-18 14:55:00,75.37,75.4,75.32,75.37,5100.0,28.9315,28.9431,28.9123,28.9315,5100.0
2009-05-18 15:00:00,75.33,75.4,75.31,75.39,2700.0,28.9162,28.9431,28.9085,28.9392,2700.0
2009-05-18 15:05:00,75.37,75.42,75.31,75.4,16300.0,28.9315,28.9507,28.9085,28.9431,16300.0
2009-05-18 15:10:00,75.37,75.41,75.33,75.35,5000.0,28.9315,28.9469,28.9162,28.9239,5000.0
2009-05-18 15:15:00,75.39,75.44,75.3,75.3,5600.0,28.9392,28.9584,28.9047,28.9047,5600.0
2009-05-18 15:20:00,75.27,75.3,75.22,75.25,4200.0,28.8932,28.9047,28.874,28.8855,4200.0
2009-05-18 15:25:00,75.25,75.42,75.06,75.11,20400.0,28.8855,28.9507,28.8125,28.8317,20400.0
2009-05-18 15:30:00,75.18,75.18,75.05,75.07,9100.0,28.8586,28.8586,28.8087,28.8164,9100.0
2009-05-18 15:35:00,75.12,75.12,75.0,75.05,28900.0,28.8356,28.8356,28.7895,28.8087,28900.0
2009-05-18 15:40:00,75.05,75.06,74.95,75.0,30300.0,28.8087,28.8125,28.7703,28.7895,30300.0
2009-05-18 15:45:00,75.01,75.18,75.0,75.16,11500.0,28.7934,28.8586,28.7895,28.8509,11500.0
2009-05-18 15:50:00,75.15,75.3,75.14,75.24,34600.0,28.8471,28.9047,28.8433,28.8816,34600.0
2009-05-18 15:55:00,75.13,75.24,75.13,75.2,24900.0,28.8394,28.8816,28.8394,28.8663,24900.0
2009-05-19 09:30:00,75.45,75.55,75.37,75.37,31900.0,28.9623,29.0006,28.9315,28.9315,31900.0
2009-05-19 09:35:00,75.4,75.5,75.34,75.35,9600.0,28.9431,28.9814,28.92,28.9239,9600.0
2009-05-19 09:40:00,75.35,75.48,75.34,75.35,15000.0,28.9239,28.9738,28.92,28.9239,15000.0
2009-05-19 09:45:00,75.35,75.41,75.18,75.18,10700.0,28.9239,28.9469,28.8586,28.8586,10700.0
2009-05-19 09:50:00,75.19,75.28,75.17,75.17,4400.0,28.8624,28.897,28.8548,28.8548,4400.0
2009-05-19 09:55:00,75.22,75.25,75.12,75.12,5500.0,28.874,28.8855,28.8356,28.8356,5500.0
2009-05-19 10:00:00,75.09,75.24,75.07,75.16,14500.0,28.8241,28.8816,28.8164,28.8509,14500.0
2009-05-19 10:05:00,75.17,75.24,75.05,75.19,16500.0,28.8548,28.8816,28.8087,28.8624,16500.0
2009-05-19 10:10:00,75.2,75.29,75.18,75.23,2700.0,28.8663,28.9008,28.8586,28.8778,2700.0
2009-05-19 10:15:00,75.22,75.29,74.86,75.12,11800.0,28.874,28.9008,28.7358,28.8356,11800.0
2009-05-19 10:20:00,75.12,75.24,74.9,75.18,12300.0,28.8356,28.8816,28.7511,28.8586,12300.0
2009-05-19 10:25:00,75.24,75.32,75.24,75.25,7900.0,28.8816,28.9123,28.8816,28.8855,7900.0
2009-05-19 10:30:00,75.25,75.34,75.25,75.29,8400.0,28.8855,28.92,28.8855,28.9008,8400.0
2009-05-19 10:35:00,75.31,75.42,75.31,75.42,9600.0,28.9085,28.9507,28.9085,28.9507,9600.0
2009-05-19 10:40:00,75.42,75.44,75.36,75.38,30300.0,28.9507,28.9584,28.9277,28.9354,30300.0
2009-05-19 10:45:00,75.39,75.42,75.37,75.4,8600.0,28.9392,28.9507,28.9315,28.9431,8600.0
2009-05-19 10:50:00,75.41,75.44,75.33,75.44,7400.0,28.9469,28.9584,28.9162,28.9584,7400.0
2009-05-19 10:55:00,75.44,75.48,75.4,75.44,12600.0,28.9584,28.9738,28.9431,28.9584,12600.0
2009-05-19 11:00:00,75.48,75.54,75.38,75.48,19600.0,28.9738,28.9968,28.9354,28.9738,19600.0
2009-05-19 11:05:00,75.46,75.46,75.41,75.45,11900.0,28.9661,28.9661,28.9469,28.9623,11900.0
2009-05-19 11:10:00,75.45,75.48,75.42,75.45,7300.0,28.9623,28.9738,28.9507,28.9623,7300.0
2009-05-19 11:15:00,75.42,75.54,75.42,75.48,1800.0,28.9507,28.9968,28.9507,28.9738,1800.0
2009-05-19 11:20:00,75.53,75.54,75.5,75.5,2000.0,28.993,28.9968,28.9814,28.9814,2000.0
2009-05-19 11:25:00,75.52,75.58,75.52,75.57,1800.0,28.9891,29.0122,28.9891,29.0083,1800.0
2009-05-19 11:30:00,75.6,75.6,75.5,75.56,5400.0,29.0198,29.0198,28.9814,29.0045,5400.0
2009-05-19 11:35:00,75.58,75.6,75.51,75.55,6000.0,29.0122,29.0198,28.9853,29.0006,6000.0
2009-05-19 11:40:00,75.58,75.6,75.52,75.52,6300.0,29.0122,29.0198,28.9891,28.9891,6300.0
2009-05-19 11:45:00,75.56,75.58,75.52,75.57,5500.0,29.0045,29.0122,28.9891,29.0083,5500.0
2009-05-19 11:50:00,75.57,75.64,75.54,75.6,4200.0,29.0083,29.0352,28.9968,29.0198,4200.0
2009-05-19 11:55:00,75.6,75.63,75.59,75.63,3400.0,29.0198,29.0313,29.016,29.0313,3400.0
2009-05-19 12:00:00,75.62,75.62,75.59,75.61,5800.0,29.0275,29.0275,29.016,29.0237,5800.0
2009-05-19 12:05:00,75.59,75.63,75.58,75.63,4600.0,29.016,29.0313,29.0122,29.0313,4600.0
2009-05-19 12:10:00,75.63,75.74,75.61,75.73,11900.0,29.0313,29.0736,29.0237,29.0697,11900.0
2009-05-19 12:15:00,75.73,75.74,75.55,75.63,6400.0,29.0697,29.0736,29.0006,29.0313,6400.0
2009-05-19 12:20:00,75.59,75.62,75.54,75.6,3300.0,29.016,29.0275,28.9968,29.0198,3300.0
2009-05-19 12:25:00,75.64,75.74,75.58,75.74,15300.0,29.0352,29.0736,29.0122,29.0736,15300.0
2009-05-19 12:30:00,75.74,75.8,75.7,75.79,72300.0,29.0736,29.0966,29.0582,29.0928,72300.0
2009-05-19 12:35:00,75.79,75.95,75.79,75.83,9200.0,29.0928,29.1542,29.0928,29.1081,9200.0
2009-05-19 12:40:00,75.82,75.85,75.76,75.79,6200.0,29.1043,29.1158,29.0812,29.0928,6200.0
2009-05-19 12:45:00,75.79,75.81,75.78,75.8,8800.0,29.0928,29.1004,29.0889,29.0966,8800.0
2009-05-19 12:50:00,75.8,75.8,75.72,75.73,5100.0,29.0966,29.0966,29.0659,29.0697,5100.0
2009-05-19 12:55:00,75.73,75.77,75.71,75.74,7300.0,29.0697,29.0851,29.0621,29.0736,7300.0
2009-05-19 13:00:00,75.81,75.82,75.59,75.7,7000.0,29.1004,29.1043,29.016,29.0582,7000.0
2009-05-19 13:05:00,75.7,75.94,75.69,75.93,53300.0,29.0582,29.1503,29.0544,29.1465,53300.0
2009-05-19 13:10:00,75.93,76.0,75.88,76.0,21300.0,29.1465,29.1734,29.1273,29.1734,21300.0
2009-05-19 13:15:00,75.96,75.98,75.88,75.94,18500.0,29.158,29.1657,29.1273,29.1503,18500.0
2009-05-19 13:20:00,75.95,76.0,75.95,76.0,12200.0,29.1542,29.1734,29.1542,29.1734,12200.0
2009-05-19 13:25:00,75.99,76.01,75.99,76.01,4300.0,29.1695,29.1772,29.1695,29.1772,4300.0
2009-05-19 13:30:00,76.02,76.02,75.96,75.97,3400.0,29.1811,29.1811,29.158,29.1619,3400.0
2009-05-19 13:35:00,75.99,75.99,75.88,75.93,4200.0,29.1695,29.1695,29.1273,29.1465,4200.0
2009-05-19 13:40:00,75.99,76.0,75.95,75.98,4900.0,29.1695,29.1734,29.1542,29.1657,4900.0
2009-05-19 13:45:00,75.99,76.0,75.97,75.97,8000.0,29.1695,29.1734,29.1619,29.1619,8000.0
2009-05-19 13:50:00,75.99,76.01,75.97,75.99,2400.0,29.1695,29.1772,29.1619,29.1695,2400.0
2009-05-19 13:55:00,76.0,76.01,75.99,76.01,3400.0,29.1734,29.1772,29.1695,29.1772,3400.0
2009-05-19 14:00:00,76.0,76.0,75.99,76.0,1800.0,29.1734,29.1734,29.1695,29.1734,1800.0
2009-05-19 14:05:00,76.0,76.01,75.99,76.01,3600.0,29.1734,29.1772,29.1695,29.1772,3600.0
2009-05-19 14:10:00,76.01,76.01,75.99,76.0,2700.0,29.1772,29.1772,29.1695,29.1734,2700.0
2009-05-19 14:15:00,76.0,76.0,75.99,76.0,4600.0,29.1734,29.1734,29.1695,29.1734,4600.0
2009-05-19 14:20:00,76.0,76.0,75.99,76.0,5000.0,29.1734,29.1734,29.1695,29.1734,5000.0
2009-05-19 14:25:00,76.01,76.01,75.99,76.0,8000.0,29.1772,29.1772,29.1695,29.1734,8000.0
2009-05-19 14:30:00,76.0,76.01,75.87,76.0,14300.0,29.1734,29.1772,29.1235,29.1734,14300.0
2009-05-19 14:35:00,75.96,76.0,75.9,75.96,4600.0,29.158,29.1734,29.135,29.158,4600.0
2009-05-19 14:40:00,75.98,76.13,75.95,76.02,67600.0,29.1657,29.2233,29.1542,29.1811,67600.0
2009-05-19 14:45:00,76.05,76.06,75.96,75.99,13600.0,29.1926,29.1964,29.158,29.1695,13600.0
2009-05-19 14:50:00,76.0,76.1,75.98,76.05,7100.0,29.1734,29.2118,29.1657,29.1926,7100.0
2009-05-19 14:55:00,76.07,76.07,75.97,75.99,11100.0,29.2002,29.2002,29.1619,29.1695,11100.0
2009-05-19 15:00:00,76.0,76.09,76.0,76.09,2600.0,29.1734,29.2079,29.1734,29.2079,2600.0
2009-05-19 15:05:00,76.07,76.11,76.01,76.06,8800.0,29.2002,29.2156,29.1772,29.1964,8800.0
2009-05-19 15:10:00,76.06,76.07,76.04,76.06,7100.0,29.1964,29.2002,29.1887,29.1964,7100.0
2009-05-19 15:15:00,76.07,76.09,76.0,76.07,5500.0,29.2002,29.2079,29.1734,29.2002,5500.0
2009-05-19 15:20:00,76.07,76.09,76.02,76.06,12200.0,29.2002,29.2079,29.1811,29.1964,12200.0
2009-05-19 15:25:00,76.06,76.08,76.06,76.06,6300.0,29.1964,29.2041,29.1964,29.1964,6300.0
2009-05-19 15:30:00,76.07,76.08,76.01,76.04,11600.0,29.2002,29.2041,29.1772,29.1887,11600.0
2009-05-19 15:35:00,76.04,76.1,76.0,76.0,24600.0,29.1887,29.2118,29.1734,29.1734,24600.0
2009-05-19 15:40:00,76.04,76.05,75.95,76.0,15100.0,29.1887,29.1926,29.1542,29.1734,15100.0
2009-05-19 15:45:00,76.02,76.1,75.99,76.04,10500.0,29.1811,29.2118,29.1695,29.1887,10500.0
2009-05-19 15:50:00,76.01,76.04,75.87,75.95,14100.0,29.1772,29.1887,29.1235,29.1542,14100.0
2009-05-19 15:55:00,75.95,76.0,75.87,75.87,16900.0,29.1542,29.1734,29.1235,29.1235,16900.0
2009-05-20 09:30:00,76.11,76.47,75.87,76.46,16500.0,29.2156,29.3538,29.1235,29.3499,16500.0
2009-05-20 09:35:00,76.46,76.46,76.11,76.32,13500.0,29.3499,29.3499,29.2156,29.2962,13500.0
2009-05-20 09:40:00,76.33,76.4,76.26,76.39,8300.0,29.3,29.3269,29.2732,29.3231,8300.0
2009-05-20 09:45:00,76.4,76.47,76.36,76.39,12300.0,29.3269,29.3538,29.3116,29.3231,12300.0
2009-05-20 09:50:00,76.45,76.6,76.4,76.57,9600.0,29.3461,29.4037,29.3269,29.3922,9600.0
2009-05-20 09:55:00,76.55,76.67,76.55,76.67,6200.0,29.3845,29.4306,29.3845,29.4306,6200.0
2009-05-20 10:00:00,76.67,76.74,76.65,76.72,11200.0,29.4306,29.4574,29.4229,29.4498,11200.0
2009-05-20 10:05:00,76.71,76.74,76.7,76.73,9600.0,29.4459,29.4574,29.4421,29.4536,9600.0
2009-05-20 10:10:00,76.73,76.74,76.47,76.71,4700.0,29.4536,29.4574,29.3538,29.4459,4700.0
2009-05-20 10:15:00,76.7,76.74,76.68,76.72,7600.0,29.4421,29.4574,29.4344,29.4498,7600.0
2009-05-20 10:20:00,76.73,76.74,76.7,76.73,12600.0,29.4536,29.4574,29.4421,29.4536,12600.0
2009-05-20 10:25:00,76.73,76.73,76.7,76.72,7100.0,29.4536,29.4536,29.4421,29.4498,7100.0
2009-05-20 10:30:00,76.71,76.73,76.69,76.73,22700.0,29.4459,29.4536,29.4382,29.4536,22700.0
2009-05-20 10:35:00,76.72,76.73,76.62,76.7,13700.0,29.4498,29.4536,29.4114,29.4421,13700.0
2009-05-20 10:40:00,76.64,76.71,76.64,76.71,5400.0,29.419,29.4459,29.419,29.4459,5400.0
2009-05-20 10:45:00,76.69,76.73,76.55,76.67,8600.0,29.4382,29.4536,29.3845,29.4306,8600.0
2009-05-20 10:50:00,76.69,76.75,76.69,76.74,18700.0,29.4382,29.4613,29.4382,29.4574,18700.0
2009-05-20 10:55:00,76.76,76.8,76.69,76.8,24300.0,29.4651,29.4805,29.4382,29.4805,24300.0
2009-05-20 11:00:00,76.79,76.82,76.77,76.81,6600.0,29.4766,29.4881,29.4689,29.4843,6600.0
2009-05-20 11:05:00,76.79,76.82,76.72,76.74,15700.0,29.4766,29.4881,29.4498,29.4574,15700.0
2009-05-20 11:10:00,76.74,76.75,76.7,76.75,12800.0,29.4574,29.4613,29.4421,29.4613,12800.0
2009-05-20 11:15:00,76.72,76.82,76.72,76.82,11300.0,29.4498,29.4881,29.4498,29.4881,11300.0
2009-05-20 11:20:00,76.85,76.85,76.77,76.77,8200.0,29.4997,29.4997,29.4689,29.4689,8200.0
2009-05-20 11:25:00,76.77,76.83,76.77,76.8,14800.0,29.4689,29.492,29.4689,29.4805,14800.0
2009-05-20 11:30:00,76.81,76.85,76.77,76.85,9800.0,29.4843,29.4997,29.4689,29.4997,9800.0
2009-05-20 11:35:00,76.84,76.85,76.83,76.84,9600.0,29.4958,29.4997,29.492,29.4958,9600.0
2009-05-20 11:40:00,76.84,76.85,76.82,76.85,11400.0,29.4958,29.4997,29.4881,29.4997,11400.0
2009-05-20 11:45:00,76.84,76.87,76.82,76.87,14800.0,29.4958,29.5073,29.4881,29.5073,14800.0
2009-05-20 11:50:00,76.87,76.91,76.66,76.78,20100.0,29.5073,29.5227,29.4267,29.4728,20100.0
2009-05-20 11:55:00,76.71,76.91,76.68,76.69,28600.0,29.4459,29.5227,29.4344,29.4382,28600.0
2009-05-20 12:00:00,76.68,76.7,76.62,76.69,5700.0,29.4344,29.4421,29.4114,29.4382,5700.0
2009-05-20 12:05:00,76.71,76.75,76.71,76.73,16300.0,29.4459,29.4613,29.4459,29.4536,16300.0
2009-05-20 12:10:00,76.73,76.79,76.71,76.72,9800.0,29.4536,29.4766,29.4459,29.4498,9800.0
2009-05-20 12:15:00,76.73,76.78,76.73,76.75,15500.0,29.4536,29.4728,29.4536,29.4613,15500.0
2009-05-20 12:20:00,76.75,76.76,76.75,76.76,4500.0,29.4613,29.4651,29.4613,29.4651,4500.0
2009-05-20 12:25:00,76.77,76.77,76.74,76.77,3500.0,29.4689,29.4689,29.4574,29.4689,3500.0
2009-05-20 12:30:00,76.77,76.77,76.64,76.64,28600.0,29.4689,29.4689,29.419,29.419,28600.0
2009-05-20 12:35:00,76.64,76.73,76.6,76.72,3900.0,29.419,29.4536,29.4037,29.4498,3900.0
2009-05-20 12:40:00,76.74,76.74,76.69,76.72,6900.0,29.4574,29.4574,29.4382,29.4498,6900.0
2009-05-20 12:45:00,76.73,76.73,76.71,76.71,3200.0,29.4536,29.4536,29.4459,29.4459,3200.0
2009-05-20 12:50:00,76.72,76.74,76.7,76.73,4500.0,29.4498,29.4574,29.4421,29.4536,4500.0
2009-05-20 12:55:00,76.73,76.73,76.56,76.62,8100.0,29.4536,29.4536,29.3883,29.4114,8100.0
2009-05-20 13:00:00,76.57,76.71,76.53,76.64,3800.0,29.3922,29.4459,29.3768,29.419,3800.0
2009-05-20 13:05:00,76.66,76.71,76.62,76.7,5400.0,29.4267,29.4459,29.4114,29.4421,5400.0
2009-05-20 13:10:00,76.73,76.73,76.62,76.7,2900.0,29.4536,29.4536,29.4114,29.4421,2900.0
2009-05-20 13:15:00,76.71,76.76,76.69,76.71,2700.0,29.4459,29.4651,29.4382,29.4459,2700.0
2009-05-20 13:20:00,76.72,76.75,76.71,76.71,2000.0,29.4498,29.4613,29.4459,29.4459,2000.0
2009-05-20 13:25:00,76.74,76.75,76.72,76.74,5000.0,29.4574,29.4613,29.4498,29.4574,5000.0
2009-05-20 13:30:00,76.74,76.75,76.73,76.73,4500.0,29.4574,29.4613,29.4536,29.4536,4500.0
2009-05-20 13:35:00,76.75,76.85,76.74,76.81,20300.0,29.4613,29.4997,29.4574,29.4843,20300.0
2009-05-20 13:40:00,76.83,76.97,76.83,76.95,13300.0,29.492,29.5457,29.492,29.538,13300.0
2009-05-20 13:45:00,76.97,76.98,76.96,76.97,7200.0,29.5457,29.5496,29.5419,29.5457,7200.0
2009-05-20 13:50:00,76.97,77.05,76.94,77.0,151000.0,29.5457,29.5764,29.5342,29.5572,151000.0
2009-05-20 13:55:00,77.01,77.01,76.97,77.01,6100.0,29.5611,29.5611,29.5457,29.5611,6100.0
2009-05-20 14:00:00,77.01,77.05,76.97,77.01,8700.0,29.5611,29.5764,29.5457,29.5611,8700.0
2009-05-20 14:05:00,77.02,77.08,77.01,77.02,10300.0,29.5649,29.5879,29.5611,29.5649,10300.0
2009-05-20 14:10:00,77.02,77.02,76.95,77.0,33600.0,29.5649,29.5649,29.538,29.5572,33600.0
2009-05-20 14:15:00,77.0,77.03,76.92,77.03,15200.0,29.5572,29.5688,29.5265,29.5688,15200.0
2009-05-20 14:20:00,77.03,77.08,77.01,77.05,8800.0,29.5688,29.5879,29.5611,29.5764,8800.0
2009-05-20 14:25:00,77.06,77.08,77.02,77.02,3600.0,29.5803,29.5879,29.5649,29.5649,3600.0
2009-05-20 14:30:00,77.06,77.06,76.89,77.01,7600.0,29.5803,29.5803,29.515,29.5611,7600.0
2009-05-20 14:35:00,77.02,77.07,76.96,77.0,20500.0,29.5649,29.5841,29.5419,29.5572,20500.0
2009-05-20 14:40:00,76.97,77.05,76.97,77.03,24400.0,29.5457,29.5764,29.5457,29.5688,24400.0
2009-05-20 14:45:00,77.05,77.06,77.04,77.06,4700.0,29.5764,29.5803,29.5726,29.5803,4700.0
2009-05-20 14:50:00,77.06,77.13,77.05,77.13,5800.0,29.5803,29.6071,29.5764,29.6071,5800.0
2009-05-20 14:55:00,77.14,77.16,77.1,77.1,3200.0,29.611,29.6187,29.5956,29.5956,3200.0
2009-05-20 15:00:00,77.11,77.19,77.09,77.09,11500.0,29.5995,29.6302,29.5918,29.5918,11500.0
2009-05-20 15:05:00,77.09,77.12,76.97,77.03,15700.0,29.5918,29.6033,29.5457,29.5688,15700.0
2009-05-20 15:10:00,77.0,77.09,76.97,77.0,22500.0,29.5572,29.5918,29.5457,29.5572,22500.0
2009-05-20 15:15:00,77.0,77.04,77.0,77.02,9000.0,29.5572,29.5726,29.5572,29.5649,9000.0
2009-05-20 15:20:00,77.01,77.06,76.92,76.94,28700.0,29.5611,29.5803,29.5265,29.5342,28700.0
2009-05-20 15:25:00,76.98,77.0,76.94,77.0,9400.0,29.5496,29.5572,29.5342,29.5572,9400.0
2009-05-20 15:30:00,77.0,77.05,76.5,76.61,55200.0,29.5572,29.5764,29.3653,29.4075,55200.0
2009-05-20 15:35:00,76.61,76.81,76.61,76.7,18500.0,29.4075,29.4843,29.4075,29.4421,18500.0
2009-05-20 15:40:00,76.74,76.82,76.62,76.62,14100.0,29.4574,29.4881,29.4114,29.4114,14100.0
2009-05-20 15:45:00,76.63,76.84,76.51,76.77,28100.0,29.4152,29.4958,29.3691,29.4689,28100.0
2009-05-20 15:50:00,76.77,76.94,76.57,76.74,15000.0,29.4689,29.5342,29.3922,29.4574,15000.0
2009-05-20 15:55:00,76.71,77.0,76.61,76.97,19900.0,29.4459,29.5572,29.4075,29.5457,19900.0
2009-05-21 09:30:00,76.69,76.78,76.5,76.6,57000.0,29.4382,29.4728,29.3653,29.4037,57000.0
2009-05-21 09:35:00,76.6,76.69,76.4,76.6,25700.0,29.4037,29.4382,29.3269,29.4037,25700.0
2009-05-21 09:40:00,76.53,76.67,76.51,76.67,26100.0,29.3768,29.4306,29.3691,29.4306,26100.0
2009-05-21 09:45:00,76.72,76.75,76.5,76.72,80900.0,29.4498,29.4613,29.3653,29.4498,80900.0
2009-05-21 09:50:00,76.72,76.8,76.69,76.75,19700.0,29.4498,29.4805,29.4382,29.4613,19700.0
2009-05-21 09:55:00,76.77,76.89,76.77,76.8,43800.0,29.4689,29.515,29.4689,29.4805,43800.0
2009-05-21 10:00:00,76.78,76.91,76.71,76.88,71800.0,29.4728,29.5227,29.4459,29.5112,71800.0
2009-05-21 10:05:00,76.89,76.91,76.82,76.89,17300.0,29.515,29.5227,29.4881,29.515,17300.0
2009-05-21 10:10:00,76.88,76.91,76.83,76.9,23200.0,29.5112,29.5227,29.492,29.5188,23200.0
2009-05-21 10:15:00,76.89,76.9,76.76,76.76,12900.0,29.515,29.5188,29.4651,29.4651,12900.0
2009-05-21 10:20:00,76.84,76.85,76.81,76.82,18400.0,29.4958,29.4997,29.4843,29.4881,18400.0
2009-05-21 10:25:00,76.81,76.93,76.76,76.84,187100.0,29.4843,29.5304,29.4651,29.4958,187100.0
2009-05-21 10:30:00,76.84,76.87,76.76,76.77,45100.0,29.4958,29.5073,29.4651,29.4689,45100.0
2009-05-21 10:35:00,76.78,76.81,76.61,76.69,43700.0,29.4728,29.4843,29.4075,29.4382,43700.0
2009-05-21 10:40:00,76.7,76.85,76.7,76.81,16100.0,29.4421,29.4997,29.4421,29.4843,16100.0
2009-05-21 10:45:00,76.78,76.84,76.76,76.77,9300.0,29.4728,29.4958,29.4651,29.4689,9300.0
2009-05-21 10:50:00,76.78,76.81,76.67,76.7,14600.0,29.4728,29.4843,29.4306,29.4421,14600.0
2009-05-21 10:55:00,76.7,76.73,76.5,76.52,13400.0,29.4421,29.4536,29.3653,29.373,13400.0
2009-05-21 11:00:00,76.52,76.6,76.4,76.41,5000.0,29.373,29.4037,29.3269,29.3308,5000.0
2009-05-21 11:05:00,76.41,76.43,76.41,76.41,1500.0,29.3308,29.3384,29.3308,29.3308,1500.0
2009-05-21 11:10:00,76.42,76.6,76.42,76.55,14700.0,29.3346,29.4037,29.3346,29.3845,14700.0
2009-05-21 11:15:00,76.5,76.63,76.48,76.63,33100.0,29.3653,29.4152,29.3576,29.4152,33100.0
2009-05-21 11:20:00,76.63,76.68,76.47,76.62,16500.0,29.4152,29.4344,29.3538,29.4114,16500.0
2009-05-21 11:25:00,76.57,76.7,76.57,76.61,58500.0,29.3922,29.4421,29.3922,29.4075,58500.0
2009-05-21 11:30:00,76.61,76.64,76.57,76.61,9400.0,29.4075,29.419,29.3922,29.4075,9400.0
2009-05-21 11:35:00,76.62,76.68,76.55,76.6,19700.0,29.4114,29.4344,29.3845,29.4037,19700.0
2009-05-21 11:40:00,76.59,76.62,76.59,76.61,15600.0,29.3999,29.4114,29.3999,29.4075,15600.0
2009-05-21 11:45:00,76.59,76.64,76.59,76.64,9200.0,29.3999,29.419,29.3999,29.419,9200.0
2009-05-21 11:50:00,76.62,76.64,76.53,76.6,12900.0,29.4114,29.419,29.3768,29.4037,12900.0
2009-05-21 11:55:00,76.6,76.6,76.57,76.6,1700.0,29.4037,29.4037,29.3922,29.4037,1700.0
2009-05-21 12:00:00,76.6,76.6,76.56,76.59,5700.0,29.4037,29.4037,29.3883,29.3999,5700.0
2009-05-21 12:05:00,76.6,76.61,76.58,76.6,5700.0,29.4037,29.4075,29.396,29.4037,5700.0
2009-05-21 12:10:00,76.58,76.61,76.5,76.58,4200.0,29.396,29.4075,29.3653,29.396,4200.0
2009-05-21 12:15:00,76.59,76.6,76.41,76.55,7000.0,29.3999,29.4037,29.3308,29.3845,7000.0
2009-05-21 12:20:00,76.53,76.64,76.53,76.63,2300.0,29.3768,29.419,29.3768,29.4152,2300.0
2009-05-21 12:25:00,76.63,76.66,76.62,76.64,4700.0,29.4152,29.4267,29.4114,29.419,4700.0
2009-05-21 12:30:00,76.64,76.66,76.6,76.62,3400.0,29.419,29.4267,29.4037,29.4114,3400.0
2009-05-21 12:35:00,76.65,76.65,76.6,76.6,13600.0,29.4229,29.4229,29.4037,29.4037,13600.0
2009-05-21 12:40:00,76.6,76.64,76.6,76.64,2200.0,29.4037,29.419,29.4037,29.419,2200.0
2009-05-21 12:45:00,76.64,76.65,76.61,76.65,9700.0,29.419,29.4229,29.4075,29.4229,9700.0
2009-05-21 12:50:00,76.65,76.69,76.65,76.65,1300.0,29.4229,29.4382,29.4229,29.4229,1300.0
2009-05-21 12:55:00,76.67,76.73,76.67,76.67,4200.0,29.4306,29.4536,29.4306,29.4306,4200.0
2009-05-21 13:00:00,76.69,76.72,76.66,76.72,1600.0,29.4382,29.4498,29.4267,29.4498,1600.0
2009-05-21 13:05:00,76.72,76.72,76.68,76.68,600.0,29.4498,29.4498,29.4344,29.4344,600.0
2009-05-21 13:10:00,76.67,76.72,76.67,76.72,1400.0,29.4306,29.4498,29.4306,29.4498,1400.0
2009-05-21 13:15:00,76.71,76.72,76.67,76.67,3400.0,29.4459,29.4498,29.4306,29.4306,3400.0
2009-05-21 13:20:00,76.67,76.7,76.67,76.67,17500.0,29.4306,29.4421,29.4306,29.4306,17500.0
2009-05-21 13:25:00,76.69,76.69,76.65,76.69,2300.0,29.4382,29.4382,29.4229,29.4382,2300.0
2009-05-21 13:30:00,76.69,76.69,76.68,76.68,400.0,29.4382,29.4382,29.4344,29.4344,400.0
2009-05-21 13:35:00,76.69,76.69,76.66,76.68,1600.0,29.4382,29.4382,29.4267,29.4344,1600.0
2009-05-21 13:40:00,76.66,76.66,76.59,76.59,2400.0,29.4267,29.4267,29.3999,29.3999,2400.0
2009-05-21 13:45:00,76.59,76.68,76.59,76.61,3500.0,29.3999,29.4344,29.3999,29.4075,3500.0
2009-05-21 13:50:00,76.68,76.7,76.65,76.67,12700.0,29.4344,29.4421,29.4229,29.4306,12700.0
2009-05-21 13:55:00,76.66,76.66,76.56,76.59,3400.0,29.4267,29.4267,29.3883,29.3999,3400.0
2009-05-21 14:00:00,76.59,76.59,76.5,76.5,1800.0,29.3999,29.3999,29.3653,29.3653,1800.0
2009-05-21 14:05:00,76.53,76.53,76.42,76.47,2500.0,29.3768,29.3768,29.3346,29.3538,2500.0
2009-05-21 14:10:00,76.46,76.56,76.41,76.46,23900.0,29.3499,29.3883,29.3308,29.3499,23900.0
2009-05-21 14:15:00,76.49,76.51,76.46,76.5,2900.0,29.3615,29.3691,29.3499,29.3653,2900.0
2009-05-21 14:20:00,76.5,76.53,76.49,76.49,2100.0,29.3653,29.3768,29.3615,29.3615,2100.0
2009-05-21 14:25:00,76.51,76.54,76.49,76.5,4300.0,29.3691,29.3807,29.3615,29.3653,4300.0
2009-05-21 14:30:00,76.5,76.54,76.49,76.54,2700.0,29.3653,29.3807,29.3615,29.3807,2700.0
2009-05-21 14:35:00,76.55,76.55,76.54,76.55,1400.0,29.3845,29.3845,29.3807,29.3845,1400.0
2009-05-21 14:40:00,76.53,76.53,76.44,76.44,2700.0,29.3768,29.3768,29.3423,29.3423,2700.0
2009-05-21 14:45:00,76.45,76.49,76.41,76.47,4800.0,29.3461,29.3615,29.3308,29.3538,4800.0
2009-05-21 14:50:00,76.48,76.48,76.36,76.42,4200.0,29.3576,29.3576,29.3116,29.3346,4200.0
2009-05-21 14:55:00,76.35,76.4,76.35,76.37,4200.0,29.3077,29.3269,29.3077,29.3154,4200.0
2009-05-21 15:00:00,76.37,76.4,76.33,76.33,2800.0,29.3154,29.3269,29.3,29.3,2800.0
2009-05-21 15:05:00,76.32,76.37,76.3,76.31,5400.0,29.2962,29.3154,29.2885,29.2924,5400.0
2009-05-21 15:10:00,76.3,76.35,76.22,76.31,10700.0,29.2885,29.3077,29.2578,29.2924,10700.0
2009-05-21 15:15:00,76.32,76.32,76.27,76.27,2900.0,29.2962,29.2962,29.277,29.277,2900.0
2009-05-21 15:20:00,76.28,76.35,76.24,76.27,17100.0,29.2809,29.3077,29.2655,29.277,17100.0
2009-05-21 15:25:00,76.25,76.27,76.14,76.14,13500.0,29.2693,29.277,29.2271,29.2271,13500.0
2009-05-21 15:30:00,76.13,76.14,76.02,76.06,10400.0,29.2233,29.2271,29.1811,29.1964,10400.0
2009-05-21 15:35:00,76.05,76.1,76.04,76.08,7900.0,29.1926,29.2118,29.1887,29.2041,7900.0
2009-05-21 15:40:00,76.08,76.1,76.05,76.07,4200.0,29.2041,29.2118,29.1926,29.2002,4200.0
2009-05-21 15:45:00,76.05,76.07,76.03,76.07,6300.0,29.1926,29.2002,29.1849,29.2002,6300.0
2009-05-21 15:50:00,76.07,76.1,76.06,76.09,18200.0,29.2002,29.2118,29.1964,29.2079,18200.0
2009-05-21 15:55:00,76.07,76.5,76.07,76.26,48000.0,29.2002,29.3653,29.2002,29.2732,48000.0
2009-05-22 09:30:00,76.32,76.92,76.32,76.92,18400.0,29.2962,29.5265,29.2962,29.5265,18400.0
2009-05-22 09:35:00,76.82,76.88,76.62,76.62,15700.0,29.4881,29.5112,29.4114,29.4114,15700.0
2009-05-22 09:40:00,76.68,76.69,76.57,76.57,4400.0,29.4344,29.4382,29.3922,29.3922,4400.0
2009-05-22 09:45:00,76.59,76.64,76.57,76.62,6800.0,29.3999,29.419,29.3922,29.4114,6800.0
2009-05-22 09:50:00,76.62,76.7,76.59,76.69,12900.0,29.4114,29.4421,29.3999,29.4382,12900.0
2009-05-22 09:55:00,76.67,76.73,76.67,76.71,6700.0,29.4306,29.4536,29.4306,29.4459,6700.0
2009-05-22 10:00:00,76.7,76.73,76.5,76.5,12600.0,29.4421,29.4536,29.3653,29.3653,12600.0
2009-05-22 10:05:00,76.51,76.52,76.03,76.25,4100.0,29.3691,29.373,29.1849,29.2693,4100.0
2009-05-22 10:10:00,76.31,76.49,76.25,76.48,8400.0,29.2924,29.3615,29.2693,29.3576,8400.0
2009-05-22 10:15:00,76.46,76.64,76.46,76.62,3400.0,29.3499,29.419,29.3499,29.4114,3400.0
2009-05-22 10:20:00,76.62,76.69,76.61,76.68,4000.0,29.4114,29.4382,29.4075,29.4344,4000.0
2009-05-22 10:25:00,76.65,76.73,76.65,76.7,3100.0,29.4229,29.4536,29.4229,29.4421,3100.0
2009-05-22 10:30:00,76.7,76.7,76.63,76.66,4100.0,29.4421,29.4421,29.4152,29.4267,4100.0
2009-05-22 10:35:00,76.7,76.7,76.63,76.68,4900.0,29.4421,29.4421,29.4152,29.4344,4900.0
2009-05-22 10:40:00,76.69,76.73,76.68,76.73,3000.0,29.4382,29.4536,29.4344,29.4536,3000.0
2009-05-22 10:45:00,76.73,76.8,76.73,76.8,19300.0,29.4536,29.4805,29.4536,29.4805,19300.0
2009-05-22 10:50:00,76.8,76.8,76.57,76.58,10100.0,29.4805,29.4805,29.3922,29.396,10100.0
2009-05-22 10:55:00,76.7,76.85,76.67,76.85,4000.0,29.4421,29.4997,29.4306,29.4997,4000.0
2009-05-22 11:00:00,76.83,76.85,76.8,76.8,4400.0,29.492,29.4997,29.4805,29.4805,4400.0
2009-05-22 11:05:00,76.8,76.85,76.72,76.75,13600.0,29.4805,29.4997,29.4498,29.4613,13600.0
2009-05-22 11:10:00,76.8,76.91,76.76,76.88,12400.0,29.4805,29.5227,29.4651,29.5112,12400.0
2009-05-22 11:15:00,76.9,76.9,76.82,76.86,3300.0,29.5188,29.5188,29.4881,29.5035,3300.0
2009-05-22 11:20:00,76.85,76.9,76.85,76.88,5600.0,29.4997,29.5188,29.4997,29.5112,5600.0
2009-05-22 11:25:00,76.88,76.94,76.87,76.94,12800.0,29.5112,29.5342,29.5073,29.5342,12800.0
2009-05-22 11:30:00,76.94,77.0,76.92,76.94,18300.0,29.5342,29.5572,29.5265,29.5342,18300.0
2009-05-22 11:35:00,76.94,77.02,76.94,77.01,13600.0,29.5342,29.5649,29.5342,29.5611,13600.0
2009-05-22 11:40:00,77.01,77.02,77.01,77.01,2400.0,29.5611,29.5649,29.5611,29.5611,2400.0
2009-05-22 11:45:00,77.02,77.02,77.01,77.02,7700.0,29.5649,29.5649,29.5611,29.5649,7700.0
2009-05-22 11:50:00,77.02,77.09,77.0,77.03,3600.0,29.5649,29.5918,29.5572,29.5688,3600.0
2009-05-22 11:55:00,77.03,77.09,76.99,76.99,9800.0,29.5688,29.5918,29.5534,29.5534,9800.0
2009-05-22 12:00:00,76.97,77.03,76.92,77.0,24300.0,29.5457,29.5688,29.5265,29.5572,24300.0
2009-05-22 12:05:00,77.01,77.01,76.95,77.0,8600.0,29.5611,29.5611,29.538,29.5572,8600.0
2009-05-22 12:10:00,77.0,77.03,76.95,77.0,22100.0,29.5572,29.5688,29.538,29.5572,22100.0
2009-05-22 12:15:00,77.0,77.04,77.0,77.03,6200.0,29.5572,29.5726,29.5572,29.5688,6200.0
2009-05-22 12:20:00,77.03,77.03,77.03,77.03,4800.0,29.5688,29.5688,29.5688,29.5688,4800.0
2009-05-22 12:25:00,77.03,77.03,77.01,77.03,4700.0,29.5688,29.5688,29.5611,29.5688,4700.0
2009-05-22 12:30:00,77.03,77.03,77.0,77.0,7900.0,29.5688,29.5688,29.5572,29.5572,7900.0
2009-05-22 12:35:00,77.0,77.03,77.0,77.03,15800.0,29.5572,29.5688,29.5572,29.5688,15800.0
2009-05-22 12:40:00,77.03,77.04,77.01,77.04,3300.0,29.5688,29.5726,29.5611,29.5726,3300.0
2009-05-22 12:45:00,77.04,77.17,77.04,77.1,85100.0,29.5726,29.6225,29.5726,29.5956,85100.0
2009-05-22 12:50:00,77.17,77.18,77.12,77.18,3200.0,29.6225,29.6263,29.6033,29.6263,3200.0
2009-05-22 12:55:00,77.17,77.18,77.15,77.16,3800.0,29.6225,29.6263,29.6148,29.6187,3800.0
2009-05-22 13:00:00,77.17,77.17,77.0,77.09,5200.0,29.6225,29.6225,29.5572,29.5918,5200.0
2009-05-22 13:05:00,77.04,77.1,77.04,77.09,3900.0,29.5726,29.5956,29.5726,29.5918,3900.0
2009-05-22 13:10:00,77.09,77.1,77.06,77.06,5200.0,29.5918,29.5956,29.5803,29.5803,5200.0
2009-05-22 13:15:00,77.08,77.1,77.04,77.08,4700.0,29.5879,29.5956,29.5726,29.5879,4700.0
2009-05-22 13:20:00,77.08,77.08,77.01,77.05,7400.0,29.5879,29.5879,29.5611,29.5764,7400.0
2009-05-22 13:25:00,77.08,77.08,77.05,77.06,4300.0,29.5879,29.5879,29.5764,29.5803,4300.0
2009-05-22 13:30:00,77.06,77.1,77.06,77.07,4400.0,29.5803,29.5956,29.5803,29.5841,4400.0
2009-05-22 13:35:00,77.07,77.09,77.06,77.06,4900.0,29.5841,29.5918,29.5803,29.5803,4900.0
2009-05-22 13:40:00,77.07,77.09,77.06,77.08,3700.0,29.5841,29.5918,29.5803,29.5879,3700.0
2009-05-22 13:45:00,77.1,77.1,77.07,77.07,4100.0,29.5956,29.5956,29.5841,29.5841,4100.0
2009-05-22 13:50:00,77.06,77.09,77.06,77.09,1300.0,29.5803,29.5918,29.5803,29.5918,1300.0
2009-05-22 13:55:00,77.09,77.1,77.08,77.1,2300.0,29.5918,29.5956,29.5879,29.5956,2300.0
2009-05-22 14:00:00,77.1,77.14,77.09,77.12,3600.0,29.5956,29.611,29.5918,29.6033,3600.0
2009-05-22 14:05:00,77.12,77.18,77.08,77.13,8200.0,29.6033,29.6263,29.5879,29.6071,8200.0
2009-05-22 14:10:00,77.14,77.15,77.11,77.11,13300.0,29.611,29.6148,29.5995,29.5995,13300.0
2009-05-22 14:15:00,77.14,77.17,77.09,77.14,7500.0,29.611,29.6225,29.5918,29.611,7500.0
2009-05-22 14:20:00,77.16,77.17,77.07,77.09,13500.0,29.6187,29.6225,29.5841,29.5918,13500.0
2009-05-22 14:25:00,77.11,77.11,77.0,77.0,7300.0,29.5995,29.5995,29.5572,29.5572,7300.0
2009-05-22 14:30:00,77.03,77.05,77.0,77.02,4200.0,29.5688,29.5764,29.5572,29.5649,4200.0
2009-05-22 14:35:00,77.05,77.05,77.03,77.05,4100.0,29.5764,29.5764,29.5688,29.5764,4100.0
2009-05-22 14:40:00,77.05,77.25,77.05,77.12,7800.0,29.5764,29.6532,29.5764,29.6033,7800.0
2009-05-22 14:45:00,77.07,77.26,77.06,77.26,5400.0,29.5841,29.657,29.5803,29.657,5400.0
2009-05-22 14:50:00,77.26,77.26,77.23,77.26,6100.0,29.657,29.657,29.6455,29.657,6100.0
2009-05-22 14:55:00,77.26,77.31,77.25,77.3,4300.0,29.657,29.6762,29.6532,29.6724,4300.0
2009-05-22 15:00:00,77.3,77.31,77.24,77.27,4400.0,29.6724,29.6762,29.6494,29.6609,4400.0
2009-05-22 15:05:00,77.27,77.33,77.27,77.32,7200.0,29.6609,29.6839,29.6609,29.6801,7200.0
2009-05-22 15:10:00,77.31,77.34,77.12,77.32,8000.0,29.6762,29.6877,29.6033,29.6801,8000.0
2009-05-22 15:15:00,77.34,77.39,77.3,77.34,6800.0,29.6877,29.7069,29.6724,29.6877,6800.0
2009-05-22 15:20:00,77.3,77.37,77.29,77.36,3400.0,29.6724,29.6993,29.6686,29.6954,3400.0
2009-05-22 15:25:00,77.36,77.37,77.24,77.24,10000.0,29.6954,29.6993,29.6494,29.6494,10000.0
2009-05-22 15:30:00,77.3,77.35,77.26,77.33,18800.0,29.6724,29.6916,29.657,29.6839,18800.0
2009-05-22 15:35:00,77.34,77.38,77.3,77.3,17400.0,29.6877,29.7031,29.6724,29.6724,17400.0
2009-05-22 15:40:00,77.26,77.37,77.22,77.22,18800.0,29.657,29.6993,29.6417,29.6417,18800.0
2009-05-22 15:45:00,77.22,77.25,76.66,77.17,35000.0,29.6417,29.6532,29.4267,29.6225,35000.0
2009-05-22 15:50:00,77.05,77.24,77.01,77.03,14200.0,29.5764,29.6494,29.5611,29.5688,14200.0
2009-05-22 15:55:00,77.01,77.2,76.9,77.2,11300.0,29.5611,29.634,29.5188,29.634,11300.0
2009-05-26 09:30:00,76.63,76.81,76.38,76.46,16500.0,29.4152,29.4843,29.3192,29.3499,16500.0
2009-05-26 09:35:00,76.48,76.62,76.4,76.47,17300.0,29.3576,29.4114,29.3269,29.3538,17300.0
2009-05-26 09:40:00,76.49,76.7,76.45,76.56,17400.0,29.3615,29.4421,29.3461,29.3883,17400.0
2009-05-26 09:45:00,76.45,76.89,76.4,76.89,21300.0,29.3461,29.515,29.3269,29.515,21300.0
2009-05-26 09:50:00,76.85,76.92,76.75,76.78,9200.0,29.4997,29.5265,29.4613,29.4728,9200.0
2009-05-26 09:55:00,76.86,76.89,76.8,76.89,4900.0,29.5035,29.515,29.4805,29.515,4900.0
2009-05-26 10:00:00,76.85,77.1,76.72,77.0,20500.0,29.4997,29.5956,29.4498,29.5572,20500.0
2009-05-26 10:05:00,77.14,77.29,77.08,77.19,17600.0,29.611,29.6686,29.5879,29.6302,17600.0
2009-05-26 10:10:00,77.19,77.25,77.05,77.24,12900.0,29.6302,29.6532,29.5764,29.6494,12900.0
2009-05-26 10:15:00,77.25,77.25,77.1,77.1,18600.0,29.6532,29.6532,29.5956,29.5956,18600.0
2009-05-26 10:20:00,77.13,77.24,77.09,77.15,17600.0,29.6071,29.6494,29.5918,29.6148,17600.0
2009-05-26 10:25:00,77.22,77.22,77.15,77.19,12900.0,29.6417,29.6417,29.6148,29.6302,12900.0
2009-05-26 10:30:00,77.19,77.27,77.19,77.24,15500.0,29.6302,29.6609,29.6302,29.6494,15500.0
2009-05-26 10:35:00,77.25,77.27,77.2,77.2,3900.0,29.6532,29.6609,29.634,29.634,3900.0
2009-05-26 10:40:00,77.2,77.2,77.13,77.16,7800.0,29.634,29.634,29.6071,29.6187,7800.0
2009-05-26 10:45:00,77.16,77.2,77.15,77.18,8800.0,29.6187,29.634,29.6148,29.6263,8800.0
2009-05-26 10:50:00,77.17,77.17,77.15,77.15,3400.0,29.6225,29.6225,29.6148,29.6148,3400.0
2009-05-26 10:55:00,77.15,77.17,77.1,77.17,17700.0,29.6148,29.6225,29.5956,29.6225,17700.0
2009-05-26 11:00:00,77.11,77.17,77.07,77.14,3900.0,29.5995,29.6225,29.5841,29.611,3900.0
2009-05-26 11:05:00,77.14,77.15,77.1,77.13,1800.0,29.611,29.6148,29.5956,29.6071,1800.0
2009-05-26 11:10:00,77.14,77.15,77.11,77.14,2300.0,29.611,29.6148,29.5995,29.611,2300.0
2009-05-26 11:15:00,77.14,77.15,77.1,77.15,1500.0,29.611,29.6148,29.5956,29.6148,1500.0
2009-05-26 11:20:00,77.11,77.15,77.11,77.15,1400.0,29.5995,29.6148,29.5995,29.6148,1400.0
2009-05-26 11:25:00,77.14,77.14,77.06,77.1,5900.0,29.611,29.611,29.5803,29.5956,5900.0
2009-05-26 11:30:00,77.1,77.1,77.05,77.05,2100.0,29.5956,29.5956,29.5764,29.5764,2100.0
2009-05-26 11:35:00,77.07,77.1,77.0,77.1,5100.0,29.5841,29.5956,29.5572,29.5956,5100.0
2009-05-26 11:40:00,77.09,77.1,77.0,77.1,6200.0,29.5918,29.5956,29.5572,29.5956,6200.0
2009-05-26 11:45:00,77.01,77.1,77.01,77.08,5500.0,29.5611,29.5956,29.5611,29.5879,5500.0
2009-05-26 11:50:00,77.09,77.09,77.05,77.05,6700.0,29.5918,29.5918,29.5764,29.5764,6700.0
2009-05-26 11:55:00,77.05,77.08,77.0,77.05,6200.0,29.5764,29.5879,29.5572,29.5764,6200.0
2009-05-26 12:00:00,77.05,77.06,77.02,77.05,31700.0,29.5764,29.5803,29.5649,29.5764,31700.0
2009-05-26 12:05:00,77.05,77.06,77.0,77.03,44400.0,29.5764,29.5803,29.5572,29.5688,44400.0
2009-05-26 12:10:00,77.03,77.05,76.87,76.87,32800.0,29.5688,29.5764,29.5073,29.5073,32800.0
2009-05-26 12:15:00,76.93,77.04,76.93,77.02,5100.0,29.5304,29.5726,29.5304,29.5649,5100.0
2009-05-26 12:20:00,77.03,77.08,76.94,77.07,7500.0,29.5688,29.5879,29.5342,29.5841,7500.0
2009-05-26 12:25:00,77.07,77.07,76.99,77.01,8100.0,29.5841,29.5841,29.5534,29.5611,8100.0
2009-05-26 12:30:00,77.05,77.05,77.0,77.02,5500.0,29.5764,29.5764,29.5572,29.5649,5500.0
2009-05-26 12:35:00,77.0,77.04,76.94,76.95,3700.0,29.5572,29.5726,29.5342,29.538,3700.0
2009-05-26 12:40:00,77.0,77.03,76.94,77.03,2200.0,29.5572,29.5688,29.5342,29.5688,2200.0
2009-05-26 12:45:00,76.99,77.05,76.92,77.05,1400.0,29.5534,29.5764,29.5265,29.5764,1400.0
2009-05-26 12:50:00,77.04,77.04,77.02,77.02,1000.0,29.5726,29.5726,29.5649,29.5649,1000.0
2009-05-26 12:55:00,77.02,77.02,76.94,76.99,4600.0,29.5649,29.5649,29.5342,29.5534,4600.0
2009-05-26 13:00:00,76.99,77.0,76.98,76.98,2500.0,29.5534,29.5572,29.5496,29.5496,2500.0
2009-05-26 13:05:00,77.0,77.03,77.0,77.02,1500.0,29.5572,29.5688,29.5572,29.5649,1500.0
2009-05-26 13:10:00,77.0,77.03,76.97,76.97,2900.0,29.5572,29.5688,29.5457,29.5457,2900.0
2009-05-26 13:15:00,77.03,77.03,76.97,77.01,900.0,29.5688,29.5688,29.5457,29.5611,900.0
2009-05-26 13:20:00,77.03,77.03,76.94,77.0,1400.0,29.5688,29.5688,29.5342,29.5572,1400.0
2009-05-26 13:25:00,76.99,76.99,76.91,76.97,1700.0,29.5534,29.5534,29.5227,29.5457,1700.0
2009-05-26 13:30:00,76.97,77.02,76.95,77.02,2500.0,29.5457,29.5649,29.538,29.5649,2500.0
2009-05-26 13:35:00,77.03,77.03,77.0,77.0,2300.0,29.5688,29.5688,29.5572,29.5572,2300.0
2009-05-26 13:40:00,77.0,77.0,76.99,76.99,3300.0,29.5572,29.5572,29.5534,29.5534,3300.0
2009-05-26 13:45:00,76.95,76.99,76.95,76.98,400.0,29.538,29.5534,29.538,29.5496,400.0
2009-05-26 13:50:00,77.0,77.0,76.94,76.99,700.0,29.5572,29.5572,29.5342,29.5534,700.0
2009-05-26 13:55:00,76.99,77.0,76.98,76.98,3900.0,29.5534,29.5572,29.5496,29.5496,3900.0
2009-05-26 14:00:00,76.98,77.0,76.89,76.89,7400.0,29.5496,29.5572,29.515,29.515,7400.0
2009-05-26 14:05:00,76.96,77.01,76.94,77.01,2400.0,29.5419,29.5611,29.5342,29.5611,2400.0
2009-05-26 14:10:00,76.99,77.03,76.99,76.99,209900.0,29.5534,29.5688,29.5534,29.5534,209900.0
2009-05-26 14:15:00,77.0,77.02,77.0,77.02,1800.0,29.5572,29.5649,29.5572,29.5649,1800.0
2009-05-26 14:20:00,77.05,77.05,77.02,77.02,3800.0,29.5764,29.5764,29.5649,29.5649,3800.0
2009-05-26 14:25:00,77.02,77.05,77.01,77.04,5700.0,29.5649,29.5764,29.5611,29.5726,5700.0
2009-05-26 14:30:00,77.05,77.15,77.05,77.14,9200.0,29.5764,29.6148,29.5764,29.611,9200.0
2009-05-26 14:35:00,77.14,77.14,77.01,77.01,4200.0,29.611,29.611,29.5611,29.5611,4200.0
2009-05-26 14:40:00,77.04,77.05,76.96,77.02,8100.0,29.5726,29.5764,29.5419,29.5649,8100.0
2009-05-26 14:45:00,77.02,77.02,77.01,77.02,3700.0,29.5649,29.5649,29.5611,29.5649,3700.0
2009-05-26 14:50:00,77.05,77.05,76.95,77.0,4900.0,29.5764,29.5764,29.538,29.5572,4900.0
2009-05-26 14:55:00,77.04,77.04,76.95,77.0,4300.0,29.5726,29.5726,29.538,29.5572,4300.0
2009-05-26 15:00:00,77.03,77.03,76.99,76.99,3900.0,29.5688,29.5688,29.5534,29.5534,3900.0
2009-05-26 15:05:00,77.0,77.0,76.98,76.98,800.0,29.5572,29.5572,29.5496,29.5496,800.0
2009-05-26 15:10:00,76.99,77.0,76.83,76.92,2400.0,29.5534,29.5572,29.492,29.5265,2400.0
2009-05-26 15:15:00,76.91,76.94,76.87,76.93,1100.0,29.5227,29.5342,29.5073,29.5304,1100.0
2009-05-26 15:20:00,76.91,76.95,76.9,76.94,4800.0,29.5227,29.538,29.5188,29.5342,4800.0
2009-05-26 15:25:00,76.95,76.99,76.91,76.95,2900.0,29.538,29.5534,29.5227,29.538,2900.0
2009-05-26 15:30:00,76.94,76.95,76.89,76.9,3300.0,29.5342,29.538,29.515,29.5188,3300.0
2009-05-26 15:35:00,76.93,76.94,76.86,76.9,5900.0,29.5304,29.5342,29.5035,29.5188,5900.0
2009-05-26 15:40:00,76.9,76.94,76.86,76.94,2300.0,29.5188,29.5342,29.5035,29.5342,2300.0
2009-05-26 15:45:00,76.94,77.08,76.94,77.06,8500.0,29.5342,29.5879,29.5342,29.5803,8500.0
2009-05-26 15:50:00,77.06,77.1,77.01,77.09,18200.0,29.5803,29.5956,29.5611,29.5918,18200.0
2009-05-26 15:55:00,77.09,77.09,76.9,76.92,29700.0,29.5918,29.5918,29.5188,29.5265,29700.0
2009-05-27 09:30:00,77.34,77.46,77.27,77.28,23400.0,29.6877,29.7338,29.6609,29.6647,23400.0
2009-05-27 09:35:00,77.3,77.35,77.25,77.33,8600.0,29.6724,29.6916,29.6532,29.6839,8600.0
2009-05-27 09:40:00,77.33,77.4,77.32,77.34,10100.0,29.6839,29.7108,29.6801,29.6877,10100.0
2009-05-27 09:45:00,77.34,77.36,77.15,77.28,10200.0,29.6877,29.6954,29.6148,29.6647,10200.0
2009-05-27 09:50:00,77.27,77.37,77.23,77.32,6600.0,29.6609,29.6993,29.6455,29.6801,6600.0
2009-05-27 09:55:00,77.33,77.33,77.15,77.25,5600.0,29.6839,29.6839,29.6148,29.6532,5600.0
2009-05-27 10:00:00,77.25,77.26,77.11,77.16,3600.0,29.6532,29.657,29.5995,29.6187,3600.0
2009-05-27 10:05:00,77.07,77.34,77.07,77.31,6500.0,29.5841,29.6877,29.5841,29.6762,6500.0
2009-05-27 10:10:00,77.3,77.3,76.99,76.99,25300.0,29.6724,29.6724,29.5534,29.5534,25300.0
2009-05-27 10:15:00,76.99,77.13,76.99,77.07,17700.0,29.5534,29.6071,29.5534,29.5841,17700.0
2009-05-27 10:20:00,77.08,77.12,77.05,77.1,6500.0,29.5879,29.6033,29.5764,29.5956,6500.0
2009-05-27 10:25:00,77.11,77.11,77.01,77.04,13000.0,29.5995,29.5995,29.5611,29.5726,13000.0
2009-05-27 10:30:00,77.07,77.07,77.0,77.06,6200.0,29.5841,29.5841,29.5572,29.5803,6200.0
2009-05-27 10:35:00,77.06,77.06,76.99,77.02,31500.0,29.5803,29.5803,29.5534,29.5649,31500.0
2009-05-27 10:40:00,77.03,77.08,77.03,77.05,5100.0,29.5688,29.5879,29.5688,29.5764,5100.0
2009-05-27 10:45:00,77.08,77.08,77.05,77.06,4700.0,29.5879,29.5879,29.5764,29.5803,4700.0
2009-05-27 10:50:00,77.05,77.06,77.02,77.02,8200.0,29.5764,29.5803,29.5649,29.5649,8200.0
2009-05-27 10:55:00,77.04,77.1,77.03,77.08,15700.0,29.5726,29.5956,29.5688,29.5879,15700.0
2009-05-27 11:00:00,77.09,77.1,77.06,77.06,1300.0,29.5918,29.5956,29.5803,29.5803,1300.0
2009-05-27 11:05:00,77.06,77.14,77.06,77.12,13200.0,29.5803,29.611,29.5803,29.6033,13200.0
2009-05-27 11:10:00,77.16,77.21,77.14,77.21,600.0,29.6187,29.6378,29.611,29.6378,600.0
2009-05-27 11:15:00,77.21,77.21,77.14,77.18,4500.0,29.6378,29.6378,29.611,29.6263,4500.0
2009-05-27 11:20:00,77.16,77.25,77.16,77.24,14700.0,29.6187,29.6532,29.6187,29.6494,14700.0
2009-05-27 11:25:00,77.24,77.24,77.13,77.15,4400.0,29.6494,29.6494,29.6071,29.6148,4400.0
2009-05-27 11:30:00,77.16,77.21,77.13,77.2,8600.0,29.6187,29.6378,29.6071,29.634,8600.0
2009-05-27 11:35:00,77.19,77.23,77.15,77.21,8300.0,29.6302,29.6455,29.6148,29.6378,8300.0
2009-05-27 11:40:00,77.21,77.24,77.18,77.23,10400.0,29.6378,29.6494,29.6263,29.6455,10400.0
2009-05-27 11:45:00,77.19,77.26,77.19,77.25,9400.0,29.6302,29.657,29.6302,29.6532,9400.0
2009-05-27 11:50:00,77.22,77.35,77.22,77.3,15300.0,29.6417,29.6916,29.6417,29.6724,15300.0
2009-05-27 11:55:00,77.25,77.36,77.25,77.33,3300.0,29.6532,29.6954,29.6532,29.6839,3300.0
2009-05-27 12:00:00,77.32,77.34,77.27,77.29,2300.0,29.6801,29.6877,29.6609,29.6686,2300.0
2009-05-27 12:05:00,77.3,77.34,77.28,77.31,3600.0,29.6724,29.6877,29.6647,29.6762,3600.0
2009-05-27 12:10:00,77.34,77.35,77.26,77.27,4300.0,29.6877,29.6916,29.657,29.6609,4300.0
2009-05-27 12:15:00,77.26,77.29,77.26,77.29,2100.0,29.657,29.6686,29.657,29.6686,2100.0
2009-05-27 12:20:00,77.3,77.35,77.29,77.33,15400.0,29.6724,29.6916,29.6686,29.6839,15400.0
2009-05-27 12:25:00,77.32,77.36,77.32,77.35,6100.0,29.6801,29.6954,29.6801,29.6916,6100.0
2009-05-27 12:30:00,77.35,77.41,77.35,77.4,2100.0,29.6916,29.7146,29.6916,29.7108,2100.0
2009-05-27 12:35:00,77.4,77.41,77.34,77.35,5900.0,29.7108,29.7146,29.6877,29.6916,5900.0
2009-05-27 12:40:00,77.35,77.39,77.35,77.36,1500.0,29.6916,29.7069,29.6916,29.6954,1500.0
2009-05-27 12:45:00,77.39,77.39,77.37,77.39,2800.0,29.7069,29.7069,29.6993,29.7069,2800.0
2009-05-27 12:50:00,77.39,77.39,77.38,77.39,2200.0,29.7069,29.7069,29.7031,29.7069,2200.0
2009-05-27 12:55:00,77.4,77.42,77.38,77.42,8300.0,29.7108,29.7185,29.7031,29.7185,8300.0
2009-05-27 13:00:00,77.41,77.45,77.4,77.44,3900.0,29.7146,29.73,29.7108,29.7261,3900.0
2009-05-27 13:05:00,77.45,77.45,77.41,77.45,11800.0,29.73,29.73,29.7146,29.73,11800.0
2009-05-27 13:10:00,77.44,77.45,77.44,77.45,2700.0,29.7261,29.73,29.7261,29.73,2700.0
2009-05-27 13:15:00,77.45,77.45,77.44,77.45,2300.0,29.73,29.73,29.7261,29.73,2300.0
2009-05-27 13:20:00,77.45,77.45,77.44,77.45,1200.0,29.73,29.73,29.7261,29.73,1200.0
2009-05-27 13:25:00,77.45,77.47,77.44,77.47,3400.0,29.73,29.7376,29.7261,29.7376,3400.0
2009-05-27 13:30:00,77.47,77.51,77.45,77.45,26400.0,29.7376,29.753,29.73,29.73,26400.0
2009-05-27 13:35:00,77.47,77.49,77.43,77.45,4900.0,29.7376,29.7453,29.7223,29.73,4900.0
2009-05-27 13:40:00,77.45,77.45,77.41,77.43,2300.0,29.73,29.73,29.7146,29.7223,2300.0
2009-05-27 13:45:00,77.45,77.48,77.26,77.26,8200.0,29.73,29.7415,29.657,29.657,8200.0
2009-05-27 13:50:00,77.26,77.38,77.17,77.17,19500.0,29.657,29.7031,29.6225,29.6225,19500.0
2009-05-27 13:55:00,77.15,77.34,77.12,77.32,15800.0,29.6148,29.6877,29.6033,29.6801,15800.0
2009-05-27 14:00:00,77.32,77.32,77.31,77.32,4700.0,29.6801,29.6801,29.6762,29.6801,4700.0
2009-05-27 14:05:00,77.32,77.32,77.13,77.17,15500.0,29.6801,29.6801,29.6071,29.6225,15500.0
2009-05-27 14:10:00,77.17,77.22,77.16,77.21,10300.0,29.6225,29.6417,29.6187,29.6378,10300.0
2009-05-27 14:15:00,77.21,77.21,77.19,77.19,18900.0,29.6378,29.6378,29.6302,29.6302,18900.0
2009-05-27 14:20:00,77.21,77.21,77.06,77.1,19300.0,29.6378,29.6378,29.5803,29.5956,19300.0
2009-05-27 14:25:00,77.14,77.15,77.02,77.11,11200.0,29.611,29.6148,29.5649,29.5995,11200.0
2009-05-27 14:30:00,77.09,77.17,77.05,77.15,11700.0,29.5918,29.6225,29.5764,29.6148,11700.0
2009-05-27 14:35:00,77.21,77.21,77.15,77.18,5500.0,29.6378,29.6378,29.6148,29.6263,5500.0
2009-05-27 14:40:00,77.15,77.16,77.0,77.04,5500.0,29.6148,29.6187,29.5572,29.5726,5500.0
2009-05-27 14:45:00,77.05,77.29,77.05,77.24,20500.0,29.5764,29.6686,29.5764,29.6494,20500.0
2009-05-27 14:50:00,77.2,77.22,77.08,77.11,8900.0,29.634,29.6417,29.5879,29.5995,8900.0
2009-05-27 14:55:00,77.11,77.21,77.11,77.21,10300.0,29.5995,29.6378,29.5995,29.6378,10300.0
2009-05-27 15:00:00,77.24,77.32,77.14,77.25,8600.0,29.6494,29.6801,29.611,29.6532,8600.0
2009-05-27 15:05:00,77.29,77.29,77.11,77.2,5000.0,29.6686,29.6686,29.5995,29.634,5000.0
2009-05-27 15:10:00,77.15,77.23,77.1,77.16,6800.0,29.6148,29.6455,29.5956,29.6187,6800.0
2009-05-27 15:15:00,77.12,77.37,77.11,77.28,16800.0,29.6033,29.6993,29.5995,29.6647,16800.0
2009-05-27 15:20:00,77.28,77.38,77.26,77.29,14100.0,29.6647,29.7031,29.657,29.6686,14100.0
2009-05-27 15:25:00,77.22,77.22,76.99,76.99,13100.0,29.6417,29.6417,29.5534,29.5534,13100.0
2009-05-27 15:30:00,76.99,77.09,76.99,77.02,8100.0,29.5534,29.5918,29.5534,29.5649,8100.0
2009-05-27 15:35:00,77.04,77.07,77.01,77.07,6500.0,29.5726,29.5841,29.5611,29.5841,6500.0
2009-05-27 15:40:00,77.06,77.1,77.05,77.1,9800.0,29.5803,29.5956,29.5764,29.5956,9800.0
2009-05-27 15:45:00,77.1,77.24,77.07,77.16,13200.0,29.5956,29.6494,29.5841,29.6187,13200.0
2009-05-27 15:50:00,77.16,77.19,77.05,77.08,7700.0,29.6187,29.6302,29.5764,29.5879,7700.0
2009-05-27 15:55:00,77.05,77.09,77.01,77.03,15200.0,29.5764,29.5918,29.5611,29.5688,15200.0
2009-05-28 09:30:00,77.49,77.62,77.4,77.57,12600.0,29.7453,29.7952,29.7108,29.776,12600.0
2009-05-28 09:35:00,77.59,77.62,77.51,77.56,7500.0,29.7837,29.7952,29.753,29.7722,7500.0
2009-05-28 09:40:00,77.56,77.69,77.55,77.57,9300.0,29.7722,29.8221,29.7684,29.776,9300.0
2009-05-28 09:45:00,77.57,77.61,77.56,77.6,5400.0,29.776,29.7914,29.7722,29.7876,5400.0
2009-05-28 09:50:00,77.56,77.61,77.43,77.43,12000.0,29.7722,29.7914,29.7223,29.7223,12000.0
2009-05-28 09:55:00,77.43,77.54,77.36,77.46,6300.0,29.7223,29.7645,29.6954,29.7338,6300.0
2009-05-28 10:00:00,77.47,77.5,77.38,77.45,5800.0,29.7376,29.7492,29.7031,29.73,5800.0
2009-05-28 10:05:00,77.45,77.45,77.29,77.3,6300.0,29.73,29.73,29.6686,29.6724,6300.0
2009-05-28 10:10:00,77.28,77.43,77.22,77.3,9300.0,29.6647,29.7223,29.6417,29.6724,9300.0
2009-05-28 10:15:00,77.3,77.3,77.02,77.11,9500.0,29.6724,29.6724,29.5649,29.5995,9500.0
2009-05-28 10:20:00,77.12,77.15,76.99,77.02,11800.0,29.6033,29.6148,29.5534,29.5649,11800.0
2009-05-28 10:25:00,77.05,77.06,77.0,77.06,2800.0,29.5764,29.5803,29.5572,29.5803,2800.0
2009-05-28 10:30:00,77.06,77.17,77.04,77.14,5500.0,29.5803,29.6225,29.5726,29.611,5500.0
2009-05-28 10:35:00,77.13,77.21,77.07,77.09,4100.0,29.6071,29.6378,29.5841,29.5918,4100.0
2009-05-28 10:40:00,77.12,77.15,77.08,77.13,2800.0,29.6033,29.6148,29.5879,29.6071,2800.0
2009-05-28 10:45:00,77.13,77.14,77.07,77.14,3600.0,29.6071,29.611,29.5841,29.611,3600.0
2009-05-28 10:50:00,77.14,77.23,77.14,77.2,3100.0,29.611,29.6455,29.611,29.634,3100.0
2009-05-28 10:55:00,77.2,77.28,77.2,77.28,2000.0,29.634,29.6647,29.634,29.6647,2000.0
2009-05-28 11:00:00,77.27,77.38,77.24,77.29,13600.0,29.6609,29.7031,29.6494,29.6686,13600.0
2009-05-28 11:05:00,77.29,77.32,77.26,77.31,5100.0,29.6686,29.6801,29.657,29.6762,5100.0
2009-05-28 11:10:00,77.32,77.39,77.29,77.39,4200.0,29.6801,29.7069,29.6686,29.7069,4200.0
2009-05-28 11:15:00,77.33,77.4,77.31,77.4,5900.0,29.6839,29.7108,29.6762,29.7108,5900.0
2009-05-28 11:20:00,77.4,77.42,77.3,77.38,3100.0,29.7108,29.7185,29.6724,29.7031,3100.0
2009-05-28 11:25:00,77.38,77.4,77.38,77.4,3600.0,29.7031,29.7108,29.7031,29.7108,3600.0
2009-05-28 11:30:00,77.4,77.43,77.37,77.43,2200.0,29.7108,29.7223,29.6993,29.7223,2200.0
2009-05-28 11:35:00,77.45,77.57,77.39,77.51,4000.0,29.73,29.776,29.7069,29.753,4000.0
2009-05-28 11:40:00,77.57,77.57,77.34,77.46,11700.0,29.776,29.776,29.6877,29.7338,11700.0
2009-05-28 11:45:00,77.5,77.54,77.39,77.5,10500.0,29.7492,29.7645,29.7069,29.7492,10500.0
2009-05-28 11:50:00,77.5,77.63,77.42,77.42,4200.0,29.7492,29.7991,29.7185,29.7185,4200.0
2009-05-28 11:55:00,77.46,77.53,77.42,77.52,4300.0,29.7338,29.7607,29.7185,29.7568,4300.0
2009-05-28 12:00:00,77.53,77.53,77.45,77.47,4400.0,29.7607,29.7607,29.73,29.7376,4400.0
2009-05-28 12:05:00,77.46,77.54,77.42,77.51,5000.0,29.7338,29.7645,29.7185,29.753,5000.0
2009-05-28 12:10:00,77.51,77.51,77.44,77.44,1000.0,29.753,29.753,29.7261,29.7261,1000.0
2009-05-28 12:15:00,77.45,77.47,77.41,77.42,7100.0,29.73,29.7376,29.7146,29.7185,7100.0
2009-05-28 12:20:00,77.42,77.49,77.41,77.48,6200.0,29.7185,29.7453,29.7146,29.7415,6200.0
2009-05-28 12:25:00,77.49,77.5,77.49,77.5,1000.0,29.7453,29.7492,29.7453,29.7492,1000.0
2009-05-28 12:30:00,77.5,77.5,77.46,77.46,600.0,29.7492,29.7492,29.7338,29.7338,600.0
2009-05-28 12:35:00,77.48,77.49,77.47,77.48,7300.0,29.7415,29.7453,29.7376,29.7415,7300.0
2009-05-28 12:40:00,77.46,77.47,77.34,77.39,11400.0,29.7338,29.7376,29.6877,29.7069,11400.0
2009-05-28 12:45:00,77.44,77.44,77.43,77.43,400.0,29.7261,29.7261,29.7223,29.7223,400.0
2009-05-28 12:50:00,77.43,77.43,77.4,77.41,2100.0,29.7223,29.7223,29.7108,29.7146,2100.0
2009-05-28 12:55:00,77.4,77.43,77.39,77.43,400.0,29.7108,29.7223,29.7069,29.7223,400.0
2009-05-28 13:00:00,77.41,77.44,77.39,77.44,1900.0,29.7146,29.7261,29.7069,29.7261,1900.0
2009-05-28 13:05:00,77.44,77.44,77.39,77.41,23200.0,29.7261,29.7261,29.7069,29.7146,23200.0
2009-05-28 13:10:00,77.4,77.43,77.39,77.43,7600.0,29.7108,29.7223,29.7069,29.7223,7600.0
2009-05-28 13:15:00,77.43,77.45,77.41,77.45,13300.0,29.7223,29.73,29.7146,29.73,13300.0
2009-05-28 13:20:00,77.45,77.45,77.39,77.39,19300.0,29.73,29.73,29.7069,29.7069,19300.0
2009-05-28 13:25:00,77.41,77.5,77.41,77.45,9800.0,29.7146,29.7492,29.7146,29.73,9800.0
2009-05-28 13:30:00,77.46,77.56,77.46,77.56,13000.0,29.7338,29.7722,29.7338,29.7722,13000.0
2009-05-28 13:35:00,77.57,77.68,77.55,77.67,9800.0,29.776,29.8183,29.7684,29.8144,9800.0
2009-05-28 13:40:00,77.68,77.68,77.6,77.67,3700.0,29.8183,29.8183,29.7876,29.8144,3700.0
2009-05-28 13:45:00,77.63,77.65,77.58,77.59,4700.0,29.7991,29.8067,29.7799,29.7837,4700.0
2009-05-28 13:50:00,77.69,77.69,77.59,77.61,5800.0,29.8221,29.8221,29.7837,29.7914,5800.0
2009-05-28 13:55:00,77.58,77.58,77.5,77.5,13800.0,29.7799,29.7799,29.7492,29.7492,13800.0
2009-05-28 14:00:00,77.5,77.57,77.49,77.54,5600.0,29.7492,29.776,29.7453,29.7645,5600.0
2009-05-28 14:05:00,77.53,77.68,77.51,77.63,12700.0,29.7607,29.8183,29.753,29.7991,12700.0
2009-05-28 14:10:00,77.61,77.66,77.58,77.65,6200.0,29.7914,29.8106,29.7799,29.8067,6200.0
2009-05-28 14:15:00,77.62,77.63,77.57,77.6,9100.0,29.7952,29.7991,29.776,29.7876,9100.0
2009-05-28 14:20:00,77.61,77.61,77.51,77.61,13500.0,29.7914,29.7914,29.753,29.7914,13500.0
2009-05-28 14:25:00,77.61,77.61,77.56,77.57,3500.0,29.7914,29.7914,29.7722,29.776,3500.0
2009-05-28 14:30:00,77.56,77.56,77.51,77.52,13000.0,29.7722,29.7722,29.753,29.7568,13000.0
2009-05-28 14:35:00,77.52,77.61,77.5,77.6,8100.0,29.7568,29.7914,29.7492,29.7876,8100.0
2009-05-28 14:40:00,77.58,77.66,77.53,77.53,5800.0,29.7799,29.8106,29.7607,29.7607,5800.0
2009-05-28 14:45:00,77.55,77.63,77.52,77.63,9300.0,29.7684,29.7991,29.7568,29.7991,9300.0
2009-05-28 14:50:00,77.53,77.56,77.53,77.55,8400.0,29.7607,29.7722,29.7607,29.7684,8400.0
2009-05-28 14:55:00,77.57,77.64,77.57,77.57,8200.0,29.776,29.8029,29.776,29.776,8200.0
2009-05-28 15:00:00,77.61,77.61,77.56,77.57,3700.0,29.7914,29.7914,29.7722,29.776,3700.0
2009-05-28 15:05:00,77.56,77.65,77.52,77.62,7600.0,29.7722,29.8067,29.7568,29.7952,7600.0
2009-05-28 15:10:00,77.63,77.63,77.59,77.61,11200.0,29.7991,29.7991,29.7837,29.7914,11200.0
2009-05-28 15:15:00,77.61,77.62,77.57,77.6,12400.0,29.7914,29.7952,29.776,29.7876,12400.0
2009-05-28 15:20:00,77.61,77.69,77.6,77.6,2800.0,29.7914,29.8221,29.7876,29.7876,2800.0
2009-05-28 15:25:00,77.64,77.68,77.61,77.61,800.0,29.8029,29.8183,29.7914,29.7914,800.0
2009-05-28 15:30:00,77.65,77.7,77.64,77.67,1300.0,29.8067,29.8259,29.8029,29.8144,1300.0
2009-05-28 15:35:00,77.67,77.7,77.64,77.67,13900.0,29.8144,29.8259,29.8029,29.8144,13900.0
2009-05-28 15:40:00,77.64,77.69,77.63,77.63,12900.0,29.8029,29.8221,29.7991,29.7991,12900.0
2009-05-28 15:45:00,77.67,77.67,77.62,77.63,3600.0,29.8144,29.8144,29.7952,29.7991,3600.0
2009-05-28 15:50:00,77.59,77.64,77.56,77.6,5000.0,29.7837,29.8029,29.7722,29.7876,5000.0
2009-05-28 15:55:00,77.56,77.6,77.4,77.41,12700.0,29.7722,29.7876,29.7108,29.7146,12700.0
2009-05-29 09:30:00,77.79,77.98,77.45,77.87,28500.0,29.8605,29.9334,29.73,29.8912,28500.0
2009-05-29 09:35:00,77.85,77.87,77.79,77.84,11800.0,29.8835,29.8912,29.8605,29.8797,11800.0
2009-05-29 09:40:00,77.85,77.85,77.7,77.77,9300.0,29.8835,29.8835,29.8259,29.8528,9300.0
2009-05-29 09:45:00,77.63,77.71,77.5,77.71,5600.0,29.7991,29.8298,29.7492,29.8298,5600.0
2009-05-29 09:50:00,77.71,77.72,77.67,77.72,3200.0,29.8298,29.8336,29.8144,29.8336,3200.0
2009-05-29 09:55:00,77.67,77.79,77.67,77.75,4700.0,29.8144,29.8605,29.8144,29.8451,4700.0
2009-05-29 10:00:00,77.72,77.74,77.72,77.74,7700.0,29.8336,29.8413,29.8336,29.8413,7700.0
2009-05-29 10:05:00,77.76,77.77,77.73,77.76,500.0,29.849,29.8528,29.8375,29.849,500.0
2009-05-29 10:10:00,77.75,77.78,77.74,77.77,4000.0,29.8451,29.8566,29.8413,29.8528,4000.0
2009-05-29 10:15:00,77.78,77.83,77.77,77.82,1900.0,29.8566,29.8758,29.8528,29.872,1900.0
2009-05-29 10:20:00,77.78,77.86,77.78,77.85,3600.0,29.8566,29.8874,29.8566,29.8835,3600.0
2009-05-29 10:25:00,77.82,77.88,77.8,77.88,7400.0,29.872,29.895,29.8643,29.895,7400.0
2009-05-29 10:30:00,77.88,77.97,77.84,77.95,10600.0,29.895,29.9296,29.8797,29.9219,10600.0
2009-05-29 10:35:00,77.92,77.95,77.91,77.94,4500.0,29.9104,29.9219,29.9065,29.9181,4500.0
2009-05-29 10:40:00,77.87,77.96,77.87,77.94,3900.0,29.8912,29.9257,29.8912,29.9181,3900.0
2009-05-29 10:45:00,77.94,77.94,77.9,77.92,4100.0,29.9181,29.9181,29.9027,29.9104,4100.0
2009-05-29 10:50:00,77.95,77.98,77.82,77.91,16500.0,29.9219,29.9334,29.872,29.9065,16500.0
2009-05-29 10:55:00,77.91,77.97,77.91,77.97,4000.0,29.9065,29.9296,29.9065,29.9296,4000.0
2009-05-29 11:00:00,77.96,77.98,77.92,77.95,6900.0,29.9257,29.9334,29.9104,29.9219,6900.0
2009-05-29 11:05:00,77.97,77.97,77.91,77.95,4900.0,29.9296,29.9296,29.9065,29.9219,4900.0
2009-05-29 11:10:00,77.93,77.95,77.89,77.89,6000.0,29.9142,29.9219,29.8989,29.8989,6000.0
2009-05-29 11:15:00,77.93,77.95,77.9,77.92,4300.0,29.9142,29.9219,29.9027,29.9104,4300.0
2009-05-29 11:20:00,77.94,77.96,77.86,77.88,10600.0,29.9181,29.9257,29.8874,29.895,10600.0
2009-05-29 11:25:00,77.91,77.96,77.85,77.9,4600.0,29.9065,29.9257,29.8835,29.9027,4600.0
2009-05-29 11:30:00,77.9,77.91,77.84,77.89,4000.0,29.9027,29.9065,29.8797,29.8989,4000.0
2009-05-29 11:35:00,77.86,77.97,77.83,77.91,6300.0,29.8874,29.9296,29.8758,29.9065,6300.0
2009-05-29 11:40:00,77.92,77.92,77.84,77.9,4300.0,29.9104,29.9104,29.8797,29.9027,4300.0
2009-05-29 11:45:00,77.89,77.94,77.87,77.88,4000.0,29.8989,29.9181,29.8912,29.895,4000.0
2009-05-29 11:50:00,77.9,77.95,77.77,77.88,7600.0,29.9027,29.9219,29.8528,29.895,7600.0
2009-05-29 11:55:00,77.88,77.89,77.86,77.88,1700.0,29.895,29.8989,29.8874,29.895,1700.0
2009-05-29 12:00:00,77.9,77.9,77.87,77.89,3100.0,29.9027,29.9027,29.8912,29.8989,3100.0
2009-05-29 12:05:00,77.9,77.9,77.88,77.89,3100.0,29.9027,29.9027,29.895,29.8989,3100.0
2009-05-29 12:10:00,77.9,77.92,77.9,77.92,1600.0,29.9027,29.9104,29.9027,29.9104,1600.0
2009-05-29 12:15:00,77.91,77.93,77.9,77.91,20500.0,29.9065,29.9142,29.9027,29.9065,20500.0
2009-05-29 12:20:00,77.9,77.94,77.88,77.88,5800.0,29.9027,29.9181,29.895,29.895,5800.0
2009-05-29 12:25:00,77.91,77.93,77.9,77.9,1300.0,29.9065,29.9142,29.9027,29.9027,1300.0
2009-05-29 12:30:00,77.9,77.93,77.9,77.9,5400.0,29.9027,29.9142,29.9027,29.9027,5400.0
2009-05-29 12:35:00,77.9,77.93,77.9,77.93,9800.0,29.9027,29.9142,29.9027,29.9142,9800.0
2009-05-29 12:40:00,77.9,77.91,77.87,77.91,5000.0,29.9027,29.9065,29.8912,29.9065,5000.0
2009-05-29 12:45:00,77.9,77.91,77.9,77.9,2100.0,29.9027,29.9065,29.9027,29.9027,2100.0
2009-05-29 12:50:00,77.9,77.93,77.88,77.91,4100.0,29.9027,29.9142,29.895,29.9065,4100.0
2009-05-29 12:55:00,77.9,77.95,77.9,77.91,18100.0,29.9027,29.9219,29.9027,29.9065,18100.0
2009-05-29 13:00:00,77.94,77.96,77.93,77.94,3100.0,29.9181,29.9257,29.9142,29.9181,3100.0
2009-05-29 13:05:00,77.94,77.97,77.86,77.89,6100.0,29.9181,29.9296,29.8874,29.8989,6100.0
2009-05-29 13:10:00,77.9,77.92,77.9,77.9,4800.0,29.9027,29.9104,29.9027,29.9027,4800.0
2009-05-29 13:15:00,77.9,77.95,77.9,77.91,5500.0,29.9027,29.9219,29.9027,29.9065,5500.0
2009-05-29 13:20:00,77.92,77.95,77.92,77.95,3500.0,29.9104,29.9219,29.9104,29.9219,3500.0
2009-05-29 13:25:00,77.93,77.96,77.89,77.93,2600.0,29.9142,29.9257,29.8989,29.9142,2600.0
2009-05-29 13:30:00,77.95,77.98,77.93,77.97,3500.0,29.9219,29.9334,29.9142,29.9296,3500.0
2009-05-29 13:35:00,77.93,77.98,77.93,77.97,5400.0,29.9142,29.9334,29.9142,29.9296,5400.0
2009-05-29 13:40:00,77.97,77.98,77.95,77.97,6000.0,29.9296,29.9334,29.9219,29.9296,6000.0
2009-05-29 13:45:00,77.91,77.97,77.9,77.96,2500.0,29.9065,29.9296,29.9027,29.9257,2500.0
2009-05-29 13:50:00,77.97,77.98,77.93,77.98,4100.0,29.9296,29.9334,29.9142,29.9334,4100.0
2009-05-29 13:55:00,77.97,77.97,77.88,77.92,11500.0,29.9296,29.9296,29.895,29.9104,11500.0
2009-05-29 14:00:00,77.89,77.91,77.88,77.9,2200.0,29.8989,29.9065,29.895,29.9027,2200.0
2009-05-29 14:05:00,77.94,77.94,77.88,77.92,3800.0,29.9181,29.9181,29.895,29.9104,3800.0
2009-05-29 14:10:00,77.91,77.96,77.91,77.95,1900.0,29.9065,29.9257,29.9065,29.9219,1900.0
2009-05-29 14:15:00,77.93,77.96,77.92,77.95,2900.0,29.9142,29.9257,29.9104,29.9219,2900.0
2009-05-29 14:20:00,77.93,77.95,77.91,77.94,2600.0,29.9142,29.9219,29.9065,29.9181,2600.0
2009-05-29 14:25:00,77.93,77.94,77.91,77.93,5500.0,29.9142,29.9181,29.9065,29.9142,5500.0
2009-05-29 14:30:00,77.93,77.93,77.83,77.88,16200.0,29.9142,29.9142,29.8758,29.895,16200.0
2009-05-29 14:35:00,77.9,77.94,77.86,77.88,5300.0,29.9027,29.9181,29.8874,29.895,5300.0
2009-05-29 14:40:00,77.87,77.92,77.87,77.92,2900.0,29.8912,29.9104,29.8912,29.9104,2900.0
2009-05-29 14:45:00,77.92,77.94,77.92,77.94,17400.0,29.9104,29.9181,29.9104,29.9181,17400.0
2009-05-29 14:50:00,77.93,77.94,77.87,77.9,6600.0,29.9142,29.9181,29.8912,29.9027,6600.0
2009-05-29 14:55:00,77.9,77.93,77.88,77.93,5000.0,29.9027,29.9142,29.895,29.9142,5000.0
2009-05-29 15:00:00,77.89,77.92,77.82,77.89,16800.0,29.8989,29.9104,29.872,29.8989,16800.0
2009-05-29 15:05:00,77.87,77.92,77.87,77.92,10100.0,29.8912,29.9104,29.8912,29.9104,10100.0
2009-05-29 15:10:00,77.92,77.92,77.88,77.89,12300.0,29.9104,29.9104,29.895,29.8989,12300.0
2009-05-29 15:15:00,77.89,77.91,77.88,77.89,9800.0,29.8989,29.9065,29.895,29.8989,9800.0
2009-05-29 15:20:00,77.89,77.92,77.86,77.89,10700.0,29.8989,29.9104,29.8874,29.8989,10700.0
2009-05-29 15:25:00,77.86,77.91,77.86,77.89,6600.0,29.8874,29.9065,29.8874,29.8989,6600.0
2009-05-29 15:30:00,77.88,77.99,77.88,77.97,24300.0,29.895,29.9373,29.895,29.9296,24300.0
2009-05-29 15:35:00,77.98,78.0,77.98,78.0,12900.0,29.9334,29.9411,29.9334,29.9411,12900.0
2009-05-29 15:40:00,78.0,78.07,78.0,78.07,7200.0,29.9411,29.968,29.9411,29.968,7200.0
2009-05-29 15:45:00,78.06,78.08,78.03,78.04,28800.0,29.9641,29.9718,29.9526,29.9564,28800.0
2009-05-29 15:50:00,78.05,78.1,78.02,78.05,20000.0,29.9603,29.9795,29.9488,29.9603,20000.0
2009-05-29 15:55:00,78.05,78.14,78.02,78.14,22100.0,29.9603,29.9948,29.9488,29.9948,22100.0
2009-06-01 09:30:00,77.77,78.05,77.77,77.9,55200.0,30.123,30.2315,30.123,30.1734,55200.0
2009-06-01 09:35:00,77.88,77.99,77.88,77.98,14800.0,30.1656,30.2082,30.1656,30.2044,14800.0
2009-06-01 09:40:00,77.98,78.02,77.91,78.02,28600.0,30.2044,30.2199,30.1773,30.2199,28600.0
2009-06-01 09:45:00,78.02,78.09,78.02,78.08,17400.0,30.2199,30.247,30.2199,30.2431,17400.0
2009-06-01 09:50:00,78.08,78.27,78.07,78.22,21100.0,30.2431,30.3167,30.2392,30.2973,21100.0
2009-06-01 09:55:00,78.26,78.34,78.25,78.27,25300.0,30.3128,30.3438,30.3089,30.3167,25300.0
2009-06-01 10:00:00,78.32,78.42,78.32,78.42,27900.0,30.3361,30.3748,30.3361,30.3748,27900.0
2009-06-01 10:05:00,78.41,78.55,78.41,78.45,35100.0,30.3709,30.4252,30.3709,30.3864,35100.0
2009-06-01 10:10:00,78.45,78.52,78.45,78.51,3400.0,30.3864,30.4135,30.3864,30.4097,3400.0
2009-06-01 10:15:00,78.53,78.54,78.46,78.49,10500.0,30.4174,30.4213,30.3903,30.4019,10500.0
2009-06-01 10:20:00,78.47,78.49,78.35,78.45,50900.0,30.3942,30.4019,30.3477,30.3864,50900.0
2009-06-01 10:25:00,78.37,78.46,78.37,78.43,2900.0,30.3554,30.3903,30.3554,30.3787,2900.0
2009-06-01 10:30:00,78.4,78.47,78.34,78.43,10300.0,30.367,30.3942,30.3438,30.3787,10300.0
2009-06-01 10:35:00,78.41,78.45,78.41,78.43,5000.0,30.3709,30.3864,30.3709,30.3787,5000.0
2009-06-01 10:40:00,78.45,78.46,78.44,78.45,6200.0,30.3864,30.3903,30.3825,30.3864,6200.0
2009-06-01 10:45:00,78.45,78.46,78.42,78.44,17200.0,30.3864,30.3903,30.3748,30.3825,17200.0
2009-06-01 10:50:00,78.44,78.45,78.38,78.4,19700.0,30.3825,30.3864,30.3593,30.367,19700.0
2009-06-01 10:55:00,78.39,78.48,78.38,78.43,19000.0,30.3632,30.398,30.3593,30.3787,19000.0
2009-06-01 11:00:00,78.43,78.44,78.39,78.41,22100.0,30.3787,30.3825,30.3632,30.3709,22100.0
2009-06-01 11:05:00,78.42,78.44,78.39,78.39,14200.0,30.3748,30.3825,30.3632,30.3632,14200.0
2009-06-01 11:10:00,78.39,78.43,78.2,78.27,19600.0,30.3632,30.3787,30.2896,30.3167,19600.0
2009-06-01 11:15:00,78.3,78.38,78.27,78.36,13800.0,30.3283,30.3593,30.3167,30.3516,13800.0
2009-06-01 11:20:00,78.36,78.45,78.36,78.37,15400.0,30.3516,30.3864,30.3516,30.3554,15400.0
2009-06-01 11:25:00,78.38,78.44,78.37,78.43,13200.0,30.3593,30.3825,30.3554,30.3787,13200.0
2009-06-01 11:30:00,78.43,78.47,78.34,78.42,16500.0,30.3787,30.3942,30.3438,30.3748,16500.0
2009-06-01 11:35:00,78.42,78.45,78.36,78.43,12900.0,30.3748,30.3864,30.3516,30.3787,12900.0
2009-06-01 11:40:00,78.4,78.45,78.37,78.43,15400.0,30.367,30.3864,30.3554,30.3787,15400.0
2009-06-01 11:45:00,78.41,78.5,78.38,78.4,15800.0,30.3709,30.4058,30.3593,30.367,15800.0
2009-06-01 11:50:00,78.45,78.49,78.36,78.47,9500.0,30.3864,30.4019,30.3516,30.3942,9500.0
2009-06-01 11:55:00,78.47,78.5,78.46,78.48,14700.0,30.3942,30.4058,30.3903,30.398,14700.0
2009-06-01 12:00:00,78.49,78.49,78.45,78.45,25700.0,30.4019,30.4019,30.3864,30.3864,25700.0
2009-06-01 12:05:00,78.46,78.54,78.4,78.53,30200.0,30.3903,30.4213,30.367,30.4174,30200.0
2009-06-01 12:10:00,78.53,78.54,78.41,78.5,8100.0,30.4174,30.4213,30.3709,30.4058,8100.0
2009-06-01 12:15:00,78.53,78.55,78.5,78.53,17800.0,30.4174,30.4252,30.4058,30.4174,17800.0
2009-06-01 12:20:00,78.54,78.54,78.5,78.51,10800.0,30.4213,30.4213,30.4058,30.4097,10800.0
2009-06-01 12:25:00,78.5,78.5,78.47,78.49,14900.0,30.4058,30.4058,30.3942,30.4019,14900.0
2009-06-01 12:30:00,78.5,78.5,78.48,78.5,7400.0,30.4058,30.4058,30.398,30.4058,7400.0
2009-06-01 12:35:00,78.49,78.54,78.38,78.44,11000.0,30.4019,30.4213,30.3593,30.3825,11000.0
2009-06-01 12:40:00,78.44,78.53,78.44,78.52,5100.0,30.3825,30.4174,30.3825,30.4135,5100.0
2009-06-01 12:45:00,78.52,78.53,78.46,78.49,8100.0,30.4135,30.4174,30.3903,30.4019,8100.0
2009-06-01 12:50:00,78.51,78.59,78.49,78.54,15200.0,30.4097,30.4406,30.4019,30.4213,15200.0
2009-06-01 12:55:00,78.54,78.57,78.5,78.52,9800.0,30.4213,30.4329,30.4058,30.4135,9800.0
2009-06-01 13:00:00,78.51,78.6,78.51,78.6,5100.0,30.4097,30.4445,30.4097,30.4445,5100.0
2009-06-01 13:05:00,78.6,78.6,78.58,78.6,10000.0,30.4445,30.4445,30.4368,30.4445,10000.0
2009-06-01 13:10:00,78.6,78.6,78.59,78.6,3400.0,30.4445,30.4445,30.4406,30.4445,3400.0
2009-06-01 13:15:00,78.6,78.66,78.6,78.63,7700.0,30.4445,30.4678,30.4445,30.4561,7700.0
2009-06-01 13:20:00,78.63,78.82,78.62,78.65,21900.0,30.4561,30.5297,30.4523,30.4639,21900.0
2009-06-01 13:25:00,78.65,78.66,78.64,78.65,7900.0,30.4639,30.4678,30.46,30.4639,7900.0
2009-06-01 13:30:00,78.64,78.66,78.62,78.62,14100.0,30.46,30.4678,30.4523,30.4523,14100.0
2009-06-01 13:35:00,78.63,78.66,78.62,78.66,13300.0,30.4561,30.4678,30.4523,30.4678,13300.0
2009-06-01 13:40:00,78.66,78.66,78.64,78.65,8300.0,30.4678,30.4678,30.46,30.4639,8300.0
2009-06-01 13:45:00,78.65,78.73,78.65,78.68,51000.0,30.4639,30.4949,30.4639,30.4755,51000.0
2009-06-01 13:50:00,78.66,78.71,78.66,78.67,12400.0,30.4678,30.4871,30.4678,30.4716,12400.0
2009-06-01 13:55:00,78.68,78.7,78.66,78.67,11900.0,30.4755,30.4833,30.4678,30.4716,11900.0
2009-06-01 14:00:00,78.68,78.7,78.66,78.7,3900.0,30.4755,30.4833,30.4678,30.4833,3900.0
2009-06-01 14:05:00,78.7,78.72,78.69,78.71,9800.0,30.4833,30.491,30.4794,30.4871,9800.0
2009-06-01 14:10:00,78.7,78.71,78.7,78.7,5100.0,30.4833,30.4871,30.4833,30.4833,5100.0
2009-06-01 14:15:00,78.7,78.71,78.67,78.71,11900.0,30.4833,30.4871,30.4716,30.4871,11900.0
2009-06-01 14:20:00,78.69,78.71,78.68,78.69,8500.0,30.4794,30.4871,30.4755,30.4794,8500.0
2009-06-01 14:25:00,78.69,78.7,78.68,78.68,9700.0,30.4794,30.4833,30.4755,30.4755,9700.0
2009-06-01 14:30:00,78.68,78.77,78.63,78.73,16900.0,30.4755,30.5104,30.4561,30.4949,16900.0
2009-06-01 14:35:00,78.73,78.79,78.7,78.79,18400.0,30.4949,30.5181,30.4833,30.5181,18400.0
2009-06-01 14:40:00,78.79,78.79,78.77,78.79,8700.0,30.5181,30.5181,30.5104,30.5181,8700.0
2009-06-01 14:45:00,78.78,78.79,78.77,78.78,13000.0,30.5142,30.5181,30.5104,30.5142,13000.0
2009-06-01 14:50:00,78.78,78.79,78.77,78.78,14000.0,30.5142,30.5181,30.5104,30.5142,14000.0
2009-06-01 14:55:00,78.78,78.85,78.78,78.83,7300.0,30.5142,30.5414,30.5142,30.5336,7300.0
2009-06-01 15:00:00,78.83,78.94,78.82,78.89,7200.0,30.5336,30.5762,30.5297,30.5568,7200.0
2009-06-01 15:05:00,78.88,78.92,78.88,78.91,8100.0,30.553,30.5685,30.553,30.5646,8100.0
2009-06-01 15:10:00,78.89,78.92,78.83,78.83,15100.0,30.5568,30.5685,30.5336,30.5336,15100.0
2009-06-01 15:15:00,78.81,78.92,78.8,78.9,13800.0,30.5259,30.5685,30.522,30.5607,13800.0
2009-06-01 15:20:00,78.92,78.93,78.8,78.88,13400.0,30.5685,30.5723,30.522,30.553,13400.0
2009-06-01 15:25:00,78.89,78.95,78.88,78.93,13900.0,30.5568,30.5801,30.553,30.5723,13900.0
2009-06-01 15:30:00,78.92,78.95,78.91,78.91,13200.0,30.5685,30.5801,30.5646,30.5646,13200.0
2009-06-01 15:35:00,78.93,78.94,78.91,78.93,18900.0,30.5723,30.5762,30.5646,30.5723,18900.0
2009-06-01 15:40:00,78.91,78.94,78.91,78.93,11600.0,30.5646,30.5762,30.5646,30.5723,11600.0
2009-06-01 15:45:00,78.92,78.94,78.86,78.93,22000.0,30.5685,30.5762,30.5452,30.5723,22000.0
2009-06-01 15:50:00,78.92,78.97,78.87,78.91,19100.0,30.5685,30.5878,30.5491,30.5646,19100.0
2009-06-01 15:55:00,78.9,78.98,78.9,78.94,28500.0,30.5607,30.5917,30.5607,30.5762,28500.0
2009-06-02 09:30:00,78.6,78.73,78.4,78.73,12500.0,30.4445,30.4949,30.367,30.4949,12500.0
2009-06-02 09:35:00,78.66,78.72,78.55,78.55,9100.0,30.4678,30.491,30.4252,30.4252,9100.0
2009-06-02 09:40:00,78.64,78.66,78.57,78.64,6400.0,30.46,30.4678,30.4329,30.46,6400.0
2009-06-02 09:45:00,78.6,78.65,78.55,78.56,9300.0,30.4445,30.4639,30.4252,30.429,9300.0
2009-06-02 09:50:00,78.56,78.62,78.54,78.55,4700.0,30.429,30.4523,30.4213,30.4252,4700.0
2009-06-02 09:55:00,78.58,78.59,78.23,78.3,47300.0,30.4368,30.4406,30.3012,30.3283,47300.0
2009-06-02 10:00:00,78.34,78.6,78.34,78.46,9500.0,30.3438,30.4445,30.3438,30.3903,9500.0
2009-06-02 10:05:00,78.47,78.55,78.34,78.38,12300.0,30.3942,30.4252,30.3438,30.3593,12300.0
2009-06-02 10:10:00,78.42,78.63,78.37,78.45,15100.0,30.3748,30.4561,30.3554,30.3864,15100.0
2009-06-02 10:15:00,78.52,78.53,78.06,78.17,37200.0,30.4135,30.4174,30.2354,30.278,37200.0
2009-06-02 10:20:00,78.22,78.23,77.93,78.0,53100.0,30.2973,30.3012,30.185,30.2121,53100.0
2009-06-02 10:25:00,78.0,78.38,77.93,78.26,17600.0,30.2121,30.3593,30.185,30.3128,17600.0
2009-06-02 10:30:00,78.29,78.46,78.23,78.27,11700.0,30.3244,30.3903,30.3012,30.3167,11700.0
2009-06-02 10:35:00,78.32,78.54,78.32,78.54,4600.0,30.3361,30.4213,30.3361,30.4213,4600.0
2009-06-02 10:40:00,78.54,78.55,78.29,78.35,14900.0,30.4213,30.4252,30.3244,30.3477,14900.0
2009-06-02 10:45:00,78.29,78.35,78.27,78.27,11400.0,30.3244,30.3477,30.3167,30.3167,11400.0
2009-06-02 10:50:00,78.28,78.33,78.27,78.28,7400.0,30.3206,30.3399,30.3167,30.3206,7400.0
2009-06-02 10:55:00,78.33,78.33,78.15,78.15,7300.0,30.3399,30.3399,30.2702,30.2702,7300.0
2009-06-02 11:00:00,78.15,78.4,78.15,78.17,6000.0,30.2702,30.367,30.2702,30.278,6000.0
2009-06-02 11:05:00,78.19,78.37,78.16,78.37,2500.0,30.2857,30.3554,30.2741,30.3554,2500.0
2009-06-02 11:10:00,78.42,78.46,78.3,78.45,4300.0,30.3748,30.3903,30.3283,30.3864,4300.0
2009-06-02 11:15:00,78.47,78.58,78.41,78.43,8200.0,30.3942,30.4368,30.3709,30.3787,8200.0
2009-06-02 11:20:00,78.54,78.54,78.45,78.52,2700.0,30.4213,30.4213,30.3864,30.4135,2700.0
2009-06-02 11:25:00,78.51,78.52,78.44,78.48,5900.0,30.4097,30.4135,30.3825,30.398,5900.0
2009-06-02 11:30:00,78.51,78.55,78.46,78.48,2800.0,30.4097,30.4252,30.3903,30.398,2800.0
2009-06-02 11:35:00,78.48,78.51,78.34,78.35,11000.0,30.398,30.4097,30.3438,30.3477,11000.0
2009-06-02 11:40:00,78.44,78.46,78.36,78.41,4000.0,30.3825,30.3903,30.3516,30.3709,4000.0
2009-06-02 11:45:00,78.44,78.59,78.44,78.45,4400.0,30.3825,30.4406,30.3825,30.3864,4400.0
2009-06-02 11:50:00,78.54,78.54,78.44,78.53,8000.0,30.4213,30.4213,30.3825,30.4174,8000.0
2009-06-02 11:55:00,78.53,78.56,78.44,78.56,6300.0,30.4174,30.429,30.3825,30.429,6300.0
2009-06-02 12:00:00,78.46,78.57,78.44,78.54,6800.0,30.3903,30.4329,30.3825,30.4213,6800.0
2009-06-02 12:05:00,78.56,78.57,78.45,78.57,3400.0,30.429,30.4329,30.3864,30.4329,3400.0
2009-06-02 12:10:00,78.5,78.58,78.45,78.47,8500.0,30.4058,30.4368,30.3864,30.3942,8500.0
2009-06-02 12:15:00,78.55,78.55,78.44,78.54,3400.0,30.4252,30.4252,30.3825,30.4213,3400.0
2009-06-02 12:20:00,78.51,78.58,78.44,78.44,4000.0,30.4097,30.4368,30.3825,30.3825,4000.0
2009-06-02 12:25:00,78.51,78.54,78.43,78.44,13400.0,30.4097,30.4213,30.3787,30.3825,13400.0
2009-06-02 12:30:00,78.4,78.45,78.32,78.35,4900.0,30.367,30.3864,30.3361,30.3477,4900.0
2009-06-02 12:35:00,78.4,78.45,78.34,78.45,5500.0,30.367,30.3864,30.3438,30.3864,5500.0
2009-06-02 12:40:00,78.45,78.45,78.39,78.4,25300.0,30.3864,30.3864,30.3632,30.367,25300.0
2009-06-02 12:45:00,78.44,78.45,78.4,78.43,9400.0,30.3825,30.3864,30.367,30.3787,9400.0
2009-06-02 12:50:00,78.45,78.45,78.42,78.45,1000.0,30.3864,30.3864,30.3748,30.3864,1000.0
2009-06-02 12:55:00,78.45,78.45,78.45,78.45,700.0,30.3864,30.3864,30.3864,30.3864,700.0
2009-06-02 13:00:00,78.45,78.45,78.33,78.36,6200.0,30.3864,30.3864,30.3399,30.3516,6200.0
2009-06-02 13:05:00,78.37,78.44,78.32,78.41,2100.0,30.3554,30.3825,30.3361,30.3709,2100.0
2009-06-02 13:10:00,78.42,78.45,78.42,78.45,2100.0,30.3748,30.3864,30.3748,30.3864,2100.0
2009-06-02 13:15:00,78.45,78.45,78.41,78.42,4200.0,30.3864,30.3864,30.3709,30.3748,4200.0
2009-06-02 13:20:00,78.45,78.45,78.41,78.45,8000.0,30.3864,30.3864,30.3709,30.3864,8000.0
2009-06-02 13:25:00,78.45,78.45,78.43,78.45,3400.0,30.3864,30.3864,30.3787,30.3864,3400.0
2009-06-02 13:30:00,78.45,78.45,78.44,78.45,1200.0,30.3864,30.3864,30.3825,30.3864,1200.0
2009-06-02 13:35:00,78.45,78.45,78.44,78.45,9500.0,30.3864,30.3864,30.3825,30.3864,9500.0
2009-06-02 13:40:00,78.45,78.45,78.35,78.35,1000.0,30.3864,30.3864,30.3477,30.3477,1000.0
2009-06-02 13:45:00,78.45,78.45,78.4,78.43,4000.0,30.3864,30.3864,30.367,30.3787,4000.0
2009-06-02 13:50:00,78.45,78.45,78.4,78.45,3600.0,30.3864,30.3864,30.367,30.3864,3600.0
2009-06-02 13:55:00,78.45,78.45,78.42,78.45,1700.0,30.3864,30.3864,30.3748,30.3864,1700.0
2009-06-02 14:00:00,78.45,78.45,78.42,78.44,6200.0,30.3864,30.3864,30.3748,30.3825,6200.0
2009-06-02 14:05:00,78.45,78.45,78.42,78.45,1400.0,30.3864,30.3864,30.3748,30.3864,1400.0
2009-06-02 14:10:00,78.42,78.45,78.42,78.45,2300.0,30.3748,30.3864,30.3748,30.3864,2300.0
2009-06-02 14:15:00,78.45,78.45,78.44,78.45,3100.0,30.3864,30.3864,30.3825,30.3864,3100.0
2009-06-02 14:20:00,78.45,78.45,78.44,78.45,35600.0,30.3864,30.3864,30.3825,30.3864,35600.0
2009-06-02 14:25:00,78.45,78.45,78.42,78.43,4200.0,30.3864,30.3864,30.3748,30.3787,4200.0
2009-06-02 14:30:00,78.41,78.45,78.3,78.43,2600.0,30.3709,30.3864,30.3283,30.3787,2600.0
2009-06-02 14:35:00,78.44,78.45,78.43,78.44,22200.0,30.3825,30.3864,30.3787,30.3825,22200.0
2009-06-02 14:40:00,78.45,78.45,78.42,78.45,2500.0,30.3864,30.3864,30.3748,30.3864,2500.0
2009-06-02 14:45:00,78.45,78.45,78.43,78.45,2200.0,30.3864,30.3864,30.3787,30.3864,2200.0
2009-06-02 14:50:00,78.45,78.45,78.45,78.45,1500.0,30.3864,30.3864,30.3864,30.3864,1500.0
2009-06-02 14:55:00,78.45,78.45,78.45,78.45,4500.0,30.3864,30.3864,30.3864,30.3864,4500.0
2009-06-02 15:00:00,78.45,78.45,78.45,78.45,10600.0,30.3864,30.3864,30.3864,30.3864,10600.0
2009-06-02 15:05:00,78.45,78.45,78.44,78.45,4600.0,30.3864,30.3864,30.3825,30.3864,4600.0
2009-06-02 15:10:00,78.44,78.45,78.44,78.44,3800.0,30.3825,30.3864,30.3825,30.3825,3800.0
2009-06-02 15:15:00,78.45,78.45,78.17,78.31,17900.0,30.3864,30.3864,30.278,30.3322,17900.0
2009-06-02 15:20:00,78.26,78.45,78.26,78.42,9100.0,30.3128,30.3864,30.3128,30.3748,9100.0
2009-06-02 15:25:00,78.42,78.65,78.4,78.53,41800.0,30.3748,30.4639,30.367,30.4174,41800.0
2009-06-02 15:30:00,78.55,78.57,78.47,78.55,6000.0,30.4252,30.4329,30.3942,30.4252,6000.0
2009-06-02 15:35:00,78.57,78.62,78.57,78.61,1900.0,30.4329,30.4523,30.4329,30.4484,1900.0
2009-06-02 15:40:00,78.58,78.65,78.58,78.64,10700.0,30.4368,30.4639,30.4368,30.46,10700.0
2009-06-02 15:45:00,78.63,78.69,78.61,78.65,6400.0,30.4561,30.4794,30.4484,30.4639,6400.0
2009-06-02 15:50:00,78.68,78.69,78.51,78.63,12700.0,30.4755,30.4794,30.4097,30.4561,12700.0
2009-06-02 15:55:00,78.65,78.71,78.62,78.67,46400.0,30.4639,30.4871,30.4523,30.4716,46400.0
2009-06-03 09:30:00,78.92,78.94,78.6,78.68,38400.0,30.5685,30.5762,30.4445,30.4755,38400.0
2009-06-03 09:35:00,78.66,78.66,78.32,78.33,14900.0,30.4678,30.4678,30.3361,30.3399,14900.0
2009-06-03 09:40:00,78.33,78.39,78.28,78.38,4200.0,30.3399,30.3632,30.3206,30.3593,4200.0
2009-06-03 09:45:00,78.32,78.39,78.25,78.32,3800.0,30.3361,30.3632,30.3089,30.3361,3800.0
2009-06-03 09:50:00,78.43,78.44,78.25,78.25,4500.0,30.3787,30.3825,30.3089,30.3089,4500.0
2009-06-03 09:55:00,78.25,78.36,78.21,78.35,3400.0,30.3089,30.3516,30.2935,30.3477,3400.0
2009-06-03 10:00:00,78.31,78.33,78.2,78.23,6300.0,30.3322,30.3399,30.2896,30.3012,6300.0
2009-06-03 10:05:00,78.23,78.32,78.17,78.26,6200.0,30.3012,30.3361,30.278,30.3128,6200.0
2009-06-03 10:10:00,78.19,78.25,78.18,78.21,2400.0,30.2857,30.3089,30.2818,30.2935,2400.0
2009-06-03 10:15:00,78.24,78.26,78.18,78.24,4000.0,30.3051,30.3128,30.2818,30.3051,4000.0
2009-06-03 10:20:00,78.26,78.26,78.19,78.2,1800.0,30.3128,30.3128,30.2857,30.2896,1800.0
2009-06-03 10:25:00,78.25,78.31,78.17,78.31,6700.0,30.3089,30.3322,30.278,30.3322,6700.0
2009-06-03 10:30:00,78.21,78.24,78.2,78.2,3400.0,30.2935,30.3051,30.2896,30.2896,3400.0
2009-06-03 10:35:00,78.17,78.17,78.11,78.15,28700.0,30.278,30.278,30.2547,30.2702,28700.0
2009-06-03 10:40:00,78.24,78.36,78.19,78.19,2900.0,30.3051,30.3516,30.2857,30.2857,2900.0
2009-06-03 10:45:00,78.21,78.25,78.19,78.25,3700.0,30.2935,30.3089,30.2857,30.3089,3700.0
2009-06-03 10:50:00,78.23,78.33,78.21,78.3,8600.0,30.3012,30.3399,30.2935,30.3283,8600.0
2009-06-03 10:55:00,78.24,78.33,78.24,78.29,5700.0,30.3051,30.3399,30.3051,30.3244,5700.0
2009-06-03 11:00:00,78.34,78.45,78.2,78.25,9900.0,30.3438,30.3864,30.2896,30.3089,9900.0
2009-06-03 11:05:00,78.23,78.27,78.22,78.22,2100.0,30.3012,30.3167,30.2973,30.2973,2100.0
2009-06-03 11:10:00,78.25,78.33,78.25,78.25,3000.0,30.3089,30.3399,30.3089,30.3089,3000.0
2009-06-03 11:15:00,78.23,78.27,78.2,78.22,3600.0,30.3012,30.3167,30.2896,30.2973,3600.0
2009-06-03 11:20:00,78.22,78.26,78.19,78.26,7600.0,30.2973,30.3128,30.2857,30.3128,7600.0
2009-06-03 11:25:00,78.24,78.27,78.24,78.27,1900.0,30.3051,30.3167,30.3051,30.3167,1900.0
2009-06-03 11:30:00,78.3,78.3,78.28,78.28,900.0,30.3283,30.3283,30.3206,30.3206,900.0
2009-06-03 11:35:00,78.31,78.38,78.27,78.38,1800.0,30.3322,30.3593,30.3167,30.3593,1800.0
2009-06-03 11:40:00,78.39,78.4,78.39,78.4,900.0,30.3632,30.367,30.3632,30.367,900.0
2009-06-03 11:45:00,78.37,78.41,78.37,78.41,2200.0,30.3554,30.3709,30.3554,30.3709,2200.0
2009-06-03 11:50:00,78.4,78.42,78.3,78.3,5400.0,30.367,30.3748,30.3283,30.3283,5400.0
2009-06-03 11:55:00,78.35,78.4,78.3,78.36,4800.0,30.3477,30.367,30.3283,30.3516,4800.0
2009-06-03 12:00:00,78.32,78.38,78.31,78.35,3300.0,30.3361,30.3593,30.3322,30.3477,3300.0
2009-06-03 12:05:00,78.39,78.41,78.39,78.41,1300.0,30.3632,30.3709,30.3632,30.3709,1300.0
2009-06-03 12:10:00,78.4,78.4,78.2,78.35,3300.0,30.367,30.367,30.2896,30.3477,3300.0
2009-06-03 12:15:00,78.34,78.34,78.23,78.23,1800.0,30.3438,30.3438,30.3012,30.3012,1800.0
2009-06-03 12:20:00,78.29,78.29,78.21,78.21,1700.0,30.3244,30.3244,30.2935,30.2935,1700.0
2009-06-03 12:25:00,78.24,78.27,78.21,78.26,2800.0,30.3051,30.3167,30.2935,30.3128,2800.0
2009-06-03 12:30:00,78.25,78.27,78.22,78.24,32200.0,30.3089,30.3167,30.2973,30.3051,32200.0
2009-06-03 12:35:00,78.22,78.43,78.22,78.26,6400.0,30.2973,30.3787,30.2973,30.3128,6400.0
2009-06-03 12:40:00,78.32,78.4,78.31,78.4,1400.0,30.3361,30.367,30.3322,30.367,1400.0
2009-06-03 12:45:00,78.39,78.44,78.34,78.41,5800.0,30.3632,30.3825,30.3438,30.3709,5800.0
2009-06-03 12:50:00,78.4,78.41,78.33,78.33,4300.0,30.367,30.3709,30.3399,30.3399,4300.0
2009-06-03 12:55:00,78.37,78.37,78.3,78.3,6100.0,30.3554,30.3554,30.3283,30.3283,6100.0
2009-06-03 13:00:00,78.31,78.35,78.22,78.28,44300.0,30.3322,30.3477,30.2973,30.3206,44300.0
2009-06-03 13:05:00,78.23,78.29,78.16,78.22,22400.0,30.3012,30.3244,30.2741,30.2973,22400.0
2009-06-03 13:10:00,78.22,78.25,78.22,78.23,28500.0,30.2973,30.3089,30.2973,30.3012,28500.0
2009-06-03 13:15:00,78.24,78.27,78.22,78.23,17300.0,30.3051,30.3167,30.2973,30.3012,17300.0
2009-06-03 13:20:00,78.24,78.3,78.13,78.17,30200.0,30.3051,30.3283,30.2625,30.278,30200.0
2009-06-03 13:25:00,78.18,78.18,78.14,78.15,10900.0,30.2818,30.2818,30.2663,30.2702,10900.0
2009-06-03 13:30:00,78.14,78.17,78.01,78.04,22900.0,30.2663,30.278,30.216,30.2276,22900.0
2009-06-03 13:35:00,78.04,78.13,78.03,78.08,11400.0,30.2276,30.2625,30.2237,30.2431,11400.0
2009-06-03 13:40:00,78.08,78.08,78.03,78.03,2800.0,30.2431,30.2431,30.2237,30.2237,2800.0
2009-06-03 13:45:00,78.05,78.09,78.05,78.06,1500.0,30.2315,30.247,30.2315,30.2354,1500.0
2009-06-03 13:50:00,78.05,78.16,78.03,78.04,4800.0,30.2315,30.2741,30.2237,30.2276,4800.0
2009-06-03 13:55:00,78.05,78.14,78.05,78.07,1600.0,30.2315,30.2663,30.2315,30.2392,1600.0
2009-06-03 14:00:00,78.12,78.12,78.05,78.12,5200.0,30.2586,30.2586,30.2315,30.2586,5200.0
2009-06-03 14:05:00,78.11,78.16,78.05,78.15,2200.0,30.2547,30.2741,30.2315,30.2702,2200.0
2009-06-03 14:10:00,78.1,78.12,78.05,78.12,2500.0,30.2508,30.2586,30.2315,30.2586,2500.0
2009-06-03 14:15:00,78.13,78.19,78.08,78.08,2700.0,30.2625,30.2857,30.2431,30.2431,2700.0
2009-06-03 14:20:00,78.14,78.15,78.14,78.14,1100.0,30.2663,30.2702,30.2663,30.2663,1100.0
2009-06-03 14:25:00,78.12,78.24,78.09,78.15,4800.0,30.2586,30.3051,30.247,30.2702,4800.0
2009-06-03 14:30:00,78.13,78.15,78.08,78.15,2800.0,30.2625,30.2702,30.2431,30.2702,2800.0
2009-06-03 14:35:00,78.1,78.1,78.06,78.08,1000.0,30.2508,30.2508,30.2354,30.2431,1000.0
2009-06-03 14:40:00,78.08,78.12,78.05,78.11,3800.0,30.2431,30.2586,30.2315,30.2547,3800.0
2009-06-03 14:45:00,78.09,78.15,78.05,78.11,4300.0,30.247,30.2702,30.2315,30.2547,4300.0
2009-06-03 14:50:00,78.09,78.11,78.06,78.07,2800.0,30.247,30.2547,30.2354,30.2392,2800.0
2009-06-03 14:55:00,78.09,78.14,78.08,78.13,2800.0,30.247,30.2663,30.2431,30.2625,2800.0
2009-06-03 15:00:00,78.12,78.14,78.09,78.12,2200.0,30.2586,30.2663,30.247,30.2586,2200.0
2009-06-03 15:05:00,78.08,78.21,78.03,78.14,20100.0,30.2431,30.2935,30.2237,30.2663,20100.0
2009-06-03 15:10:00,78.19,78.26,78.11,78.22,28100.0,30.2857,30.3128,30.2547,30.2973,28100.0
2009-06-03 15:15:00,78.21,78.23,78.18,78.2,6000.0,30.2935,30.3012,30.2818,30.2896,6000.0
2009-06-03 15:20:00,78.21,78.24,78.15,78.18,4100.0,30.2935,30.3051,30.2702,30.2818,4100.0
2009-06-03 15:25:00,78.18,78.21,78.05,78.05,6100.0,30.2818,30.2935,30.2315,30.2315,6100.0
2009-06-03 15:30:00,78.09,78.15,78.09,78.14,9100.0,30.247,30.2702,30.247,30.2663,9100.0
2009-06-03 15:35:00,78.14,78.16,78.05,78.12,6500.0,30.2663,30.2741,30.2315,30.2586,6500.0
2009-06-03 15:40:00,78.12,78.13,78.03,78.03,29500.0,30.2586,30.2625,30.2237,30.2237,29500.0
2009-06-03 15:45:00,78.06,78.08,78.03,78.07,34800.0,30.2354,30.2431,30.2237,30.2392,34800.0
2009-06-03 15:50:00,78.09,78.2,78.05,78.15,11800.0,30.247,30.2896,30.2315,30.2702,11800.0
2009-06-03 15:55:00,78.15,78.24,78.11,78.2,17600.0,30.2702,30.3051,30.2547,30.2896,17600.0
2009-06-04 09:30:00,78.67,78.67,78.02,78.24,20100.0,30.4716,30.4716,30.2199,30.3051,20100.0
2009-06-04 09:35:00,78.26,78.57,78.16,78.57,5400.0,30.3128,30.4329,30.2741,30.4329,5400.0
2009-06-04 09:40:00,78.35,78.56,78.32,78.45,9500.0,30.3477,30.429,30.3361,30.3864,9500.0
2009-06-04 09:45:00,78.35,78.46,78.3,78.4,6000.0,30.3477,30.3903,30.3283,30.367,6000.0
2009-06-04 09:50:00,78.43,78.43,78.13,78.25,2800.0,30.3787,30.3787,30.2625,30.3089,2800.0
2009-06-04 09:55:00,78.2,78.2,78.1,78.2,3200.0,30.2896,30.2896,30.2508,30.2896,3200.0
2009-06-04 10:00:00,78.2,78.32,78.2,78.25,4900.0,30.2896,30.3361,30.2896,30.3089,4900.0
2009-06-04 10:05:00,78.21,78.25,78.2,78.23,2200.0,30.2935,30.3089,30.2896,30.3012,2200.0
2009-06-04 10:10:00,78.22,78.3,78.2,78.23,12100.0,30.2973,30.3283,30.2896,30.3012,12100.0
2009-06-04 10:15:00,78.2,78.3,78.19,78.2,11000.0,30.2896,30.3283,30.2857,30.2896,11000.0
2009-06-04 10:20:00,78.28,78.29,78.25,78.29,1800.0,30.3206,30.3244,30.3089,30.3244,1800.0
2009-06-04 10:25:00,78.3,78.3,78.26,78.28,1200.0,30.3283,30.3283,30.3128,30.3206,1200.0
2009-06-04 10:30:00,78.3,78.3,78.22,78.25,2800.0,30.3283,30.3283,30.2973,30.3089,2800.0
2009-06-04 10:35:00,78.23,78.25,78.23,78.24,3000.0,30.3012,30.3089,30.3012,30.3051,3000.0
2009-06-04 10:40:00,78.3,78.3,78.24,78.27,3700.0,30.3283,30.3283,30.3051,30.3167,3700.0
2009-06-04 10:45:00,78.27,78.3,78.23,78.23,5900.0,30.3167,30.3283,30.3012,30.3012,5900.0
2009-06-04 10:50:00,78.25,78.29,78.23,78.25,6100.0,30.3089,30.3244,30.3012,30.3089,6100.0
2009-06-04 10:55:00,78.25,78.29,78.25,78.27,6000.0,30.3089,30.3244,30.3089,30.3167,6000.0
2009-06-04 11:00:00,78.29,78.3,78.26,78.28,3400.0,30.3244,30.3283,30.3128,30.3206,3400.0
2009-06-04 11:05:00,78.28,78.3,78.25,78.27,6600.0,30.3206,30.3283,30.3089,30.3167,6600.0
2009-06-04 11:10:00,78.26,78.28,78.24,78.28,3100.0,30.3128,30.3206,30.3051,30.3206,3100.0
2009-06-04 11:15:00,78.26,78.3,78.24,78.29,3200.0,30.3128,30.3283,30.3051,30.3244,3200.0
2009-06-04 11:20:00,78.27,78.29,78.25,78.27,2600.0,30.3167,30.3244,30.3089,30.3167,2600.0
2009-06-04 11:25:00,78.25,78.37,78.25,78.33,7100.0,30.3089,30.3554,30.3089,30.3399,7100.0
2009-06-04 11:30:00,78.32,78.37,78.25,78.25,10500.0,30.3361,30.3554,30.3089,30.3089,10500.0
2009-06-04 11:35:00,78.27,78.31,78.23,78.28,3900.0,30.3167,30.3322,30.3012,30.3206,3900.0
2009-06-04 11:40:00,78.25,78.27,78.23,78.24,11100.0,30.3089,30.3167,30.3012,30.3051,11100.0
2009-06-04 11:45:00,78.24,78.27,78.21,78.21,3400.0,30.3051,30.3167,30.2935,30.2935,3400.0
2009-06-04 11:50:00,78.21,78.27,78.21,78.25,5300.0,30.2935,30.3167,30.2935,30.3089,5300.0
2009-06-04 11:55:00,78.26,78.26,78.19,78.2,4700.0,30.3128,30.3128,30.2857,30.2896,4700.0
2009-06-04 12:00:00,78.21,78.21,78.19,78.21,3500.0,30.2935,30.2935,30.2857,30.2935,3500.0
2009-06-04 12:05:00,78.19,78.27,78.19,78.19,5100.0,30.2857,30.3167,30.2857,30.2857,5100.0
2009-06-04 12:10:00,78.21,78.26,78.2,78.2,8700.0,30.2935,30.3128,30.2896,30.2896,8700.0
2009-06-04 12:15:00,78.21,78.22,78.19,78.2,2200.0,30.2935,30.2973,30.2857,30.2896,2200.0
2009-06-04 12:20:00,78.2,78.21,78.19,78.19,3300.0,30.2896,30.2935,30.2857,30.2857,3300.0
2009-06-04 12:25:00,78.2,78.34,78.19,78.21,8400.0,30.2896,30.3438,30.2857,30.2935,8400.0
2009-06-04 12:30:00,78.19,78.21,78.19,78.2,5100.0,30.2857,30.2935,30.2857,30.2896,5100.0
2009-06-04 12:35:00,78.2,78.24,78.19,78.21,11800.0,30.2896,30.3051,30.2857,30.2935,11800.0
2009-06-04 12:40:00,78.21,78.25,78.2,78.21,5300.0,30.2935,30.3089,30.2896,30.2935,5300.0
2009-06-04 12:45:00,78.2,78.25,78.19,78.19,3300.0,30.2896,30.3089,30.2857,30.2857,3300.0
2009-06-04 12:50:00,78.2,78.24,78.19,78.2,23800.0,30.2896,30.3051,30.2857,30.2896,23800.0
2009-06-04 12:55:00,78.2,78.22,78.19,78.19,3200.0,30.2896,30.2973,30.2857,30.2857,3200.0
2009-06-04 13:00:00,78.2,78.24,78.19,78.19,5300.0,30.2896,30.3051,30.2857,30.2857,5300.0
2009-06-04 13:05:00,78.19,78.21,78.19,78.19,7400.0,30.2857,30.2935,30.2857,30.2857,7400.0
2009-06-04 13:10:00,78.19,78.26,78.19,78.23,12000.0,30.2857,30.3128,30.2857,30.3012,12000.0
2009-06-04 13:15:00,78.24,78.27,78.19,78.27,10800.0,30.3051,30.3167,30.2857,30.3167,10800.0
2009-06-04 13:20:00,78.27,78.28,78.2,78.22,4900.0,30.3167,30.3206,30.2896,30.2973,4900.0
2009-06-04 13:25:00,78.21,78.24,78.2,78.22,2400.0,30.2935,30.3051,30.2896,30.2973,2400.0
2009-06-04 13:30:00,78.23,78.28,78.23,78.25,6400.0,30.3012,30.3206,30.3012,30.3089,6400.0
2009-06-04 13:35:00,78.27,78.3,78.24,78.28,6000.0,30.3167,30.3283,30.3051,30.3206,6000.0
2009-06-04 13:40:00,78.28,78.3,78.26,78.27,7100.0,30.3206,30.3283,30.3128,30.3167,7100.0
2009-06-04 13:45:00,78.27,78.46,78.24,78.4,10300.0,30.3167,30.3903,30.3051,30.367,10300.0
2009-06-04 13:50:00,78.44,78.46,78.32,78.39,6900.0,30.3825,30.3903,30.3361,30.3632,6900.0
2009-06-04 13:55:00,78.4,78.41,78.26,78.34,5400.0,30.367,30.3709,30.3128,30.3438,5400.0
2009-06-04 14:00:00,78.38,78.42,78.33,78.41,3800.0,30.3593,30.3748,30.3399,30.3709,3800.0
2009-06-04 14:05:00,78.4,78.41,78.29,78.3,5900.0,30.367,30.3709,30.3244,30.3283,5900.0
2009-06-04 14:10:00,78.34,78.35,78.28,78.29,6500.0,30.3438,30.3477,30.3206,30.3244,6500.0
2009-06-04 14:15:00,78.28,78.35,78.26,78.31,6500.0,30.3206,30.3477,30.3128,30.3322,6500.0
2009-06-04 14:20:00,78.35,78.41,78.29,78.33,17100.0,30.3477,30.3709,30.3244,30.3399,17100.0
2009-06-04 14:25:00,78.31,78.59,78.3,78.47,29200.0,30.3322,30.4406,30.3283,30.3942,29200.0
2009-06-04 14:30:00,78.47,78.5,78.3,78.37,33000.0,30.3942,30.4058,30.3283,30.3554,33000.0
2009-06-04 14:35:00,78.38,78.41,78.33,78.35,14800.0,30.3593,30.3709,30.3399,30.3477,14800.0
2009-06-04 14:40:00,78.34,78.7,78.33,78.36,20800.0,30.3438,30.4833,30.3399,30.3516,20800.0
2009-06-04 14:45:00,78.39,78.4,78.34,78.34,5700.0,30.3632,30.367,30.3438,30.3438,5700.0
2009-06-04 14:50:00,78.34,78.38,78.33,78.35,6300.0,30.3438,30.3593,30.3399,30.3477,6300.0
2009-06-04 14:55:00,78.34,78.36,78.3,78.31,6200.0,30.3438,30.3516,30.3283,30.3322,6200.0
2009-06-04 15:00:00,78.31,78.37,78.31,78.37,5400.0,30.3322,30.3554,30.3322,30.3554,5400.0
2009-06-04 15:05:00,78.35,78.37,78.32,78.34,4800.0,30.3477,30.3554,30.3361,30.3438,4800.0
2009-06-04 15:10:00,78.34,78.35,78.32,78.34,2500.0,30.3438,30.3477,30.3361,30.3438,2500.0
2009-06-04 15:15:00,78.36,78.37,78.31,78.32,11200.0,30.3516,30.3554,30.3322,30.3361,11200.0
2009-06-04 15:20:00,78.35,78.36,78.32,78.34,4500.0,30.3477,30.3516,30.3361,30.3438,4500.0
2009-06-04 15:25:00,78.33,78.35,78.32,78.32,3400.0,30.3399,30.3477,30.3361,30.3361,3400.0
2009-06-04 15:30:00,78.32,78.34,78.31,78.32,7800.0,30.3361,30.3438,30.3322,30.3361,7800.0
2009-06-04 15:35:00,78.33,78.33,78.31,78.32,6400.0,30.3399,30.3399,30.3322,30.3361,6400.0
2009-06-04 15:40:00,78.33,78.33,78.3,78.31,13400.0,30.3399,30.3399,30.3283,30.3322,13400.0
2009-06-04 15:45:00,78.32,78.35,78.3,78.35,12800.0,30.3361,30.3477,30.3283,30.3477,12800.0
2009-06-04 15:50:00,78.33,78.4,78.32,78.36,9800.0,30.3399,30.367,30.3361,30.3516,9800.0
2009-06-04 15:55:00,78.36,78.5,78.34,78.49,23200.0,30.3516,30.4058,30.3438,30.4019,23200.0
2009-06-05 09:30:00,78.99,78.99,78.42,78.75,17800.0,30.5956,30.5956,30.3748,30.5026,17800.0
2009-06-05 09:35:00,78.78,78.94,78.75,78.93,14400.0,30.5142,30.5762,30.5026,30.5723,14400.0
2009-06-05 09:40:00,78.88,78.96,78.88,78.96,3100.0,30.553,30.584,30.553,30.584,3100.0
2009-06-05 09:45:00,78.93,78.96,78.85,78.96,9700.0,30.5723,30.584,30.5414,30.584,9700.0
2009-06-05 09:50:00,78.95,78.96,78.86,78.92,9800.0,30.5801,30.584,30.5452,30.5685,9800.0
2009-06-05 09:55:00,78.92,78.92,78.85,78.89,14500.0,30.5685,30.5685,30.5414,30.5568,14500.0
2009-06-05 10:00:00,78.89,78.9,78.85,78.85,7600.0,30.5568,30.5607,30.5414,30.5414,7600.0
2009-06-05 10:05:00,78.87,78.89,78.74,78.74,14500.0,30.5491,30.5568,30.4987,30.4987,14500.0
2009-06-05 10:10:00,78.74,78.83,78.62,78.7,8600.0,30.4987,30.5336,30.4523,30.4833,8600.0
2009-06-05 10:15:00,78.67,78.67,78.31,78.41,24500.0,30.4716,30.4716,30.3322,30.3709,24500.0
2009-06-05 10:20:00,78.43,78.8,78.35,78.76,11300.0,30.3787,30.522,30.3477,30.5065,11300.0
2009-06-05 10:25:00,78.77,78.77,78.63,78.74,7700.0,30.5104,30.5104,30.4561,30.4987,7700.0
2009-06-05 10:30:00,78.73,78.82,78.69,78.72,10000.0,30.4949,30.5297,30.4794,30.491,10000.0
2009-06-05 10:35:00,78.74,78.88,78.74,78.79,8100.0,30.4987,30.553,30.4987,30.5181,8100.0
2009-06-05 10:40:00,78.81,78.85,78.77,78.85,7500.0,30.5259,30.5414,30.5104,30.5414,7500.0
2009-06-05 10:45:00,78.89,78.9,78.89,78.9,2100.0,30.5568,30.5607,30.5568,30.5607,2100.0
2009-06-05 10:50:00,78.9,78.97,78.81,78.9,21700.0,30.5607,30.5878,30.5259,30.5607,21700.0
2009-06-05 10:55:00,78.92,78.92,78.87,78.89,1500.0,30.5685,30.5685,30.5491,30.5568,1500.0
2009-06-05 11:00:00,78.9,78.92,78.89,78.91,2700.0,30.5607,30.5685,30.5568,30.5646,2700.0
2009-06-05 11:05:00,78.92,78.96,78.88,78.96,5500.0,30.5685,30.584,30.553,30.584,5500.0
2009-06-05 11:10:00,78.96,78.96,78.9,78.93,13000.0,30.584,30.584,30.5607,30.5723,13000.0
2009-06-05 11:15:00,78.93,78.96,78.88,78.9,9500.0,30.5723,30.584,30.553,30.5607,9500.0
2009-06-05 11:20:00,78.92,78.93,78.9,78.93,5000.0,30.5685,30.5723,30.5607,30.5723,5000.0
2009-06-05 11:25:00,78.93,78.93,78.9,78.9,1900.0,30.5723,30.5723,30.5607,30.5607,1900.0
2009-06-05 11:30:00,78.92,78.92,78.9,78.9,5800.0,30.5685,30.5685,30.5607,30.5607,5800.0
2009-06-05 11:35:00,78.92,78.92,78.88,78.91,13100.0,30.5685,30.5685,30.553,30.5646,13100.0
2009-06-05 11:40:00,78.92,78.92,78.9,78.92,4100.0,30.5685,30.5685,30.5607,30.5685,4100.0
2009-06-05 11:45:00,78.92,78.92,78.9,78.91,5800.0,30.5685,30.5685,30.5607,30.5646,5800.0
2009-06-05 11:50:00,78.9,78.91,78.89,78.91,8400.0,30.5607,30.5646,30.5568,30.5646,8400.0
2009-06-05 11:55:00,78.91,78.91,78.85,78.9,43400.0,30.5646,30.5646,30.5414,30.5607,43400.0
2009-06-05 12:00:00,78.9,78.9,78.85,78.87,11800.0,30.5607,30.5607,30.5414,30.5491,11800.0
2009-06-05 12:05:00,78.89,78.9,78.85,78.86,3300.0,30.5568,30.5607,30.5414,30.5452,3300.0
2009-06-05 12:10:00,78.9,78.9,78.85,78.89,16500.0,30.5607,30.5607,30.5414,30.5568,16500.0
2009-06-05 12:15:00,78.92,78.92,78.9,78.92,1100.0,30.5685,30.5685,30.5607,30.5685,1100.0
2009-06-05 12:20:00,78.91,78.92,78.89,78.92,4200.0,30.5646,30.5685,30.5568,30.5685,4200.0
2009-06-05 12:25:00,78.92,78.93,78.86,78.89,5200.0,30.5685,30.5723,30.5452,30.5568,5200.0
2009-06-05 12:30:00,78.91,78.92,78.87,78.89,3000.0,30.5646,30.5685,30.5491,30.5568,3000.0
2009-06-05 12:35:00,78.91,78.93,78.88,78.93,2900.0,30.5646,30.5723,30.553,30.5723,2900.0
2009-06-05 12:40:00,78.93,78.96,78.91,78.92,4400.0,30.5723,30.584,30.5646,30.5685,4400.0
2009-06-05 12:45:00,78.94,78.96,78.92,78.96,1400.0,30.5762,30.584,30.5685,30.584,1400.0
2009-06-05 12:50:00,78.95,78.96,78.93,78.93,1300.0,30.5801,30.584,30.5723,30.5723,1300.0
2009-06-05 12:55:00,78.96,78.96,78.94,78.96,2900.0,30.584,30.584,30.5762,30.584,2900.0
2009-06-05 13:00:00,78.94,78.96,78.9,78.92,16600.0,30.5762,30.584,30.5607,30.5685,16600.0
2009-06-05 13:05:00,78.9,78.95,78.86,78.91,77100.0,30.5607,30.5801,30.5452,30.5646,77100.0
2009-06-05 13:10:00,78.92,78.98,78.9,78.91,3800.0,30.5685,30.5917,30.5607,30.5646,3800.0
2009-06-05 13:15:00,78.98,78.99,78.97,78.99,2100.0,30.5917,30.5956,30.5878,30.5956,2100.0
2009-06-05 13:20:00,78.98,78.98,78.96,78.98,2300.0,30.5917,30.5917,30.584,30.5917,2300.0
2009-06-05 13:25:00,78.97,78.99,78.95,78.98,2900.0,30.5878,30.5956,30.5801,30.5917,2900.0
2009-06-05 13:30:00,78.98,78.98,78.93,78.96,24500.0,30.5917,30.5917,30.5723,30.584,24500.0
2009-06-05 13:35:00,78.96,78.97,78.95,78.97,3600.0,30.584,30.5878,30.5801,30.5878,3600.0
2009-06-05 13:40:00,78.97,78.97,78.95,78.96,1500.0,30.5878,30.5878,30.5801,30.584,1500.0
2009-06-05 13:45:00,78.97,78.97,78.92,78.95,2400.0,30.5878,30.5878,30.5685,30.5801,2400.0
2009-06-05 13:50:00,78.94,78.97,78.93,78.94,3700.0,30.5762,30.5878,30.5723,30.5762,3700.0
2009-06-05 13:55:00,78.96,78.96,78.93,78.94,8700.0,30.584,30.584,30.5723,30.5762,8700.0
2009-06-05 14:00:00,78.95,78.95,78.9,78.91,13000.0,30.5801,30.5801,30.5607,30.5646,13000.0
2009-06-05 14:05:00,78.91,78.97,78.9,78.9,7700.0,30.5646,30.5878,30.5607,30.5607,7700.0
2009-06-05 14:10:00,78.95,78.96,78.93,78.95,2300.0,30.5801,30.584,30.5723,30.5801,2300.0
2009-06-05 14:15:00,78.95,78.95,78.86,78.89,11100.0,30.5801,30.5801,30.5452,30.5568,11100.0
2009-06-05 14:20:00,78.93,78.93,78.85,78.86,4000.0,30.5723,30.5723,30.5414,30.5452,4000.0
2009-06-05 14:25:00,78.86,78.94,78.85,78.9,1900.0,30.5452,30.5762,30.5414,30.5607,1900.0
2009-06-05 14:30:00,78.92,78.92,78.85,78.86,9700.0,30.5685,30.5685,30.5414,30.5452,9700.0
2009-06-05 14:35:00,78.86,78.9,78.85,78.89,7000.0,30.5452,30.5607,30.5414,30.5568,7000.0
2009-06-05 14:40:00,78.86,78.9,78.85,78.86,31000.0,30.5452,30.5607,30.5414,30.5452,31000.0
2009-06-05 14:45:00,78.88,78.9,78.84,78.86,5200.0,30.553,30.5607,30.5375,30.5452,5200.0
2009-06-05 14:50:00,78.89,78.89,78.87,78.89,1900.0,30.5568,30.5568,30.5491,30.5568,1900.0
2009-06-05 14:55:00,78.89,78.89,78.75,78.86,15800.0,30.5568,30.5568,30.5026,30.5452,15800.0
2009-06-05 15:00:00,78.89,78.92,78.67,78.75,4400.0,30.5568,30.5685,30.4716,30.5026,4400.0
2009-06-05 15:05:00,78.75,78.88,78.75,78.81,3800.0,30.5026,30.553,30.5026,30.5259,3800.0
2009-06-05 15:10:00,78.87,78.87,78.8,78.8,1900.0,30.5491,30.5491,30.522,30.522,1900.0
2009-06-05 15:15:00,78.81,78.85,78.81,78.81,600.0,30.5259,30.5414,30.5259,30.5259,600.0
2009-06-05 15:20:00,78.88,78.89,78.83,78.88,2500.0,30.553,30.5568,30.5336,30.553,2500.0
2009-06-05 15:25:00,78.88,78.89,78.86,78.88,1100.0,30.553,30.5568,30.5452,30.553,1100.0
2009-06-05 15:30:00,78.87,78.89,78.86,78.87,4600.0,30.5491,30.5568,30.5452,30.5491,4600.0
2009-06-05 15:35:00,78.86,78.89,78.81,78.89,6000.0,30.5452,30.5568,30.5259,30.5568,6000.0
2009-06-05 15:40:00,78.88,78.89,78.65,78.79,8200.0,30.553,30.5568,30.4639,30.5181,8200.0
2009-06-05 15:45:00,78.77,78.88,78.73,78.8,7900.0,30.5104,30.553,30.4949,30.522,7900.0
2009-06-05 15:50:00,78.85,78.86,78.82,78.83,4700.0,30.5414,30.5452,30.5297,30.5336,4700.0
2009-06-05 15:55:00,78.86,78.9,78.81,78.81,6500.0,30.5452,30.5607,30.5259,30.5259,6500.0
2009-06-08 09:30:00,78.97,78.97,78.34,78.43,32300.0,30.5878,30.5878,30.3438,30.3787,32300.0
2009-06-08 09:35:00,78.41,78.43,78.35,78.4,11700.0,30.3709,30.3787,30.3477,30.367,11700.0
2009-06-08 09:40:00,78.35,78.48,78.32,78.47,14200.0,30.3477,30.398,30.3361,30.3942,14200.0
2009-06-08 09:45:00,78.47,78.57,78.37,78.41,13800.0,30.3942,30.4329,30.3554,30.3709,13800.0
2009-06-08 09:50:00,78.45,78.58,78.42,78.5,7000.0,30.3864,30.4368,30.3748,30.4058,7000.0
2009-06-08 09:55:00,78.5,78.5,78.45,78.48,4900.0,30.4058,30.4058,30.3864,30.398,4900.0
2009-06-08 10:00:00,78.45,78.55,78.45,78.55,8500.0,30.3864,30.4252,30.3864,30.4252,8500.0
2009-06-08 10:05:00,78.52,78.63,78.49,78.57,4800.0,30.4135,30.4561,30.4019,30.4329,4800.0
2009-06-08 10:10:00,78.63,78.63,78.52,78.52,5200.0,30.4561,30.4561,30.4135,30.4135,5200.0
2009-06-08 10:15:00,78.52,78.7,78.51,78.7,4800.0,30.4135,30.4833,30.4097,30.4833,4800.0
2009-06-08 10:20:00,78.61,78.72,78.6,78.72,3200.0,30.4484,30.491,30.4445,30.491,3200.0
2009-06-08 10:25:00,78.6,78.71,78.6,78.68,30100.0,30.4445,30.4871,30.4445,30.4755,30100.0
2009-06-08 10:30:00,78.68,78.69,78.6,78.61,2200.0,30.4755,30.4794,30.4445,30.4484,2200.0
2009-06-08 10:35:00,78.64,78.69,78.63,78.69,1900.0,30.46,30.4794,30.4561,30.4794,1900.0
2009-06-08 10:40:00,78.62,78.73,78.62,78.69,6000.0,30.4523,30.4949,30.4523,30.4794,6000.0
2009-06-08 10:45:00,78.62,78.69,78.62,78.67,2800.0,30.4523,30.4794,30.4523,30.4716,2800.0
2009-06-08 10:50:00,78.68,78.7,78.65,78.65,3300.0,30.4755,30.4833,30.4639,30.4639,3300.0
2009-06-08 10:55:00,78.69,78.69,78.55,78.67,3600.0,30.4794,30.4794,30.4252,30.4716,3600.0
2009-06-08 11:00:00,78.67,78.69,78.6,78.69,2400.0,30.4716,30.4794,30.4445,30.4794,2400.0
2009-06-08 11:05:00,78.69,78.75,78.67,78.67,6000.0,30.4794,30.5026,30.4716,30.4716,6000.0
2009-06-08 11:10:00,78.69,78.81,78.68,78.76,16100.0,30.4794,30.5259,30.4755,30.5065,16100.0
2009-06-08 11:15:00,78.76,78.97,78.76,78.84,11100.0,30.5065,30.5878,30.5065,30.5375,11100.0
2009-06-08 11:20:00,78.82,78.88,78.8,78.85,1700.0,30.5297,30.553,30.522,30.5414,1700.0
2009-06-08 11:25:00,78.89,78.94,78.82,78.92,1900.0,30.5568,30.5762,30.5297,30.5685,1900.0
2009-06-08 11:30:00,78.91,78.93,78.85,78.86,2700.0,30.5646,30.5723,30.5414,30.5452,2700.0
2009-06-08 11:35:00,78.87,78.9,78.87,78.88,700.0,30.5491,30.5607,30.5491,30.553,700.0
2009-06-08 11:40:00,78.88,78.89,78.76,78.83,5700.0,30.553,30.5568,30.5065,30.5336,5700.0
2009-06-08 11:45:00,78.82,78.86,78.82,78.86,1400.0,30.5297,30.5452,30.5297,30.5452,1400.0
2009-06-08 11:50:00,78.86,78.86,78.71,78.86,3900.0,30.5452,30.5452,30.4871,30.5452,3900.0
2009-06-08 11:55:00,78.86,78.88,78.81,78.84,2400.0,30.5452,30.553,30.5259,30.5375,2400.0
2009-06-08 12:00:00,78.9,78.94,78.87,78.87,1400.0,30.5607,30.5762,30.5491,30.5491,1400.0
2009-06-08 12:05:00,78.88,78.94,78.85,78.85,4800.0,30.553,30.5762,30.5414,30.5414,4800.0
2009-06-08 12:10:00,78.9,78.9,78.7,78.7,19900.0,30.5607,30.5607,30.4833,30.4833,19900.0
2009-06-08 12:15:00,78.75,78.89,78.75,78.89,2300.0,30.5026,30.5568,30.5026,30.5568,2300.0
2009-06-08 12:20:00,78.86,78.9,78.73,78.75,9100.0,30.5452,30.5607,30.4949,30.5026,9100.0
2009-06-08 12:25:00,78.81,78.81,78.79,78.81,1000.0,30.5259,30.5259,30.5181,30.5259,1000.0
2009-06-08 12:30:00,78.79,78.8,78.7,78.7,1200.0,30.5181,30.522,30.4833,30.4833,1200.0
2009-06-08 12:35:00,78.65,78.65,78.61,78.61,2100.0,30.4639,30.4639,30.4484,30.4484,2100.0
2009-06-08 12:40:00,78.63,78.74,78.63,78.69,1300.0,30.4561,30.4987,30.4561,30.4794,1300.0
2009-06-08 12:45:00,78.73,78.73,78.71,78.71,200.0,30.4949,30.4949,30.4871,30.4871,200.0
2009-06-08 12:50:00,78.73,78.74,78.69,78.69,800.0,30.4949,30.4987,30.4794,30.4794,800.0
2009-06-08 12:55:00,78.69,78.75,78.63,78.75,7000.0,30.4794,30.5026,30.4561,30.5026,7000.0
2009-06-08 13:00:00,78.75,78.75,78.67,78.68,3000.0,30.5026,30.5026,30.4716,30.4755,3000.0
2009-06-08 13:05:00,78.69,78.71,78.67,78.71,2200.0,30.4794,30.4871,30.4716,30.4871,2200.0
2009-06-08 13:10:00,78.71,78.74,78.61,78.61,8000.0,30.4871,30.4987,30.4484,30.4484,8000.0
2009-06-08 13:15:00,78.61,78.74,78.61,78.73,5500.0,30.4484,30.4987,30.4484,30.4949,5500.0
2009-06-08 13:20:00,78.71,78.72,78.65,78.68,2900.0,30.4871,30.491,30.4639,30.4755,2900.0
2009-06-08 13:25:00,78.69,78.69,78.64,78.64,900.0,30.4794,30.4794,30.46,30.46,900.0
2009-06-08 13:30:00,78.69,78.69,78.6,78.64,7700.0,30.4794,30.4794,30.4445,30.46,7700.0
2009-06-08 13:35:00,78.62,78.68,78.59,78.66,5800.0,30.4523,30.4755,30.4406,30.4678,5800.0
2009-06-08 13:40:00,78.66,78.7,78.6,78.62,7300.0,30.4678,30.4833,30.4445,30.4523,7300.0
2009-06-08 13:45:00,78.63,78.64,78.59,78.64,44500.0,30.4561,30.46,30.4406,30.46,44500.0
2009-06-08 13:50:00,78.64,78.72,78.63,78.72,5300.0,30.46,30.491,30.4561,30.491,5300.0
2009-06-08 13:55:00,78.72,78.72,78.69,78.71,4400.0,30.491,30.491,30.4794,30.4871,4400.0
2009-06-08 14:00:00,78.71,78.71,78.69,78.7,1300.0,30.4871,30.4871,30.4794,30.4833,1300.0
2009-06-08 14:05:00,78.7,78.72,78.7,78.72,900.0,30.4833,30.491,30.4833,30.491,900.0
2009-06-08 14:10:00,78.72,78.73,78.7,78.73,1000.0,30.491,30.4949,30.4833,30.4949,1000.0
2009-06-08 14:15:00,78.72,78.75,78.71,78.75,1000.0,30.491,30.5026,30.4871,30.5026,1000.0
2009-06-08 14:20:00,78.74,78.75,78.73,78.75,1300.0,30.4987,30.5026,30.4949,30.5026,1300.0
2009-06-08 14:25:00,78.75,78.75,78.73,78.75,1900.0,30.5026,30.5026,30.4949,30.5026,1900.0
2009-06-08 14:30:00,78.75,78.85,78.75,78.83,5200.0,30.5026,30.5414,30.5026,30.5336,5200.0
2009-06-08 14:35:00,78.83,78.86,78.83,78.85,8300.0,30.5336,30.5452,30.5336,30.5414,8300.0
2009-06-08 14:40:00,78.83,78.83,78.74,78.78,3000.0,30.5336,30.5336,30.4987,30.5142,3000.0
2009-06-08 14:45:00,78.74,78.78,78.73,78.78,2200.0,30.4987,30.5142,30.4949,30.5142,2200.0
2009-06-08 14:50:00,78.79,78.82,78.77,78.77,7600.0,30.5181,30.5297,30.5104,30.5104,7600.0
2009-06-08 14:55:00,78.79,78.79,78.71,78.75,6700.0,30.5181,30.5181,30.4871,30.5026,6700.0
2009-06-08 15:00:00,78.75,78.77,78.71,78.74,3000.0,30.5026,30.5104,30.4871,30.4987,3000.0
2009-06-08 15:05:00,78.77,78.79,78.76,78.79,1600.0,30.5104,30.5181,30.5065,30.5181,1600.0
2009-06-08 15:10:00,78.77,78.82,78.77,78.82,3000.0,30.5104,30.5297,30.5104,30.5297,3000.0
2009-06-08 15:15:00,78.81,78.82,78.77,78.8,2300.0,30.5259,30.5297,30.5104,30.522,2300.0
2009-06-08 15:20:00,78.81,78.85,78.81,78.83,3000.0,30.5259,30.5414,30.5259,30.5336,3000.0
2009-06-08 15:25:00,78.82,78.87,78.82,78.86,3800.0,30.5297,30.5491,30.5297,30.5452,3800.0
2009-06-08 15:30:00,78.83,78.89,78.83,78.87,9500.0,30.5336,30.5568,30.5336,30.5491,9500.0
2009-06-08 15:35:00,78.88,79.05,78.85,79.03,24000.0,30.553,30.6188,30.5414,30.6111,24000.0
2009-06-08 15:40:00,78.94,79.19,78.94,79.16,50000.0,30.5762,30.673,30.5762,30.6614,50000.0
2009-06-08 15:45:00,79.2,79.25,79.17,79.24,32300.0,30.6769,30.6963,30.6653,30.6924,32300.0
2009-06-08 15:50:00,79.24,79.25,79.14,79.14,10000.0,30.6924,30.6963,30.6537,30.6537,10000.0
2009-06-08 15:55:00,79.17,79.19,79.05,79.13,17500.0,30.6653,30.673,30.6188,30.6498,17500.0
2009-06-09 09:30:00,79.22,79.22,78.61,78.75,22500.0,30.6847,30.6847,30.4484,30.5026,22500.0
2009-06-09 09:35:00,78.75,78.78,78.73,78.75,4400.0,30.5026,30.5142,30.4949,30.5026,4400.0
2009-06-09 09:40:00,78.72,78.8,78.69,78.8,10600.0,30.491,30.522,30.4794,30.522,10600.0
2009-06-09 09:45:00,78.8,78.8,78.76,78.76,6700.0,30.522,30.522,30.5065,30.5065,6700.0
2009-06-09 09:50:00,78.8,78.82,78.75,78.78,2800.0,30.522,30.5297,30.5026,30.5142,2800.0
2009-06-09 09:55:00,78.84,79.08,78.82,79.08,1300.0,30.5375,30.6304,30.5297,30.6304,1300.0
2009-06-09 10:00:00,78.99,79.03,78.96,79.03,2500.0,30.5956,30.6111,30.584,30.6111,2500.0
2009-06-09 10:05:00,79.04,79.05,79.02,79.03,5700.0,30.6149,30.6188,30.6072,30.6111,5700.0
2009-06-09 10:10:00,79.02,79.05,78.98,78.98,9600.0,30.6072,30.6188,30.5917,30.5917,9600.0
2009-06-09 10:15:00,78.96,79.0,78.94,79.0,4200.0,30.584,30.5995,30.5762,30.5995,4200.0
2009-06-09 10:20:00,78.99,79.01,78.95,78.95,3300.0,30.5956,30.6033,30.5801,30.5801,3300.0
2009-06-09 10:25:00,78.94,78.95,78.94,78.95,2000.0,30.5762,30.5801,30.5762,30.5801,2000.0
2009-06-09 10:30:00,78.95,79.0,78.93,78.99,5100.0,30.5801,30.5995,30.5723,30.5956,5100.0
2009-06-09 10:35:00,78.99,79.0,78.94,78.95,3100.0,30.5956,30.5995,30.5762,30.5801,3100.0
2009-06-09 10:40:00,78.93,79.0,78.93,78.96,2100.0,30.5723,30.5995,30.5723,30.584,2100.0
2009-06-09 10:45:00,78.98,79.01,78.96,78.97,6700.0,30.5917,30.6033,30.584,30.5878,6700.0
2009-06-09 10:50:00,78.97,79.02,78.97,79.01,5100.0,30.5878,30.6072,30.5878,30.6033,5100.0
2009-06-09 10:55:00,79.02,79.04,78.9,79.0,17200.0,30.6072,30.6149,30.5607,30.5995,17200.0
2009-06-09 11:00:00,78.94,79.0,78.94,78.99,2600.0,30.5762,30.5995,30.5762,30.5956,2600.0
2009-06-09 11:05:00,78.99,79.0,78.97,78.99,3600.0,30.5956,30.5995,30.5878,30.5956,3600.0
2009-06-09 11:10:00,78.97,78.99,78.93,78.93,7000.0,30.5878,30.5956,30.5723,30.5723,7000.0
2009-06-09 11:15:00,78.96,78.97,78.95,78.97,1100.0,30.584,30.5878,30.5801,30.5878,1100.0
2009-06-09 11:20:00,78.97,78.98,78.96,78.97,1800.0,30.5878,30.5917,30.584,30.5878,1800.0
2009-06-09 11:25:00,78.97,78.98,78.96,78.97,8200.0,30.5878,30.5917,30.584,30.5878,8200.0
2009-06-09 11:30:00,78.97,78.98,78.92,78.96,9400.0,30.5878,30.5917,30.5685,30.584,9400.0
2009-06-09 11:35:00,78.98,78.98,78.97,78.97,2300.0,30.5917,30.5917,30.5878,30.5878,2300.0
2009-06-09 11:40:00,78.97,78.98,78.94,78.94,5600.0,30.5878,30.5917,30.5762,30.5762,5600.0
2009-06-09 11:45:00,78.95,78.98,78.95,78.97,1700.0,30.5801,30.5917,30.5801,30.5878,1700.0
2009-06-09 11:50:00,78.97,78.98,78.94,78.97,12500.0,30.5878,30.5917,30.5762,30.5878,12500.0
2009-06-09 11:55:00,78.97,78.99,78.92,78.92,7400.0,30.5878,30.5956,30.5685,30.5685,7400.0
2009-06-09 12:00:00,78.91,78.92,78.76,78.85,13700.0,30.5646,30.5685,30.5065,30.5414,13700.0
2009-06-09 12:05:00,78.82,78.86,78.79,78.8,4400.0,30.5297,30.5452,30.5181,30.522,4400.0
2009-06-09 12:10:00,78.78,78.8,78.73,78.75,21300.0,30.5142,30.522,30.4949,30.5026,21300.0
2009-06-09 12:15:00,78.77,78.77,78.75,78.76,6500.0,30.5104,30.5104,30.5026,30.5065,6500.0
2009-06-09 12:20:00,78.76,78.76,78.72,78.75,3500.0,30.5065,30.5065,30.491,30.5026,3500.0
2009-06-09 12:25:00,78.75,78.79,78.75,78.75,19400.0,30.5026,30.5181,30.5026,30.5026,19400.0
2009-06-09 12:30:00,78.77,78.79,78.76,78.76,3100.0,30.5104,30.5181,30.5065,30.5065,3100.0
2009-06-09 12:35:00,78.76,78.77,78.75,78.76,5900.0,30.5065,30.5104,30.5026,30.5065,5900.0
2009-06-09 12:40:00,78.75,78.88,78.75,78.84,10300.0,30.5026,30.553,30.5026,30.5375,10300.0
2009-06-09 12:45:00,78.82,78.88,78.82,78.86,2700.0,30.5297,30.553,30.5297,30.5452,2700.0
2009-06-09 12:50:00,78.84,78.86,78.82,78.83,1600.0,30.5375,30.5452,30.5297,30.5336,1600.0
2009-06-09 12:55:00,78.82,78.98,78.79,78.93,12100.0,30.5297,30.5917,30.5181,30.5723,12100.0
2009-06-09 13:00:00,79.0,79.0,78.89,78.96,2800.0,30.5995,30.5995,30.5568,30.584,2800.0
2009-06-09 13:05:00,78.97,79.1,78.9,79.02,10700.0,30.5878,30.6382,30.5607,30.6072,10700.0
2009-06-09 13:10:00,79.02,79.02,78.96,79.0,2800.0,30.6072,30.6072,30.584,30.5995,2800.0
2009-06-09 13:15:00,79.0,79.0,78.95,79.0,4600.0,30.5995,30.5995,30.5801,30.5995,4600.0
2009-06-09 13:20:00,79.0,79.02,78.97,79.0,3700.0,30.5995,30.6072,30.5878,30.5995,3700.0
2009-06-09 13:25:00,79.01,79.05,78.97,78.97,11300.0,30.6033,30.6188,30.5878,30.5878,11300.0
2009-06-09 13:30:00,78.96,78.99,78.96,78.98,1200.0,30.584,30.5956,30.584,30.5917,1200.0
2009-06-09 13:35:00,78.95,78.98,78.92,78.98,4700.0,30.5801,30.5917,30.5685,30.5917,4700.0
2009-06-09 13:40:00,78.96,78.98,78.95,78.98,5200.0,30.584,30.5917,30.5801,30.5917,5200.0
2009-06-09 13:45:00,78.98,79.07,78.98,79.0,3600.0,30.5917,30.6266,30.5917,30.5995,3600.0
2009-06-09 13:50:00,79.0,79.05,78.98,78.99,6800.0,30.5995,30.6188,30.5917,30.5956,6800.0
2009-06-09 13:55:00,78.98,79.11,78.98,79.05,5600.0,30.5917,30.6421,30.5917,30.6188,5600.0
2009-06-09 14:00:00,79.05,79.08,79.04,79.05,4600.0,30.6188,30.6304,30.6149,30.6188,4600.0
2009-06-09 14:05:00,79.04,79.05,78.97,78.99,4000.0,30.6149,30.6188,30.5878,30.5956,4000.0
2009-06-09 14:10:00,78.98,79.0,78.95,79.0,4100.0,30.5917,30.5995,30.5801,30.5995,4100.0
2009-06-09 14:15:00,79.0,79.05,78.99,79.0,4400.0,30.5995,30.6188,30.5956,30.5995,4400.0
2009-06-09 14:20:00,79.0,79.07,78.99,78.99,8600.0,30.5995,30.6266,30.5956,30.5956,8600.0
2009-06-09 14:25:00,79.0,79.12,78.99,79.04,9100.0,30.5995,30.6459,30.5956,30.6149,9100.0
2009-06-09 14:30:00,79.05,79.07,79.02,79.04,6000.0,30.6188,30.6266,30.6072,30.6149,6000.0
2009-06-09 14:35:00,79.03,79.06,78.92,79.06,4600.0,30.6111,30.6227,30.5685,30.6227,4600.0
2009-06-09 14:40:00,79.06,79.07,79.02,79.04,4300.0,30.6227,30.6266,30.6072,30.6149,4300.0
2009-06-09 14:45:00,79.0,79.05,79.0,79.01,4300.0,30.5995,30.6188,30.5995,30.6033,4300.0
2009-06-09 14:50:00,79.04,79.07,79.01,79.06,18900.0,30.6149,30.6266,30.6033,30.6227,18900.0
2009-06-09 14:55:00,79.06,79.11,79.03,79.07,12800.0,30.6227,30.6421,30.6111,30.6266,12800.0
2009-06-09 15:00:00,79.06,79.1,79.04,79.07,12200.0,30.6227,30.6382,30.6149,30.6266,12200.0
2009-06-09 15:05:00,79.1,79.1,79.03,79.03,8000.0,30.6382,30.6382,30.6111,30.6111,8000.0
2009-06-09 15:10:00,79.04,79.08,79.04,79.07,2800.0,30.6149,30.6304,30.6149,30.6266,2800.0
2009-06-09 15:15:00,79.08,79.08,79.04,79.07,6800.0,30.6304,30.6304,30.6149,30.6266,6800.0
2009-06-09 15:20:00,79.05,79.06,78.97,78.99,5100.0,30.6188,30.6227,30.5878,30.5956,5100.0
2009-06-09 15:25:00,78.99,78.99,78.97,78.99,5900.0,30.5956,30.5956,30.5878,30.5956,5900.0
2009-06-09 15:30:00,79.0,79.03,78.98,79.0,7900.0,30.5995,30.6111,30.5917,30.5995,7900.0
2009-06-09 15:35:00,79.02,79.15,79.02,79.1,15800.0,30.6072,30.6576,30.6072,30.6382,15800.0
2009-06-09 15:40:00,79.1,79.17,79.1,79.15,7000.0,30.6382,30.6653,30.6382,30.6576,7000.0
2009-06-09 15:45:00,79.14,79.16,79.08,79.14,4600.0,30.6537,30.6614,30.6304,30.6537,4600.0
2009-06-09 15:50:00,79.15,79.19,79.12,79.13,11500.0,30.6576,30.673,30.6459,30.6498,11500.0
2009-06-09 15:55:00,79.15,79.23,79.08,79.08,17600.0,30.6576,30.6885,30.6304,30.6304,17600.0
2009-06-10 09:30:00,79.44,79.5,78.95,79.29,27000.0,30.7699,30.7931,30.5801,30.7118,27000.0
2009-06-10 09:35:00,79.25,79.29,79.03,79.09,8000.0,30.6963,30.7118,30.6111,30.6343,8000.0
2009-06-10 09:40:00,79.11,79.27,79.01,79.17,21100.0,30.6421,30.704,30.6033,30.6653,21100.0
2009-06-10 09:45:00,79.13,79.37,79.1,79.17,10500.0,30.6498,30.7428,30.6382,30.6653,10500.0
2009-06-10 09:50:00,79.24,79.34,79.18,79.31,28900.0,30.6924,30.7311,30.6692,30.7195,28900.0
2009-06-10 09:55:00,79.3,79.3,79.21,79.26,4300.0,30.7157,30.7157,30.6808,30.7002,4300.0
2009-06-10 10:00:00,79.25,79.35,79.25,79.35,11600.0,30.6963,30.735,30.6963,30.735,11600.0
2009-06-10 10:05:00,79.33,79.44,79.33,79.38,5400.0,30.7273,30.7699,30.7273,30.7466,5400.0
2009-06-10 10:10:00,79.31,79.4,79.28,79.33,12900.0,30.7195,30.7544,30.7079,30.7273,12900.0
2009-06-10 10:15:00,79.33,79.36,79.3,79.36,3900.0,30.7273,30.7389,30.7157,30.7389,3900.0
2009-06-10 10:20:00,79.33,79.35,79.28,79.35,2700.0,30.7273,30.735,30.7079,30.735,2700.0
2009-06-10 10:25:00,79.35,79.35,79.31,79.31,1000.0,30.735,30.735,30.7195,30.7195,1000.0
2009-06-10 10:30:00,79.31,79.36,79.2,79.26,9200.0,30.7195,30.7389,30.6769,30.7002,9200.0
2009-06-10 10:35:00,79.2,79.27,79.2,79.2,3400.0,30.6769,30.704,30.6769,30.6769,3400.0
2009-06-10 10:40:00,79.21,79.3,79.17,79.19,6900.0,30.6808,30.7157,30.6653,30.673,6900.0
2009-06-10 10:45:00,79.26,79.26,79.18,79.24,2200.0,30.7002,30.7002,30.6692,30.6924,2200.0
2009-06-10 10:50:00,79.25,79.31,79.24,79.28,2100.0,30.6963,30.7195,30.6924,30.7079,2100.0
2009-06-10 10:55:00,79.27,79.36,79.27,79.36,3700.0,30.704,30.7389,30.704,30.7389,3700.0
2009-06-10 11:00:00,79.33,79.34,79.27,79.29,2200.0,30.7273,30.7311,30.704,30.7118,2200.0
2009-06-10 11:05:00,79.3,79.36,79.26,79.35,7700.0,30.7157,30.7389,30.7002,30.735,7700.0
2009-06-10 11:10:00,79.31,79.33,79.25,79.33,2600.0,30.7195,30.7273,30.6963,30.7273,2600.0
2009-06-10 11:15:00,79.34,79.35,79.19,79.26,8400.0,30.7311,30.735,30.673,30.7002,8400.0
2009-06-10 11:20:00,79.26,79.31,79.21,79.31,1100.0,30.7002,30.7195,30.6808,30.7195,1100.0
2009-06-10 11:25:00,79.31,79.31,79.29,79.3,1300.0,30.7195,30.7195,30.7118,30.7157,1300.0
2009-06-10 11:30:00,79.26,79.31,79.26,79.31,1400.0,30.7002,30.7195,30.7002,30.7195,1400.0
2009-06-10 11:35:00,79.31,79.31,79.25,79.3,1300.0,30.7195,30.7195,30.6963,30.7157,1300.0
2009-06-10 11:40:00,79.31,79.35,79.25,79.3,12200.0,30.7195,30.735,30.6963,30.7157,12200.0
2009-06-10 11:45:00,79.3,79.38,79.3,79.38,3500.0,30.7157,30.7466,30.7157,30.7466,3500.0
2009-06-10 11:50:00,79.37,79.39,79.36,79.39,1200.0,30.7428,30.7505,30.7389,30.7505,1200.0
2009-06-10 11:55:00,79.38,79.39,79.36,79.36,800.0,30.7466,30.7505,30.7389,30.7389,800.0
2009-06-10 12:00:00,79.36,79.45,79.36,79.45,9600.0,30.7389,30.7738,30.7389,30.7738,9600.0
2009-06-10 12:05:00,79.44,79.45,79.4,79.41,5800.0,30.7699,30.7738,30.7544,30.7583,5800.0
2009-06-10 12:10:00,79.45,79.45,79.37,79.45,2200.0,30.7738,30.7738,30.7428,30.7738,2200.0
2009-06-10 12:15:00,79.44,79.44,79.38,79.41,4000.0,30.7699,30.7699,30.7466,30.7583,4000.0
2009-06-10 12:20:00,79.41,79.43,79.38,79.41,4000.0,30.7583,30.766,30.7466,30.7583,4000.0
2009-06-10 12:25:00,79.41,79.43,79.32,79.36,10500.0,30.7583,30.766,30.7234,30.7389,10500.0
2009-06-10 12:30:00,79.37,79.38,79.33,79.38,1500.0,30.7428,30.7466,30.7273,30.7466,1500.0
2009-06-10 12:35:00,79.38,79.39,79.35,79.35,1800.0,30.7466,30.7505,30.735,30.735,1800.0
2009-06-10 12:40:00,79.35,79.39,79.33,79.33,12200.0,30.735,30.7505,30.7273,30.7273,12200.0
2009-06-10 12:45:00,79.33,79.39,79.3,79.3,5200.0,30.7273,30.7505,30.7157,30.7157,5200.0
2009-06-10 12:50:00,79.36,79.37,79.3,79.32,4700.0,30.7389,30.7428,30.7157,30.7234,4700.0
2009-06-10 12:55:00,79.3,79.37,79.3,79.36,7600.0,30.7157,30.7428,30.7157,30.7389,7600.0
2009-06-10 13:00:00,79.35,79.37,79.19,79.2,13400.0,30.735,30.7428,30.673,30.6769,13400.0
2009-06-10 13:05:00,79.2,79.35,79.19,79.25,16800.0,30.6769,30.735,30.673,30.6963,16800.0
2009-06-10 13:10:00,79.19,79.32,79.19,79.3,4600.0,30.673,30.7234,30.673,30.7157,4600.0
2009-06-10 13:15:00,79.33,79.36,79.21,79.21,8600.0,30.7273,30.7389,30.6808,30.6808,8600.0
2009-06-10 13:20:00,79.24,79.25,79.24,79.24,2100.0,30.6924,30.6963,30.6924,30.6924,2100.0
2009-06-10 13:25:00,79.25,79.35,79.25,79.27,2200.0,30.6963,30.735,30.6963,30.704,2200.0
2009-06-10 13:30:00,79.26,79.28,79.19,79.22,5100.0,30.7002,30.7079,30.673,30.6847,5100.0
2009-06-10 13:35:00,79.19,79.22,79.19,79.19,39500.0,30.673,30.6847,30.673,30.673,39500.0
2009-06-10 13:40:00,79.24,79.27,79.19,79.19,2200.0,30.6924,30.704,30.673,30.673,2200.0
2009-06-10 13:45:00,79.19,79.21,79.12,79.12,10100.0,30.673,30.6808,30.6459,30.6459,10100.0
2009-06-10 13:50:00,79.12,79.14,79.0,79.06,9400.0,30.6459,30.6537,30.5995,30.6227,9400.0
2009-06-10 13:55:00,79.01,79.01,78.82,78.89,9700.0,30.6033,30.6033,30.5297,30.5568,9700.0
2009-06-10 14:00:00,78.89,78.89,78.75,78.75,10300.0,30.5568,30.5568,30.5026,30.5026,10300.0
2009-06-10 14:05:00,78.87,78.88,78.76,78.82,8800.0,30.5491,30.553,30.5065,30.5297,8800.0
2009-06-10 14:10:00,78.82,78.89,78.72,78.88,10500.0,30.5297,30.5568,30.491,30.553,10500.0
2009-06-10 14:15:00,78.86,78.92,78.83,78.92,2400.0,30.5452,30.5685,30.5336,30.5685,2400.0
2009-06-10 14:20:00,78.9,78.97,78.88,78.95,14000.0,30.5607,30.5878,30.553,30.5801,14000.0
2009-06-10 14:25:00,78.94,79.07,78.91,79.03,7400.0,30.5762,30.6266,30.5646,30.6111,7400.0
2009-06-10 14:30:00,79.07,79.08,79.02,79.08,1900.0,30.6266,30.6304,30.6072,30.6304,1900.0
2009-06-10 14:35:00,79.08,79.4,79.08,79.21,3800.0,30.6304,30.7544,30.6304,30.6808,3800.0
2009-06-10 14:40:00,79.21,79.24,79.13,79.21,2900.0,30.6808,30.6924,30.6498,30.6808,2900.0
2009-06-10 14:45:00,79.25,79.25,79.18,79.25,1600.0,30.6963,30.6963,30.6692,30.6963,1600.0
2009-06-10 14:50:00,79.23,79.35,79.19,79.31,7300.0,30.6885,30.735,30.673,30.7195,7300.0
2009-06-10 14:55:00,79.37,79.38,79.3,79.3,10400.0,30.7428,30.7466,30.7157,30.7157,10400.0
2009-06-10 15:00:00,79.28,79.29,79.09,79.12,6000.0,30.7079,30.7118,30.6343,30.6459,6000.0
2009-06-10 15:05:00,79.13,79.26,79.08,79.16,6500.0,30.6498,30.7002,30.6304,30.6614,6500.0
2009-06-10 15:10:00,79.2,79.26,79.14,79.25,4600.0,30.6769,30.7002,30.6537,30.6963,4600.0
2009-06-10 15:15:00,79.25,79.26,79.0,79.09,24900.0,30.6963,30.7002,30.5995,30.6343,24900.0
2009-06-10 15:20:00,79.06,79.21,79.05,79.2,2800.0,30.6227,30.6808,30.6188,30.6769,2800.0
2009-06-10 15:25:00,79.21,79.27,79.12,79.26,5100.0,30.6808,30.704,30.6459,30.7002,5100.0
2009-06-10 15:30:00,79.18,79.27,79.16,79.27,3200.0,30.6692,30.704,30.6614,30.704,3200.0
2009-06-10 15:35:00,79.26,79.3,79.24,79.3,6300.0,30.7002,30.7157,30.6924,30.7157,6300.0
2009-06-10 15:40:00,79.28,79.38,79.28,79.38,8900.0,30.7079,30.7466,30.7079,30.7466,8900.0
2009-06-10 15:45:00,79.36,79.4,79.35,79.36,4400.0,30.7389,30.7544,30.735,30.7389,4400.0
2009-06-10 15:50:00,79.37,79.43,79.32,79.43,11800.0,30.7428,30.766,30.7234,30.766,11800.0
2009-06-10 15:55:00,79.43,79.45,79.31,79.32,24100.0,30.766,30.7738,30.7195,30.7234,24100.0
2009-06-11 09:30:00,79.13,79.55,79.13,79.52,17800.0,30.6498,30.8125,30.6498,30.8009,17800.0
2009-06-11 09:35:00,79.52,79.55,79.48,79.53,7300.0,30.8009,30.8125,30.7854,30.8047,7300.0
2009-06-11 09:40:00,79.53,79.55,79.26,79.35,18200.0,30.8047,30.8125,30.7002,30.735,18200.0
2009-06-11 09:45:00,79.48,79.56,79.43,79.51,8900.0,30.7854,30.8164,30.766,30.797,8900.0
2009-06-11 09:50:00,79.51,79.6,79.51,79.59,8700.0,30.797,30.8319,30.797,30.828,8700.0
2009-06-11 09:55:00,79.6,79.61,79.46,79.49,6400.0,30.8319,30.8357,30.7776,30.7892,6400.0
2009-06-11 10:00:00,79.55,79.55,79.49,79.55,4400.0,30.8125,30.8125,30.7892,30.8125,4400.0
2009-06-11 10:05:00,79.55,79.6,79.47,79.47,5500.0,30.8125,30.8319,30.7815,30.7815,5500.0
2009-06-11 10:10:00,79.53,79.6,79.49,79.55,7300.0,30.8047,30.8319,30.7892,30.8125,7300.0
2009-06-11 10:15:00,79.56,79.59,79.47,79.52,6700.0,30.8164,30.828,30.7815,30.8009,6700.0
2009-06-11 10:20:00,79.52,79.54,79.51,79.52,1000.0,30.8009,30.8086,30.797,30.8009,1000.0
2009-06-11 10:25:00,79.54,79.54,79.52,79.53,800.0,30.8086,30.8086,30.8009,30.8047,800.0
2009-06-11 10:30:00,79.59,79.64,79.54,79.64,2800.0,30.828,30.8473,30.8086,30.8473,2800.0
2009-06-11 10:35:00,79.62,79.63,79.58,79.58,6900.0,30.8396,30.8435,30.8241,30.8241,6900.0
2009-06-11 10:40:00,79.6,79.6,79.58,79.6,4300.0,30.8319,30.8319,30.8241,30.8319,4300.0
2009-06-11 10:45:00,79.59,79.59,79.55,79.56,5300.0,30.828,30.828,30.8125,30.8164,5300.0
2009-06-11 10:50:00,79.55,79.55,79.5,79.51,2800.0,30.8125,30.8125,30.7931,30.797,2800.0
2009-06-11 10:55:00,79.51,79.51,79.5,79.5,2700.0,30.797,30.797,30.7931,30.7931,2700.0
2009-06-11 11:00:00,79.5,79.55,79.46,79.55,2600.0,30.7931,30.8125,30.7776,30.8125,2600.0
2009-06-11 11:05:00,79.54,79.6,79.44,79.44,10000.0,30.8086,30.8319,30.7699,30.7699,10000.0
2009-06-11 11:10:00,79.45,79.49,79.32,79.44,9100.0,30.7738,30.7892,30.7234,30.7699,9100.0
2009-06-11 11:15:00,79.44,79.45,79.43,79.44,5800.0,30.7699,30.7738,30.766,30.7699,5800.0
2009-06-11 11:20:00,79.44,79.44,79.43,79.43,2600.0,30.7699,30.7699,30.766,30.766,2600.0
2009-06-11 11:25:00,79.43,79.44,79.43,79.44,2100.0,30.766,30.7699,30.766,30.7699,2100.0
2009-06-11 11:30:00,79.44,79.45,79.34,79.41,6400.0,30.7699,30.7738,30.7311,30.7583,6400.0
2009-06-11 11:35:00,79.41,79.41,79.36,79.38,5300.0,30.7583,30.7583,30.7389,30.7466,5300.0
2009-06-11 11:40:00,79.43,79.43,79.4,79.4,3000.0,30.766,30.766,30.7544,30.7544,3000.0
2009-06-11 11:45:00,79.4,79.4,79.38,79.4,5000.0,30.7544,30.7544,30.7466,30.7544,5000.0
2009-06-11 11:50:00,79.4,79.4,79.4,79.4,1900.0,30.7544,30.7544,30.7544,30.7544,1900.0
2009-06-11 11:55:00,79.4,79.4,79.35,79.37,29600.0,30.7544,30.7544,30.735,30.7428,29600.0
2009-06-11 12:00:00,79.36,79.38,79.31,79.34,40000.0,30.7389,30.7466,30.7195,30.7311,40000.0
2009-06-11 12:05:00,79.35,79.38,79.33,79.34,6300.0,30.735,30.7466,30.7273,30.7311,6300.0
2009-06-11 12:10:00,79.34,79.34,79.25,79.25,6200.0,30.7311,30.7311,30.6963,30.6963,6200.0
2009-06-11 12:15:00,79.32,79.34,79.32,79.33,800.0,30.7234,30.7311,30.7234,30.7273,800.0
2009-06-11 12:20:00,79.34,79.34,79.32,79.33,5800.0,30.7311,30.7311,30.7234,30.7273,5800.0
2009-06-11 12:25:00,79.33,79.33,79.33,79.33,1600.0,30.7273,30.7273,30.7273,30.7273,1600.0
2009-06-11 12:30:00,79.33,79.35,79.32,79.35,3600.0,30.7273,30.735,30.7234,30.735,3600.0
2009-06-11 12:35:00,79.35,79.35,79.35,79.35,5400.0,30.735,30.735,30.735,30.735,5400.0
2009-06-11 12:40:00,79.35,79.35,79.34,79.35,4500.0,30.735,30.735,30.7311,30.735,4500.0
2009-06-11 12:45:00,79.35,79.35,79.34,79.35,2600.0,30.735,30.735,30.7311,30.735,2600.0
2009-06-11 12:50:00,79.35,79.4,79.34,79.39,2500.0,30.735,30.7544,30.7311,30.7505,2500.0
2009-06-11 12:55:00,79.38,79.5,79.38,79.5,2000.0,30.7466,30.7931,30.7466,30.7931,2000.0
2009-06-11 13:00:00,79.51,79.65,79.51,79.65,3700.0,30.797,30.8512,30.797,30.8512,3700.0
2009-06-11 13:05:00,79.65,79.66,79.61,79.61,1400.0,30.8512,30.8551,30.8357,30.8357,1400.0
2009-06-11 13:10:00,79.65,79.82,79.65,79.79,2200.0,30.8512,30.9171,30.8512,30.9054,2200.0
2009-06-11 13:15:00,79.73,79.76,79.65,79.75,2000.0,30.8822,30.8938,30.8512,30.89,2000.0
2009-06-11 13:20:00,79.71,79.81,79.71,79.81,4400.0,30.8745,30.9132,30.8745,30.9132,4400.0
2009-06-11 13:25:00,79.81,79.87,79.75,79.87,9300.0,30.9132,30.9364,30.89,30.9364,9300.0
2009-06-11 13:30:00,79.85,79.87,79.77,79.81,3400.0,30.9287,30.9364,30.8977,30.9132,3400.0
2009-06-11 13:35:00,79.81,79.86,79.78,79.86,2600.0,30.9132,30.9326,30.9016,30.9326,2600.0
2009-06-11 13:40:00,79.86,79.87,79.65,79.69,6000.0,30.9326,30.9364,30.8512,30.8667,6000.0
2009-06-11 13:45:00,79.68,79.73,79.6,79.7,3500.0,30.8628,30.8822,30.8319,30.8706,3500.0
2009-06-11 13:50:00,79.68,79.79,79.62,79.68,1600.0,30.8628,30.9054,30.8396,30.8628,1600.0
2009-06-11 13:55:00,79.7,79.75,79.66,79.75,1100.0,30.8706,30.89,30.8551,30.89,1100.0
2009-06-11 14:00:00,79.7,79.93,79.63,79.78,9600.0,30.8706,30.9597,30.8435,30.9016,9600.0
2009-06-11 14:05:00,79.7,79.75,79.63,79.75,2500.0,30.8706,30.89,30.8435,30.89,2500.0
2009-06-11 14:10:00,79.66,79.66,79.57,79.62,4200.0,30.8551,30.8551,30.8202,30.8396,4200.0
2009-06-11 14:15:00,79.69,79.8,79.62,79.7,4000.0,30.8667,30.9093,30.8396,30.8706,4000.0
2009-06-11 14:20:00,79.69,79.72,79.67,79.69,4400.0,30.8667,30.8783,30.859,30.8667,4400.0
2009-06-11 14:25:00,79.67,79.7,79.66,79.7,3900.0,30.859,30.8706,30.8551,30.8706,3900.0
2009-06-11 14:30:00,79.7,79.7,79.69,79.7,6000.0,30.8706,30.8706,30.8667,30.8706,6000.0
2009-06-11 14:35:00,79.69,79.7,79.65,79.7,3500.0,30.8667,30.8706,30.8512,30.8706,3500.0
2009-06-11 14:40:00,79.72,79.84,79.66,79.71,4900.0,30.8783,30.9248,30.8551,30.8745,4900.0
2009-06-11 14:45:00,79.71,79.75,79.66,79.75,6900.0,30.8745,30.89,30.8551,30.89,6900.0
2009-06-11 14:50:00,79.78,79.89,79.78,79.89,600.0,30.9016,30.9442,30.9016,30.9442,600.0
2009-06-11 14:55:00,79.89,79.96,79.85,79.88,12600.0,30.9442,30.9713,30.9287,30.9403,12600.0
2009-06-11 15:00:00,79.88,79.95,79.88,79.9,7400.0,30.9403,30.9674,30.9403,30.9481,7400.0
2009-06-11 15:05:00,79.9,79.94,79.9,79.93,7200.0,30.9481,30.9635,30.9481,30.9597,7200.0
2009-06-11 15:10:00,79.91,79.93,79.82,79.89,8300.0,30.9519,30.9597,30.9171,30.9442,8300.0
2009-06-11 15:15:00,79.89,79.94,79.88,79.91,2400.0,30.9442,30.9635,30.9403,30.9519,2400.0
2009-06-11 15:20:00,79.9,79.95,79.9,79.9,5000.0,30.9481,30.9674,30.9481,30.9481,5000.0
2009-06-11 15:25:00,79.9,79.94,79.85,79.86,10400.0,30.9481,30.9635,30.9287,30.9326,10400.0
2009-06-11 15:30:00,79.86,79.86,79.8,79.8,4600.0,30.9326,30.9326,30.9093,30.9093,4600.0
2009-06-11 15:35:00,79.8,79.91,79.8,79.83,10300.0,30.9093,30.9519,30.9093,30.9209,10300.0
2009-06-11 15:40:00,79.84,79.87,79.8,79.81,11400.0,30.9248,30.9364,30.9093,30.9132,11400.0
2009-06-11 15:45:00,79.8,79.85,79.8,79.82,9400.0,30.9093,30.9287,30.9093,30.9171,9400.0
2009-06-11 15:50:00,79.81,79.85,79.8,79.82,2800.0,30.9132,30.9287,30.9093,30.9171,2800.0
2009-06-11 15:55:00,79.83,79.83,79.36,79.46,19800.0,30.9209,30.9209,30.7389,30.7776,19800.0
2009-06-12 09:30:00,79.61,79.7,79.5,79.7,13500.0,30.8357,30.8706,30.7931,30.8706,13500.0
2009-06-12 09:35:00,79.79,79.79,79.67,79.77,1900.0,30.9054,30.9054,30.859,30.8977,1900.0
2009-06-12 09:40:00,79.77,79.77,79.62,79.7,12500.0,30.8977,30.8977,30.8396,30.8706,12500.0
2009-06-12 09:45:00,79.7,79.7,79.57,79.57,7500.0,30.8706,30.8706,30.8202,30.8202,7500.0
2009-06-12 09:50:00,79.55,79.64,79.53,79.58,11900.0,30.8125,30.8473,30.8047,30.8241,11900.0
2009-06-12 09:55:00,79.53,79.61,79.53,79.57,1900.0,30.8047,30.8357,30.8047,30.8202,1900.0
2009-06-12 10:00:00,79.57,79.59,79.53,79.54,4600.0,30.8202,30.828,30.8047,30.8086,4600.0
2009-06-12 10:05:00,79.54,79.59,79.53,79.54,3400.0,30.8086,30.828,30.8047,30.8086,3400.0
2009-06-12 10:10:00,79.53,79.53,79.41,79.41,13900.0,30.8047,30.8047,30.7583,30.7583,13900.0
2009-06-12 10:15:00,79.42,79.46,79.4,79.45,11000.0,30.7621,30.7776,30.7544,30.7738,11000.0
2009-06-12 10:20:00,79.45,79.51,79.45,79.5,12300.0,30.7738,30.797,30.7738,30.7931,12300.0
2009-06-12 10:25:00,79.47,79.48,79.44,79.45,9600.0,30.7815,30.7854,30.7699,30.7738,9600.0
2009-06-12 10:30:00,79.45,79.48,79.44,79.45,9700.0,30.7738,30.7854,30.7699,30.7738,9700.0
2009-06-12 10:35:00,79.45,79.47,79.44,79.45,10700.0,30.7738,30.7815,30.7699,30.7738,10700.0
2009-06-12 10:40:00,79.45,79.45,79.44,79.45,2800.0,30.7738,30.7738,30.7699,30.7738,2800.0
2009-06-12 10:45:00,79.45,79.46,79.4,79.4,7700.0,30.7738,30.7776,30.7544,30.7544,7700.0
2009-06-12 10:50:00,79.4,79.44,79.4,79.4,10900.0,30.7544,30.7699,30.7544,30.7544,10900.0
2009-06-12 10:55:00,79.42,79.43,79.36,79.36,16500.0,30.7621,30.766,30.7389,30.7389,16500.0
2009-06-12 11:00:00,79.36,79.41,79.33,79.35,12600.0,30.7389,30.7583,30.7273,30.735,12600.0
2009-06-12 11:05:00,79.39,79.44,79.39,79.44,5900.0,30.7505,30.7699,30.7505,30.7699,5900.0
2009-06-12 11:10:00,79.42,79.42,79.39,79.39,4000.0,30.7621,30.7621,30.7505,30.7505,4000.0
2009-06-12 11:15:00,79.4,79.4,79.38,79.39,6300.0,30.7544,30.7544,30.7466,30.7505,6300.0
2009-06-12 11:20:00,79.39,79.4,79.35,79.37,3500.0,30.7505,30.7544,30.735,30.7428,3500.0
2009-06-12 11:25:00,79.38,79.43,79.36,79.36,7500.0,30.7466,30.766,30.7389,30.7389,7500.0
2009-06-12 11:30:00,79.39,79.4,79.38,79.4,3900.0,30.7505,30.7544,30.7466,30.7544,3900.0
2009-06-12 11:35:00,79.38,79.42,79.37,79.4,11800.0,30.7466,30.7621,30.7428,30.7544,11800.0
2009-06-12 11:40:00,79.39,79.57,79.36,79.5,13700.0,30.7505,30.8202,30.7389,30.7931,13700.0
2009-06-12 11:45:00,79.51,79.52,79.5,79.52,2100.0,30.797,30.8009,30.7931,30.8009,2100.0
2009-06-12 11:50:00,79.52,79.52,79.47,79.5,12100.0,30.8009,30.8009,30.7815,30.7931,12100.0
2009-06-12 11:55:00,79.5,79.5,79.48,79.48,7400.0,30.7931,30.7931,30.7854,30.7854,7400.0
2009-06-12 12:00:00,79.49,79.5,79.48,79.48,2200.0,30.7892,30.7931,30.7854,30.7854,2200.0
2009-06-12 12:05:00,79.48,79.49,79.45,79.45,3300.0,30.7854,30.7892,30.7738,30.7738,3300.0
2009-06-12 12:10:00,79.46,79.47,79.45,79.46,6000.0,30.7776,30.7815,30.7738,30.7776,6000.0
2009-06-12 12:15:00,79.45,79.63,79.45,79.63,5900.0,30.7738,30.8435,30.7738,30.8435,5900.0
2009-06-12 12:20:00,79.61,79.87,79.58,79.7,6300.0,30.8357,30.9364,30.8241,30.8706,6300.0
2009-06-12 12:25:00,79.71,79.71,79.66,79.66,1100.0,30.8745,30.8745,30.8551,30.8551,1100.0
2009-06-12 12:30:00,79.64,79.73,79.64,79.7,14100.0,30.8473,30.8822,30.8473,30.8706,14100.0
2009-06-12 12:35:00,79.7,79.7,79.55,79.7,5300.0,30.8706,30.8706,30.8125,30.8706,5300.0
2009-06-12 12:40:00,79.67,79.72,79.59,79.61,6700.0,30.859,30.8783,30.828,30.8357,6700.0
2009-06-12 12:45:00,79.57,79.71,79.57,79.68,2500.0,30.8202,30.8745,30.8202,30.8628,2500.0
2009-06-12 12:50:00,79.66,79.71,79.65,79.7,5000.0,30.8551,30.8745,30.8512,30.8706,5000.0
2009-06-12 12:55:00,79.71,79.71,79.57,79.68,3000.0,30.8745,30.8745,30.8202,30.8628,3000.0
2009-06-12 13:00:00,79.65,79.66,79.64,79.65,3000.0,30.8512,30.8551,30.8473,30.8512,3000.0
2009-06-12 13:05:00,79.64,79.73,79.63,79.65,5200.0,30.8473,30.8822,30.8435,30.8512,5200.0
2009-06-12 13:10:00,79.66,79.77,79.64,79.71,1900.0,30.8551,30.8977,30.8473,30.8745,1900.0
2009-06-12 13:15:00,79.72,79.72,79.65,79.65,2700.0,30.8783,30.8783,30.8512,30.8512,2700.0
2009-06-12 13:20:00,79.65,79.71,79.64,79.69,7100.0,30.8512,30.8745,30.8473,30.8667,7100.0
2009-06-12 13:25:00,79.69,79.73,79.65,79.67,3100.0,30.8667,30.8822,30.8512,30.859,3100.0
2009-06-12 13:30:00,79.66,79.66,79.65,79.65,1000.0,30.8551,30.8551,30.8512,30.8512,1000.0
2009-06-12 13:35:00,79.66,79.83,79.65,79.8,9000.0,30.8551,30.9209,30.8512,30.9093,9000.0
2009-06-12 13:40:00,79.8,79.8,79.58,79.58,3300.0,30.9093,30.9093,30.8241,30.8241,3300.0
2009-06-12 13:45:00,79.6,79.66,79.57,79.57,5800.0,30.8319,30.8551,30.8202,30.8202,5800.0
2009-06-12 13:50:00,79.59,79.59,79.52,79.55,6700.0,30.828,30.828,30.8009,30.8125,6700.0
2009-06-12 13:55:00,79.55,79.58,79.45,79.58,10600.0,30.8125,30.8241,30.7738,30.8241,10600.0
2009-06-12 14:00:00,79.53,79.53,79.45,79.51,4400.0,30.8047,30.8047,30.7738,30.797,4400.0
2009-06-12 14:05:00,79.5,79.51,79.45,79.48,4700.0,30.7931,30.797,30.7738,30.7854,4700.0
2009-06-12 14:10:00,79.47,79.51,79.47,79.5,5000.0,30.7815,30.797,30.7815,30.7931,5000.0
2009-06-12 14:15:00,79.5,79.53,79.47,79.5,3800.0,30.7931,30.8047,30.7815,30.7931,3800.0
2009-06-12 14:20:00,79.52,79.53,79.5,79.5,4800.0,30.8009,30.8047,30.7931,30.7931,4800.0
2009-06-12 14:25:00,79.5,79.67,79.48,79.6,6000.0,30.7931,30.859,30.7854,30.8319,6000.0
2009-06-12 14:30:00,79.58,79.58,79.55,79.55,1100.0,30.8241,30.8241,30.8125,30.8125,1100.0
2009-06-12 14:35:00,79.55,79.57,79.54,79.57,2300.0,30.8125,30.8202,30.8086,30.8202,2300.0
2009-06-12 14:40:00,79.53,79.67,79.53,79.61,10300.0,30.8047,30.859,30.8047,30.8357,10300.0
2009-06-12 14:45:00,79.61,79.67,79.57,79.57,5600.0,30.8357,30.859,30.8202,30.8202,5600.0
2009-06-12 14:50:00,79.57,79.62,79.57,79.57,3200.0,30.8202,30.8396,30.8202,30.8202,3200.0
2009-06-12 14:55:00,79.56,79.56,79.45,79.47,7900.0,30.8164,30.8164,30.7738,30.7815,7900.0
2009-06-12 15:00:00,79.5,79.51,79.45,79.46,5500.0,30.7931,30.797,30.7738,30.7776,5500.0
2009-06-12 15:05:00,79.46,79.64,79.45,79.54,7800.0,30.7776,30.8473,30.7738,30.8086,7800.0
2009-06-12 15:10:00,79.54,79.54,79.46,79.49,3500.0,30.8086,30.8086,30.7776,30.7892,3500.0
2009-06-12 15:15:00,79.49,79.55,79.44,79.46,10400.0,30.7892,30.8125,30.7699,30.7776,10400.0
2009-06-12 15:20:00,79.43,79.58,79.43,79.44,7700.0,30.766,30.8241,30.766,30.7699,7700.0
2009-06-12 15:25:00,79.43,79.52,79.43,79.51,4200.0,30.766,30.8009,30.766,30.797,4200.0
2009-06-12 15:30:00,79.48,79.52,79.43,79.43,2600.0,30.7854,30.8009,30.766,30.766,2600.0
2009-06-12 15:35:00,79.44,79.48,79.4,79.41,15500.0,30.7699,30.7854,30.7544,30.7583,15500.0
2009-06-12 15:40:00,79.42,79.51,79.41,79.48,9100.0,30.7621,30.797,30.7583,30.7854,9100.0
2009-06-12 15:45:00,79.49,79.49,79.33,79.42,23400.0,30.7892,30.7892,30.7273,30.7621,23400.0
2009-06-12 15:50:00,79.41,79.48,79.33,79.34,11000.0,30.7583,30.7854,30.7273,30.7311,11000.0
2009-06-12 15:55:00,79.34,79.74,79.34,79.61,10500.0,30.7311,30.8861,30.7311,30.8357,10500.0
2009-06-15 09:30:00,79.65,79.7,79.57,79.6,16600.0,30.8512,30.8706,30.8202,30.8319,16600.0
2009-06-15 09:35:00,79.63,79.71,79.63,79.64,5600.0,30.8435,30.8745,30.8435,30.8473,5600.0
2009-06-15 09:40:00,79.66,79.67,79.51,79.51,7000.0,30.8551,30.859,30.797,30.797,7000.0
2009-06-15 09:45:00,79.5,79.51,79.37,79.45,8600.0,30.7931,30.797,30.7428,30.7738,8600.0
2009-06-15 09:50:00,79.45,79.53,79.15,79.15,18700.0,30.7738,30.8047,30.6576,30.6576,18700.0
2009-06-15 09:55:00,79.15,79.24,79.15,79.24,10500.0,30.6576,30.6924,30.6576,30.6924,10500.0
2009-06-15 10:00:00,79.24,79.24,79.05,79.1,4000.0,30.6924,30.6924,30.6188,30.6382,4000.0
2009-06-15 10:05:00,79.05,79.1,79.0,79.04,4500.0,30.6188,30.6382,30.5995,30.6149,4500.0
2009-06-15 10:10:00,79.04,79.04,79.02,79.02,800.0,30.6149,30.6149,30.6072,30.6072,800.0
2009-06-15 10:15:00,79.03,79.04,79.0,79.04,4500.0,30.6111,30.6149,30.5995,30.6149,4500.0
2009-06-15 10:20:00,79.05,79.16,79.03,79.16,1900.0,30.6188,30.6614,30.6111,30.6614,1900.0
2009-06-15 10:25:00,79.03,79.12,79.03,79.11,1300.0,30.6111,30.6459,30.6111,30.6421,1300.0
2009-06-15 10:30:00,79.1,79.1,78.93,78.94,7600.0,30.6382,30.6382,30.5723,30.5762,7600.0
2009-06-15 10:35:00,78.93,79.04,78.91,78.91,5100.0,30.5723,30.6149,30.5646,30.5646,5100.0
2009-06-15 10:40:00,78.88,78.9,78.83,78.83,5800.0,30.553,30.5607,30.5336,30.5336,5800.0
2009-06-15 10:45:00,78.83,78.94,78.83,78.9,5100.0,30.5336,30.5762,30.5336,30.5607,5100.0
2009-06-15 10:50:00,78.86,78.95,78.83,78.94,3000.0,30.5452,30.5801,30.5336,30.5762,3000.0
2009-06-15 10:55:00,78.88,78.88,78.79,78.8,8100.0,30.553,30.553,30.5181,30.522,8100.0
2009-06-15 11:00:00,78.83,78.83,78.8,78.8,2100.0,30.5336,30.5336,30.522,30.522,2100.0
2009-06-15 11:05:00,78.79,78.83,78.79,78.82,3400.0,30.5181,30.5336,30.5181,30.5297,3400.0
2009-06-15 11:10:00,78.82,78.84,78.8,78.84,6800.0,30.5297,30.5375,30.522,30.5375,6800.0
2009-06-15 11:15:00,78.86,78.86,78.85,78.85,2200.0,30.5452,30.5452,30.5414,30.5414,2200.0
2009-06-15 11:20:00,78.86,78.86,78.85,78.86,2900.0,30.5452,30.5452,30.5414,30.5452,2900.0
2009-06-15 11:25:00,78.84,78.93,78.8,78.86,6500.0,30.5375,30.5723,30.522,30.5452,6500.0
2009-06-15 11:30:00,78.86,78.95,78.86,78.95,5600.0,30.5452,30.5801,30.5452,30.5801,5600.0
2009-06-15 11:35:00,79.0,79.0,78.91,78.91,1800.0,30.5995,30.5995,30.5646,30.5646,1800.0
2009-06-15 11:40:00,78.98,78.98,78.93,78.93,1100.0,30.5917,30.5917,30.5723,30.5723,1100.0
2009-06-15 11:45:00,78.96,78.98,78.91,78.98,45800.0,30.584,30.5917,30.5646,30.5917,45800.0
2009-06-15 11:50:00,78.98,78.99,78.94,78.96,32900.0,30.5917,30.5956,30.5762,30.584,32900.0
2009-06-15 11:55:00,78.98,79.0,78.95,78.96,35500.0,30.5917,30.5995,30.5801,30.584,35500.0
2009-06-15 12:00:00,78.98,78.99,78.95,78.98,3100.0,30.5917,30.5956,30.5801,30.5917,3100.0
2009-06-15 12:05:00,78.98,78.98,78.94,78.94,2500.0,30.5917,30.5917,30.5762,30.5762,2500.0
2009-06-15 12:10:00,78.95,78.95,78.95,78.95,1900.0,30.5801,30.5801,30.5801,30.5801,1900.0
2009-06-15 12:15:00,78.94,78.99,78.94,78.99,2500.0,30.5762,30.5956,30.5762,30.5956,2500.0
2009-06-15 12:20:00,78.99,79.0,78.99,78.99,3900.0,30.5956,30.5995,30.5956,30.5956,3900.0
2009-06-15 12:25:00,78.97,78.99,78.95,78.98,16300.0,30.5878,30.5956,30.5801,30.5917,16300.0
2009-06-15 12:30:00,78.98,79.0,78.97,78.97,1500.0,30.5917,30.5995,30.5878,30.5878,1500.0
2009-06-15 12:35:00,79.0,79.0,79.0,79.0,2300.0,30.5995,30.5995,30.5995,30.5995,2300.0
2009-06-15 12:40:00,79.0,79.0,78.97,79.0,2300.0,30.5995,30.5995,30.5878,30.5995,2300.0
2009-06-15 12:45:00,79.0,79.04,78.98,79.04,6600.0,30.5995,30.6149,30.5917,30.6149,6600.0
2009-06-15 12:50:00,79.02,79.02,79.0,79.01,2800.0,30.6072,30.6072,30.5995,30.6033,2800.0
2009-06-15 12:55:00,79.01,79.02,79.0,79.02,1300.0,30.6033,30.6072,30.5995,30.6072,1300.0
2009-06-15 13:00:00,78.99,79.0,78.93,78.99,1900.0,30.5956,30.5995,30.5723,30.5956,1900.0
2009-06-15 13:05:00,78.97,79.0,78.93,78.93,3600.0,30.5878,30.5995,30.5723,30.5723,3600.0
2009-06-15 13:10:00,78.93,78.95,78.92,78.92,900.0,30.5723,30.5801,30.5685,30.5685,900.0
2009-06-15 13:15:00,78.95,78.95,78.9,78.95,3400.0,30.5801,30.5801,30.5607,30.5801,3400.0
2009-06-15 13:20:00,78.94,78.95,78.9,78.9,600.0,30.5762,30.5801,30.5607,30.5607,600.0
2009-06-15 13:25:00,78.95,78.95,78.95,78.95,300.0,30.5801,30.5801,30.5801,30.5801,300.0
2009-06-15 13:30:00,78.93,78.93,78.86,78.9,6100.0,30.5723,30.5723,30.5452,30.5607,6100.0
2009-06-15 13:35:00,78.88,78.94,78.88,78.94,2900.0,30.553,30.5762,30.553,30.5762,2900.0
2009-06-15 13:40:00,78.93,78.94,78.89,78.93,1900.0,30.5723,30.5762,30.5568,30.5723,1900.0
2009-06-15 13:45:00,78.95,78.95,78.9,78.94,1400.0,30.5801,30.5801,30.5607,30.5762,1400.0
2009-06-15 13:50:00,78.91,78.95,78.9,78.91,1800.0,30.5646,30.5801,30.5607,30.5646,1800.0
2009-06-15 13:55:00,78.92,78.95,78.86,78.88,5300.0,30.5685,30.5801,30.5452,30.553,5300.0
2009-06-15 14:00:00,78.89,78.93,78.85,78.93,5200.0,30.5568,30.5723,30.5414,30.5723,5200.0
2009-06-15 14:05:00,78.92,78.93,78.87,78.87,1100.0,30.5685,30.5723,30.5491,30.5491,1100.0
2009-06-15 14:10:00,78.9,78.9,78.81,78.81,4600.0,30.5607,30.5607,30.5259,30.5259,4600.0
2009-06-15 14:15:00,78.82,78.82,78.74,78.8,3500.0,30.5297,30.5297,30.4987,30.522,3500.0
2009-06-15 14:20:00,78.74,78.81,78.74,78.81,4900.0,30.4987,30.5259,30.4987,30.5259,4900.0
2009-06-15 14:25:00,78.81,78.81,78.72,78.72,8000.0,30.5259,30.5259,30.491,30.491,8000.0
2009-06-15 14:30:00,78.75,78.9,78.75,78.77,13300.0,30.5026,30.5607,30.5026,30.5104,13300.0
2009-06-15 14:35:00,78.8,78.86,78.68,78.73,12900.0,30.522,30.5452,30.4755,30.4949,12900.0
2009-06-15 14:40:00,78.68,78.72,78.63,78.63,2000.0,30.4755,30.491,30.4561,30.4561,2000.0
2009-06-15 14:45:00,78.65,78.65,78.62,78.65,6000.0,30.4639,30.4639,30.4523,30.4639,6000.0
2009-06-15 14:50:00,78.7,78.7,78.68,78.7,3500.0,30.4833,30.4833,30.4755,30.4833,3500.0
2009-06-15 14:55:00,78.7,78.7,78.63,78.64,12200.0,30.4833,30.4833,30.4561,30.46,12200.0
2009-06-15 15:00:00,78.65,78.78,78.6,78.6,13700.0,30.4639,30.5142,30.4445,30.4445,13700.0
2009-06-15 15:05:00,78.63,78.63,78.63,78.63,500.0,30.4561,30.4561,30.4561,30.4561,500.0
2009-06-15 15:10:00,78.62,78.71,78.61,78.68,4700.0,30.4523,30.4871,30.4484,30.4755,4700.0
2009-06-15 15:15:00,78.68,78.81,78.52,78.61,20000.0,30.4755,30.5259,30.4135,30.4484,20000.0
2009-06-15 15:20:00,78.6,78.62,78.6,78.6,2400.0,30.4445,30.4523,30.4445,30.4445,2400.0
2009-06-15 15:25:00,78.56,78.59,78.53,78.56,2800.0,30.429,30.4406,30.4174,30.429,2800.0
2009-06-15 15:30:00,78.56,78.58,78.53,78.55,10500.0,30.429,30.4368,30.4174,30.4252,10500.0
2009-06-15 15:35:00,78.55,78.55,78.5,78.5,13500.0,30.4252,30.4252,30.4058,30.4058,13500.0
2009-06-15 15:40:00,78.5,78.51,78.5,78.5,4800.0,30.4058,30.4097,30.4058,30.4058,4800.0
2009-06-15 15:45:00,78.51,78.55,78.5,78.53,14600.0,30.4097,30.4252,30.4058,30.4174,14600.0
2009-06-15 15:50:00,78.5,78.66,78.48,78.59,20300.0,30.4058,30.4678,30.398,30.4406,20300.0
2009-06-15 15:55:00,78.55,78.59,78.5,78.56,12500.0,30.4252,30.4406,30.4058,30.429,12500.0
2009-06-16 09:30:00,78.96,79.23,78.75,79.0,29200.0,30.584,30.6885,30.5026,30.5995,29200.0
2009-06-16 09:35:00,79.0,79.17,78.75,78.8,24000.0,30.5995,30.6653,30.5026,30.522,24000.0
2009-06-16 09:40:00,78.91,79.05,78.83,78.98,8000.0,30.5646,30.6188,30.5336,30.5917,8000.0
2009-06-16 09:45:00,78.98,79.09,78.96,79.03,21900.0,30.5917,30.6343,30.584,30.6111,21900.0
2009-06-16 09:50:00,79.03,79.16,78.88,78.99,25500.0,30.6111,30.6614,30.553,30.5956,25500.0
2009-06-16 09:55:00,78.99,79.0,78.89,78.89,6900.0,30.5956,30.5995,30.5568,30.5568,6900.0
2009-06-16 10:00:00,78.9,78.97,78.9,78.97,3700.0,30.5607,30.5878,30.5607,30.5878,3700.0
2009-06-16 10:05:00,78.97,78.97,78.92,78.95,5200.0,30.5878,30.5878,30.5685,30.5801,5200.0
2009-06-16 10:10:00,78.95,78.99,78.85,78.87,23800.0,30.5801,30.5956,30.5414,30.5491,23800.0
2009-06-16 10:15:00,78.84,78.86,78.77,78.77,7200.0,30.5375,30.5452,30.5104,30.5104,7200.0
2009-06-16 10:20:00,78.79,78.86,78.71,78.86,7600.0,30.5181,30.5452,30.4871,30.5452,7600.0
2009-06-16 10:25:00,78.81,78.85,78.75,78.85,4300.0,30.5259,30.5414,30.5026,30.5414,4300.0
2009-06-16 10:30:00,78.85,78.85,78.61,78.65,7000.0,30.5414,30.5414,30.4484,30.4639,7000.0
2009-06-16 10:35:00,78.69,78.69,78.52,78.57,14300.0,30.4794,30.4794,30.4135,30.4329,14300.0
2009-06-16 10:40:00,78.59,78.67,78.59,78.61,8600.0,30.4406,30.4716,30.4406,30.4484,8600.0
2009-06-16 10:45:00,78.62,78.67,78.56,78.62,4100.0,30.4523,30.4716,30.429,30.4523,4100.0
2009-06-16 10:50:00,78.63,78.63,78.57,78.6,2800.0,30.4561,30.4561,30.4329,30.4445,2800.0
2009-06-16 10:55:00,78.6,78.61,78.56,78.57,1300.0,30.4445,30.4484,30.429,30.4329,1300.0
2009-06-16 11:00:00,78.56,78.57,78.5,78.57,4900.0,30.429,30.4329,30.4058,30.4329,4900.0
2009-06-16 11:05:00,78.57,78.67,78.56,78.61,9500.0,30.4329,30.4716,30.429,30.4484,9500.0
2009-06-16 11:10:00,78.64,78.84,78.63,78.84,5600.0,30.46,30.5375,30.4561,30.5375,5600.0
2009-06-16 11:15:00,78.8,78.87,78.7,78.87,7900.0,30.522,30.5491,30.4833,30.5491,7900.0
2009-06-16 11:20:00,78.87,78.9,78.64,78.77,17900.0,30.5491,30.5607,30.46,30.5104,17900.0
2009-06-16 11:25:00,78.79,78.79,78.58,78.63,10100.0,30.5181,30.5181,30.4368,30.4561,10100.0
2009-06-16 11:30:00,78.61,78.7,78.59,78.64,21100.0,30.4484,30.4833,30.4406,30.46,21100.0
2009-06-16 11:35:00,78.68,78.79,78.68,78.71,3400.0,30.4755,30.5181,30.4755,30.4871,3400.0
2009-06-16 11:40:00,78.71,78.75,78.71,78.75,2600.0,30.4871,30.5026,30.4871,30.5026,2600.0
2009-06-16 11:45:00,78.75,78.77,78.64,78.64,3400.0,30.5026,30.5104,30.46,30.46,3400.0
2009-06-16 11:50:00,78.58,78.64,78.58,78.59,1500.0,30.4368,30.46,30.4368,30.4406,1500.0
2009-06-16 11:55:00,78.59,78.64,78.53,78.57,7500.0,30.4406,30.46,30.4174,30.4329,7500.0
2009-06-16 12:00:00,78.56,78.56,78.5,78.5,5700.0,30.429,30.429,30.4058,30.4058,5700.0
2009-06-16 12:05:00,78.5,78.51,78.36,78.43,15500.0,30.4058,30.4097,30.3516,30.3787,15500.0
2009-06-16 12:10:00,78.44,78.5,78.29,78.35,28300.0,30.3825,30.4058,30.3244,30.3477,28300.0
2009-06-16 12:15:00,78.36,78.49,78.36,78.49,18900.0,30.3516,30.4019,30.3516,30.4019,18900.0
2009-06-16 12:20:00,78.48,78.48,78.33,78.36,8200.0,30.398,30.398,30.3399,30.3516,8200.0
2009-06-16 12:25:00,78.36,78.37,78.34,78.36,1700.0,30.3516,30.3554,30.3438,30.3516,1700.0
2009-06-16 12:30:00,78.37,78.37,78.29,78.33,2800.0,30.3554,30.3554,30.3244,30.3399,2800.0
2009-06-16 12:35:00,78.33,78.33,78.22,78.22,8100.0,30.3399,30.3399,30.2973,30.2973,8100.0
2009-06-16 12:40:00,78.22,78.27,78.04,78.04,16600.0,30.2973,30.3167,30.2276,30.2276,16600.0
2009-06-16 12:45:00,78.07,78.07,77.99,77.99,14800.0,30.2392,30.2392,30.2082,30.2082,14800.0
2009-06-16 12:50:00,77.99,77.99,77.87,77.92,14900.0,30.2082,30.2082,30.1618,30.1811,14900.0
2009-06-16 12:55:00,77.89,77.92,77.89,77.92,6100.0,30.1695,30.1811,30.1695,30.1811,6100.0
2009-06-16 13:00:00,77.92,77.92,77.71,77.71,13200.0,30.1811,30.1811,30.0998,30.0998,13200.0
2009-06-16 13:05:00,77.75,77.76,77.47,77.53,37000.0,30.1153,30.1192,30.0068,30.0301,37000.0
2009-06-16 13:10:00,77.52,77.56,77.47,77.47,15000.0,30.0262,30.0417,30.0068,30.0068,15000.0
2009-06-16 13:15:00,77.47,77.47,77.32,77.35,13700.0,30.0068,30.0068,29.9487,29.9603,13700.0
2009-06-16 13:20:00,77.35,77.4,77.35,77.39,10200.0,29.9603,29.9797,29.9603,29.9758,10200.0
2009-06-16 13:25:00,77.38,77.4,77.37,77.37,14300.0,29.972,29.9797,29.9681,29.9681,14300.0
2009-06-16 13:30:00,77.37,77.48,77.37,77.41,19100.0,29.9681,30.0107,29.9681,29.9836,19100.0
2009-06-16 13:35:00,77.41,77.41,77.37,77.37,8300.0,29.9836,29.9836,29.9681,29.9681,8300.0
2009-06-16 13:40:00,77.36,77.43,77.36,77.4,22400.0,29.9642,29.9913,29.9642,29.9797,22400.0
2009-06-16 13:45:00,77.4,77.43,77.38,77.38,4100.0,29.9797,29.9913,29.972,29.972,4100.0
2009-06-16 13:50:00,77.38,77.38,77.36,77.36,7600.0,29.972,29.972,29.9642,29.9642,7600.0
2009-06-16 13:55:00,77.36,77.38,77.36,77.36,10400.0,29.9642,29.972,29.9642,29.9642,10400.0
2009-06-16 14:00:00,77.38,77.38,77.32,77.33,18000.0,29.972,29.972,29.9487,29.9526,18000.0
2009-06-16 14:05:00,77.35,77.35,77.28,77.29,8200.0,29.9603,29.9603,29.9332,29.9371,8200.0
2009-06-16 14:10:00,77.3,77.32,77.28,77.32,10600.0,29.941,29.9487,29.9332,29.9487,10600.0
2009-06-16 14:15:00,77.32,77.5,77.29,77.47,15100.0,29.9487,30.0184,29.9371,30.0068,15100.0
2009-06-16 14:20:00,77.5,77.5,77.37,77.39,5100.0,30.0184,30.0184,29.9681,29.9758,5100.0
2009-06-16 14:25:00,77.41,77.41,77.38,77.39,2400.0,29.9836,29.9836,29.972,29.9758,2400.0
2009-06-16 14:30:00,77.39,77.5,77.37,77.37,12600.0,29.9758,30.0184,29.9681,29.9681,12600.0
2009-06-16 14:35:00,77.39,77.43,77.37,77.42,12000.0,29.9758,29.9913,29.9681,29.9875,12000.0
2009-06-16 14:40:00,77.41,77.52,77.39,77.48,15000.0,29.9836,30.0262,29.9758,30.0107,15000.0
2009-06-16 14:45:00,77.41,77.44,77.39,77.4,17300.0,29.9836,29.9952,29.9758,29.9797,17300.0
2009-06-16 14:50:00,77.4,77.44,77.36,77.41,13600.0,29.9797,29.9952,29.9642,29.9836,13600.0
2009-06-16 14:55:00,77.4,77.4,77.33,77.34,7000.0,29.9797,29.9797,29.9526,29.9565,7000.0
2009-06-16 15:00:00,77.34,77.49,77.33,77.35,16100.0,29.9565,30.0146,29.9526,29.9603,16100.0
2009-06-16 15:05:00,77.36,77.4,77.35,77.36,11700.0,29.9642,29.9797,29.9603,29.9642,11700.0
2009-06-16 15:10:00,77.37,77.39,77.37,77.38,4300.0,29.9681,29.9758,29.9681,29.972,4300.0
2009-06-16 15:15:00,77.38,77.51,77.37,77.39,13200.0,29.972,30.0223,29.9681,29.9758,13200.0
2009-06-16 15:20:00,77.44,77.45,77.41,77.42,4700.0,29.9952,29.9991,29.9836,29.9875,4700.0
2009-06-16 15:25:00,77.42,77.45,77.38,77.43,8200.0,29.9875,29.9991,29.972,29.9913,8200.0
2009-06-16 15:30:00,77.44,77.59,77.44,77.59,25300.0,29.9952,30.0533,29.9952,30.0533,25300.0
2009-06-16 15:35:00,77.59,77.64,77.59,77.61,10400.0,30.0533,30.0727,30.0533,30.0611,10400.0
2009-06-16 15:40:00,77.6,77.62,77.49,77.53,25600.0,30.0572,30.0649,30.0146,30.0301,25600.0
2009-06-16 15:45:00,77.52,77.62,77.45,77.47,50500.0,30.0262,30.0649,29.9991,30.0068,50500.0
2009-06-16 15:50:00,77.49,77.96,77.47,77.96,24500.0,30.0146,30.1966,30.0068,30.1966,24500.0
2009-06-16 15:55:00,77.96,77.96,77.75,77.76,9000.0,30.1966,30.1966,30.1153,30.1192,9000.0
2009-06-17 09:30:00,77.79,78.01,77.32,77.8,29400.0,30.1308,30.216,29.9487,30.1346,29400.0
2009-06-17 09:35:00,77.8,77.8,77.65,77.65,26900.0,30.1346,30.1346,30.0765,30.0765,26900.0
2009-06-17 09:40:00,77.65,77.68,77.54,77.55,36500.0,30.0765,30.0882,30.0339,30.0378,36500.0
2009-06-17 09:45:00,77.55,77.55,77.43,77.43,34600.0,30.0378,30.0378,29.9913,29.9913,34600.0
2009-06-17 09:50:00,77.49,77.5,77.35,77.38,52300.0,30.0146,30.0184,29.9603,29.972,52300.0
2009-06-17 09:55:00,77.39,77.39,77.15,77.23,51600.0,29.9758,29.9758,29.8829,29.9139,51600.0
2009-06-17 10:00:00,77.23,77.24,77.1,77.11,45800.0,29.9139,29.9177,29.8635,29.8674,45800.0
2009-06-17 10:05:00,77.13,77.2,77.09,77.2,43900.0,29.8751,29.9022,29.8596,29.9022,43900.0
2009-06-17 10:10:00,77.2,77.2,77.11,77.11,10200.0,29.9022,29.9022,29.8674,29.8674,10200.0
2009-06-17 10:15:00,77.17,77.17,77.13,77.17,12800.0,29.8906,29.8906,29.8751,29.8906,12800.0
2009-06-17 10:20:00,77.13,77.19,77.12,77.18,13900.0,29.8751,29.8984,29.8713,29.8945,13900.0
2009-06-17 10:25:00,77.19,77.43,77.09,77.37,29200.0,29.8984,29.9913,29.8596,29.9681,29200.0
2009-06-17 10:30:00,77.38,77.41,77.14,77.14,45700.0,29.972,29.9836,29.879,29.879,45700.0
2009-06-17 10:35:00,77.14,77.17,77.09,77.11,14400.0,29.879,29.8906,29.8596,29.8674,14400.0
2009-06-17 10:40:00,77.1,77.15,77.09,77.12,24200.0,29.8635,29.8829,29.8596,29.8713,24200.0
2009-06-17 10:45:00,77.09,77.13,77.09,77.1,15100.0,29.8596,29.8751,29.8596,29.8635,15100.0
2009-06-17 10:50:00,77.1,77.1,77.04,77.06,18900.0,29.8635,29.8635,29.8403,29.848,18900.0
2009-06-17 10:55:00,77.07,77.14,77.04,77.12,17100.0,29.8519,29.879,29.8403,29.8713,17100.0
2009-06-17 11:00:00,77.14,77.24,77.09,77.24,20300.0,29.879,29.9177,29.8596,29.9177,20300.0
2009-06-17 11:05:00,77.24,77.24,77.14,77.15,6600.0,29.9177,29.9177,29.879,29.8829,6600.0
2009-06-17 11:10:00,77.16,77.16,77.1,77.1,14900.0,29.8868,29.8868,29.8635,29.8635,14900.0
2009-06-17 11:15:00,77.09,77.13,77.02,77.1,22500.0,29.8596,29.8751,29.8325,29.8635,22500.0
2009-06-17 11:20:00,77.11,77.19,77.1,77.18,12700.0,29.8674,29.8984,29.8635,29.8945,12700.0
2009-06-17 11:25:00,77.18,77.28,77.18,77.26,8200.0,29.8945,29.9332,29.8945,29.9255,8200.0
2009-06-17 11:30:00,77.26,77.28,77.26,77.28,5900.0,29.9255,29.9332,29.9255,29.9332,5900.0
2009-06-17 11:35:00,77.27,77.3,77.25,77.26,3300.0,29.9294,29.941,29.9216,29.9255,3300.0
2009-06-17 11:40:00,77.26,77.3,77.25,77.3,6800.0,29.9255,29.941,29.9216,29.941,6800.0
2009-06-17 11:45:00,77.35,77.35,77.32,77.32,7700.0,29.9603,29.9603,29.9487,29.9487,7700.0
2009-06-17 11:50:00,77.33,77.34,77.32,77.33,4900.0,29.9526,29.9565,29.9487,29.9526,4900.0
2009-06-17 11:55:00,77.35,77.4,77.33,77.39,2900.0,29.9603,29.9797,29.9526,29.9758,2900.0
2009-06-17 12:00:00,77.38,77.39,77.32,77.35,7100.0,29.972,29.9758,29.9487,29.9603,7100.0
2009-06-17 12:05:00,77.34,77.39,77.34,77.38,3600.0,29.9565,29.9758,29.9565,29.972,3600.0
2009-06-17 12:10:00,77.39,77.66,77.37,77.66,12400.0,29.9758,30.0804,29.9681,30.0804,12400.0
2009-06-17 12:15:00,77.59,77.67,77.45,77.67,11500.0,30.0533,30.0843,29.9991,30.0843,11500.0
2009-06-17 12:20:00,77.67,77.83,77.67,77.8,15600.0,30.0843,30.1463,30.0843,30.1346,15600.0
2009-06-17 12:25:00,77.83,77.9,77.83,77.88,9200.0,30.1463,30.1734,30.1463,30.1656,9200.0
2009-06-17 12:30:00,77.88,78.05,77.88,77.93,26700.0,30.1656,30.2315,30.1656,30.185,26700.0
2009-06-17 12:35:00,77.93,77.94,77.89,77.91,5600.0,30.185,30.1889,30.1695,30.1773,5600.0
2009-06-17 12:40:00,77.91,77.99,77.9,77.99,7300.0,30.1773,30.2082,30.1734,30.2082,7300.0
2009-06-17 12:45:00,77.97,78.02,77.97,77.99,3200.0,30.2005,30.2199,30.2005,30.2082,3200.0
2009-06-17 12:50:00,77.99,78.04,77.99,78.03,7000.0,30.2082,30.2276,30.2082,30.2237,7000.0
2009-06-17 12:55:00,78.04,78.04,78.03,78.03,3900.0,30.2276,30.2276,30.2237,30.2237,3900.0
2009-06-17 13:00:00,78.03,78.04,77.92,77.98,21100.0,30.2237,30.2276,30.1811,30.2044,21100.0
2009-06-17 13:05:00,77.98,77.99,77.95,77.96,5300.0,30.2044,30.2082,30.1927,30.1966,5300.0
2009-06-17 13:10:00,77.97,77.99,77.82,77.99,10900.0,30.2005,30.2082,30.1424,30.2082,10900.0
2009-06-17 13:15:00,77.96,77.98,77.94,77.97,7000.0,30.1966,30.2044,30.1889,30.2005,7000.0
2009-06-17 13:20:00,77.96,77.98,77.92,77.93,11800.0,30.1966,30.2044,30.1811,30.185,11800.0
2009-06-17 13:25:00,77.92,77.95,77.92,77.92,6600.0,30.1811,30.1927,30.1811,30.1811,6600.0
2009-06-17 13:30:00,77.9,77.91,77.89,77.89,11300.0,30.1734,30.1773,30.1695,30.1695,11300.0
2009-06-17 13:35:00,77.89,77.9,77.87,77.9,8300.0,30.1695,30.1734,30.1618,30.1734,8300.0
2009-06-17 13:40:00,77.9,78.04,77.88,77.9,11200.0,30.1734,30.2276,30.1656,30.1734,11200.0
2009-06-17 13:45:00,77.87,77.97,77.87,77.93,12400.0,30.1618,30.2005,30.1618,30.185,12400.0
2009-06-17 13:50:00,77.88,77.9,77.87,77.87,3200.0,30.1656,30.1734,30.1618,30.1618,3200.0
2009-06-17 13:55:00,77.87,77.89,77.85,77.86,7300.0,30.1618,30.1695,30.154,30.1579,7300.0
2009-06-17 14:00:00,77.89,77.9,77.82,77.82,11200.0,30.1695,30.1734,30.1424,30.1424,11200.0
2009-06-17 14:05:00,77.82,77.83,77.82,77.82,3900.0,30.1424,30.1463,30.1424,30.1424,3900.0
2009-06-17 14:10:00,77.83,77.83,77.78,77.8,8200.0,30.1463,30.1463,30.1269,30.1346,8200.0
2009-06-17 14:15:00,77.8,77.81,77.78,77.8,6200.0,30.1346,30.1385,30.1269,30.1346,6200.0
2009-06-17 14:20:00,77.8,78.27,77.8,78.04,22500.0,30.1346,30.3167,30.1346,30.2276,22500.0
2009-06-17 14:25:00,78.01,78.01,77.85,77.85,32100.0,30.216,30.216,30.154,30.154,32100.0
2009-06-17 14:30:00,77.88,77.88,77.78,77.88,15800.0,30.1656,30.1656,30.1269,30.1656,15800.0
2009-06-17 14:35:00,77.86,77.9,77.77,77.77,18900.0,30.1579,30.1734,30.123,30.123,18900.0
2009-06-17 14:40:00,77.79,77.79,77.61,77.63,28700.0,30.1308,30.1308,30.0611,30.0688,28700.0
2009-06-17 14:45:00,77.62,77.75,77.61,77.69,11300.0,30.0649,30.1153,30.0611,30.092,11300.0
2009-06-17 14:50:00,77.73,77.73,77.7,77.7,4800.0,30.1075,30.1075,30.0959,30.0959,4800.0
2009-06-17 14:55:00,77.7,77.71,77.45,77.5,32100.0,30.0959,30.0998,29.9991,30.0184,32100.0
2009-06-17 15:00:00,77.5,77.5,77.25,77.33,29500.0,30.0184,30.0184,29.9216,29.9526,29500.0
2009-06-17 15:05:00,77.37,77.5,77.33,77.42,6200.0,29.9681,30.0184,29.9526,29.9875,6200.0
2009-06-17 15:10:00,77.41,77.43,77.34,77.38,3100.0,29.9836,29.9913,29.9565,29.972,3100.0
2009-06-17 15:15:00,77.4,77.4,77.31,77.32,3300.0,29.9797,29.9797,29.9449,29.9487,3300.0
2009-06-17 15:20:00,77.33,77.44,77.33,77.4,4200.0,29.9526,29.9952,29.9526,29.9797,4200.0
2009-06-17 15:25:00,77.45,77.62,77.45,77.62,5800.0,29.9991,30.0649,29.9991,30.0649,5800.0
2009-06-17 15:30:00,77.57,77.59,77.53,77.58,9100.0,30.0456,30.0533,30.0301,30.0494,9100.0
2009-06-17 15:35:00,77.59,77.63,77.57,77.57,5600.0,30.0533,30.0688,30.0456,30.0456,5600.0
2009-06-17 15:40:00,77.57,77.58,77.47,77.52,3900.0,30.0456,30.0494,30.0068,30.0262,3900.0
2009-06-17 15:45:00,77.56,77.57,77.43,77.52,1900.0,30.0417,30.0456,29.9913,30.0262,1900.0
2009-06-17 15:50:00,77.47,77.47,77.37,77.41,3700.0,30.0068,30.0068,29.9681,29.9836,3700.0
2009-06-17 15:55:00,77.38,77.43,77.25,77.41,20900.0,29.972,29.9913,29.9216,29.9836,20900.0
2009-06-18 09:30:00,77.05,77.7,77.05,77.55,16500.0,29.8441,30.0959,29.8441,30.0378,16500.0
2009-06-18 09:35:00,77.53,77.54,77.43,77.43,4100.0,30.0301,30.0339,29.9913,29.9913,4100.0
2009-06-18 09:40:00,77.47,77.49,77.4,77.42,24600.0,30.0068,30.0146,29.9797,29.9875,24600.0
2009-06-18 09:45:00,77.41,77.43,77.22,77.39,26800.0,29.9836,29.9913,29.91,29.9758,26800.0
2009-06-18 09:50:00,77.43,77.47,77.39,77.41,7300.0,29.9913,30.0068,29.9758,29.9836,7300.0
2009-06-18 09:55:00,77.41,77.62,77.41,77.53,10900.0,29.9836,30.0649,29.9836,30.0301,10900.0
2009-06-18 10:00:00,77.53,77.56,77.47,77.56,8900.0,30.0301,30.0417,30.0068,30.0417,8900.0
2009-06-18 10:05:00,77.53,77.63,77.52,77.61,13100.0,30.0301,30.0688,30.0262,30.0611,13100.0
2009-06-18 10:10:00,77.61,77.65,77.61,77.64,10200.0,30.0611,30.0765,30.0611,30.0727,10200.0
2009-06-18 10:15:00,77.64,77.68,77.64,77.68,3200.0,30.0727,30.0882,30.0727,30.0882,3200.0
2009-06-18 10:20:00,77.68,77.72,77.66,77.72,7500.0,30.0882,30.1037,30.0804,30.1037,7500.0
2009-06-18 10:25:00,77.69,77.71,77.69,77.71,3300.0,30.092,30.0998,30.092,30.0998,3300.0
2009-06-18 10:30:00,77.72,77.96,77.72,77.87,25500.0,30.1037,30.1966,30.1037,30.1618,25500.0
2009-06-18 10:35:00,77.9,77.98,77.9,77.95,7700.0,30.1734,30.2044,30.1734,30.1927,7700.0
2009-06-18 10:40:00,77.98,77.98,77.89,77.9,8800.0,30.2044,30.2044,30.1695,30.1734,8800.0
2009-06-18 10:45:00,77.92,78.06,77.92,78.05,10300.0,30.1811,30.2354,30.1811,30.2315,10300.0
2009-06-18 10:50:00,78.12,78.12,78.0,78.02,3200.0,30.2586,30.2586,30.2121,30.2199,3200.0
2009-06-18 10:55:00,78.0,78.12,78.0,78.0,9300.0,30.2121,30.2586,30.2121,30.2121,9300.0
2009-06-18 11:00:00,78.0,78.12,78.0,78.03,8600.0,30.2121,30.2586,30.2121,30.2237,8600.0
2009-06-18 11:05:00,78.06,78.1,78.02,78.07,2500.0,30.2354,30.2508,30.2199,30.2392,2500.0
2009-06-18 11:10:00,78.09,78.09,77.94,77.96,12900.0,30.247,30.247,30.1889,30.1966,12900.0
2009-06-18 11:15:00,77.96,77.97,77.93,77.95,20700.0,30.1966,30.2005,30.185,30.1927,20700.0
2009-06-18 11:20:00,77.96,77.97,77.95,77.95,1100.0,30.1966,30.2005,30.1927,30.1927,1100.0
2009-06-18 11:25:00,77.94,77.94,77.91,77.91,10500.0,30.1889,30.1889,30.1773,30.1773,10500.0
2009-06-18 11:30:00,77.91,77.92,77.89,77.9,4600.0,30.1773,30.1811,30.1695,30.1734,4600.0
2009-06-18 11:35:00,77.89,77.92,77.89,77.92,3200.0,30.1695,30.1811,30.1695,30.1811,3200.0
2009-06-18 11:40:00,77.95,77.97,77.93,77.93,800.0,30.1927,30.2005,30.185,30.185,800.0
2009-06-18 11:45:00,77.97,77.97,77.94,77.94,8200.0,30.2005,30.2005,30.1889,30.1889,8200.0
2009-06-18 11:50:00,77.94,77.95,77.89,77.9,16000.0,30.1889,30.1927,30.1695,30.1734,16000.0
2009-06-18 11:55:00,77.89,77.9,77.87,77.88,9200.0,30.1695,30.1734,30.1618,30.1656,9200.0
2009-06-18 12:00:00,77.87,77.89,77.79,77.81,10100.0,30.1618,30.1695,30.1308,30.1385,10100.0
2009-06-18 12:05:00,77.81,77.89,77.81,77.84,5400.0,30.1385,30.1695,30.1385,30.1501,5400.0
2009-06-18 12:10:00,77.86,77.86,77.83,77.84,3300.0,30.1579,30.1579,30.1463,30.1501,3300.0
2009-06-18 12:15:00,77.83,77.85,77.83,77.84,5600.0,30.1463,30.154,30.1463,30.1501,5600.0
2009-06-18 12:20:00,77.83,77.85,77.81,77.83,13800.0,30.1463,30.154,30.1385,30.1463,13800.0
2009-06-18 12:25:00,77.83,77.83,77.75,77.79,9000.0,30.1463,30.1463,30.1153,30.1308,9000.0
2009-06-18 12:30:00,77.78,77.89,77.77,77.86,9500.0,30.1269,30.1695,30.123,30.1579,9500.0
2009-06-18 12:35:00,77.81,77.81,77.76,77.77,3100.0,30.1385,30.1385,30.1192,30.123,3100.0
2009-06-18 12:40:00,77.77,77.86,77.77,77.86,1100.0,30.123,30.1579,30.123,30.1579,1100.0
2009-06-18 12:45:00,77.84,77.88,77.76,77.88,2300.0,30.1501,30.1656,30.1192,30.1656,2300.0
2009-06-18 12:50:00,77.83,77.89,77.81,77.89,2100.0,30.1463,30.1695,30.1385,30.1695,2100.0
2009-06-18 12:55:00,77.86,77.89,77.86,77.88,700.0,30.1579,30.1695,30.1579,30.1656,700.0
2009-06-18 13:00:00,77.89,77.89,77.87,77.88,3500.0,30.1695,30.1695,30.1618,30.1656,3500.0
2009-06-18 13:05:00,77.93,77.95,77.91,77.95,800.0,30.185,30.1927,30.1773,30.1927,800.0
2009-06-18 13:10:00,77.92,77.98,77.92,77.95,700.0,30.1811,30.2044,30.1811,30.1927,700.0
2009-06-18 13:15:00,77.93,77.97,77.93,77.95,4200.0,30.185,30.2005,30.185,30.1927,4200.0
2009-06-18 13:20:00,77.97,77.97,77.96,77.96,1800.0,30.2005,30.2005,30.1966,30.1966,1800.0
2009-06-18 13:25:00,77.98,78.0,77.96,77.96,2500.0,30.2044,30.2121,30.1966,30.1966,2500.0
2009-06-18 13:30:00,77.97,78.0,77.93,77.98,12500.0,30.2005,30.2121,30.185,30.2044,12500.0
2009-06-18 13:35:00,77.93,77.99,77.93,77.93,5200.0,30.185,30.2082,30.185,30.185,5200.0
2009-06-18 13:40:00,77.93,77.99,77.93,77.97,2900.0,30.185,30.2082,30.185,30.2005,2900.0
2009-06-18 13:45:00,77.99,78.0,77.97,78.0,1400.0,30.2082,30.2121,30.2005,30.2121,1400.0
2009-06-18 13:50:00,77.98,78.0,77.97,77.98,1300.0,30.2044,30.2121,30.2005,30.2044,1300.0
2009-06-18 13:55:00,77.99,77.99,77.97,77.98,7400.0,30.2082,30.2082,30.2005,30.2044,7400.0
2009-06-18 14:00:00,77.97,77.99,77.95,77.95,7000.0,30.2005,30.2082,30.1927,30.1927,7000.0
2009-06-18 14:05:00,77.97,77.99,77.97,77.98,1800.0,30.2005,30.2082,30.2005,30.2044,1800.0
2009-06-18 14:10:00,77.98,78.1,77.97,78.0,20900.0,30.2044,30.2508,30.2005,30.2121,20900.0
2009-06-18 14:15:00,78.0,78.05,78.0,78.03,3100.0,30.2121,30.2315,30.2121,30.2237,3100.0
2009-06-18 14:20:00,78.04,78.07,78.04,78.07,14500.0,30.2276,30.2392,30.2276,30.2392,14500.0
2009-06-18 14:25:00,78.07,78.11,78.06,78.08,19100.0,30.2392,30.2547,30.2354,30.2431,19100.0
2009-06-18 14:30:00,78.11,78.13,78.09,78.09,2200.0,30.2547,30.2625,30.247,30.247,2200.0
2009-06-18 14:35:00,78.09,78.13,78.09,78.13,2200.0,30.247,30.2625,30.247,30.2625,2200.0
2009-06-18 14:40:00,78.15,78.15,78.08,78.14,8200.0,30.2702,30.2702,30.2431,30.2663,8200.0
2009-06-18 14:45:00,78.12,78.15,78.08,78.12,13100.0,30.2586,30.2702,30.2431,30.2586,13100.0
2009-06-18 14:50:00,78.12,78.21,78.12,78.14,30300.0,30.2586,30.2935,30.2586,30.2663,30300.0
2009-06-18 14:55:00,78.12,78.15,78.12,78.15,14000.0,30.2586,30.2702,30.2586,30.2702,14000.0
2009-06-18 15:00:00,78.13,78.15,78.11,78.15,8400.0,30.2625,30.2702,30.2547,30.2702,8400.0
2009-06-18 15:05:00,78.15,78.15,78.12,78.13,1700.0,30.2702,30.2702,30.2586,30.2625,1700.0
2009-06-18 15:10:00,78.14,78.15,78.13,78.14,12400.0,30.2663,30.2702,30.2625,30.2663,12400.0
2009-06-18 15:15:00,78.14,78.14,78.13,78.13,4600.0,30.2663,30.2663,30.2625,30.2625,4600.0
2009-06-18 15:20:00,78.13,78.14,78.12,78.14,14800.0,30.2625,30.2663,30.2586,30.2663,14800.0
2009-06-18 15:25:00,78.15,78.15,78.12,78.13,9700.0,30.2702,30.2702,30.2586,30.2625,9700.0
2009-06-18 15:30:00,78.12,78.13,78.06,78.08,20600.0,30.2586,30.2625,30.2354,30.2431,20600.0
2009-06-18 15:35:00,78.1,78.15,77.99,78.0,43500.0,30.2508,30.2702,30.2082,30.2121,43500.0
2009-06-18 15:40:00,77.99,78.0,77.98,77.99,15400.0,30.2082,30.2121,30.2044,30.2082,15400.0
2009-06-18 15:45:00,77.99,78.0,77.99,77.99,7800.0,30.2082,30.2121,30.2082,30.2082,7800.0
2009-06-18 15:50:00,78.0,78.05,78.0,78.02,6000.0,30.2121,30.2315,30.2121,30.2199,6000.0
2009-06-18 15:55:00,78.04,78.09,78.01,78.03,10000.0,30.2276,30.247,30.216,30.2237,10000.0
2009-06-19 09:30:00,77.71,78.24,77.71,78.05,25600.0,30.0998,30.3051,30.0998,30.2315,25600.0
2009-06-19 09:35:00,78.0,78.06,78.0,78.06,11800.0,30.2121,30.2354,30.2121,30.2354,11800.0
2009-06-19 09:40:00,78.06,78.1,78.03,78.09,13300.0,30.2354,30.2508,30.2237,30.247,13300.0
2009-06-19 09:45:00,78.1,78.17,78.05,78.17,17300.0,30.2508,30.278,30.2315,30.278,17300.0
2009-06-19 09:50:00,78.17,78.21,78.17,78.21,4400.0,30.278,30.2935,30.278,30.2935,4400.0
2009-06-19 09:55:00,78.2,78.21,78.15,78.2,2700.0,30.2896,30.2935,30.2702,30.2896,2700.0
2009-06-19 10:00:00,78.21,78.21,78.14,78.16,3300.0,30.2935,30.2935,30.2663,30.2741,3300.0
2009-06-19 10:05:00,78.14,78.15,78.08,78.14,2500.0,30.2663,30.2702,30.2431,30.2663,2500.0
2009-06-19 10:10:00,78.08,78.1,78.08,78.09,3100.0,30.2431,30.2508,30.2431,30.247,3100.0
2009-06-19 10:15:00,78.1,78.1,78.08,78.09,3200.0,30.2508,30.2508,30.2431,30.247,3200.0
2009-06-19 10:20:00,78.08,78.09,78.08,78.09,4900.0,30.2431,30.247,30.2431,30.247,4900.0
2009-06-19 10:25:00,78.09,78.09,78.08,78.09,1200.0,30.247,30.247,30.2431,30.247,1200.0
2009-06-19 10:30:00,78.09,78.12,78.08,78.12,3900.0,30.247,30.2586,30.2431,30.2586,3900.0
2009-06-19 10:35:00,78.13,78.13,78.11,78.13,5000.0,30.2625,30.2625,30.2547,30.2625,5000.0
2009-06-19 10:40:00,78.12,78.13,78.12,78.12,8600.0,30.2586,30.2625,30.2586,30.2586,8600.0
2009-06-19 10:45:00,78.13,78.15,78.12,78.14,4300.0,30.2625,30.2702,30.2586,30.2663,4300.0
2009-06-19 10:50:00,78.13,78.14,78.09,78.09,7800.0,30.2625,30.2663,30.247,30.247,7800.0
2009-06-19 10:55:00,78.09,78.13,78.09,78.13,3700.0,30.247,30.2625,30.247,30.2625,3700.0
2009-06-19 11:00:00,78.12,78.13,78.11,78.12,5500.0,30.2586,30.2625,30.2547,30.2586,5500.0
2009-06-19 11:05:00,78.13,78.14,78.12,78.14,3500.0,30.2625,30.2663,30.2586,30.2663,3500.0
2009-06-19 11:10:00,78.12,78.15,78.12,78.15,3200.0,30.2586,30.2702,30.2586,30.2702,3200.0
2009-06-19 11:15:00,78.15,78.15,78.14,78.15,1900.0,30.2702,30.2702,30.2663,30.2702,1900.0
2009-06-19 11:20:00,78.15,78.15,78.14,78.14,300.0,30.2702,30.2702,30.2663,30.2663,300.0
2009-06-19 11:25:00,78.14,78.15,78.14,78.14,2500.0,30.2663,30.2702,30.2663,30.2663,2500.0
2009-06-19 11:30:00,78.13,78.14,78.13,78.14,5300.0,30.2625,30.2663,30.2625,30.2663,5300.0
2009-06-19 11:35:00,78.14,78.14,78.13,78.13,2400.0,30.2663,30.2663,30.2625,30.2625,2400.0
2009-06-19 11:40:00,78.13,78.15,78.13,78.13,5400.0,30.2625,30.2702,30.2625,30.2625,5400.0
2009-06-19 11:45:00,78.12,78.13,78.11,78.13,7000.0,30.2586,30.2625,30.2547,30.2625,7000.0
2009-06-19 11:50:00,78.12,78.12,78.1,78.12,4900.0,30.2586,30.2586,30.2508,30.2586,4900.0
2009-06-19 11:55:00,78.11,78.13,78.11,78.13,8100.0,30.2547,30.2625,30.2547,30.2625,8100.0
2009-06-19 12:00:00,78.12,78.13,78.12,78.12,6600.0,30.2586,30.2625,30.2586,30.2586,6600.0
2009-06-19 12:05:00,78.13,78.13,78.12,78.13,3100.0,30.2625,30.2625,30.2586,30.2625,3100.0
2009-06-19 12:10:00,78.13,78.13,78.12,78.13,6600.0,30.2625,30.2625,30.2586,30.2625,6600.0
2009-06-19 12:15:00,78.13,78.13,78.13,78.13,2100.0,30.2625,30.2625,30.2625,30.2625,2100.0
2009-06-19 12:20:00,78.13,78.13,78.12,78.12,7400.0,30.2625,30.2625,30.2586,30.2586,7400.0
2009-06-19 12:25:00,78.12,78.13,78.03,78.13,5600.0,30.2586,30.2625,30.2237,30.2625,5600.0
2009-06-19 12:30:00,78.12,78.14,78.12,78.14,1500.0,30.2586,30.2663,30.2586,30.2663,1500.0
2009-06-19 12:35:00,78.14,78.14,78.1,78.13,6300.0,30.2663,30.2663,30.2508,30.2625,6300.0
2009-06-19 12:40:00,78.12,78.14,78.12,78.12,3400.0,30.2586,30.2663,30.2586,30.2586,3400.0
2009-06-19 12:45:00,78.12,78.12,78.1,78.1,1100.0,30.2586,30.2586,30.2508,30.2508,1100.0
2009-06-19 12:50:00,78.12,78.12,78.0,78.1,8600.0,30.2586,30.2586,30.2121,30.2508,8600.0
2009-06-19 12:55:00,78.09,78.11,78.09,78.11,3000.0,30.247,30.2547,30.247,30.2547,3000.0
2009-06-19 13:00:00,78.1,78.1,78.03,78.09,8100.0,30.2508,30.2508,30.2237,30.247,8100.0
2009-06-19 13:05:00,78.09,78.09,78.03,78.04,6200.0,30.247,30.247,30.2237,30.2276,6200.0
2009-06-19 13:10:00,78.05,78.05,78.05,78.05,1500.0,30.2315,30.2315,30.2315,30.2315,1500.0
2009-06-19 13:15:00,78.04,78.06,78.04,78.04,3700.0,30.2276,30.2354,30.2276,30.2276,3700.0
2009-06-19 13:20:00,78.04,78.05,78.0,78.0,6300.0,30.2276,30.2315,30.2121,30.2121,6300.0
2009-06-19 13:25:00,78.03,78.04,78.03,78.03,1300.0,30.2237,30.2276,30.2237,30.2237,1300.0
2009-06-19 13:30:00,78.03,78.03,78.01,78.01,2000.0,30.2237,30.2237,30.216,30.216,2000.0
2009-06-19 13:35:00,78.03,78.03,78.02,78.02,300.0,30.2237,30.2237,30.2199,30.2199,300.0
2009-06-19 13:40:00,78.01,78.02,78.0,78.02,3700.0,30.216,30.2199,30.2121,30.2199,3700.0
2009-06-19 13:45:00,78.02,78.02,78.0,78.01,9600.0,30.2199,30.2199,30.2121,30.216,9600.0
2009-06-19 13:50:00,78.01,78.02,78.0,78.01,7700.0,30.216,30.2199,30.2121,30.216,7700.0
2009-06-19 13:55:00,78.02,78.09,78.02,78.09,13200.0,30.2199,30.247,30.2199,30.247,13200.0
2009-06-19 14:00:00,78.09,78.18,78.08,78.18,19300.0,30.247,30.2818,30.2431,30.2818,19300.0
2009-06-19 14:05:00,78.16,78.2,78.16,78.16,12600.0,30.2741,30.2896,30.2741,30.2741,12600.0
2009-06-19 14:10:00,78.14,78.17,78.14,78.15,7100.0,30.2663,30.278,30.2663,30.2702,7100.0
2009-06-19 14:15:00,78.15,78.19,78.14,78.19,2400.0,30.2702,30.2857,30.2663,30.2857,2400.0
2009-06-19 14:20:00,78.19,78.19,78.1,78.11,20400.0,30.2857,30.2857,30.2508,30.2547,20400.0
2009-06-19 14:25:00,78.12,78.19,78.12,78.16,8500.0,30.2586,30.2857,30.2586,30.2741,8500.0
2009-06-19 14:30:00,78.16,78.19,78.16,78.16,19000.0,30.2741,30.2857,30.2741,30.2741,19000.0
2009-06-19 14:35:00,78.15,78.17,78.14,78.15,7500.0,30.2702,30.278,30.2663,30.2702,7500.0
2009-06-19 14:40:00,78.16,78.17,78.14,78.16,15900.0,30.2741,30.278,30.2663,30.2741,15900.0
2009-06-19 14:45:00,78.16,78.16,78.14,78.15,6100.0,30.2741,30.2741,30.2663,30.2702,6100.0
2009-06-19 14:50:00,78.15,78.16,78.14,78.14,9000.0,30.2702,30.2741,30.2663,30.2663,9000.0
2009-06-19 14:55:00,78.16,78.17,78.14,78.16,11400.0,30.2741,30.278,30.2663,30.2741,11400.0
2009-06-19 15:00:00,78.16,78.19,78.16,78.19,17300.0,30.2741,30.2857,30.2741,30.2857,17300.0
2009-06-19 15:05:00,78.19,78.19,78.16,78.17,3400.0,30.2857,30.2857,30.2741,30.278,3400.0
2009-06-19 15:10:00,78.16,78.17,78.16,78.17,10100.0,30.2741,30.278,30.2741,30.278,10100.0
2009-06-19 15:15:00,78.17,78.29,78.17,78.24,39200.0,30.278,30.3244,30.278,30.3051,39200.0
2009-06-19 15:20:00,78.23,78.24,78.17,78.24,25500.0,30.3012,30.3051,30.278,30.3051,25500.0
2009-06-19 15:25:00,78.22,78.27,78.18,78.25,40900.0,30.2973,30.3167,30.2818,30.3089,40900.0
2009-06-19 15:30:00,78.23,78.26,78.19,78.19,9800.0,30.3012,30.3128,30.2857,30.2857,9800.0
2009-06-19 15:35:00,78.22,78.25,78.2,78.2,8500.0,30.2973,30.3089,30.2896,30.2896,8500.0
2009-06-19 15:40:00,78.2,78.24,78.19,78.19,6900.0,30.2896,30.3051,30.2857,30.2857,6900.0
2009-06-19 15:45:00,78.22,78.25,78.19,78.19,13000.0,30.2973,30.3089,30.2857,30.2857,13000.0
2009-06-19 15:50:00,78.19,78.23,78.19,78.21,10800.0,30.2857,30.3012,30.2857,30.2935,10800.0
2009-06-19 15:55:00,78.27,78.29,78.19,78.2,20300.0,30.3167,30.3244,30.2857,30.2896,20300.0
2009-06-22 09:30:00,78.08,78.08,77.7,77.76,32900.0,30.2431,30.2431,30.0959,30.1192,32900.0
2009-06-22 09:35:00,77.8,77.83,77.72,77.73,9400.0,30.1346,30.1463,30.1037,30.1075,9400.0
2009-06-22 09:40:00,77.73,77.81,77.55,77.55,32000.0,30.1075,30.1385,30.0378,30.0378,32000.0
2009-06-22 09:45:00,77.53,77.69,77.39,77.63,23100.0,30.0301,30.092,29.9758,30.0688,23100.0
2009-06-22 09:50:00,77.63,77.68,77.6,77.64,4000.0,30.0688,30.0882,30.0572,30.0727,4000.0
2009-06-22 09:55:00,77.63,77.65,77.43,77.47,28900.0,30.0688,30.0765,29.9913,30.0068,28900.0
2009-06-22 10:00:00,77.46,77.51,77.38,77.48,15600.0,30.003,30.0223,29.972,30.0107,15600.0
2009-06-22 10:05:00,77.48,77.51,77.45,77.48,5400.0,30.0107,30.0223,29.9991,30.0107,5400.0
2009-06-22 10:10:00,77.46,77.5,77.42,77.46,13300.0,30.003,30.0184,29.9875,30.003,13300.0
2009-06-22 10:15:00,77.5,77.5,77.42,77.42,13600.0,30.0184,30.0184,29.9875,29.9875,13600.0
2009-06-22 10:20:00,77.42,77.45,77.42,77.45,2200.0,29.9875,29.9991,29.9875,29.9991,2200.0
2009-06-22 10:25:00,77.42,77.48,77.42,77.45,6800.0,29.9875,30.0107,29.9875,29.9991,6800.0
2009-06-22 10:30:00,77.45,77.46,77.4,77.43,11100.0,29.9991,30.003,29.9797,29.9913,11100.0
2009-06-22 10:35:00,77.43,77.45,77.4,77.4,11000.0,29.9913,29.9991,29.9797,29.9797,11000.0
2009-06-22 10:40:00,77.4,77.45,77.4,77.41,10100.0,29.9797,29.9991,29.9797,29.9836,10100.0
2009-06-22 10:45:00,77.41,77.47,77.41,77.46,13000.0,29.9836,30.0068,29.9836,30.003,13000.0
2009-06-22 10:50:00,77.46,77.46,77.4,77.45,24600.0,30.003,30.003,29.9797,29.9991,24600.0
2009-06-22 10:55:00,77.44,77.45,77.4,77.42,2400.0,29.9952,29.9991,29.9797,29.9875,2400.0
2009-06-22 11:00:00,77.41,77.44,77.41,77.44,12100.0,29.9836,29.9952,29.9836,29.9952,12100.0
2009-06-22 11:05:00,77.43,77.45,77.41,77.43,10600.0,29.9913,29.9991,29.9836,29.9913,10600.0
2009-06-22 11:10:00,77.44,77.45,77.36,77.36,19100.0,29.9952,29.9991,29.9642,29.9642,19100.0
2009-06-22 11:15:00,77.36,77.46,77.36,77.44,8800.0,29.9642,30.003,29.9642,29.9952,8800.0
2009-06-22 11:20:00,77.45,77.45,77.43,77.44,5000.0,29.9991,29.9991,29.9913,29.9952,5000.0
2009-06-22 11:25:00,77.43,77.43,77.36,77.42,11100.0,29.9913,29.9913,29.9642,29.9875,11100.0
2009-06-22 11:30:00,77.39,77.4,77.16,77.16,17900.0,29.9758,29.9797,29.8868,29.8868,17900.0
2009-06-22 11:35:00,77.18,77.19,77.13,77.15,16700.0,29.8945,29.8984,29.8751,29.8829,16700.0
2009-06-22 11:40:00,77.13,77.18,77.1,77.12,30700.0,29.8751,29.8945,29.8635,29.8713,30700.0
2009-06-22 11:45:00,77.11,77.14,77.07,77.07,18300.0,29.8674,29.879,29.8519,29.8519,18300.0
2009-06-22 11:50:00,77.07,77.07,76.5,76.67,100500.0,29.8519,29.8519,29.6311,29.697,100500.0
2009-06-22 11:55:00,76.67,76.81,76.67,76.79,36000.0,29.697,29.7512,29.697,29.7434,36000.0
2009-06-22 12:00:00,76.79,76.85,76.71,76.85,16200.0,29.7434,29.7667,29.7125,29.7667,16200.0
2009-06-22 12:05:00,76.88,76.89,76.7,76.71,21600.0,29.7783,29.7822,29.7086,29.7125,21600.0
2009-06-22 12:10:00,76.65,76.7,76.58,76.62,5500.0,29.6892,29.7086,29.6621,29.6776,5500.0
2009-06-22 12:15:00,76.62,76.64,76.61,76.61,9200.0,29.6776,29.6853,29.6737,29.6737,9200.0
2009-06-22 12:20:00,76.61,76.69,76.58,76.68,12100.0,29.6737,29.7047,29.6621,29.7008,12100.0
2009-06-22 12:25:00,76.68,76.68,76.62,76.65,4300.0,29.7008,29.7008,29.6776,29.6892,4300.0
2009-06-22 12:30:00,76.65,76.7,76.63,76.7,10100.0,29.6892,29.7086,29.6815,29.7086,10100.0
2009-06-22 12:35:00,76.7,76.7,76.68,76.7,8300.0,29.7086,29.7086,29.7008,29.7086,8300.0
2009-06-22 12:40:00,76.7,76.77,76.69,76.72,8500.0,29.7086,29.7357,29.7047,29.7163,8500.0
2009-06-22 12:45:00,76.78,76.99,76.73,76.96,27100.0,29.7396,29.8209,29.7202,29.8093,27100.0
2009-06-22 12:50:00,76.95,77.07,76.95,77.03,14900.0,29.8054,29.8519,29.8054,29.8364,14900.0
2009-06-22 12:55:00,77.03,77.05,76.91,76.97,14900.0,29.8364,29.8441,29.7899,29.8132,14900.0
2009-06-22 13:00:00,76.99,77.07,76.97,76.98,8100.0,29.8209,29.8519,29.8132,29.817,8100.0
2009-06-22 13:05:00,76.97,77.01,76.97,76.98,6300.0,29.8132,29.8287,29.8132,29.817,6300.0
2009-06-22 13:10:00,76.95,76.98,76.94,76.97,4000.0,29.8054,29.817,29.8015,29.8132,4000.0
2009-06-22 13:15:00,76.94,77.06,76.94,76.95,7500.0,29.8015,29.848,29.8015,29.8054,7500.0
2009-06-22 13:20:00,76.94,76.97,76.94,76.96,5200.0,29.8015,29.8132,29.8015,29.8093,5200.0
2009-06-22 13:25:00,76.98,76.98,76.92,76.92,9000.0,29.817,29.817,29.7938,29.7938,9000.0
2009-06-22 13:30:00,76.93,76.98,76.93,76.98,3400.0,29.7977,29.817,29.7977,29.817,3400.0
2009-06-22 13:35:00,76.97,76.98,76.9,76.9,5500.0,29.8132,29.817,29.786,29.786,5500.0
2009-06-22 13:40:00,76.91,76.94,76.91,76.91,700.0,29.7899,29.8015,29.7899,29.7899,700.0
2009-06-22 13:45:00,76.91,76.95,76.91,76.94,3300.0,29.7899,29.8054,29.7899,29.8015,3300.0
2009-06-22 13:50:00,76.94,76.95,76.91,76.95,1900.0,29.8015,29.8054,29.7899,29.8054,1900.0
2009-06-22 13:55:00,76.95,76.98,76.94,76.98,7300.0,29.8054,29.817,29.8015,29.817,7300.0
2009-06-22 14:00:00,76.98,77.01,76.96,77.01,7300.0,29.817,29.8287,29.8093,29.8287,7300.0
2009-06-22 14:05:00,77.0,77.01,76.99,77.0,8000.0,29.8248,29.8287,29.8209,29.8248,8000.0
2009-06-22 14:10:00,76.99,76.99,76.98,76.98,8000.0,29.8209,29.8209,29.817,29.817,8000.0
2009-06-22 14:15:00,76.99,77.05,76.96,76.98,19300.0,29.8209,29.8441,29.8093,29.817,19300.0
2009-06-22 14:20:00,77.0,77.02,76.99,77.0,1700.0,29.8248,29.8325,29.8209,29.8248,1700.0
2009-06-22 14:25:00,77.0,77.01,76.98,77.0,6900.0,29.8248,29.8287,29.817,29.8248,6900.0
2009-06-22 14:30:00,77.01,77.05,77.0,77.02,11400.0,29.8287,29.8441,29.8248,29.8325,11400.0
2009-06-22 14:35:00,77.03,77.16,77.03,77.16,5400.0,29.8364,29.8868,29.8364,29.8868,5400.0
2009-06-22 14:40:00,77.17,77.28,77.16,77.22,11300.0,29.8906,29.9332,29.8868,29.91,11300.0
2009-06-22 14:45:00,77.26,77.26,77.21,77.21,3000.0,29.9255,29.9255,29.9061,29.9061,3000.0
2009-06-22 14:50:00,77.23,77.23,77.16,77.2,7300.0,29.9139,29.9139,29.8868,29.9022,7300.0
2009-06-22 14:55:00,77.16,77.25,77.16,77.24,6800.0,29.8868,29.9216,29.8868,29.9177,6800.0
2009-06-22 15:00:00,77.24,77.36,77.24,77.32,10100.0,29.9177,29.9642,29.9177,29.9487,10100.0
2009-06-22 15:05:00,77.34,77.34,77.3,77.33,1600.0,29.9565,29.9565,29.941,29.9526,1600.0
2009-06-22 15:10:00,77.33,77.44,77.3,77.41,23100.0,29.9526,29.9952,29.941,29.9836,23100.0
2009-06-22 15:15:00,77.41,77.43,77.4,77.41,9100.0,29.9836,29.9913,29.9797,29.9836,9100.0
2009-06-22 15:20:00,77.42,77.51,77.41,77.51,17600.0,29.9875,30.0223,29.9836,30.0223,17600.0
2009-06-22 15:25:00,77.5,77.55,77.48,77.49,8300.0,30.0184,30.0378,30.0107,30.0146,8300.0
2009-06-22 15:30:00,77.5,77.55,77.49,77.49,22100.0,30.0184,30.0378,30.0146,30.0146,22100.0
2009-06-22 15:35:00,77.49,77.62,77.49,77.59,22100.0,30.0146,30.0649,30.0146,30.0533,22100.0
2009-06-22 15:40:00,77.61,77.62,77.58,77.6,12500.0,30.0611,30.0649,30.0494,30.0572,12500.0
2009-06-22 15:45:00,77.6,77.61,77.55,77.61,10300.0,30.0572,30.0611,30.0378,30.0611,10300.0
2009-06-22 15:50:00,77.61,77.65,77.59,77.62,28000.0,30.0611,30.0765,30.0533,30.0649,28000.0
2009-06-22 15:55:00,77.6,77.62,77.08,77.31,33700.0,30.0572,30.0649,29.8558,29.9449,33700.0
2009-06-23 09:30:00,77.63,77.74,76.86,77.59,18700.0,30.0688,30.1114,29.7706,30.0533,18700.0
2009-06-23 09:35:00,77.59,77.66,77.55,77.57,3200.0,30.0533,30.0804,30.0378,30.0456,3200.0
2009-06-23 09:40:00,77.6,77.62,77.35,77.41,13700.0,30.0572,30.0649,29.9603,29.9836,13700.0
2009-06-23 09:45:00,77.41,77.42,77.14,77.27,14300.0,29.9836,29.9875,29.879,29.9294,14300.0
2009-06-23 09:50:00,77.36,77.36,77.25,77.31,8700.0,29.9642,29.9642,29.9216,29.9449,8700.0
2009-06-23 09:55:00,77.3,77.37,77.25,77.37,3600.0,29.941,29.9681,29.9216,29.9681,3600.0
2009-06-23 10:00:00,77.37,77.37,77.25,77.33,5700.0,29.9681,29.9681,29.9216,29.9526,5700.0
2009-06-23 10:05:00,77.3,77.36,77.28,77.31,3400.0,29.941,29.9642,29.9332,29.9449,3400.0
2009-06-23 10:10:00,77.31,77.38,77.3,77.35,6000.0,29.9449,29.972,29.941,29.9603,6000.0
2009-06-23 10:15:00,77.35,77.38,77.1,77.1,7100.0,29.9603,29.972,29.8635,29.8635,7100.0
2009-06-23 10:20:00,77.15,77.2,77.04,77.18,4000.0,29.8829,29.9022,29.8403,29.8945,4000.0
2009-06-23 10:25:00,77.19,77.23,77.16,77.22,2500.0,29.8984,29.9139,29.8868,29.91,2500.0
2009-06-23 10:30:00,77.15,77.26,77.13,77.13,3100.0,29.8829,29.9255,29.8751,29.8751,3100.0
2009-06-23 10:35:00,77.22,77.22,77.16,77.2,2200.0,29.91,29.91,29.8868,29.9022,2200.0
2009-06-23 10:40:00,77.16,77.18,77.1,77.1,2200.0,29.8868,29.8945,29.8635,29.8635,2200.0
2009-06-23 10:45:00,77.16,77.2,77.07,77.2,3900.0,29.8868,29.9022,29.8519,29.9022,3900.0
2009-06-23 10:50:00,77.2,77.2,77.1,77.1,3100.0,29.9022,29.9022,29.8635,29.8635,3100.0
2009-06-23 10:55:00,77.08,77.11,77.02,77.03,2300.0,29.8558,29.8674,29.8325,29.8364,2300.0
2009-06-23 11:00:00,77.08,77.08,77.01,77.01,1100.0,29.8558,29.8558,29.8287,29.8287,1100.0
2009-06-23 11:05:00,77.01,77.1,77.0,77.1,6300.0,29.8287,29.8635,29.8248,29.8635,6300.0
2009-06-23 11:10:00,77.05,77.05,76.92,76.93,14400.0,29.8441,29.8441,29.7938,29.7977,14400.0
2009-06-23 11:15:00,76.93,77.03,76.88,77.02,11300.0,29.7977,29.8364,29.7783,29.8325,11300.0
2009-06-23 11:20:00,77.03,77.08,77.03,77.06,2800.0,29.8364,29.8558,29.8364,29.848,2800.0
2009-06-23 11:25:00,77.08,77.2,77.01,77.2,6800.0,29.8558,29.9022,29.8287,29.9022,6800.0
2009-06-23 11:30:00,77.05,77.1,77.0,77.1,7800.0,29.8441,29.8635,29.8248,29.8635,7800.0
2009-06-23 11:35:00,77.13,77.18,77.13,77.15,3100.0,29.8751,29.8945,29.8751,29.8829,3100.0
2009-06-23 11:40:00,77.17,77.19,77.15,77.18,1700.0,29.8906,29.8984,29.8829,29.8945,1700.0
2009-06-23 11:45:00,77.19,77.2,77.15,77.2,4200.0,29.8984,29.9022,29.8829,29.9022,4200.0
2009-06-23 11:50:00,77.17,77.19,77.14,77.14,4100.0,29.8906,29.8984,29.879,29.879,4100.0
2009-06-23 11:55:00,77.15,77.19,77.14,77.17,3000.0,29.8829,29.8984,29.879,29.8906,3000.0
2009-06-23 12:00:00,77.14,77.27,77.12,77.22,12500.0,29.879,29.9294,29.8713,29.91,12500.0
2009-06-23 12:05:00,77.22,77.26,77.22,77.23,6300.0,29.91,29.9255,29.91,29.9139,6300.0
2009-06-23 12:10:00,77.29,77.31,77.27,77.31,1600.0,29.9371,29.9449,29.9294,29.9449,1600.0
2009-06-23 12:15:00,77.28,77.32,77.25,77.32,2500.0,29.9332,29.9487,29.9216,29.9487,2500.0
2009-06-23 12:20:00,77.29,77.48,77.29,77.46,14500.0,29.9371,30.0107,29.9371,30.003,14500.0
2009-06-23 12:25:00,77.42,77.45,77.4,77.45,4100.0,29.9875,29.9991,29.9797,29.9991,4100.0
2009-06-23 12:30:00,77.44,77.46,77.42,77.43,1100.0,29.9952,30.003,29.9875,29.9913,1100.0
2009-06-23 12:35:00,77.45,77.46,77.41,77.46,800.0,29.9991,30.003,29.9836,30.003,800.0
2009-06-23 12:40:00,77.43,77.46,77.42,77.46,900.0,29.9913,30.003,29.9875,30.003,900.0
2009-06-23 12:45:00,77.47,77.57,77.47,77.55,24100.0,30.0068,30.0456,30.0068,30.0378,24100.0
2009-06-23 12:50:00,77.51,77.54,77.51,77.54,5200.0,30.0223,30.0339,30.0223,30.0339,5200.0
2009-06-23 12:55:00,77.48,77.52,77.47,77.47,2200.0,30.0107,30.0262,30.0068,30.0068,2200.0
2009-06-23 13:00:00,77.5,77.6,77.49,77.6,17500.0,30.0184,30.0572,30.0146,30.0572,17500.0
2009-06-23 13:05:00,77.6,77.63,77.6,77.62,7400.0,30.0572,30.0688,30.0572,30.0649,7400.0
2009-06-23 13:10:00,77.63,77.68,77.62,77.62,8600.0,30.0688,30.0882,30.0649,30.0649,8600.0
2009-06-23 13:15:00,77.64,77.65,77.6,77.63,7000.0,30.0727,30.0765,30.0572,30.0688,7000.0
2009-06-23 13:20:00,77.62,77.66,77.6,77.66,5600.0,30.0649,30.0804,30.0572,30.0804,5600.0
2009-06-23 13:25:00,77.64,77.66,77.6,77.6,13400.0,30.0727,30.0804,30.0572,30.0572,13400.0
2009-06-23 13:30:00,77.6,77.68,77.6,77.61,4500.0,30.0572,30.0882,30.0572,30.0611,4500.0
2009-06-23 13:35:00,77.64,77.68,77.63,77.67,1500.0,30.0727,30.0882,30.0688,30.0843,1500.0
2009-06-23 13:40:00,77.65,77.66,77.61,77.65,5300.0,30.0765,30.0804,30.0611,30.0765,5300.0
2009-06-23 13:45:00,77.61,77.66,77.6,77.64,2600.0,30.0611,30.0804,30.0572,30.0727,2600.0
2009-06-23 13:50:00,77.61,77.62,77.61,77.61,400.0,30.0611,30.0649,30.0611,30.0611,400.0
2009-06-23 13:55:00,77.6,77.66,77.54,77.59,3100.0,30.0572,30.0804,30.0339,30.0533,3100.0
2009-06-23 14:00:00,77.61,77.66,77.6,77.64,5500.0,30.0611,30.0804,30.0572,30.0727,5500.0
2009-06-23 14:05:00,77.61,77.63,77.53,77.62,1200.0,30.0611,30.0688,30.0301,30.0649,1200.0
2009-06-23 14:10:00,77.61,77.66,77.59,77.63,5700.0,30.0611,30.0804,30.0533,30.0688,5700.0
2009-06-23 14:15:00,77.64,77.64,77.6,77.62,2200.0,30.0727,30.0727,30.0572,30.0649,2200.0
2009-06-23 14:20:00,77.62,77.64,77.59,77.62,2100.0,30.0649,30.0727,30.0533,30.0649,2100.0
2009-06-23 14:25:00,77.62,77.65,77.6,77.61,5800.0,30.0649,30.0765,30.0572,30.0611,5800.0
2009-06-23 14:30:00,77.62,77.65,77.62,77.65,4900.0,30.0649,30.0765,30.0649,30.0765,4900.0
2009-06-23 14:35:00,77.63,77.64,77.62,77.62,3100.0,30.0688,30.0727,30.0649,30.0649,3100.0
2009-06-23 14:40:00,77.64,77.66,77.62,77.64,7000.0,30.0727,30.0804,30.0649,30.0727,7000.0
2009-06-23 14:45:00,77.62,77.62,77.56,77.6,4700.0,30.0649,30.0649,30.0417,30.0572,4700.0
2009-06-23 14:50:00,77.56,77.68,77.56,77.61,9300.0,30.0417,30.0882,30.0417,30.0611,9300.0
2009-06-23 14:55:00,77.63,77.65,77.36,77.6,24700.0,30.0688,30.0765,29.9642,30.0572,24700.0
2009-06-23 15:00:00,77.56,77.63,77.55,77.56,1700.0,30.0417,30.0688,30.0378,30.0417,1700.0
2009-06-23 15:05:00,77.6,77.64,77.59,77.59,1900.0,30.0572,30.0727,30.0533,30.0533,1900.0
2009-06-23 15:10:00,77.59,77.63,77.59,77.61,2600.0,30.0533,30.0688,30.0533,30.0611,2600.0
2009-06-23 15:15:00,77.61,77.68,77.59,77.59,22700.0,30.0611,30.0882,30.0533,30.0533,22700.0
2009-06-23 15:20:00,77.61,77.61,77.39,77.52,15600.0,30.0611,30.0611,29.9758,30.0262,15600.0
2009-06-23 15:25:00,77.38,77.67,77.38,77.4,4600.0,29.972,30.0843,29.972,29.9797,4600.0
2009-06-23 15:30:00,77.54,77.54,77.32,77.38,5300.0,30.0339,30.0339,29.9487,29.972,5300.0
2009-06-23 15:35:00,77.36,77.39,77.08,77.18,16500.0,29.9642,29.9758,29.8558,29.8945,16500.0
2009-06-23 15:40:00,77.14,77.21,77.02,77.06,13500.0,29.879,29.9061,29.8325,29.848,13500.0
2009-06-23 15:45:00,77.08,77.23,77.07,77.21,6600.0,29.8558,29.9139,29.8519,29.9061,6600.0
2009-06-23 15:50:00,77.28,77.28,77.16,77.2,6200.0,29.9332,29.9332,29.8868,29.9022,6200.0
2009-06-23 15:55:00,77.21,77.25,77.07,77.2,15900.0,29.9061,29.9216,29.8519,29.9022,15900.0
2009-06-24 09:30:00,77.02,77.57,77.02,77.47,24300.0,29.8325,30.0456,29.8325,30.0068,24300.0
2009-06-24 09:35:00,77.52,77.64,77.52,77.58,7000.0,30.0262,30.0727,30.0262,30.0494,7000.0
2009-06-24 09:40:00,77.59,77.65,77.58,77.64,5200.0,30.0533,30.0765,30.0494,30.0727,5200.0
2009-06-24 09:45:00,77.64,77.89,77.61,77.82,19000.0,30.0727,30.1695,30.0611,30.1424,19000.0
2009-06-24 09:50:00,77.82,77.92,77.8,77.91,18400.0,30.1424,30.1811,30.1346,30.1773,18400.0
2009-06-24 09:55:00,77.91,77.91,77.85,77.89,4200.0,30.1773,30.1773,30.154,30.1695,4200.0
2009-06-24 10:00:00,77.83,77.87,77.8,77.83,4400.0,30.1463,30.1618,30.1346,30.1463,4400.0
2009-06-24 10:05:00,77.84,77.91,77.8,77.91,5000.0,30.1501,30.1773,30.1346,30.1773,5000.0
2009-06-24 10:10:00,77.95,78.07,77.84,77.85,14200.0,30.1927,30.2392,30.1501,30.154,14200.0
2009-06-24 10:15:00,77.89,78.0,77.89,77.99,2900.0,30.1695,30.2121,30.1695,30.2082,2900.0
2009-06-24 10:20:00,78.0,78.06,78.0,78.04,29900.0,30.2121,30.2354,30.2121,30.2276,29900.0
2009-06-24 10:25:00,78.07,78.08,78.06,78.08,2200.0,30.2392,30.2431,30.2354,30.2431,2200.0
2009-06-24 10:30:00,78.08,78.19,78.01,78.19,7900.0,30.2431,30.2857,30.216,30.2857,7900.0
2009-06-24 10:35:00,78.15,78.18,78.06,78.06,1300.0,30.2702,30.2818,30.2354,30.2354,1300.0
2009-06-24 10:40:00,78.13,78.22,78.12,78.12,5000.0,30.2625,30.2973,30.2586,30.2586,5000.0
2009-06-24 10:45:00,78.19,78.23,78.12,78.19,7900.0,30.2857,30.3012,30.2586,30.2857,7900.0
2009-06-24 10:50:00,78.2,78.21,78.19,78.21,700.0,30.2896,30.2935,30.2857,30.2935,700.0
2009-06-24 10:55:00,78.21,78.23,78.2,78.21,8600.0,30.2935,30.3012,30.2896,30.2935,8600.0
2009-06-24 11:00:00,78.2,78.25,78.2,78.21,1700.0,30.2896,30.3089,30.2896,30.2935,1700.0
2009-06-24 11:05:00,78.25,78.29,78.2,78.25,27200.0,30.3089,30.3244,30.2896,30.3089,27200.0
2009-06-24 11:10:00,78.25,78.3,78.25,78.3,7800.0,30.3089,30.3283,30.3089,30.3283,7800.0
2009-06-24 11:15:00,78.26,78.27,78.22,78.25,700.0,30.3128,30.3167,30.2973,30.3089,700.0
2009-06-24 11:20:00,78.26,78.27,78.24,78.25,16800.0,30.3128,30.3167,30.3051,30.3089,16800.0
2009-06-24 11:25:00,78.27,78.3,78.25,78.25,37400.0,30.3167,30.3283,30.3089,30.3089,37400.0
2009-06-24 11:30:00,78.25,78.27,78.18,78.25,5300.0,30.3089,30.3167,30.2818,30.3089,5300.0
2009-06-24 11:35:00,78.12,78.25,78.12,78.18,3700.0,30.2586,30.3089,30.2586,30.2818,3700.0
2009-06-24 11:40:00,78.07,78.25,78.07,78.2,6900.0,30.2392,30.3089,30.2392,30.2896,6900.0
2009-06-24 11:45:00,78.18,78.2,78.16,78.2,1500.0,30.2818,30.2896,30.2741,30.2896,1500.0
2009-06-24 11:50:00,78.2,78.21,78.17,78.19,2800.0,30.2896,30.2935,30.278,30.2857,2800.0
2009-06-24 11:55:00,78.08,78.21,78.08,78.14,5900.0,30.2431,30.2935,30.2431,30.2663,5900.0
2009-06-24 12:00:00,78.14,78.19,78.13,78.14,6500.0,30.2663,30.2857,30.2625,30.2663,6500.0
2009-06-24 12:05:00,78.16,78.19,78.14,78.16,6800.0,30.2741,30.2857,30.2663,30.2741,6800.0
2009-06-24 12:10:00,78.16,78.17,78.09,78.17,1500.0,30.2741,30.278,30.247,30.278,1500.0
2009-06-24 12:15:00,78.11,78.16,78.09,78.1,1200.0,30.2547,30.2741,30.247,30.2508,1200.0
2009-06-24 12:20:00,78.1,78.1,78.07,78.07,6800.0,30.2508,30.2508,30.2392,30.2392,6800.0
2009-06-24 12:25:00,78.07,78.1,78.05,78.1,2800.0,30.2392,30.2508,30.2315,30.2508,2800.0
2009-06-24 12:30:00,78.09,78.1,78.09,78.09,1000.0,30.247,30.2508,30.247,30.247,1000.0
2009-06-24 12:35:00,78.1,78.13,78.1,78.13,3100.0,30.2508,30.2625,30.2508,30.2625,3100.0
2009-06-24 12:40:00,78.11,78.13,78.1,78.12,1300.0,30.2547,30.2625,30.2508,30.2586,1300.0
2009-06-24 12:45:00,78.12,78.12,78.08,78.1,1400.0,30.2586,30.2586,30.2431,30.2508,1400.0
2009-06-24 12:50:00,78.1,78.1,78.07,78.07,6300.0,30.2508,30.2508,30.2392,30.2392,6300.0
2009-06-24 12:55:00,78.07,78.1,78.07,78.1,600.0,30.2392,30.2508,30.2392,30.2508,600.0
2009-06-24 13:00:00,78.1,78.14,78.07,78.14,4500.0,30.2508,30.2663,30.2392,30.2663,4500.0
2009-06-24 13:05:00,78.13,78.14,78.09,78.13,800.0,30.2625,30.2663,30.247,30.2625,800.0
2009-06-24 13:10:00,78.09,78.1,78.09,78.1,800.0,30.247,30.2508,30.247,30.2508,800.0
2009-06-24 13:15:00,78.1,78.1,78.09,78.1,3600.0,30.2508,30.2508,30.247,30.2508,3600.0
2009-06-24 13:20:00,78.08,78.08,78.05,78.05,4900.0,30.2431,30.2431,30.2315,30.2315,4900.0
2009-06-24 13:25:00,78.0,78.1,77.97,78.03,5800.0,30.2121,30.2508,30.2005,30.2237,5800.0
2009-06-24 13:30:00,78.04,78.06,78.03,78.06,2800.0,30.2276,30.2354,30.2237,30.2354,2800.0
2009-06-24 13:35:00,78.09,78.09,78.07,78.08,2400.0,30.247,30.247,30.2392,30.2431,2400.0
2009-06-24 13:40:00,78.06,78.08,78.06,78.08,3200.0,30.2354,30.2431,30.2354,30.2431,3200.0
2009-06-24 13:45:00,78.08,78.1,78.06,78.08,2100.0,30.2431,30.2508,30.2354,30.2431,2100.0
2009-06-24 13:50:00,78.08,78.08,78.04,78.04,400.0,30.2431,30.2431,30.2276,30.2276,400.0
2009-06-24 13:55:00,78.07,78.1,78.07,78.08,6100.0,30.2392,30.2508,30.2392,30.2431,6100.0
2009-06-24 14:00:00,78.08,78.1,78.03,78.09,5800.0,30.2431,30.2508,30.2237,30.247,5800.0
2009-06-24 14:05:00,78.09,78.1,78.07,78.07,1300.0,30.247,30.2508,30.2392,30.2392,1300.0
2009-06-24 14:10:00,78.1,78.1,78.05,78.05,2900.0,30.2508,30.2508,30.2315,30.2315,2900.0
2009-06-24 14:15:00,78.05,78.07,78.01,78.02,1500.0,30.2315,30.2392,30.216,30.2199,1500.0
2009-06-24 14:20:00,78.0,78.07,77.97,78.04,6400.0,30.2121,30.2392,30.2005,30.2276,6400.0
2009-06-24 14:25:00,78.07,78.07,78.0,78.0,4100.0,30.2392,30.2392,30.2121,30.2121,4100.0
2009-06-24 14:30:00,78.02,78.02,77.94,77.97,2500.0,30.2199,30.2199,30.1889,30.2005,2500.0
2009-06-24 14:35:00,78.0,78.0,77.83,77.84,7900.0,30.2121,30.2121,30.1463,30.1501,7900.0
2009-06-24 14:40:00,77.9,77.96,77.84,77.94,6400.0,30.1734,30.1966,30.1501,30.1889,6400.0
2009-06-24 14:45:00,77.96,77.99,77.68,77.91,9200.0,30.1966,30.2082,30.0882,30.1773,9200.0
2009-06-24 14:50:00,77.95,77.98,77.92,77.92,3500.0,30.1927,30.2044,30.1811,30.1811,3500.0
2009-06-24 14:55:00,77.97,78.0,77.85,77.93,7400.0,30.2005,30.2121,30.154,30.185,7400.0
2009-06-24 15:00:00,77.92,77.93,77.9,77.93,3200.0,30.1811,30.185,30.1734,30.185,3200.0
2009-06-24 15:05:00,77.92,77.92,77.84,77.85,7000.0,30.1811,30.1811,30.1501,30.154,7000.0
2009-06-24 15:10:00,77.88,77.98,77.7,77.93,18600.0,30.1656,30.2044,30.0959,30.185,18600.0
2009-06-24 15:15:00,77.94,77.98,77.93,77.97,7200.0,30.1889,30.2044,30.185,30.2005,7200.0
2009-06-24 15:20:00,77.96,78.01,77.91,77.95,6100.0,30.1966,30.216,30.1773,30.1927,6100.0
2009-06-24 15:25:00,77.98,78.0,77.98,77.98,3100.0,30.2044,30.2121,30.2044,30.2044,3100.0
2009-06-24 15:30:00,77.99,77.99,77.9,77.95,5400.0,30.2082,30.2082,30.1734,30.1927,5400.0
2009-06-24 15:35:00,77.98,78.04,77.93,78.0,7900.0,30.2044,30.2276,30.185,30.2121,7900.0
2009-06-24 15:40:00,78.0,78.01,77.86,77.98,4100.0,30.2121,30.216,30.1579,30.2044,4100.0
2009-06-24 15:45:00,77.98,78.03,77.96,78.02,4400.0,30.2044,30.2237,30.1966,30.2199,4400.0
2009-06-24 15:50:00,78.01,78.04,78.0,78.0,10700.0,30.216,30.2276,30.2121,30.2121,10700.0
2009-06-24 15:55:00,78.03,78.06,77.6,77.9,38900.0,30.2237,30.2354,30.0572,30.1734,38900.0
2009-06-25 09:30:00,77.89,77.95,77.61,77.93,13200.0,30.1695,30.1927,30.0611,30.185,13200.0
2009-06-25 09:35:00,77.89,78.07,77.84,78.03,22200.0,30.1695,30.2392,30.1501,30.2237,22200.0
2009-06-25 09:40:00,78.03,78.06,78.03,78.05,3400.0,30.2237,30.2354,30.2237,30.2315,3400.0
2009-06-25 09:45:00,78.0,78.06,78.0,78.06,4300.0,30.2121,30.2354,30.2121,30.2354,4300.0
2009-06-25 09:50:00,78.1,78.1,77.96,78.04,1800.0,30.2508,30.2508,30.1966,30.2276,1800.0
2009-06-25 09:55:00,78.08,78.1,78.03,78.07,4200.0,30.2431,30.2508,30.2237,30.2392,4200.0
2009-06-25 10:00:00,78.02,78.04,77.97,78.02,1000.0,30.2199,30.2276,30.2005,30.2199,1000.0
2009-06-25 10:05:00,77.98,78.01,77.63,77.9,29400.0,30.2044,30.216,30.0688,30.1734,29400.0
2009-06-25 10:10:00,78.04,78.1,77.92,78.1,6500.0,30.2276,30.2508,30.1811,30.2508,6500.0
2009-06-25 10:15:00,78.09,78.1,77.95,77.97,31100.0,30.247,30.2508,30.1927,30.2005,31100.0
2009-06-25 10:20:00,77.97,78.0,77.79,77.92,13600.0,30.2005,30.2121,30.1308,30.1811,13600.0
2009-06-25 10:25:00,77.83,77.93,77.8,77.89,9300.0,30.1463,30.185,30.1346,30.1695,9300.0
2009-06-25 10:30:00,77.84,77.9,77.8,77.8,4300.0,30.1501,30.1734,30.1346,30.1346,4300.0
2009-06-25 10:35:00,77.82,77.83,77.8,77.8,6600.0,30.1424,30.1463,30.1346,30.1346,6600.0
2009-06-25 10:40:00,77.81,77.81,77.72,77.75,3700.0,30.1385,30.1385,30.1037,30.1153,3700.0
2009-06-25 10:45:00,77.71,77.8,77.7,77.72,4100.0,30.0998,30.1346,30.0959,30.1037,4100.0
2009-06-25 10:50:00,77.72,77.84,77.68,77.79,4200.0,30.1037,30.1501,30.0882,30.1308,4200.0
2009-06-25 10:55:00,77.79,77.92,77.79,77.82,1400.0,30.1308,30.1811,30.1308,30.1424,1400.0
2009-06-25 11:00:00,77.8,77.84,77.8,77.84,300.0,30.1346,30.1501,30.1346,30.1501,300.0
2009-06-25 11:05:00,77.82,77.97,77.79,77.88,2600.0,30.1424,30.2005,30.1308,30.1656,2600.0
2009-06-25 11:10:00,77.92,78.06,77.89,77.96,4700.0,30.1811,30.2354,30.1695,30.1966,4700.0
2009-06-25 11:15:00,77.96,78.13,77.93,78.09,3800.0,30.1966,30.2625,30.185,30.247,3800.0
2009-06-25 11:20:00,78.08,78.09,78.03,78.05,3600.0,30.2431,30.247,30.2237,30.2315,3600.0
2009-06-25 11:25:00,78.1,78.1,78.05,78.1,5100.0,30.2508,30.2508,30.2315,30.2508,5100.0
2009-06-25 11:30:00,78.09,78.1,78.06,78.1,3700.0,30.247,30.2508,30.2354,30.2508,3700.0
2009-06-25 11:35:00,78.06,78.1,78.03,78.03,2700.0,30.2354,30.2508,30.2237,30.2237,2700.0
2009-06-25 11:40:00,78.0,78.07,78.0,78.02,5300.0,30.2121,30.2392,30.2121,30.2199,5300.0
2009-06-25 11:45:00,78.02,78.03,78.0,78.0,10600.0,30.2199,30.2237,30.2121,30.2121,10600.0
2009-06-25 11:50:00,78.02,78.02,77.87,77.99,7600.0,30.2199,30.2199,30.1618,30.2082,7600.0
2009-06-25 11:55:00,78.03,78.1,77.96,78.04,4600.0,30.2237,30.2508,30.1966,30.2276,4600.0
2009-06-25 12:00:00,78.04,78.09,78.03,78.05,4000.0,30.2276,30.247,30.2237,30.2315,4000.0
2009-06-25 12:05:00,78.06,78.06,78.06,78.06,1500.0,30.2354,30.2354,30.2354,30.2354,1500.0
2009-06-25 12:10:00,78.1,78.1,78.06,78.09,6500.0,30.2508,30.2508,30.2354,30.247,6500.0
2009-06-25 12:15:00,78.09,78.1,78.04,78.04,5300.0,30.247,30.2508,30.2276,30.2276,5300.0
2009-06-25 12:20:00,78.09,78.09,78.06,78.07,4600.0,30.247,30.247,30.2354,30.2392,4600.0
2009-06-25 12:25:00,78.07,78.07,77.92,77.98,7300.0,30.2392,30.2392,30.1811,30.2044,7300.0
2009-06-25 12:30:00,77.96,77.97,77.92,77.92,3400.0,30.1966,30.2005,30.1811,30.1811,3400.0
2009-06-25 12:35:00,77.9,77.99,77.87,77.98,3900.0,30.1734,30.2082,30.1618,30.2044,3900.0
2009-06-25 12:40:00,77.97,77.99,77.95,77.97,700.0,30.2005,30.2082,30.1927,30.2005,700.0
2009-06-25 12:45:00,77.95,77.99,77.91,77.99,1400.0,30.1927,30.2082,30.1773,30.2082,1400.0
2009-06-25 12:50:00,77.97,78.0,77.92,77.92,1600.0,30.2005,30.2121,30.1811,30.1811,1600.0
2009-06-25 12:55:00,77.91,77.91,77.8,77.81,3600.0,30.1773,30.1773,30.1346,30.1385,3600.0
2009-06-25 13:00:00,77.81,77.82,77.79,77.8,8700.0,30.1385,30.1424,30.1308,30.1346,8700.0
2009-06-25 13:05:00,77.8,77.87,77.8,77.86,2400.0,30.1346,30.1618,30.1346,30.1579,2400.0
2009-06-25 13:10:00,77.85,77.96,77.85,77.89,17100.0,30.154,30.1966,30.154,30.1695,17100.0
2009-06-25 13:15:00,77.95,77.95,77.87,77.88,1700.0,30.1927,30.1927,30.1618,30.1656,1700.0
2009-06-25 13:20:00,77.88,77.92,77.86,77.87,3700.0,30.1656,30.1811,30.1579,30.1618,3700.0
2009-06-25 13:25:00,77.85,77.87,77.85,77.86,10400.0,30.154,30.1618,30.154,30.1579,10400.0
2009-06-25 13:30:00,77.86,77.86,77.81,77.81,9000.0,30.1579,30.1579,30.1385,30.1385,9000.0
2009-06-25 13:35:00,77.84,77.84,77.8,77.84,12200.0,30.1501,30.1501,30.1346,30.1501,12200.0
2009-06-25 13:40:00,77.84,77.85,77.82,77.85,7200.0,30.1501,30.154,30.1424,30.154,7200.0
2009-06-25 13:45:00,77.83,77.85,77.82,77.82,6300.0,30.1463,30.154,30.1424,30.1424,6300.0
2009-06-25 13:50:00,77.82,77.88,77.81,77.82,11200.0,30.1424,30.1656,30.1385,30.1424,11200.0
2009-06-25 13:55:00,77.81,77.85,77.81,77.85,4600.0,30.1385,30.154,30.1385,30.154,4600.0
2009-06-25 14:00:00,77.81,77.84,77.81,77.81,7500.0,30.1385,30.1501,30.1385,30.1385,7500.0
2009-06-25 14:05:00,77.81,78.25,77.8,78.11,34800.0,30.1385,30.3089,30.1346,30.2547,34800.0
2009-06-25 14:10:00,78.11,78.17,78.11,78.12,3000.0,30.2547,30.278,30.2547,30.2586,3000.0
2009-06-25 14:15:00,78.1,78.17,78.09,78.17,2300.0,30.2508,30.278,30.247,30.278,2300.0
2009-06-25 14:20:00,78.17,78.21,78.11,78.12,4000.0,30.278,30.2935,30.2547,30.2586,4000.0
2009-06-25 14:25:00,78.12,78.23,78.12,78.17,2700.0,30.2586,30.3012,30.2586,30.278,2700.0
2009-06-25 14:30:00,78.17,78.22,78.15,78.15,3300.0,30.278,30.2973,30.2702,30.2702,3300.0
2009-06-25 14:35:00,78.15,78.23,78.15,78.2,7900.0,30.2702,30.3012,30.2702,30.2896,7900.0
2009-06-25 14:40:00,78.16,78.17,78.01,78.01,2600.0,30.2741,30.278,30.216,30.216,2600.0
2009-06-25 14:45:00,78.0,78.01,78.0,78.0,5300.0,30.2121,30.216,30.2121,30.2121,5300.0
2009-06-25 14:50:00,78.0,78.0,77.81,77.81,14000.0,30.2121,30.2121,30.1385,30.1385,14000.0
2009-06-25 14:55:00,77.85,77.92,77.81,77.83,7500.0,30.154,30.1811,30.1385,30.1463,7500.0
2009-06-25 15:00:00,77.83,77.97,77.83,77.97,6300.0,30.1463,30.2005,30.1463,30.2005,6300.0
2009-06-25 15:05:00,77.93,77.97,77.9,77.94,3800.0,30.185,30.2005,30.1734,30.1889,3800.0
2009-06-25 15:10:00,77.94,78.0,77.94,77.95,2400.0,30.1889,30.2121,30.1889,30.1927,2400.0
2009-06-25 15:15:00,77.95,77.99,77.93,77.93,3700.0,30.1927,30.2082,30.185,30.185,3700.0
2009-06-25 15:20:00,77.95,77.99,77.92,77.93,11500.0,30.1927,30.2082,30.1811,30.185,11500.0
2009-06-25 15:25:00,77.93,77.93,77.86,77.86,7700.0,30.185,30.185,30.1579,30.1579,7700.0
2009-06-25 15:30:00,77.87,77.95,77.87,77.93,10700.0,30.1618,30.1927,30.1618,30.185,10700.0
2009-06-25 15:35:00,77.93,78.0,77.92,77.93,26900.0,30.185,30.2121,30.1811,30.185,26900.0
2009-06-25 15:40:00,77.9,77.97,77.9,77.9,17300.0,30.1734,30.2005,30.1734,30.1734,17300.0
2009-06-25 15:45:00,77.9,78.04,77.9,78.0,19600.0,30.1734,30.2276,30.1734,30.2121,19600.0
2009-06-25 15:50:00,77.97,78.01,77.92,77.92,11400.0,30.2005,30.216,30.1811,30.1811,11400.0
2009-06-25 15:55:00,77.93,78.44,77.71,78.35,38400.0,30.185,30.3825,30.0998,30.3477,38400.0
2009-06-26 09:30:00,78.34,78.34,78.18,78.29,77500.0,30.3438,30.3438,30.2818,30.3244,77500.0
2009-06-26 09:35:00,78.28,78.29,78.18,78.2,5500.0,30.3206,30.3244,30.2818,30.2896,5500.0
2009-06-26 09:40:00,78.18,78.19,78.12,78.15,15800.0,30.2818,30.2857,30.2586,30.2702,15800.0
2009-06-26 09:45:00,78.15,78.15,77.94,78.0,10000.0,30.2702,30.2702,30.1889,30.2121,10000.0
2009-06-26 09:50:00,78.0,78.0,77.93,77.93,800.0,30.2121,30.2121,30.185,30.185,800.0
2009-06-26 09:55:00,77.94,77.98,77.79,77.84,17800.0,30.1889,30.2044,30.1308,30.1501,17800.0
2009-06-26 10:00:00,77.89,77.89,77.84,77.86,1100.0,30.1695,30.1695,30.1501,30.1579,1100.0
2009-06-26 10:05:00,77.84,77.94,77.84,77.94,1700.0,30.1501,30.1889,30.1501,30.1889,1700.0
2009-06-26 10:10:00,77.94,77.96,77.93,77.94,2700.0,30.1889,30.1966,30.185,30.1889,2700.0
2009-06-26 10:15:00,77.93,77.93,77.91,77.92,1500.0,30.185,30.185,30.1773,30.1811,1500.0
2009-06-26 10:20:00,78.0,78.03,78.0,78.03,1000.0,30.2121,30.2237,30.2121,30.2237,1000.0
2009-06-26 10:25:00,78.02,78.03,78.0,78.03,900.0,30.2199,30.2237,30.2121,30.2237,900.0
2009-06-26 10:30:00,78.08,78.12,78.07,78.12,1000.0,30.2431,30.2586,30.2392,30.2586,1000.0
2009-06-26 10:35:00,78.12,78.17,78.12,78.14,2400.0,30.2586,30.278,30.2586,30.2663,2400.0
2009-06-26 10:40:00,78.15,78.19,78.15,78.17,13700.0,30.2702,30.2857,30.2702,30.278,13700.0
2009-06-26 10:45:00,78.17,78.19,78.16,78.19,13800.0,30.278,30.2857,30.2741,30.2857,13800.0
2009-06-26 10:50:00,78.19,78.22,78.15,78.19,73100.0,30.2857,30.2973,30.2702,30.2857,73100.0
2009-06-26 10:55:00,78.2,78.21,78.1,78.12,16600.0,30.2896,30.2935,30.2508,30.2586,16600.0
2009-06-26 11:00:00,78.16,78.16,78.16,78.16,100.0,30.2741,30.2741,30.2741,30.2741,100.0
2009-06-26 11:05:00,78.11,78.13,78.08,78.08,4200.0,30.2547,30.2625,30.2431,30.2431,4200.0
2009-06-26 11:10:00,78.14,78.14,78.08,78.14,4000.0,30.2663,30.2663,30.2431,30.2663,4000.0
2009-06-26 11:15:00,78.15,78.16,78.14,78.15,4200.0,30.2702,30.2741,30.2663,30.2702,4200.0
2009-06-26 11:20:00,78.16,78.16,78.13,78.16,1300.0,30.2741,30.2741,30.2625,30.2741,1300.0
2009-06-26 11:25:00,78.15,78.16,78.09,78.12,4300.0,30.2702,30.2741,30.247,30.2586,4300.0
2009-06-26 11:30:00,78.12,78.12,78.11,78.11,2400.0,30.2586,30.2586,30.2547,30.2547,2400.0
2009-06-26 11:35:00,78.12,78.12,78.1,78.11,1100.0,30.2586,30.2586,30.2508,30.2547,1100.0
2009-06-26 11:40:00,78.09,78.09,78.07,78.07,3000.0,30.247,30.247,30.2392,30.2392,3000.0
2009-06-26 11:45:00,78.07,78.07,78.04,78.04,2200.0,30.2392,30.2392,30.2276,30.2276,2200.0
2009-06-26 11:50:00,78.06,78.07,78.04,78.06,9700.0,30.2354,30.2392,30.2276,30.2354,9700.0
2009-06-26 11:55:00,78.11,78.12,78.02,78.12,7900.0,30.2547,30.2586,30.2199,30.2586,7900.0
2009-06-26 12:00:00,78.09,78.15,78.09,78.15,1800.0,30.247,30.2702,30.247,30.2702,1800.0
2009-06-26 12:05:00,78.08,78.14,78.08,78.14,1600.0,30.2431,30.2663,30.2431,30.2663,1600.0
2009-06-26 12:10:00,78.15,78.15,78.1,78.1,400.0,30.2702,30.2702,30.2508,30.2508,400.0
2009-06-26 12:15:00,78.17,78.17,78.1,78.1,800.0,30.278,30.278,30.2508,30.2508,800.0
2009-06-26 12:20:00,78.15,78.18,78.14,78.18,1600.0,30.2702,30.2818,30.2663,30.2818,1600.0
2009-06-26 12:25:00,78.17,78.18,78.17,78.18,600.0,30.278,30.2818,30.278,30.2818,600.0
2009-06-26 12:30:00,78.18,78.18,78.18,78.18,400.0,30.2818,30.2818,30.2818,30.2818,400.0
2009-06-26 12:35:00,78.18,78.18,78.15,78.16,3100.0,30.2818,30.2818,30.2702,30.2741,3100.0
2009-06-26 12:40:00,78.17,78.18,78.17,78.18,500.0,30.278,30.2818,30.278,30.2818,500.0
2009-06-26 12:45:00,78.18,78.18,78.15,78.18,1500.0,30.2818,30.2818,30.2702,30.2818,1500.0
2009-06-26 12:50:00,78.22,78.22,78.17,78.17,1800.0,30.2973,30.2973,30.278,30.278,1800.0
2009-06-26 12:55:00,78.15,78.19,78.15,78.18,3800.0,30.2702,30.2857,30.2702,30.2818,3800.0
2009-06-26 13:00:00,78.17,78.22,78.13,78.2,18300.0,30.278,30.2973,30.2625,30.2896,18300.0
2009-06-26 13:05:00,78.2,78.22,78.2,78.22,3600.0,30.2896,30.2973,30.2896,30.2973,3600.0
2009-06-26 13:10:00,78.22,78.22,78.2,78.22,1700.0,30.2973,30.2973,30.2896,30.2973,1700.0
2009-06-26 13:15:00,78.22,78.22,78.16,78.16,500.0,30.2973,30.2973,30.2741,30.2741,500.0
2009-06-26 13:20:00,78.16,78.2,78.16,78.2,1900.0,30.2741,30.2896,30.2741,30.2896,1900.0
2009-06-26 13:25:00,78.2,78.22,78.2,78.2,700.0,30.2896,30.2973,30.2896,30.2896,700.0
2009-06-26 13:30:00,78.16,78.21,78.15,78.21,700.0,30.2741,30.2935,30.2702,30.2935,700.0
2009-06-26 13:35:00,78.16,78.21,78.16,78.19,3100.0,30.2741,30.2935,30.2741,30.2857,3100.0
2009-06-26 13:40:00,78.2,78.21,78.15,78.15,6000.0,30.2896,30.2935,30.2702,30.2702,6000.0
2009-06-26 13:45:00,78.18,78.18,78.15,78.15,600.0,30.2818,30.2818,30.2702,30.2702,600.0
2009-06-26 13:50:00,78.14,78.14,78.1,78.1,300.0,30.2663,30.2663,30.2508,30.2508,300.0
2009-06-26 13:55:00,78.16,78.2,78.12,78.13,1700.0,30.2741,30.2896,30.2586,30.2625,1700.0
2009-06-26 14:00:00,78.13,78.18,78.11,78.18,3100.0,30.2625,30.2818,30.2547,30.2818,3100.0
2009-06-26 14:05:00,78.2,78.2,78.0,78.03,4500.0,30.2896,30.2896,30.2121,30.2237,4500.0
2009-06-26 14:10:00,78.0,78.08,78.0,78.07,2000.0,30.2121,30.2431,30.2121,30.2392,2000.0
2009-06-26 14:15:00,78.07,78.07,78.02,78.03,1200.0,30.2392,30.2392,30.2199,30.2237,1200.0
2009-06-26 14:20:00,78.03,78.15,78.03,78.1,1800.0,30.2237,30.2702,30.2237,30.2508,1800.0
2009-06-26 14:25:00,78.09,78.1,78.06,78.07,2600.0,30.247,30.2508,30.2354,30.2392,2600.0
2009-06-26 14:30:00,78.07,78.08,78.05,78.08,1500.0,30.2392,30.2431,30.2315,30.2431,1500.0
2009-06-26 14:35:00,78.07,78.1,78.05,78.1,2800.0,30.2392,30.2508,30.2315,30.2508,2800.0
2009-06-26 14:40:00,78.12,78.16,78.08,78.13,4500.0,30.2586,30.2741,30.2431,30.2625,4500.0
2009-06-26 14:45:00,78.15,78.16,78.13,78.13,500.0,30.2702,30.2741,30.2625,30.2625,500.0
2009-06-26 14:50:00,78.13,78.16,78.12,78.14,1300.0,30.2625,30.2741,30.2586,30.2663,1300.0
2009-06-26 14:55:00,78.13,78.17,78.12,78.16,2100.0,30.2625,30.278,30.2586,30.2741,2100.0
2009-06-26 15:00:00,78.14,78.19,78.12,78.19,2300.0,30.2663,30.2857,30.2586,30.2857,2300.0
2009-06-26 15:05:00,78.19,78.22,78.18,78.2,9100.0,30.2857,30.2973,30.2818,30.2896,9100.0
2009-06-26 15:10:00,78.2,78.23,78.16,78.18,5200.0,30.2896,30.3012,30.2741,30.2818,5200.0
2009-06-26 15:15:00,78.16,78.19,78.14,78.17,1300.0,30.2741,30.2857,30.2663,30.278,1300.0
2009-06-26 15:20:00,78.16,78.24,78.14,78.18,3700.0,30.2741,30.3051,30.2663,30.2818,3700.0
2009-06-26 15:25:00,78.17,78.22,78.17,78.22,1300.0,30.278,30.2973,30.278,30.2973,1300.0
2009-06-26 15:30:00,78.19,78.2,78.16,78.17,5200.0,30.2857,30.2896,30.2741,30.278,5200.0
2009-06-26 15:35:00,78.16,78.26,78.16,78.19,8600.0,30.2741,30.3128,30.2741,30.2857,8600.0
2009-06-26 15:40:00,78.17,78.25,78.16,78.19,5900.0,30.278,30.3089,30.2741,30.2857,5900.0
2009-06-26 15:45:00,78.15,78.24,78.14,78.23,4900.0,30.2702,30.3051,30.2663,30.3012,4900.0
2009-06-26 15:50:00,78.25,78.25,78.19,78.19,4000.0,30.3089,30.3089,30.2857,30.2857,4000.0
2009-06-26 15:55:00,78.22,78.39,78.21,78.39,25900.0,30.2973,30.3632,30.2935,30.3632,25900.0
2009-06-29 09:30:00,78.44,78.65,78.41,78.64,17500.0,30.3825,30.4639,30.3709,30.46,17500.0
2009-06-29 09:35:00,78.6,78.62,78.55,78.59,500.0,30.4445,30.4523,30.4252,30.4406,500.0
2009-06-29 09:40:00,78.51,78.8,78.48,78.62,35200.0,30.4097,30.522,30.398,30.4523,35200.0
2009-06-29 09:45:00,78.62,78.64,78.59,78.64,5700.0,30.4523,30.46,30.4406,30.46,5700.0
2009-06-29 09:50:00,78.64,78.65,78.59,78.6,6700.0,30.46,30.4639,30.4406,30.4445,6700.0
2009-06-29 09:55:00,78.61,78.64,78.55,78.57,3700.0,30.4484,30.46,30.4252,30.4329,3700.0
2009-06-29 10:00:00,78.61,78.69,78.57,78.65,5300.0,30.4484,30.4794,30.4329,30.4639,5300.0
2009-06-29 10:05:00,78.65,78.66,78.59,78.66,5500.0,30.4639,30.4678,30.4406,30.4678,5500.0
2009-06-29 10:10:00,78.67,78.76,78.62,78.68,8000.0,30.4716,30.5065,30.4523,30.4755,8000.0
2009-06-29 10:15:00,78.73,78.84,78.69,78.82,14200.0,30.4949,30.5375,30.4794,30.5297,14200.0
2009-06-29 10:20:00,78.79,78.87,78.79,78.84,4900.0,30.5181,30.5491,30.5181,30.5375,4900.0
2009-06-29 10:25:00,78.86,78.98,78.86,78.93,3800.0,30.5452,30.5917,30.5452,30.5723,3800.0
2009-06-29 10:30:00,78.93,78.94,78.9,78.93,1800.0,30.5723,30.5762,30.5607,30.5723,1800.0
2009-06-29 10:35:00,78.96,78.96,78.88,78.88,2300.0,30.584,30.584,30.553,30.553,2300.0
2009-06-29 10:40:00,78.9,79.01,78.87,78.94,26700.0,30.5607,30.6033,30.5491,30.5762,26700.0
2009-06-29 10:45:00,78.94,78.94,78.84,78.88,5400.0,30.5762,30.5762,30.5375,30.553,5400.0
2009-06-29 10:50:00,78.92,78.95,78.85,78.89,1800.0,30.5685,30.5801,30.5414,30.5568,1800.0
2009-06-29 10:55:00,78.93,78.97,78.92,78.95,3400.0,30.5723,30.5878,30.5685,30.5801,3400.0
2009-06-29 11:00:00,78.97,78.99,78.91,78.93,2700.0,30.5878,30.5956,30.5646,30.5723,2700.0
2009-06-29 11:05:00,78.92,78.96,78.9,78.94,4100.0,30.5685,30.584,30.5607,30.5762,4100.0
2009-06-29 11:10:00,78.95,79.0,78.94,78.98,8200.0,30.5801,30.5995,30.5762,30.5917,8200.0
2009-06-29 11:15:00,78.97,79.0,78.94,78.96,11500.0,30.5878,30.5995,30.5762,30.584,11500.0
2009-06-29 11:20:00,78.96,79.0,78.96,79.0,3700.0,30.584,30.5995,30.584,30.5995,3700.0
2009-06-29 11:25:00,78.99,79.05,78.99,79.05,12600.0,30.5956,30.6188,30.5956,30.6188,12600.0
2009-06-29 11:30:00,79.01,79.01,78.93,78.97,4600.0,30.6033,30.6033,30.5723,30.5878,4600.0
2009-06-29 11:35:00,78.94,78.97,78.91,78.93,6500.0,30.5762,30.5878,30.5646,30.5723,6500.0
2009-06-29 11:40:00,78.93,78.93,78.93,78.93,200.0,30.5723,30.5723,30.5723,30.5723,200.0
2009-06-29 11:45:00,78.95,78.98,78.95,78.97,1800.0,30.5801,30.5917,30.5801,30.5878,1800.0
2009-06-29 11:50:00,78.97,78.98,78.96,78.98,2300.0,30.5878,30.5917,30.584,30.5917,2300.0
2009-06-29 11:55:00,78.96,78.98,78.96,78.98,1300.0,30.584,30.5917,30.584,30.5917,1300.0
2009-06-29 12:00:00,78.97,78.97,78.95,78.95,3000.0,30.5878,30.5878,30.5801,30.5801,3000.0
2009-06-29 12:05:00,78.95,78.98,78.95,78.97,1400.0,30.5801,30.5917,30.5801,30.5878,1400.0
2009-06-29 12:10:00,78.98,78.99,78.95,78.99,4000.0,30.5917,30.5956,30.5801,30.5956,4000.0
2009-06-29 12:15:00,78.99,78.99,78.95,78.99,4400.0,30.5956,30.5956,30.5801,30.5956,4400.0
2009-06-29 12:20:00,78.99,79.0,78.91,78.94,13900.0,30.5956,30.5995,30.5646,30.5762,13900.0
2009-06-29 12:25:00,78.95,78.95,78.91,78.91,3200.0,30.5801,30.5801,30.5646,30.5646,3200.0
2009-06-29 12:30:00,78.92,78.92,78.9,78.9,2200.0,30.5685,30.5685,30.5607,30.5607,2200.0
2009-06-29 12:35:00,78.93,78.95,78.9,78.95,8300.0,30.5723,30.5801,30.5607,30.5801,8300.0
2009-06-29 12:40:00,78.95,78.98,78.92,78.98,2900.0,30.5801,30.5917,30.5685,30.5917,2900.0
2009-06-29 12:45:00,78.98,78.98,78.93,78.93,2500.0,30.5917,30.5917,30.5723,30.5723,2500.0
2009-06-29 12:50:00,78.97,78.97,78.91,78.95,1100.0,30.5878,30.5878,30.5646,30.5801,1100.0
2009-06-29 12:55:00,78.9,78.95,78.81,78.83,5000.0,30.5607,30.5801,30.5259,30.5336,5000.0
2009-06-29 13:00:00,78.83,78.84,78.82,78.84,3900.0,30.5336,30.5375,30.5297,30.5375,3900.0
2009-06-29 13:05:00,78.83,78.83,78.82,78.83,1000.0,30.5336,30.5336,30.5297,30.5336,1000.0
2009-06-29 13:10:00,78.83,78.87,78.82,78.87,3000.0,30.5336,30.5491,30.5297,30.5491,3000.0
2009-06-29 13:15:00,78.9,79.04,78.9,79.03,11700.0,30.5607,30.6149,30.5607,30.6111,11700.0
2009-06-29 13:20:00,79.05,79.07,79.03,79.04,17800.0,30.6188,30.6266,30.6111,30.6149,17800.0
2009-06-29 13:25:00,79.03,79.08,78.97,79.02,18900.0,30.6111,30.6304,30.5878,30.6072,18900.0
2009-06-29 13:30:00,79.03,79.07,79.02,79.04,8100.0,30.6111,30.6266,30.6072,30.6149,8100.0
2009-06-29 13:35:00,79.07,79.07,79.03,79.04,3500.0,30.6266,30.6266,30.6111,30.6149,3500.0
2009-06-29 13:40:00,79.03,79.08,79.03,79.08,6800.0,30.6111,30.6304,30.6111,30.6304,6800.0
2009-06-29 13:45:00,79.06,79.1,79.06,79.06,3100.0,30.6227,30.6382,30.6227,30.6227,3100.0
2009-06-29 13:50:00,79.06,79.1,79.05,79.08,4500.0,30.6227,30.6382,30.6188,30.6304,4500.0
2009-06-29 13:55:00,79.08,79.1,79.08,79.1,7300.0,30.6304,30.6382,30.6304,30.6382,7300.0
2009-06-29 14:00:00,79.1,79.1,79.06,79.07,21100.0,30.6382,30.6382,30.6227,30.6266,21100.0
2009-06-29 14:05:00,79.09,79.13,79.09,79.13,8900.0,30.6343,30.6498,30.6343,30.6498,8900.0
2009-06-29 14:10:00,79.13,79.15,79.1,79.13,9300.0,30.6498,30.6576,30.6382,30.6498,9300.0
2009-06-29 14:15:00,79.13,79.14,79.11,79.11,4300.0,30.6498,30.6537,30.6421,30.6421,4300.0
2009-06-29 14:20:00,79.11,79.16,79.1,79.15,5500.0,30.6421,30.6614,30.6382,30.6576,5500.0
2009-06-29 14:25:00,79.19,79.19,79.13,79.19,1300.0,30.673,30.673,30.6498,30.673,1300.0
2009-06-29 14:30:00,79.13,79.15,79.1,79.15,3300.0,30.6498,30.6576,30.6382,30.6576,3300.0
2009-06-29 14:35:00,79.15,79.15,79.1,79.14,4300.0,30.6576,30.6576,30.6382,30.6537,4300.0
2009-06-29 14:40:00,79.1,79.15,79.01,79.06,11000.0,30.6382,30.6576,30.6033,30.6227,11000.0
2009-06-29 14:45:00,79.04,79.06,78.88,78.95,10000.0,30.6149,30.6227,30.553,30.5801,10000.0
2009-06-29 14:50:00,79.0,79.08,78.94,79.0,5400.0,30.5995,30.6304,30.5762,30.5995,5400.0
2009-06-29 14:55:00,79.04,79.14,79.04,79.04,3000.0,30.6149,30.6537,30.6149,30.6149,3000.0
2009-06-29 15:00:00,79.04,79.24,79.04,79.17,50700.0,30.6149,30.6924,30.6149,30.6653,50700.0
2009-06-29 15:05:00,79.2,79.23,79.18,79.19,2900.0,30.6769,30.6885,30.6692,30.673,2900.0
2009-06-29 15:10:00,79.19,79.25,78.82,78.91,17900.0,30.673,30.6963,30.5297,30.5646,17900.0
2009-06-29 15:15:00,78.97,79.15,78.96,79.15,3700.0,30.5878,30.6576,30.584,30.6576,3700.0
2009-06-29 15:20:00,79.1,79.2,79.09,79.12,2600.0,30.6382,30.6769,30.6343,30.6459,2600.0
2009-06-29 15:25:00,79.2,79.2,79.16,79.2,7300.0,30.6769,30.6769,30.6614,30.6769,7300.0
2009-06-29 15:30:00,79.2,79.2,79.17,79.2,6800.0,30.6769,30.6769,30.6653,30.6769,6800.0
2009-06-29 15:35:00,79.17,79.2,79.16,79.2,14700.0,30.6653,30.6769,30.6614,30.6769,14700.0
2009-06-29 15:40:00,79.2,79.2,79.19,79.2,6900.0,30.6769,30.6769,30.673,30.6769,6900.0
2009-06-29 15:45:00,79.2,79.2,79.16,79.2,5400.0,30.6769,30.6769,30.6614,30.6769,5400.0
2009-06-29 15:50:00,79.2,79.25,79.18,79.23,4600.0,30.6769,30.6963,30.6692,30.6885,4600.0
2009-06-29 15:55:00,79.22,79.32,79.21,79.31,32100.0,30.6847,30.7234,30.6808,30.7195,32100.0
2009-06-30 09:30:00,79.5,79.68,79.31,79.61,54000.0,30.7931,30.8628,30.7195,30.8357,54000.0
2009-06-30 09:35:00,79.61,79.68,79.61,79.65,10500.0,30.8357,30.8628,30.8357,30.8512,10500.0
2009-06-30 09:40:00,79.68,79.68,79.64,79.64,14700.0,30.8628,30.8628,30.8473,30.8473,14700.0
2009-06-30 09:45:00,79.64,79.65,79.6,79.64,15600.0,30.8473,30.8512,30.8319,30.8473,15600.0
2009-06-30 09:50:00,79.64,79.64,79.52,79.56,6900.0,30.8473,30.8473,30.8009,30.8164,6900.0
2009-06-30 09:55:00,79.55,79.63,79.55,79.61,2200.0,30.8125,30.8435,30.8125,30.8357,2200.0
2009-06-30 10:00:00,79.59,79.59,79.33,79.5,23800.0,30.828,30.828,30.7273,30.7931,23800.0
2009-06-30 10:05:00,79.48,79.49,79.38,79.43,5400.0,30.7854,30.7892,30.7466,30.766,5400.0
2009-06-30 10:10:00,79.45,79.45,79.35,79.35,3000.0,30.7738,30.7738,30.735,30.735,3000.0
2009-06-30 10:15:00,79.38,79.38,79.33,79.33,2900.0,30.7466,30.7466,30.7273,30.7273,2900.0
2009-06-30 10:20:00,79.36,79.46,79.35,79.46,22100.0,30.7389,30.7776,30.735,30.7776,22100.0
2009-06-30 10:25:00,79.4,79.42,79.37,79.4,2300.0,30.7544,30.7621,30.7428,30.7544,2300.0
2009-06-30 10:30:00,79.38,79.42,79.34,79.34,10000.0,30.7466,30.7621,30.7311,30.7311,10000.0
2009-06-30 10:35:00,79.4,79.4,79.3,79.35,5100.0,30.7544,30.7544,30.7157,30.735,5100.0
2009-06-30 10:40:00,79.33,79.35,79.3,79.33,2600.0,30.7273,30.735,30.7157,30.7273,2600.0
2009-06-30 10:45:00,79.3,79.31,79.25,79.27,2500.0,30.7157,30.7195,30.6963,30.704,2500.0
2009-06-30 10:50:00,79.33,79.35,79.29,79.29,6500.0,30.7273,30.735,30.7118,30.7118,6500.0
2009-06-30 10:55:00,79.26,79.3,79.22,79.3,6200.0,30.7002,30.7157,30.6847,30.7157,6200.0
2009-06-30 11:00:00,79.31,79.36,79.28,79.36,1000.0,30.7195,30.7389,30.7079,30.7389,1000.0
2009-06-30 11:05:00,79.35,79.36,79.31,79.33,2900.0,30.735,30.7389,30.7195,30.7273,2900.0
2009-06-30 11:10:00,79.35,79.36,79.32,79.34,2300.0,30.735,30.7389,30.7234,30.7311,2300.0
2009-06-30 11:15:00,79.38,79.4,79.36,79.4,1600.0,30.7466,30.7544,30.7389,30.7544,1600.0
2009-06-30 11:20:00,79.4,79.4,79.35,79.37,900.0,30.7544,30.7544,30.735,30.7428,900.0
2009-06-30 11:25:00,79.31,79.4,79.31,79.4,7100.0,30.7195,30.7544,30.7195,30.7544,7100.0
2009-06-30 11:30:00,79.33,79.37,79.33,79.37,2200.0,30.7273,30.7428,30.7273,30.7428,2200.0
2009-06-30 11:35:00,79.4,79.4,79.36,79.4,600.0,30.7544,30.7544,30.7389,30.7544,600.0
2009-06-30 11:40:00,79.37,79.42,79.37,79.38,2600.0,30.7428,30.7621,30.7428,30.7466,2600.0
2009-06-30 11:45:00,79.38,79.44,79.38,79.44,1200.0,30.7466,30.7699,30.7466,30.7699,1200.0
2009-06-30 11:50:00,79.41,79.5,79.41,79.43,4400.0,30.7583,30.7931,30.7583,30.766,4400.0
2009-06-30 11:55:00,79.44,79.44,79.4,79.4,3000.0,30.7699,30.7699,30.7544,30.7544,3000.0
2009-06-30 12:00:00,79.39,79.4,79.33,79.36,7300.0,30.7505,30.7544,30.7273,30.7389,7300.0
2009-06-30 12:05:00,79.33,79.34,79.32,79.34,1200.0,30.7273,30.7311,30.7234,30.7311,1200.0
2009-06-30 12:10:00,79.31,79.35,79.31,79.34,16500.0,30.7195,30.735,30.7195,30.7311,16500.0
2009-06-30 12:15:00,79.35,79.35,79.32,79.35,1800.0,30.735,30.735,30.7234,30.735,1800.0
2009-06-30 12:20:00,79.44,79.44,79.38,79.38,2500.0,30.7699,30.7699,30.7466,30.7466,2500.0
2009-06-30 12:25:00,79.39,79.5,79.39,79.43,800.0,30.7505,30.7931,30.7505,30.766,800.0
2009-06-30 12:30:00,79.5,79.5,79.4,79.5,1500.0,30.7931,30.7931,30.7544,30.7931,1500.0
2009-06-30 12:35:00,79.49,79.49,79.46,79.48,800.0,30.7892,30.7892,30.7776,30.7854,800.0
2009-06-30 12:40:00,79.48,79.51,79.41,79.51,4500.0,30.7854,30.797,30.7583,30.797,4500.0
2009-06-30 12:45:00,79.51,79.53,79.49,79.53,2100.0,30.797,30.8047,30.7892,30.8047,2100.0
2009-06-30 12:50:00,79.51,79.51,79.49,79.49,1000.0,30.797,30.797,30.7892,30.7892,1000.0
2009-06-30 12:55:00,79.43,79.43,79.34,79.34,2900.0,30.766,30.766,30.7311,30.7311,2900.0
2009-06-30 13:00:00,79.41,79.41,79.34,79.34,800.0,30.7583,30.7583,30.7311,30.7311,800.0
2009-06-30 13:05:00,79.38,79.39,79.34,79.35,2700.0,30.7466,30.7505,30.7311,30.735,2700.0
2009-06-30 13:10:00,79.35,79.51,79.35,79.42,2400.0,30.735,30.797,30.735,30.7621,2400.0
2009-06-30 13:15:00,79.42,79.57,79.39,79.54,6800.0,30.7621,30.8202,30.7505,30.8086,6800.0
2009-06-30 13:20:00,79.5,79.54,79.47,79.48,2500.0,30.7931,30.8086,30.7815,30.7854,2500.0
2009-06-30 13:25:00,79.51,79.52,79.45,79.5,6500.0,30.797,30.8009,30.7738,30.7931,6500.0
2009-06-30 13:30:00,79.58,79.63,79.51,79.57,700.0,30.8241,30.8435,30.797,30.8202,700.0
2009-06-30 13:35:00,79.52,79.62,79.52,79.62,40800.0,30.8009,30.8396,30.8009,30.8396,40800.0
2009-06-30 13:40:00,79.59,79.68,79.59,79.64,4900.0,30.828,30.8628,30.828,30.8473,4900.0
2009-06-30 13:45:00,79.64,79.66,79.62,79.62,1700.0,30.8473,30.8551,30.8396,30.8396,1700.0
2009-06-30 13:50:00,79.65,79.68,79.61,79.66,2300.0,30.8512,30.8628,30.8357,30.8551,2300.0
2009-06-30 13:55:00,79.64,79.68,79.64,79.65,1500.0,30.8473,30.8628,30.8473,30.8512,1500.0
2009-06-30 14:00:00,79.68,79.68,79.65,79.68,1700.0,30.8628,30.8628,30.8512,30.8628,1700.0
2009-06-30 14:05:00,79.68,79.76,79.62,79.62,2600.0,30.8628,30.8938,30.8396,30.8396,2600.0
2009-06-30 14:10:00,79.62,79.74,79.61,79.74,7300.0,30.8396,30.8861,30.8357,30.8861,7300.0
2009-06-30 14:15:00,79.7,79.75,79.63,79.75,3000.0,30.8706,30.89,30.8435,30.89,3000.0
2009-06-30 14:20:00,79.7,79.75,79.7,79.71,1200.0,30.8706,30.89,30.8706,30.8745,1200.0
2009-06-30 14:25:00,79.75,79.76,79.71,79.72,4200.0,30.89,30.8938,30.8745,30.8783,4200.0
2009-06-30 14:30:00,79.76,79.76,79.71,79.71,2400.0,30.8938,30.8938,30.8745,30.8745,2400.0
2009-06-30 14:35:00,79.75,79.77,79.6,79.71,3500.0,30.89,30.8977,30.8319,30.8745,3500.0
2009-06-30 14:40:00,79.71,79.84,79.6,79.75,13800.0,30.8745,30.9248,30.8319,30.89,13800.0
2009-06-30 14:45:00,79.71,79.77,79.61,79.77,12400.0,30.8745,30.8977,30.8357,30.8977,12400.0
2009-06-30 14:50:00,79.71,79.77,79.71,79.75,5300.0,30.8745,30.8977,30.8745,30.89,5300.0
2009-06-30 14:55:00,79.76,79.77,79.75,79.77,3300.0,30.8938,30.8977,30.89,30.8977,3300.0
2009-06-30 15:00:00,79.75,79.77,79.75,79.76,2800.0,30.89,30.8977,30.89,30.8938,2800.0
2009-06-30 15:05:00,79.75,79.76,79.73,79.75,4900.0,30.89,30.8938,30.8822,30.89,4900.0
2009-06-30 15:10:00,79.75,79.77,79.75,79.76,2800.0,30.89,30.8977,30.89,30.8938,2800.0
2009-06-30 15:15:00,79.77,79.85,79.77,79.82,27100.0,30.8977,30.9287,30.8977,30.9171,27100.0
2009-06-30 15:20:00,79.8,79.85,79.8,79.85,6700.0,30.9093,30.9287,30.9093,30.9287,6700.0
2009-06-30 15:25:00,79.83,79.85,79.83,79.84,1400.0,30.9209,30.9287,30.9209,30.9248,1400.0
2009-06-30 15:30:00,79.85,79.85,79.84,79.85,7700.0,30.9287,30.9287,30.9248,30.9287,7700.0
2009-06-30 15:35:00,79.84,79.84,79.74,79.8,7700.0,30.9248,30.9248,30.8861,30.9093,7700.0
2009-06-30 15:40:00,79.8,79.85,79.79,79.8,12500.0,30.9093,30.9287,30.9054,30.9093,12500.0
2009-06-30 15:45:00,79.84,79.85,79.81,79.83,5600.0,30.9248,30.9287,30.9132,30.9209,5600.0
2009-06-30 15:50:00,79.81,79.84,79.75,79.84,8800.0,30.9132,30.9248,30.89,30.9248,8800.0
2009-06-30 15:55:00,79.84,79.85,79.73,79.74,17800.0,30.9248,30.9287,30.8822,30.8861,17800.0
2009-07-01 09:30:00,79.12,79.36,79.12,79.25,39100.0,30.9264,31.0202,30.9264,30.9773,39100.0
2009-07-01 09:35:00,79.3,79.51,79.26,79.44,22600.0,30.9968,31.0789,30.9812,31.0515,22600.0
2009-07-01 09:40:00,79.41,79.44,79.3,79.37,20500.0,31.0398,31.0515,30.9968,31.0242,20500.0
2009-07-01 09:45:00,79.39,79.4,79.35,79.37,12300.0,31.032,31.0359,31.0163,31.0242,12300.0
2009-07-01 09:50:00,79.39,79.43,79.25,79.25,20600.0,31.032,31.0476,30.9773,30.9773,20600.0
2009-07-01 09:55:00,79.26,79.38,79.25,79.32,8500.0,30.9812,31.0281,30.9773,31.0046,8500.0
2009-07-01 10:00:00,79.36,79.4,79.32,79.35,21500.0,31.0202,31.0359,31.0046,31.0163,21500.0
2009-07-01 10:05:00,79.33,79.35,79.25,79.27,17400.0,31.0085,31.0163,30.9773,30.9851,17400.0
2009-07-01 10:10:00,79.27,79.3,79.25,79.26,22100.0,30.9851,30.9968,30.9773,30.9812,22100.0
2009-07-01 10:15:00,79.27,79.28,79.25,79.28,14400.0,30.9851,30.989,30.9773,30.989,14400.0
2009-07-01 10:20:00,79.28,79.28,79.26,79.26,12300.0,30.989,30.989,30.9812,30.9812,12300.0
2009-07-01 10:25:00,79.25,79.27,79.25,79.26,8700.0,30.9773,30.9851,30.9773,30.9812,8700.0
2009-07-01 10:30:00,79.26,79.26,79.22,79.25,7800.0,30.9812,30.9812,30.9655,30.9773,7800.0
2009-07-01 10:35:00,79.25,79.25,79.24,79.25,2300.0,30.9773,30.9773,30.9733,30.9773,2300.0
2009-07-01 10:40:00,79.25,79.25,79.21,79.25,4600.0,30.9773,30.9773,30.9616,30.9773,4600.0
2009-07-01 10:45:00,79.25,79.25,79.22,79.25,3400.0,30.9773,30.9773,30.9655,30.9773,3400.0
2009-07-01 10:50:00,79.24,79.25,79.24,79.25,5900.0,30.9733,30.9773,30.9733,30.9773,5900.0
2009-07-01 10:55:00,79.25,79.25,79.0,79.0,31300.0,30.9773,30.9773,30.8795,30.8795,31300.0
2009-07-01 11:00:00,79.01,79.01,78.79,78.87,28900.0,30.8834,30.8834,30.7974,30.8287,28900.0
2009-07-01 11:05:00,78.86,79.0,78.84,78.99,10500.0,30.8248,30.8795,30.817,30.8756,10500.0
2009-07-01 11:10:00,78.97,79.1,78.97,79.1,6400.0,30.8678,30.9186,30.8678,30.9186,6400.0
2009-07-01 11:15:00,79.1,79.15,79.1,79.15,4600.0,30.9186,30.9382,30.9186,30.9382,4600.0
2009-07-01 11:20:00,79.13,79.13,79.1,79.11,5300.0,30.9303,30.9303,30.9186,30.9225,5300.0
2009-07-01 11:25:00,79.12,79.21,79.12,79.12,3900.0,30.9264,30.9616,30.9264,30.9264,3900.0
2009-07-01 11:30:00,79.13,79.13,79.0,79.0,7100.0,30.9303,30.9303,30.8795,30.8795,7100.0
2009-07-01 11:35:00,79.01,79.12,79.01,79.1,3600.0,30.8834,30.9264,30.8834,30.9186,3600.0
2009-07-01 11:40:00,79.11,79.12,79.1,79.1,5900.0,30.9225,30.9264,30.9186,30.9186,5900.0
2009-07-01 11:45:00,79.12,79.13,79.1,79.11,40900.0,30.9264,30.9303,30.9186,30.9225,40900.0
2009-07-01 11:50:00,79.1,79.11,79.1,79.11,19800.0,30.9186,30.9225,30.9186,30.9225,19800.0
2009-07-01 11:55:00,79.11,79.11,79.1,79.11,16200.0,30.9225,30.9225,30.9186,30.9225,16200.0
2009-07-01 12:00:00,79.11,79.12,79.1,79.11,5900.0,30.9225,30.9264,30.9186,30.9225,5900.0
2009-07-01 12:05:00,79.11,79.11,79.1,79.11,5100.0,30.9225,30.9225,30.9186,30.9225,5100.0
2009-07-01 12:10:00,79.11,79.11,79.1,79.11,5900.0,30.9225,30.9225,30.9186,30.9225,5900.0
2009-07-01 12:15:00,79.1,79.11,79.1,79.11,6100.0,30.9186,30.9225,30.9186,30.9225,6100.0
2009-07-01 12:20:00,79.1,79.22,79.1,79.13,11900.0,30.9186,30.9655,30.9186,30.9303,11900.0
2009-07-01 12:25:00,79.12,79.13,79.1,79.11,4900.0,30.9264,30.9303,30.9186,30.9225,4900.0
2009-07-01 12:30:00,79.1,79.11,79.1,79.1,1500.0,30.9186,30.9225,30.9186,30.9186,1500.0
2009-07-01 12:35:00,79.1,79.11,79.1,79.11,2900.0,30.9186,30.9225,30.9186,30.9225,2900.0
2009-07-01 12:40:00,79.11,79.12,79.1,79.12,3200.0,30.9225,30.9264,30.9186,30.9264,3200.0
2009-07-01 12:45:00,79.12,79.12,79.08,79.08,3800.0,30.9264,30.9264,30.9108,30.9108,3800.0
2009-07-01 12:50:00,79.02,79.1,79.02,79.1,2600.0,30.8873,30.9186,30.8873,30.9186,2600.0
2009-07-01 12:55:00,79.07,79.12,79.07,79.1,5700.0,30.9069,30.9264,30.9069,30.9186,5700.0
2009-07-01 13:00:00,79.1,79.11,79.1,79.1,2600.0,30.9186,30.9225,30.9186,30.9186,2600.0
2009-07-01 13:05:00,79.12,79.12,79.01,79.05,5700.0,30.9264,30.9264,30.8834,30.8991,5700.0
2009-07-01 13:10:00,79.07,79.1,79.07,79.1,12100.0,30.9069,30.9186,30.9069,30.9186,12100.0
2009-07-01 13:15:00,79.1,79.11,79.1,79.1,9200.0,30.9186,30.9225,30.9186,30.9186,9200.0
2009-07-01 13:20:00,79.11,79.12,79.01,79.05,6900.0,30.9225,30.9264,30.8834,30.8991,6900.0
2009-07-01 13:25:00,79.03,79.05,79.03,79.05,600.0,30.8913,30.8991,30.8913,30.8991,600.0
2009-07-01 13:30:00,79.06,79.13,79.04,79.13,3400.0,30.903,30.9303,30.8952,30.9303,3400.0
2009-07-01 13:35:00,79.12,79.12,79.07,79.09,16500.0,30.9264,30.9264,30.9069,30.9147,16500.0
2009-07-01 13:40:00,79.09,79.19,79.06,79.12,14500.0,30.9147,30.9538,30.903,30.9264,14500.0
2009-07-01 13:45:00,79.11,79.27,79.1,79.11,12100.0,30.9225,30.9851,30.9186,30.9225,12100.0
2009-07-01 13:50:00,79.11,79.14,79.1,79.12,4500.0,30.9225,30.9343,30.9186,30.9264,4500.0
2009-07-01 13:55:00,79.11,79.12,79.1,79.1,3700.0,30.9225,30.9264,30.9186,30.9186,3700.0
2009-07-01 14:00:00,79.11,79.22,79.03,79.12,16900.0,30.9225,30.9655,30.8913,30.9264,16900.0
2009-07-01 14:05:00,79.12,79.17,79.12,79.14,7800.0,30.9264,30.946,30.9264,30.9343,7800.0
2009-07-01 14:10:00,79.14,79.17,79.13,79.14,4400.0,30.9343,30.946,30.9303,30.9343,4400.0
2009-07-01 14:15:00,79.14,79.16,79.13,79.15,9300.0,30.9343,30.9421,30.9303,30.9382,9300.0
2009-07-01 14:20:00,79.15,79.23,79.14,79.2,5100.0,30.9382,30.9694,30.9343,30.9577,5100.0
2009-07-01 14:25:00,79.2,79.2,79.14,79.14,5900.0,30.9577,30.9577,30.9343,30.9343,5900.0
2009-07-01 14:30:00,79.14,79.17,79.03,79.06,8200.0,30.9343,30.946,30.8913,30.903,8200.0
2009-07-01 14:35:00,79.07,79.07,79.0,79.0,12900.0,30.9069,30.9069,30.8795,30.8795,12900.0
2009-07-01 14:40:00,79.01,79.04,79.0,79.0,2600.0,30.8834,30.8952,30.8795,30.8795,2600.0
2009-07-01 14:45:00,79.08,79.17,79.0,79.11,5600.0,30.9108,30.946,30.8795,30.9225,5600.0
2009-07-01 14:50:00,79.07,79.07,79.0,79.0,11300.0,30.9069,30.9069,30.8795,30.8795,11300.0
2009-07-01 14:55:00,79.0,79.0,78.92,78.98,7800.0,30.8795,30.8795,30.8483,30.8717,7800.0
2009-07-01 15:00:00,79.0,79.06,78.97,79.02,4300.0,30.8795,30.903,30.8678,30.8873,4300.0
2009-07-01 15:05:00,79.05,79.05,78.99,79.01,7000.0,30.8991,30.8991,30.8756,30.8834,7000.0
2009-07-01 15:10:00,78.96,78.98,78.91,78.96,3600.0,30.8639,30.8717,30.8444,30.8639,3600.0
2009-07-01 15:15:00,78.95,78.98,78.9,78.93,8900.0,30.86,30.8717,30.8404,30.8522,8900.0
2009-07-01 15:20:00,78.9,78.9,78.86,78.86,7800.0,30.8404,30.8404,30.8248,30.8248,7800.0
2009-07-01 15:25:00,78.86,78.91,78.8,78.87,6400.0,30.8248,30.8444,30.8014,30.8287,6400.0
2009-07-01 15:30:00,78.9,78.91,78.84,78.89,14700.0,30.8404,30.8444,30.817,30.8365,14700.0
2009-07-01 15:35:00,78.89,79.05,78.85,78.87,13500.0,30.8365,30.8991,30.8209,30.8287,13500.0
2009-07-01 15:40:00,78.9,78.94,78.86,78.89,8600.0,30.8404,30.8561,30.8248,30.8365,8600.0
2009-07-01 15:45:00,78.96,78.96,78.88,78.92,12400.0,30.8639,30.8639,30.8326,30.8483,12400.0
2009-07-01 15:50:00,78.84,78.94,78.84,78.89,10300.0,30.817,30.8561,30.817,30.8365,10300.0
2009-07-01 15:55:00,78.92,79.17,78.82,79.15,31900.0,30.8483,30.946,30.8092,30.9382,31900.0
2009-07-02 09:30:00,78.92,78.92,78.48,78.91,8000.0,30.8483,30.8483,30.6763,30.8444,8000.0
2009-07-02 09:35:00,78.91,78.95,78.75,78.75,4300.0,30.8444,30.86,30.7818,30.7818,4300.0
2009-07-02 09:40:00,78.72,78.72,78.72,78.72,100.0,30.7701,30.7701,30.7701,30.7701,100.0
2009-07-02 09:45:00,78.82,78.86,78.64,78.67,7400.0,30.8092,30.8248,30.7388,30.7505,7400.0
2009-07-02 09:50:00,78.63,78.7,78.42,78.43,12800.0,30.7349,30.7623,30.6528,30.6567,12800.0
2009-07-02 09:55:00,78.43,78.45,78.28,78.29,26500.0,30.6567,30.6645,30.5981,30.602,26500.0
2009-07-02 10:00:00,78.3,78.32,78.19,78.29,9300.0,30.6059,30.6137,30.5629,30.602,9300.0
2009-07-02 10:05:00,78.27,78.29,77.97,78.0,22100.0,30.5942,30.602,30.4769,30.4887,22100.0
2009-07-02 10:10:00,78.0,78.0,77.92,77.95,10200.0,30.4887,30.4887,30.4574,30.4691,10200.0
2009-07-02 10:15:00,77.96,77.99,77.93,77.96,3200.0,30.473,30.4847,30.4613,30.473,3200.0
2009-07-02 10:20:00,77.95,78.2,77.95,77.99,9700.0,30.4691,30.5668,30.4691,30.4847,9700.0
2009-07-02 10:25:00,78.0,78.16,77.97,78.05,63500.0,30.4887,30.5512,30.4769,30.5082,63500.0
2009-07-02 10:30:00,78.05,78.19,78.05,78.13,8300.0,30.5082,30.5629,30.5082,30.5395,8300.0
2009-07-02 10:35:00,78.15,78.15,78.0,78.0,22500.0,30.5473,30.5473,30.4887,30.4887,22500.0
2009-07-02 10:40:00,78.05,78.07,78.0,78.03,16400.0,30.5082,30.516,30.4887,30.5004,16400.0
2009-07-02 10:45:00,78.02,78.08,78.02,78.05,14900.0,30.4965,30.5199,30.4965,30.5082,14900.0
2009-07-02 10:50:00,78.06,78.15,78.06,78.15,5200.0,30.5121,30.5473,30.5121,30.5473,5200.0
2009-07-02 10:55:00,78.15,78.15,78.09,78.11,3500.0,30.5473,30.5473,30.5238,30.5316,3500.0
2009-07-02 11:00:00,78.15,78.16,78.11,78.16,7100.0,30.5473,30.5512,30.5316,30.5512,7100.0
2009-07-02 11:05:00,78.16,78.19,78.15,78.19,6500.0,30.5512,30.5629,30.5473,30.5629,6500.0
2009-07-02 11:10:00,78.17,78.31,78.17,78.3,14800.0,30.5551,30.6098,30.5551,30.6059,14800.0
2009-07-02 11:15:00,78.29,78.3,78.29,78.3,2600.0,30.602,30.6059,30.602,30.6059,2600.0
2009-07-02 11:20:00,78.28,78.31,78.25,78.3,4100.0,30.5981,30.6098,30.5864,30.6059,4100.0
2009-07-02 11:25:00,78.29,78.31,78.29,78.3,600.0,30.602,30.6098,30.602,30.6059,600.0
2009-07-02 11:30:00,78.32,78.33,78.27,78.28,7400.0,30.6137,30.6176,30.5942,30.5981,7400.0
2009-07-02 11:35:00,78.3,78.33,78.16,78.2,8000.0,30.6059,30.6176,30.5512,30.5668,8000.0
2009-07-02 11:40:00,78.22,78.24,78.2,78.23,2100.0,30.5746,30.5825,30.5668,30.5786,2100.0
2009-07-02 11:45:00,78.18,78.23,78.18,78.22,1000.0,30.559,30.5786,30.559,30.5746,1000.0
2009-07-02 11:50:00,78.18,78.24,78.18,78.22,1100.0,30.559,30.5825,30.559,30.5746,1100.0
2009-07-02 11:55:00,78.36,78.48,78.36,78.41,4400.0,30.6294,30.6763,30.6294,30.6489,4400.0
2009-07-02 12:00:00,78.44,78.45,78.33,78.35,3700.0,30.6606,30.6645,30.6176,30.6255,3700.0
2009-07-02 12:05:00,78.31,78.31,78.23,78.23,2600.0,30.6098,30.6098,30.5786,30.5786,2600.0
2009-07-02 12:10:00,78.25,78.32,78.24,78.31,1700.0,30.5864,30.6137,30.5825,30.6098,1700.0
2009-07-02 12:15:00,78.28,78.31,78.26,78.3,7500.0,30.5981,30.6098,30.5903,30.6059,7500.0
2009-07-02 12:20:00,78.31,78.31,78.25,78.28,2700.0,30.6098,30.6098,30.5864,30.5981,2700.0
2009-07-02 12:25:00,78.27,78.27,78.2,78.2,7300.0,30.5942,30.5942,30.5668,30.5668,7300.0
2009-07-02 12:30:00,78.2,78.28,78.2,78.26,2600.0,30.5668,30.5981,30.5668,30.5903,2600.0
2009-07-02 12:35:00,78.24,78.24,78.17,78.19,13700.0,30.5825,30.5825,30.5551,30.5629,13700.0
2009-07-02 12:40:00,78.21,78.22,78.18,78.18,8100.0,30.5707,30.5746,30.559,30.559,8100.0
2009-07-02 12:45:00,78.22,78.22,78.17,78.18,5400.0,30.5746,30.5746,30.5551,30.559,5400.0
2009-07-02 12:50:00,78.2,78.21,78.19,78.2,700.0,30.5668,30.5707,30.5629,30.5668,700.0
2009-07-02 12:55:00,78.18,78.22,78.18,78.19,2100.0,30.559,30.5746,30.559,30.5629,2100.0
2009-07-02 13:00:00,78.19,78.22,78.18,78.18,9200.0,30.5629,30.5746,30.559,30.559,9200.0
2009-07-02 13:05:00,78.19,78.2,78.18,78.18,500.0,30.5629,30.5668,30.559,30.559,500.0
2009-07-02 13:10:00,78.2,78.21,78.17,78.18,7800.0,30.5668,30.5707,30.5551,30.559,7800.0
2009-07-02 13:15:00,78.2,78.2,78.17,78.17,600.0,30.5668,30.5668,30.5551,30.5551,600.0
2009-07-02 13:20:00,78.17,78.2,78.17,78.2,1100.0,30.5551,30.5668,30.5551,30.5668,1100.0
2009-07-02 13:25:00,78.2,78.2,78.19,78.19,2400.0,30.5668,30.5668,30.5629,30.5629,2400.0
2009-07-02 13:30:00,78.18,78.18,78.17,78.18,1000.0,30.559,30.559,30.5551,30.559,1000.0
2009-07-02 13:35:00,78.17,78.17,78.17,78.17,100.0,30.5551,30.5551,30.5551,30.5551,100.0
2009-07-02 13:40:00,78.17,78.2,78.17,78.2,4500.0,30.5551,30.5668,30.5551,30.5668,4500.0
2009-07-02 13:45:00,78.2,78.24,78.18,78.22,6300.0,30.5668,30.5825,30.559,30.5746,6300.0
2009-07-02 13:50:00,78.18,78.24,78.17,78.19,5000.0,30.559,30.5825,30.5551,30.5629,5000.0
2009-07-02 13:55:00,78.21,78.24,78.19,78.24,1200.0,30.5707,30.5825,30.5629,30.5825,1200.0
2009-07-02 14:00:00,78.24,78.24,78.23,78.23,1400.0,30.5825,30.5825,30.5786,30.5786,1400.0
2009-07-02 14:05:00,78.24,78.24,78.23,78.24,4700.0,30.5825,30.5825,30.5786,30.5825,4700.0
2009-07-02 14:10:00,78.25,78.26,78.23,78.25,2400.0,30.5864,30.5903,30.5786,30.5864,2400.0
2009-07-02 14:15:00,78.25,78.33,78.25,78.27,4600.0,30.5864,30.6176,30.5864,30.5942,4600.0
2009-07-02 14:20:00,78.33,78.46,78.32,78.46,6100.0,30.6176,30.6685,30.6137,30.6685,6100.0
2009-07-02 14:25:00,78.44,78.46,78.36,78.37,1400.0,30.6606,30.6685,30.6294,30.6333,1400.0
2009-07-02 14:30:00,78.37,78.37,78.2,78.21,6800.0,30.6333,30.6333,30.5668,30.5707,6800.0
2009-07-02 14:35:00,78.2,78.22,78.17,78.18,2500.0,30.5668,30.5746,30.5551,30.559,2500.0
2009-07-02 14:40:00,78.18,78.19,78.09,78.1,10300.0,30.559,30.5629,30.5238,30.5277,10300.0
2009-07-02 14:45:00,78.1,78.11,78.09,78.09,7100.0,30.5277,30.5316,30.5238,30.5238,7100.0
2009-07-02 14:50:00,78.08,78.08,78.03,78.03,9000.0,30.5199,30.5199,30.5004,30.5004,9000.0
2009-07-02 14:55:00,78.04,78.04,78.0,78.01,2000.0,30.5043,30.5043,30.4887,30.4926,2000.0
2009-07-02 15:00:00,78.0,78.04,78.0,78.02,6600.0,30.4887,30.5043,30.4887,30.4965,6600.0
2009-07-02 15:05:00,78.01,78.1,78.0,78.1,6800.0,30.4926,30.5277,30.4887,30.5277,6800.0
2009-07-02 15:10:00,78.1,78.1,78.04,78.04,6400.0,30.5277,30.5277,30.5043,30.5043,6400.0
2009-07-02 15:15:00,78.04,78.05,78.0,78.0,7000.0,30.5043,30.5082,30.4887,30.4887,7000.0
2009-07-02 15:20:00,78.01,78.01,77.96,77.96,8800.0,30.4926,30.4926,30.473,30.473,8800.0
2009-07-02 15:25:00,77.99,77.99,77.96,77.98,7700.0,30.4847,30.4847,30.473,30.4808,7700.0
2009-07-02 15:30:00,77.98,78.0,77.96,77.97,2800.0,30.4808,30.4887,30.473,30.4769,2800.0
2009-07-02 15:35:00,77.96,78.0,77.96,77.97,5600.0,30.473,30.4887,30.473,30.4769,5600.0
2009-07-02 15:40:00,77.97,77.99,77.96,77.97,8200.0,30.4769,30.4847,30.473,30.4769,8200.0
2009-07-02 15:45:00,77.98,77.99,77.95,77.95,11000.0,30.4808,30.4847,30.4691,30.4691,11000.0
2009-07-02 15:50:00,77.95,77.95,77.79,77.79,21500.0,30.4691,30.4691,30.4066,30.4066,21500.0
2009-07-02 15:55:00,77.79,77.85,77.71,77.8,14700.0,30.4066,30.43,30.3753,30.4105,14700.0
2009-07-06 09:30:00,77.52,78.04,77.52,77.79,26500.0,30.301,30.5043,30.301,30.4066,26500.0
2009-07-06 09:35:00,77.78,77.83,77.67,77.67,9700.0,30.4027,30.4222,30.3597,30.3597,9700.0
2009-07-06 09:40:00,77.68,77.71,77.66,77.69,3900.0,30.3636,30.3753,30.3558,30.3675,3900.0
2009-07-06 09:45:00,77.66,77.66,77.0,77.15,53000.0,30.3558,30.3558,30.0978,30.1564,53000.0
2009-07-06 09:50:00,77.14,77.15,77.0,77.01,12500.0,30.1525,30.1564,30.0978,30.1017,12500.0
2009-07-06 09:55:00,77.05,77.14,77.05,77.1,5500.0,30.1173,30.1525,30.1173,30.1369,5500.0
2009-07-06 10:00:00,77.14,77.25,77.09,77.13,18600.0,30.1525,30.1955,30.1329,30.1486,18600.0
2009-07-06 10:05:00,77.13,77.2,77.09,77.14,7900.0,30.1486,30.1759,30.1329,30.1525,7900.0
2009-07-06 10:10:00,77.1,77.11,77.01,77.04,9200.0,30.1369,30.1408,30.1017,30.1134,9200.0
2009-07-06 10:15:00,77.01,77.18,77.0,77.1,13600.0,30.1017,30.1681,30.0978,30.1369,13600.0
2009-07-06 10:20:00,77.11,77.14,77.03,77.09,16100.0,30.1408,30.1525,30.1095,30.1329,16100.0
2009-07-06 10:25:00,77.07,77.25,77.07,77.23,4700.0,30.1251,30.1955,30.1251,30.1877,4700.0
2009-07-06 10:30:00,77.17,77.2,77.05,77.08,7200.0,30.1642,30.1759,30.1173,30.129,7200.0
2009-07-06 10:35:00,77.08,77.08,76.89,76.9,42100.0,30.129,30.129,30.0548,30.0587,42100.0
2009-07-06 10:40:00,76.9,76.91,76.72,76.77,32400.0,30.0587,30.0626,29.9883,30.0079,32400.0
2009-07-06 10:45:00,76.8,76.91,76.8,76.81,12700.0,30.0196,30.0626,30.0196,30.0235,12700.0
2009-07-06 10:50:00,76.81,76.81,76.62,76.65,14700.0,30.0235,30.0235,29.9492,29.961,14700.0
2009-07-06 10:55:00,76.7,76.9,76.66,76.89,8100.0,29.9805,30.0587,29.9649,30.0548,8100.0
2009-07-06 11:00:00,76.89,76.91,76.8,76.89,13500.0,30.0548,30.0626,30.0196,30.0548,13500.0
2009-07-06 11:05:00,76.89,76.9,76.68,76.69,18400.0,30.0548,30.0587,29.9727,29.9766,18400.0
2009-07-06 11:10:00,76.77,76.81,76.65,76.73,16700.0,30.0079,30.0235,29.961,29.9922,16700.0
2009-07-06 11:15:00,76.75,76.88,76.64,76.87,26000.0,30.0001,30.0509,29.9571,30.047,26000.0
2009-07-06 11:20:00,76.79,76.86,76.78,76.86,4600.0,30.0157,30.043,30.0118,30.043,4600.0
2009-07-06 11:25:00,76.87,76.9,76.85,76.9,7500.0,30.047,30.0587,30.0391,30.0587,7500.0
2009-07-06 11:30:00,76.93,77.05,76.92,77.05,6200.0,30.0704,30.1173,30.0665,30.1173,6200.0
2009-07-06 11:35:00,77.05,77.05,77.02,77.05,2800.0,30.1173,30.1173,30.1056,30.1173,2800.0
2009-07-06 11:40:00,77.04,77.1,77.02,77.1,3200.0,30.1134,30.1369,30.1056,30.1369,3200.0
2009-07-06 11:45:00,77.08,77.15,77.06,77.14,4300.0,30.129,30.1564,30.1212,30.1525,4300.0
2009-07-06 11:50:00,77.12,77.2,77.12,77.2,6100.0,30.1447,30.1759,30.1447,30.1759,6100.0
2009-07-06 11:55:00,77.18,77.19,77.13,77.18,1200.0,30.1681,30.172,30.1486,30.1681,1200.0
2009-07-06 12:00:00,77.18,77.2,77.13,77.13,4000.0,30.1681,30.1759,30.1486,30.1486,4000.0
2009-07-06 12:05:00,77.15,77.17,77.08,77.11,5100.0,30.1564,30.1642,30.129,30.1408,5100.0
2009-07-06 12:10:00,77.12,77.13,77.08,77.12,7800.0,30.1447,30.1486,30.129,30.1447,7800.0
2009-07-06 12:15:00,77.08,77.13,77.08,77.13,700.0,30.129,30.1486,30.129,30.1486,700.0
2009-07-06 12:20:00,77.12,77.15,77.08,77.1,4800.0,30.1447,30.1564,30.129,30.1369,4800.0
2009-07-06 12:25:00,77.11,77.19,77.11,77.19,2600.0,30.1408,30.172,30.1408,30.172,2600.0
2009-07-06 12:30:00,77.19,77.19,77.1,77.1,6300.0,30.172,30.172,30.1369,30.1369,6300.0
2009-07-06 12:35:00,77.06,77.17,77.06,77.13,23400.0,30.1212,30.1642,30.1212,30.1486,23400.0
2009-07-06 12:40:00,77.13,77.13,77.12,77.13,400.0,30.1486,30.1486,30.1447,30.1486,400.0
2009-07-06 12:45:00,77.11,77.12,77.06,77.08,10500.0,30.1408,30.1447,30.1212,30.129,10500.0
2009-07-06 12:50:00,77.08,77.1,77.05,77.1,2000.0,30.129,30.1369,30.1173,30.1369,2000.0
2009-07-06 12:55:00,77.17,77.17,77.14,77.15,900.0,30.1642,30.1642,30.1525,30.1564,900.0
2009-07-06 13:00:00,77.15,77.21,77.15,77.21,4100.0,30.1564,30.1799,30.1564,30.1799,4100.0
2009-07-06 13:05:00,77.21,77.25,77.21,77.25,2900.0,30.1799,30.1955,30.1799,30.1955,2900.0
2009-07-06 13:10:00,77.21,77.25,77.21,77.24,17100.0,30.1799,30.1955,30.1799,30.1916,17100.0
2009-07-06 13:15:00,77.25,77.25,77.24,77.25,5400.0,30.1955,30.1955,30.1916,30.1955,5400.0
2009-07-06 13:20:00,77.25,77.25,77.24,77.25,1300.0,30.1955,30.1955,30.1916,30.1955,1300.0
2009-07-06 13:25:00,77.25,77.25,77.19,77.2,3100.0,30.1955,30.1955,30.172,30.1759,3100.0
2009-07-06 13:30:00,77.21,77.24,77.12,77.24,6200.0,30.1799,30.1916,30.1447,30.1916,6200.0
2009-07-06 13:35:00,77.18,77.18,77.06,77.07,3300.0,30.1681,30.1681,30.1212,30.1251,3300.0
2009-07-06 13:40:00,77.04,77.08,77.04,77.08,800.0,30.1134,30.129,30.1134,30.129,800.0
2009-07-06 13:45:00,77.08,77.14,77.05,77.11,2300.0,30.129,30.1525,30.1173,30.1408,2300.0
2009-07-06 13:50:00,77.08,77.1,77.07,77.1,700.0,30.129,30.1369,30.1251,30.1369,700.0
2009-07-06 13:55:00,77.07,77.1,77.06,77.1,3100.0,30.1251,30.1369,30.1212,30.1369,3100.0
2009-07-06 14:00:00,77.11,77.11,77.04,77.09,6900.0,30.1408,30.1408,30.1134,30.1329,6900.0
2009-07-06 14:05:00,77.09,77.11,77.07,77.07,3200.0,30.1329,30.1408,30.1251,30.1251,3200.0
2009-07-06 14:10:00,77.12,77.12,77.07,77.1,2900.0,30.1447,30.1447,30.1251,30.1369,2900.0
2009-07-06 14:15:00,77.08,77.1,77.08,77.1,1000.0,30.129,30.1369,30.129,30.1369,1000.0
2009-07-06 14:20:00,77.07,77.1,77.06,77.08,2300.0,30.1251,30.1369,30.1212,30.129,2300.0
2009-07-06 14:25:00,77.1,77.12,77.07,77.11,1700.0,30.1369,30.1447,30.1251,30.1408,1700.0
2009-07-06 14:30:00,77.07,77.08,77.0,77.02,6900.0,30.1251,30.129,30.0978,30.1056,6900.0
2009-07-06 14:35:00,77.02,77.02,76.98,77.0,5100.0,30.1056,30.1056,30.09,30.0978,5100.0
2009-07-06 14:40:00,76.99,77.02,76.99,77.02,4200.0,30.0939,30.1056,30.0939,30.1056,4200.0
2009-07-06 14:45:00,77.02,77.05,77.02,77.05,1600.0,30.1056,30.1173,30.1056,30.1173,1600.0
2009-07-06 14:50:00,77.05,77.05,77.01,77.01,5500.0,30.1173,30.1173,30.1017,30.1017,5500.0
2009-07-06 14:55:00,77.02,77.05,77.01,77.05,4000.0,30.1056,30.1173,30.1017,30.1173,4000.0
2009-07-06 15:00:00,77.05,77.05,77.01,77.01,4600.0,30.1173,30.1173,30.1017,30.1017,4600.0
2009-07-06 15:05:00,77.03,77.06,77.03,77.05,6800.0,30.1095,30.1212,30.1095,30.1173,6800.0
2009-07-06 15:10:00,77.05,77.06,77.03,77.06,1600.0,30.1173,30.1212,30.1095,30.1212,1600.0
2009-07-06 15:15:00,77.04,77.04,77.0,77.0,3800.0,30.1134,30.1134,30.0978,30.0978,3800.0
2009-07-06 15:20:00,76.98,76.99,76.92,76.96,23500.0,30.09,30.0939,30.0665,30.0821,23500.0
2009-07-06 15:25:00,76.96,76.98,76.92,76.93,4700.0,30.0821,30.09,30.0665,30.0704,4700.0
2009-07-06 15:30:00,76.91,76.91,76.85,76.85,15500.0,30.0626,30.0626,30.0391,30.0391,15500.0
2009-07-06 15:35:00,76.86,76.86,76.78,76.78,19500.0,30.043,30.043,30.0118,30.0118,19500.0
2009-07-06 15:40:00,76.81,76.92,76.76,76.92,8600.0,30.0235,30.0665,30.004,30.0665,8600.0
2009-07-06 15:45:00,76.88,77.01,76.87,76.99,14000.0,30.0509,30.1017,30.047,30.0939,14000.0
2009-07-06 15:50:00,76.99,77.05,76.93,76.93,12300.0,30.0939,30.1173,30.0704,30.0704,12300.0
2009-07-06 15:55:00,77.03,77.03,76.61,76.63,19100.0,30.1095,30.1095,29.9453,29.9531,19100.0
2009-07-07 09:30:00,77.13,77.13,76.86,76.96,11200.0,30.1486,30.1486,30.043,30.0821,11200.0
2009-07-07 09:35:00,77.03,77.09,76.98,77.02,11600.0,30.1095,30.1329,30.09,30.1056,11600.0
2009-07-07 09:40:00,77.0,77.09,76.95,76.97,6600.0,30.0978,30.1329,30.0782,30.086,6600.0
2009-07-07 09:45:00,76.97,77.32,76.95,77.27,12900.0,30.086,30.2229,30.0782,30.2033,12900.0
2009-07-07 09:50:00,77.22,77.22,77.01,77.01,9100.0,30.1838,30.1838,30.1017,30.1017,9100.0
2009-07-07 09:55:00,76.97,77.0,76.86,76.86,4600.0,30.086,30.0978,30.043,30.043,4600.0
2009-07-07 10:00:00,76.94,76.94,76.85,76.89,2600.0,30.0743,30.0743,30.0391,30.0548,2600.0
2009-07-07 10:05:00,76.89,76.97,76.85,76.89,4100.0,30.0548,30.086,30.0391,30.0548,4100.0
2009-07-07 10:10:00,76.9,76.91,76.72,76.75,4400.0,30.0587,30.0626,29.9883,30.0001,4400.0
2009-07-07 10:15:00,76.74,76.74,76.48,76.48,12000.0,29.9961,29.9961,29.8945,29.8945,12000.0
2009-07-07 10:20:00,76.49,76.49,76.15,76.17,41900.0,29.8984,29.8984,29.7655,29.7733,41900.0
2009-07-07 10:25:00,76.24,76.25,76.12,76.16,22500.0,29.8007,29.8046,29.7538,29.7694,22500.0
2009-07-07 10:30:00,76.2,76.2,76.15,76.16,5300.0,29.7851,29.7851,29.7655,29.7694,5300.0
2009-07-07 10:35:00,76.16,76.19,76.08,76.08,8200.0,29.7694,29.7812,29.7382,29.7382,8200.0
2009-07-07 10:40:00,76.05,76.14,75.92,75.96,22200.0,29.7264,29.7616,29.6756,29.6913,22200.0
2009-07-07 10:45:00,76.0,76.03,75.88,75.88,11900.0,29.7069,29.7186,29.66,29.66,11900.0
2009-07-07 10:50:00,75.91,75.96,75.88,75.94,7900.0,29.6717,29.6913,29.66,29.6834,7900.0
2009-07-07 10:55:00,75.97,76.02,75.94,75.97,23800.0,29.6952,29.7147,29.6834,29.6952,23800.0
2009-07-07 11:00:00,75.97,76.1,75.94,75.98,5600.0,29.6952,29.746,29.6834,29.6991,5600.0
2009-07-07 11:05:00,75.98,76.04,75.93,76.0,8900.0,29.6991,29.7225,29.6795,29.7069,8900.0
2009-07-07 11:10:00,76.0,76.04,75.97,76.01,25300.0,29.7069,29.7225,29.6952,29.7108,25300.0
2009-07-07 11:15:00,76.01,76.1,76.01,76.04,18800.0,29.7108,29.746,29.7108,29.7225,18800.0
2009-07-07 11:20:00,76.02,76.1,76.01,76.1,10300.0,29.7147,29.746,29.7108,29.746,10300.0
2009-07-07 11:25:00,76.14,76.26,76.13,76.23,16100.0,29.7616,29.8085,29.7577,29.7968,16100.0
2009-07-07 11:30:00,76.24,76.3,76.19,76.26,11300.0,29.8007,29.8242,29.7812,29.8085,11300.0
2009-07-07 11:35:00,76.21,76.26,76.08,76.08,4300.0,29.789,29.8085,29.7382,29.7382,4300.0
2009-07-07 11:40:00,76.15,76.18,76.08,76.18,13000.0,29.7655,29.7772,29.7382,29.7772,13000.0
2009-07-07 11:45:00,76.1,76.15,76.03,76.03,9200.0,29.746,29.7655,29.7186,29.7186,9200.0
2009-07-07 11:50:00,76.03,76.05,75.9,75.91,13100.0,29.7186,29.7264,29.6678,29.6717,13100.0
2009-07-07 11:55:00,75.91,75.94,75.9,75.93,4200.0,29.6717,29.6834,29.6678,29.6795,4200.0
2009-07-07 12:00:00,75.9,75.93,75.89,75.91,3600.0,29.6678,29.6795,29.6639,29.6717,3600.0
2009-07-07 12:05:00,75.92,75.92,75.85,75.86,14000.0,29.6756,29.6756,29.6483,29.6522,14000.0
2009-07-07 12:10:00,75.91,75.91,75.81,75.81,43200.0,29.6717,29.6717,29.6326,29.6326,43200.0
2009-07-07 12:15:00,75.81,75.84,75.73,75.79,10200.0,29.6326,29.6443,29.6014,29.6248,10200.0
2009-07-07 12:20:00,75.79,75.8,75.76,75.8,8400.0,29.6248,29.6287,29.6131,29.6287,8400.0
2009-07-07 12:25:00,75.8,75.8,75.76,75.78,5100.0,29.6287,29.6287,29.6131,29.6209,5100.0
2009-07-07 12:30:00,75.85,75.92,75.81,75.92,4500.0,29.6483,29.6756,29.6326,29.6756,4500.0
2009-07-07 12:35:00,75.9,76.03,75.8,76.02,22700.0,29.6678,29.7186,29.6287,29.7147,22700.0
2009-07-07 12:40:00,75.95,76.12,75.95,76.0,4300.0,29.6873,29.7538,29.6873,29.7069,4300.0
2009-07-07 12:45:00,76.0,76.0,75.93,75.98,9400.0,29.7069,29.7069,29.6795,29.6991,9400.0
2009-07-07 12:50:00,75.95,75.96,75.89,75.92,15700.0,29.6873,29.6913,29.6639,29.6756,15700.0
2009-07-07 12:55:00,75.9,75.92,75.84,75.84,6900.0,29.6678,29.6756,29.6443,29.6443,6900.0
2009-07-07 13:00:00,75.86,75.91,75.83,75.88,5600.0,29.6522,29.6717,29.6404,29.66,5600.0
2009-07-07 13:05:00,75.88,75.94,75.86,75.91,4800.0,29.66,29.6834,29.6522,29.6717,4800.0
2009-07-07 13:10:00,75.91,76.0,75.86,76.0,17200.0,29.6717,29.7069,29.6522,29.7069,17200.0
2009-07-07 13:15:00,76.0,76.0,75.95,75.99,3700.0,29.7069,29.7069,29.6873,29.703,3700.0
2009-07-07 13:20:00,75.96,76.07,75.95,76.0,26000.0,29.6913,29.7343,29.6873,29.7069,26000.0
2009-07-07 13:25:00,76.03,76.1,75.97,76.02,6800.0,29.7186,29.746,29.6952,29.7147,6800.0
2009-07-07 13:30:00,76.02,76.05,75.99,76.01,10600.0,29.7147,29.7264,29.703,29.7108,10600.0
2009-07-07 13:35:00,76.01,76.03,75.97,75.97,5300.0,29.7108,29.7186,29.6952,29.6952,5300.0
2009-07-07 13:40:00,75.99,76.04,75.97,75.97,6900.0,29.703,29.7225,29.6952,29.6952,6900.0
2009-07-07 13:45:00,76.02,76.03,75.97,76.02,800.0,29.7147,29.7186,29.6952,29.7147,800.0
2009-07-07 13:50:00,76.0,76.01,75.96,76.01,2800.0,29.7069,29.7108,29.6913,29.7108,2800.0
2009-07-07 13:55:00,76.0,76.22,76.0,76.22,2500.0,29.7069,29.7929,29.7069,29.7929,2500.0
2009-07-07 14:00:00,76.08,76.13,76.02,76.06,2400.0,29.7382,29.7577,29.7147,29.7303,2400.0
2009-07-07 14:05:00,76.03,76.08,76.03,76.08,1100.0,29.7186,29.7382,29.7186,29.7382,1100.0
2009-07-07 14:10:00,76.09,76.09,76.05,76.09,400.0,29.7421,29.7421,29.7264,29.7421,400.0
2009-07-07 14:15:00,76.06,76.1,76.05,76.1,18800.0,29.7303,29.746,29.7264,29.746,18800.0
2009-07-07 14:20:00,76.1,76.13,75.95,76.04,27000.0,29.746,29.7577,29.6873,29.7225,27000.0
2009-07-07 14:25:00,76.01,76.16,76.01,76.15,2500.0,29.7108,29.7694,29.7108,29.7655,2500.0
2009-07-07 14:30:00,76.16,76.2,76.1,76.18,2700.0,29.7694,29.7851,29.746,29.7772,2700.0
2009-07-07 14:35:00,76.2,76.21,76.13,76.13,1200.0,29.7851,29.789,29.7577,29.7577,1200.0
2009-07-07 14:40:00,76.13,76.19,76.11,76.15,700.0,29.7577,29.7812,29.7499,29.7655,700.0
2009-07-07 14:45:00,76.15,76.18,76.1,76.13,9000.0,29.7655,29.7772,29.746,29.7577,9000.0
2009-07-07 14:50:00,76.13,76.18,76.01,76.01,8700.0,29.7577,29.7772,29.7108,29.7108,8700.0
2009-07-07 14:55:00,76.01,76.01,75.97,76.0,14000.0,29.7108,29.7108,29.6952,29.7069,14000.0
2009-07-07 15:00:00,75.95,76.0,75.95,75.95,3900.0,29.6873,29.7069,29.6873,29.6873,3900.0
2009-07-07 15:05:00,75.92,76.07,75.84,76.07,26600.0,29.6756,29.7343,29.6443,29.7343,26600.0
2009-07-07 15:10:00,75.96,76.0,75.84,75.9,15100.0,29.6913,29.7069,29.6443,29.6678,15100.0
2009-07-07 15:15:00,75.89,75.89,75.85,75.87,7600.0,29.6639,29.6639,29.6483,29.6561,7600.0
2009-07-07 15:20:00,75.85,76.06,75.8,76.06,17000.0,29.6483,29.7303,29.6287,29.7303,17000.0
2009-07-07 15:25:00,75.99,75.99,75.82,75.9,7700.0,29.703,29.703,29.6365,29.6678,7700.0
2009-07-07 15:30:00,75.9,75.92,75.86,75.87,6100.0,29.6678,29.6756,29.6522,29.6561,6100.0
2009-07-07 15:35:00,75.88,75.91,75.86,75.87,9800.0,29.66,29.6717,29.6522,29.6561,9800.0
2009-07-07 15:40:00,75.87,75.88,75.85,75.86,12600.0,29.6561,29.66,29.6483,29.6522,12600.0
2009-07-07 15:45:00,75.86,75.92,75.86,75.87,13200.0,29.6522,29.6756,29.6522,29.6561,13200.0
2009-07-07 15:50:00,75.85,75.86,75.76,75.81,14700.0,29.6483,29.6522,29.6131,29.6326,14700.0
2009-07-07 15:55:00,75.81,75.86,75.63,75.63,29300.0,29.6326,29.6522,29.5623,29.5623,29300.0
2009-07-08 09:30:00,75.61,75.9,75.61,75.88,13100.0,29.5544,29.6678,29.5544,29.66,13100.0
2009-07-08 09:35:00,75.86,76.0,75.86,75.97,13300.0,29.6522,29.7069,29.6522,29.6952,13300.0
2009-07-08 09:40:00,75.99,75.99,75.88,75.89,6500.0,29.703,29.703,29.66,29.6639,6500.0
2009-07-08 09:45:00,75.9,76.33,75.89,76.26,12400.0,29.6678,29.8359,29.6639,29.8085,12400.0
2009-07-08 09:50:00,76.33,76.56,76.31,76.34,8400.0,29.8359,29.9258,29.8281,29.8398,8400.0
2009-07-08 09:55:00,76.32,76.32,76.17,76.17,7500.0,29.832,29.832,29.7733,29.7733,7500.0
2009-07-08 10:00:00,76.2,76.28,76.15,76.2,8800.0,29.7851,29.8163,29.7655,29.7851,8800.0
2009-07-08 10:05:00,76.2,76.23,76.15,76.21,11100.0,29.7851,29.7968,29.7655,29.789,11100.0
2009-07-08 10:10:00,76.25,76.36,76.18,76.29,5600.0,29.8046,29.8476,29.7772,29.8202,5600.0
2009-07-08 10:15:00,76.32,76.43,76.3,76.43,10400.0,29.832,29.875,29.8242,29.875,10400.0
2009-07-08 10:20:00,76.43,76.61,76.43,76.5,7600.0,29.875,29.9453,29.875,29.9023,7600.0
2009-07-08 10:25:00,76.48,76.5,76.42,76.48,11300.0,29.8945,29.9023,29.8711,29.8945,11300.0
2009-07-08 10:30:00,76.45,76.69,76.44,76.5,7000.0,29.8828,29.9766,29.8789,29.9023,7000.0
2009-07-08 10:35:00,76.5,76.55,76.47,76.49,3400.0,29.9023,29.9219,29.8906,29.8984,3400.0
2009-07-08 10:40:00,76.46,76.52,76.46,76.46,6300.0,29.8867,29.9101,29.8867,29.8867,6300.0
2009-07-08 10:45:00,76.46,76.49,76.44,76.49,7600.0,29.8867,29.8984,29.8789,29.8984,7600.0
2009-07-08 10:50:00,76.46,76.47,76.4,76.4,4300.0,29.8867,29.8906,29.8632,29.8632,4300.0
2009-07-08 10:55:00,76.4,76.44,76.4,76.44,3900.0,29.8632,29.8789,29.8632,29.8789,3900.0
2009-07-08 11:00:00,76.45,76.5,76.37,76.39,6800.0,29.8828,29.9023,29.8515,29.8593,6800.0
2009-07-08 11:05:00,76.4,76.42,76.35,76.38,13100.0,29.8632,29.8711,29.8437,29.8554,13100.0
2009-07-08 11:10:00,76.38,76.43,76.26,76.26,16300.0,29.8554,29.875,29.8085,29.8085,16300.0
2009-07-08 11:15:00,76.26,76.29,76.25,76.27,5700.0,29.8085,29.8202,29.8046,29.8124,5700.0
2009-07-08 11:20:00,76.31,76.47,76.31,76.44,6800.0,29.8281,29.8906,29.8281,29.8789,6800.0
2009-07-08 11:25:00,76.44,76.49,76.35,76.35,8500.0,29.8789,29.8984,29.8437,29.8437,8500.0
2009-07-08 11:30:00,76.38,76.4,76.35,76.36,29600.0,29.8554,29.8632,29.8437,29.8476,29600.0
2009-07-08 11:35:00,76.36,76.39,76.35,76.36,7600.0,29.8476,29.8593,29.8437,29.8476,7600.0
2009-07-08 11:40:00,76.36,76.39,75.91,75.91,94300.0,29.8476,29.8593,29.6717,29.6717,94300.0
2009-07-08 11:45:00,75.92,76.01,75.9,75.96,9700.0,29.6756,29.7108,29.6678,29.6913,9700.0
2009-07-08 11:50:00,75.96,75.99,75.91,75.93,3900.0,29.6913,29.703,29.6717,29.6795,3900.0
2009-07-08 11:55:00,75.92,75.97,75.8,75.9,21700.0,29.6756,29.6952,29.6287,29.6678,21700.0
2009-07-08 12:00:00,75.95,75.95,75.88,75.88,2100.0,29.6873,29.6873,29.66,29.66,2100.0
2009-07-08 12:05:00,75.89,75.95,75.88,75.9,10000.0,29.6639,29.6873,29.66,29.6678,10000.0
2009-07-08 12:10:00,75.9,75.95,75.88,75.91,7700.0,29.6678,29.6873,29.66,29.6717,7700.0
2009-07-08 12:15:00,75.9,75.99,75.88,75.9,11700.0,29.6678,29.703,29.66,29.6678,11700.0
2009-07-08 12:20:00,75.88,75.98,75.85,75.89,8200.0,29.66,29.6991,29.6483,29.6639,8200.0
2009-07-08 12:25:00,75.85,75.86,75.69,75.73,43300.0,29.6483,29.6522,29.5857,29.6014,43300.0
2009-07-08 12:30:00,75.73,75.92,75.71,75.8,20700.0,29.6014,29.6756,29.5935,29.6287,20700.0
2009-07-08 12:35:00,75.8,75.91,75.78,75.78,41700.0,29.6287,29.6717,29.6209,29.6209,41700.0
2009-07-08 12:40:00,75.8,75.8,75.68,75.7,49200.0,29.6287,29.6287,29.5818,29.5896,49200.0
2009-07-08 12:45:00,75.7,75.75,75.65,75.71,28200.0,29.5896,29.6092,29.5701,29.5935,28200.0
2009-07-08 12:50:00,75.71,75.75,75.65,75.65,33200.0,29.5935,29.6092,29.5701,29.5701,33200.0
2009-07-08 12:55:00,75.65,75.69,75.6,75.64,16600.0,29.5701,29.5857,29.5505,29.5662,16600.0
2009-07-08 13:00:00,75.64,75.67,75.55,75.61,21100.0,29.5662,29.5779,29.531,29.5544,21100.0
2009-07-08 13:05:00,75.62,75.62,75.57,75.57,7300.0,29.5584,29.5584,29.5388,29.5388,7300.0
2009-07-08 13:10:00,75.57,75.73,75.57,75.72,9200.0,29.5388,29.6014,29.5388,29.5974,9200.0
2009-07-08 13:15:00,75.72,75.79,75.72,75.75,3200.0,29.5974,29.6248,29.5974,29.6092,3200.0
2009-07-08 13:20:00,75.75,75.75,75.74,75.74,2200.0,29.6092,29.6092,29.6053,29.6053,2200.0
2009-07-08 13:25:00,75.75,75.85,75.74,75.85,15000.0,29.6092,29.6483,29.6053,29.6483,15000.0
2009-07-08 13:30:00,75.85,75.91,75.85,75.88,10900.0,29.6483,29.6717,29.6483,29.66,10900.0
2009-07-08 13:35:00,75.87,75.88,75.84,75.84,6000.0,29.6561,29.66,29.6443,29.6443,6000.0
2009-07-08 13:40:00,75.82,75.85,75.81,75.82,4200.0,29.6365,29.6483,29.6326,29.6365,4200.0
2009-07-08 13:45:00,75.82,75.83,75.8,75.81,7200.0,29.6365,29.6404,29.6287,29.6326,7200.0
2009-07-08 13:50:00,75.83,75.84,75.81,75.83,3100.0,29.6404,29.6443,29.6326,29.6404,3100.0
2009-07-08 13:55:00,75.83,75.99,75.83,75.99,17900.0,29.6404,29.703,29.6404,29.703,17900.0
2009-07-08 14:00:00,76.0,76.3,75.98,76.3,14400.0,29.7069,29.8242,29.6991,29.8242,14400.0
2009-07-08 14:05:00,76.32,76.42,76.32,76.34,18100.0,29.832,29.8711,29.832,29.8398,18100.0
2009-07-08 14:10:00,76.34,76.35,76.34,76.34,16300.0,29.8398,29.8437,29.8398,29.8398,16300.0
2009-07-08 14:15:00,76.34,76.35,76.32,76.34,4700.0,29.8398,29.8437,29.832,29.8398,4700.0
2009-07-08 14:20:00,76.34,76.89,76.34,76.64,68200.0,29.8398,30.0548,29.8398,29.9571,68200.0
2009-07-08 14:25:00,76.64,76.64,76.27,76.27,18700.0,29.9571,29.9571,29.8124,29.8124,18700.0
2009-07-08 14:30:00,76.23,76.3,76.11,76.12,12400.0,29.7968,29.8242,29.7499,29.7538,12400.0
2009-07-08 14:35:00,76.12,76.12,76.03,76.06,10800.0,29.7538,29.7538,29.7186,29.7303,10800.0
2009-07-08 14:40:00,76.12,76.12,76.05,76.12,9300.0,29.7538,29.7538,29.7264,29.7538,9300.0
2009-07-08 14:45:00,76.12,76.12,75.88,75.97,23500.0,29.7538,29.7538,29.66,29.6952,23500.0
2009-07-08 14:50:00,75.93,75.96,75.84,75.87,22600.0,29.6795,29.6913,29.6443,29.6561,22600.0
2009-07-08 14:55:00,75.86,75.87,75.84,75.86,9800.0,29.6522,29.6561,29.6443,29.6522,9800.0
2009-07-08 15:00:00,75.87,75.96,75.84,75.89,5500.0,29.6561,29.6913,29.6443,29.6639,5500.0
2009-07-08 15:05:00,75.96,76.23,75.86,75.89,7800.0,29.6913,29.7968,29.6522,29.6639,7800.0
2009-07-08 15:10:00,75.86,75.95,75.86,75.95,11700.0,29.6522,29.6873,29.6522,29.6873,11700.0
2009-07-08 15:15:00,75.92,75.95,75.89,75.92,15900.0,29.6756,29.6873,29.6639,29.6756,15900.0
2009-07-08 15:20:00,75.95,75.95,75.89,75.89,3800.0,29.6873,29.6873,29.6639,29.6639,3800.0
2009-07-08 15:25:00,75.9,75.95,75.9,75.93,2800.0,29.6678,29.6873,29.6678,29.6795,2800.0
2009-07-08 15:30:00,75.95,75.95,75.89,75.9,4500.0,29.6873,29.6873,29.6639,29.6678,4500.0
2009-07-08 15:35:00,75.95,75.95,75.89,75.89,10000.0,29.6873,29.6873,29.6639,29.6639,10000.0
2009-07-08 15:40:00,75.9,75.9,75.78,75.88,33500.0,29.6678,29.6678,29.6209,29.66,33500.0
2009-07-08 15:45:00,75.88,75.9,75.8,75.85,59900.0,29.66,29.6678,29.6287,29.6483,59900.0
2009-07-08 15:50:00,75.83,76.03,75.81,76.03,37600.0,29.6404,29.7186,29.6326,29.7186,37600.0
2009-07-08 15:55:00,76.0,76.32,75.96,76.3,39100.0,29.7069,29.832,29.6913,29.8242,39100.0
2009-07-09 09:30:00,76.63,76.63,76.19,76.52,14500.0,29.9531,29.9531,29.7812,29.9101,14500.0
2009-07-09 09:35:00,76.57,76.57,76.48,76.55,4900.0,29.9297,29.9297,29.8945,29.9219,4900.0
2009-07-09 09:40:00,76.52,76.7,76.4,76.7,8600.0,29.9101,29.9805,29.8632,29.9805,8600.0
2009-07-09 09:45:00,76.6,76.74,76.55,76.72,3600.0,29.9414,29.9961,29.9219,29.9883,3600.0
2009-07-09 09:50:00,76.73,76.73,76.39,76.71,12600.0,29.9922,29.9922,29.8593,29.9844,12600.0
2009-07-09 09:55:00,76.74,76.78,76.52,76.6,15500.0,29.9961,30.0118,29.9101,29.9414,15500.0
2009-07-09 10:00:00,76.69,76.8,76.69,76.8,7000.0,29.9766,30.0196,29.9766,30.0196,7000.0
2009-07-09 10:05:00,76.8,76.97,76.78,76.95,6900.0,30.0196,30.086,30.0118,30.0782,6900.0
2009-07-09 10:10:00,76.88,76.88,76.64,76.71,5700.0,30.0509,30.0509,29.9571,29.9844,5700.0
2009-07-09 10:15:00,76.74,76.78,76.71,76.77,700.0,29.9961,30.0118,29.9844,30.0079,700.0
2009-07-09 10:20:00,76.78,76.87,76.75,76.83,6500.0,30.0118,30.047,30.0001,30.0313,6500.0
2009-07-09 10:25:00,76.83,76.84,76.58,76.58,3800.0,30.0313,30.0352,29.9336,29.9336,3800.0
2009-07-09 10:30:00,76.73,76.75,76.59,76.68,5700.0,29.9922,30.0001,29.9375,29.9727,5700.0
2009-07-09 10:35:00,76.69,76.69,76.62,76.64,2000.0,29.9766,29.9766,29.9492,29.9571,2000.0
2009-07-09 10:40:00,76.57,76.63,76.36,76.41,6500.0,29.9297,29.9531,29.8476,29.8672,6500.0
2009-07-09 10:45:00,76.38,76.44,76.31,76.34,3100.0,29.8554,29.8789,29.8281,29.8398,3100.0
2009-07-09 10:50:00,76.31,76.37,76.31,76.32,2300.0,29.8281,29.8515,29.8281,29.832,2300.0
2009-07-09 10:55:00,76.37,76.41,76.32,76.39,2400.0,29.8515,29.8672,29.832,29.8593,2400.0
2009-07-09 11:00:00,76.39,76.41,76.32,76.35,5000.0,29.8593,29.8672,29.832,29.8437,5000.0
2009-07-09 11:05:00,76.33,76.35,76.32,76.35,1800.0,29.8359,29.8437,29.832,29.8437,1800.0
2009-07-09 11:10:00,76.39,76.43,76.37,76.37,2400.0,29.8593,29.875,29.8515,29.8515,2400.0
2009-07-09 11:15:00,76.33,76.38,76.33,76.38,1600.0,29.8359,29.8554,29.8359,29.8554,1600.0
2009-07-09 11:20:00,76.37,76.39,76.35,76.38,2200.0,29.8515,29.8593,29.8437,29.8554,2200.0
2009-07-09 11:25:00,76.38,76.39,76.37,76.37,1400.0,29.8554,29.8593,29.8515,29.8515,1400.0
2009-07-09 11:30:00,76.35,76.67,76.33,76.36,12000.0,29.8437,29.9688,29.8359,29.8476,12000.0
2009-07-09 11:35:00,76.39,76.47,76.37,76.39,3100.0,29.8593,29.8906,29.8515,29.8593,3100.0
2009-07-09 11:40:00,76.45,76.68,76.45,76.68,3700.0,29.8828,29.9727,29.8828,29.9727,3700.0
2009-07-09 11:45:00,76.63,76.68,76.6,76.6,900.0,29.9531,29.9727,29.9414,29.9414,900.0
2009-07-09 11:50:00,76.64,76.73,76.64,76.64,8000.0,29.9571,29.9922,29.9571,29.9571,8000.0
2009-07-09 11:55:00,76.64,76.69,76.5,76.55,4200.0,29.9571,29.9766,29.9023,29.9219,4200.0
2009-07-09 12:00:00,76.5,76.58,76.5,76.58,1500.0,29.9023,29.9336,29.9023,29.9336,1500.0
2009-07-09 12:05:00,76.6,76.6,76.5,76.55,2100.0,29.9414,29.9414,29.9023,29.9219,2100.0
2009-07-09 12:10:00,76.56,76.57,76.53,76.57,700.0,29.9258,29.9297,29.9141,29.9297,700.0
2009-07-09 12:15:00,76.56,76.56,76.49,76.49,7900.0,29.9258,29.9258,29.8984,29.8984,7900.0
2009-07-09 12:20:00,76.52,76.59,76.5,76.57,9800.0,29.9101,29.9375,29.9023,29.9297,9800.0
2009-07-09 12:25:00,76.58,76.58,76.45,76.45,1600.0,29.9336,29.9336,29.8828,29.8828,1600.0
2009-07-09 12:30:00,76.47,76.5,76.43,76.5,1000.0,29.8906,29.9023,29.875,29.9023,1000.0
2009-07-09 12:35:00,76.47,76.52,76.44,76.52,5000.0,29.8906,29.9101,29.8789,29.9101,5000.0
2009-07-09 12:40:00,76.5,76.52,76.48,76.51,1400.0,29.9023,29.9101,29.8945,29.9062,1400.0
2009-07-09 12:45:00,76.51,76.51,76.44,76.45,3300.0,29.9062,29.9062,29.8789,29.8828,3300.0
2009-07-09 12:50:00,76.52,76.52,76.5,76.52,1400.0,29.9101,29.9101,29.9023,29.9101,1400.0
2009-07-09 12:55:00,76.52,76.52,76.5,76.5,4100.0,29.9101,29.9101,29.9023,29.9023,4100.0
2009-07-09 13:00:00,76.5,76.5,76.5,76.5,700.0,29.9023,29.9023,29.9023,29.9023,700.0
2009-07-09 13:05:00,76.5,76.74,76.5,76.68,1400.0,29.9023,29.9961,29.9023,29.9727,1400.0
2009-07-09 13:10:00,76.69,76.85,76.69,76.84,3000.0,29.9766,30.0391,29.9766,30.0352,3000.0
2009-07-09 13:15:00,76.79,76.86,76.79,76.81,2300.0,30.0157,30.043,30.0157,30.0235,2300.0
2009-07-09 13:20:00,76.85,76.85,76.81,76.85,1600.0,30.0391,30.0391,30.0235,30.0391,1600.0
2009-07-09 13:25:00,76.86,76.96,76.81,76.96,2500.0,30.043,30.0821,30.0235,30.0821,2500.0
2009-07-09 13:30:00,76.96,76.96,76.92,76.92,8400.0,30.0821,30.0821,30.0665,30.0665,8400.0
2009-07-09 13:35:00,76.97,77.38,76.97,77.13,92100.0,30.086,30.2463,30.086,30.1486,92100.0
2009-07-09 13:40:00,77.12,77.18,77.01,77.04,5800.0,30.1447,30.1681,30.1017,30.1134,5800.0
2009-07-09 13:45:00,77.02,77.1,77.01,77.1,2500.0,30.1056,30.1369,30.1017,30.1369,2500.0
2009-07-09 13:50:00,77.12,77.14,77.07,77.14,1500.0,30.1447,30.1525,30.1251,30.1525,1500.0
2009-07-09 13:55:00,77.11,77.11,77.01,77.05,5800.0,30.1408,30.1408,30.1017,30.1173,5800.0
2009-07-09 14:00:00,77.12,77.12,77.05,77.08,1800.0,30.1447,30.1447,30.1173,30.129,1800.0
2009-07-09 14:05:00,77.1,77.11,77.05,77.08,1200.0,30.1369,30.1408,30.1173,30.129,1200.0
2009-07-09 14:10:00,77.11,77.12,77.05,77.07,4100.0,30.1408,30.1447,30.1173,30.1251,4100.0
2009-07-09 14:15:00,77.11,77.15,77.06,77.09,7100.0,30.1408,30.1564,30.1212,30.1329,7100.0
2009-07-09 14:20:00,77.06,77.15,77.06,77.15,4700.0,30.1212,30.1564,30.1212,30.1564,4700.0
2009-07-09 14:25:00,77.1,77.17,77.08,77.14,15800.0,30.1369,30.1642,30.129,30.1525,15800.0
2009-07-09 14:30:00,77.07,77.18,77.07,77.15,12900.0,30.1251,30.1681,30.1251,30.1564,12900.0
2009-07-09 14:35:00,77.09,77.16,77.09,77.13,4300.0,30.1329,30.1603,30.1329,30.1486,4300.0
2009-07-09 14:40:00,77.16,77.16,77.1,77.1,8300.0,30.1603,30.1603,30.1369,30.1369,8300.0
2009-07-09 14:45:00,77.13,77.18,77.07,77.1,31400.0,30.1486,30.1681,30.1251,30.1369,31400.0
2009-07-09 14:50:00,77.1,77.1,77.07,77.09,12400.0,30.1369,30.1369,30.1251,30.1329,12400.0
2009-07-09 14:55:00,77.1,77.15,77.05,77.05,9100.0,30.1369,30.1564,30.1173,30.1173,9100.0
2009-07-09 15:00:00,77.05,77.1,76.98,77.01,5500.0,30.1173,30.1369,30.09,30.1017,5500.0
2009-07-09 15:05:00,77.02,77.04,76.94,76.94,10400.0,30.1056,30.1134,30.0743,30.0743,10400.0
2009-07-09 15:10:00,76.94,76.99,76.91,76.99,3700.0,30.0743,30.0939,30.0626,30.0939,3700.0
2009-07-09 15:15:00,76.95,77.0,76.95,77.0,11300.0,30.0782,30.0978,30.0782,30.0978,11300.0
2009-07-09 15:20:00,77.0,77.15,76.98,77.01,6500.0,30.0978,30.1564,30.09,30.1017,6500.0
2009-07-09 15:25:00,77.01,77.01,76.91,76.92,3700.0,30.1017,30.1017,30.0626,30.0665,3700.0
2009-07-09 15:30:00,76.92,76.92,76.84,76.91,5100.0,30.0665,30.0665,30.0352,30.0626,5100.0
2009-07-09 15:35:00,76.92,77.07,76.9,77.07,6000.0,30.0665,30.1251,30.0587,30.1251,6000.0
2009-07-09 15:40:00,77.1,77.18,77.04,77.13,6400.0,30.1369,30.1681,30.1134,30.1486,6400.0
2009-07-09 15:45:00,77.1,77.17,77.09,77.14,3600.0,30.1369,30.1642,30.1329,30.1525,3600.0
2009-07-09 15:50:00,77.16,77.18,77.09,77.12,5400.0,30.1603,30.1681,30.1329,30.1447,5400.0
2009-07-09 15:55:00,77.09,77.18,77.02,77.17,12500.0,30.1329,30.1681,30.1056,30.1642,12500.0
2009-07-10 09:30:00,76.88,77.2,76.65,76.78,8100.0,30.0509,30.1759,29.961,30.0118,8100.0
2009-07-10 09:35:00,76.89,76.89,76.74,76.86,9600.0,30.0548,30.0548,29.9961,30.043,9600.0
2009-07-10 09:40:00,76.86,76.86,76.72,76.77,1900.0,30.043,30.043,29.9883,30.0079,1900.0
2009-07-10 09:45:00,76.8,76.85,76.71,76.72,4200.0,30.0196,30.0391,29.9844,29.9883,4200.0
2009-07-10 09:50:00,76.75,77.0,76.71,77.0,11500.0,30.0001,30.0978,29.9844,30.0978,11500.0
2009-07-10 09:55:00,76.9,77.0,76.79,76.97,16800.0,30.0587,30.0978,30.0157,30.086,16800.0
2009-07-10 10:00:00,76.84,77.9,76.81,76.95,9500.0,30.0352,30.4496,30.0235,30.0782,9500.0
2009-07-10 10:05:00,76.84,76.94,76.74,76.75,3100.0,30.0352,30.0743,29.9961,30.0001,3100.0
2009-07-10 10:10:00,76.73,76.79,76.73,76.77,5200.0,29.9922,30.0157,29.9922,30.0079,5200.0
2009-07-10 10:15:00,76.77,76.77,76.66,76.66,15200.0,30.0079,30.0079,29.9649,29.9649,15200.0
2009-07-10 10:20:00,76.67,76.68,76.65,76.68,1400.0,29.9688,29.9727,29.961,29.9727,1400.0
2009-07-10 10:25:00,76.77,76.77,76.65,76.65,2200.0,30.0079,30.0079,29.961,29.961,2200.0
2009-07-10 10:30:00,76.7,76.7,76.66,76.68,2000.0,29.9805,29.9805,29.9649,29.9727,2000.0
2009-07-10 10:35:00,76.7,76.7,76.58,76.58,11600.0,29.9805,29.9805,29.9336,29.9336,11600.0
2009-07-10 10:40:00,76.59,76.64,76.54,76.63,1700.0,29.9375,29.9571,29.918,29.9531,1700.0
2009-07-10 10:45:00,76.54,76.57,76.43,76.55,8700.0,29.918,29.9297,29.875,29.9219,8700.0
2009-07-10 10:50:00,76.56,76.56,76.5,76.54,1500.0,29.9258,29.9258,29.9023,29.918,1500.0
2009-07-10 10:55:00,76.45,76.5,76.45,76.5,2000.0,29.8828,29.9023,29.8828,29.9023,2000.0
2009-07-10 11:00:00,76.5,76.5,76.43,76.49,9400.0,29.9023,29.9023,29.875,29.8984,9400.0
2009-07-10 11:05:00,76.44,76.48,76.43,76.45,11200.0,29.8789,29.8945,29.875,29.8828,11200.0
2009-07-10 11:10:00,76.43,76.5,76.42,76.48,6300.0,29.875,29.9023,29.8711,29.8945,6300.0
2009-07-10 11:15:00,76.45,76.45,76.42,76.42,1800.0,29.8828,29.8828,29.8711,29.8711,1800.0
2009-07-10 11:20:00,76.45,76.45,76.27,76.3,6400.0,29.8828,29.8828,29.8124,29.8242,6400.0
2009-07-10 11:25:00,76.28,76.28,76.15,76.18,1600.0,29.8163,29.8163,29.7655,29.7772,1600.0
2009-07-10 11:30:00,76.17,76.3,76.13,76.23,9900.0,29.7733,29.8242,29.7577,29.7968,9900.0
2009-07-10 11:35:00,76.24,76.35,76.24,76.3,2900.0,29.8007,29.8437,29.8007,29.8242,2900.0
2009-07-10 11:40:00,76.3,76.37,76.23,76.25,8600.0,29.8242,29.8515,29.7968,29.8046,8600.0
2009-07-10 11:45:00,76.25,76.36,76.21,76.25,3600.0,29.8046,29.8476,29.789,29.8046,3600.0
2009-07-10 11:50:00,76.25,76.35,76.25,76.34,3800.0,29.8046,29.8437,29.8046,29.8398,3800.0
2009-07-10 11:55:00,76.35,76.37,76.34,76.34,400.0,29.8437,29.8515,29.8398,29.8398,400.0
2009-07-10 12:00:00,76.3,76.37,76.29,76.37,3900.0,29.8242,29.8515,29.8202,29.8515,3900.0
2009-07-10 12:05:00,76.37,76.56,76.37,76.56,4800.0,29.8515,29.9258,29.8515,29.9258,4800.0
2009-07-10 12:10:00,76.52,76.53,76.23,76.3,9100.0,29.9101,29.9141,29.7968,29.8242,9100.0
2009-07-10 12:15:00,76.29,76.45,76.29,76.44,3800.0,29.8202,29.8828,29.8202,29.8789,3800.0
2009-07-10 12:20:00,76.43,76.45,76.39,76.43,3400.0,29.875,29.8828,29.8593,29.875,3400.0
2009-07-10 12:25:00,76.43,76.43,76.25,76.25,1900.0,29.875,29.875,29.8046,29.8046,1900.0
2009-07-10 12:30:00,76.29,76.38,76.29,76.33,1100.0,29.8202,29.8554,29.8202,29.8359,1100.0
2009-07-10 12:35:00,76.34,76.43,76.34,76.41,1600.0,29.8398,29.875,29.8398,29.8672,1600.0
2009-07-10 12:40:00,76.41,76.45,76.39,76.39,2400.0,29.8672,29.8828,29.8593,29.8593,2400.0
2009-07-10 12:45:00,76.4,76.53,76.4,76.53,3600.0,29.8632,29.9141,29.8632,29.9141,3600.0
2009-07-10 12:50:00,76.46,76.46,76.44,76.44,500.0,29.8867,29.8867,29.8789,29.8789,500.0
2009-07-10 12:55:00,76.44,76.5,76.44,76.47,1100.0,29.8789,29.9023,29.8789,29.8906,1100.0
2009-07-10 13:00:00,76.56,76.58,76.53,76.58,6900.0,29.9258,29.9336,29.9141,29.9336,6900.0
2009-07-10 13:05:00,76.58,76.74,76.52,76.67,4900.0,29.9336,29.9961,29.9101,29.9688,4900.0
2009-07-10 13:10:00,76.75,76.78,76.69,76.75,2200.0,30.0001,30.0118,29.9766,30.0001,2200.0
2009-07-10 13:15:00,76.73,76.77,76.71,76.71,1600.0,29.9922,30.0079,29.9844,29.9844,1600.0
2009-07-10 13:20:00,76.71,76.71,76.55,76.55,7600.0,29.9844,29.9844,29.9219,29.9219,7600.0
2009-07-10 13:25:00,76.55,76.55,76.48,76.5,1900.0,29.9219,29.9219,29.8945,29.9023,1900.0
2009-07-10 13:30:00,76.54,76.59,76.5,76.52,2500.0,29.918,29.9375,29.9023,29.9101,2500.0
2009-07-10 13:35:00,76.53,76.66,76.53,76.58,3500.0,29.9141,29.9649,29.9141,29.9336,3500.0
2009-07-10 13:40:00,76.64,76.8,76.62,76.8,1500.0,29.9571,30.0196,29.9492,30.0196,1500.0
2009-07-10 13:45:00,76.73,76.79,76.7,76.71,3000.0,29.9922,30.0157,29.9805,29.9844,3000.0
2009-07-10 13:50:00,76.71,76.83,76.71,76.83,3100.0,29.9844,30.0313,29.9844,30.0313,3100.0
2009-07-10 13:55:00,76.76,76.82,76.76,76.78,3800.0,30.004,30.0274,30.004,30.0118,3800.0
2009-07-10 14:00:00,76.79,76.82,76.72,76.78,2600.0,30.0157,30.0274,29.9883,30.0118,2600.0
2009-07-10 14:05:00,76.75,76.77,76.73,76.75,1700.0,30.0001,30.0079,29.9922,30.0001,1700.0
2009-07-10 14:10:00,76.78,76.78,76.68,76.68,2700.0,30.0118,30.0118,29.9727,29.9727,2700.0
2009-07-10 14:15:00,76.67,76.7,76.56,76.56,3400.0,29.9688,29.9805,29.9258,29.9258,3400.0
2009-07-10 14:20:00,76.59,76.59,76.47,76.47,700.0,29.9375,29.9375,29.8906,29.8906,700.0
2009-07-10 14:25:00,76.4,76.45,76.38,76.42,3300.0,29.8632,29.8828,29.8554,29.8711,3300.0
2009-07-10 14:30:00,76.38,76.44,76.3,76.39,6700.0,29.8554,29.8789,29.8242,29.8593,6700.0
2009-07-10 14:35:00,76.31,76.42,76.31,76.42,1500.0,29.8281,29.8711,29.8281,29.8711,1500.0
2009-07-10 14:40:00,76.45,76.45,76.34,76.43,2400.0,29.8828,29.8828,29.8398,29.875,2400.0
2009-07-10 14:45:00,76.43,76.45,76.36,76.42,2800.0,29.875,29.8828,29.8476,29.8711,2800.0
2009-07-10 14:50:00,76.41,76.45,76.39,76.39,2400.0,29.8672,29.8828,29.8593,29.8593,2400.0
2009-07-10 14:55:00,76.39,76.45,76.35,76.39,3000.0,29.8593,29.8828,29.8437,29.8593,3000.0
2009-07-10 15:00:00,76.4,76.45,76.32,76.45,15900.0,29.8632,29.8828,29.832,29.8828,15900.0
2009-07-10 15:05:00,76.45,76.55,76.44,76.54,2400.0,29.8828,29.9219,29.8789,29.918,2400.0
2009-07-10 15:10:00,76.55,76.58,76.52,76.56,1700.0,29.9219,29.9336,29.9101,29.9258,1700.0
2009-07-10 15:15:00,76.54,76.7,76.54,76.7,2500.0,29.918,29.9805,29.918,29.9805,2500.0
2009-07-10 15:20:00,76.69,76.75,76.61,76.68,4000.0,29.9766,30.0001,29.9453,29.9727,4000.0
2009-07-10 15:25:00,76.62,76.74,76.62,76.7,1700.0,29.9492,29.9961,29.9492,29.9805,1700.0
2009-07-10 15:30:00,76.62,76.74,76.62,76.63,3300.0,29.9492,29.9961,29.9492,29.9531,3300.0
2009-07-10 15:35:00,76.68,76.68,76.59,76.6,2000.0,29.9727,29.9727,29.9375,29.9414,2000.0
2009-07-10 15:40:00,76.6,76.61,76.43,76.5,5500.0,29.9414,29.9453,29.875,29.9023,5500.0
2009-07-10 15:45:00,76.56,76.59,76.49,76.58,3800.0,29.9258,29.9375,29.8984,29.9336,3800.0
2009-07-10 15:50:00,76.64,76.67,76.59,76.6,2100.0,29.9571,29.9688,29.9375,29.9414,2100.0
2009-07-10 15:55:00,76.61,76.74,76.56,76.57,22100.0,29.9453,29.9961,29.9258,29.9297,22100.0
2009-07-13 09:30:00,77.21,77.21,77.0,77.07,6700.0,30.1799,30.1799,30.0978,30.1251,6700.0
2009-07-13 09:35:00,77.17,77.19,77.08,77.08,3300.0,30.1642,30.172,30.129,30.129,3300.0
2009-07-13 09:40:00,77.08,77.1,76.68,76.85,12600.0,30.129,30.1369,29.9727,30.0391,12600.0
2009-07-13 09:45:00,76.87,76.87,76.65,76.65,11100.0,30.047,30.047,29.961,29.961,11100.0
2009-07-13 09:50:00,76.56,76.56,76.42,76.42,13200.0,29.9258,29.9258,29.8711,29.8711,13200.0
2009-07-13 09:55:00,76.38,76.38,76.32,76.32,4300.0,29.8554,29.8554,29.832,29.832,4300.0
2009-07-13 10:00:00,76.32,76.41,76.3,76.36,5600.0,29.832,29.8672,29.8242,29.8476,5600.0
2009-07-13 10:05:00,76.36,76.38,76.28,76.38,3600.0,29.8476,29.8554,29.8163,29.8554,3600.0
2009-07-13 10:10:00,76.3,76.31,76.3,76.31,1000.0,29.8242,29.8281,29.8242,29.8281,1000.0
2009-07-13 10:15:00,76.37,76.63,76.32,76.55,5100.0,29.8515,29.9531,29.832,29.9219,5100.0
2009-07-13 10:20:00,76.56,76.61,76.5,76.5,3100.0,29.9258,29.9453,29.9023,29.9023,3100.0
2009-07-13 10:25:00,76.57,76.6,76.5,76.6,4500.0,29.9297,29.9414,29.9023,29.9414,4500.0
2009-07-13 10:30:00,76.69,76.8,76.65,76.78,4100.0,29.9766,30.0196,29.961,30.0118,4100.0
2009-07-13 10:35:00,76.77,76.81,76.7,76.75,6300.0,30.0079,30.0235,29.9805,30.0001,6300.0
2009-07-13 10:40:00,76.81,76.96,76.8,76.89,10800.0,30.0235,30.0821,30.0196,30.0548,10800.0
2009-07-13 10:45:00,76.82,76.88,76.82,76.83,4600.0,30.0274,30.0509,30.0274,30.0313,4600.0
2009-07-13 10:50:00,76.83,76.85,76.82,76.85,2400.0,30.0313,30.0391,30.0274,30.0391,2400.0
2009-07-13 10:55:00,76.83,76.88,76.81,76.86,9100.0,30.0313,30.0509,30.0235,30.043,9100.0
2009-07-13 11:00:00,76.87,76.89,76.81,76.81,7800.0,30.047,30.0548,30.0235,30.0235,7800.0
2009-07-13 11:05:00,76.85,76.85,76.77,76.77,1300.0,30.0391,30.0391,30.0079,30.0079,1300.0
2009-07-13 11:10:00,76.81,76.86,76.76,76.85,8600.0,30.0235,30.043,30.004,30.0391,8600.0
2009-07-13 11:15:00,76.85,76.94,76.81,76.94,5900.0,30.0391,30.0743,30.0235,30.0743,5900.0
2009-07-13 11:20:00,76.91,76.94,76.83,76.92,3300.0,30.0626,30.0743,30.0313,30.0665,3300.0
2009-07-13 11:25:00,76.94,76.94,76.91,76.91,12200.0,30.0743,30.0743,30.0626,30.0626,12200.0
2009-07-13 11:30:00,76.93,76.94,76.91,76.94,2800.0,30.0704,30.0743,30.0626,30.0743,2800.0
2009-07-13 11:35:00,76.93,77.0,76.93,76.99,20800.0,30.0704,30.0978,30.0704,30.0939,20800.0
2009-07-13 11:40:00,77.0,77.1,76.99,77.05,12000.0,30.0978,30.1369,30.0939,30.1173,12000.0
2009-07-13 11:45:00,77.05,77.1,77.05,77.1,3300.0,30.1173,30.1369,30.1173,30.1369,3300.0
2009-07-13 11:50:00,77.06,77.1,77.05,77.08,5100.0,30.1212,30.1369,30.1173,30.129,5100.0
2009-07-13 11:55:00,77.05,77.07,77.05,77.05,2300.0,30.1173,30.1251,30.1173,30.1173,2300.0
2009-07-13 12:00:00,77.05,77.1,77.05,77.07,3800.0,30.1173,30.1369,30.1173,30.1251,3800.0
2009-07-13 12:05:00,77.05,77.06,76.93,76.93,13500.0,30.1173,30.1212,30.0704,30.0704,13500.0
2009-07-13 12:10:00,76.98,77.0,76.95,76.96,1100.0,30.09,30.0978,30.0782,30.0821,1100.0
2009-07-13 12:15:00,76.96,76.97,76.91,76.94,3300.0,30.0821,30.086,30.0626,30.0743,3300.0
2009-07-13 12:20:00,76.97,76.97,76.91,76.91,1800.0,30.086,30.086,30.0626,30.0626,1800.0
2009-07-13 12:25:00,76.94,76.96,76.91,76.96,3900.0,30.0743,30.0821,30.0626,30.0821,3900.0
2009-07-13 12:30:00,76.97,76.97,76.85,76.85,3400.0,30.086,30.086,30.0391,30.0391,3400.0
2009-07-13 12:35:00,76.89,76.98,76.85,76.94,5300.0,30.0548,30.09,30.0391,30.0743,5300.0
2009-07-13 12:40:00,76.93,76.95,76.88,76.93,3800.0,30.0704,30.0782,30.0509,30.0704,3800.0
2009-07-13 12:45:00,76.94,76.94,76.9,76.92,900.0,30.0743,30.0743,30.0587,30.0665,900.0
2009-07-13 12:50:00,76.92,76.94,76.89,76.91,2700.0,30.0665,30.0743,30.0548,30.0626,2700.0
2009-07-13 12:55:00,76.87,76.94,76.87,76.94,3700.0,30.047,30.0743,30.047,30.0743,3700.0
2009-07-13 13:00:00,76.92,77.0,76.92,76.99,3000.0,30.0665,30.0978,30.0665,30.0939,3000.0
2009-07-13 13:05:00,76.99,77.01,76.96,77.01,4600.0,30.0939,30.1017,30.0821,30.1017,4600.0
2009-07-13 13:10:00,77.0,77.01,76.99,77.0,3700.0,30.0978,30.1017,30.0939,30.0978,3700.0
2009-07-13 13:15:00,76.99,77.0,76.97,77.0,3000.0,30.0939,30.0978,30.086,30.0978,3000.0
2009-07-13 13:20:00,76.98,77.01,76.95,77.0,3000.0,30.09,30.1017,30.0782,30.0978,3000.0
2009-07-13 13:25:00,76.98,77.04,76.97,76.97,15300.0,30.09,30.1134,30.086,30.086,15300.0
2009-07-13 13:30:00,76.97,76.97,76.82,76.86,4900.0,30.086,30.086,30.0274,30.043,4900.0
2009-07-13 13:35:00,76.83,76.91,76.76,76.82,6600.0,30.0313,30.0626,30.004,30.0274,6600.0
2009-07-13 13:40:00,76.81,76.92,76.81,76.92,7600.0,30.0235,30.0665,30.0235,30.0665,7600.0
2009-07-13 13:45:00,76.86,76.93,76.86,76.93,1300.0,30.043,30.0704,30.043,30.0704,1300.0
2009-07-13 13:50:00,76.91,76.92,76.82,76.87,4500.0,30.0626,30.0665,30.0274,30.047,4500.0
2009-07-13 13:55:00,76.87,76.89,76.84,76.86,5200.0,30.047,30.0548,30.0352,30.043,5200.0
2009-07-13 14:00:00,76.86,76.86,76.81,76.82,4300.0,30.043,30.043,30.0235,30.0274,4300.0
2009-07-13 14:05:00,76.82,76.87,76.75,76.82,7400.0,30.0274,30.047,30.0001,30.0274,7400.0
2009-07-13 14:10:00,76.76,76.81,76.71,76.8,4600.0,30.004,30.0235,29.9844,30.0196,4600.0
2009-07-13 14:15:00,76.78,76.8,76.73,76.79,1300.0,30.0118,30.0196,29.9922,30.0157,1300.0
2009-07-13 14:20:00,76.78,76.79,76.7,76.73,5200.0,30.0118,30.0157,29.9805,29.9922,5200.0
2009-07-13 14:25:00,76.73,76.81,76.7,76.78,7700.0,29.9922,30.0235,29.9805,30.0118,7700.0
2009-07-13 14:30:00,76.78,76.82,76.77,76.82,3600.0,30.0118,30.0274,30.0079,30.0274,3600.0
2009-07-13 14:35:00,76.82,76.82,76.82,76.82,2200.0,30.0274,30.0274,30.0274,30.0274,2200.0
2009-07-13 14:40:00,76.82,76.82,76.68,76.73,9600.0,30.0274,30.0274,29.9727,29.9922,9600.0
2009-07-13 14:45:00,76.73,76.74,76.7,76.7,7900.0,29.9922,29.9961,29.9805,29.9805,7900.0
2009-07-13 14:50:00,76.71,76.72,76.67,76.71,3400.0,29.9844,29.9883,29.9688,29.9844,3400.0
2009-07-13 14:55:00,76.7,76.87,76.7,76.83,4600.0,29.9805,30.047,29.9805,30.0313,4600.0
2009-07-13 15:00:00,76.86,76.86,76.8,76.84,2600.0,30.043,30.043,30.0196,30.0352,2600.0
2009-07-13 15:05:00,76.83,76.83,76.64,76.8,7700.0,30.0313,30.0313,29.9571,30.0196,7700.0
2009-07-13 15:10:00,76.78,76.84,76.69,76.78,7200.0,30.0118,30.0352,29.9766,30.0118,7200.0
2009-07-13 15:15:00,76.74,76.87,76.7,76.86,11600.0,29.9961,30.047,29.9805,30.043,11600.0
2009-07-13 15:20:00,76.85,76.96,76.81,76.93,33200.0,30.0391,30.0821,30.0235,30.0704,33200.0
2009-07-13 15:25:00,76.95,76.95,76.73,76.8,7200.0,30.0782,30.0782,29.9922,30.0196,7200.0
2009-07-13 15:30:00,76.8,76.86,76.7,76.77,15700.0,30.0196,30.043,29.9805,30.0079,15700.0
2009-07-13 15:35:00,76.79,76.83,76.74,76.77,8900.0,30.0157,30.0313,29.9961,30.0079,8900.0
2009-07-13 15:40:00,76.79,76.88,76.79,76.88,3400.0,30.0157,30.0509,30.0157,30.0509,3400.0
2009-07-13 15:45:00,76.87,76.88,76.67,76.8,13600.0,30.047,30.0509,29.9688,30.0196,13600.0
2009-07-13 15:50:00,76.82,76.84,76.73,76.82,6900.0,30.0274,30.0352,29.9922,30.0274,6900.0
2009-07-13 15:55:00,76.85,76.85,76.67,76.7,14700.0,30.0391,30.0391,29.9688,29.9805,14700.0
2009-07-14 09:30:00,76.6,77.32,76.49,77.32,43900.0,29.9414,30.2229,29.8984,30.2229,43900.0
2009-07-14 09:35:00,77.31,77.4,77.3,77.37,24100.0,30.2189,30.2541,30.215,30.2424,24100.0
2009-07-14 09:40:00,77.39,77.39,77.24,77.26,19800.0,30.2502,30.2502,30.1916,30.1994,19800.0
2009-07-14 09:45:00,77.26,77.32,77.13,77.16,43000.0,30.1994,30.2229,30.1486,30.1603,43000.0
2009-07-14 09:50:00,77.2,77.29,77.18,77.21,1700.0,30.1759,30.2111,30.1681,30.1799,1700.0
2009-07-14 09:55:00,77.22,77.24,77.2,77.2,2000.0,30.1838,30.1916,30.1759,30.1759,2000.0
2009-07-14 10:00:00,77.2,77.31,77.18,77.31,15100.0,30.1759,30.2189,30.1681,30.2189,15100.0
2009-07-14 10:05:00,77.34,77.34,77.25,77.34,2200.0,30.2307,30.2307,30.1955,30.2307,2200.0
2009-07-14 10:10:00,77.37,77.37,77.28,77.3,4200.0,30.2424,30.2424,30.2072,30.215,4200.0
2009-07-14 10:15:00,77.27,77.33,77.24,77.24,600.0,30.2033,30.2268,30.1916,30.1916,600.0
2009-07-14 10:20:00,77.24,77.31,77.21,77.26,2300.0,30.1916,30.2189,30.1799,30.1994,2300.0
2009-07-14 10:25:00,77.23,77.26,77.21,77.25,700.0,30.1877,30.1994,30.1799,30.1955,700.0
2009-07-14 10:30:00,77.24,77.3,77.21,77.21,10400.0,30.1916,30.215,30.1799,30.1799,10400.0
2009-07-14 10:35:00,77.21,77.35,77.2,77.21,8600.0,30.1799,30.2346,30.1759,30.1799,8600.0
2009-07-14 10:40:00,77.26,77.31,77.21,77.31,3000.0,30.1994,30.2189,30.1799,30.2189,3000.0
2009-07-14 10:45:00,77.24,77.27,77.21,77.24,1200.0,30.1916,30.2033,30.1799,30.1916,1200.0
2009-07-14 10:50:00,77.26,77.3,77.24,77.25,3400.0,30.1994,30.215,30.1916,30.1955,3400.0
2009-07-14 10:55:00,77.25,77.25,77.22,77.24,1500.0,30.1955,30.1955,30.1838,30.1916,1500.0
2009-07-14 11:00:00,77.25,77.25,77.24,77.25,1500.0,30.1955,30.1955,30.1916,30.1955,1500.0
2009-07-14 11:05:00,77.25,77.25,77.18,77.21,6300.0,30.1955,30.1955,30.1681,30.1799,6300.0
2009-07-14 11:10:00,77.2,77.3,77.15,77.24,6000.0,30.1759,30.215,30.1564,30.1916,6000.0
2009-07-14 11:15:00,77.22,77.25,77.22,77.24,1700.0,30.1838,30.1955,30.1838,30.1916,1700.0
2009-07-14 11:20:00,77.22,77.25,77.22,77.24,4800.0,30.1838,30.1955,30.1838,30.1916,4800.0
2009-07-14 11:25:00,77.24,77.24,77.16,77.16,3900.0,30.1916,30.1916,30.1603,30.1603,3900.0
2009-07-14 11:30:00,77.21,77.21,77.1,77.19,15200.0,30.1799,30.1799,30.1369,30.172,15200.0
2009-07-14 11:35:00,77.17,77.17,77.15,77.16,700.0,30.1642,30.1642,30.1564,30.1603,700.0
2009-07-14 11:40:00,77.2,77.2,77.16,77.16,700.0,30.1759,30.1759,30.1603,30.1603,700.0
2009-07-14 11:45:00,77.19,77.19,77.16,77.17,800.0,30.172,30.172,30.1603,30.1642,800.0
2009-07-14 11:50:00,77.19,77.2,77.18,77.2,3000.0,30.172,30.1759,30.1681,30.1759,3000.0
2009-07-14 11:55:00,77.22,77.25,77.1,77.23,8500.0,30.1838,30.1955,30.1369,30.1877,8500.0
2009-07-14 12:00:00,77.15,77.19,77.12,77.13,1400.0,30.1564,30.172,30.1447,30.1486,1400.0
2009-07-14 12:05:00,77.17,77.24,77.17,77.24,2300.0,30.1642,30.1916,30.1642,30.1916,2300.0
2009-07-14 12:10:00,77.22,77.23,77.16,77.16,1300.0,30.1838,30.1877,30.1603,30.1603,1300.0
2009-07-14 12:15:00,77.14,77.24,77.14,77.2,800.0,30.1525,30.1916,30.1525,30.1759,800.0
2009-07-14 12:20:00,77.2,77.25,77.16,77.25,24300.0,30.1759,30.1955,30.1603,30.1955,24300.0
2009-07-14 12:25:00,77.24,77.24,77.19,77.19,1000.0,30.1916,30.1916,30.172,30.172,1000.0
2009-07-14 12:30:00,77.2,77.2,77.19,77.2,2500.0,30.1759,30.1759,30.172,30.1759,2500.0
2009-07-14 12:35:00,77.18,77.25,77.18,77.25,6300.0,30.1681,30.1955,30.1681,30.1955,6300.0
2009-07-14 12:40:00,77.25,77.25,77.24,77.24,700.0,30.1955,30.1955,30.1916,30.1916,700.0
2009-07-14 12:45:00,77.23,77.25,77.22,77.24,1700.0,30.1877,30.1955,30.1838,30.1916,1700.0
2009-07-14 12:50:00,77.22,77.25,76.83,77.0,33900.0,30.1838,30.1955,30.0313,30.0978,33900.0
2009-07-14 12:55:00,77.08,77.11,77.01,77.06,1000.0,30.129,30.1408,30.1017,30.1212,1000.0
2009-07-14 13:00:00,77.05,77.24,77.02,77.19,2600.0,30.1173,30.1916,30.1056,30.172,2600.0
2009-07-14 13:05:00,77.12,77.18,77.12,77.14,900.0,30.1447,30.1681,30.1447,30.1525,900.0
2009-07-14 13:10:00,77.12,77.16,77.12,77.13,3100.0,30.1447,30.1603,30.1447,30.1486,3100.0
2009-07-14 13:15:00,77.14,77.15,77.05,77.12,2000.0,30.1525,30.1564,30.1173,30.1447,2000.0
2009-07-14 13:20:00,77.14,77.16,77.04,77.09,1900.0,30.1525,30.1603,30.1134,30.1329,1900.0
2009-07-14 13:25:00,77.04,77.1,77.04,77.04,800.0,30.1134,30.1369,30.1134,30.1134,800.0
2009-07-14 13:30:00,77.1,77.17,77.04,77.15,1400.0,30.1369,30.1642,30.1134,30.1564,1400.0
2009-07-14 13:35:00,77.11,77.19,77.06,77.1,4400.0,30.1408,30.172,30.1212,30.1369,4400.0
2009-07-14 13:40:00,77.13,77.19,77.06,77.1,4300.0,30.1486,30.172,30.1212,30.1369,4300.0
2009-07-14 13:45:00,77.15,77.23,77.14,77.15,1800.0,30.1564,30.1877,30.1525,30.1564,1800.0
2009-07-14 13:50:00,77.17,77.25,77.13,77.13,800.0,30.1642,30.1955,30.1486,30.1486,800.0
2009-07-14 13:55:00,77.17,77.17,77.1,77.13,3300.0,30.1642,30.1642,30.1369,30.1486,3300.0
2009-07-14 14:00:00,77.17,77.17,77.1,77.14,1400.0,30.1642,30.1642,30.1369,30.1525,1400.0
2009-07-14 14:05:00,77.13,77.21,77.13,77.14,700.0,30.1486,30.1799,30.1486,30.1525,700.0
2009-07-14 14:10:00,77.16,77.23,77.14,77.14,7200.0,30.1603,30.1877,30.1525,30.1525,7200.0
2009-07-14 14:15:00,77.15,77.23,77.13,77.21,3000.0,30.1564,30.1877,30.1486,30.1799,3000.0
2009-07-14 14:20:00,77.17,77.25,77.17,77.21,12400.0,30.1642,30.1955,30.1642,30.1799,12400.0
2009-07-14 14:25:00,77.22,77.25,77.18,77.25,1800.0,30.1838,30.1955,30.1681,30.1955,1800.0
2009-07-14 14:30:00,77.22,77.25,77.18,77.24,2500.0,30.1838,30.1955,30.1681,30.1916,2500.0
2009-07-14 14:35:00,77.26,77.27,77.22,77.26,2500.0,30.1994,30.2033,30.1838,30.1994,2500.0
2009-07-14 14:40:00,77.25,77.27,77.16,77.24,8600.0,30.1955,30.2033,30.1603,30.1916,8600.0
2009-07-14 14:45:00,77.23,77.26,77.14,77.2,2400.0,30.1877,30.1994,30.1525,30.1759,2400.0
2009-07-14 14:50:00,77.14,77.19,77.14,77.14,800.0,30.1525,30.172,30.1525,30.1525,800.0
2009-07-14 14:55:00,77.15,77.15,77.03,77.03,5200.0,30.1564,30.1564,30.1095,30.1095,5200.0
2009-07-14 15:00:00,77.03,77.1,77.0,77.05,2500.0,30.1095,30.1369,30.0978,30.1173,2500.0
2009-07-14 15:05:00,77.02,77.1,77.01,77.04,3800.0,30.1056,30.1369,30.1017,30.1134,3800.0
2009-07-14 15:10:00,77.05,77.05,77.04,77.05,4000.0,30.1173,30.1173,30.1134,30.1173,4000.0
2009-07-14 15:15:00,77.05,77.05,77.04,77.04,6700.0,30.1173,30.1173,30.1134,30.1134,6700.0
2009-07-14 15:20:00,77.03,77.1,77.0,77.09,15600.0,30.1095,30.1369,30.0978,30.1329,15600.0
2009-07-14 15:25:00,77.08,77.13,77.02,77.13,7300.0,30.129,30.1486,30.1056,30.1486,7300.0
2009-07-14 15:30:00,77.06,77.14,77.05,77.11,2700.0,30.1212,30.1525,30.1173,30.1408,2700.0
2009-07-14 15:35:00,77.09,77.1,77.05,77.05,6600.0,30.1329,30.1369,30.1173,30.1173,6600.0
2009-07-14 15:40:00,77.05,77.16,77.04,77.14,8400.0,30.1173,30.1603,30.1134,30.1525,8400.0
2009-07-14 15:45:00,77.11,77.12,77.05,77.05,4400.0,30.1408,30.1447,30.1173,30.1173,4400.0
2009-07-14 15:50:00,77.12,77.12,77.04,77.05,4400.0,30.1447,30.1447,30.1134,30.1173,4400.0
2009-07-14 15:55:00,77.04,77.12,76.99,77.09,16600.0,30.1134,30.1447,30.0939,30.1329,16600.0
2009-07-15 09:30:00,77.75,78.01,77.0,77.98,81500.0,30.3909,30.4926,30.0978,30.4808,81500.0
2009-07-15 09:35:00,77.99,78.01,77.91,78.0,60200.0,30.4847,30.4926,30.4535,30.4887,60200.0
2009-07-15 09:40:00,78.0,78.25,77.99,78.08,19900.0,30.4887,30.5864,30.4847,30.5199,19900.0
2009-07-15 09:45:00,78.09,78.29,78.09,78.28,64100.0,30.5238,30.602,30.5238,30.5981,64100.0
2009-07-15 09:50:00,78.28,78.35,78.09,78.09,12900.0,30.5981,30.6255,30.5238,30.5238,12900.0
2009-07-15 09:55:00,78.09,78.19,78.08,78.18,19300.0,30.5238,30.5629,30.5199,30.559,19300.0
2009-07-15 10:00:00,78.19,78.19,78.15,78.16,8600.0,30.5629,30.5629,30.5473,30.5512,8600.0
2009-07-15 10:05:00,78.18,78.22,78.05,78.15,22900.0,30.559,30.5746,30.5082,30.5473,22900.0
2009-07-15 10:10:00,78.14,78.16,78.1,78.1,12900.0,30.5434,30.5512,30.5277,30.5277,12900.0
2009-07-15 10:15:00,78.08,78.1,77.97,78.03,18400.0,30.5199,30.5277,30.4769,30.5004,18400.0
2009-07-15 10:20:00,78.03,78.31,78.03,78.24,29800.0,30.5004,30.6098,30.5004,30.5825,29800.0
2009-07-15 10:25:00,78.22,78.28,78.22,78.26,9500.0,30.5746,30.5981,30.5746,30.5903,9500.0
2009-07-15 10:30:00,78.25,78.26,78.16,78.26,2700.0,30.5864,30.5903,30.5512,30.5903,2700.0
2009-07-15 10:35:00,78.25,78.27,78.2,78.27,8700.0,30.5864,30.5942,30.5668,30.5942,8700.0
2009-07-15 10:40:00,78.23,78.27,78.23,78.27,3800.0,30.5786,30.5942,30.5786,30.5942,3800.0
2009-07-15 10:45:00,78.26,78.47,78.26,78.42,36200.0,30.5903,30.6724,30.5903,30.6528,36200.0
2009-07-15 10:50:00,78.44,78.45,78.37,78.44,13600.0,30.6606,30.6645,30.6333,30.6606,13600.0
2009-07-15 10:55:00,78.43,78.43,78.35,78.39,3500.0,30.6567,30.6567,30.6255,30.6411,3500.0
2009-07-15 11:00:00,78.39,78.45,78.39,78.45,8100.0,30.6411,30.6645,30.6411,30.6645,8100.0
2009-07-15 11:05:00,78.45,78.46,78.3,78.35,23600.0,30.6645,30.6685,30.6059,30.6255,23600.0
2009-07-15 11:10:00,78.26,78.43,78.26,78.43,16900.0,30.5903,30.6567,30.5903,30.6567,16900.0
2009-07-15 11:15:00,78.35,78.45,78.35,78.45,9900.0,30.6255,30.6645,30.6255,30.6645,9900.0
2009-07-15 11:20:00,78.44,78.45,78.44,78.45,1600.0,30.6606,30.6645,30.6606,30.6645,1600.0
2009-07-15 11:25:00,78.44,78.45,78.42,78.42,4400.0,30.6606,30.6645,30.6528,30.6528,4400.0
2009-07-15 11:30:00,78.45,78.45,78.35,78.38,8300.0,30.6645,30.6645,30.6255,30.6372,8300.0
2009-07-15 11:35:00,78.43,78.47,78.4,78.43,4500.0,30.6567,30.6724,30.645,30.6567,4500.0
2009-07-15 11:40:00,78.38,78.4,78.3,78.35,5900.0,30.6372,30.645,30.6059,30.6255,5900.0
2009-07-15 11:45:00,78.39,78.41,78.28,78.28,9500.0,30.6411,30.6489,30.5981,30.5981,9500.0
2009-07-15 11:50:00,78.28,78.44,78.28,78.44,11400.0,30.5981,30.6606,30.5981,30.6606,11400.0
2009-07-15 11:55:00,78.43,78.45,78.38,78.45,16500.0,30.6567,30.6645,30.6372,30.6645,16500.0
2009-07-15 12:00:00,78.42,78.43,78.37,78.37,3700.0,30.6528,30.6567,30.6333,30.6333,3700.0
2009-07-15 12:05:00,78.38,78.44,78.37,78.43,6300.0,30.6372,30.6606,30.6333,30.6567,6300.0
2009-07-15 12:10:00,78.44,78.45,78.4,78.41,13600.0,30.6606,30.6645,30.645,30.6489,13600.0
2009-07-15 12:15:00,78.43,78.44,78.35,78.35,17100.0,30.6567,30.6606,30.6255,30.6255,17100.0
2009-07-15 12:20:00,78.38,78.38,78.35,78.36,3500.0,30.6372,30.6372,30.6255,30.6294,3500.0
2009-07-15 12:25:00,78.35,78.37,78.35,78.37,1800.0,30.6255,30.6333,30.6255,30.6333,1800.0
2009-07-15 12:30:00,78.35,78.39,78.35,78.39,11700.0,30.6255,30.6411,30.6255,30.6411,11700.0
2009-07-15 12:35:00,78.36,78.43,78.36,78.43,4100.0,30.6294,30.6567,30.6294,30.6567,4100.0
2009-07-15 12:40:00,78.45,78.5,78.43,78.47,10600.0,30.6645,30.6841,30.6567,30.6724,10600.0
2009-07-15 12:45:00,78.43,78.47,78.42,78.47,1900.0,30.6567,30.6724,30.6528,30.6724,1900.0
2009-07-15 12:50:00,78.49,78.5,78.43,78.43,3300.0,30.6802,30.6841,30.6567,30.6567,3300.0
2009-07-15 12:55:00,78.52,78.52,78.5,78.52,14500.0,30.6919,30.6919,30.6841,30.6919,14500.0
2009-07-15 13:00:00,78.5,78.54,78.5,78.51,5700.0,30.6841,30.6997,30.6841,30.688,5700.0
2009-07-15 13:05:00,78.53,78.54,78.5,78.53,7000.0,30.6958,30.6997,30.6841,30.6958,7000.0
2009-07-15 13:10:00,78.53,78.54,78.51,78.53,6200.0,30.6958,30.6997,30.688,30.6958,6200.0
2009-07-15 13:15:00,78.5,78.55,78.5,78.55,2700.0,30.6841,30.7036,30.6841,30.7036,2700.0
2009-07-15 13:20:00,78.55,78.55,78.52,78.54,4600.0,30.7036,30.7036,30.6919,30.6997,4600.0
2009-07-15 13:25:00,78.55,78.55,78.5,78.52,1700.0,30.7036,30.7036,30.6841,30.6919,1700.0
2009-07-15 13:30:00,78.52,78.54,78.52,78.54,200.0,30.6919,30.6997,30.6919,30.6997,200.0
2009-07-15 13:35:00,78.51,78.54,78.51,78.51,8900.0,30.688,30.6997,30.688,30.688,8900.0
2009-07-15 13:40:00,78.53,78.54,78.52,78.52,1200.0,30.6958,30.6997,30.6919,30.6919,1200.0
2009-07-15 13:45:00,78.51,78.54,78.5,78.5,2400.0,30.688,30.6997,30.6841,30.6841,2400.0
2009-07-15 13:50:00,78.51,78.52,78.5,78.52,1000.0,30.688,30.6919,30.6841,30.6919,1000.0
2009-07-15 13:55:00,78.52,78.52,78.5,78.5,1900.0,30.6919,30.6919,30.6841,30.6841,1900.0
2009-07-15 14:00:00,78.5,78.51,78.44,78.44,14300.0,30.6841,30.688,30.6606,30.6606,14300.0
2009-07-15 14:05:00,78.47,78.48,78.44,78.47,1200.0,30.6724,30.6763,30.6606,30.6724,1200.0
2009-07-15 14:10:00,78.45,78.49,78.45,78.48,6000.0,30.6645,30.6802,30.6645,30.6763,6000.0
2009-07-15 14:15:00,78.48,78.49,78.45,78.45,3900.0,30.6763,30.6802,30.6645,30.6645,3900.0
2009-07-15 14:20:00,78.48,78.48,78.45,78.48,2700.0,30.6763,30.6763,30.6645,30.6763,2700.0
2009-07-15 14:25:00,78.48,78.49,78.45,78.48,7700.0,30.6763,30.6802,30.6645,30.6763,7700.0
2009-07-15 14:30:00,78.46,78.5,78.46,78.47,12500.0,30.6685,30.6841,30.6685,30.6724,12500.0
2009-07-15 14:35:00,78.48,78.51,78.48,78.49,11900.0,30.6763,30.688,30.6763,30.6802,11900.0
2009-07-15 14:40:00,78.5,78.5,78.41,78.42,13100.0,30.6841,30.6841,30.6489,30.6528,13100.0
2009-07-15 14:45:00,78.42,78.43,78.38,78.43,7800.0,30.6528,30.6567,30.6372,30.6567,7800.0
2009-07-15 14:50:00,78.43,78.45,78.41,78.44,11300.0,30.6567,30.6645,30.6489,30.6606,11300.0
2009-07-15 14:55:00,78.44,78.48,78.43,78.48,8700.0,30.6606,30.6763,30.6567,30.6763,8700.0
2009-07-15 15:00:00,78.5,78.51,78.46,78.51,18700.0,30.6841,30.688,30.6685,30.688,18700.0
2009-07-15 15:05:00,78.51,78.51,78.46,78.46,14800.0,30.688,30.688,30.6685,30.6685,14800.0
2009-07-15 15:10:00,78.48,78.49,78.38,78.4,17400.0,30.6763,30.6802,30.6372,30.645,17400.0
2009-07-15 15:15:00,78.45,78.48,78.43,78.46,15900.0,30.6645,30.6763,30.6567,30.6685,15900.0
2009-07-15 15:20:00,78.46,78.47,78.44,78.45,7100.0,30.6685,30.6724,30.6606,30.6645,7100.0
2009-07-15 15:25:00,78.44,78.45,78.38,78.4,7800.0,30.6606,30.6645,30.6372,30.645,7800.0
2009-07-15 15:30:00,78.41,78.42,78.38,78.41,13700.0,30.6489,30.6528,30.6372,30.6489,13700.0
2009-07-15 15:35:00,78.41,78.5,78.38,78.5,12400.0,30.6489,30.6841,30.6372,30.6841,12400.0
2009-07-15 15:40:00,78.46,78.54,78.44,78.54,14300.0,30.6685,30.6997,30.6606,30.6997,14300.0
2009-07-15 15:45:00,78.49,78.55,78.49,78.55,12400.0,30.6802,30.7036,30.6802,30.7036,12400.0
2009-07-15 15:50:00,78.53,78.57,78.51,78.51,29300.0,30.6958,30.7115,30.688,30.688,29300.0
2009-07-15 15:55:00,78.52,78.63,78.43,78.63,42200.0,30.6919,30.7349,30.6567,30.7349,42200.0
2009-07-16 09:30:00,78.53,78.54,78.0,78.53,12500.0,30.6958,30.6997,30.4887,30.6958,12500.0
2009-07-16 09:35:00,78.53,78.53,78.48,78.51,1000.0,30.6958,30.6958,30.6763,30.688,1000.0
2009-07-16 09:40:00,78.5,78.51,78.45,78.5,4600.0,30.6841,30.688,30.6645,30.6841,4600.0
2009-07-16 09:45:00,78.49,78.5,78.47,78.47,7100.0,30.6802,30.6841,30.6724,30.6724,7100.0
2009-07-16 09:50:00,78.47,78.49,78.35,78.43,12400.0,30.6724,30.6802,30.6255,30.6567,12400.0
2009-07-16 09:55:00,78.39,78.46,78.38,78.38,6700.0,30.6411,30.6685,30.6372,30.6372,6700.0
2009-07-16 10:00:00,78.36,78.43,78.35,78.41,3200.0,30.6294,30.6567,30.6255,30.6489,3200.0
2009-07-16 10:05:00,78.37,78.44,78.23,78.44,4400.0,30.6333,30.6606,30.5786,30.6606,4400.0
2009-07-16 10:10:00,78.39,78.47,78.32,78.47,3600.0,30.6411,30.6724,30.6137,30.6724,3600.0
2009-07-16 10:15:00,78.46,78.49,78.38,78.49,6500.0,30.6685,30.6802,30.6372,30.6802,6500.0
2009-07-16 10:20:00,78.46,78.51,78.39,78.49,4700.0,30.6685,30.688,30.6411,30.6802,4700.0
2009-07-16 10:25:00,78.39,78.57,78.39,78.51,6800.0,30.6411,30.7115,30.6411,30.688,6800.0
2009-07-16 10:30:00,78.49,78.51,78.44,78.51,900.0,30.6802,30.688,30.6606,30.688,900.0
2009-07-16 10:35:00,78.45,78.55,78.45,78.55,4400.0,30.6645,30.7036,30.6645,30.7036,4400.0
2009-07-16 10:40:00,78.54,78.54,78.37,78.4,6500.0,30.6997,30.6997,30.6333,30.645,6500.0
2009-07-16 10:45:00,78.37,78.39,78.35,78.39,900.0,30.6333,30.6411,30.6255,30.6411,900.0
2009-07-16 10:50:00,78.35,78.47,78.35,78.47,1000.0,30.6255,30.6724,30.6255,30.6724,1000.0
2009-07-16 10:55:00,78.4,78.48,78.4,78.47,1700.0,30.645,30.6763,30.645,30.6724,1700.0
2009-07-16 11:00:00,78.48,78.49,78.47,78.48,1700.0,30.6763,30.6802,30.6724,30.6763,1700.0
2009-07-16 11:05:00,78.49,78.53,78.43,78.53,6700.0,30.6802,30.6958,30.6567,30.6958,6700.0
2009-07-16 11:10:00,78.53,78.53,78.44,78.5,11300.0,30.6958,30.6958,30.6606,30.6841,11300.0
2009-07-16 11:15:00,78.5,78.51,78.5,78.5,2100.0,30.6841,30.688,30.6841,30.6841,2100.0
2009-07-16 11:20:00,78.51,78.52,78.48,78.51,2700.0,30.688,30.6919,30.6763,30.688,2700.0
2009-07-16 11:25:00,78.5,78.5,78.48,78.5,1200.0,30.6841,30.6841,30.6763,30.6841,1200.0
2009-07-16 11:30:00,78.48,78.53,78.48,78.51,3300.0,30.6763,30.6958,30.6763,30.688,3300.0
2009-07-16 11:35:00,78.51,78.52,78.48,78.52,1500.0,30.688,30.6919,30.6763,30.6919,1500.0
2009-07-16 11:40:00,78.47,78.52,78.47,78.49,1600.0,30.6724,30.6919,30.6724,30.6802,1600.0
2009-07-16 11:45:00,78.48,78.5,78.45,78.45,1300.0,30.6763,30.6841,30.6645,30.6645,1300.0
2009-07-16 11:50:00,78.47,78.53,78.45,78.51,900.0,30.6724,30.6958,30.6645,30.688,900.0
2009-07-16 11:55:00,78.5,78.5,78.48,78.5,1200.0,30.6841,30.6841,30.6763,30.6841,1200.0
2009-07-16 12:00:00,78.5,78.5,78.46,78.5,1900.0,30.6841,30.6841,30.6685,30.6841,1900.0
2009-07-16 12:05:00,78.47,78.48,78.45,78.46,500.0,30.6724,30.6763,30.6645,30.6685,500.0
2009-07-16 12:10:00,78.47,78.52,78.45,78.46,1400.0,30.6724,30.6919,30.6645,30.6685,1400.0
2009-07-16 12:15:00,78.49,78.5,78.46,78.46,3700.0,30.6802,30.6841,30.6685,30.6685,3700.0
2009-07-16 12:20:00,78.46,78.48,78.46,78.47,1800.0,30.6685,30.6763,30.6685,30.6724,1800.0
2009-07-16 12:25:00,78.47,78.53,78.46,78.46,3100.0,30.6724,30.6958,30.6685,30.6685,3100.0
2009-07-16 12:30:00,78.49,78.52,78.49,78.52,1500.0,30.6802,30.6919,30.6802,30.6919,1500.0
2009-07-16 12:35:00,78.49,78.51,78.49,78.51,1000.0,30.6802,30.688,30.6802,30.688,1000.0
2009-07-16 12:40:00,78.49,78.49,78.49,78.49,1000.0,30.6802,30.6802,30.6802,30.6802,1000.0
2009-07-16 12:45:00,78.49,78.5,78.47,78.47,600.0,30.6802,30.6841,30.6724,30.6724,600.0
2009-07-16 12:50:00,78.46,78.52,78.45,78.49,2400.0,30.6685,30.6919,30.6645,30.6802,2400.0
2009-07-16 12:55:00,78.49,78.49,78.47,78.47,1200.0,30.6802,30.6802,30.6724,30.6724,1200.0
2009-07-16 13:00:00,78.45,78.46,78.41,78.44,2500.0,30.6645,30.6685,30.6489,30.6606,2500.0
2009-07-16 13:05:00,78.48,78.5,78.44,78.46,2000.0,30.6763,30.6841,30.6606,30.6685,2000.0
2009-07-16 13:10:00,78.46,78.53,78.4,78.49,5100.0,30.6685,30.6958,30.645,30.6802,5100.0
2009-07-16 13:15:00,78.5,78.51,78.5,78.51,3700.0,30.6841,30.688,30.6841,30.688,3700.0
2009-07-16 13:20:00,78.5,78.51,78.43,78.49,4700.0,30.6841,30.688,30.6567,30.6802,4700.0
2009-07-16 13:25:00,78.46,78.51,78.45,78.51,1500.0,30.6685,30.688,30.6645,30.688,1500.0
2009-07-16 13:30:00,78.49,78.5,78.44,78.44,3400.0,30.6802,30.6841,30.6606,30.6606,3400.0
2009-07-16 13:35:00,78.46,78.5,78.46,78.49,800.0,30.6685,30.6841,30.6685,30.6802,800.0
2009-07-16 13:40:00,78.49,78.49,78.46,78.46,1500.0,30.6802,30.6802,30.6685,30.6685,1500.0
2009-07-16 13:45:00,78.47,78.47,78.44,78.46,1300.0,30.6724,30.6724,30.6606,30.6685,1300.0
2009-07-16 13:50:00,78.44,78.53,78.44,78.53,1400.0,30.6606,30.6958,30.6606,30.6958,1400.0
2009-07-16 13:55:00,78.52,78.52,78.47,78.47,900.0,30.6919,30.6919,30.6724,30.6724,900.0
2009-07-16 14:00:00,78.47,78.47,78.45,78.47,2100.0,30.6724,30.6724,30.6645,30.6724,2100.0
2009-07-16 14:05:00,78.47,78.47,78.45,78.46,1100.0,30.6724,30.6724,30.6645,30.6685,1100.0
2009-07-16 14:10:00,78.46,78.53,78.45,78.47,3600.0,30.6685,30.6958,30.6645,30.6724,3600.0
2009-07-16 14:15:00,78.53,78.53,78.48,78.5,800.0,30.6958,30.6958,30.6763,30.6841,800.0
2009-07-16 14:20:00,78.51,78.57,78.51,78.56,2700.0,30.688,30.7115,30.688,30.7075,2700.0
2009-07-16 14:25:00,78.55,78.56,78.55,78.55,1200.0,30.7036,30.7075,30.7036,30.7036,1200.0
2009-07-16 14:30:00,78.55,78.55,78.49,78.49,4100.0,30.7036,30.7036,30.6802,30.6802,4100.0
2009-07-16 14:35:00,78.55,78.55,78.5,78.54,3500.0,30.7036,30.7036,30.6841,30.6997,3500.0
2009-07-16 14:40:00,78.54,78.55,78.51,78.55,2400.0,30.6997,30.7036,30.688,30.7036,2400.0
2009-07-16 14:45:00,78.53,78.66,78.53,78.58,19900.0,30.6958,30.7466,30.6958,30.7154,19900.0
2009-07-16 14:50:00,78.58,78.65,78.58,78.61,6600.0,30.7154,30.7427,30.7154,30.7271,6600.0
2009-07-16 14:55:00,78.61,78.65,78.57,78.6,12400.0,30.7271,30.7427,30.7115,30.7232,12400.0
2009-07-16 15:00:00,78.6,78.65,78.59,78.65,4400.0,30.7232,30.7427,30.7193,30.7427,4400.0
2009-07-16 15:05:00,78.64,78.64,78.59,78.63,2100.0,30.7388,30.7388,30.7193,30.7349,2100.0
2009-07-16 15:10:00,78.63,78.66,78.6,78.64,2900.0,30.7349,30.7466,30.7232,30.7388,2900.0
2009-07-16 15:15:00,78.64,78.69,78.63,78.66,9300.0,30.7388,30.7584,30.7349,30.7466,9300.0
2009-07-16 15:20:00,78.67,78.67,78.65,78.66,9500.0,30.7505,30.7505,30.7427,30.7466,9500.0
2009-07-16 15:25:00,78.66,78.72,78.66,78.71,6100.0,30.7466,30.7701,30.7466,30.7662,6100.0
2009-07-16 15:30:00,78.68,78.77,78.67,78.75,5900.0,30.7544,30.7896,30.7505,30.7818,5900.0
2009-07-16 15:35:00,78.75,78.75,78.72,78.74,2300.0,30.7818,30.7818,30.7701,30.7779,2300.0
2009-07-16 15:40:00,78.74,78.78,78.73,78.78,5800.0,30.7779,30.7935,30.774,30.7935,5800.0
2009-07-16 15:45:00,78.75,78.78,78.74,78.74,11200.0,30.7818,30.7935,30.7779,30.7779,11200.0
2009-07-16 15:50:00,78.73,78.96,78.69,78.83,86300.0,30.774,30.8639,30.7584,30.8131,86300.0
2009-07-16 15:55:00,78.79,79.0,78.78,78.94,97800.0,30.7974,30.8795,30.7935,30.8561,97800.0
2009-07-17 09:30:00,78.83,78.83,78.7,78.71,13500.0,30.8131,30.8131,30.7623,30.7662,13500.0
2009-07-17 09:35:00,78.75,78.83,78.65,78.76,16100.0,30.7818,30.8131,30.7427,30.7857,16100.0
2009-07-17 09:40:00,78.72,78.86,78.72,78.85,2200.0,30.7701,30.8248,30.7701,30.8209,2200.0
2009-07-17 09:45:00,78.84,78.86,78.83,78.85,4600.0,30.817,30.8248,30.8131,30.8209,4600.0
2009-07-17 09:50:00,78.85,78.86,78.76,78.8,2300.0,30.8209,30.8248,30.7857,30.8014,2300.0
2009-07-17 09:55:00,78.78,78.79,78.75,78.78,4000.0,30.7935,30.7974,30.7818,30.7935,4000.0
2009-07-17 10:00:00,78.78,78.9,78.78,78.9,6400.0,30.7935,30.8404,30.7935,30.8404,6400.0
2009-07-17 10:05:00,78.86,78.9,78.86,78.86,1600.0,30.8248,30.8404,30.8248,30.8248,1600.0
2009-07-17 10:10:00,78.87,78.88,78.83,78.86,5100.0,30.8287,30.8326,30.8131,30.8248,5100.0
2009-07-17 10:15:00,78.83,78.85,78.83,78.83,3900.0,30.8131,30.8209,30.8131,30.8131,3900.0
2009-07-17 10:20:00,78.84,78.92,78.83,78.88,15500.0,30.817,30.8483,30.8131,30.8326,15500.0
2009-07-17 10:25:00,78.89,78.92,78.87,78.91,14100.0,30.8365,30.8483,30.8287,30.8444,14100.0
2009-07-17 10:30:00,78.89,78.92,78.88,78.92,7800.0,30.8365,30.8483,30.8326,30.8483,7800.0
2009-07-17 10:35:00,78.9,78.97,78.88,78.96,14900.0,30.8404,30.8678,30.8326,30.8639,14900.0
2009-07-17 10:40:00,78.96,78.96,78.94,78.94,2500.0,30.8639,30.8639,30.8561,30.8561,2500.0
2009-07-17 10:45:00,78.93,78.95,78.9,78.93,3200.0,30.8522,30.86,30.8404,30.8522,3200.0
2009-07-17 10:50:00,78.92,78.95,78.89,78.91,5100.0,30.8483,30.86,30.8365,30.8444,5100.0
2009-07-17 10:55:00,78.91,78.95,78.91,78.95,3800.0,30.8444,30.86,30.8444,30.86,3800.0
2009-07-17 11:00:00,78.92,78.95,78.92,78.93,2800.0,30.8483,30.86,30.8483,30.8522,2800.0
2009-07-17 11:05:00,78.93,78.93,78.89,78.89,4100.0,30.8522,30.8522,30.8365,30.8365,4100.0
2009-07-17 11:10:00,78.88,78.89,78.87,78.89,15400.0,30.8326,30.8365,30.8287,30.8365,15400.0
2009-07-17 11:15:00,78.88,78.95,78.88,78.9,4300.0,30.8326,30.86,30.8326,30.8404,4300.0
2009-07-17 11:20:00,78.89,78.95,78.89,78.92,7200.0,30.8365,30.86,30.8365,30.8483,7200.0
2009-07-17 11:25:00,78.9,78.95,78.9,78.94,4100.0,30.8404,30.86,30.8404,30.8561,4100.0
2009-07-17 11:30:00,78.92,78.95,78.92,78.95,1300.0,30.8483,30.86,30.8483,30.86,1300.0
2009-07-17 11:35:00,78.95,78.95,78.9,78.9,1900.0,30.86,30.86,30.8404,30.8404,1900.0
2009-07-17 11:40:00,78.9,78.91,78.87,78.87,22000.0,30.8404,30.8444,30.8287,30.8287,22000.0
2009-07-17 11:45:00,78.87,78.93,78.87,78.93,3000.0,30.8287,30.8522,30.8287,30.8522,3000.0
2009-07-17 11:50:00,78.95,78.96,78.93,78.95,4400.0,30.86,30.8639,30.8522,30.86,4400.0
2009-07-17 11:55:00,78.94,78.98,78.94,78.98,2500.0,30.8561,30.8717,30.8561,30.8717,2500.0
2009-07-17 12:00:00,78.94,78.98,78.94,78.97,2500.0,30.8561,30.8717,30.8561,30.8678,2500.0
2009-07-17 12:05:00,78.98,78.98,78.94,78.97,2100.0,30.8717,30.8717,30.8561,30.8678,2100.0
2009-07-17 12:10:00,78.95,78.99,78.94,78.98,2500.0,30.86,30.8756,30.8561,30.8717,2500.0
2009-07-17 12:15:00,78.97,78.99,78.94,78.97,1300.0,30.8678,30.8756,30.8561,30.8678,1300.0
2009-07-17 12:20:00,79.0,79.0,78.97,79.0,13500.0,30.8795,30.8795,30.8678,30.8795,13500.0
2009-07-17 12:25:00,79.0,79.0,78.98,78.98,2300.0,30.8795,30.8795,30.8717,30.8717,2300.0
2009-07-17 12:30:00,79.0,79.0,78.96,78.98,3400.0,30.8795,30.8795,30.8639,30.8717,3400.0
2009-07-17 12:35:00,78.99,79.0,78.97,79.0,1200.0,30.8756,30.8795,30.8678,30.8795,1200.0
2009-07-17 12:40:00,79.0,79.01,78.98,79.0,3800.0,30.8795,30.8834,30.8717,30.8795,3800.0
2009-07-17 12:45:00,79.0,79.0,78.99,78.99,2800.0,30.8795,30.8795,30.8756,30.8756,2800.0
2009-07-17 12:50:00,79.01,79.01,78.99,79.0,2800.0,30.8834,30.8834,30.8756,30.8795,2800.0
2009-07-17 12:55:00,79.0,79.0,78.98,79.0,2900.0,30.8795,30.8795,30.8717,30.8795,2900.0
2009-07-17 13:00:00,79.0,79.01,78.99,79.0,5000.0,30.8795,30.8834,30.8756,30.8795,5000.0
2009-07-17 13:05:00,79.01,79.01,78.99,79.0,6900.0,30.8834,30.8834,30.8756,30.8795,6900.0
2009-07-17 13:10:00,78.99,79.0,78.95,78.98,6500.0,30.8756,30.8795,30.86,30.8717,6500.0
2009-07-17 13:15:00,78.98,78.99,78.95,78.96,2000.0,30.8717,30.8756,30.86,30.8639,2000.0
2009-07-17 13:20:00,78.96,78.98,78.96,78.96,2100.0,30.8639,30.8717,30.8639,30.8639,2100.0
2009-07-17 13:25:00,78.97,78.98,78.97,78.98,1000.0,30.8678,30.8717,30.8678,30.8717,1000.0
2009-07-17 13:30:00,78.98,78.98,78.97,78.97,2000.0,30.8717,30.8717,30.8678,30.8678,2000.0
2009-07-17 13:35:00,78.97,79.0,78.97,79.0,9700.0,30.8678,30.8795,30.8678,30.8795,9700.0
2009-07-17 13:40:00,79.0,79.0,78.97,78.98,3700.0,30.8795,30.8795,30.8678,30.8717,3700.0
2009-07-17 13:45:00,78.98,79.0,78.98,78.98,2200.0,30.8717,30.8795,30.8717,30.8717,2200.0
2009-07-17 13:50:00,79.0,79.0,78.99,78.99,500.0,30.8795,30.8795,30.8756,30.8756,500.0
2009-07-17 13:55:00,78.98,78.98,78.96,78.98,12600.0,30.8717,30.8717,30.8639,30.8717,12600.0
2009-07-17 14:00:00,78.97,78.98,78.96,78.97,2800.0,30.8678,30.8717,30.8639,30.8678,2800.0
2009-07-17 14:05:00,78.97,78.98,78.95,78.96,10300.0,30.8678,30.8717,30.86,30.8639,10300.0
2009-07-17 14:10:00,78.96,78.98,78.96,78.98,8500.0,30.8639,30.8717,30.8639,30.8717,8500.0
2009-07-17 14:15:00,78.97,78.98,78.97,78.97,4700.0,30.8678,30.8717,30.8678,30.8678,4700.0
2009-07-17 14:20:00,78.99,78.99,78.97,78.99,900.0,30.8756,30.8756,30.8678,30.8756,900.0
2009-07-17 14:25:00,78.98,79.0,78.97,79.0,2200.0,30.8717,30.8795,30.8678,30.8795,2200.0
2009-07-17 14:30:00,78.99,79.0,78.97,78.98,12300.0,30.8756,30.8795,30.8678,30.8717,12300.0
2009-07-17 14:35:00,78.98,78.99,78.97,78.98,1600.0,30.8717,30.8756,30.8678,30.8717,1600.0
2009-07-17 14:40:00,78.98,79.0,78.97,79.0,2400.0,30.8717,30.8795,30.8678,30.8795,2400.0
2009-07-17 14:45:00,78.99,79.0,78.96,78.96,7700.0,30.8756,30.8795,30.8639,30.8639,7700.0
2009-07-17 14:50:00,78.95,79.0,78.95,79.0,14200.0,30.86,30.8795,30.86,30.8795,14200.0
2009-07-17 14:55:00,78.99,79.0,78.96,79.0,17800.0,30.8756,30.8795,30.8639,30.8795,17800.0
2009-07-17 15:00:00,79.0,79.0,78.97,78.97,12700.0,30.8795,30.8795,30.8678,30.8678,12700.0
2009-07-17 15:05:00,78.99,79.0,78.97,79.0,3000.0,30.8756,30.8795,30.8678,30.8795,3000.0
2009-07-17 15:10:00,78.99,78.99,78.95,78.99,5700.0,30.8756,30.8756,30.86,30.8756,5700.0
2009-07-17 15:15:00,79.0,79.0,78.96,78.96,9600.0,30.8795,30.8795,30.8639,30.8639,9600.0
2009-07-17 15:20:00,79.0,79.0,78.95,78.95,11300.0,30.8795,30.8795,30.86,30.86,11300.0
2009-07-17 15:25:00,78.97,78.98,78.95,78.98,9600.0,30.8678,30.8717,30.86,30.8717,9600.0
2009-07-17 15:30:00,78.97,78.98,78.95,78.97,900.0,30.8678,30.8717,30.86,30.8678,900.0
2009-07-17 15:35:00,78.98,78.98,78.96,78.97,7200.0,30.8717,30.8717,30.8639,30.8678,7200.0
2009-07-17 15:40:00,78.97,79.0,78.96,78.99,4500.0,30.8678,30.8795,30.8639,30.8756,4500.0
2009-07-17 15:45:00,78.99,78.99,78.98,78.98,6700.0,30.8756,30.8756,30.8717,30.8717,6700.0
2009-07-17 15:50:00,78.98,79.0,78.95,79.0,28100.0,30.8717,30.8795,30.86,30.8795,28100.0
2009-07-17 15:55:00,79.0,79.02,78.98,78.99,32500.0,30.8795,30.8873,30.8717,30.8756,32500.0
2009-07-20 09:30:00,79.23,79.48,79.23,79.45,16800.0,30.9694,31.0672,30.9694,31.0554,16800.0
2009-07-20 09:35:00,79.45,79.47,79.4,79.45,9500.0,31.0554,31.0632,31.0359,31.0554,9500.0
2009-07-20 09:40:00,79.45,79.5,79.42,79.48,30400.0,31.0554,31.075,31.0437,31.0672,30400.0
2009-07-20 09:45:00,79.48,79.58,79.48,79.54,9300.0,31.0672,31.1062,31.0672,31.0906,9300.0
2009-07-20 09:50:00,79.58,79.61,79.49,79.53,27400.0,31.1062,31.118,31.0711,31.0867,27400.0
2009-07-20 09:55:00,79.55,79.55,79.52,79.52,3500.0,31.0945,31.0945,31.0828,31.0828,3500.0
2009-07-20 10:00:00,79.54,79.55,79.52,79.54,11600.0,31.0906,31.0945,31.0828,31.0906,11600.0
2009-07-20 10:05:00,79.55,79.59,79.54,79.57,16500.0,31.0945,31.1101,31.0906,31.1023,16500.0
2009-07-20 10:10:00,79.6,79.6,79.55,79.57,9500.0,31.1141,31.1141,31.0945,31.1023,9500.0
2009-07-20 10:15:00,79.61,79.63,79.56,79.61,8900.0,31.118,31.1258,31.0984,31.118,8900.0
2009-07-20 10:20:00,79.59,79.59,79.55,79.56,7800.0,31.1101,31.1101,31.0945,31.0984,7800.0
2009-07-20 10:25:00,79.56,79.57,79.55,79.55,3300.0,31.0984,31.1023,31.0945,31.0945,3300.0
2009-07-20 10:30:00,79.57,79.57,79.5,79.5,23700.0,31.1023,31.1023,31.075,31.075,23700.0
2009-07-20 10:35:00,79.5,79.53,79.5,79.5,15900.0,31.075,31.0867,31.075,31.075,15900.0
2009-07-20 10:40:00,79.51,79.52,79.44,79.45,23500.0,31.0789,31.0828,31.0515,31.0554,23500.0
2009-07-20 10:45:00,79.46,79.47,79.4,79.46,10800.0,31.0593,31.0632,31.0359,31.0593,10800.0
2009-07-20 10:50:00,79.43,79.48,79.43,79.47,5700.0,31.0476,31.0672,31.0476,31.0632,5700.0
2009-07-20 10:55:00,79.5,79.5,79.45,79.45,3900.0,31.075,31.075,31.0554,31.0554,3900.0
2009-07-20 11:00:00,79.46,79.51,79.46,79.51,9200.0,31.0593,31.0789,31.0593,31.0789,9200.0
2009-07-20 11:05:00,79.51,79.51,79.46,79.48,1800.0,31.0789,31.0789,31.0593,31.0672,1800.0
2009-07-20 11:10:00,79.47,79.48,79.46,79.47,8300.0,31.0632,31.0672,31.0593,31.0632,8300.0
2009-07-20 11:15:00,79.45,79.57,79.45,79.52,16100.0,31.0554,31.1023,31.0554,31.0828,16100.0
2009-07-20 11:20:00,79.56,79.57,79.56,79.57,3200.0,31.0984,31.1023,31.0984,31.1023,3200.0
2009-07-20 11:25:00,79.57,79.6,79.56,79.57,3700.0,31.1023,31.1141,31.0984,31.1023,3700.0
2009-07-20 11:30:00,79.57,79.58,79.52,79.58,11200.0,31.1023,31.1062,31.0828,31.1062,11200.0
2009-07-20 11:35:00,79.58,79.59,79.53,79.53,13000.0,31.1062,31.1101,31.0867,31.0867,13000.0
2009-07-20 11:40:00,79.52,79.56,79.52,79.56,3600.0,31.0828,31.0984,31.0828,31.0984,3600.0
2009-07-20 11:45:00,79.56,79.58,79.54,79.56,3700.0,31.0984,31.1062,31.0906,31.0984,3700.0
2009-07-20 11:50:00,79.57,79.58,79.53,79.57,4200.0,31.1023,31.1062,31.0867,31.1023,4200.0
2009-07-20 11:55:00,79.56,79.58,79.54,79.58,13800.0,31.0984,31.1062,31.0906,31.1062,13800.0
2009-07-20 12:00:00,79.6,79.66,79.57,79.57,12100.0,31.1141,31.1375,31.1023,31.1023,12100.0
2009-07-20 12:05:00,79.59,79.62,79.53,79.54,4900.0,31.1101,31.1219,31.0867,31.0906,4900.0
2009-07-20 12:10:00,79.55,79.59,79.55,79.56,800.0,31.0945,31.1101,31.0945,31.0984,800.0
2009-07-20 12:15:00,79.57,79.6,79.56,79.58,2200.0,31.1023,31.1141,31.0984,31.1062,2200.0
2009-07-20 12:20:00,79.6,79.6,79.57,79.59,2900.0,31.1141,31.1141,31.1023,31.1101,2900.0
2009-07-20 12:25:00,79.59,79.6,79.58,79.59,11300.0,31.1101,31.1141,31.1062,31.1101,11300.0
2009-07-20 12:30:00,79.6,79.6,79.59,79.6,4500.0,31.1141,31.1141,31.1101,31.1141,4500.0
2009-07-20 12:35:00,79.6,79.62,79.59,79.6,15500.0,31.1141,31.1219,31.1101,31.1141,15500.0
2009-07-20 12:40:00,79.6,79.64,79.6,79.6,9400.0,31.1141,31.1297,31.1141,31.1141,9400.0
2009-07-20 12:45:00,79.64,79.67,79.62,79.64,8900.0,31.1297,31.1414,31.1219,31.1297,8900.0
2009-07-20 12:50:00,79.64,79.66,79.6,79.61,17700.0,31.1297,31.1375,31.1141,31.118,17700.0
2009-07-20 12:55:00,79.62,79.69,79.6,79.62,15000.0,31.1219,31.1492,31.1141,31.1219,15000.0
2009-07-20 13:00:00,79.62,79.74,79.62,79.73,26800.0,31.1219,31.1688,31.1219,31.1649,26800.0
2009-07-20 13:05:00,79.72,79.74,79.7,79.73,13100.0,31.161,31.1688,31.1531,31.1649,13100.0
2009-07-20 13:10:00,79.71,79.73,79.68,79.68,5300.0,31.1571,31.1649,31.1453,31.1453,5300.0
2009-07-20 13:15:00,79.71,79.71,79.63,79.64,4100.0,31.1571,31.1571,31.1258,31.1297,4100.0
2009-07-20 13:20:00,79.69,79.71,79.65,79.71,3000.0,31.1492,31.1571,31.1336,31.1571,3000.0
2009-07-20 13:25:00,79.69,79.69,79.66,79.66,5000.0,31.1492,31.1492,31.1375,31.1375,5000.0
2009-07-20 13:30:00,79.68,79.71,79.67,79.69,4200.0,31.1453,31.1571,31.1414,31.1492,4200.0
2009-07-20 13:35:00,79.69,79.71,79.62,79.71,30000.0,31.1492,31.1571,31.1219,31.1571,30000.0
2009-07-20 13:40:00,79.71,79.73,79.71,79.71,3900.0,31.1571,31.1649,31.1571,31.1571,3900.0
2009-07-20 13:45:00,79.72,79.73,79.72,79.72,2900.0,31.161,31.1649,31.161,31.161,2900.0
2009-07-20 13:50:00,79.72,79.72,79.71,79.71,1100.0,31.161,31.161,31.1571,31.1571,1100.0
2009-07-20 13:55:00,79.72,79.74,79.72,79.74,1300.0,31.161,31.1688,31.161,31.1688,1300.0
2009-07-20 14:00:00,79.74,79.75,79.73,79.73,7000.0,31.1688,31.1727,31.1649,31.1649,7000.0
2009-07-20 14:05:00,79.75,79.75,79.74,79.75,800.0,31.1727,31.1727,31.1688,31.1727,800.0
2009-07-20 14:10:00,79.73,79.75,79.73,79.74,4000.0,31.1649,31.1727,31.1649,31.1688,4000.0
2009-07-20 14:15:00,79.75,79.75,79.72,79.72,7300.0,31.1727,31.1727,31.161,31.161,7300.0
2009-07-20 14:20:00,79.72,79.73,79.71,79.71,2000.0,31.161,31.1649,31.1571,31.1571,2000.0
2009-07-20 14:25:00,79.72,79.73,79.72,79.73,1200.0,31.161,31.1649,31.161,31.1649,1200.0
2009-07-20 14:30:00,79.72,79.74,79.7,79.72,4300.0,31.161,31.1688,31.1531,31.161,4300.0
2009-07-20 14:35:00,79.72,79.8,79.72,79.73,9200.0,31.161,31.1922,31.161,31.1649,9200.0
2009-07-20 14:40:00,79.75,79.78,79.71,79.75,13000.0,31.1727,31.1844,31.1571,31.1727,13000.0
2009-07-20 14:45:00,79.76,79.8,79.73,79.77,5900.0,31.1766,31.1922,31.1649,31.1805,5900.0
2009-07-20 14:50:00,79.77,79.77,79.74,79.75,6100.0,31.1805,31.1805,31.1688,31.1727,6100.0
2009-07-20 14:55:00,79.75,79.79,79.74,79.78,6800.0,31.1727,31.1883,31.1688,31.1844,6800.0
2009-07-20 15:00:00,79.78,79.8,79.77,79.8,1700.0,31.1844,31.1922,31.1805,31.1922,1700.0
2009-07-20 15:05:00,79.8,79.84,79.79,79.8,9600.0,31.1922,31.2079,31.1883,31.1922,9600.0
2009-07-20 15:10:00,79.81,79.82,79.79,79.81,19000.0,31.1961,31.2001,31.1883,31.1961,19000.0
2009-07-20 15:15:00,79.81,79.82,79.8,79.82,11800.0,31.1961,31.2001,31.1922,31.2001,11800.0
2009-07-20 15:20:00,79.81,79.82,79.8,79.82,2700.0,31.1961,31.2001,31.1922,31.2001,2700.0
2009-07-20 15:25:00,79.82,79.87,79.82,79.87,5300.0,31.2001,31.2196,31.2001,31.2196,5300.0
2009-07-20 15:30:00,79.87,79.96,79.87,79.95,4800.0,31.2196,31.2548,31.2196,31.2509,4800.0
2009-07-20 15:35:00,79.96,80.09,79.95,80.09,13800.0,31.2548,31.3056,31.2509,31.3056,13800.0
2009-07-20 15:40:00,80.09,80.21,80.09,80.19,22300.0,31.3056,31.3525,31.3056,31.3447,22300.0
2009-07-20 15:45:00,80.21,80.21,80.1,80.15,8800.0,31.3525,31.3525,31.3095,31.329,8800.0
2009-07-20 15:50:00,80.15,80.15,80.09,80.15,9600.0,31.329,31.329,31.3056,31.329,9600.0
2009-07-20 15:55:00,80.15,80.2,80.09,80.1,34500.0,31.329,31.3486,31.3056,31.3095,34500.0
2009-07-21 09:30:00,80.42,80.5,80.22,80.5,26600.0,31.4346,31.4659,31.3564,31.4659,26600.0
2009-07-21 09:35:00,80.49,80.68,80.49,80.65,9200.0,31.4619,31.5362,31.4619,31.5245,9200.0
2009-07-21 09:40:00,80.61,80.69,80.61,80.62,20300.0,31.5088,31.5401,31.5088,31.5128,20300.0
2009-07-21 09:45:00,80.63,80.63,80.54,80.57,5600.0,31.5167,31.5167,31.4815,31.4932,5600.0
2009-07-21 09:50:00,80.6,80.66,80.6,80.61,10500.0,31.5049,31.5284,31.5049,31.5088,10500.0
2009-07-21 09:55:00,80.61,80.64,80.61,80.62,5600.0,31.5088,31.5206,31.5088,31.5128,5600.0
2009-07-21 10:00:00,80.63,80.64,80.58,80.64,16200.0,31.5167,31.5206,31.4971,31.5206,16200.0
2009-07-21 10:05:00,80.6,80.62,80.59,80.6,5200.0,31.5049,31.5128,31.501,31.5049,5200.0
2009-07-21 10:10:00,80.6,80.6,80.53,80.57,10800.0,31.5049,31.5049,31.4776,31.4932,10800.0
2009-07-21 10:15:00,80.55,80.6,80.54,80.56,10900.0,31.4854,31.5049,31.4815,31.4893,10900.0
2009-07-21 10:20:00,80.6,80.63,80.56,80.59,9000.0,31.5049,31.5167,31.4893,31.501,9000.0
2009-07-21 10:25:00,80.59,80.66,80.59,80.66,11200.0,31.501,31.5284,31.501,31.5284,11200.0
2009-07-21 10:30:00,80.65,80.7,80.65,80.67,10900.0,31.5245,31.544,31.5245,31.5323,10900.0
2009-07-21 10:35:00,80.67,80.76,80.67,80.76,13400.0,31.5323,31.5675,31.5323,31.5675,13400.0
2009-07-21 10:40:00,80.76,80.82,80.72,80.82,7100.0,31.5675,31.5909,31.5518,31.5909,7100.0
2009-07-21 10:45:00,80.76,80.85,80.76,80.81,7000.0,31.5675,31.6027,31.5675,31.587,7000.0
2009-07-21 10:50:00,80.8,80.85,80.71,80.75,8400.0,31.5831,31.6027,31.5479,31.5636,8400.0
2009-07-21 10:55:00,80.72,80.75,80.72,80.74,5500.0,31.5518,31.5636,31.5518,31.5597,5500.0
2009-07-21 11:00:00,80.74,80.75,80.74,80.74,4500.0,31.5597,31.5636,31.5597,31.5597,4500.0
2009-07-21 11:05:00,80.72,80.75,80.71,80.73,12900.0,31.5518,31.5636,31.5479,31.5558,12900.0
2009-07-21 11:10:00,80.7,80.73,80.58,80.62,11000.0,31.544,31.5558,31.4971,31.5128,11000.0
2009-07-21 11:15:00,80.59,80.71,80.59,80.71,8900.0,31.501,31.5479,31.501,31.5479,8900.0
2009-07-21 11:20:00,80.7,80.71,80.67,80.71,28800.0,31.544,31.5479,31.5323,31.5479,28800.0
2009-07-21 11:25:00,80.71,80.71,80.62,80.65,7400.0,31.5479,31.5479,31.5128,31.5245,7400.0
2009-07-21 11:30:00,80.65,80.69,80.59,80.66,5300.0,31.5245,31.5401,31.501,31.5284,5300.0
2009-07-21 11:35:00,80.66,80.71,80.65,80.68,6900.0,31.5284,31.5479,31.5245,31.5362,6900.0
2009-07-21 11:40:00,80.69,80.7,80.56,80.63,7300.0,31.5401,31.544,31.4893,31.5167,7300.0
2009-07-21 11:45:00,80.63,80.65,80.54,80.55,5100.0,31.5167,31.5245,31.4815,31.4854,5100.0
2009-07-21 11:50:00,80.54,80.63,80.53,80.62,14900.0,31.4815,31.5167,31.4776,31.5128,14900.0
2009-07-21 11:55:00,80.57,80.65,80.47,80.54,20200.0,31.4932,31.5245,31.4541,31.4815,20200.0
2009-07-21 12:00:00,80.53,80.53,80.37,80.48,3100.0,31.4776,31.4776,31.415,31.458,3100.0
2009-07-21 12:05:00,80.42,80.52,80.23,80.23,12100.0,31.4346,31.4737,31.3603,31.3603,12100.0
2009-07-21 12:10:00,80.24,80.29,80.22,80.23,8200.0,31.3642,31.3838,31.3564,31.3603,8200.0
2009-07-21 12:15:00,80.28,80.3,80.17,80.2,8200.0,31.3799,31.3877,31.3369,31.3486,8200.0
2009-07-21 12:20:00,80.2,80.2,80.13,80.15,2500.0,31.3486,31.3486,31.3212,31.329,2500.0
2009-07-21 12:25:00,80.15,80.2,80.13,80.17,6100.0,31.329,31.3486,31.3212,31.3369,6100.0
2009-07-21 12:30:00,80.2,80.3,80.17,80.2,33800.0,31.3486,31.3877,31.3369,31.3486,33800.0
2009-07-21 12:35:00,80.26,80.26,79.97,79.99,31300.0,31.372,31.372,31.2587,31.2665,31300.0
2009-07-21 12:40:00,79.99,80.0,79.99,80.0,9400.0,31.2665,31.2704,31.2665,31.2704,9400.0
2009-07-21 12:45:00,80.0,80.02,79.99,79.99,22700.0,31.2704,31.2782,31.2665,31.2665,22700.0
2009-07-21 12:50:00,79.99,80.0,79.97,79.99,17400.0,31.2665,31.2704,31.2587,31.2665,17400.0
2009-07-21 12:55:00,79.99,80.0,79.98,80.0,8100.0,31.2665,31.2704,31.2626,31.2704,8100.0
2009-07-21 13:00:00,80.0,80.0,79.9,79.93,8700.0,31.2704,31.2704,31.2313,31.243,8700.0
2009-07-21 13:05:00,79.94,80.07,79.94,80.02,7400.0,31.247,31.2978,31.247,31.2782,7400.0
2009-07-21 13:10:00,80.04,80.05,79.81,79.85,15400.0,31.286,31.29,31.1961,31.2118,15400.0
2009-07-21 13:15:00,79.85,79.85,79.83,79.85,9500.0,31.2118,31.2118,31.204,31.2118,9500.0
2009-07-21 13:20:00,79.85,79.9,79.84,79.85,14900.0,31.2118,31.2313,31.2079,31.2118,14900.0
2009-07-21 13:25:00,79.85,79.95,79.82,79.87,21400.0,31.2118,31.2509,31.2001,31.2196,21400.0
2009-07-21 13:30:00,79.86,79.94,79.85,79.86,11800.0,31.2157,31.247,31.2118,31.2157,11800.0
2009-07-21 13:35:00,79.9,79.95,79.86,79.86,11500.0,31.2313,31.2509,31.2157,31.2157,11500.0
2009-07-21 13:40:00,79.9,79.94,79.86,79.9,3900.0,31.2313,31.247,31.2157,31.2313,3900.0
2009-07-21 13:45:00,79.96,80.0,79.95,79.97,5400.0,31.2548,31.2704,31.2509,31.2587,5400.0
2009-07-21 13:50:00,79.97,80.17,79.93,79.98,21800.0,31.2587,31.3369,31.243,31.2626,21800.0
2009-07-21 13:55:00,79.98,79.99,79.95,79.95,2100.0,31.2626,31.2665,31.2509,31.2509,2100.0
2009-07-21 14:00:00,79.95,79.99,79.95,79.99,7200.0,31.2509,31.2665,31.2509,31.2665,7200.0
2009-07-21 14:05:00,79.99,80.0,79.97,80.0,4700.0,31.2665,31.2704,31.2587,31.2704,4700.0
2009-07-21 14:10:00,80.0,80.16,80.0,80.05,20500.0,31.2704,31.333,31.2704,31.29,20500.0
2009-07-21 14:15:00,80.09,80.09,79.99,80.0,9500.0,31.3056,31.3056,31.2665,31.2704,9500.0
2009-07-21 14:20:00,80.0,80.1,80.0,80.04,5000.0,31.2704,31.3095,31.2704,31.286,5000.0
2009-07-21 14:25:00,80.06,80.11,79.99,79.99,34500.0,31.2939,31.3134,31.2665,31.2665,34500.0
2009-07-21 14:30:00,79.99,80.14,79.99,80.02,11000.0,31.2665,31.3251,31.2665,31.2782,11000.0
2009-07-21 14:35:00,80.1,80.1,79.93,80.08,8800.0,31.3095,31.3095,31.243,31.3017,8800.0
2009-07-21 14:40:00,80.05,80.05,79.96,80.03,18900.0,31.29,31.29,31.2548,31.2821,18900.0
2009-07-21 14:45:00,80.03,80.15,80.01,80.09,17600.0,31.2821,31.329,31.2743,31.3056,17600.0
2009-07-21 14:50:00,80.11,80.15,80.04,80.09,13200.0,31.3134,31.329,31.286,31.3056,13200.0
2009-07-21 14:55:00,80.06,80.14,80.05,80.06,13900.0,31.2939,31.3251,31.29,31.2939,13900.0
2009-07-21 15:00:00,80.09,80.19,80.06,80.15,19200.0,31.3056,31.3447,31.2939,31.329,19200.0
2009-07-21 15:05:00,80.17,80.28,80.15,80.19,11900.0,31.3369,31.3799,31.329,31.3447,11900.0
2009-07-21 15:10:00,80.28,80.3,80.25,80.27,2900.0,31.3799,31.3877,31.3681,31.3759,2900.0
2009-07-21 15:15:00,80.3,80.36,80.29,80.32,4000.0,31.3877,31.4111,31.3838,31.3955,4000.0
2009-07-21 15:20:00,80.38,80.43,80.3,80.36,8700.0,31.4189,31.4385,31.3877,31.4111,8700.0
2009-07-21 15:25:00,80.32,80.36,80.32,80.32,6400.0,31.3955,31.4111,31.3955,31.3955,6400.0
2009-07-21 15:30:00,80.31,80.31,80.28,80.28,5700.0,31.3916,31.3916,31.3799,31.3799,5700.0
2009-07-21 15:35:00,80.3,80.31,80.3,80.31,10500.0,31.3877,31.3916,31.3877,31.3916,10500.0
2009-07-21 15:40:00,80.31,80.35,80.3,80.32,6300.0,31.3916,31.4072,31.3877,31.3955,6300.0
2009-07-21 15:45:00,80.32,80.35,80.28,80.31,15600.0,31.3955,31.4072,31.3799,31.3916,15600.0
2009-07-21 15:50:00,80.29,80.39,80.29,80.38,6900.0,31.3838,31.4229,31.3838,31.4189,6900.0
2009-07-21 15:55:00,80.35,80.5,80.35,80.5,16700.0,31.4072,31.4659,31.4072,31.4659,16700.0
2009-07-22 09:30:00,80.71,80.71,80.0,80.0,27400.0,31.5479,31.5479,31.2704,31.2704,27400.0
2009-07-22 09:35:00,80.05,80.16,80.01,80.1,4200.0,31.29,31.333,31.2743,31.3095,4200.0
2009-07-22 09:40:00,80.13,80.21,80.13,80.16,1300.0,31.3212,31.3525,31.3212,31.333,1300.0
2009-07-22 09:45:00,80.2,80.3,80.2,80.22,4500.0,31.3486,31.3877,31.3486,31.3564,4500.0
2009-07-22 09:50:00,80.22,80.33,80.22,80.26,6400.0,31.3564,31.3994,31.3564,31.372,6400.0
2009-07-22 09:55:00,80.26,80.53,80.24,80.28,2700.0,31.372,31.4776,31.3642,31.3799,2700.0
2009-07-22 10:00:00,80.3,80.3,80.3,80.3,5200.0,31.3877,31.3877,31.3877,31.3877,5200.0
2009-07-22 10:05:00,80.3,80.31,80.26,80.27,3100.0,31.3877,31.3916,31.372,31.3759,3100.0
2009-07-22 10:10:00,80.28,80.39,80.27,80.28,3600.0,31.3799,31.4229,31.3759,31.3799,3600.0
2009-07-22 10:15:00,80.3,80.3,80.27,80.29,3700.0,31.3877,31.3877,31.3759,31.3838,3700.0
2009-07-22 10:20:00,80.3,80.3,80.29,80.3,13800.0,31.3877,31.3877,31.3838,31.3877,13800.0
2009-07-22 10:25:00,80.3,80.37,80.3,80.33,4300.0,31.3877,31.415,31.3877,31.3994,4300.0
2009-07-22 10:30:00,80.37,80.4,80.35,80.36,2600.0,31.415,31.4268,31.4072,31.4111,2600.0
2009-07-22 10:35:00,80.36,80.4,80.36,80.39,4200.0,31.4111,31.4268,31.4111,31.4229,4200.0
2009-07-22 10:40:00,80.4,80.4,80.31,80.32,5700.0,31.4268,31.4268,31.3916,31.3955,5700.0
2009-07-22 10:45:00,80.32,80.35,80.32,80.35,2200.0,31.3955,31.4072,31.3955,31.4072,2200.0
2009-07-22 10:50:00,80.37,80.39,80.33,80.39,3600.0,31.415,31.4229,31.3994,31.4229,3600.0
2009-07-22 10:55:00,80.39,80.4,80.38,80.4,3200.0,31.4229,31.4268,31.4189,31.4268,3200.0
2009-07-22 11:00:00,80.4,80.4,80.38,80.38,1500.0,31.4268,31.4268,31.4189,31.4189,1500.0
2009-07-22 11:05:00,80.38,80.4,80.36,80.4,7400.0,31.4189,31.4268,31.4111,31.4268,7400.0
2009-07-22 11:10:00,80.4,80.4,80.3,80.3,3500.0,31.4268,31.4268,31.3877,31.3877,3500.0
2009-07-22 11:15:00,80.3,80.4,80.3,80.4,5400.0,31.3877,31.4268,31.3877,31.4268,5400.0
2009-07-22 11:20:00,80.4,80.44,80.38,80.44,7200.0,31.4268,31.4424,31.4189,31.4424,7200.0
2009-07-22 11:25:00,80.44,80.47,80.37,80.4,3600.0,31.4424,31.4541,31.415,31.4268,3600.0
2009-07-22 11:30:00,80.43,80.47,80.38,80.39,3100.0,31.4385,31.4541,31.4189,31.4229,3100.0
2009-07-22 11:35:00,80.46,80.46,80.4,80.4,6000.0,31.4502,31.4502,31.4268,31.4268,6000.0
2009-07-22 11:40:00,80.41,80.48,80.4,80.48,2500.0,31.4307,31.458,31.4268,31.458,2500.0
2009-07-22 11:45:00,80.48,80.54,80.45,80.49,5000.0,31.458,31.4815,31.4463,31.4619,5000.0
2009-07-22 11:50:00,80.49,80.49,80.48,80.49,7000.0,31.4619,31.4619,31.458,31.4619,7000.0
2009-07-22 11:55:00,80.49,80.59,80.49,80.59,10000.0,31.4619,31.501,31.4619,31.501,10000.0
2009-07-22 12:00:00,80.59,80.6,80.56,80.59,10200.0,31.501,31.5049,31.4893,31.501,10200.0
2009-07-22 12:05:00,80.59,80.68,80.58,80.65,11500.0,31.501,31.5362,31.4971,31.5245,11500.0
2009-07-22 12:10:00,80.66,80.76,80.66,80.71,11300.0,31.5284,31.5675,31.5284,31.5479,11300.0
2009-07-22 12:15:00,80.71,80.71,80.62,80.65,10700.0,31.5479,31.5479,31.5128,31.5245,10700.0
2009-07-22 12:20:00,80.65,80.72,80.62,80.69,16400.0,31.5245,31.5518,31.5128,31.5401,16400.0
2009-07-22 12:25:00,80.69,80.71,80.66,80.66,12300.0,31.5401,31.5479,31.5284,31.5284,12300.0
2009-07-22 12:30:00,80.64,80.66,80.61,80.66,2400.0,31.5206,31.5284,31.5088,31.5284,2400.0
2009-07-22 12:35:00,80.64,80.68,80.64,80.64,5600.0,31.5206,31.5362,31.5206,31.5206,5600.0
2009-07-22 12:40:00,80.66,80.66,80.62,80.66,6000.0,31.5284,31.5284,31.5128,31.5284,6000.0
2009-07-22 12:45:00,80.66,80.66,80.63,80.63,2200.0,31.5284,31.5284,31.5167,31.5167,2200.0
2009-07-22 12:50:00,80.64,80.64,80.6,80.6,6200.0,31.5206,31.5206,31.5049,31.5049,6200.0
2009-07-22 12:55:00,80.59,80.6,80.57,80.59,3400.0,31.501,31.5049,31.4932,31.501,3400.0
2009-07-22 13:00:00,80.57,80.57,80.53,80.53,800.0,31.4932,31.4932,31.4776,31.4776,800.0
2009-07-22 13:05:00,80.53,80.53,80.49,80.49,4100.0,31.4776,31.4776,31.4619,31.4619,4100.0
2009-07-22 13:10:00,80.49,80.51,80.44,80.44,1200.0,31.4619,31.4698,31.4424,31.4424,1200.0
2009-07-22 13:15:00,80.5,80.52,80.42,80.47,900.0,31.4659,31.4737,31.4346,31.4541,900.0
2009-07-22 13:20:00,80.5,80.53,80.46,80.52,5000.0,31.4659,31.4776,31.4502,31.4737,5000.0
2009-07-22 13:25:00,80.45,80.49,80.45,80.49,3000.0,31.4463,31.4619,31.4463,31.4619,3000.0
2009-07-22 13:30:00,80.48,80.53,80.46,80.5,1800.0,31.458,31.4776,31.4502,31.4659,1800.0
2009-07-22 13:35:00,80.48,80.5,80.48,80.49,1300.0,31.458,31.4659,31.458,31.4619,1300.0
2009-07-22 13:40:00,80.5,80.5,80.47,80.5,1400.0,31.4659,31.4659,31.4541,31.4659,1400.0
2009-07-22 13:45:00,80.46,80.5,80.42,80.47,3800.0,31.4502,31.4659,31.4346,31.4541,3800.0
2009-07-22 13:50:00,80.48,80.5,80.48,80.5,1000.0,31.458,31.4659,31.458,31.4659,1000.0
2009-07-22 13:55:00,80.49,80.49,80.36,80.45,2300.0,31.4619,31.4619,31.4111,31.4463,2300.0
2009-07-22 14:00:00,80.42,80.45,80.4,80.45,3500.0,31.4346,31.4463,31.4268,31.4463,3500.0
2009-07-22 14:05:00,80.5,80.5,80.44,80.45,3400.0,31.4659,31.4659,31.4424,31.4463,3400.0
2009-07-22 14:10:00,80.44,80.5,80.44,80.45,900.0,31.4424,31.4659,31.4424,31.4463,900.0
2009-07-22 14:15:00,80.47,80.47,80.47,80.47,1600.0,31.4541,31.4541,31.4541,31.4541,1600.0
2009-07-22 14:20:00,80.47,80.5,80.46,80.5,4400.0,31.4541,31.4659,31.4502,31.4659,4400.0
2009-07-22 14:25:00,80.46,80.46,80.38,80.4,5000.0,31.4502,31.4502,31.4189,31.4268,5000.0
2009-07-22 14:30:00,80.39,80.5,80.39,80.43,4700.0,31.4229,31.4659,31.4229,31.4385,4700.0
2009-07-22 14:35:00,80.45,80.5,80.45,80.45,4500.0,31.4463,31.4659,31.4463,31.4463,4500.0
2009-07-22 14:40:00,80.45,80.47,80.45,80.45,5300.0,31.4463,31.4541,31.4463,31.4463,5300.0
2009-07-22 14:45:00,80.47,80.47,80.45,80.45,8100.0,31.4541,31.4541,31.4463,31.4463,8100.0
2009-07-22 14:50:00,80.45,80.46,80.45,80.46,7200.0,31.4463,31.4502,31.4463,31.4502,7200.0
2009-07-22 14:55:00,80.46,80.5,80.45,80.45,4300.0,31.4502,31.4659,31.4463,31.4463,4300.0
2009-07-22 15:00:00,80.46,80.5,80.34,80.34,7900.0,31.4502,31.4659,31.4033,31.4033,7900.0
2009-07-22 15:05:00,80.36,80.37,80.36,80.36,1200.0,31.4111,31.415,31.4111,31.4111,1200.0
2009-07-22 15:10:00,80.37,80.37,80.34,80.34,1500.0,31.415,31.415,31.4033,31.4033,1500.0
2009-07-22 15:15:00,80.35,80.38,80.35,80.38,5700.0,31.4072,31.4189,31.4072,31.4189,5700.0
2009-07-22 15:20:00,80.37,80.4,80.36,80.39,3000.0,31.415,31.4268,31.4111,31.4229,3000.0
2009-07-22 15:25:00,80.4,80.4,80.35,80.35,8000.0,31.4268,31.4268,31.4072,31.4072,8000.0
2009-07-22 15:30:00,80.33,80.35,80.3,80.32,2400.0,31.3994,31.4072,31.3877,31.3955,2400.0
2009-07-22 15:35:00,80.34,80.38,80.32,80.33,6100.0,31.4033,31.4189,31.3955,31.3994,6100.0
2009-07-22 15:40:00,80.33,80.34,80.31,80.34,8100.0,31.3994,31.4033,31.3916,31.4033,8100.0
2009-07-22 15:45:00,80.39,80.41,80.35,80.35,5500.0,31.4229,31.4307,31.4072,31.4072,5500.0
2009-07-22 15:50:00,80.4,80.4,80.31,80.37,15900.0,31.4268,31.4268,31.3916,31.415,15900.0
2009-07-22 15:55:00,80.37,80.5,80.31,80.5,31900.0,31.415,31.4659,31.3916,31.4659,31900.0
2009-07-23 09:30:00,81.0,81.19,80.42,81.07,16000.0,31.6613,31.7356,31.4346,31.6887,16000.0
2009-07-23 09:35:00,81.07,81.11,80.97,80.98,6500.0,31.6887,31.7043,31.6496,31.6535,6500.0
2009-07-23 09:40:00,80.98,81.11,80.96,81.11,1500.0,31.6535,31.7043,31.6457,31.7043,1500.0
2009-07-23 09:45:00,81.1,81.23,81.1,81.16,7500.0,31.7004,31.7512,31.7004,31.7238,7500.0
2009-07-23 09:50:00,81.19,81.19,81.12,81.15,3400.0,31.7356,31.7356,31.7082,31.7199,3400.0
2009-07-23 09:55:00,81.13,81.25,80.92,80.92,40500.0,31.7121,31.759,31.63,31.63,40500.0
2009-07-23 10:00:00,80.93,81.01,80.87,81.01,4100.0,31.6339,31.6652,31.6105,31.6652,4100.0
2009-07-23 10:05:00,81.02,81.25,80.98,81.25,18200.0,31.6691,31.759,31.6535,31.759,18200.0
2009-07-23 10:10:00,81.25,81.34,81.2,81.32,8100.0,31.759,31.7942,31.7395,31.7864,8100.0
2009-07-23 10:15:00,81.3,81.43,81.26,81.43,25500.0,31.7786,31.8294,31.7629,31.8294,25500.0
2009-07-23 10:20:00,81.32,81.38,81.32,81.35,4400.0,31.7864,31.8098,31.7864,31.7981,4400.0
2009-07-23 10:25:00,81.31,81.45,81.31,81.44,3000.0,31.7825,31.8372,31.7825,31.8333,3000.0
2009-07-23 10:30:00,81.43,81.46,81.38,81.44,19900.0,31.8294,31.8411,31.8098,31.8333,19900.0
2009-07-23 10:35:00,81.43,81.49,81.42,81.49,11800.0,31.8294,31.8528,31.8255,31.8528,11800.0
2009-07-23 10:40:00,81.45,81.48,81.45,81.46,26700.0,31.8372,31.8489,31.8372,31.8411,26700.0
2009-07-23 10:45:00,81.48,81.48,81.46,81.47,4500.0,31.8489,31.8489,31.8411,31.845,4500.0
2009-07-23 10:50:00,81.47,81.49,81.46,81.48,5700.0,31.845,31.8528,31.8411,31.8489,5700.0
2009-07-23 10:55:00,81.46,81.58,81.4,81.48,19300.0,31.8411,31.888,31.8176,31.8489,19300.0
2009-07-23 11:00:00,81.45,81.49,81.45,81.48,27900.0,31.8372,31.8528,31.8372,31.8489,27900.0
2009-07-23 11:05:00,81.48,81.49,81.45,81.48,9000.0,31.8489,31.8528,31.8372,31.8489,9000.0
2009-07-23 11:10:00,81.48,81.49,81.47,81.49,11600.0,31.8489,31.8528,31.845,31.8528,11600.0
2009-07-23 11:15:00,81.47,81.53,81.45,81.51,12200.0,31.845,31.8685,31.8372,31.8606,12200.0
2009-07-23 11:20:00,81.51,81.64,81.51,81.55,6400.0,31.8606,31.9115,31.8606,31.8763,6400.0
2009-07-23 11:25:00,81.65,81.79,81.62,81.69,13700.0,31.9154,31.9701,31.9036,31.931,13700.0
2009-07-23 11:30:00,81.78,81.78,81.63,81.78,6700.0,31.9662,31.9662,31.9075,31.9662,6700.0
2009-07-23 11:35:00,81.73,81.78,81.72,81.75,5800.0,31.9466,31.9662,31.9427,31.9545,5800.0
2009-07-23 11:40:00,81.79,81.79,81.71,81.75,3900.0,31.9701,31.9701,31.9388,31.9545,3900.0
2009-07-23 11:45:00,81.76,81.78,81.72,81.78,11800.0,31.9584,31.9662,31.9427,31.9662,11800.0
2009-07-23 11:50:00,81.78,81.78,81.66,81.72,7000.0,31.9662,31.9662,31.9193,31.9427,7000.0
2009-07-23 11:55:00,81.72,81.72,81.64,81.64,2500.0,31.9427,31.9427,31.9115,31.9115,2500.0
2009-07-23 12:00:00,81.63,81.69,81.63,81.68,5900.0,31.9075,31.931,31.9075,31.9271,5900.0
2009-07-23 12:05:00,81.63,81.63,81.53,81.55,5800.0,31.9075,31.9075,31.8685,31.8763,5800.0
2009-07-23 12:10:00,81.61,81.61,81.47,81.6,12600.0,31.8997,31.8997,31.845,31.8958,12600.0
2009-07-23 12:15:00,81.57,81.61,81.57,81.59,3100.0,31.8841,31.8997,31.8841,31.8919,3100.0
2009-07-23 12:20:00,81.58,81.61,81.5,81.5,7100.0,31.888,31.8997,31.8567,31.8567,7100.0
2009-07-23 12:25:00,81.55,81.55,81.52,81.52,3000.0,31.8763,31.8763,31.8645,31.8645,3000.0
2009-07-23 12:30:00,81.52,81.55,81.5,81.54,3300.0,31.8645,31.8763,31.8567,31.8724,3300.0
2009-07-23 12:35:00,81.53,81.55,81.5,81.52,8600.0,31.8685,31.8763,31.8567,31.8645,8600.0
2009-07-23 12:40:00,81.54,81.54,81.5,81.53,4600.0,31.8724,31.8724,31.8567,31.8685,4600.0
2009-07-23 12:45:00,81.53,81.53,81.5,81.52,6200.0,31.8685,31.8685,31.8567,31.8645,6200.0
2009-07-23 12:50:00,81.51,81.53,81.5,81.51,8000.0,31.8606,31.8685,31.8567,31.8606,8000.0
2009-07-23 12:55:00,81.51,81.53,81.5,81.5,6600.0,31.8606,31.8685,31.8567,31.8567,6600.0
2009-07-23 13:00:00,81.51,81.66,81.46,81.51,10700.0,31.8606,31.9193,31.8411,31.8606,10700.0
2009-07-23 13:05:00,81.51,81.58,81.48,81.51,4800.0,31.8606,31.888,31.8489,31.8606,4800.0
2009-07-23 13:10:00,81.5,81.5,81.4,81.43,4100.0,31.8567,31.8567,31.8176,31.8294,4100.0
2009-07-23 13:15:00,81.43,81.54,81.42,81.5,11700.0,31.8294,31.8724,31.8255,31.8567,11700.0
2009-07-23 13:20:00,81.5,81.55,81.44,81.48,10200.0,31.8567,31.8763,31.8333,31.8489,10200.0
2009-07-23 13:25:00,81.48,81.48,81.4,81.46,16200.0,31.8489,31.8489,31.8176,31.8411,16200.0
2009-07-23 13:30:00,81.43,81.48,81.41,81.44,16500.0,31.8294,31.8489,31.8216,31.8333,16500.0
2009-07-23 13:35:00,81.44,81.46,81.42,81.46,5500.0,31.8333,31.8411,31.8255,31.8411,5500.0
2009-07-23 13:40:00,81.46,81.46,81.44,81.45,2000.0,31.8411,31.8411,31.8333,31.8372,2000.0
2009-07-23 13:45:00,81.46,81.46,81.35,81.41,9500.0,31.8411,31.8411,31.7981,31.8216,9500.0
2009-07-23 13:50:00,81.41,81.51,81.37,81.48,9100.0,31.8216,31.8606,31.8059,31.8489,9100.0
2009-07-23 13:55:00,81.48,81.48,81.4,81.43,2000.0,31.8489,31.8489,31.8176,31.8294,2000.0
2009-07-23 14:00:00,81.41,81.41,81.38,81.4,2000.0,31.8216,31.8216,31.8098,31.8176,2000.0
2009-07-23 14:05:00,81.4,81.4,81.35,81.39,2800.0,31.8176,31.8176,31.7981,31.8137,2800.0
2009-07-23 14:10:00,81.35,81.39,81.35,81.38,3000.0,31.7981,31.8137,31.7981,31.8098,3000.0
2009-07-23 14:15:00,81.36,81.5,81.36,81.39,19700.0,31.802,31.8567,31.802,31.8137,19700.0
2009-07-23 14:20:00,81.4,81.49,81.37,81.43,14200.0,31.8176,31.8528,31.8059,31.8294,14200.0
2009-07-23 14:25:00,81.43,81.43,81.37,81.4,3800.0,31.8294,31.8294,31.8059,31.8176,3800.0
2009-07-23 14:30:00,81.38,81.5,81.38,81.4,10400.0,31.8098,31.8567,31.8098,31.8176,10400.0
2009-07-23 14:35:00,81.4,81.41,81.38,81.4,3600.0,31.8176,31.8216,31.8098,31.8176,3600.0
2009-07-23 14:40:00,81.4,81.41,81.37,81.39,7600.0,31.8176,31.8216,31.8059,31.8137,7600.0
2009-07-23 14:45:00,81.4,81.41,81.39,81.4,7100.0,31.8176,31.8216,31.8137,31.8176,7100.0
2009-07-23 14:50:00,81.4,81.4,81.39,81.4,900.0,31.8176,31.8176,31.8137,31.8176,900.0
2009-07-23 14:55:00,81.4,81.41,81.39,81.39,5300.0,31.8176,31.8216,31.8137,31.8137,5300.0
2009-07-23 15:00:00,81.4,81.4,81.35,81.37,7400.0,31.8176,31.8176,31.7981,31.8059,7400.0
2009-07-23 15:05:00,81.35,81.38,81.35,81.38,7100.0,31.7981,31.8098,31.7981,31.8098,7100.0
2009-07-23 15:10:00,81.37,81.38,81.36,81.38,6700.0,31.8059,31.8098,31.802,31.8098,6700.0
2009-07-23 15:15:00,81.38,81.38,81.35,81.35,8900.0,31.8098,31.8098,31.7981,31.7981,8900.0
2009-07-23 15:20:00,81.34,81.35,81.3,81.35,600.0,31.7942,31.7981,31.7786,31.7981,600.0
2009-07-23 15:25:00,81.35,81.38,81.33,81.36,10500.0,31.7981,31.8098,31.7903,31.802,10500.0
2009-07-23 15:30:00,81.36,81.4,81.33,81.36,6300.0,31.802,31.8176,31.7903,31.802,6300.0
2009-07-23 15:35:00,81.36,81.38,81.3,81.33,5800.0,31.802,31.8098,31.7786,31.7903,5800.0
2009-07-23 15:40:00,81.33,81.33,81.2,81.21,9400.0,31.7903,31.7903,31.7395,31.7434,9400.0
2009-07-23 15:45:00,81.21,81.31,81.08,81.16,11300.0,31.7434,31.7825,31.6926,31.7238,11300.0
2009-07-23 15:50:00,81.16,81.36,81.15,81.32,16300.0,31.7238,31.802,31.7199,31.7864,16300.0
2009-07-23 15:55:00,81.28,81.41,81.28,81.4,26100.0,31.7707,31.8216,31.7707,31.8176,26100.0
2009-07-24 09:30:00,81.55,82.01,81.5,81.99,22000.0,31.8763,32.0561,31.8567,32.0483,22000.0
2009-07-24 09:35:00,81.98,82.0,81.84,81.85,7100.0,32.0444,32.0522,31.9896,31.9935,7100.0
2009-07-24 09:40:00,81.84,81.9,81.78,81.89,4200.0,31.9896,32.0131,31.9662,32.0092,4200.0
2009-07-24 09:45:00,81.9,81.9,81.84,81.84,3200.0,32.0131,32.0131,31.9896,31.9896,3200.0
2009-07-24 09:50:00,81.85,81.85,81.8,81.84,1400.0,31.9935,31.9935,31.974,31.9896,1400.0
2009-07-24 09:55:00,81.87,81.88,81.8,81.87,1700.0,32.0014,32.0053,31.974,32.0014,1700.0
2009-07-24 10:00:00,81.8,81.82,81.6,81.63,4300.0,31.974,31.9818,31.8958,31.9075,4300.0
2009-07-24 10:05:00,81.6,81.61,81.32,81.32,13200.0,31.8958,31.8997,31.7864,31.7864,13200.0
2009-07-24 10:10:00,81.4,81.4,81.05,81.05,29600.0,31.8176,31.8176,31.6808,31.6808,29600.0
2009-07-24 10:15:00,81.07,81.07,80.87,80.9,18700.0,31.6887,31.6887,31.6105,31.6222,18700.0
2009-07-24 10:20:00,80.89,80.89,80.75,80.83,6200.0,31.6183,31.6183,31.5636,31.5948,6200.0
2009-07-24 10:25:00,80.79,81.0,80.73,80.99,10100.0,31.5792,31.6613,31.5558,31.6574,10100.0
2009-07-24 10:30:00,80.99,81.02,80.77,81.02,12400.0,31.6574,31.6691,31.5714,31.6691,12400.0
2009-07-24 10:35:00,80.97,81.04,80.9,80.95,3600.0,31.6496,31.6769,31.6222,31.6417,3600.0
2009-07-24 10:40:00,80.9,80.92,80.82,80.86,4300.0,31.6222,31.63,31.5909,31.6066,4300.0
2009-07-24 10:45:00,80.84,81.06,80.84,81.06,4300.0,31.5987,31.6847,31.5987,31.6847,4300.0
2009-07-24 10:50:00,81.06,81.06,80.93,80.94,5000.0,31.6847,31.6847,31.6339,31.6378,5000.0
2009-07-24 10:55:00,80.96,81.05,80.93,81.0,2700.0,31.6457,31.6808,31.6339,31.6613,2700.0
2009-07-24 11:00:00,80.96,81.31,80.89,81.18,15100.0,31.6457,31.7825,31.6183,31.7316,15100.0
2009-07-24 11:05:00,81.19,81.29,81.07,81.17,4400.0,31.7356,31.7746,31.6887,31.7277,4400.0
2009-07-24 11:10:00,81.29,81.29,81.15,81.15,6000.0,31.7746,31.7746,31.7199,31.7199,6000.0
2009-07-24 11:15:00,81.15,81.19,81.06,81.19,2400.0,31.7199,31.7356,31.6847,31.7356,2400.0
2009-07-24 11:20:00,81.13,81.3,81.12,81.15,7900.0,31.7121,31.7786,31.7082,31.7199,7900.0
2009-07-24 11:25:00,81.15,81.28,81.12,81.22,2000.0,31.7199,31.7707,31.7082,31.7473,2000.0
2009-07-24 11:30:00,81.18,81.69,81.12,81.2,7300.0,31.7316,31.931,31.7082,31.7395,7300.0
2009-07-24 11:35:00,81.2,81.29,81.18,81.18,3000.0,31.7395,31.7746,31.7316,31.7316,3000.0
2009-07-24 11:40:00,81.11,81.21,81.1,81.15,4000.0,31.7043,31.7434,31.7004,31.7199,4000.0
2009-07-24 11:45:00,81.21,81.42,81.12,81.29,4300.0,31.7434,31.8255,31.7082,31.7746,4300.0
2009-07-24 11:50:00,81.18,81.25,81.15,81.23,16300.0,31.7316,31.759,31.7199,31.7512,16300.0
2009-07-24 11:55:00,81.19,81.35,81.17,81.3,1300.0,31.7356,31.7981,31.7277,31.7786,1300.0
2009-07-24 12:00:00,81.24,81.36,81.13,81.2,13700.0,31.7551,31.802,31.7121,31.7395,13700.0
2009-07-24 12:05:00,81.2,81.29,81.2,81.22,2100.0,31.7395,31.7746,31.7395,31.7473,2100.0
2009-07-24 12:10:00,81.19,81.25,81.15,81.17,4300.0,31.7356,31.759,31.7199,31.7277,4300.0
2009-07-24 12:15:00,81.17,81.24,81.1,81.16,12700.0,31.7277,31.7551,31.7004,31.7238,12700.0
2009-07-24 12:20:00,81.25,81.25,81.12,81.15,3500.0,31.759,31.759,31.7082,31.7199,3500.0
2009-07-24 12:25:00,81.15,81.15,81.1,81.13,6400.0,31.7199,31.7199,31.7004,31.7121,6400.0
2009-07-24 12:30:00,81.11,81.13,81.1,81.1,1700.0,31.7043,31.7121,31.7004,31.7004,1700.0
2009-07-24 12:35:00,81.16,81.43,81.1,81.14,12900.0,31.7238,31.8294,31.7004,31.716,12900.0
2009-07-24 12:40:00,81.24,81.3,81.16,81.19,8300.0,31.7551,31.7786,31.7238,31.7356,8300.0
2009-07-24 12:45:00,81.2,81.28,81.19,81.2,6400.0,31.7395,31.7707,31.7356,31.7395,6400.0
2009-07-24 12:50:00,81.25,81.25,81.16,81.24,2000.0,31.759,31.759,31.7238,31.7551,2000.0
2009-07-24 12:55:00,81.17,81.18,81.16,81.16,17500.0,31.7277,31.7316,31.7238,31.7238,17500.0
2009-07-24 13:00:00,81.18,81.2,81.15,81.2,5300.0,31.7316,31.7395,31.7199,31.7395,5300.0
2009-07-24 13:05:00,81.2,81.2,81.19,81.19,1200.0,31.7395,31.7395,31.7356,31.7356,1200.0
2009-07-24 13:10:00,81.14,81.2,81.14,81.2,800.0,31.716,31.7395,31.716,31.7395,800.0
2009-07-24 13:15:00,81.2,81.2,81.14,81.17,14200.0,31.7395,31.7395,31.716,31.7277,14200.0
2009-07-24 13:20:00,81.2,81.2,81.17,81.19,2300.0,31.7395,31.7395,31.7277,31.7356,2300.0
2009-07-24 13:25:00,81.2,81.2,81.15,81.2,3800.0,31.7395,31.7395,31.7199,31.7395,3800.0
2009-07-24 13:30:00,81.22,81.24,81.2,81.22,12300.0,31.7473,31.7551,31.7395,31.7473,12300.0
2009-07-24 13:35:00,81.22,81.33,81.2,81.33,10500.0,31.7473,31.7903,31.7395,31.7903,10500.0
2009-07-24 13:40:00,81.22,81.3,81.21,81.22,4600.0,31.7473,31.7786,31.7434,31.7473,4600.0
2009-07-24 13:45:00,81.22,81.22,81.2,81.2,7500.0,31.7473,31.7473,31.7395,31.7395,7500.0
2009-07-24 13:50:00,81.22,81.22,81.2,81.22,3200.0,31.7473,31.7473,31.7395,31.7473,3200.0
2009-07-24 13:55:00,81.21,81.28,81.2,81.2,6000.0,31.7434,31.7707,31.7395,31.7395,6000.0
2009-07-24 14:00:00,81.23,81.32,81.23,81.25,800.0,31.7512,31.7864,31.7512,31.759,800.0
2009-07-24 14:05:00,81.25,81.25,81.2,81.22,7300.0,31.759,31.759,31.7395,31.7473,7300.0
2009-07-24 14:10:00,81.22,81.37,81.22,81.29,10600.0,31.7473,31.8059,31.7473,31.7746,10600.0
2009-07-24 14:15:00,81.31,81.43,81.3,81.34,16800.0,31.7825,31.8294,31.7786,31.7942,16800.0
2009-07-24 14:20:00,81.32,81.4,81.31,81.32,6500.0,31.7864,31.8176,31.7825,31.7864,6500.0
2009-07-24 14:25:00,81.31,81.31,81.24,81.26,5500.0,31.7825,31.7825,31.7551,31.7629,5500.0
2009-07-24 14:30:00,81.26,81.31,81.25,81.25,7200.0,31.7629,31.7825,31.759,31.759,7200.0
2009-07-24 14:35:00,81.28,81.28,81.2,81.24,2000.0,31.7707,31.7707,31.7395,31.7551,2000.0
2009-07-24 14:40:00,81.2,81.21,81.2,81.21,3000.0,31.7395,31.7434,31.7395,31.7434,3000.0
2009-07-24 14:45:00,81.22,81.32,81.2,81.32,7700.0,31.7473,31.7864,31.7395,31.7864,7700.0
2009-07-24 14:50:00,81.37,81.6,81.37,81.4,29900.0,31.8059,31.8958,31.8059,31.8176,29900.0
2009-07-24 14:55:00,81.44,81.44,81.23,81.23,4500.0,31.8333,31.8333,31.7512,31.7512,4500.0
2009-07-24 15:00:00,81.22,81.24,81.2,81.2,5500.0,31.7473,31.7551,31.7395,31.7395,5500.0
2009-07-24 15:05:00,81.21,81.25,81.2,81.22,11400.0,31.7434,31.759,31.7395,31.7473,11400.0
2009-07-24 15:10:00,81.21,81.35,81.2,81.35,11500.0,31.7434,31.7981,31.7395,31.7981,11500.0
2009-07-24 15:15:00,81.35,81.36,81.2,81.22,3500.0,31.7981,31.802,31.7395,31.7473,3500.0
2009-07-24 15:20:00,81.33,81.41,81.22,81.41,2600.0,31.7903,31.8216,31.7473,31.8216,2600.0
2009-07-24 15:25:00,81.41,81.42,81.25,81.29,6200.0,31.8216,31.8255,31.759,31.7746,6200.0
2009-07-24 15:30:00,81.3,81.39,81.26,81.37,4900.0,31.7786,31.8137,31.7629,31.8059,4900.0
2009-07-24 15:35:00,81.37,81.55,81.34,81.55,10600.0,31.8059,31.8763,31.7942,31.8763,10600.0
2009-07-24 15:40:00,81.52,81.6,81.44,81.49,8300.0,31.8645,31.8958,31.8333,31.8528,8300.0
2009-07-24 15:45:00,81.46,81.6,81.46,81.59,3000.0,31.8411,31.8958,31.8411,31.8919,3000.0
2009-07-24 15:50:00,81.6,81.6,81.54,81.6,4400.0,31.8958,31.8958,31.8724,31.8958,4400.0
2009-07-24 15:55:00,81.62,81.83,81.56,81.83,14800.0,31.9036,31.9857,31.8802,31.9857,14800.0
2009-07-27 11:15:00,81.85,81.87,81.84,81.87,4200.0,31.9935,32.0014,31.9896,32.0014,4200.0
2009-07-27 11:20:00,81.87,81.88,81.86,81.87,2500.0,32.0014,32.0053,31.9974,32.0014,2500.0
2009-07-27 11:25:00,81.86,81.87,81.84,81.85,2000.0,31.9974,32.0014,31.9896,31.9935,2000.0
2009-07-27 11:30:00,81.85,81.85,81.85,81.85,2800.0,31.9935,31.9935,31.9935,31.9935,2800.0
2009-07-27 11:35:00,81.85,81.87,81.81,81.81,3900.0,31.9935,32.0014,31.9779,31.9779,3900.0
2009-07-27 11:40:00,81.82,81.82,81.81,81.82,2900.0,31.9818,31.9818,31.9779,31.9818,2900.0
2009-07-27 11:45:00,81.81,81.82,81.81,81.82,2400.0,31.9779,31.9818,31.9779,31.9818,2400.0
2009-07-27 11:50:00,81.82,81.82,81.8,81.82,3500.0,31.9818,31.9818,31.974,31.9818,3500.0
2009-07-27 11:55:00,81.84,81.84,81.83,81.84,2100.0,31.9896,31.9896,31.9857,31.9896,2100.0
2009-07-27 12:00:00,81.84,81.84,81.83,81.83,3400.0,31.9896,31.9896,31.9857,31.9857,3400.0
2009-07-27 12:05:00,81.84,81.89,81.84,81.86,2500.0,31.9896,32.0092,31.9896,31.9974,2500.0
2009-07-27 12:10:00,81.86,81.86,81.8,81.8,4400.0,31.9974,31.9974,31.974,31.974,4400.0
2009-07-27 12:15:00,81.82,81.82,81.8,81.8,2600.0,31.9818,31.9818,31.974,31.974,2600.0
2009-07-27 12:20:00,81.81,81.83,81.8,81.8,3700.0,31.9779,31.9857,31.974,31.974,3700.0
2009-07-27 12:25:00,81.82,81.82,81.8,81.8,800.0,31.9818,31.9818,31.974,31.974,800.0
2009-07-27 12:30:00,81.8,81.82,81.75,81.75,4800.0,31.974,31.9818,31.9545,31.9545,4800.0
2009-07-27 12:35:00,81.75,81.8,81.75,81.8,4400.0,31.9545,31.974,31.9545,31.974,4400.0
2009-07-27 12:40:00,81.79,81.8,81.79,81.8,2600.0,31.9701,31.974,31.9701,31.974,2600.0
2009-07-27 12:45:00,81.78,81.79,81.78,81.79,2900.0,31.9662,31.9701,31.9662,31.9701,2900.0
2009-07-27 12:50:00,81.78,81.8,81.76,81.76,3900.0,31.9662,31.974,31.9584,31.9584,3900.0
2009-07-27 12:55:00,81.78,81.79,81.78,81.79,1900.0,31.9662,31.9701,31.9662,31.9701,1900.0
2009-07-27 13:00:00,81.79,81.81,81.79,81.81,9300.0,31.9701,31.9779,31.9701,31.9779,9300.0
2009-07-27 13:05:00,81.81,81.83,81.8,81.83,7800.0,31.9779,31.9857,31.974,31.9857,7800.0
2009-07-27 13:10:00,81.83,81.97,81.83,81.97,6700.0,31.9857,32.0404,31.9857,32.0404,6700.0
2009-07-27 13:15:00,81.97,82.09,81.95,81.98,4800.0,32.0404,32.0873,32.0326,32.0444,4800.0
2009-07-27 13:20:00,82.01,82.08,81.92,82.01,10900.0,32.0561,32.0834,32.0209,32.0561,10900.0
2009-07-27 13:25:00,82.03,82.04,82.0,82.01,3800.0,32.0639,32.0678,32.0522,32.0561,3800.0
2009-07-27 13:30:00,82.0,82.04,82.0,82.0,9800.0,32.0522,32.0678,32.0522,32.0522,9800.0
2009-07-27 13:35:00,82.02,82.04,82.0,82.04,2300.0,32.06,32.0678,32.0522,32.0678,2300.0
2009-07-27 13:40:00,82.04,82.08,82.0,82.08,2800.0,32.0678,32.0834,32.0522,32.0834,2800.0
2009-07-27 13:45:00,82.08,82.1,82.04,82.1,4500.0,32.0834,32.0913,32.0678,32.0913,4500.0
2009-07-27 13:50:00,82.15,82.15,82.09,82.11,3800.0,32.1108,32.1108,32.0873,32.0952,3800.0
2009-07-27 13:55:00,82.09,82.1,82.0,82.03,3000.0,32.0873,32.0913,32.0522,32.0639,3000.0
2009-07-27 14:00:00,82.03,82.03,81.95,81.95,4400.0,32.0639,32.0639,32.0326,32.0326,4400.0
2009-07-27 14:05:00,82.01,82.08,82.0,82.01,10600.0,32.0561,32.0834,32.0522,32.0561,10600.0
2009-07-27 14:10:00,82.04,82.05,82.02,82.05,10100.0,32.0678,32.0717,32.06,32.0717,10100.0
2009-07-27 14:15:00,82.04,82.04,82.03,82.04,3100.0,32.0678,32.0678,32.0639,32.0678,3100.0
2009-07-27 14:20:00,82.03,82.04,82.02,82.03,5300.0,32.0639,32.0678,32.06,32.0639,5300.0
2009-07-27 14:25:00,82.03,82.03,82.02,82.03,17000.0,32.0639,32.0639,32.06,32.0639,17000.0
2009-07-27 14:30:00,82.03,82.05,82.02,82.03,17500.0,32.0639,32.0717,32.06,32.0639,17500.0
2009-07-27 14:35:00,82.02,82.03,82.0,82.0,13200.0,32.06,32.0639,32.0522,32.0522,13200.0
2009-07-27 14:40:00,82.0,82.0,81.86,81.9,14500.0,32.0522,32.0522,31.9974,32.0131,14500.0
2009-07-27 14:45:00,81.9,81.98,81.89,81.98,4100.0,32.0131,32.0444,32.0092,32.0444,4100.0
2009-07-27 14:50:00,81.97,81.97,81.91,81.97,10500.0,32.0404,32.0404,32.017,32.0404,10500.0
2009-07-27 14:55:00,81.95,81.99,81.88,81.98,3900.0,32.0326,32.0483,32.0053,32.0444,3900.0
2009-07-27 15:00:00,81.99,82.0,81.93,81.97,2800.0,32.0483,32.0522,32.0248,32.0404,2800.0
2009-07-27 15:05:00,82.0,82.0,81.9,81.93,5200.0,32.0522,32.0522,32.0131,32.0248,5200.0
2009-07-27 15:10:00,81.93,81.98,81.89,81.94,14100.0,32.0248,32.0444,32.0092,32.0287,14100.0
2009-07-27 15:15:00,81.94,82.0,81.9,81.98,19600.0,32.0287,32.0522,32.0131,32.0444,19600.0
2009-07-27 15:20:00,81.91,81.98,81.9,81.9,6800.0,32.017,32.0444,32.0131,32.0131,6800.0
2009-07-27 15:25:00,81.89,81.9,81.87,81.89,5200.0,32.0092,32.0131,32.0014,32.0092,5200.0
2009-07-27 15:30:00,81.9,82.03,81.9,81.92,5200.0,32.0131,32.0639,32.0131,32.0209,5200.0
2009-07-27 15:35:00,81.92,81.95,81.88,81.94,6500.0,32.0209,32.0326,32.0053,32.0287,6500.0
2009-07-27 15:40:00,81.93,81.93,81.87,81.92,8400.0,32.0248,32.0248,32.0014,32.0209,8400.0
2009-07-27 15:45:00,81.89,81.95,81.89,81.95,2800.0,32.0092,32.0326,32.0092,32.0326,2800.0
2009-07-27 15:50:00,81.97,82.0,81.9,82.0,10800.0,32.0404,32.0522,32.0131,32.0522,10800.0
2009-07-27 15:55:00,81.95,82.03,81.9,81.96,21100.0,32.0326,32.0639,32.0131,32.0365,21100.0
2009-07-28 09:30:00,82.14,82.18,81.8,82.12,10700.0,32.1069,32.1225,31.974,32.0991,10700.0
2009-07-28 09:35:00,82.07,82.15,82.04,82.05,4700.0,32.0795,32.1108,32.0678,32.0717,4700.0
2009-07-28 09:40:00,82.05,82.13,82.04,82.04,900.0,32.0717,32.103,32.0678,32.0678,900.0
2009-07-28 09:45:00,82.15,82.16,82.11,82.16,2200.0,32.1108,32.1147,32.0952,32.1147,2200.0
2009-07-28 09:50:00,82.21,82.26,82.17,82.26,4300.0,32.1343,32.1538,32.1186,32.1538,4300.0
2009-07-28 09:55:00,82.28,82.28,82.2,82.26,3200.0,32.1616,32.1616,32.1303,32.1538,3200.0
2009-07-28 10:00:00,82.21,82.25,82.06,82.1,8600.0,32.1343,32.1499,32.0756,32.0913,8600.0
2009-07-28 10:05:00,82.09,82.16,82.06,82.15,3400.0,32.0873,32.1147,32.0756,32.1108,3400.0
2009-07-28 10:10:00,82.1,82.12,82.04,82.12,1100.0,32.0913,32.0991,32.0678,32.0991,1100.0
2009-07-28 10:15:00,82.04,82.07,82.0,82.01,6400.0,32.0678,32.0795,32.0522,32.0561,6400.0
2009-07-28 10:20:00,82.03,82.1,82.03,82.1,4200.0,32.0639,32.0913,32.0639,32.0913,4200.0
2009-07-28 10:25:00,82.06,82.09,82.02,82.09,2500.0,32.0756,32.0873,32.06,32.0873,2500.0
2009-07-28 10:30:00,82.04,82.09,82.04,82.06,1200.0,32.0678,32.0873,32.0678,32.0756,1200.0
2009-07-28 10:35:00,82.06,82.14,82.05,82.13,11600.0,32.0756,32.1069,32.0717,32.103,11600.0
2009-07-28 10:40:00,82.14,82.16,82.1,82.14,8000.0,32.1069,32.1147,32.0913,32.1069,8000.0
2009-07-28 10:45:00,82.14,82.17,82.12,82.15,7000.0,32.1069,32.1186,32.0991,32.1108,7000.0
2009-07-28 10:50:00,82.14,82.18,82.1,82.18,13600.0,32.1069,32.1225,32.0913,32.1225,13600.0
2009-07-28 10:55:00,82.12,82.18,82.12,82.16,1900.0,32.0991,32.1225,32.0991,32.1147,1900.0
2009-07-28 11:00:00,82.19,82.25,82.18,82.25,1900.0,32.1264,32.1499,32.1225,32.1499,1900.0
2009-07-28 11:05:00,82.22,82.25,82.2,82.23,3100.0,32.1382,32.1499,32.1303,32.1421,3100.0
2009-07-28 11:10:00,82.2,82.25,82.2,82.24,2200.0,32.1303,32.1499,32.1303,32.146,2200.0
2009-07-28 11:15:00,82.21,82.35,82.21,82.34,5600.0,32.1343,32.189,32.1343,32.1851,5600.0
2009-07-28 11:20:00,82.32,82.35,82.32,82.34,2800.0,32.1773,32.189,32.1773,32.1851,2800.0
2009-07-28 11:25:00,82.35,82.35,82.26,82.3,4200.0,32.189,32.189,32.1538,32.1694,4200.0
2009-07-28 11:30:00,82.31,82.31,82.24,82.28,1400.0,32.1733,32.1733,32.146,32.1616,1400.0
2009-07-28 11:35:00,82.22,82.28,82.07,82.15,9400.0,32.1382,32.1616,32.0795,32.1108,9400.0
2009-07-28 11:40:00,82.11,82.12,81.95,81.95,21300.0,32.0952,32.0991,32.0326,32.0326,21300.0
2009-07-28 11:45:00,82.0,82.04,81.97,82.03,13700.0,32.0522,32.0678,32.0404,32.0639,13700.0
2009-07-28 11:50:00,81.98,82.04,81.9,82.04,15500.0,32.0444,32.0678,32.0131,32.0678,15500.0
2009-07-28 11:55:00,82.02,82.03,81.93,82.03,2900.0,32.06,32.0639,32.0248,32.0639,2900.0
2009-07-28 12:00:00,81.99,82.03,81.99,81.99,1100.0,32.0483,32.0639,32.0483,32.0483,1100.0
2009-07-28 12:05:00,81.99,82.03,81.99,82.03,500.0,32.0483,32.0639,32.0483,32.0639,500.0
2009-07-28 12:10:00,82.03,82.03,82.03,82.03,7200.0,32.0639,32.0639,32.0639,32.0639,7200.0
2009-07-28 12:15:00,82.03,82.03,82.02,82.03,800.0,32.0639,32.0639,32.06,32.0639,800.0
2009-07-28 12:20:00,82.03,82.03,82.03,82.03,1900.0,32.0639,32.0639,32.0639,32.0639,1900.0
2009-07-28 12:25:00,82.03,82.03,81.91,81.95,8600.0,32.0639,32.0639,32.017,32.0326,8600.0
2009-07-28 12:30:00,81.93,81.99,81.91,81.99,38700.0,32.0248,32.0483,32.017,32.0483,38700.0
2009-07-28 12:35:00,81.99,82.0,81.99,82.0,8900.0,32.0483,32.0522,32.0483,32.0522,8900.0
2009-07-28 12:40:00,82.03,82.03,81.97,82.0,7900.0,32.0639,32.0639,32.0404,32.0522,7900.0
2009-07-28 12:45:00,82.0,82.03,81.97,82.02,3000.0,32.0522,32.0639,32.0404,32.06,3000.0
2009-07-28 12:50:00,82.0,82.03,82.0,82.02,1800.0,32.0522,32.0639,32.0522,32.06,1800.0
2009-07-28 12:55:00,82.03,82.03,82.03,82.03,1800.0,32.0639,32.0639,32.0639,32.0639,1800.0
2009-07-28 13:00:00,82.03,82.03,81.99,82.02,11100.0,32.0639,32.0639,32.0483,32.06,11100.0
2009-07-28 13:05:00,82.0,82.05,82.0,82.05,23600.0,32.0522,32.0717,32.0522,32.0717,23600.0
2009-07-28 13:10:00,82.05,82.05,82.05,82.05,5200.0,32.0717,32.0717,32.0717,32.0717,5200.0
2009-07-28 13:15:00,82.05,82.06,82.04,82.04,4000.0,32.0717,32.0756,32.0678,32.0678,4000.0
2009-07-28 13:20:00,82.05,82.07,82.05,82.07,6500.0,32.0717,32.0795,32.0717,32.0795,6500.0
2009-07-28 13:25:00,82.07,82.12,82.07,82.12,4700.0,32.0795,32.0991,32.0795,32.0991,4700.0
2009-07-28 13:30:00,82.12,82.2,82.12,82.19,5100.0,32.0991,32.1303,32.0991,32.1264,5100.0
2009-07-28 13:35:00,82.2,82.23,82.17,82.23,5400.0,32.1303,32.1421,32.1186,32.1421,5400.0
2009-07-28 13:40:00,82.2,82.2,82.17,82.2,3100.0,32.1303,32.1303,32.1186,32.1303,3100.0
2009-07-28 13:45:00,82.2,82.27,82.19,82.25,4200.0,32.1303,32.1577,32.1264,32.1499,4200.0
2009-07-28 13:50:00,82.23,82.33,82.21,82.33,8100.0,32.1421,32.1812,32.1343,32.1812,8100.0
2009-07-28 13:55:00,82.33,82.34,82.24,82.34,6200.0,32.1812,32.1851,32.146,32.1851,6200.0
2009-07-28 14:00:00,82.32,82.35,82.3,82.35,5300.0,32.1773,32.189,32.1694,32.189,5300.0
2009-07-28 14:05:00,82.32,82.39,82.31,82.37,4100.0,32.1773,32.2046,32.1733,32.1968,4100.0
2009-07-28 14:10:00,82.37,82.42,82.37,82.41,3800.0,32.1968,32.2163,32.1968,32.2124,3800.0
2009-07-28 14:15:00,82.41,82.41,82.39,82.4,7100.0,32.2124,32.2124,32.2046,32.2085,7100.0
2009-07-28 14:20:00,82.4,82.41,82.32,82.36,8600.0,32.2085,32.2124,32.1773,32.1929,8600.0
2009-07-28 14:25:00,82.4,82.4,82.3,82.33,16400.0,32.2085,32.2085,32.1694,32.1812,16400.0
2009-07-28 14:30:00,82.35,82.38,82.29,82.29,2900.0,32.189,32.2007,32.1655,32.1655,2900.0
2009-07-28 14:35:00,82.34,82.34,82.28,82.33,7300.0,32.1851,32.1851,32.1616,32.1812,7300.0
2009-07-28 14:40:00,82.31,82.32,82.22,82.24,9500.0,32.1733,32.1773,32.1382,32.146,9500.0
2009-07-28 14:45:00,82.33,82.34,82.22,82.32,20300.0,32.1812,32.1851,32.1382,32.1773,20300.0
2009-07-28 14:50:00,82.34,82.38,82.23,82.23,12500.0,32.1851,32.2007,32.1421,32.1421,12500.0
2009-07-28 14:55:00,82.22,82.25,82.19,82.2,5700.0,32.1382,32.1499,32.1264,32.1303,5700.0
2009-07-28 15:00:00,82.19,82.25,82.18,82.2,17600.0,32.1264,32.1499,32.1225,32.1303,17600.0
2009-07-28 15:05:00,82.2,82.2,82.19,82.2,1800.0,32.1303,32.1303,32.1264,32.1303,1800.0
2009-07-28 15:10:00,82.19,82.2,82.12,82.2,900.0,32.1264,32.1303,32.0991,32.1303,900.0
2009-07-28 15:15:00,82.16,82.16,82.11,82.16,4800.0,32.1147,32.1147,32.0952,32.1147,4800.0
2009-07-28 15:20:00,82.16,82.27,82.1,82.27,5700.0,32.1147,32.1577,32.0913,32.1577,5700.0
2009-07-28 15:25:00,82.15,82.3,82.1,82.13,2700.0,32.1108,32.1694,32.0913,32.103,2700.0
2009-07-28 15:30:00,82.14,82.18,82.13,82.16,2600.0,32.1069,32.1225,32.103,32.1147,2600.0
2009-07-28 15:35:00,82.16,82.17,82.07,82.07,7800.0,32.1147,32.1186,32.0795,32.0795,7800.0
2009-07-28 15:40:00,82.14,82.14,82.08,82.14,3700.0,32.1069,32.1069,32.0834,32.1069,3700.0
2009-07-28 15:45:00,82.11,82.14,82.08,82.1,8800.0,32.0952,32.1069,32.0834,32.0913,8800.0
2009-07-28 15:50:00,82.1,82.14,82.09,82.14,13300.0,32.0913,32.1069,32.0873,32.1069,13300.0
2009-07-28 15:55:00,82.13,82.14,82.04,82.1,10700.0,32.103,32.1069,32.0678,32.0913,10700.0
2009-07-29 09:30:00,82.44,82.44,82.08,82.1,45400.0,32.2242,32.2242,32.0834,32.0913,45400.0
2009-07-29 09:35:00,82.1,82.2,82.09,82.1,8800.0,32.0913,32.1303,32.0873,32.0913,8800.0
2009-07-29 09:40:00,82.11,82.12,82.09,82.09,8200.0,32.0952,32.0991,32.0873,32.0873,8200.0
2009-07-29 09:45:00,82.09,82.1,82.06,82.07,5200.0,32.0873,32.0913,32.0756,32.0795,5200.0
2009-07-29 09:50:00,82.09,82.1,82.07,82.09,7300.0,32.0873,32.0913,32.0795,32.0873,7300.0
2009-07-29 09:55:00,82.09,82.1,82.08,82.1,10200.0,32.0873,32.0913,32.0834,32.0913,10200.0
2009-07-29 10:00:00,82.1,82.11,82.07,82.07,9200.0,32.0913,32.0952,32.0795,32.0795,9200.0
2009-07-29 10:05:00,82.09,82.11,82.08,82.08,13500.0,32.0873,32.0952,32.0834,32.0834,13500.0
2009-07-29 10:10:00,82.08,82.12,82.08,82.1,40100.0,32.0834,32.0991,32.0834,32.0913,40100.0
2009-07-29 10:15:00,82.11,82.18,82.1,82.13,16600.0,32.0952,32.1225,32.0913,32.103,16600.0
2009-07-29 10:20:00,82.13,82.2,82.12,82.19,6300.0,32.103,32.1303,32.0991,32.1264,6300.0
2009-07-29 10:25:00,82.19,82.29,82.17,82.29,9200.0,32.1264,32.1655,32.1186,32.1655,9200.0
2009-07-29 10:30:00,82.27,82.28,82.22,82.25,5900.0,32.1577,32.1616,32.1382,32.1499,5900.0
2009-07-29 10:35:00,82.27,82.38,82.22,82.23,10900.0,32.1577,32.2007,32.1382,32.1421,10900.0
2009-07-29 10:40:00,82.25,82.3,82.25,82.27,14500.0,32.1499,32.1694,32.1499,32.1577,14500.0
2009-07-29 10:45:00,82.27,82.38,82.24,82.37,11800.0,32.1577,32.2007,32.146,32.1968,11800.0
2009-07-29 10:50:00,82.38,82.39,82.31,82.33,8000.0,32.2007,32.2046,32.1733,32.1812,8000.0
2009-07-29 10:55:00,82.32,82.38,82.31,82.38,3700.0,32.1773,32.2007,32.1733,32.2007,3700.0
2009-07-29 11:00:00,82.39,82.39,82.27,82.31,7800.0,32.2046,32.2046,32.1577,32.1733,7800.0
2009-07-29 11:05:00,82.32,82.35,82.28,82.28,2100.0,32.1773,32.189,32.1616,32.1616,2100.0
2009-07-29 11:10:00,82.3,82.3,82.28,82.29,1600.0,32.1694,32.1694,32.1616,32.1655,1600.0
2009-07-29 11:15:00,82.31,82.33,82.28,82.29,6300.0,32.1733,32.1812,32.1616,32.1655,6300.0
2009-07-29 11:20:00,82.29,82.34,82.29,82.29,8800.0,32.1655,32.1851,32.1655,32.1655,8800.0
2009-07-29 11:25:00,82.3,82.34,82.29,82.34,5000.0,32.1694,32.1851,32.1655,32.1851,5000.0
2009-07-29 11:30:00,82.35,82.35,82.34,82.35,6400.0,32.189,32.189,32.1851,32.189,6400.0
2009-07-29 11:35:00,82.35,82.35,82.33,82.33,2800.0,32.189,32.189,32.1812,32.1812,2800.0
2009-07-29 11:40:00,82.31,82.33,82.28,82.31,4600.0,32.1733,32.1812,32.1616,32.1733,4600.0
2009-07-29 11:45:00,82.31,82.34,82.31,82.34,4500.0,32.1733,32.1851,32.1733,32.1851,4500.0
2009-07-29 11:50:00,82.33,82.34,82.3,82.34,6900.0,32.1812,32.1851,32.1694,32.1851,6900.0
2009-07-29 11:55:00,82.34,82.37,82.33,82.37,5800.0,32.1851,32.1968,32.1812,32.1968,5800.0
2009-07-29 12:00:00,82.37,82.39,82.36,82.38,1700.0,32.1968,32.2046,32.1929,32.2007,1700.0
2009-07-29 12:05:00,82.39,82.42,82.38,82.42,5100.0,32.2046,32.2163,32.2007,32.2163,5100.0
2009-07-29 12:10:00,82.42,82.44,82.41,82.44,5700.0,32.2163,32.2242,32.2124,32.2242,5700.0
2009-07-29 12:15:00,82.44,82.57,82.44,82.46,12800.0,32.2242,32.275,32.2242,32.232,12800.0
2009-07-29 12:20:00,82.46,82.59,82.46,82.59,6800.0,32.232,32.2828,32.232,32.2828,6800.0
2009-07-29 12:25:00,82.59,82.66,82.57,82.61,12400.0,32.2828,32.3102,32.275,32.2906,12400.0
2009-07-29 12:30:00,82.63,82.66,82.48,82.51,9600.0,32.2984,32.3102,32.2398,32.2515,9600.0
2009-07-29 12:35:00,82.51,82.51,82.45,82.46,2200.0,32.2515,32.2515,32.2281,32.232,2200.0
2009-07-29 12:40:00,82.42,82.51,82.42,82.47,1400.0,32.2163,32.2515,32.2163,32.2359,1400.0
2009-07-29 12:45:00,82.48,82.48,82.45,82.45,2200.0,32.2398,32.2398,32.2281,32.2281,2200.0
2009-07-29 12:50:00,82.44,82.46,82.44,82.44,6100.0,32.2242,32.232,32.2242,32.2242,6100.0
2009-07-29 12:55:00,82.44,82.46,82.36,82.43,10100.0,32.2242,32.232,32.1929,32.2202,10100.0
2009-07-29 13:00:00,82.4,82.41,82.35,82.35,3200.0,32.2085,32.2124,32.189,32.189,3200.0
2009-07-29 13:05:00,82.36,82.4,82.34,82.37,4800.0,32.1929,32.2085,32.1851,32.1968,4800.0
2009-07-29 13:10:00,82.4,82.4,82.39,82.4,3400.0,32.2085,32.2085,32.2046,32.2085,3400.0
2009-07-29 13:15:00,82.4,82.4,82.37,82.39,1500.0,32.2085,32.2085,32.1968,32.2046,1500.0
2009-07-29 13:20:00,82.4,82.4,82.39,82.39,1900.0,32.2085,32.2085,32.2046,32.2046,1900.0
2009-07-29 13:25:00,82.38,82.4,82.35,82.4,1700.0,32.2007,32.2085,32.189,32.2085,1700.0
2009-07-29 13:30:00,82.4,82.4,82.35,82.35,1400.0,32.2085,32.2085,32.189,32.189,1400.0
2009-07-29 13:35:00,82.37,82.37,82.35,82.36,4000.0,32.1968,32.1968,32.189,32.1929,4000.0
2009-07-29 13:40:00,82.34,82.4,82.34,82.36,5400.0,32.1851,32.2085,32.1851,32.1929,5400.0
2009-07-29 13:45:00,82.38,82.6,82.35,82.54,35200.0,32.2007,32.2867,32.189,32.2632,35200.0
2009-07-29 13:50:00,82.54,82.76,82.53,82.64,30900.0,32.2632,32.3492,32.2593,32.3023,30900.0
2009-07-29 13:55:00,82.64,82.64,82.5,82.51,13600.0,32.3023,32.3023,32.2476,32.2515,13600.0
2009-07-29 14:00:00,82.51,82.54,82.5,82.52,10800.0,32.2515,32.2632,32.2476,32.2554,10800.0
2009-07-29 14:05:00,82.52,82.52,82.5,82.51,5000.0,32.2554,32.2554,32.2476,32.2515,5000.0
2009-07-29 14:10:00,82.51,82.54,82.5,82.54,4700.0,32.2515,32.2632,32.2476,32.2632,4700.0
2009-07-29 14:15:00,82.55,82.55,82.52,82.55,3600.0,32.2672,32.2672,32.2554,32.2672,3600.0
2009-07-29 14:20:00,82.55,82.55,82.5,82.52,3400.0,32.2672,32.2672,32.2476,32.2554,3400.0
2009-07-29 14:25:00,82.52,82.52,82.51,82.52,1100.0,32.2554,32.2554,32.2515,32.2554,1100.0
2009-07-29 14:30:00,82.52,82.53,82.52,82.52,8500.0,32.2554,32.2593,32.2554,32.2554,8500.0
2009-07-29 14:35:00,82.5,82.52,82.37,82.4,4700.0,32.2476,32.2554,32.1968,32.2085,4700.0
2009-07-29 14:40:00,82.4,82.4,82.38,82.4,4100.0,32.2085,32.2085,32.2007,32.2085,4100.0
2009-07-29 14:45:00,82.4,82.4,82.38,82.4,1600.0,32.2085,32.2085,32.2007,32.2085,1600.0
2009-07-29 14:50:00,82.37,82.38,82.37,82.38,1200.0,32.1968,32.2007,32.1968,32.2007,1200.0
2009-07-29 14:55:00,82.36,82.4,82.36,82.4,3400.0,32.1929,32.2085,32.1929,32.2085,3400.0
2009-07-29 15:00:00,82.4,82.41,82.35,82.38,9900.0,32.2085,32.2124,32.189,32.2007,9900.0
2009-07-29 15:05:00,82.38,82.38,82.35,82.38,1100.0,32.2007,32.2007,32.189,32.2007,1100.0
2009-07-29 15:10:00,82.35,82.38,82.35,82.36,1000.0,32.189,32.2007,32.189,32.1929,1000.0
2009-07-29 15:15:00,82.38,82.4,82.38,82.39,2700.0,32.2007,32.2085,32.2007,32.2046,2700.0
2009-07-29 15:20:00,82.39,82.41,82.39,82.41,5900.0,32.2046,32.2124,32.2046,32.2124,5900.0
2009-07-29 15:25:00,82.41,82.41,82.4,82.4,3600.0,32.2124,32.2124,32.2085,32.2085,3600.0
2009-07-29 15:30:00,82.41,82.41,82.41,82.41,1400.0,32.2124,32.2124,32.2124,32.2124,1400.0
2009-07-29 15:35:00,82.4,82.43,82.4,82.43,5800.0,32.2085,32.2202,32.2085,32.2202,5800.0
2009-07-29 15:40:00,82.43,82.43,82.4,82.41,2300.0,32.2202,32.2202,32.2085,32.2124,2300.0
2009-07-29 15:45:00,82.41,82.46,82.4,82.46,13100.0,32.2124,32.232,32.2085,32.232,13100.0
2009-07-29 15:50:00,82.49,82.49,82.42,82.45,8100.0,32.2437,32.2437,32.2163,32.2281,8100.0
2009-07-29 15:55:00,82.42,82.46,82.41,82.42,8400.0,32.2163,32.232,32.2124,32.2163,8400.0
2009-07-30 09:30:00,82.85,83.0,82.65,82.91,15400.0,32.3844,32.4431,32.3062,32.4079,15400.0
2009-07-30 09:35:00,82.95,82.97,82.92,82.95,13000.0,32.4235,32.4313,32.4118,32.4235,13000.0
2009-07-30 09:40:00,82.93,83.28,82.93,83.14,14500.0,32.4157,32.5525,32.4157,32.4978,14500.0
2009-07-30 09:45:00,83.17,83.18,82.98,83.0,11500.0,32.5095,32.5134,32.4352,32.4431,11500.0
2009-07-30 09:50:00,83.05,83.18,83.05,83.07,13000.0,32.4626,32.5134,32.4626,32.4704,13000.0
2009-07-30 09:55:00,83.16,83.31,83.11,83.26,27700.0,32.5056,32.5642,32.486,32.5447,27700.0
2009-07-30 10:00:00,83.23,83.33,83.1,83.16,15900.0,32.533,32.572,32.4821,32.5056,15900.0
2009-07-30 10:05:00,83.16,83.22,83.16,83.22,4900.0,32.5056,32.529,32.5056,32.529,4900.0
2009-07-30 10:10:00,83.27,83.35,83.21,83.28,9900.0,32.5486,32.5799,32.5251,32.5525,9900.0
2009-07-30 10:15:00,83.28,83.37,83.25,83.32,14000.0,32.5525,32.5877,32.5408,32.5681,14000.0
2009-07-30 10:20:00,83.3,83.38,83.28,83.38,28900.0,32.5603,32.5916,32.5525,32.5916,28900.0
2009-07-30 10:25:00,83.39,83.4,83.26,83.4,6500.0,32.5955,32.5994,32.5447,32.5994,6500.0
2009-07-30 10:30:00,83.43,83.49,83.39,83.4,26200.0,32.6111,32.6346,32.5955,32.5994,26200.0
2009-07-30 10:35:00,83.4,83.48,83.39,83.42,6000.0,32.5994,32.6307,32.5955,32.6072,6000.0
2009-07-30 10:40:00,83.4,83.49,83.4,83.4,11100.0,32.5994,32.6346,32.5994,32.5994,11100.0
2009-07-30 10:45:00,83.4,83.55,83.38,83.48,42400.0,32.5994,32.658,32.5916,32.6307,42400.0
2009-07-30 10:50:00,83.48,83.48,83.46,83.47,11900.0,32.6307,32.6307,32.6229,32.6268,11900.0
2009-07-30 10:55:00,83.46,83.49,83.46,83.47,10500.0,32.6229,32.6346,32.6229,32.6268,10500.0
2009-07-30 11:00:00,83.47,83.47,83.46,83.47,7100.0,32.6268,32.6268,32.6229,32.6268,7100.0
2009-07-30 11:05:00,83.46,83.47,83.43,83.46,7700.0,32.6229,32.6268,32.6111,32.6229,7700.0
2009-07-30 11:10:00,83.45,83.46,83.43,83.46,7500.0,32.6189,32.6229,32.6111,32.6229,7500.0
2009-07-30 11:15:00,83.46,83.46,83.45,83.45,3200.0,32.6229,32.6229,32.6189,32.6189,3200.0
2009-07-30 11:20:00,83.44,83.46,83.42,83.45,11500.0,32.615,32.6229,32.6072,32.6189,11500.0
2009-07-30 11:25:00,83.43,83.44,83.4,83.42,22700.0,32.6111,32.615,32.5994,32.6072,22700.0
2009-07-30 11:30:00,83.41,83.43,83.4,83.42,21700.0,32.6033,32.6111,32.5994,32.6072,21700.0
2009-07-30 11:35:00,83.43,83.44,83.39,83.39,23700.0,32.6111,32.615,32.5955,32.5955,23700.0
2009-07-30 11:40:00,83.4,83.44,83.39,83.39,7700.0,32.5994,32.615,32.5955,32.5955,7700.0
2009-07-30 11:45:00,83.39,83.43,83.37,83.39,7100.0,32.5955,32.6111,32.5877,32.5955,7100.0
2009-07-30 11:50:00,83.42,83.44,83.39,83.44,15000.0,32.6072,32.615,32.5955,32.615,15000.0
2009-07-30 11:55:00,83.44,83.45,83.37,83.42,10800.0,32.615,32.6189,32.5877,32.6072,10800.0
2009-07-30 12:00:00,83.43,83.46,83.42,83.43,9200.0,32.6111,32.6229,32.6072,32.6111,9200.0
2009-07-30 12:05:00,83.45,83.49,83.37,83.39,20900.0,32.6189,32.6346,32.5877,32.5955,20900.0
2009-07-30 12:10:00,83.43,83.46,83.42,83.45,2100.0,32.6111,32.6229,32.6072,32.6189,2100.0
2009-07-30 12:15:00,83.45,83.51,83.4,83.4,6900.0,32.6189,32.6424,32.5994,32.5994,6900.0
2009-07-30 12:20:00,83.43,83.44,83.37,83.43,2400.0,32.6111,32.615,32.5877,32.6111,2400.0
2009-07-30 12:25:00,83.41,83.5,83.4,83.43,14000.0,32.6033,32.6385,32.5994,32.6111,14000.0
2009-07-30 12:30:00,83.48,83.52,83.42,83.51,6800.0,32.6307,32.6463,32.6072,32.6424,6800.0
2009-07-30 12:35:00,83.46,83.52,83.42,83.52,1900.0,32.6229,32.6463,32.6072,32.6463,1900.0
2009-07-30 12:40:00,83.52,83.54,83.46,83.46,2100.0,32.6463,32.6541,32.6229,32.6229,2100.0
2009-07-30 12:45:00,83.47,83.48,83.4,83.4,2900.0,32.6268,32.6307,32.5994,32.5994,2900.0
2009-07-30 12:50:00,83.46,83.49,83.42,83.49,7000.0,32.6229,32.6346,32.6072,32.6346,7000.0
2009-07-30 12:55:00,83.49,83.49,83.47,83.49,5400.0,32.6346,32.6346,32.6268,32.6346,5400.0
2009-07-30 13:00:00,83.44,83.49,83.39,83.48,10700.0,32.615,32.6346,32.5955,32.6307,10700.0
2009-07-30 13:05:00,83.49,83.49,83.46,83.49,3400.0,32.6346,32.6346,32.6229,32.6346,3400.0
2009-07-30 13:10:00,83.48,83.49,83.46,83.46,20400.0,32.6307,32.6346,32.6229,32.6229,20400.0
2009-07-30 13:15:00,83.49,83.49,83.46,83.46,3100.0,32.6346,32.6346,32.6229,32.6229,3100.0
2009-07-30 13:20:00,83.49,83.49,83.46,83.49,1100.0,32.6346,32.6346,32.6229,32.6346,1100.0
2009-07-30 13:25:00,83.49,83.49,83.46,83.49,5500.0,32.6346,32.6346,32.6229,32.6346,5500.0
2009-07-30 13:30:00,83.47,83.49,83.47,83.47,2000.0,32.6268,32.6346,32.6268,32.6268,2000.0
2009-07-30 13:35:00,83.49,83.49,83.48,83.49,19400.0,32.6346,32.6346,32.6307,32.6346,19400.0
2009-07-30 13:40:00,83.49,83.64,83.49,83.64,7800.0,32.6346,32.6932,32.6346,32.6932,7800.0
2009-07-30 13:45:00,83.61,83.71,83.57,83.67,12300.0,32.6815,32.7206,32.6659,32.7049,12300.0
2009-07-30 13:50:00,83.67,83.73,83.66,83.68,6500.0,32.7049,32.7284,32.701,32.7088,6500.0
2009-07-30 13:55:00,83.66,83.71,83.66,83.69,5600.0,32.701,32.7206,32.701,32.7128,5600.0
2009-07-30 14:00:00,83.68,83.7,83.66,83.7,6300.0,32.7088,32.7167,32.701,32.7167,6300.0
2009-07-30 14:05:00,83.71,83.73,83.66,83.66,15800.0,32.7206,32.7284,32.701,32.701,15800.0
2009-07-30 14:10:00,83.66,83.78,83.66,83.74,9800.0,32.701,32.7479,32.701,32.7323,9800.0
2009-07-30 14:15:00,83.73,83.78,83.73,83.78,2900.0,32.7284,32.7479,32.7284,32.7479,2900.0
2009-07-30 14:20:00,83.76,83.78,83.73,83.77,4700.0,32.7401,32.7479,32.7284,32.744,4700.0
2009-07-30 14:25:00,83.77,83.78,83.73,83.77,13900.0,32.744,32.7479,32.7284,32.744,13900.0
2009-07-30 14:30:00,83.77,83.77,83.71,83.75,2600.0,32.744,32.744,32.7206,32.7362,2600.0
2009-07-30 14:35:00,83.74,83.77,83.73,83.77,2600.0,32.7323,32.744,32.7284,32.744,2600.0
2009-07-30 14:40:00,83.77,83.79,83.77,83.77,3500.0,32.744,32.7518,32.744,32.744,3500.0
2009-07-30 14:45:00,83.79,83.79,83.74,83.78,4000.0,32.7518,32.7518,32.7323,32.7479,4000.0
2009-07-30 14:50:00,83.79,83.79,83.75,83.78,5700.0,32.7518,32.7518,32.7362,32.7479,5700.0
2009-07-30 14:55:00,83.76,83.81,83.76,83.79,26000.0,32.7401,32.7597,32.7401,32.7518,26000.0
2009-07-30 15:00:00,83.8,83.83,83.8,83.83,7800.0,32.7558,32.7675,32.7558,32.7675,7800.0
2009-07-30 15:05:00,83.83,83.83,83.73,83.78,5000.0,32.7675,32.7675,32.7284,32.7479,5000.0
2009-07-30 15:10:00,83.78,83.78,83.73,83.76,10000.0,32.7479,32.7479,32.7284,32.7401,10000.0
2009-07-30 15:15:00,83.76,83.8,83.71,83.78,4900.0,32.7401,32.7558,32.7206,32.7479,4900.0
2009-07-30 15:20:00,83.78,83.8,83.76,83.76,12200.0,32.7479,32.7558,32.7401,32.7401,12200.0
2009-07-30 15:25:00,83.77,83.8,83.77,83.8,16900.0,32.744,32.7558,32.744,32.7558,16900.0
2009-07-30 15:30:00,83.8,83.87,83.78,83.79,30800.0,32.7558,32.7831,32.7479,32.7518,30800.0
2009-07-30 15:35:00,83.81,83.91,83.81,83.88,13600.0,32.7597,32.7988,32.7597,32.787,13600.0
2009-07-30 15:40:00,83.86,83.88,83.78,83.78,5500.0,32.7792,32.787,32.7479,32.7479,5500.0
2009-07-30 15:45:00,83.78,83.79,83.75,83.79,6000.0,32.7479,32.7518,32.7362,32.7518,6000.0
2009-07-30 15:50:00,83.79,83.79,83.75,83.75,6900.0,32.7518,32.7518,32.7362,32.7362,6900.0
2009-07-30 15:55:00,83.74,83.75,83.13,83.36,41100.0,32.7323,32.7362,32.4939,32.5838,41100.0
2009-07-31 09:30:00,83.7,83.75,83.38,83.71,35800.0,32.7167,32.7362,32.5916,32.7206,35800.0
2009-07-31 09:35:00,83.74,83.78,83.71,83.78,4200.0,32.7323,32.7479,32.7206,32.7479,4200.0
2009-07-31 09:40:00,83.78,83.99,83.74,83.88,8100.0,32.7479,32.83,32.7323,32.787,8100.0
2009-07-31 09:45:00,83.89,84.0,83.89,84.0,10900.0,32.7909,32.8339,32.7909,32.8339,10900.0
2009-07-31 09:50:00,84.0,84.0,83.92,83.98,5900.0,32.8339,32.8339,32.8027,32.8261,5900.0
2009-07-31 09:55:00,83.98,84.02,83.95,84.02,5500.0,32.8261,32.8417,32.8144,32.8417,5500.0
2009-07-31 10:00:00,84.03,84.06,84.0,84.02,11900.0,32.8457,32.8574,32.8339,32.8417,11900.0
2009-07-31 10:05:00,84.07,84.08,83.95,83.95,8500.0,32.8613,32.8652,32.8144,32.8144,8500.0
2009-07-31 10:10:00,84.0,84.07,83.95,84.05,6900.0,32.8339,32.8613,32.8144,32.8535,6900.0
2009-07-31 10:15:00,84.02,84.07,84.0,84.03,3000.0,32.8417,32.8613,32.8339,32.8457,3000.0
2009-07-31 10:20:00,84.03,84.14,84.03,84.08,16900.0,32.8457,32.8887,32.8457,32.8652,16900.0
2009-07-31 10:25:00,84.07,84.13,84.07,84.07,5100.0,32.8613,32.8847,32.8613,32.8613,5100.0
2009-07-31 10:30:00,84.07,84.12,84.07,84.09,9900.0,32.8613,32.8808,32.8613,32.8691,9900.0
2009-07-31 10:35:00,84.07,84.1,84.04,84.06,16700.0,32.8613,32.873,32.8496,32.8574,16700.0
2009-07-31 10:40:00,84.06,84.1,84.06,84.1,11400.0,32.8574,32.873,32.8574,32.873,11400.0
2009-07-31 10:45:00,84.1,84.1,84.05,84.08,13800.0,32.873,32.873,32.8535,32.8652,13800.0
2009-07-31 10:50:00,84.09,84.1,84.0,84.0,5700.0,32.8691,32.873,32.8339,32.8339,5700.0
2009-07-31 10:55:00,84.02,84.07,83.93,83.93,4300.0,32.8417,32.8613,32.8066,32.8066,4300.0
2009-07-31 11:00:00,83.97,84.0,83.9,83.9,7900.0,32.8222,32.8339,32.7948,32.7948,7900.0
2009-07-31 11:05:00,83.9,83.94,83.88,83.92,6400.0,32.7948,32.8105,32.787,32.8027,6400.0
2009-07-31 11:10:00,83.94,83.97,83.93,83.97,3500.0,32.8105,32.8222,32.8066,32.8222,3500.0
2009-07-31 11:15:00,83.94,84.0,83.92,83.94,5200.0,32.8105,32.8339,32.8027,32.8105,5200.0
2009-07-31 11:20:00,84.0,84.0,83.97,83.99,8100.0,32.8339,32.8339,32.8222,32.83,8100.0
2009-07-31 11:25:00,84.02,84.06,83.97,84.05,8100.0,32.8417,32.8574,32.8222,32.8535,8100.0
2009-07-31 11:30:00,84.04,84.12,84.02,84.1,8000.0,32.8496,32.8808,32.8417,32.873,8000.0
2009-07-31 11:35:00,84.1,84.1,84.05,84.05,6200.0,32.873,32.873,32.8535,32.8535,6200.0
2009-07-31 11:40:00,84.05,84.06,84.03,84.05,2800.0,32.8535,32.8574,32.8457,32.8535,2800.0
2009-07-31 11:45:00,84.05,84.05,83.94,84.0,12100.0,32.8535,32.8535,32.8105,32.8339,12100.0
2009-07-31 11:50:00,84.0,84.0,83.95,84.0,8500.0,32.8339,32.8339,32.8144,32.8339,8500.0
2009-07-31 11:55:00,84.0,84.0,83.96,84.0,7600.0,32.8339,32.8339,32.8183,32.8339,7600.0
2009-07-31 12:00:00,84.0,84.0,83.98,84.0,5800.0,32.8339,32.8339,32.8261,32.8339,5800.0
2009-07-31 12:05:00,84.0,84.0,83.98,84.0,5600.0,32.8339,32.8339,32.8261,32.8339,5600.0
2009-07-31 12:10:00,84.0,84.0,83.98,84.0,4100.0,32.8339,32.8339,32.8261,32.8339,4100.0
2009-07-31 12:15:00,83.98,84.0,83.98,84.0,2100.0,32.8261,32.8339,32.8261,32.8339,2100.0
2009-07-31 12:20:00,84.0,84.05,83.97,84.03,9700.0,32.8339,32.8535,32.8222,32.8457,9700.0
2009-07-31 12:25:00,84.04,84.04,83.97,84.02,6800.0,32.8496,32.8496,32.8222,32.8417,6800.0
2009-07-31 12:30:00,84.01,84.05,84.01,84.05,7600.0,32.8378,32.8535,32.8378,32.8535,7600.0
2009-07-31 12:35:00,84.04,84.05,84.03,84.04,12300.0,32.8496,32.8535,32.8457,32.8496,12300.0
2009-07-31 12:40:00,84.04,84.05,84.02,84.03,5600.0,32.8496,32.8535,32.8417,32.8457,5600.0
2009-07-31 12:45:00,84.03,84.04,84.02,84.04,7000.0,32.8457,32.8496,32.8417,32.8496,7000.0
2009-07-31 12:50:00,84.04,84.05,84.02,84.04,8600.0,32.8496,32.8535,32.8417,32.8496,8600.0
2009-07-31 12:55:00,84.05,84.05,84.02,84.05,2600.0,32.8535,32.8535,32.8417,32.8535,2600.0
2009-07-31 13:00:00,84.04,84.05,84.02,84.05,4700.0,32.8496,32.8535,32.8417,32.8535,4700.0
2009-07-31 13:05:00,84.05,84.19,84.04,84.12,14400.0,32.8535,32.9082,32.8496,32.8808,14400.0
2009-07-31 13:10:00,84.12,84.2,84.11,84.2,1400.0,32.8808,32.9121,32.8769,32.9121,1400.0
2009-07-31 13:15:00,84.2,84.23,84.15,84.2,4500.0,32.9121,32.9238,32.8926,32.9121,4500.0
2009-07-31 13:20:00,84.2,84.23,84.04,84.09,16000.0,32.9121,32.9238,32.8496,32.8691,16000.0
2009-07-31 13:25:00,84.15,84.18,84.08,84.09,17300.0,32.8926,32.9043,32.8652,32.8691,17300.0
2009-07-31 13:30:00,84.1,84.27,84.08,84.25,19500.0,32.873,32.9395,32.8652,32.9317,19500.0
2009-07-31 13:35:00,84.24,84.26,84.19,84.25,1800.0,32.9277,32.9356,32.9082,32.9317,1800.0
2009-07-31 13:40:00,84.34,84.34,84.23,84.28,24900.0,32.9668,32.9668,32.9238,32.9434,24900.0
2009-07-31 13:45:00,84.35,84.37,84.29,84.37,8300.0,32.9707,32.9786,32.9473,32.9786,8300.0
2009-07-31 13:50:00,84.34,84.36,84.33,84.35,2600.0,32.9668,32.9746,32.9629,32.9707,2600.0
2009-07-31 13:55:00,84.38,84.38,84.32,84.35,4800.0,32.9825,32.9825,32.959,32.9707,4800.0
2009-07-31 14:00:00,84.36,84.39,84.31,84.35,3200.0,32.9746,32.9864,32.9551,32.9707,3200.0
2009-07-31 14:05:00,84.38,84.4,84.33,84.35,3800.0,32.9825,32.9903,32.9629,32.9707,3800.0
2009-07-31 14:10:00,84.34,84.42,84.31,84.42,3100.0,32.9668,32.9981,32.9551,32.9981,3100.0
2009-07-31 14:15:00,84.39,84.42,84.31,84.32,12600.0,32.9864,32.9981,32.9551,32.959,12600.0
2009-07-31 14:20:00,84.33,84.43,84.31,84.31,6400.0,32.9629,33.002,32.9551,32.9551,6400.0
2009-07-31 14:25:00,84.36,84.52,84.36,84.52,22400.0,32.9746,33.0372,32.9746,33.0372,22400.0
2009-07-31 14:30:00,84.5,84.55,84.49,84.53,6300.0,33.0294,33.0489,33.0255,33.0411,6300.0
2009-07-31 14:35:00,84.52,84.55,84.5,84.52,6300.0,33.0372,33.0489,33.0294,33.0372,6300.0
2009-07-31 14:40:00,84.52,84.52,84.2,84.2,9100.0,33.0372,33.0372,32.9121,32.9121,9100.0
2009-07-31 14:45:00,84.2,84.22,84.03,84.15,11200.0,32.9121,32.9199,32.8457,32.8926,11200.0
2009-07-31 14:50:00,84.07,84.39,84.0,84.25,15100.0,32.8613,32.9864,32.8339,32.9317,15100.0
2009-07-31 14:55:00,84.3,84.3,84.0,84.07,28100.0,32.9512,32.9512,32.8339,32.8613,28100.0
2009-07-31 15:00:00,84.15,84.22,84.11,84.21,5400.0,32.8926,32.9199,32.8769,32.916,5400.0
2009-07-31 15:05:00,84.21,84.3,84.14,84.2,4800.0,32.916,32.9512,32.8887,32.9121,4800.0
2009-07-31 15:10:00,84.19,84.21,84.19,84.21,5700.0,32.9082,32.916,32.9082,32.916,5700.0
2009-07-31 15:15:00,84.21,84.3,84.21,84.3,4900.0,32.916,32.9512,32.916,32.9512,4900.0
2009-07-31 15:20:00,84.3,84.3,84.26,84.3,7600.0,32.9512,32.9512,32.9356,32.9512,7600.0
2009-07-31 15:25:00,84.3,84.6,84.3,84.52,10100.0,32.9512,33.0685,32.9512,33.0372,10100.0
2009-07-31 15:30:00,84.5,84.55,84.48,84.55,9500.0,33.0294,33.0489,33.0216,33.0489,9500.0
2009-07-31 15:35:00,84.55,84.59,84.54,84.57,4500.0,33.0489,33.0646,33.045,33.0567,4500.0
2009-07-31 15:40:00,84.58,84.58,84.48,84.56,8200.0,33.0606,33.0606,33.0216,33.0528,8200.0
2009-07-31 15:45:00,84.54,84.65,84.54,84.6,13700.0,33.045,33.088,33.045,33.0685,13700.0
2009-07-31 15:50:00,84.57,84.6,84.52,84.52,6100.0,33.0567,33.0685,33.0372,33.0372,6100.0
2009-07-31 15:55:00,84.51,84.52,84.4,84.5,20300.0,33.0333,33.0372,32.9903,33.0294,20300.0
2009-08-03 09:30:00,83.77,84.1,83.77,84.04,119100.0,33.0205,33.1506,33.0205,33.127,119100.0
2009-08-03 09:35:00,84.03,84.08,83.8,83.89,19600.0,33.123,33.1427,33.0324,33.0678,19600.0
2009-08-03 09:40:00,83.91,84.01,83.89,84.0,18500.0,33.0757,33.1151,33.0678,33.1112,18500.0
2009-08-03 09:45:00,84.08,84.13,83.9,84.12,29500.0,33.1427,33.1624,33.0718,33.1585,29500.0
2009-08-03 09:50:00,84.07,84.13,83.91,83.93,10500.0,33.1388,33.1624,33.0757,33.0836,10500.0
2009-08-03 09:55:00,83.96,84.08,83.88,84.08,80900.0,33.0954,33.1427,33.0639,33.1427,80900.0
2009-08-03 10:00:00,84.03,84.08,83.92,83.93,10200.0,33.123,33.1427,33.0797,33.0836,10200.0
2009-08-03 10:05:00,83.95,83.96,83.79,83.8,9800.0,33.0915,33.0954,33.0284,33.0324,9800.0
2009-08-03 10:10:00,83.82,83.88,83.82,83.86,8200.0,33.0402,33.0639,33.0402,33.056,8200.0
2009-08-03 10:15:00,83.88,83.96,83.88,83.95,5100.0,33.0639,33.0954,33.0639,33.0915,5100.0
2009-08-03 10:20:00,83.94,83.95,83.89,83.93,3300.0,33.0875,33.0915,33.0678,33.0836,3300.0
2009-08-03 10:25:00,83.89,84.11,83.89,84.03,6500.0,33.0678,33.1546,33.0678,33.123,6500.0
2009-08-03 10:30:00,83.92,84.19,83.92,84.02,15500.0,33.0797,33.1861,33.0797,33.1191,15500.0
2009-08-03 10:35:00,84.02,84.19,84.02,84.11,7400.0,33.1191,33.1861,33.1191,33.1546,7400.0
2009-08-03 10:40:00,84.1,84.14,84.0,84.07,10500.0,33.1506,33.1664,33.1112,33.1388,10500.0
2009-08-03 10:45:00,84.08,84.08,84.0,84.06,23500.0,33.1427,33.1427,33.1112,33.1349,23500.0
2009-08-03 10:50:00,84.06,84.07,83.99,83.99,3500.0,33.1349,33.1388,33.1073,33.1073,3500.0
2009-08-03 10:55:00,84.0,84.07,83.95,84.0,7800.0,33.1112,33.1388,33.0915,33.1112,7800.0
2009-08-03 11:00:00,84.0,84.0,83.97,83.99,3600.0,33.1112,33.1112,33.0994,33.1073,3600.0
2009-08-03 11:05:00,84.0,84.0,83.95,83.99,5400.0,33.1112,33.1112,33.0915,33.1073,5400.0
2009-08-03 11:10:00,83.99,84.0,83.94,83.94,13000.0,33.1073,33.1112,33.0875,33.0875,13000.0
2009-08-03 11:15:00,83.96,83.96,83.85,83.88,4800.0,33.0954,33.0954,33.0521,33.0639,4800.0
2009-08-03 11:20:00,83.99,84.0,83.95,84.0,15700.0,33.1073,33.1112,33.0915,33.1112,15700.0
2009-08-03 11:25:00,83.95,83.99,83.92,83.95,4900.0,33.0915,33.1073,33.0797,33.0915,4900.0
2009-08-03 11:30:00,83.97,84.0,83.94,83.98,1900.0,33.0994,33.1112,33.0875,33.1033,1900.0
2009-08-03 11:35:00,83.99,84.0,83.97,83.99,2500.0,33.1073,33.1112,33.0994,33.1073,2500.0
2009-08-03 11:40:00,83.98,84.0,83.97,83.98,2900.0,33.1033,33.1112,33.0994,33.1033,2900.0
2009-08-03 11:45:00,83.99,84.0,83.98,83.98,2000.0,33.1073,33.1112,33.1033,33.1033,2000.0
2009-08-03 11:50:00,83.99,84.0,83.97,83.99,3500.0,33.1073,33.1112,33.0994,33.1073,3500.0
2009-08-03 11:55:00,84.0,84.0,83.97,83.99,4100.0,33.1112,33.1112,33.0994,33.1073,4100.0
2009-08-03 12:00:00,83.99,83.99,83.97,83.99,3900.0,33.1073,33.1073,33.0994,33.1073,3900.0
2009-08-03 12:05:00,83.99,83.99,83.97,83.98,7900.0,33.1073,33.1073,33.0994,33.1033,7900.0
2009-08-03 12:10:00,83.99,83.99,83.97,83.99,8300.0,33.1073,33.1073,33.0994,33.1073,8300.0
2009-08-03 12:15:00,83.98,83.99,83.95,83.97,5000.0,33.1033,33.1073,33.0915,33.0994,5000.0
2009-08-03 12:20:00,83.99,83.99,83.95,83.97,7900.0,33.1073,33.1073,33.0915,33.0994,7900.0
2009-08-03 12:25:00,83.97,83.99,83.95,83.97,6200.0,33.0994,33.1073,33.0915,33.0994,6200.0
2009-08-03 12:30:00,83.99,83.99,83.96,83.97,13100.0,33.1073,33.1073,33.0954,33.0994,13100.0
2009-08-03 12:35:00,83.95,83.97,83.85,83.92,12500.0,33.0915,33.0994,33.0521,33.0797,12500.0
2009-08-03 12:40:00,83.93,83.93,83.88,83.9,4200.0,33.0836,33.0836,33.0639,33.0718,4200.0
2009-08-03 12:45:00,83.9,83.9,83.8,83.8,39000.0,33.0718,33.0718,33.0324,33.0324,39000.0
2009-08-03 12:50:00,83.79,83.79,83.69,83.75,5500.0,33.0284,33.0284,32.989,33.0127,5500.0
2009-08-03 12:55:00,83.76,83.81,83.76,83.81,4000.0,33.0166,33.0363,33.0166,33.0363,4000.0
2009-08-03 13:00:00,83.81,83.89,83.8,83.88,3100.0,33.0363,33.0678,33.0324,33.0639,3100.0
2009-08-03 13:05:00,83.88,83.89,83.88,83.89,800.0,33.0639,33.0678,33.0639,33.0678,800.0
2009-08-03 13:10:00,83.89,83.89,83.85,83.85,1400.0,33.0678,33.0678,33.0521,33.0521,1400.0
2009-08-03 13:15:00,83.88,83.9,83.85,83.88,4100.0,33.0639,33.0718,33.0521,33.0639,4100.0
2009-08-03 13:20:00,83.85,83.9,83.85,83.89,1700.0,33.0521,33.0718,33.0521,33.0678,1700.0
2009-08-03 13:25:00,83.89,83.9,83.87,83.9,12800.0,33.0678,33.0718,33.06,33.0718,12800.0
2009-08-03 13:30:00,83.9,83.9,83.87,83.89,7300.0,33.0718,33.0718,33.06,33.0678,7300.0
2009-08-03 13:35:00,83.9,83.9,83.87,83.87,1600.0,33.0718,33.0718,33.06,33.06,1600.0
2009-08-03 13:40:00,83.89,83.9,83.87,83.9,2100.0,33.0678,33.0718,33.06,33.0718,2100.0
2009-08-03 13:45:00,83.9,83.9,83.87,83.89,1800.0,33.0718,33.0718,33.06,33.0678,1800.0
2009-08-03 13:50:00,83.9,83.9,83.86,83.9,12300.0,33.0718,33.0718,33.056,33.0718,12300.0
2009-08-03 13:55:00,83.87,83.97,83.87,83.97,7800.0,33.06,33.0994,33.06,33.0994,7800.0
2009-08-03 14:00:00,83.97,83.97,83.91,83.93,4000.0,33.0994,33.0994,33.0757,33.0836,4000.0
2009-08-03 14:05:00,83.93,83.93,83.89,83.89,3700.0,33.0836,33.0836,33.0678,33.0678,3700.0
2009-08-03 14:10:00,83.93,83.93,83.93,83.93,4900.0,33.0836,33.0836,33.0836,33.0836,4900.0
2009-08-03 14:15:00,83.93,83.93,83.91,83.91,7600.0,33.0836,33.0836,33.0757,33.0757,7600.0
2009-08-03 14:20:00,83.93,83.97,83.92,83.97,6300.0,33.0836,33.0994,33.0797,33.0994,6300.0
2009-08-03 14:25:00,83.97,83.97,83.9,83.9,5900.0,33.0994,33.0994,33.0718,33.0718,5900.0
2009-08-03 14:30:00,83.91,83.95,83.87,83.93,2900.0,33.0757,33.0915,33.06,33.0836,2900.0
2009-08-03 14:35:00,83.95,83.97,83.87,83.9,6000.0,33.0915,33.0994,33.06,33.0718,6000.0
2009-08-03 14:40:00,83.95,83.97,83.91,83.93,16300.0,33.0915,33.0994,33.0757,33.0836,16300.0
2009-08-03 14:45:00,83.94,84.0,83.94,83.98,11100.0,33.0875,33.1112,33.0875,33.1033,11100.0
2009-08-03 14:50:00,83.98,84.0,83.97,84.0,7500.0,33.1033,33.1112,33.0994,33.1112,7500.0
2009-08-03 14:55:00,83.97,84.0,83.97,83.98,2600.0,33.0994,33.1112,33.0994,33.1033,2600.0
2009-08-03 15:00:00,83.99,84.0,83.98,83.99,4600.0,33.1073,33.1112,33.1033,33.1073,4600.0
2009-08-03 15:05:00,83.98,84.0,83.98,84.0,7300.0,33.1033,33.1112,33.1033,33.1112,7300.0
2009-08-03 15:10:00,84.0,84.0,83.94,83.97,5800.0,33.1112,33.1112,33.0875,33.0994,5800.0
2009-08-03 15:15:00,83.97,84.0,83.95,83.98,5900.0,33.0994,33.1112,33.0915,33.1033,5900.0
2009-08-03 15:20:00,83.98,84.0,83.92,84.0,2700.0,33.1033,33.1112,33.0797,33.1112,2700.0
2009-08-03 15:25:00,83.98,84.0,83.93,83.99,2300.0,33.1033,33.1112,33.0836,33.1073,2300.0
2009-08-03 15:30:00,83.99,84.0,83.92,83.92,4600.0,33.1073,33.1112,33.0797,33.0797,4600.0
2009-08-03 15:35:00,83.95,83.99,83.9,83.9,5000.0,33.0915,33.1073,33.0718,33.0718,5000.0
2009-08-03 15:40:00,83.96,83.96,83.9,83.91,2300.0,33.0954,33.0954,33.0718,33.0757,2300.0
2009-08-03 15:45:00,83.9,84.0,83.86,83.96,8700.0,33.0718,33.1112,33.056,33.0954,8700.0
2009-08-03 15:50:00,83.99,84.0,83.92,83.99,13200.0,33.1073,33.1112,33.0797,33.1073,13200.0
2009-08-03 15:55:00,83.98,84.0,83.89,83.95,68000.0,33.1033,33.1112,33.0678,33.0915,68000.0
2009-08-04 09:30:00,84.16,84.34,83.9,84.12,109200.0,33.1743,33.2452,33.0718,33.1585,109200.0
2009-08-04 09:35:00,84.16,84.19,84.09,84.12,11600.0,33.1743,33.1861,33.1467,33.1585,11600.0
2009-08-04 09:40:00,84.12,84.14,83.98,84.01,15600.0,33.1585,33.1664,33.1033,33.1151,15600.0
2009-08-04 09:45:00,83.95,84.01,83.9,83.9,13000.0,33.0915,33.1151,33.0718,33.0718,13000.0
2009-08-04 09:50:00,83.9,83.9,83.8,83.84,5200.0,33.0718,33.0718,33.0324,33.0481,5200.0
2009-08-04 09:55:00,83.83,83.88,83.71,83.85,18200.0,33.0442,33.0639,32.9969,33.0521,18200.0
2009-08-04 10:00:00,83.85,83.86,83.78,83.86,31000.0,33.0521,33.056,33.0245,33.056,31000.0
2009-08-04 10:05:00,83.83,83.89,83.77,83.77,13700.0,33.0442,33.0678,33.0205,33.0205,13700.0
2009-08-04 10:10:00,83.8,83.8,83.78,83.8,3200.0,33.0324,33.0324,33.0245,33.0324,3200.0
2009-08-04 10:15:00,83.79,83.8,83.78,83.79,6900.0,33.0284,33.0324,33.0245,33.0284,6900.0
2009-08-04 10:20:00,83.79,83.8,83.78,83.8,2500.0,33.0284,33.0324,33.0245,33.0324,2500.0
2009-08-04 10:25:00,83.8,83.8,83.71,83.72,4700.0,33.0324,33.0324,32.9969,33.0008,4700.0
2009-08-04 10:30:00,83.71,83.73,83.7,83.73,7800.0,32.9969,33.0048,32.9929,33.0048,7800.0
2009-08-04 10:35:00,83.71,83.84,83.71,83.82,7600.0,32.9969,33.0481,32.9969,33.0402,7600.0
2009-08-04 10:40:00,83.81,83.9,83.73,83.9,19300.0,33.0363,33.0718,33.0048,33.0718,19300.0
2009-08-04 10:45:00,83.89,83.9,83.84,83.9,2100.0,33.0678,33.0718,33.0481,33.0718,2100.0
2009-08-04 10:50:00,83.9,83.9,83.89,83.89,2200.0,33.0718,33.0718,33.0678,33.0678,2200.0
2009-08-04 10:55:00,83.89,83.89,83.84,83.88,2500.0,33.0678,33.0678,33.0481,33.0639,2500.0
2009-08-04 11:00:00,83.88,83.88,83.82,83.87,2300.0,33.0639,33.0639,33.0402,33.06,2300.0
2009-08-04 11:05:00,83.86,83.86,83.79,83.8,3400.0,33.056,33.056,33.0284,33.0324,3400.0
2009-08-04 11:10:00,83.85,83.85,83.79,83.8,1200.0,33.0521,33.0521,33.0284,33.0324,1200.0
2009-08-04 11:15:00,83.84,83.84,83.78,83.8,8500.0,33.0481,33.0481,33.0245,33.0324,8500.0
2009-08-04 11:20:00,83.8,83.8,83.78,83.78,3200.0,33.0324,33.0324,33.0245,33.0245,3200.0
2009-08-04 11:25:00,83.79,83.81,83.75,83.81,900.0,33.0284,33.0363,33.0127,33.0363,900.0
2009-08-04 11:30:00,83.8,83.8,83.76,83.79,2800.0,33.0324,33.0324,33.0166,33.0284,2800.0
2009-08-04 11:35:00,83.76,83.8,83.75,83.75,2100.0,33.0166,33.0324,33.0127,33.0127,2100.0
2009-08-04 11:40:00,83.8,83.81,83.79,83.81,5700.0,33.0324,33.0363,33.0284,33.0363,5700.0
2009-08-04 11:45:00,83.84,83.89,83.83,83.85,3100.0,33.0481,33.0678,33.0442,33.0521,3100.0
2009-08-04 11:50:00,83.8,83.84,83.66,83.66,6300.0,33.0324,33.0481,32.9772,32.9772,6300.0
2009-08-04 11:55:00,83.65,83.66,83.61,83.64,9800.0,32.9732,32.9772,32.9575,32.9693,9800.0
2009-08-04 12:00:00,83.63,83.7,83.61,83.7,5200.0,32.9654,32.9929,32.9575,32.9929,5200.0
2009-08-04 12:05:00,83.7,83.75,83.62,83.71,6400.0,32.9929,33.0127,32.9614,32.9969,6400.0
2009-08-04 12:10:00,83.72,83.72,83.67,83.67,1500.0,33.0008,33.0008,32.9811,32.9811,1500.0
2009-08-04 12:15:00,83.69,83.7,83.52,83.52,4400.0,32.989,32.9929,32.922,32.922,4400.0
2009-08-04 12:20:00,83.6,83.65,83.51,83.55,4900.0,32.9535,32.9732,32.9181,32.9338,4900.0
2009-08-04 12:25:00,83.6,83.6,83.58,83.58,1100.0,32.9535,32.9535,32.9456,32.9456,1100.0
2009-08-04 12:30:00,83.58,83.58,83.58,83.58,800.0,32.9456,32.9456,32.9456,32.9456,800.0
2009-08-04 12:35:00,83.57,83.61,83.55,83.61,1800.0,32.9417,32.9575,32.9338,32.9575,1800.0
2009-08-04 12:40:00,83.59,83.59,83.55,83.58,4300.0,32.9496,32.9496,32.9338,32.9456,4300.0
2009-08-04 12:45:00,83.58,83.58,83.55,83.55,1900.0,32.9456,32.9456,32.9338,32.9338,1900.0
2009-08-04 12:50:00,83.5,83.53,83.47,83.47,9500.0,32.9141,32.9259,32.9023,32.9023,9500.0
2009-08-04 12:55:00,83.5,83.52,83.46,83.49,1900.0,32.9141,32.922,32.8983,32.9102,1900.0
2009-08-04 13:00:00,83.5,83.52,83.47,83.52,2600.0,32.9141,32.922,32.9023,32.922,2600.0
2009-08-04 13:05:00,83.51,83.52,83.47,83.47,1700.0,32.9181,32.922,32.9023,32.9023,1700.0
2009-08-04 13:10:00,83.48,83.53,83.48,83.53,2700.0,32.9062,32.9259,32.9062,32.9259,2700.0
2009-08-04 13:15:00,83.53,83.53,83.48,83.48,2200.0,32.9259,32.9259,32.9062,32.9062,2200.0
2009-08-04 13:20:00,83.51,83.52,83.48,83.48,1500.0,32.9181,32.922,32.9062,32.9062,1500.0
2009-08-04 13:25:00,83.5,83.52,83.49,83.52,2700.0,32.9141,32.922,32.9102,32.922,2700.0
2009-08-04 13:30:00,83.51,83.52,83.48,83.49,6800.0,32.9181,32.922,32.9062,32.9102,6800.0
2009-08-04 13:35:00,83.48,83.5,83.45,83.48,13000.0,32.9062,32.9141,32.8944,32.9062,13000.0
2009-08-04 13:40:00,83.5,83.53,83.33,83.45,6600.0,32.9141,32.9259,32.8471,32.8944,6600.0
2009-08-04 13:45:00,83.4,83.44,83.27,83.27,6800.0,32.8747,32.8905,32.8234,32.8234,6800.0
2009-08-04 13:50:00,83.36,83.4,83.33,83.4,1500.0,32.8589,32.8747,32.8471,32.8747,1500.0
2009-08-04 13:55:00,83.36,83.4,83.3,83.38,7100.0,32.8589,32.8747,32.8353,32.8668,7100.0
2009-08-04 14:00:00,83.33,83.35,83.17,83.22,7300.0,32.8471,32.855,32.784,32.8037,7300.0
2009-08-04 14:05:00,83.16,83.25,83.13,83.13,6300.0,32.7801,32.8156,32.7683,32.7683,6300.0
2009-08-04 14:10:00,83.1,83.35,83.02,83.35,6200.0,32.7564,32.855,32.7249,32.855,6200.0
2009-08-04 14:15:00,83.35,83.35,83.17,83.17,3900.0,32.855,32.855,32.784,32.784,3900.0
2009-08-04 14:20:00,83.17,83.28,83.15,83.28,7500.0,32.784,32.8274,32.7761,32.8274,7500.0
2009-08-04 14:25:00,83.23,83.33,83.21,83.28,14200.0,32.8077,32.8471,32.7998,32.8274,14200.0
2009-08-04 14:30:00,83.28,83.29,83.23,83.28,10000.0,32.8274,32.8313,32.8077,32.8274,10000.0
2009-08-04 14:35:00,83.29,83.35,83.26,83.34,3100.0,32.8313,32.855,32.8195,32.851,3100.0
2009-08-04 14:40:00,83.3,83.36,83.26,83.31,4500.0,32.8353,32.8589,32.8195,32.8392,4500.0
2009-08-04 14:45:00,83.3,83.3,83.25,83.29,6900.0,32.8353,32.8353,32.8156,32.8313,6900.0
2009-08-04 14:50:00,83.3,83.42,83.28,83.41,9900.0,32.8353,32.8826,32.8274,32.8786,9900.0
2009-08-04 14:55:00,83.37,83.53,83.33,83.46,4800.0,32.8629,32.9259,32.8471,32.8983,4800.0
2009-08-04 15:00:00,83.45,83.53,83.45,83.48,2900.0,32.8944,32.9259,32.8944,32.9062,2900.0
2009-08-04 15:05:00,83.49,83.49,83.39,83.41,8800.0,32.9102,32.9102,32.8707,32.8786,8800.0
2009-08-04 15:10:00,83.4,83.46,83.4,83.4,4100.0,32.8747,32.8983,32.8747,32.8747,4100.0
2009-08-04 15:15:00,83.45,83.55,83.4,83.54,6900.0,32.8944,32.9338,32.8747,32.9299,6900.0
2009-08-04 15:20:00,83.55,83.55,83.49,83.55,2500.0,32.9338,32.9338,32.9102,32.9338,2500.0
2009-08-04 15:25:00,83.5,83.55,83.48,83.53,3100.0,32.9141,32.9338,32.9062,32.9259,3100.0
2009-08-04 15:30:00,83.51,83.55,83.49,83.51,2300.0,32.9181,32.9338,32.9102,32.9181,2300.0
2009-08-04 15:35:00,83.52,83.56,83.52,83.55,4500.0,32.922,32.9378,32.922,32.9338,4500.0
2009-08-04 15:40:00,83.55,83.63,83.55,83.6,1900.0,32.9338,32.9654,32.9338,32.9535,1900.0
2009-08-04 15:45:00,83.59,83.64,83.59,83.61,5800.0,32.9496,32.9693,32.9496,32.9575,5800.0
2009-08-04 15:50:00,83.61,83.64,83.55,83.64,4400.0,32.9575,32.9693,32.9338,32.9693,4400.0
2009-08-04 15:55:00,83.64,83.7,83.58,83.65,20500.0,32.9693,32.9929,32.9456,32.9732,20500.0
2009-08-05 09:30:00,83.54,83.98,83.54,83.78,38000.0,32.9299,33.1033,32.9299,33.0245,38000.0
2009-08-05 09:35:00,83.89,83.89,83.69,83.78,6700.0,33.0678,33.0678,32.989,33.0245,6700.0
2009-08-05 09:40:00,83.78,83.97,83.72,83.89,5500.0,33.0245,33.0994,33.0008,33.0678,5500.0
2009-08-05 09:45:00,83.77,83.93,83.77,83.9,1100.0,33.0205,33.0836,33.0205,33.0718,1100.0
2009-08-05 09:50:00,83.85,83.89,83.81,83.81,2000.0,33.0521,33.0678,33.0363,33.0363,2000.0
2009-08-05 09:55:00,83.9,83.9,83.75,83.75,1800.0,33.0718,33.0718,33.0127,33.0127,1800.0
2009-08-05 10:00:00,83.83,83.83,83.58,83.59,6000.0,33.0442,33.0442,32.9456,32.9496,6000.0
2009-08-05 10:05:00,83.59,83.65,83.4,83.4,20600.0,32.9496,32.9732,32.8747,32.8747,20600.0
2009-08-05 10:10:00,83.4,83.4,83.29,83.29,2400.0,32.8747,32.8747,32.8313,32.8313,2400.0
2009-08-05 10:15:00,83.33,83.43,83.33,83.35,7600.0,32.8471,32.8865,32.8471,32.855,7600.0
2009-08-05 10:20:00,83.34,83.46,83.34,83.42,3900.0,32.851,32.8983,32.851,32.8826,3900.0
2009-08-05 10:25:00,83.43,83.43,83.34,83.39,3900.0,32.8865,32.8865,32.851,32.8707,3900.0
2009-08-05 10:30:00,83.34,83.4,83.31,83.35,1900.0,32.851,32.8747,32.8392,32.855,1900.0
2009-08-05 10:35:00,83.36,83.37,83.23,83.27,7700.0,32.8589,32.8629,32.8077,32.8234,7700.0
2009-08-05 10:40:00,83.26,83.28,83.23,83.28,6600.0,32.8195,32.8274,32.8077,32.8274,6600.0
2009-08-05 10:45:00,83.24,83.29,83.16,83.2,4000.0,32.8116,32.8313,32.7801,32.7959,4000.0
2009-08-05 10:50:00,83.2,83.2,83.16,83.16,4500.0,32.7959,32.7959,32.7801,32.7801,4500.0
2009-08-05 10:55:00,83.16,83.18,83.0,83.0,27900.0,32.7801,32.788,32.717,32.717,27900.0
2009-08-05 11:00:00,83.06,83.06,82.85,82.85,20600.0,32.7407,32.7407,32.6579,32.6579,20600.0
2009-08-05 11:05:00,82.95,83.0,82.81,82.87,8700.0,32.6973,32.717,32.6421,32.6658,8700.0
2009-08-05 11:10:00,82.86,83.0,82.81,82.98,5000.0,32.6618,32.717,32.6421,32.7091,5000.0
2009-08-05 11:15:00,82.99,83.0,82.91,82.92,9800.0,32.7131,32.717,32.6815,32.6855,9800.0
2009-08-05 11:20:00,82.95,83.1,82.91,82.95,9000.0,32.6973,32.7564,32.6815,32.6973,9000.0
2009-08-05 11:25:00,82.97,82.97,82.88,82.9,13600.0,32.7052,32.7052,32.6697,32.6776,13600.0
2009-08-05 11:30:00,82.88,82.94,82.88,82.93,39300.0,32.6697,32.6934,32.6697,32.6894,39300.0
2009-08-05 11:35:00,82.93,82.94,82.9,82.91,50100.0,32.6894,32.6934,32.6776,32.6815,50100.0
2009-08-05 11:40:00,82.91,82.92,82.9,82.9,13700.0,32.6815,32.6855,32.6776,32.6776,13700.0
2009-08-05 11:45:00,82.86,82.9,82.85,82.85,15800.0,32.6618,32.6776,32.6579,32.6579,15800.0
2009-08-05 11:50:00,82.85,82.94,82.85,82.91,5700.0,32.6579,32.6934,32.6579,32.6815,5700.0
2009-08-05 11:55:00,82.87,82.91,82.87,82.88,1700.0,32.6658,32.6815,32.6658,32.6697,1700.0
2009-08-05 12:00:00,82.88,83.05,82.83,82.83,33100.0,32.6697,32.7367,32.65,32.65,33100.0
2009-08-05 12:05:00,82.86,82.94,82.86,82.93,5300.0,32.6618,32.6934,32.6618,32.6894,5300.0
2009-08-05 12:10:00,82.92,82.94,82.92,82.92,2400.0,32.6855,32.6934,32.6855,32.6855,2400.0
2009-08-05 12:15:00,82.94,82.94,82.88,82.88,16400.0,32.6934,32.6934,32.6697,32.6697,16400.0
2009-08-05 12:20:00,82.88,82.94,82.86,82.94,3400.0,32.6697,32.6934,32.6618,32.6934,3400.0
2009-08-05 12:25:00,82.93,82.94,82.85,82.89,71800.0,32.6894,32.6934,32.6579,32.6737,71800.0
2009-08-05 12:30:00,82.88,82.89,82.88,82.89,1600.0,32.6697,32.6737,32.6697,32.6737,1600.0
2009-08-05 12:35:00,82.89,82.9,82.85,82.9,6700.0,32.6737,32.6776,32.6579,32.6776,6700.0
2009-08-05 12:40:00,82.86,82.92,82.86,82.9,4200.0,32.6618,32.6855,32.6618,32.6776,4200.0
2009-08-05 12:45:00,82.91,82.92,82.89,82.92,6300.0,32.6815,32.6855,32.6737,32.6855,6300.0
2009-08-05 12:50:00,82.9,82.92,82.87,82.92,2300.0,32.6776,32.6855,32.6658,32.6855,2300.0
2009-08-05 12:55:00,82.92,82.92,82.91,82.91,1800.0,32.6855,32.6855,32.6815,32.6815,1800.0
2009-08-05 13:00:00,82.92,82.92,82.91,82.92,3000.0,32.6855,32.6855,32.6815,32.6855,3000.0
2009-08-05 13:05:00,82.92,82.92,82.85,82.85,1500.0,32.6855,32.6855,32.6579,32.6579,1500.0
2009-08-05 13:10:00,82.88,82.89,82.85,82.85,1500.0,32.6697,32.6737,32.6579,32.6579,1500.0
2009-08-05 13:15:00,82.86,82.92,82.85,82.88,5300.0,32.6618,32.6855,32.6579,32.6697,5300.0
2009-08-05 13:20:00,82.87,82.95,82.87,82.93,12900.0,32.6658,32.6973,32.6658,32.6894,12900.0
2009-08-05 13:25:00,82.95,83.12,82.94,83.01,13900.0,32.6973,32.7643,32.6934,32.721,13900.0
2009-08-05 13:30:00,83.12,83.22,83.09,83.18,3000.0,32.7643,32.8037,32.7525,32.788,3000.0
2009-08-05 13:35:00,83.1,83.18,83.1,83.1,3500.0,32.7564,32.788,32.7564,32.7564,3500.0
2009-08-05 13:40:00,83.15,83.18,83.15,83.18,2100.0,32.7761,32.788,32.7761,32.788,2100.0
2009-08-05 13:45:00,83.1,83.18,83.1,83.16,3100.0,32.7564,32.788,32.7564,32.7801,3100.0
2009-08-05 13:50:00,83.12,83.12,83.0,83.0,8600.0,32.7643,32.7643,32.717,32.717,8600.0
2009-08-05 13:55:00,83.02,83.04,83.0,83.01,6700.0,32.7249,32.7328,32.717,32.721,6700.0
2009-08-05 14:00:00,83.03,83.05,83.03,83.03,1300.0,32.7288,32.7367,32.7288,32.7288,1300.0
2009-08-05 14:05:00,83.04,83.62,83.0,83.34,53200.0,32.7328,32.9614,32.717,32.851,53200.0
2009-08-05 14:10:00,83.23,83.46,83.21,83.44,8300.0,32.8077,32.8983,32.7998,32.8905,8300.0
2009-08-05 14:15:00,83.44,83.48,83.38,83.4,1300.0,32.8905,32.9062,32.8668,32.8747,1300.0
2009-08-05 14:20:00,83.4,83.55,83.23,83.33,10500.0,32.8747,32.9338,32.8077,32.8471,10500.0
2009-08-05 14:25:00,83.4,83.48,83.34,83.39,1800.0,32.8747,32.9062,32.851,32.8707,1800.0
2009-08-05 14:30:00,83.38,83.44,83.38,83.43,1300.0,32.8668,32.8905,32.8668,32.8865,1300.0
2009-08-05 14:35:00,83.42,83.49,83.41,83.41,1300.0,32.8826,32.9102,32.8786,32.8786,1300.0
2009-08-05 14:40:00,83.44,83.5,83.4,83.4,11400.0,32.8905,32.9141,32.8747,32.8747,11400.0
2009-08-05 14:45:00,83.35,83.35,83.22,83.23,9400.0,32.855,32.855,32.8037,32.8077,9400.0
2009-08-05 14:50:00,83.26,83.38,83.15,83.33,7100.0,32.8195,32.8668,32.7761,32.8471,7100.0
2009-08-05 14:55:00,83.31,83.39,83.28,83.3,2000.0,32.8392,32.8707,32.8274,32.8353,2000.0
2009-08-05 15:00:00,83.3,83.5,83.22,83.4,14700.0,32.8353,32.9141,32.8037,32.8747,14700.0
2009-08-05 15:05:00,83.36,83.5,83.36,83.45,2700.0,32.8589,32.9141,32.8589,32.8944,2700.0
2009-08-05 15:10:00,83.5,83.56,83.37,83.44,6400.0,32.9141,32.9378,32.8629,32.8905,6400.0
2009-08-05 15:15:00,83.44,83.53,83.35,83.49,12500.0,32.8905,32.9259,32.855,32.9102,12500.0
2009-08-05 15:20:00,83.43,83.5,83.43,83.49,800.0,32.8865,32.9141,32.8865,32.9102,800.0
2009-08-05 15:25:00,83.5,83.53,83.49,83.53,4800.0,32.9141,32.9259,32.9102,32.9259,4800.0
2009-08-05 15:30:00,83.52,83.52,83.44,83.44,2100.0,32.922,32.922,32.8905,32.8905,2100.0
2009-08-05 15:35:00,83.44,83.44,83.41,83.44,1800.0,32.8905,32.8905,32.8786,32.8905,1800.0
2009-08-05 15:40:00,83.44,83.44,83.3,83.3,3500.0,32.8905,32.8905,32.8353,32.8353,3500.0
2009-08-05 15:45:00,83.3,83.44,83.27,83.44,7500.0,32.8353,32.8905,32.8234,32.8905,7500.0
2009-08-05 15:50:00,83.44,83.44,83.38,83.41,2700.0,32.8905,32.8905,32.8668,32.8786,2700.0
2009-08-05 15:55:00,83.41,83.45,83.33,83.45,7400.0,32.8786,32.8944,32.8471,32.8944,7400.0
2009-08-06 09:30:00,83.71,83.78,83.45,83.76,15000.0,32.9969,33.0245,32.8944,33.0166,15000.0
2009-08-06 09:35:00,83.75,83.8,83.72,83.74,7800.0,33.0127,33.0324,33.0008,33.0087,7800.0
2009-08-06 09:40:00,83.72,83.72,83.52,83.52,2200.0,33.0008,33.0008,32.922,32.922,2200.0
2009-08-06 09:45:00,83.54,83.71,83.54,83.66,30300.0,32.9299,32.9969,32.9299,32.9772,30300.0
2009-08-06 09:50:00,83.7,83.71,83.65,83.69,3300.0,32.9929,32.9969,32.9732,32.989,3300.0
2009-08-06 09:55:00,83.67,83.7,83.67,83.68,3800.0,32.9811,32.9929,32.9811,32.9851,3800.0
2009-08-06 10:00:00,83.69,83.7,83.68,83.7,1400.0,32.989,32.9929,32.9851,32.9929,1400.0
2009-08-06 10:05:00,83.66,83.66,83.5,83.52,5300.0,32.9772,32.9772,32.9141,32.922,5300.0
2009-08-06 10:10:00,83.55,83.61,83.36,83.42,4500.0,32.9338,32.9575,32.8589,32.8826,4500.0
2009-08-06 10:15:00,83.41,83.47,83.29,83.33,3800.0,32.8786,32.9023,32.8313,32.8471,3800.0
2009-08-06 10:20:00,83.33,83.33,83.33,83.33,0.0,32.8471,32.8471,32.8471,32.8471,0.0
2009-08-06 10:25:00,83.37,83.41,83.25,83.27,7200.0,32.8629,32.8786,32.8156,32.8234,7200.0
2009-08-06 10:30:00,83.28,83.34,83.24,83.25,6000.0,32.8274,32.851,32.8116,32.8156,6000.0
2009-08-06 10:35:00,83.25,83.25,83.1,83.12,7000.0,32.8156,32.8156,32.7564,32.7643,7000.0
2009-08-06 10:40:00,83.12,83.12,83.1,83.11,2500.0,32.7643,32.7643,32.7564,32.7604,2500.0
2009-08-06 10:45:00,83.07,83.1,83.05,83.09,9900.0,32.7446,32.7564,32.7367,32.7525,9900.0
2009-08-06 10:50:00,83.09,83.1,83.02,83.1,3800.0,32.7525,32.7564,32.7249,32.7564,3800.0
2009-08-06 10:55:00,83.04,83.09,83.04,83.05,2100.0,32.7328,32.7525,32.7328,32.7367,2100.0
2009-08-06 11:00:00,83.07,83.1,83.05,83.07,4300.0,32.7446,32.7564,32.7367,32.7446,4300.0
2009-08-06 11:05:00,83.04,83.09,83.03,83.06,2200.0,32.7328,32.7525,32.7288,32.7407,2200.0
2009-08-06 11:10:00,83.06,83.26,83.06,83.26,23000.0,32.7407,32.8195,32.7407,32.8195,23000.0
2009-08-06 11:15:00,83.2,83.33,83.18,83.21,3800.0,32.7959,32.8471,32.788,32.7998,3800.0
2009-08-06 11:20:00,83.21,83.3,83.15,83.3,2700.0,32.7998,32.8353,32.7761,32.8353,2700.0
2009-08-06 11:25:00,83.27,83.27,83.11,83.13,1300.0,32.8234,32.8234,32.7604,32.7683,1300.0
2009-08-06 11:30:00,83.17,83.18,83.08,83.08,2500.0,32.784,32.788,32.7486,32.7486,2500.0
2009-08-06 11:35:00,83.09,83.17,83.09,83.14,1800.0,32.7525,32.784,32.7525,32.7722,1800.0
2009-08-06 11:40:00,83.15,83.18,83.15,83.15,4000.0,32.7761,32.788,32.7761,32.7761,4000.0
2009-08-06 11:45:00,83.13,83.15,83.08,83.12,2700.0,32.7683,32.7761,32.7486,32.7643,2700.0
2009-08-06 11:50:00,83.08,83.13,83.08,83.09,1800.0,32.7486,32.7683,32.7486,32.7525,1800.0
2009-08-06 11:55:00,83.14,83.17,83.1,83.12,2000.0,32.7722,32.784,32.7564,32.7643,2000.0
2009-08-06 12:00:00,83.11,83.15,83.08,83.11,3500.0,32.7604,32.7761,32.7486,32.7604,3500.0
2009-08-06 12:05:00,83.12,83.18,83.12,83.15,2700.0,32.7643,32.788,32.7643,32.7761,2700.0
2009-08-06 12:10:00,83.15,83.17,83.08,83.08,4000.0,32.7761,32.784,32.7486,32.7486,4000.0
2009-08-06 12:15:00,83.06,83.08,83.03,83.08,1500.0,32.7407,32.7486,32.7288,32.7486,1500.0
2009-08-06 12:20:00,83.07,83.12,83.02,83.04,3000.0,32.7446,32.7643,32.7249,32.7328,3000.0
2009-08-06 12:25:00,83.03,83.06,83.03,83.06,4700.0,32.7288,32.7407,32.7288,32.7407,4700.0
2009-08-06 12:30:00,83.06,83.16,83.04,83.05,5900.0,32.7407,32.7801,32.7328,32.7367,5900.0
2009-08-06 12:35:00,83.04,83.06,83.01,83.01,3300.0,32.7328,32.7407,32.721,32.721,3300.0
2009-08-06 12:40:00,83.01,83.06,83.0,83.01,7300.0,32.721,32.7407,32.717,32.721,7300.0
2009-08-06 12:45:00,83.06,83.06,83.0,83.01,4700.0,32.7407,32.7407,32.717,32.721,4700.0
2009-08-06 12:50:00,83.0,83.06,83.0,83.01,5700.0,32.717,32.7407,32.717,32.721,5700.0
2009-08-06 12:55:00,83.02,83.06,83.01,83.03,2800.0,32.7249,32.7407,32.721,32.7288,2800.0
2009-08-06 13:00:00,83.03,83.05,83.0,83.02,3100.0,32.7288,32.7367,32.717,32.7249,3100.0
2009-08-06 13:05:00,83.03,83.06,83.0,83.02,2600.0,32.7288,32.7407,32.717,32.7249,2600.0
2009-08-06 13:10:00,83.0,83.06,83.0,83.0,15000.0,32.717,32.7407,32.717,32.717,15000.0
2009-08-06 13:15:00,83.01,83.07,83.0,83.0,5200.0,32.721,32.7446,32.717,32.717,5200.0
2009-08-06 13:20:00,83.04,83.09,83.0,83.03,2300.0,32.7328,32.7525,32.717,32.7288,2300.0
2009-08-06 13:25:00,83.03,83.04,83.0,83.0,2200.0,32.7288,32.7328,32.717,32.717,2200.0
2009-08-06 13:30:00,83.04,83.06,83.0,83.05,1400.0,32.7328,32.7407,32.717,32.7367,1400.0
2009-08-06 13:35:00,83.02,83.05,83.01,83.02,3900.0,32.7249,32.7367,32.721,32.7249,3900.0
2009-08-06 13:40:00,83.05,83.05,82.98,83.0,8200.0,32.7367,32.7367,32.7091,32.717,8200.0
2009-08-06 13:45:00,83.0,83.06,82.98,82.98,1600.0,32.717,32.7407,32.7091,32.7091,1600.0
2009-08-06 13:50:00,83.02,83.06,83.01,83.06,3500.0,32.7249,32.7407,32.721,32.7407,3500.0
2009-08-06 13:55:00,83.03,83.06,83.03,83.05,1600.0,32.7288,32.7407,32.7288,32.7367,1600.0
2009-08-06 14:00:00,83.05,83.06,83.01,83.05,7100.0,32.7367,32.7407,32.721,32.7367,7100.0
2009-08-06 14:05:00,83.06,83.21,83.05,83.05,9600.0,32.7407,32.7998,32.7367,32.7367,9600.0
2009-08-06 14:10:00,83.06,83.07,83.01,83.01,2700.0,32.7407,32.7446,32.721,32.721,2700.0
2009-08-06 14:15:00,83.07,83.07,83.0,83.03,9300.0,32.7446,32.7446,32.717,32.7288,9300.0
2009-08-06 14:20:00,83.03,83.05,82.98,83.03,3400.0,32.7288,32.7367,32.7091,32.7288,3400.0
2009-08-06 14:25:00,83.0,83.01,82.96,82.96,5300.0,32.717,32.721,32.7013,32.7013,5300.0
2009-08-06 14:30:00,82.96,83.0,82.95,82.96,2000.0,32.7013,32.717,32.6973,32.7013,2000.0
2009-08-06 14:35:00,82.98,82.98,82.94,82.96,11900.0,32.7091,32.7091,32.6934,32.7013,11900.0
2009-08-06 14:40:00,82.94,82.97,82.9,82.92,6200.0,32.6934,32.7052,32.6776,32.6855,6200.0
2009-08-06 14:45:00,82.95,82.99,82.91,82.91,2800.0,32.6973,32.7131,32.6815,32.6815,2800.0
2009-08-06 14:50:00,82.9,82.94,82.85,82.85,3400.0,32.6776,32.6934,32.6579,32.6579,3400.0
2009-08-06 14:55:00,82.84,82.9,82.79,82.85,3200.0,32.6539,32.6776,32.6342,32.6579,3200.0
2009-08-06 15:00:00,82.85,82.87,82.79,82.82,4100.0,32.6579,32.6658,32.6342,32.6461,4100.0
2009-08-06 15:05:00,82.83,82.9,82.82,82.85,3400.0,32.65,32.6776,32.6461,32.6579,3400.0
2009-08-06 15:10:00,82.83,82.97,82.79,82.8,16400.0,32.65,32.7052,32.6342,32.6382,16400.0
2009-08-06 15:15:00,82.81,82.96,82.79,82.84,15000.0,32.6421,32.7013,32.6342,32.6539,15000.0
2009-08-06 15:20:00,82.84,82.94,82.84,82.94,12300.0,32.6539,32.6934,32.6539,32.6934,12300.0
2009-08-06 15:25:00,82.86,82.99,82.79,82.84,14400.0,32.6618,32.7131,32.6342,32.6539,14400.0
2009-08-06 15:30:00,82.86,82.91,82.71,82.79,31300.0,32.6618,32.6815,32.6027,32.6342,31300.0
2009-08-06 15:35:00,82.78,83.07,82.75,83.07,17000.0,32.6303,32.7446,32.6185,32.7446,17000.0
2009-08-06 15:40:00,82.81,82.96,82.79,82.79,9200.0,32.6421,32.7013,32.6342,32.6342,9200.0
2009-08-06 15:45:00,82.81,82.84,82.7,82.78,23300.0,32.6421,32.6539,32.5988,32.6303,23300.0
2009-08-06 15:50:00,82.74,82.89,82.68,82.74,30100.0,32.6145,32.6737,32.5909,32.6145,30100.0
2009-08-06 15:55:00,82.72,82.8,82.6,82.72,42600.0,32.6066,32.6382,32.5593,32.6066,42600.0
2009-08-07 09:30:00,83.22,83.74,83.01,83.6,18300.0,32.8037,33.0087,32.721,32.9535,18300.0
2009-08-07 09:35:00,83.61,83.69,83.5,83.5,6600.0,32.9575,32.989,32.9141,32.9141,6600.0
2009-08-07 09:40:00,83.45,83.45,83.28,83.41,11400.0,32.8944,32.8944,32.8274,32.8786,11400.0
2009-08-07 09:45:00,83.31,83.48,83.22,83.46,3400.0,32.8392,32.9062,32.8037,32.8983,3400.0
2009-08-07 09:50:00,83.3,83.3,83.02,83.05,7800.0,32.8353,32.8353,32.7249,32.7367,7800.0
2009-08-07 09:55:00,83.06,83.18,83.02,83.04,23200.0,32.7407,32.788,32.7249,32.7328,23200.0
2009-08-07 10:00:00,83.03,83.07,83.02,83.03,12900.0,32.7288,32.7446,32.7249,32.7288,12900.0
2009-08-07 10:05:00,83.08,83.12,83.05,83.05,2700.0,32.7486,32.7643,32.7367,32.7367,2700.0
2009-08-07 10:10:00,83.05,83.15,83.04,83.12,5100.0,32.7367,32.7761,32.7328,32.7643,5100.0
2009-08-07 10:15:00,83.14,83.15,83.08,83.13,2900.0,32.7722,32.7761,32.7486,32.7683,2900.0
2009-08-07 10:20:00,83.13,83.2,83.05,83.05,4200.0,32.7683,32.7959,32.7367,32.7367,4200.0
2009-08-07 10:25:00,83.02,83.02,82.91,82.98,2800.0,32.7249,32.7249,32.6815,32.7091,2800.0
2009-08-07 10:30:00,83.03,83.03,83.02,83.03,3100.0,32.7288,32.7288,32.7249,32.7288,3100.0
2009-08-07 10:35:00,83.03,83.44,83.02,83.41,18100.0,32.7288,32.8905,32.7249,32.8786,18100.0
2009-08-07 10:40:00,83.42,83.59,83.41,83.5,9100.0,32.8826,32.9496,32.8786,32.9141,9100.0
2009-08-07 10:45:00,83.63,83.63,83.21,83.35,11200.0,32.9654,32.9654,32.7998,32.855,11200.0
2009-08-07 10:50:00,83.36,83.7,83.35,83.65,15600.0,32.8589,32.9929,32.855,32.9732,15600.0
2009-08-07 10:55:00,83.7,83.71,83.51,83.55,4400.0,32.9929,32.9969,32.9181,32.9338,4400.0
2009-08-07 11:00:00,83.54,83.69,83.54,83.68,2600.0,32.9299,32.989,32.9299,32.9851,2600.0
2009-08-07 11:05:00,83.66,83.73,83.64,83.73,4900.0,32.9772,33.0048,32.9693,33.0048,4900.0
2009-08-07 11:10:00,83.7,83.73,83.66,83.7,3600.0,32.9929,33.0048,32.9772,32.9929,3600.0
2009-08-07 11:15:00,83.7,83.74,83.7,83.73,7600.0,32.9929,33.0087,32.9929,33.0048,7600.0
2009-08-07 11:20:00,83.72,83.74,83.7,83.73,4400.0,33.0008,33.0087,32.9929,33.0048,4400.0
2009-08-07 11:25:00,83.7,83.7,83.6,83.69,3800.0,32.9929,32.9929,32.9535,32.989,3800.0
2009-08-07 11:30:00,83.61,83.71,83.53,83.55,6200.0,32.9575,32.9969,32.9259,32.9338,6200.0
2009-08-07 11:35:00,83.55,83.74,83.55,83.74,3700.0,32.9338,33.0087,32.9338,33.0087,3700.0
2009-08-07 11:40:00,83.74,83.74,83.72,83.74,1700.0,33.0087,33.0087,33.0008,33.0087,1700.0
2009-08-07 11:45:00,83.71,83.74,83.66,83.73,4500.0,32.9969,33.0087,32.9772,33.0048,4500.0
2009-08-07 11:50:00,83.68,83.74,83.64,83.69,7800.0,32.9851,33.0087,32.9693,32.989,7800.0
2009-08-07 11:55:00,83.65,83.69,83.64,83.69,2000.0,32.9732,32.989,32.9693,32.989,2000.0
2009-08-07 12:00:00,83.64,83.66,83.64,83.66,2600.0,32.9693,32.9772,32.9693,32.9772,2600.0
2009-08-07 12:05:00,83.7,83.7,83.65,83.65,200.0,32.9929,32.9929,32.9732,32.9732,200.0
2009-08-07 12:10:00,83.63,83.68,83.63,83.63,600.0,32.9654,32.9851,32.9654,32.9654,600.0
2009-08-07 12:15:00,83.67,83.69,83.63,83.63,400.0,32.9811,32.989,32.9654,32.9654,400.0
2009-08-07 12:20:00,83.69,83.7,83.64,83.69,2400.0,32.989,32.9929,32.9693,32.989,2400.0
2009-08-07 12:25:00,83.7,83.7,83.68,83.69,1200.0,32.9929,32.9929,32.9851,32.989,1200.0
2009-08-07 12:30:00,83.7,83.7,83.68,83.68,2700.0,32.9929,32.9929,32.9851,32.9851,2700.0
2009-08-07 12:35:00,83.7,83.7,83.68,83.7,1700.0,32.9929,32.9929,32.9851,32.9929,1700.0
2009-08-07 12:40:00,83.7,83.7,83.69,83.69,1300.0,32.9929,32.9929,32.989,32.989,1300.0
2009-08-07 12:45:00,83.69,83.7,83.68,83.68,2800.0,32.989,32.9929,32.9851,32.9851,2800.0
2009-08-07 12:50:00,83.69,83.69,83.68,83.69,4100.0,32.989,32.989,32.9851,32.989,4100.0
2009-08-07 12:55:00,83.69,83.69,83.68,83.69,1700.0,32.989,32.989,32.9851,32.989,1700.0
2009-08-07 13:00:00,83.69,83.69,83.68,83.69,5800.0,32.989,32.989,32.9851,32.989,5800.0
2009-08-07 13:05:00,83.66,83.69,83.66,83.68,3500.0,32.9772,32.989,32.9772,32.9851,3500.0
2009-08-07 13:10:00,83.66,83.69,83.66,83.66,4400.0,32.9772,32.989,32.9772,32.9772,4400.0
2009-08-07 13:15:00,83.69,83.69,83.67,83.69,6300.0,32.989,32.989,32.9811,32.989,6300.0
2009-08-07 13:20:00,83.69,83.73,83.61,83.71,6900.0,32.989,33.0048,32.9575,32.9969,6900.0
2009-08-07 13:25:00,83.73,83.76,83.72,83.76,5000.0,33.0048,33.0166,33.0008,33.0166,5000.0
2009-08-07 13:30:00,83.81,83.87,83.77,83.8,16400.0,33.0363,33.06,33.0205,33.0324,16400.0
2009-08-07 13:35:00,83.76,83.81,83.76,83.8,2700.0,33.0166,33.0363,33.0166,33.0324,2700.0
2009-08-07 13:40:00,83.81,83.85,83.81,83.81,5100.0,33.0363,33.0521,33.0363,33.0363,5100.0
2009-08-07 13:45:00,83.81,83.86,83.81,83.83,25900.0,33.0363,33.056,33.0363,33.0442,25900.0
2009-08-07 13:50:00,83.84,83.9,83.79,83.87,10500.0,33.0481,33.0718,33.0284,33.06,10500.0
2009-08-07 13:55:00,83.84,83.89,83.84,83.89,4800.0,33.0481,33.0678,33.0481,33.0678,4800.0
2009-08-07 14:00:00,83.87,83.96,83.87,83.89,19900.0,33.06,33.0954,33.06,33.0678,19900.0
2009-08-07 14:05:00,83.93,83.95,83.9,83.93,6600.0,33.0836,33.0915,33.0718,33.0836,6600.0
2009-08-07 14:10:00,83.94,83.95,83.89,83.92,16200.0,33.0875,33.0915,33.0678,33.0797,16200.0
2009-08-07 14:15:00,83.91,83.93,83.88,83.93,7300.0,33.0757,33.0836,33.0639,33.0836,7300.0
2009-08-07 14:20:00,83.92,83.95,83.88,83.93,8600.0,33.0797,33.0915,33.0639,33.0836,8600.0
2009-08-07 14:25:00,83.95,83.95,83.88,83.94,3300.0,33.0915,33.0915,33.0639,33.0875,3300.0
2009-08-07 14:30:00,83.92,83.96,83.92,83.95,1800.0,33.0797,33.0954,33.0797,33.0915,1800.0
2009-08-07 14:35:00,83.93,83.96,83.87,83.91,7600.0,33.0836,33.0954,33.06,33.0757,7600.0
2009-08-07 14:40:00,83.91,83.95,83.89,83.95,1000.0,33.0757,33.0915,33.0678,33.0915,1000.0
2009-08-07 14:45:00,83.95,83.96,83.91,83.95,4900.0,33.0915,33.0954,33.0757,33.0915,4900.0
2009-08-07 14:50:00,83.94,83.96,83.92,83.96,7900.0,33.0875,33.0954,33.0797,33.0954,7900.0
2009-08-07 14:55:00,83.96,83.96,83.95,83.95,5200.0,33.0954,33.0954,33.0915,33.0915,5200.0
2009-08-07 15:00:00,83.96,83.96,83.79,83.9,8200.0,33.0954,33.0954,33.0284,33.0718,8200.0
2009-08-07 15:05:00,83.91,83.94,83.88,83.91,6100.0,33.0757,33.0875,33.0639,33.0757,6100.0
2009-08-07 15:10:00,83.91,84.11,83.9,84.0,12600.0,33.0757,33.1546,33.0718,33.1112,12600.0
2009-08-07 15:15:00,84.02,84.08,84.0,84.01,7000.0,33.1191,33.1427,33.1112,33.1151,7000.0
2009-08-07 15:20:00,84.07,84.07,83.95,83.95,10700.0,33.1388,33.1388,33.0915,33.0915,10700.0
2009-08-07 15:25:00,83.95,84.0,83.95,83.99,3500.0,33.0915,33.1112,33.0915,33.1073,3500.0
2009-08-07 15:30:00,84.0,84.0,83.88,84.0,16100.0,33.1112,33.1112,33.0639,33.1112,16100.0
2009-08-07 15:35:00,84.0,84.0,83.97,84.0,1900.0,33.1112,33.1112,33.0994,33.1112,1900.0
2009-08-07 15:40:00,84.0,84.0,83.98,83.99,12300.0,33.1112,33.1112,33.1033,33.1073,12300.0
2009-08-07 15:45:00,83.99,83.99,83.7,83.75,13400.0,33.1073,33.1073,32.9929,33.0127,13400.0
2009-08-07 15:50:00,83.74,83.81,82.79,83.39,93300.0,33.0087,33.0363,32.6342,32.8707,93300.0
2009-08-07 15:55:00,83.36,83.45,83.06,83.32,58700.0,32.8589,32.8944,32.7407,32.8432,58700.0
2009-08-10 09:30:00,83.63,83.77,83.5,83.58,23900.0,32.9654,33.0205,32.9141,32.9456,23900.0
2009-08-10 09:35:00,83.62,83.62,83.53,83.59,8200.0,32.9614,32.9614,32.9259,32.9496,8200.0
2009-08-10 09:40:00,83.51,83.52,83.42,83.45,7200.0,32.9181,32.922,32.8826,32.8944,7200.0
2009-08-10 09:45:00,83.41,83.41,83.09,83.09,7900.0,32.8786,32.8786,32.7525,32.7525,7900.0
2009-08-10 09:50:00,83.08,83.25,83.07,83.23,4600.0,32.7486,32.8156,32.7446,32.8077,4600.0
2009-08-10 09:55:00,83.21,83.24,83.16,83.22,2200.0,32.7998,32.8116,32.7801,32.8037,2200.0
2009-08-10 10:00:00,83.25,83.3,83.22,83.28,5000.0,32.8156,32.8353,32.8037,32.8274,5000.0
2009-08-10 10:05:00,83.28,83.31,83.21,83.26,10500.0,32.8274,32.8392,32.7998,32.8195,10500.0
2009-08-10 10:10:00,83.26,83.33,83.26,83.33,2300.0,32.8195,32.8471,32.8195,32.8471,2300.0
2009-08-10 10:15:00,83.34,83.34,83.16,83.16,3200.0,32.851,32.851,32.7801,32.7801,3200.0
2009-08-10 10:20:00,83.19,83.21,83.17,83.21,2000.0,32.7919,32.7998,32.784,32.7998,2000.0
2009-08-10 10:25:00,83.24,83.3,83.21,83.21,2700.0,32.8116,32.8353,32.7998,32.7998,2700.0
2009-08-10 10:30:00,83.24,83.32,83.23,83.31,4600.0,32.8116,32.8432,32.8077,32.8392,4600.0
2009-08-10 10:35:00,83.36,83.36,83.27,83.32,1900.0,32.8589,32.8589,32.8234,32.8432,1900.0
2009-08-10 10:40:00,83.35,83.36,83.34,83.36,2500.0,32.855,32.8589,32.851,32.8589,2500.0
2009-08-10 10:45:00,83.36,83.56,83.36,83.55,5900.0,32.8589,32.9378,32.8589,32.9338,5900.0
2009-08-10 10:50:00,83.48,83.55,83.48,83.55,2100.0,32.9062,32.9338,32.9062,32.9338,2100.0
2009-08-10 10:55:00,83.5,83.55,83.49,83.52,5900.0,32.9141,32.9338,32.9102,32.922,5900.0
2009-08-10 11:00:00,83.54,83.76,83.54,83.6,6900.0,32.9299,33.0166,32.9299,32.9535,6900.0
2009-08-10 11:05:00,83.6,83.73,83.49,83.69,9300.0,32.9535,33.0048,32.9102,32.989,9300.0
2009-08-10 11:10:00,83.69,83.7,83.69,83.69,1000.0,32.989,32.9929,32.989,32.989,1000.0
2009-08-10 11:15:00,83.61,83.67,83.55,83.56,3000.0,32.9575,32.9811,32.9338,32.9378,3000.0
2009-08-10 11:20:00,83.56,83.63,83.54,83.57,4600.0,32.9378,32.9654,32.9299,32.9417,4600.0
2009-08-10 11:25:00,83.63,83.64,83.55,83.64,3300.0,32.9654,32.9693,32.9338,32.9693,3300.0
2009-08-10 11:30:00,83.61,83.73,83.57,83.64,7200.0,32.9575,33.0048,32.9417,32.9693,7200.0
2009-08-10 11:35:00,83.66,83.75,83.64,83.75,8200.0,32.9772,33.0127,32.9693,33.0127,8200.0
2009-08-10 11:40:00,83.74,83.76,83.06,83.51,15500.0,33.0087,33.0166,32.7407,32.9181,15500.0
2009-08-10 11:45:00,83.55,83.71,83.54,83.71,4100.0,32.9338,32.9969,32.9299,32.9969,4100.0
2009-08-10 11:50:00,83.69,83.7,83.58,83.61,2500.0,32.989,32.9929,32.9456,32.9575,2500.0
2009-08-10 11:55:00,83.63,83.7,83.57,83.69,3000.0,32.9654,32.9929,32.9417,32.989,3000.0
2009-08-10 12:00:00,83.59,83.68,83.59,83.68,600.0,32.9496,32.9851,32.9496,32.9851,600.0
2009-08-10 12:05:00,83.68,83.68,83.65,83.68,3300.0,32.9851,32.9851,32.9732,32.9851,3300.0
2009-08-10 12:10:00,83.66,83.67,83.61,83.66,1900.0,32.9772,32.9811,32.9575,32.9772,1900.0
2009-08-10 12:15:00,83.66,83.66,83.62,83.65,1300.0,32.9772,32.9772,32.9614,32.9732,1300.0
2009-08-10 12:20:00,83.66,83.71,83.66,83.68,4300.0,32.9772,32.9969,32.9772,32.9851,4300.0
2009-08-10 12:25:00,83.68,83.7,83.62,83.64,6700.0,32.9851,32.9929,32.9614,32.9693,6700.0
2009-08-10 12:30:00,83.62,83.65,83.62,83.64,7200.0,32.9614,32.9732,32.9614,32.9693,7200.0
2009-08-10 12:35:00,83.64,83.72,83.62,83.63,13200.0,32.9693,33.0008,32.9614,32.9654,13200.0
2009-08-10 12:40:00,83.63,83.67,83.6,83.61,4700.0,32.9654,32.9811,32.9535,32.9575,4700.0
2009-08-10 12:45:00,83.65,83.65,83.6,83.62,4900.0,32.9732,32.9732,32.9535,32.9614,4900.0
2009-08-10 12:50:00,83.62,83.62,83.51,83.56,3900.0,32.9614,32.9614,32.9181,32.9378,3900.0
2009-08-10 12:55:00,83.58,83.58,83.52,83.53,4900.0,32.9456,32.9456,32.922,32.9259,4900.0
2009-08-10 13:00:00,83.54,83.55,83.53,83.55,2800.0,32.9299,32.9338,32.9259,32.9338,2800.0
2009-08-10 13:05:00,83.55,83.55,83.49,83.49,10500.0,32.9338,32.9338,32.9102,32.9102,10500.0
2009-08-10 13:10:00,83.46,83.5,83.4,83.42,6100.0,32.8983,32.9141,32.8747,32.8826,6100.0
2009-08-10 13:15:00,83.37,83.43,83.35,83.35,3500.0,32.8629,32.8865,32.855,32.855,3500.0
2009-08-10 13:20:00,83.38,83.42,83.36,83.4,5100.0,32.8668,32.8826,32.8589,32.8747,5100.0
2009-08-10 13:25:00,83.4,83.41,83.33,83.33,5200.0,32.8747,32.8786,32.8471,32.8471,5200.0
2009-08-10 13:30:00,83.34,83.39,83.32,83.34,4600.0,32.851,32.8707,32.8432,32.851,4600.0
2009-08-10 13:35:00,83.38,83.4,83.35,83.35,5500.0,32.8668,32.8747,32.855,32.855,5500.0
2009-08-10 13:40:00,83.38,83.4,83.35,83.36,3200.0,32.8668,32.8747,32.855,32.8589,3200.0
2009-08-10 13:45:00,83.37,83.39,83.34,83.36,5400.0,32.8629,32.8707,32.851,32.8589,5400.0
2009-08-10 13:50:00,83.37,83.4,83.31,83.34,7800.0,32.8629,32.8747,32.8392,32.851,7800.0
2009-08-10 13:55:00,83.28,83.4,83.28,83.4,4600.0,32.8274,32.8747,32.8274,32.8747,4600.0
2009-08-10 14:00:00,83.39,83.4,83.36,83.4,7100.0,32.8707,32.8747,32.8589,32.8747,7100.0
2009-08-10 14:05:00,83.4,83.4,83.36,83.38,5000.0,32.8747,32.8747,32.8589,32.8668,5000.0
2009-08-10 14:10:00,83.37,83.4,83.36,83.38,2000.0,32.8629,32.8747,32.8589,32.8668,2000.0
2009-08-10 14:15:00,83.36,83.36,83.31,83.35,6100.0,32.8589,32.8589,32.8392,32.855,6100.0
2009-08-10 14:20:00,83.33,83.4,83.33,83.4,17000.0,32.8471,32.8747,32.8471,32.8747,17000.0
2009-08-10 14:25:00,83.4,83.4,83.39,83.39,10000.0,32.8747,32.8747,32.8707,32.8707,10000.0
2009-08-10 14:30:00,83.4,83.4,83.34,83.36,3500.0,32.8747,32.8747,32.851,32.8589,3500.0
2009-08-10 14:35:00,83.4,83.4,83.34,83.4,3600.0,32.8747,32.8747,32.851,32.8747,3600.0
2009-08-10 14:40:00,83.4,83.4,83.36,83.4,1600.0,32.8747,32.8747,32.8589,32.8747,1600.0
2009-08-10 14:45:00,83.4,83.54,83.39,83.46,6500.0,32.8747,32.9299,32.8707,32.8983,6500.0
2009-08-10 14:50:00,83.42,83.57,83.4,83.41,8300.0,32.8826,32.9417,32.8747,32.8786,8300.0
2009-08-10 14:55:00,83.41,83.55,83.4,83.47,8700.0,32.8786,32.9338,32.8747,32.9023,8700.0
2009-08-10 15:00:00,83.41,83.47,83.4,83.41,6900.0,32.8786,32.9023,32.8747,32.8786,6900.0
2009-08-10 15:05:00,83.47,83.49,83.41,83.43,5300.0,32.9023,32.9102,32.8786,32.8865,5300.0
2009-08-10 15:10:00,83.46,83.49,83.4,83.4,9200.0,32.8983,32.9102,32.8747,32.8747,9200.0
2009-08-10 15:15:00,83.41,83.5,83.34,83.43,7000.0,32.8786,32.9141,32.851,32.8865,7000.0
2009-08-10 15:20:00,83.4,83.45,83.36,83.41,3200.0,32.8747,32.8944,32.8589,32.8786,3200.0
2009-08-10 15:25:00,83.48,83.53,83.41,83.47,2700.0,32.9062,32.9259,32.8786,32.9023,2700.0
2009-08-10 15:30:00,83.47,83.66,83.47,83.61,12500.0,32.9023,32.9772,32.9023,32.9575,12500.0
2009-08-10 15:35:00,83.62,83.63,83.51,83.51,6400.0,32.9614,32.9654,32.9181,32.9181,6400.0
2009-08-10 15:40:00,83.5,83.66,83.5,83.59,11400.0,32.9141,32.9772,32.9141,32.9496,11400.0
2009-08-10 15:45:00,83.64,83.75,83.61,83.71,5600.0,32.9693,33.0127,32.9575,32.9969,5600.0
2009-08-10 15:50:00,83.69,83.75,83.64,83.69,9900.0,32.989,33.0127,32.9693,32.989,9900.0
2009-08-10 15:55:00,83.73,83.75,83.67,83.75,37700.0,33.0048,33.0127,32.9811,33.0127,37700.0
2009-08-11 09:30:00,83.75,84.05,83.75,83.81,33500.0,33.0127,33.1309,33.0127,33.0363,33500.0
2009-08-11 09:35:00,83.81,83.98,83.61,83.75,13400.0,33.0363,33.1033,32.9575,33.0127,13400.0
2009-08-11 09:40:00,83.75,83.75,83.69,83.75,3100.0,33.0127,33.0127,32.989,33.0127,3100.0
2009-08-11 09:45:00,83.75,83.75,83.6,83.72,3200.0,33.0127,33.0127,32.9535,33.0008,3200.0
2009-08-11 09:50:00,83.72,83.72,83.52,83.52,1700.0,33.0008,33.0008,32.922,32.922,1700.0
2009-08-11 09:55:00,83.64,83.71,83.55,83.68,6600.0,32.9693,32.9969,32.9338,32.9851,6600.0
2009-08-11 10:00:00,83.68,83.7,83.59,83.69,9100.0,32.9851,32.9929,32.9496,32.989,9100.0
2009-08-11 10:05:00,83.58,83.59,83.3,83.3,13900.0,32.9456,32.9496,32.8353,32.8353,13900.0
2009-08-11 10:10:00,83.29,83.56,83.24,83.36,15500.0,32.8313,32.9378,32.8116,32.8589,15500.0
2009-08-11 10:15:00,83.38,83.55,83.38,83.52,3300.0,32.8668,32.9338,32.8668,32.922,3300.0
2009-08-11 10:20:00,83.52,83.71,83.49,83.63,4200.0,32.922,32.9969,32.9102,32.9654,4200.0
2009-08-11 10:25:00,83.63,83.71,83.63,83.71,4400.0,32.9654,32.9969,32.9654,32.9969,4400.0
2009-08-11 10:30:00,83.71,83.71,83.61,83.61,5100.0,32.9969,32.9969,32.9575,32.9575,5100.0
2009-08-11 10:35:00,83.65,83.75,83.63,83.7,1800.0,32.9732,33.0127,32.9654,32.9929,1800.0
2009-08-11 10:40:00,83.74,83.75,83.67,83.75,11100.0,33.0087,33.0127,32.9811,33.0127,11100.0
2009-08-11 10:45:00,83.75,83.8,83.64,83.69,8200.0,33.0127,33.0324,32.9693,32.989,8200.0
2009-08-11 10:50:00,83.69,83.69,83.6,83.69,3900.0,32.989,32.989,32.9535,32.989,3900.0
2009-08-11 10:55:00,83.69,83.75,83.67,83.68,2500.0,32.989,33.0127,32.9811,32.9851,2500.0
2009-08-11 11:00:00,83.69,83.69,83.67,83.68,5200.0,32.989,32.989,32.9811,32.9851,5200.0
2009-08-11 11:05:00,83.68,83.69,83.66,83.68,1800.0,32.9851,32.989,32.9772,32.9851,1800.0
2009-08-11 11:10:00,83.68,83.68,83.36,83.44,9600.0,32.9851,32.9851,32.8589,32.8905,9600.0
2009-08-11 11:15:00,83.41,83.42,83.26,83.38,13700.0,32.8786,32.8826,32.8195,32.8668,13700.0
2009-08-11 11:20:00,83.41,83.41,83.36,83.4,2000.0,32.8786,32.8786,32.8589,32.8747,2000.0
2009-08-11 11:25:00,83.42,83.59,83.4,83.56,3900.0,32.8826,32.9496,32.8747,32.9378,3900.0
2009-08-11 11:30:00,83.5,83.58,83.49,83.5,3500.0,32.9141,32.9456,32.9102,32.9141,3500.0
2009-08-11 11:35:00,83.53,83.6,83.45,83.55,10000.0,32.9259,32.9535,32.8944,32.9338,10000.0
2009-08-11 11:40:00,83.56,83.56,83.35,83.39,4800.0,32.9378,32.9378,32.855,32.8707,4800.0
2009-08-11 11:45:00,83.4,83.4,83.28,83.29,13100.0,32.8747,32.8747,32.8274,32.8313,13100.0
2009-08-11 11:50:00,83.38,83.38,83.32,83.36,1600.0,32.8668,32.8668,32.8432,32.8589,1600.0
2009-08-11 11:55:00,83.39,83.4,83.31,83.35,5100.0,32.8707,32.8747,32.8392,32.855,5100.0
2009-08-11 12:00:00,83.4,83.4,83.33,83.4,2900.0,32.8747,32.8747,32.8471,32.8747,2900.0
2009-08-11 12:05:00,83.4,83.43,83.39,83.39,5500.0,32.8747,32.8865,32.8707,32.8707,5500.0
2009-08-11 12:10:00,83.4,83.45,83.4,83.45,5300.0,32.8747,32.8944,32.8747,32.8944,5300.0
2009-08-11 12:15:00,83.45,83.6,83.45,83.51,6300.0,32.8944,32.9535,32.8944,32.9181,6300.0
2009-08-11 12:20:00,83.54,83.54,83.5,83.53,2500.0,32.9299,32.9299,32.9141,32.9259,2500.0
2009-08-11 12:25:00,83.47,83.55,83.47,83.49,9100.0,32.9023,32.9338,32.9023,32.9102,9100.0
2009-08-11 12:30:00,83.49,83.58,83.46,83.58,7600.0,32.9102,32.9456,32.8983,32.9456,7600.0
2009-08-11 12:35:00,83.58,83.59,83.38,83.5,8900.0,32.9456,32.9496,32.8668,32.9141,8900.0
2009-08-11 12:40:00,83.49,83.59,83.49,83.58,5800.0,32.9102,32.9496,32.9102,32.9456,5800.0
2009-08-11 12:45:00,83.59,83.59,83.55,83.56,6300.0,32.9496,32.9496,32.9338,32.9378,6300.0
2009-08-11 12:50:00,83.56,83.59,83.56,83.59,7700.0,32.9378,32.9496,32.9378,32.9496,7700.0
2009-08-11 12:55:00,83.57,83.59,83.51,83.56,4700.0,32.9417,32.9496,32.9181,32.9378,4700.0
2009-08-11 13:00:00,83.53,83.56,83.52,83.53,4300.0,32.9259,32.9378,32.922,32.9259,4300.0
2009-08-11 13:05:00,83.56,83.58,83.52,83.58,5400.0,32.9378,32.9456,32.922,32.9456,5400.0
2009-08-11 13:10:00,83.58,83.58,83.57,83.58,5000.0,32.9456,32.9456,32.9417,32.9456,5000.0
2009-08-11 13:15:00,83.57,83.58,83.55,83.55,7500.0,32.9417,32.9456,32.9338,32.9338,7500.0
2009-08-11 13:20:00,83.54,83.56,83.52,83.56,7400.0,32.9299,32.9378,32.922,32.9378,7400.0
2009-08-11 13:25:00,83.53,83.57,83.53,83.56,6800.0,32.9259,32.9417,32.9259,32.9378,6800.0
2009-08-11 13:30:00,83.56,83.56,83.39,83.39,19100.0,32.9378,32.9378,32.8707,32.8707,19100.0
2009-08-11 13:35:00,83.4,83.4,83.29,83.3,19600.0,32.8747,32.8747,32.8313,32.8353,19600.0
2009-08-11 13:40:00,83.33,83.45,83.33,83.44,6100.0,32.8471,32.8944,32.8471,32.8905,6100.0
2009-08-11 13:45:00,83.43,83.59,83.42,83.57,14300.0,32.8865,32.9496,32.8826,32.9417,14300.0
2009-08-11 13:50:00,83.53,83.64,83.53,83.54,12000.0,32.9259,32.9693,32.9259,32.9299,12000.0
2009-08-11 13:55:00,83.55,83.57,83.51,83.53,4200.0,32.9338,32.9417,32.9181,32.9259,4200.0
2009-08-11 14:00:00,83.5,83.58,83.47,83.55,5500.0,32.9141,32.9456,32.9023,32.9338,5500.0
2009-08-11 14:05:00,83.58,83.58,83.52,83.57,7800.0,32.9456,32.9456,32.922,32.9417,7800.0
2009-08-11 14:10:00,83.58,83.58,83.55,83.56,3800.0,32.9456,32.9456,32.9338,32.9378,3800.0
2009-08-11 14:15:00,83.56,83.56,83.51,83.52,9200.0,32.9378,32.9378,32.9181,32.922,9200.0
2009-08-11 14:20:00,83.53,83.59,83.5,83.59,6100.0,32.9259,32.9496,32.9141,32.9496,6100.0
2009-08-11 14:25:00,83.54,83.59,83.54,83.59,7100.0,32.9299,32.9496,32.9299,32.9496,7100.0
2009-08-11 14:30:00,83.59,83.59,83.54,83.54,4800.0,32.9496,32.9496,32.9299,32.9299,4800.0
2009-08-11 14:35:00,83.55,83.6,83.53,83.55,4700.0,32.9338,32.9535,32.9259,32.9338,4700.0
2009-08-11 14:40:00,83.59,83.6,83.56,83.6,5400.0,32.9496,32.9535,32.9378,32.9535,5400.0
2009-08-11 14:45:00,83.57,83.6,83.56,83.6,5200.0,32.9417,32.9535,32.9378,32.9535,5200.0
2009-08-11 14:50:00,83.56,83.6,83.56,83.57,8700.0,32.9378,32.9535,32.9378,32.9417,8700.0
2009-08-11 14:55:00,83.57,83.6,83.56,83.59,5300.0,32.9417,32.9535,32.9378,32.9496,5300.0
2009-08-11 15:00:00,83.59,83.6,83.57,83.59,5100.0,32.9496,32.9535,32.9417,32.9496,5100.0
2009-08-11 15:05:00,83.59,83.66,83.59,83.66,22300.0,32.9496,32.9772,32.9496,32.9772,22300.0
2009-08-11 15:10:00,83.66,83.69,83.65,83.66,6500.0,32.9772,32.989,32.9732,32.9772,6500.0
2009-08-11 15:15:00,83.66,83.7,83.6,83.67,4000.0,32.9772,32.9929,32.9535,32.9811,4000.0
2009-08-11 15:20:00,83.61,83.69,83.61,83.69,5300.0,32.9575,32.989,32.9575,32.989,5300.0
2009-08-11 15:25:00,83.69,83.71,83.67,83.67,5300.0,32.989,32.9969,32.9811,32.9811,5300.0
2009-08-11 15:30:00,83.71,83.71,83.65,83.68,9700.0,32.9969,32.9969,32.9732,32.9851,9700.0
2009-08-11 15:35:00,83.66,83.71,83.6,83.67,4300.0,32.9772,32.9969,32.9535,32.9811,4300.0
2009-08-11 15:40:00,83.67,83.7,83.63,83.68,10800.0,32.9811,32.9929,32.9654,32.9851,10800.0
2009-08-11 15:45:00,83.68,83.72,83.64,83.68,10100.0,32.9851,33.0008,32.9693,32.9851,10100.0
2009-08-11 15:50:00,83.71,83.74,83.63,83.72,8400.0,32.9969,33.0087,32.9654,33.0008,8400.0
2009-08-11 15:55:00,83.74,83.74,83.6,83.65,9000.0,33.0087,33.0087,32.9535,32.9732,9000.0
2009-08-12 09:30:00,83.31,83.64,83.2,83.24,45700.0,32.8392,32.9693,32.7959,32.8116,45700.0
2009-08-12 09:35:00,83.23,83.33,83.13,83.31,13100.0,32.8077,32.8471,32.7683,32.8392,13100.0
2009-08-12 09:40:00,83.25,83.25,83.1,83.21,9300.0,32.8156,32.8156,32.7564,32.7998,9300.0
2009-08-12 09:45:00,83.21,83.29,83.18,83.26,8900.0,32.7998,32.8313,32.788,32.8195,8900.0
2009-08-12 09:50:00,83.26,83.32,83.25,83.28,3000.0,32.8195,32.8432,32.8156,32.8274,3000.0
2009-08-12 09:55:00,83.28,83.36,83.28,83.36,3300.0,32.8274,32.8589,32.8274,32.8589,3300.0
2009-08-12 10:00:00,83.33,83.41,83.33,83.39,3900.0,32.8471,32.8786,32.8471,32.8707,3900.0
2009-08-12 10:05:00,83.4,83.44,83.37,83.44,11100.0,32.8747,32.8905,32.8629,32.8905,11100.0
2009-08-12 10:10:00,83.4,83.44,83.35,83.35,3700.0,32.8747,32.8905,32.855,32.855,3700.0
2009-08-12 10:15:00,83.32,83.35,83.3,83.32,2000.0,32.8432,32.855,32.8353,32.8432,2000.0
2009-08-12 10:20:00,83.28,83.3,83.24,83.26,5100.0,32.8274,32.8353,32.8116,32.8195,5100.0
2009-08-12 10:25:00,83.3,83.3,83.24,83.26,5200.0,32.8353,32.8353,32.8116,32.8195,5200.0
2009-08-12 10:30:00,83.26,83.26,83.0,83.03,9700.0,32.8195,32.8195,32.717,32.7288,9700.0
2009-08-12 10:35:00,83.1,83.11,83.0,83.11,10200.0,32.7564,32.7604,32.717,32.7604,10200.0
2009-08-12 10:40:00,83.11,83.2,83.11,83.2,2400.0,32.7604,32.7959,32.7604,32.7959,2400.0
2009-08-12 10:45:00,83.2,83.23,83.18,83.22,4500.0,32.7959,32.8077,32.788,32.8037,4500.0
2009-08-12 10:50:00,83.22,83.22,83.18,83.18,5400.0,32.8037,32.8037,32.788,32.788,5400.0
2009-08-12 10:55:00,83.18,83.22,83.16,83.2,5500.0,32.788,32.8037,32.7801,32.7959,5500.0
2009-08-12 11:00:00,83.22,83.22,83.15,83.2,12500.0,32.8037,32.8037,32.7761,32.7959,12500.0
2009-08-12 11:05:00,83.2,83.2,83.17,83.2,6700.0,32.7959,32.7959,32.784,32.7959,6700.0
2009-08-12 11:10:00,83.19,83.22,83.19,83.21,5100.0,32.7919,32.8037,32.7919,32.7998,5100.0
2009-08-12 11:15:00,83.21,83.21,83.17,83.19,1500.0,32.7998,32.7998,32.784,32.7919,1500.0
2009-08-12 11:20:00,83.2,83.21,83.17,83.21,2900.0,32.7959,32.7998,32.784,32.7998,2900.0
2009-08-12 11:25:00,83.21,83.27,83.2,83.25,5500.0,32.7998,32.8234,32.7959,32.8156,5500.0
2009-08-12 11:30:00,83.24,83.24,83.17,83.18,7800.0,32.8116,32.8116,32.784,32.788,7800.0
2009-08-12 11:35:00,83.19,83.28,83.19,83.27,2400.0,32.7919,32.8274,32.7919,32.8234,2400.0
2009-08-12 11:40:00,83.25,83.25,83.2,83.2,3000.0,32.8156,32.8156,32.7959,32.7959,3000.0
2009-08-12 11:45:00,83.2,83.22,83.2,83.22,23500.0,32.7959,32.8037,32.7959,32.8037,23500.0
2009-08-12 11:50:00,83.21,83.25,83.21,83.25,3000.0,32.7998,32.8156,32.7998,32.8156,3000.0
2009-08-12 11:55:00,83.25,83.25,83.23,83.25,2000.0,32.8156,32.8156,32.8077,32.8156,2000.0
2009-08-12 12:00:00,83.24,83.25,83.23,83.23,1400.0,32.8116,32.8156,32.8077,32.8077,1400.0
2009-08-12 12:05:00,83.24,83.24,83.23,83.24,3500.0,32.8116,32.8116,32.8077,32.8116,3500.0
2009-08-12 12:10:00,83.24,83.25,83.2,83.23,13700.0,32.8116,32.8156,32.7959,32.8077,13700.0
2009-08-12 12:15:00,83.23,83.23,83.2,83.22,6200.0,32.8077,32.8077,32.7959,32.8037,6200.0
2009-08-12 12:20:00,83.2,83.21,83.13,83.19,4200.0,32.7959,32.7998,32.7683,32.7919,4200.0
2009-08-12 12:25:00,83.19,83.19,83.18,83.18,1000.0,32.7919,32.7919,32.788,32.788,1000.0
2009-08-12 12:30:00,83.17,83.23,83.1,83.23,3600.0,32.784,32.8077,32.7564,32.8077,3600.0
2009-08-12 12:35:00,83.2,83.23,83.2,83.22,2300.0,32.7959,32.8077,32.7959,32.8037,2300.0
2009-08-12 12:40:00,83.22,83.23,83.21,83.22,600.0,32.8037,32.8077,32.7998,32.8037,600.0
2009-08-12 12:45:00,83.23,83.23,83.22,83.23,800.0,32.8077,32.8077,32.8037,32.8077,800.0
2009-08-12 12:50:00,83.23,83.26,83.22,83.22,7500.0,32.8077,32.8195,32.8037,32.8037,7500.0
2009-08-12 12:55:00,83.22,83.25,83.22,83.22,5200.0,32.8037,32.8156,32.8037,32.8037,5200.0
2009-08-12 13:00:00,83.22,83.24,83.22,83.22,1800.0,32.8037,32.8116,32.8037,32.8037,1800.0
2009-08-12 13:05:00,83.22,83.23,83.15,83.22,8700.0,32.8037,32.8077,32.7761,32.8037,8700.0
2009-08-12 13:10:00,83.22,83.22,83.2,83.22,8400.0,32.8037,32.8037,32.7959,32.8037,8400.0
2009-08-12 13:15:00,83.21,83.22,83.11,83.11,5000.0,32.7998,32.8037,32.7604,32.7604,5000.0
2009-08-12 13:20:00,83.11,83.11,83.05,83.05,6500.0,32.7604,32.7604,32.7367,32.7367,6500.0
2009-08-12 13:25:00,83.05,83.06,83.05,83.06,4000.0,32.7367,32.7407,32.7367,32.7407,4000.0
2009-08-12 13:30:00,83.05,83.11,83.0,83.11,15900.0,32.7367,32.7604,32.717,32.7604,15900.0
2009-08-12 13:35:00,83.11,83.19,83.07,83.19,4900.0,32.7604,32.7919,32.7446,32.7919,4900.0
2009-08-12 13:40:00,83.19,83.19,83.09,83.12,2600.0,32.7919,32.7919,32.7525,32.7643,2600.0
2009-08-12 13:45:00,83.13,83.13,83.08,83.09,3100.0,32.7683,32.7683,32.7486,32.7525,3100.0
2009-08-12 13:50:00,83.09,83.1,83.06,83.07,5000.0,32.7525,32.7564,32.7407,32.7446,5000.0
2009-08-12 13:55:00,83.08,83.25,83.08,83.25,4700.0,32.7486,32.8156,32.7486,32.8156,4700.0
2009-08-12 14:00:00,83.2,83.25,83.12,83.12,1900.0,32.7959,32.8156,32.7643,32.7643,1900.0
2009-08-12 14:05:00,83.18,83.26,83.09,83.26,4100.0,32.788,32.8195,32.7525,32.8195,4100.0
2009-08-12 14:10:00,83.26,83.26,83.22,83.25,2100.0,32.8195,32.8195,32.8037,32.8156,2100.0
2009-08-12 14:15:00,83.24,83.28,83.09,83.14,5600.0,32.8116,32.8274,32.7525,32.7722,5600.0
2009-08-12 14:20:00,83.09,83.13,83.05,83.1,3800.0,32.7525,32.7683,32.7367,32.7564,3800.0
2009-08-12 14:25:00,83.1,83.19,83.08,83.13,5300.0,32.7564,32.7919,32.7486,32.7683,5300.0
2009-08-12 14:30:00,83.1,83.16,83.06,83.16,6800.0,32.7564,32.7801,32.7407,32.7801,6800.0
2009-08-12 14:35:00,83.13,83.23,83.13,83.21,4000.0,32.7683,32.8077,32.7683,32.7998,4000.0
2009-08-12 14:40:00,83.21,83.24,83.18,83.21,2800.0,32.7998,32.8116,32.788,32.7998,2800.0
2009-08-12 14:45:00,83.21,83.23,83.2,83.21,6000.0,32.7998,32.8077,32.7959,32.7998,6000.0
2009-08-12 14:50:00,83.21,83.23,83.1,83.2,6600.0,32.7998,32.8077,32.7564,32.7959,6600.0
2009-08-12 14:55:00,83.16,83.22,83.15,83.21,5800.0,32.7801,32.8037,32.7761,32.7998,5800.0
2009-08-12 15:00:00,83.23,83.3,83.21,83.25,5000.0,32.8077,32.8353,32.7998,32.8156,5000.0
2009-08-12 15:05:00,83.25,83.25,83.19,83.2,6600.0,32.8156,32.8156,32.7919,32.7959,6600.0
2009-08-12 15:10:00,83.21,83.25,83.19,83.2,3100.0,32.7998,32.8156,32.7919,32.7959,3100.0
2009-08-12 15:15:00,83.2,83.25,83.18,83.18,2800.0,32.7959,32.8156,32.788,32.788,2800.0
2009-08-12 15:20:00,83.19,83.24,83.16,83.21,4100.0,32.7919,32.8116,32.7801,32.7998,4100.0
2009-08-12 15:25:00,83.21,83.28,83.2,83.2,4000.0,32.7998,32.8274,32.7959,32.7959,4000.0
2009-08-12 15:30:00,83.23,83.27,83.2,83.24,7900.0,32.8077,32.8234,32.7959,32.8116,7900.0
2009-08-12 15:35:00,83.24,83.25,83.21,83.25,1600.0,32.8116,32.8156,32.7998,32.8156,1600.0
2009-08-12 15:40:00,83.22,83.25,83.1,83.12,3500.0,32.8037,32.8156,32.7564,32.7643,3500.0
2009-08-12 15:45:00,83.12,83.2,83.12,83.13,9100.0,32.7643,32.7959,32.7643,32.7683,9100.0
2009-08-12 15:50:00,83.12,83.16,83.04,83.04,4500.0,32.7643,32.7801,32.7328,32.7328,4500.0
2009-08-12 15:55:00,83.09,83.29,83.06,83.26,13500.0,32.7525,32.8313,32.7407,32.8195,13500.0
2009-08-13 09:30:00,83.46,83.46,83.05,83.15,18800.0,32.8983,32.8983,32.7367,32.7761,18800.0
2009-08-13 09:35:00,83.06,83.14,83.0,83.0,7300.0,32.7407,32.7722,32.717,32.717,7300.0
2009-08-13 09:40:00,83.04,83.05,82.81,82.83,11200.0,32.7328,32.7367,32.6421,32.65,11200.0
2009-08-13 09:45:00,82.82,82.82,82.67,82.74,16400.0,32.6461,32.6461,32.5869,32.6145,16400.0
2009-08-13 09:50:00,82.71,82.74,82.55,82.6,30400.0,32.6027,32.6145,32.5396,32.5593,30400.0
2009-08-13 09:55:00,82.6,82.71,82.5,82.5,14500.0,32.5593,32.6027,32.5199,32.5199,14500.0
2009-08-13 10:00:00,82.5,82.55,82.36,82.47,16400.0,32.5199,32.5396,32.4647,32.5081,16400.0
2009-08-13 10:05:00,82.4,82.5,82.36,82.39,19000.0,32.4805,32.5199,32.4647,32.4766,19000.0
2009-08-13 10:10:00,82.37,82.52,82.35,82.4,27700.0,32.4687,32.5278,32.4608,32.4805,27700.0
2009-08-13 10:15:00,82.38,82.38,82.27,82.32,11600.0,32.4726,32.4726,32.4293,32.449,11600.0
2009-08-13 10:20:00,82.32,82.39,82.3,82.39,15400.0,32.449,32.4766,32.4411,32.4766,15400.0
2009-08-13 10:25:00,82.36,82.39,82.25,82.25,7600.0,32.4647,32.4766,32.4214,32.4214,7600.0
2009-08-13 10:30:00,82.26,82.37,82.25,82.28,8900.0,32.4253,32.4687,32.4214,32.4332,8900.0
2009-08-13 10:35:00,82.28,82.44,82.25,82.39,10700.0,32.4332,32.4963,32.4214,32.4766,10700.0
2009-08-13 10:40:00,82.38,82.47,82.33,82.36,14400.0,32.4726,32.5081,32.4529,32.4647,14400.0
2009-08-13 10:45:00,82.37,82.45,82.35,82.4,8400.0,32.4687,32.5002,32.4608,32.4805,8400.0
2009-08-13 10:50:00,82.4,82.43,82.33,82.43,8000.0,32.4805,32.4923,32.4529,32.4923,8000.0
2009-08-13 10:55:00,82.4,82.42,82.34,82.37,13100.0,32.4805,32.4884,32.4569,32.4687,13100.0
2009-08-13 11:00:00,82.35,82.47,82.35,82.44,8500.0,32.4608,32.5081,32.4608,32.4963,8500.0
2009-08-13 11:05:00,82.42,82.5,82.4,82.49,35000.0,32.4884,32.5199,32.4805,32.516,35000.0
2009-08-13 11:10:00,82.4,82.42,82.36,82.36,8100.0,32.4805,32.4884,32.4647,32.4647,8100.0
2009-08-13 11:15:00,82.37,82.4,82.34,82.35,9500.0,32.4687,32.4805,32.4569,32.4608,9500.0
2009-08-13 11:20:00,82.35,82.51,82.35,82.43,13500.0,32.4608,32.5239,32.4608,32.4923,13500.0
2009-08-13 11:25:00,82.39,82.46,82.36,82.36,7500.0,32.4766,32.5042,32.4647,32.4647,7500.0
2009-08-13 11:30:00,82.41,82.43,82.34,82.34,5600.0,32.4845,32.4923,32.4569,32.4569,5600.0
2009-08-13 11:35:00,82.38,82.49,82.31,82.45,5900.0,32.4726,32.516,32.445,32.5002,5900.0
2009-08-13 11:40:00,82.44,82.49,82.42,82.43,5700.0,32.4963,32.516,32.4884,32.4923,5700.0
2009-08-13 11:45:00,82.43,82.47,82.35,82.38,13300.0,32.4923,32.5081,32.4608,32.4726,13300.0
2009-08-13 11:50:00,82.37,82.48,82.34,82.41,5400.0,32.4687,32.512,32.4569,32.4845,5400.0
2009-08-13 11:55:00,82.37,82.4,82.34,82.35,3500.0,32.4687,32.4805,32.4569,32.4608,3500.0
2009-08-13 12:00:00,82.37,82.38,82.35,82.37,5400.0,32.4687,32.4726,32.4608,32.4687,5400.0
2009-08-13 12:05:00,82.38,82.38,82.35,82.35,4700.0,32.4726,32.4726,32.4608,32.4608,4700.0
2009-08-13 12:10:00,82.34,82.37,82.31,82.36,5900.0,32.4569,32.4687,32.445,32.4647,5900.0
2009-08-13 12:15:00,82.38,82.4,82.31,82.39,8600.0,32.4726,32.4805,32.445,32.4766,8600.0
2009-08-13 12:20:00,82.35,82.39,82.35,82.36,4400.0,32.4608,32.4766,32.4608,32.4647,4400.0
2009-08-13 12:25:00,82.36,82.48,82.35,82.46,7700.0,32.4647,32.512,32.4608,32.5042,7700.0
2009-08-13 12:30:00,82.43,82.46,82.39,82.39,2000.0,32.4923,32.5042,32.4766,32.4766,2000.0
2009-08-13 12:35:00,82.39,82.45,82.36,82.36,3900.0,32.4766,32.5002,32.4647,32.4647,3900.0
2009-08-13 12:40:00,82.41,82.43,82.36,82.37,4500.0,32.4845,32.4923,32.4647,32.4687,4500.0
2009-08-13 12:45:00,82.37,82.4,82.36,82.38,3900.0,32.4687,32.4805,32.4647,32.4726,3900.0
2009-08-13 12:50:00,82.37,82.42,82.36,82.38,3000.0,32.4687,32.4884,32.4647,32.4726,3000.0
2009-08-13 12:55:00,82.36,82.39,82.36,82.39,5100.0,32.4647,32.4766,32.4647,32.4766,5100.0
2009-08-13 13:00:00,82.39,82.48,82.36,82.48,6000.0,32.4766,32.512,32.4647,32.512,6000.0
2009-08-13 13:05:00,82.48,82.49,82.43,82.43,3400.0,32.512,32.516,32.4923,32.4923,3400.0
2009-08-13 13:10:00,82.43,82.46,82.4,82.41,2600.0,32.4923,32.5042,32.4805,32.4845,2600.0
2009-08-13 13:15:00,82.41,82.43,82.37,82.38,3600.0,32.4845,32.4923,32.4687,32.4726,3600.0
2009-08-13 13:20:00,82.38,82.4,82.35,82.36,3900.0,32.4726,32.4805,32.4608,32.4647,3900.0
2009-08-13 13:25:00,82.36,82.39,82.35,82.36,2700.0,32.4647,32.4766,32.4608,32.4647,2700.0
2009-08-13 13:30:00,82.36,82.39,82.36,82.37,3100.0,32.4647,32.4766,32.4647,32.4687,3100.0
2009-08-13 13:35:00,82.39,82.39,82.36,82.36,2800.0,32.4766,32.4766,32.4647,32.4647,2800.0
2009-08-13 13:40:00,82.36,82.38,82.36,82.37,3800.0,32.4647,32.4726,32.4647,32.4687,3800.0
2009-08-13 13:45:00,82.36,82.38,82.36,82.38,4600.0,32.4647,32.4726,32.4647,32.4726,4600.0
2009-08-13 13:50:00,82.38,82.38,82.31,82.31,7800.0,32.4726,32.4726,32.445,32.445,7800.0
2009-08-13 13:55:00,82.32,82.32,82.28,82.28,12000.0,32.449,32.449,32.4332,32.4332,12000.0
2009-08-13 14:00:00,82.28,82.31,82.28,82.31,4300.0,32.4332,32.445,32.4332,32.445,4300.0
2009-08-13 14:05:00,82.29,82.31,82.28,82.29,6400.0,32.4372,32.445,32.4332,32.4372,6400.0
2009-08-13 14:10:00,82.28,82.3,82.25,82.25,11000.0,32.4332,32.4411,32.4214,32.4214,11000.0
2009-08-13 14:15:00,82.25,82.3,82.2,82.3,8600.0,32.4214,32.4411,32.4017,32.4411,8600.0
2009-08-13 14:20:00,82.27,82.31,82.26,82.26,3300.0,32.4293,32.445,32.4253,32.4253,3300.0
2009-08-13 14:25:00,82.31,82.37,82.25,82.37,10200.0,32.445,32.4687,32.4214,32.4687,10200.0
2009-08-13 14:30:00,82.34,82.37,82.32,82.37,4600.0,32.4569,32.4687,32.449,32.4687,4600.0
2009-08-13 14:35:00,82.35,82.35,82.29,82.29,6800.0,32.4608,32.4608,32.4372,32.4372,6800.0
2009-08-13 14:40:00,82.33,82.34,82.28,82.3,8800.0,32.4529,32.4569,32.4332,32.4411,8800.0
2009-08-13 14:45:00,82.31,82.31,82.22,82.25,10800.0,32.445,32.445,32.4096,32.4214,10800.0
2009-08-13 14:50:00,82.23,82.24,82.09,82.11,48100.0,32.4135,32.4174,32.3583,32.3662,48100.0
2009-08-13 14:55:00,82.13,82.2,82.09,82.09,14600.0,32.3741,32.4017,32.3583,32.3583,14600.0
2009-08-13 15:00:00,82.09,82.19,82.08,82.19,13500.0,32.3583,32.3977,32.3544,32.3977,13500.0
2009-08-13 15:05:00,82.18,82.22,82.16,82.17,13100.0,32.3938,32.4096,32.3859,32.3898,13100.0
2009-08-13 15:10:00,82.16,82.22,82.15,82.16,10900.0,32.3859,32.4096,32.382,32.3859,10900.0
2009-08-13 15:15:00,82.15,82.25,82.15,82.2,17100.0,32.382,32.4214,32.382,32.4017,17100.0
2009-08-13 15:20:00,82.2,82.2,82.15,82.15,6900.0,32.4017,32.4017,32.382,32.382,6900.0
2009-08-13 15:25:00,82.17,82.18,82.15,82.18,7100.0,32.3898,32.3938,32.382,32.3938,7100.0
2009-08-13 15:30:00,82.16,82.19,82.16,82.17,9700.0,32.3859,32.3977,32.3859,32.3898,9700.0
2009-08-13 15:35:00,82.16,82.25,82.16,82.23,11900.0,32.3859,32.4214,32.3859,32.4135,11900.0
2009-08-13 15:40:00,82.22,82.25,82.19,82.25,11600.0,32.4096,32.4214,32.3977,32.4214,11600.0
2009-08-13 15:45:00,82.23,82.34,82.23,82.27,21900.0,32.4135,32.4569,32.4135,32.4293,21900.0
2009-08-13 15:50:00,82.26,82.26,82.15,82.2,22800.0,32.4253,32.4253,32.382,32.4017,22800.0
2009-08-13 15:55:00,82.23,82.27,82.16,82.26,14000.0,32.4135,32.4293,32.3859,32.4253,14000.0
2009-08-14 09:30:00,82.62,82.62,82.21,82.35,11400.0,32.5672,32.5672,32.4056,32.4608,11400.0
2009-08-14 09:35:00,82.35,82.35,82.14,82.27,7300.0,32.4608,32.4608,32.378,32.4293,7300.0
2009-08-14 09:40:00,82.28,82.28,82.2,82.28,2000.0,32.4332,32.4332,32.4017,32.4332,2000.0
2009-08-14 09:45:00,82.25,82.29,82.19,82.29,3500.0,32.4214,32.4372,32.3977,32.4372,3500.0
2009-08-14 09:50:00,82.28,82.3,82.22,82.25,5500.0,32.4332,32.4411,32.4096,32.4214,5500.0
2009-08-14 09:55:00,82.21,82.23,82.2,82.22,800.0,32.4056,32.4135,32.4017,32.4096,800.0
2009-08-14 10:00:00,82.2,82.25,82.2,82.25,1300.0,32.4017,32.4214,32.4017,32.4214,1300.0
2009-08-14 10:05:00,82.15,82.18,82.14,82.15,4700.0,32.382,32.3938,32.378,32.382,4700.0
2009-08-14 10:10:00,82.18,82.21,82.16,82.21,1900.0,32.3938,32.4056,32.3859,32.4056,1900.0
2009-08-14 10:15:00,82.15,82.18,82.11,82.17,11500.0,32.382,32.3938,32.3662,32.3898,11500.0
2009-08-14 10:20:00,82.17,82.39,82.14,82.3,38200.0,32.3898,32.4766,32.378,32.4411,38200.0
2009-08-14 10:25:00,82.3,82.34,82.22,82.22,8800.0,32.4411,32.4569,32.4096,32.4096,8800.0
2009-08-14 10:30:00,82.22,82.28,82.22,82.22,9900.0,32.4096,32.4332,32.4096,32.4096,9900.0
2009-08-14 10:35:00,82.2,82.2,82.15,82.16,600.0,32.4017,32.4017,32.382,32.3859,600.0
2009-08-14 10:40:00,82.17,82.17,82.12,82.12,1900.0,32.3898,32.3898,32.3701,32.3701,1900.0
2009-08-14 10:45:00,82.16,82.17,82.12,82.17,2500.0,32.3859,32.3898,32.3701,32.3898,2500.0
2009-08-14 10:50:00,82.17,82.17,82.12,82.15,2900.0,32.3898,32.3898,32.3701,32.382,2900.0
2009-08-14 10:55:00,82.13,82.14,82.13,82.14,3500.0,32.3741,32.378,32.3741,32.378,3500.0
2009-08-14 11:00:00,82.14,82.15,82.11,82.15,6900.0,32.378,32.382,32.3662,32.382,6900.0
2009-08-14 11:05:00,82.15,82.15,82.12,82.13,2100.0,32.382,32.382,32.3701,32.3741,2100.0
2009-08-14 11:10:00,82.15,82.15,82.12,82.12,2200.0,32.382,32.382,32.3701,32.3701,2200.0
2009-08-14 11:15:00,82.12,82.12,82.02,82.09,13100.0,32.3701,32.3701,32.3307,32.3583,13100.0
2009-08-14 11:20:00,82.08,82.08,82.02,82.06,3800.0,32.3544,32.3544,32.3307,32.3465,3800.0
2009-08-14 11:25:00,82.05,82.06,82.02,82.04,3400.0,32.3425,32.3465,32.3307,32.3386,3400.0
2009-08-14 11:30:00,82.04,82.12,82.03,82.12,10900.0,32.3386,32.3701,32.3347,32.3701,10900.0
2009-08-14 11:35:00,82.09,82.09,82.05,82.05,800.0,32.3583,32.3583,32.3425,32.3425,800.0
2009-08-14 11:40:00,82.03,82.07,82.03,82.03,7600.0,32.3347,32.3504,32.3347,32.3347,7600.0
2009-08-14 11:45:00,82.03,82.04,82.01,82.03,1600.0,32.3347,32.3386,32.3268,32.3347,1600.0
2009-08-14 11:50:00,82.03,82.03,82.0,82.0,5800.0,32.3347,32.3347,32.3228,32.3228,5800.0
2009-08-14 11:55:00,82.01,82.04,81.87,82.0,41900.0,32.3268,32.3386,32.2716,32.3228,41900.0
2009-08-14 12:00:00,81.96,82.03,81.85,81.85,14700.0,32.3071,32.3347,32.2637,32.2637,14700.0
2009-08-14 12:05:00,81.89,81.9,81.75,81.87,32300.0,32.2795,32.2834,32.2243,32.2716,32300.0
2009-08-14 12:10:00,81.86,81.91,81.86,81.87,4100.0,32.2677,32.2874,32.2677,32.2716,4100.0
2009-08-14 12:15:00,81.87,81.9,81.8,81.87,10000.0,32.2716,32.2834,32.244,32.2716,10000.0
2009-08-14 12:20:00,81.83,81.87,81.81,81.83,3700.0,32.2558,32.2716,32.2479,32.2558,3700.0
2009-08-14 12:25:00,81.84,81.87,81.79,81.82,8900.0,32.2598,32.2716,32.2401,32.2519,8900.0
2009-08-14 12:30:00,81.81,81.87,81.81,81.82,8700.0,32.2479,32.2716,32.2479,32.2519,8700.0
2009-08-14 12:35:00,81.86,81.86,81.82,81.84,5000.0,32.2677,32.2677,32.2519,32.2598,5000.0
2009-08-14 12:40:00,81.86,81.86,81.84,81.86,3800.0,32.2677,32.2677,32.2598,32.2677,3800.0
2009-08-14 12:45:00,81.85,81.92,81.85,81.89,17200.0,32.2637,32.2913,32.2637,32.2795,17200.0
2009-08-14 12:50:00,81.93,81.95,81.88,81.9,6800.0,32.2952,32.3031,32.2755,32.2834,6800.0
2009-08-14 12:55:00,81.87,81.9,81.87,81.9,4500.0,32.2716,32.2834,32.2716,32.2834,4500.0
2009-08-14 13:00:00,81.91,81.92,81.9,81.92,2000.0,32.2874,32.2913,32.2834,32.2913,2000.0
2009-08-14 13:05:00,81.92,81.98,81.92,81.94,10800.0,32.2913,32.315,32.2913,32.2992,10800.0
2009-08-14 13:10:00,81.93,81.97,81.91,81.95,22700.0,32.2952,32.311,32.2874,32.3031,22700.0
2009-08-14 13:15:00,81.92,81.92,81.87,81.88,2800.0,32.2913,32.2913,32.2716,32.2755,2800.0
2009-08-14 13:20:00,81.9,81.92,81.86,81.9,15700.0,32.2834,32.2913,32.2677,32.2834,15700.0
2009-08-14 13:25:00,81.91,82.0,81.9,82.0,10700.0,32.2874,32.3228,32.2834,32.3228,10700.0
2009-08-14 13:30:00,82.0,82.0,81.93,81.94,4000.0,32.3228,32.3228,32.2952,32.2992,4000.0
2009-08-14 13:35:00,81.92,81.95,81.9,81.92,1400.0,32.2913,32.3031,32.2834,32.2913,1400.0
2009-08-14 13:40:00,81.95,81.95,81.91,81.91,3500.0,32.3031,32.3031,32.2874,32.2874,3500.0
2009-08-14 13:45:00,81.92,81.94,81.9,81.91,3800.0,32.2913,32.2992,32.2834,32.2874,3800.0
2009-08-14 13:50:00,81.93,81.94,81.9,81.9,6100.0,32.2952,32.2992,32.2834,32.2834,6100.0
2009-08-14 13:55:00,81.92,81.93,81.9,81.93,3400.0,32.2913,32.2952,32.2834,32.2952,3400.0
2009-08-14 14:00:00,81.93,81.93,81.9,81.9,7600.0,32.2952,32.2952,32.2834,32.2834,7600.0
2009-08-14 14:05:00,81.9,81.91,81.9,81.91,1500.0,32.2834,32.2874,32.2834,32.2874,1500.0
2009-08-14 14:10:00,81.91,81.93,81.9,81.93,2900.0,32.2874,32.2952,32.2834,32.2952,2900.0
2009-08-14 14:15:00,81.9,81.92,81.9,81.91,4000.0,32.2834,32.2913,32.2834,32.2874,4000.0
2009-08-14 14:20:00,81.91,81.94,81.9,81.91,7400.0,32.2874,32.2992,32.2834,32.2874,7400.0
2009-08-14 14:25:00,81.91,81.91,81.85,81.86,16900.0,32.2874,32.2874,32.2637,32.2677,16900.0
2009-08-14 14:30:00,81.85,81.91,81.85,81.9,5600.0,32.2637,32.2874,32.2637,32.2834,5600.0
2009-08-14 14:35:00,81.88,81.9,81.88,81.89,2100.0,32.2755,32.2834,32.2755,32.2795,2100.0
2009-08-14 14:40:00,81.9,81.9,81.89,81.9,4500.0,32.2834,32.2834,32.2795,32.2834,4500.0
2009-08-14 14:45:00,81.9,81.9,81.88,81.9,4500.0,32.2834,32.2834,32.2755,32.2834,4500.0
2009-08-14 14:50:00,81.9,81.9,81.86,81.86,2800.0,32.2834,32.2834,32.2677,32.2677,2800.0
2009-08-14 14:55:00,81.88,81.9,81.86,81.89,2800.0,32.2755,32.2834,32.2677,32.2795,2800.0
2009-08-14 15:00:00,81.88,81.9,81.88,81.9,3300.0,32.2755,32.2834,32.2755,32.2834,3300.0
2009-08-14 15:05:00,81.9,81.9,81.88,81.9,1600.0,32.2834,32.2834,32.2755,32.2834,1600.0
2009-08-14 15:10:00,81.9,81.9,81.87,81.88,1300.0,32.2834,32.2834,32.2716,32.2755,1300.0
2009-08-14 15:15:00,81.87,81.9,81.85,81.9,2500.0,32.2716,32.2834,32.2637,32.2834,2500.0
2009-08-14 15:20:00,81.89,81.94,81.87,81.87,12900.0,32.2795,32.2992,32.2716,32.2716,12900.0
2009-08-14 15:25:00,81.92,81.92,81.92,81.92,1100.0,32.2913,32.2913,32.2913,32.2913,1100.0
2009-08-14 15:30:00,81.92,82.0,81.91,81.96,10700.0,32.2913,32.3228,32.2874,32.3071,10700.0
2009-08-14 15:35:00,81.93,81.93,81.9,81.93,7900.0,32.2952,32.2952,32.2834,32.2952,7900.0
2009-08-14 15:40:00,81.9,81.93,81.85,81.86,3300.0,32.2834,32.2952,32.2637,32.2677,3300.0
2009-08-14 15:45:00,81.85,81.93,81.85,81.92,8600.0,32.2637,32.2952,32.2637,32.2913,8600.0
2009-08-14 15:50:00,81.92,81.94,81.92,81.93,5100.0,32.2913,32.2992,32.2913,32.2952,5100.0
2009-08-14 15:55:00,81.92,82.0,81.86,81.88,16300.0,32.2913,32.3228,32.2677,32.2755,16300.0
2009-08-17 09:30:00,81.39,81.65,80.25,80.53,78700.0,32.0824,32.1849,31.633,31.7434,78700.0
2009-08-17 09:35:00,80.46,80.53,80.3,80.3,24700.0,31.7158,31.7434,31.6527,31.6527,24700.0
2009-08-17 09:40:00,80.36,80.4,80.3,80.36,16900.0,31.6764,31.6921,31.6527,31.6764,16900.0
2009-08-17 09:45:00,80.36,80.36,80.25,80.29,12200.0,31.6764,31.6764,31.633,31.6488,12200.0
2009-08-17 09:50:00,80.25,80.28,80.22,80.27,7100.0,31.633,31.6448,31.6212,31.6409,7100.0
2009-08-17 09:55:00,80.27,80.37,80.25,80.33,11800.0,31.6409,31.6803,31.633,31.6646,11800.0
2009-08-17 10:00:00,80.33,80.33,80.26,80.31,5700.0,31.6646,31.6646,31.637,31.6567,5700.0
2009-08-17 10:05:00,80.3,80.35,80.25,80.35,19700.0,31.6527,31.6724,31.633,31.6724,19700.0
2009-08-17 10:10:00,80.31,80.33,80.29,80.3,2400.0,31.6567,31.6646,31.6488,31.6527,2400.0
2009-08-17 10:15:00,80.26,80.3,80.25,80.3,12400.0,31.637,31.6527,31.633,31.6527,12400.0
2009-08-17 10:20:00,80.26,80.3,80.25,80.29,5100.0,31.637,31.6527,31.633,31.6488,5100.0
2009-08-17 10:25:00,80.29,80.29,80.23,80.29,12900.0,31.6488,31.6488,31.6251,31.6488,12900.0
2009-08-17 10:30:00,80.28,80.29,80.28,80.29,11600.0,31.6448,31.6488,31.6448,31.6488,11600.0
2009-08-17 10:35:00,80.29,80.35,80.26,80.35,13100.0,31.6488,31.6724,31.637,31.6724,13100.0
2009-08-17 10:40:00,80.44,80.85,80.36,80.59,25200.0,31.7079,31.8695,31.6764,31.767,25200.0
2009-08-17 10:45:00,80.59,80.59,80.5,80.5,6500.0,31.767,31.767,31.7316,31.7316,6500.0
2009-08-17 10:50:00,80.54,80.58,80.49,80.57,13100.0,31.7473,31.7631,31.7276,31.7592,13100.0
2009-08-17 10:55:00,80.54,80.54,80.49,80.53,8800.0,31.7473,31.7473,31.7276,31.7434,8800.0
2009-08-17 11:00:00,80.5,80.53,80.5,80.53,5600.0,31.7316,31.7434,31.7316,31.7434,5600.0
2009-08-17 11:05:00,80.53,80.56,80.24,80.38,32800.0,31.7434,31.7552,31.6291,31.6843,32800.0
2009-08-17 11:10:00,80.38,80.38,80.28,80.34,3000.0,31.6843,31.6843,31.6448,31.6685,3000.0
2009-08-17 11:15:00,80.36,80.36,80.28,80.31,4200.0,31.6764,31.6764,31.6448,31.6567,4200.0
2009-08-17 11:20:00,80.34,80.37,80.27,80.37,11900.0,31.6685,31.6803,31.6409,31.6803,11900.0
2009-08-17 11:25:00,80.35,80.35,80.3,80.35,7000.0,31.6724,31.6724,31.6527,31.6724,7000.0
2009-08-17 11:30:00,80.35,80.39,80.34,80.35,2700.0,31.6724,31.6882,31.6685,31.6724,2700.0
2009-08-17 11:35:00,80.35,80.38,80.33,80.34,14800.0,31.6724,31.6843,31.6646,31.6685,14800.0
2009-08-17 11:40:00,80.37,80.38,80.33,80.33,7200.0,31.6803,31.6843,31.6646,31.6646,7200.0
2009-08-17 11:45:00,80.33,80.38,80.33,80.38,13800.0,31.6646,31.6843,31.6646,31.6843,13800.0
2009-08-17 11:50:00,80.37,80.38,80.34,80.38,7000.0,31.6803,31.6843,31.6685,31.6843,7000.0
2009-08-17 11:55:00,80.36,80.38,80.36,80.38,5500.0,31.6764,31.6843,31.6764,31.6843,5500.0
2009-08-17 12:00:00,80.38,80.38,80.38,80.38,6300.0,31.6843,31.6843,31.6843,31.6843,6300.0
2009-08-17 12:05:00,80.38,80.38,80.34,80.36,7400.0,31.6843,31.6843,31.6685,31.6764,7400.0
2009-08-17 12:10:00,80.33,80.36,80.31,80.34,8100.0,31.6646,31.6764,31.6567,31.6685,8100.0
2009-08-17 12:15:00,80.35,80.35,80.31,80.35,3700.0,31.6724,31.6724,31.6567,31.6724,3700.0
2009-08-17 12:20:00,80.31,80.35,80.3,80.31,5700.0,31.6567,31.6724,31.6527,31.6567,5700.0
2009-08-17 12:25:00,80.32,80.35,80.15,80.22,27400.0,31.6606,31.6724,31.5936,31.6212,27400.0
2009-08-17 12:30:00,80.29,80.31,80.24,80.3,20000.0,31.6488,31.6567,31.6291,31.6527,20000.0
2009-08-17 12:35:00,80.31,80.32,80.26,80.3,19300.0,31.6567,31.6606,31.637,31.6527,19300.0
2009-08-17 12:40:00,80.28,80.3,80.28,80.3,7300.0,31.6448,31.6527,31.6448,31.6527,7300.0
2009-08-17 12:45:00,80.31,80.35,80.28,80.32,17300.0,31.6567,31.6724,31.6448,31.6606,17300.0
2009-08-17 12:50:00,80.3,80.31,80.27,80.27,3600.0,31.6527,31.6567,31.6409,31.6409,3600.0
2009-08-17 12:55:00,80.29,80.3,80.28,80.28,4300.0,31.6488,31.6527,31.6448,31.6448,4300.0
2009-08-17 13:00:00,80.28,80.3,80.21,80.29,7700.0,31.6448,31.6527,31.6173,31.6488,7700.0
2009-08-17 13:05:00,80.23,80.29,80.23,80.23,3400.0,31.6251,31.6488,31.6251,31.6251,3400.0
2009-08-17 13:10:00,80.23,80.27,80.2,80.27,3400.0,31.6251,31.6409,31.6133,31.6409,3400.0
2009-08-17 13:15:00,80.27,80.29,80.21,80.22,5100.0,31.6409,31.6488,31.6173,31.6212,5100.0
2009-08-17 13:20:00,80.22,80.24,80.15,80.15,7900.0,31.6212,31.6291,31.5936,31.5936,7900.0
2009-08-17 13:25:00,80.15,80.2,80.11,80.15,7500.0,31.5936,31.6133,31.5778,31.5936,7500.0
2009-08-17 13:30:00,80.2,80.2,80.13,80.17,5600.0,31.6133,31.6133,31.5857,31.6015,5600.0
2009-08-17 13:35:00,80.14,80.19,80.02,80.03,25400.0,31.5897,31.6094,31.5424,31.5463,25400.0
2009-08-17 13:40:00,80.04,80.08,80.01,80.03,6500.0,31.5502,31.566,31.5384,31.5463,6500.0
2009-08-17 13:45:00,80.05,80.05,79.83,79.92,51200.0,31.5542,31.5542,31.4675,31.5029,51200.0
2009-08-17 13:50:00,79.93,79.96,79.84,79.87,12300.0,31.5069,31.5187,31.4714,31.4832,12300.0
2009-08-17 13:55:00,79.83,79.87,79.72,79.75,48300.0,31.4675,31.4832,31.4241,31.4359,48300.0
2009-08-17 14:00:00,79.76,79.79,79.72,79.79,4400.0,31.4399,31.4517,31.4241,31.4517,4400.0
2009-08-17 14:05:00,79.76,79.79,79.73,79.78,11800.0,31.4399,31.4517,31.428,31.4478,11800.0
2009-08-17 14:10:00,79.77,79.79,79.73,79.79,11600.0,31.4438,31.4517,31.428,31.4517,11600.0
2009-08-17 14:15:00,79.76,79.78,79.75,79.76,7200.0,31.4399,31.4478,31.4359,31.4399,7200.0
2009-08-17 14:20:00,79.76,79.79,79.76,79.76,8600.0,31.4399,31.4517,31.4399,31.4399,8600.0
2009-08-17 14:25:00,79.77,79.87,79.76,79.8,8100.0,31.4438,31.4832,31.4399,31.4556,8100.0
2009-08-17 14:30:00,79.8,79.87,79.8,79.81,7500.0,31.4556,31.4832,31.4556,31.4596,7500.0
2009-08-17 14:35:00,79.81,79.82,79.79,79.8,3800.0,31.4596,31.4635,31.4517,31.4556,3800.0
2009-08-17 14:40:00,79.77,79.8,79.73,79.78,9400.0,31.4438,31.4556,31.428,31.4478,9400.0
2009-08-17 14:45:00,79.74,79.77,79.72,79.75,6400.0,31.432,31.4438,31.4241,31.4359,6400.0
2009-08-17 14:50:00,79.75,79.98,79.73,79.91,18900.0,31.4359,31.5266,31.428,31.499,18900.0
2009-08-17 14:55:00,79.87,79.88,79.8,79.8,8300.0,31.4832,31.4872,31.4556,31.4556,8300.0
2009-08-17 15:00:00,79.82,79.82,79.72,79.78,25600.0,31.4635,31.4635,31.4241,31.4478,25600.0
2009-08-17 15:05:00,79.78,79.94,79.76,79.77,12100.0,31.4478,31.5108,31.4399,31.4438,12100.0
2009-08-17 15:10:00,79.77,79.87,79.75,79.82,9300.0,31.4438,31.4832,31.4359,31.4635,9300.0
2009-08-17 15:15:00,79.83,79.83,79.75,79.76,4900.0,31.4675,31.4675,31.4359,31.4399,4900.0
2009-08-17 15:20:00,79.76,79.79,79.67,79.68,35000.0,31.4399,31.4517,31.4044,31.4083,35000.0
2009-08-17 15:25:00,79.73,79.73,79.67,79.67,18200.0,31.428,31.428,31.4044,31.4044,18200.0
2009-08-17 15:30:00,79.67,79.69,79.66,79.67,17800.0,31.4044,31.4123,31.4005,31.4044,17800.0
2009-08-17 15:35:00,79.68,79.76,79.67,79.7,14100.0,31.4083,31.4399,31.4044,31.4162,14100.0
2009-08-17 15:40:00,79.7,79.74,79.68,79.71,23700.0,31.4162,31.432,31.4083,31.4202,23700.0
2009-08-17 15:45:00,79.7,79.78,79.66,79.67,31100.0,31.4162,31.4478,31.4005,31.4044,31100.0
2009-08-17 15:50:00,79.69,79.75,79.63,79.63,27700.0,31.4123,31.4359,31.3886,31.3886,27700.0
2009-08-17 15:55:00,79.64,79.89,79.63,79.89,34000.0,31.3926,31.4911,31.3886,31.4911,34000.0
2009-08-18 09:30:00,80.55,80.58,80.0,80.5,43500.0,31.7513,31.7631,31.5345,31.7316,43500.0
2009-08-18 09:35:00,80.46,80.65,80.32,80.32,14900.0,31.7158,31.7907,31.6606,31.6606,14900.0
2009-08-18 09:40:00,80.32,80.45,80.24,80.35,36100.0,31.6606,31.7119,31.6291,31.6724,36100.0
2009-08-18 09:45:00,80.32,80.45,80.32,80.36,3600.0,31.6606,31.7119,31.6606,31.6764,3600.0
2009-08-18 09:50:00,80.37,80.4,80.2,80.4,4200.0,31.6803,31.6921,31.6133,31.6921,4200.0
2009-08-18 09:55:00,80.34,80.36,80.24,80.3,9900.0,31.6685,31.6764,31.6291,31.6527,9900.0
2009-08-18 10:00:00,80.32,80.46,80.29,80.43,2700.0,31.6606,31.7158,31.6488,31.704,2700.0
2009-08-18 10:05:00,80.37,80.45,80.37,80.45,4000.0,31.6803,31.7119,31.6803,31.7119,4000.0
2009-08-18 10:10:00,80.4,80.64,80.4,80.61,7000.0,31.6921,31.7868,31.6921,31.7749,7000.0
2009-08-18 10:15:00,80.51,80.72,80.51,80.56,6900.0,31.7355,31.8183,31.7355,31.7552,6900.0
2009-08-18 10:20:00,80.55,80.62,80.5,80.5,3700.0,31.7513,31.7789,31.7316,31.7316,3700.0
2009-08-18 10:25:00,80.5,80.53,80.4,80.43,11800.0,31.7316,31.7434,31.6921,31.704,11800.0
2009-08-18 10:30:00,80.37,80.42,80.31,80.42,5100.0,31.6803,31.7,31.6567,31.7,5100.0
2009-08-18 10:35:00,80.38,80.43,80.36,80.42,2300.0,31.6843,31.704,31.6764,31.7,2300.0
2009-08-18 10:40:00,80.34,80.41,80.3,80.33,3900.0,31.6685,31.6961,31.6527,31.6646,3900.0
2009-08-18 10:45:00,80.33,80.43,80.33,80.43,3100.0,31.6646,31.704,31.6646,31.704,3100.0
2009-08-18 10:50:00,80.36,80.5,80.36,80.48,9300.0,31.6764,31.7316,31.6764,31.7237,9300.0
2009-08-18 10:55:00,80.44,80.6,80.44,80.6,1600.0,31.7079,31.771,31.7079,31.771,1600.0
2009-08-18 11:00:00,80.5,80.6,80.5,80.5,1100.0,31.7316,31.771,31.7316,31.7316,1100.0
2009-08-18 11:05:00,80.55,80.79,80.55,80.68,4700.0,31.7513,31.8459,31.7513,31.8025,4700.0
2009-08-18 11:10:00,80.59,80.68,80.59,80.68,4200.0,31.767,31.8025,31.767,31.8025,4200.0
2009-08-18 11:15:00,80.59,80.8,80.59,80.78,3600.0,31.767,31.8498,31.767,31.8419,3600.0
2009-08-18 11:20:00,80.73,80.84,80.73,80.84,2000.0,31.8222,31.8656,31.8222,31.8656,2000.0
2009-08-18 11:25:00,80.85,80.85,80.6,80.78,9700.0,31.8695,31.8695,31.771,31.8419,9700.0
2009-08-18 11:30:00,80.72,80.85,80.72,80.8,2400.0,31.8183,31.8695,31.8183,31.8498,2400.0
2009-08-18 11:35:00,80.8,80.97,80.74,80.94,47200.0,31.8498,31.9168,31.8262,31.905,47200.0
2009-08-18 11:40:00,80.89,80.99,80.81,80.94,16100.0,31.8853,31.9247,31.8538,31.905,16100.0
2009-08-18 11:45:00,80.87,80.96,80.87,80.96,21000.0,31.8774,31.9129,31.8774,31.9129,21000.0
2009-08-18 11:50:00,80.9,80.96,80.9,80.96,5600.0,31.8892,31.9129,31.8892,31.9129,5600.0
2009-08-18 11:55:00,80.95,81.0,80.95,81.0,3300.0,31.9089,31.9287,31.9089,31.9287,3300.0
2009-08-18 12:00:00,80.96,81.05,80.96,81.04,18900.0,31.9129,31.9484,31.9129,31.9444,18900.0
2009-08-18 12:05:00,80.97,81.06,80.97,81.05,3700.0,31.9168,31.9523,31.9168,31.9484,3700.0
2009-08-18 12:10:00,80.99,81.1,80.99,81.02,3400.0,31.9247,31.9681,31.9247,31.9365,3400.0
2009-08-18 12:15:00,81.03,81.09,81.02,81.04,2800.0,31.9405,31.9641,31.9365,31.9444,2800.0
2009-08-18 12:20:00,81.04,81.05,81.02,81.05,1900.0,31.9444,31.9484,31.9365,31.9484,1900.0
2009-08-18 12:25:00,81.02,81.07,81.01,81.07,3500.0,31.9365,31.9562,31.9326,31.9562,3500.0
2009-08-18 12:30:00,81.04,81.09,81.04,81.09,900.0,31.9444,31.9641,31.9444,31.9641,900.0
2009-08-18 12:35:00,81.04,81.1,81.04,81.06,4200.0,31.9444,31.9681,31.9444,31.9523,4200.0
2009-08-18 12:40:00,81.06,81.15,81.06,81.15,4900.0,31.9523,31.9878,31.9523,31.9878,4900.0
2009-08-18 12:45:00,81.07,81.2,81.07,81.2,2000.0,31.9562,32.0075,31.9562,32.0075,2000.0
2009-08-18 12:50:00,81.12,81.17,81.12,81.17,500.0,31.976,31.9957,31.976,31.9957,500.0
2009-08-18 12:55:00,81.13,81.2,81.11,81.19,2700.0,31.9799,32.0075,31.972,32.0036,2700.0
2009-08-18 13:00:00,81.17,81.25,81.15,81.2,2900.0,31.9957,32.0272,31.9878,32.0075,2900.0
2009-08-18 13:05:00,81.17,81.25,81.15,81.16,7000.0,31.9957,32.0272,31.9878,31.9917,7000.0
2009-08-18 13:10:00,81.13,81.27,81.13,81.27,8600.0,31.9799,32.0351,31.9799,32.0351,8600.0
2009-08-18 13:15:00,81.28,81.28,81.15,81.25,5600.0,32.039,32.039,31.9878,32.0272,5600.0
2009-08-18 13:20:00,81.21,81.37,81.21,81.3,5000.0,32.0114,32.0745,32.0114,32.0469,5000.0
2009-08-18 13:25:00,81.25,81.37,81.25,81.29,7200.0,32.0272,32.0745,32.0272,32.043,7200.0
2009-08-18 13:30:00,81.28,81.36,81.28,81.31,1300.0,32.039,32.0706,32.039,32.0509,1300.0
2009-08-18 13:35:00,81.29,81.37,81.23,81.37,600.0,32.043,32.0745,32.0193,32.0745,600.0
2009-08-18 13:40:00,81.2,81.37,81.2,81.35,1800.0,32.0075,32.0745,32.0075,32.0666,1800.0
2009-08-18 13:45:00,81.29,81.36,81.27,81.29,2700.0,32.043,32.0706,32.0351,32.043,2700.0
2009-08-18 13:50:00,81.25,81.32,81.25,81.26,2400.0,32.0272,32.0548,32.0272,32.0311,2400.0
2009-08-18 13:55:00,81.26,81.32,81.26,81.27,12600.0,32.0311,32.0548,32.0311,32.0351,12600.0
2009-08-18 14:00:00,81.26,81.32,81.26,81.3,10100.0,32.0311,32.0548,32.0311,32.0469,10100.0
2009-08-18 14:05:00,81.27,81.29,81.1,81.18,4800.0,32.0351,32.043,31.9681,31.9996,4800.0
2009-08-18 14:10:00,81.18,81.24,81.12,81.24,2500.0,31.9996,32.0233,31.976,32.0233,2500.0
2009-08-18 14:15:00,81.14,81.28,81.14,81.23,4900.0,31.9838,32.039,31.9838,32.0193,4900.0
2009-08-18 14:20:00,81.17,81.28,81.16,81.26,11000.0,31.9957,32.039,31.9917,32.0311,11000.0
2009-08-18 14:25:00,81.26,81.31,81.21,81.28,9900.0,32.0311,32.0509,32.0114,32.039,9900.0
2009-08-18 14:30:00,81.18,81.31,81.18,81.26,18900.0,31.9996,32.0509,31.9996,32.0311,18900.0
2009-08-18 14:35:00,81.26,81.3,81.26,81.29,6300.0,32.0311,32.0469,32.0311,32.043,6300.0
2009-08-18 14:40:00,81.29,81.32,81.26,81.3,5900.0,32.043,32.0548,32.0311,32.0469,5900.0
2009-08-18 14:45:00,81.27,81.33,81.27,81.3,3900.0,32.0351,32.0587,32.0351,32.0469,3900.0
2009-08-18 14:50:00,81.26,81.33,81.26,81.33,6400.0,32.0311,32.0587,32.0311,32.0587,6400.0
2009-08-18 14:55:00,81.32,81.33,81.3,81.33,5900.0,32.0548,32.0587,32.0469,32.0587,5900.0
2009-08-18 15:00:00,81.31,81.35,81.31,81.35,6000.0,32.0509,32.0666,32.0509,32.0666,6000.0
2009-08-18 15:05:00,81.34,81.36,81.34,81.36,3600.0,32.0627,32.0706,32.0627,32.0706,3600.0
2009-08-18 15:10:00,81.35,81.38,81.35,81.37,6200.0,32.0666,32.0784,32.0666,32.0745,6200.0
2009-08-18 15:15:00,81.35,81.36,81.33,81.34,7100.0,32.0666,32.0706,32.0587,32.0627,7100.0
2009-08-18 15:20:00,81.33,81.38,81.33,81.37,4300.0,32.0587,32.0784,32.0587,32.0745,4300.0
2009-08-18 15:25:00,81.37,81.38,81.36,81.36,4500.0,32.0745,32.0784,32.0706,32.0706,4500.0
2009-08-18 15:30:00,81.36,81.36,81.3,81.3,9000.0,32.0706,32.0706,32.0469,32.0469,9000.0
2009-08-18 15:35:00,81.3,81.36,81.18,81.19,10300.0,32.0469,32.0706,31.9996,32.0036,10300.0
2009-08-18 15:40:00,81.2,81.39,81.2,81.39,7800.0,32.0075,32.0824,32.0075,32.0824,7800.0
2009-08-18 15:45:00,81.22,81.36,81.21,81.21,10200.0,32.0154,32.0706,32.0114,32.0114,10200.0
2009-08-18 15:50:00,81.19,81.38,81.19,81.27,7700.0,32.0036,32.0784,32.0036,32.0351,7700.0
2009-08-18 15:55:00,81.27,81.27,81.01,81.24,21700.0,32.0351,32.0351,31.9326,32.0233,21700.0
2009-08-19 09:30:00,81.14,81.2,80.66,80.66,42100.0,31.9838,32.0075,31.7946,31.7946,42100.0
2009-08-19 09:35:00,80.72,80.72,80.5,80.59,11400.0,31.8183,31.8183,31.7316,31.767,11400.0
2009-08-19 09:40:00,80.6,80.6,80.54,80.55,3500.0,31.771,31.771,31.7473,31.7513,3500.0
2009-08-19 09:45:00,80.55,80.91,80.55,80.75,10400.0,31.7513,31.8932,31.7513,31.8301,10400.0
2009-08-19 09:50:00,80.75,81.11,80.75,81.08,3400.0,31.8301,31.972,31.8301,31.9602,3400.0
2009-08-19 09:55:00,80.89,81.1,80.8,80.93,4500.0,31.8853,31.9681,31.8498,31.9011,4500.0
2009-08-19 10:00:00,80.9,80.97,80.9,80.97,3200.0,31.8892,31.9168,31.8892,31.9168,3200.0
2009-08-19 10:05:00,80.99,81.08,80.98,81.08,3100.0,31.9247,31.9602,31.9208,31.9602,3100.0
2009-08-19 10:10:00,81.05,81.1,80.85,80.85,3800.0,31.9484,31.9681,31.8695,31.8695,3800.0
2009-08-19 10:15:00,81.05,81.06,80.63,80.7,5000.0,31.9484,31.9523,31.7828,31.8104,5000.0
2009-08-19 10:20:00,80.75,80.75,80.6,80.73,6800.0,31.8301,31.8301,31.771,31.8222,6800.0
2009-08-19 10:25:00,80.69,80.73,80.6,80.61,3300.0,31.8065,31.8222,31.771,31.7749,3300.0
2009-08-19 10:30:00,80.69,80.84,80.62,80.66,21900.0,31.8065,31.8656,31.7789,31.7946,21900.0
2009-08-19 10:35:00,80.66,80.77,80.66,80.77,1900.0,31.7946,31.838,31.7946,31.838,1900.0
2009-08-19 10:40:00,80.73,80.79,80.73,80.79,1400.0,31.8222,31.8459,31.8222,31.8459,1400.0
2009-08-19 10:45:00,80.79,80.9,80.77,80.81,3300.0,31.8459,31.8892,31.838,31.8538,3300.0
2009-08-19 10:50:00,80.81,80.89,80.77,80.8,5400.0,31.8538,31.8853,31.838,31.8498,5400.0
2009-08-19 10:55:00,80.94,80.97,80.8,80.96,3400.0,31.905,31.9168,31.8498,31.9129,3400.0
2009-08-19 11:00:00,80.97,81.11,80.9,81.07,16000.0,31.9168,31.972,31.8892,31.9562,16000.0
2009-08-19 11:05:00,81.05,81.11,81.01,81.09,4200.0,31.9484,31.972,31.9326,31.9641,4200.0
2009-08-19 11:10:00,81.09,81.1,81.01,81.09,5800.0,31.9641,31.9681,31.9326,31.9641,5800.0
2009-08-19 11:15:00,81.09,81.09,80.97,81.04,6400.0,31.9641,31.9641,31.9168,31.9444,6400.0
2009-08-19 11:20:00,80.85,81.08,80.84,81.08,2100.0,31.8695,31.9602,31.8656,31.9602,2100.0
2009-08-19 11:25:00,81.03,81.07,81.03,81.07,1100.0,31.9405,31.9562,31.9405,31.9562,1100.0
2009-08-19 11:30:00,81.05,81.06,81.04,81.06,1200.0,31.9484,31.9523,31.9444,31.9523,1200.0
2009-08-19 11:35:00,81.06,81.07,81.0,81.0,2000.0,31.9523,31.9562,31.9287,31.9287,2000.0
2009-08-19 11:40:00,81.05,81.05,80.93,80.93,1300.0,31.9484,31.9484,31.9011,31.9011,1300.0
2009-08-19 11:45:00,80.94,81.06,80.94,81.04,6300.0,31.905,31.9523,31.905,31.9444,6300.0
2009-08-19 11:50:00,81.04,81.07,80.99,81.07,2800.0,31.9444,31.9562,31.9247,31.9562,2800.0
2009-08-19 11:55:00,81.07,81.07,80.97,81.04,1200.0,31.9562,31.9562,31.9168,31.9444,1200.0
2009-08-19 12:00:00,81.07,81.07,81.0,81.0,400.0,31.9562,31.9562,31.9287,31.9287,400.0
2009-08-19 12:05:00,81.09,81.19,81.05,81.19,3000.0,31.9641,32.0036,31.9484,32.0036,3000.0
2009-08-19 12:10:00,81.19,81.3,81.14,81.26,5100.0,32.0036,32.0469,31.9838,32.0311,5100.0
2009-08-19 12:15:00,81.33,81.34,81.26,81.3,4400.0,32.0587,32.0627,32.0311,32.0469,4400.0
2009-08-19 12:20:00,81.27,81.33,81.26,81.33,1900.0,32.0351,32.0587,32.0311,32.0587,1900.0
2009-08-19 12:25:00,81.3,81.3,81.1,81.15,6500.0,32.0469,32.0469,31.9681,31.9878,6500.0
2009-08-19 12:30:00,81.14,81.14,81.0,81.03,3500.0,31.9838,31.9838,31.9287,31.9405,3500.0
2009-08-19 12:35:00,81.05,81.1,81.01,81.01,4300.0,31.9484,31.9681,31.9326,31.9326,4300.0
2009-08-19 12:40:00,81.05,81.1,80.98,81.01,3200.0,31.9484,31.9681,31.9208,31.9326,3200.0
2009-08-19 12:45:00,81.01,81.01,80.98,80.98,500.0,31.9326,31.9326,31.9208,31.9208,500.0
2009-08-19 12:50:00,81.07,81.1,81.02,81.02,1500.0,31.9562,31.9681,31.9365,31.9365,1500.0
2009-08-19 12:55:00,81.09,81.1,81.08,81.09,1900.0,31.9641,31.9681,31.9602,31.9641,1900.0
2009-08-19 13:00:00,81.09,81.09,81.07,81.09,800.0,31.9641,31.9641,31.9562,31.9641,800.0
2009-08-19 13:05:00,81.09,81.09,81.0,81.09,2700.0,31.9641,31.9641,31.9287,31.9641,2700.0
2009-08-19 13:10:00,81.09,81.09,81.01,81.06,700.0,31.9641,31.9641,31.9326,31.9523,700.0
2009-08-19 13:15:00,81.05,81.06,81.04,81.05,2300.0,31.9484,31.9523,31.9444,31.9484,2300.0
2009-08-19 13:20:00,81.06,81.09,81.03,81.09,1100.0,31.9523,31.9641,31.9405,31.9641,1100.0
2009-08-19 13:25:00,81.09,81.1,81.0,81.0,5200.0,31.9641,31.9681,31.9287,31.9287,5200.0
2009-08-19 13:30:00,81.08,81.1,81.0,81.01,6900.0,31.9602,31.9681,31.9287,31.9326,6900.0
2009-08-19 13:35:00,81.0,81.09,80.98,80.98,3900.0,31.9287,31.9641,31.9208,31.9208,3900.0
2009-08-19 13:40:00,80.98,81.08,80.98,81.05,1400.0,31.9208,31.9602,31.9208,31.9484,1400.0
2009-08-19 13:45:00,81.04,81.04,80.98,80.98,5200.0,31.9444,31.9444,31.9208,31.9208,5200.0
2009-08-19 13:50:00,81.07,81.08,80.98,81.02,2800.0,31.9562,31.9602,31.9208,31.9365,2800.0
2009-08-19 13:55:00,80.99,81.07,80.98,80.98,1900.0,31.9247,31.9562,31.9208,31.9208,1900.0
2009-08-19 14:00:00,80.98,81.08,80.98,81.08,6700.0,31.9208,31.9602,31.9208,31.9602,6700.0
2009-08-19 14:05:00,81.06,81.08,81.01,81.03,2700.0,31.9523,31.9602,31.9326,31.9405,2700.0
2009-08-19 14:10:00,81.08,81.08,81.03,81.05,3200.0,31.9602,31.9602,31.9405,31.9484,3200.0
2009-08-19 14:15:00,81.07,81.08,81.02,81.02,3700.0,31.9562,31.9602,31.9365,31.9365,3700.0
2009-08-19 14:20:00,81.05,81.12,81.04,81.12,1800.0,31.9484,31.976,31.9444,31.976,1800.0
2009-08-19 14:25:00,81.11,81.12,81.06,81.12,1800.0,31.972,31.976,31.9523,31.976,1800.0
2009-08-19 14:30:00,81.1,81.12,81.04,81.11,4400.0,31.9681,31.976,31.9444,31.972,4400.0
2009-08-19 14:35:00,81.11,81.21,81.11,81.11,8700.0,31.972,32.0114,31.972,31.972,8700.0
2009-08-19 14:40:00,81.19,81.33,81.19,81.25,13400.0,32.0036,32.0587,32.0036,32.0272,13400.0
2009-08-19 14:45:00,81.25,81.41,81.25,81.32,2100.0,32.0272,32.0903,32.0272,32.0548,2100.0
2009-08-19 14:50:00,81.35,81.41,81.24,81.24,7500.0,32.0666,32.0903,32.0233,32.0233,7500.0
2009-08-19 14:55:00,81.2,81.32,81.2,81.29,2400.0,32.0075,32.0548,32.0075,32.043,2400.0
2009-08-19 15:00:00,81.22,81.28,81.2,81.26,8700.0,32.0154,32.039,32.0075,32.0311,8700.0
2009-08-19 15:05:00,81.27,81.3,81.19,81.26,3700.0,32.0351,32.0469,32.0036,32.0311,3700.0
2009-08-19 15:10:00,81.23,81.29,81.18,81.29,15100.0,32.0193,32.043,31.9996,32.043,15100.0
2009-08-19 15:15:00,81.3,81.3,81.25,81.25,10900.0,32.0469,32.0469,32.0272,32.0272,10900.0
2009-08-19 15:20:00,81.15,81.24,81.15,81.24,5700.0,31.9878,32.0233,31.9878,32.0233,5700.0
2009-08-19 15:25:00,81.24,81.24,81.2,81.22,8100.0,32.0233,32.0233,32.0075,32.0154,8100.0
2009-08-19 15:30:00,81.15,81.21,81.11,81.2,6200.0,31.9878,32.0114,31.972,32.0075,6200.0
2009-08-19 15:35:00,81.22,81.25,81.18,81.24,9600.0,32.0154,32.0272,31.9996,32.0233,9600.0
2009-08-19 15:40:00,81.23,81.25,81.18,81.18,2500.0,32.0193,32.0272,31.9996,31.9996,2500.0
2009-08-19 15:45:00,81.18,81.25,81.18,81.24,2200.0,31.9996,32.0272,31.9996,32.0233,2200.0
2009-08-19 15:50:00,81.26,81.35,81.25,81.35,5500.0,32.0311,32.0666,32.0272,32.0666,5500.0
2009-08-19 15:55:00,81.35,81.58,81.35,81.58,80600.0,32.0666,32.1573,32.0666,32.1573,80600.0
2009-08-20 09:30:00,81.66,81.69,81.36,81.69,31900.0,32.1888,32.2006,32.0706,32.2006,31900.0
2009-08-20 09:35:00,81.64,81.7,81.51,81.51,24200.0,32.1809,32.2046,32.1297,32.1297,24200.0
2009-08-20 09:40:00,81.52,81.54,81.27,81.48,13200.0,32.1336,32.1415,32.0351,32.1179,13200.0
2009-08-20 09:45:00,81.41,81.45,81.4,81.45,9800.0,32.0903,32.106,32.0863,32.106,9800.0
2009-08-20 09:50:00,81.41,81.55,81.4,81.4,2900.0,32.0903,32.1455,32.0863,32.0863,2900.0
2009-08-20 09:55:00,81.4,81.68,81.3,81.39,13500.0,32.0863,32.1967,32.0469,32.0824,13500.0
2009-08-20 10:00:00,81.4,81.49,81.29,81.3,3100.0,32.0863,32.1218,32.043,32.0469,3100.0
2009-08-20 10:05:00,81.31,81.46,81.3,81.34,5500.0,32.0509,32.11,32.0469,32.0627,5500.0
2009-08-20 10:10:00,81.31,81.38,81.27,81.3,5200.0,32.0509,32.0784,32.0351,32.0469,5200.0
2009-08-20 10:15:00,81.41,81.45,81.3,81.38,3800.0,32.0903,32.106,32.0469,32.0784,3800.0
2009-08-20 10:20:00,81.32,81.33,81.27,81.3,1700.0,32.0548,32.0587,32.0351,32.0469,1700.0
2009-08-20 10:25:00,81.41,81.41,81.28,81.28,7900.0,32.0903,32.0903,32.039,32.039,7900.0
2009-08-20 10:30:00,81.34,81.45,81.28,81.3,7700.0,32.0627,32.106,32.039,32.0469,7700.0
2009-08-20 10:35:00,81.3,81.37,81.3,81.36,2500.0,32.0469,32.0745,32.0469,32.0706,2500.0
2009-08-20 10:40:00,81.44,81.44,81.3,81.3,3200.0,32.1021,32.1021,32.0469,32.0469,3200.0
2009-08-20 10:45:00,81.31,81.37,81.3,81.37,3400.0,32.0509,32.0745,32.0469,32.0745,3400.0
2009-08-20 10:50:00,81.42,81.51,81.37,81.38,3300.0,32.0942,32.1297,32.0745,32.0784,3300.0
2009-08-20 10:55:00,81.43,81.48,81.43,81.48,1700.0,32.0982,32.1179,32.0982,32.1179,1700.0
2009-08-20 11:00:00,81.39,81.46,81.38,81.38,2600.0,32.0824,32.11,32.0784,32.0784,2600.0
2009-08-20 11:05:00,81.41,81.43,81.36,81.36,2300.0,32.0903,32.0982,32.0706,32.0706,2300.0
2009-08-20 11:10:00,81.4,81.4,81.35,81.35,3200.0,32.0863,32.0863,32.0666,32.0666,3200.0
2009-08-20 11:15:00,81.35,81.36,81.26,81.36,5200.0,32.0666,32.0706,32.0311,32.0706,5200.0
2009-08-20 11:20:00,81.36,81.36,81.34,81.36,2100.0,32.0706,32.0706,32.0627,32.0706,2100.0
2009-08-20 11:25:00,81.35,81.54,81.35,81.4,5200.0,32.0666,32.1415,32.0666,32.0863,5200.0
2009-08-20 11:30:00,81.44,81.53,81.4,81.4,5800.0,32.1021,32.1376,32.0863,32.0863,5800.0
2009-08-20 11:35:00,81.47,81.47,81.38,81.38,2500.0,32.1139,32.1139,32.0784,32.0784,2500.0
2009-08-20 11:40:00,81.38,81.44,81.38,81.44,2900.0,32.0784,32.1021,32.0784,32.1021,2900.0
2009-08-20 11:45:00,81.44,81.5,81.4,81.42,1000.0,32.1021,32.1257,32.0863,32.0942,1000.0
2009-08-20 11:50:00,81.42,81.46,81.42,81.46,2000.0,32.0942,32.11,32.0942,32.11,2000.0
2009-08-20 11:55:00,81.46,81.51,81.42,81.51,2500.0,32.11,32.1297,32.0942,32.1297,2500.0
2009-08-20 12:00:00,81.49,81.51,81.42,81.42,1500.0,32.1218,32.1297,32.0942,32.0942,1500.0
2009-08-20 12:05:00,81.43,81.5,81.42,81.5,1600.0,32.0982,32.1257,32.0942,32.1257,1600.0
2009-08-20 12:10:00,81.5,81.5,81.42,81.42,5500.0,32.1257,32.1257,32.0942,32.0942,5500.0
2009-08-20 12:15:00,81.42,81.45,81.42,81.42,800.0,32.0942,32.106,32.0942,32.0942,800.0
2009-08-20 12:20:00,81.39,81.45,81.39,81.41,3200.0,32.0824,32.106,32.0824,32.0903,3200.0
2009-08-20 12:25:00,81.4,81.49,81.4,81.47,2800.0,32.0863,32.1218,32.0863,32.1139,2800.0
2009-08-20 12:30:00,81.42,81.51,81.4,81.4,14400.0,32.0942,32.1297,32.0863,32.0863,14400.0
2009-08-20 12:35:00,81.39,81.41,81.38,81.39,6400.0,32.0824,32.0903,32.0784,32.0824,6400.0
2009-08-20 12:40:00,81.4,81.48,81.4,81.46,2700.0,32.0863,32.1179,32.0863,32.11,2700.0
2009-08-20 12:45:00,81.41,81.41,81.4,81.4,700.0,32.0903,32.0903,32.0863,32.0863,700.0
2009-08-20 12:50:00,81.46,81.5,81.4,81.4,17100.0,32.11,32.1257,32.0863,32.0863,17100.0
2009-08-20 12:55:00,81.4,81.43,81.4,81.42,900.0,32.0863,32.0982,32.0863,32.0942,900.0
2009-08-20 13:00:00,81.44,81.45,81.39,81.39,8500.0,32.1021,32.106,32.0824,32.0824,8500.0
2009-08-20 13:05:00,81.4,81.45,81.4,81.45,4900.0,32.0863,32.106,32.0863,32.106,4900.0
2009-08-20 13:10:00,81.45,81.45,81.4,81.45,4700.0,32.106,32.106,32.0863,32.106,4700.0
2009-08-20 13:15:00,81.45,81.45,81.4,81.44,4000.0,32.106,32.106,32.0863,32.1021,4000.0
2009-08-20 13:20:00,81.45,81.5,81.43,81.5,16900.0,32.106,32.1257,32.0982,32.1257,16900.0
2009-08-20 13:25:00,81.47,81.5,81.45,81.45,6600.0,32.1139,32.1257,32.106,32.106,6600.0
2009-08-20 13:30:00,81.5,81.5,81.45,81.45,1600.0,32.1257,32.1257,32.106,32.106,1600.0
2009-08-20 13:35:00,81.45,81.49,81.45,81.47,3900.0,32.106,32.1218,32.106,32.1139,3900.0
2009-08-20 13:40:00,81.49,81.5,81.48,81.49,5700.0,32.1218,32.1257,32.1179,32.1218,5700.0
2009-08-20 13:45:00,81.49,81.68,81.49,81.63,13600.0,32.1218,32.1967,32.1218,32.177,13600.0
2009-08-20 13:50:00,81.6,81.64,81.55,81.63,2500.0,32.1652,32.1809,32.1455,32.177,2500.0
2009-08-20 13:55:00,81.64,81.65,81.6,81.6,2200.0,32.1809,32.1849,32.1652,32.1652,2200.0
2009-08-20 14:00:00,81.6,81.63,81.54,81.6,5600.0,32.1652,32.177,32.1415,32.1652,5600.0
2009-08-20 14:05:00,81.6,81.6,81.56,81.59,10100.0,32.1652,32.1652,32.1494,32.1612,10100.0
2009-08-20 14:10:00,81.6,81.6,81.57,81.6,2000.0,32.1652,32.1652,32.1533,32.1652,2000.0
2009-08-20 14:15:00,81.57,81.6,81.57,81.6,8300.0,32.1533,32.1652,32.1533,32.1652,8300.0
2009-08-20 14:20:00,81.6,81.66,81.58,81.59,5300.0,32.1652,32.1888,32.1573,32.1612,5300.0
2009-08-20 14:25:00,81.59,81.6,81.56,81.56,5000.0,32.1612,32.1652,32.1494,32.1494,5000.0
2009-08-20 14:30:00,81.56,81.59,81.55,81.57,3800.0,32.1494,32.1612,32.1455,32.1533,3800.0
2009-08-20 14:35:00,81.58,81.6,81.55,81.58,5900.0,32.1573,32.1652,32.1455,32.1573,5900.0
2009-08-20 14:40:00,81.56,81.6,81.5,81.52,7800.0,32.1494,32.1652,32.1257,32.1336,7800.0
2009-08-20 14:45:00,81.54,81.67,81.49,81.67,4700.0,32.1415,32.1928,32.1218,32.1928,4700.0
2009-08-20 14:50:00,81.6,81.6,81.55,81.6,1900.0,32.1652,32.1652,32.1455,32.1652,1900.0
2009-08-20 14:55:00,81.59,81.6,81.56,81.6,5500.0,32.1612,32.1652,32.1494,32.1652,5500.0
2009-08-20 15:00:00,81.6,81.67,81.59,81.67,5300.0,32.1652,32.1928,32.1612,32.1928,5300.0
2009-08-20 15:05:00,81.67,81.8,81.63,81.67,8200.0,32.1928,32.244,32.177,32.1928,8200.0
2009-08-20 15:10:00,81.67,81.68,81.66,81.67,4000.0,32.1928,32.1967,32.1888,32.1928,4000.0
2009-08-20 15:15:00,81.67,81.68,81.67,81.68,4100.0,32.1928,32.1967,32.1928,32.1967,4100.0
2009-08-20 15:20:00,81.69,81.72,81.68,81.71,12200.0,32.2006,32.2125,32.1967,32.2085,12200.0
2009-08-20 15:25:00,81.71,81.78,81.7,81.76,4400.0,32.2085,32.2361,32.2046,32.2282,4400.0
2009-08-20 15:30:00,81.77,81.84,81.77,81.82,14300.0,32.2322,32.2598,32.2322,32.2519,14300.0
2009-08-20 15:35:00,81.81,81.84,81.71,81.76,9300.0,32.2479,32.2598,32.2085,32.2282,9300.0
2009-08-20 15:40:00,81.76,81.8,81.75,81.79,9000.0,32.2282,32.244,32.2243,32.2401,9000.0
2009-08-20 15:45:00,81.77,81.8,81.73,81.75,3400.0,32.2322,32.244,32.2164,32.2243,3400.0
2009-08-20 15:50:00,81.75,81.76,81.7,81.73,2300.0,32.2243,32.2282,32.2046,32.2164,2300.0
2009-08-20 15:55:00,81.75,81.83,81.28,81.31,73300.0,32.2243,32.2558,32.039,32.0509,73300.0
2009-08-21 09:30:00,81.7,81.75,81.6,81.6,5700.0,32.2046,32.2243,32.1652,32.1652,5700.0
2009-08-21 09:35:00,81.62,81.7,81.52,81.59,10100.0,32.173,32.2046,32.1336,32.1612,10100.0
2009-08-21 09:40:00,81.55,81.62,81.53,81.54,3300.0,32.1455,32.173,32.1376,32.1415,3300.0
2009-08-21 09:45:00,81.54,81.59,81.52,81.52,5700.0,32.1415,32.1612,32.1336,32.1336,5700.0
2009-08-21 09:50:00,81.52,81.59,81.52,81.58,2700.0,32.1336,32.1612,32.1336,32.1573,2700.0
2009-08-21 09:55:00,81.59,81.6,81.52,81.6,2700.0,32.1612,32.1652,32.1336,32.1652,2700.0
2009-08-21 10:00:00,81.62,81.77,81.59,81.7,4900.0,32.173,32.2322,32.1612,32.2046,4900.0
2009-08-21 10:05:00,81.78,81.83,81.75,81.82,3700.0,32.2361,32.2558,32.2243,32.2519,3700.0
2009-08-21 10:10:00,81.82,81.87,81.8,81.87,5800.0,32.2519,32.2716,32.244,32.2716,5800.0
2009-08-21 10:15:00,81.87,82.06,81.87,82.02,12100.0,32.2716,32.3465,32.2716,32.3307,12100.0
2009-08-21 10:20:00,82.03,82.05,82.01,82.03,3500.0,32.3347,32.3425,32.3268,32.3347,3500.0
2009-08-21 10:25:00,82.04,82.11,82.04,82.1,10800.0,32.3386,32.3662,32.3386,32.3623,10800.0
2009-08-21 10:30:00,82.1,82.14,82.1,82.12,14100.0,32.3623,32.378,32.3623,32.3701,14100.0
2009-08-21 10:35:00,82.12,82.13,82.11,82.12,17800.0,32.3701,32.3741,32.3662,32.3701,17800.0
2009-08-21 10:40:00,82.11,82.13,82.01,82.01,17900.0,32.3662,32.3741,32.3268,32.3268,17900.0
2009-08-21 10:45:00,82.01,82.13,82.01,82.13,7000.0,32.3268,32.3741,32.3268,32.3741,7000.0
2009-08-21 10:50:00,82.07,82.19,82.07,82.12,13100.0,32.3504,32.3977,32.3504,32.3701,13100.0
2009-08-21 10:55:00,82.12,82.2,82.12,82.18,5900.0,32.3701,32.4017,32.3701,32.3938,5900.0
2009-08-21 11:00:00,82.14,82.17,82.08,82.16,3300.0,32.378,32.3898,32.3544,32.3859,3300.0
2009-08-21 11:05:00,82.15,82.18,82.09,82.15,6500.0,32.382,32.3938,32.3583,32.382,6500.0
2009-08-21 11:10:00,82.15,82.15,82.11,82.15,5700.0,32.382,32.382,32.3662,32.382,5700.0
2009-08-21 11:15:00,82.15,82.15,82.14,82.15,9000.0,32.382,32.382,32.378,32.382,9000.0
2009-08-21 11:20:00,82.15,82.15,82.14,82.15,2800.0,32.382,32.382,32.378,32.382,2800.0
2009-08-21 11:25:00,82.15,82.15,82.14,82.15,8900.0,32.382,32.382,32.378,32.382,8900.0
2009-08-21 11:30:00,82.14,82.15,82.13,82.15,4100.0,32.378,32.382,32.3741,32.382,4100.0
2009-08-21 11:35:00,82.14,82.15,82.13,82.13,9900.0,32.378,32.382,32.3741,32.3741,9900.0
2009-08-21 11:40:00,82.14,82.15,82.13,82.14,3900.0,32.378,32.382,32.3741,32.378,3900.0
2009-08-21 11:45:00,82.14,82.15,82.12,82.14,21200.0,32.378,32.382,32.3701,32.378,21200.0
2009-08-21 11:50:00,82.14,82.17,82.13,82.16,18500.0,32.378,32.3898,32.3741,32.3859,18500.0
2009-08-21 11:55:00,82.15,82.18,82.12,82.15,16800.0,32.382,32.3938,32.3701,32.382,16800.0
2009-08-21 12:00:00,82.14,82.18,82.13,82.15,6200.0,32.378,32.3938,32.3741,32.382,6200.0
2009-08-21 12:05:00,82.17,82.17,82.14,82.17,1200.0,32.3898,32.3898,32.378,32.3898,1200.0
2009-08-21 12:10:00,82.13,82.16,82.13,82.15,1800.0,32.3741,32.3859,32.3741,32.382,1800.0
2009-08-21 12:15:00,82.15,82.18,82.15,82.18,1600.0,32.382,32.3938,32.382,32.3938,1600.0
2009-08-21 12:20:00,82.17,82.18,82.15,82.18,27600.0,32.3898,32.3938,32.382,32.3938,27600.0
2009-08-21 12:25:00,82.19,82.23,82.19,82.22,13400.0,32.3977,32.4135,32.3977,32.4096,13400.0
2009-08-21 12:30:00,82.2,82.21,82.19,82.19,2700.0,32.4017,32.4056,32.3977,32.3977,2700.0
2009-08-21 12:35:00,82.2,82.21,82.2,82.21,1400.0,32.4017,32.4056,32.4017,32.4056,1400.0
2009-08-21 12:40:00,82.2,82.21,82.16,82.2,1900.0,32.4017,32.4056,32.3859,32.4017,1900.0
2009-08-21 12:45:00,82.21,82.21,82.19,82.21,3300.0,32.4056,32.4056,32.3977,32.4056,3300.0
2009-08-21 12:50:00,82.21,82.21,82.19,82.2,2300.0,32.4056,32.4056,32.3977,32.4017,2300.0
2009-08-21 12:55:00,82.21,82.21,82.19,82.21,3500.0,32.4056,32.4056,32.3977,32.4056,3500.0
2009-08-21 13:00:00,82.21,82.22,82.21,82.21,700.0,32.4056,32.4096,32.4056,32.4056,700.0
2009-08-21 13:05:00,82.21,82.22,82.2,82.22,3500.0,32.4056,32.4096,32.4017,32.4096,3500.0
2009-08-21 13:10:00,82.19,82.22,82.19,82.19,2400.0,32.3977,32.4096,32.3977,32.3977,2400.0
2009-08-21 13:15:00,82.19,82.23,82.19,82.23,1700.0,32.3977,32.4135,32.3977,32.4135,1700.0
2009-08-21 13:20:00,82.19,82.23,82.19,82.21,900.0,32.3977,32.4135,32.3977,32.4056,900.0
2009-08-21 13:25:00,82.19,82.22,82.18,82.18,4600.0,32.3977,32.4096,32.3938,32.3938,4600.0
2009-08-21 13:30:00,82.18,82.21,82.18,82.21,2000.0,32.3938,32.4056,32.3938,32.4056,2000.0
2009-08-21 13:35:00,82.2,82.23,82.2,82.23,1800.0,32.4017,32.4135,32.4017,32.4135,1800.0
2009-08-21 13:40:00,82.22,82.23,82.2,82.21,3400.0,32.4096,32.4135,32.4017,32.4056,3400.0
2009-08-21 13:45:00,82.22,82.22,82.14,82.16,5200.0,32.4096,32.4096,32.378,32.3859,5200.0
2009-08-21 13:50:00,82.23,82.23,82.2,82.2,4700.0,32.4135,32.4135,32.4017,32.4017,4700.0
2009-08-21 13:55:00,82.23,82.23,82.15,82.2,7700.0,32.4135,32.4135,32.382,32.4017,7700.0
2009-08-21 14:00:00,82.2,82.23,82.2,82.21,6400.0,32.4017,32.4135,32.4017,32.4056,6400.0
2009-08-21 14:05:00,82.2,82.22,82.2,82.21,2700.0,32.4017,32.4096,32.4017,32.4056,2700.0
2009-08-21 14:10:00,82.18,82.22,82.18,82.19,4000.0,32.3938,32.4096,32.3938,32.3977,4000.0
2009-08-21 14:15:00,82.2,82.21,82.2,82.21,4500.0,32.4017,32.4056,32.4017,32.4056,4500.0
2009-08-21 14:20:00,82.21,82.21,82.2,82.21,1800.0,32.4056,32.4056,32.4017,32.4056,1800.0
2009-08-21 14:25:00,82.2,82.21,82.19,82.2,1800.0,32.4017,32.4056,32.3977,32.4017,1800.0
2009-08-21 14:30:00,82.21,82.21,82.19,82.19,7500.0,32.4056,32.4056,32.3977,32.3977,7500.0
2009-08-21 14:35:00,82.19,82.22,82.18,82.22,3600.0,32.3977,32.4096,32.3938,32.4096,3600.0
2009-08-21 14:40:00,82.21,82.21,82.18,82.21,3200.0,32.4056,32.4056,32.3938,32.4056,3200.0
2009-08-21 14:45:00,82.2,82.21,82.2,82.21,1300.0,32.4017,32.4056,32.4017,32.4056,1300.0
2009-08-21 14:50:00,82.22,82.22,82.2,82.21,3100.0,32.4096,32.4096,32.4017,32.4056,3100.0
2009-08-21 14:55:00,82.2,82.21,82.2,82.2,8600.0,32.4017,32.4056,32.4017,32.4017,8600.0
2009-08-21 15:00:00,82.19,82.2,82.19,82.19,1600.0,32.3977,32.4017,32.3977,32.3977,1600.0
2009-08-21 15:05:00,82.2,82.21,82.2,82.21,1600.0,32.4017,32.4056,32.4017,32.4056,1600.0
2009-08-21 15:10:00,82.19,82.22,82.19,82.2,4100.0,32.3977,32.4096,32.3977,32.4017,4100.0
2009-08-21 15:15:00,82.22,82.23,82.19,82.22,32500.0,32.4096,32.4135,32.3977,32.4096,32500.0
2009-08-21 15:20:00,82.22,82.22,82.21,82.22,3800.0,32.4096,32.4096,32.4056,32.4096,3800.0
2009-08-21 15:25:00,82.22,82.26,82.22,82.24,6500.0,32.4096,32.4253,32.4096,32.4174,6500.0
2009-08-21 15:30:00,82.24,82.25,82.13,82.14,10200.0,32.4174,32.4214,32.3741,32.378,10200.0
2009-08-21 15:35:00,82.15,82.17,82.06,82.1,10400.0,32.382,32.3898,32.3465,32.3623,10400.0
2009-08-21 15:40:00,82.1,82.14,82.06,82.11,6000.0,32.3623,32.378,32.3465,32.3662,6000.0
2009-08-21 15:45:00,82.08,82.2,82.08,82.2,4500.0,32.3544,32.4017,32.3544,32.4017,4500.0
2009-08-21 15:50:00,82.2,82.28,82.2,82.27,12600.0,32.4017,32.4332,32.4017,32.4293,12600.0
2009-08-21 15:55:00,82.26,82.29,82.2,82.25,16200.0,32.4253,32.4372,32.4017,32.4214,16200.0
2009-08-24 09:30:00,82.48,82.5,82.19,82.32,34000.0,32.512,32.5199,32.3977,32.449,34000.0
2009-08-24 09:35:00,82.31,82.32,82.07,82.1,7200.0,32.445,32.449,32.3504,32.3623,7200.0
2009-08-24 09:40:00,82.11,82.21,82.09,82.11,4000.0,32.3662,32.4056,32.3583,32.3662,4000.0
2009-08-24 09:45:00,82.13,82.24,82.11,82.11,5000.0,32.3741,32.4174,32.3662,32.3662,5000.0
2009-08-24 09:50:00,82.2,82.22,82.12,82.22,1500.0,32.4017,32.4096,32.3701,32.4096,1500.0
2009-08-24 09:55:00,82.13,82.17,82.12,82.13,1500.0,32.3741,32.3898,32.3701,32.3741,1500.0
2009-08-24 10:00:00,82.17,82.28,82.14,82.2,8100.0,32.3898,32.4332,32.378,32.4017,8100.0
2009-08-24 10:05:00,82.22,82.28,82.13,82.25,15700.0,32.4096,32.4332,32.3741,32.4214,15700.0
2009-08-24 10:10:00,82.15,82.27,82.15,82.2,3500.0,32.382,32.4293,32.382,32.4017,3500.0
2009-08-24 10:15:00,82.26,82.29,82.2,82.24,5800.0,32.4253,32.4372,32.4017,32.4174,5800.0
2009-08-24 10:20:00,82.28,82.28,82.2,82.26,5200.0,32.4332,32.4332,32.4017,32.4253,5200.0
2009-08-24 10:25:00,82.25,82.29,82.2,82.24,13700.0,32.4214,32.4372,32.4017,32.4174,13700.0
2009-08-24 10:30:00,82.22,82.28,82.21,82.28,18800.0,32.4096,32.4332,32.4056,32.4332,18800.0
2009-08-24 10:35:00,82.29,82.29,82.27,82.27,19100.0,32.4372,32.4372,32.4293,32.4293,19100.0
2009-08-24 10:40:00,82.27,82.3,82.27,82.28,6200.0,32.4293,32.4411,32.4293,32.4332,6200.0
2009-08-24 10:45:00,82.27,82.28,82.2,82.21,26500.0,32.4293,32.4332,32.4017,32.4056,26500.0
2009-08-24 10:50:00,82.24,82.29,82.2,82.29,5000.0,32.4174,32.4372,32.4017,32.4372,5000.0
2009-08-24 10:55:00,82.26,82.3,82.23,82.23,7700.0,32.4253,32.4411,32.4135,32.4135,7700.0
2009-08-24 11:00:00,82.26,82.34,82.23,82.34,32200.0,32.4253,32.4569,32.4135,32.4569,32200.0
2009-08-24 11:05:00,82.31,82.31,82.25,82.28,13900.0,32.445,32.445,32.4214,32.4332,13900.0
2009-08-24 11:10:00,82.27,82.31,82.26,82.27,2400.0,32.4293,32.445,32.4253,32.4293,2400.0
2009-08-24 11:15:00,82.26,82.37,82.26,82.34,6400.0,32.4253,32.4687,32.4253,32.4569,6400.0
2009-08-24 11:20:00,82.33,82.37,82.3,82.34,2900.0,32.4529,32.4687,32.4411,32.4569,2900.0
2009-08-24 11:25:00,82.35,82.37,82.32,82.37,2900.0,32.4608,32.4687,32.449,32.4687,2900.0
2009-08-24 11:30:00,82.34,82.38,82.34,82.35,23000.0,32.4569,32.4726,32.4569,32.4608,23000.0
2009-08-24 11:35:00,82.33,82.39,82.32,82.36,5200.0,32.4529,32.4766,32.449,32.4647,5200.0
2009-08-24 11:40:00,82.36,82.38,82.34,82.38,17500.0,32.4647,32.4726,32.4569,32.4726,17500.0
2009-08-24 11:45:00,82.34,82.37,82.3,82.3,3500.0,32.4569,32.4687,32.4411,32.4411,3500.0
2009-08-24 11:50:00,82.35,82.36,82.3,82.35,5400.0,32.4608,32.4647,32.4411,32.4608,5400.0
2009-08-24 11:55:00,82.3,82.34,82.22,82.28,12300.0,32.4411,32.4569,32.4096,32.4332,12300.0
2009-08-24 12:00:00,82.21,82.27,82.2,82.24,6800.0,32.4056,32.4293,32.4017,32.4174,6800.0
2009-08-24 12:05:00,82.24,82.24,82.12,82.12,9600.0,32.4174,32.4174,32.3701,32.3701,9600.0
2009-08-24 12:10:00,82.11,82.12,82.07,82.07,9400.0,32.3662,32.3701,32.3504,32.3504,9400.0
2009-08-24 12:15:00,82.07,82.08,82.05,82.06,6700.0,32.3504,32.3544,32.3425,32.3465,6700.0
2009-08-24 12:20:00,82.08,82.1,82.06,82.08,8000.0,32.3544,32.3623,32.3465,32.3544,8000.0
2009-08-24 12:25:00,82.08,82.09,82.08,82.09,10400.0,32.3544,32.3583,32.3544,32.3583,10400.0
2009-08-24 12:30:00,82.08,82.09,82.08,82.09,3900.0,32.3544,32.3583,32.3544,32.3583,3900.0
2009-08-24 12:35:00,82.1,82.1,81.97,82.0,15500.0,32.3623,32.3623,32.311,32.3228,15500.0
2009-08-24 12:40:00,82.0,82.0,81.97,82.0,14400.0,32.3228,32.3228,32.311,32.3228,14400.0
2009-08-24 12:45:00,82.0,82.15,81.97,82.02,10000.0,32.3228,32.382,32.311,32.3307,10000.0
2009-08-24 12:50:00,82.07,82.08,82.01,82.06,9200.0,32.3504,32.3544,32.3268,32.3465,9200.0
2009-08-24 12:55:00,82.0,82.06,81.98,81.98,1700.0,32.3228,32.3465,32.315,32.315,1700.0
2009-08-24 13:00:00,82.05,82.07,82.0,82.01,2200.0,32.3425,32.3504,32.3228,32.3268,2200.0
2009-08-24 13:05:00,82.06,82.06,81.98,81.98,5100.0,32.3465,32.3465,32.315,32.315,5100.0
2009-08-24 13:10:00,81.98,82.05,81.95,82.03,10700.0,32.315,32.3425,32.3031,32.3347,10700.0
2009-08-24 13:15:00,81.96,82.0,81.89,81.89,11800.0,32.3071,32.3228,32.2795,32.2795,11800.0
2009-08-24 13:20:00,81.89,81.94,81.89,81.91,5100.0,32.2795,32.2992,32.2795,32.2874,5100.0
2009-08-24 13:25:00,81.98,82.0,81.93,81.98,5400.0,32.315,32.3228,32.2952,32.315,5400.0
2009-08-24 13:30:00,81.93,81.99,81.9,81.9,32900.0,32.2952,32.3189,32.2834,32.2834,32900.0
2009-08-24 13:35:00,81.93,82.0,81.89,81.95,21800.0,32.2952,32.3228,32.2795,32.3031,21800.0
2009-08-24 13:40:00,81.93,81.99,81.92,81.94,4900.0,32.2952,32.3189,32.2913,32.2992,4900.0
2009-08-24 13:45:00,81.94,82.0,81.92,81.98,2200.0,32.2992,32.3228,32.2913,32.315,2200.0
2009-08-24 13:50:00,82.0,82.0,81.93,81.98,1300.0,32.3228,32.3228,32.2952,32.315,1300.0
2009-08-24 13:55:00,81.96,81.98,81.95,81.98,3700.0,32.3071,32.315,32.3031,32.315,3700.0
2009-08-24 14:00:00,81.93,81.97,81.88,81.94,2200.0,32.2952,32.311,32.2755,32.2992,2200.0
2009-08-24 14:05:00,81.95,81.96,81.92,81.96,4500.0,32.3031,32.3071,32.2913,32.3071,4500.0
2009-08-24 14:10:00,81.96,81.99,81.92,81.92,3900.0,32.3071,32.3189,32.2913,32.2913,3900.0
2009-08-24 14:15:00,81.98,82.0,81.93,82.0,5700.0,32.315,32.3228,32.2952,32.3228,5700.0
2009-08-24 14:20:00,82.0,82.01,81.96,81.97,5900.0,32.3228,32.3268,32.3071,32.311,5900.0
2009-08-24 14:25:00,81.96,82.01,81.93,82.0,5500.0,32.3071,32.3268,32.2952,32.3228,5500.0
2009-08-24 14:30:00,82.0,82.01,82.0,82.01,3500.0,32.3228,32.3268,32.3228,32.3268,3500.0
2009-08-24 14:35:00,82.01,82.01,82.0,82.01,2000.0,32.3268,32.3268,32.3228,32.3268,2000.0
2009-08-24 14:40:00,82.0,82.03,82.0,82.02,3900.0,32.3228,32.3347,32.3228,32.3307,3900.0
2009-08-24 14:45:00,82.0,82.24,82.0,82.04,22000.0,32.3228,32.4174,32.3228,32.3386,22000.0
2009-08-24 14:50:00,82.07,82.09,82.01,82.09,3800.0,32.3504,32.3583,32.3268,32.3583,3800.0
2009-08-24 14:55:00,82.05,82.1,82.0,82.01,8800.0,32.3425,32.3623,32.3228,32.3268,8800.0
2009-08-24 15:00:00,82.01,82.07,82.0,82.04,6900.0,32.3268,32.3504,32.3228,32.3386,6900.0
2009-08-24 15:05:00,82.02,82.02,81.85,81.93,35400.0,32.3307,32.3307,32.2637,32.2952,35400.0
2009-08-24 15:10:00,81.86,81.92,81.72,81.81,30500.0,32.2677,32.2913,32.2125,32.2479,30500.0
2009-08-24 15:15:00,81.79,81.94,81.74,81.84,11200.0,32.2401,32.2992,32.2204,32.2598,11200.0
2009-08-24 15:20:00,81.83,81.93,81.73,81.73,11900.0,32.2558,32.2952,32.2164,32.2164,11900.0
2009-08-24 15:25:00,81.73,81.93,81.72,81.82,11200.0,32.2164,32.2952,32.2125,32.2519,11200.0
2009-08-24 15:30:00,81.83,81.9,81.82,81.88,4900.0,32.2558,32.2834,32.2519,32.2755,4900.0
2009-08-24 15:35:00,81.83,81.9,81.82,81.85,9100.0,32.2558,32.2834,32.2519,32.2637,9100.0
2009-08-24 15:40:00,81.85,81.89,81.85,81.87,8400.0,32.2637,32.2795,32.2637,32.2716,8400.0
2009-08-24 15:45:00,81.87,81.98,81.87,81.89,8400.0,32.2716,32.315,32.2716,32.2795,8400.0
2009-08-24 15:50:00,81.92,82.01,81.87,82.01,11300.0,32.2913,32.3268,32.2716,32.3268,11300.0
2009-08-24 15:55:00,82.01,82.12,81.85,81.95,53100.0,32.3268,32.3701,32.2637,32.3031,53100.0
2009-08-25 09:30:00,82.38,82.38,82.02,82.02,23600.0,32.4726,32.4726,32.3307,32.3307,23600.0
2009-08-25 09:35:00,82.02,82.1,82.0,82.08,4100.0,32.3307,32.3623,32.3228,32.3544,4100.0
2009-08-25 09:40:00,82.03,82.07,82.03,82.03,2600.0,32.3347,32.3504,32.3347,32.3347,2600.0
2009-08-25 09:45:00,82.03,82.1,82.03,82.1,3100.0,32.3347,32.3623,32.3347,32.3623,3100.0
2009-08-25 09:50:00,82.05,82.1,82.03,82.03,6000.0,32.3425,32.3623,32.3347,32.3347,6000.0
2009-08-25 09:55:00,82.03,82.07,82.03,82.03,1600.0,32.3347,32.3504,32.3347,32.3347,1600.0
2009-08-25 10:00:00,82.08,82.14,82.03,82.12,7400.0,32.3544,32.378,32.3347,32.3701,7400.0
2009-08-25 10:05:00,82.15,82.15,81.96,82.09,20500.0,32.382,32.382,32.3071,32.3583,20500.0
2009-08-25 10:10:00,82.03,82.14,81.98,82.08,7000.0,32.3347,32.378,32.315,32.3544,7000.0
2009-08-25 10:15:00,82.09,82.09,82.03,82.07,800.0,32.3583,32.3583,32.3347,32.3504,800.0
2009-08-25 10:20:00,82.02,82.05,82.0,82.04,1100.0,32.3307,32.3425,32.3228,32.3386,1100.0
2009-08-25 10:25:00,82.08,82.08,82.04,82.07,1900.0,32.3544,32.3544,32.3386,32.3504,1900.0
2009-08-25 10:30:00,82.03,82.05,81.97,81.98,4900.0,32.3347,32.3425,32.311,32.315,4900.0
2009-08-25 10:35:00,81.98,82.07,81.98,82.0,3000.0,32.315,32.3504,32.315,32.3228,3000.0
2009-08-25 10:40:00,82.01,82.01,81.88,81.88,3200.0,32.3268,32.3268,32.2755,32.2755,3200.0
2009-08-25 10:45:00,81.89,81.93,81.88,81.93,4800.0,32.2795,32.2952,32.2755,32.2952,4800.0
2009-08-25 10:50:00,81.93,81.93,81.92,81.92,2100.0,32.2952,32.2952,32.2913,32.2913,2100.0
2009-08-25 10:55:00,81.92,81.95,81.87,81.88,3500.0,32.2913,32.3031,32.2716,32.2755,3500.0
2009-08-25 11:00:00,81.94,81.95,81.88,81.88,2200.0,32.2992,32.3031,32.2755,32.2755,2200.0
2009-08-25 11:05:00,81.93,81.93,81.86,81.93,2400.0,32.2952,32.2952,32.2677,32.2952,2400.0
2009-08-25 11:10:00,81.92,82.02,81.92,82.02,18300.0,32.2913,32.3307,32.2913,32.3307,18300.0
2009-08-25 11:15:00,82.03,82.03,81.94,82.0,12200.0,32.3347,32.3347,32.2992,32.3228,12200.0
2009-08-25 11:20:00,81.97,82.02,81.97,82.02,6600.0,32.311,32.3307,32.311,32.3307,6600.0
2009-08-25 11:25:00,82.01,82.05,81.99,82.04,15000.0,32.3268,32.3425,32.3189,32.3386,15000.0
2009-08-25 11:30:00,82.05,82.08,81.97,81.99,5600.0,32.3425,32.3544,32.311,32.3189,5600.0
2009-08-25 11:35:00,81.97,82.02,81.95,81.98,3800.0,32.311,32.3307,32.3031,32.315,3800.0
2009-08-25 11:40:00,81.96,82.09,81.93,82.02,9900.0,32.3071,32.3583,32.2952,32.3307,9900.0
2009-08-25 11:45:00,82.02,82.06,81.92,81.92,2800.0,32.3307,32.3465,32.2913,32.2913,2800.0
2009-08-25 11:50:00,81.92,81.94,81.9,81.9,1500.0,32.2913,32.2992,32.2834,32.2834,1500.0
2009-08-25 11:55:00,81.9,81.93,81.9,81.9,9400.0,32.2834,32.2952,32.2834,32.2834,9400.0
2009-08-25 12:00:00,81.94,81.94,81.88,81.94,3200.0,32.2992,32.2992,32.2755,32.2992,3200.0
2009-08-25 12:05:00,81.88,81.93,81.85,81.89,3000.0,32.2755,32.2952,32.2637,32.2795,3000.0
2009-08-25 12:10:00,81.87,81.93,81.87,81.88,4700.0,32.2716,32.2952,32.2716,32.2755,4700.0
2009-08-25 12:15:00,81.88,81.89,81.85,81.85,2700.0,32.2755,32.2795,32.2637,32.2637,2700.0
2009-08-25 12:20:00,81.87,81.87,81.8,81.82,15500.0,32.2716,32.2716,32.244,32.2519,15500.0
2009-08-25 12:25:00,81.82,81.85,81.8,81.83,5500.0,32.2519,32.2637,32.244,32.2558,5500.0
2009-08-25 12:30:00,81.85,81.85,81.8,81.8,11300.0,32.2637,32.2637,32.244,32.244,11300.0
2009-08-25 12:35:00,81.8,81.83,81.8,81.82,900.0,32.244,32.2558,32.244,32.2519,900.0
2009-08-25 12:40:00,81.8,81.85,81.8,81.8,2400.0,32.244,32.2637,32.244,32.244,2400.0
2009-08-25 12:45:00,81.85,81.85,81.81,81.83,2300.0,32.2637,32.2637,32.2479,32.2558,2300.0
2009-08-25 12:50:00,81.84,81.85,81.82,81.84,1600.0,32.2598,32.2637,32.2519,32.2598,1600.0
2009-08-25 12:55:00,81.83,81.86,81.83,81.83,4000.0,32.2558,32.2677,32.2558,32.2558,4000.0
2009-08-25 13:00:00,81.85,81.94,81.85,81.94,4000.0,32.2637,32.2992,32.2637,32.2992,4000.0
2009-08-25 13:05:00,81.9,81.93,81.88,81.88,2000.0,32.2834,32.2952,32.2755,32.2755,2000.0
2009-08-25 13:10:00,81.89,81.92,81.88,81.92,1400.0,32.2795,32.2913,32.2755,32.2913,1400.0
2009-08-25 13:15:00,81.91,81.93,81.88,81.92,2200.0,32.2874,32.2952,32.2755,32.2913,2200.0
2009-08-25 13:20:00,81.93,81.96,81.89,81.94,9900.0,32.2952,32.3071,32.2795,32.2992,9900.0
2009-08-25 13:25:00,81.92,81.94,81.89,81.92,2000.0,32.2913,32.2992,32.2795,32.2913,2000.0
2009-08-25 13:30:00,81.97,81.97,81.91,81.92,2800.0,32.311,32.311,32.2874,32.2913,2800.0
2009-08-25 13:35:00,81.92,81.95,81.91,81.94,2200.0,32.2913,32.3031,32.2874,32.2992,2200.0
2009-08-25 13:40:00,81.91,81.95,81.91,81.94,3100.0,32.2874,32.3031,32.2874,32.2992,3100.0
2009-08-25 13:45:00,81.91,81.94,81.91,81.93,1700.0,32.2874,32.2992,32.2874,32.2952,1700.0
2009-08-25 13:50:00,81.91,81.95,81.91,81.92,1400.0,32.2874,32.3031,32.2874,32.2913,1400.0
2009-08-25 13:55:00,81.94,81.95,81.92,81.95,6200.0,32.2992,32.3031,32.2913,32.3031,6200.0
2009-08-25 14:00:00,81.94,81.97,81.93,81.97,2000.0,32.2992,32.311,32.2952,32.311,2000.0
2009-08-25 14:05:00,81.99,81.99,81.93,81.93,6900.0,32.3189,32.3189,32.2952,32.2952,6900.0
2009-08-25 14:10:00,81.97,81.97,81.92,81.96,2500.0,32.311,32.311,32.2913,32.3071,2500.0
2009-08-25 14:15:00,81.96,81.97,81.93,81.94,11600.0,32.3071,32.311,32.2952,32.2992,11600.0
2009-08-25 14:20:00,81.94,81.97,81.92,81.93,3200.0,32.2992,32.311,32.2913,32.2952,3200.0
2009-08-25 14:25:00,81.93,81.99,81.92,81.97,4600.0,32.2952,32.3189,32.2913,32.311,4600.0
2009-08-25 14:30:00,81.96,81.99,81.96,81.98,2500.0,32.3071,32.3189,32.3071,32.315,2500.0
2009-08-25 14:35:00,81.97,81.99,81.96,81.96,14100.0,32.311,32.3189,32.3071,32.3071,14100.0
2009-08-25 14:40:00,81.96,81.96,81.92,81.92,28400.0,32.3071,32.3071,32.2913,32.2913,28400.0
2009-08-25 14:45:00,81.94,81.98,81.93,81.97,4200.0,32.2992,32.315,32.2952,32.311,4200.0
2009-08-25 14:50:00,81.98,81.99,81.9,81.94,15700.0,32.315,32.3189,32.2834,32.2992,15700.0
2009-08-25 14:55:00,81.97,81.97,81.93,81.93,7300.0,32.311,32.311,32.2952,32.2952,7300.0
2009-08-25 15:00:00,81.95,81.98,81.92,81.98,10600.0,32.3031,32.315,32.2913,32.315,10600.0
2009-08-25 15:05:00,81.96,82.01,81.95,82.01,17000.0,32.3071,32.3268,32.3031,32.3268,17000.0
2009-08-25 15:10:00,82.0,82.02,82.0,82.02,9600.0,32.3228,32.3307,32.3228,32.3307,9600.0
2009-08-25 15:15:00,82.01,82.1,82.0,82.08,10600.0,32.3268,32.3623,32.3228,32.3544,10600.0
2009-08-25 15:20:00,82.06,82.06,82.0,82.0,14200.0,32.3465,32.3465,32.3228,32.3228,14200.0
2009-08-25 15:25:00,81.99,82.01,81.99,82.0,7200.0,32.3189,32.3268,32.3189,32.3228,7200.0
2009-08-25 15:30:00,82.01,82.01,81.98,82.0,10000.0,32.3268,32.3268,32.315,32.3228,10000.0
2009-08-25 15:35:00,82.0,82.07,81.98,82.07,8800.0,32.3228,32.3504,32.315,32.3504,8800.0
2009-08-25 15:40:00,82.07,82.09,82.04,82.09,4100.0,32.3504,32.3583,32.3386,32.3583,4100.0
2009-08-25 15:45:00,82.05,82.19,82.03,82.05,16800.0,32.3425,32.3977,32.3347,32.3425,16800.0
2009-08-25 15:50:00,82.03,82.19,82.02,82.19,7200.0,32.3347,32.3977,32.3307,32.3977,7200.0
2009-08-25 15:55:00,82.19,82.2,82.05,82.12,14700.0,32.3977,32.4017,32.3425,32.3701,14700.0
2009-08-26 09:30:00,82.34,82.35,82.04,82.2,7100.0,32.4569,32.4608,32.3386,32.4017,7100.0
2009-08-26 09:35:00,82.25,82.25,82.19,82.25,4000.0,32.4214,32.4214,32.3977,32.4214,4000.0
2009-08-26 09:40:00,82.25,82.25,82.17,82.17,4000.0,32.4214,32.4214,32.3898,32.3898,4000.0
2009-08-26 09:45:00,82.11,82.18,82.11,82.18,1100.0,32.3662,32.3938,32.3662,32.3938,1100.0
2009-08-26 09:50:00,82.18,82.18,82.01,82.02,7600.0,32.3938,32.3938,32.3268,32.3307,7600.0
2009-08-26 09:55:00,82.01,82.04,81.97,81.98,8800.0,32.3268,32.3386,32.311,32.315,8800.0
2009-08-26 10:00:00,82.0,82.2,82.0,82.01,3100.0,32.3228,32.4017,32.3228,32.3268,3100.0
2009-08-26 10:05:00,82.06,82.29,82.02,82.18,33400.0,32.3465,32.4372,32.3307,32.3938,33400.0
2009-08-26 10:10:00,82.22,82.26,82.14,82.2,3800.0,32.4096,32.4253,32.378,32.4017,3800.0
2009-08-26 10:15:00,82.26,82.27,82.12,82.12,12900.0,32.4253,32.4293,32.3701,32.3701,12900.0
2009-08-26 10:20:00,82.1,82.19,82.07,82.1,3700.0,32.3623,32.3977,32.3504,32.3623,3700.0
2009-08-26 10:25:00,82.15,82.17,82.1,82.17,2800.0,32.382,32.3898,32.3623,32.3898,2800.0
2009-08-26 10:30:00,82.15,82.23,82.15,82.23,2000.0,32.382,32.4135,32.382,32.4135,2000.0
2009-08-26 10:35:00,82.17,82.27,82.14,82.21,13200.0,32.3898,32.4293,32.378,32.4056,13200.0
2009-08-26 10:40:00,82.17,82.22,82.17,82.19,2100.0,32.3898,32.4096,32.3898,32.3977,2100.0
2009-08-26 10:45:00,82.22,82.22,82.17,82.2,4200.0,32.4096,32.4096,32.3898,32.4017,4200.0
2009-08-26 10:50:00,82.17,82.22,82.17,82.17,5400.0,32.3898,32.4096,32.3898,32.3898,5400.0
2009-08-26 10:55:00,82.17,82.17,82.09,82.17,8200.0,32.3898,32.3898,32.3583,32.3898,8200.0
2009-08-26 11:00:00,82.15,82.15,82.09,82.1,2900.0,32.382,32.382,32.3583,32.3623,2900.0
2009-08-26 11:05:00,82.1,82.16,82.1,82.1,1700.0,32.3623,32.3859,32.3623,32.3623,1700.0
2009-08-26 11:10:00,82.16,82.17,82.11,82.14,2200.0,32.3859,32.3898,32.3662,32.378,2200.0
2009-08-26 11:15:00,82.12,82.14,82.1,82.13,4000.0,32.3701,32.378,32.3623,32.3741,4000.0
2009-08-26 11:20:00,82.12,82.12,82.1,82.1,5200.0,32.3701,32.3701,32.3623,32.3623,5200.0
2009-08-26 11:25:00,82.12,82.18,82.1,82.14,9700.0,32.3701,32.3938,32.3623,32.378,9700.0
2009-08-26 11:30:00,82.12,82.15,82.11,82.11,14900.0,32.3701,32.382,32.3662,32.3662,14900.0
2009-08-26 11:35:00,82.11,82.18,82.11,82.11,2400.0,32.3662,32.3938,32.3662,32.3662,2400.0
2009-08-26 11:40:00,82.14,82.14,82.11,82.14,3000.0,32.378,32.378,32.3662,32.378,3000.0
2009-08-26 11:45:00,82.12,82.14,82.12,82.13,2900.0,32.3701,32.378,32.3701,32.3741,2900.0
2009-08-26 11:50:00,82.13,82.14,82.12,82.14,8400.0,32.3741,32.378,32.3701,32.378,8400.0
2009-08-26 11:55:00,82.14,82.14,82.13,82.13,13900.0,32.378,32.378,32.3741,32.3741,13900.0
2009-08-26 12:00:00,82.13,82.2,82.13,82.18,6400.0,32.3741,32.4017,32.3741,32.3938,6400.0
2009-08-26 12:05:00,82.25,82.25,82.18,82.18,4800.0,32.4214,32.4214,32.3938,32.3938,4800.0
2009-08-26 12:10:00,82.21,82.21,82.14,82.16,2100.0,32.4056,32.4056,32.378,32.3859,2100.0
2009-08-26 12:15:00,82.19,82.21,82.15,82.17,3200.0,32.3977,32.4056,32.382,32.3898,3200.0
2009-08-26 12:20:00,82.16,82.19,82.15,82.17,2800.0,32.3859,32.3977,32.382,32.3898,2800.0
2009-08-26 12:25:00,82.23,82.23,82.16,82.21,2200.0,32.4135,32.4135,32.3859,32.4056,2200.0
2009-08-26 12:30:00,82.22,82.22,82.18,82.21,1100.0,32.4096,32.4096,32.3938,32.4056,1100.0
2009-08-26 12:35:00,82.21,82.23,82.15,82.16,14800.0,32.4056,32.4135,32.382,32.3859,14800.0
2009-08-26 12:40:00,82.19,82.25,82.15,82.22,4500.0,32.3977,32.4214,32.382,32.4096,4500.0
2009-08-26 12:45:00,82.22,82.25,82.22,82.22,5500.0,32.4096,32.4214,32.4096,32.4096,5500.0
2009-08-26 12:50:00,82.23,82.25,82.23,82.23,1800.0,32.4135,32.4214,32.4135,32.4135,1800.0
2009-08-26 12:55:00,82.23,82.25,82.23,82.25,2900.0,32.4135,32.4214,32.4135,32.4214,2900.0
2009-08-26 13:00:00,82.26,82.26,82.23,82.23,2100.0,32.4253,32.4253,32.4135,32.4135,2100.0
2009-08-26 13:05:00,82.26,82.26,82.23,82.26,2000.0,32.4253,32.4253,32.4135,32.4253,2000.0
2009-08-26 13:10:00,82.26,82.26,82.23,82.24,4100.0,32.4253,32.4253,32.4135,32.4174,4100.0
2009-08-26 13:15:00,82.24,82.25,82.24,82.25,2600.0,32.4174,32.4214,32.4174,32.4214,2600.0
2009-08-26 13:20:00,82.23,82.28,82.23,82.23,4000.0,32.4135,32.4332,32.4135,32.4135,4000.0
2009-08-26 13:25:00,82.25,82.26,82.23,82.24,5600.0,32.4214,32.4253,32.4135,32.4174,5600.0
2009-08-26 13:30:00,82.23,82.25,82.23,82.25,3400.0,32.4135,32.4214,32.4135,32.4214,3400.0
2009-08-26 13:35:00,82.25,82.25,82.25,82.25,1300.0,32.4214,32.4214,32.4214,32.4214,1300.0
2009-08-26 13:40:00,82.25,82.34,82.25,82.29,8200.0,32.4214,32.4569,32.4214,32.4372,8200.0
2009-08-26 13:45:00,82.33,82.34,82.3,82.33,3400.0,32.4529,32.4569,32.4411,32.4529,3400.0
2009-08-26 13:50:00,82.3,82.3,82.28,82.28,3000.0,32.4411,32.4411,32.4332,32.4332,3000.0
2009-08-26 13:55:00,82.27,82.28,82.27,82.28,5400.0,32.4293,32.4332,32.4293,32.4332,5400.0
2009-08-26 14:00:00,82.28,82.3,82.28,82.29,2300.0,32.4332,32.4411,32.4332,32.4372,2300.0
2009-08-26 14:05:00,82.3,82.35,82.3,82.35,3600.0,32.4411,32.4608,32.4411,32.4608,3600.0
2009-08-26 14:10:00,82.35,82.35,82.34,82.35,2700.0,32.4608,32.4608,32.4569,32.4608,2700.0
2009-08-26 14:15:00,82.35,82.38,82.35,82.38,1500.0,32.4608,32.4726,32.4608,32.4726,1500.0
2009-08-26 14:20:00,82.36,82.39,82.34,82.35,3500.0,32.4647,32.4766,32.4569,32.4608,3500.0
2009-08-26 14:25:00,82.35,82.37,82.32,82.37,3100.0,32.4608,32.4687,32.449,32.4687,3100.0
2009-08-26 14:30:00,82.39,82.39,82.36,82.36,6500.0,32.4766,32.4766,32.4647,32.4647,6500.0
2009-08-26 14:35:00,82.38,82.39,82.37,82.37,6000.0,32.4726,32.4766,32.4687,32.4687,6000.0
2009-08-26 14:40:00,82.4,82.4,82.38,82.39,2500.0,32.4805,32.4805,32.4726,32.4766,2500.0
2009-08-26 14:45:00,82.4,82.43,82.37,82.39,28000.0,32.4805,32.4923,32.4687,32.4766,28000.0
2009-08-26 14:50:00,82.39,82.43,82.38,82.39,3400.0,32.4766,32.4923,32.4726,32.4766,3400.0
2009-08-26 14:55:00,82.45,82.45,82.37,82.37,3000.0,32.5002,32.5002,32.4687,32.4687,3000.0
2009-08-26 15:00:00,82.38,82.39,82.3,82.35,6000.0,32.4726,32.4766,32.4411,32.4608,6000.0
2009-08-26 15:05:00,82.32,82.41,82.32,82.39,5200.0,32.449,32.4845,32.449,32.4766,5200.0
2009-08-26 15:10:00,82.37,82.45,82.37,82.44,6600.0,32.4687,32.5002,32.4687,32.4963,6600.0
2009-08-26 15:15:00,82.43,82.43,82.42,82.43,1000.0,32.4923,32.4923,32.4884,32.4923,1000.0
2009-08-26 15:20:00,82.42,82.42,82.38,82.39,5200.0,32.4884,32.4884,32.4726,32.4766,5200.0
2009-08-26 15:25:00,82.38,82.39,82.38,82.38,2600.0,32.4726,32.4766,32.4726,32.4726,2600.0
2009-08-26 15:30:00,82.39,82.41,82.38,82.4,5800.0,32.4766,32.4845,32.4726,32.4805,5800.0
2009-08-26 15:35:00,82.4,82.42,82.38,82.41,10900.0,32.4805,32.4884,32.4726,32.4845,10900.0
2009-08-26 15:40:00,82.41,82.42,82.4,82.42,1800.0,32.4845,32.4884,32.4805,32.4884,1800.0
2009-08-26 15:45:00,82.42,82.42,82.38,82.41,3200.0,32.4884,32.4884,32.4726,32.4845,3200.0
2009-08-26 15:50:00,82.4,82.42,82.38,82.38,4300.0,32.4805,32.4884,32.4726,32.4726,4300.0
2009-08-26 15:55:00,82.39,82.41,82.3,82.3,17000.0,32.4766,32.4845,32.4411,32.4411,17000.0
2009-08-27 09:30:00,82.55,82.58,82.3,82.56,16500.0,32.5396,32.5515,32.4411,32.5436,16500.0
2009-08-27 09:35:00,82.51,82.64,82.47,82.48,19900.0,32.5239,32.5751,32.5081,32.512,19900.0
2009-08-27 09:40:00,82.49,82.51,82.42,82.45,29100.0,32.516,32.5239,32.4884,32.5002,29100.0
2009-08-27 09:45:00,82.45,82.5,82.18,82.18,34000.0,32.5002,32.5199,32.3938,32.3938,34000.0
2009-08-27 09:50:00,82.29,82.31,82.24,82.3,2400.0,32.4372,32.445,32.4174,32.4411,2400.0
2009-08-27 09:55:00,82.3,82.3,82.25,82.25,10300.0,32.4411,32.4411,32.4214,32.4214,10300.0
2009-08-27 10:00:00,82.25,82.3,82.25,82.27,9000.0,32.4214,32.4411,32.4214,32.4293,9000.0
2009-08-27 10:05:00,82.3,82.3,82.08,82.12,24500.0,32.4411,32.4411,32.3544,32.3701,24500.0
2009-08-27 10:10:00,82.11,82.17,82.11,82.14,20800.0,32.3662,32.3898,32.3662,32.378,20800.0
2009-08-27 10:15:00,82.14,82.14,82.11,82.13,5800.0,32.378,32.378,32.3662,32.3741,5800.0
2009-08-27 10:20:00,82.12,82.13,82.11,82.13,11500.0,32.3701,32.3741,32.3662,32.3741,11500.0
2009-08-27 10:25:00,82.12,82.13,82.03,82.03,13100.0,32.3701,32.3741,32.3347,32.3347,13100.0
2009-08-27 10:30:00,82.04,82.05,82.03,82.04,2900.0,32.3386,32.3425,32.3347,32.3386,2900.0
2009-08-27 10:35:00,82.03,82.08,82.03,82.04,5600.0,32.3347,32.3544,32.3347,32.3386,5600.0
2009-08-27 10:40:00,82.03,82.03,82.0,82.01,8200.0,32.3347,32.3347,32.3228,32.3268,8200.0
2009-08-27 10:45:00,82.01,82.05,81.91,81.91,6300.0,32.3268,32.3425,32.2874,32.2874,6300.0
2009-08-27 10:50:00,81.95,81.96,81.9,81.91,4300.0,32.3031,32.3071,32.2834,32.2874,4300.0
2009-08-27 10:55:00,81.91,82.12,81.9,81.95,11600.0,32.2874,32.3701,32.2834,32.3031,11600.0
2009-08-27 11:00:00,81.93,81.93,81.91,81.91,1700.0,32.2952,32.2952,32.2874,32.2874,1700.0
2009-08-27 11:05:00,81.92,82.03,81.92,81.95,7300.0,32.2913,32.3347,32.2913,32.3031,7300.0
2009-08-27 11:10:00,81.95,81.97,81.95,81.95,5100.0,32.3031,32.311,32.3031,32.3031,5100.0
2009-08-27 11:15:00,81.94,81.98,81.9,81.94,17900.0,32.2992,32.315,32.2834,32.2992,17900.0
2009-08-27 11:20:00,81.9,81.9,81.88,81.89,9200.0,32.2834,32.2834,32.2755,32.2795,9200.0
2009-08-27 11:25:00,81.95,81.98,81.93,81.95,2400.0,32.3031,32.315,32.2952,32.3031,2400.0
2009-08-27 11:30:00,81.96,82.1,81.93,82.1,8400.0,32.3071,32.3623,32.2952,32.3623,8400.0
2009-08-27 11:35:00,82.09,82.09,82.05,82.06,17000.0,32.3583,32.3583,32.3425,32.3465,17000.0
2009-08-27 11:40:00,82.05,82.28,82.05,82.1,41100.0,32.3425,32.4332,32.3425,32.3623,41100.0
2009-08-27 11:45:00,82.09,82.14,82.08,82.14,7300.0,32.3583,32.378,32.3544,32.378,7300.0
2009-08-27 11:50:00,82.14,82.17,82.12,82.12,1800.0,32.378,32.3898,32.3701,32.3701,1800.0
2009-08-27 11:55:00,82.12,82.17,82.1,82.1,16900.0,32.3701,32.3898,32.3623,32.3623,16900.0
2009-08-27 12:00:00,82.1,82.1,81.99,82.04,7900.0,32.3623,32.3623,32.3189,32.3386,7900.0
2009-08-27 12:05:00,82.05,82.1,82.05,82.1,2500.0,32.3425,32.3623,32.3425,32.3623,2500.0
2009-08-27 12:10:00,82.06,82.1,82.06,82.07,2000.0,32.3465,32.3623,32.3465,32.3504,2000.0
2009-08-27 12:15:00,82.06,82.1,82.06,82.1,7000.0,32.3465,32.3623,32.3465,32.3623,7000.0
2009-08-27 12:20:00,82.1,82.1,82.06,82.09,9600.0,32.3623,32.3623,32.3465,32.3583,9600.0
2009-08-27 12:25:00,82.06,82.09,82.06,82.09,2000.0,32.3465,32.3583,32.3465,32.3583,2000.0
2009-08-27 12:30:00,82.09,82.1,82.08,82.1,13100.0,32.3583,32.3623,32.3544,32.3623,13100.0
2009-08-27 12:35:00,82.1,82.23,82.1,82.18,15800.0,32.3623,32.4135,32.3623,32.3938,15800.0
2009-08-27 12:40:00,82.13,82.27,82.13,82.27,2200.0,32.3741,32.4293,32.3741,32.4293,2200.0
2009-08-27 12:45:00,82.14,82.19,82.14,82.17,17200.0,32.378,32.3977,32.378,32.3898,17200.0
2009-08-27 12:50:00,82.21,82.24,82.2,82.24,6200.0,32.4056,32.4174,32.4017,32.4174,6200.0
2009-08-27 12:55:00,82.19,82.22,82.13,82.22,2700.0,32.3977,32.4096,32.3741,32.4096,2700.0
2009-08-27 13:00:00,82.22,82.25,82.2,82.2,2200.0,32.4096,32.4214,32.4017,32.4017,2200.0
2009-08-27 13:05:00,82.24,82.24,82.2,82.23,2700.0,32.4174,32.4174,32.4017,32.4135,2700.0
2009-08-27 13:10:00,82.24,82.24,82.13,82.19,1800.0,32.4174,32.4174,32.3741,32.3977,1800.0
2009-08-27 13:15:00,82.19,82.19,82.1,82.11,1700.0,32.3977,32.3977,32.3623,32.3662,1700.0
2009-08-27 13:20:00,82.1,82.11,82.1,82.11,300.0,32.3623,32.3662,32.3623,32.3662,300.0
2009-08-27 13:25:00,82.11,82.11,82.1,82.1,5800.0,32.3662,32.3662,32.3623,32.3623,5800.0
2009-08-27 13:30:00,82.11,82.19,82.1,82.12,1300.0,32.3662,32.3977,32.3623,32.3701,1300.0
2009-08-27 13:35:00,82.12,82.18,82.1,82.14,2400.0,32.3701,32.3938,32.3623,32.378,2400.0
2009-08-27 13:40:00,82.11,82.21,82.11,82.21,1000.0,32.3662,32.4056,32.3662,32.4056,1000.0
2009-08-27 13:45:00,82.19,82.21,82.15,82.19,6300.0,32.3977,32.4056,32.382,32.3977,6300.0
2009-08-27 13:50:00,82.15,82.21,82.15,82.18,12100.0,32.382,32.4056,32.382,32.3938,12100.0
2009-08-27 13:55:00,82.21,82.21,82.2,82.21,6400.0,32.4056,32.4056,32.4017,32.4056,6400.0
2009-08-27 14:00:00,82.21,82.21,82.21,82.21,1800.0,32.4056,32.4056,32.4056,32.4056,1800.0
2009-08-27 14:05:00,82.21,82.28,82.2,82.21,4500.0,32.4056,32.4332,32.4017,32.4056,4500.0
2009-08-27 14:10:00,82.25,82.28,82.25,82.27,5500.0,32.4214,32.4332,32.4214,32.4293,5500.0
2009-08-27 14:15:00,82.27,82.31,82.26,82.31,8000.0,32.4293,32.445,32.4253,32.445,8000.0
2009-08-27 14:20:00,82.29,82.31,82.27,82.3,21700.0,32.4372,32.445,32.4293,32.4411,21700.0
2009-08-27 14:25:00,82.31,82.32,82.26,82.29,11500.0,32.445,32.449,32.4253,32.4372,11500.0
2009-08-27 14:30:00,82.33,82.33,82.15,82.23,133600.0,32.4529,32.4529,32.382,32.4135,133600.0
2009-08-27 14:35:00,82.23,82.23,82.21,82.23,9000.0,32.4135,32.4135,32.4056,32.4135,9000.0
2009-08-27 14:40:00,82.23,82.23,82.21,82.21,3800.0,32.4135,32.4135,32.4056,32.4056,3800.0
2009-08-27 14:45:00,82.21,82.22,82.21,82.21,7800.0,32.4056,32.4096,32.4056,32.4056,7800.0
2009-08-27 14:50:00,82.21,82.22,82.21,82.22,59900.0,32.4056,32.4096,32.4056,32.4096,59900.0
2009-08-27 14:55:00,82.21,82.22,82.21,82.22,13300.0,32.4056,32.4096,32.4056,32.4096,13300.0
2009-08-27 15:00:00,82.22,82.22,82.17,82.21,2500.0,32.4096,32.4096,32.3898,32.4056,2500.0
2009-08-27 15:05:00,82.21,82.22,82.2,82.22,8100.0,32.4056,32.4096,32.4017,32.4096,8100.0
2009-08-27 15:10:00,82.2,82.21,82.17,82.19,2500.0,32.4017,32.4056,32.3898,32.3977,2500.0
2009-08-27 15:15:00,82.2,82.22,82.18,82.22,4000.0,32.4017,32.4096,32.3938,32.4096,4000.0
2009-08-27 15:20:00,82.19,82.22,82.18,82.19,8100.0,32.3977,32.4096,32.3938,32.3977,8100.0
2009-08-27 15:25:00,82.19,82.2,82.17,82.2,18300.0,32.3977,32.4017,32.3898,32.4017,18300.0
2009-08-27 15:30:00,82.18,82.18,82.13,82.13,1700.0,32.3938,32.3938,32.3741,32.3741,1700.0
2009-08-27 15:35:00,82.14,82.16,82.13,82.16,3600.0,32.378,32.3859,32.3741,32.3859,3600.0
2009-08-27 15:40:00,82.16,82.16,82.09,82.09,4400.0,32.3859,32.3859,32.3583,32.3583,4400.0
2009-08-27 15:45:00,82.09,82.09,82.05,82.06,58300.0,32.3583,32.3583,32.3425,32.3465,58300.0
2009-08-27 15:50:00,82.06,82.06,81.95,81.96,16800.0,32.3465,32.3465,32.3031,32.3071,16800.0
2009-08-27 15:55:00,81.96,82.02,81.95,81.98,13300.0,32.3071,32.3307,32.3031,32.315,13300.0
2009-08-28 09:30:00,82.5,82.5,82.27,82.3,40400.0,32.5199,32.5199,32.4293,32.4411,40400.0
2009-08-28 09:35:00,82.4,82.45,82.32,82.45,19400.0,32.4805,32.5002,32.449,32.5002,19400.0
2009-08-28 09:40:00,82.44,82.44,82.33,82.41,2900.0,32.4963,32.4963,32.4529,32.4845,2900.0
2009-08-28 09:45:00,82.4,82.43,82.32,82.33,4700.0,32.4805,32.4923,32.449,32.4529,4700.0
2009-08-28 09:50:00,82.37,82.37,82.27,82.29,2900.0,32.4687,32.4687,32.4293,32.4372,2900.0
2009-08-28 09:55:00,82.29,82.29,82.25,82.25,4100.0,32.4372,32.4372,32.4214,32.4214,4100.0
2009-08-28 10:00:00,82.24,82.24,82.19,82.24,2100.0,32.4174,32.4174,32.3977,32.4174,2100.0
2009-08-28 10:05:00,82.19,82.22,82.16,82.19,4700.0,32.3977,32.4096,32.3859,32.3977,4700.0
2009-08-28 10:10:00,82.18,82.18,82.12,82.17,1200.0,32.3938,32.3938,32.3701,32.3898,1200.0
2009-08-28 10:15:00,82.17,82.29,82.17,82.26,8700.0,32.3898,32.4372,32.3898,32.4253,8700.0
2009-08-28 10:20:00,82.24,82.26,82.22,82.26,7800.0,32.4174,32.4253,32.4096,32.4253,7800.0
2009-08-28 10:25:00,82.27,82.28,82.22,82.23,33900.0,32.4293,32.4332,32.4096,32.4135,33900.0
2009-08-28 10:30:00,82.22,82.22,82.18,82.21,5400.0,32.4096,32.4096,32.3938,32.4056,5400.0
2009-08-28 10:35:00,82.21,82.21,82.19,82.21,4200.0,32.4056,32.4056,32.3977,32.4056,4200.0
2009-08-28 10:40:00,82.21,82.21,82.21,82.21,3000.0,32.4056,32.4056,32.4056,32.4056,3000.0
2009-08-28 10:45:00,82.21,82.21,82.2,82.2,4400.0,32.4056,32.4056,32.4017,32.4017,4400.0
2009-08-28 10:50:00,82.21,82.21,82.2,82.2,3300.0,32.4056,32.4056,32.4017,32.4017,3300.0
2009-08-28 10:55:00,82.21,82.25,82.21,82.25,4000.0,32.4056,32.4214,32.4056,32.4214,4000.0
2009-08-28 11:00:00,82.25,82.25,82.2,82.21,4100.0,32.4214,32.4214,32.4017,32.4056,4100.0
2009-08-28 11:05:00,82.21,82.21,82.2,82.2,3300.0,32.4056,32.4056,32.4017,32.4017,3300.0
2009-08-28 11:10:00,82.2,82.21,82.2,82.21,6300.0,32.4017,32.4056,32.4017,32.4056,6300.0
2009-08-28 11:15:00,82.21,82.21,82.2,82.21,5200.0,32.4056,32.4056,32.4017,32.4056,5200.0
2009-08-28 11:20:00,82.21,82.21,82.2,82.21,4500.0,32.4056,32.4056,32.4017,32.4056,4500.0
2009-08-28 11:25:00,82.2,82.21,82.2,82.21,2000.0,32.4017,32.4056,32.4017,32.4056,2000.0
2009-08-28 11:30:00,82.21,82.4,82.21,82.39,2500.0,32.4056,32.4805,32.4056,32.4766,2500.0
2009-08-28 11:35:00,82.36,82.37,82.28,82.36,5500.0,32.4647,32.4687,32.4332,32.4647,5500.0
2009-08-28 11:40:00,82.34,82.35,82.34,82.35,2900.0,32.4569,32.4608,32.4569,32.4608,2900.0
2009-08-28 11:45:00,82.36,82.4,82.36,82.4,3000.0,32.4647,32.4805,32.4647,32.4805,3000.0
2009-08-28 11:50:00,82.39,82.4,82.39,82.4,3000.0,32.4766,32.4805,32.4766,32.4805,3000.0
2009-08-28 11:55:00,82.4,82.4,82.38,82.39,4000.0,32.4805,32.4805,32.4726,32.4766,4000.0
2009-08-28 12:00:00,82.38,82.4,82.36,82.4,3500.0,32.4726,32.4805,32.4647,32.4805,3500.0
2009-08-28 12:05:00,82.4,82.4,82.38,82.4,800.0,32.4805,32.4805,32.4726,32.4805,800.0
2009-08-28 12:10:00,82.4,82.4,82.39,82.4,3300.0,32.4805,32.4805,32.4766,32.4805,3300.0
2009-08-28 12:15:00,82.42,82.49,82.37,82.38,58900.0,32.4884,32.516,32.4687,32.4726,58900.0
2009-08-28 12:20:00,82.4,82.41,82.34,82.4,13800.0,32.4805,32.4845,32.4569,32.4805,13800.0
2009-08-28 12:25:00,82.42,82.42,82.4,82.4,3900.0,32.4884,32.4884,32.4805,32.4805,3900.0
2009-08-28 12:30:00,82.4,82.47,82.36,82.4,49200.0,32.4805,32.5081,32.4647,32.4805,49200.0
2009-08-28 12:35:00,82.44,82.46,82.4,82.46,11900.0,32.4963,32.5042,32.4805,32.5042,11900.0
2009-08-28 12:40:00,82.45,82.49,82.44,82.49,5300.0,32.5002,32.516,32.4963,32.516,5300.0
2009-08-28 12:45:00,82.46,82.5,82.43,82.43,8600.0,32.5042,32.5199,32.4923,32.4923,8600.0
2009-08-28 12:50:00,82.42,82.42,82.33,82.42,1000.0,32.4884,32.4884,32.4529,32.4884,1000.0
2009-08-28 12:55:00,82.4,82.4,82.33,82.34,1000.0,32.4805,32.4805,32.4529,32.4569,1000.0
2009-08-28 13:00:00,82.34,82.35,82.34,82.35,700.0,32.4569,32.4608,32.4569,32.4608,700.0
2009-08-28 13:05:00,82.35,82.39,82.35,82.37,1800.0,32.4608,32.4766,32.4608,32.4687,1800.0
2009-08-28 13:10:00,82.38,82.45,82.36,82.45,8000.0,32.4726,32.5002,32.4647,32.5002,8000.0
2009-08-28 13:15:00,82.44,82.49,82.44,82.47,5200.0,32.4963,32.516,32.4963,32.5081,5200.0
2009-08-28 13:20:00,82.47,82.47,82.46,82.46,2200.0,32.5081,32.5081,32.5042,32.5042,2200.0
2009-08-28 13:25:00,82.46,82.47,82.36,82.42,7500.0,32.5042,32.5081,32.4647,32.4884,7500.0
2009-08-28 13:30:00,82.37,82.42,82.37,82.42,200.0,32.4687,32.4884,32.4687,32.4884,200.0
2009-08-28 13:35:00,82.42,82.42,82.42,82.42,0.0,32.4884,32.4884,32.4884,32.4884,0.0
2009-08-28 13:40:00,82.38,82.39,82.33,82.39,9300.0,32.4726,32.4766,32.4529,32.4766,9300.0
2009-08-28 13:45:00,82.39,82.39,82.35,82.38,3000.0,32.4766,32.4766,32.4608,32.4726,3000.0
2009-08-28 13:50:00,82.38,82.38,82.34,82.34,8200.0,32.4726,32.4726,32.4569,32.4569,8200.0
2009-08-28 13:55:00,82.38,82.38,82.34,82.36,2400.0,32.4726,32.4726,32.4569,32.4647,2400.0
2009-08-28 14:00:00,82.38,82.39,82.34,82.38,2500.0,32.4726,32.4766,32.4569,32.4726,2500.0
2009-08-28 14:05:00,82.45,82.47,82.38,82.38,1300.0,32.5002,32.5081,32.4726,32.4726,1300.0
2009-08-28 14:10:00,82.43,82.43,82.38,82.42,3000.0,32.4923,32.4923,32.4726,32.4884,3000.0
2009-08-28 14:15:00,82.42,82.42,82.37,82.41,1700.0,32.4884,32.4884,32.4687,32.4845,1700.0
2009-08-28 14:20:00,82.42,82.42,82.4,82.42,500.0,32.4884,32.4884,32.4805,32.4884,500.0
2009-08-28 14:25:00,82.39,82.42,82.39,82.42,1000.0,32.4766,32.4884,32.4766,32.4884,1000.0
2009-08-28 14:30:00,82.41,82.41,82.38,82.38,900.0,32.4845,32.4845,32.4726,32.4726,900.0
2009-08-28 14:35:00,82.4,82.42,82.36,82.42,1700.0,32.4805,32.4884,32.4647,32.4884,1700.0
2009-08-28 14:40:00,82.42,82.42,82.39,82.39,2600.0,32.4884,32.4884,32.4766,32.4766,2600.0
2009-08-28 14:45:00,82.39,82.41,82.38,82.38,4800.0,32.4766,32.4845,32.4726,32.4726,4800.0
2009-08-28 14:50:00,82.39,82.4,82.39,82.4,200.0,32.4766,32.4805,32.4766,32.4805,200.0
2009-08-28 14:55:00,82.39,82.41,82.38,82.39,1700.0,32.4766,32.4845,32.4726,32.4766,1700.0
2009-08-28 15:00:00,82.39,82.39,82.36,82.39,5300.0,32.4766,32.4766,32.4647,32.4766,5300.0
2009-08-28 15:05:00,82.36,82.39,82.36,82.37,700.0,32.4647,32.4766,32.4647,32.4687,700.0
2009-08-28 15:10:00,82.38,82.38,82.37,82.38,14300.0,32.4726,32.4726,32.4687,32.4726,14300.0
2009-08-28 15:15:00,82.38,82.39,82.37,82.38,21500.0,32.4726,32.4766,32.4687,32.4726,21500.0
2009-08-28 15:20:00,82.38,82.38,82.34,82.37,5100.0,32.4726,32.4726,32.4569,32.4687,5100.0
2009-08-28 15:25:00,82.35,82.36,82.34,82.36,2700.0,32.4608,32.4647,32.4569,32.4647,2700.0
2009-08-28 15:30:00,82.36,82.36,82.34,82.35,1900.0,32.4647,32.4647,32.4569,32.4608,1900.0
2009-08-28 15:35:00,82.36,82.39,82.34,82.39,3200.0,32.4647,32.4766,32.4569,32.4766,3200.0
2009-08-28 15:40:00,82.38,82.39,82.35,82.35,6700.0,32.4726,32.4766,32.4608,32.4608,6700.0
2009-08-28 15:45:00,82.37,82.39,82.36,82.37,2600.0,32.4687,32.4766,32.4647,32.4687,2600.0
2009-08-28 15:50:00,82.37,82.37,82.36,82.37,5900.0,32.4687,32.4687,32.4647,32.4687,5900.0
2009-08-28 15:55:00,82.37,82.47,82.37,82.38,13200.0,32.4687,32.5081,32.4687,32.4726,13200.0
2009-08-31 09:30:00,82.4,82.5,82.28,82.36,9600.0,32.4805,32.5199,32.4332,32.4647,9600.0
2009-08-31 09:35:00,82.33,82.36,82.21,82.27,6200.0,32.4529,32.4647,32.4056,32.4293,6200.0
2009-08-31 09:40:00,82.2,82.26,82.2,82.25,3800.0,32.4017,32.4253,32.4017,32.4214,3800.0
2009-08-31 09:45:00,82.25,82.34,82.24,82.25,4400.0,32.4214,32.4569,32.4174,32.4214,4400.0
2009-08-31 09:50:00,82.25,82.31,82.25,82.27,8000.0,32.4214,32.445,32.4214,32.4293,8000.0
2009-08-31 09:55:00,82.27,82.32,82.27,82.32,7600.0,32.4293,32.449,32.4293,32.449,7600.0
2009-08-31 10:00:00,82.33,82.35,82.3,82.32,6800.0,32.4529,32.4608,32.4411,32.449,6800.0
2009-08-31 10:05:00,82.34,82.38,82.32,82.35,24500.0,32.4569,32.4726,32.449,32.4608,24500.0
2009-08-31 10:10:00,82.36,82.39,82.35,82.39,27600.0,32.4647,32.4766,32.4608,32.4766,27600.0
2009-08-31 10:15:00,82.4,82.44,82.4,82.42,29200.0,32.4805,32.4963,32.4805,32.4884,29200.0
2009-08-31 10:20:00,82.4,82.44,82.4,82.44,8400.0,32.4805,32.4963,32.4805,32.4963,8400.0
2009-08-31 10:25:00,82.4,82.41,82.37,82.4,5800.0,32.4805,32.4845,32.4687,32.4805,5800.0
2009-08-31 10:30:00,82.42,82.44,82.4,82.4,17800.0,32.4884,32.4963,32.4805,32.4805,17800.0
2009-08-31 10:35:00,82.35,82.39,82.31,82.39,7900.0,32.4608,32.4766,32.445,32.4766,7900.0
2009-08-31 10:40:00,82.32,82.35,82.3,82.31,2500.0,32.449,32.4608,32.4411,32.445,2500.0
2009-08-31 10:45:00,82.31,82.39,82.31,82.36,4900.0,32.445,32.4766,32.445,32.4647,4900.0
2009-08-31 10:50:00,82.36,82.44,82.33,82.35,4900.0,32.4647,32.4963,32.4529,32.4608,4900.0
2009-08-31 10:55:00,82.33,82.38,82.31,82.38,7600.0,32.4529,32.4726,32.445,32.4726,7600.0
2009-08-31 11:00:00,82.33,82.38,82.31,82.31,8700.0,32.4529,32.4726,32.445,32.445,8700.0
2009-08-31 11:05:00,82.35,82.36,82.35,82.36,1900.0,32.4608,32.4647,32.4608,32.4647,1900.0
2009-08-31 11:10:00,82.35,82.39,82.33,82.35,1800.0,32.4608,32.4766,32.4529,32.4608,1800.0
2009-08-31 11:15:00,82.34,82.39,82.34,82.36,7700.0,32.4569,32.4766,32.4569,32.4647,7700.0
2009-08-31 11:20:00,82.34,82.34,82.02,82.11,29600.0,32.4569,32.4569,32.3307,32.3662,29600.0
2009-08-31 11:25:00,82.1,82.14,82.09,82.1,3600.0,32.3623,32.378,32.3583,32.3623,3600.0
2009-08-31 11:30:00,82.12,82.14,82.09,82.1,4800.0,32.3701,32.378,32.3583,32.3623,4800.0
2009-08-31 11:35:00,82.1,82.16,82.1,82.15,5000.0,32.3623,32.3859,32.3623,32.382,5000.0
2009-08-31 11:40:00,82.11,82.22,82.11,82.11,3100.0,32.3662,32.4096,32.3662,32.3662,3100.0
2009-08-31 11:45:00,82.12,82.12,82.1,82.1,4800.0,32.3701,32.3701,32.3623,32.3623,4800.0
2009-08-31 11:50:00,82.11,82.2,82.1,82.16,1900.0,32.3662,32.4017,32.3623,32.3859,1900.0
2009-08-31 11:55:00,82.17,82.17,82.12,82.15,1700.0,32.3898,32.3898,32.3701,32.382,1700.0
2009-08-31 12:00:00,82.15,82.26,82.14,82.21,5600.0,32.382,32.4253,32.378,32.4056,5600.0
2009-08-31 12:05:00,82.22,82.3,82.22,82.28,2000.0,32.4096,32.4411,32.4096,32.4332,2000.0
2009-08-31 12:10:00,82.26,82.3,82.24,82.3,1600.0,32.4253,32.4411,32.4174,32.4411,1600.0
2009-08-31 12:15:00,82.29,82.33,82.28,82.33,1200.0,32.4372,32.4529,32.4332,32.4529,1200.0
2009-08-31 12:20:00,82.33,82.45,82.32,82.37,6800.0,32.4529,32.5002,32.449,32.4687,6800.0
2009-08-31 12:25:00,82.39,82.41,82.36,82.38,2200.0,32.4766,32.4845,32.4647,32.4726,2200.0
2009-08-31 12:30:00,82.39,82.42,82.35,82.38,3300.0,32.4766,32.4884,32.4608,32.4726,3300.0
2009-08-31 12:35:00,82.38,82.4,82.36,82.39,4000.0,32.4726,32.4805,32.4647,32.4766,4000.0
2009-08-31 12:40:00,82.39,82.39,82.35,82.38,1100.0,32.4766,32.4766,32.4608,32.4726,1100.0
2009-08-31 12:45:00,82.39,82.4,82.35,82.35,1900.0,32.4766,32.4805,32.4608,32.4608,1900.0
2009-08-31 12:50:00,82.4,82.4,82.32,82.39,9000.0,32.4805,32.4805,32.449,32.4766,9000.0
2009-08-31 12:55:00,82.4,82.4,82.35,82.38,3500.0,32.4805,32.4805,32.4608,32.4726,3500.0
2009-08-31 13:00:00,82.38,82.38,82.33,82.38,3400.0,32.4726,32.4726,32.4529,32.4726,3400.0
2009-08-31 13:05:00,82.4,82.4,82.34,82.34,2200.0,32.4805,32.4805,32.4569,32.4569,2200.0
2009-08-31 13:10:00,82.34,82.42,82.34,82.42,1800.0,32.4569,32.4884,32.4569,32.4884,1800.0
2009-08-31 13:15:00,82.39,82.41,82.32,82.38,5400.0,32.4766,32.4845,32.449,32.4726,5400.0
2009-08-31 13:20:00,82.37,82.42,82.37,82.37,4100.0,32.4687,32.4884,32.4687,32.4687,4100.0
2009-08-31 13:25:00,82.41,82.42,82.33,82.4,5400.0,32.4845,32.4884,32.4529,32.4805,5400.0
2009-08-31 13:30:00,82.33,82.41,82.33,82.41,1800.0,32.4529,32.4845,32.4529,32.4845,1800.0
2009-08-31 13:35:00,82.41,82.41,82.36,82.38,3800.0,32.4845,32.4845,32.4647,32.4726,3800.0
2009-08-31 13:40:00,82.38,82.39,82.36,82.36,2900.0,32.4726,32.4766,32.4647,32.4647,2900.0
2009-08-31 13:45:00,82.39,82.39,82.38,82.38,500.0,32.4766,32.4766,32.4726,32.4726,500.0
2009-08-31 13:50:00,82.39,82.39,82.36,82.37,2800.0,32.4766,32.4766,32.4647,32.4687,2800.0
2009-08-31 13:55:00,82.36,82.39,82.36,82.39,2100.0,32.4647,32.4766,32.4647,32.4766,2100.0
2009-08-31 14:00:00,82.39,82.42,82.38,82.38,2900.0,32.4766,32.4884,32.4726,32.4726,2900.0
2009-08-31 14:05:00,82.36,82.38,82.31,82.32,5900.0,32.4647,32.4726,32.445,32.449,5900.0
2009-08-31 14:10:00,82.42,82.42,82.05,82.33,8100.0,32.4884,32.4884,32.3425,32.4529,8100.0
2009-08-31 14:15:00,82.39,82.39,82.27,82.3,3400.0,32.4766,32.4766,32.4293,32.4411,3400.0
2009-08-31 14:20:00,82.32,82.34,82.31,82.32,1300.0,32.449,32.4569,32.445,32.449,1300.0
2009-08-31 14:25:00,82.31,82.41,82.31,82.41,5900.0,32.445,32.4845,32.445,32.4845,5900.0
2009-08-31 14:30:00,82.45,82.45,82.43,82.45,2500.0,32.5002,32.5002,32.4923,32.5002,2500.0
2009-08-31 14:35:00,82.45,82.45,82.44,82.45,2500.0,32.5002,32.5002,32.4963,32.5002,2500.0
2009-08-31 14:40:00,82.44,82.45,82.43,82.43,4900.0,32.4963,32.5002,32.4923,32.4923,4900.0
2009-08-31 14:45:00,82.43,82.45,82.4,82.4,2200.0,32.4923,32.5002,32.4805,32.4805,2200.0
2009-08-31 14:50:00,82.43,82.43,82.41,82.41,1100.0,32.4923,32.4923,32.4845,32.4845,1100.0
2009-08-31 14:55:00,82.4,82.43,82.39,82.4,2800.0,32.4805,32.4923,32.4766,32.4805,2800.0
2009-08-31 15:00:00,82.39,82.4,82.33,82.36,1800.0,32.4766,32.4805,32.4529,32.4647,1800.0
2009-08-31 15:05:00,82.36,82.36,82.33,82.36,2800.0,32.4647,32.4647,32.4529,32.4647,2800.0
2009-08-31 15:10:00,82.35,82.37,82.35,82.35,3400.0,32.4608,32.4687,32.4608,32.4608,3400.0
2009-08-31 15:15:00,82.36,82.36,82.35,82.36,2100.0,32.4647,32.4647,32.4608,32.4647,2100.0
2009-08-31 15:20:00,82.35,82.35,82.29,82.31,11400.0,32.4608,32.4608,32.4372,32.445,11400.0
2009-08-31 15:25:00,82.3,82.31,82.28,82.28,1700.0,32.4411,32.445,32.4332,32.4332,1700.0
2009-08-31 15:30:00,82.31,82.32,82.28,82.31,4700.0,32.445,32.449,32.4332,32.445,4700.0
2009-08-31 15:35:00,82.32,82.46,82.31,82.43,14800.0,32.449,32.5042,32.445,32.4923,14800.0
2009-08-31 15:40:00,82.41,82.43,82.4,82.4,4100.0,32.4845,32.4923,32.4805,32.4805,4100.0
2009-08-31 15:45:00,82.41,82.42,82.38,82.4,5000.0,32.4845,32.4884,32.4726,32.4805,5000.0
2009-08-31 15:50:00,82.4,82.41,82.37,82.4,17100.0,32.4805,32.4845,32.4687,32.4805,17100.0
2009-08-31 15:55:00,82.39,82.41,82.3,82.3,14000.0,32.4766,32.4845,32.4411,32.4411,14000.0
2009-09-01 09:30:00,81.68,81.68,81.4,81.6,25100.0,32.4765,32.4765,32.3651,32.4447,25100.0
2009-09-01 09:35:00,81.6,81.67,81.57,81.62,15100.0,32.4447,32.4725,32.4327,32.4526,15100.0
2009-09-01 09:40:00,81.63,81.64,81.56,81.56,13000.0,32.4566,32.4606,32.4288,32.4288,13000.0
2009-09-01 09:45:00,81.58,81.65,81.5,81.55,6100.0,32.4367,32.4645,32.4049,32.4248,6100.0
2009-09-01 09:50:00,81.55,81.55,81.5,81.54,3400.0,32.4248,32.4248,32.4049,32.4208,3400.0
2009-09-01 09:55:00,81.52,81.54,81.5,81.54,2500.0,32.4128,32.4208,32.4049,32.4208,2500.0
2009-09-01 10:00:00,81.54,81.65,81.54,81.54,22700.0,32.4208,32.4645,32.4208,32.4208,22700.0
2009-09-01 10:05:00,81.57,81.57,81.51,81.55,6500.0,32.4327,32.4327,32.4089,32.4248,6500.0
2009-09-01 10:10:00,81.56,81.58,81.45,81.52,3900.0,32.4288,32.4367,32.385,32.4128,3900.0
2009-09-01 10:15:00,81.55,81.55,81.46,81.5,2700.0,32.4248,32.4248,32.389,32.4049,2700.0
2009-09-01 10:20:00,81.52,81.54,81.51,81.51,2800.0,32.4128,32.4208,32.4089,32.4089,2800.0
2009-09-01 10:25:00,81.52,81.57,81.51,81.56,4700.0,32.4128,32.4327,32.4089,32.4288,4700.0
2009-09-01 10:30:00,81.58,81.58,81.46,81.46,3500.0,32.4367,32.4367,32.389,32.389,3500.0
2009-09-01 10:35:00,81.47,81.48,81.47,81.48,400.0,32.393,32.3969,32.393,32.3969,400.0
2009-09-01 10:40:00,81.48,81.5,81.47,81.49,2700.0,32.3969,32.4049,32.393,32.4009,2700.0
2009-09-01 10:45:00,81.48,81.5,81.47,81.5,2200.0,32.3969,32.4049,32.393,32.4049,2200.0
2009-09-01 10:50:00,81.49,81.49,81.47,81.47,3000.0,32.4009,32.4009,32.393,32.393,3000.0
2009-09-01 10:55:00,81.49,81.5,81.46,81.5,24800.0,32.4009,32.4049,32.389,32.4049,24800.0
2009-09-01 11:00:00,81.5,81.5,81.43,81.47,6500.0,32.4049,32.4049,32.3771,32.393,6500.0
2009-09-01 11:05:00,81.48,81.5,81.47,81.5,1800.0,32.3969,32.4049,32.393,32.4049,1800.0
2009-09-01 11:10:00,81.5,81.5,81.44,81.44,2300.0,32.4049,32.4049,32.381,32.381,2300.0
2009-09-01 11:15:00,81.41,81.43,81.23,81.23,12400.0,32.3691,32.3771,32.2975,32.2975,12400.0
2009-09-01 11:20:00,81.24,81.25,81.21,81.25,15800.0,32.3015,32.3055,32.2896,32.3055,15800.0
2009-09-01 11:25:00,81.25,81.25,81.03,81.03,21100.0,32.3055,32.3055,32.218,32.218,21100.0
2009-09-01 11:30:00,81.03,81.03,80.79,80.8,21500.0,32.218,32.218,32.1226,32.1266,21500.0
2009-09-01 11:35:00,80.8,80.91,80.75,80.75,7800.0,32.1266,32.1703,32.1067,32.1067,7800.0
2009-09-01 11:40:00,80.84,80.84,80.63,80.76,18300.0,32.1425,32.1425,32.059,32.1107,18300.0
2009-09-01 11:45:00,80.68,80.72,80.6,80.65,23200.0,32.0789,32.0948,32.0471,32.0669,23200.0
2009-09-01 11:50:00,80.64,80.65,80.62,80.63,9300.0,32.063,32.0669,32.055,32.059,9300.0
2009-09-01 11:55:00,80.64,81.02,80.64,80.79,22500.0,32.063,32.214,32.063,32.1226,22500.0
2009-09-01 12:00:00,80.75,80.8,80.61,80.7,16500.0,32.1067,32.1266,32.051,32.0868,16500.0
2009-09-01 12:05:00,80.63,80.7,80.61,80.65,8300.0,32.059,32.0868,32.051,32.0669,8300.0
2009-09-01 12:10:00,80.67,80.67,80.65,80.66,11700.0,32.0749,32.0749,32.0669,32.0709,11700.0
2009-09-01 12:15:00,80.66,80.67,80.64,80.66,9300.0,32.0709,32.0749,32.063,32.0709,9300.0
2009-09-01 12:20:00,80.64,80.7,80.64,80.65,5700.0,32.063,32.0868,32.063,32.0669,5700.0
2009-09-01 12:25:00,80.65,80.7,80.65,80.69,12000.0,32.0669,32.0868,32.0669,32.0828,12000.0
2009-09-01 12:30:00,80.67,80.67,80.65,80.66,3000.0,32.0749,32.0749,32.0669,32.0709,3000.0
2009-09-01 12:35:00,80.66,80.76,80.66,80.75,5600.0,32.0709,32.1107,32.0709,32.1067,5600.0
2009-09-01 12:40:00,80.76,80.78,80.7,80.75,6700.0,32.1107,32.1186,32.0868,32.1067,6700.0
2009-09-01 12:45:00,80.77,80.8,80.76,80.8,4500.0,32.1146,32.1266,32.1107,32.1266,4500.0
2009-09-01 12:50:00,80.8,80.84,80.79,80.8,5600.0,32.1266,32.1425,32.1226,32.1266,5600.0
2009-09-01 12:55:00,80.89,80.95,80.85,80.94,6200.0,32.1624,32.1862,32.1465,32.1822,6200.0
2009-09-01 13:00:00,80.9,81.0,80.88,80.9,4900.0,32.1663,32.2061,32.1584,32.1663,4900.0
2009-09-01 13:05:00,80.86,80.9,80.81,80.89,2200.0,32.1504,32.1663,32.1305,32.1624,2200.0
2009-09-01 13:10:00,80.83,80.96,80.82,80.91,12100.0,32.1385,32.1902,32.1345,32.1703,12100.0
2009-09-01 13:15:00,80.92,81.0,80.91,80.99,9000.0,32.1743,32.2061,32.1703,32.2021,9000.0
2009-09-01 13:20:00,80.99,80.99,80.96,80.96,2900.0,32.2021,32.2021,32.1902,32.1902,2900.0
2009-09-01 13:25:00,80.96,81.02,80.96,81.02,8000.0,32.1902,32.214,32.1902,32.214,8000.0
2009-09-01 13:30:00,81.0,81.02,80.98,80.98,1900.0,32.2061,32.214,32.1981,32.1981,1900.0
2009-09-01 13:35:00,81.02,81.11,80.99,81.11,4100.0,32.214,32.2498,32.2021,32.2498,4100.0
2009-09-01 13:40:00,81.11,81.11,81.06,81.06,1500.0,32.2498,32.2498,32.23,32.23,1500.0
2009-09-01 13:45:00,81.0,81.01,81.0,81.01,2000.0,32.2061,32.2101,32.2061,32.2101,2000.0
2009-09-01 13:50:00,81.0,81.04,81.0,81.01,4300.0,32.2061,32.222,32.2061,32.2101,4300.0
2009-09-01 13:55:00,81.02,81.11,81.0,81.1,4600.0,32.214,32.2498,32.2061,32.2459,4600.0
2009-09-01 14:00:00,81.1,81.14,81.09,81.14,5500.0,32.2459,32.2618,32.2419,32.2618,5500.0
2009-09-01 14:05:00,81.1,81.12,81.06,81.06,900.0,32.2459,32.2538,32.23,32.23,900.0
2009-09-01 14:10:00,81.01,81.22,81.01,81.22,3900.0,32.2101,32.2936,32.2101,32.2936,3900.0
2009-09-01 14:15:00,81.18,81.18,81.04,81.04,2200.0,32.2777,32.2777,32.222,32.222,2200.0
2009-09-01 14:20:00,81.03,81.05,81.0,81.03,11500.0,32.218,32.226,32.2061,32.218,11500.0
2009-09-01 14:25:00,81.01,81.01,80.97,81.0,6000.0,32.2101,32.2101,32.1942,32.2061,6000.0
2009-09-01 14:30:00,81.0,81.09,80.98,81.0,10200.0,32.2061,32.2419,32.1981,32.2061,10200.0
2009-09-01 14:35:00,80.99,81.07,80.99,81.0,2700.0,32.2021,32.2339,32.2021,32.2061,2700.0
2009-09-01 14:40:00,81.02,81.04,81.0,81.03,1900.0,32.214,32.222,32.2061,32.218,1900.0
2009-09-01 14:45:00,81.02,81.09,81.0,81.05,2500.0,32.214,32.2419,32.2061,32.226,2500.0
2009-09-01 14:50:00,81.03,81.08,80.99,80.99,9800.0,32.218,32.2379,32.2021,32.2021,9800.0
2009-09-01 14:55:00,81.05,81.09,81.0,81.01,8400.0,32.226,32.2419,32.2061,32.2101,8400.0
2009-09-01 15:00:00,81.05,81.05,80.99,81.01,5000.0,32.226,32.226,32.2021,32.2101,5000.0
2009-09-01 15:05:00,81.05,81.26,81.02,81.26,13500.0,32.226,32.3095,32.214,32.3095,13500.0
2009-09-01 15:10:00,81.29,81.31,81.19,81.26,4800.0,32.3214,32.3294,32.2816,32.3095,4800.0
2009-09-01 15:15:00,81.26,81.5,81.25,81.49,9000.0,32.3095,32.4049,32.3055,32.4009,9000.0
2009-09-01 15:20:00,81.5,81.51,81.42,81.49,11500.0,32.4049,32.4089,32.3731,32.4009,11500.0
2009-09-01 15:25:00,81.47,81.58,81.41,81.47,4100.0,32.393,32.4367,32.3691,32.393,4100.0
2009-09-01 15:30:00,81.51,81.59,81.48,81.59,9800.0,32.4089,32.4407,32.3969,32.4407,9800.0
2009-09-01 15:35:00,81.48,81.58,81.45,81.45,5800.0,32.3969,32.4367,32.385,32.385,5800.0
2009-09-01 15:40:00,81.48,81.49,81.3,81.35,8300.0,32.3969,32.4009,32.3254,32.3453,8300.0
2009-09-01 15:45:00,81.35,81.35,81.22,81.3,5400.0,32.3453,32.3453,32.2936,32.3254,5400.0
2009-09-01 15:50:00,81.25,81.3,81.04,81.09,17100.0,32.3055,32.3254,32.222,32.2419,17100.0
2009-09-01 15:55:00,81.15,81.26,80.87,80.87,53500.0,32.2657,32.3095,32.1544,32.1544,53500.0
2009-09-02 09:30:00,80.85,80.89,80.65,80.65,18300.0,32.1465,32.1624,32.0669,32.0669,18300.0
2009-09-02 09:35:00,80.66,80.67,80.65,80.65,13800.0,32.0709,32.0749,32.0669,32.0669,13800.0
2009-09-02 09:40:00,80.65,80.66,80.65,80.65,7000.0,32.0669,32.0709,32.0669,32.0669,7000.0
2009-09-02 09:45:00,80.65,80.66,80.65,80.65,11300.0,32.0669,32.0709,32.0669,32.0669,11300.0
2009-09-02 09:50:00,80.65,80.66,80.55,80.58,14700.0,32.0669,32.0709,32.0272,32.0391,14700.0
2009-09-02 09:55:00,80.58,80.63,80.56,80.63,4800.0,32.0391,32.059,32.0311,32.059,4800.0
2009-09-02 10:00:00,80.57,80.69,80.56,80.69,6300.0,32.0351,32.0828,32.0311,32.0828,6300.0
2009-09-02 10:05:00,80.71,80.74,80.59,80.62,11600.0,32.0908,32.1027,32.0431,32.055,11600.0
2009-09-02 10:10:00,80.6,80.66,80.6,80.62,2100.0,32.0471,32.0709,32.0471,32.055,2100.0
2009-09-02 10:15:00,80.63,80.65,80.62,80.65,2600.0,32.059,32.0669,32.055,32.0669,2600.0
2009-09-02 10:20:00,80.65,80.72,80.64,80.7,4000.0,32.0669,32.0948,32.063,32.0868,4000.0
2009-09-02 10:25:00,80.69,80.69,80.64,80.64,2600.0,32.0828,32.0828,32.063,32.063,2600.0
2009-09-02 10:30:00,80.65,80.7,80.64,80.66,2500.0,32.0669,32.0868,32.063,32.0709,2500.0
2009-09-02 10:35:00,80.68,80.8,80.66,80.8,4100.0,32.0789,32.1266,32.0709,32.1266,4100.0
2009-09-02 10:40:00,80.79,80.8,80.75,80.76,5600.0,32.1226,32.1266,32.1067,32.1107,5600.0
2009-09-02 10:45:00,80.76,80.81,80.76,80.79,13300.0,32.1107,32.1305,32.1107,32.1226,13300.0
2009-09-02 10:50:00,80.78,80.83,80.78,80.82,2600.0,32.1186,32.1385,32.1186,32.1345,2600.0
2009-09-02 10:55:00,80.79,80.8,80.65,80.78,21500.0,32.1226,32.1266,32.0669,32.1186,21500.0
2009-09-02 11:00:00,80.78,80.83,80.74,80.76,4400.0,32.1186,32.1385,32.1027,32.1107,4400.0
2009-09-02 11:05:00,80.73,80.77,80.7,80.7,10100.0,32.0987,32.1146,32.0868,32.0868,10100.0
2009-09-02 11:10:00,80.71,80.75,80.7,80.7,5600.0,32.0908,32.1067,32.0868,32.0868,5600.0
2009-09-02 11:15:00,80.7,80.72,80.6,80.64,9500.0,32.0868,32.0948,32.0471,32.063,9500.0
2009-09-02 11:20:00,80.63,80.68,80.6,80.68,5600.0,32.059,32.0789,32.0471,32.0789,5600.0
2009-09-02 11:25:00,80.65,80.68,80.63,80.64,2800.0,32.0669,32.0789,32.059,32.063,2800.0
2009-09-02 11:30:00,80.6,80.65,80.6,80.6,14800.0,32.0471,32.0669,32.0471,32.0471,14800.0
2009-09-02 11:35:00,80.62,80.67,80.61,80.67,2900.0,32.055,32.0749,32.051,32.0749,2900.0
2009-09-02 11:40:00,80.65,80.65,80.56,80.6,5900.0,32.0669,32.0669,32.0311,32.0471,5900.0
2009-09-02 11:45:00,80.59,80.61,80.42,80.43,10100.0,32.0431,32.051,31.9755,31.9795,10100.0
2009-09-02 11:50:00,80.49,80.49,80.45,80.49,2400.0,32.0033,32.0033,31.9874,32.0033,2400.0
2009-09-02 11:55:00,80.44,80.44,80.4,80.4,1700.0,31.9834,31.9834,31.9675,31.9675,1700.0
2009-09-02 12:00:00,80.42,80.45,80.39,80.42,5700.0,31.9755,31.9874,31.9636,31.9755,5700.0
2009-09-02 12:05:00,80.4,80.4,80.29,80.32,26100.0,31.9675,31.9675,31.9238,31.9357,26100.0
2009-09-02 12:10:00,80.33,80.35,80.3,80.33,11500.0,31.9397,31.9477,31.9278,31.9397,11500.0
2009-09-02 12:15:00,80.3,80.32,80.27,80.27,11700.0,31.9278,31.9357,31.9158,31.9158,11700.0
2009-09-02 12:20:00,80.27,80.27,80.1,80.18,10000.0,31.9158,31.9158,31.8482,31.8801,10000.0
2009-09-02 12:25:00,80.21,80.22,80.15,80.18,900.0,31.892,31.896,31.8681,31.8801,900.0
2009-09-02 12:30:00,80.19,80.21,80.16,80.17,1900.0,31.884,31.892,31.8721,31.8761,1900.0
2009-09-02 12:35:00,80.18,80.3,80.18,80.26,2300.0,31.8801,31.9278,31.8801,31.9119,2300.0
2009-09-02 12:40:00,80.23,80.3,80.19,80.25,3500.0,31.8999,31.9278,31.884,31.9079,3500.0
2009-09-02 12:45:00,80.28,80.33,80.23,80.23,2900.0,31.9198,31.9397,31.8999,31.8999,2900.0
2009-09-02 12:50:00,80.25,80.33,80.21,80.32,3100.0,31.9079,31.9397,31.892,31.9357,3100.0
2009-09-02 12:55:00,80.3,80.35,80.2,80.28,7100.0,31.9278,31.9477,31.888,31.9198,7100.0
2009-09-02 13:00:00,80.28,80.28,80.24,80.25,1900.0,31.9198,31.9198,31.9039,31.9079,1900.0
2009-09-02 13:05:00,80.21,80.32,80.21,80.32,1400.0,31.892,31.9357,31.892,31.9357,1400.0
2009-09-02 13:10:00,80.25,80.25,80.15,80.16,5200.0,31.9079,31.9079,31.8681,31.8721,5200.0
2009-09-02 13:15:00,80.17,80.31,80.17,80.24,1400.0,31.8761,31.9317,31.8761,31.9039,1400.0
2009-09-02 13:20:00,80.21,80.22,80.15,80.15,900.0,31.892,31.896,31.8681,31.8681,900.0
2009-09-02 13:25:00,80.15,80.3,80.15,80.27,9400.0,31.8681,31.9278,31.8681,31.9158,9400.0
2009-09-02 13:30:00,80.27,80.3,80.21,80.27,3900.0,31.9158,31.9278,31.892,31.9158,3900.0
2009-09-02 13:35:00,80.26,80.28,80.23,80.26,6200.0,31.9119,31.9198,31.8999,31.9119,6200.0
2009-09-02 13:40:00,80.27,80.27,80.24,80.24,800.0,31.9158,31.9158,31.9039,31.9039,800.0
2009-09-02 13:45:00,80.24,80.25,80.21,80.23,8400.0,31.9039,31.9079,31.892,31.8999,8400.0
2009-09-02 13:50:00,80.21,80.3,80.18,80.25,11700.0,31.892,31.9278,31.8801,31.9079,11700.0
2009-09-02 13:55:00,80.28,80.3,80.26,80.28,2900.0,31.9198,31.9278,31.9119,31.9198,2900.0
2009-09-02 14:00:00,80.32,80.35,80.26,80.32,6000.0,31.9357,31.9477,31.9119,31.9357,6000.0
2009-09-02 14:05:00,80.32,80.33,80.28,80.28,3300.0,31.9357,31.9397,31.9198,31.9198,3300.0
2009-09-02 14:10:00,80.3,80.35,80.28,80.35,5000.0,31.9278,31.9477,31.9198,31.9477,5000.0
2009-09-02 14:15:00,80.34,80.35,80.32,80.35,7500.0,31.9437,31.9477,31.9357,31.9477,7500.0
2009-09-02 14:20:00,80.33,80.4,80.33,80.39,5300.0,31.9397,31.9675,31.9397,31.9636,5300.0
2009-09-02 14:25:00,80.4,80.48,80.4,80.45,6000.0,31.9675,31.9993,31.9675,31.9874,6000.0
2009-09-02 14:30:00,80.46,80.5,80.44,80.48,3700.0,31.9914,32.0073,31.9834,31.9993,3700.0
2009-09-02 14:35:00,80.45,80.49,80.42,80.48,5800.0,31.9874,32.0033,31.9755,31.9993,5800.0
2009-09-02 14:40:00,80.49,80.5,80.44,80.49,13500.0,32.0033,32.0073,31.9834,32.0033,13500.0
2009-09-02 14:45:00,80.46,80.64,80.46,80.59,15500.0,31.9914,32.063,31.9914,32.0431,15500.0
2009-09-02 14:50:00,80.6,80.63,80.57,80.61,6800.0,32.0471,32.059,32.0351,32.051,6800.0
2009-09-02 14:55:00,80.57,80.6,80.45,80.46,12000.0,32.0351,32.0471,31.9874,31.9914,12000.0
2009-09-02 15:00:00,80.51,80.6,80.45,80.59,11500.0,32.0113,32.0471,31.9874,32.0431,11500.0
2009-09-02 15:05:00,80.59,80.64,80.57,80.64,8400.0,32.0431,32.063,32.0351,32.063,8400.0
2009-09-02 15:10:00,80.6,80.63,80.53,80.57,4100.0,32.0471,32.059,32.0192,32.0351,4100.0
2009-09-02 15:15:00,80.58,80.67,80.58,80.62,23000.0,32.0391,32.0749,32.0391,32.055,23000.0
2009-09-02 15:20:00,80.66,80.72,80.62,80.69,2900.0,32.0709,32.0948,32.055,32.0828,2900.0
2009-09-02 15:25:00,80.63,80.67,80.63,80.67,1400.0,32.059,32.0749,32.059,32.0749,1400.0
2009-09-02 15:30:00,80.65,80.69,80.64,80.67,4400.0,32.0669,32.0828,32.063,32.0749,4400.0
2009-09-02 15:35:00,80.7,80.81,80.7,80.8,14500.0,32.0868,32.1305,32.0868,32.1266,14500.0
2009-09-02 15:40:00,80.8,80.83,80.66,80.66,13600.0,32.1266,32.1385,32.0709,32.0709,13600.0
2009-09-02 15:45:00,80.73,80.78,80.68,80.76,7500.0,32.0987,32.1186,32.0789,32.1107,7500.0
2009-09-02 15:50:00,80.75,80.81,80.73,80.79,13200.0,32.1067,32.1305,32.0987,32.1226,13200.0
2009-09-02 15:55:00,80.77,80.82,80.4,80.41,40000.0,32.1146,32.1345,31.9675,31.9715,40000.0
2009-09-03 09:30:00,80.69,80.93,80.67,80.83,14900.0,32.0828,32.1783,32.0749,32.1385,14900.0
2009-09-03 09:35:00,80.78,80.78,80.73,80.75,3700.0,32.1186,32.1186,32.0987,32.1067,3700.0
2009-09-03 09:40:00,80.73,80.74,80.7,80.74,2300.0,32.0987,32.1027,32.0868,32.1027,2300.0
2009-09-03 09:45:00,80.71,80.79,80.7,80.79,3700.0,32.0908,32.1226,32.0868,32.1226,3700.0
2009-09-03 09:50:00,80.79,81.08,80.74,81.01,12600.0,32.1226,32.2379,32.1027,32.2101,12600.0
2009-09-03 09:55:00,81.01,81.01,80.9,80.9,1600.0,32.2101,32.2101,32.1663,32.1663,1600.0
2009-09-03 10:00:00,80.9,80.9,80.79,80.83,7400.0,32.1663,32.1663,32.1226,32.1385,7400.0
2009-09-03 10:05:00,80.79,80.88,80.78,80.88,5500.0,32.1226,32.1584,32.1186,32.1584,5500.0
2009-09-03 10:10:00,80.87,80.88,80.83,80.85,2200.0,32.1544,32.1584,32.1385,32.1465,2200.0
2009-09-03 10:15:00,80.83,80.88,80.83,80.88,4000.0,32.1385,32.1584,32.1385,32.1584,4000.0
2009-09-03 10:20:00,80.83,80.88,80.81,80.81,6000.0,32.1385,32.1584,32.1305,32.1305,6000.0
2009-09-03 10:25:00,80.77,80.81,80.76,80.76,2300.0,32.1146,32.1305,32.1107,32.1107,2300.0
2009-09-03 10:30:00,80.79,80.86,80.79,80.86,2700.0,32.1226,32.1504,32.1226,32.1504,2700.0
2009-09-03 10:35:00,80.85,80.86,80.83,80.86,4900.0,32.1465,32.1504,32.1385,32.1504,4900.0
2009-09-03 10:40:00,80.86,80.86,80.78,80.78,9100.0,32.1504,32.1504,32.1186,32.1186,9100.0
2009-09-03 10:45:00,80.78,80.8,80.73,80.78,17100.0,32.1186,32.1266,32.0987,32.1186,17100.0
2009-09-03 10:50:00,80.73,80.79,80.73,80.73,8200.0,32.0987,32.1226,32.0987,32.0987,8200.0
2009-09-03 10:55:00,80.74,80.8,80.73,80.79,3500.0,32.1027,32.1266,32.0987,32.1226,3500.0
2009-09-03 11:00:00,80.79,80.86,80.78,80.85,10300.0,32.1226,32.1504,32.1186,32.1465,10300.0
2009-09-03 11:05:00,80.85,80.86,80.84,80.86,7400.0,32.1465,32.1504,32.1425,32.1504,7400.0
2009-09-03 11:10:00,80.86,81.05,80.86,80.88,2700.0,32.1504,32.226,32.1504,32.1584,2700.0
2009-09-03 11:15:00,80.88,80.94,80.85,80.89,2300.0,32.1584,32.1822,32.1465,32.1624,2300.0
2009-09-03 11:20:00,80.87,80.87,80.7,80.74,24400.0,32.1544,32.1544,32.0868,32.1027,24400.0
2009-09-03 11:25:00,80.75,80.77,80.7,80.74,4200.0,32.1067,32.1146,32.0868,32.1027,4200.0
2009-09-03 11:30:00,80.74,80.74,80.72,80.72,4300.0,32.1027,32.1027,32.0948,32.0948,4300.0
2009-09-03 11:35:00,80.74,80.79,80.74,80.79,5500.0,32.1027,32.1226,32.1027,32.1226,5500.0
2009-09-03 11:40:00,80.79,80.83,80.77,80.83,4700.0,32.1226,32.1385,32.1146,32.1385,4700.0
2009-09-03 11:45:00,80.83,80.89,80.83,80.89,4800.0,32.1385,32.1624,32.1385,32.1624,4800.0
2009-09-03 11:50:00,80.89,80.89,80.85,80.87,2300.0,32.1624,32.1624,32.1465,32.1544,2300.0
2009-09-03 11:55:00,80.89,80.89,80.65,80.65,32200.0,32.1624,32.1624,32.0669,32.0669,32200.0
2009-09-03 12:00:00,80.73,80.74,80.63,80.67,5200.0,32.0987,32.1027,32.059,32.0749,5200.0
2009-09-03 12:05:00,80.71,80.74,80.62,80.65,8200.0,32.0908,32.1027,32.055,32.0669,8200.0
2009-09-03 12:10:00,80.65,80.65,80.62,80.64,7400.0,32.0669,32.0669,32.055,32.063,7400.0
2009-09-03 12:15:00,80.59,80.64,80.59,80.6,2000.0,32.0431,32.063,32.0431,32.0471,2000.0
2009-09-03 12:20:00,80.61,80.61,80.57,80.58,2400.0,32.051,32.051,32.0351,32.0391,2400.0
2009-09-03 12:25:00,80.59,80.6,80.56,80.6,10600.0,32.0431,32.0471,32.0311,32.0471,10600.0
2009-09-03 12:30:00,80.59,80.65,80.59,80.65,5500.0,32.0431,32.0669,32.0431,32.0669,5500.0
2009-09-03 12:35:00,80.63,80.72,80.63,80.63,10700.0,32.059,32.0948,32.059,32.059,10700.0
2009-09-03 12:40:00,80.65,80.66,80.63,80.66,1500.0,32.0669,32.0709,32.059,32.0709,1500.0
2009-09-03 12:45:00,80.66,80.66,80.66,80.66,100.0,32.0709,32.0709,32.0709,32.0709,100.0
2009-09-03 12:50:00,80.66,80.68,80.65,80.67,1400.0,32.0709,32.0789,32.0669,32.0749,1400.0
2009-09-03 12:55:00,80.7,80.7,80.67,80.7,800.0,32.0868,32.0868,32.0749,32.0868,800.0
2009-09-03 13:00:00,80.69,80.7,80.67,80.7,2100.0,32.0828,32.0868,32.0749,32.0868,2100.0
2009-09-03 13:05:00,80.72,80.72,80.71,80.72,400.0,32.0948,32.0948,32.0908,32.0948,400.0
2009-09-03 13:10:00,80.71,80.74,80.65,80.72,4000.0,32.0908,32.1027,32.0669,32.0948,4000.0
2009-09-03 13:15:00,80.65,80.81,80.65,80.72,3500.0,32.0669,32.1305,32.0669,32.0948,3500.0
2009-09-03 13:20:00,80.77,80.77,80.76,80.76,4800.0,32.1146,32.1146,32.1107,32.1107,4800.0
2009-09-03 13:25:00,80.77,80.77,80.59,80.72,1800.0,32.1146,32.1146,32.0431,32.0948,1800.0
2009-09-03 13:30:00,80.65,80.74,80.59,80.74,2300.0,32.0669,32.1027,32.0431,32.1027,2300.0
2009-09-03 13:35:00,80.74,80.74,80.5,80.51,11600.0,32.1027,32.1027,32.0073,32.0113,11600.0
2009-09-03 13:40:00,80.62,80.62,80.45,80.5,8900.0,32.055,32.055,31.9874,32.0073,8900.0
2009-09-03 13:45:00,80.47,80.73,80.47,80.73,6200.0,31.9954,32.0987,31.9954,32.0987,6200.0
2009-09-03 13:50:00,80.61,80.64,80.57,80.61,900.0,32.051,32.063,32.0351,32.051,900.0
2009-09-03 13:55:00,80.63,80.63,80.56,80.62,4300.0,32.059,32.059,32.0311,32.055,4300.0
2009-09-03 14:00:00,80.61,80.76,80.61,80.73,8200.0,32.051,32.1107,32.051,32.0987,8200.0
2009-09-03 14:05:00,80.76,80.76,80.64,80.68,3000.0,32.1107,32.1107,32.063,32.0789,3000.0
2009-09-03 14:10:00,80.7,80.7,80.67,80.68,2000.0,32.0868,32.0868,32.0749,32.0789,2000.0
2009-09-03 14:15:00,80.68,80.68,80.65,80.68,5300.0,32.0789,32.0789,32.0669,32.0789,5300.0
2009-09-03 14:20:00,80.67,80.68,80.65,80.68,2800.0,32.0749,32.0789,32.0669,32.0789,2800.0
2009-09-03 14:25:00,80.67,80.68,80.66,80.68,3900.0,32.0749,32.0789,32.0709,32.0789,3900.0
2009-09-03 14:30:00,80.68,80.68,80.6,80.65,5000.0,32.0789,32.0789,32.0471,32.0669,5000.0
2009-09-03 14:35:00,80.65,80.68,80.65,80.68,4100.0,32.0669,32.0789,32.0669,32.0789,4100.0
2009-09-03 14:40:00,80.65,80.69,80.6,80.67,12500.0,32.0669,32.0828,32.0471,32.0749,12500.0
2009-09-03 14:45:00,80.67,80.67,80.63,80.64,3800.0,32.0749,32.0749,32.059,32.063,3800.0
2009-09-03 14:50:00,80.62,80.69,80.62,80.68,3300.0,32.055,32.0828,32.055,32.0789,3300.0
2009-09-03 14:55:00,80.68,80.7,80.65,80.7,7100.0,32.0789,32.0868,32.0669,32.0868,7100.0
2009-09-03 15:00:00,80.67,80.7,80.65,80.65,2300.0,32.0749,32.0868,32.0669,32.0669,2300.0
2009-09-03 15:05:00,80.64,80.64,80.61,80.63,1500.0,32.063,32.063,32.051,32.059,1500.0
2009-09-03 15:10:00,80.63,80.7,80.62,80.7,5200.0,32.059,32.0868,32.055,32.0868,5200.0
2009-09-03 15:15:00,80.69,80.7,80.65,80.69,6500.0,32.0828,32.0868,32.0669,32.0828,6500.0
2009-09-03 15:20:00,80.69,80.76,80.69,80.76,5000.0,32.0828,32.1107,32.0828,32.1107,5000.0
2009-09-03 15:25:00,80.76,80.76,80.67,80.67,2500.0,32.1107,32.1107,32.0749,32.0749,2500.0
2009-09-03 15:30:00,80.68,80.89,80.63,80.83,10800.0,32.0789,32.1624,32.059,32.1385,10800.0
2009-09-03 15:35:00,80.83,80.88,80.82,80.88,7100.0,32.1385,32.1584,32.1345,32.1584,7100.0
2009-09-03 15:40:00,80.88,80.93,80.86,80.88,4900.0,32.1584,32.1783,32.1504,32.1584,4900.0
2009-09-03 15:45:00,80.89,80.98,80.88,80.93,10100.0,32.1624,32.1981,32.1584,32.1783,10100.0
2009-09-03 15:50:00,80.93,80.96,80.87,80.9,14900.0,32.1783,32.1902,32.1544,32.1663,14900.0
2009-09-03 15:55:00,80.93,81.0,80.87,80.9,14000.0,32.1783,32.2061,32.1544,32.1663,14000.0
2009-09-04 09:30:00,81.18,81.18,80.99,81.18,11600.0,32.2777,32.2777,32.2021,32.2777,11600.0
2009-09-04 09:35:00,81.19,81.33,81.09,81.18,11700.0,32.2816,32.3373,32.2419,32.2777,11700.0
2009-09-04 09:40:00,81.24,81.25,81.0,81.07,24400.0,32.3015,32.3055,32.2061,32.2339,24400.0
2009-09-04 09:45:00,81.07,81.14,81.07,81.14,7500.0,32.2339,32.2618,32.2339,32.2618,7500.0
2009-09-04 09:50:00,81.14,81.25,81.14,81.22,18600.0,32.2618,32.3055,32.2618,32.2936,18600.0
2009-09-04 09:55:00,81.21,81.22,81.17,81.17,4500.0,32.2896,32.2936,32.2737,32.2737,4500.0
2009-09-04 10:00:00,81.13,81.22,81.13,81.22,1000.0,32.2578,32.2936,32.2578,32.2936,1000.0
2009-09-04 10:05:00,81.21,81.25,81.16,81.24,24700.0,32.2896,32.3055,32.2697,32.3015,24700.0
2009-09-04 10:10:00,81.2,81.31,81.2,81.22,24400.0,32.2856,32.3294,32.2856,32.2936,24400.0
2009-09-04 10:15:00,81.26,81.31,81.23,81.3,3900.0,32.3095,32.3294,32.2975,32.3254,3900.0
2009-09-04 10:20:00,81.3,81.31,81.27,81.3,14200.0,32.3254,32.3294,32.3134,32.3254,14200.0
2009-09-04 10:25:00,81.28,81.3,81.27,81.3,2400.0,32.3174,32.3254,32.3134,32.3254,2400.0
2009-09-04 10:30:00,81.28,81.33,81.26,81.31,7900.0,32.3174,32.3373,32.3095,32.3294,7900.0
2009-09-04 10:35:00,81.3,81.4,81.3,81.32,4700.0,32.3254,32.3651,32.3254,32.3333,4700.0
2009-09-04 10:40:00,81.31,81.32,81.29,81.3,26900.0,32.3294,32.3333,32.3214,32.3254,26900.0
2009-09-04 10:45:00,81.3,81.34,81.29,81.33,4400.0,32.3254,32.3413,32.3214,32.3373,4400.0
2009-09-04 10:50:00,81.32,81.32,81.26,81.26,12100.0,32.3333,32.3333,32.3095,32.3095,12100.0
2009-09-04 10:55:00,81.25,81.28,81.25,81.28,4200.0,32.3055,32.3174,32.3055,32.3174,4200.0
2009-09-04 11:00:00,81.28,81.32,81.28,81.29,2000.0,32.3174,32.3333,32.3174,32.3214,2000.0
2009-09-04 11:05:00,81.27,81.32,81.25,81.28,6300.0,32.3134,32.3333,32.3055,32.3174,6300.0
2009-09-04 11:10:00,81.27,81.29,81.27,81.28,2000.0,32.3134,32.3214,32.3134,32.3174,2000.0
2009-09-04 11:15:00,81.28,81.28,81.26,81.26,3300.0,32.3174,32.3174,32.3095,32.3095,3300.0
2009-09-04 11:20:00,81.26,81.32,81.25,81.26,9100.0,32.3095,32.3333,32.3055,32.3095,9100.0
2009-09-04 11:25:00,81.26,81.27,81.21,81.26,7500.0,32.3095,32.3134,32.2896,32.3095,7500.0
2009-09-04 11:30:00,81.26,81.35,81.26,81.33,13700.0,32.3095,32.3453,32.3095,32.3373,13700.0
2009-09-04 11:35:00,81.29,81.35,81.28,81.35,2300.0,32.3214,32.3453,32.3174,32.3453,2300.0
2009-09-04 11:40:00,81.35,81.35,81.33,81.33,4000.0,32.3453,32.3453,32.3373,32.3373,4000.0
2009-09-04 11:45:00,81.32,81.34,81.32,81.33,3700.0,32.3333,32.3413,32.3333,32.3373,3700.0
2009-09-04 11:50:00,81.33,81.34,81.25,81.32,4900.0,32.3373,32.3413,32.3055,32.3333,4900.0
2009-09-04 11:55:00,81.34,81.34,81.33,81.34,3200.0,32.3413,32.3413,32.3373,32.3413,3200.0
2009-09-04 12:00:00,81.34,81.47,81.34,81.47,18600.0,32.3413,32.393,32.3413,32.393,18600.0
2009-09-04 12:05:00,81.47,81.71,81.47,81.69,13600.0,32.393,32.4884,32.393,32.4804,13600.0
2009-09-04 12:10:00,81.69,81.75,81.52,81.72,8900.0,32.4804,32.5043,32.4128,32.4924,8900.0
2009-09-04 12:15:00,81.73,81.82,81.39,81.55,42500.0,32.4963,32.5321,32.3612,32.4248,42500.0
2009-09-04 12:20:00,81.55,81.72,81.45,81.66,5200.0,32.4248,32.4924,32.385,32.4685,5200.0
2009-09-04 12:25:00,81.7,81.73,81.66,81.73,2400.0,32.4844,32.4963,32.4685,32.4963,2400.0
2009-09-04 12:30:00,81.69,81.77,81.63,81.68,8300.0,32.4804,32.5123,32.4566,32.4765,8300.0
2009-09-04 12:35:00,81.68,81.76,81.63,81.68,5600.0,32.4765,32.5083,32.4566,32.4765,5600.0
2009-09-04 12:40:00,81.68,81.7,81.63,81.65,8400.0,32.4765,32.4844,32.4566,32.4645,8400.0
2009-09-04 12:45:00,81.68,81.77,81.68,81.75,2500.0,32.4765,32.5123,32.4765,32.5043,2500.0
2009-09-04 12:50:00,81.72,81.79,81.6,81.75,19900.0,32.4924,32.5202,32.4447,32.5043,19900.0
2009-09-04 12:55:00,81.73,81.76,81.66,81.66,4800.0,32.4963,32.5083,32.4685,32.4685,4800.0
2009-09-04 13:00:00,81.74,81.74,81.73,81.74,1500.0,32.5003,32.5003,32.4963,32.5003,1500.0
2009-09-04 13:05:00,81.74,81.78,81.74,81.78,2900.0,32.5003,32.5162,32.5003,32.5162,2900.0
2009-09-04 13:10:00,81.77,81.78,81.72,81.72,6200.0,32.5123,32.5162,32.4924,32.4924,6200.0
2009-09-04 13:15:00,81.67,81.77,81.66,81.77,2500.0,32.4725,32.5123,32.4685,32.5123,2500.0
2009-09-04 13:20:00,81.77,81.81,81.75,81.75,6700.0,32.5123,32.5282,32.5043,32.5043,6700.0
2009-09-04 13:25:00,81.73,81.76,81.73,81.75,1600.0,32.4963,32.5083,32.4963,32.5043,1600.0
2009-09-04 13:30:00,81.74,81.81,81.67,81.77,11400.0,32.5003,32.5282,32.4725,32.5123,11400.0
2009-09-04 13:35:00,81.78,81.82,81.67,81.71,5700.0,32.5162,32.5321,32.4725,32.4884,5700.0
2009-09-04 13:40:00,81.67,81.8,81.67,81.79,7300.0,32.4725,32.5242,32.4725,32.5202,7300.0
2009-09-04 13:45:00,81.8,81.81,81.77,81.78,3700.0,32.5242,32.5282,32.5123,32.5162,3700.0
2009-09-04 13:50:00,81.79,81.79,81.77,81.77,2700.0,32.5202,32.5202,32.5123,32.5123,2700.0
2009-09-04 13:55:00,81.79,81.82,81.79,81.82,4300.0,32.5202,32.5321,32.5202,32.5321,4300.0
2009-09-04 14:00:00,81.81,81.85,81.75,81.84,8400.0,32.5282,32.5441,32.5043,32.5401,8400.0
2009-09-04 14:05:00,81.85,81.85,81.79,81.79,2600.0,32.5441,32.5441,32.5202,32.5202,2600.0
2009-09-04 14:10:00,81.8,81.84,81.8,81.84,2900.0,32.5242,32.5401,32.5242,32.5401,2900.0
2009-09-04 14:15:00,81.84,81.85,81.83,81.83,11600.0,32.5401,32.5441,32.5361,32.5361,11600.0
2009-09-04 14:20:00,81.83,81.83,81.81,81.83,2800.0,32.5361,32.5361,32.5282,32.5361,2800.0
2009-09-04 14:25:00,81.83,81.85,81.82,81.84,4700.0,32.5361,32.5441,32.5321,32.5401,4700.0
2009-09-04 14:30:00,81.84,81.85,81.84,81.85,6600.0,32.5401,32.5441,32.5401,32.5441,6600.0
2009-09-04 14:35:00,81.85,81.85,81.84,81.85,4000.0,32.5441,32.5441,32.5401,32.5441,4000.0
2009-09-04 14:40:00,81.85,81.85,81.84,81.84,1700.0,32.5441,32.5441,32.5401,32.5401,1700.0
2009-09-04 14:45:00,81.85,81.85,81.84,81.85,2000.0,32.5441,32.5441,32.5401,32.5441,2000.0
2009-09-04 14:50:00,81.84,81.85,81.84,81.85,1500.0,32.5401,32.5441,32.5401,32.5441,1500.0
2009-09-04 14:55:00,81.84,81.85,81.75,81.76,9400.0,32.5401,32.5441,32.5043,32.5083,9400.0
2009-09-04 15:00:00,81.78,81.85,81.76,81.81,16000.0,32.5162,32.5441,32.5083,32.5282,16000.0
2009-09-04 15:05:00,81.81,81.84,81.81,81.83,1000.0,32.5282,32.5401,32.5282,32.5361,1000.0
2009-09-04 15:10:00,81.82,81.83,81.81,81.81,2500.0,32.5321,32.5361,32.5282,32.5282,2500.0
2009-09-04 15:15:00,81.81,81.83,81.8,81.83,3900.0,32.5282,32.5361,32.5242,32.5361,3900.0
2009-09-04 15:20:00,81.84,81.86,81.83,81.85,3000.0,32.5401,32.548,32.5361,32.5441,3000.0
2009-09-04 15:25:00,81.85,81.87,81.84,81.85,4500.0,32.5441,32.552,32.5401,32.5441,4500.0
2009-09-04 15:30:00,81.85,81.87,81.84,81.85,7000.0,32.5441,32.552,32.5401,32.5441,7000.0
2009-09-04 15:35:00,81.85,81.86,81.83,81.85,3900.0,32.5441,32.548,32.5361,32.5441,3900.0
2009-09-04 15:40:00,81.85,81.86,81.84,81.85,2600.0,32.5441,32.548,32.5401,32.5441,2600.0
2009-09-04 15:45:00,81.85,81.9,81.84,81.88,21500.0,32.5441,32.5639,32.5401,32.556,21500.0
2009-09-04 15:50:00,81.9,81.9,81.83,81.9,14000.0,32.5639,32.5639,32.5361,32.5639,14000.0
2009-09-04 15:55:00,81.9,81.91,81.65,81.65,25800.0,32.5639,32.5679,32.4645,32.4645,25800.0
2009-09-08 09:30:00,81.93,82.19,81.83,82.17,40900.0,32.5759,32.6792,32.5361,32.6713,40900.0
2009-09-08 09:35:00,82.17,82.17,82.07,82.11,3000.0,32.6713,32.6713,32.6315,32.6474,3000.0
2009-09-08 09:40:00,82.13,82.16,82.08,82.13,7600.0,32.6554,32.6673,32.6355,32.6554,7600.0
2009-09-08 09:45:00,82.15,82.16,82.09,82.14,2900.0,32.6633,32.6673,32.6395,32.6594,2900.0
2009-09-08 09:50:00,82.15,82.17,82.12,82.12,12200.0,32.6633,32.6713,32.6514,32.6514,12200.0
2009-09-08 09:55:00,82.16,82.25,82.14,82.24,8500.0,32.6673,32.7031,32.6594,32.6991,8500.0
2009-09-08 10:00:00,82.22,82.24,82.17,82.18,5100.0,32.6912,32.6991,32.6713,32.6753,5100.0
2009-09-08 10:05:00,82.2,82.22,82.18,82.22,2600.0,32.6832,32.6912,32.6753,32.6912,2600.0
2009-09-08 10:10:00,82.21,82.25,82.21,82.25,3400.0,32.6872,32.7031,32.6872,32.7031,3400.0
2009-09-08 10:15:00,82.23,82.26,82.22,82.26,8200.0,32.6952,32.7071,32.6912,32.7071,8200.0
2009-09-08 10:20:00,82.25,82.26,82.2,82.25,5900.0,32.7031,32.7071,32.6832,32.7031,5900.0
2009-09-08 10:25:00,82.25,82.26,82.19,82.25,6500.0,32.7031,32.7071,32.6792,32.7031,6500.0
2009-09-08 10:30:00,82.21,82.32,82.18,82.26,7800.0,32.6872,32.7309,32.6753,32.7071,7800.0
2009-09-08 10:35:00,82.3,82.32,82.27,82.28,8800.0,32.723,32.7309,32.7111,32.715,8800.0
2009-09-08 10:40:00,82.32,82.35,82.29,82.33,9100.0,32.7309,32.7429,32.719,32.7349,9100.0
2009-09-08 10:45:00,82.28,82.35,82.28,82.35,8800.0,32.715,32.7429,32.715,32.7429,8800.0
2009-09-08 10:50:00,82.34,82.38,82.34,82.36,25700.0,32.7389,32.7548,32.7389,32.7468,25700.0
2009-09-08 10:55:00,82.35,82.37,82.35,82.37,15300.0,32.7429,32.7508,32.7429,32.7508,15300.0
2009-09-08 11:00:00,82.38,82.38,82.3,82.35,9800.0,32.7548,32.7548,32.723,32.7429,9800.0
2009-09-08 11:05:00,82.35,82.36,82.34,82.35,3200.0,32.7429,32.7468,32.7389,32.7429,3200.0
2009-09-08 11:10:00,82.35,82.37,82.34,82.35,9900.0,32.7429,32.7508,32.7389,32.7429,9900.0
2009-09-08 11:15:00,82.36,82.37,82.35,82.36,3100.0,32.7468,32.7508,32.7429,32.7468,3100.0
2009-09-08 11:20:00,82.36,82.37,82.29,82.29,30200.0,32.7468,32.7508,32.719,32.719,30200.0
2009-09-08 11:25:00,82.3,82.36,82.28,82.36,9400.0,32.723,32.7468,32.715,32.7468,9400.0
2009-09-08 11:30:00,82.35,82.36,82.33,82.35,19200.0,32.7429,32.7468,32.7349,32.7429,19200.0
2009-09-08 11:35:00,82.36,82.37,82.35,82.35,3400.0,32.7468,32.7508,32.7429,32.7429,3400.0
2009-09-08 11:40:00,82.36,82.37,82.35,82.36,3300.0,32.7468,32.7508,32.7429,32.7468,3300.0
2009-09-08 11:45:00,82.36,82.38,82.35,82.38,7500.0,32.7468,32.7548,32.7429,32.7548,7500.0
2009-09-08 11:50:00,82.38,82.43,82.35,82.37,6900.0,32.7548,32.7747,32.7429,32.7508,6900.0
2009-09-08 11:55:00,82.4,82.47,82.4,82.47,7600.0,32.7627,32.7906,32.7627,32.7906,7600.0
2009-09-08 12:00:00,82.44,82.46,82.44,82.46,3000.0,32.7786,32.7866,32.7786,32.7866,3000.0
2009-09-08 12:05:00,82.44,82.45,82.44,82.44,7200.0,32.7786,32.7826,32.7786,32.7786,7200.0
2009-09-08 12:10:00,82.44,82.45,82.43,82.43,3400.0,32.7786,32.7826,32.7747,32.7747,3400.0
2009-09-08 12:15:00,82.44,82.45,82.43,82.43,8100.0,32.7786,32.7826,32.7747,32.7747,8100.0
2009-09-08 12:20:00,82.44,82.46,82.43,82.44,5100.0,32.7786,32.7866,32.7747,32.7786,5100.0
2009-09-08 12:25:00,82.45,82.46,82.44,82.44,4600.0,32.7826,32.7866,32.7786,32.7786,4600.0
2009-09-08 12:30:00,82.45,82.45,82.43,82.44,6900.0,32.7826,32.7826,32.7747,32.7786,6900.0
2009-09-08 12:35:00,82.44,82.44,82.43,82.43,7600.0,32.7786,32.7786,32.7747,32.7747,7600.0
2009-09-08 12:40:00,82.44,82.45,82.43,82.45,28700.0,32.7786,32.7826,32.7747,32.7826,28700.0
2009-09-08 12:45:00,82.45,82.45,82.44,82.45,1900.0,32.7826,32.7826,32.7786,32.7826,1900.0
2009-09-08 12:50:00,82.44,82.46,82.43,82.44,11900.0,32.7786,32.7866,32.7747,32.7786,11900.0
2009-09-08 12:55:00,82.45,82.45,82.43,82.43,2100.0,32.7826,32.7826,32.7747,32.7747,2100.0
2009-09-08 13:00:00,82.44,82.45,82.43,82.44,4000.0,32.7786,32.7826,32.7747,32.7786,4000.0
2009-09-08 13:05:00,82.44,82.45,82.43,82.44,6100.0,32.7786,32.7826,32.7747,32.7786,6100.0
2009-09-08 13:10:00,82.44,82.45,82.43,82.45,10600.0,32.7786,32.7826,32.7747,32.7826,10600.0
2009-09-08 13:15:00,82.44,82.45,82.43,82.44,4400.0,32.7786,32.7826,32.7747,32.7786,4400.0
2009-09-08 13:20:00,82.44,82.45,82.43,82.44,12600.0,32.7786,32.7826,32.7747,32.7786,12600.0
2009-09-08 13:25:00,82.44,82.45,82.43,82.45,9000.0,32.7786,32.7826,32.7747,32.7826,9000.0
2009-09-08 13:30:00,82.45,82.45,82.43,82.44,2500.0,32.7826,32.7826,32.7747,32.7786,2500.0
2009-09-08 13:35:00,82.44,82.45,82.43,82.44,6000.0,32.7786,32.7826,32.7747,32.7786,6000.0
2009-09-08 13:40:00,82.44,82.44,82.43,82.43,5500.0,32.7786,32.7786,32.7747,32.7747,5500.0
2009-09-08 13:45:00,82.44,82.44,82.43,82.44,7300.0,32.7786,32.7786,32.7747,32.7786,7300.0
2009-09-08 13:50:00,82.44,82.44,82.43,82.44,5300.0,32.7786,32.7786,32.7747,32.7786,5300.0
2009-09-08 13:55:00,82.43,82.44,82.43,82.44,2300.0,32.7747,32.7786,32.7747,32.7786,2300.0
2009-09-08 14:00:00,82.44,82.49,82.43,82.48,10400.0,32.7786,32.7985,32.7747,32.7946,10400.0
2009-09-08 14:05:00,82.46,82.48,82.43,82.44,4800.0,32.7866,32.7946,32.7747,32.7786,4800.0
2009-09-08 14:10:00,82.45,82.46,82.45,82.45,11500.0,32.7826,32.7866,32.7826,32.7826,11500.0
2009-09-08 14:15:00,82.45,82.45,82.43,82.43,4000.0,32.7826,32.7826,32.7747,32.7747,4000.0
2009-09-08 14:20:00,82.44,82.44,82.43,82.44,4000.0,32.7786,32.7786,32.7747,32.7786,4000.0
2009-09-08 14:25:00,82.43,82.46,82.43,82.46,17200.0,32.7747,32.7866,32.7747,32.7866,17200.0
2009-09-08 14:30:00,82.45,82.46,82.45,82.46,12400.0,32.7826,32.7866,32.7826,32.7866,12400.0
2009-09-08 14:35:00,82.45,82.48,82.44,82.45,18300.0,32.7826,32.7946,32.7786,32.7826,18300.0
2009-09-08 14:40:00,82.46,82.48,82.45,82.45,41900.0,32.7866,32.7946,32.7826,32.7826,41900.0
2009-09-08 14:45:00,82.45,82.5,82.45,82.49,46300.0,32.7826,32.8025,32.7826,32.7985,46300.0
2009-09-08 14:50:00,82.5,82.55,82.5,82.53,5700.0,32.8025,32.8224,32.8025,32.8144,5700.0
2009-09-08 14:55:00,82.54,82.56,82.53,82.54,20600.0,32.8184,32.8264,32.8144,32.8184,20600.0
2009-09-08 15:00:00,82.54,82.56,82.53,82.55,13300.0,32.8184,32.8264,32.8144,32.8224,13300.0
2009-09-08 15:05:00,82.55,82.56,82.54,82.55,19100.0,32.8224,32.8264,32.8184,32.8224,19100.0
2009-09-08 15:10:00,82.55,82.55,82.54,82.54,37800.0,32.8224,32.8224,32.8184,32.8184,37800.0
2009-09-08 15:15:00,82.55,82.56,82.54,82.55,12000.0,32.8224,32.8264,32.8184,32.8224,12000.0
2009-09-08 15:20:00,82.56,82.59,82.55,82.58,14300.0,32.8264,32.8383,32.8224,32.8343,14300.0
2009-09-08 15:25:00,82.59,82.6,82.58,82.59,4100.0,32.8383,32.8423,32.8343,32.8383,4100.0
2009-09-08 15:30:00,82.59,82.6,82.55,82.57,13500.0,32.8383,32.8423,32.8224,32.8303,13500.0
2009-09-08 15:35:00,82.57,82.62,82.57,82.61,9700.0,32.8303,32.8502,32.8303,32.8462,9700.0
2009-09-08 15:40:00,82.63,82.63,82.6,82.63,13100.0,32.8542,32.8542,32.8423,32.8542,13100.0
2009-09-08 15:45:00,82.63,82.65,82.61,82.62,12700.0,32.8542,32.8621,32.8462,32.8502,12700.0
2009-09-08 15:50:00,82.63,82.65,82.62,82.64,11300.0,32.8542,32.8621,32.8502,32.8582,11300.0
2009-09-08 15:55:00,82.65,82.68,82.63,82.67,21700.0,32.8621,32.8741,32.8542,32.8701,21700.0
2009-09-09 09:30:00,82.49,82.64,82.44,82.45,39000.0,32.7985,32.8582,32.7786,32.7826,39000.0
2009-09-09 09:35:00,82.45,82.6,82.44,82.44,13800.0,32.7826,32.8423,32.7786,32.7786,13800.0
2009-09-09 09:40:00,82.46,82.64,82.25,82.5,28700.0,32.7866,32.8582,32.7031,32.8025,28700.0
2009-09-09 09:45:00,82.36,82.43,82.3,82.4,17700.0,32.7468,32.7747,32.723,32.7627,17700.0
2009-09-09 09:50:00,82.4,82.4,82.25,82.26,9800.0,32.7627,32.7627,32.7031,32.7071,9800.0
2009-09-09 09:55:00,82.3,82.4,82.25,82.3,13700.0,32.723,32.7627,32.7031,32.723,13700.0
2009-09-09 10:00:00,82.3,82.36,82.26,82.26,12800.0,32.723,32.7468,32.7071,32.7071,12800.0
2009-09-09 10:05:00,82.27,82.39,82.27,82.33,9500.0,32.7111,32.7588,32.7111,32.7349,9500.0
2009-09-09 10:10:00,82.3,82.45,82.27,82.31,10100.0,32.723,32.7826,32.7111,32.727,10100.0
2009-09-09 10:15:00,82.3,82.35,82.25,82.32,8700.0,32.723,32.7429,32.7031,32.7309,8700.0
2009-09-09 10:20:00,82.25,82.41,82.25,82.35,11600.0,32.7031,32.7667,32.7031,32.7429,11600.0
2009-09-09 10:25:00,82.33,82.39,82.26,82.32,5800.0,32.7349,32.7588,32.7071,32.7309,5800.0
2009-09-09 10:30:00,82.29,82.33,82.26,82.29,10600.0,32.719,32.7349,32.7071,32.719,10600.0
2009-09-09 10:35:00,82.28,82.35,82.23,82.28,11300.0,32.715,32.7429,32.6952,32.715,11300.0
2009-09-09 10:40:00,82.28,82.35,82.24,82.31,7900.0,32.715,32.7429,32.6991,32.727,7900.0
2009-09-09 10:45:00,82.33,82.34,82.24,82.24,7200.0,32.7349,32.7389,32.6991,32.6991,7200.0
2009-09-09 10:50:00,82.23,82.45,82.23,82.35,13700.0,32.6952,32.7826,32.6952,32.7429,13700.0
2009-09-09 10:55:00,82.34,82.41,82.27,82.31,6900.0,32.7389,32.7667,32.7111,32.727,6900.0
2009-09-09 11:00:00,82.34,82.39,82.3,82.35,6000.0,32.7389,32.7588,32.723,32.7429,6000.0
2009-09-09 11:05:00,82.32,82.34,82.26,82.3,4800.0,32.7309,32.7389,32.7071,32.723,4800.0
2009-09-09 11:10:00,82.27,82.37,82.25,82.35,20700.0,32.7111,32.7508,32.7031,32.7429,20700.0
2009-09-09 11:15:00,82.35,82.39,82.32,82.35,9100.0,32.7429,32.7588,32.7309,32.7429,9100.0
2009-09-09 11:20:00,82.37,82.45,82.33,82.4,7200.0,32.7508,32.7826,32.7349,32.7627,7200.0
2009-09-09 11:25:00,82.43,82.49,82.33,82.4,10700.0,32.7747,32.7985,32.7349,32.7627,10700.0
2009-09-09 11:30:00,82.4,82.46,82.32,82.37,7200.0,32.7627,32.7866,32.7309,32.7508,7200.0
2009-09-09 11:35:00,82.38,82.5,82.38,82.47,10200.0,32.7548,32.8025,32.7548,32.7906,10200.0
2009-09-09 11:40:00,82.46,82.49,82.38,82.38,5800.0,32.7866,32.7985,32.7548,32.7548,5800.0
2009-09-09 11:45:00,82.37,82.4,82.34,82.4,5600.0,32.7508,32.7627,32.7389,32.7627,5600.0
2009-09-09 11:50:00,82.4,82.48,82.37,82.46,7700.0,32.7627,32.7946,32.7508,32.7866,7700.0
2009-09-09 11:55:00,82.46,82.49,82.42,82.48,6200.0,32.7866,32.7985,32.7707,32.7946,6200.0
2009-09-09 12:00:00,82.5,82.57,82.44,82.54,7600.0,32.8025,32.8303,32.7786,32.8184,7600.0
2009-09-09 12:05:00,82.6,82.68,82.56,82.57,14300.0,32.8423,32.8741,32.8264,32.8303,14300.0
2009-09-09 12:10:00,82.56,82.62,82.5,82.57,6600.0,32.8264,32.8502,32.8025,32.8303,6600.0
2009-09-09 12:15:00,82.58,82.59,82.54,82.54,4500.0,32.8343,32.8383,32.8184,32.8184,4500.0
2009-09-09 12:20:00,82.54,82.64,82.54,82.55,8900.0,32.8184,32.8582,32.8184,32.8224,8900.0
2009-09-09 12:25:00,82.54,82.55,82.54,82.54,4400.0,32.8184,32.8224,32.8184,32.8184,4400.0
2009-09-09 12:30:00,82.54,82.57,82.54,82.54,7600.0,32.8184,32.8303,32.8184,32.8184,7600.0
2009-09-09 12:35:00,82.54,82.57,82.54,82.55,8400.0,32.8184,32.8303,32.8184,32.8224,8400.0
2009-09-09 12:40:00,82.54,82.55,82.5,82.5,4300.0,32.8184,32.8224,32.8025,32.8025,4300.0
2009-09-09 12:45:00,82.52,82.55,82.47,82.5,7400.0,32.8105,32.8224,32.7906,32.8025,7400.0
2009-09-09 12:50:00,82.47,82.75,82.47,82.73,19900.0,32.7906,32.9019,32.7906,32.894,19900.0
2009-09-09 12:55:00,82.74,82.78,82.71,82.73,12100.0,32.8979,32.9138,32.886,32.894,12100.0
2009-09-09 13:00:00,82.76,82.8,82.71,82.72,9500.0,32.9059,32.9218,32.886,32.89,9500.0
2009-09-09 13:05:00,82.74,82.8,82.7,82.75,19200.0,32.8979,32.9218,32.882,32.9019,19200.0
2009-09-09 13:10:00,82.73,82.77,82.62,82.65,7300.0,32.894,32.9099,32.8502,32.8621,7300.0
2009-09-09 13:15:00,82.65,82.73,82.65,82.67,7400.0,32.8621,32.894,32.8621,32.8701,7400.0
2009-09-09 13:20:00,82.65,82.73,82.58,82.58,18200.0,32.8621,32.894,32.8343,32.8343,18200.0
2009-09-09 13:25:00,82.65,82.65,82.58,82.58,5700.0,32.8621,32.8621,32.8343,32.8343,5700.0
2009-09-09 13:30:00,82.58,82.62,82.58,82.61,6200.0,32.8343,32.8502,32.8343,32.8462,6200.0
2009-09-09 13:35:00,82.59,82.66,82.58,82.64,7000.0,32.8383,32.8661,32.8343,32.8582,7000.0
2009-09-09 13:40:00,82.64,82.78,82.59,82.78,18900.0,32.8582,32.9138,32.8383,32.9138,18900.0
2009-09-09 13:45:00,82.78,82.78,82.67,82.67,12000.0,32.9138,32.9138,32.8701,32.8701,12000.0
2009-09-09 13:50:00,82.65,82.73,82.61,82.61,7800.0,32.8621,32.894,32.8462,32.8462,7800.0
2009-09-09 13:55:00,82.61,82.66,82.58,82.6,6000.0,32.8462,32.8661,32.8343,32.8423,6000.0
2009-09-09 14:00:00,82.6,82.62,82.22,82.43,32900.0,32.8423,32.8502,32.6912,32.7747,32900.0
2009-09-09 14:05:00,82.42,82.56,82.4,82.48,13000.0,32.7707,32.8264,32.7627,32.7946,13000.0
2009-09-09 14:10:00,82.5,82.53,82.45,82.5,8200.0,32.8025,32.8144,32.7826,32.8025,8200.0
2009-09-09 14:15:00,82.5,82.53,82.46,82.51,8500.0,32.8025,32.8144,32.7866,32.8065,8500.0
2009-09-09 14:20:00,82.47,82.54,82.47,82.5,9400.0,32.7906,32.8184,32.7906,32.8025,9400.0
2009-09-09 14:25:00,82.51,82.53,82.48,82.5,7500.0,32.8065,32.8144,32.7946,32.8025,7500.0
2009-09-09 14:30:00,82.5,82.56,82.49,82.51,8400.0,32.8025,32.8264,32.7985,32.8065,8400.0
2009-09-09 14:35:00,82.52,82.55,82.52,82.52,9300.0,32.8105,32.8224,32.8105,32.8105,9300.0
2009-09-09 14:40:00,82.52,82.55,82.52,82.54,5000.0,32.8105,32.8224,32.8105,32.8184,5000.0
2009-09-09 14:45:00,82.54,82.57,82.54,82.54,6500.0,32.8184,32.8303,32.8184,32.8184,6500.0
2009-09-09 14:50:00,82.54,82.58,82.54,82.55,9000.0,32.8184,32.8343,32.8184,32.8224,9000.0
2009-09-09 14:55:00,82.55,82.57,82.55,82.55,7800.0,32.8224,32.8303,32.8224,32.8224,7800.0
2009-09-09 15:00:00,82.55,82.62,82.53,82.54,10900.0,32.8224,32.8502,32.8144,32.8184,10900.0
2009-09-09 15:05:00,82.55,82.59,82.5,82.5,7500.0,32.8224,32.8383,32.8025,32.8025,7500.0
2009-09-09 15:10:00,82.5,82.54,82.5,82.5,5700.0,32.8025,32.8184,32.8025,32.8025,5700.0
2009-09-09 15:15:00,82.5,82.51,82.49,82.49,22600.0,32.8025,32.8065,32.7985,32.7985,22600.0
2009-09-09 15:20:00,82.5,82.51,82.5,82.5,7600.0,32.8025,32.8065,32.8025,32.8025,7600.0
2009-09-09 15:25:00,82.51,82.59,82.14,82.28,125000.0,32.8065,32.8383,32.6594,32.715,125000.0
2009-09-09 15:30:00,82.29,82.33,82.14,82.17,27600.0,32.719,32.7349,32.6594,32.6713,27600.0
2009-09-09 15:35:00,82.14,82.19,82.05,82.11,14800.0,32.6594,32.6792,32.6236,32.6474,14800.0
2009-09-09 15:40:00,82.07,82.17,82.04,82.04,14500.0,32.6315,32.6713,32.6196,32.6196,14500.0
2009-09-09 15:45:00,82.04,82.09,82.03,82.03,21700.0,32.6196,32.6395,32.6156,32.6156,21700.0
2009-09-09 15:50:00,82.02,82.09,81.82,81.87,31900.0,32.6117,32.6395,32.5321,32.552,31900.0
2009-09-09 15:55:00,81.85,81.98,81.75,81.98,57000.0,32.5441,32.5957,32.5043,32.5957,57000.0
2009-09-10 09:30:00,82.37,82.46,82.02,82.35,10500.0,32.7508,32.7866,32.6117,32.7429,10500.0
2009-09-10 09:35:00,82.33,82.55,82.32,82.4,8400.0,32.7349,32.8224,32.7309,32.7627,8400.0
2009-09-10 09:40:00,82.48,82.5,82.4,82.47,6900.0,32.7946,32.8025,32.7627,32.7906,6900.0
2009-09-10 09:45:00,82.41,82.45,82.25,82.25,8700.0,32.7667,32.7826,32.7031,32.7031,8700.0
2009-09-10 09:50:00,82.3,82.3,82.21,82.23,5200.0,32.723,32.723,32.6872,32.6952,5200.0
2009-09-10 09:55:00,82.24,82.3,82.19,82.26,2900.0,32.6991,32.723,32.6792,32.7071,2900.0
2009-09-10 10:00:00,82.29,82.3,82.27,82.3,2100.0,32.719,32.723,32.7111,32.723,2100.0
2009-09-10 10:05:00,82.3,82.36,82.3,82.36,4300.0,32.723,32.7468,32.723,32.7468,4300.0
2009-09-10 10:10:00,82.3,82.34,82.28,82.3,3800.0,32.723,32.7389,32.715,32.723,3800.0
2009-09-10 10:15:00,82.35,82.35,82.25,82.35,4200.0,32.7429,32.7429,32.7031,32.7429,4200.0
2009-09-10 10:20:00,82.33,82.38,82.31,82.38,6600.0,32.7349,32.7548,32.727,32.7548,6600.0
2009-09-10 10:25:00,82.39,82.39,82.37,82.38,700.0,32.7588,32.7588,32.7508,32.7548,700.0
2009-09-10 10:30:00,82.39,82.4,82.35,82.38,7200.0,32.7588,32.7627,32.7429,32.7548,7200.0
2009-09-10 10:35:00,82.39,82.4,82.38,82.4,5700.0,32.7588,32.7627,32.7548,32.7627,5700.0
2009-09-10 10:40:00,82.38,82.44,82.38,82.44,1100.0,32.7548,32.7786,32.7548,32.7786,1100.0
2009-09-10 10:45:00,82.46,82.5,82.44,82.45,4000.0,32.7866,32.8025,32.7786,32.7826,4000.0
2009-09-10 10:50:00,82.5,82.5,82.43,82.5,6900.0,32.8025,32.8025,32.7747,32.8025,6900.0
2009-09-10 10:55:00,82.5,82.51,82.46,82.47,1000.0,32.8025,32.8065,32.7866,32.7906,1000.0
2009-09-10 11:00:00,82.51,82.51,82.45,82.47,4800.0,32.8065,32.8065,32.7826,32.7906,4800.0
2009-09-10 11:05:00,82.48,82.71,82.44,82.71,11200.0,32.7946,32.886,32.7786,32.886,11200.0
2009-09-10 11:10:00,82.7,82.72,82.7,82.71,7800.0,32.882,32.89,32.882,32.886,7800.0
2009-09-10 11:15:00,82.71,82.72,82.7,82.7,6700.0,32.886,32.89,32.882,32.882,6700.0
2009-09-10 11:20:00,82.71,82.71,82.7,82.71,1700.0,32.886,32.886,32.882,32.886,1700.0
2009-09-10 11:25:00,82.71,82.73,82.7,82.73,6200.0,32.886,32.894,32.882,32.894,6200.0
2009-09-10 11:30:00,82.73,82.74,82.73,82.74,2000.0,32.894,32.8979,32.894,32.8979,2000.0
2009-09-10 11:35:00,82.74,82.75,82.71,82.74,4000.0,32.8979,32.9019,32.886,32.8979,4000.0
2009-09-10 11:40:00,82.73,82.75,82.71,82.75,4000.0,32.894,32.9019,32.886,32.9019,4000.0
2009-09-10 11:45:00,82.73,82.75,82.71,82.75,2900.0,32.894,32.9019,32.886,32.9019,2900.0
2009-09-10 11:50:00,82.75,82.75,82.71,82.71,4200.0,32.9019,32.9019,32.886,32.886,4200.0
2009-09-10 11:55:00,82.72,82.75,82.72,82.75,2100.0,32.89,32.9019,32.89,32.9019,2100.0
2009-09-10 12:00:00,82.76,82.76,82.72,82.76,1000.0,32.9059,32.9059,32.89,32.9059,1000.0
2009-09-10 12:05:00,82.76,82.78,82.76,82.78,4600.0,32.9059,32.9138,32.9059,32.9138,4600.0
2009-09-10 12:10:00,82.78,82.78,82.77,82.78,4400.0,32.9138,32.9138,32.9099,32.9138,4400.0
2009-09-10 12:15:00,82.76,82.78,82.73,82.78,2000.0,32.9059,32.9138,32.894,32.9138,2000.0
2009-09-10 12:20:00,82.76,82.78,82.76,82.77,3600.0,32.9059,32.9138,32.9059,32.9099,3600.0
2009-09-10 12:25:00,82.78,82.87,82.78,82.8,39100.0,32.9138,32.9496,32.9138,32.9218,39100.0
2009-09-10 12:30:00,82.82,82.82,82.79,82.79,1300.0,32.9297,32.9297,32.9178,32.9178,1300.0
2009-09-10 12:35:00,82.82,82.82,82.8,82.8,1400.0,32.9297,32.9297,32.9218,32.9218,1400.0
2009-09-10 12:40:00,82.82,82.82,82.8,82.8,1000.0,32.9297,32.9297,32.9218,32.9218,1000.0
2009-09-10 12:45:00,82.8,82.82,82.8,82.82,3400.0,32.9218,32.9297,32.9218,32.9297,3400.0
2009-09-10 12:50:00,82.82,82.87,82.8,82.81,9700.0,32.9297,32.9496,32.9218,32.9258,9700.0
2009-09-10 12:55:00,82.82,82.86,82.81,82.86,1600.0,32.9297,32.9456,32.9258,32.9456,1600.0
2009-09-10 13:00:00,82.86,82.86,82.79,82.83,7900.0,32.9456,32.9456,32.9178,32.9337,7900.0
2009-09-10 13:05:00,82.84,82.86,82.82,82.86,4500.0,32.9377,32.9456,32.9297,32.9456,4500.0
2009-09-10 13:10:00,82.81,82.86,82.77,82.77,4000.0,32.9258,32.9456,32.9099,32.9099,4000.0
2009-09-10 13:15:00,82.83,82.89,82.83,82.88,3000.0,32.9337,32.9576,32.9337,32.9536,3000.0
2009-09-10 13:20:00,82.85,82.98,82.85,82.96,39100.0,32.9417,32.9934,32.9417,32.9854,39100.0
2009-09-10 13:25:00,82.95,82.95,82.86,82.95,3500.0,32.9814,32.9814,32.9456,32.9814,3500.0
2009-09-10 13:30:00,82.94,82.95,82.89,82.95,12600.0,32.9775,32.9814,32.9576,32.9814,12600.0
2009-09-10 13:35:00,82.89,82.94,82.83,82.83,6300.0,32.9576,32.9775,32.9337,32.9337,6300.0
2009-09-10 13:40:00,82.86,82.92,82.79,82.85,4000.0,32.9456,32.9695,32.9178,32.9417,4000.0
2009-09-10 13:45:00,82.85,82.92,82.82,82.91,7300.0,32.9417,32.9695,32.9297,32.9655,7300.0
2009-09-10 13:50:00,82.92,82.95,82.91,82.91,1700.0,32.9695,32.9814,32.9655,32.9655,1700.0
2009-09-10 13:55:00,82.93,82.98,82.86,82.98,9400.0,32.9735,32.9934,32.9456,32.9934,9400.0
2009-09-10 14:00:00,82.96,82.98,82.92,82.92,13400.0,32.9854,32.9934,32.9695,32.9695,13400.0
2009-09-10 14:05:00,82.91,82.97,82.9,82.97,10900.0,32.9655,32.9894,32.9615,32.9894,10900.0
2009-09-10 14:10:00,82.96,82.97,82.92,82.96,11500.0,32.9854,32.9894,32.9695,32.9854,11500.0
2009-09-10 14:15:00,82.96,82.96,82.92,82.92,4900.0,32.9854,32.9854,32.9695,32.9695,4900.0
2009-09-10 14:20:00,82.95,82.97,82.94,82.96,10500.0,32.9814,32.9894,32.9775,32.9854,10500.0
2009-09-10 14:25:00,82.96,82.96,82.93,82.96,8100.0,32.9854,32.9854,32.9735,32.9854,8100.0
2009-09-10 14:30:00,82.96,82.96,82.92,82.93,6300.0,32.9854,32.9854,32.9695,32.9735,6300.0
2009-09-10 14:35:00,82.93,82.93,82.9,82.93,10000.0,32.9735,32.9735,32.9615,32.9735,10000.0
2009-09-10 14:40:00,82.93,82.96,82.92,82.96,5400.0,32.9735,32.9854,32.9695,32.9854,5400.0
2009-09-10 14:45:00,82.94,82.98,82.93,82.98,31900.0,32.9775,32.9934,32.9735,32.9934,31900.0
2009-09-10 14:50:00,82.98,82.98,82.97,82.97,14700.0,32.9934,32.9934,32.9894,32.9894,14700.0
2009-09-10 14:55:00,82.96,82.98,82.93,82.98,17100.0,32.9854,32.9934,32.9735,32.9934,17100.0
2009-09-10 15:00:00,82.98,82.98,82.96,82.98,9600.0,32.9934,32.9934,32.9854,32.9934,9600.0
2009-09-10 15:05:00,82.98,83.0,82.96,82.99,14000.0,32.9934,33.0013,32.9854,32.9973,14000.0
2009-09-10 15:10:00,83.0,83.0,82.97,82.97,2500.0,33.0013,33.0013,32.9894,32.9894,2500.0
2009-09-10 15:15:00,82.97,83.0,82.96,82.97,8300.0,32.9894,33.0013,32.9854,32.9894,8300.0
2009-09-10 15:20:00,82.99,83.05,82.98,83.01,12000.0,32.9973,33.0212,32.9934,33.0053,12000.0
2009-09-10 15:25:00,83.05,83.14,83.02,83.14,13800.0,33.0212,33.057,33.0093,33.057,13800.0
2009-09-10 15:30:00,83.08,83.13,83.08,83.1,12400.0,33.0331,33.053,33.0331,33.0411,12400.0
2009-09-10 15:35:00,83.09,83.11,83.08,83.08,13200.0,33.0371,33.045,33.0331,33.0331,13200.0
2009-09-10 15:40:00,83.08,83.09,82.97,82.98,8800.0,33.0331,33.0371,32.9894,32.9934,8800.0
2009-09-10 15:45:00,83.0,83.09,82.97,83.09,7400.0,33.0013,33.0371,32.9894,33.0371,7400.0
2009-09-10 15:50:00,83.09,83.16,83.08,83.13,8900.0,33.0371,33.0649,33.0331,33.053,8900.0
2009-09-10 15:55:00,83.12,83.25,83.11,83.25,38900.0,33.049,33.1007,33.045,33.1007,38900.0
2009-09-11 09:30:00,83.55,83.75,83.45,83.69,14300.0,33.22,33.2995,33.1802,33.2757,14300.0
2009-09-11 09:35:00,83.67,83.72,83.67,83.69,10000.0,33.2677,33.2876,33.2677,33.2757,10000.0
2009-09-11 09:40:00,83.68,83.68,83.64,83.67,3500.0,33.2717,33.2717,33.2558,33.2677,3500.0
2009-09-11 09:45:00,83.67,83.67,83.27,83.61,26900.0,33.2677,33.2677,33.1087,33.2438,26900.0
2009-09-11 09:50:00,83.6,83.75,83.52,83.52,10300.0,33.2399,33.2995,33.2081,33.2081,10300.0
2009-09-11 09:55:00,83.5,83.61,83.29,83.4,5600.0,33.2001,33.2438,33.1166,33.1603,5600.0
2009-09-11 10:00:00,83.34,83.41,83.28,83.36,3500.0,33.1365,33.1643,33.1126,33.1444,3500.0
2009-09-11 10:05:00,83.35,83.6,83.32,83.6,19100.0,33.1405,33.2399,33.1285,33.2399,19100.0
2009-09-11 10:10:00,83.64,83.65,83.5,83.5,5500.0,33.2558,33.2598,33.2001,33.2001,5500.0
2009-09-11 10:15:00,83.5,83.54,83.48,83.48,5100.0,33.2001,33.216,33.1922,33.1922,5100.0
2009-09-11 10:20:00,83.5,83.68,83.48,83.62,4900.0,33.2001,33.2717,33.1922,33.2478,4900.0
2009-09-11 10:25:00,83.68,83.71,83.66,83.69,3000.0,33.2717,33.2836,33.2637,33.2757,3000.0
2009-09-11 10:30:00,83.73,83.75,83.73,83.75,700.0,33.2916,33.2995,33.2916,33.2995,700.0
2009-09-11 10:35:00,83.77,83.82,83.7,83.82,2600.0,33.3075,33.3273,33.2796,33.3273,2600.0
2009-09-11 10:40:00,83.82,83.85,83.72,83.78,3300.0,33.3273,33.3393,33.2876,33.3114,3300.0
2009-09-11 10:45:00,83.78,83.83,83.78,83.78,11700.0,33.3114,33.3313,33.3114,33.3114,11700.0
2009-09-11 10:50:00,83.78,83.88,83.78,83.88,3900.0,33.3114,33.3512,33.3114,33.3512,3900.0
2009-09-11 10:55:00,83.85,83.9,83.85,83.87,5900.0,33.3393,33.3592,33.3393,33.3472,5900.0
2009-09-11 11:00:00,83.86,83.86,83.71,83.84,7300.0,33.3432,33.3432,33.2836,33.3353,7300.0
2009-09-11 11:05:00,83.84,83.85,83.78,83.79,6700.0,33.3353,33.3393,33.3114,33.3154,6700.0
2009-09-11 11:10:00,83.77,83.85,83.77,83.84,1100.0,33.3075,33.3393,33.3075,33.3353,1100.0
2009-09-11 11:15:00,83.82,83.84,83.66,83.66,9600.0,33.3273,33.3353,33.2637,33.2637,9600.0
2009-09-11 11:20:00,83.68,83.71,83.6,83.64,2800.0,33.2717,33.2836,33.2399,33.2558,2800.0
2009-09-11 11:25:00,83.66,83.66,83.6,83.66,5800.0,33.2637,33.2637,33.2399,33.2637,5800.0
2009-09-11 11:30:00,83.66,83.66,83.61,83.63,2000.0,33.2637,33.2637,33.2438,33.2518,2000.0
2009-09-11 11:35:00,83.6,83.65,83.6,83.65,3300.0,33.2399,33.2598,33.2399,33.2598,3300.0
2009-09-11 11:40:00,83.6,83.75,83.6,83.7,7400.0,33.2399,33.2995,33.2399,33.2796,7400.0
2009-09-11 11:45:00,83.72,83.72,83.66,83.71,1500.0,33.2876,33.2876,33.2637,33.2836,1500.0
2009-09-11 11:50:00,83.72,83.72,83.61,83.61,14300.0,33.2876,33.2876,33.2438,33.2438,14300.0
2009-09-11 11:55:00,83.62,83.64,83.61,83.61,2600.0,33.2478,33.2558,33.2438,33.2438,2600.0
2009-09-11 12:00:00,83.62,83.68,83.62,83.63,4200.0,33.2478,33.2717,33.2478,33.2518,4200.0
2009-09-11 12:05:00,83.61,83.64,83.6,83.62,6700.0,33.2438,33.2558,33.2399,33.2478,6700.0
2009-09-11 12:10:00,83.62,83.64,83.6,83.61,6000.0,33.2478,33.2558,33.2399,33.2438,6000.0
2009-09-11 12:15:00,83.58,83.61,83.33,83.61,48900.0,33.2319,33.2438,33.1325,33.2438,48900.0
2009-09-11 12:20:00,83.61,83.68,83.6,83.6,4900.0,33.2438,33.2717,33.2399,33.2399,4900.0
2009-09-11 12:25:00,83.64,83.7,83.6,83.68,7200.0,33.2558,33.2796,33.2399,33.2717,7200.0
2009-09-11 12:30:00,83.68,83.74,83.65,83.66,3500.0,33.2717,33.2955,33.2598,33.2637,3500.0
2009-09-11 12:35:00,83.69,83.69,83.61,83.61,1100.0,33.2757,33.2757,33.2438,33.2438,1100.0
2009-09-11 12:40:00,83.61,83.67,83.6,83.63,1600.0,33.2438,33.2677,33.2399,33.2518,1600.0
2009-09-11 12:45:00,83.65,83.65,83.6,83.6,3700.0,33.2598,33.2598,33.2399,33.2399,3700.0
2009-09-11 12:50:00,83.64,83.7,83.6,83.7,6300.0,33.2558,33.2796,33.2399,33.2796,6300.0
2009-09-11 12:55:00,83.69,83.69,83.68,83.68,3900.0,33.2757,33.2757,33.2717,33.2717,3900.0
2009-09-11 13:00:00,83.69,83.72,83.69,83.72,5300.0,33.2757,33.2876,33.2757,33.2876,5300.0
2009-09-11 13:05:00,83.72,83.73,83.7,83.7,3900.0,33.2876,33.2916,33.2796,33.2796,3900.0
2009-09-11 13:10:00,83.7,83.73,83.7,83.72,5500.0,33.2796,33.2916,33.2796,33.2876,5500.0
2009-09-11 13:15:00,83.72,83.73,83.7,83.73,1900.0,33.2876,33.2916,33.2796,33.2916,1900.0
2009-09-11 13:20:00,83.72,83.79,83.7,83.75,13500.0,33.2876,33.3154,33.2796,33.2995,13500.0
2009-09-11 13:25:00,83.74,83.82,83.73,83.79,28900.0,33.2955,33.3273,33.2916,33.3154,28900.0
2009-09-11 13:30:00,83.81,83.81,83.8,83.8,2200.0,33.3234,33.3234,33.3194,33.3194,2200.0
2009-09-11 13:35:00,83.8,83.8,83.77,83.79,2100.0,33.3194,33.3194,33.3075,33.3154,2100.0
2009-09-11 13:40:00,83.77,83.77,83.67,83.67,3600.0,33.3075,33.3075,33.2677,33.2677,3600.0
2009-09-11 13:45:00,83.7,83.72,83.7,83.72,2300.0,33.2796,33.2876,33.2796,33.2876,2300.0
2009-09-11 13:50:00,83.72,83.79,83.71,83.75,10400.0,33.2876,33.3154,33.2836,33.2995,10400.0
2009-09-11 13:55:00,83.8,83.8,83.75,83.75,2100.0,33.3194,33.3194,33.2995,33.2995,2100.0
2009-09-11 14:00:00,83.76,83.78,83.65,83.74,10700.0,33.3035,33.3114,33.2598,33.2955,10700.0
2009-09-11 14:05:00,83.74,83.74,83.7,83.7,1700.0,33.2955,33.2955,33.2796,33.2796,1700.0
2009-09-11 14:10:00,83.69,83.69,83.66,83.68,800.0,33.2757,33.2757,33.2637,33.2717,800.0
2009-09-11 14:15:00,83.66,83.68,83.66,83.68,500.0,33.2637,33.2717,33.2637,33.2717,500.0
2009-09-11 14:20:00,83.66,83.69,83.66,83.67,3400.0,33.2637,33.2757,33.2637,33.2677,3400.0
2009-09-11 14:25:00,83.66,83.69,83.66,83.69,2100.0,33.2637,33.2757,33.2637,33.2757,2100.0
2009-09-11 14:30:00,83.69,83.79,83.68,83.72,12200.0,33.2757,33.3154,33.2717,33.2876,12200.0
2009-09-11 14:35:00,83.72,83.74,83.7,83.73,7700.0,33.2876,33.2955,33.2796,33.2916,7700.0
2009-09-11 14:40:00,83.7,83.73,83.7,83.71,3100.0,33.2796,33.2916,33.2796,33.2836,3100.0
2009-09-11 14:45:00,83.7,83.74,83.7,83.73,3300.0,33.2796,33.2955,33.2796,33.2916,3300.0
2009-09-11 14:50:00,83.74,83.74,83.7,83.74,6900.0,33.2955,33.2955,33.2796,33.2955,6900.0
2009-09-11 14:55:00,83.8,83.87,83.8,83.87,10400.0,33.3194,33.3472,33.3194,33.3472,10400.0
2009-09-11 15:00:00,83.86,83.87,83.8,83.86,9600.0,33.3432,33.3472,33.3194,33.3432,9600.0
2009-09-11 15:05:00,83.86,83.86,83.74,83.76,21500.0,33.3432,33.3432,33.2955,33.3035,21500.0
2009-09-11 15:10:00,83.78,83.86,83.76,83.85,7100.0,33.3114,33.3432,33.3035,33.3393,7100.0
2009-09-11 15:15:00,83.83,83.93,83.83,83.93,4900.0,33.3313,33.3711,33.3313,33.3711,4900.0
2009-09-11 15:20:00,83.93,83.94,83.88,83.94,5500.0,33.3711,33.3751,33.3512,33.3751,5500.0
2009-09-11 15:25:00,83.94,83.95,83.92,83.93,4800.0,33.3751,33.379,33.3671,33.3711,4800.0
2009-09-11 15:30:00,83.95,83.95,83.92,83.92,4500.0,33.379,33.379,33.3671,33.3671,4500.0
2009-09-11 15:35:00,83.92,84.12,83.92,84.06,22100.0,33.3671,33.4466,33.3671,33.4228,22100.0
2009-09-11 15:40:00,84.06,84.1,84.0,84.03,8600.0,33.4228,33.4387,33.3989,33.4108,8600.0
2009-09-11 15:45:00,84.04,84.1,84.0,84.05,6100.0,33.4148,33.4387,33.3989,33.4188,6100.0
2009-09-11 15:50:00,84.05,84.11,84.0,84.01,7700.0,33.4188,33.4426,33.3989,33.4029,7700.0
2009-09-11 15:55:00,84.01,84.14,83.92,84.0,21800.0,33.4029,33.4546,33.3671,33.3989,21800.0
2009-09-14 09:30:00,84.07,84.11,83.87,83.92,13600.0,33.4267,33.4426,33.3472,33.3671,13600.0
2009-09-14 09:35:00,83.9,83.92,83.75,83.77,7300.0,33.3592,33.3671,33.2995,33.3075,7300.0
2009-09-14 09:40:00,83.85,83.85,83.73,83.73,62800.0,33.3393,33.3393,33.2916,33.2916,62800.0
2009-09-14 09:45:00,83.79,83.8,83.73,83.73,4300.0,33.3154,33.3194,33.2916,33.2916,4300.0
2009-09-14 09:50:00,83.74,83.79,83.68,83.68,6600.0,33.2955,33.3154,33.2717,33.2717,6600.0
2009-09-14 09:55:00,83.68,83.76,83.62,83.75,2500.0,33.2717,33.3035,33.2478,33.2995,2500.0
2009-09-14 10:00:00,83.77,83.77,83.65,83.66,2500.0,33.3075,33.3075,33.2598,33.2637,2500.0
2009-09-14 10:05:00,83.73,83.73,83.54,83.56,8700.0,33.2916,33.2916,33.216,33.224,8700.0
2009-09-14 10:10:00,83.59,83.61,83.58,83.58,3900.0,33.2359,33.2438,33.2319,33.2319,3900.0
2009-09-14 10:15:00,83.53,83.59,83.53,83.53,6000.0,33.212,33.2359,33.212,33.212,6000.0
2009-09-14 10:20:00,83.51,83.6,83.51,83.57,4000.0,33.2041,33.2399,33.2041,33.2279,4000.0
2009-09-14 10:25:00,83.58,83.66,83.55,83.59,5900.0,33.2319,33.2637,33.22,33.2359,5900.0
2009-09-14 10:30:00,83.64,83.71,83.58,83.7,4900.0,33.2558,33.2836,33.2319,33.2796,4900.0
2009-09-14 10:35:00,83.75,83.77,83.75,83.77,23900.0,33.2995,33.3075,33.2995,33.3075,23900.0
2009-09-14 10:40:00,83.77,83.83,83.74,83.83,9500.0,33.3075,33.3313,33.2955,33.3313,9500.0
2009-09-14 10:45:00,83.85,84.09,83.85,84.09,16900.0,33.3393,33.4347,33.3393,33.4347,16900.0
2009-09-14 10:50:00,84.05,84.12,84.05,84.1,3200.0,33.4188,33.4466,33.4188,33.4387,3200.0
2009-09-14 10:55:00,84.11,84.11,84.08,84.08,5700.0,33.4426,33.4426,33.4307,33.4307,5700.0
2009-09-14 11:00:00,84.15,84.15,84.11,84.14,8800.0,33.4586,33.4586,33.4426,33.4546,8800.0
2009-09-14 11:05:00,84.08,84.14,84.07,84.13,7900.0,33.4307,33.4546,33.4267,33.4506,7900.0
2009-09-14 11:10:00,84.13,84.13,84.07,84.1,2500.0,33.4506,33.4506,33.4267,33.4387,2500.0
2009-09-14 11:15:00,84.11,84.11,84.11,84.11,300.0,33.4426,33.4426,33.4426,33.4426,300.0
2009-09-14 11:20:00,84.13,84.13,83.93,83.93,3400.0,33.4506,33.4506,33.3711,33.3711,3400.0
2009-09-14 11:25:00,83.95,83.95,83.77,83.78,4100.0,33.379,33.379,33.3075,33.3114,4100.0
2009-09-14 11:30:00,83.96,83.96,83.96,83.96,100.0,33.383,33.383,33.383,33.383,100.0
2009-09-14 11:35:00,83.96,83.96,83.95,83.95,1300.0,33.383,33.383,33.379,33.379,1300.0
2009-09-14 11:40:00,83.95,83.95,83.95,83.95,1700.0,33.379,33.379,33.379,33.379,1700.0
2009-09-14 11:45:00,83.92,83.94,83.86,83.94,400.0,33.3671,33.3751,33.3432,33.3751,400.0
2009-09-14 11:50:00,83.91,83.91,83.86,83.88,3300.0,33.3631,33.3631,33.3432,33.3512,3300.0
2009-09-14 11:55:00,83.85,83.91,83.82,83.91,3500.0,33.3393,33.3631,33.3273,33.3631,3500.0
2009-09-14 12:00:00,83.85,83.89,83.85,83.89,1000.0,33.3393,33.3552,33.3393,33.3552,1000.0
2009-09-14 12:05:00,83.89,83.97,83.89,83.92,2200.0,33.3552,33.387,33.3552,33.3671,2200.0
2009-09-14 12:10:00,83.96,83.99,83.96,83.98,4000.0,33.383,33.3949,33.383,33.391,4000.0
2009-09-14 12:15:00,83.96,83.98,83.96,83.96,2900.0,33.383,33.391,33.383,33.383,2900.0
2009-09-14 12:20:00,83.95,83.95,83.87,83.87,800.0,33.379,33.379,33.3472,33.3472,800.0
2009-09-14 12:25:00,83.87,83.87,83.81,83.81,6800.0,33.3472,33.3472,33.3234,33.3234,6800.0
2009-09-14 12:30:00,83.85,83.85,83.79,83.79,1200.0,33.3393,33.3393,33.3154,33.3154,1200.0
2009-09-14 12:35:00,83.76,83.76,83.76,83.76,900.0,33.3035,33.3035,33.3035,33.3035,900.0
2009-09-14 12:40:00,83.76,83.81,83.76,83.81,2600.0,33.3035,33.3234,33.3035,33.3234,2600.0
2009-09-14 12:45:00,83.76,83.92,83.76,83.92,9700.0,33.3035,33.3671,33.3035,33.3671,9700.0
2009-09-14 12:50:00,83.88,83.92,83.88,83.92,500.0,33.3512,33.3671,33.3512,33.3671,500.0
2009-09-14 12:55:00,83.86,83.86,83.86,83.86,500.0,33.3432,33.3432,33.3432,33.3432,500.0
2009-09-14 13:00:00,83.86,83.9,83.86,83.9,500.0,33.3432,33.3592,33.3432,33.3592,500.0
2009-09-14 13:05:00,83.87,83.89,83.85,83.89,2100.0,33.3472,33.3552,33.3393,33.3552,2100.0
2009-09-14 13:10:00,83.89,83.89,83.87,83.87,1300.0,33.3552,33.3552,33.3472,33.3472,1300.0
2009-09-14 13:15:00,83.89,83.89,83.85,83.86,17700.0,33.3552,33.3552,33.3393,33.3432,17700.0
2009-09-14 13:20:00,83.92,83.92,83.92,83.92,100.0,33.3671,33.3671,33.3671,33.3671,100.0
2009-09-14 13:25:00,83.9,83.9,83.9,83.9,200.0,33.3592,33.3592,33.3592,33.3592,200.0
2009-09-14 13:30:00,83.91,83.91,83.89,83.91,400.0,33.3631,33.3631,33.3552,33.3631,400.0
2009-09-14 13:35:00,83.91,83.96,83.91,83.94,1400.0,33.3631,33.383,33.3631,33.3751,1400.0
2009-09-14 13:40:00,83.96,84.02,83.93,83.97,4800.0,33.383,33.4069,33.3711,33.387,4800.0
2009-09-14 13:45:00,83.97,83.97,83.89,83.96,4100.0,33.387,33.387,33.3552,33.383,4100.0
2009-09-14 13:50:00,83.96,83.98,83.96,83.98,900.0,33.383,33.391,33.383,33.391,900.0
2009-09-14 13:55:00,83.97,83.98,83.97,83.98,1200.0,33.387,33.391,33.387,33.391,1200.0
2009-09-14 14:00:00,83.95,84.0,83.94,83.99,2100.0,33.379,33.3989,33.3751,33.3949,2100.0
2009-09-14 14:05:00,83.99,83.99,83.96,83.99,2900.0,33.3949,33.3949,33.383,33.3949,2900.0
2009-09-14 14:10:00,83.96,83.99,83.95,83.95,800.0,33.383,33.3949,33.379,33.379,800.0
2009-09-14 14:15:00,83.99,83.99,83.98,83.98,1500.0,33.3949,33.3949,33.391,33.391,1500.0
2009-09-14 14:20:00,83.99,84.0,83.93,84.0,4600.0,33.3949,33.3989,33.3711,33.3989,4600.0
2009-09-14 14:25:00,84.0,84.0,83.89,83.98,15300.0,33.3989,33.3989,33.3552,33.391,15300.0
2009-09-14 14:30:00,84.0,84.04,83.99,84.0,8300.0,33.3989,33.4148,33.3949,33.3989,8300.0
2009-09-14 14:35:00,84.0,84.0,83.99,83.99,6500.0,33.3989,33.3989,33.3949,33.3949,6500.0
2009-09-14 14:40:00,84.0,84.04,83.99,84.04,2600.0,33.3989,33.4148,33.3949,33.4148,2600.0
2009-09-14 14:45:00,84.05,84.05,83.99,83.99,3600.0,33.4188,33.4188,33.3949,33.3949,3600.0
2009-09-14 14:50:00,84.03,84.04,83.99,83.99,1900.0,33.4108,33.4148,33.3949,33.3949,1900.0
2009-09-14 14:55:00,83.98,84.0,83.93,83.93,4100.0,33.391,33.3989,33.3711,33.3711,4100.0
2009-09-14 15:00:00,83.98,84.02,83.98,84.02,3000.0,33.391,33.4069,33.391,33.4069,3000.0
2009-09-14 15:05:00,84.01,84.05,84.0,84.03,2500.0,33.4029,33.4188,33.3989,33.4108,2500.0
2009-09-14 15:10:00,84.06,84.08,84.0,84.0,26500.0,33.4228,33.4307,33.3989,33.3989,26500.0
2009-09-14 15:15:00,84.0,84.1,83.98,84.05,4800.0,33.3989,33.4387,33.391,33.4188,4800.0
2009-09-14 15:20:00,84.09,84.1,84.03,84.08,7200.0,33.4347,33.4387,33.4108,33.4307,7200.0
2009-09-14 15:25:00,84.07,84.07,84.03,84.03,2100.0,33.4267,33.4267,33.4108,33.4108,2100.0
2009-09-14 15:30:00,84.05,84.08,84.03,84.05,14400.0,33.4188,33.4307,33.4108,33.4188,14400.0
2009-09-14 15:35:00,84.06,84.1,84.05,84.06,1000.0,33.4228,33.4387,33.4188,33.4228,1000.0
2009-09-14 15:40:00,84.07,84.1,84.05,84.09,1600.0,33.4267,33.4387,33.4188,33.4347,1600.0
2009-09-14 15:45:00,84.09,84.11,84.05,84.1,8900.0,33.4347,33.4426,33.4188,33.4387,8900.0
2009-09-14 15:50:00,84.11,84.14,84.0,84.0,10500.0,33.4426,33.4546,33.3989,33.3989,10500.0
2009-09-14 15:55:00,84.02,84.1,83.96,84.09,54200.0,33.4069,33.4387,33.383,33.4347,54200.0
2009-09-15 09:30:00,84.37,84.58,84.25,84.5,45800.0,33.546,33.6295,33.4983,33.5977,45800.0
2009-09-15 09:35:00,84.5,84.64,84.49,84.64,27400.0,33.5977,33.6534,33.5937,33.6534,27400.0
2009-09-15 09:40:00,84.59,84.7,84.59,84.7,51700.0,33.6335,33.6772,33.6335,33.6772,51700.0
2009-09-15 09:45:00,84.7,84.72,84.65,84.67,7200.0,33.6772,33.6852,33.6574,33.6653,7200.0
2009-09-15 09:50:00,84.72,84.72,84.43,84.44,17900.0,33.6852,33.6852,33.5699,33.5739,17900.0
2009-09-15 09:55:00,84.43,84.49,84.31,84.43,9900.0,33.5699,33.5937,33.5222,33.5699,9900.0
2009-09-15 10:00:00,84.4,84.46,84.37,84.41,3600.0,33.558,33.5818,33.546,33.5619,3600.0
2009-09-15 10:05:00,84.37,84.42,84.22,84.32,10800.0,33.546,33.5659,33.4864,33.5261,10800.0
2009-09-15 10:10:00,84.26,84.26,84.17,84.17,1700.0,33.5023,33.5023,33.4665,33.4665,1700.0
2009-09-15 10:15:00,84.23,84.35,84.15,84.23,8400.0,33.4904,33.5381,33.4586,33.4904,8400.0
2009-09-15 10:20:00,84.29,84.3,84.23,84.27,2100.0,33.5142,33.5182,33.4904,33.5063,2100.0
2009-09-15 10:25:00,84.27,84.27,84.16,84.2,7000.0,33.5063,33.5063,33.4625,33.4784,7000.0
2009-09-15 10:30:00,84.2,84.2,84.12,84.18,18700.0,33.4784,33.4784,33.4466,33.4705,18700.0
2009-09-15 10:35:00,84.17,84.25,84.17,84.22,12300.0,33.4665,33.4983,33.4665,33.4864,12300.0
2009-09-15 10:40:00,84.25,84.34,84.23,84.28,5600.0,33.4983,33.5341,33.4904,33.5102,5600.0
2009-09-15 10:45:00,84.34,84.43,84.29,84.43,11200.0,33.5341,33.5699,33.5142,33.5699,11200.0
2009-09-15 10:50:00,84.43,84.49,84.37,84.39,8300.0,33.5699,33.5937,33.546,33.554,8300.0
2009-09-15 10:55:00,84.46,84.49,84.36,84.48,17500.0,33.5818,33.5937,33.5421,33.5898,17500.0
2009-09-15 11:00:00,84.48,84.48,84.35,84.35,4000.0,33.5898,33.5898,33.5381,33.5381,4000.0
2009-09-15 11:05:00,84.38,84.47,84.38,84.41,5200.0,33.55,33.5858,33.55,33.5619,5200.0
2009-09-15 11:10:00,84.41,84.48,84.39,84.48,5400.0,33.5619,33.5898,33.554,33.5898,5400.0
2009-09-15 11:15:00,84.49,84.49,84.43,84.45,5500.0,33.5937,33.5937,33.5699,33.5778,5500.0
2009-09-15 11:20:00,84.46,84.58,84.46,84.49,10200.0,33.5818,33.6295,33.5818,33.5937,10200.0
2009-09-15 11:25:00,84.5,84.6,84.48,84.48,4200.0,33.5977,33.6375,33.5898,33.5898,4200.0
2009-09-15 11:30:00,84.48,84.5,84.45,84.5,3500.0,33.5898,33.5977,33.5778,33.5977,3500.0
2009-09-15 11:35:00,84.47,84.5,84.4,84.45,96100.0,33.5858,33.5977,33.558,33.5778,96100.0
2009-09-15 11:40:00,84.45,84.45,84.38,84.42,59700.0,33.5778,33.5778,33.55,33.5659,59700.0
2009-09-15 11:45:00,84.4,84.45,84.4,84.41,3600.0,33.558,33.5778,33.558,33.5619,3600.0
2009-09-15 11:50:00,84.41,84.41,84.35,84.35,5000.0,33.5619,33.5619,33.5381,33.5381,5000.0
2009-09-15 11:55:00,84.35,84.4,84.35,84.35,3700.0,33.5381,33.558,33.5381,33.5381,3700.0
2009-09-15 12:00:00,84.39,84.45,84.35,84.36,120200.0,33.554,33.5778,33.5381,33.5421,120200.0
2009-09-15 12:05:00,84.37,84.42,84.36,84.42,90200.0,33.546,33.5659,33.5421,33.5659,90200.0
2009-09-15 12:10:00,84.37,84.41,84.37,84.41,3800.0,33.546,33.5619,33.546,33.5619,3800.0
2009-09-15 12:15:00,84.42,84.42,84.38,84.42,6400.0,33.5659,33.5659,33.55,33.5659,6400.0
2009-09-15 12:20:00,84.4,84.42,84.4,84.42,3900.0,33.558,33.5659,33.558,33.5659,3900.0
2009-09-15 12:25:00,84.4,84.45,84.4,84.43,8000.0,33.558,33.5778,33.558,33.5699,8000.0
2009-09-15 12:30:00,84.45,84.45,84.35,84.41,79700.0,33.5778,33.5778,33.5381,33.5619,79700.0
2009-09-15 12:35:00,84.4,84.43,84.38,84.42,8700.0,33.558,33.5699,33.55,33.5659,8700.0
2009-09-15 12:40:00,84.38,84.45,84.38,84.42,4400.0,33.55,33.5778,33.55,33.5659,4400.0
2009-09-15 12:45:00,84.42,84.45,84.4,84.41,3000.0,33.5659,33.5778,33.558,33.5619,3000.0
2009-09-15 12:50:00,84.44,84.45,84.41,84.41,3200.0,33.5739,33.5778,33.5619,33.5619,3200.0
2009-09-15 12:55:00,84.4,84.45,84.4,84.42,8700.0,33.558,33.5778,33.558,33.5659,8700.0
2009-09-15 13:00:00,84.44,84.49,84.38,84.44,15600.0,33.5739,33.5937,33.55,33.5739,15600.0
2009-09-15 13:05:00,84.39,84.45,84.39,84.44,3800.0,33.554,33.5778,33.554,33.5739,3800.0
2009-09-15 13:10:00,84.45,84.48,84.4,84.43,6000.0,33.5778,33.5898,33.558,33.5699,6000.0
2009-09-15 13:15:00,84.43,84.45,84.42,84.44,3600.0,33.5699,33.5778,33.5659,33.5739,3600.0
2009-09-15 13:20:00,84.45,84.49,84.44,84.45,3500.0,33.5778,33.5937,33.5739,33.5778,3500.0
2009-09-15 13:25:00,84.43,84.47,84.41,84.41,3300.0,33.5699,33.5858,33.5619,33.5619,3300.0
2009-09-15 13:30:00,84.45,84.48,84.35,84.43,79800.0,33.5778,33.5898,33.5381,33.5699,79800.0
2009-09-15 13:35:00,84.47,84.49,84.41,84.48,6100.0,33.5858,33.5937,33.5619,33.5898,6100.0
2009-09-15 13:40:00,84.44,84.57,84.44,84.48,12900.0,33.5739,33.6255,33.5739,33.5898,12900.0
2009-09-15 13:45:00,84.45,84.48,84.42,84.42,2400.0,33.5778,33.5898,33.5659,33.5659,2400.0
2009-09-15 13:50:00,84.43,84.5,84.41,84.45,5900.0,33.5699,33.5977,33.5619,33.5778,5900.0
2009-09-15 13:55:00,84.5,84.52,84.43,84.49,13700.0,33.5977,33.6057,33.5699,33.5937,13700.0
2009-09-15 14:00:00,84.49,84.5,84.38,84.48,68200.0,33.5937,33.5977,33.55,33.5898,68200.0
2009-09-15 14:05:00,84.45,84.51,84.44,84.44,7600.0,33.5778,33.6017,33.5739,33.5739,7600.0
2009-09-15 14:10:00,84.44,84.5,84.43,84.45,4000.0,33.5739,33.5977,33.5699,33.5778,4000.0
2009-09-15 14:15:00,84.49,84.49,84.44,84.46,3500.0,33.5937,33.5937,33.5739,33.5818,3500.0
2009-09-15 14:20:00,84.48,84.5,84.44,84.49,2800.0,33.5898,33.5977,33.5739,33.5937,2800.0
2009-09-15 14:25:00,84.5,84.5,84.45,84.45,4200.0,33.5977,33.5977,33.5778,33.5778,4200.0
2009-09-15 14:30:00,84.45,84.5,84.45,84.45,18200.0,33.5778,33.5977,33.5778,33.5778,18200.0
2009-09-15 14:35:00,84.45,84.46,84.43,84.46,10200.0,33.5778,33.5818,33.5699,33.5818,10200.0
2009-09-15 14:40:00,84.43,84.46,84.43,84.46,8500.0,33.5699,33.5818,33.5699,33.5818,8500.0
2009-09-15 14:45:00,84.46,84.46,84.43,84.44,4600.0,33.5818,33.5818,33.5699,33.5739,4600.0
2009-09-15 14:50:00,84.43,84.45,84.43,84.43,2800.0,33.5699,33.5778,33.5699,33.5699,2800.0
2009-09-15 14:55:00,84.45,84.46,84.43,84.46,9100.0,33.5778,33.5818,33.5699,33.5818,9100.0
2009-09-15 15:00:00,84.45,84.46,84.45,84.45,6800.0,33.5778,33.5818,33.5778,33.5778,6800.0
2009-09-15 15:05:00,84.44,84.5,84.43,84.5,16700.0,33.5739,33.5977,33.5699,33.5977,16700.0
2009-09-15 15:10:00,84.5,84.54,84.5,84.52,12700.0,33.5977,33.6136,33.5977,33.6057,12700.0
2009-09-15 15:15:00,84.5,84.52,84.5,84.5,2900.0,33.5977,33.6057,33.5977,33.5977,2900.0
2009-09-15 15:20:00,84.52,84.6,84.48,84.48,23000.0,33.6057,33.6375,33.5898,33.5898,23000.0
2009-09-15 15:25:00,84.51,84.51,84.45,84.49,10400.0,33.6017,33.6017,33.5778,33.5937,10400.0
2009-09-15 15:30:00,84.53,84.53,84.48,84.5,6300.0,33.6096,33.6096,33.5898,33.5977,6300.0
2009-09-15 15:35:00,84.53,84.53,84.5,84.52,5500.0,33.6096,33.6096,33.5977,33.6057,5500.0
2009-09-15 15:40:00,84.53,84.58,84.5,84.58,12000.0,33.6096,33.6295,33.5977,33.6295,12000.0
2009-09-15 15:45:00,84.55,84.6,84.52,84.6,14900.0,33.6176,33.6375,33.6057,33.6375,14900.0
2009-09-15 15:50:00,84.6,84.6,84.58,84.59,14800.0,33.6375,33.6375,33.6295,33.6335,14800.0
2009-09-15 15:55:00,84.58,84.7,84.58,84.67,18100.0,33.6295,33.6772,33.6295,33.6653,18100.0
2009-09-16 09:30:00,85.32,85.4,85.05,85.2,13900.0,33.9238,33.9556,33.8164,33.876,13900.0
2009-09-16 09:35:00,85.35,85.4,85.24,85.34,13100.0,33.9357,33.9556,33.8919,33.9317,13100.0
2009-09-16 09:40:00,85.34,85.37,85.25,85.32,10400.0,33.9317,33.9436,33.8959,33.9238,10400.0
2009-09-16 09:45:00,85.27,85.32,85.21,85.29,13900.0,33.9039,33.9238,33.88,33.9118,13900.0
2009-09-16 09:50:00,85.29,85.36,85.25,85.25,8300.0,33.9118,33.9397,33.8959,33.8959,8300.0
2009-09-16 09:55:00,85.25,85.32,85.25,85.25,5000.0,33.8959,33.9238,33.8959,33.8959,5000.0
2009-09-16 10:00:00,85.3,85.3,85.23,85.24,11300.0,33.9158,33.9158,33.888,33.8919,11300.0
2009-09-16 10:05:00,85.19,85.3,85.19,85.26,6100.0,33.8721,33.9158,33.8721,33.8999,6100.0
2009-09-16 10:10:00,85.28,85.3,85.27,85.28,5700.0,33.9078,33.9158,33.9039,33.9078,5700.0
2009-09-16 10:15:00,85.31,85.31,85.25,85.31,2700.0,33.9198,33.9198,33.8959,33.9198,2700.0
2009-09-16 10:20:00,85.29,85.3,85.25,85.26,4900.0,33.9118,33.9158,33.8959,33.8999,4900.0
2009-09-16 10:25:00,85.26,85.29,85.26,85.26,2200.0,33.8999,33.9118,33.8999,33.8999,2200.0
2009-09-16 10:30:00,85.29,85.29,85.28,85.28,700.0,33.9118,33.9118,33.9078,33.9078,700.0
2009-09-16 10:35:00,85.29,85.3,85.24,85.29,27200.0,33.9118,33.9158,33.8919,33.9118,27200.0
2009-09-16 10:40:00,85.29,85.3,85.27,85.29,3700.0,33.9118,33.9158,33.9039,33.9118,3700.0
2009-09-16 10:45:00,85.29,85.3,85.29,85.29,4100.0,33.9118,33.9158,33.9118,33.9118,4100.0
2009-09-16 10:50:00,85.29,85.34,85.28,85.34,7600.0,33.9118,33.9317,33.9078,33.9317,7600.0
2009-09-16 10:55:00,85.34,85.34,85.34,85.34,0.0,33.9317,33.9317,33.9317,33.9317,0.0
2009-09-16 11:00:00,85.35,85.35,85.35,85.35,300.0,33.9357,33.9357,33.9357,33.9357,300.0
2009-09-16 11:05:00,85.35,85.36,85.33,85.36,5000.0,33.9357,33.9397,33.9277,33.9397,5000.0
2009-09-16 11:10:00,85.35,85.51,85.35,85.51,22400.0,33.9357,33.9993,33.9357,33.9993,22400.0
2009-09-16 11:15:00,85.53,85.75,85.53,85.67,23800.0,34.0073,34.0947,34.0073,34.0629,23800.0
2009-09-16 11:20:00,85.62,85.69,85.57,85.62,7800.0,34.043,34.0709,34.0232,34.043,7800.0
2009-09-16 11:25:00,85.61,85.63,85.59,85.63,7300.0,34.0391,34.047,34.0311,34.047,7300.0
2009-09-16 11:30:00,85.65,85.69,85.63,85.67,6100.0,34.055,34.0709,34.047,34.0629,6100.0
2009-09-16 11:35:00,85.65,85.68,85.6,85.68,4700.0,34.055,34.0669,34.0351,34.0669,4700.0
2009-09-16 11:40:00,85.68,85.73,85.68,85.72,39900.0,34.0669,34.0868,34.0669,34.0828,39900.0
2009-09-16 11:45:00,85.73,85.74,85.7,85.73,16900.0,34.0868,34.0907,34.0748,34.0868,16900.0
2009-09-16 11:50:00,85.68,85.73,85.67,85.73,5500.0,34.0669,34.0868,34.0629,34.0868,5500.0
2009-09-16 11:55:00,85.68,85.73,85.66,85.7,5700.0,34.0669,34.0868,34.0589,34.0748,5700.0
2009-09-16 12:00:00,85.69,85.73,85.68,85.72,7000.0,34.0709,34.0868,34.0669,34.0828,7000.0
2009-09-16 12:05:00,85.72,85.72,85.71,85.72,3600.0,34.0828,34.0828,34.0788,34.0828,3600.0
2009-09-16 12:10:00,85.72,85.74,85.71,85.72,5500.0,34.0828,34.0907,34.0788,34.0828,5500.0
2009-09-16 12:15:00,85.71,85.72,85.71,85.71,2500.0,34.0788,34.0828,34.0788,34.0788,2500.0
2009-09-16 12:20:00,85.72,85.78,85.71,85.71,14100.0,34.0828,34.1067,34.0788,34.0788,14100.0
2009-09-16 12:25:00,85.73,85.74,85.71,85.74,5100.0,34.0868,34.0907,34.0788,34.0907,5100.0
2009-09-16 12:30:00,85.73,85.77,85.73,85.77,4700.0,34.0868,34.1027,34.0868,34.1027,4700.0
2009-09-16 12:35:00,85.75,85.8,85.72,85.78,3400.0,34.0947,34.1146,34.0828,34.1067,3400.0
2009-09-16 12:40:00,85.75,85.8,85.75,85.76,6700.0,34.0947,34.1146,34.0947,34.0987,6700.0
2009-09-16 12:45:00,85.76,85.8,85.74,85.8,1900.0,34.0987,34.1146,34.0907,34.1146,1900.0
2009-09-16 12:50:00,85.79,85.79,85.74,85.79,7900.0,34.1106,34.1106,34.0907,34.1106,7900.0
2009-09-16 12:55:00,85.79,85.79,85.73,85.73,1300.0,34.1106,34.1106,34.0868,34.0868,1300.0
2009-09-16 13:00:00,85.78,85.78,85.58,85.67,360400.0,34.1067,34.1067,34.0271,34.0629,360400.0
2009-09-16 13:05:00,85.67,85.67,85.62,85.67,3700.0,34.0629,34.0629,34.043,34.0629,3700.0
2009-09-16 13:10:00,85.67,85.7,85.67,85.7,1100.0,34.0629,34.0748,34.0629,34.0748,1100.0
2009-09-16 13:15:00,85.7,85.72,85.66,85.71,3000.0,34.0748,34.0828,34.0589,34.0788,3000.0
2009-09-16 13:20:00,85.69,85.72,85.66,85.67,3900.0,34.0709,34.0828,34.0589,34.0629,3900.0
2009-09-16 13:25:00,85.71,85.72,85.67,85.71,3000.0,34.0788,34.0828,34.0629,34.0788,3000.0
2009-09-16 13:30:00,85.69,85.72,85.67,85.69,14200.0,34.0709,34.0828,34.0629,34.0709,14200.0
2009-09-16 13:35:00,85.71,85.72,85.66,85.72,13300.0,34.0788,34.0828,34.0589,34.0828,13300.0
2009-09-16 13:40:00,85.71,85.75,85.68,85.74,26100.0,34.0788,34.0947,34.0669,34.0907,26100.0
2009-09-16 13:45:00,85.74,85.75,85.7,85.72,4900.0,34.0907,34.0947,34.0748,34.0828,4900.0
2009-09-16 13:50:00,85.71,85.74,85.71,85.73,4200.0,34.0788,34.0907,34.0788,34.0868,4200.0
2009-09-16 13:55:00,85.74,85.74,85.69,85.7,2100.0,34.0907,34.0907,34.0709,34.0748,2100.0
2009-09-16 14:00:00,85.7,85.75,85.61,85.61,8400.0,34.0748,34.0947,34.0391,34.0391,8400.0
2009-09-16 14:05:00,85.62,85.64,85.6,85.62,1900.0,34.043,34.051,34.0351,34.043,1900.0
2009-09-16 14:10:00,85.62,85.69,85.6,85.68,6600.0,34.043,34.0709,34.0351,34.0669,6600.0
2009-09-16 14:15:00,85.68,85.68,85.67,85.68,4000.0,34.0669,34.0669,34.0629,34.0669,4000.0
2009-09-16 14:20:00,85.68,85.69,85.65,85.67,5300.0,34.0669,34.0709,34.055,34.0629,5300.0
2009-09-16 14:25:00,85.67,85.67,85.61,85.61,3400.0,34.0629,34.0629,34.0391,34.0391,3400.0
2009-09-16 14:30:00,85.66,85.67,85.65,85.65,10600.0,34.0589,34.0629,34.055,34.055,10600.0
2009-09-16 14:35:00,85.65,85.67,85.65,85.67,4100.0,34.055,34.0629,34.055,34.0629,4100.0
2009-09-16 14:40:00,85.67,85.69,85.66,85.68,5300.0,34.0629,34.0709,34.0589,34.0669,5300.0
2009-09-16 14:45:00,85.68,85.68,85.64,85.64,9900.0,34.0669,34.0669,34.051,34.051,9900.0
2009-09-16 14:50:00,85.68,85.75,85.63,85.67,26600.0,34.0669,34.0947,34.047,34.0629,26600.0
2009-09-16 14:55:00,85.66,85.68,85.66,85.68,2300.0,34.0589,34.0669,34.0589,34.0669,2300.0
2009-09-16 15:00:00,85.68,85.68,85.62,85.64,6900.0,34.0669,34.0669,34.043,34.051,6900.0
2009-09-16 15:05:00,85.64,85.67,85.64,85.65,1900.0,34.051,34.0629,34.051,34.055,1900.0
2009-09-16 15:10:00,85.65,85.68,85.64,85.65,8600.0,34.055,34.0669,34.051,34.055,8600.0
2009-09-16 15:15:00,85.65,85.65,85.62,85.64,9000.0,34.055,34.055,34.043,34.051,9000.0
2009-09-16 15:20:00,85.65,85.68,85.64,85.66,2900.0,34.055,34.0669,34.051,34.0589,2900.0
2009-09-16 15:25:00,85.67,85.67,85.62,85.62,6000.0,34.0629,34.0629,34.043,34.043,6000.0
2009-09-16 15:30:00,85.61,85.64,85.56,85.64,44700.0,34.0391,34.051,34.0192,34.051,44700.0
2009-09-16 15:35:00,85.61,85.7,85.61,85.7,19000.0,34.0391,34.0748,34.0391,34.0748,19000.0
2009-09-16 15:40:00,85.69,85.72,85.67,85.72,8700.0,34.0709,34.0828,34.0629,34.0828,8700.0
2009-09-16 15:45:00,85.7,85.73,85.68,85.73,41000.0,34.0748,34.0868,34.0669,34.0868,41000.0
2009-09-16 15:50:00,85.73,85.82,85.72,85.76,18300.0,34.0868,34.1226,34.0828,34.0987,18300.0
2009-09-16 15:55:00,85.73,85.79,85.65,85.79,27800.0,34.0868,34.1106,34.055,34.1106,27800.0
2009-09-17 09:30:00,85.79,85.85,85.7,85.78,21700.0,34.1106,34.1345,34.0748,34.1067,21700.0
2009-09-17 09:35:00,85.72,85.85,85.6,85.85,6900.0,34.0828,34.1345,34.0351,34.1345,6900.0
2009-09-17 09:40:00,85.85,85.85,85.74,85.76,10300.0,34.1345,34.1345,34.0907,34.0987,10300.0
2009-09-17 09:45:00,85.82,85.82,85.7,85.71,4900.0,34.1226,34.1226,34.0748,34.0788,4900.0
2009-09-17 09:50:00,85.72,85.84,85.72,85.73,4300.0,34.0828,34.1305,34.0828,34.0868,4300.0
2009-09-17 09:55:00,85.73,85.77,85.73,85.77,2700.0,34.0868,34.1027,34.0868,34.1027,2700.0
2009-09-17 10:00:00,85.77,85.85,85.72,85.72,5400.0,34.1027,34.1345,34.0828,34.0828,5400.0
2009-09-17 10:05:00,85.74,85.9,85.72,85.78,1100.0,34.0907,34.1544,34.0828,34.1067,1100.0
2009-09-17 10:10:00,85.74,85.81,85.74,85.8,2800.0,34.0907,34.1186,34.0907,34.1146,2800.0
2009-09-17 10:15:00,85.8,85.85,85.79,85.82,8000.0,34.1146,34.1345,34.1106,34.1226,8000.0
2009-09-17 10:20:00,85.78,85.82,85.6,85.63,16400.0,34.1067,34.1226,34.0351,34.047,16400.0
2009-09-17 10:25:00,85.6,85.65,85.33,85.5,23700.0,34.0351,34.055,33.9277,33.9953,23700.0
2009-09-17 10:30:00,85.48,85.5,85.48,85.5,2500.0,33.9874,33.9953,33.9874,33.9953,2500.0
2009-09-17 10:35:00,85.5,85.7,85.5,85.66,10300.0,33.9953,34.0748,33.9953,34.0589,10300.0
2009-09-17 10:40:00,85.68,85.68,85.6,85.64,1100.0,34.0669,34.0669,34.0351,34.051,1100.0
2009-09-17 10:45:00,85.61,85.68,85.6,85.68,1400.0,34.0391,34.0669,34.0351,34.0669,1400.0
2009-09-17 10:50:00,85.66,85.7,85.65,85.69,3300.0,34.0589,34.0748,34.055,34.0709,3300.0
2009-09-17 10:55:00,85.66,85.7,85.66,85.7,7500.0,34.0589,34.0748,34.0589,34.0748,7500.0
2009-09-17 11:00:00,85.7,85.7,85.65,85.69,1600.0,34.0748,34.0748,34.055,34.0709,1600.0
2009-09-17 11:05:00,85.69,85.7,85.65,85.7,2000.0,34.0709,34.0748,34.055,34.0748,2000.0
2009-09-17 11:10:00,85.68,85.7,85.66,85.66,2600.0,34.0669,34.0748,34.0589,34.0589,2600.0
2009-09-17 11:15:00,85.66,85.67,85.64,85.67,1200.0,34.0589,34.0629,34.051,34.0629,1200.0
2009-09-17 11:20:00,85.67,85.7,85.62,85.62,1100.0,34.0629,34.0748,34.043,34.043,1100.0
2009-09-17 11:25:00,85.62,85.69,85.62,85.69,2800.0,34.043,34.0709,34.043,34.0709,2800.0
2009-09-17 11:30:00,85.7,85.71,85.7,85.71,2000.0,34.0748,34.0788,34.0748,34.0788,2000.0
2009-09-17 11:35:00,85.72,85.81,85.69,85.81,13600.0,34.0828,34.1186,34.0709,34.1186,13600.0
2009-09-17 11:40:00,85.77,85.77,85.73,85.77,4900.0,34.1027,34.1027,34.0868,34.1027,4900.0
2009-09-17 11:45:00,85.77,85.77,85.64,85.76,11400.0,34.1027,34.1027,34.051,34.0987,11400.0
2009-09-17 11:50:00,85.7,85.76,85.69,85.7,2700.0,34.0748,34.0987,34.0709,34.0748,2700.0
2009-09-17 11:55:00,85.69,85.7,85.65,85.7,1700.0,34.0709,34.0748,34.055,34.0748,1700.0
2009-09-17 12:00:00,85.7,85.7,85.69,85.7,600.0,34.0748,34.0748,34.0709,34.0748,600.0
2009-09-17 12:05:00,85.7,85.75,85.7,85.74,2400.0,34.0748,34.0947,34.0748,34.0907,2400.0
2009-09-17 12:10:00,85.73,85.81,85.7,85.81,2100.0,34.0868,34.1186,34.0748,34.1186,2100.0
2009-09-17 12:15:00,85.72,85.81,85.71,85.76,3400.0,34.0828,34.1186,34.0788,34.0987,3400.0
2009-09-17 12:20:00,85.71,85.71,85.46,85.46,17900.0,34.0788,34.0788,33.9794,33.9794,17900.0
2009-09-17 12:25:00,85.41,85.49,85.36,85.47,8700.0,33.9595,33.9913,33.9397,33.9834,8700.0
2009-09-17 12:30:00,85.49,85.49,85.4,85.47,1300.0,33.9913,33.9913,33.9556,33.9834,1300.0
2009-09-17 12:35:00,85.48,85.5,85.4,85.47,2000.0,33.9874,33.9953,33.9556,33.9834,2000.0
2009-09-17 12:40:00,85.48,85.48,85.4,85.4,5500.0,33.9874,33.9874,33.9556,33.9556,5500.0
2009-09-17 12:45:00,85.4,85.4,85.3,85.3,24200.0,33.9556,33.9556,33.9158,33.9158,24200.0
2009-09-17 12:50:00,85.32,85.34,85.32,85.32,1700.0,33.9238,33.9317,33.9238,33.9238,1700.0
2009-09-17 12:55:00,85.34,85.34,85.22,85.26,7300.0,33.9317,33.9317,33.884,33.8999,7300.0
2009-09-17 13:00:00,85.25,85.29,85.16,85.25,8300.0,33.8959,33.9118,33.8601,33.8959,8300.0
2009-09-17 13:05:00,85.21,85.34,85.21,85.33,12300.0,33.88,33.9317,33.88,33.9277,12300.0
2009-09-17 13:10:00,85.33,85.35,85.26,85.28,3600.0,33.9277,33.9357,33.8999,33.9078,3600.0
2009-09-17 13:15:00,85.25,85.26,85.25,85.26,600.0,33.8959,33.8999,33.8959,33.8999,600.0
2009-09-17 13:20:00,85.25,85.26,85.22,85.22,1600.0,33.8959,33.8999,33.884,33.884,1600.0
2009-09-17 13:25:00,85.34,85.35,85.22,85.22,1900.0,33.9317,33.9357,33.884,33.884,1900.0
2009-09-17 13:30:00,85.21,85.35,85.21,85.35,3800.0,33.88,33.9357,33.88,33.9357,3800.0
2009-09-17 13:35:00,85.35,85.35,85.34,85.35,6800.0,33.9357,33.9357,33.9317,33.9357,6800.0
2009-09-17 13:40:00,85.34,85.35,85.31,85.35,700.0,33.9317,33.9357,33.9198,33.9357,700.0
2009-09-17 13:45:00,85.35,85.35,85.34,85.34,1700.0,33.9357,33.9357,33.9317,33.9317,1700.0
2009-09-17 13:50:00,85.35,85.35,85.34,85.35,2200.0,33.9357,33.9357,33.9317,33.9357,2200.0
2009-09-17 13:55:00,85.35,85.35,85.34,85.34,3800.0,33.9357,33.9357,33.9317,33.9317,3800.0
2009-09-17 14:00:00,85.31,85.36,85.31,85.35,4400.0,33.9198,33.9397,33.9198,33.9357,4400.0
2009-09-17 14:05:00,85.34,85.35,85.34,85.35,1300.0,33.9317,33.9357,33.9317,33.9357,1300.0
2009-09-17 14:10:00,85.35,85.35,85.34,85.35,1700.0,33.9357,33.9357,33.9317,33.9357,1700.0
2009-09-17 14:15:00,85.35,85.35,85.33,85.35,2700.0,33.9357,33.9357,33.9277,33.9357,2700.0
2009-09-17 14:20:00,85.35,85.35,85.34,85.35,2400.0,33.9357,33.9357,33.9317,33.9357,2400.0
2009-09-17 14:25:00,85.35,85.35,85.34,85.34,1700.0,33.9357,33.9357,33.9317,33.9317,1700.0
2009-09-17 14:30:00,85.35,85.35,85.35,85.35,4300.0,33.9357,33.9357,33.9357,33.9357,4300.0
2009-09-17 14:35:00,85.34,85.35,85.34,85.35,8000.0,33.9317,33.9357,33.9317,33.9357,8000.0
2009-09-17 14:40:00,85.34,85.35,85.34,85.35,10500.0,33.9317,33.9357,33.9317,33.9357,10500.0
2009-09-17 14:45:00,85.34,85.35,85.32,85.32,3000.0,33.9317,33.9357,33.9238,33.9238,3000.0
2009-09-17 14:50:00,85.34,85.35,85.33,85.35,3100.0,33.9317,33.9357,33.9277,33.9357,3100.0
2009-09-17 14:55:00,85.33,85.35,85.33,85.33,3000.0,33.9277,33.9357,33.9277,33.9277,3000.0
2009-09-17 15:00:00,85.31,85.34,85.3,85.34,3300.0,33.9198,33.9317,33.9158,33.9317,3300.0
2009-09-17 15:05:00,85.31,85.35,85.31,85.35,1100.0,33.9198,33.9357,33.9198,33.9357,1100.0
2009-09-17 15:10:00,85.35,85.46,85.33,85.46,12700.0,33.9357,33.9794,33.9277,33.9794,12700.0
2009-09-17 15:15:00,85.4,85.5,85.4,85.42,19600.0,33.9556,33.9953,33.9556,33.9635,19600.0
2009-09-17 15:20:00,85.42,85.5,85.42,85.43,41500.0,33.9635,33.9953,33.9635,33.9675,41500.0
2009-09-17 15:25:00,85.47,85.54,85.43,85.51,40400.0,33.9834,34.0112,33.9675,33.9993,40400.0
2009-09-17 15:30:00,85.52,85.55,85.49,85.54,18300.0,34.0033,34.0152,33.9913,34.0112,18300.0
2009-09-17 15:35:00,85.5,85.66,85.49,85.66,14400.0,33.9953,34.0589,33.9913,34.0589,14400.0
2009-09-17 15:40:00,85.65,85.67,85.5,85.66,3800.0,34.055,34.0629,33.9953,34.0589,3800.0
2009-09-17 15:45:00,85.67,85.73,85.65,85.65,2700.0,34.0629,34.0868,34.055,34.055,2700.0
2009-09-17 15:50:00,85.68,85.69,85.5,85.67,4500.0,34.0669,34.0709,33.9953,34.0629,4500.0
2009-09-17 15:55:00,85.67,85.92,85.61,85.92,15600.0,34.0629,34.1623,34.0391,34.1623,15600.0
2009-09-18 09:30:00,85.72,86.06,85.72,85.77,9100.0,34.0828,34.218,34.0828,34.1027,9100.0
2009-09-18 09:35:00,85.77,85.87,85.76,85.82,20800.0,34.1027,34.1424,34.0987,34.1226,20800.0
2009-09-18 09:40:00,85.83,85.83,85.58,85.58,5100.0,34.1265,34.1265,34.0271,34.0271,5100.0
2009-09-18 09:45:00,85.61,85.86,85.4,85.4,5400.0,34.0391,34.1385,33.9556,33.9556,5400.0
2009-09-18 09:50:00,85.4,85.54,85.33,85.47,5100.0,33.9556,34.0112,33.9277,33.9834,5100.0
2009-09-18 09:55:00,85.44,85.57,85.43,85.57,4100.0,33.9715,34.0232,33.9675,34.0232,4100.0
2009-09-18 10:00:00,85.52,85.6,85.5,85.5,16100.0,34.0033,34.0351,33.9953,33.9953,16100.0
2009-09-18 10:05:00,85.5,85.5,85.12,85.2,11200.0,33.9953,33.9953,33.8442,33.876,11200.0
2009-09-18 10:10:00,85.23,85.27,85.1,85.12,4100.0,33.888,33.9039,33.8363,33.8442,4100.0
2009-09-18 10:15:00,85.12,85.23,85.02,85.06,9800.0,33.8442,33.888,33.8045,33.8204,9800.0
2009-09-18 10:20:00,85.05,85.06,84.86,85.06,28700.0,33.8164,33.8204,33.7409,33.8204,28700.0
2009-09-18 10:25:00,84.94,85.05,84.9,85.05,8200.0,33.7727,33.8164,33.7568,33.8164,8200.0
2009-09-18 10:30:00,85.05,85.05,84.95,85.05,2400.0,33.8164,33.8164,33.7766,33.8164,2400.0
2009-09-18 10:35:00,85.05,85.11,84.97,85.07,12700.0,33.8164,33.8403,33.7846,33.8244,12700.0
2009-09-18 10:40:00,85.11,85.24,85.09,85.15,7700.0,33.8403,33.8919,33.8323,33.8562,7700.0
2009-09-18 10:45:00,85.09,85.19,85.06,85.19,8400.0,33.8323,33.8721,33.8204,33.8721,8400.0
2009-09-18 10:50:00,85.2,85.2,85.17,85.2,1400.0,33.876,33.876,33.8641,33.876,1400.0
2009-09-18 10:55:00,85.2,85.25,85.09,85.25,18300.0,33.876,33.8959,33.8323,33.8959,18300.0
2009-09-18 11:00:00,85.25,85.44,85.24,85.33,5100.0,33.8959,33.9715,33.8919,33.9277,5100.0
2009-09-18 11:05:00,85.35,85.5,85.35,85.5,2400.0,33.9357,33.9953,33.9357,33.9953,2400.0
2009-09-18 11:10:00,85.3,85.43,85.24,85.29,3500.0,33.9158,33.9675,33.8919,33.9118,3500.0
2009-09-18 11:15:00,85.3,85.3,85.22,85.29,3000.0,33.9158,33.9158,33.884,33.9118,3000.0
2009-09-18 11:20:00,85.29,85.32,85.23,85.24,1700.0,33.9118,33.9238,33.888,33.8919,1700.0
2009-09-18 11:25:00,85.24,85.24,85.2,85.21,6700.0,33.8919,33.8919,33.876,33.88,6700.0
2009-09-18 11:30:00,85.2,85.28,85.2,85.28,26700.0,33.876,33.9078,33.876,33.9078,26700.0
2009-09-18 11:35:00,85.33,85.36,85.26,85.3,8900.0,33.9277,33.9397,33.8999,33.9158,8900.0
2009-09-18 11:40:00,85.31,85.49,85.31,85.37,3400.0,33.9198,33.9913,33.9198,33.9436,3400.0
2009-09-18 11:45:00,85.41,85.5,85.36,85.36,3900.0,33.9595,33.9953,33.9397,33.9397,3900.0
2009-09-18 11:50:00,85.45,85.48,85.38,85.47,600.0,33.9754,33.9874,33.9476,33.9834,600.0
2009-09-18 11:55:00,85.46,85.46,85.25,85.28,2400.0,33.9794,33.9794,33.8959,33.9078,2400.0
2009-09-18 12:00:00,85.32,85.4,85.32,85.35,4400.0,33.9238,33.9556,33.9238,33.9357,4400.0
2009-09-18 12:05:00,85.4,85.5,85.37,85.5,3400.0,33.9556,33.9953,33.9436,33.9953,3400.0
2009-09-18 12:10:00,85.48,85.52,85.46,85.51,2200.0,33.9874,34.0033,33.9794,33.9993,2200.0
2009-09-18 12:15:00,85.49,85.52,85.48,85.52,7100.0,33.9913,34.0033,33.9874,34.0033,7100.0
2009-09-18 12:20:00,85.49,85.52,85.47,85.51,6300.0,33.9913,34.0033,33.9834,33.9993,6300.0
2009-09-18 12:25:00,85.5,85.5,85.37,85.37,4400.0,33.9953,33.9953,33.9436,33.9436,4400.0
2009-09-18 12:30:00,85.33,85.35,85.32,85.32,2600.0,33.9277,33.9357,33.9238,33.9238,2600.0
2009-09-18 12:35:00,85.32,85.33,85.26,85.29,9700.0,33.9238,33.9277,33.8999,33.9118,9700.0
2009-09-18 12:40:00,85.29,85.35,85.29,85.32,7900.0,33.9118,33.9357,33.9118,33.9238,7900.0
2009-09-18 12:45:00,85.32,85.33,85.31,85.32,4800.0,33.9238,33.9277,33.9198,33.9238,4800.0
2009-09-18 12:50:00,85.31,85.42,85.31,85.42,11600.0,33.9198,33.9635,33.9198,33.9635,11600.0
2009-09-18 12:55:00,85.47,85.5,85.4,85.5,800.0,33.9834,33.9953,33.9556,33.9953,800.0
2009-09-18 13:00:00,85.5,85.54,85.39,85.5,8700.0,33.9953,34.0112,33.9516,33.9953,8700.0
2009-09-18 13:05:00,85.54,85.66,85.5,85.66,11300.0,34.0112,34.0589,33.9953,34.0589,11300.0
2009-09-18 13:10:00,85.66,85.66,85.58,85.62,4800.0,34.0589,34.0589,34.0271,34.043,4800.0
2009-09-18 13:15:00,85.53,85.61,85.53,85.61,2400.0,34.0073,34.0391,34.0073,34.0391,2400.0
2009-09-18 13:20:00,85.58,85.79,85.58,85.78,2800.0,34.0271,34.1106,34.0271,34.1067,2800.0
2009-09-18 13:25:00,85.79,85.83,85.77,85.77,1500.0,34.1106,34.1265,34.1027,34.1027,1500.0
2009-09-18 13:30:00,85.79,85.79,85.67,85.7,2800.0,34.1106,34.1106,34.0629,34.0748,2800.0
2009-09-18 13:35:00,85.67,85.72,85.65,85.71,1100.0,34.0629,34.0828,34.055,34.0788,1100.0
2009-09-18 13:40:00,85.71,85.84,85.71,85.81,2600.0,34.0788,34.1305,34.0788,34.1186,2600.0
2009-09-18 13:45:00,85.75,85.84,85.75,85.79,2300.0,34.0947,34.1305,34.0947,34.1106,2300.0
2009-09-18 13:50:00,85.78,85.84,85.78,85.8,1600.0,34.1067,34.1305,34.1067,34.1146,1600.0
2009-09-18 13:55:00,85.84,85.84,85.81,85.81,2000.0,34.1305,34.1305,34.1186,34.1186,2000.0
2009-09-18 14:00:00,85.84,85.88,85.81,85.81,2600.0,34.1305,34.1464,34.1186,34.1186,2600.0
2009-09-18 14:05:00,85.81,85.84,85.72,85.72,6200.0,34.1186,34.1305,34.0828,34.0828,6200.0
2009-09-18 14:10:00,85.72,85.87,85.72,85.87,1200.0,34.0828,34.1424,34.0828,34.1424,1200.0
2009-09-18 14:15:00,85.87,85.87,85.84,85.85,1000.0,34.1424,34.1424,34.1305,34.1345,1000.0
2009-09-18 14:20:00,85.87,85.87,85.71,85.71,7400.0,34.1424,34.1424,34.0788,34.0788,7400.0
2009-09-18 14:25:00,85.73,85.86,85.71,85.79,2100.0,34.0868,34.1385,34.0788,34.1106,2100.0
2009-09-18 14:30:00,85.82,85.85,85.72,85.82,3600.0,34.1226,34.1345,34.0828,34.1226,3600.0
2009-09-18 14:35:00,85.78,85.86,85.74,85.77,5600.0,34.1067,34.1385,34.0907,34.1027,5600.0
2009-09-18 14:40:00,85.76,85.77,85.7,85.7,9400.0,34.0987,34.1027,34.0748,34.0748,9400.0
2009-09-18 14:45:00,85.67,85.69,85.62,85.62,3900.0,34.0629,34.0709,34.043,34.043,3900.0
2009-09-18 14:50:00,85.6,85.65,85.54,85.55,5500.0,34.0351,34.055,34.0112,34.0152,5500.0
2009-09-18 14:55:00,85.53,85.55,85.45,85.5,11700.0,34.0073,34.0152,33.9754,33.9953,11700.0
2009-09-18 15:00:00,85.53,85.67,85.5,85.51,6200.0,34.0073,34.0629,33.9953,33.9993,6200.0
2009-09-18 15:05:00,85.57,85.57,85.47,85.5,3100.0,34.0232,34.0232,33.9834,33.9953,3100.0
2009-09-18 15:10:00,85.5,85.53,85.44,85.49,1400.0,33.9953,34.0073,33.9715,33.9913,1400.0
2009-09-18 15:15:00,85.5,85.53,85.43,85.48,7100.0,33.9953,34.0073,33.9675,33.9874,7100.0
2009-09-18 15:20:00,85.51,85.53,85.48,85.53,4000.0,33.9993,34.0073,33.9874,34.0073,4000.0
2009-09-18 15:25:00,85.53,85.73,85.52,85.72,9500.0,34.0073,34.0868,34.0033,34.0828,9500.0
2009-09-18 15:30:00,85.72,85.74,85.71,85.71,8500.0,34.0828,34.0907,34.0788,34.0788,8500.0
2009-09-18 15:35:00,85.71,85.71,85.63,85.65,3500.0,34.0788,34.0788,34.047,34.055,3500.0
2009-09-18 15:40:00,85.62,85.65,85.53,85.55,5900.0,34.043,34.055,34.0073,34.0152,5900.0
2009-09-18 15:45:00,85.55,85.72,85.55,85.72,8000.0,34.0152,34.0828,34.0152,34.0828,8000.0
2009-09-18 15:50:00,85.72,85.82,85.62,85.75,19600.0,34.0828,34.1226,34.043,34.0947,19600.0
2009-09-18 15:55:00,85.74,85.85,85.5,85.7,39300.0,34.0907,34.1345,33.9953,34.0748,39300.0
2009-09-21 09:30:00,85.5,85.5,85.04,85.12,23900.0,33.9953,33.9953,33.8124,33.8442,23900.0
2009-09-21 09:35:00,85.12,85.19,85.1,85.15,6700.0,33.8442,33.8721,33.8363,33.8562,6700.0
2009-09-21 09:40:00,85.11,85.21,85.11,85.19,9500.0,33.8403,33.88,33.8403,33.8721,9500.0
2009-09-21 09:45:00,85.19,85.3,85.19,85.29,9100.0,33.8721,33.9158,33.8721,33.9118,9100.0
2009-09-21 09:50:00,85.26,85.43,85.21,85.25,6500.0,33.8999,33.9675,33.88,33.8959,6500.0
2009-09-21 09:55:00,85.35,85.45,85.18,85.2,14800.0,33.9357,33.9754,33.8681,33.876,14800.0
2009-09-21 10:00:00,85.25,85.28,85.15,85.18,4100.0,33.8959,33.9078,33.8562,33.8681,4100.0
2009-09-21 10:05:00,85.22,85.25,85.22,85.25,500.0,33.884,33.8959,33.884,33.8959,500.0
2009-09-21 10:10:00,85.23,85.25,85.16,85.16,6700.0,33.888,33.8959,33.8601,33.8601,6700.0
2009-09-21 10:15:00,85.22,85.26,85.22,85.24,2600.0,33.884,33.8999,33.884,33.8919,2600.0
2009-09-21 10:20:00,85.24,85.25,85.23,85.25,1400.0,33.8919,33.8959,33.888,33.8959,1400.0
2009-09-21 10:25:00,85.24,85.26,85.22,85.25,4800.0,33.8919,33.8999,33.884,33.8959,4800.0
2009-09-21 10:30:00,85.28,85.28,85.17,85.24,2700.0,33.9078,33.9078,33.8641,33.8919,2700.0
2009-09-21 10:35:00,85.18,85.25,85.15,85.22,5200.0,33.8681,33.8959,33.8562,33.884,5200.0
2009-09-21 10:40:00,85.18,85.2,85.16,85.2,800.0,33.8681,33.876,33.8601,33.876,800.0
2009-09-21 10:45:00,85.19,85.2,85.06,85.15,10300.0,33.8721,33.876,33.8204,33.8562,10300.0
2009-09-21 10:50:00,85.2,85.2,85.04,85.04,18100.0,33.876,33.876,33.8124,33.8124,18100.0
2009-09-21 10:55:00,85.06,85.06,84.93,85.03,29700.0,33.8204,33.8204,33.7687,33.8084,29700.0
2009-09-21 11:00:00,84.95,85.03,84.94,85.03,3600.0,33.7766,33.8084,33.7727,33.8084,3600.0
2009-09-21 11:05:00,84.99,85.07,84.98,85.0,20400.0,33.7925,33.8244,33.7886,33.7965,20400.0
2009-09-21 11:10:00,85.04,85.05,85.0,85.0,8300.0,33.8124,33.8164,33.7965,33.7965,8300.0
2009-09-21 11:15:00,85.02,85.06,85.0,85.06,10200.0,33.8045,33.8204,33.7965,33.8204,10200.0
2009-09-21 11:20:00,85.06,85.06,85.02,85.04,2000.0,33.8204,33.8204,33.8045,33.8124,2000.0
2009-09-21 11:25:00,85.0,85.06,85.0,85.05,5500.0,33.7965,33.8204,33.7965,33.8164,5500.0
2009-09-21 11:30:00,85.05,85.06,85.04,85.04,3600.0,33.8164,33.8204,33.8124,33.8124,3600.0
2009-09-21 11:35:00,85.05,85.05,85.04,85.05,3300.0,33.8164,33.8164,33.8124,33.8164,3300.0
2009-09-21 11:40:00,85.09,85.2,85.09,85.15,13000.0,33.8323,33.876,33.8323,33.8562,13000.0
2009-09-21 11:45:00,85.14,85.23,85.07,85.19,17600.0,33.8522,33.888,33.8244,33.8721,17600.0
2009-09-21 11:50:00,85.21,85.23,85.12,85.13,5300.0,33.88,33.888,33.8442,33.8482,5300.0
2009-09-21 11:55:00,85.14,85.24,85.13,85.24,1700.0,33.8522,33.8919,33.8482,33.8919,1700.0
2009-09-21 12:00:00,85.2,85.2,85.1,85.19,3300.0,33.876,33.876,33.8363,33.8721,3300.0
2009-09-21 12:05:00,85.19,85.24,85.13,85.24,2000.0,33.8721,33.8919,33.8482,33.8919,2000.0
2009-09-21 12:10:00,85.18,85.25,85.15,85.25,3800.0,33.8681,33.8959,33.8562,33.8959,3800.0
2009-09-21 12:15:00,85.2,85.26,85.2,85.2,3100.0,33.876,33.8999,33.876,33.876,3100.0
2009-09-21 12:20:00,85.22,85.26,85.21,85.26,800.0,33.884,33.8999,33.88,33.8999,800.0
2009-09-21 12:25:00,85.21,85.24,85.2,85.23,1100.0,33.88,33.8919,33.876,33.888,1100.0
2009-09-21 12:30:00,85.23,85.23,85.2,85.22,2600.0,33.888,33.888,33.876,33.884,2600.0
2009-09-21 12:35:00,85.23,85.23,85.23,85.23,1100.0,33.888,33.888,33.888,33.888,1100.0
2009-09-21 12:40:00,85.22,85.28,85.22,85.23,2200.0,33.884,33.9078,33.884,33.888,2200.0
2009-09-21 12:45:00,85.24,85.27,85.22,85.22,6600.0,33.8919,33.9039,33.884,33.884,6600.0
2009-09-21 12:50:00,85.21,85.22,85.15,85.2,7200.0,33.88,33.884,33.8562,33.876,7200.0
2009-09-21 12:55:00,85.22,85.27,85.22,85.26,3300.0,33.884,33.9039,33.884,33.8999,3300.0
2009-09-21 13:00:00,85.27,85.28,85.23,85.28,10500.0,33.9039,33.9078,33.888,33.9078,10500.0
2009-09-21 13:05:00,85.28,85.28,85.27,85.27,2400.0,33.9078,33.9078,33.9039,33.9039,2400.0
2009-09-21 13:10:00,85.23,85.26,85.2,85.2,1800.0,33.888,33.8999,33.876,33.876,1800.0
2009-09-21 13:15:00,85.21,85.27,85.21,85.27,1600.0,33.88,33.9039,33.88,33.9039,1600.0
2009-09-21 13:20:00,85.25,85.25,85.2,85.24,26700.0,33.8959,33.8959,33.876,33.8919,26700.0
2009-09-21 13:25:00,85.23,85.24,85.21,85.23,700.0,33.888,33.8919,33.88,33.888,700.0
2009-09-21 13:30:00,85.25,85.27,85.24,85.26,1100.0,33.8959,33.9039,33.8919,33.8999,1100.0
2009-09-21 13:35:00,85.27,85.27,85.24,85.27,3200.0,33.9039,33.9039,33.8919,33.9039,3200.0
2009-09-21 13:40:00,85.27,85.28,85.26,85.28,1400.0,33.9039,33.9078,33.8999,33.9078,1400.0
2009-09-21 13:45:00,85.28,85.35,85.28,85.34,2500.0,33.9078,33.9357,33.9078,33.9317,2500.0
2009-09-21 13:50:00,85.34,85.39,85.34,85.39,2900.0,33.9317,33.9516,33.9317,33.9516,2900.0
2009-09-21 13:55:00,85.36,85.49,85.36,85.48,2300.0,33.9397,33.9913,33.9397,33.9874,2300.0
2009-09-21 14:00:00,85.47,85.5,85.31,85.42,6800.0,33.9834,33.9953,33.9198,33.9635,6800.0
2009-09-21 14:05:00,85.4,85.49,85.25,85.38,3400.0,33.9556,33.9913,33.8959,33.9476,3400.0
2009-09-21 14:10:00,85.33,85.49,85.32,85.47,3100.0,33.9277,33.9913,33.9238,33.9834,3100.0
2009-09-21 14:15:00,85.49,85.5,85.45,85.49,1400.0,33.9913,33.9953,33.9754,33.9913,1400.0
2009-09-21 14:20:00,85.48,85.5,85.45,85.45,1600.0,33.9874,33.9953,33.9754,33.9754,1600.0
2009-09-21 14:25:00,85.44,85.5,85.43,85.49,7000.0,33.9715,33.9953,33.9675,33.9913,7000.0
2009-09-21 14:30:00,85.49,85.5,85.45,85.48,2100.0,33.9913,33.9953,33.9754,33.9874,2100.0
2009-09-21 14:35:00,85.5,85.6,85.5,85.6,11400.0,33.9953,34.0351,33.9953,34.0351,11400.0
2009-09-21 14:40:00,85.57,85.6,85.55,85.6,2400.0,34.0232,34.0351,34.0152,34.0351,2400.0
2009-09-21 14:45:00,85.55,85.59,85.55,85.58,3700.0,34.0152,34.0311,34.0152,34.0271,3700.0
2009-09-21 14:50:00,85.58,85.6,85.57,85.6,4500.0,34.0271,34.0351,34.0232,34.0351,4500.0
2009-09-21 14:55:00,85.6,85.6,85.58,85.58,4200.0,34.0351,34.0351,34.0271,34.0271,4200.0
2009-09-21 15:00:00,85.6,85.6,85.41,85.6,5200.0,34.0351,34.0351,33.9595,34.0351,5200.0
2009-09-21 15:05:00,85.58,85.6,85.54,85.6,4600.0,34.0271,34.0351,34.0112,34.0351,4600.0
2009-09-21 15:10:00,85.59,85.6,85.57,85.57,5700.0,34.0311,34.0351,34.0232,34.0232,5700.0
2009-09-21 15:15:00,85.59,85.6,85.59,85.6,300.0,34.0311,34.0351,34.0311,34.0351,300.0
2009-09-21 15:20:00,85.6,85.6,85.58,85.59,6500.0,34.0351,34.0351,34.0271,34.0311,6500.0
2009-09-21 15:25:00,85.6,85.6,85.58,85.59,3600.0,34.0351,34.0351,34.0271,34.0311,3600.0
2009-09-21 15:30:00,85.6,85.6,85.54,85.54,4600.0,34.0351,34.0351,34.0112,34.0112,4600.0
2009-09-21 15:35:00,85.53,85.6,85.53,85.6,3900.0,34.0073,34.0351,34.0073,34.0351,3900.0
2009-09-21 15:40:00,85.59,85.59,85.59,85.59,3500.0,34.0311,34.0311,34.0311,34.0311,3500.0
2009-09-21 15:45:00,85.59,85.6,85.57,85.6,2500.0,34.0311,34.0351,34.0232,34.0351,2500.0
2009-09-21 15:50:00,85.57,85.69,85.48,85.57,20100.0,34.0232,34.0709,33.9874,34.0232,20100.0
2009-09-21 15:55:00,85.56,85.74,85.52,85.69,23300.0,34.0192,34.0907,34.0033,34.0709,23300.0
2009-09-22 09:30:00,86.02,86.13,86.02,86.02,8400.0,34.2021,34.2458,34.2021,34.2021,8400.0
2009-09-22 09:35:00,86.02,86.02,85.68,85.9,7200.0,34.2021,34.2021,34.0669,34.1544,7200.0
2009-09-22 09:40:00,85.94,85.94,85.84,85.84,700.0,34.1703,34.1703,34.1305,34.1305,700.0
2009-09-22 09:45:00,85.89,85.89,85.86,85.86,1800.0,34.1504,34.1504,34.1385,34.1385,1800.0
2009-09-22 09:50:00,85.82,85.97,85.75,85.76,13000.0,34.1226,34.1822,34.0947,34.0987,13000.0
2009-09-22 09:55:00,85.77,85.77,85.66,85.74,2200.0,34.1027,34.1027,34.0589,34.0907,2200.0
2009-09-22 10:00:00,85.69,85.75,85.57,85.57,10200.0,34.0709,34.0947,34.0232,34.0232,10200.0
2009-09-22 10:05:00,85.61,85.67,85.6,85.65,3200.0,34.0391,34.0629,34.0351,34.055,3200.0
2009-09-22 10:10:00,85.68,85.68,85.63,85.67,3500.0,34.0669,34.0669,34.047,34.0629,3500.0
2009-09-22 10:15:00,85.67,85.68,85.65,85.67,6300.0,34.0629,34.0669,34.055,34.0629,6300.0
2009-09-22 10:20:00,85.68,85.8,85.66,85.66,3600.0,34.0669,34.1146,34.0589,34.0589,3600.0
2009-09-22 10:25:00,85.7,85.75,85.7,85.72,1800.0,34.0748,34.0947,34.0748,34.0828,1800.0
2009-09-22 10:30:00,85.73,85.74,85.71,85.71,900.0,34.0868,34.0907,34.0788,34.0788,900.0
2009-09-22 10:35:00,85.72,85.74,85.68,85.68,3000.0,34.0828,34.0907,34.0669,34.0669,3000.0
2009-09-22 10:40:00,85.73,85.73,85.67,85.67,3200.0,34.0868,34.0868,34.0629,34.0629,3200.0
2009-09-22 10:45:00,85.67,85.7,85.66,85.66,4600.0,34.0629,34.0748,34.0589,34.0589,4600.0
2009-09-22 10:50:00,85.68,85.7,85.5,85.54,12400.0,34.0669,34.0748,33.9953,34.0112,12400.0
2009-09-22 10:55:00,85.6,85.69,85.55,85.64,4200.0,34.0351,34.0709,34.0152,34.051,4200.0
2009-09-22 11:00:00,85.66,85.73,85.64,85.73,8900.0,34.0589,34.0868,34.051,34.0868,8900.0
2009-09-22 11:05:00,85.71,85.71,85.65,85.67,4000.0,34.0788,34.0788,34.055,34.0629,4000.0
2009-09-22 11:10:00,85.65,85.7,85.61,85.7,1500.0,34.055,34.0748,34.0391,34.0748,1500.0
2009-09-22 11:15:00,85.64,85.75,85.64,85.75,3900.0,34.051,34.0947,34.051,34.0947,3900.0
2009-09-22 11:20:00,85.75,85.75,85.72,85.75,2100.0,34.0947,34.0947,34.0828,34.0947,2100.0
2009-09-22 11:25:00,85.75,85.75,85.7,85.75,3300.0,34.0947,34.0947,34.0748,34.0947,3300.0
2009-09-22 11:30:00,85.75,85.78,85.71,85.75,2700.0,34.0947,34.1067,34.0788,34.0947,2700.0
2009-09-22 11:35:00,85.75,85.77,85.71,85.71,2100.0,34.0947,34.1027,34.0788,34.0788,2100.0
2009-09-22 11:40:00,85.75,85.77,85.72,85.73,3500.0,34.0947,34.1027,34.0828,34.0868,3500.0
2009-09-22 11:45:00,85.76,85.76,85.76,85.76,600.0,34.0987,34.0987,34.0987,34.0987,600.0
2009-09-22 11:50:00,85.74,85.8,85.67,85.68,13100.0,34.0907,34.1146,34.0629,34.0669,13100.0
2009-09-22 11:55:00,85.71,85.72,85.67,85.67,1100.0,34.0788,34.0828,34.0629,34.0629,1100.0
2009-09-22 12:00:00,85.71,85.71,85.67,85.68,3600.0,34.0788,34.0788,34.0629,34.0669,3600.0
2009-09-22 12:05:00,85.68,85.7,85.68,85.7,600.0,34.0669,34.0748,34.0669,34.0748,600.0
2009-09-22 12:10:00,85.7,85.72,85.67,85.72,3500.0,34.0748,34.0828,34.0629,34.0828,3500.0
2009-09-22 12:15:00,85.72,85.72,85.7,85.72,3600.0,34.0828,34.0828,34.0748,34.0828,3600.0
2009-09-22 12:20:00,85.7,85.72,85.7,85.72,1200.0,34.0748,34.0828,34.0748,34.0828,1200.0
2009-09-22 12:25:00,85.7,85.74,85.65,85.69,2300.0,34.0748,34.0907,34.055,34.0709,2300.0
2009-09-22 12:30:00,85.69,85.81,85.69,85.75,3700.0,34.0709,34.1186,34.0709,34.0947,3700.0
2009-09-22 12:35:00,85.78,85.81,85.76,85.78,2900.0,34.1067,34.1186,34.0987,34.1067,2900.0
2009-09-22 12:40:00,85.81,85.81,85.79,85.79,1300.0,34.1186,34.1186,34.1106,34.1106,1300.0
2009-09-22 12:45:00,85.8,85.81,85.65,85.65,12600.0,34.1146,34.1186,34.055,34.055,12600.0
2009-09-22 12:50:00,85.66,85.7,85.65,85.65,3300.0,34.0589,34.0748,34.055,34.055,3300.0
2009-09-22 12:55:00,85.7,85.81,85.7,85.73,2800.0,34.0748,34.1186,34.0748,34.0868,2800.0
2009-09-22 13:00:00,85.77,85.79,85.73,85.78,1200.0,34.1027,34.1106,34.0868,34.1067,1200.0
2009-09-22 13:05:00,85.77,85.8,85.75,85.8,2300.0,34.1027,34.1146,34.0947,34.1146,2300.0
2009-09-22 13:10:00,85.78,85.8,85.73,85.75,2900.0,34.1067,34.1146,34.0868,34.0947,2900.0
2009-09-22 13:15:00,85.75,85.75,85.72,85.73,2700.0,34.0947,34.0947,34.0828,34.0868,2700.0
2009-09-22 13:20:00,85.71,85.75,85.71,85.75,1900.0,34.0788,34.0947,34.0788,34.0947,1900.0
2009-09-22 13:25:00,85.75,85.75,85.74,85.74,600.0,34.0947,34.0947,34.0907,34.0907,600.0
2009-09-22 13:30:00,85.75,85.75,85.75,85.75,400.0,34.0947,34.0947,34.0947,34.0947,400.0
2009-09-22 13:35:00,85.75,85.8,85.75,85.8,3200.0,34.0947,34.1146,34.0947,34.1146,3200.0
2009-09-22 13:40:00,85.79,85.79,85.77,85.77,1500.0,34.1106,34.1106,34.1027,34.1027,1500.0
2009-09-22 13:45:00,85.75,85.8,85.75,85.8,500.0,34.0947,34.1146,34.0947,34.1146,500.0
2009-09-22 13:50:00,85.79,85.8,85.77,85.77,4300.0,34.1106,34.1146,34.1027,34.1027,4300.0
2009-09-22 13:55:00,85.78,85.81,85.75,85.81,4400.0,34.1067,34.1186,34.0947,34.1186,4400.0
2009-09-22 14:00:00,85.81,85.82,85.8,85.8,4100.0,34.1186,34.1226,34.1146,34.1146,4100.0
2009-09-22 14:05:00,85.8,85.82,85.77,85.82,14000.0,34.1146,34.1226,34.1027,34.1226,14000.0
2009-09-22 14:10:00,85.82,85.82,85.79,85.81,1800.0,34.1226,34.1226,34.1106,34.1186,1800.0
2009-09-22 14:15:00,85.81,85.81,85.78,85.81,2200.0,34.1186,34.1186,34.1067,34.1186,2200.0
2009-09-22 14:20:00,85.79,85.83,85.79,85.83,14000.0,34.1106,34.1265,34.1106,34.1265,14000.0
2009-09-22 14:25:00,85.84,85.9,85.84,85.9,2100.0,34.1305,34.1544,34.1305,34.1544,2100.0
2009-09-22 14:30:00,85.9,85.9,85.88,85.9,5000.0,34.1544,34.1544,34.1464,34.1544,5000.0
2009-09-22 14:35:00,85.87,85.92,85.87,85.92,2600.0,34.1424,34.1623,34.1424,34.1623,2600.0
2009-09-22 14:40:00,85.92,85.92,85.91,85.92,700.0,34.1623,34.1623,34.1583,34.1623,700.0
2009-09-22 14:45:00,85.92,85.96,85.92,85.96,1300.0,34.1623,34.1782,34.1623,34.1782,1300.0
2009-09-22 14:50:00,85.93,85.98,85.92,85.92,4700.0,34.1663,34.1862,34.1623,34.1623,4700.0
2009-09-22 14:55:00,85.81,85.94,85.81,85.94,3200.0,34.1186,34.1703,34.1186,34.1703,3200.0
2009-09-22 15:00:00,85.97,85.97,85.93,85.93,1500.0,34.1822,34.1822,34.1663,34.1663,1500.0
2009-09-22 15:05:00,85.93,85.98,85.93,85.98,3200.0,34.1663,34.1862,34.1663,34.1862,3200.0
2009-09-22 15:10:00,85.96,85.97,85.9,85.94,2600.0,34.1782,34.1822,34.1544,34.1703,2600.0
2009-09-22 15:15:00,85.94,85.94,85.81,85.84,5200.0,34.1703,34.1703,34.1186,34.1305,5200.0
2009-09-22 15:20:00,85.85,85.88,85.83,85.83,1600.0,34.1345,34.1464,34.1265,34.1265,1600.0
2009-09-22 15:25:00,85.83,85.88,85.76,85.84,5300.0,34.1265,34.1464,34.0987,34.1305,5300.0
2009-09-22 15:30:00,85.82,85.88,85.72,85.88,8600.0,34.1226,34.1464,34.0828,34.1464,8600.0
2009-09-22 15:35:00,85.88,85.88,85.73,85.78,7700.0,34.1464,34.1464,34.0868,34.1067,7700.0
2009-09-22 15:40:00,85.74,85.96,85.7,85.92,15700.0,34.0907,34.1782,34.0748,34.1623,15700.0
2009-09-22 15:45:00,85.92,85.94,85.83,85.88,8600.0,34.1623,34.1703,34.1265,34.1464,8600.0
2009-09-22 15:50:00,85.85,85.88,85.85,85.85,10000.0,34.1345,34.1464,34.1345,34.1345,10000.0
2009-09-22 15:55:00,85.85,85.92,85.72,85.75,35300.0,34.1345,34.1623,34.0828,34.0947,35300.0
2009-09-23 09:30:00,85.9,85.99,85.87,85.98,6200.0,34.1544,34.1901,34.1424,34.1862,6200.0
2009-09-23 09:35:00,85.91,85.99,85.91,85.95,2700.0,34.1583,34.1901,34.1583,34.1742,2700.0
2009-09-23 09:40:00,85.99,86.23,85.99,86.19,7200.0,34.1901,34.2856,34.1901,34.2697,7200.0
2009-09-23 09:45:00,86.18,86.19,86.05,86.11,3900.0,34.2657,34.2697,34.214,34.2379,3900.0
2009-09-23 09:50:00,86.09,86.11,86.06,86.08,2800.0,34.2299,34.2379,34.218,34.2259,2800.0
2009-09-23 09:55:00,86.11,86.19,86.11,86.12,3400.0,34.2379,34.2697,34.2379,34.2418,3400.0
2009-09-23 10:00:00,86.14,86.17,86.09,86.15,3800.0,34.2498,34.2617,34.2299,34.2538,3800.0
2009-09-23 10:05:00,86.12,86.13,86.1,86.1,4700.0,34.2418,34.2458,34.2339,34.2339,4700.0
2009-09-23 10:10:00,86.08,86.12,86.02,86.09,4100.0,34.2259,34.2418,34.2021,34.2299,4100.0
2009-09-23 10:15:00,86.08,86.1,86.07,86.07,2200.0,34.2259,34.2339,34.222,34.222,2200.0
2009-09-23 10:20:00,86.12,86.12,86.07,86.1,2200.0,34.2418,34.2418,34.222,34.2339,2200.0
2009-09-23 10:25:00,86.11,86.17,86.11,86.17,1900.0,34.2379,34.2617,34.2379,34.2617,1900.0
2009-09-23 10:30:00,86.17,86.17,86.14,86.14,2300.0,34.2617,34.2617,34.2498,34.2498,2300.0
2009-09-23 10:35:00,86.17,86.18,86.14,86.14,4700.0,34.2617,34.2657,34.2498,34.2498,4700.0
2009-09-23 10:40:00,86.14,86.15,86.08,86.14,9300.0,34.2498,34.2538,34.2259,34.2498,9300.0
2009-09-23 10:45:00,86.13,86.23,86.13,86.2,7100.0,34.2458,34.2856,34.2458,34.2736,7100.0
2009-09-23 10:50:00,86.2,86.21,86.12,86.21,9300.0,34.2736,34.2776,34.2418,34.2776,9300.0
2009-09-23 10:55:00,86.21,86.21,86.2,86.21,2100.0,34.2776,34.2776,34.2736,34.2776,2100.0
2009-09-23 11:00:00,86.21,86.21,86.19,86.2,1900.0,34.2776,34.2776,34.2697,34.2736,1900.0
2009-09-23 11:05:00,86.19,86.2,86.09,86.18,5800.0,34.2697,34.2736,34.2299,34.2657,5800.0
2009-09-23 11:10:00,86.21,86.29,86.2,86.29,5000.0,34.2776,34.3094,34.2736,34.3094,5000.0
2009-09-23 11:15:00,86.28,86.29,86.19,86.29,6500.0,34.3055,34.3094,34.2697,34.3094,6500.0
2009-09-23 11:20:00,86.29,86.29,86.23,86.23,7300.0,34.3094,34.3094,34.2856,34.2856,7300.0
2009-09-23 11:25:00,86.26,86.26,86.25,86.25,1300.0,34.2975,34.2975,34.2935,34.2935,1300.0
2009-09-23 11:30:00,86.25,86.25,86.22,86.22,2100.0,34.2935,34.2935,34.2816,34.2816,2100.0
2009-09-23 11:35:00,86.21,86.21,86.13,86.13,4400.0,34.2776,34.2776,34.2458,34.2458,4400.0
2009-09-23 11:40:00,86.14,86.16,86.13,86.14,1300.0,34.2498,34.2577,34.2458,34.2498,1300.0
2009-09-23 11:45:00,86.16,86.21,86.15,86.21,9500.0,34.2577,34.2776,34.2538,34.2776,9500.0
2009-09-23 11:50:00,86.21,86.21,86.13,86.16,5900.0,34.2776,34.2776,34.2458,34.2577,5900.0
2009-09-23 11:55:00,86.14,86.14,85.82,85.95,21200.0,34.2498,34.2498,34.1226,34.1742,21200.0
2009-09-23 12:00:00,85.94,85.94,85.83,85.91,2900.0,34.1703,34.1703,34.1265,34.1583,2900.0
2009-09-23 12:05:00,85.89,85.96,85.89,85.95,4200.0,34.1504,34.1782,34.1504,34.1742,4200.0
2009-09-23 12:10:00,85.93,85.94,85.92,85.92,3700.0,34.1663,34.1703,34.1623,34.1623,3700.0
2009-09-23 12:15:00,85.9,85.97,85.8,85.97,14300.0,34.1544,34.1822,34.1146,34.1822,14300.0
2009-09-23 12:20:00,86.01,86.01,85.85,85.85,2500.0,34.1981,34.1981,34.1345,34.1345,2500.0
2009-09-23 12:25:00,85.94,85.96,85.9,85.91,4000.0,34.1703,34.1782,34.1544,34.1583,4000.0
2009-09-23 12:30:00,85.89,85.91,85.89,85.9,900.0,34.1504,34.1583,34.1504,34.1544,900.0
2009-09-23 12:35:00,85.9,85.96,85.81,85.89,19800.0,34.1544,34.1782,34.1186,34.1504,19800.0
2009-09-23 12:40:00,85.88,85.88,85.82,85.82,3300.0,34.1464,34.1464,34.1226,34.1226,3300.0
2009-09-23 12:45:00,85.83,85.89,85.83,85.83,1700.0,34.1265,34.1504,34.1265,34.1265,1700.0
2009-09-23 12:50:00,85.83,85.89,85.83,85.89,2400.0,34.1265,34.1504,34.1265,34.1504,2400.0
2009-09-23 12:55:00,85.89,85.93,85.84,85.93,4300.0,34.1504,34.1663,34.1305,34.1663,4300.0
2009-09-23 13:00:00,85.88,85.9,85.87,85.87,1300.0,34.1464,34.1544,34.1424,34.1424,1300.0
2009-09-23 13:05:00,85.86,85.86,85.83,85.85,3200.0,34.1385,34.1385,34.1265,34.1345,3200.0
2009-09-23 13:10:00,85.83,85.94,85.83,85.9,4800.0,34.1265,34.1703,34.1265,34.1544,4800.0
2009-09-23 13:15:00,85.9,85.96,85.9,85.95,4900.0,34.1544,34.1782,34.1544,34.1742,4900.0
2009-09-23 13:20:00,85.91,85.95,85.86,85.88,3000.0,34.1583,34.1742,34.1385,34.1464,3000.0
2009-09-23 13:25:00,85.9,85.94,85.9,85.9,3200.0,34.1544,34.1703,34.1544,34.1544,3200.0
2009-09-23 13:30:00,85.91,85.92,85.9,85.9,1900.0,34.1583,34.1623,34.1544,34.1544,1900.0
2009-09-23 13:35:00,85.91,85.92,85.9,85.9,2700.0,34.1583,34.1623,34.1544,34.1544,2700.0
2009-09-23 13:40:00,85.91,85.91,85.9,85.9,2500.0,34.1583,34.1583,34.1544,34.1544,2500.0
2009-09-23 13:45:00,85.9,85.99,85.9,85.92,4100.0,34.1544,34.1901,34.1544,34.1623,4100.0
2009-09-23 13:50:00,85.93,85.96,85.92,85.96,3200.0,34.1663,34.1782,34.1623,34.1782,3200.0
2009-09-23 13:55:00,86.0,86.07,86.0,86.03,2900.0,34.1941,34.222,34.1941,34.2061,2900.0
2009-09-23 14:00:00,86.03,86.07,86.02,86.02,6700.0,34.2061,34.222,34.2021,34.2021,6700.0
2009-09-23 14:05:00,86.03,86.06,86.01,86.01,2600.0,34.2061,34.218,34.1981,34.1981,2600.0
2009-09-23 14:10:00,86.06,86.06,85.91,86.0,4200.0,34.218,34.218,34.1583,34.1941,4200.0
2009-09-23 14:15:00,86.05,86.06,85.98,86.02,3100.0,34.214,34.218,34.1862,34.2021,3100.0
2009-09-23 14:20:00,86.03,86.13,86.0,86.13,12700.0,34.2061,34.2458,34.1941,34.2458,12700.0
2009-09-23 14:25:00,86.17,86.21,86.14,86.21,13200.0,34.2617,34.2776,34.2498,34.2776,13200.0
2009-09-23 14:30:00,86.19,86.26,86.18,86.26,13700.0,34.2697,34.2975,34.2657,34.2975,13700.0
2009-09-23 14:35:00,86.27,86.29,86.25,86.25,11100.0,34.3015,34.3094,34.2935,34.2935,11100.0
2009-09-23 14:40:00,86.26,86.34,86.2,86.32,2200.0,34.2975,34.3293,34.2736,34.3214,2200.0
2009-09-23 14:45:00,86.32,86.33,86.23,86.23,14700.0,34.3214,34.3253,34.2856,34.2856,14700.0
2009-09-23 14:50:00,86.23,86.3,86.2,86.26,2600.0,34.2856,34.3134,34.2736,34.2975,2600.0
2009-09-23 14:55:00,86.28,86.3,86.13,86.16,4000.0,34.3055,34.3134,34.2458,34.2577,4000.0
2009-09-23 15:00:00,86.16,86.24,86.07,86.13,5200.0,34.2577,34.2896,34.222,34.2458,5200.0
2009-09-23 15:05:00,86.2,86.2,86.15,86.17,2900.0,34.2736,34.2736,34.2538,34.2617,2900.0
2009-09-23 15:10:00,86.17,86.17,86.13,86.17,1400.0,34.2617,34.2617,34.2458,34.2617,1400.0
2009-09-23 15:15:00,86.17,86.17,86.0,86.01,9500.0,34.2617,34.2617,34.1941,34.1981,9500.0
2009-09-23 15:20:00,86.04,86.15,86.0,86.12,4100.0,34.21,34.2538,34.1941,34.2418,4100.0
2009-09-23 15:25:00,86.11,86.19,86.06,86.15,3900.0,34.2379,34.2697,34.218,34.2538,3900.0
2009-09-23 15:30:00,86.17,86.2,86.14,86.15,9800.0,34.2617,34.2736,34.2498,34.2538,9800.0
2009-09-23 15:35:00,86.15,86.19,86.1,86.1,11800.0,34.2538,34.2697,34.2339,34.2339,11800.0
2009-09-23 15:40:00,86.11,86.16,86.08,86.14,4600.0,34.2379,34.2577,34.2259,34.2498,4600.0
2009-09-23 15:45:00,86.14,86.27,86.07,86.09,7900.0,34.2498,34.3015,34.222,34.2299,7900.0
2009-09-23 15:50:00,86.1,86.36,86.0,86.09,13400.0,34.2339,34.3373,34.1941,34.2299,13400.0
2009-09-23 15:55:00,86.14,86.2,85.92,86.17,20600.0,34.2498,34.2736,34.1623,34.2617,20600.0
2009-09-24 09:30:00,85.74,86.44,85.73,86.4,12800.0,34.0907,34.3691,34.0868,34.3532,12800.0
2009-09-24 09:35:00,86.4,86.44,86.35,86.37,11500.0,34.3532,34.3691,34.3333,34.3412,11500.0
2009-09-24 09:40:00,86.36,86.49,86.35,86.49,7100.0,34.3373,34.389,34.3333,34.389,7100.0
2009-09-24 09:45:00,86.47,86.49,86.36,86.42,3300.0,34.381,34.389,34.3373,34.3611,3300.0
2009-09-24 09:50:00,86.39,86.39,86.25,86.35,13900.0,34.3492,34.3492,34.2935,34.3333,13900.0
2009-09-24 09:55:00,86.31,86.31,86.25,86.29,5200.0,34.3174,34.3174,34.2935,34.3094,5200.0
2009-09-24 10:00:00,86.26,86.3,86.26,86.29,20300.0,34.2975,34.3134,34.2975,34.3094,20300.0
2009-09-24 10:05:00,86.29,86.41,86.26,86.34,14400.0,34.3094,34.3571,34.2975,34.3293,14400.0
2009-09-24 10:10:00,86.34,86.34,85.98,86.01,44800.0,34.3293,34.3293,34.1862,34.1981,44800.0
2009-09-24 10:15:00,86.03,86.14,85.99,86.11,20600.0,34.2061,34.2498,34.1901,34.2379,20600.0
2009-09-24 10:20:00,86.08,86.15,85.99,86.02,26500.0,34.2259,34.2538,34.1901,34.2021,26500.0
2009-09-24 10:25:00,86.02,86.09,85.95,86.02,9000.0,34.2021,34.2299,34.1742,34.2021,9000.0
2009-09-24 10:30:00,85.98,86.0,85.91,85.91,13900.0,34.1862,34.1941,34.1583,34.1583,13900.0
2009-09-24 10:35:00,85.91,85.98,85.82,85.83,35300.0,34.1583,34.1862,34.1226,34.1265,35300.0
2009-09-24 10:40:00,85.85,85.94,85.71,85.71,14600.0,34.1345,34.1703,34.0788,34.0788,14600.0
2009-09-24 10:45:00,85.79,86.18,85.74,86.07,19700.0,34.1106,34.2657,34.0907,34.222,19700.0
2009-09-24 10:50:00,86.05,86.11,86.0,86.1,23400.0,34.214,34.2379,34.1941,34.2339,23400.0
2009-09-24 10:55:00,86.05,86.11,86.02,86.11,6200.0,34.214,34.2379,34.2021,34.2379,6200.0
2009-09-24 11:00:00,86.06,86.1,86.01,86.1,11400.0,34.218,34.2339,34.1981,34.2339,11400.0
2009-09-24 11:05:00,86.05,86.08,86.0,86.07,4200.0,34.214,34.2259,34.1941,34.222,4200.0
2009-09-24 11:10:00,86.03,86.09,86.0,86.02,13200.0,34.2061,34.2299,34.1941,34.2021,13200.0
2009-09-24 11:15:00,86.1,86.12,86.07,86.07,12100.0,34.2339,34.2418,34.222,34.222,12100.0
2009-09-24 11:20:00,86.1,86.11,86.08,86.1,1200.0,34.2339,34.2379,34.2259,34.2339,1200.0
2009-09-24 11:25:00,86.1,86.22,86.1,86.16,2400.0,34.2339,34.2816,34.2339,34.2577,2400.0
2009-09-24 11:30:00,86.15,86.16,86.09,86.1,2400.0,34.2538,34.2577,34.2299,34.2339,2400.0
2009-09-24 11:35:00,86.08,86.15,86.08,86.13,800.0,34.2259,34.2538,34.2259,34.2458,800.0
2009-09-24 11:40:00,86.08,86.13,86.08,86.11,3400.0,34.2259,34.2458,34.2259,34.2379,3400.0
2009-09-24 11:45:00,86.13,86.14,86.06,86.1,2600.0,34.2458,34.2498,34.218,34.2339,2600.0
2009-09-24 11:50:00,86.11,86.14,86.08,86.08,4500.0,34.2379,34.2498,34.2259,34.2259,4500.0
2009-09-24 11:55:00,86.08,86.14,86.06,86.06,3000.0,34.2259,34.2498,34.218,34.218,3000.0
2009-09-24 12:00:00,86.11,86.13,85.9,86.1,11700.0,34.2379,34.2458,34.1544,34.2339,11700.0
2009-09-24 12:05:00,86.09,86.11,86.09,86.11,7400.0,34.2299,34.2379,34.2299,34.2379,7400.0
2009-09-24 12:10:00,86.11,86.12,86.09,86.11,2500.0,34.2379,34.2418,34.2299,34.2379,2500.0
2009-09-24 12:15:00,86.1,86.16,86.1,86.14,3200.0,34.2339,34.2577,34.2339,34.2498,3200.0
2009-09-24 12:20:00,86.15,86.15,86.08,86.13,21200.0,34.2538,34.2538,34.2259,34.2458,21200.0
2009-09-24 12:25:00,86.15,86.15,86.07,86.08,3100.0,34.2538,34.2538,34.222,34.2259,3100.0
2009-09-24 12:30:00,86.07,86.13,86.07,86.09,3100.0,34.222,34.2458,34.222,34.2299,3100.0
2009-09-24 12:35:00,86.09,86.09,85.99,86.05,2700.0,34.2299,34.2299,34.1901,34.214,2700.0
2009-09-24 12:40:00,86.05,86.05,86.01,86.01,1600.0,34.214,34.214,34.1981,34.1981,1600.0
2009-09-24 12:45:00,86.04,86.11,86.0,86.11,9700.0,34.21,34.2379,34.1941,34.2379,9700.0
2009-09-24 12:50:00,86.11,86.15,86.07,86.14,3700.0,34.2379,34.2538,34.222,34.2498,3700.0
2009-09-24 12:55:00,86.15,86.15,86.09,86.09,5800.0,34.2538,34.2538,34.2299,34.2299,5800.0
2009-09-24 13:00:00,86.1,86.1,86.06,86.08,1300.0,34.2339,34.2339,34.218,34.2259,1300.0
2009-09-24 13:05:00,86.08,86.1,86.08,86.1,1500.0,34.2259,34.2339,34.2259,34.2339,1500.0
2009-09-24 13:10:00,86.09,86.15,86.09,86.15,4100.0,34.2299,34.2538,34.2299,34.2538,4100.0
2009-09-24 13:15:00,86.14,86.15,86.12,86.12,2500.0,34.2498,34.2538,34.2418,34.2418,2500.0
2009-09-24 13:20:00,86.14,86.14,86.11,86.14,2400.0,34.2498,34.2498,34.2379,34.2498,2400.0
2009-09-24 13:25:00,86.15,86.15,86.14,86.15,2800.0,34.2538,34.2538,34.2498,34.2538,2800.0
2009-09-24 13:30:00,86.14,86.16,86.12,86.16,7000.0,34.2498,34.2577,34.2418,34.2577,7000.0
2009-09-24 13:35:00,86.13,86.16,86.11,86.11,2300.0,34.2458,34.2577,34.2379,34.2379,2300.0
2009-09-24 13:40:00,86.13,86.14,86.03,86.09,7300.0,34.2458,34.2498,34.2061,34.2299,7300.0
2009-09-24 13:45:00,86.12,86.14,86.05,86.11,7100.0,34.2418,34.2498,34.214,34.2379,7100.0
2009-09-24 13:50:00,86.11,86.13,86.06,86.07,4800.0,34.2379,34.2458,34.218,34.222,4800.0
2009-09-24 13:55:00,86.1,86.1,85.93,86.04,8200.0,34.2339,34.2339,34.1663,34.21,8200.0
2009-09-24 14:00:00,86.05,86.05,85.85,85.99,8200.0,34.214,34.214,34.1345,34.1901,8200.0
2009-09-24 14:05:00,85.96,85.99,85.93,85.99,2100.0,34.1782,34.1901,34.1663,34.1901,2100.0
2009-09-24 14:10:00,85.99,86.09,85.99,86.06,4100.0,34.1901,34.2299,34.1901,34.218,4100.0
2009-09-24 14:15:00,86.05,86.05,86.0,86.03,2700.0,34.214,34.214,34.1941,34.2061,2700.0
2009-09-24 14:20:00,86.03,86.15,85.99,86.08,14300.0,34.2061,34.2538,34.1901,34.2259,14300.0
2009-09-24 14:25:00,86.08,86.12,86.06,86.06,3600.0,34.2259,34.2418,34.218,34.218,3600.0
2009-09-24 14:30:00,86.08,86.15,86.08,86.12,13900.0,34.2259,34.2538,34.2259,34.2418,13900.0
2009-09-24 14:35:00,86.14,86.14,86.12,86.12,10300.0,34.2498,34.2498,34.2418,34.2418,10300.0
2009-09-24 14:40:00,86.13,86.14,86.1,86.13,4600.0,34.2458,34.2498,34.2339,34.2458,4600.0
2009-09-24 14:45:00,86.13,86.15,86.11,86.13,3500.0,34.2458,34.2538,34.2379,34.2458,3500.0
2009-09-24 14:50:00,86.13,86.13,86.1,86.11,4300.0,34.2458,34.2458,34.2339,34.2379,4300.0
2009-09-24 14:55:00,86.11,86.13,86.1,86.12,6200.0,34.2379,34.2458,34.2339,34.2418,6200.0
2009-09-24 15:00:00,86.12,86.13,86.11,86.12,4400.0,34.2418,34.2458,34.2379,34.2418,4400.0
2009-09-24 15:05:00,86.13,86.13,86.11,86.12,4700.0,34.2458,34.2458,34.2379,34.2418,4700.0
2009-09-24 15:10:00,86.12,86.14,86.11,86.14,7300.0,34.2418,34.2498,34.2379,34.2498,7300.0
2009-09-24 15:15:00,86.14,86.16,86.13,86.16,3300.0,34.2498,34.2577,34.2458,34.2577,3300.0
2009-09-24 15:20:00,86.15,86.18,86.02,86.02,9200.0,34.2538,34.2657,34.2021,34.2021,9200.0
2009-09-24 15:25:00,86.03,86.07,85.95,86.0,11400.0,34.2061,34.222,34.1742,34.1941,11400.0
2009-09-24 15:30:00,86.0,86.02,85.92,85.99,12700.0,34.1941,34.2021,34.1623,34.1901,12700.0
2009-09-24 15:35:00,85.95,85.99,85.87,85.87,9000.0,34.1742,34.1901,34.1424,34.1424,9000.0
2009-09-24 15:40:00,85.88,86.01,85.8,85.81,8300.0,34.1464,34.1981,34.1146,34.1186,8300.0
2009-09-24 15:45:00,85.9,85.96,85.8,85.83,6200.0,34.1544,34.1782,34.1146,34.1265,6200.0
2009-09-24 15:50:00,85.85,85.93,85.8,85.86,13600.0,34.1345,34.1663,34.1146,34.1385,13600.0
2009-09-24 15:55:00,85.88,86.0,85.75,85.82,27100.0,34.1464,34.1941,34.0947,34.1226,27100.0
2009-09-25 09:30:00,86.1,86.13,85.9,85.9,11500.0,34.2339,34.2458,34.1544,34.1544,11500.0
2009-09-25 09:35:00,85.96,86.03,85.93,86.01,2700.0,34.1782,34.2061,34.1663,34.1981,2700.0
2009-09-25 09:40:00,85.98,86.03,85.96,86.0,1600.0,34.1862,34.2061,34.1782,34.1941,1600.0
2009-09-25 09:45:00,86.01,86.06,85.97,86.06,1700.0,34.1981,34.218,34.1822,34.218,1700.0
2009-09-25 09:50:00,86.04,86.17,86.03,86.1,5200.0,34.21,34.2617,34.2061,34.2339,5200.0
2009-09-25 09:55:00,86.09,86.1,86.06,86.06,1600.0,34.2299,34.2339,34.218,34.218,1600.0
2009-09-25 10:00:00,86.04,86.2,86.01,86.17,12000.0,34.21,34.2736,34.1981,34.2617,12000.0
2009-09-25 10:05:00,86.14,86.26,86.1,86.22,3100.0,34.2498,34.2975,34.2339,34.2816,3100.0
2009-09-25 10:10:00,86.23,86.29,86.23,86.29,2200.0,34.2856,34.3094,34.2856,34.3094,2200.0
2009-09-25 10:15:00,86.25,86.28,86.2,86.26,5100.0,34.2935,34.3055,34.2736,34.2975,5100.0
2009-09-25 10:20:00,86.28,86.36,86.28,86.3,11500.0,34.3055,34.3373,34.3055,34.3134,11500.0
2009-09-25 10:25:00,86.32,86.38,86.3,86.35,5500.0,34.3214,34.3452,34.3134,34.3333,5500.0
2009-09-25 10:30:00,86.36,86.36,86.3,86.36,7100.0,34.3373,34.3373,34.3134,34.3373,7100.0
2009-09-25 10:35:00,86.32,86.32,86.18,86.22,9100.0,34.3214,34.3214,34.2657,34.2816,9100.0
2009-09-25 10:40:00,86.21,86.21,86.08,86.11,2200.0,34.2776,34.2776,34.2259,34.2379,2200.0
2009-09-25 10:45:00,86.11,86.11,86.07,86.1,2500.0,34.2379,34.2379,34.222,34.2339,2500.0
2009-09-25 10:50:00,86.1,86.1,86.02,86.03,2800.0,34.2339,34.2339,34.2021,34.2061,2800.0
2009-09-25 10:55:00,86.04,86.11,86.04,86.1,1200.0,34.21,34.2379,34.21,34.2339,1200.0
2009-09-25 11:00:00,86.11,86.15,86.05,86.11,2200.0,34.2379,34.2538,34.214,34.2379,2200.0
2009-09-25 11:05:00,86.07,86.1,86.04,86.08,2700.0,34.222,34.2339,34.21,34.2259,2700.0
2009-09-25 11:10:00,86.07,86.11,86.04,86.09,3300.0,34.222,34.2379,34.21,34.2299,3300.0
2009-09-25 11:15:00,86.06,86.09,86.04,86.05,2400.0,34.218,34.2299,34.21,34.214,2400.0
2009-09-25 11:20:00,86.05,86.09,86.05,86.05,2100.0,34.214,34.2299,34.214,34.214,2100.0
2009-09-25 11:25:00,86.07,86.1,86.07,86.07,6400.0,34.222,34.2339,34.222,34.222,6400.0
2009-09-25 11:30:00,86.07,86.09,86.07,86.08,1800.0,34.222,34.2299,34.222,34.2259,1800.0
2009-09-25 11:35:00,86.09,86.09,86.08,86.08,1300.0,34.2299,34.2299,34.2259,34.2259,1300.0
2009-09-25 11:40:00,86.09,86.14,86.05,86.06,8100.0,34.2299,34.2498,34.214,34.218,8100.0
2009-09-25 11:45:00,86.04,86.04,86.02,86.03,6800.0,34.21,34.21,34.2021,34.2061,6800.0
2009-09-25 11:50:00,86.03,86.06,86.0,86.01,3000.0,34.2061,34.218,34.1941,34.1981,3000.0
2009-09-25 11:55:00,86.01,86.01,85.91,85.96,7000.0,34.1981,34.1981,34.1583,34.1782,7000.0
2009-09-25 12:00:00,85.97,85.97,85.95,85.97,2400.0,34.1822,34.1822,34.1742,34.1822,2400.0
2009-09-25 12:05:00,85.97,85.97,85.94,85.95,4600.0,34.1822,34.1822,34.1703,34.1742,4600.0
2009-09-25 12:10:00,85.95,85.95,85.93,85.94,700.0,34.1742,34.1742,34.1663,34.1703,700.0
2009-09-25 12:15:00,85.95,85.95,85.92,85.94,2100.0,34.1742,34.1742,34.1623,34.1703,2100.0
2009-09-25 12:20:00,85.93,85.94,85.85,85.85,9000.0,34.1663,34.1703,34.1345,34.1345,9000.0
2009-09-25 12:25:00,85.89,85.95,85.85,85.95,7600.0,34.1504,34.1742,34.1345,34.1742,7600.0
2009-09-25 12:30:00,85.95,86.03,85.85,85.94,8800.0,34.1742,34.2061,34.1345,34.1703,8800.0
2009-09-25 12:35:00,85.88,85.95,85.88,85.94,2000.0,34.1464,34.1742,34.1464,34.1703,2000.0
2009-09-25 12:40:00,85.94,85.99,85.84,85.86,11900.0,34.1703,34.1901,34.1305,34.1385,11900.0
2009-09-25 12:45:00,85.85,85.85,85.75,85.79,5100.0,34.1345,34.1345,34.0947,34.1106,5100.0
2009-09-25 12:50:00,85.78,85.79,85.73,85.77,7000.0,34.1067,34.1106,34.0868,34.1027,7000.0
2009-09-25 12:55:00,85.79,85.8,85.77,85.8,1100.0,34.1106,34.1146,34.1027,34.1146,1100.0
2009-09-25 13:00:00,85.8,85.8,85.78,85.8,3000.0,34.1146,34.1146,34.1067,34.1146,3000.0
2009-09-25 13:05:00,85.79,85.8,85.79,85.79,1300.0,34.1106,34.1146,34.1106,34.1106,1300.0
2009-09-25 13:10:00,85.8,85.8,85.68,85.7,22700.0,34.1146,34.1146,34.0669,34.0748,22700.0
2009-09-25 13:15:00,85.69,85.7,85.65,85.66,5000.0,34.0709,34.0748,34.055,34.0589,5000.0
2009-09-25 13:20:00,85.69,85.69,85.65,85.69,5700.0,34.0709,34.0709,34.055,34.0709,5700.0
2009-09-25 13:25:00,85.68,85.78,85.68,85.77,2900.0,34.0669,34.1067,34.0669,34.1027,2900.0
2009-09-25 13:30:00,85.79,85.8,85.77,85.8,1500.0,34.1106,34.1146,34.1027,34.1146,1500.0
2009-09-25 13:35:00,85.79,85.8,85.79,85.79,2200.0,34.1106,34.1146,34.1106,34.1106,2200.0
2009-09-25 13:40:00,85.79,85.8,85.77,85.8,1100.0,34.1106,34.1146,34.1027,34.1146,1100.0
2009-09-25 13:45:00,85.8,85.8,85.79,85.8,800.0,34.1146,34.1146,34.1106,34.1146,800.0
2009-09-25 13:50:00,85.79,85.8,85.79,85.8,1200.0,34.1106,34.1146,34.1106,34.1146,1200.0
2009-09-25 13:55:00,85.79,85.8,85.78,85.8,4300.0,34.1106,34.1146,34.1067,34.1146,4300.0
2009-09-25 14:00:00,85.8,85.83,85.78,85.83,6200.0,34.1146,34.1265,34.1067,34.1265,6200.0
2009-09-25 14:05:00,85.81,85.83,85.81,85.82,2500.0,34.1186,34.1265,34.1186,34.1226,2500.0
2009-09-25 14:10:00,85.83,85.85,85.82,85.85,2300.0,34.1265,34.1345,34.1226,34.1345,2300.0
2009-09-25 14:15:00,85.83,85.85,85.83,85.84,4700.0,34.1265,34.1345,34.1265,34.1305,4700.0
2009-09-25 14:20:00,85.84,85.84,85.79,85.79,3200.0,34.1305,34.1305,34.1106,34.1106,3200.0
2009-09-25 14:25:00,85.79,85.8,85.7,85.7,8100.0,34.1106,34.1146,34.0748,34.0748,8100.0
2009-09-25 14:30:00,85.7,85.7,85.52,85.53,8900.0,34.0748,34.0748,34.0033,34.0073,8900.0
2009-09-25 14:35:00,85.52,85.56,85.51,85.56,11700.0,34.0033,34.0192,33.9993,34.0192,11700.0
2009-09-25 14:40:00,85.55,85.56,85.48,85.48,29000.0,34.0152,34.0192,33.9874,33.9874,29000.0
2009-09-25 14:45:00,85.5,85.62,85.45,85.62,7700.0,33.9953,34.043,33.9754,34.043,7700.0
2009-09-25 14:50:00,85.61,85.62,85.6,85.62,5600.0,34.0391,34.043,34.0351,34.043,5600.0
2009-09-25 14:55:00,85.61,85.7,85.61,85.63,5400.0,34.0391,34.0748,34.0391,34.047,5400.0
2009-09-25 15:00:00,85.63,85.65,85.6,85.64,6400.0,34.047,34.055,34.0351,34.051,6400.0
2009-09-25 15:05:00,85.65,85.65,85.59,85.6,7400.0,34.055,34.055,34.0311,34.0351,7400.0
2009-09-25 15:10:00,85.6,85.66,85.6,85.61,7400.0,34.0351,34.0589,34.0351,34.0391,7400.0
2009-09-25 15:15:00,85.64,85.71,85.63,85.68,10100.0,34.051,34.0788,34.047,34.0669,10100.0
2009-09-25 15:20:00,85.68,85.72,85.67,85.71,5300.0,34.0669,34.0828,34.0629,34.0788,5300.0
2009-09-25 15:25:00,85.72,85.8,85.6,85.61,9600.0,34.0828,34.1146,34.0351,34.0391,9600.0
2009-09-25 15:30:00,85.62,85.74,85.62,85.69,9700.0,34.043,34.0907,34.043,34.0709,9700.0
2009-09-25 15:35:00,85.72,85.75,85.7,85.74,4400.0,34.0828,34.0947,34.0748,34.0907,4400.0
2009-09-25 15:40:00,85.74,85.78,85.7,85.78,6300.0,34.0907,34.1067,34.0748,34.1067,6300.0
2009-09-25 15:45:00,85.78,85.83,85.77,85.82,3700.0,34.1067,34.1265,34.1027,34.1226,3700.0
2009-09-25 15:50:00,85.83,85.85,85.8,85.8,5600.0,34.1265,34.1345,34.1146,34.1146,5600.0
2009-09-25 15:55:00,85.8,85.92,85.79,85.79,10400.0,34.1146,34.1623,34.1106,34.1106,10400.0
2009-09-28 09:30:00,86.15,86.25,85.36,86.18,8200.0,34.2538,34.2935,33.9397,34.2657,8200.0
2009-09-28 09:35:00,86.14,86.14,86.09,86.09,400.0,34.2498,34.2498,34.2299,34.2299,400.0
2009-09-28 09:40:00,86.06,86.12,86.05,86.12,1900.0,34.218,34.2418,34.214,34.2418,1900.0
2009-09-28 09:45:00,86.11,86.12,86.06,86.1,11200.0,34.2379,34.2418,34.218,34.2339,11200.0
2009-09-28 09:50:00,86.08,86.13,86.08,86.12,1600.0,34.2259,34.2458,34.2259,34.2418,1600.0
2009-09-28 09:55:00,86.13,86.16,86.07,86.07,5000.0,34.2458,34.2577,34.222,34.222,5000.0
2009-09-28 10:00:00,86.09,86.16,86.09,86.14,7100.0,34.2299,34.2577,34.2299,34.2498,7100.0
2009-09-28 10:05:00,86.14,86.18,86.14,86.16,1800.0,34.2498,34.2657,34.2498,34.2577,1800.0
2009-09-28 10:10:00,86.16,86.16,86.1,86.1,2200.0,34.2577,34.2577,34.2339,34.2339,2200.0
2009-09-28 10:15:00,86.15,86.16,86.14,86.15,1800.0,34.2538,34.2577,34.2498,34.2538,1800.0
2009-09-28 10:20:00,86.18,86.21,86.18,86.18,1100.0,34.2657,34.2776,34.2657,34.2657,1100.0
2009-09-28 10:25:00,86.17,86.18,86.11,86.12,4400.0,34.2617,34.2657,34.2379,34.2418,4400.0
2009-09-28 10:30:00,86.17,86.18,86.12,86.18,5900.0,34.2617,34.2657,34.2418,34.2657,5900.0
2009-09-28 10:35:00,86.17,86.18,86.12,86.16,11100.0,34.2617,34.2657,34.2418,34.2577,11100.0
2009-09-28 10:40:00,86.16,86.21,86.14,86.21,2300.0,34.2577,34.2776,34.2498,34.2776,2300.0
2009-09-28 10:45:00,86.18,86.24,86.18,86.2,1600.0,34.2657,34.2896,34.2657,34.2736,1600.0
2009-09-28 10:50:00,86.17,86.19,86.11,86.11,11700.0,34.2617,34.2697,34.2379,34.2379,11700.0
2009-09-28 10:55:00,86.11,86.18,86.1,86.18,6100.0,34.2379,34.2657,34.2339,34.2657,6100.0
2009-09-28 11:00:00,86.18,86.25,86.18,86.23,3800.0,34.2657,34.2935,34.2657,34.2856,3800.0
2009-09-28 11:05:00,86.23,86.26,86.23,86.23,4800.0,34.2856,34.2975,34.2856,34.2856,4800.0
2009-09-28 11:10:00,86.26,86.26,86.11,86.16,13300.0,34.2975,34.2975,34.2379,34.2577,13300.0
2009-09-28 11:15:00,86.17,86.2,86.13,86.2,1300.0,34.2617,34.2736,34.2458,34.2736,1300.0
2009-09-28 11:20:00,86.19,86.25,86.19,86.23,7400.0,34.2697,34.2935,34.2697,34.2856,7400.0
2009-09-28 11:25:00,86.25,86.26,86.22,86.26,1500.0,34.2935,34.2975,34.2816,34.2975,1500.0
2009-09-28 11:30:00,86.23,86.28,86.23,86.28,2200.0,34.2856,34.3055,34.2856,34.3055,2200.0
2009-09-28 11:35:00,86.26,86.32,86.26,86.28,3300.0,34.2975,34.3214,34.2975,34.3055,3300.0
2009-09-28 11:40:00,86.3,86.32,86.26,86.31,3700.0,34.3134,34.3214,34.2975,34.3174,3700.0
2009-09-28 11:45:00,86.31,86.33,86.28,86.3,2700.0,34.3174,34.3253,34.3055,34.3134,2700.0
2009-09-28 11:50:00,86.31,86.32,86.29,86.31,3600.0,34.3174,34.3214,34.3094,34.3174,3600.0
2009-09-28 11:55:00,86.32,86.32,86.29,86.31,3200.0,34.3214,34.3214,34.3094,34.3174,3200.0
2009-09-28 12:00:00,86.29,86.32,86.29,86.31,800.0,34.3094,34.3214,34.3094,34.3174,800.0
2009-09-28 12:05:00,86.32,86.33,86.31,86.31,7000.0,34.3214,34.3253,34.3174,34.3174,7000.0
2009-09-28 12:10:00,86.32,86.33,86.31,86.32,2100.0,34.3214,34.3253,34.3174,34.3214,2100.0
2009-09-28 12:15:00,86.32,86.35,86.32,86.35,2300.0,34.3214,34.3333,34.3214,34.3333,2300.0
2009-09-28 12:20:00,86.35,86.36,86.34,86.34,1500.0,34.3333,34.3373,34.3293,34.3293,1500.0
2009-09-28 12:25:00,86.35,86.35,86.34,86.34,1100.0,34.3333,34.3333,34.3293,34.3293,1100.0
2009-09-28 12:30:00,86.35,86.38,86.34,86.37,4300.0,34.3333,34.3452,34.3293,34.3412,4300.0
2009-09-28 12:35:00,86.35,86.39,86.35,86.39,2800.0,34.3333,34.3492,34.3333,34.3492,2800.0
2009-09-28 12:40:00,86.39,86.39,86.37,86.37,800.0,34.3492,34.3492,34.3412,34.3412,800.0
2009-09-28 12:45:00,86.39,86.4,86.39,86.4,1000.0,34.3492,34.3532,34.3492,34.3532,1000.0
2009-09-28 12:50:00,86.4,86.4,86.4,86.4,100.0,34.3532,34.3532,34.3532,34.3532,100.0
2009-09-28 12:55:00,86.4,86.4,86.38,86.38,2100.0,34.3532,34.3532,34.3452,34.3452,2100.0
2009-09-28 13:00:00,86.4,86.43,86.4,86.4,6000.0,34.3532,34.3651,34.3532,34.3532,6000.0
2009-09-28 13:05:00,86.4,86.43,86.39,86.4,2500.0,34.3532,34.3651,34.3492,34.3532,2500.0
2009-09-28 13:10:00,86.4,86.44,86.4,86.44,7800.0,34.3532,34.3691,34.3532,34.3691,7800.0
2009-09-28 13:15:00,86.44,86.49,86.43,86.48,5100.0,34.3691,34.389,34.3651,34.385,5100.0
2009-09-28 13:20:00,86.48,86.49,86.46,86.47,2100.0,34.385,34.389,34.377,34.381,2100.0
2009-09-28 13:25:00,86.46,86.49,86.46,86.46,1900.0,34.377,34.389,34.377,34.377,1900.0
2009-09-28 13:30:00,86.47,86.48,86.46,86.46,900.0,34.381,34.385,34.377,34.377,900.0
2009-09-28 13:35:00,86.45,86.45,86.38,86.38,5900.0,34.373,34.373,34.3452,34.3452,5900.0
2009-09-28 13:40:00,86.4,86.4,86.38,86.4,1000.0,34.3532,34.3532,34.3452,34.3532,1000.0
2009-09-28 13:45:00,86.4,86.48,86.39,86.43,6700.0,34.3532,34.385,34.3492,34.3651,6700.0
2009-09-28 13:50:00,86.44,86.49,86.44,86.46,7000.0,34.3691,34.389,34.3691,34.377,7000.0
2009-09-28 13:55:00,86.47,86.48,86.45,86.46,5100.0,34.381,34.385,34.373,34.377,5100.0
2009-09-28 14:00:00,86.47,86.47,86.44,86.46,6900.0,34.381,34.381,34.3691,34.377,6900.0
2009-09-28 14:05:00,86.47,86.48,86.46,86.47,5500.0,34.381,34.385,34.377,34.381,5500.0
2009-09-28 14:10:00,86.47,86.49,86.44,86.47,4000.0,34.381,34.389,34.3691,34.381,4000.0
2009-09-28 14:15:00,86.47,86.48,86.47,86.47,6000.0,34.381,34.385,34.381,34.381,6000.0
2009-09-28 14:20:00,86.48,86.5,86.48,86.49,8300.0,34.385,34.3929,34.385,34.389,8300.0
2009-09-28 14:25:00,86.5,86.54,86.49,86.53,7800.0,34.3929,34.4088,34.389,34.4049,7800.0
2009-09-28 14:30:00,86.52,86.53,86.48,86.5,3400.0,34.4009,34.4049,34.385,34.3929,3400.0
2009-09-28 14:35:00,86.5,86.51,86.44,86.49,6500.0,34.3929,34.3969,34.3691,34.389,6500.0
2009-09-28 14:40:00,86.49,86.54,86.49,86.5,14500.0,34.389,34.4088,34.389,34.3929,14500.0
2009-09-28 14:45:00,86.51,86.51,86.46,86.51,4100.0,34.3969,34.3969,34.377,34.3969,4100.0
2009-09-28 14:50:00,86.51,86.51,86.49,86.5,1900.0,34.3969,34.3969,34.389,34.3929,1900.0
2009-09-28 14:55:00,86.5,86.51,86.5,86.51,5200.0,34.3929,34.3969,34.3929,34.3969,5200.0
2009-09-28 15:00:00,86.5,86.51,86.49,86.5,3000.0,34.3929,34.3969,34.389,34.3929,3000.0
2009-09-28 15:05:00,86.51,86.54,86.5,86.52,7200.0,34.3969,34.4088,34.3929,34.4009,7200.0
2009-09-28 15:10:00,86.52,86.52,86.46,86.46,2200.0,34.4009,34.4009,34.377,34.377,2200.0
2009-09-28 15:15:00,86.43,86.48,86.41,86.48,10500.0,34.3651,34.385,34.3571,34.385,10500.0
2009-09-28 15:20:00,86.47,86.54,86.47,86.54,9300.0,34.381,34.4088,34.381,34.4088,9300.0
2009-09-28 15:25:00,86.53,86.54,86.51,86.54,2100.0,34.4049,34.4088,34.3969,34.4088,2100.0
2009-09-28 15:30:00,86.53,86.54,86.52,86.54,2600.0,34.4049,34.4088,34.4009,34.4088,2600.0
2009-09-28 15:35:00,86.52,86.54,86.52,86.53,6000.0,34.4009,34.4088,34.4009,34.4049,6000.0
2009-09-28 15:40:00,86.53,86.54,86.33,86.33,23600.0,34.4049,34.4088,34.3253,34.3253,23600.0
2009-09-28 15:45:00,86.34,86.36,86.29,86.3,16000.0,34.3293,34.3373,34.3094,34.3134,16000.0
2009-09-28 15:50:00,86.33,86.41,86.29,86.3,8500.0,34.3253,34.3571,34.3094,34.3134,8500.0
2009-09-28 15:55:00,86.32,86.5,86.25,86.5,39200.0,34.3214,34.3929,34.2935,34.3929,39200.0
2009-09-29 09:30:00,86.38,86.45,86.19,86.41,9200.0,34.3452,34.373,34.2697,34.3571,9200.0
2009-09-29 09:35:00,86.35,86.39,86.33,86.35,9900.0,34.3333,34.3492,34.3253,34.3333,9900.0
2009-09-29 09:40:00,86.3,86.35,86.3,86.31,7200.0,34.3134,34.3333,34.3134,34.3174,7200.0
2009-09-29 09:45:00,86.34,86.4,86.34,86.39,2300.0,34.3293,34.3532,34.3293,34.3492,2300.0
2009-09-29 09:50:00,86.39,86.4,86.36,86.4,1700.0,34.3492,34.3532,34.3373,34.3532,1700.0
2009-09-29 09:55:00,86.38,86.42,86.35,86.42,2600.0,34.3452,34.3611,34.3333,34.3611,2600.0
2009-09-29 10:00:00,86.35,86.4,86.34,86.4,1600.0,34.3333,34.3532,34.3293,34.3532,1600.0
2009-09-29 10:05:00,86.37,86.38,86.29,86.31,4300.0,34.3412,34.3452,34.3094,34.3174,4300.0
2009-09-29 10:10:00,86.3,86.33,86.28,86.29,6000.0,34.3134,34.3253,34.3055,34.3094,6000.0
2009-09-29 10:15:00,86.3,86.31,86.28,86.28,3000.0,34.3134,34.3174,34.3055,34.3055,3000.0
2009-09-29 10:20:00,86.27,86.28,86.26,86.26,8800.0,34.3015,34.3055,34.2975,34.2975,8800.0
2009-09-29 10:25:00,86.3,86.3,86.25,86.25,7900.0,34.3134,34.3134,34.2935,34.2935,7900.0
2009-09-29 10:30:00,86.23,86.29,86.23,86.29,8100.0,34.2856,34.3094,34.2856,34.3094,8100.0
2009-09-29 10:35:00,86.28,86.3,86.25,86.29,17600.0,34.3055,34.3134,34.2935,34.3094,17600.0
2009-09-29 10:40:00,86.29,86.3,86.26,86.3,8200.0,34.3094,34.3134,34.2975,34.3134,8200.0
2009-09-29 10:45:00,86.28,86.32,86.28,86.31,2700.0,34.3055,34.3214,34.3055,34.3174,2700.0
2009-09-29 10:50:00,86.3,86.49,86.3,86.42,12300.0,34.3134,34.389,34.3134,34.3611,12300.0
2009-09-29 10:55:00,86.43,86.47,86.43,86.44,5500.0,34.3651,34.381,34.3651,34.3691,5500.0
2009-09-29 11:00:00,86.45,86.46,86.42,86.43,2500.0,34.373,34.377,34.3611,34.3651,2500.0
2009-09-29 11:05:00,86.46,86.48,86.4,86.47,4100.0,34.377,34.385,34.3532,34.381,4100.0
2009-09-29 11:10:00,86.48,86.48,86.47,86.47,1900.0,34.385,34.385,34.381,34.381,1900.0
2009-09-29 11:15:00,86.45,86.47,86.45,86.47,2100.0,34.373,34.381,34.373,34.381,2100.0
2009-09-29 11:20:00,86.45,86.47,86.41,86.44,7000.0,34.373,34.381,34.3571,34.3691,7000.0
2009-09-29 11:25:00,86.45,86.45,86.41,86.45,3800.0,34.373,34.373,34.3571,34.373,3800.0
2009-09-29 11:30:00,86.44,86.44,86.35,86.4,2500.0,34.3691,34.3691,34.3333,34.3532,2500.0
2009-09-29 11:35:00,86.41,86.41,86.36,86.39,1100.0,34.3571,34.3571,34.3373,34.3492,1100.0
2009-09-29 11:40:00,86.39,86.4,86.37,86.39,2400.0,34.3492,34.3532,34.3412,34.3492,2400.0
2009-09-29 11:45:00,86.39,86.4,86.26,86.39,12900.0,34.3492,34.3532,34.2975,34.3492,12900.0
2009-09-29 11:50:00,86.35,86.39,86.35,86.38,4500.0,34.3333,34.3492,34.3333,34.3452,4500.0
2009-09-29 11:55:00,86.37,86.38,86.35,86.38,2200.0,34.3412,34.3452,34.3333,34.3452,2200.0
2009-09-29 12:00:00,86.39,86.39,86.39,86.39,2500.0,34.3492,34.3492,34.3492,34.3492,2500.0
2009-09-29 12:05:00,86.38,86.38,86.3,86.31,8700.0,34.3452,34.3452,34.3134,34.3174,8700.0
2009-09-29 12:10:00,86.32,86.36,86.27,86.29,6500.0,34.3214,34.3373,34.3015,34.3094,6500.0
2009-09-29 12:15:00,86.32,86.32,86.27,86.27,800.0,34.3214,34.3214,34.3015,34.3015,800.0
2009-09-29 12:20:00,86.3,86.3,86.26,86.3,5500.0,34.3134,34.3134,34.2975,34.3134,5500.0
2009-09-29 12:25:00,86.32,86.32,86.32,86.32,200.0,34.3214,34.3214,34.3214,34.3214,200.0
2009-09-29 12:30:00,86.3,86.33,86.29,86.32,2400.0,34.3134,34.3253,34.3094,34.3214,2400.0
2009-09-29 12:35:00,86.31,86.31,86.22,86.22,7400.0,34.3174,34.3174,34.2816,34.2816,7400.0
2009-09-29 12:40:00,86.22,86.32,86.22,86.26,7300.0,34.2816,34.3214,34.2816,34.2975,7300.0
2009-09-29 12:45:00,86.23,86.29,86.23,86.24,9700.0,34.2856,34.3094,34.2856,34.2896,9700.0
2009-09-29 12:50:00,86.29,86.31,86.23,86.31,3400.0,34.3094,34.3174,34.2856,34.3174,3400.0
2009-09-29 12:55:00,86.29,86.33,86.29,86.33,6300.0,34.3094,34.3253,34.3094,34.3253,6300.0
2009-09-29 13:00:00,86.28,86.32,86.28,86.3,3100.0,34.3055,34.3214,34.3055,34.3134,3100.0
2009-09-29 13:05:00,86.33,86.33,86.27,86.31,1500.0,34.3253,34.3253,34.3015,34.3174,1500.0
2009-09-29 13:10:00,86.31,86.33,86.27,86.33,5000.0,34.3174,34.3253,34.3015,34.3253,5000.0
2009-09-29 13:15:00,86.33,86.33,86.25,86.28,1600.0,34.3253,34.3253,34.2935,34.3055,1600.0
2009-09-29 13:20:00,86.31,86.31,86.24,86.24,12000.0,34.3174,34.3174,34.2896,34.2896,12000.0
2009-09-29 13:25:00,86.27,86.28,86.24,86.27,27900.0,34.3015,34.3055,34.2896,34.3015,27900.0
2009-09-29 13:30:00,86.28,86.28,86.25,86.27,14000.0,34.3055,34.3055,34.2935,34.3015,14000.0
2009-09-29 13:35:00,86.28,86.31,86.26,86.31,20200.0,34.3055,34.3174,34.2975,34.3174,20200.0
2009-09-29 13:40:00,86.31,86.38,86.29,86.38,10300.0,34.3174,34.3452,34.3094,34.3452,10300.0
2009-09-29 13:45:00,86.37,86.38,86.3,86.31,5100.0,34.3412,34.3452,34.3134,34.3174,5100.0
2009-09-29 13:50:00,86.32,86.35,86.31,86.35,2900.0,34.3214,34.3333,34.3174,34.3333,2900.0
2009-09-29 13:55:00,86.35,86.36,86.34,86.36,2400.0,34.3333,34.3373,34.3293,34.3373,2400.0
2009-09-29 14:00:00,86.36,86.36,86.34,86.36,600.0,34.3373,34.3373,34.3293,34.3373,600.0
2009-09-29 14:05:00,86.36,86.39,86.35,86.38,1700.0,34.3373,34.3492,34.3333,34.3452,1700.0
2009-09-29 14:10:00,86.38,86.39,86.38,86.39,400.0,34.3452,34.3492,34.3452,34.3492,400.0
2009-09-29 14:15:00,86.37,86.38,86.37,86.38,1500.0,34.3412,34.3452,34.3412,34.3452,1500.0
2009-09-29 14:20:00,86.38,86.39,86.37,86.39,600.0,34.3452,34.3492,34.3412,34.3492,600.0
2009-09-29 14:25:00,86.37,86.39,86.37,86.38,3400.0,34.3412,34.3492,34.3412,34.3452,3400.0
2009-09-29 14:30:00,86.39,86.39,86.34,86.35,3600.0,34.3492,34.3492,34.3293,34.3333,3600.0
2009-09-29 14:35:00,86.36,86.37,86.35,86.35,900.0,34.3373,34.3412,34.3333,34.3333,900.0
2009-09-29 14:40:00,86.39,86.39,86.34,86.36,3400.0,34.3492,34.3492,34.3293,34.3373,3400.0
2009-09-29 14:45:00,86.36,86.36,86.34,86.36,7400.0,34.3373,34.3373,34.3293,34.3373,7400.0
2009-09-29 14:50:00,86.34,86.36,86.34,86.36,3900.0,34.3293,34.3373,34.3293,34.3373,3900.0
2009-09-29 14:55:00,86.36,86.38,86.35,86.38,20900.0,34.3373,34.3452,34.3333,34.3452,20900.0
2009-09-29 15:00:00,86.38,86.38,86.37,86.38,10900.0,34.3452,34.3452,34.3412,34.3452,10900.0
2009-09-29 15:05:00,86.36,86.38,86.34,86.35,14800.0,34.3373,34.3452,34.3293,34.3333,14800.0
2009-09-29 15:10:00,86.37,86.37,86.34,86.35,3300.0,34.3412,34.3412,34.3293,34.3333,3300.0
2009-09-29 15:15:00,86.36,86.36,86.26,86.35,17700.0,34.3373,34.3373,34.2975,34.3333,17700.0
2009-09-29 15:20:00,86.32,86.36,86.27,86.27,2300.0,34.3214,34.3373,34.3015,34.3015,2300.0
2009-09-29 15:25:00,86.37,86.37,86.21,86.32,151500.0,34.3412,34.3412,34.2776,34.3214,151500.0
2009-09-29 15:30:00,86.33,86.33,86.25,86.27,15100.0,34.3253,34.3253,34.2935,34.3015,15100.0
2009-09-29 15:35:00,86.27,86.36,86.27,86.34,17000.0,34.3015,34.3373,34.3015,34.3293,17000.0
2009-09-29 15:40:00,86.33,86.36,86.3,86.34,15800.0,34.3253,34.3373,34.3134,34.3293,15800.0
2009-09-29 15:45:00,86.33,86.38,86.31,86.35,11800.0,34.3253,34.3452,34.3174,34.3333,11800.0
2009-09-29 15:50:00,86.35,86.38,86.31,86.37,13100.0,34.3333,34.3452,34.3174,34.3412,13100.0
2009-09-29 15:55:00,86.36,86.38,86.3,86.34,15300.0,34.3373,34.3452,34.3134,34.3293,15300.0
2009-09-30 09:30:00,86.35,86.69,86.35,86.41,13400.0,34.3333,34.4685,34.3333,34.3571,13400.0
2009-09-30 09:35:00,86.35,86.46,86.35,86.44,1600.0,34.3333,34.377,34.3333,34.3691,1600.0
2009-09-30 09:40:00,86.39,86.46,86.39,86.44,1400.0,34.3492,34.377,34.3492,34.3691,1400.0
2009-09-30 09:45:00,86.37,86.44,86.36,86.38,2900.0,34.3412,34.3691,34.3373,34.3452,2900.0
2009-09-30 09:50:00,86.36,86.36,86.19,86.19,68700.0,34.3373,34.3373,34.2697,34.2697,68700.0
2009-09-30 09:55:00,86.15,86.15,86.07,86.07,3400.0,34.2538,34.2538,34.222,34.222,3400.0
2009-09-30 10:00:00,86.06,86.06,85.94,86.03,8900.0,34.218,34.218,34.1703,34.2061,8900.0
2009-09-30 10:05:00,86.05,86.07,86.0,86.05,38300.0,34.214,34.222,34.1941,34.214,38300.0
2009-09-30 10:10:00,86.07,86.1,86.03,86.1,5600.0,34.222,34.2339,34.2061,34.2339,5600.0
2009-09-30 10:15:00,86.15,86.15,86.08,86.12,2000.0,34.2538,34.2538,34.2259,34.2418,2000.0
2009-09-30 10:20:00,86.13,86.21,86.13,86.17,3200.0,34.2458,34.2776,34.2458,34.2617,3200.0
2009-09-30 10:25:00,86.16,86.19,86.15,86.16,1700.0,34.2577,34.2697,34.2538,34.2577,1700.0
2009-09-30 10:30:00,86.14,86.16,86.13,86.16,1100.0,34.2498,34.2577,34.2458,34.2577,1100.0
2009-09-30 10:35:00,86.15,86.18,86.15,86.17,1500.0,34.2538,34.2657,34.2538,34.2617,1500.0
2009-09-30 10:40:00,86.18,86.18,86.16,86.18,3900.0,34.2657,34.2657,34.2577,34.2657,3900.0
2009-09-30 10:45:00,86.17,86.18,86.17,86.18,1100.0,34.2617,34.2657,34.2617,34.2657,1100.0
2009-09-30 10:50:00,86.18,86.24,86.18,86.22,13700.0,34.2657,34.2896,34.2657,34.2816,13700.0
2009-09-30 10:55:00,86.23,86.25,86.23,86.25,5600.0,34.2856,34.2935,34.2856,34.2935,5600.0
2009-09-30 11:00:00,86.32,86.32,86.26,86.3,2300.0,34.3214,34.3214,34.2975,34.3134,2300.0
2009-09-30 11:05:00,86.3,86.32,86.24,86.29,20200.0,34.3134,34.3214,34.2896,34.3094,20200.0
2009-09-30 11:10:00,86.27,86.31,86.24,86.3,5400.0,34.3015,34.3174,34.2896,34.3134,5400.0
2009-09-30 11:15:00,86.3,86.31,86.27,86.3,7900.0,34.3134,34.3174,34.3015,34.3134,7900.0
2009-09-30 11:20:00,86.28,86.32,86.28,86.32,8900.0,34.3055,34.3214,34.3055,34.3214,8900.0
2009-09-30 11:25:00,86.3,86.34,86.27,86.34,20400.0,34.3134,34.3293,34.3015,34.3293,20400.0
2009-09-30 11:30:00,86.38,86.38,86.31,86.31,1100.0,34.3452,34.3452,34.3174,34.3174,1100.0
2009-09-30 11:35:00,86.33,86.33,86.1,86.18,21900.0,34.3253,34.3253,34.2339,34.2657,21900.0
2009-09-30 11:40:00,86.19,86.26,86.19,86.24,5300.0,34.2697,34.2975,34.2697,34.2896,5300.0
2009-09-30 11:45:00,86.24,86.28,86.24,86.26,800.0,34.2896,34.3055,34.2896,34.2975,800.0
2009-09-30 11:50:00,86.32,86.32,86.32,86.32,400.0,34.3214,34.3214,34.3214,34.3214,400.0
2009-09-30 11:55:00,86.31,86.32,86.26,86.26,1200.0,34.3174,34.3214,34.2975,34.2975,1200.0
2009-09-30 12:00:00,86.32,86.32,86.25,86.32,3800.0,34.3214,34.3214,34.2935,34.3214,3800.0
2009-09-30 12:05:00,86.32,86.32,86.21,86.21,5400.0,34.3214,34.3214,34.2776,34.2776,5400.0
2009-09-30 12:10:00,86.25,86.3,86.24,86.25,3500.0,34.2935,34.3134,34.2896,34.2935,3500.0
2009-09-30 12:15:00,86.25,86.31,86.25,86.27,2100.0,34.2935,34.3174,34.2935,34.3015,2100.0
2009-09-30 12:20:00,86.3,86.31,86.27,86.27,3800.0,34.3134,34.3174,34.3015,34.3015,3800.0
2009-09-30 12:25:00,86.27,86.3,86.27,86.27,4000.0,34.3015,34.3134,34.3015,34.3015,4000.0
2009-09-30 12:30:00,86.3,86.3,86.16,86.25,6100.0,34.3134,34.3134,34.2577,34.2935,6100.0
2009-09-30 12:35:00,86.28,86.28,86.2,86.25,3500.0,34.3055,34.3055,34.2736,34.2935,3500.0
2009-09-30 12:40:00,86.25,86.25,86.13,86.17,13500.0,34.2935,34.2935,34.2458,34.2617,13500.0
2009-09-30 12:45:00,86.22,86.24,86.17,86.22,9200.0,34.2816,34.2896,34.2617,34.2816,9200.0
2009-09-30 12:50:00,86.22,86.22,86.18,86.22,5100.0,34.2816,34.2816,34.2657,34.2816,5100.0
2009-09-30 12:55:00,86.21,86.29,86.2,86.25,5900.0,34.2776,34.3094,34.2736,34.2935,5900.0
2009-09-30 13:00:00,86.29,86.29,86.24,86.25,7600.0,34.3094,34.3094,34.2896,34.2935,7600.0
2009-09-30 13:05:00,86.25,86.25,86.22,86.24,1600.0,34.2935,34.2935,34.2816,34.2896,1600.0
2009-09-30 13:10:00,86.24,86.25,86.24,86.25,4100.0,34.2896,34.2935,34.2896,34.2935,4100.0
2009-09-30 13:15:00,86.25,86.25,86.2,86.23,2000.0,34.2935,34.2935,34.2736,34.2856,2000.0
2009-09-30 13:20:00,86.23,86.25,86.22,86.22,2600.0,34.2856,34.2935,34.2816,34.2816,2600.0
2009-09-30 13:25:00,86.22,86.27,86.17,86.25,7400.0,34.2816,34.3015,34.2617,34.2935,7400.0
2009-09-30 13:30:00,86.26,86.28,86.25,86.28,2600.0,34.2975,34.3055,34.2935,34.3055,2600.0
2009-09-30 13:35:00,86.28,86.31,86.28,86.31,2800.0,34.3055,34.3174,34.3055,34.3174,2800.0
2009-09-30 13:40:00,86.3,86.31,86.25,86.27,5000.0,34.3134,34.3174,34.2935,34.3015,5000.0
2009-09-30 13:45:00,86.26,86.27,86.2,86.21,2100.0,34.2975,34.3015,34.2736,34.2776,2100.0
2009-09-30 13:50:00,86.24,86.25,86.24,86.25,3900.0,34.2896,34.2935,34.2896,34.2935,3900.0
2009-09-30 13:55:00,86.26,86.26,86.2,86.23,5400.0,34.2975,34.2975,34.2736,34.2856,5400.0
2009-09-30 14:00:00,86.23,86.25,86.2,86.21,4800.0,34.2856,34.2935,34.2736,34.2776,4800.0
2009-09-30 14:05:00,86.22,86.29,86.22,86.29,3000.0,34.2816,34.3094,34.2816,34.3094,3000.0
2009-09-30 14:10:00,86.29,86.29,86.25,86.27,2300.0,34.3094,34.3094,34.2935,34.3015,2300.0
2009-09-30 14:15:00,86.29,86.32,86.27,86.29,2500.0,34.3094,34.3214,34.3015,34.3094,2500.0
2009-09-30 14:20:00,86.28,86.32,86.26,86.26,4900.0,34.3055,34.3214,34.2975,34.2975,4900.0
2009-09-30 14:25:00,86.31,86.32,86.28,86.28,700.0,34.3174,34.3214,34.3055,34.3055,700.0
2009-09-30 14:30:00,86.31,86.31,86.24,86.24,2200.0,34.3174,34.3174,34.2896,34.2896,2200.0
2009-09-30 14:35:00,86.28,86.28,86.18,86.18,3100.0,34.3055,34.3055,34.2657,34.2657,3100.0
2009-09-30 14:40:00,86.24,86.24,86.19,86.22,5500.0,34.2896,34.2896,34.2697,34.2816,5500.0
2009-09-30 14:45:00,86.19,86.28,86.18,86.28,9000.0,34.2697,34.3055,34.2657,34.3055,9000.0
2009-09-30 14:50:00,86.25,86.32,86.25,86.29,4500.0,34.2935,34.3214,34.2935,34.3094,4500.0
2009-09-30 14:55:00,86.32,86.32,86.27,86.31,2800.0,34.3214,34.3214,34.3015,34.3174,2800.0
2009-09-30 15:00:00,86.27,86.27,86.2,86.2,4300.0,34.3015,34.3015,34.2736,34.2736,4300.0
2009-09-30 15:05:00,86.2,86.23,86.17,86.19,8000.0,34.2736,34.2856,34.2617,34.2697,8000.0
2009-09-30 15:10:00,86.19,86.19,86.17,86.18,1700.0,34.2697,34.2697,34.2617,34.2657,1700.0
2009-09-30 15:15:00,86.18,86.18,86.11,86.13,10500.0,34.2657,34.2657,34.2379,34.2458,10500.0
2009-09-30 15:20:00,86.13,86.13,86.08,86.12,5600.0,34.2458,34.2458,34.2259,34.2418,5600.0
2009-09-30 15:25:00,86.12,86.12,86.08,86.11,1300.0,34.2418,34.2418,34.2259,34.2379,1300.0
2009-09-30 15:30:00,86.11,86.23,86.1,86.23,9000.0,34.2379,34.2856,34.2339,34.2856,9000.0
2009-09-30 15:35:00,86.23,86.26,86.2,86.26,2000.0,34.2856,34.2975,34.2736,34.2975,2000.0
2009-09-30 15:40:00,86.29,86.37,86.27,86.33,108900.0,34.3094,34.3412,34.3015,34.3253,108900.0
2009-09-30 15:45:00,86.35,86.36,86.31,86.36,8000.0,34.3333,34.3373,34.3174,34.3373,8000.0
2009-09-30 15:50:00,86.36,86.37,86.27,86.33,16800.0,34.3373,34.3412,34.3015,34.3253,16800.0
2009-09-30 15:55:00,86.37,86.38,86.3,86.31,53400.0,34.3412,34.3452,34.3134,34.3174,53400.0
2009-10-01 09:30:00,85.42,85.42,85.27,85.36,24800.0,34.2505,34.2505,34.1903,34.2264,24800.0
2009-10-01 09:35:00,85.35,85.35,85.28,85.28,8300.0,34.2224,34.2224,34.1943,34.1943,8300.0
2009-10-01 09:40:00,85.22,85.22,85.13,85.18,5300.0,34.1703,34.1703,34.1342,34.1542,5300.0
2009-10-01 09:45:00,85.16,85.21,85.13,85.18,8700.0,34.1462,34.1663,34.1342,34.1542,8700.0
2009-10-01 09:50:00,85.19,85.19,85.01,85.02,18000.0,34.1583,34.1583,34.0861,34.0901,18000.0
2009-10-01 09:55:00,85.03,85.09,84.89,84.94,27900.0,34.0941,34.1182,34.038,34.058,27900.0
2009-10-01 10:00:00,84.91,84.99,84.91,84.98,7200.0,34.046,34.0781,34.046,34.0741,7200.0
2009-10-01 10:05:00,85.0,85.0,84.74,84.74,19800.0,34.0821,34.0821,33.9778,33.9778,19800.0
2009-10-01 10:10:00,84.77,84.84,84.59,84.63,55600.0,33.9899,34.0179,33.9177,33.9337,55600.0
2009-10-01 10:15:00,84.61,84.75,84.56,84.62,73700.0,33.9257,33.9818,33.9056,33.9297,73700.0
2009-10-01 10:20:00,84.68,84.84,84.66,84.76,11000.0,33.9538,34.0179,33.9457,33.9858,11000.0
2009-10-01 10:25:00,84.79,84.82,84.79,84.81,1600.0,33.9979,34.0099,33.9979,34.0059,1600.0
2009-10-01 10:30:00,84.79,84.82,84.76,84.76,81400.0,33.9979,34.0099,33.9858,33.9858,81400.0
2009-10-01 10:35:00,84.76,84.82,84.73,84.73,3500.0,33.9858,34.0099,33.9738,33.9738,3500.0
2009-10-01 10:40:00,84.76,84.76,84.63,84.75,13400.0,33.9858,33.9858,33.9337,33.9818,13400.0
2009-10-01 10:45:00,84.64,84.75,84.59,84.63,54400.0,33.9377,33.9818,33.9177,33.9337,54400.0
2009-10-01 10:50:00,84.59,84.62,84.49,84.5,12500.0,33.9177,33.9297,33.8776,33.8816,12500.0
2009-10-01 10:55:00,84.5,84.5,84.47,84.5,7200.0,33.8816,33.8816,33.8696,33.8816,7200.0
2009-10-01 11:00:00,84.5,84.5,84.46,84.48,4800.0,33.8816,33.8816,33.8656,33.8736,4800.0
2009-10-01 11:05:00,84.49,84.49,84.46,84.46,4900.0,33.8776,33.8776,33.8656,33.8656,4900.0
2009-10-01 11:10:00,84.47,84.47,84.36,84.4,30400.0,33.8696,33.8696,33.8255,33.8415,30400.0
2009-10-01 11:15:00,84.39,84.4,84.37,84.4,5500.0,33.8375,33.8415,33.8295,33.8415,5500.0
2009-10-01 11:20:00,84.38,84.4,84.29,84.31,12000.0,33.8335,33.8415,33.7974,33.8054,12000.0
2009-10-01 11:25:00,84.29,84.32,84.14,84.14,58100.0,33.7974,33.8094,33.7372,33.7372,58100.0
2009-10-01 11:30:00,84.15,84.15,84.01,84.02,67000.0,33.7413,33.7413,33.6851,33.6891,67000.0
2009-10-01 11:35:00,84.02,84.08,83.92,83.93,23000.0,33.6891,33.7132,33.649,33.653,23000.0
2009-10-01 11:40:00,83.93,84.1,83.89,84.08,19000.0,33.653,33.7212,33.637,33.7132,19000.0
2009-10-01 11:45:00,84.09,84.24,84.05,84.05,6700.0,33.7172,33.7773,33.7012,33.7012,6700.0
2009-10-01 11:50:00,84.1,84.18,84.1,84.18,8900.0,33.7212,33.7533,33.7212,33.7533,8900.0
2009-10-01 11:55:00,84.15,84.15,84.11,84.13,3900.0,33.7413,33.7413,33.7252,33.7332,3900.0
2009-10-01 12:00:00,84.15,84.22,84.14,84.19,29700.0,33.7413,33.7693,33.7372,33.7573,29700.0
2009-10-01 12:05:00,84.18,84.23,84.11,84.19,37700.0,33.7533,33.7733,33.7252,33.7573,37700.0
2009-10-01 12:10:00,84.2,84.21,84.15,84.2,11700.0,33.7613,33.7653,33.7413,33.7613,11700.0
2009-10-01 12:15:00,84.15,84.2,84.08,84.08,5800.0,33.7413,33.7613,33.7132,33.7132,5800.0
2009-10-01 12:20:00,84.14,84.2,84.11,84.19,8800.0,33.7372,33.7613,33.7252,33.7573,8800.0
2009-10-01 12:25:00,84.2,84.21,84.07,84.07,11600.0,33.7613,33.7653,33.7092,33.7092,11600.0
2009-10-01 12:30:00,84.07,84.1,84.06,84.1,1800.0,33.7092,33.7212,33.7052,33.7212,1800.0
2009-10-01 12:35:00,84.06,84.1,84.04,84.05,9800.0,33.7052,33.7212,33.6971,33.7012,9800.0
2009-10-01 12:40:00,84.05,84.09,84.05,84.05,4400.0,33.7012,33.7172,33.7012,33.7012,4400.0
2009-10-01 12:45:00,84.05,84.14,84.0,84.14,75800.0,33.7012,33.7372,33.6811,33.7372,75800.0
2009-10-01 12:50:00,84.1,84.14,84.03,84.03,7200.0,33.7212,33.7372,33.6931,33.6931,7200.0
2009-10-01 12:55:00,84.06,84.06,84.0,84.0,4600.0,33.7052,33.7052,33.6811,33.6811,4600.0
2009-10-01 13:00:00,84.0,84.02,84.0,84.01,6400.0,33.6811,33.6891,33.6811,33.6851,6400.0
2009-10-01 13:05:00,84.01,84.09,84.0,84.08,5300.0,33.6851,33.7172,33.6811,33.7132,5300.0
2009-10-01 13:10:00,84.09,84.09,83.98,84.0,15700.0,33.7172,33.7172,33.6731,33.6811,15700.0
2009-10-01 13:15:00,84.01,84.01,83.94,83.94,6700.0,33.6851,33.6851,33.657,33.657,6700.0
2009-10-01 13:20:00,83.97,83.97,83.94,83.95,8600.0,33.6691,33.6691,33.657,33.6611,8600.0
2009-10-01 13:25:00,83.95,83.97,83.93,83.96,13600.0,33.6611,33.6691,33.653,33.6651,13600.0
2009-10-01 13:30:00,83.97,83.98,83.9,83.97,13600.0,33.6691,33.6731,33.641,33.6691,13600.0
2009-10-01 13:35:00,83.94,83.94,83.7,83.71,54600.0,33.657,33.657,33.5608,33.5648,54600.0
2009-10-01 13:40:00,83.7,83.81,83.69,83.79,24000.0,33.5608,33.6049,33.5568,33.5969,24000.0
2009-10-01 13:45:00,83.78,83.78,83.73,83.73,1700.0,33.5929,33.5929,33.5728,33.5728,1700.0
2009-10-01 13:50:00,83.74,83.88,83.73,83.87,11200.0,33.5769,33.633,33.5728,33.629,11200.0
2009-10-01 13:55:00,83.85,83.85,83.76,83.8,9400.0,33.621,33.621,33.5849,33.6009,9400.0
2009-10-01 14:00:00,83.79,83.79,83.75,83.77,14100.0,33.5969,33.5969,33.5809,33.5889,14100.0
2009-10-01 14:05:00,83.75,83.77,83.74,83.74,26000.0,33.5809,33.5889,33.5769,33.5769,26000.0
2009-10-01 14:10:00,83.75,83.75,83.73,83.73,3000.0,33.5809,33.5809,33.5728,33.5728,3000.0
2009-10-01 14:15:00,83.73,83.74,83.69,83.74,13200.0,33.5728,33.5769,33.5568,33.5769,13200.0
2009-10-01 14:20:00,83.74,83.86,83.74,83.75,8400.0,33.5769,33.625,33.5769,33.5809,8400.0
2009-10-01 14:25:00,83.75,83.77,83.75,83.75,9600.0,33.5809,33.5889,33.5809,33.5809,9600.0
2009-10-01 14:30:00,83.77,83.77,83.72,83.74,4300.0,33.5889,33.5889,33.5688,33.5769,4300.0
2009-10-01 14:35:00,83.74,83.77,83.71,83.71,12200.0,33.5769,33.5889,33.5648,33.5648,12200.0
2009-10-01 14:40:00,83.72,83.72,83.65,83.66,15500.0,33.5688,33.5688,33.5408,33.5448,15500.0
2009-10-01 14:45:00,83.65,83.7,83.64,83.65,13700.0,33.5408,33.5608,33.5368,33.5408,13700.0
2009-10-01 14:50:00,83.65,83.65,83.64,83.65,6100.0,33.5408,33.5408,33.5368,33.5408,6100.0
2009-10-01 14:55:00,83.64,83.65,83.63,83.63,8200.0,33.5368,33.5408,33.5328,33.5328,8200.0
2009-10-01 15:00:00,83.63,83.63,83.57,83.59,28800.0,33.5328,33.5328,33.5087,33.5167,28800.0
2009-10-01 15:05:00,83.59,83.6,83.54,83.6,13600.0,33.5167,33.5207,33.4967,33.5207,13600.0
2009-10-01 15:10:00,83.59,83.65,83.57,83.65,16500.0,33.5167,33.5408,33.5087,33.5408,16500.0
2009-10-01 15:15:00,83.65,83.65,83.6,83.63,14000.0,33.5408,33.5408,33.5207,33.5328,14000.0
2009-10-01 15:20:00,83.63,83.64,83.54,83.54,27600.0,33.5328,33.5368,33.4967,33.4967,27600.0
2009-10-01 15:25:00,83.57,83.6,83.54,83.6,16100.0,33.5087,33.5207,33.4967,33.5207,16100.0
2009-10-01 15:30:00,83.6,83.6,83.51,83.58,11600.0,33.5207,33.5207,33.4846,33.5127,11600.0
2009-10-01 15:35:00,83.61,83.69,83.6,83.67,13800.0,33.5247,33.5568,33.5207,33.5488,13800.0
2009-10-01 15:40:00,83.66,83.66,83.56,83.58,7800.0,33.5448,33.5448,33.5047,33.5127,7800.0
2009-10-01 15:45:00,83.58,83.6,83.52,83.6,14500.0,33.5127,33.5207,33.4886,33.5207,14500.0
2009-10-01 15:50:00,83.58,83.6,83.49,83.5,20800.0,33.5127,33.5207,33.4766,33.4806,20800.0
2009-10-01 15:55:00,83.49,83.49,83.39,83.41,37100.0,33.4766,33.4766,33.4365,33.4445,37100.0
2009-10-02 09:30:00,83.04,83.04,82.0,82.06,181600.0,33.2962,33.2962,32.8792,32.9032,181600.0
2009-10-02 09:35:00,82.07,82.2,82.0,82.07,83300.0,32.9072,32.9594,32.8792,32.9072,83300.0
2009-10-02 09:40:00,82.03,82.14,82.01,82.02,35600.0,32.8912,32.9353,32.8832,32.8872,35600.0
2009-10-02 09:45:00,82.04,82.21,82.04,82.17,30700.0,32.8952,32.9634,32.8952,32.9473,30700.0
2009-10-02 09:50:00,82.14,82.72,82.13,82.55,65700.0,32.9353,33.1679,32.9313,33.0997,65700.0
2009-10-02 09:55:00,82.58,82.63,82.45,82.47,43300.0,33.1117,33.1318,33.0596,33.0676,43300.0
2009-10-02 10:00:00,82.47,82.55,82.41,82.51,81200.0,33.0676,33.0997,33.0436,33.0837,81200.0
2009-10-02 10:05:00,82.51,82.63,82.5,82.58,31500.0,33.0837,33.1318,33.0797,33.1117,31500.0
2009-10-02 10:10:00,82.57,83.0,82.57,82.83,148800.0,33.1077,33.2801,33.1077,33.212,148800.0
2009-10-02 10:15:00,82.83,82.89,82.8,82.86,24400.0,33.212,33.236,33.1999,33.224,24400.0
2009-10-02 10:20:00,82.86,82.86,82.82,82.86,20400.0,33.224,33.224,33.208,33.224,20400.0
2009-10-02 10:25:00,82.86,82.95,82.85,82.92,13400.0,33.224,33.2601,33.22,33.2481,13400.0
2009-10-02 10:30:00,82.91,82.95,82.85,82.87,18500.0,33.2441,33.2601,33.22,33.228,18500.0
2009-10-02 10:35:00,82.88,82.98,82.46,82.95,75000.0,33.232,33.2721,33.0636,33.2601,75000.0
2009-10-02 10:40:00,82.96,83.04,82.89,82.89,35600.0,33.2641,33.2962,33.236,33.236,35600.0
2009-10-02 10:45:00,82.84,82.91,82.66,82.79,18400.0,33.216,33.2441,33.1438,33.1959,18400.0
2009-10-02 10:50:00,82.82,82.87,82.62,82.68,36600.0,33.208,33.228,33.1278,33.1518,36600.0
2009-10-02 10:55:00,82.74,82.78,82.64,82.78,18100.0,33.1759,33.1919,33.1358,33.1919,18100.0
2009-10-02 11:00:00,82.78,82.78,82.72,82.75,5300.0,33.1919,33.1919,33.1679,33.1799,5300.0
2009-10-02 11:05:00,82.72,82.8,82.72,82.78,18300.0,33.1679,33.1999,33.1679,33.1919,18300.0
2009-10-02 11:10:00,82.75,82.78,82.72,82.76,9100.0,33.1799,33.1919,33.1679,33.1839,9100.0
2009-10-02 11:15:00,82.77,82.8,82.75,82.75,4100.0,33.1879,33.1999,33.1799,33.1799,4100.0
2009-10-02 11:20:00,82.75,82.79,82.74,82.75,7000.0,33.1799,33.1959,33.1759,33.1799,7000.0
2009-10-02 11:25:00,82.76,82.8,82.75,82.79,4300.0,33.1839,33.1999,33.1799,33.1959,4300.0
2009-10-02 11:30:00,82.8,82.9,82.78,82.86,5200.0,33.1999,33.24,33.1919,33.224,5200.0
2009-10-02 11:35:00,82.86,82.9,82.78,82.81,3700.0,33.224,33.24,33.1919,33.204,3700.0
2009-10-02 11:40:00,82.81,82.85,82.8,82.8,6100.0,33.204,33.22,33.1999,33.1999,6100.0
2009-10-02 11:45:00,82.8,82.85,82.76,82.78,13700.0,33.1999,33.22,33.1839,33.1919,13700.0
2009-10-02 11:50:00,82.79,82.87,82.77,82.85,19300.0,33.1959,33.228,33.1879,33.22,19300.0
2009-10-02 11:55:00,82.8,82.82,82.78,82.79,7700.0,33.1999,33.208,33.1919,33.1959,7700.0
2009-10-02 12:00:00,82.8,82.89,82.8,82.85,4700.0,33.1999,33.236,33.1999,33.22,4700.0
2009-10-02 12:05:00,82.86,82.86,82.79,82.8,5300.0,33.224,33.224,33.1959,33.1999,5300.0
2009-10-02 12:10:00,82.81,82.81,82.79,82.79,4100.0,33.204,33.204,33.1959,33.1959,4100.0
2009-10-02 12:15:00,82.81,82.85,82.79,82.79,22900.0,33.204,33.22,33.1959,33.1959,22900.0
2009-10-02 12:20:00,82.8,82.83,82.79,82.8,9300.0,33.1999,33.212,33.1959,33.1999,9300.0
2009-10-02 12:25:00,82.8,82.84,82.79,82.79,4300.0,33.1999,33.216,33.1959,33.1959,4300.0
2009-10-02 12:30:00,82.8,83.01,82.8,83.0,12700.0,33.1999,33.2842,33.1999,33.2801,12700.0
2009-10-02 12:35:00,83.01,83.04,82.96,82.99,10600.0,33.2842,33.2962,33.2641,33.2761,10600.0
2009-10-02 12:40:00,82.99,83.1,82.97,83.04,11000.0,33.2761,33.3202,33.2681,33.2962,11000.0
2009-10-02 12:45:00,83.04,83.09,83.04,83.09,4700.0,33.2962,33.3162,33.2962,33.3162,4700.0
2009-10-02 12:50:00,83.09,83.18,83.09,83.13,3800.0,33.3162,33.3523,33.3162,33.3323,3800.0
2009-10-02 12:55:00,83.16,83.35,83.13,83.29,20100.0,33.3443,33.4205,33.3323,33.3964,20100.0
2009-10-02 13:00:00,83.26,83.33,83.25,83.33,6400.0,33.3844,33.4125,33.3804,33.4125,6400.0
2009-10-02 13:05:00,83.33,83.46,83.33,83.43,11800.0,33.4125,33.4646,33.4125,33.4526,11800.0
2009-10-02 13:10:00,83.43,83.44,83.39,83.4,15300.0,33.4526,33.4566,33.4365,33.4405,15300.0
2009-10-02 13:15:00,83.42,83.51,83.39,83.5,18000.0,33.4485,33.4846,33.4365,33.4806,18000.0
2009-10-02 13:20:00,83.51,83.59,83.47,83.59,9000.0,33.4846,33.5167,33.4686,33.5167,9000.0
2009-10-02 13:25:00,83.6,83.6,83.5,83.55,50700.0,33.5207,33.5207,33.4806,33.5007,50700.0
2009-10-02 13:30:00,83.55,83.56,83.46,83.47,18500.0,33.5007,33.5047,33.4646,33.4686,18500.0
2009-10-02 13:35:00,83.55,83.55,83.46,83.5,9300.0,33.5007,33.5007,33.4646,33.4806,9300.0
2009-10-02 13:40:00,83.53,83.55,83.52,83.53,3700.0,33.4927,33.5007,33.4886,33.4927,3700.0
2009-10-02 13:45:00,83.53,83.55,83.5,83.51,5000.0,33.4927,33.5007,33.4806,33.4846,5000.0
2009-10-02 13:50:00,83.54,83.55,83.52,83.55,2800.0,33.4967,33.5007,33.4886,33.5007,2800.0
2009-10-02 13:55:00,83.55,83.55,83.54,83.54,5400.0,33.5007,33.5007,33.4967,33.4967,5400.0
2009-10-02 14:00:00,83.54,83.55,83.49,83.49,23500.0,33.4967,33.5007,33.4766,33.4766,23500.0
2009-10-02 14:05:00,83.55,83.55,83.55,83.55,4400.0,33.5007,33.5007,33.5007,33.5007,4400.0
2009-10-02 14:10:00,83.54,83.55,83.53,83.54,10200.0,33.4967,33.5007,33.4927,33.4967,10200.0
2009-10-02 14:15:00,83.55,83.57,83.53,83.54,8000.0,33.5007,33.5087,33.4927,33.4967,8000.0
2009-10-02 14:20:00,83.55,83.58,83.54,83.57,3700.0,33.5007,33.5127,33.4967,33.5087,3700.0
2009-10-02 14:25:00,83.57,83.61,83.57,83.59,4500.0,33.5087,33.5247,33.5087,33.5167,4500.0
2009-10-02 14:30:00,83.59,83.59,83.48,83.53,30800.0,33.5167,33.5167,33.4726,33.4927,30800.0
2009-10-02 14:35:00,83.54,83.54,83.52,83.52,6700.0,33.4967,33.4967,33.4886,33.4886,6700.0
2009-10-02 14:40:00,83.52,83.55,83.4,83.4,31400.0,33.4886,33.5007,33.4405,33.4405,31400.0
2009-10-02 14:45:00,83.42,83.42,83.39,83.39,900.0,33.4485,33.4485,33.4365,33.4365,900.0
2009-10-02 14:50:00,83.42,83.42,83.4,83.4,3500.0,33.4485,33.4485,33.4405,33.4405,3500.0
2009-10-02 14:55:00,83.43,83.47,83.43,83.47,4800.0,33.4526,33.4686,33.4526,33.4686,4800.0
2009-10-02 15:00:00,83.45,83.47,83.4,83.43,3000.0,33.4606,33.4686,33.4405,33.4526,3000.0
2009-10-02 15:05:00,83.4,83.43,83.38,83.41,2400.0,33.4405,33.4526,33.4325,33.4445,2400.0
2009-10-02 15:10:00,83.44,83.44,83.41,83.41,2300.0,33.4566,33.4566,33.4445,33.4445,2300.0
2009-10-02 15:15:00,83.43,83.44,83.42,83.44,1600.0,33.4526,33.4566,33.4485,33.4566,1600.0
2009-10-02 15:20:00,83.44,83.46,83.43,83.45,17100.0,33.4566,33.4646,33.4526,33.4606,17100.0
2009-10-02 15:25:00,83.43,83.48,83.43,83.48,13300.0,33.4526,33.4726,33.4526,33.4726,13300.0
2009-10-02 15:30:00,83.47,83.5,83.47,83.48,2800.0,33.4686,33.4806,33.4686,33.4726,2800.0
2009-10-02 15:35:00,83.47,83.52,83.47,83.51,2100.0,33.4686,33.4886,33.4686,33.4846,2100.0
2009-10-02 15:40:00,83.51,83.51,83.49,83.49,2000.0,33.4846,33.4846,33.4766,33.4766,2000.0
2009-10-02 15:45:00,83.51,83.51,83.45,83.48,8000.0,33.4846,33.4846,33.4606,33.4726,8000.0
2009-10-02 15:50:00,83.46,83.48,83.45,83.48,12100.0,33.4646,33.4726,33.4606,33.4726,12100.0
2009-10-02 15:55:00,83.48,83.57,83.44,83.55,18400.0,33.4726,33.5087,33.4566,33.5007,18400.0
2009-10-05 09:30:00,83.67,84.13,83.55,83.7,18000.0,33.5488,33.7332,33.5007,33.5608,18000.0
2009-10-05 09:35:00,83.7,83.79,83.7,83.75,9200.0,33.5608,33.5969,33.5608,33.5809,9200.0
2009-10-05 09:40:00,83.74,83.82,83.72,83.77,5300.0,33.5769,33.6089,33.5688,33.5889,5300.0
2009-10-05 09:45:00,83.78,83.79,83.71,83.71,5100.0,33.5929,33.5969,33.5648,33.5648,5100.0
2009-10-05 09:50:00,83.76,83.76,83.71,83.72,1900.0,33.5849,33.5849,33.5648,33.5688,1900.0
2009-10-05 09:55:00,83.76,83.96,83.76,83.91,16200.0,33.5849,33.6651,33.5849,33.645,16200.0
2009-10-05 10:00:00,83.96,84.04,83.93,83.95,32400.0,33.6651,33.6971,33.653,33.6611,32400.0
2009-10-05 10:05:00,83.95,84.0,83.93,83.93,6100.0,33.6611,33.6811,33.653,33.653,6100.0
2009-10-05 10:10:00,83.96,83.96,83.96,83.96,1400.0,33.6651,33.6651,33.6651,33.6651,1400.0
2009-10-05 10:15:00,83.96,83.96,83.93,83.93,1500.0,33.6651,33.6651,33.653,33.653,1500.0
2009-10-05 10:20:00,83.94,83.96,83.92,83.96,4300.0,33.657,33.6651,33.649,33.6651,4300.0
2009-10-05 10:25:00,83.96,83.96,83.9,83.93,1600.0,33.6651,33.6651,33.641,33.653,1600.0
2009-10-05 10:30:00,83.92,83.98,83.9,83.98,5400.0,33.649,33.6731,33.641,33.6731,5400.0
2009-10-05 10:35:00,83.95,83.99,83.93,83.95,3400.0,33.6611,33.6771,33.653,33.6611,3400.0
2009-10-05 10:40:00,83.95,83.98,83.93,83.93,5200.0,33.6611,33.6731,33.653,33.653,5200.0
2009-10-05 10:45:00,83.92,83.93,83.92,83.93,1000.0,33.649,33.653,33.649,33.653,1000.0
2009-10-05 10:50:00,83.9,83.95,83.89,83.94,7600.0,33.641,33.6611,33.637,33.657,7600.0
2009-10-05 10:55:00,83.95,83.95,83.95,83.95,3600.0,33.6611,33.6611,33.6611,33.6611,3600.0
2009-10-05 11:00:00,83.95,83.95,83.94,83.95,1400.0,33.6611,33.6611,33.657,33.6611,1400.0
2009-10-05 11:05:00,83.96,83.97,83.96,83.96,3500.0,33.6651,33.6691,33.6651,33.6651,3500.0
2009-10-05 11:10:00,83.95,83.95,83.88,83.95,16400.0,33.6611,33.6611,33.633,33.6611,16400.0
2009-10-05 11:15:00,83.95,83.95,83.9,83.9,900.0,33.6611,33.6611,33.641,33.641,900.0
2009-10-05 11:20:00,83.9,83.93,83.89,83.92,3900.0,33.641,33.653,33.637,33.649,3900.0
2009-10-05 11:25:00,83.93,83.94,83.92,83.92,800.0,33.653,33.657,33.649,33.649,800.0
2009-10-05 11:30:00,83.94,83.94,83.9,83.92,3100.0,33.657,33.657,33.641,33.649,3100.0
2009-10-05 11:35:00,83.94,83.94,83.92,83.92,900.0,33.657,33.657,33.649,33.649,900.0
2009-10-05 11:40:00,83.92,83.94,83.9,83.94,2400.0,33.649,33.657,33.641,33.657,2400.0
2009-10-05 11:45:00,83.95,83.95,83.92,83.93,5000.0,33.6611,33.6611,33.649,33.653,5000.0
2009-10-05 11:50:00,83.95,83.95,83.92,83.95,5700.0,33.6611,33.6611,33.649,33.6611,5700.0
2009-10-05 11:55:00,83.95,83.95,83.9,83.94,9200.0,33.6611,33.6611,33.641,33.657,9200.0
2009-10-05 12:00:00,83.93,83.94,83.91,83.92,1900.0,33.653,33.657,33.645,33.649,1900.0
2009-10-05 12:05:00,83.9,83.93,83.9,83.93,3800.0,33.641,33.653,33.641,33.653,3800.0
2009-10-05 12:10:00,83.93,83.94,83.92,83.93,8500.0,33.653,33.657,33.649,33.653,8500.0
2009-10-05 12:15:00,83.93,84.0,83.92,84.0,2600.0,33.653,33.6811,33.649,33.6811,2600.0
2009-10-05 12:20:00,84.0,84.03,83.99,84.02,3700.0,33.6811,33.6931,33.6771,33.6891,3700.0
2009-10-05 12:25:00,84.02,84.05,84.01,84.05,10000.0,33.6891,33.7012,33.6851,33.7012,10000.0
2009-10-05 12:30:00,84.02,84.07,84.02,84.07,9500.0,33.6891,33.7092,33.6891,33.7092,9500.0
2009-10-05 12:35:00,84.04,84.07,84.04,84.07,2100.0,33.6971,33.7092,33.6971,33.7092,2100.0
2009-10-05 12:40:00,84.07,84.07,83.9,83.99,14600.0,33.7092,33.7092,33.641,33.6771,14600.0
2009-10-05 12:45:00,84.0,84.05,84.0,84.05,2400.0,33.6811,33.7012,33.6811,33.7012,2400.0
2009-10-05 12:50:00,84.04,84.07,84.01,84.07,12500.0,33.6971,33.7092,33.6851,33.7092,12500.0
2009-10-05 12:55:00,84.04,84.07,84.0,84.06,25600.0,33.6971,33.7092,33.6811,33.7052,25600.0
2009-10-05 13:00:00,84.04,84.05,84.03,84.04,3300.0,33.6971,33.7012,33.6931,33.6971,3300.0
2009-10-05 13:05:00,84.05,84.13,84.05,84.06,2700.0,33.7012,33.7332,33.7012,33.7052,2700.0
2009-10-05 13:10:00,84.05,84.06,84.04,84.06,2100.0,33.7012,33.7052,33.6971,33.7052,2100.0
2009-10-05 13:15:00,84.07,84.11,83.99,83.99,1800.0,33.7092,33.7252,33.6771,33.6771,1800.0
2009-10-05 13:20:00,83.99,84.04,83.98,84.04,1400.0,33.6771,33.6971,33.6731,33.6971,1400.0
2009-10-05 13:25:00,84.04,84.04,83.98,84.04,4700.0,33.6971,33.6971,33.6731,33.6971,4700.0
2009-10-05 13:30:00,84.04,84.06,84.04,84.06,800.0,33.6971,33.7052,33.6971,33.7052,800.0
2009-10-05 13:35:00,84.02,84.06,84.02,84.02,700.0,33.6891,33.7052,33.6891,33.6891,700.0
2009-10-05 13:40:00,84.04,84.1,83.92,83.92,5000.0,33.6971,33.7212,33.649,33.649,5000.0
2009-10-05 13:45:00,83.9,84.03,83.9,84.01,3400.0,33.641,33.6931,33.641,33.6851,3400.0
2009-10-05 13:50:00,84.0,84.07,83.98,84.0,800.0,33.6811,33.7092,33.6731,33.6811,800.0
2009-10-05 13:55:00,83.97,84.03,83.97,83.98,900.0,33.6691,33.6931,33.6691,33.6731,900.0
2009-10-05 14:00:00,84.04,84.04,84.04,84.04,700.0,33.6971,33.6971,33.6971,33.6971,700.0
2009-10-05 14:05:00,84.03,84.03,84.03,84.03,600.0,33.6931,33.6931,33.6931,33.6931,600.0
2009-10-05 14:10:00,84.02,84.07,84.01,84.04,1500.0,33.6891,33.7092,33.6851,33.6971,1500.0
2009-10-05 14:15:00,84.01,84.02,84.0,84.02,2700.0,33.6851,33.6891,33.6811,33.6891,2700.0
2009-10-05 14:20:00,84.04,84.07,84.01,84.02,1700.0,33.6971,33.7092,33.6851,33.6891,1700.0
2009-10-05 14:25:00,84.02,84.04,84.02,84.02,3200.0,33.6891,33.6971,33.6891,33.6891,3200.0
2009-10-05 14:30:00,84.01,84.04,84.01,84.01,14900.0,33.6851,33.6971,33.6851,33.6851,14900.0
2009-10-05 14:35:00,84.02,84.03,84.0,84.02,2300.0,33.6891,33.6931,33.6811,33.6891,2300.0
2009-10-05 14:40:00,84.02,84.06,84.0,84.03,3200.0,33.6891,33.7052,33.6811,33.6931,3200.0
2009-10-05 14:45:00,84.02,84.07,84.01,84.05,5300.0,33.6891,33.7092,33.6851,33.7012,5300.0
2009-10-05 14:50:00,84.03,84.1,84.03,84.05,16600.0,33.6931,33.7212,33.6931,33.7012,16600.0
2009-10-05 14:55:00,84.04,84.14,84.04,84.13,5000.0,33.6971,33.7372,33.6971,33.7332,5000.0
2009-10-05 15:00:00,84.13,84.14,84.03,84.09,6100.0,33.7332,33.7372,33.6931,33.7172,6100.0
2009-10-05 15:05:00,84.09,84.1,84.02,84.02,7500.0,33.7172,33.7212,33.6891,33.6891,7500.0
2009-10-05 15:10:00,84.06,84.1,84.05,84.1,15100.0,33.7052,33.7212,33.7012,33.7212,15100.0
2009-10-05 15:15:00,84.1,84.1,84.06,84.08,3700.0,33.7212,33.7212,33.7052,33.7132,3700.0
2009-10-05 15:20:00,84.1,84.1,84.06,84.08,15600.0,33.7212,33.7212,33.7052,33.7132,15600.0
2009-10-05 15:25:00,84.09,84.19,84.08,84.17,13100.0,33.7172,33.7573,33.7132,33.7493,13100.0
2009-10-05 15:30:00,84.17,84.19,84.15,84.18,4500.0,33.7493,33.7573,33.7413,33.7533,4500.0
2009-10-05 15:35:00,84.18,84.18,84.14,84.15,16200.0,33.7533,33.7533,33.7372,33.7413,16200.0
2009-10-05 15:40:00,84.15,84.17,83.99,84.17,13600.0,33.7413,33.7493,33.6771,33.7493,13600.0
2009-10-05 15:45:00,84.15,84.3,84.09,84.27,13700.0,33.7413,33.8014,33.7172,33.7894,13700.0
2009-10-05 15:50:00,84.3,84.3,84.1,84.22,15200.0,33.8014,33.8014,33.7212,33.7693,15200.0
2009-10-05 15:55:00,84.2,84.5,84.2,84.48,36600.0,33.7613,33.8816,33.7613,33.8736,36600.0
2009-10-06 09:30:00,84.79,84.82,84.72,84.72,21900.0,33.9979,34.0099,33.9698,33.9698,21900.0
2009-10-06 09:35:00,84.78,85.0,84.78,84.9,12200.0,33.9939,34.0821,33.9939,34.042,12200.0
2009-10-06 09:40:00,84.9,85.0,84.88,84.94,13500.0,34.042,34.0821,34.034,34.058,13500.0
2009-10-06 09:45:00,84.97,85.15,84.97,85.04,33800.0,34.07,34.1422,34.07,34.0981,33800.0
2009-10-06 09:50:00,85.07,85.09,84.94,85.0,11500.0,34.1101,34.1182,34.058,34.0821,11500.0
2009-10-06 09:55:00,85.04,85.09,85.0,85.01,14500.0,34.0981,34.1182,34.0821,34.0861,14500.0
2009-10-06 10:00:00,85.03,85.1,85.01,85.08,17100.0,34.0941,34.1222,34.0861,34.1142,17100.0
2009-10-06 10:05:00,85.08,85.1,84.99,85.0,30400.0,34.1142,34.1222,34.0781,34.0821,30400.0
2009-10-06 10:10:00,85.0,85.02,84.93,85.0,35900.0,34.0821,34.0901,34.054,34.0821,35900.0
2009-10-06 10:15:00,85.05,85.05,84.99,85.0,2400.0,34.1021,34.1021,34.0781,34.0821,2400.0
2009-10-06 10:20:00,85.0,85.0,84.94,84.96,18800.0,34.0821,34.0821,34.058,34.066,18800.0
2009-10-06 10:25:00,84.96,85.08,84.93,85.07,7500.0,34.066,34.1142,34.054,34.1101,7500.0
2009-10-06 10:30:00,85.02,85.07,84.96,85.07,6600.0,34.0901,34.1101,34.066,34.1101,6600.0
2009-10-06 10:35:00,85.04,85.07,85.01,85.05,5100.0,34.0981,34.1101,34.0861,34.1021,5100.0
2009-10-06 10:40:00,85.06,85.06,85.04,85.06,4300.0,34.1061,34.1061,34.0981,34.1061,4300.0
2009-10-06 10:45:00,85.04,85.12,85.04,85.08,13300.0,34.0981,34.1302,34.0981,34.1142,13300.0
2009-10-06 10:50:00,85.11,85.14,85.1,85.13,3800.0,34.1262,34.1382,34.1222,34.1342,3800.0
2009-10-06 10:55:00,85.14,85.17,85.11,85.15,6000.0,34.1382,34.1502,34.1262,34.1422,6000.0
2009-10-06 11:00:00,85.13,85.14,85.09,85.09,1300.0,34.1342,34.1382,34.1182,34.1182,1300.0
2009-10-06 11:05:00,85.11,85.14,85.05,85.05,5600.0,34.1262,34.1382,34.1021,34.1021,5600.0
2009-10-06 11:10:00,85.08,85.08,85.04,85.05,8600.0,34.1142,34.1142,34.0981,34.1021,8600.0
2009-10-06 11:15:00,85.05,85.06,85.03,85.05,6300.0,34.1021,34.1061,34.0941,34.1021,6300.0
2009-10-06 11:20:00,85.05,85.09,85.05,85.05,7500.0,34.1021,34.1182,34.1021,34.1021,7500.0
2009-10-06 11:25:00,85.08,85.1,85.05,85.05,6500.0,34.1142,34.1222,34.1021,34.1021,6500.0
2009-10-06 11:30:00,85.05,85.14,85.01,85.02,12400.0,34.1021,34.1382,34.0861,34.0901,12400.0
2009-10-06 11:35:00,85.02,85.03,84.9,84.96,13900.0,34.0901,34.0941,34.042,34.066,13900.0
2009-10-06 11:40:00,84.95,84.97,84.88,84.9,6000.0,34.062,34.07,34.034,34.042,6000.0
2009-10-06 11:45:00,84.87,84.87,84.79,84.8,12300.0,34.0299,34.0299,33.9979,34.0019,12300.0
2009-10-06 11:50:00,84.79,84.86,84.72,84.8,5100.0,33.9979,34.0259,33.9698,34.0019,5100.0
2009-10-06 11:55:00,84.79,84.82,84.78,84.81,9000.0,33.9979,34.0099,33.9939,34.0059,9000.0
2009-10-06 12:00:00,84.8,84.82,84.78,84.79,7000.0,34.0019,34.0099,33.9939,33.9979,7000.0
2009-10-06 12:05:00,84.82,84.9,84.78,84.8,26700.0,34.0099,34.042,33.9939,34.0019,26700.0
2009-10-06 12:10:00,84.78,84.8,84.75,84.77,6000.0,33.9939,34.0019,33.9818,33.9899,6000.0
2009-10-06 12:15:00,84.77,84.82,84.76,84.82,4700.0,33.9899,34.0099,33.9858,34.0099,4700.0
2009-10-06 12:20:00,84.82,85.0,84.82,84.89,7900.0,34.0099,34.0821,34.0099,34.038,7900.0
2009-10-06 12:25:00,84.87,84.89,84.78,84.78,4000.0,34.0299,34.038,33.9939,33.9939,4000.0
2009-10-06 12:30:00,84.78,84.85,84.77,84.77,8800.0,33.9939,34.0219,33.9899,33.9899,8800.0
2009-10-06 12:35:00,84.78,84.86,84.51,84.58,12700.0,33.9939,34.0259,33.8856,33.9137,12700.0
2009-10-06 12:40:00,84.61,84.71,84.6,84.67,5500.0,33.9257,33.9658,33.9217,33.9498,5500.0
2009-10-06 12:45:00,84.68,84.75,84.68,84.75,4100.0,33.9538,33.9818,33.9538,33.9818,4100.0
2009-10-06 12:50:00,84.76,84.78,84.76,84.78,4800.0,33.9858,33.9939,33.9858,33.9939,4800.0
2009-10-06 12:55:00,84.78,84.78,84.74,84.74,2800.0,33.9939,33.9939,33.9778,33.9778,2800.0
2009-10-06 13:00:00,84.71,84.71,84.62,84.62,1900.0,33.9658,33.9658,33.9297,33.9297,1900.0
2009-10-06 13:05:00,84.6,84.62,84.51,84.53,13300.0,33.9217,33.9297,33.8856,33.8936,13300.0
2009-10-06 13:10:00,84.54,84.54,84.43,84.43,13100.0,33.8976,33.8976,33.8535,33.8535,13100.0
2009-10-06 13:15:00,84.43,84.5,84.43,84.48,4600.0,33.8535,33.8816,33.8535,33.8736,4600.0
2009-10-06 13:20:00,84.48,84.5,84.44,84.47,22500.0,33.8736,33.8816,33.8575,33.8696,22500.0
2009-10-06 13:25:00,84.46,84.57,84.46,84.5,10100.0,33.8656,33.9097,33.8656,33.8816,10100.0
2009-10-06 13:30:00,84.47,84.51,84.44,84.44,6200.0,33.8696,33.8856,33.8575,33.8575,6200.0
2009-10-06 13:35:00,84.44,84.5,84.44,84.45,7400.0,33.8575,33.8816,33.8575,33.8615,7400.0
2009-10-06 13:40:00,84.47,84.5,84.28,84.35,13900.0,33.8696,33.8816,33.7934,33.8214,13900.0
2009-10-06 13:45:00,84.35,84.38,84.32,84.32,6700.0,33.8214,33.8335,33.8094,33.8094,6700.0
2009-10-06 13:50:00,84.32,84.34,84.26,84.29,28000.0,33.8094,33.8174,33.7854,33.7974,28000.0
2009-10-06 13:55:00,84.28,84.31,84.25,84.25,24000.0,33.7934,33.8054,33.7813,33.7813,24000.0
2009-10-06 14:00:00,84.31,84.31,84.25,84.31,13000.0,33.8054,33.8054,33.7813,33.8054,13000.0
2009-10-06 14:05:00,84.28,84.3,84.26,84.26,9700.0,33.7934,33.8014,33.7854,33.7854,9700.0
2009-10-06 14:10:00,84.28,84.28,84.26,84.28,6800.0,33.7934,33.7934,33.7854,33.7934,6800.0
2009-10-06 14:15:00,84.28,84.31,84.2,84.2,20900.0,33.7934,33.8054,33.7613,33.7613,20900.0
2009-10-06 14:20:00,84.24,84.24,84.2,84.22,3300.0,33.7773,33.7773,33.7613,33.7693,3300.0
2009-10-06 14:25:00,84.2,84.3,84.2,84.28,14200.0,33.7613,33.8014,33.7613,33.7934,14200.0
2009-10-06 14:30:00,84.3,84.3,84.25,84.25,1400.0,33.8014,33.8014,33.7813,33.7813,1400.0
2009-10-06 14:35:00,84.25,84.31,84.22,84.29,8500.0,33.7813,33.8054,33.7693,33.7974,8500.0
2009-10-06 14:40:00,84.3,84.31,84.28,84.31,1400.0,33.8014,33.8054,33.7934,33.8054,1400.0
2009-10-06 14:45:00,84.3,84.35,84.26,84.35,4700.0,33.8014,33.8214,33.7854,33.8214,4700.0
2009-10-06 14:50:00,84.33,84.36,84.24,84.36,4500.0,33.8134,33.8255,33.7773,33.8255,4500.0
2009-10-06 14:55:00,84.33,84.35,84.28,84.28,3400.0,33.8134,33.8214,33.7934,33.7934,3400.0
2009-10-06 15:00:00,84.25,84.35,84.25,84.31,1800.0,33.7813,33.8214,33.7813,33.8054,1800.0
2009-10-06 15:05:00,84.32,84.43,84.31,84.42,18300.0,33.8094,33.8535,33.8054,33.8495,18300.0
2009-10-06 15:10:00,84.46,84.49,84.41,84.41,6100.0,33.8656,33.8776,33.8455,33.8455,6100.0
2009-10-06 15:15:00,84.47,84.47,84.41,84.41,3200.0,33.8696,33.8696,33.8455,33.8455,3200.0
2009-10-06 15:20:00,84.41,84.45,84.41,84.41,3500.0,33.8455,33.8615,33.8455,33.8455,3500.0
2009-10-06 15:25:00,84.4,84.42,84.35,84.36,6800.0,33.8415,33.8495,33.8214,33.8255,6800.0
2009-10-06 15:30:00,84.39,84.52,84.35,84.46,11700.0,33.8375,33.8896,33.8214,33.8656,11700.0
2009-10-06 15:35:00,84.45,84.5,84.42,84.43,4400.0,33.8615,33.8816,33.8495,33.8535,4400.0
2009-10-06 15:40:00,84.4,84.44,84.35,84.37,3300.0,33.8415,33.8575,33.8214,33.8295,3300.0
2009-10-06 15:45:00,84.39,84.39,84.33,84.33,5700.0,33.8375,33.8375,33.8134,33.8134,5700.0
2009-10-06 15:50:00,84.33,84.37,84.32,84.34,9000.0,33.8134,33.8295,33.8094,33.8174,9000.0
2009-10-06 15:55:00,84.36,84.43,84.3,84.3,19100.0,33.8255,33.8535,33.8014,33.8014,19100.0
2009-10-07 09:30:00,84.78,84.85,84.12,84.34,16800.0,33.9939,34.0219,33.7292,33.8174,16800.0
2009-10-07 09:35:00,84.45,84.49,84.39,84.45,2500.0,33.8615,33.8776,33.8375,33.8615,2500.0
2009-10-07 09:40:00,84.4,84.42,84.38,84.38,2900.0,33.8415,33.8495,33.8335,33.8335,2900.0
2009-10-07 09:45:00,84.38,84.39,84.35,84.37,1600.0,33.8335,33.8375,33.8214,33.8295,1600.0
2009-10-07 09:50:00,84.38,84.38,84.27,84.28,20800.0,33.8335,33.8335,33.7894,33.7934,20800.0
2009-10-07 09:55:00,84.28,84.3,84.18,84.21,26200.0,33.7934,33.8014,33.7533,33.7653,26200.0
2009-10-07 10:00:00,84.21,84.27,84.2,84.25,8200.0,33.7653,33.7894,33.7613,33.7813,8200.0
2009-10-07 10:05:00,84.25,84.28,84.25,84.25,1300.0,33.7813,33.7934,33.7813,33.7813,1300.0
2009-10-07 10:10:00,84.26,84.29,84.21,84.26,4400.0,33.7854,33.7974,33.7653,33.7854,4400.0
2009-10-07 10:15:00,84.27,84.36,84.27,84.35,5500.0,33.7894,33.8255,33.7894,33.8214,5500.0
2009-10-07 10:20:00,84.35,84.36,84.31,84.31,2600.0,33.8214,33.8255,33.8054,33.8054,2600.0
2009-10-07 10:25:00,84.34,84.34,84.3,84.32,1400.0,33.8174,33.8174,33.8014,33.8094,1400.0
2009-10-07 10:30:00,84.32,84.35,84.31,84.33,5800.0,33.8094,33.8214,33.8054,33.8134,5800.0
2009-10-07 10:35:00,84.3,84.3,84.3,84.3,100.0,33.8014,33.8014,33.8014,33.8014,100.0
2009-10-07 10:40:00,84.34,84.34,84.3,84.3,1800.0,33.8174,33.8174,33.8014,33.8014,1800.0
2009-10-07 10:45:00,84.3,84.33,84.28,84.31,2100.0,33.8014,33.8134,33.7934,33.8054,2100.0
2009-10-07 10:50:00,84.32,84.35,84.3,84.35,7800.0,33.8094,33.8214,33.8014,33.8214,7800.0
2009-10-07 10:55:00,84.36,84.36,84.33,84.33,5700.0,33.8255,33.8255,33.8134,33.8134,5700.0
2009-10-07 11:00:00,84.33,84.38,84.33,84.37,10100.0,33.8134,33.8335,33.8134,33.8295,10100.0
2009-10-07 11:05:00,84.38,84.43,84.37,84.42,6900.0,33.8335,33.8535,33.8295,33.8495,6900.0
2009-10-07 11:10:00,84.42,84.45,84.4,84.45,3500.0,33.8495,33.8615,33.8415,33.8615,3500.0
2009-10-07 11:15:00,84.43,84.45,84.4,84.4,7900.0,33.8535,33.8615,33.8415,33.8415,7900.0
2009-10-07 11:20:00,84.4,84.42,84.37,84.38,5300.0,33.8415,33.8495,33.8295,33.8335,5300.0
2009-10-07 11:25:00,84.37,84.4,84.37,84.4,5000.0,33.8295,33.8415,33.8295,33.8415,5000.0
2009-10-07 11:30:00,84.4,84.42,84.39,84.42,2700.0,33.8415,33.8495,33.8375,33.8495,2700.0
2009-10-07 11:35:00,84.42,84.44,84.4,84.4,2600.0,33.8495,33.8575,33.8415,33.8415,2600.0
2009-10-07 11:40:00,84.39,84.4,84.39,84.4,1500.0,33.8375,33.8415,33.8375,33.8415,1500.0
2009-10-07 11:45:00,84.4,84.42,84.39,84.42,8100.0,33.8415,33.8495,33.8375,33.8495,8100.0
2009-10-07 11:50:00,84.42,84.55,84.4,84.5,6100.0,33.8495,33.9016,33.8415,33.8816,6100.0
2009-10-07 11:55:00,84.5,84.5,84.45,84.49,4700.0,33.8816,33.8816,33.8615,33.8776,4700.0
2009-10-07 12:00:00,84.49,84.55,84.46,84.51,2900.0,33.8776,33.9016,33.8656,33.8856,2900.0
2009-10-07 12:05:00,84.53,84.53,84.5,84.5,1600.0,33.8936,33.8936,33.8816,33.8816,1600.0
2009-10-07 12:10:00,84.52,84.52,84.48,84.48,2300.0,33.8896,33.8896,33.8736,33.8736,2300.0
2009-10-07 12:15:00,84.51,84.52,84.48,84.51,3000.0,33.8856,33.8896,33.8736,33.8856,3000.0
2009-10-07 12:20:00,84.5,84.51,84.47,84.47,3300.0,33.8816,33.8856,33.8696,33.8696,3300.0
2009-10-07 12:25:00,84.5,84.5,84.44,84.44,2900.0,33.8816,33.8816,33.8575,33.8575,2900.0
2009-10-07 12:30:00,84.47,84.47,84.41,84.41,6700.0,33.8696,33.8696,33.8455,33.8455,6700.0
2009-10-07 12:35:00,84.43,84.43,84.41,84.43,600.0,33.8535,33.8535,33.8455,33.8535,600.0
2009-10-07 12:40:00,84.43,84.47,84.41,84.42,7500.0,33.8535,33.8696,33.8455,33.8495,7500.0
2009-10-07 12:45:00,84.42,84.48,84.42,84.44,900.0,33.8495,33.8736,33.8495,33.8575,900.0
2009-10-07 12:50:00,84.44,84.46,84.44,84.45,2800.0,33.8575,33.8656,33.8575,33.8615,2800.0
2009-10-07 12:55:00,84.45,84.5,84.45,84.5,3100.0,33.8615,33.8816,33.8615,33.8816,3100.0
2009-10-07 13:00:00,84.5,84.52,84.48,84.48,1900.0,33.8816,33.8896,33.8736,33.8736,1900.0
2009-10-07 13:05:00,84.52,84.52,84.48,84.52,1600.0,33.8896,33.8896,33.8736,33.8896,1600.0
2009-10-07 13:10:00,84.49,84.53,84.49,84.5,2500.0,33.8776,33.8936,33.8776,33.8816,2500.0
2009-10-07 13:15:00,84.48,84.51,84.47,84.5,3600.0,33.8736,33.8856,33.8696,33.8816,3600.0
2009-10-07 13:20:00,84.51,84.51,84.5,84.5,1100.0,33.8856,33.8856,33.8816,33.8816,1100.0
2009-10-07 13:25:00,84.51,84.53,84.5,84.52,1500.0,33.8856,33.8936,33.8816,33.8896,1500.0
2009-10-07 13:30:00,84.5,84.55,84.5,84.52,5300.0,33.8816,33.9016,33.8816,33.8896,5300.0
2009-10-07 13:35:00,84.53,84.67,84.53,84.61,17800.0,33.8936,33.9498,33.8936,33.9257,17800.0
2009-10-07 13:40:00,84.6,84.75,84.6,84.72,9200.0,33.9217,33.9818,33.9217,33.9698,9200.0
2009-10-07 13:45:00,84.73,84.93,84.69,84.75,51800.0,33.9738,34.054,33.9578,33.9818,51800.0
2009-10-07 13:50:00,84.74,84.83,84.71,84.81,10500.0,33.9778,34.0139,33.9658,34.0059,10500.0
2009-10-07 13:55:00,84.82,84.83,84.78,84.79,4500.0,34.0099,34.0139,33.9939,33.9979,4500.0
2009-10-07 14:00:00,84.81,84.82,84.68,84.69,12700.0,34.0059,34.0099,33.9538,33.9578,12700.0
2009-10-07 14:05:00,84.67,84.69,84.65,84.65,2900.0,33.9498,33.9578,33.9417,33.9417,2900.0
2009-10-07 14:10:00,84.68,84.68,84.62,84.63,23800.0,33.9538,33.9538,33.9297,33.9337,23800.0
2009-10-07 14:15:00,84.63,84.65,84.43,84.43,15500.0,33.9337,33.9417,33.8535,33.8535,15500.0
2009-10-07 14:20:00,84.42,84.43,84.35,84.36,8800.0,33.8495,33.8535,33.8214,33.8255,8800.0
2009-10-07 14:25:00,84.37,84.38,84.28,84.29,9700.0,33.8295,33.8335,33.7934,33.7974,9700.0
2009-10-07 14:30:00,84.28,84.3,84.25,84.27,25900.0,33.7934,33.8014,33.7813,33.7894,25900.0
2009-10-07 14:35:00,84.27,84.29,84.27,84.27,3500.0,33.7894,33.7974,33.7894,33.7894,3500.0
2009-10-07 14:40:00,84.3,84.35,84.28,84.33,8800.0,33.8014,33.8214,33.7934,33.8134,8800.0
2009-10-07 14:45:00,84.31,84.38,84.31,84.37,9200.0,33.8054,33.8335,33.8054,33.8295,9200.0
2009-10-07 14:50:00,84.35,84.35,84.28,84.31,12300.0,33.8214,33.8214,33.7934,33.8054,12300.0
2009-10-07 14:55:00,84.35,84.36,84.35,84.36,1000.0,33.8214,33.8255,33.8214,33.8255,1000.0
2009-10-07 15:00:00,84.37,84.37,84.33,84.33,1900.0,33.8295,33.8295,33.8134,33.8134,1900.0
2009-10-07 15:05:00,84.33,84.36,84.32,84.33,1400.0,33.8134,33.8255,33.8094,33.8134,1400.0
2009-10-07 15:10:00,84.37,84.38,84.33,84.36,5300.0,33.8295,33.8335,33.8134,33.8255,5300.0
2009-10-07 15:15:00,84.38,84.44,84.36,84.43,5500.0,33.8335,33.8575,33.8255,33.8535,5500.0
2009-10-07 15:20:00,84.42,84.45,84.41,84.41,1600.0,33.8495,33.8615,33.8455,33.8455,1600.0
2009-10-07 15:25:00,84.44,84.45,84.41,84.45,800.0,33.8575,33.8615,33.8455,33.8615,800.0
2009-10-07 15:30:00,84.45,84.55,84.45,84.55,7900.0,33.8615,33.9016,33.8615,33.9016,7900.0
2009-10-07 15:35:00,84.54,84.65,84.54,84.65,7100.0,33.8976,33.9417,33.8976,33.9417,7100.0
2009-10-07 15:40:00,84.65,85.08,84.65,84.8,41700.0,33.9417,34.1142,33.9417,34.0019,41700.0
2009-10-07 15:45:00,84.8,84.85,84.75,84.75,14100.0,34.0019,34.0219,33.9818,33.9818,14100.0
2009-10-07 15:50:00,84.78,84.85,84.77,84.81,37400.0,33.9939,34.0219,33.9899,34.0059,37400.0
2009-10-07 15:55:00,84.84,84.84,84.77,84.82,24600.0,34.0179,34.0179,33.9899,34.0099,24600.0
2009-10-08 09:30:00,84.87,85.0,84.87,84.99,32200.0,34.0299,34.0821,34.0299,34.0781,32200.0
2009-10-08 09:35:00,85.0,85.16,84.97,85.01,85100.0,34.0821,34.1462,34.07,34.0861,85100.0
2009-10-08 09:40:00,85.06,85.09,85.01,85.07,48000.0,34.1061,34.1182,34.0861,34.1101,48000.0
2009-10-08 09:45:00,85.07,85.07,85.01,85.03,26400.0,34.1101,34.1101,34.0861,34.0941,26400.0
2009-10-08 09:50:00,85.02,85.07,84.9,84.94,13200.0,34.0901,34.1101,34.042,34.058,13200.0
2009-10-08 09:55:00,84.92,84.96,84.92,84.95,10300.0,34.05,34.066,34.05,34.062,10300.0
2009-10-08 10:00:00,84.95,85.01,84.92,84.98,7500.0,34.062,34.0861,34.05,34.0741,7500.0
2009-10-08 10:05:00,85.02,85.05,84.98,85.03,5800.0,34.0901,34.1021,34.0741,34.0941,5800.0
2009-10-08 10:10:00,85.05,85.05,85.02,85.05,2100.0,34.1021,34.1021,34.0901,34.1021,2100.0
2009-10-08 10:15:00,85.01,85.08,84.98,85.08,4700.0,34.0861,34.1142,34.0741,34.1142,4700.0
2009-10-08 10:20:00,85.07,85.08,85.04,85.08,1700.0,34.1101,34.1142,34.0981,34.1142,1700.0
2009-10-08 10:25:00,85.08,85.08,85.05,85.07,800.0,34.1142,34.1142,34.1021,34.1101,800.0
2009-10-08 10:30:00,85.06,85.08,85.05,85.06,4200.0,34.1061,34.1142,34.1021,34.1061,4200.0
2009-10-08 10:35:00,85.06,85.08,85.01,85.06,3400.0,34.1061,34.1142,34.0861,34.1061,3400.0
2009-10-08 10:40:00,85.07,85.09,85.03,85.04,9700.0,34.1101,34.1182,34.0941,34.0981,9700.0
2009-10-08 10:45:00,85.04,85.07,85.04,85.07,3100.0,34.0981,34.1101,34.0981,34.1101,3100.0
2009-10-08 10:50:00,85.07,85.1,85.06,85.1,1000.0,34.1101,34.1222,34.1061,34.1222,1000.0
2009-10-08 10:55:00,85.1,85.13,85.1,85.13,900.0,34.1222,34.1342,34.1222,34.1342,900.0
2009-10-08 11:00:00,85.13,85.18,85.13,85.13,3300.0,34.1342,34.1542,34.1342,34.1342,3300.0
2009-10-08 11:05:00,85.16,85.25,85.16,85.25,4200.0,34.1462,34.1823,34.1462,34.1823,4200.0
2009-10-08 11:10:00,85.25,85.31,85.2,85.27,18300.0,34.1823,34.2064,34.1623,34.1903,18300.0
2009-10-08 11:15:00,85.28,85.28,85.21,85.22,3400.0,34.1943,34.1943,34.1663,34.1703,3400.0
2009-10-08 11:20:00,85.22,85.27,85.19,85.25,10600.0,34.1703,34.1903,34.1583,34.1823,10600.0
2009-10-08 11:25:00,85.26,85.29,85.23,85.29,3900.0,34.1863,34.1984,34.1743,34.1984,3900.0
2009-10-08 11:30:00,85.26,85.31,85.26,85.31,9800.0,34.1863,34.2064,34.1863,34.2064,9800.0
2009-10-08 11:35:00,85.33,85.36,85.29,85.32,18900.0,34.2144,34.2264,34.1984,34.2104,18900.0
2009-10-08 11:40:00,85.34,85.34,85.3,85.3,6000.0,34.2184,34.2184,34.2024,34.2024,6000.0
2009-10-08 11:45:00,85.36,85.36,85.31,85.36,1200.0,34.2264,34.2264,34.2064,34.2264,1200.0
2009-10-08 11:50:00,85.35,85.36,85.28,85.3,12100.0,34.2224,34.2264,34.1943,34.2024,12100.0
2009-10-08 11:55:00,85.28,85.3,85.28,85.3,3600.0,34.1943,34.2024,34.1943,34.2024,3600.0
2009-10-08 12:00:00,85.29,85.32,85.29,85.32,1400.0,34.1984,34.2104,34.1984,34.2104,1400.0
2009-10-08 12:05:00,85.3,85.33,85.29,85.33,900.0,34.2024,34.2144,34.1984,34.2144,900.0
2009-10-08 12:10:00,85.33,85.39,85.28,85.28,41400.0,34.2144,34.2384,34.1943,34.1943,41400.0
2009-10-08 12:15:00,85.29,85.29,85.29,85.29,300.0,34.1984,34.1984,34.1984,34.1984,300.0
2009-10-08 12:20:00,85.28,85.28,85.22,85.22,5000.0,34.1943,34.1943,34.1703,34.1703,5000.0
2009-10-08 12:25:00,85.24,85.29,85.24,85.28,900.0,34.1783,34.1984,34.1783,34.1943,900.0
2009-10-08 12:30:00,85.32,85.32,85.28,85.3,1700.0,34.2104,34.2104,34.1943,34.2024,1700.0
2009-10-08 12:35:00,85.3,85.3,85.26,85.26,800.0,34.2024,34.2024,34.1863,34.1863,800.0
2009-10-08 12:40:00,85.28,85.29,85.28,85.29,1600.0,34.1943,34.1984,34.1943,34.1984,1600.0
2009-10-08 12:45:00,85.28,85.29,85.26,85.29,7000.0,34.1943,34.1984,34.1863,34.1984,7000.0
2009-10-08 12:50:00,85.3,85.3,85.25,85.25,11600.0,34.2024,34.2024,34.1823,34.1823,11600.0
2009-10-08 12:55:00,85.27,85.27,85.26,85.27,700.0,34.1903,34.1903,34.1863,34.1903,700.0
2009-10-08 13:00:00,85.26,85.3,85.26,85.3,2700.0,34.1863,34.2024,34.1863,34.2024,2700.0
2009-10-08 13:05:00,85.27,85.27,85.2,85.24,7500.0,34.1903,34.1903,34.1623,34.1783,7500.0
2009-10-08 13:10:00,85.25,85.26,85.24,85.26,2900.0,34.1823,34.1863,34.1783,34.1863,2900.0
2009-10-08 13:15:00,85.26,85.26,85.21,85.24,9200.0,34.1863,34.1863,34.1663,34.1783,9200.0
2009-10-08 13:20:00,85.25,85.26,85.22,85.25,4800.0,34.1823,34.1863,34.1703,34.1823,4800.0
2009-10-08 13:25:00,85.25,85.26,85.22,85.26,4000.0,34.1823,34.1863,34.1703,34.1863,4000.0
2009-10-08 13:30:00,85.26,85.26,85.25,85.26,2600.0,34.1863,34.1863,34.1823,34.1863,2600.0
2009-10-08 13:35:00,85.25,85.25,85.17,85.17,29500.0,34.1823,34.1823,34.1502,34.1502,29500.0
2009-10-08 13:40:00,85.17,85.21,85.17,85.17,13400.0,34.1502,34.1663,34.1502,34.1502,13400.0
2009-10-08 13:45:00,85.19,85.21,85.19,85.2,1900.0,34.1583,34.1663,34.1583,34.1623,1900.0
2009-10-08 13:50:00,85.17,85.21,85.14,85.14,6700.0,34.1502,34.1663,34.1382,34.1382,6700.0
2009-10-08 13:55:00,85.16,85.16,85.13,85.15,500.0,34.1462,34.1462,34.1342,34.1422,500.0
2009-10-08 14:00:00,85.12,85.17,85.07,85.08,9700.0,34.1302,34.1502,34.1101,34.1142,9700.0
2009-10-08 14:05:00,85.08,85.1,85.02,85.05,14200.0,34.1142,34.1222,34.0901,34.1021,14200.0
2009-10-08 14:10:00,85.05,85.08,85.05,85.05,7300.0,34.1021,34.1142,34.1021,34.1021,7300.0
2009-10-08 14:15:00,85.07,85.07,84.95,84.95,6100.0,34.1101,34.1101,34.062,34.062,6100.0
2009-10-08 14:20:00,84.98,84.98,84.97,84.98,1700.0,34.0741,34.0741,34.07,34.0741,1700.0
2009-10-08 14:25:00,84.98,85.01,84.95,85.01,1600.0,34.0741,34.0861,34.062,34.0861,1600.0
2009-10-08 14:30:00,84.99,85.02,84.96,85.0,4100.0,34.0781,34.0901,34.066,34.0821,4100.0
2009-10-08 14:35:00,85.02,85.02,84.97,85.0,2100.0,34.0901,34.0901,34.07,34.0821,2100.0
2009-10-08 14:40:00,85.0,85.02,84.94,84.95,18100.0,34.0821,34.0901,34.058,34.062,18100.0
2009-10-08 14:45:00,84.95,84.95,84.92,84.92,5100.0,34.062,34.062,34.05,34.05,5100.0
2009-10-08 14:50:00,84.91,84.95,84.91,84.95,1800.0,34.046,34.062,34.046,34.062,1800.0
2009-10-08 14:55:00,84.95,84.95,84.9,84.9,3800.0,34.062,34.062,34.042,34.042,3800.0
2009-10-08 15:00:00,84.9,84.92,84.9,84.91,2500.0,34.042,34.05,34.042,34.046,2500.0
2009-10-08 15:05:00,84.92,84.92,84.9,84.91,8300.0,34.05,34.05,34.042,34.046,8300.0
2009-10-08 15:10:00,84.9,84.92,84.9,84.92,7900.0,34.042,34.05,34.042,34.05,7900.0
2009-10-08 15:15:00,84.91,84.94,84.9,84.94,15800.0,34.046,34.058,34.042,34.058,15800.0
2009-10-08 15:20:00,84.93,84.95,84.93,84.93,3500.0,34.054,34.062,34.054,34.054,3500.0
2009-10-08 15:25:00,84.94,84.98,84.91,84.91,5800.0,34.058,34.0741,34.046,34.046,5800.0
2009-10-08 15:30:00,84.94,85.0,84.89,84.97,51300.0,34.058,34.0821,34.038,34.07,51300.0
2009-10-08 15:35:00,84.96,85.0,84.95,85.0,25600.0,34.066,34.0821,34.062,34.0821,25600.0
2009-10-08 15:40:00,84.97,84.97,84.94,84.95,7800.0,34.07,34.07,34.058,34.062,7800.0
2009-10-08 15:45:00,84.95,84.97,84.91,84.95,15300.0,34.062,34.07,34.046,34.062,15300.0
2009-10-08 15:50:00,84.97,84.99,84.95,84.98,7600.0,34.07,34.0781,34.062,34.0741,7600.0
2009-10-08 15:55:00,84.99,85.42,84.95,85.42,48400.0,34.0781,34.2505,34.062,34.2505,48400.0
2009-10-09 09:30:00,85.36,85.46,85.02,85.45,14700.0,34.2264,34.2665,34.0901,34.2625,14700.0
2009-10-09 09:35:00,85.32,85.45,85.29,85.38,10100.0,34.2104,34.2625,34.1984,34.2344,10100.0
2009-10-09 09:40:00,85.38,85.45,85.29,85.3,22300.0,34.2344,34.2625,34.1984,34.2024,22300.0
2009-10-09 09:45:00,85.3,85.3,85.13,85.18,15200.0,34.2024,34.2024,34.1342,34.1542,15200.0
2009-10-09 09:50:00,85.18,85.21,85.16,85.16,7000.0,34.1542,34.1663,34.1462,34.1462,7000.0
2009-10-09 09:55:00,85.16,85.16,85.02,85.05,42000.0,34.1462,34.1462,34.0901,34.1021,42000.0
2009-10-09 10:00:00,85.07,85.08,85.01,85.07,17400.0,34.1101,34.1142,34.0861,34.1101,17400.0
2009-10-09 10:05:00,85.05,85.05,84.95,84.96,11100.0,34.1021,34.1021,34.062,34.066,11100.0
2009-10-09 10:10:00,84.98,85.0,84.98,84.98,3500.0,34.0741,34.0821,34.0741,34.0741,3500.0
2009-10-09 10:15:00,84.99,85.0,84.96,84.98,5000.0,34.0781,34.0821,34.066,34.0741,5000.0
2009-10-09 10:20:00,84.98,85.0,84.95,84.99,7700.0,34.0741,34.0821,34.062,34.0781,7700.0
2009-10-09 10:25:00,84.99,85.0,84.95,84.99,6700.0,34.0781,34.0821,34.062,34.0781,6700.0
2009-10-09 10:30:00,84.98,85.06,84.96,85.02,13500.0,34.0741,34.1061,34.066,34.0901,13500.0
2009-10-09 10:35:00,85.03,85.15,85.02,85.15,13900.0,34.0941,34.1422,34.0901,34.1422,13900.0
2009-10-09 10:40:00,85.1,85.14,85.05,85.07,6700.0,34.1222,34.1382,34.1021,34.1101,6700.0
2009-10-09 10:45:00,85.08,85.17,85.08,85.17,6200.0,34.1142,34.1502,34.1142,34.1502,6200.0
2009-10-09 10:50:00,85.18,85.19,85.17,85.19,1500.0,34.1542,34.1583,34.1502,34.1583,1500.0
2009-10-09 10:55:00,85.18,85.2,85.15,85.19,2800.0,34.1542,34.1623,34.1422,34.1583,2800.0
2009-10-09 11:00:00,85.19,85.22,85.19,85.22,2500.0,34.1583,34.1703,34.1583,34.1703,2500.0
2009-10-09 11:05:00,85.21,85.23,85.21,85.23,3700.0,34.1663,34.1743,34.1663,34.1743,3700.0
2009-10-09 11:10:00,85.22,85.31,85.22,85.31,2900.0,34.1703,34.2064,34.1703,34.2064,2900.0
2009-10-09 11:15:00,85.31,85.34,85.31,85.31,3800.0,34.2064,34.2184,34.2064,34.2064,3800.0
2009-10-09 11:20:00,85.31,85.32,85.25,85.28,84700.0,34.2064,34.2104,34.1823,34.1943,84700.0
2009-10-09 11:25:00,85.26,85.29,85.24,85.26,5900.0,34.1863,34.1984,34.1783,34.1863,5900.0
2009-10-09 11:30:00,85.24,85.28,85.24,85.28,5600.0,34.1783,34.1943,34.1783,34.1943,5600.0
2009-10-09 11:35:00,85.29,85.29,85.25,85.26,7300.0,34.1984,34.1984,34.1823,34.1863,7300.0
2009-10-09 11:40:00,85.24,85.28,85.23,85.26,6500.0,34.1783,34.1943,34.1743,34.1863,6500.0
2009-10-09 11:45:00,85.26,85.28,85.24,85.28,4900.0,34.1863,34.1943,34.1783,34.1943,4900.0
2009-10-09 11:50:00,85.29,85.33,85.29,85.31,6500.0,34.1984,34.2144,34.1984,34.2064,6500.0
2009-10-09 11:55:00,85.31,85.31,85.27,85.28,4900.0,34.2064,34.2064,34.1903,34.1943,4900.0
2009-10-09 12:00:00,85.28,85.29,85.27,85.28,4100.0,34.1943,34.1984,34.1903,34.1943,4100.0
2009-10-09 12:05:00,85.27,85.3,85.26,85.26,6600.0,34.1903,34.2024,34.1863,34.1863,6600.0
2009-10-09 12:10:00,85.26,85.28,85.26,85.28,2100.0,34.1863,34.1943,34.1863,34.1943,2100.0
2009-10-09 12:15:00,85.28,85.31,85.27,85.31,5500.0,34.1943,34.2064,34.1903,34.2064,5500.0
2009-10-09 12:20:00,85.31,85.35,85.31,85.34,6400.0,34.2064,34.2224,34.2064,34.2184,6400.0
2009-10-09 12:25:00,85.3,85.37,85.3,85.37,5700.0,34.2024,34.2304,34.2024,34.2304,5700.0
2009-10-09 12:30:00,85.38,85.38,85.35,85.35,3400.0,34.2344,34.2344,34.2224,34.2224,3400.0
2009-10-09 12:35:00,85.36,85.36,85.3,85.35,2100.0,34.2264,34.2264,34.2024,34.2224,2100.0
2009-10-09 12:40:00,85.37,85.38,85.36,85.38,1800.0,34.2304,34.2344,34.2264,34.2344,1800.0
2009-10-09 12:45:00,85.36,85.38,85.28,85.3,4500.0,34.2264,34.2344,34.1943,34.2024,4500.0
2009-10-09 12:50:00,85.3,85.32,85.28,85.28,2200.0,34.2024,34.2104,34.1943,34.1943,2200.0
2009-10-09 12:55:00,85.29,85.3,85.28,85.3,1900.0,34.1984,34.2024,34.1943,34.2024,1900.0
2009-10-09 13:00:00,85.3,85.34,85.29,85.34,1600.0,34.2024,34.2184,34.1984,34.2184,1600.0
2009-10-09 13:05:00,85.36,85.37,85.33,85.36,2100.0,34.2264,34.2304,34.2144,34.2264,2100.0
2009-10-09 13:10:00,85.37,85.37,85.32,85.33,3900.0,34.2304,34.2304,34.2104,34.2144,3900.0
2009-10-09 13:15:00,85.34,85.34,85.32,85.32,1500.0,34.2184,34.2184,34.2104,34.2104,1500.0
2009-10-09 13:20:00,85.33,85.33,85.32,85.32,1900.0,34.2144,34.2144,34.2104,34.2104,1900.0
2009-10-09 13:25:00,85.33,85.33,85.29,85.29,2000.0,34.2144,34.2144,34.1984,34.1984,2000.0
2009-10-09 13:30:00,85.29,85.3,85.27,85.28,3000.0,34.1984,34.2024,34.1903,34.1943,3000.0
2009-10-09 13:35:00,85.29,85.37,85.29,85.34,5900.0,34.1984,34.2304,34.1984,34.2184,5900.0
2009-10-09 13:40:00,85.34,85.37,85.32,85.36,2700.0,34.2184,34.2304,34.2104,34.2264,2700.0
2009-10-09 13:45:00,85.35,85.35,85.27,85.28,2500.0,34.2224,34.2224,34.1903,34.1943,2500.0
2009-10-09 13:50:00,85.28,85.3,85.28,85.3,2300.0,34.1943,34.2024,34.1943,34.2024,2300.0
2009-10-09 13:55:00,85.32,85.34,85.31,85.32,1900.0,34.2104,34.2184,34.2064,34.2104,1900.0
2009-10-09 14:00:00,85.32,85.32,85.31,85.32,1800.0,34.2104,34.2104,34.2064,34.2104,1800.0
2009-10-09 14:05:00,85.32,85.32,85.31,85.31,6400.0,34.2104,34.2104,34.2064,34.2064,6400.0
2009-10-09 14:10:00,85.32,85.32,85.31,85.32,1600.0,34.2104,34.2104,34.2064,34.2104,1600.0
2009-10-09 14:15:00,85.32,85.32,85.3,85.32,4900.0,34.2104,34.2104,34.2024,34.2104,4900.0
2009-10-09 14:20:00,85.32,85.38,85.32,85.37,10400.0,34.2104,34.2344,34.2104,34.2304,10400.0
2009-10-09 14:25:00,85.38,85.4,85.38,85.4,2200.0,34.2344,34.2425,34.2344,34.2425,2200.0
2009-10-09 14:30:00,85.4,85.58,85.4,85.58,8900.0,34.2425,34.3146,34.2425,34.3146,8900.0
2009-10-09 14:35:00,85.57,85.59,85.56,85.57,4200.0,34.3106,34.3186,34.3066,34.3106,4200.0
2009-10-09 14:40:00,85.57,85.69,85.57,85.69,5000.0,34.3106,34.3587,34.3106,34.3587,5000.0
2009-10-09 14:45:00,85.68,85.69,85.65,85.66,4500.0,34.3547,34.3587,34.3427,34.3467,4500.0
2009-10-09 14:50:00,85.66,85.71,85.66,85.68,7500.0,34.3467,34.3668,34.3467,34.3547,7500.0
2009-10-09 14:55:00,85.67,85.69,85.63,85.65,3400.0,34.3507,34.3587,34.3347,34.3427,3400.0
2009-10-09 15:00:00,85.65,85.67,85.6,85.61,7900.0,34.3427,34.3507,34.3227,34.3267,7900.0
2009-10-09 15:05:00,85.61,85.63,85.6,85.63,2100.0,34.3267,34.3347,34.3227,34.3347,2100.0
2009-10-09 15:10:00,85.63,85.67,85.6,85.66,15000.0,34.3347,34.3507,34.3227,34.3467,15000.0
2009-10-09 15:15:00,85.67,85.67,85.6,85.63,9900.0,34.3507,34.3507,34.3227,34.3347,9900.0
2009-10-09 15:20:00,85.6,85.63,85.53,85.59,7300.0,34.3227,34.3347,34.2946,34.3186,7300.0
2009-10-09 15:25:00,85.59,85.62,85.58,85.59,7600.0,34.3186,34.3307,34.3146,34.3186,7600.0
2009-10-09 15:30:00,85.6,85.6,85.54,85.58,7200.0,34.3227,34.3227,34.2986,34.3146,7200.0
2009-10-09 15:35:00,85.6,85.62,85.59,85.6,17200.0,34.3227,34.3307,34.3186,34.3227,17200.0
2009-10-09 15:40:00,85.6,85.6,85.57,85.6,4400.0,34.3227,34.3227,34.3106,34.3227,4400.0
2009-10-09 15:45:00,85.6,85.66,85.53,85.65,13300.0,34.3227,34.3467,34.2946,34.3427,13300.0
2009-10-09 15:50:00,85.65,85.72,85.63,85.72,16800.0,34.3427,34.3708,34.3347,34.3708,16800.0
2009-10-09 15:55:00,85.68,85.74,85.64,85.65,45100.0,34.3547,34.3788,34.3387,34.3427,45100.0
2009-10-12 09:30:00,85.87,85.88,85.7,85.79,18900.0,34.4309,34.4349,34.3627,34.3988,18900.0
2009-10-12 09:35:00,85.74,85.8,85.73,85.79,11600.0,34.3788,34.4028,34.3748,34.3988,11600.0
2009-10-12 09:40:00,85.8,85.8,85.7,85.73,6200.0,34.4028,34.4028,34.3627,34.3748,6200.0
2009-10-12 09:45:00,85.74,85.82,85.74,85.79,9100.0,34.3788,34.4109,34.3788,34.3988,9100.0
2009-10-12 09:50:00,85.8,85.82,85.8,85.81,3600.0,34.4028,34.4109,34.4028,34.4069,3600.0
2009-10-12 09:55:00,85.8,85.83,85.8,85.8,6700.0,34.4028,34.4149,34.4028,34.4028,6700.0
2009-10-12 10:00:00,85.81,85.81,85.78,85.8,1100.0,34.4069,34.4069,34.3948,34.4028,1100.0
2009-10-12 10:05:00,85.81,85.81,85.78,85.8,1100.0,34.4069,34.4069,34.3948,34.4028,1100.0
2009-10-12 10:10:00,85.81,85.81,85.8,85.8,2300.0,34.4069,34.4069,34.4028,34.4028,2300.0
2009-10-12 10:15:00,85.78,85.81,85.78,85.8,2200.0,34.3948,34.4069,34.3948,34.4028,2200.0
2009-10-12 10:20:00,85.78,85.8,85.78,85.78,5100.0,34.3948,34.4028,34.3948,34.3948,5100.0
2009-10-12 10:25:00,85.78,85.8,85.78,85.78,5500.0,34.3948,34.4028,34.3948,34.3948,5500.0
2009-10-12 10:30:00,85.77,85.78,85.77,85.77,2100.0,34.3908,34.3948,34.3908,34.3908,2100.0
2009-10-12 10:35:00,85.78,85.78,85.77,85.78,8100.0,34.3948,34.3948,34.3908,34.3948,8100.0
2009-10-12 10:40:00,85.77,85.78,85.75,85.75,13300.0,34.3908,34.3948,34.3828,34.3828,13300.0
2009-10-12 10:45:00,85.76,85.79,85.76,85.78,5400.0,34.3868,34.3988,34.3868,34.3948,5400.0
2009-10-12 10:50:00,85.78,85.78,85.77,85.78,3200.0,34.3948,34.3948,34.3908,34.3948,3200.0
2009-10-12 10:55:00,85.77,85.8,85.76,85.79,7700.0,34.3908,34.4028,34.3868,34.3988,7700.0
2009-10-12 11:00:00,85.79,85.79,85.72,85.77,15400.0,34.3988,34.3988,34.3708,34.3908,15400.0
2009-10-12 11:05:00,85.76,85.79,85.76,85.78,1900.0,34.3868,34.3988,34.3868,34.3948,1900.0
2009-10-12 11:10:00,85.8,85.8,85.78,85.79,1400.0,34.4028,34.4028,34.3948,34.3988,1400.0
2009-10-12 11:15:00,85.78,85.79,85.78,85.79,1400.0,34.3948,34.3988,34.3948,34.3988,1400.0
2009-10-12 11:20:00,85.78,85.8,85.78,85.79,2000.0,34.3948,34.4028,34.3948,34.3988,2000.0
2009-10-12 11:25:00,85.79,85.79,85.77,85.78,3200.0,34.3988,34.3988,34.3908,34.3948,3200.0
2009-10-12 11:30:00,85.8,85.8,85.79,85.79,1600.0,34.4028,34.4028,34.3988,34.3988,1600.0
2009-10-12 11:35:00,85.79,85.79,85.79,85.79,500.0,34.3988,34.3988,34.3988,34.3988,500.0
2009-10-12 11:40:00,85.78,85.79,85.77,85.77,1300.0,34.3948,34.3988,34.3908,34.3908,1300.0
2009-10-12 11:45:00,85.79,85.88,85.76,85.84,12800.0,34.3988,34.4349,34.3868,34.4189,12800.0
2009-10-12 11:50:00,85.84,85.84,85.81,85.84,6900.0,34.4189,34.4189,34.4069,34.4189,6900.0
2009-10-12 11:55:00,85.83,85.84,85.83,85.83,3500.0,34.4149,34.4189,34.4149,34.4149,3500.0
2009-10-12 12:00:00,85.84,85.84,85.81,85.81,1200.0,34.4189,34.4189,34.4069,34.4069,1200.0
2009-10-12 12:05:00,85.82,85.83,85.82,85.83,400.0,34.4109,34.4149,34.4109,34.4149,400.0
2009-10-12 12:10:00,85.84,85.84,85.82,85.83,600.0,34.4189,34.4189,34.4109,34.4149,600.0
2009-10-12 12:15:00,85.8,85.81,85.75,85.75,8600.0,34.4028,34.4069,34.3828,34.3828,8600.0
2009-10-12 12:20:00,85.78,85.78,85.73,85.78,1300.0,34.3948,34.3948,34.3748,34.3948,1300.0
2009-10-12 12:25:00,85.78,85.78,85.71,85.71,4500.0,34.3948,34.3948,34.3668,34.3668,4500.0
2009-10-12 12:30:00,85.72,85.75,85.7,85.75,1500.0,34.3708,34.3828,34.3627,34.3828,1500.0
2009-10-12 12:35:00,85.75,85.76,85.72,85.76,400.0,34.3828,34.3868,34.3708,34.3868,400.0
2009-10-12 12:40:00,85.75,85.75,85.71,85.75,2300.0,34.3828,34.3828,34.3668,34.3828,2300.0
2009-10-12 12:45:00,85.75,85.75,85.7,85.7,5500.0,34.3828,34.3828,34.3627,34.3627,5500.0
2009-10-12 12:50:00,85.7,85.8,85.7,85.78,14300.0,34.3627,34.4028,34.3627,34.3948,14300.0
2009-10-12 12:55:00,85.77,85.77,85.76,85.76,300.0,34.3908,34.3908,34.3868,34.3868,300.0
2009-10-12 13:00:00,85.74,85.79,85.74,85.79,1000.0,34.3788,34.3988,34.3788,34.3988,1000.0
2009-10-12 13:05:00,85.78,85.79,85.75,85.79,5000.0,34.3948,34.3988,34.3828,34.3988,5000.0
2009-10-12 13:10:00,85.79,85.8,85.78,85.8,2000.0,34.3988,34.4028,34.3948,34.4028,2000.0
2009-10-12 13:15:00,85.8,85.82,85.79,85.82,3600.0,34.4028,34.4109,34.3988,34.4109,3600.0
2009-10-12 13:20:00,85.82,85.82,85.8,85.81,1700.0,34.4109,34.4109,34.4028,34.4069,1700.0
2009-10-12 13:25:00,85.82,85.82,85.81,85.82,2200.0,34.4109,34.4109,34.4069,34.4109,2200.0
2009-10-12 13:30:00,85.81,85.82,85.69,85.69,13100.0,34.4069,34.4109,34.3587,34.3587,13100.0
2009-10-12 13:35:00,85.69,85.7,85.67,85.67,1900.0,34.3587,34.3627,34.3507,34.3507,1900.0
2009-10-12 13:40:00,85.71,85.71,85.67,85.7,1800.0,34.3668,34.3668,34.3507,34.3627,1800.0
2009-10-12 13:45:00,85.68,85.68,85.66,85.66,400.0,34.3547,34.3547,34.3467,34.3467,400.0
2009-10-12 13:50:00,85.65,85.65,85.62,85.65,1600.0,34.3427,34.3427,34.3307,34.3427,1600.0
2009-10-12 13:55:00,85.66,85.67,85.65,85.67,2000.0,34.3467,34.3507,34.3427,34.3507,2000.0
2009-10-12 14:00:00,85.67,85.72,85.65,85.72,3900.0,34.3507,34.3708,34.3427,34.3708,3900.0
2009-10-12 14:05:00,85.72,85.79,85.72,85.79,4300.0,34.3708,34.3988,34.3708,34.3988,4300.0
2009-10-12 14:10:00,85.79,85.8,85.76,85.76,4400.0,34.3988,34.4028,34.3868,34.3868,4400.0
2009-10-12 14:15:00,85.76,85.8,85.7,85.73,13100.0,34.3868,34.4028,34.3627,34.3748,13100.0
2009-10-12 14:20:00,85.74,85.74,85.73,85.73,1300.0,34.3788,34.3788,34.3748,34.3748,1300.0
2009-10-12 14:25:00,85.71,85.75,85.66,85.66,3300.0,34.3668,34.3828,34.3467,34.3467,3300.0
2009-10-12 14:30:00,85.66,85.66,85.59,85.59,2800.0,34.3467,34.3467,34.3186,34.3186,2800.0
2009-10-12 14:35:00,85.59,85.59,85.55,85.55,2900.0,34.3186,34.3186,34.3026,34.3026,2900.0
2009-10-12 14:40:00,85.59,85.64,85.56,85.63,11200.0,34.3186,34.3387,34.3066,34.3347,11200.0
2009-10-12 14:45:00,85.62,85.65,85.61,85.65,1200.0,34.3307,34.3427,34.3267,34.3427,1200.0
2009-10-12 14:50:00,85.61,85.64,85.6,85.63,7500.0,34.3267,34.3387,34.3227,34.3347,7500.0
2009-10-12 14:55:00,85.64,85.66,85.62,85.66,1700.0,34.3387,34.3467,34.3307,34.3467,1700.0
2009-10-12 15:00:00,85.67,85.69,85.65,85.69,500.0,34.3507,34.3587,34.3427,34.3587,500.0
2009-10-12 15:05:00,85.69,85.69,85.67,85.69,1600.0,34.3587,34.3587,34.3507,34.3587,1600.0
2009-10-12 15:10:00,85.7,85.7,85.65,85.65,200.0,34.3627,34.3627,34.3427,34.3427,200.0
2009-10-12 15:15:00,85.68,85.69,85.65,85.68,2400.0,34.3547,34.3587,34.3427,34.3547,2400.0
2009-10-12 15:20:00,85.67,85.67,85.67,85.67,300.0,34.3507,34.3507,34.3507,34.3507,300.0
2009-10-12 15:25:00,85.7,85.77,85.7,85.77,4000.0,34.3627,34.3908,34.3627,34.3908,4000.0
2009-10-12 15:30:00,85.76,85.81,85.71,85.72,13900.0,34.3868,34.4069,34.3668,34.3708,13900.0
2009-10-12 15:35:00,85.72,85.74,85.69,85.7,3100.0,34.3708,34.3788,34.3587,34.3627,3100.0
2009-10-12 15:40:00,85.7,85.7,85.63,85.63,3400.0,34.3627,34.3627,34.3347,34.3347,3400.0
2009-10-12 15:45:00,85.64,85.68,85.64,85.68,1900.0,34.3387,34.3547,34.3387,34.3547,1900.0
2009-10-12 15:50:00,85.69,85.72,85.68,85.72,2800.0,34.3587,34.3708,34.3547,34.3708,2800.0
2009-10-12 15:55:00,85.7,85.72,85.68,85.7,4100.0,34.3627,34.3708,34.3547,34.3627,4100.0
2009-10-13 09:30:00,85.87,85.87,85.59,85.76,13300.0,34.4309,34.4309,34.3186,34.3868,13300.0
2009-10-13 09:35:00,85.71,85.73,85.59,85.64,2000.0,34.3668,34.3748,34.3186,34.3387,2000.0
2009-10-13 09:40:00,85.63,85.63,85.58,85.6,2500.0,34.3347,34.3347,34.3146,34.3227,2500.0
2009-10-13 09:45:00,85.57,85.58,85.53,85.56,2400.0,34.3106,34.3146,34.2946,34.3066,2400.0
2009-10-13 09:50:00,85.5,85.54,85.48,85.48,2300.0,34.2826,34.2986,34.2745,34.2745,2300.0
2009-10-13 09:55:00,85.48,85.53,85.46,85.47,2700.0,34.2745,34.2946,34.2665,34.2705,2700.0
2009-10-13 10:00:00,85.47,85.58,85.45,85.48,3200.0,34.2705,34.3146,34.2625,34.2745,3200.0
2009-10-13 10:05:00,85.48,85.48,85.37,85.39,5400.0,34.2745,34.2745,34.2304,34.2384,5400.0
2009-10-13 10:10:00,85.37,85.4,85.35,85.38,3500.0,34.2304,34.2425,34.2224,34.2344,3500.0
2009-10-13 10:15:00,85.35,85.37,85.35,85.35,1300.0,34.2224,34.2304,34.2224,34.2224,1300.0
2009-10-13 10:20:00,85.36,85.36,85.19,85.25,7000.0,34.2264,34.2264,34.1583,34.1823,7000.0
2009-10-13 10:25:00,85.23,85.3,85.23,85.27,2300.0,34.1743,34.2024,34.1743,34.1903,2300.0
2009-10-13 10:30:00,85.3,85.3,85.27,85.27,1200.0,34.2024,34.2024,34.1903,34.1903,1200.0
2009-10-13 10:35:00,85.3,85.36,85.27,85.36,3200.0,34.2024,34.2264,34.1903,34.2264,3200.0
2009-10-13 10:40:00,85.31,85.35,85.31,85.33,1500.0,34.2064,34.2224,34.2064,34.2144,1500.0
2009-10-13 10:45:00,85.31,85.32,85.3,85.32,7000.0,34.2064,34.2104,34.2024,34.2104,7000.0
2009-10-13 10:50:00,85.32,85.37,85.31,85.37,2000.0,34.2104,34.2304,34.2064,34.2304,2000.0
2009-10-13 10:55:00,85.37,85.55,85.35,85.44,5200.0,34.2304,34.3026,34.2224,34.2585,5200.0
2009-10-13 11:00:00,85.49,85.49,85.46,85.46,2100.0,34.2785,34.2785,34.2665,34.2665,2100.0
2009-10-13 11:05:00,85.46,85.49,85.46,85.47,600.0,34.2665,34.2785,34.2665,34.2705,600.0
2009-10-13 11:10:00,85.46,85.47,85.46,85.47,500.0,34.2665,34.2705,34.2665,34.2705,500.0
2009-10-13 11:15:00,85.45,85.48,85.44,85.48,2500.0,34.2625,34.2745,34.2585,34.2745,2500.0
2009-10-13 11:20:00,85.48,85.48,85.44,85.48,800.0,34.2745,34.2745,34.2585,34.2745,800.0
2009-10-13 11:25:00,85.47,85.49,85.41,85.47,1200.0,34.2705,34.2785,34.2465,34.2705,1200.0
2009-10-13 11:30:00,85.47,85.47,85.4,85.4,2100.0,34.2705,34.2705,34.2425,34.2425,2100.0
2009-10-13 11:35:00,85.41,85.47,85.4,85.47,600.0,34.2465,34.2705,34.2425,34.2705,600.0
2009-10-13 11:40:00,85.47,85.48,85.45,85.45,2600.0,34.2705,34.2745,34.2625,34.2625,2600.0
2009-10-13 11:45:00,85.46,85.49,85.45,85.49,1900.0,34.2665,34.2785,34.2625,34.2785,1900.0
2009-10-13 11:50:00,85.46,85.53,85.46,85.5,1900.0,34.2665,34.2946,34.2665,34.2826,1900.0
2009-10-13 11:55:00,85.54,85.63,85.54,85.59,6800.0,34.2986,34.3347,34.2986,34.3186,6800.0
2009-10-13 12:00:00,85.59,85.6,85.53,85.53,3700.0,34.3186,34.3227,34.2946,34.2946,3700.0
2009-10-13 12:05:00,85.51,85.51,85.51,85.51,200.0,34.2866,34.2866,34.2866,34.2866,200.0
2009-10-13 12:10:00,85.53,85.54,85.5,85.5,800.0,34.2946,34.2986,34.2826,34.2826,800.0
2009-10-13 12:15:00,85.52,85.58,85.52,85.58,3400.0,34.2906,34.3146,34.2906,34.3146,3400.0
2009-10-13 12:20:00,85.58,85.58,85.56,85.56,1900.0,34.3146,34.3146,34.3066,34.3066,1900.0
2009-10-13 12:25:00,85.55,85.57,85.51,85.51,6600.0,34.3026,34.3106,34.2866,34.2866,6600.0
2009-10-13 12:30:00,85.51,85.52,85.51,85.52,400.0,34.2866,34.2906,34.2866,34.2906,400.0
2009-10-13 12:35:00,85.53,85.56,85.52,85.56,1500.0,34.2946,34.3066,34.2906,34.3066,1500.0
2009-10-13 12:40:00,85.54,85.58,85.54,85.56,2600.0,34.2986,34.3146,34.2986,34.3066,2600.0
2009-10-13 12:45:00,85.56,85.58,85.56,85.58,700.0,34.3066,34.3146,34.3066,34.3146,700.0
2009-10-13 12:50:00,85.58,85.6,85.58,85.58,2900.0,34.3146,34.3227,34.3146,34.3146,2900.0
2009-10-13 12:55:00,85.59,85.6,85.58,85.58,800.0,34.3186,34.3227,34.3146,34.3146,800.0
2009-10-13 13:00:00,85.59,85.62,85.59,85.6,2700.0,34.3186,34.3307,34.3186,34.3227,2700.0
2009-10-13 13:05:00,85.59,85.6,85.58,85.58,3700.0,34.3186,34.3227,34.3146,34.3146,3700.0
2009-10-13 13:10:00,85.57,85.59,85.57,85.59,4000.0,34.3106,34.3186,34.3106,34.3186,4000.0
2009-10-13 13:15:00,85.57,85.59,85.57,85.58,3300.0,34.3106,34.3186,34.3106,34.3146,3300.0
2009-10-13 13:20:00,85.55,85.59,85.55,85.58,1200.0,34.3026,34.3186,34.3026,34.3146,1200.0
2009-10-13 13:25:00,85.56,85.57,85.56,85.57,900.0,34.3066,34.3106,34.3066,34.3106,900.0
2009-10-13 13:30:00,85.54,85.57,85.54,85.56,6000.0,34.2986,34.3106,34.2986,34.3066,6000.0
2009-10-13 13:35:00,85.57,85.59,85.57,85.59,1100.0,34.3106,34.3186,34.3106,34.3186,1100.0
2009-10-13 13:40:00,85.58,85.6,85.57,85.57,1300.0,34.3146,34.3227,34.3106,34.3106,1300.0
2009-10-13 13:45:00,85.6,85.62,85.6,85.6,2700.0,34.3227,34.3307,34.3227,34.3227,2700.0
2009-10-13 13:50:00,85.67,85.67,85.62,85.62,1000.0,34.3507,34.3507,34.3307,34.3307,1000.0
2009-10-13 13:55:00,85.67,85.67,85.61,85.66,2900.0,34.3507,34.3507,34.3267,34.3467,2900.0
2009-10-13 14:00:00,85.67,85.67,85.67,85.67,500.0,34.3507,34.3507,34.3507,34.3507,500.0
2009-10-13 14:05:00,85.67,85.67,85.65,85.66,3100.0,34.3507,34.3507,34.3427,34.3467,3100.0
2009-10-13 14:10:00,85.66,85.67,85.64,85.64,3100.0,34.3467,34.3507,34.3387,34.3387,3100.0
2009-10-13 14:15:00,85.64,85.67,85.63,85.67,1800.0,34.3387,34.3507,34.3347,34.3507,1800.0
2009-10-13 14:20:00,85.66,85.67,85.66,85.66,1200.0,34.3467,34.3507,34.3467,34.3467,1200.0
2009-10-13 14:25:00,85.67,85.67,85.66,85.67,7000.0,34.3507,34.3507,34.3467,34.3507,7000.0
2009-10-13 14:30:00,85.67,85.71,85.67,85.67,3500.0,34.3507,34.3668,34.3507,34.3507,3500.0
2009-10-13 14:35:00,85.69,85.7,85.68,85.7,7800.0,34.3587,34.3627,34.3547,34.3627,7800.0
2009-10-13 14:40:00,85.7,85.7,85.68,85.7,500.0,34.3627,34.3627,34.3547,34.3627,500.0
2009-10-13 14:45:00,85.69,85.69,85.67,85.69,3000.0,34.3587,34.3587,34.3507,34.3587,3000.0
2009-10-13 14:50:00,85.69,85.69,85.67,85.68,500.0,34.3587,34.3587,34.3507,34.3547,500.0
2009-10-13 14:55:00,85.67,85.76,85.67,85.68,20900.0,34.3507,34.3868,34.3507,34.3547,20900.0
2009-10-13 15:00:00,85.69,85.7,85.67,85.69,4300.0,34.3587,34.3627,34.3507,34.3587,4300.0
2009-10-13 15:05:00,85.69,85.7,85.67,85.68,1300.0,34.3587,34.3627,34.3507,34.3547,1300.0
2009-10-13 15:10:00,85.69,85.7,85.63,85.63,12900.0,34.3587,34.3627,34.3347,34.3347,12900.0
2009-10-13 15:15:00,85.65,85.65,85.62,85.62,1200.0,34.3427,34.3427,34.3307,34.3307,1200.0
2009-10-13 15:20:00,85.62,85.63,85.6,85.63,7900.0,34.3307,34.3347,34.3227,34.3347,7900.0
2009-10-13 15:25:00,85.63,85.63,85.63,85.63,5900.0,34.3347,34.3347,34.3347,34.3347,5900.0
2009-10-13 15:30:00,85.63,85.67,85.62,85.65,2800.0,34.3347,34.3507,34.3307,34.3427,2800.0
2009-10-13 15:35:00,85.65,85.65,85.61,85.61,900.0,34.3427,34.3427,34.3267,34.3267,900.0
2009-10-13 15:40:00,85.63,85.64,85.62,85.63,2200.0,34.3347,34.3387,34.3307,34.3347,2200.0
2009-10-13 15:45:00,85.63,85.66,85.62,85.62,10600.0,34.3347,34.3467,34.3307,34.3307,10600.0
2009-10-13 15:50:00,85.63,85.63,85.56,85.56,4300.0,34.3347,34.3347,34.3066,34.3066,4300.0
2009-10-13 15:55:00,85.58,85.68,85.5,85.68,12200.0,34.3146,34.3547,34.2826,34.3547,12200.0
2009-10-14 09:30:00,86.0,86.01,85.92,85.99,18500.0,34.483,34.487,34.451,34.479,18500.0
2009-10-14 09:35:00,86.0,86.08,85.98,86.06,45900.0,34.483,34.5151,34.475,34.5071,45900.0
2009-10-14 09:40:00,86.11,86.12,86.09,86.09,11500.0,34.5271,34.5312,34.5191,34.5191,11500.0
2009-10-14 09:45:00,86.01,86.07,85.95,85.96,3600.0,34.487,34.5111,34.463,34.467,3600.0
2009-10-14 09:50:00,85.95,85.98,85.8,85.81,8500.0,34.463,34.475,34.4028,34.4069,8500.0
2009-10-14 09:55:00,85.83,85.85,85.82,85.82,6800.0,34.4149,34.4229,34.4109,34.4109,6800.0
2009-10-14 10:00:00,85.82,85.82,85.78,85.8,4000.0,34.4109,34.4109,34.3948,34.4028,4000.0
2009-10-14 10:05:00,85.78,85.82,85.78,85.81,5100.0,34.3948,34.4109,34.3948,34.4069,5100.0
2009-10-14 10:10:00,85.82,85.87,85.82,85.82,6700.0,34.4109,34.4309,34.4109,34.4109,6700.0
2009-10-14 10:15:00,85.82,85.82,85.72,85.77,3500.0,34.4109,34.4109,34.3708,34.3908,3500.0
2009-10-14 10:20:00,85.75,85.99,85.72,85.75,7700.0,34.3828,34.479,34.3708,34.3828,7700.0
2009-10-14 10:25:00,85.75,85.75,85.73,85.74,4000.0,34.3828,34.3828,34.3748,34.3788,4000.0
2009-10-14 10:30:00,85.75,85.81,85.75,85.8,21500.0,34.3828,34.4069,34.3828,34.4028,21500.0
2009-10-14 10:35:00,85.8,85.91,85.8,85.85,7400.0,34.4028,34.447,34.4028,34.4229,7400.0
2009-10-14 10:40:00,85.86,85.86,85.84,85.85,2100.0,34.4269,34.4269,34.4189,34.4229,2100.0
2009-10-14 10:45:00,85.84,85.86,85.8,85.83,3400.0,34.4189,34.4269,34.4028,34.4149,3400.0
2009-10-14 10:50:00,85.84,85.95,85.84,85.95,10200.0,34.4189,34.463,34.4189,34.463,10200.0
2009-10-14 10:55:00,85.93,85.95,85.91,85.94,2200.0,34.455,34.463,34.447,34.459,2200.0
2009-10-14 11:00:00,85.95,85.98,85.95,85.98,1200.0,34.463,34.475,34.463,34.475,1200.0
2009-10-14 11:05:00,85.96,85.99,85.96,85.99,1300.0,34.467,34.479,34.467,34.479,1300.0
2009-10-14 11:10:00,86.0,86.0,85.97,85.97,2700.0,34.483,34.483,34.471,34.471,2700.0
2009-10-14 11:15:00,86.0,86.0,85.99,86.0,1600.0,34.483,34.483,34.479,34.483,1600.0
2009-10-14 11:20:00,86.0,86.0,85.96,85.97,5900.0,34.483,34.483,34.467,34.471,5900.0
2009-10-14 11:25:00,85.97,86.02,85.95,86.02,7100.0,34.471,34.4911,34.463,34.4911,7100.0
2009-10-14 11:30:00,86.0,86.0,85.99,86.0,4600.0,34.483,34.483,34.479,34.483,4600.0
2009-10-14 11:35:00,86.0,86.0,85.98,86.0,1400.0,34.483,34.483,34.475,34.483,1400.0
2009-10-14 11:40:00,85.99,86.0,85.97,86.0,2900.0,34.479,34.483,34.471,34.483,2900.0
2009-10-14 11:45:00,85.97,86.0,85.97,86.0,35400.0,34.471,34.483,34.471,34.483,35400.0
2009-10-14 11:50:00,86.0,86.0,85.99,86.0,6400.0,34.483,34.483,34.479,34.483,6400.0
2009-10-14 11:55:00,86.0,86.0,85.97,85.97,1800.0,34.483,34.483,34.471,34.471,1800.0
2009-10-14 12:00:00,86.0,86.0,85.97,85.98,6600.0,34.483,34.483,34.471,34.475,6600.0
2009-10-14 12:05:00,85.97,86.0,85.97,85.98,1500.0,34.471,34.483,34.471,34.475,1500.0
2009-10-14 12:10:00,85.98,85.99,85.97,85.99,1400.0,34.475,34.479,34.471,34.479,1400.0
2009-10-14 12:15:00,85.99,86.06,85.99,86.05,13900.0,34.479,34.5071,34.479,34.5031,13900.0
2009-10-14 12:20:00,86.06,86.09,86.05,86.08,12200.0,34.5071,34.5191,34.5031,34.5151,12200.0
2009-10-14 12:25:00,86.08,86.08,86.06,86.08,7700.0,34.5151,34.5151,34.5071,34.5151,7700.0
2009-10-14 12:30:00,86.08,86.08,86.08,86.08,2000.0,34.5151,34.5151,34.5151,34.5151,2000.0
2009-10-14 12:35:00,86.08,86.08,86.07,86.08,7200.0,34.5151,34.5151,34.5111,34.5151,7200.0
2009-10-14 12:40:00,86.08,86.08,86.08,86.08,1500.0,34.5151,34.5151,34.5151,34.5151,1500.0
2009-10-14 12:45:00,86.08,86.08,86.07,86.08,2200.0,34.5151,34.5151,34.5111,34.5151,2200.0
2009-10-14 12:50:00,86.06,86.08,86.05,86.08,4500.0,34.5071,34.5151,34.5031,34.5151,4500.0
2009-10-14 12:55:00,86.06,86.07,86.04,86.06,2200.0,34.5071,34.5111,34.4991,34.5071,2200.0
2009-10-14 13:00:00,86.06,86.06,86.06,86.06,1300.0,34.5071,34.5071,34.5071,34.5071,1300.0
2009-10-14 13:05:00,86.05,86.05,86.03,86.04,4000.0,34.5031,34.5031,34.4951,34.4991,4000.0
2009-10-14 13:10:00,86.05,86.05,86.04,86.04,1500.0,34.5031,34.5031,34.4991,34.4991,1500.0
2009-10-14 13:15:00,86.04,86.05,86.03,86.03,4900.0,34.4991,34.5031,34.4951,34.4951,4900.0
2009-10-14 13:20:00,86.04,86.05,86.03,86.05,2000.0,34.4991,34.5031,34.4951,34.5031,2000.0
2009-10-14 13:25:00,86.05,86.08,86.05,86.07,3600.0,34.5031,34.5151,34.5031,34.5111,3600.0
2009-10-14 13:30:00,86.05,86.08,86.05,86.06,1800.0,34.5031,34.5151,34.5031,34.5071,1800.0
2009-10-14 13:35:00,86.07,86.08,86.04,86.08,1100.0,34.5111,34.5151,34.4991,34.5151,1100.0
2009-10-14 13:40:00,86.07,86.08,86.07,86.07,2200.0,34.5111,34.5151,34.5111,34.5111,2200.0
2009-10-14 13:45:00,86.07,86.08,86.04,86.04,3500.0,34.5111,34.5151,34.4991,34.4991,3500.0
2009-10-14 13:50:00,86.05,86.08,86.05,86.07,3100.0,34.5031,34.5151,34.5031,34.5111,3100.0
2009-10-14 13:55:00,86.08,86.08,86.06,86.08,1200.0,34.5151,34.5151,34.5071,34.5151,1200.0
2009-10-14 14:00:00,86.07,86.08,86.06,86.06,2600.0,34.5111,34.5151,34.5071,34.5071,2600.0
2009-10-14 14:05:00,86.07,86.07,86.03,86.06,3800.0,34.5111,34.5111,34.4951,34.5071,3800.0
2009-10-14 14:10:00,86.04,86.04,86.0,86.0,2800.0,34.4991,34.4991,34.483,34.483,2800.0
2009-10-14 14:15:00,85.99,85.99,85.97,85.97,2600.0,34.479,34.479,34.471,34.471,2600.0
2009-10-14 14:20:00,85.99,85.99,85.96,85.97,1300.0,34.479,34.479,34.467,34.471,1300.0
2009-10-14 14:25:00,85.94,86.03,85.94,86.03,1800.0,34.459,34.4951,34.459,34.4951,1800.0
2009-10-14 14:30:00,86.01,86.03,85.99,86.03,4000.0,34.487,34.4951,34.479,34.4951,4000.0
2009-10-14 14:35:00,86.03,86.03,86.02,86.03,4300.0,34.4951,34.4951,34.4911,34.4951,4300.0
2009-10-14 14:40:00,86.02,86.04,86.02,86.02,500.0,34.4911,34.4991,34.4911,34.4911,500.0
2009-10-14 14:45:00,86.04,86.09,86.0,86.0,165200.0,34.4991,34.5191,34.483,34.483,165200.0
2009-10-14 14:50:00,86.05,86.05,86.01,86.05,8100.0,34.5031,34.5031,34.487,34.5031,8100.0
2009-10-14 14:55:00,86.05,86.09,86.02,86.03,47800.0,34.5031,34.5191,34.4911,34.4951,47800.0
2009-10-14 15:00:00,86.03,86.05,86.02,86.05,10000.0,34.4951,34.5031,34.4911,34.5031,10000.0
2009-10-14 15:05:00,86.06,86.06,86.03,86.06,3000.0,34.5071,34.5071,34.4951,34.5071,3000.0
2009-10-14 15:10:00,86.05,86.06,86.01,86.04,18700.0,34.5031,34.5071,34.487,34.4991,18700.0
2009-10-14 15:15:00,86.05,86.06,86.02,86.02,10000.0,34.5031,34.5071,34.4911,34.4911,10000.0
2009-10-14 15:20:00,86.05,86.05,86.03,86.04,500.0,34.5031,34.5031,34.4951,34.4991,500.0
2009-10-14 15:25:00,86.03,86.05,86.03,86.03,5600.0,34.4951,34.5031,34.4951,34.4951,5600.0
2009-10-14 15:30:00,86.05,86.07,86.04,86.07,11900.0,34.5031,34.5111,34.4991,34.5111,11900.0
2009-10-14 15:35:00,86.04,86.1,86.04,86.08,7800.0,34.4991,34.5231,34.4991,34.5151,7800.0
2009-10-14 15:40:00,86.06,86.09,86.04,86.04,25800.0,34.5071,34.5191,34.4991,34.4991,25800.0
2009-10-14 15:45:00,86.04,86.05,86.04,86.05,6100.0,34.4991,34.5031,34.4991,34.5031,6100.0
2009-10-14 15:50:00,86.05,86.09,86.04,86.06,12200.0,34.5031,34.5191,34.4991,34.5071,12200.0
2009-10-14 15:55:00,86.07,86.09,86.0,86.0,20800.0,34.5111,34.5191,34.483,34.483,20800.0
2009-10-15 09:30:00,86.07,86.09,85.98,86.03,9400.0,34.5111,34.5191,34.475,34.4951,9400.0
2009-10-15 09:35:00,86.06,86.08,86.0,86.01,4000.0,34.5071,34.5151,34.483,34.487,4000.0
2009-10-15 09:40:00,86.0,86.05,86.0,86.01,3700.0,34.483,34.5031,34.483,34.487,3700.0
2009-10-15 09:45:00,86.04,86.04,86.0,86.0,1700.0,34.4991,34.4991,34.483,34.483,1700.0
2009-10-15 09:50:00,85.97,86.05,85.95,86.03,10300.0,34.471,34.5031,34.463,34.4951,10300.0
2009-10-15 09:55:00,85.97,86.0,85.95,85.98,2400.0,34.471,34.483,34.463,34.475,2400.0
2009-10-15 10:00:00,85.99,86.0,85.92,85.94,5100.0,34.479,34.483,34.451,34.459,5100.0
2009-10-15 10:05:00,85.95,85.96,85.94,85.95,3600.0,34.463,34.467,34.459,34.463,3600.0
2009-10-15 10:10:00,85.95,85.95,85.93,85.94,1600.0,34.463,34.463,34.455,34.459,1600.0
2009-10-15 10:15:00,85.94,85.96,85.92,85.96,6100.0,34.459,34.467,34.451,34.467,6100.0
2009-10-15 10:20:00,85.93,85.96,85.92,85.92,3000.0,34.455,34.467,34.451,34.451,3000.0
2009-10-15 10:25:00,85.93,85.95,85.92,85.94,5300.0,34.455,34.463,34.451,34.459,5300.0
2009-10-15 10:30:00,85.93,86.0,85.93,85.97,3200.0,34.455,34.483,34.455,34.471,3200.0
2009-10-15 10:35:00,85.96,85.96,85.93,85.96,3000.0,34.467,34.467,34.455,34.467,3000.0
2009-10-15 10:40:00,85.95,85.96,85.94,85.94,4800.0,34.463,34.467,34.459,34.459,4800.0
2009-10-15 10:45:00,85.95,86.0,85.94,85.99,8500.0,34.463,34.483,34.459,34.479,8500.0
2009-10-15 10:50:00,85.99,86.0,85.98,85.98,7000.0,34.479,34.483,34.475,34.475,7000.0
2009-10-15 10:55:00,86.0,86.0,85.98,86.0,11800.0,34.483,34.483,34.475,34.483,11800.0
2009-10-15 11:00:00,86.01,86.01,86.01,86.01,1200.0,34.487,34.487,34.487,34.487,1200.0
2009-10-15 11:05:00,86.05,86.09,86.01,86.02,7300.0,34.5031,34.5191,34.487,34.4911,7300.0
2009-10-15 11:10:00,86.04,86.05,86.01,86.01,1500.0,34.4991,34.5031,34.487,34.487,1500.0
2009-10-15 11:15:00,86.03,86.03,85.97,86.01,13200.0,34.4951,34.4951,34.471,34.487,13200.0
2009-10-15 11:20:00,86.01,86.02,86.01,86.02,1400.0,34.487,34.4911,34.487,34.4911,1400.0
2009-10-15 11:25:00,86.02,86.02,85.98,85.98,1100.0,34.4911,34.4911,34.475,34.475,1100.0
2009-10-15 11:30:00,85.99,86.02,85.98,85.98,2900.0,34.479,34.4911,34.475,34.475,2900.0
2009-10-15 11:35:00,86.0,86.0,85.99,85.99,1900.0,34.483,34.483,34.479,34.479,1900.0
2009-10-15 11:40:00,86.0,86.0,85.98,85.98,1600.0,34.483,34.483,34.475,34.475,1600.0
2009-10-15 11:45:00,86.0,86.0,85.98,85.99,1700.0,34.483,34.483,34.475,34.479,1700.0
2009-10-15 11:50:00,85.98,86.0,85.98,86.0,900.0,34.475,34.483,34.475,34.483,900.0
2009-10-15 11:55:00,86.0,86.0,85.98,85.99,3300.0,34.483,34.483,34.475,34.479,3300.0
2009-10-15 12:00:00,85.99,86.0,85.95,85.96,6100.0,34.479,34.483,34.463,34.467,6100.0
2009-10-15 12:05:00,85.99,85.99,85.96,85.99,1000.0,34.479,34.479,34.467,34.479,1000.0
2009-10-15 12:10:00,85.98,85.98,85.96,85.97,600.0,34.475,34.475,34.467,34.471,600.0
2009-10-15 12:15:00,85.97,86.0,85.93,85.93,15500.0,34.471,34.483,34.455,34.455,15500.0
2009-10-15 12:20:00,85.96,85.96,85.86,85.86,4900.0,34.467,34.467,34.4269,34.4269,4900.0
2009-10-15 12:25:00,85.86,85.89,85.82,85.88,5200.0,34.4269,34.4389,34.4109,34.4349,5200.0
2009-10-15 12:30:00,85.85,85.85,85.81,85.82,900.0,34.4229,34.4229,34.4069,34.4109,900.0
2009-10-15 12:35:00,85.84,85.84,85.79,85.8,1400.0,34.4189,34.4189,34.3988,34.4028,1400.0
2009-10-15 12:40:00,85.83,85.97,85.78,85.79,4200.0,34.4149,34.471,34.3948,34.3988,4200.0
2009-10-15 12:45:00,85.79,85.92,85.75,85.86,6700.0,34.3988,34.451,34.3828,34.4269,6700.0
2009-10-15 12:50:00,85.92,85.92,85.86,85.86,1900.0,34.451,34.451,34.4269,34.4269,1900.0
2009-10-15 12:55:00,85.9,85.94,85.88,85.94,4600.0,34.4429,34.459,34.4349,34.459,4600.0
2009-10-15 13:00:00,85.94,85.94,85.87,85.88,1900.0,34.459,34.459,34.4309,34.4349,1900.0
2009-10-15 13:05:00,85.91,85.98,85.91,85.98,2100.0,34.447,34.475,34.447,34.475,2100.0
2009-10-15 13:10:00,85.91,85.94,85.91,85.93,500.0,34.447,34.459,34.447,34.455,500.0
2009-10-15 13:15:00,86.0,86.03,86.0,86.02,4500.0,34.483,34.4951,34.483,34.4911,4500.0
2009-10-15 13:20:00,86.03,86.05,86.03,86.04,8500.0,34.4951,34.5031,34.4951,34.4991,8500.0
2009-10-15 13:25:00,86.04,86.04,86.01,86.02,3600.0,34.4991,34.4991,34.487,34.4911,3600.0
2009-10-15 13:30:00,85.99,86.05,85.99,86.02,2200.0,34.479,34.5031,34.479,34.4911,2200.0
2009-10-15 13:35:00,86.04,86.04,86.03,86.03,300.0,34.4991,34.4991,34.4951,34.4951,300.0
2009-10-15 13:40:00,86.03,86.04,86.02,86.02,600.0,34.4951,34.4991,34.4911,34.4911,600.0
2009-10-15 13:45:00,86.05,86.05,86.04,86.05,3900.0,34.5031,34.5031,34.4991,34.5031,3900.0
2009-10-15 13:50:00,86.05,86.05,86.03,86.05,8500.0,34.5031,34.5031,34.4951,34.5031,8500.0
2009-10-15 13:55:00,86.05,86.08,86.03,86.04,16300.0,34.5031,34.5151,34.4951,34.4991,16300.0
2009-10-15 14:00:00,86.04,86.07,86.04,86.07,3000.0,34.4991,34.5111,34.4991,34.5111,3000.0
2009-10-15 14:05:00,86.07,86.07,86.03,86.05,2000.0,34.5111,34.5111,34.4951,34.5031,2000.0
2009-10-15 14:10:00,86.05,86.05,86.04,86.04,700.0,34.5031,34.5031,34.4991,34.4991,700.0
2009-10-15 14:15:00,86.05,86.05,86.03,86.03,3000.0,34.5031,34.5031,34.4951,34.4951,3000.0
2009-10-15 14:20:00,86.05,86.05,86.03,86.05,3400.0,34.5031,34.5031,34.4951,34.5031,3400.0
2009-10-15 14:25:00,86.03,86.05,86.03,86.05,3400.0,34.4951,34.5031,34.4951,34.5031,3400.0
2009-10-15 14:30:00,86.05,86.1,86.03,86.05,6500.0,34.5031,34.5231,34.4951,34.5031,6500.0
2009-10-15 14:35:00,86.03,86.07,86.03,86.07,5300.0,34.4951,34.5111,34.4951,34.5111,5300.0
2009-10-15 14:40:00,86.06,86.07,86.06,86.07,2200.0,34.5071,34.5111,34.5071,34.5111,2200.0
2009-10-15 14:45:00,86.07,86.09,86.05,86.08,4400.0,34.5111,34.5191,34.5031,34.5151,4400.0
2009-10-15 14:50:00,86.08,86.1,86.06,86.09,7600.0,34.5151,34.5231,34.5071,34.5191,7600.0
2009-10-15 14:55:00,86.08,86.09,86.07,86.07,2100.0,34.5151,34.5191,34.5111,34.5111,2100.0
2009-10-15 15:00:00,86.08,86.08,86.05,86.06,1500.0,34.5151,34.5151,34.5031,34.5071,1500.0
2009-10-15 15:05:00,86.05,86.06,86.05,86.06,2400.0,34.5031,34.5071,34.5031,34.5071,2400.0
2009-10-15 15:10:00,86.05,86.06,86.05,86.06,2900.0,34.5031,34.5071,34.5031,34.5071,2900.0
2009-10-15 15:15:00,86.06,86.06,86.05,86.06,3300.0,34.5071,34.5071,34.5031,34.5071,3300.0
2009-10-15 15:20:00,86.05,86.06,86.05,86.05,7300.0,34.5031,34.5071,34.5031,34.5031,7300.0
2009-10-15 15:25:00,86.06,86.08,86.04,86.05,14700.0,34.5071,34.5151,34.4991,34.5031,14700.0
2009-10-15 15:30:00,86.05,86.06,86.03,86.04,2300.0,34.5031,34.5071,34.4951,34.4991,2300.0
2009-10-15 15:35:00,86.03,86.04,86.0,86.04,4900.0,34.4951,34.4991,34.483,34.4991,4900.0
2009-10-15 15:40:00,86.04,86.05,86.0,86.04,6900.0,34.4991,34.5031,34.483,34.4991,6900.0
2009-10-15 15:45:00,86.04,86.05,86.02,86.02,2100.0,34.4991,34.5031,34.4911,34.4911,2100.0
2009-10-15 15:50:00,86.02,86.06,85.93,86.03,10200.0,34.4911,34.5071,34.455,34.4951,10200.0
2009-10-15 15:55:00,86.04,86.04,85.88,86.02,17600.0,34.4991,34.4991,34.4349,34.4911,17600.0
2009-10-16 09:30:00,86.07,86.09,85.95,86.04,23400.0,34.5111,34.5191,34.463,34.4991,23400.0
2009-10-16 09:35:00,86.06,86.07,86.04,86.04,11100.0,34.5071,34.5111,34.4991,34.4991,11100.0
2009-10-16 09:40:00,86.04,86.05,85.95,86.0,17700.0,34.4991,34.5031,34.463,34.483,17700.0
2009-10-16 09:45:00,86.0,86.02,85.9,86.02,27800.0,34.483,34.4911,34.4429,34.4911,27800.0
2009-10-16 09:50:00,86.02,86.05,86.02,86.03,12300.0,34.4911,34.5031,34.4911,34.4951,12300.0
2009-10-16 09:55:00,86.02,86.05,85.99,86.03,17400.0,34.4911,34.5031,34.479,34.4951,17400.0
2009-10-16 10:00:00,86.03,86.04,85.87,85.92,7900.0,34.4951,34.4991,34.4309,34.451,7900.0
2009-10-16 10:05:00,85.92,85.93,85.85,85.88,6600.0,34.451,34.455,34.4229,34.4349,6600.0
2009-10-16 10:10:00,85.91,85.91,85.83,85.88,2200.0,34.447,34.447,34.4149,34.4349,2200.0
2009-10-16 10:15:00,85.87,85.91,85.83,85.91,4100.0,34.4309,34.447,34.4149,34.447,4100.0
2009-10-16 10:20:00,85.88,85.88,85.84,85.88,4100.0,34.4349,34.4349,34.4189,34.4349,4100.0
2009-10-16 10:25:00,85.88,85.88,85.85,85.85,300.0,34.4349,34.4349,34.4229,34.4229,300.0
2009-10-16 10:30:00,85.85,85.89,85.85,85.89,1600.0,34.4229,34.4389,34.4229,34.4389,1600.0
2009-10-16 10:35:00,85.89,85.89,85.87,85.87,600.0,34.4389,34.4389,34.4309,34.4309,600.0
2009-10-16 10:40:00,85.87,85.89,85.87,85.88,1000.0,34.4309,34.4389,34.4309,34.4349,1000.0
2009-10-16 10:45:00,85.87,85.92,85.85,85.92,2700.0,34.4309,34.451,34.4229,34.451,2700.0
2009-10-16 10:50:00,85.93,85.94,85.92,85.94,1200.0,34.455,34.459,34.451,34.459,1200.0
2009-10-16 10:55:00,85.9,85.91,85.89,85.91,1500.0,34.4429,34.447,34.4389,34.447,1500.0
2009-10-16 11:00:00,85.91,85.91,85.77,85.77,8300.0,34.447,34.447,34.3908,34.3908,8300.0
2009-10-16 11:05:00,85.82,85.82,85.8,85.8,800.0,34.4109,34.4109,34.4028,34.4028,800.0
2009-10-16 11:10:00,85.76,85.76,85.71,85.72,1200.0,34.3868,34.3868,34.3668,34.3708,1200.0
2009-10-16 11:15:00,85.75,85.78,85.72,85.76,2400.0,34.3828,34.3948,34.3708,34.3868,2400.0
2009-10-16 11:20:00,85.78,85.79,85.78,85.79,700.0,34.3948,34.3988,34.3948,34.3988,700.0
2009-10-16 11:25:00,85.78,85.8,85.75,85.8,1300.0,34.3948,34.4028,34.3828,34.4028,1300.0
2009-10-16 11:30:00,85.8,85.8,85.78,85.79,3200.0,34.4028,34.4028,34.3948,34.3988,3200.0
2009-10-16 11:35:00,85.79,85.79,85.77,85.79,2900.0,34.3988,34.3988,34.3908,34.3988,2900.0
2009-10-16 11:40:00,85.79,85.79,85.78,85.79,7400.0,34.3988,34.3988,34.3948,34.3988,7400.0
2009-10-16 11:45:00,85.8,85.8,85.78,85.78,400.0,34.4028,34.4028,34.3948,34.3948,400.0
2009-10-16 11:50:00,85.8,85.8,85.77,85.8,1700.0,34.4028,34.4028,34.3908,34.4028,1700.0
2009-10-16 11:55:00,85.8,85.8,85.74,85.74,20800.0,34.4028,34.4028,34.3788,34.3788,20800.0
2009-10-16 12:00:00,85.76,85.8,85.75,85.8,3800.0,34.3868,34.4028,34.3828,34.4028,3800.0
2009-10-16 12:05:00,85.8,85.8,85.77,85.8,4000.0,34.4028,34.4028,34.3908,34.4028,4000.0
2009-10-16 12:10:00,85.8,85.8,85.79,85.8,3400.0,34.4028,34.4028,34.3988,34.4028,3400.0
2009-10-16 12:15:00,85.8,85.8,85.79,85.8,7100.0,34.4028,34.4028,34.3988,34.4028,7100.0
2009-10-16 12:20:00,85.8,85.8,85.79,85.8,4000.0,34.4028,34.4028,34.3988,34.4028,4000.0
2009-10-16 12:25:00,85.8,85.8,85.79,85.8,2000.0,34.4028,34.4028,34.3988,34.4028,2000.0
2009-10-16 12:30:00,85.8,85.8,85.8,85.8,8600.0,34.4028,34.4028,34.4028,34.4028,8600.0
2009-10-16 12:35:00,85.79,85.79,85.7,85.7,2000.0,34.3988,34.3988,34.3627,34.3627,2000.0
2009-10-16 12:40:00,85.75,85.78,85.69,85.69,3500.0,34.3828,34.3948,34.3587,34.3587,3500.0
2009-10-16 12:45:00,85.73,85.74,85.7,85.73,2500.0,34.3748,34.3788,34.3627,34.3748,2500.0
2009-10-16 12:50:00,85.7,85.74,85.7,85.74,2600.0,34.3627,34.3788,34.3627,34.3788,2600.0
2009-10-16 12:55:00,85.74,85.76,85.72,85.72,3400.0,34.3788,34.3868,34.3708,34.3708,3400.0
2009-10-16 13:00:00,85.79,85.8,85.76,85.77,2900.0,34.3988,34.4028,34.3868,34.3908,2900.0
2009-10-16 13:05:00,85.8,85.8,85.76,85.76,4400.0,34.4028,34.4028,34.3868,34.3868,4400.0
2009-10-16 13:10:00,85.78,85.8,85.75,85.8,3700.0,34.3948,34.4028,34.3828,34.4028,3700.0
2009-10-16 13:15:00,85.76,85.81,85.75,85.75,9600.0,34.3868,34.4069,34.3828,34.3828,9600.0
2009-10-16 13:20:00,85.75,85.76,85.71,85.73,1600.0,34.3828,34.3868,34.3668,34.3748,1600.0
2009-10-16 13:25:00,85.74,85.8,85.72,85.8,8200.0,34.3788,34.4028,34.3708,34.4028,8200.0
2009-10-16 13:30:00,85.78,85.8,85.78,85.8,3200.0,34.3948,34.4028,34.3948,34.4028,3200.0
2009-10-16 13:35:00,85.8,85.8,85.79,85.79,1200.0,34.4028,34.4028,34.3988,34.3988,1200.0
2009-10-16 13:40:00,85.79,85.8,85.79,85.79,6200.0,34.3988,34.4028,34.3988,34.3988,6200.0
2009-10-16 13:45:00,85.8,85.8,85.7,85.7,5500.0,34.4028,34.4028,34.3627,34.3627,5500.0
2009-10-16 13:50:00,85.67,85.8,85.6,85.6,11400.0,34.3507,34.4028,34.3227,34.3227,11400.0
2009-10-16 13:55:00,85.6,85.71,85.6,85.69,3100.0,34.3227,34.3668,34.3227,34.3587,3100.0
2009-10-16 14:00:00,85.72,85.77,85.72,85.73,1100.0,34.3708,34.3908,34.3708,34.3748,1100.0
2009-10-16 14:05:00,85.74,85.77,85.73,85.73,1100.0,34.3788,34.3908,34.3748,34.3748,1100.0
2009-10-16 14:10:00,85.77,85.8,85.73,85.8,2100.0,34.3908,34.4028,34.3748,34.4028,2100.0
2009-10-16 14:15:00,85.78,85.85,85.78,85.85,5900.0,34.3948,34.4229,34.3948,34.4229,5900.0
2009-10-16 14:20:00,85.85,85.89,85.85,85.89,800.0,34.4229,34.4389,34.4229,34.4389,800.0
2009-10-16 14:25:00,85.94,86.04,85.93,86.04,5400.0,34.459,34.4991,34.455,34.4991,5400.0
2009-10-16 14:30:00,86.03,86.03,85.97,86.01,4300.0,34.4951,34.4951,34.471,34.487,4300.0
2009-10-16 14:35:00,85.99,86.01,85.98,86.0,1800.0,34.479,34.487,34.475,34.483,1800.0
2009-10-16 14:40:00,86.0,86.0,85.96,85.96,4800.0,34.483,34.483,34.467,34.467,4800.0
2009-10-16 14:45:00,85.99,86.04,85.99,86.03,7000.0,34.479,34.4991,34.479,34.4951,7000.0
2009-10-16 14:50:00,86.03,86.03,86.0,86.0,2300.0,34.4951,34.4951,34.483,34.483,2300.0
2009-10-16 14:55:00,86.01,86.02,86.0,86.01,5900.0,34.487,34.4911,34.483,34.487,5900.0
2009-10-16 15:00:00,86.02,86.02,85.86,85.99,8300.0,34.4911,34.4911,34.4269,34.479,8300.0
2009-10-16 15:05:00,85.99,86.01,85.96,86.01,2200.0,34.479,34.487,34.467,34.487,2200.0
2009-10-16 15:10:00,86.01,86.03,86.01,86.01,2200.0,34.487,34.4951,34.487,34.487,2200.0
2009-10-16 15:15:00,86.02,86.04,86.02,86.04,4100.0,34.4911,34.4991,34.4911,34.4991,4100.0
2009-10-16 15:20:00,86.05,86.06,86.04,86.05,1700.0,34.5031,34.5071,34.4991,34.5031,1700.0
2009-10-16 15:25:00,86.04,86.05,86.04,86.04,1400.0,34.4991,34.5031,34.4991,34.4991,1400.0
2009-10-16 15:30:00,86.03,86.06,86.02,86.06,6100.0,34.4951,34.5071,34.4911,34.5071,6100.0
2009-10-16 15:35:00,86.06,86.06,86.03,86.04,4700.0,34.5071,34.5071,34.4951,34.4991,4700.0
2009-10-16 15:40:00,86.04,86.04,86.01,86.03,7300.0,34.4991,34.4991,34.487,34.4951,7300.0
2009-10-16 15:45:00,86.04,86.04,86.0,86.04,5700.0,34.4991,34.4991,34.483,34.4991,5700.0
2009-10-16 15:50:00,85.99,86.0,85.95,86.0,5400.0,34.479,34.483,34.463,34.483,5400.0
2009-10-16 15:55:00,85.99,86.0,85.88,85.95,15200.0,34.479,34.483,34.4349,34.463,15200.0
2009-10-19 09:30:00,86.17,86.19,86.05,86.17,10400.0,34.5512,34.5592,34.5031,34.5512,10400.0
2009-10-19 09:35:00,86.16,86.18,86.15,86.17,3400.0,34.5472,34.5552,34.5432,34.5512,3400.0
2009-10-19 09:40:00,86.18,86.23,86.18,86.22,8000.0,34.5552,34.5753,34.5552,34.5713,8000.0
2009-10-19 09:45:00,86.22,86.23,86.18,86.21,8300.0,34.5713,34.5753,34.5552,34.5672,8300.0
2009-10-19 09:50:00,86.2,86.22,86.14,86.15,11400.0,34.5632,34.5713,34.5392,34.5432,11400.0
2009-10-19 09:55:00,86.15,86.15,86.07,86.11,11100.0,34.5432,34.5432,34.5111,34.5271,11100.0
2009-10-19 10:00:00,86.12,86.12,86.02,86.06,8500.0,34.5312,34.5312,34.4911,34.5071,8500.0
2009-10-19 10:05:00,86.08,86.19,86.05,86.14,8000.0,34.5151,34.5592,34.5031,34.5392,8000.0
2009-10-19 10:10:00,86.16,86.18,86.15,86.15,1800.0,34.5472,34.5552,34.5432,34.5432,1800.0
2009-10-19 10:15:00,86.15,86.15,86.08,86.08,3400.0,34.5432,34.5432,34.5151,34.5151,3400.0
2009-10-19 10:20:00,86.1,86.15,86.08,86.09,8100.0,34.5231,34.5432,34.5151,34.5191,8100.0
2009-10-19 10:25:00,86.09,86.23,86.06,86.17,23800.0,34.5191,34.5753,34.5071,34.5512,23800.0
2009-10-19 10:30:00,86.17,86.2,86.17,86.18,2500.0,34.5512,34.5632,34.5512,34.5552,2500.0
2009-10-19 10:35:00,86.18,86.25,86.11,86.25,31100.0,34.5552,34.5833,34.5271,34.5833,31100.0
2009-10-19 10:40:00,86.13,86.14,86.08,86.11,5500.0,34.5352,34.5392,34.5151,34.5271,5500.0
2009-10-19 10:45:00,86.08,86.27,86.0,86.07,43300.0,34.5151,34.5913,34.483,34.5111,43300.0
2009-10-19 10:50:00,86.08,86.09,86.0,86.01,4100.0,34.5151,34.5191,34.483,34.487,4100.0
2009-10-19 10:55:00,86.0,86.04,86.0,86.01,4200.0,34.483,34.4991,34.483,34.487,4200.0
2009-10-19 11:00:00,86.04,86.04,86.01,86.04,2000.0,34.4991,34.4991,34.487,34.4991,2000.0
2009-10-19 11:05:00,86.04,86.04,86.04,86.04,200.0,34.4991,34.4991,34.4991,34.4991,200.0
2009-10-19 11:10:00,86.04,86.09,86.04,86.05,1900.0,34.4991,34.5191,34.4991,34.5031,1900.0
2009-10-19 11:15:00,86.08,86.09,86.05,86.07,5200.0,34.5151,34.5191,34.5031,34.5111,5200.0
2009-10-19 11:20:00,86.08,86.08,86.03,86.03,5600.0,34.5151,34.5151,34.4951,34.4951,5600.0
2009-10-19 11:25:00,86.04,86.07,86.01,86.06,2600.0,34.4991,34.5111,34.487,34.5071,2600.0
2009-10-19 11:30:00,86.07,86.07,86.04,86.04,3900.0,34.5111,34.5111,34.4991,34.4991,3900.0
2009-10-19 11:35:00,86.04,86.05,86.02,86.02,3000.0,34.4991,34.5031,34.4911,34.4911,3000.0
2009-10-19 11:40:00,86.06,86.06,86.0,86.01,2200.0,34.5071,34.5071,34.483,34.487,2200.0
2009-10-19 11:45:00,86.03,86.05,86.01,86.05,11500.0,34.4951,34.5031,34.487,34.5031,11500.0
2009-10-19 11:50:00,86.05,86.09,86.05,86.08,3600.0,34.5031,34.5191,34.5031,34.5151,3600.0
2009-10-19 11:55:00,86.09,86.12,86.06,86.12,3500.0,34.5191,34.5312,34.5071,34.5312,3500.0
2009-10-19 12:00:00,86.07,86.1,86.06,86.06,2200.0,34.5111,34.5231,34.5071,34.5071,2200.0
2009-10-19 12:05:00,86.07,86.1,86.06,86.07,2200.0,34.5111,34.5231,34.5071,34.5111,2200.0
2009-10-19 12:10:00,86.07,86.07,86.0,86.0,8200.0,34.5111,34.5111,34.483,34.483,8200.0
2009-10-19 12:15:00,86.04,86.04,86.0,86.0,6800.0,34.4991,34.4991,34.483,34.483,6800.0
2009-10-19 12:20:00,86.0,86.0,85.95,85.96,2800.0,34.483,34.483,34.463,34.467,2800.0
2009-10-19 12:25:00,85.97,86.0,85.97,85.97,2700.0,34.471,34.483,34.471,34.471,2700.0
2009-10-19 12:30:00,86.0,86.0,85.97,85.99,3800.0,34.483,34.483,34.471,34.479,3800.0
2009-10-19 12:35:00,85.98,86.0,85.97,86.0,3700.0,34.475,34.483,34.471,34.483,3700.0
2009-10-19 12:40:00,85.98,86.0,85.97,86.0,2200.0,34.475,34.483,34.471,34.483,2200.0
2009-10-19 12:45:00,86.0,86.0,85.97,85.97,4300.0,34.483,34.483,34.471,34.471,4300.0
2009-10-19 12:50:00,85.97,86.0,85.97,85.97,2300.0,34.471,34.483,34.471,34.471,2300.0
2009-10-19 12:55:00,85.99,85.99,85.97,85.97,2900.0,34.479,34.479,34.471,34.471,2900.0
2009-10-19 13:00:00,85.98,85.98,85.97,85.97,1900.0,34.475,34.475,34.471,34.471,1900.0
2009-10-19 13:05:00,85.99,85.99,85.97,85.99,2300.0,34.479,34.479,34.471,34.479,2300.0
2009-10-19 13:10:00,85.98,86.0,85.97,86.0,2800.0,34.475,34.483,34.471,34.483,2800.0
2009-10-19 13:15:00,85.99,86.0,85.99,85.99,5700.0,34.479,34.483,34.479,34.479,5700.0
2009-10-19 13:20:00,85.99,86.0,85.98,85.98,1700.0,34.479,34.483,34.475,34.475,1700.0
2009-10-19 13:25:00,85.98,86.0,85.97,85.98,5300.0,34.475,34.483,34.471,34.475,5300.0
2009-10-19 13:30:00,85.98,86.0,85.98,85.99,3000.0,34.475,34.483,34.475,34.479,3000.0
2009-10-19 13:35:00,85.98,86.0,85.98,85.99,8400.0,34.475,34.483,34.475,34.479,8400.0
2009-10-19 13:40:00,85.99,86.0,85.98,85.98,23200.0,34.479,34.483,34.475,34.475,23200.0
2009-10-19 13:45:00,86.0,86.0,85.98,86.0,1600.0,34.483,34.483,34.475,34.483,1600.0
2009-10-19 13:50:00,85.99,86.0,85.99,85.99,2700.0,34.479,34.483,34.479,34.479,2700.0
2009-10-19 13:55:00,85.99,86.0,85.97,86.0,16600.0,34.479,34.483,34.471,34.483,16600.0
2009-10-19 14:00:00,85.98,86.0,85.98,86.0,5100.0,34.475,34.483,34.475,34.483,5100.0
2009-10-19 14:05:00,86.0,86.01,85.99,86.01,9600.0,34.483,34.487,34.479,34.487,9600.0
2009-10-19 14:10:00,86.01,86.02,86.01,86.01,3200.0,34.487,34.4911,34.487,34.487,3200.0
2009-10-19 14:15:00,86.01,86.02,86.01,86.02,2800.0,34.487,34.4911,34.487,34.4911,2800.0
2009-10-19 14:20:00,86.02,86.1,86.0,86.1,8000.0,34.4911,34.5231,34.483,34.5231,8000.0
2009-10-19 14:25:00,86.09,86.23,86.07,86.23,4700.0,34.5191,34.5753,34.5111,34.5753,4700.0
2009-10-19 14:30:00,86.15,86.18,86.06,86.11,3900.0,34.5432,34.5552,34.5071,34.5271,3900.0
2009-10-19 14:35:00,86.1,86.13,86.07,86.11,4000.0,34.5231,34.5352,34.5111,34.5271,4000.0
2009-10-19 14:40:00,86.09,86.11,86.09,86.1,5100.0,34.5191,34.5271,34.5191,34.5231,5100.0
2009-10-19 14:45:00,86.1,86.1,86.09,86.1,2100.0,34.5231,34.5231,34.5191,34.5231,2100.0
2009-10-19 14:50:00,86.09,86.12,86.07,86.1,4200.0,34.5191,34.5312,34.5111,34.5231,4200.0
2009-10-19 14:55:00,86.08,86.1,86.05,86.08,3300.0,34.5151,34.5231,34.5031,34.5151,3300.0
2009-10-19 15:00:00,86.1,86.15,86.09,86.1,4400.0,34.5231,34.5432,34.5191,34.5231,4400.0
2009-10-19 15:05:00,86.14,86.14,86.06,86.06,2600.0,34.5392,34.5392,34.5071,34.5071,2600.0
2009-10-19 15:10:00,86.09,86.11,86.07,86.11,700.0,34.5191,34.5271,34.5111,34.5271,700.0
2009-10-19 15:15:00,86.11,86.11,86.1,86.11,1400.0,34.5271,34.5271,34.5231,34.5271,1400.0
2009-10-19 15:20:00,86.11,86.13,86.08,86.11,4300.0,34.5271,34.5352,34.5151,34.5271,4300.0
2009-10-19 15:25:00,86.11,86.11,86.1,86.11,1700.0,34.5271,34.5271,34.5231,34.5271,1700.0
2009-10-19 15:30:00,86.1,86.11,86.08,86.1,4800.0,34.5231,34.5271,34.5151,34.5231,4800.0
2009-10-19 15:35:00,86.11,86.16,86.11,86.11,1700.0,34.5271,34.5472,34.5271,34.5271,1700.0
2009-10-19 15:40:00,86.11,86.13,86.1,86.11,3300.0,34.5271,34.5352,34.5231,34.5271,3300.0
2009-10-19 15:45:00,86.1,86.24,86.08,86.08,28600.0,34.5231,34.5793,34.5151,34.5151,28600.0
2009-10-19 15:50:00,86.08,86.11,86.03,86.04,12500.0,34.5151,34.5271,34.4951,34.4991,12500.0
2009-10-19 15:55:00,86.03,86.11,86.0,86.07,28700.0,34.4951,34.5271,34.483,34.5111,28700.0
2009-10-20 09:30:00,86.13,86.33,86.01,86.24,14800.0,34.5352,34.6154,34.487,34.5793,14800.0
2009-10-20 09:35:00,86.22,86.22,86.14,86.14,5400.0,34.5713,34.5713,34.5392,34.5392,5400.0
2009-10-20 09:40:00,86.16,86.25,86.14,86.25,5900.0,34.5472,34.5833,34.5392,34.5833,5900.0
2009-10-20 09:45:00,86.19,86.2,86.12,86.15,12300.0,34.5592,34.5632,34.5312,34.5432,12300.0
2009-10-20 09:50:00,86.17,86.24,86.16,86.2,5600.0,34.5512,34.5793,34.5472,34.5632,5600.0
2009-10-20 09:55:00,86.19,86.21,86.18,86.19,4100.0,34.5592,34.5672,34.5552,34.5592,4100.0
2009-10-20 10:00:00,86.2,86.21,86.17,86.2,4100.0,34.5632,34.5672,34.5512,34.5632,4100.0
2009-10-20 10:05:00,86.2,86.22,86.17,86.17,10900.0,34.5632,34.5713,34.5512,34.5512,10900.0
2009-10-20 10:10:00,86.14,86.25,86.13,86.18,12800.0,34.5392,34.5833,34.5352,34.5552,12800.0
2009-10-20 10:15:00,86.22,86.3,86.19,86.3,7800.0,34.5713,34.6033,34.5592,34.6033,7800.0
2009-10-20 10:20:00,86.29,86.3,86.26,86.3,2300.0,34.5993,34.6033,34.5873,34.6033,2300.0
2009-10-20 10:25:00,86.27,86.31,86.27,86.3,6500.0,34.5913,34.6073,34.5913,34.6033,6500.0
2009-10-20 10:30:00,86.29,86.31,86.27,86.31,4300.0,34.5993,34.6073,34.5913,34.6073,4300.0
2009-10-20 10:35:00,86.31,86.35,86.31,86.34,6000.0,34.6073,34.6234,34.6073,34.6194,6000.0
2009-10-20 10:40:00,86.34,86.34,86.31,86.33,2700.0,34.6194,34.6194,34.6073,34.6154,2700.0
2009-10-20 10:45:00,86.31,86.4,86.31,86.4,9300.0,34.6073,34.6434,34.6073,34.6434,9300.0
2009-10-20 10:50:00,86.4,86.42,86.38,86.4,2800.0,34.6434,34.6514,34.6354,34.6434,2800.0
2009-10-20 10:55:00,86.4,86.41,86.37,86.39,6200.0,34.6434,34.6474,34.6314,34.6394,6200.0
2009-10-20 11:00:00,86.39,86.43,86.38,86.38,4800.0,34.6394,34.6555,34.6354,34.6354,4800.0
2009-10-20 11:05:00,86.38,86.39,86.35,86.35,8500.0,34.6354,34.6394,34.6234,34.6234,8500.0
2009-10-20 11:10:00,86.39,86.4,86.38,86.39,3100.0,34.6394,34.6434,34.6354,34.6394,3100.0
2009-10-20 11:15:00,86.39,86.39,86.38,86.39,2000.0,34.6394,34.6394,34.6354,34.6394,2000.0
2009-10-20 11:20:00,86.39,86.4,86.38,86.39,5400.0,34.6394,34.6434,34.6354,34.6394,5400.0
2009-10-20 11:25:00,86.39,86.39,86.35,86.37,1700.0,34.6394,34.6394,34.6234,34.6314,1700.0
2009-10-20 11:30:00,86.37,86.37,86.36,86.36,800.0,34.6314,34.6314,34.6274,34.6274,800.0
2009-10-20 11:35:00,86.37,86.39,86.36,86.37,2300.0,34.6314,34.6394,34.6274,34.6314,2300.0
2009-10-20 11:40:00,86.39,86.39,86.36,86.37,10600.0,34.6394,34.6394,34.6274,34.6314,10600.0
2009-10-20 11:45:00,86.35,86.37,86.3,86.34,6400.0,34.6234,34.6314,34.6033,34.6194,6400.0
2009-10-20 11:50:00,86.32,86.35,86.32,86.34,1700.0,34.6113,34.6234,34.6113,34.6194,1700.0
2009-10-20 11:55:00,86.32,86.32,86.28,86.3,2600.0,34.6113,34.6113,34.5953,34.6033,2600.0
2009-10-20 12:00:00,86.28,86.33,86.28,86.28,1700.0,34.5953,34.6154,34.5953,34.5953,1700.0
2009-10-20 12:05:00,86.3,86.3,86.21,86.28,5900.0,34.6033,34.6033,34.5672,34.5953,5900.0
2009-10-20 12:10:00,86.26,86.28,86.25,86.25,900.0,34.5873,34.5953,34.5833,34.5833,900.0
2009-10-20 12:15:00,86.25,86.26,86.21,86.21,1200.0,34.5833,34.5873,34.5672,34.5672,1200.0
2009-10-20 12:20:00,86.22,86.27,86.22,86.25,1800.0,34.5713,34.5913,34.5713,34.5833,1800.0
2009-10-20 12:25:00,86.25,86.3,86.25,86.3,2500.0,34.5833,34.6033,34.5833,34.6033,2500.0
2009-10-20 12:30:00,86.3,86.33,86.27,86.3,3000.0,34.6033,34.6154,34.5913,34.6033,3000.0
2009-10-20 12:35:00,86.28,86.3,86.27,86.29,4100.0,34.5953,34.6033,34.5913,34.5993,4100.0
2009-10-20 12:40:00,86.27,86.28,86.25,86.25,700.0,34.5913,34.5953,34.5833,34.5833,700.0
2009-10-20 12:45:00,86.26,86.27,86.25,86.26,2300.0,34.5873,34.5913,34.5833,34.5873,2300.0
2009-10-20 12:50:00,86.28,86.28,86.23,86.24,5900.0,34.5953,34.5953,34.5753,34.5793,5900.0
2009-10-20 12:55:00,86.26,86.28,86.21,86.21,3800.0,34.5873,34.5953,34.5672,34.5672,3800.0
2009-10-20 13:00:00,86.21,86.23,86.15,86.15,4300.0,34.5672,34.5753,34.5432,34.5432,4300.0
2009-10-20 13:05:00,86.16,86.18,86.1,86.1,3000.0,34.5472,34.5552,34.5231,34.5231,3000.0
2009-10-20 13:10:00,86.1,86.13,86.08,86.13,4800.0,34.5231,34.5352,34.5151,34.5352,4800.0
2009-10-20 13:15:00,86.09,86.13,86.07,86.07,7800.0,34.5191,34.5352,34.5111,34.5111,7800.0
2009-10-20 13:20:00,86.08,86.13,86.08,86.13,4400.0,34.5151,34.5352,34.5151,34.5352,4400.0
2009-10-20 13:25:00,86.14,86.15,86.1,86.11,1900.0,34.5392,34.5432,34.5231,34.5271,1900.0
2009-10-20 13:30:00,86.15,86.17,86.11,86.13,2600.0,34.5432,34.5512,34.5271,34.5352,2600.0
2009-10-20 13:35:00,86.17,86.17,86.13,86.13,1200.0,34.5512,34.5512,34.5352,34.5352,1200.0
2009-10-20 13:40:00,86.14,86.14,86.06,86.11,11000.0,34.5392,34.5392,34.5071,34.5271,11000.0
2009-10-20 13:45:00,86.07,86.13,86.04,86.1,6600.0,34.5111,34.5352,34.4991,34.5231,6600.0
2009-10-20 13:50:00,86.1,86.14,86.1,86.14,4100.0,34.5231,34.5392,34.5231,34.5392,4100.0
2009-10-20 13:55:00,86.14,86.14,86.1,86.12,4400.0,34.5392,34.5392,34.5231,34.5312,4400.0
2009-10-20 14:00:00,86.13,86.14,86.12,86.13,1200.0,34.5352,34.5392,34.5312,34.5352,1200.0
2009-10-20 14:05:00,86.12,86.14,86.12,86.14,4400.0,34.5312,34.5392,34.5312,34.5392,4400.0
2009-10-20 14:10:00,86.14,86.14,86.12,86.12,6300.0,34.5392,34.5392,34.5312,34.5312,6300.0
2009-10-20 14:15:00,86.11,86.14,86.1,86.14,4700.0,34.5271,34.5392,34.5231,34.5392,4700.0
2009-10-20 14:20:00,86.14,86.14,86.12,86.14,4900.0,34.5392,34.5392,34.5312,34.5392,4900.0
2009-10-20 14:25:00,86.14,86.14,86.14,86.14,2600.0,34.5392,34.5392,34.5392,34.5392,2600.0
2009-10-20 14:30:00,86.14,86.19,86.13,86.14,3300.0,34.5392,34.5592,34.5352,34.5392,3300.0
2009-10-20 14:35:00,86.14,86.18,86.14,86.15,9800.0,34.5392,34.5552,34.5392,34.5432,9800.0
2009-10-20 14:40:00,86.18,86.18,86.16,86.16,5800.0,34.5552,34.5552,34.5472,34.5472,5800.0
2009-10-20 14:45:00,86.14,86.14,86.14,86.14,200.0,34.5392,34.5392,34.5392,34.5392,200.0
2009-10-20 14:50:00,86.14,86.15,86.14,86.15,1000.0,34.5392,34.5432,34.5392,34.5432,1000.0
2009-10-20 14:55:00,86.15,86.15,86.11,86.14,3800.0,34.5432,34.5432,34.5271,34.5392,3800.0
2009-10-20 15:00:00,86.12,86.2,86.12,86.2,3300.0,34.5312,34.5632,34.5312,34.5632,3300.0
2009-10-20 15:05:00,86.18,86.19,86.12,86.13,17000.0,34.5552,34.5592,34.5312,34.5352,17000.0
2009-10-20 15:10:00,86.13,86.15,86.13,86.14,7100.0,34.5352,34.5432,34.5352,34.5392,7100.0
2009-10-20 15:15:00,86.14,86.16,86.13,86.16,2900.0,34.5392,34.5472,34.5352,34.5472,2900.0
2009-10-20 15:20:00,86.14,86.16,86.1,86.14,7800.0,34.5392,34.5472,34.5231,34.5392,7800.0
2009-10-20 15:25:00,86.13,86.17,86.13,86.16,3000.0,34.5352,34.5512,34.5352,34.5472,3000.0
2009-10-20 15:30:00,86.16,86.26,86.16,86.23,2800.0,34.5472,34.5873,34.5472,34.5753,2800.0
2009-10-20 15:35:00,86.25,86.29,86.25,86.29,3300.0,34.5833,34.5993,34.5833,34.5993,3300.0
2009-10-20 15:40:00,86.29,86.29,86.27,86.29,2700.0,34.5993,34.5993,34.5913,34.5993,2700.0
2009-10-20 15:45:00,86.28,86.31,86.28,86.29,2300.0,34.5953,34.6073,34.5953,34.5993,2300.0
2009-10-20 15:50:00,86.31,86.31,86.16,86.18,15700.0,34.6073,34.6073,34.5472,34.5552,15700.0
2009-10-20 15:55:00,86.17,86.18,86.09,86.17,13900.0,34.5512,34.5552,34.5191,34.5512,13900.0
2009-10-21 09:30:00,86.33,86.45,86.15,86.39,24500.0,34.6154,34.6635,34.5432,34.6394,24500.0
2009-10-21 09:35:00,86.36,86.39,86.33,86.39,16100.0,34.6274,34.6394,34.6154,34.6394,16100.0
2009-10-21 09:40:00,86.44,86.45,86.43,86.45,5200.0,34.6595,34.6635,34.6555,34.6635,5200.0
2009-10-21 09:45:00,86.43,86.44,86.36,86.38,9300.0,34.6555,34.6595,34.6274,34.6354,9300.0
2009-10-21 09:50:00,86.4,86.41,86.39,86.39,13700.0,34.6434,34.6474,34.6394,34.6394,13700.0
2009-10-21 09:55:00,86.38,86.4,86.37,86.4,4400.0,34.6354,34.6434,34.6314,34.6434,4400.0
2009-10-21 10:00:00,86.4,86.4,86.38,86.4,1300.0,34.6434,34.6434,34.6354,34.6434,1300.0
2009-10-21 10:05:00,86.39,86.4,86.38,86.39,2000.0,34.6394,34.6434,34.6354,34.6394,2000.0
2009-10-21 10:10:00,86.39,86.4,86.36,86.38,9200.0,34.6394,34.6434,34.6274,34.6354,9200.0
2009-10-21 10:15:00,86.38,86.39,86.37,86.38,6700.0,34.6354,34.6394,34.6314,34.6354,6700.0
2009-10-21 10:20:00,86.39,86.39,86.38,86.39,2500.0,34.6394,34.6394,34.6354,34.6394,2500.0
2009-10-21 10:25:00,86.39,86.39,86.36,86.39,6300.0,34.6394,34.6394,34.6274,34.6394,6300.0
2009-10-21 10:30:00,86.39,86.39,86.37,86.39,3400.0,34.6394,34.6394,34.6314,34.6394,3400.0
2009-10-21 10:35:00,86.39,86.4,86.38,86.39,5400.0,34.6394,34.6434,34.6354,34.6394,5400.0
2009-10-21 10:40:00,86.39,86.4,86.38,86.4,37500.0,34.6394,34.6434,34.6354,34.6434,37500.0
2009-10-21 10:45:00,86.4,86.4,86.39,86.4,12400.0,34.6434,34.6434,34.6394,34.6434,12400.0
2009-10-21 10:50:00,86.4,86.42,86.39,86.42,3900.0,34.6434,34.6514,34.6394,34.6514,3900.0
2009-10-21 10:55:00,86.42,86.42,86.39,86.39,4500.0,34.6514,34.6514,34.6394,34.6394,4500.0
2009-10-21 11:00:00,86.4,86.4,86.39,86.4,6200.0,34.6434,34.6434,34.6394,34.6434,6200.0
2009-10-21 11:05:00,86.4,86.42,86.39,86.39,10800.0,34.6434,34.6514,34.6394,34.6394,10800.0
2009-10-21 11:10:00,86.4,86.4,86.39,86.4,4900.0,34.6434,34.6434,34.6394,34.6434,4900.0
2009-10-21 11:15:00,86.39,86.4,86.39,86.39,13900.0,34.6394,34.6434,34.6394,34.6394,13900.0
2009-10-21 11:20:00,86.4,86.4,86.37,86.4,2400.0,34.6434,34.6434,34.6314,34.6434,2400.0
2009-10-21 11:25:00,86.4,86.4,86.39,86.4,5000.0,34.6434,34.6434,34.6394,34.6434,5000.0
2009-10-21 11:30:00,86.39,86.43,86.39,86.43,2200.0,34.6394,34.6555,34.6394,34.6555,2200.0
2009-10-21 11:35:00,86.42,86.43,86.38,86.42,7300.0,34.6514,34.6555,34.6354,34.6514,7300.0
2009-10-21 11:40:00,86.42,86.44,86.41,86.42,4000.0,34.6514,34.6595,34.6474,34.6514,4000.0
2009-10-21 11:45:00,86.41,86.44,86.41,86.43,1200.0,34.6474,34.6595,34.6474,34.6555,1200.0
2009-10-21 11:50:00,86.44,86.44,86.42,86.42,2200.0,34.6595,34.6595,34.6514,34.6514,2200.0
2009-10-21 11:55:00,86.44,86.45,86.43,86.44,2400.0,34.6595,34.6635,34.6555,34.6595,2400.0
2009-10-21 12:00:00,86.45,86.46,86.44,86.46,3300.0,34.6635,34.6675,34.6595,34.6675,3300.0
2009-10-21 12:05:00,86.44,86.46,86.44,86.45,2000.0,34.6595,34.6675,34.6595,34.6635,2000.0
2009-10-21 12:10:00,86.45,86.5,86.45,86.5,11900.0,34.6635,34.6835,34.6635,34.6835,11900.0
2009-10-21 12:15:00,86.5,86.5,86.48,86.48,3000.0,34.6835,34.6835,34.6755,34.6755,3000.0
2009-10-21 12:20:00,86.45,86.5,86.45,86.48,3400.0,34.6635,34.6835,34.6635,34.6755,3400.0
2009-10-21 12:25:00,86.48,86.5,86.47,86.5,1500.0,34.6755,34.6835,34.6715,34.6835,1500.0
2009-10-21 12:30:00,86.5,86.52,86.5,86.52,2900.0,34.6835,34.6915,34.6835,34.6915,2900.0
2009-10-21 12:35:00,86.55,86.6,86.52,86.6,3000.0,34.7036,34.7236,34.6915,34.7236,3000.0
2009-10-21 12:40:00,86.6,86.66,86.6,86.66,26500.0,34.7236,34.7477,34.7236,34.7477,26500.0
2009-10-21 12:45:00,86.65,86.66,86.63,86.66,2900.0,34.7437,34.7477,34.7356,34.7477,2900.0
2009-10-21 12:50:00,86.66,86.66,86.64,86.64,2100.0,34.7477,34.7477,34.7397,34.7397,2100.0
2009-10-21 12:55:00,86.65,86.66,86.64,86.64,3000.0,34.7437,34.7477,34.7397,34.7397,3000.0
2009-10-21 13:00:00,86.65,86.67,86.64,86.65,2000.0,34.7437,34.7517,34.7397,34.7437,2000.0
2009-10-21 13:05:00,86.65,86.65,86.63,86.65,1700.0,34.7437,34.7437,34.7356,34.7437,1700.0
2009-10-21 13:10:00,86.65,86.65,86.62,86.65,5100.0,34.7437,34.7437,34.7316,34.7437,5100.0
2009-10-21 13:15:00,86.66,86.69,86.59,86.69,23200.0,34.7477,34.7597,34.7196,34.7597,23200.0
2009-10-21 13:20:00,86.69,86.74,86.66,86.69,8100.0,34.7597,34.7798,34.7477,34.7597,8100.0
2009-10-21 13:25:00,86.73,86.76,86.7,86.74,4700.0,34.7757,34.7878,34.7637,34.7798,4700.0
2009-10-21 13:30:00,86.76,86.88,86.76,86.85,20200.0,34.7878,34.8359,34.7878,34.8239,20200.0
2009-10-21 13:35:00,86.86,86.87,86.78,86.8,9400.0,34.8279,34.8319,34.7958,34.8038,9400.0
2009-10-21 13:40:00,86.81,86.88,86.79,86.83,63000.0,34.8078,34.8359,34.7998,34.8158,63000.0
2009-10-21 13:45:00,86.83,86.84,86.8,86.8,7800.0,34.8158,34.8198,34.8038,34.8038,7800.0
2009-10-21 13:50:00,86.82,86.82,86.76,86.8,11100.0,34.8118,34.8118,34.7878,34.8038,11100.0
2009-10-21 13:55:00,86.8,86.83,86.76,86.76,3900.0,34.8038,34.8158,34.7878,34.7878,3900.0
2009-10-21 14:00:00,86.79,86.89,86.78,86.8,23900.0,34.7998,34.8399,34.7958,34.8038,23900.0
2009-10-21 14:05:00,86.79,86.8,86.76,86.78,6900.0,34.7998,34.8038,34.7878,34.7958,6900.0
2009-10-21 14:10:00,86.8,86.83,86.75,86.78,10700.0,34.8038,34.8158,34.7838,34.7958,10700.0
2009-10-21 14:15:00,86.8,86.81,86.77,86.81,9200.0,34.8038,34.8078,34.7918,34.8078,9200.0
2009-10-21 14:20:00,86.78,86.81,86.75,86.79,8900.0,34.7958,34.8078,34.7838,34.7998,8900.0
2009-10-21 14:25:00,86.79,86.86,86.79,86.86,5400.0,34.7998,34.8279,34.7998,34.8279,5400.0
2009-10-21 14:30:00,86.87,86.92,86.83,86.85,3800.0,34.8319,34.8519,34.8158,34.8239,3800.0
2009-10-21 14:35:00,86.82,86.85,86.72,86.72,11400.0,34.8118,34.8239,34.7717,34.7717,11400.0
2009-10-21 14:40:00,86.75,86.77,86.73,86.75,5100.0,34.7838,34.7918,34.7757,34.7838,5100.0
2009-10-21 14:45:00,86.76,86.76,86.6,86.76,39500.0,34.7878,34.7878,34.7236,34.7878,39500.0
2009-10-21 14:50:00,86.77,86.89,86.73,86.76,6800.0,34.7918,34.8399,34.7757,34.7878,6800.0
2009-10-21 14:55:00,86.77,86.83,86.75,86.83,22100.0,34.7918,34.8158,34.7838,34.8158,22100.0
2009-10-21 15:00:00,86.81,86.83,86.8,86.81,11600.0,34.8078,34.8158,34.8038,34.8078,11600.0
2009-10-21 15:05:00,86.81,86.86,86.8,86.84,13600.0,34.8078,34.8279,34.8038,34.8198,13600.0
2009-10-21 15:10:00,86.86,86.93,86.86,86.91,12900.0,34.8279,34.8559,34.8279,34.8479,12900.0
2009-10-21 15:15:00,86.91,86.92,86.89,86.9,5400.0,34.8479,34.8519,34.8399,34.8439,5400.0
2009-10-21 15:20:00,86.91,86.91,86.75,86.75,28300.0,34.8479,34.8479,34.7838,34.7838,28300.0
2009-10-21 15:25:00,86.77,86.79,86.73,86.78,7000.0,34.7918,34.7998,34.7757,34.7958,7000.0
2009-10-21 15:30:00,86.8,86.85,86.7,86.72,17900.0,34.8038,34.8239,34.7637,34.7717,17900.0
2009-10-21 15:35:00,86.71,86.74,86.7,86.73,13000.0,34.7677,34.7798,34.7637,34.7757,13000.0
2009-10-21 15:40:00,86.71,86.72,86.63,86.66,14400.0,34.7677,34.7717,34.7356,34.7477,14400.0
2009-10-21 15:45:00,86.64,86.73,86.63,86.73,10900.0,34.7397,34.7757,34.7356,34.7757,10900.0
2009-10-21 15:50:00,86.71,86.8,86.71,86.77,18100.0,34.7677,34.8038,34.7677,34.7918,18100.0
2009-10-21 15:55:00,86.78,86.78,86.39,86.39,58500.0,34.7958,34.7958,34.6394,34.6394,58500.0
2009-10-22 09:30:00,86.67,86.88,86.47,86.68,19100.0,34.7517,34.8359,34.6715,34.7557,19100.0
2009-10-22 09:35:00,86.66,86.74,86.62,86.73,14000.0,34.7477,34.7798,34.7316,34.7757,14000.0
2009-10-22 09:40:00,86.71,86.71,86.59,86.59,8600.0,34.7677,34.7677,34.7196,34.7196,8600.0
2009-10-22 09:45:00,86.57,86.57,86.5,86.51,3800.0,34.7116,34.7116,34.6835,34.6875,3800.0
2009-10-22 09:50:00,86.53,86.58,86.51,86.55,4100.0,34.6956,34.7156,34.6875,34.7036,4100.0
2009-10-22 09:55:00,86.57,86.57,86.54,86.56,1600.0,34.7116,34.7116,34.6996,34.7076,1600.0
2009-10-22 10:00:00,86.57,86.58,86.52,86.53,12700.0,34.7116,34.7156,34.6915,34.6956,12700.0
2009-10-22 10:05:00,86.55,86.59,86.53,86.56,5700.0,34.7036,34.7196,34.6956,34.7076,5700.0
2009-10-22 10:10:00,86.56,86.57,86.56,86.56,2900.0,34.7076,34.7116,34.7076,34.7076,2900.0
2009-10-22 10:15:00,86.55,86.57,86.55,86.55,3100.0,34.7036,34.7116,34.7036,34.7036,3100.0
2009-10-22 10:20:00,86.55,86.61,86.53,86.61,9100.0,34.7036,34.7276,34.6956,34.7276,9100.0
2009-10-22 10:25:00,86.61,86.7,86.57,86.57,7200.0,34.7276,34.7637,34.7116,34.7116,7200.0
2009-10-22 10:30:00,86.56,86.58,86.53,86.56,2400.0,34.7076,34.7156,34.6956,34.7076,2400.0
2009-10-22 10:35:00,86.56,86.57,86.53,86.53,2800.0,34.7076,34.7116,34.6956,34.6956,2800.0
2009-10-22 10:40:00,86.53,86.57,86.53,86.53,1900.0,34.6956,34.7116,34.6956,34.6956,1900.0
2009-10-22 10:45:00,86.53,86.68,86.53,86.68,9100.0,34.6956,34.7557,34.6956,34.7557,9100.0
2009-10-22 10:50:00,86.65,86.65,86.53,86.62,8400.0,34.7437,34.7437,34.6956,34.7316,8400.0
2009-10-22 10:55:00,86.54,86.59,86.52,86.52,1300.0,34.6996,34.7196,34.6915,34.6915,1300.0
2009-10-22 11:00:00,86.55,86.57,86.54,86.57,900.0,34.7036,34.7116,34.6996,34.7116,900.0
2009-10-22 11:05:00,86.55,86.58,86.55,86.58,3600.0,34.7036,34.7156,34.7036,34.7156,3600.0
2009-10-22 11:10:00,86.58,86.67,86.56,86.67,8900.0,34.7156,34.7517,34.7076,34.7517,8900.0
2009-10-22 11:15:00,86.67,86.68,86.67,86.68,2400.0,34.7517,34.7557,34.7517,34.7557,2400.0
2009-10-22 11:20:00,86.68,86.73,86.67,86.73,6900.0,34.7557,34.7757,34.7517,34.7757,6900.0
2009-10-22 11:25:00,86.71,86.75,86.71,86.75,1700.0,34.7677,34.7838,34.7677,34.7838,1700.0
2009-10-22 11:30:00,86.75,86.75,86.72,86.72,2100.0,34.7838,34.7838,34.7717,34.7717,2100.0
2009-10-22 11:35:00,86.75,86.75,86.64,86.64,3800.0,34.7838,34.7838,34.7397,34.7397,3800.0
2009-10-22 11:40:00,86.67,86.67,86.59,86.59,6700.0,34.7517,34.7517,34.7196,34.7196,6700.0
2009-10-22 11:45:00,86.6,86.61,86.59,86.61,2200.0,34.7236,34.7276,34.7196,34.7276,2200.0
2009-10-22 11:50:00,86.59,86.61,86.58,86.58,5000.0,34.7196,34.7276,34.7156,34.7156,5000.0
2009-10-22 11:55:00,86.57,86.58,86.57,86.58,2300.0,34.7116,34.7156,34.7116,34.7156,2300.0
2009-10-22 12:00:00,86.57,86.58,86.55,86.55,1000.0,34.7116,34.7156,34.7036,34.7036,1000.0
2009-10-22 12:05:00,86.55,86.57,86.53,86.57,13600.0,34.7036,34.7116,34.6956,34.7116,13600.0
2009-10-22 12:10:00,86.56,86.57,86.55,86.55,2300.0,34.7076,34.7116,34.7036,34.7036,2300.0
2009-10-22 12:15:00,86.55,86.56,86.52,86.54,7300.0,34.7036,34.7076,34.6915,34.6996,7300.0
2009-10-22 12:20:00,86.56,86.56,86.55,86.55,900.0,34.7076,34.7076,34.7036,34.7036,900.0
2009-10-22 12:25:00,86.56,86.56,86.55,86.55,1500.0,34.7076,34.7076,34.7036,34.7036,1500.0
2009-10-22 12:30:00,86.56,86.56,86.52,86.55,7400.0,34.7076,34.7076,34.6915,34.7036,7400.0
2009-10-22 12:35:00,86.55,86.56,86.54,86.56,2900.0,34.7036,34.7076,34.6996,34.7076,2900.0
2009-10-22 12:40:00,86.56,86.56,86.54,86.55,5200.0,34.7076,34.7076,34.6996,34.7036,5200.0
2009-10-22 12:45:00,86.55,86.6,86.55,86.6,8700.0,34.7036,34.7236,34.7036,34.7236,8700.0
2009-10-22 12:50:00,86.58,86.61,86.58,86.61,2400.0,34.7156,34.7276,34.7156,34.7276,2400.0
2009-10-22 12:55:00,86.59,86.7,86.59,86.65,9400.0,34.7196,34.7637,34.7196,34.7437,9400.0
2009-10-22 13:00:00,86.61,86.65,86.6,86.6,1400.0,34.7276,34.7437,34.7236,34.7236,1400.0
2009-10-22 13:05:00,86.61,86.72,86.61,86.72,12800.0,34.7276,34.7717,34.7276,34.7717,12800.0
2009-10-22 13:10:00,86.72,86.73,86.69,86.7,800.0,34.7717,34.7757,34.7597,34.7637,800.0
2009-10-22 13:15:00,86.74,86.85,86.65,86.75,47100.0,34.7798,34.8239,34.7437,34.7838,47100.0
2009-10-22 13:20:00,86.74,86.84,86.7,86.75,61800.0,34.7798,34.8198,34.7637,34.7838,61800.0
2009-10-22 13:25:00,86.76,86.88,86.76,86.86,13500.0,34.7878,34.8359,34.7878,34.8279,13500.0
2009-10-22 13:30:00,86.86,86.86,86.81,86.83,8400.0,34.8279,34.8279,34.8078,34.8158,8400.0
2009-10-22 13:35:00,86.83,86.85,86.82,86.82,2900.0,34.8158,34.8239,34.8118,34.8118,2900.0
2009-10-22 13:40:00,86.83,86.86,86.82,86.83,10800.0,34.8158,34.8279,34.8118,34.8158,10800.0
2009-10-22 13:45:00,86.84,86.84,86.76,86.81,6000.0,34.8198,34.8198,34.7878,34.8078,6000.0
2009-10-22 13:50:00,86.81,86.83,86.72,86.74,13900.0,34.8078,34.8158,34.7717,34.7798,13900.0
2009-10-22 13:55:00,86.74,86.77,86.74,86.74,3600.0,34.7798,34.7918,34.7798,34.7798,3600.0
2009-10-22 14:00:00,86.74,86.77,86.74,86.74,2200.0,34.7798,34.7918,34.7798,34.7798,2200.0
2009-10-22 14:05:00,86.75,86.76,86.74,86.76,6400.0,34.7838,34.7878,34.7798,34.7878,6400.0
2009-10-22 14:10:00,86.76,86.77,86.74,86.77,4600.0,34.7878,34.7918,34.7798,34.7918,4600.0
2009-10-22 14:15:00,86.77,86.79,86.7,86.73,6800.0,34.7918,34.7998,34.7637,34.7757,6800.0
2009-10-22 14:20:00,86.7,86.78,86.7,86.78,2700.0,34.7637,34.7958,34.7637,34.7958,2700.0
2009-10-22 14:25:00,86.79,86.82,86.77,86.82,4900.0,34.7998,34.8118,34.7918,34.8118,4900.0
2009-10-22 14:30:00,86.82,86.85,86.75,86.75,8900.0,34.8118,34.8239,34.7838,34.7838,8900.0
2009-10-22 14:35:00,86.77,86.78,86.76,86.76,1600.0,34.7918,34.7958,34.7878,34.7878,1600.0
2009-10-22 14:40:00,86.76,86.77,86.76,86.77,1300.0,34.7878,34.7918,34.7878,34.7918,1300.0
2009-10-22 14:45:00,86.76,86.84,86.76,86.84,3700.0,34.7878,34.8198,34.7878,34.8198,3700.0
2009-10-22 14:50:00,86.82,86.85,86.74,86.84,12700.0,34.8118,34.8239,34.7798,34.8198,12700.0
2009-10-22 14:55:00,86.84,86.85,86.82,86.85,1900.0,34.8198,34.8239,34.8118,34.8239,1900.0
2009-10-22 15:00:00,86.85,86.87,86.84,86.85,4800.0,34.8239,34.8319,34.8198,34.8239,4800.0
2009-10-22 15:05:00,86.82,86.84,86.8,86.83,1600.0,34.8118,34.8198,34.8038,34.8158,1600.0
2009-10-22 15:10:00,86.84,86.84,86.82,86.84,7000.0,34.8198,34.8198,34.8118,34.8198,7000.0
2009-10-22 15:15:00,86.83,86.89,86.82,86.89,29100.0,34.8158,34.8399,34.8118,34.8399,29100.0
2009-10-22 15:20:00,86.89,86.96,86.88,86.91,8500.0,34.8399,34.868,34.8359,34.8479,8500.0
2009-10-22 15:25:00,86.94,86.94,86.89,86.89,7200.0,34.8599,34.8599,34.8399,34.8399,7200.0
2009-10-22 15:30:00,86.9,86.94,86.9,86.94,1400.0,34.8439,34.8599,34.8439,34.8599,1400.0
2009-10-22 15:35:00,86.95,86.96,86.95,86.95,1700.0,34.864,34.868,34.864,34.864,1700.0
2009-10-22 15:40:00,86.96,86.96,86.91,86.91,6900.0,34.868,34.868,34.8479,34.8479,6900.0
2009-10-22 15:45:00,86.91,86.94,86.91,86.93,7600.0,34.8479,34.8599,34.8479,34.8559,7600.0
2009-10-22 15:50:00,86.92,86.95,86.91,86.91,12000.0,34.8519,34.864,34.8479,34.8479,12000.0
2009-10-22 15:55:00,86.91,86.99,86.81,86.97,41600.0,34.8479,34.88,34.8078,34.872,41600.0
2009-10-23 09:30:00,86.99,87.2,86.99,87.12,22100.0,34.88,34.9642,34.88,34.9321,22100.0
2009-10-23 09:35:00,87.13,87.14,87.11,87.12,4800.0,34.9361,34.9401,34.9281,34.9321,4800.0
2009-10-23 09:40:00,87.11,87.11,86.99,86.99,8000.0,34.9281,34.9281,34.88,34.88,8000.0
2009-10-23 09:45:00,86.95,86.96,86.8,86.8,15700.0,34.864,34.868,34.8038,34.8038,15700.0
2009-10-23 09:50:00,86.78,86.81,86.78,86.79,4700.0,34.7958,34.8078,34.7958,34.7998,4700.0
2009-10-23 09:55:00,86.79,86.79,86.75,86.76,5600.0,34.7998,34.7998,34.7838,34.7878,5600.0
2009-10-23 10:00:00,86.76,86.76,86.71,86.71,3800.0,34.7878,34.7878,34.7677,34.7677,3800.0
2009-10-23 10:05:00,86.72,86.72,86.67,86.67,13400.0,34.7717,34.7717,34.7517,34.7517,13400.0
2009-10-23 10:10:00,86.68,86.69,86.62,86.62,11600.0,34.7557,34.7597,34.7316,34.7316,11600.0
2009-10-23 10:15:00,86.61,86.62,86.61,86.61,4900.0,34.7276,34.7316,34.7276,34.7276,4900.0
2009-10-23 10:20:00,86.61,86.67,86.61,86.67,5500.0,34.7276,34.7517,34.7276,34.7517,5500.0
2009-10-23 10:25:00,86.71,86.73,86.68,86.68,4700.0,34.7677,34.7757,34.7557,34.7557,4700.0
2009-10-23 10:30:00,86.67,86.71,86.67,86.69,1900.0,34.7517,34.7677,34.7517,34.7597,1900.0
2009-10-23 10:35:00,86.7,86.7,86.67,86.67,2300.0,34.7637,34.7637,34.7517,34.7517,2300.0
2009-10-23 10:40:00,86.67,86.71,86.67,86.68,1100.0,34.7517,34.7677,34.7517,34.7557,1100.0
2009-10-23 10:45:00,86.7,86.74,86.67,86.74,1800.0,34.7637,34.7798,34.7517,34.7798,1800.0
2009-10-23 10:50:00,86.72,86.76,86.72,86.76,1800.0,34.7717,34.7878,34.7717,34.7878,1800.0
2009-10-23 10:55:00,86.76,86.77,86.72,86.72,800.0,34.7878,34.7918,34.7717,34.7717,800.0
2009-10-23 11:00:00,86.79,86.8,86.79,86.79,500.0,34.7998,34.8038,34.7998,34.7998,500.0
2009-10-23 11:05:00,86.8,86.84,86.78,86.82,1400.0,34.8038,34.8198,34.7958,34.8118,1400.0
2009-10-23 11:10:00,86.82,86.82,86.78,86.82,1500.0,34.8118,34.8118,34.7958,34.8118,1500.0
2009-10-23 11:15:00,86.8,86.8,86.73,86.76,3000.0,34.8038,34.8038,34.7757,34.7878,3000.0
2009-10-23 11:20:00,86.73,86.75,86.68,86.69,4200.0,34.7757,34.7838,34.7557,34.7597,4200.0
2009-10-23 11:25:00,86.68,86.71,86.68,86.69,1600.0,34.7557,34.7677,34.7557,34.7597,1600.0
2009-10-23 11:30:00,86.69,86.76,86.68,86.75,6900.0,34.7597,34.7878,34.7557,34.7838,6900.0
2009-10-23 11:35:00,86.75,86.76,86.68,86.69,16700.0,34.7838,34.7878,34.7557,34.7597,16700.0
2009-10-23 11:40:00,86.68,86.69,86.68,86.69,3100.0,34.7557,34.7597,34.7557,34.7597,3100.0
2009-10-23 11:45:00,86.68,86.72,86.68,86.69,2500.0,34.7557,34.7717,34.7557,34.7597,2500.0
2009-10-23 11:50:00,86.69,86.72,86.69,86.72,1100.0,34.7597,34.7717,34.7597,34.7717,1100.0
2009-10-23 11:55:00,86.69,86.72,86.69,86.71,3300.0,34.7597,34.7717,34.7597,34.7677,3300.0
2009-10-23 12:00:00,86.71,86.72,86.69,86.69,2600.0,34.7677,34.7717,34.7597,34.7597,2600.0
2009-10-23 12:05:00,86.69,86.75,86.69,86.73,1900.0,34.7597,34.7838,34.7597,34.7757,1900.0
2009-10-23 12:10:00,86.75,86.75,86.72,86.72,2000.0,34.7838,34.7838,34.7717,34.7717,2000.0
2009-10-23 12:15:00,86.72,86.76,86.72,86.76,2400.0,34.7717,34.7878,34.7717,34.7878,2400.0
2009-10-23 12:20:00,86.75,86.78,86.75,86.76,3400.0,34.7838,34.7958,34.7838,34.7878,3400.0
2009-10-23 12:25:00,86.76,86.82,86.76,86.82,900.0,34.7878,34.8118,34.7878,34.8118,900.0
2009-10-23 12:30:00,86.82,86.87,86.81,86.84,4700.0,34.8118,34.8319,34.8078,34.8198,4700.0
2009-10-23 12:35:00,86.88,86.88,86.86,86.87,1600.0,34.8359,34.8359,34.8279,34.8319,1600.0
2009-10-23 12:40:00,86.86,86.88,86.85,86.87,4800.0,34.8279,34.8359,34.8239,34.8319,4800.0
2009-10-23 12:45:00,86.88,86.93,86.88,86.93,1800.0,34.8359,34.8559,34.8359,34.8559,1800.0
2009-10-23 12:50:00,86.92,86.94,86.9,86.94,1300.0,34.8519,34.8599,34.8439,34.8599,1300.0
2009-10-23 12:55:00,86.92,86.94,86.91,86.92,2100.0,34.8519,34.8599,34.8479,34.8519,2100.0
2009-10-23 13:00:00,86.94,86.94,86.91,86.94,800.0,34.8599,34.8599,34.8479,34.8599,800.0
2009-10-23 13:05:00,86.96,86.96,86.9,86.92,2000.0,34.868,34.868,34.8439,34.8519,2000.0
2009-10-23 13:10:00,86.92,86.92,86.9,86.92,2500.0,34.8519,34.8519,34.8439,34.8519,2500.0
2009-10-23 13:15:00,86.91,86.91,86.88,86.88,2000.0,34.8479,34.8479,34.8359,34.8359,2000.0
2009-10-23 13:20:00,86.86,86.86,86.79,86.8,3200.0,34.8279,34.8279,34.7998,34.8038,3200.0
2009-10-23 13:25:00,86.79,86.84,86.78,86.8,6500.0,34.7998,34.8198,34.7958,34.8038,6500.0
2009-10-23 13:30:00,86.8,86.8,86.71,86.72,11200.0,34.8038,34.8038,34.7677,34.7717,11200.0
2009-10-23 13:35:00,86.72,86.72,86.69,86.71,57200.0,34.7717,34.7717,34.7597,34.7677,57200.0
2009-10-23 13:40:00,86.71,86.72,86.69,86.69,6700.0,34.7677,34.7717,34.7597,34.7597,6700.0
2009-10-23 13:45:00,86.69,86.72,86.66,86.68,6500.0,34.7597,34.7717,34.7477,34.7557,6500.0
2009-10-23 13:50:00,86.69,86.71,86.65,86.67,13800.0,34.7597,34.7677,34.7437,34.7517,13800.0
2009-10-23 13:55:00,86.71,86.71,86.69,86.7,1300.0,34.7677,34.7677,34.7597,34.7637,1300.0
2009-10-23 14:00:00,86.7,86.71,86.69,86.71,1400.0,34.7637,34.7677,34.7597,34.7677,1400.0
2009-10-23 14:05:00,86.71,86.71,86.68,86.68,2000.0,34.7677,34.7677,34.7557,34.7557,2000.0
2009-10-23 14:10:00,86.7,86.71,86.68,86.71,3900.0,34.7637,34.7677,34.7557,34.7677,3900.0
2009-10-23 14:15:00,86.7,86.76,86.7,86.76,2900.0,34.7637,34.7878,34.7637,34.7878,2900.0
2009-10-23 14:20:00,86.76,86.77,86.75,86.77,1100.0,34.7878,34.7918,34.7838,34.7918,1100.0
2009-10-23 14:25:00,86.76,86.77,86.75,86.75,1000.0,34.7878,34.7918,34.7838,34.7838,1000.0
2009-10-23 14:30:00,86.76,86.76,86.74,86.76,2200.0,34.7878,34.7878,34.7798,34.7878,2200.0
2009-10-23 14:35:00,86.75,86.76,86.73,86.76,1600.0,34.7838,34.7878,34.7757,34.7878,1600.0
2009-10-23 14:40:00,86.73,86.78,86.73,86.78,2400.0,34.7757,34.7958,34.7757,34.7958,2400.0
2009-10-23 14:45:00,86.79,86.82,86.79,86.8,1300.0,34.7998,34.8118,34.7998,34.8038,1300.0
2009-10-23 14:50:00,86.81,86.86,86.81,86.86,1900.0,34.8078,34.8279,34.8078,34.8279,1900.0
2009-10-23 14:55:00,86.86,86.92,86.84,86.89,5200.0,34.8279,34.8519,34.8198,34.8399,5200.0
2009-10-23 15:00:00,86.91,86.92,86.77,86.79,7300.0,34.8479,34.8519,34.7918,34.7998,7300.0
2009-10-23 15:05:00,86.8,86.8,86.78,86.8,1600.0,34.8038,34.8038,34.7958,34.8038,1600.0
2009-10-23 15:10:00,86.78,86.81,86.78,86.8,4300.0,34.7958,34.8078,34.7958,34.8038,4300.0
2009-10-23 15:15:00,86.8,86.83,86.8,86.81,2400.0,34.8038,34.8158,34.8038,34.8078,2400.0
2009-10-23 15:20:00,86.81,86.82,86.79,86.81,4100.0,34.8078,34.8118,34.7998,34.8078,4100.0
2009-10-23 15:25:00,86.79,86.82,86.79,86.82,2500.0,34.7998,34.8118,34.7998,34.8118,2500.0
2009-10-23 15:30:00,86.82,86.82,86.78,86.78,4600.0,34.8118,34.8118,34.7958,34.7958,4600.0
2009-10-23 15:35:00,86.78,86.79,86.74,86.77,1900.0,34.7958,34.7998,34.7798,34.7918,1900.0
2009-10-23 15:40:00,86.75,86.81,86.73,86.8,8000.0,34.7838,34.8078,34.7757,34.8038,8000.0
2009-10-23 15:45:00,86.79,86.79,86.76,86.77,4500.0,34.7998,34.7998,34.7878,34.7918,4500.0
2009-10-23 15:50:00,86.76,86.78,86.7,86.7,3500.0,34.7878,34.7958,34.7637,34.7637,3500.0
2009-10-23 15:55:00,86.75,86.87,86.7,86.84,13100.0,34.7838,34.8319,34.7637,34.8198,13100.0
2009-10-26 09:30:00,86.66,87.0,86.66,86.86,15200.0,34.7477,34.884,34.7477,34.8279,15200.0
2009-10-26 09:35:00,86.86,86.88,86.85,86.85,6000.0,34.8279,34.8359,34.8239,34.8239,6000.0
2009-10-26 09:40:00,86.91,86.91,86.75,86.79,8000.0,34.8479,34.8479,34.7838,34.7998,8000.0
2009-10-26 09:45:00,86.8,86.81,86.77,86.8,2800.0,34.8038,34.8078,34.7918,34.8038,2800.0
2009-10-26 09:50:00,86.81,86.81,86.8,86.81,2900.0,34.8078,34.8078,34.8038,34.8078,2900.0
2009-10-26 09:55:00,86.81,86.81,86.75,86.76,14300.0,34.8078,34.8078,34.7838,34.7878,14300.0
2009-10-26 10:00:00,86.79,86.8,86.77,86.8,16300.0,34.7998,34.8038,34.7918,34.8038,16300.0
2009-10-26 10:05:00,86.8,86.89,86.78,86.88,25000.0,34.8038,34.8399,34.7958,34.8359,25000.0
2009-10-26 10:10:00,86.89,86.94,86.86,86.91,5600.0,34.8399,34.8599,34.8279,34.8479,5600.0
2009-10-26 10:15:00,86.9,86.91,86.85,86.85,7800.0,34.8439,34.8479,34.8239,34.8239,7800.0
2009-10-26 10:20:00,86.85,86.85,86.79,86.82,11600.0,34.8239,34.8239,34.7998,34.8118,11600.0
2009-10-26 10:25:00,86.85,86.87,86.81,86.86,9500.0,34.8239,34.8319,34.8078,34.8279,9500.0
2009-10-26 10:30:00,86.85,86.86,86.82,86.82,3400.0,34.8239,34.8279,34.8118,34.8118,3400.0
2009-10-26 10:35:00,86.85,86.85,86.82,86.82,3500.0,34.8239,34.8239,34.8118,34.8118,3500.0
2009-10-26 10:40:00,86.84,86.87,86.84,86.87,2700.0,34.8198,34.8319,34.8198,34.8319,2700.0
2009-10-26 10:45:00,86.91,86.94,86.89,86.93,2800.0,34.8479,34.8599,34.8399,34.8559,2800.0
2009-10-26 10:50:00,86.93,86.93,86.88,86.91,7700.0,34.8559,34.8559,34.8359,34.8479,7700.0
2009-10-26 10:55:00,86.91,86.93,86.91,86.92,1500.0,34.8479,34.8559,34.8479,34.8519,1500.0
2009-10-26 11:00:00,86.93,86.96,86.92,86.95,1300.0,34.8559,34.868,34.8519,34.864,1300.0
2009-10-26 11:05:00,86.98,87.04,86.98,87.0,3300.0,34.876,34.9,34.876,34.884,3300.0
2009-10-26 11:10:00,87.02,87.02,86.94,86.96,9400.0,34.892,34.892,34.8599,34.868,9400.0
2009-10-26 11:15:00,86.97,86.97,86.89,86.94,4200.0,34.872,34.872,34.8399,34.8599,4200.0
2009-10-26 11:20:00,86.92,86.92,86.9,86.91,900.0,34.8519,34.8519,34.8439,34.8479,900.0
2009-10-26 11:25:00,86.91,86.92,86.85,86.85,8200.0,34.8479,34.8519,34.8239,34.8239,8200.0
2009-10-26 11:30:00,86.85,86.88,86.85,86.86,13600.0,34.8239,34.8359,34.8239,34.8279,13600.0
2009-10-26 11:35:00,86.87,86.87,86.82,86.85,20200.0,34.8319,34.8319,34.8118,34.8239,20200.0
2009-10-26 11:40:00,86.85,86.86,86.8,86.84,9800.0,34.8239,34.8279,34.8038,34.8198,9800.0
2009-10-26 11:45:00,86.83,86.86,86.81,86.81,4200.0,34.8158,34.8279,34.8078,34.8078,4200.0
2009-10-26 11:50:00,86.83,86.84,86.79,86.8,7700.0,34.8158,34.8198,34.7998,34.8038,7700.0
2009-10-26 11:55:00,86.8,86.81,86.77,86.78,12300.0,34.8038,34.8078,34.7918,34.7958,12300.0
2009-10-26 12:00:00,86.78,86.8,86.77,86.78,7900.0,34.7958,34.8038,34.7918,34.7958,7900.0
2009-10-26 12:05:00,86.77,86.81,86.76,86.8,20400.0,34.7918,34.8078,34.7878,34.8038,20400.0
2009-10-26 12:10:00,86.8,86.81,86.76,86.76,4400.0,34.8038,34.8078,34.7878,34.7878,4400.0
2009-10-26 12:15:00,86.79,86.79,86.73,86.73,10600.0,34.7998,34.7998,34.7757,34.7757,10600.0
2009-10-26 12:20:00,86.73,86.75,86.73,86.73,3300.0,34.7757,34.7838,34.7757,34.7757,3300.0
2009-10-26 12:25:00,86.73,86.73,86.7,86.7,4400.0,34.7757,34.7757,34.7637,34.7637,4400.0
2009-10-26 12:30:00,86.71,86.75,86.68,86.7,8700.0,34.7677,34.7838,34.7557,34.7637,8700.0
2009-10-26 12:35:00,86.71,86.72,86.63,86.65,22200.0,34.7677,34.7717,34.7356,34.7437,22200.0
2009-10-26 12:40:00,86.65,86.65,86.62,86.62,4600.0,34.7437,34.7437,34.7316,34.7316,4600.0
2009-10-26 12:45:00,86.64,86.65,86.63,86.65,2200.0,34.7397,34.7437,34.7356,34.7437,2200.0
2009-10-26 12:50:00,86.64,86.65,86.63,86.65,1300.0,34.7397,34.7437,34.7356,34.7437,1300.0
2009-10-26 12:55:00,86.65,86.65,86.63,86.63,2300.0,34.7437,34.7437,34.7356,34.7356,2300.0
2009-10-26 13:00:00,86.65,86.67,86.63,86.65,2600.0,34.7437,34.7517,34.7356,34.7437,2600.0
2009-10-26 13:05:00,86.65,86.71,86.65,86.71,2300.0,34.7437,34.7677,34.7437,34.7677,2300.0
2009-10-26 13:10:00,86.71,86.79,86.7,86.75,4600.0,34.7677,34.7998,34.7637,34.7838,4600.0
2009-10-26 13:15:00,86.73,86.75,86.72,86.75,2800.0,34.7757,34.7838,34.7717,34.7838,2800.0
2009-10-26 13:20:00,86.75,86.75,86.73,86.75,2700.0,34.7838,34.7838,34.7757,34.7838,2700.0
2009-10-26 13:25:00,86.74,86.75,86.74,86.75,1300.0,34.7798,34.7838,34.7798,34.7838,1300.0
2009-10-26 13:30:00,86.75,86.75,86.74,86.74,700.0,34.7838,34.7838,34.7798,34.7798,700.0
2009-10-26 13:35:00,86.75,86.77,86.74,86.76,4000.0,34.7838,34.7918,34.7798,34.7878,4000.0
2009-10-26 13:40:00,86.76,86.8,86.76,86.8,1900.0,34.7878,34.8038,34.7878,34.8038,1900.0
2009-10-26 13:45:00,86.8,86.8,86.74,86.77,6300.0,34.8038,34.8038,34.7798,34.7918,6300.0
2009-10-26 13:50:00,86.78,86.8,86.67,86.74,88300.0,34.7958,34.8038,34.7517,34.7798,88300.0
2009-10-26 13:55:00,86.75,86.75,86.74,86.75,22500.0,34.7838,34.7838,34.7798,34.7838,22500.0
2009-10-26 14:00:00,86.74,86.77,86.74,86.76,28900.0,34.7798,34.7918,34.7798,34.7878,28900.0
2009-10-26 14:05:00,86.76,86.8,86.75,86.78,4300.0,34.7878,34.8038,34.7838,34.7958,4300.0
2009-10-26 14:10:00,86.79,86.79,86.75,86.76,3700.0,34.7998,34.7998,34.7838,34.7878,3700.0
2009-10-26 14:15:00,86.77,86.77,86.74,86.75,4800.0,34.7918,34.7918,34.7798,34.7838,4800.0
2009-10-26 14:20:00,86.75,86.75,86.73,86.75,4700.0,34.7838,34.7838,34.7757,34.7838,4700.0
2009-10-26 14:25:00,86.75,86.75,86.72,86.72,10200.0,34.7838,34.7838,34.7717,34.7717,10200.0
2009-10-26 14:30:00,86.72,86.74,86.7,86.72,6100.0,34.7717,34.7798,34.7637,34.7717,6100.0
2009-10-26 14:35:00,86.73,86.73,86.7,86.72,6000.0,34.7757,34.7757,34.7637,34.7717,6000.0
2009-10-26 14:40:00,86.71,86.75,86.71,86.73,11200.0,34.7677,34.7838,34.7677,34.7757,11200.0
2009-10-26 14:45:00,86.73,86.75,86.7,86.71,8800.0,34.7757,34.7838,34.7637,34.7677,8800.0
2009-10-26 14:50:00,86.74,86.76,86.71,86.76,12600.0,34.7798,34.7878,34.7677,34.7878,12600.0
2009-10-26 14:55:00,86.77,86.78,86.75,86.78,1500.0,34.7918,34.7958,34.7838,34.7958,1500.0
2009-10-26 15:00:00,86.78,86.79,86.75,86.78,2500.0,34.7958,34.7998,34.7838,34.7958,2500.0
2009-10-26 15:05:00,86.78,86.78,86.74,86.75,9700.0,34.7958,34.7958,34.7798,34.7838,9700.0
2009-10-26 15:10:00,86.75,86.75,86.74,86.74,5400.0,34.7838,34.7838,34.7798,34.7798,5400.0
2009-10-26 15:15:00,86.74,86.9,86.74,86.8,22300.0,34.7798,34.8439,34.7798,34.8038,22300.0
2009-10-26 15:20:00,86.78,86.78,86.74,86.74,50600.0,34.7958,34.7958,34.7798,34.7798,50600.0
2009-10-26 15:25:00,86.74,86.76,86.71,86.74,19400.0,34.7798,34.7878,34.7677,34.7798,19400.0
2009-10-26 15:30:00,86.74,86.79,86.74,86.76,7600.0,34.7798,34.7998,34.7798,34.7878,7600.0
2009-10-26 15:35:00,86.76,86.82,86.76,86.77,3800.0,34.7878,34.8118,34.7878,34.7918,3800.0
2009-10-26 15:40:00,86.76,86.77,86.74,86.75,3800.0,34.7878,34.7918,34.7798,34.7838,3800.0
2009-10-26 15:45:00,86.74,86.76,86.74,86.74,11600.0,34.7798,34.7878,34.7798,34.7798,11600.0
2009-10-26 15:50:00,86.78,86.9,86.75,86.81,6700.0,34.7958,34.8439,34.7838,34.8078,6700.0
2009-10-26 15:55:00,86.84,86.91,86.63,86.91,32200.0,34.8198,34.8479,34.7356,34.8479,32200.0
2009-10-27 09:30:00,86.9,86.9,86.72,86.77,10500.0,34.8439,34.8439,34.7717,34.7918,10500.0
2009-10-27 09:35:00,86.76,86.78,86.72,86.72,7300.0,34.7878,34.7958,34.7717,34.7717,7300.0
2009-10-27 09:40:00,86.74,86.74,86.63,86.64,4500.0,34.7798,34.7798,34.7356,34.7397,4500.0
2009-10-27 09:45:00,86.63,86.65,86.61,86.65,4000.0,34.7356,34.7437,34.7276,34.7437,4000.0
2009-10-27 09:50:00,86.6,86.63,86.45,86.45,23300.0,34.7236,34.7356,34.6635,34.6635,23300.0
2009-10-27 09:55:00,86.46,86.54,86.45,86.5,8500.0,34.6675,34.6996,34.6635,34.6835,8500.0
2009-10-27 10:00:00,86.46,86.5,86.26,86.31,28800.0,34.6675,34.6835,34.5873,34.6073,28800.0
2009-10-27 10:05:00,86.31,86.4,86.25,86.25,17900.0,34.6073,34.6434,34.5833,34.5833,17900.0
2009-10-27 10:10:00,86.24,86.26,86.12,86.12,12700.0,34.5793,34.5873,34.5312,34.5312,12700.0
2009-10-27 10:15:00,86.15,86.15,86.12,86.14,11800.0,34.5432,34.5432,34.5312,34.5392,11800.0
2009-10-27 10:20:00,86.12,86.25,86.05,86.15,17700.0,34.5312,34.5833,34.5031,34.5432,17700.0
2009-10-27 10:25:00,86.22,86.45,86.13,86.32,26300.0,34.5713,34.6635,34.5352,34.6113,26300.0
2009-10-27 10:30:00,86.35,86.39,86.33,86.39,17800.0,34.6234,34.6394,34.6154,34.6394,17800.0
2009-10-27 10:35:00,86.38,86.44,86.35,86.42,3600.0,34.6354,34.6595,34.6234,34.6514,3600.0
2009-10-27 10:40:00,86.43,86.45,86.42,86.44,1500.0,34.6555,34.6635,34.6514,34.6595,1500.0
2009-10-27 10:45:00,86.45,86.5,86.43,86.5,2400.0,34.6635,34.6835,34.6555,34.6835,2400.0
2009-10-27 10:50:00,86.53,86.65,86.5,86.65,8300.0,34.6956,34.7437,34.6835,34.7437,8300.0
2009-10-27 10:55:00,86.65,86.66,86.39,86.59,12400.0,34.7437,34.7477,34.6394,34.7196,12400.0
2009-10-27 11:00:00,86.6,86.62,86.6,86.62,1600.0,34.7236,34.7316,34.7236,34.7316,1600.0
2009-10-27 11:05:00,86.61,86.61,86.58,86.59,4600.0,34.7276,34.7276,34.7156,34.7196,4600.0
2009-10-27 11:10:00,86.59,86.6,86.57,86.58,12300.0,34.7196,34.7236,34.7116,34.7156,12300.0
2009-10-27 11:15:00,86.58,86.6,86.57,86.57,16600.0,34.7156,34.7236,34.7116,34.7116,16600.0
2009-10-27 11:20:00,86.57,86.57,86.52,86.54,3100.0,34.7116,34.7116,34.6915,34.6996,3100.0
2009-10-27 11:25:00,86.55,86.6,86.53,86.6,4000.0,34.7036,34.7236,34.6956,34.7236,4000.0
2009-10-27 11:30:00,86.59,86.6,86.57,86.58,7400.0,34.7196,34.7236,34.7116,34.7156,7400.0
2009-10-27 11:35:00,86.58,86.6,86.57,86.58,2700.0,34.7156,34.7236,34.7116,34.7156,2700.0
2009-10-27 11:40:00,86.57,86.59,86.57,86.59,15800.0,34.7116,34.7196,34.7116,34.7196,15800.0
2009-10-27 11:45:00,86.59,86.59,86.57,86.59,2100.0,34.7196,34.7196,34.7116,34.7196,2100.0
2009-10-27 11:50:00,86.57,86.59,86.57,86.59,1000.0,34.7116,34.7196,34.7116,34.7196,1000.0
2009-10-27 11:55:00,86.6,86.66,86.6,86.64,3500.0,34.7236,34.7477,34.7236,34.7397,3500.0
2009-10-27 12:00:00,86.64,86.67,86.64,86.67,3400.0,34.7397,34.7517,34.7397,34.7517,3400.0
2009-10-27 12:05:00,86.65,86.67,86.63,86.63,1500.0,34.7437,34.7517,34.7356,34.7356,1500.0
2009-10-27 12:10:00,86.64,86.64,86.63,86.63,400.0,34.7397,34.7397,34.7356,34.7356,400.0
2009-10-27 12:15:00,86.64,86.65,86.64,86.65,800.0,34.7397,34.7437,34.7397,34.7437,800.0
2009-10-27 12:20:00,86.64,86.65,86.64,86.65,1300.0,34.7397,34.7437,34.7397,34.7437,1300.0
2009-10-27 12:25:00,86.65,86.68,86.64,86.67,1900.0,34.7437,34.7557,34.7397,34.7517,1900.0
2009-10-27 12:30:00,86.68,86.68,86.6,86.63,17400.0,34.7557,34.7557,34.7236,34.7356,17400.0
2009-10-27 12:35:00,86.63,86.68,86.6,86.67,5000.0,34.7356,34.7557,34.7236,34.7517,5000.0
2009-10-27 12:40:00,86.68,86.69,86.65,86.67,900.0,34.7557,34.7597,34.7437,34.7517,900.0
2009-10-27 12:45:00,86.66,86.69,86.65,86.65,7400.0,34.7477,34.7597,34.7437,34.7437,7400.0
2009-10-27 12:50:00,86.6,86.63,86.6,86.6,3500.0,34.7236,34.7356,34.7236,34.7236,3500.0
2009-10-27 12:55:00,86.6,86.61,86.57,86.57,4800.0,34.7236,34.7276,34.7116,34.7116,4800.0
2009-10-27 13:00:00,86.59,86.6,86.59,86.6,1400.0,34.7196,34.7236,34.7196,34.7236,1400.0
2009-10-27 13:05:00,86.59,86.71,86.59,86.7,6400.0,34.7196,34.7677,34.7196,34.7637,6400.0
2009-10-27 13:10:00,86.71,86.74,86.66,86.69,173400.0,34.7677,34.7798,34.7477,34.7597,173400.0
2009-10-27 13:15:00,86.68,86.7,86.68,86.68,6400.0,34.7557,34.7637,34.7557,34.7557,6400.0
2009-10-27 13:20:00,86.68,86.73,86.67,86.73,4600.0,34.7557,34.7757,34.7517,34.7757,4600.0
2009-10-27 13:25:00,86.72,86.77,86.71,86.77,2900.0,34.7717,34.7918,34.7677,34.7918,2900.0
2009-10-27 13:30:00,86.77,86.77,86.75,86.75,12600.0,34.7918,34.7918,34.7838,34.7838,12600.0
2009-10-27 13:35:00,86.76,86.78,86.75,86.78,6700.0,34.7878,34.7958,34.7838,34.7958,6700.0
2009-10-27 13:40:00,86.8,86.86,86.79,86.84,8200.0,34.8038,34.8279,34.7998,34.8198,8200.0
2009-10-27 13:45:00,86.85,86.86,86.83,86.85,2000.0,34.8239,34.8279,34.8158,34.8239,2000.0
2009-10-27 13:50:00,86.81,86.82,86.77,86.78,5100.0,34.8078,34.8118,34.7918,34.7958,5100.0
2009-10-27 13:55:00,86.79,86.79,86.75,86.75,55000.0,34.7998,34.7998,34.7838,34.7838,55000.0
2009-10-27 14:00:00,86.75,86.78,86.7,86.7,25900.0,34.7838,34.7958,34.7637,34.7637,25900.0
2009-10-27 14:05:00,86.72,86.72,86.69,86.7,4200.0,34.7717,34.7717,34.7597,34.7637,4200.0
2009-10-27 14:10:00,86.71,86.74,86.71,86.72,6600.0,34.7677,34.7798,34.7677,34.7717,6600.0
2009-10-27 14:15:00,86.73,86.73,86.64,86.73,14000.0,34.7757,34.7757,34.7397,34.7757,14000.0
2009-10-27 14:20:00,86.73,86.73,86.62,86.67,27700.0,34.7757,34.7757,34.7316,34.7517,27700.0
2009-10-27 14:25:00,86.67,86.74,86.63,86.7,50200.0,34.7517,34.7798,34.7356,34.7637,50200.0
2009-10-27 14:30:00,86.71,86.73,86.57,86.6,53800.0,34.7677,34.7757,34.7116,34.7236,53800.0
2009-10-27 14:35:00,86.61,86.66,86.52,86.62,104700.0,34.7276,34.7477,34.6915,34.7316,104700.0
2009-10-27 14:40:00,86.64,86.67,86.62,86.67,1300.0,34.7397,34.7517,34.7316,34.7517,1300.0
2009-10-27 14:45:00,86.67,86.71,86.67,86.71,1400.0,34.7517,34.7677,34.7517,34.7677,1400.0
2009-10-27 14:50:00,86.71,86.71,86.55,86.69,175400.0,34.7677,34.7677,34.7036,34.7597,175400.0
2009-10-27 14:55:00,86.7,86.71,86.69,86.71,1800.0,34.7637,34.7677,34.7597,34.7677,1800.0
2009-10-27 15:00:00,86.69,86.74,86.69,86.74,2300.0,34.7597,34.7798,34.7597,34.7798,2300.0
2009-10-27 15:05:00,86.74,86.76,86.72,86.76,4300.0,34.7798,34.7878,34.7717,34.7878,4300.0
2009-10-27 15:10:00,86.76,86.82,86.76,86.79,3500.0,34.7878,34.8118,34.7878,34.7998,3500.0
2009-10-27 15:15:00,86.8,86.8,86.79,86.79,2800.0,34.8038,34.8038,34.7998,34.7998,2800.0
2009-10-27 15:20:00,86.81,86.81,86.78,86.78,500.0,34.8078,34.8078,34.7958,34.7958,500.0
2009-10-27 15:25:00,86.79,86.81,86.78,86.8,4400.0,34.7998,34.8078,34.7958,34.8038,4400.0
2009-10-27 15:30:00,86.79,86.8,86.77,86.77,6100.0,34.7998,34.8038,34.7918,34.7918,6100.0
2009-10-27 15:35:00,86.77,86.8,86.71,86.71,10600.0,34.7918,34.8038,34.7677,34.7677,10600.0
2009-10-27 15:40:00,86.72,86.72,86.6,86.61,59900.0,34.7717,34.7717,34.7236,34.7276,59900.0
2009-10-27 15:45:00,86.61,86.61,86.52,86.52,58100.0,34.7276,34.7276,34.6915,34.6915,58100.0
2009-10-27 15:50:00,86.52,86.52,86.3,86.3,46700.0,34.6915,34.6915,34.6033,34.6033,46700.0
2009-10-27 15:55:00,86.3,86.3,86.19,86.25,67100.0,34.6033,34.6033,34.5592,34.5833,67100.0
2009-10-28 09:30:00,86.38,86.48,86.32,86.35,10700.0,34.6354,34.6755,34.6113,34.6234,10700.0
2009-10-28 09:35:00,86.35,86.37,86.34,86.34,1400.0,34.6234,34.6314,34.6194,34.6194,1400.0
2009-10-28 09:40:00,86.29,86.29,86.25,86.26,13600.0,34.5993,34.5993,34.5833,34.5873,13600.0
2009-10-28 09:45:00,86.25,86.27,86.13,86.13,6300.0,34.5833,34.5913,34.5352,34.5352,6300.0
2009-10-28 09:50:00,86.19,86.22,86.13,86.22,5000.0,34.5592,34.5713,34.5352,34.5713,5000.0
2009-10-28 09:55:00,86.2,86.2,86.0,86.0,15200.0,34.5632,34.5632,34.483,34.483,15200.0
2009-10-28 10:00:00,86.0,86.06,86.0,86.05,9700.0,34.483,34.5071,34.483,34.5031,9700.0
2009-10-28 10:05:00,86.0,86.04,85.8,85.81,18500.0,34.483,34.4991,34.4028,34.4069,18500.0
2009-10-28 10:10:00,85.83,85.89,85.81,85.86,8700.0,34.4149,34.4389,34.4069,34.4269,8700.0
2009-10-28 10:15:00,85.85,85.85,85.82,85.85,2700.0,34.4229,34.4229,34.4109,34.4229,2700.0
2009-10-28 10:20:00,85.87,85.94,85.84,85.93,6100.0,34.4309,34.459,34.4189,34.455,6100.0
2009-10-28 10:25:00,85.91,85.99,85.91,85.96,10300.0,34.447,34.479,34.447,34.467,10300.0
2009-10-28 10:30:00,85.96,85.98,85.84,85.84,26600.0,34.467,34.475,34.4189,34.4189,26600.0
2009-10-28 10:35:00,85.87,85.87,85.82,85.84,1400.0,34.4309,34.4309,34.4109,34.4189,1400.0
2009-10-28 10:40:00,85.82,85.84,85.8,85.82,3900.0,34.4109,34.4189,34.4028,34.4109,3900.0
2009-10-28 10:45:00,85.81,85.82,85.68,85.69,14700.0,34.4069,34.4109,34.3547,34.3587,14700.0
2009-10-28 10:50:00,85.68,85.74,85.68,85.68,21800.0,34.3547,34.3788,34.3547,34.3547,21800.0
2009-10-28 10:55:00,85.69,85.7,85.6,85.63,36800.0,34.3587,34.3627,34.3227,34.3347,36800.0
2009-10-28 11:00:00,85.63,85.67,85.59,85.59,5400.0,34.3347,34.3507,34.3186,34.3186,5400.0
2009-10-28 11:05:00,85.59,85.61,85.57,85.58,17500.0,34.3186,34.3267,34.3106,34.3146,17500.0
2009-10-28 11:10:00,85.58,85.85,85.57,85.79,46500.0,34.3146,34.4229,34.3106,34.3988,46500.0
2009-10-28 11:15:00,85.84,85.86,85.79,85.85,2400.0,34.4189,34.4269,34.3988,34.4229,2400.0
2009-10-28 11:20:00,85.85,85.85,85.78,85.8,7900.0,34.4229,34.4229,34.3948,34.4028,7900.0
2009-10-28 11:25:00,85.8,85.8,85.77,85.77,5200.0,34.4028,34.4028,34.3908,34.3908,5200.0
2009-10-28 11:30:00,85.76,85.89,85.76,85.77,201600.0,34.3868,34.4389,34.3868,34.3908,201600.0
2009-10-28 11:35:00,85.81,85.87,85.78,85.85,5600.0,34.4069,34.4309,34.3948,34.4229,5600.0
2009-10-28 11:40:00,85.81,85.93,85.81,85.92,19300.0,34.4069,34.455,34.4069,34.451,19300.0
2009-10-28 11:45:00,85.92,85.92,85.8,85.8,3500.0,34.451,34.451,34.4028,34.4028,3500.0
2009-10-28 11:50:00,85.78,85.81,85.78,85.78,20600.0,34.3948,34.4069,34.3948,34.3948,20600.0
2009-10-28 11:55:00,85.78,85.8,85.78,85.78,21400.0,34.3948,34.4028,34.3948,34.3948,21400.0
2009-10-28 12:00:00,85.79,85.79,85.72,85.74,3800.0,34.3988,34.3988,34.3708,34.3788,3800.0
2009-10-28 12:05:00,85.73,85.75,85.73,85.74,9900.0,34.3748,34.3828,34.3748,34.3788,9900.0
2009-10-28 12:10:00,85.74,85.75,85.71,85.71,2900.0,34.3788,34.3828,34.3668,34.3668,2900.0
2009-10-28 12:15:00,85.73,85.74,85.7,85.71,23500.0,34.3748,34.3788,34.3627,34.3668,23500.0
2009-10-28 12:20:00,85.71,85.72,85.68,85.68,40100.0,34.3668,34.3708,34.3547,34.3547,40100.0
2009-10-28 12:25:00,85.68,85.74,85.66,85.74,21000.0,34.3547,34.3788,34.3467,34.3788,21000.0
2009-10-28 12:30:00,85.69,85.71,85.65,85.69,13800.0,34.3587,34.3668,34.3427,34.3587,13800.0
2009-10-28 12:35:00,85.68,85.69,85.65,85.67,8100.0,34.3547,34.3587,34.3427,34.3507,8100.0
2009-10-28 12:40:00,85.64,85.67,85.6,85.6,20700.0,34.3387,34.3507,34.3227,34.3227,20700.0
2009-10-28 12:45:00,85.6,85.63,85.6,85.6,4500.0,34.3227,34.3347,34.3227,34.3227,4500.0
2009-10-28 12:50:00,85.6,85.63,85.6,85.61,7000.0,34.3227,34.3347,34.3227,34.3267,7000.0
2009-10-28 12:55:00,85.61,85.64,85.61,85.64,8600.0,34.3267,34.3387,34.3267,34.3387,8600.0
2009-10-28 13:00:00,85.64,85.67,85.64,85.65,5400.0,34.3387,34.3507,34.3387,34.3427,5400.0
2009-10-28 13:05:00,85.65,85.65,85.64,85.65,16000.0,34.3427,34.3427,34.3387,34.3427,16000.0
2009-10-28 13:10:00,85.64,85.65,85.63,85.63,4700.0,34.3387,34.3427,34.3347,34.3347,4700.0
2009-10-28 13:15:00,85.65,85.65,85.62,85.63,5000.0,34.3427,34.3427,34.3307,34.3347,5000.0
2009-10-28 13:20:00,85.64,85.64,85.6,85.6,9500.0,34.3387,34.3387,34.3227,34.3227,9500.0
2009-10-28 13:25:00,85.61,85.62,85.6,85.6,3300.0,34.3267,34.3307,34.3227,34.3227,3300.0
2009-10-28 13:30:00,85.62,85.62,85.6,85.6,3500.0,34.3307,34.3307,34.3227,34.3227,3500.0
2009-10-28 13:35:00,85.61,85.62,85.6,85.6,3600.0,34.3267,34.3307,34.3227,34.3227,3600.0
2009-10-28 13:40:00,85.6,85.62,85.6,85.6,2000.0,34.3227,34.3307,34.3227,34.3227,2000.0
2009-10-28 13:45:00,85.61,85.61,85.6,85.6,1900.0,34.3267,34.3267,34.3227,34.3227,1900.0
2009-10-28 13:50:00,85.61,85.62,85.6,85.61,13500.0,34.3267,34.3307,34.3227,34.3267,13500.0
2009-10-28 13:55:00,85.61,85.62,85.6,85.6,2400.0,34.3267,34.3307,34.3227,34.3227,2400.0
2009-10-28 14:00:00,85.62,85.62,85.25,85.29,32800.0,34.3307,34.3307,34.1823,34.1984,32800.0
2009-10-28 14:05:00,85.28,85.44,85.28,85.44,11300.0,34.1943,34.2585,34.1943,34.2585,11300.0
2009-10-28 14:10:00,85.44,85.51,85.4,85.4,4600.0,34.2585,34.2866,34.2425,34.2425,4600.0
2009-10-28 14:15:00,85.4,85.45,85.25,85.25,7100.0,34.2425,34.2625,34.1823,34.1823,7100.0
2009-10-28 14:20:00,85.27,85.32,85.25,85.26,8000.0,34.1903,34.2104,34.1823,34.1863,8000.0
2009-10-28 14:25:00,85.26,85.29,85.26,85.28,2400.0,34.1863,34.1984,34.1863,34.1943,2400.0
2009-10-28 14:30:00,85.26,85.28,85.25,85.25,3600.0,34.1863,34.1943,34.1823,34.1823,3600.0
2009-10-28 14:35:00,85.25,85.27,85.2,85.2,11600.0,34.1823,34.1903,34.1623,34.1623,11600.0
2009-10-28 14:40:00,85.18,85.18,84.79,84.96,52900.0,34.1542,34.1542,33.9979,34.066,52900.0
2009-10-28 14:45:00,84.93,85.0,84.85,84.88,9300.0,34.054,34.0821,34.0219,34.034,9300.0
2009-10-28 14:50:00,84.91,85.0,84.85,84.93,13200.0,34.046,34.0821,34.0219,34.054,13200.0
2009-10-28 14:55:00,84.93,84.93,84.85,84.9,61800.0,34.054,34.054,34.0219,34.042,61800.0
2009-10-28 15:00:00,84.92,84.99,84.85,84.92,46800.0,34.05,34.0781,34.0219,34.05,46800.0
2009-10-28 15:05:00,84.92,84.95,84.88,84.89,26400.0,34.05,34.062,34.034,34.038,26400.0
2009-10-28 15:10:00,84.9,84.9,84.87,84.87,8700.0,34.042,34.042,34.0299,34.0299,8700.0
2009-10-28 15:15:00,84.87,84.9,84.85,84.9,8900.0,34.0299,34.042,34.0219,34.042,8900.0
2009-10-28 15:20:00,84.89,84.95,84.89,84.93,8000.0,34.038,34.062,34.038,34.054,8000.0
2009-10-28 15:25:00,84.93,85.0,84.91,84.92,7300.0,34.054,34.0821,34.046,34.05,7300.0
2009-10-28 15:30:00,84.89,84.91,84.89,84.9,4600.0,34.038,34.046,34.038,34.042,4600.0
2009-10-28 15:35:00,84.89,85.0,84.86,84.92,17000.0,34.038,34.0821,34.0259,34.05,17000.0
2009-10-28 15:40:00,84.92,85.0,84.92,85.0,6900.0,34.05,34.0821,34.05,34.0821,6900.0
2009-10-28 15:45:00,85.01,85.16,84.97,85.11,11600.0,34.0861,34.1462,34.07,34.1262,11600.0
2009-10-28 15:50:00,85.13,85.13,85.04,85.13,18800.0,34.1342,34.1342,34.0981,34.1342,18800.0
2009-10-28 15:55:00,85.12,85.13,84.8,84.83,52100.0,34.1302,34.1342,34.0019,34.0139,52100.0
2009-10-29 09:30:00,85.18,85.95,85.05,85.83,53500.0,34.1542,34.463,34.1021,34.4149,53500.0
2009-10-29 09:35:00,85.96,86.0,85.8,85.9,37900.0,34.467,34.483,34.4028,34.4429,37900.0
2009-10-29 09:40:00,85.92,85.92,85.84,85.85,9300.0,34.451,34.451,34.4189,34.4229,9300.0
2009-10-29 09:45:00,85.85,85.85,85.77,85.78,13400.0,34.4229,34.4229,34.3908,34.3948,13400.0
2009-10-29 09:50:00,85.77,85.8,85.6,85.7,6700.0,34.3908,34.4028,34.3227,34.3627,6700.0
2009-10-29 09:55:00,85.7,85.7,85.62,85.62,15000.0,34.3627,34.3627,34.3307,34.3307,15000.0
2009-10-29 10:00:00,85.63,85.7,85.6,85.7,13700.0,34.3347,34.3627,34.3227,34.3627,13700.0
2009-10-29 10:05:00,85.68,85.91,85.68,85.86,12200.0,34.3547,34.447,34.3547,34.4269,12200.0
2009-10-29 10:10:00,85.86,85.94,85.86,85.9,5000.0,34.4269,34.459,34.4269,34.4429,5000.0
2009-10-29 10:15:00,85.92,85.94,85.89,85.91,6100.0,34.451,34.459,34.4389,34.447,6100.0
2009-10-29 10:20:00,85.93,85.94,85.91,85.93,3700.0,34.455,34.459,34.447,34.455,3700.0
2009-10-29 10:25:00,85.92,85.94,85.83,85.94,7100.0,34.451,34.459,34.4149,34.459,7100.0
2009-10-29 10:30:00,85.95,86.0,85.95,86.0,3300.0,34.463,34.483,34.463,34.483,3300.0
2009-10-29 10:35:00,85.98,85.99,85.93,85.94,9100.0,34.475,34.479,34.455,34.459,9100.0
2009-10-29 10:40:00,85.93,86.06,85.75,85.85,334100.0,34.455,34.5071,34.3828,34.4229,334100.0
2009-10-29 10:45:00,85.86,85.96,85.71,85.79,36000.0,34.4269,34.467,34.3668,34.3988,36000.0
2009-10-29 10:50:00,85.8,86.0,85.75,85.91,23200.0,34.4028,34.483,34.3828,34.447,23200.0
2009-10-29 10:55:00,85.95,85.98,85.9,85.97,11900.0,34.463,34.475,34.4429,34.471,11900.0
2009-10-29 11:00:00,85.94,86.07,85.94,86.02,33500.0,34.459,34.5111,34.459,34.4911,33500.0
2009-10-29 11:05:00,86.01,86.07,85.94,85.94,16500.0,34.487,34.5111,34.459,34.459,16500.0
2009-10-29 11:10:00,85.99,86.01,85.98,85.99,2900.0,34.479,34.487,34.475,34.479,2900.0
2009-10-29 11:15:00,86.0,86.01,85.98,85.98,13600.0,34.483,34.487,34.475,34.475,13600.0
2009-10-29 11:20:00,85.99,85.99,85.96,85.97,3900.0,34.479,34.479,34.467,34.471,3900.0
2009-10-29 11:25:00,85.99,86.06,85.95,85.95,30800.0,34.479,34.5071,34.463,34.463,30800.0
2009-10-29 11:30:00,85.98,86.0,85.92,85.92,11300.0,34.475,34.483,34.451,34.451,11300.0
2009-10-29 11:35:00,85.91,86.0,85.85,85.95,10200.0,34.447,34.483,34.4229,34.463,10200.0
2009-10-29 11:40:00,85.97,86.05,85.93,85.95,10900.0,34.471,34.5031,34.455,34.463,10900.0
2009-10-29 11:45:00,85.94,85.97,85.89,85.97,7000.0,34.459,34.471,34.4389,34.471,7000.0
2009-10-29 11:50:00,85.98,86.02,85.98,86.02,3800.0,34.475,34.4911,34.475,34.4911,3800.0
2009-10-29 11:55:00,86.01,86.02,86.01,86.01,1800.0,34.487,34.4911,34.487,34.487,1800.0
2009-10-29 12:00:00,86.02,86.02,86.01,86.02,3500.0,34.4911,34.4911,34.487,34.4911,3500.0
2009-10-29 12:05:00,86.02,86.06,85.99,86.04,15000.0,34.4911,34.5071,34.479,34.4991,15000.0
2009-10-29 12:10:00,86.03,86.04,86.03,86.04,2500.0,34.4951,34.4991,34.4951,34.4991,2500.0
2009-10-29 12:15:00,86.04,86.05,85.99,86.0,5600.0,34.4991,34.5031,34.479,34.483,5600.0
2009-10-29 12:20:00,86.0,86.02,85.98,86.01,3200.0,34.483,34.4911,34.475,34.487,3200.0
2009-10-29 12:25:00,86.01,86.08,85.96,86.0,6900.0,34.487,34.5151,34.467,34.483,6900.0
2009-10-29 12:30:00,86.0,86.1,86.0,86.07,13600.0,34.483,34.5231,34.483,34.5111,13600.0
2009-10-29 12:35:00,86.07,86.18,86.06,86.18,7100.0,34.5111,34.5552,34.5071,34.5552,7100.0
2009-10-29 12:40:00,86.18,86.26,86.17,86.23,9800.0,34.5552,34.5873,34.5512,34.5753,9800.0
2009-10-29 12:45:00,86.23,86.3,86.2,86.28,7300.0,34.5753,34.6033,34.5632,34.5953,7300.0
2009-10-29 12:50:00,86.3,86.3,86.28,86.29,2100.0,34.6033,34.6033,34.5953,34.5993,2100.0
2009-10-29 12:55:00,86.25,86.32,86.25,86.32,3700.0,34.5833,34.6113,34.5833,34.6113,3700.0
2009-10-29 13:00:00,86.33,86.34,86.3,86.32,9500.0,34.6154,34.6194,34.6033,34.6113,9500.0
2009-10-29 13:05:00,86.32,86.45,86.32,86.41,25100.0,34.6113,34.6635,34.6113,34.6474,25100.0
2009-10-29 13:10:00,86.41,86.44,86.33,86.36,4900.0,34.6474,34.6595,34.6154,34.6274,4900.0
2009-10-29 13:15:00,86.37,86.39,86.31,86.34,4400.0,34.6314,34.6394,34.6073,34.6194,4400.0
2009-10-29 13:20:00,86.34,86.35,86.26,86.26,9300.0,34.6194,34.6234,34.5873,34.5873,9300.0
2009-10-29 13:25:00,86.28,86.28,86.17,86.25,7700.0,34.5953,34.5953,34.5512,34.5833,7700.0
2009-10-29 13:30:00,86.24,86.25,86.23,86.24,3200.0,34.5793,34.5833,34.5753,34.5793,3200.0
2009-10-29 13:35:00,86.26,86.28,86.24,86.28,3800.0,34.5873,34.5953,34.5793,34.5953,3800.0
2009-10-29 13:40:00,86.28,86.38,86.28,86.36,13100.0,34.5953,34.6354,34.5953,34.6274,13100.0
2009-10-29 13:45:00,86.36,86.43,86.35,86.4,5200.0,34.6274,34.6555,34.6234,34.6434,5200.0
2009-10-29 13:50:00,86.37,86.39,86.23,86.28,8500.0,34.6314,34.6394,34.5753,34.5953,8500.0
2009-10-29 13:55:00,86.28,86.3,86.28,86.28,2300.0,34.5953,34.6033,34.5953,34.5953,2300.0
2009-10-29 14:00:00,86.27,86.3,86.12,86.17,10000.0,34.5913,34.6033,34.5312,34.5512,10000.0
2009-10-29 14:05:00,86.12,86.27,86.12,86.19,11300.0,34.5312,34.5913,34.5312,34.5592,11300.0
2009-10-29 14:10:00,86.17,86.26,86.11,86.2,26900.0,34.5512,34.5873,34.5271,34.5632,26900.0
2009-10-29 14:15:00,86.2,86.21,86.01,86.09,5600.0,34.5632,34.5672,34.487,34.5191,5600.0
2009-10-29 14:20:00,86.09,86.1,86.0,86.0,23900.0,34.5191,34.5231,34.483,34.483,23900.0
2009-10-29 14:25:00,86.0,86.0,85.91,85.94,9500.0,34.483,34.483,34.447,34.459,9500.0
2009-10-29 14:30:00,85.94,86.02,85.9,86.0,11800.0,34.459,34.4911,34.4429,34.483,11800.0
2009-10-29 14:35:00,86.0,86.09,85.96,86.09,14600.0,34.483,34.5191,34.467,34.5191,14600.0
2009-10-29 14:40:00,86.12,86.13,86.0,86.06,7600.0,34.5312,34.5352,34.483,34.5071,7600.0
2009-10-29 14:45:00,86.06,86.16,86.0,86.05,23400.0,34.5071,34.5472,34.483,34.5031,23400.0
2009-10-29 14:50:00,86.05,86.14,86.05,86.13,6300.0,34.5031,34.5392,34.5031,34.5352,6300.0
2009-10-29 14:55:00,86.14,86.14,85.9,85.98,19300.0,34.5392,34.5392,34.4429,34.475,19300.0
2009-10-29 15:00:00,85.96,86.1,85.96,86.1,7100.0,34.467,34.5231,34.467,34.5231,7100.0
2009-10-29 15:05:00,86.11,86.19,86.11,86.18,3000.0,34.5271,34.5592,34.5271,34.5552,3000.0
2009-10-29 15:10:00,86.19,86.3,86.03,86.07,13800.0,34.5592,34.6033,34.4951,34.5111,13800.0
2009-10-29 15:15:00,86.05,86.12,85.95,85.95,27600.0,34.5031,34.5312,34.463,34.463,27600.0
2009-10-29 15:20:00,85.98,86.14,85.98,86.11,7600.0,34.475,34.5392,34.475,34.5271,7600.0
2009-10-29 15:25:00,86.12,86.17,85.97,86.03,20500.0,34.5312,34.5512,34.471,34.4951,20500.0
2009-10-29 15:30:00,86.03,86.13,86.03,86.08,4700.0,34.4951,34.5352,34.4951,34.5151,4700.0
2009-10-29 15:35:00,86.06,86.09,85.99,86.09,13800.0,34.5071,34.5191,34.479,34.5191,13800.0
2009-10-29 15:40:00,86.08,86.1,86.02,86.04,17000.0,34.5151,34.5231,34.4911,34.4991,17000.0
2009-10-29 15:45:00,86.03,86.07,86.02,86.06,13700.0,34.4951,34.5111,34.4911,34.5071,13700.0
2009-10-29 15:50:00,86.06,86.19,86.06,86.1,18000.0,34.5071,34.5592,34.5071,34.5231,18000.0
2009-10-29 15:55:00,86.1,86.22,85.97,85.98,29300.0,34.5231,34.5713,34.471,34.475,29300.0
2009-10-30 09:30:00,86.0,86.07,85.99,86.04,13500.0,34.483,34.5111,34.479,34.4991,13500.0
2009-10-30 09:35:00,86.09,86.11,86.08,86.11,21000.0,34.5191,34.5271,34.5151,34.5271,21000.0
2009-10-30 09:40:00,86.1,86.19,86.1,86.14,17400.0,34.5231,34.5592,34.5231,34.5392,17400.0
2009-10-30 09:45:00,86.17,86.21,86.1,86.1,15500.0,34.5512,34.5672,34.5231,34.5231,15500.0
2009-10-30 09:50:00,86.1,86.12,86.08,86.09,12100.0,34.5231,34.5312,34.5151,34.5191,12100.0
2009-10-30 09:55:00,86.09,86.12,86.08,86.09,9800.0,34.5191,34.5312,34.5151,34.5191,9800.0
2009-10-30 10:00:00,86.09,86.09,85.96,85.96,10400.0,34.5191,34.5191,34.467,34.467,10400.0
2009-10-30 10:05:00,85.96,86.0,85.92,85.98,8100.0,34.467,34.483,34.451,34.475,8100.0
2009-10-30 10:10:00,85.99,86.0,85.95,85.96,2800.0,34.479,34.483,34.463,34.467,2800.0
2009-10-30 10:15:00,85.98,86.07,85.9,85.92,305400.0,34.475,34.5111,34.4429,34.451,305400.0
2009-10-30 10:20:00,85.93,86.0,85.92,85.98,8500.0,34.455,34.483,34.451,34.475,8500.0
2009-10-30 10:25:00,85.95,86.02,85.91,85.96,12600.0,34.463,34.4911,34.447,34.467,12600.0
2009-10-30 10:30:00,85.98,86.02,85.96,85.99,5900.0,34.475,34.4911,34.467,34.479,5900.0
2009-10-30 10:35:00,85.98,86.03,85.9,86.03,42400.0,34.475,34.4951,34.4429,34.4951,42400.0
2009-10-30 10:40:00,86.06,86.08,86.02,86.05,3000.0,34.5071,34.5151,34.4911,34.5031,3000.0
2009-10-30 10:45:00,86.06,86.07,86.01,86.03,5200.0,34.5071,34.5111,34.487,34.4951,5200.0
2009-10-30 10:50:00,86.07,86.07,86.01,86.07,3200.0,34.5111,34.5111,34.487,34.5111,3200.0
2009-10-30 10:55:00,86.07,86.08,86.02,86.05,12000.0,34.5111,34.5151,34.4911,34.5031,12000.0
2009-10-30 11:00:00,86.07,86.07,86.05,86.07,1600.0,34.5111,34.5111,34.5031,34.5111,1600.0
2009-10-30 11:05:00,86.05,86.07,86.03,86.03,4700.0,34.5031,34.5111,34.4951,34.4951,4700.0
2009-10-30 11:10:00,86.04,86.2,86.04,86.15,19900.0,34.4991,34.5632,34.4991,34.5432,19900.0
2009-10-30 11:15:00,86.14,86.18,86.07,86.1,12400.0,34.5392,34.5552,34.5111,34.5231,12400.0
2009-10-30 11:20:00,86.1,86.12,86.07,86.11,2500.0,34.5231,34.5312,34.5111,34.5271,2500.0
2009-10-30 11:25:00,86.1,86.12,86.08,86.08,1700.0,34.5231,34.5312,34.5151,34.5151,1700.0
2009-10-30 11:30:00,86.07,86.1,86.04,86.1,4800.0,34.5111,34.5231,34.4991,34.5231,4800.0
2009-10-30 11:35:00,86.07,86.1,86.03,86.03,7600.0,34.5111,34.5231,34.4951,34.4951,7600.0
2009-10-30 11:40:00,86.05,86.1,86.01,86.07,18800.0,34.5031,34.5231,34.487,34.5111,18800.0
2009-10-30 11:45:00,86.07,86.12,86.0,86.02,14300.0,34.5111,34.5312,34.483,34.4911,14300.0
2009-10-30 11:50:00,86.05,86.05,85.93,85.95,29500.0,34.5031,34.5031,34.455,34.463,29500.0
2009-10-30 11:55:00,85.93,86.0,85.87,85.87,69300.0,34.455,34.483,34.4309,34.4309,69300.0
2009-10-30 12:00:00,85.87,85.92,85.86,85.86,6400.0,34.4309,34.451,34.4269,34.4269,6400.0
2009-10-30 12:05:00,85.87,85.93,85.86,85.9,13400.0,34.4309,34.455,34.4269,34.4429,13400.0
2009-10-30 12:10:00,85.9,85.9,85.86,85.87,10500.0,34.4429,34.4429,34.4269,34.4309,10500.0
2009-10-30 12:15:00,85.87,85.88,85.86,85.86,1700.0,34.4309,34.4349,34.4269,34.4269,1700.0
2009-10-30 12:20:00,85.86,85.9,85.85,85.87,3100.0,34.4269,34.4429,34.4229,34.4309,3100.0
2009-10-30 12:25:00,85.85,85.87,85.7,85.7,12300.0,34.4229,34.4309,34.3627,34.3627,12300.0
2009-10-30 12:30:00,85.7,85.72,85.69,85.69,7200.0,34.3627,34.3708,34.3587,34.3587,7200.0
2009-10-30 12:35:00,85.71,85.71,85.65,85.67,5200.0,34.3668,34.3668,34.3427,34.3507,5200.0
2009-10-30 12:40:00,85.67,85.72,85.67,85.67,10700.0,34.3507,34.3708,34.3507,34.3507,10700.0
2009-10-30 12:45:00,85.67,85.67,85.57,85.57,14200.0,34.3507,34.3507,34.3106,34.3106,14200.0
2009-10-30 12:50:00,85.57,85.57,85.48,85.5,34200.0,34.3106,34.3106,34.2745,34.2826,34200.0
2009-10-30 12:55:00,85.49,85.5,85.48,85.48,6800.0,34.2785,34.2826,34.2745,34.2745,6800.0
2009-10-30 13:00:00,85.49,85.5,85.37,85.37,17900.0,34.2785,34.2826,34.2304,34.2304,17900.0
2009-10-30 13:05:00,85.4,85.4,85.32,85.32,1800.0,34.2425,34.2425,34.2104,34.2104,1800.0
2009-10-30 13:10:00,85.35,85.35,85.14,85.19,9900.0,34.2224,34.2224,34.1382,34.1583,9900.0
2009-10-30 13:15:00,85.14,85.21,85.1,85.16,9500.0,34.1382,34.1663,34.1222,34.1462,9500.0
2009-10-30 13:20:00,85.19,85.3,85.02,85.16,92700.0,34.1583,34.2024,34.0901,34.1462,92700.0
2009-10-30 13:25:00,85.2,85.21,85.2,85.2,3500.0,34.1623,34.1663,34.1623,34.1623,3500.0
2009-10-30 13:30:00,85.19,85.21,85.17,85.21,4000.0,34.1583,34.1663,34.1502,34.1663,4000.0
2009-10-30 13:35:00,85.19,85.21,85.16,85.19,7200.0,34.1583,34.1663,34.1462,34.1583,7200.0
2009-10-30 13:40:00,85.2,85.21,85.2,85.21,16300.0,34.1623,34.1663,34.1623,34.1663,16300.0
2009-10-30 13:45:00,85.21,85.28,85.2,85.2,15100.0,34.1663,34.1943,34.1623,34.1623,15100.0
2009-10-30 13:50:00,85.2,85.27,85.19,85.19,39200.0,34.1623,34.1903,34.1583,34.1583,39200.0
2009-10-30 13:55:00,85.2,85.2,85.01,85.02,7200.0,34.1623,34.1623,34.0861,34.0901,7200.0
2009-10-30 14:00:00,85.02,85.11,85.0,85.11,9000.0,34.0901,34.1262,34.0821,34.1262,9000.0
2009-10-30 14:05:00,85.08,85.12,85.02,85.12,12000.0,34.1142,34.1302,34.0901,34.1302,12000.0
2009-10-30 14:10:00,85.08,85.17,85.08,85.08,7700.0,34.1142,34.1502,34.1142,34.1142,7700.0
2009-10-30 14:15:00,85.08,85.13,85.02,85.04,60600.0,34.1142,34.1342,34.0901,34.0981,60600.0
2009-10-30 14:20:00,85.06,85.06,85.02,85.02,2400.0,34.1061,34.1061,34.0901,34.0901,2400.0
2009-10-30 14:25:00,85.01,85.01,84.97,84.98,15200.0,34.0861,34.0861,34.07,34.0741,15200.0
2009-10-30 14:30:00,84.98,84.99,84.88,84.93,7100.0,34.0741,34.0781,34.034,34.054,7100.0
2009-10-30 14:35:00,84.91,85.04,84.87,84.9,16300.0,34.046,34.0981,34.0299,34.042,16300.0
2009-10-30 14:40:00,84.89,85.02,84.87,84.98,12000.0,34.038,34.0901,34.0299,34.0741,12000.0
2009-10-30 14:45:00,84.97,84.98,84.92,84.92,14100.0,34.07,34.0741,34.05,34.05,14100.0
2009-10-30 14:50:00,84.94,84.98,84.87,84.92,11900.0,34.058,34.0741,34.0299,34.05,11900.0
2009-10-30 14:55:00,84.93,85.03,84.92,85.02,6300.0,34.054,34.0941,34.05,34.0901,6300.0
2009-10-30 15:00:00,85.01,85.05,84.99,85.04,9600.0,34.0861,34.1021,34.0781,34.0981,9600.0
2009-10-30 15:05:00,85.04,85.04,84.87,84.89,8000.0,34.0981,34.0981,34.0299,34.038,8000.0
2009-10-30 15:10:00,84.88,85.01,84.88,85.0,4800.0,34.034,34.0861,34.034,34.0821,4800.0
2009-10-30 15:15:00,85.02,85.17,85.01,85.07,26500.0,34.0901,34.1502,34.0861,34.1101,26500.0
2009-10-30 15:20:00,85.06,85.08,85.01,85.04,5400.0,34.1061,34.1142,34.0861,34.0981,5400.0
2009-10-30 15:25:00,85.05,85.05,84.98,85.03,7500.0,34.1021,34.1021,34.0741,34.0941,7500.0
2009-10-30 15:30:00,85.03,85.13,85.03,85.1,6000.0,34.0941,34.1342,34.0941,34.1222,6000.0
2009-10-30 15:35:00,85.12,85.13,85.11,85.11,3900.0,34.1302,34.1342,34.1262,34.1262,3900.0
2009-10-30 15:40:00,85.12,85.29,85.12,85.29,28700.0,34.1302,34.1984,34.1302,34.1984,28700.0
2009-10-30 15:45:00,85.29,85.29,85.24,85.27,27300.0,34.1984,34.1984,34.1783,34.1903,27300.0
2009-10-30 15:50:00,85.27,85.27,85.01,85.02,32800.0,34.1903,34.1903,34.0861,34.0901,32800.0
2009-10-30 15:55:00,85.04,85.29,85.04,85.22,22900.0,34.0981,34.1984,34.0981,34.1703,22900.0
2009-11-02 09:30:00,84.93,85.18,84.93,85.15,65300.0,34.3353,34.4364,34.3353,34.4243,65300.0
2009-11-02 09:35:00,85.17,85.24,85.13,85.13,25300.0,34.4324,34.4607,34.4162,34.4162,25300.0
2009-11-02 09:40:00,85.15,85.15,85.07,85.08,7900.0,34.4243,34.4243,34.3919,34.396,7900.0
2009-11-02 09:45:00,85.08,85.08,84.92,84.95,27600.0,34.396,34.396,34.3313,34.3434,27600.0
2009-11-02 09:50:00,84.95,85.0,84.92,84.99,17900.0,34.3434,34.3636,34.3313,34.3596,17900.0
2009-11-02 09:55:00,85.0,85.1,85.0,85.09,19600.0,34.3636,34.4041,34.3636,34.4,19600.0
2009-11-02 10:00:00,85.08,85.37,85.06,85.26,22000.0,34.396,34.5132,34.3879,34.4687,22000.0
2009-11-02 10:05:00,85.26,85.27,85.16,85.24,8600.0,34.4687,34.4728,34.4283,34.4607,8600.0
2009-11-02 10:10:00,85.24,85.3,85.2,85.21,7500.0,34.4607,34.4849,34.4445,34.4485,7500.0
2009-11-02 10:15:00,85.19,85.21,85.17,85.21,3600.0,34.4404,34.4485,34.4324,34.4485,3600.0
2009-11-02 10:20:00,85.21,85.21,85.1,85.13,27900.0,34.4485,34.4485,34.4041,34.4162,27900.0
2009-11-02 10:25:00,85.13,85.19,85.12,85.19,16000.0,34.4162,34.4404,34.4121,34.4404,16000.0
2009-11-02 10:30:00,85.21,85.21,85.15,85.15,5300.0,34.4485,34.4485,34.4243,34.4243,5300.0
2009-11-02 10:35:00,85.14,85.31,85.14,85.26,316600.0,34.4202,34.489,34.4202,34.4687,316600.0
2009-11-02 10:40:00,85.26,85.3,85.25,85.29,12500.0,34.4687,34.4849,34.4647,34.4809,12500.0
2009-11-02 10:45:00,85.28,85.31,85.24,85.3,12600.0,34.4768,34.489,34.4607,34.4849,12600.0
2009-11-02 10:50:00,85.27,85.3,85.27,85.29,2600.0,34.4728,34.4849,34.4728,34.4809,2600.0
2009-11-02 10:55:00,85.29,85.37,85.26,85.3,16800.0,34.4809,34.5132,34.4687,34.4849,16800.0
2009-11-02 11:00:00,85.3,85.37,85.28,85.3,8200.0,34.4849,34.5132,34.4768,34.4849,8200.0
2009-11-02 11:05:00,85.31,85.39,85.31,85.38,6600.0,34.489,34.5213,34.489,34.5173,6600.0
2009-11-02 11:10:00,85.39,85.51,85.36,85.48,15000.0,34.5213,34.5698,34.5092,34.5577,15000.0
2009-11-02 11:15:00,85.48,85.48,85.43,85.45,7100.0,34.5577,34.5577,34.5375,34.5456,7100.0
2009-11-02 11:20:00,85.48,85.48,85.4,85.44,9300.0,34.5577,34.5577,34.5253,34.5415,9300.0
2009-11-02 11:25:00,85.43,85.43,85.34,85.36,47800.0,34.5375,34.5375,34.5011,34.5092,47800.0
2009-11-02 11:30:00,85.36,85.4,85.36,85.38,17700.0,34.5092,34.5253,34.5092,34.5173,17700.0
2009-11-02 11:35:00,85.39,85.4,85.36,85.39,2800.0,34.5213,34.5253,34.5092,34.5213,2800.0
2009-11-02 11:40:00,85.38,85.4,85.35,85.4,12900.0,34.5173,34.5253,34.5051,34.5253,12900.0
2009-11-02 11:45:00,85.42,85.46,85.42,85.46,6300.0,34.5334,34.5496,34.5334,34.5496,6300.0
2009-11-02 11:50:00,85.49,85.49,85.47,85.49,4900.0,34.5617,34.5617,34.5536,34.5617,4900.0
2009-11-02 11:55:00,85.49,85.54,85.47,85.54,7600.0,34.5617,34.5819,34.5536,34.5819,7600.0
2009-11-02 12:00:00,85.54,85.57,85.52,85.52,11400.0,34.5819,34.5941,34.5739,34.5739,11400.0
2009-11-02 12:05:00,85.55,85.57,85.54,85.55,3700.0,34.586,34.5941,34.5819,34.586,3700.0
2009-11-02 12:10:00,85.57,85.57,85.54,85.54,5500.0,34.5941,34.5941,34.5819,34.5819,5500.0
2009-11-02 12:15:00,85.55,85.55,85.52,85.52,8300.0,34.586,34.586,34.5739,34.5739,8300.0
2009-11-02 12:20:00,85.52,85.54,85.49,85.52,8300.0,34.5739,34.5819,34.5617,34.5739,8300.0
2009-11-02 12:25:00,85.52,85.55,85.52,85.53,10500.0,34.5739,34.586,34.5739,34.5779,10500.0
2009-11-02 12:30:00,85.53,85.54,85.45,85.46,9000.0,34.5779,34.5819,34.5456,34.5496,9000.0
2009-11-02 12:35:00,85.46,85.46,85.38,85.39,7800.0,34.5496,34.5496,34.5173,34.5213,7800.0
2009-11-02 12:40:00,85.4,85.43,85.35,85.36,4100.0,34.5253,34.5375,34.5051,34.5092,4100.0
2009-11-02 12:45:00,85.35,85.36,85.26,85.27,28900.0,34.5051,34.5092,34.4687,34.4728,28900.0
2009-11-02 12:50:00,85.27,85.27,85.12,85.12,70800.0,34.4728,34.4728,34.4121,34.4121,70800.0
2009-11-02 12:55:00,85.13,85.15,85.07,85.09,31400.0,34.4162,34.4243,34.3919,34.4,31400.0
2009-11-02 13:00:00,85.12,85.12,84.9,85.01,34500.0,34.4121,34.4121,34.3232,34.3677,34500.0
2009-11-02 13:05:00,85.06,85.06,84.96,84.97,11300.0,34.3879,34.3879,34.3475,34.3515,11300.0
2009-11-02 13:10:00,85.02,85.05,84.96,85.02,13200.0,34.3717,34.3838,34.3475,34.3717,13200.0
2009-11-02 13:15:00,85.04,85.05,85.0,85.04,6500.0,34.3798,34.3838,34.3636,34.3798,6500.0
2009-11-02 13:20:00,85.04,85.05,84.96,84.96,16800.0,34.3798,34.3838,34.3475,34.3475,16800.0
2009-11-02 13:25:00,85.0,85.01,84.93,84.95,19700.0,34.3636,34.3677,34.3353,34.3434,19700.0
2009-11-02 13:30:00,84.95,84.95,84.91,84.91,4600.0,34.3434,34.3434,34.3272,34.3272,4600.0
2009-11-02 13:35:00,84.92,84.94,84.79,84.85,15200.0,34.3313,34.3394,34.2787,34.303,15200.0
2009-11-02 13:40:00,84.82,84.83,84.8,84.8,9100.0,34.2909,34.2949,34.2828,34.2828,9100.0
2009-11-02 13:45:00,84.82,84.82,84.79,84.79,3700.0,34.2909,34.2909,34.2787,34.2787,3700.0
2009-11-02 13:50:00,84.77,84.87,84.65,84.72,24700.0,34.2706,34.3111,34.2221,34.2504,24700.0
2009-11-02 13:55:00,84.71,84.74,84.69,84.74,2900.0,34.2464,34.2585,34.2383,34.2585,2900.0
2009-11-02 14:00:00,84.74,84.77,84.71,84.77,4000.0,34.2585,34.2706,34.2464,34.2706,4000.0
2009-11-02 14:05:00,84.77,84.87,84.76,84.84,9200.0,34.2706,34.3111,34.2666,34.2989,9200.0
2009-11-02 14:10:00,84.85,84.87,84.82,84.83,5100.0,34.303,34.3111,34.2909,34.2949,5100.0
2009-11-02 14:15:00,84.86,84.87,84.82,84.87,3800.0,34.307,34.3111,34.2909,34.3111,3800.0
2009-11-02 14:20:00,84.87,85.04,84.85,84.97,14100.0,34.3111,34.3798,34.303,34.3515,14100.0
2009-11-02 14:25:00,84.97,85.05,84.96,85.04,3500.0,34.3515,34.3838,34.3475,34.3798,3500.0
2009-11-02 14:30:00,85.04,85.04,84.7,84.86,25400.0,34.3798,34.3798,34.2423,34.307,25400.0
2009-11-02 14:35:00,84.86,84.89,84.85,84.89,4900.0,34.307,34.3192,34.303,34.3192,4900.0
2009-11-02 14:40:00,84.89,85.0,84.85,84.97,9500.0,34.3192,34.3636,34.303,34.3515,9500.0
2009-11-02 14:45:00,84.97,85.0,84.82,84.9,10500.0,34.3515,34.3636,34.2909,34.3232,10500.0
2009-11-02 14:50:00,84.9,85.03,84.9,85.03,8900.0,34.3232,34.3758,34.3232,34.3758,8900.0
2009-11-02 14:55:00,84.97,85.04,84.95,84.99,9900.0,34.3515,34.3798,34.3434,34.3596,9900.0
2009-11-02 15:00:00,84.99,85.05,84.97,85.04,8600.0,34.3596,34.3838,34.3515,34.3798,8600.0
2009-11-02 15:05:00,85.04,85.04,84.99,85.01,9000.0,34.3798,34.3798,34.3596,34.3677,9000.0
2009-11-02 15:10:00,85.04,85.04,84.98,84.99,4000.0,34.3798,34.3798,34.3555,34.3596,4000.0
2009-11-02 15:15:00,85.01,85.03,84.96,84.98,5000.0,34.3677,34.3758,34.3475,34.3555,5000.0
2009-11-02 15:20:00,84.99,85.03,84.98,85.01,3500.0,34.3596,34.3758,34.3555,34.3677,3500.0
2009-11-02 15:25:00,85.03,85.03,84.93,84.98,3700.0,34.3758,34.3758,34.3353,34.3555,3700.0
2009-11-02 15:30:00,84.98,85.01,84.97,84.99,3500.0,34.3555,34.3677,34.3515,34.3596,3500.0
2009-11-02 15:35:00,84.99,85.03,84.98,85.0,11500.0,34.3596,34.3758,34.3555,34.3636,11500.0
2009-11-02 15:40:00,85.0,85.04,85.0,85.04,10300.0,34.3636,34.3798,34.3636,34.3798,10300.0
2009-11-02 15:45:00,85.04,85.04,85.02,85.04,6000.0,34.3798,34.3798,34.3717,34.3798,6000.0
2009-11-02 15:50:00,85.04,85.06,85.03,85.06,40100.0,34.3798,34.3879,34.3758,34.3879,40100.0
2009-11-02 15:55:00,85.06,85.14,85.05,85.12,43200.0,34.3879,34.4202,34.3838,34.4121,43200.0
2009-11-03 09:30:00,84.59,84.93,84.59,84.73,16300.0,34.1979,34.3353,34.1979,34.2545,16300.0
2009-11-03 09:35:00,84.75,84.83,84.75,84.83,5000.0,34.2626,34.2949,34.2626,34.2949,5000.0
2009-11-03 09:40:00,84.87,84.94,84.87,84.94,8800.0,34.3111,34.3394,34.3111,34.3394,8800.0
2009-11-03 09:45:00,84.93,84.97,84.93,84.93,3100.0,34.3353,34.3515,34.3353,34.3353,3100.0
2009-11-03 09:50:00,84.91,84.96,84.91,84.93,29800.0,34.3272,34.3475,34.3272,34.3353,29800.0
2009-11-03 09:55:00,84.96,84.97,84.89,84.92,3400.0,34.3475,34.3515,34.3192,34.3313,3400.0
2009-11-03 10:00:00,84.9,84.97,84.9,84.92,15900.0,34.3232,34.3515,34.3232,34.3313,15900.0
2009-11-03 10:05:00,84.97,84.97,84.93,84.93,2300.0,34.3515,34.3515,34.3353,34.3353,2300.0
2009-11-03 10:10:00,84.95,85.05,84.72,84.76,352400.0,34.3434,34.3838,34.2504,34.2666,352400.0
2009-11-03 10:15:00,84.79,84.91,84.79,84.86,19900.0,34.2787,34.3272,34.2787,34.307,19900.0
2009-11-03 10:20:00,84.87,84.93,84.86,84.93,8700.0,34.3111,34.3353,34.307,34.3353,8700.0
2009-11-03 10:25:00,84.91,84.99,84.91,84.98,4500.0,34.3272,34.3596,34.3272,34.3555,4500.0
2009-11-03 10:30:00,84.96,85.0,84.96,84.98,2700.0,34.3475,34.3636,34.3475,34.3555,2700.0
2009-11-03 10:35:00,84.96,84.98,84.95,84.98,3800.0,34.3475,34.3555,34.3434,34.3555,3800.0
2009-11-03 10:40:00,84.97,84.99,84.94,84.98,7600.0,34.3515,34.3596,34.3394,34.3555,7600.0
2009-11-03 10:45:00,84.99,84.99,84.95,84.96,2400.0,34.3596,34.3596,34.3434,34.3475,2400.0
2009-11-03 10:50:00,84.97,85.01,84.97,85.0,11600.0,34.3515,34.3677,34.3515,34.3636,11600.0
2009-11-03 10:55:00,85.0,85.11,85.0,85.1,11200.0,34.3636,34.4081,34.3636,34.4041,11200.0
2009-11-03 11:00:00,85.05,85.1,85.05,85.1,3200.0,34.3838,34.4041,34.3838,34.4041,3200.0
2009-11-03 11:05:00,85.09,85.1,85.05,85.08,1100.0,34.4,34.4041,34.3838,34.396,1100.0
2009-11-03 11:10:00,85.05,85.06,85.04,85.06,900.0,34.3838,34.3879,34.3798,34.3879,900.0
2009-11-03 11:15:00,85.04,85.08,85.04,85.04,3200.0,34.3798,34.396,34.3798,34.3798,3200.0
2009-11-03 11:20:00,85.07,85.08,85.05,85.05,1000.0,34.3919,34.396,34.3838,34.3838,1000.0
2009-11-03 11:25:00,85.06,85.09,85.04,85.05,6200.0,34.3879,34.4,34.3798,34.3838,6200.0
2009-11-03 11:30:00,85.07,85.09,85.04,85.04,1100.0,34.3919,34.4,34.3798,34.3798,1100.0
2009-11-03 11:35:00,85.04,85.06,85.01,85.06,10400.0,34.3798,34.3879,34.3677,34.3879,10400.0
2009-11-03 11:40:00,85.09,85.09,85.04,85.04,400.0,34.4,34.4,34.3798,34.3798,400.0
2009-11-03 11:45:00,85.04,85.07,85.03,85.03,500.0,34.3798,34.3919,34.3758,34.3758,500.0
2009-11-03 11:50:00,85.05,85.08,85.05,85.06,2200.0,34.3838,34.396,34.3838,34.3879,2200.0
2009-11-03 11:55:00,85.06,85.11,85.06,85.06,9600.0,34.3879,34.4081,34.3879,34.3879,9600.0
2009-11-03 12:00:00,85.1,85.11,85.08,85.1,2100.0,34.4041,34.4081,34.396,34.4041,2100.0
2009-11-03 12:05:00,85.11,85.17,85.11,85.15,3200.0,34.4081,34.4324,34.4081,34.4243,3200.0
2009-11-03 12:10:00,85.15,85.17,85.14,85.16,4600.0,34.4243,34.4324,34.4202,34.4283,4600.0
2009-11-03 12:15:00,85.17,85.18,85.14,85.16,2700.0,34.4324,34.4364,34.4202,34.4283,2700.0
2009-11-03 12:20:00,85.17,85.18,85.16,85.16,1600.0,34.4324,34.4364,34.4283,34.4283,1600.0
2009-11-03 12:25:00,85.18,85.18,85.18,85.18,400.0,34.4364,34.4364,34.4364,34.4364,400.0
2009-11-03 12:30:00,85.18,85.19,85.16,85.19,4000.0,34.4364,34.4404,34.4283,34.4404,4000.0
2009-11-03 12:35:00,85.2,85.22,85.16,85.22,21300.0,34.4445,34.4526,34.4283,34.4526,21300.0
2009-11-03 12:40:00,85.23,85.26,85.22,85.25,5800.0,34.4566,34.4687,34.4526,34.4647,5800.0
2009-11-03 12:45:00,85.24,85.25,85.22,85.25,3900.0,34.4607,34.4647,34.4526,34.4647,3900.0
2009-11-03 12:50:00,85.24,85.25,85.22,85.25,1400.0,34.4607,34.4647,34.4526,34.4647,1400.0
2009-11-03 12:55:00,85.25,85.26,85.24,85.25,3300.0,34.4647,34.4687,34.4607,34.4647,3300.0
2009-11-03 13:00:00,85.24,85.24,85.08,85.18,18600.0,34.4607,34.4607,34.396,34.4364,18600.0
2009-11-03 13:05:00,85.13,85.15,85.11,85.13,1900.0,34.4162,34.4243,34.4081,34.4162,1900.0
2009-11-03 13:10:00,85.16,85.16,85.13,85.14,3600.0,34.4283,34.4283,34.4162,34.4202,3600.0
2009-11-03 13:15:00,85.15,85.22,85.15,85.22,4400.0,34.4243,34.4526,34.4243,34.4526,4400.0
2009-11-03 13:20:00,85.19,85.24,85.16,85.24,3800.0,34.4404,34.4607,34.4283,34.4607,3800.0
2009-11-03 13:25:00,85.23,85.26,85.22,85.25,2700.0,34.4566,34.4687,34.4526,34.4647,2700.0
2009-11-03 13:30:00,85.26,85.31,85.25,85.31,9100.0,34.4687,34.489,34.4647,34.489,9100.0
2009-11-03 13:35:00,85.31,85.33,85.29,85.33,2200.0,34.489,34.497,34.4809,34.497,2200.0
2009-11-03 13:40:00,85.32,85.35,85.31,85.35,3300.0,34.493,34.5051,34.489,34.5051,3300.0
2009-11-03 13:45:00,85.35,85.36,85.32,85.34,11400.0,34.5051,34.5092,34.493,34.5011,11400.0
2009-11-03 13:50:00,85.33,85.36,85.29,85.3,7000.0,34.497,34.5092,34.4809,34.4849,7000.0
2009-11-03 13:55:00,85.31,85.34,85.3,85.31,2000.0,34.489,34.5011,34.4849,34.489,2000.0
2009-11-03 14:00:00,85.34,85.41,85.34,85.39,20700.0,34.5011,34.5294,34.5011,34.5213,20700.0
2009-11-03 14:05:00,85.4,85.49,85.4,85.49,13300.0,34.5253,34.5617,34.5253,34.5617,13300.0
2009-11-03 14:10:00,85.48,85.5,85.46,85.5,1400.0,34.5577,34.5658,34.5496,34.5658,1400.0
2009-11-03 14:15:00,85.46,85.5,85.46,85.49,9900.0,34.5496,34.5658,34.5496,34.5617,9900.0
2009-11-03 14:20:00,85.49,85.5,85.47,85.48,12400.0,34.5617,34.5658,34.5536,34.5577,12400.0
2009-11-03 14:25:00,85.48,85.57,85.47,85.54,29600.0,34.5577,34.5941,34.5536,34.5819,29600.0
2009-11-03 14:30:00,85.53,85.58,85.53,85.57,11600.0,34.5779,34.5981,34.5779,34.5941,11600.0
2009-11-03 14:35:00,85.57,85.58,85.56,85.56,11300.0,34.5941,34.5981,34.59,34.59,11300.0
2009-11-03 14:40:00,85.57,85.58,85.55,85.57,13200.0,34.5941,34.5981,34.586,34.5941,13200.0
2009-11-03 14:45:00,85.56,85.58,85.54,85.58,11800.0,34.59,34.5981,34.5819,34.5981,11800.0
2009-11-03 14:50:00,85.57,85.57,85.55,85.56,12200.0,34.5941,34.5941,34.586,34.59,12200.0
2009-11-03 14:55:00,85.57,85.57,85.37,85.42,24900.0,34.5941,34.5941,34.5132,34.5334,24900.0
2009-11-03 15:00:00,85.41,85.43,85.38,85.4,20400.0,34.5294,34.5375,34.5173,34.5253,20400.0
2009-11-03 15:05:00,85.4,85.46,85.39,85.45,25500.0,34.5253,34.5496,34.5213,34.5456,25500.0
2009-11-03 15:10:00,85.45,85.48,85.45,85.48,10000.0,34.5456,34.5577,34.5456,34.5577,10000.0
2009-11-03 15:15:00,85.47,85.5,85.47,85.5,15600.0,34.5536,34.5658,34.5536,34.5658,15600.0
2009-11-03 15:20:00,85.5,85.54,85.5,85.54,10900.0,34.5658,34.5819,34.5658,34.5819,10900.0
2009-11-03 15:25:00,85.54,85.54,85.51,85.53,10600.0,34.5819,34.5819,34.5698,34.5779,10600.0
2009-11-03 15:30:00,85.53,85.55,85.51,85.53,19400.0,34.5779,34.586,34.5698,34.5779,19400.0
2009-11-03 15:35:00,85.53,85.53,85.52,85.53,17300.0,34.5779,34.5779,34.5739,34.5779,17300.0
2009-11-03 15:40:00,85.53,85.53,85.52,85.53,9900.0,34.5779,34.5779,34.5739,34.5779,9900.0
2009-11-03 15:45:00,85.52,85.53,85.5,85.53,18200.0,34.5739,34.5779,34.5658,34.5779,18200.0
2009-11-03 15:50:00,85.53,85.53,85.52,85.53,14200.0,34.5779,34.5779,34.5739,34.5779,14200.0
2009-11-03 15:55:00,85.53,85.53,85.4,85.45,98900.0,34.5779,34.5779,34.5253,34.5456,98900.0
2009-11-04 09:30:00,85.9,85.98,85.61,85.67,12000.0,34.7275,34.7598,34.6102,34.6345,12000.0
2009-11-04 09:35:00,85.66,85.69,85.65,85.68,9400.0,34.6305,34.6426,34.6264,34.6385,9400.0
2009-11-04 09:40:00,85.66,85.67,85.6,85.61,14700.0,34.6305,34.6345,34.6062,34.6102,14700.0
2009-11-04 09:45:00,85.65,85.67,85.6,85.67,5800.0,34.6264,34.6345,34.6062,34.6345,5800.0
2009-11-04 09:50:00,85.66,85.68,85.63,85.63,2500.0,34.6305,34.6385,34.6183,34.6183,2500.0
2009-11-04 09:55:00,85.65,85.67,85.64,85.67,2400.0,34.6264,34.6345,34.6224,34.6345,2400.0
2009-11-04 10:00:00,85.66,85.67,85.52,85.52,3500.0,34.6305,34.6345,34.5739,34.5739,3500.0
2009-11-04 10:05:00,85.66,85.66,85.58,85.63,3600.0,34.6305,34.6305,34.5981,34.6183,3600.0
2009-11-04 10:10:00,85.63,85.66,85.61,85.66,37800.0,34.6183,34.6305,34.6102,34.6305,37800.0
2009-11-04 10:15:00,85.66,85.68,85.63,85.63,6500.0,34.6305,34.6385,34.6183,34.6183,6500.0
2009-11-04 10:20:00,85.63,85.7,85.63,85.67,5300.0,34.6183,34.6466,34.6183,34.6345,5300.0
2009-11-04 10:25:00,85.66,85.68,85.62,85.65,8200.0,34.6305,34.6385,34.6143,34.6264,8200.0
2009-11-04 10:30:00,85.68,85.68,85.65,85.65,4400.0,34.6385,34.6385,34.6264,34.6264,4400.0
2009-11-04 10:35:00,85.66,85.68,85.66,85.68,2000.0,34.6305,34.6385,34.6305,34.6385,2000.0
2009-11-04 10:40:00,85.69,85.73,85.69,85.71,23100.0,34.6426,34.6588,34.6426,34.6507,23100.0
2009-11-04 10:45:00,85.71,85.72,85.69,85.69,10400.0,34.6507,34.6547,34.6426,34.6426,10400.0
2009-11-04 10:50:00,85.69,85.71,85.67,85.7,3200.0,34.6426,34.6507,34.6345,34.6466,3200.0
2009-11-04 10:55:00,85.69,85.7,85.67,85.69,5700.0,34.6426,34.6466,34.6345,34.6426,5700.0
2009-11-04 11:00:00,85.69,85.7,85.69,85.69,4000.0,34.6426,34.6466,34.6426,34.6426,4000.0
2009-11-04 11:05:00,85.69,85.72,85.69,85.69,3200.0,34.6426,34.6547,34.6426,34.6426,3200.0
2009-11-04 11:10:00,85.69,85.7,85.69,85.69,2600.0,34.6426,34.6466,34.6426,34.6426,2600.0
2009-11-04 11:15:00,85.69,85.73,85.68,85.73,19400.0,34.6426,34.6588,34.6385,34.6588,19400.0
2009-11-04 11:20:00,85.71,85.73,85.71,85.73,800.0,34.6507,34.6588,34.6507,34.6588,800.0
2009-11-04 11:25:00,85.73,85.73,85.72,85.73,400.0,34.6588,34.6588,34.6547,34.6588,400.0
2009-11-04 11:30:00,85.72,85.73,85.72,85.73,7400.0,34.6547,34.6588,34.6547,34.6588,7400.0
2009-11-04 11:35:00,85.72,85.72,85.71,85.71,11100.0,34.6547,34.6547,34.6507,34.6507,11100.0
2009-11-04 11:40:00,85.71,85.71,85.7,85.7,1900.0,34.6507,34.6507,34.6466,34.6466,1900.0
2009-11-04 11:45:00,85.7,85.71,85.7,85.71,2600.0,34.6466,34.6507,34.6466,34.6507,2600.0
2009-11-04 11:50:00,85.7,85.7,85.66,85.68,11100.0,34.6466,34.6466,34.6305,34.6385,11100.0
2009-11-04 11:55:00,85.68,85.68,85.65,85.68,4100.0,34.6385,34.6385,34.6264,34.6385,4100.0
2009-11-04 12:00:00,85.65,85.67,85.65,85.65,2200.0,34.6264,34.6345,34.6264,34.6264,2200.0
2009-11-04 12:05:00,85.67,85.69,85.66,85.68,2500.0,34.6345,34.6426,34.6305,34.6385,2500.0
2009-11-04 12:10:00,85.67,85.67,85.66,85.67,1300.0,34.6345,34.6345,34.6305,34.6345,1300.0
2009-11-04 12:15:00,85.67,85.67,85.63,85.65,7500.0,34.6345,34.6345,34.6183,34.6264,7500.0
2009-11-04 12:20:00,85.65,85.66,85.61,85.64,28400.0,34.6264,34.6305,34.6102,34.6224,28400.0
2009-11-04 12:25:00,85.61,85.63,85.61,85.63,1500.0,34.6102,34.6183,34.6102,34.6183,1500.0
2009-11-04 12:30:00,85.62,85.64,85.62,85.64,700.0,34.6143,34.6224,34.6143,34.6224,700.0
2009-11-04 12:35:00,85.64,85.64,85.62,85.64,1000.0,34.6224,34.6224,34.6143,34.6224,1000.0
2009-11-04 12:40:00,85.64,85.64,85.57,85.6,15400.0,34.6224,34.6224,34.5941,34.6062,15400.0
2009-11-04 12:45:00,85.6,85.63,85.6,85.6,2000.0,34.6062,34.6183,34.6062,34.6062,2000.0
2009-11-04 12:50:00,85.62,85.64,85.58,85.58,4900.0,34.6143,34.6224,34.5981,34.5981,4900.0
2009-11-04 12:55:00,85.57,85.63,85.57,85.61,2400.0,34.5941,34.6183,34.5941,34.6102,2400.0
2009-11-04 13:00:00,85.59,85.59,85.56,85.58,2100.0,34.6022,34.6022,34.59,34.5981,2100.0
2009-11-04 13:05:00,85.6,85.6,85.56,85.57,2600.0,34.6062,34.6062,34.59,34.5941,2600.0
2009-11-04 13:10:00,85.57,85.57,85.56,85.57,3300.0,34.5941,34.5941,34.59,34.5941,3300.0
2009-11-04 13:15:00,85.57,85.61,85.57,85.58,2500.0,34.5941,34.6102,34.5941,34.5981,2500.0
2009-11-04 13:20:00,85.59,85.6,85.59,85.6,1200.0,34.6022,34.6062,34.6022,34.6062,1200.0
2009-11-04 13:25:00,85.61,85.63,85.6,85.6,4200.0,34.6102,34.6183,34.6062,34.6062,4200.0
2009-11-04 13:30:00,85.63,85.63,85.6,85.61,1700.0,34.6183,34.6183,34.6062,34.6102,1700.0
2009-11-04 13:35:00,85.63,85.63,85.6,85.62,9100.0,34.6183,34.6183,34.6062,34.6143,9100.0
2009-11-04 13:40:00,85.63,85.64,85.62,85.63,7700.0,34.6183,34.6224,34.6143,34.6183,7700.0
2009-11-04 13:45:00,85.62,85.64,85.61,85.62,2600.0,34.6143,34.6224,34.6102,34.6143,2600.0
2009-11-04 13:50:00,85.64,85.64,85.61,85.63,1200.0,34.6224,34.6224,34.6102,34.6183,1200.0
2009-11-04 13:55:00,85.63,85.63,85.61,85.62,7400.0,34.6183,34.6183,34.6102,34.6143,7400.0
2009-11-04 14:00:00,85.61,85.63,85.61,85.62,3700.0,34.6102,34.6183,34.6102,34.6143,3700.0
2009-11-04 14:05:00,85.62,85.63,85.62,85.63,5200.0,34.6143,34.6183,34.6143,34.6183,5200.0
2009-11-04 14:10:00,85.62,85.63,85.45,85.55,66200.0,34.6143,34.6183,34.5456,34.586,66200.0
2009-11-04 14:15:00,85.63,85.71,85.62,85.71,3800.0,34.6183,34.6507,34.6143,34.6507,3800.0
2009-11-04 14:20:00,85.73,85.73,85.5,85.6,3400.0,34.6588,34.6588,34.5658,34.6062,3400.0
2009-11-04 14:25:00,85.67,85.67,85.49,85.53,3800.0,34.6345,34.6345,34.5617,34.5779,3800.0
2009-11-04 14:30:00,85.53,85.7,85.53,85.69,10000.0,34.5779,34.6466,34.5779,34.6426,10000.0
2009-11-04 14:35:00,85.69,85.71,85.67,85.68,8400.0,34.6426,34.6507,34.6345,34.6385,8400.0
2009-11-04 14:40:00,85.69,85.74,85.68,85.74,10100.0,34.6426,34.6628,34.6385,34.6628,10100.0
2009-11-04 14:45:00,85.73,85.79,85.72,85.78,11900.0,34.6588,34.683,34.6547,34.679,11900.0
2009-11-04 14:50:00,85.79,85.81,85.73,85.76,9000.0,34.683,34.6911,34.6588,34.6709,9000.0
2009-11-04 14:55:00,85.77,86.0,85.75,85.76,8500.0,34.6749,34.7679,34.6668,34.6709,8500.0
2009-11-04 15:00:00,85.76,85.76,85.69,85.71,11800.0,34.6709,34.6709,34.6426,34.6507,11800.0
2009-11-04 15:05:00,85.71,85.73,85.69,85.73,17700.0,34.6507,34.6588,34.6426,34.6588,17700.0
2009-11-04 15:10:00,85.73,85.73,85.68,85.68,14400.0,34.6588,34.6588,34.6385,34.6385,14400.0
2009-11-04 15:15:00,85.69,85.72,85.66,85.72,10700.0,34.6426,34.6547,34.6305,34.6547,10700.0
2009-11-04 15:20:00,85.72,85.74,85.68,85.7,6300.0,34.6547,34.6628,34.6385,34.6466,6300.0
2009-11-04 15:25:00,85.71,85.74,85.66,85.66,15800.0,34.6507,34.6628,34.6305,34.6305,15800.0
2009-11-04 15:30:00,85.68,85.71,85.57,85.6,8100.0,34.6385,34.6507,34.5941,34.6062,8100.0
2009-11-04 15:35:00,85.59,85.59,85.43,85.46,16800.0,34.6022,34.6022,34.5375,34.5496,16800.0
2009-11-04 15:40:00,85.46,85.47,85.4,85.42,9700.0,34.5496,34.5536,34.5253,34.5334,9700.0
2009-11-04 15:45:00,85.42,85.44,85.37,85.42,22700.0,34.5334,34.5415,34.5132,34.5334,22700.0
2009-11-04 15:50:00,85.42,85.42,85.32,85.36,13500.0,34.5334,34.5334,34.493,34.5092,13500.0
2009-11-04 15:55:00,85.36,85.44,85.3,85.44,28600.0,34.5092,34.5415,34.4849,34.5415,28600.0
2009-11-05 09:30:00,85.63,85.66,85.49,85.5,29000.0,34.6183,34.6305,34.5617,34.5658,29000.0
2009-11-05 09:35:00,85.51,85.51,85.4,85.4,18100.0,34.5698,34.5698,34.5253,34.5253,18100.0
2009-11-05 09:40:00,85.4,85.4,85.39,85.39,2200.0,34.5253,34.5253,34.5213,34.5213,2200.0
2009-11-05 09:45:00,85.4,85.42,85.39,85.42,6900.0,34.5253,34.5334,34.5213,34.5334,6900.0
2009-11-05 09:50:00,85.42,85.42,85.25,85.28,14600.0,34.5334,34.5334,34.4647,34.4768,14600.0
2009-11-05 09:55:00,85.29,85.29,85.24,85.25,4800.0,34.4809,34.4809,34.4607,34.4647,4800.0
2009-11-05 10:00:00,85.25,85.4,85.24,85.25,53300.0,34.4647,34.5253,34.4607,34.4647,53300.0
2009-11-05 10:05:00,85.24,85.33,85.24,85.26,8400.0,34.4607,34.497,34.4607,34.4687,8400.0
2009-11-05 10:10:00,85.26,85.39,85.26,85.39,10000.0,34.4687,34.5213,34.4687,34.5213,10000.0
2009-11-05 10:15:00,85.42,85.55,85.4,85.46,27700.0,34.5334,34.586,34.5253,34.5496,27700.0
2009-11-05 10:20:00,85.46,85.48,85.4,85.4,3900.0,34.5496,34.5577,34.5253,34.5253,3900.0
2009-11-05 10:25:00,85.48,85.49,85.41,85.45,2900.0,34.5577,34.5617,34.5294,34.5456,2900.0
2009-11-05 10:30:00,85.45,85.56,85.45,85.53,7000.0,34.5456,34.59,34.5456,34.5779,7000.0
2009-11-05 10:35:00,85.52,85.53,85.52,85.53,2700.0,34.5739,34.5779,34.5739,34.5779,2700.0
2009-11-05 10:40:00,85.55,85.58,85.54,85.55,4800.0,34.586,34.5981,34.5819,34.586,4800.0
2009-11-05 10:45:00,85.55,85.61,85.5,85.61,15300.0,34.586,34.6102,34.5658,34.6102,15300.0
2009-11-05 10:50:00,85.6,85.62,85.59,85.6,1000.0,34.6062,34.6143,34.6022,34.6062,1000.0
2009-11-05 10:55:00,85.6,85.62,85.58,85.6,5400.0,34.6062,34.6143,34.5981,34.6062,5400.0
2009-11-05 11:00:00,85.6,85.61,85.56,85.6,4100.0,34.6062,34.6102,34.59,34.6062,4100.0
2009-11-05 11:05:00,85.6,85.6,85.56,85.58,1200.0,34.6062,34.6062,34.59,34.5981,1200.0
2009-11-05 11:10:00,85.59,85.61,85.55,85.61,3400.0,34.6022,34.6102,34.586,34.6102,3400.0
2009-11-05 11:15:00,85.6,85.61,85.59,85.6,5300.0,34.6062,34.6102,34.6022,34.6062,5300.0
2009-11-05 11:20:00,85.6,85.6,85.56,85.57,4100.0,34.6062,34.6062,34.59,34.5941,4100.0
2009-11-05 11:25:00,85.56,85.58,85.55,85.58,2700.0,34.59,34.5981,34.586,34.5981,2700.0
2009-11-05 11:30:00,85.58,85.58,85.56,85.57,4500.0,34.5981,34.5981,34.59,34.5941,4500.0
2009-11-05 11:35:00,85.57,85.57,85.55,85.57,2000.0,34.5941,34.5941,34.586,34.5941,2000.0
2009-11-05 11:40:00,85.57,85.57,85.52,85.53,3300.0,34.5941,34.5941,34.5739,34.5779,3300.0
2009-11-05 11:45:00,85.53,85.53,85.46,85.46,5600.0,34.5779,34.5779,34.5496,34.5496,5600.0
2009-11-05 11:50:00,85.48,85.48,85.47,85.48,2200.0,34.5577,34.5577,34.5536,34.5577,2200.0
2009-11-05 11:55:00,85.48,85.53,85.48,85.52,7400.0,34.5577,34.5779,34.5577,34.5739,7400.0
2009-11-05 12:00:00,85.53,85.53,85.52,85.53,2600.0,34.5779,34.5779,34.5739,34.5779,2600.0
2009-11-05 12:05:00,85.53,85.53,85.53,85.53,1700.0,34.5779,34.5779,34.5779,34.5779,1700.0
2009-11-05 12:10:00,85.53,85.54,85.52,85.54,6900.0,34.5779,34.5819,34.5739,34.5819,6900.0
2009-11-05 12:15:00,85.54,85.55,85.53,85.55,1100.0,34.5819,34.586,34.5779,34.586,1100.0
2009-11-05 12:20:00,85.54,85.55,85.54,85.54,5600.0,34.5819,34.586,34.5819,34.5819,5600.0
2009-11-05 12:25:00,85.55,85.55,85.54,85.54,1600.0,34.586,34.586,34.5819,34.5819,1600.0
2009-11-05 12:30:00,85.55,85.55,85.54,85.54,1700.0,34.586,34.586,34.5819,34.5819,1700.0
2009-11-05 12:35:00,85.55,85.55,85.54,85.55,2000.0,34.586,34.586,34.5819,34.586,2000.0
2009-11-05 12:40:00,85.55,85.55,85.52,85.54,2000.0,34.586,34.586,34.5739,34.5819,2000.0
2009-11-05 12:45:00,85.53,85.53,85.52,85.52,2800.0,34.5779,34.5779,34.5739,34.5739,2800.0
2009-11-05 12:50:00,85.52,85.53,85.52,85.53,1000.0,34.5739,34.5779,34.5739,34.5779,1000.0
2009-11-05 12:55:00,85.53,85.54,85.51,85.52,2500.0,34.5779,34.5819,34.5698,34.5739,2500.0
2009-11-05 13:00:00,85.52,85.52,85.5,85.5,2700.0,34.5739,34.5739,34.5658,34.5658,2700.0
2009-11-05 13:05:00,85.51,85.51,85.51,85.51,600.0,34.5698,34.5698,34.5698,34.5698,600.0
2009-11-05 13:10:00,85.5,85.55,85.5,85.55,15300.0,34.5658,34.586,34.5658,34.586,15300.0
2009-11-05 13:15:00,85.55,85.6,85.55,85.6,16000.0,34.586,34.6062,34.586,34.6062,16000.0
2009-11-05 13:20:00,85.59,85.61,85.59,85.61,800.0,34.6022,34.6102,34.6022,34.6102,800.0
2009-11-05 13:25:00,85.6,85.61,85.6,85.61,8200.0,34.6062,34.6102,34.6062,34.6102,8200.0
2009-11-05 13:30:00,85.61,85.62,85.59,85.6,1500.0,34.6102,34.6143,34.6022,34.6062,1500.0
2009-11-05 13:35:00,85.59,85.59,85.55,85.56,1600.0,34.6022,34.6022,34.586,34.59,1600.0
2009-11-05 13:40:00,85.56,85.59,85.56,85.59,400.0,34.59,34.6022,34.59,34.6022,400.0
2009-11-05 13:45:00,85.59,85.61,85.59,85.61,2900.0,34.6022,34.6102,34.6022,34.6102,2900.0
2009-11-05 13:50:00,85.6,85.62,85.6,85.61,1000.0,34.6062,34.6143,34.6062,34.6102,1000.0
2009-11-05 13:55:00,85.6,85.6,85.59,85.59,5500.0,34.6062,34.6062,34.6022,34.6022,5500.0
2009-11-05 14:00:00,85.59,85.61,85.54,85.57,5600.0,34.6022,34.6102,34.5819,34.5941,5600.0
2009-11-05 14:05:00,85.56,85.57,85.53,85.56,4200.0,34.59,34.5941,34.5779,34.59,4200.0
2009-11-05 14:10:00,85.55,85.56,85.51,85.53,7100.0,34.586,34.59,34.5698,34.5779,7100.0
2009-11-05 14:15:00,85.53,85.53,85.5,85.51,2700.0,34.5779,34.5779,34.5658,34.5698,2700.0
2009-11-05 14:20:00,85.51,85.51,85.5,85.51,1700.0,34.5698,34.5698,34.5658,34.5698,1700.0
2009-11-05 14:25:00,85.51,85.51,85.49,85.51,4000.0,34.5698,34.5698,34.5617,34.5698,4000.0
2009-11-05 14:30:00,85.51,85.52,85.5,85.51,3500.0,34.5698,34.5739,34.5658,34.5698,3500.0
2009-11-05 14:35:00,85.5,85.51,85.5,85.51,1700.0,34.5658,34.5698,34.5658,34.5698,1700.0
2009-11-05 14:40:00,85.51,85.51,85.5,85.51,1300.0,34.5698,34.5698,34.5658,34.5698,1300.0
2009-11-05 14:45:00,85.51,85.51,85.47,85.51,4700.0,34.5698,34.5698,34.5536,34.5698,4700.0
2009-11-05 14:50:00,85.51,85.52,85.5,85.5,4700.0,34.5698,34.5739,34.5658,34.5658,4700.0
2009-11-05 14:55:00,85.5,85.58,85.5,85.58,1600.0,34.5658,34.5981,34.5658,34.5981,1600.0
2009-11-05 15:00:00,85.55,85.6,85.55,85.6,1100.0,34.586,34.6062,34.586,34.6062,1100.0
2009-11-05 15:05:00,85.6,85.62,85.6,85.61,5300.0,34.6062,34.6143,34.6062,34.6102,5300.0
2009-11-05 15:10:00,85.62,85.62,85.6,85.62,6400.0,34.6143,34.6143,34.6062,34.6143,6400.0
2009-11-05 15:15:00,85.62,85.62,85.59,85.6,7200.0,34.6143,34.6143,34.6022,34.6062,7200.0
2009-11-05 15:20:00,85.62,85.62,85.55,85.55,11300.0,34.6143,34.6143,34.586,34.586,11300.0
2009-11-05 15:25:00,85.54,85.56,85.54,85.55,3800.0,34.5819,34.59,34.5819,34.586,3800.0
2009-11-05 15:30:00,85.55,85.58,85.54,85.54,3900.0,34.586,34.5981,34.5819,34.5819,3900.0
2009-11-05 15:35:00,85.55,85.55,85.54,85.55,2100.0,34.586,34.586,34.5819,34.586,2100.0
2009-11-05 15:40:00,85.55,85.6,85.55,85.56,6000.0,34.586,34.6062,34.586,34.59,6000.0
2009-11-05 15:45:00,85.55,85.56,85.52,85.52,5000.0,34.586,34.59,34.5739,34.5739,5000.0
2009-11-05 15:50:00,85.51,85.52,85.43,85.43,10400.0,34.5698,34.5739,34.5375,34.5375,10400.0
2009-11-05 15:55:00,85.47,85.53,85.47,85.53,10900.0,34.5536,34.5779,34.5536,34.5779,10900.0
2009-11-06 09:30:00,85.47,85.49,85.36,85.45,19800.0,34.5536,34.5617,34.5092,34.5456,19800.0
2009-11-06 09:35:00,85.45,85.48,85.42,85.46,12600.0,34.5456,34.5577,34.5334,34.5496,12600.0
2009-11-06 09:40:00,85.48,85.61,85.45,85.6,10200.0,34.5577,34.6102,34.5456,34.6062,10200.0
2009-11-06 09:45:00,85.58,85.58,85.5,85.57,16600.0,34.5981,34.5981,34.5658,34.5941,16600.0
2009-11-06 09:50:00,85.57,85.59,85.53,85.58,5000.0,34.5941,34.6022,34.5779,34.5981,5000.0
2009-11-06 09:55:00,85.54,85.65,85.53,85.6,6400.0,34.5819,34.6264,34.5779,34.6062,6400.0
2009-11-06 10:00:00,85.61,85.62,85.47,85.57,8400.0,34.6102,34.6143,34.5536,34.5941,8400.0
2009-11-06 10:05:00,85.56,85.56,85.55,85.55,3500.0,34.59,34.59,34.586,34.586,3500.0
2009-11-06 10:10:00,85.55,85.55,85.52,85.55,1500.0,34.586,34.586,34.5739,34.586,1500.0
2009-11-06 10:15:00,85.55,85.55,85.49,85.51,2000.0,34.586,34.586,34.5617,34.5698,2000.0
2009-11-06 10:20:00,85.48,85.51,85.47,85.49,2900.0,34.5577,34.5698,34.5536,34.5617,2900.0
2009-11-06 10:25:00,85.5,85.5,85.46,85.49,1600.0,34.5658,34.5658,34.5496,34.5617,1600.0
2009-11-06 10:30:00,85.49,85.5,85.37,85.49,60900.0,34.5617,34.5658,34.5132,34.5617,60900.0
2009-11-06 10:35:00,85.49,85.49,85.45,85.46,4200.0,34.5617,34.5617,34.5456,34.5496,4200.0
2009-11-06 10:40:00,85.47,85.47,85.47,85.47,900.0,34.5536,34.5536,34.5536,34.5536,900.0
2009-11-06 10:45:00,85.47,85.48,85.46,85.48,9400.0,34.5536,34.5577,34.5496,34.5577,9400.0
2009-11-06 10:50:00,85.48,85.48,85.47,85.48,2200.0,34.5577,34.5577,34.5536,34.5577,2200.0
2009-11-06 10:55:00,85.47,85.51,85.47,85.51,4200.0,34.5536,34.5698,34.5536,34.5698,4200.0
2009-11-06 11:00:00,85.53,85.56,85.51,85.51,1400.0,34.5779,34.59,34.5698,34.5698,1400.0
2009-11-06 11:05:00,85.55,85.56,85.52,85.56,3600.0,34.586,34.59,34.5739,34.59,3600.0
2009-11-06 11:10:00,85.54,85.56,85.52,85.52,4800.0,34.5819,34.59,34.5739,34.5739,4800.0
2009-11-06 11:15:00,85.55,85.56,85.53,85.56,1100.0,34.586,34.59,34.5779,34.59,1100.0
2009-11-06 11:20:00,85.56,85.56,85.53,85.54,4200.0,34.59,34.59,34.5779,34.5819,4200.0
2009-11-06 11:25:00,85.54,85.55,85.53,85.54,2300.0,34.5819,34.586,34.5779,34.5819,2300.0
2009-11-06 11:30:00,85.54,85.54,85.53,85.54,5700.0,34.5819,34.5819,34.5779,34.5819,5700.0
2009-11-06 11:35:00,85.54,85.54,85.51,85.51,1900.0,34.5819,34.5819,34.5698,34.5698,1900.0
2009-11-06 11:40:00,85.52,85.52,85.52,85.52,900.0,34.5739,34.5739,34.5739,34.5739,900.0
2009-11-06 11:45:00,85.52,85.53,85.51,85.52,2100.0,34.5739,34.5779,34.5698,34.5739,2100.0
2009-11-06 11:50:00,85.52,85.53,85.52,85.52,7400.0,34.5739,34.5779,34.5739,34.5739,7400.0
2009-11-06 11:55:00,85.52,85.52,85.51,85.52,1000.0,34.5739,34.5739,34.5698,34.5739,1000.0
2009-11-06 12:00:00,85.52,85.52,85.51,85.52,8300.0,34.5739,34.5739,34.5698,34.5739,8300.0
2009-11-06 12:05:00,85.52,85.52,85.51,85.52,2800.0,34.5739,34.5739,34.5698,34.5739,2800.0
2009-11-06 12:10:00,85.52,85.54,85.52,85.52,4000.0,34.5739,34.5819,34.5739,34.5739,4000.0
2009-11-06 12:15:00,85.51,85.58,85.38,85.58,23200.0,34.5698,34.5981,34.5173,34.5981,23200.0
2009-11-06 12:20:00,85.58,85.58,85.53,85.54,3900.0,34.5981,34.5981,34.5779,34.5819,3900.0
2009-11-06 12:25:00,85.57,85.57,85.54,85.57,3900.0,34.5941,34.5941,34.5819,34.5941,3900.0
2009-11-06 12:30:00,85.57,85.58,85.57,85.58,2000.0,34.5941,34.5981,34.5941,34.5981,2000.0
2009-11-06 12:35:00,85.58,85.58,85.56,85.56,1800.0,34.5981,34.5981,34.59,34.59,1800.0
2009-11-06 12:40:00,85.58,85.58,85.58,85.58,4100.0,34.5981,34.5981,34.5981,34.5981,4100.0
2009-11-06 12:45:00,85.58,85.6,85.58,85.59,12100.0,34.5981,34.6062,34.5981,34.6022,12100.0
2009-11-06 12:50:00,85.6,85.61,85.56,85.56,3000.0,34.6062,34.6102,34.59,34.59,3000.0
2009-11-06 12:55:00,85.57,85.57,85.54,85.55,1000.0,34.5941,34.5941,34.5819,34.586,1000.0
2009-11-06 13:00:00,85.55,85.55,85.53,85.53,1100.0,34.586,34.586,34.5779,34.5779,1100.0
2009-11-06 13:05:00,85.54,85.57,85.53,85.54,8100.0,34.5819,34.5941,34.5779,34.5819,8100.0
2009-11-06 13:10:00,85.54,85.54,85.53,85.54,3600.0,34.5819,34.5819,34.5779,34.5819,3600.0
2009-11-06 13:15:00,85.54,85.58,85.54,85.56,1200.0,34.5819,34.5981,34.5819,34.59,1200.0
2009-11-06 13:20:00,85.56,85.58,85.56,85.58,4500.0,34.59,34.5981,34.59,34.5981,4500.0
2009-11-06 13:25:00,85.54,85.58,85.54,85.58,1900.0,34.5819,34.5981,34.5819,34.5981,1900.0
2009-11-06 13:30:00,85.58,85.59,85.56,85.59,3200.0,34.5981,34.6022,34.59,34.6022,3200.0
2009-11-06 13:35:00,85.59,85.59,85.55,85.58,18200.0,34.6022,34.6022,34.586,34.5981,18200.0
2009-11-06 13:40:00,85.58,85.58,85.57,85.57,900.0,34.5981,34.5981,34.5941,34.5941,900.0
2009-11-06 13:45:00,85.56,85.58,85.56,85.56,6100.0,34.59,34.5981,34.59,34.59,6100.0
2009-11-06 13:50:00,85.57,85.58,85.56,85.56,1100.0,34.5941,34.5981,34.59,34.59,1100.0
2009-11-06 13:55:00,85.58,85.58,85.55,85.56,2800.0,34.5981,34.5981,34.586,34.59,2800.0
2009-11-06 14:00:00,85.55,85.58,85.55,85.58,2700.0,34.586,34.5981,34.586,34.5981,2700.0
2009-11-06 14:05:00,85.55,85.57,85.5,85.57,5600.0,34.586,34.5941,34.5658,34.5941,5600.0
2009-11-06 14:10:00,85.56,85.57,85.55,85.56,5000.0,34.59,34.5941,34.586,34.59,5000.0
2009-11-06 14:15:00,85.57,85.57,85.55,85.56,6400.0,34.5941,34.5941,34.586,34.59,6400.0
2009-11-06 14:20:00,85.57,85.57,85.54,85.56,4600.0,34.5941,34.5941,34.5819,34.59,4600.0
2009-11-06 14:25:00,85.56,85.6,85.56,85.59,4300.0,34.59,34.6062,34.59,34.6022,4300.0
2009-11-06 14:30:00,85.6,85.6,85.58,85.59,7700.0,34.6062,34.6062,34.5981,34.6022,7700.0
2009-11-06 14:35:00,85.59,85.6,85.55,85.59,12100.0,34.6022,34.6062,34.586,34.6022,12100.0
2009-11-06 14:40:00,85.59,85.6,85.58,85.59,4700.0,34.6022,34.6062,34.5981,34.6022,4700.0
2009-11-06 14:45:00,85.59,85.6,85.59,85.59,3100.0,34.6022,34.6062,34.6022,34.6022,3100.0
2009-11-06 14:50:00,85.59,85.6,85.58,85.58,10300.0,34.6022,34.6062,34.5981,34.5981,10300.0
2009-11-06 14:55:00,85.58,85.59,85.58,85.59,3700.0,34.5981,34.6022,34.5981,34.6022,3700.0
2009-11-06 15:00:00,85.59,85.59,85.57,85.58,6900.0,34.6022,34.6022,34.5941,34.5981,6900.0
2009-11-06 15:05:00,85.58,85.59,85.58,85.59,6500.0,34.5981,34.6022,34.5981,34.6022,6500.0
2009-11-06 15:10:00,85.59,85.61,85.58,85.59,11400.0,34.6022,34.6102,34.5981,34.6022,11400.0
2009-11-06 15:15:00,85.6,85.61,85.6,85.6,3900.0,34.6062,34.6102,34.6062,34.6062,3900.0
2009-11-06 15:20:00,85.6,85.61,85.58,85.58,7700.0,34.6062,34.6102,34.5981,34.5981,7700.0
2009-11-06 15:25:00,85.6,85.61,85.58,85.59,3600.0,34.6062,34.6102,34.5981,34.6022,3600.0
2009-11-06 15:30:00,85.6,85.6,85.58,85.6,4600.0,34.6062,34.6062,34.5981,34.6062,4600.0
2009-11-06 15:35:00,85.59,85.6,85.58,85.59,6300.0,34.6022,34.6062,34.5981,34.6022,6300.0
2009-11-06 15:40:00,85.58,85.6,85.58,85.59,11000.0,34.5981,34.6062,34.5981,34.6022,11000.0
2009-11-06 15:45:00,85.59,85.6,85.58,85.6,4800.0,34.6022,34.6062,34.5981,34.6062,4800.0
2009-11-06 15:50:00,85.59,85.6,85.53,85.53,9500.0,34.6022,34.6062,34.5779,34.5779,9500.0
2009-11-06 15:55:00,85.53,85.65,85.5,85.61,30400.0,34.5779,34.6264,34.5658,34.6102,30400.0
2009-11-09 09:30:00,85.96,85.96,85.79,85.87,21100.0,34.7517,34.7517,34.683,34.7154,21100.0
2009-11-09 09:35:00,85.85,85.85,85.79,85.79,17800.0,34.7073,34.7073,34.683,34.683,17800.0
2009-11-09 09:40:00,85.8,85.8,85.7,85.73,9600.0,34.6871,34.6871,34.6466,34.6588,9600.0
2009-11-09 09:45:00,85.73,85.73,85.73,85.73,4300.0,34.6588,34.6588,34.6588,34.6588,4300.0
2009-11-09 09:50:00,85.73,85.8,85.73,85.8,4900.0,34.6588,34.6871,34.6588,34.6871,4900.0
2009-11-09 09:55:00,85.79,85.8,85.78,85.8,1300.0,34.683,34.6871,34.679,34.6871,1300.0
2009-11-09 10:00:00,85.79,85.81,85.79,85.81,18400.0,34.683,34.6911,34.683,34.6911,18400.0
2009-11-09 10:05:00,85.81,85.82,85.8,85.81,10000.0,34.6911,34.6951,34.6871,34.6911,10000.0
2009-11-09 10:10:00,85.81,85.84,85.8,85.83,5800.0,34.6911,34.7032,34.6871,34.6992,5800.0
2009-11-09 10:15:00,85.83,85.85,85.82,85.83,10900.0,34.6992,34.7073,34.6951,34.6992,10900.0
2009-11-09 10:20:00,85.82,85.83,85.8,85.8,3900.0,34.6951,34.6992,34.6871,34.6871,3900.0
2009-11-09 10:25:00,85.83,85.83,85.81,85.83,2100.0,34.6992,34.6992,34.6911,34.6992,2100.0
2009-11-09 10:30:00,85.83,85.84,85.82,85.82,2000.0,34.6992,34.7032,34.6951,34.6951,2000.0
2009-11-09 10:35:00,85.84,85.84,85.83,85.84,4300.0,34.7032,34.7032,34.6992,34.7032,4300.0
2009-11-09 10:40:00,85.84,85.85,85.83,85.84,4300.0,34.7032,34.7073,34.6992,34.7032,4300.0
2009-11-09 10:45:00,85.83,85.9,85.83,85.88,7700.0,34.6992,34.7275,34.6992,34.7194,7700.0
2009-11-09 10:50:00,85.87,85.89,85.87,85.89,5400.0,34.7154,34.7234,34.7154,34.7234,5400.0
2009-11-09 10:55:00,85.88,85.89,85.87,85.88,2000.0,34.7194,34.7234,34.7154,34.7194,2000.0
2009-11-09 11:00:00,85.88,85.89,85.87,85.87,3000.0,34.7194,34.7234,34.7154,34.7154,3000.0
2009-11-09 11:05:00,85.85,85.87,85.81,85.85,6100.0,34.7073,34.7154,34.6911,34.7073,6100.0
2009-11-09 11:10:00,85.82,85.86,85.81,85.83,3000.0,34.6951,34.7113,34.6911,34.6992,3000.0
2009-11-09 11:15:00,85.85,85.86,85.83,85.83,8100.0,34.7073,34.7113,34.6992,34.6992,8100.0
2009-11-09 11:20:00,85.85,85.85,85.81,85.83,3800.0,34.7073,34.7073,34.6911,34.6992,3800.0
2009-11-09 11:25:00,85.81,85.82,85.77,85.77,11800.0,34.6911,34.6951,34.6749,34.6749,11800.0
2009-11-09 11:30:00,85.77,85.84,85.75,85.83,20500.0,34.6749,34.7032,34.6668,34.6992,20500.0
2009-11-09 11:35:00,85.83,85.88,85.82,85.86,5200.0,34.6992,34.7194,34.6951,34.7113,5200.0
2009-11-09 11:40:00,85.87,85.92,85.86,85.92,14600.0,34.7154,34.7356,34.7113,34.7356,14600.0
2009-11-09 11:45:00,85.89,85.92,85.87,85.87,13400.0,34.7234,34.7356,34.7154,34.7154,13400.0
2009-11-09 11:50:00,85.88,85.88,85.87,85.87,3500.0,34.7194,34.7194,34.7154,34.7154,3500.0
2009-11-09 11:55:00,85.87,85.87,85.85,85.87,4400.0,34.7154,34.7154,34.7073,34.7154,4400.0
2009-11-09 12:00:00,85.87,85.87,85.83,85.83,2200.0,34.7154,34.7154,34.6992,34.6992,2200.0
2009-11-09 12:05:00,85.84,85.84,85.81,85.84,5200.0,34.7032,34.7032,34.6911,34.7032,5200.0
2009-11-09 12:10:00,85.83,85.86,85.82,85.85,20700.0,34.6992,34.7113,34.6951,34.7073,20700.0
2009-11-09 12:15:00,85.85,85.86,85.84,85.86,8700.0,34.7073,34.7113,34.7032,34.7113,8700.0
2009-11-09 12:20:00,85.86,85.86,85.86,85.86,2300.0,34.7113,34.7113,34.7113,34.7113,2300.0
2009-11-09 12:25:00,85.86,85.88,85.85,85.86,3700.0,34.7113,34.7194,34.7073,34.7113,3700.0
2009-11-09 12:30:00,85.86,85.86,85.85,85.85,1500.0,34.7113,34.7113,34.7073,34.7073,1500.0
2009-11-09 12:35:00,85.86,85.87,85.86,85.86,1900.0,34.7113,34.7154,34.7113,34.7113,1900.0
2009-11-09 12:40:00,85.86,85.86,85.86,85.86,2800.0,34.7113,34.7113,34.7113,34.7113,2800.0
2009-11-09 12:45:00,85.86,85.86,85.85,85.86,13600.0,34.7113,34.7113,34.7073,34.7113,13600.0
2009-11-09 12:50:00,85.86,85.88,85.85,85.86,16800.0,34.7113,34.7194,34.7073,34.7113,16800.0
2009-11-09 12:55:00,85.87,85.88,85.86,85.86,2800.0,34.7154,34.7194,34.7113,34.7113,2800.0
2009-11-09 13:00:00,85.87,85.89,85.87,85.89,5900.0,34.7154,34.7234,34.7154,34.7234,5900.0
2009-11-09 13:05:00,85.88,85.97,85.88,85.97,2300.0,34.7194,34.7558,34.7194,34.7558,2300.0
2009-11-09 13:10:00,85.96,85.98,85.87,85.88,6500.0,34.7517,34.7598,34.7154,34.7194,6500.0
2009-11-09 13:15:00,85.89,85.9,85.86,85.89,3200.0,34.7234,34.7275,34.7113,34.7234,3200.0
2009-11-09 13:20:00,85.89,85.89,85.87,85.89,1600.0,34.7234,34.7234,34.7154,34.7234,1600.0
2009-11-09 13:25:00,85.88,85.9,85.87,85.9,16000.0,34.7194,34.7275,34.7154,34.7275,16000.0
2009-11-09 13:30:00,85.9,85.9,85.89,85.9,1900.0,34.7275,34.7275,34.7234,34.7275,1900.0
2009-11-09 13:35:00,85.89,85.9,85.89,85.9,2900.0,34.7234,34.7275,34.7234,34.7275,2900.0
2009-11-09 13:40:00,85.9,85.9,85.89,85.9,2900.0,34.7275,34.7275,34.7234,34.7275,2900.0
2009-11-09 13:45:00,85.9,85.9,85.89,85.9,2300.0,34.7275,34.7275,34.7234,34.7275,2300.0
2009-11-09 13:50:00,85.89,85.91,85.89,85.91,3400.0,34.7234,34.7315,34.7234,34.7315,3400.0
2009-11-09 13:55:00,85.89,85.89,85.86,85.88,1700.0,34.7234,34.7234,34.7113,34.7194,1700.0
2009-11-09 14:00:00,85.88,85.89,85.87,85.89,5500.0,34.7194,34.7234,34.7154,34.7234,5500.0
2009-11-09 14:05:00,85.89,85.89,85.87,85.88,1800.0,34.7234,34.7234,34.7154,34.7194,1800.0
2009-11-09 14:10:00,85.88,85.89,85.87,85.89,3600.0,34.7194,34.7234,34.7154,34.7234,3600.0
2009-11-09 14:15:00,85.89,85.89,85.87,85.88,2200.0,34.7234,34.7234,34.7154,34.7194,2200.0
2009-11-09 14:20:00,85.88,85.89,85.86,85.88,13000.0,34.7194,34.7234,34.7113,34.7194,13000.0
2009-11-09 14:25:00,85.88,85.89,85.85,85.88,18500.0,34.7194,34.7234,34.7073,34.7194,18500.0
2009-11-09 14:30:00,85.88,85.89,85.87,85.88,5700.0,34.7194,34.7234,34.7154,34.7194,5700.0
2009-11-09 14:35:00,85.88,85.89,85.85,85.89,12000.0,34.7194,34.7234,34.7073,34.7234,12000.0
2009-11-09 14:40:00,85.89,85.91,85.89,85.91,5000.0,34.7234,34.7315,34.7234,34.7315,5000.0
2009-11-09 14:45:00,85.91,85.91,85.91,85.91,1100.0,34.7315,34.7315,34.7315,34.7315,1100.0
2009-11-09 14:50:00,85.9,85.95,85.9,85.91,9000.0,34.7275,34.7477,34.7275,34.7315,9000.0
2009-11-09 14:55:00,85.91,85.96,85.9,85.91,4800.0,34.7315,34.7517,34.7275,34.7315,4800.0
2009-11-09 15:00:00,85.9,85.94,85.9,85.92,3300.0,34.7275,34.7437,34.7275,34.7356,3300.0
2009-11-09 15:05:00,85.91,85.93,85.9,85.92,1500.0,34.7315,34.7396,34.7275,34.7356,1500.0
2009-11-09 15:10:00,85.92,85.93,85.9,85.92,4800.0,34.7356,34.7396,34.7275,34.7356,4800.0
2009-11-09 15:15:00,85.93,85.93,85.91,85.92,8000.0,34.7396,34.7396,34.7315,34.7356,8000.0
2009-11-09 15:20:00,85.93,85.93,85.91,85.92,6100.0,34.7396,34.7396,34.7315,34.7356,6100.0
2009-11-09 15:25:00,85.92,85.93,85.92,85.92,3100.0,34.7356,34.7396,34.7356,34.7356,3100.0
2009-11-09 15:30:00,85.92,85.93,85.9,85.9,5100.0,34.7356,34.7396,34.7275,34.7275,5100.0
2009-11-09 15:35:00,85.91,85.93,85.89,85.92,9600.0,34.7315,34.7396,34.7234,34.7356,9600.0
2009-11-09 15:40:00,85.92,85.93,85.89,85.91,5700.0,34.7356,34.7396,34.7234,34.7315,5700.0
2009-11-09 15:45:00,85.92,85.92,85.9,85.92,4600.0,34.7356,34.7356,34.7275,34.7356,4600.0
2009-11-09 15:50:00,85.92,85.96,85.91,85.96,22500.0,34.7356,34.7517,34.7315,34.7517,22500.0
2009-11-09 15:55:00,85.96,85.96,85.91,85.92,26300.0,34.7517,34.7517,34.7315,34.7356,26300.0
2009-11-10 09:30:00,85.87,85.88,85.8,85.86,32800.0,34.7154,34.7194,34.6871,34.7113,32800.0
2009-11-10 09:35:00,85.85,85.93,85.84,85.87,18100.0,34.7073,34.7396,34.7032,34.7154,18100.0
2009-11-10 09:40:00,85.87,85.87,85.84,85.85,10100.0,34.7154,34.7154,34.7032,34.7073,10100.0
2009-11-10 09:45:00,85.85,85.85,85.85,85.85,1700.0,34.7073,34.7073,34.7073,34.7073,1700.0
2009-11-10 09:50:00,85.85,85.85,85.82,85.85,8900.0,34.7073,34.7073,34.6951,34.7073,8900.0
2009-11-10 09:55:00,85.85,85.85,85.75,85.77,5000.0,34.7073,34.7073,34.6668,34.6749,5000.0
2009-11-10 10:00:00,85.75,85.77,85.7,85.7,7000.0,34.6668,34.6749,34.6466,34.6466,7000.0
2009-11-10 10:05:00,85.7,85.72,85.66,85.68,8100.0,34.6466,34.6547,34.6305,34.6385,8100.0
2009-11-10 10:10:00,85.68,85.71,85.68,85.7,11200.0,34.6385,34.6507,34.6385,34.6466,11200.0
2009-11-10 10:15:00,85.7,85.8,85.66,85.7,6500.0,34.6466,34.6871,34.6305,34.6466,6500.0
2009-11-10 10:20:00,85.7,85.75,85.69,85.71,4200.0,34.6466,34.6668,34.6426,34.6507,4200.0
2009-11-10 10:25:00,85.75,85.75,85.73,85.75,4400.0,34.6668,34.6668,34.6588,34.6668,4400.0
2009-11-10 10:30:00,85.75,85.81,85.74,85.75,5600.0,34.6668,34.6911,34.6628,34.6668,5600.0
2009-11-10 10:35:00,85.74,85.75,85.74,85.74,9100.0,34.6628,34.6668,34.6628,34.6628,9100.0
2009-11-10 10:40:00,85.75,85.81,85.75,85.78,3800.0,34.6668,34.6911,34.6668,34.679,3800.0
2009-11-10 10:45:00,85.77,85.79,85.75,85.77,7200.0,34.6749,34.683,34.6668,34.6749,7200.0
2009-11-10 10:50:00,85.77,85.77,85.75,85.76,3600.0,34.6749,34.6749,34.6668,34.6709,3600.0
2009-11-10 10:55:00,85.77,85.77,85.75,85.75,1900.0,34.6749,34.6749,34.6668,34.6668,1900.0
2009-11-10 11:00:00,85.75,85.76,85.74,85.74,6300.0,34.6668,34.6709,34.6628,34.6628,6300.0
2009-11-10 11:05:00,85.75,85.76,85.73,85.76,3100.0,34.6668,34.6709,34.6588,34.6709,3100.0
2009-11-10 11:10:00,85.73,85.76,85.73,85.76,2400.0,34.6588,34.6709,34.6588,34.6709,2400.0
2009-11-10 11:15:00,85.76,85.76,85.73,85.75,6400.0,34.6709,34.6709,34.6588,34.6668,6400.0
2009-11-10 11:20:00,85.74,85.75,85.73,85.75,3000.0,34.6628,34.6668,34.6588,34.6668,3000.0
2009-11-10 11:25:00,85.73,85.75,85.7,85.75,16400.0,34.6588,34.6668,34.6466,34.6668,16400.0
2009-11-10 11:30:00,85.75,85.75,85.7,85.74,8100.0,34.6668,34.6668,34.6466,34.6628,8100.0
2009-11-10 11:35:00,85.75,85.75,85.7,85.71,3500.0,34.6668,34.6668,34.6466,34.6507,3500.0
2009-11-10 11:40:00,85.71,85.76,85.7,85.71,10000.0,34.6507,34.6709,34.6466,34.6507,10000.0
2009-11-10 11:45:00,85.7,85.72,85.7,85.71,5100.0,34.6466,34.6547,34.6466,34.6507,5100.0
2009-11-10 11:50:00,85.71,85.77,85.71,85.77,2100.0,34.6507,34.6749,34.6507,34.6749,2100.0
2009-11-10 11:55:00,85.77,85.77,85.75,85.76,1500.0,34.6749,34.6749,34.6668,34.6709,1500.0
2009-11-10 12:00:00,85.71,85.77,85.71,85.77,3000.0,34.6507,34.6749,34.6507,34.6749,3000.0
2009-11-10 12:05:00,85.77,85.79,85.76,85.77,2900.0,34.6749,34.683,34.6709,34.6749,2900.0
2009-11-10 12:10:00,85.77,85.79,85.76,85.77,2200.0,34.6749,34.683,34.6709,34.6749,2200.0
2009-11-10 12:15:00,85.76,85.77,85.76,85.77,2300.0,34.6709,34.6749,34.6709,34.6749,2300.0
2009-11-10 12:20:00,85.77,85.79,85.75,85.77,2300.0,34.6749,34.683,34.6668,34.6749,2300.0
2009-11-10 12:25:00,85.77,85.77,85.76,85.77,1300.0,34.6749,34.6749,34.6709,34.6749,1300.0
2009-11-10 12:30:00,85.76,85.77,85.76,85.77,6000.0,34.6709,34.6749,34.6709,34.6749,6000.0
2009-11-10 12:35:00,85.77,85.82,85.77,85.81,11800.0,34.6749,34.6951,34.6749,34.6911,11800.0
2009-11-10 12:40:00,85.81,85.83,85.78,85.83,7300.0,34.6911,34.6992,34.679,34.6992,7300.0
2009-11-10 12:45:00,85.78,85.83,85.78,85.83,3300.0,34.679,34.6992,34.679,34.6992,3300.0
2009-11-10 12:50:00,85.83,85.83,85.78,85.83,6600.0,34.6992,34.6992,34.679,34.6992,6600.0
2009-11-10 12:55:00,85.83,85.83,85.82,85.82,2600.0,34.6992,34.6992,34.6951,34.6951,2600.0
2009-11-10 13:00:00,85.83,85.85,85.82,85.85,3400.0,34.6992,34.7073,34.6951,34.7073,3400.0
2009-11-10 13:05:00,85.85,85.85,85.8,85.8,2700.0,34.7073,34.7073,34.6871,34.6871,2700.0
2009-11-10 13:10:00,85.85,85.85,85.8,85.84,5400.0,34.7073,34.7073,34.6871,34.7032,5400.0
2009-11-10 13:15:00,85.84,85.84,85.82,85.82,3400.0,34.7032,34.7032,34.6951,34.6951,3400.0
2009-11-10 13:20:00,85.84,85.84,85.84,85.84,1800.0,34.7032,34.7032,34.7032,34.7032,1800.0
2009-11-10 13:25:00,85.83,85.84,85.83,85.84,5500.0,34.6992,34.7032,34.6992,34.7032,5500.0
2009-11-10 13:30:00,85.86,85.86,85.84,85.86,2300.0,34.7113,34.7113,34.7032,34.7113,2300.0
2009-11-10 13:35:00,85.87,85.87,85.84,85.84,8800.0,34.7154,34.7154,34.7032,34.7032,8800.0
2009-11-10 13:40:00,85.84,85.87,85.84,85.86,4500.0,34.7032,34.7154,34.7032,34.7113,4500.0
2009-11-10 13:45:00,85.86,85.87,85.86,85.87,9300.0,34.7113,34.7154,34.7113,34.7154,9300.0
2009-11-10 13:50:00,85.87,85.87,85.86,85.87,3000.0,34.7154,34.7154,34.7113,34.7154,3000.0
2009-11-10 13:55:00,85.86,85.87,85.84,85.87,9700.0,34.7113,34.7154,34.7032,34.7154,9700.0
2009-11-10 14:00:00,85.87,85.87,85.84,85.87,3400.0,34.7154,34.7154,34.7032,34.7154,3400.0
2009-11-10 14:05:00,85.87,85.87,85.86,85.87,4900.0,34.7154,34.7154,34.7113,34.7154,4900.0
2009-11-10 14:10:00,85.87,85.87,85.86,85.87,7600.0,34.7154,34.7154,34.7113,34.7154,7600.0
2009-11-10 14:15:00,85.87,85.89,85.86,85.87,4000.0,34.7154,34.7234,34.7113,34.7154,4000.0
2009-11-10 14:20:00,85.86,85.89,85.86,85.86,13000.0,34.7113,34.7234,34.7113,34.7113,13000.0
2009-11-10 14:25:00,85.89,85.9,85.86,85.9,6000.0,34.7234,34.7275,34.7113,34.7275,6000.0
2009-11-10 14:30:00,85.89,85.91,85.87,85.9,12300.0,34.7234,34.7315,34.7154,34.7275,12300.0
2009-11-10 14:35:00,85.92,85.92,85.89,85.92,8600.0,34.7356,34.7356,34.7234,34.7356,8600.0
2009-11-10 14:40:00,85.92,85.96,85.9,85.93,15200.0,34.7356,34.7517,34.7275,34.7396,15200.0
2009-11-10 14:45:00,85.92,85.94,85.92,85.93,4500.0,34.7356,34.7437,34.7356,34.7396,4500.0
2009-11-10 14:50:00,85.93,85.97,85.92,85.95,9600.0,34.7396,34.7558,34.7356,34.7477,9600.0
2009-11-10 14:55:00,85.95,85.98,85.92,85.94,13900.0,34.7477,34.7598,34.7356,34.7437,13900.0
2009-11-10 15:00:00,85.93,85.94,85.91,85.93,12700.0,34.7396,34.7437,34.7315,34.7396,12700.0
2009-11-10 15:05:00,85.93,85.94,85.91,85.93,12700.0,34.7396,34.7437,34.7315,34.7396,12700.0
2009-11-10 15:10:00,85.93,85.97,85.92,85.94,87100.0,34.7396,34.7558,34.7356,34.7437,87100.0
2009-11-10 15:15:00,85.93,85.95,85.9,85.92,9300.0,34.7396,34.7477,34.7275,34.7356,9300.0
2009-11-10 15:20:00,85.91,85.92,85.88,85.89,5500.0,34.7315,34.7356,34.7194,34.7234,5500.0
2009-11-10 15:25:00,85.89,85.91,85.88,85.88,11800.0,34.7234,34.7315,34.7194,34.7194,11800.0
2009-11-10 15:30:00,85.89,85.92,85.88,85.89,13000.0,34.7234,34.7356,34.7194,34.7234,13000.0
2009-11-10 15:35:00,85.91,85.93,85.88,85.89,9000.0,34.7315,34.7396,34.7194,34.7234,9000.0
2009-11-10 15:40:00,85.89,85.92,85.84,85.89,12300.0,34.7234,34.7356,34.7032,34.7234,12300.0
2009-11-10 15:45:00,85.87,85.92,85.86,85.92,4000.0,34.7154,34.7356,34.7113,34.7356,4000.0
2009-11-10 15:50:00,85.92,85.93,85.91,85.92,12000.0,34.7356,34.7396,34.7315,34.7356,12000.0
2009-11-10 15:55:00,85.92,85.93,85.9,85.92,17600.0,34.7356,34.7396,34.7275,34.7356,17600.0
2009-11-11 09:30:00,85.98,86.19,85.93,86.19,11800.0,34.7598,34.8447,34.7396,34.8447,11800.0
2009-11-11 09:35:00,86.19,86.2,86.1,86.1,21000.0,34.8447,34.8488,34.8083,34.8083,21000.0
2009-11-11 09:40:00,86.12,86.15,86.11,86.11,7100.0,34.8164,34.8286,34.8124,34.8124,7100.0
2009-11-11 09:45:00,86.11,86.12,86.0,86.0,18200.0,34.8124,34.8164,34.7679,34.7679,18200.0
2009-11-11 09:50:00,86.02,86.08,86.01,86.04,12000.0,34.776,34.8003,34.772,34.7841,12000.0
2009-11-11 09:55:00,86.04,86.06,86.04,86.04,12100.0,34.7841,34.7922,34.7841,34.7841,12100.0
2009-11-11 10:00:00,86.04,86.04,86.01,86.01,5100.0,34.7841,34.7841,34.772,34.772,5100.0
2009-11-11 10:05:00,86.02,86.06,86.01,86.06,6100.0,34.776,34.7922,34.772,34.7922,6100.0
2009-11-11 10:10:00,86.04,86.07,86.04,86.07,7600.0,34.7841,34.7962,34.7841,34.7962,7600.0
2009-11-11 10:15:00,86.07,86.18,86.06,86.15,17200.0,34.7962,34.8407,34.7922,34.8286,17200.0
2009-11-11 10:20:00,86.12,86.12,86.12,86.12,6500.0,34.8164,34.8164,34.8164,34.8164,6500.0
2009-11-11 10:25:00,86.12,86.14,86.09,86.12,10300.0,34.8164,34.8245,34.8043,34.8164,10300.0
2009-11-11 10:30:00,86.12,86.15,86.11,86.15,9800.0,34.8164,34.8286,34.8124,34.8286,9800.0
2009-11-11 10:35:00,86.14,86.17,86.14,86.17,16400.0,34.8245,34.8366,34.8245,34.8366,16400.0
2009-11-11 10:40:00,86.17,86.17,86.12,86.12,15500.0,34.8366,34.8366,34.8164,34.8164,15500.0
2009-11-11 10:45:00,86.12,86.12,86.1,86.1,7900.0,34.8164,34.8164,34.8083,34.8083,7900.0
2009-11-11 10:50:00,86.1,86.1,86.07,86.07,9000.0,34.8083,34.8083,34.7962,34.7962,9000.0
2009-11-11 10:55:00,86.04,86.09,86.01,86.03,8400.0,34.7841,34.8043,34.772,34.78,8400.0
2009-11-11 11:00:00,86.05,86.08,86.05,86.06,2500.0,34.7881,34.8003,34.7881,34.7922,2500.0
2009-11-11 11:05:00,86.06,86.09,86.05,86.09,18600.0,34.7922,34.8043,34.7881,34.8043,18600.0
2009-11-11 11:10:00,86.07,86.09,86.01,86.04,6800.0,34.7962,34.8043,34.772,34.7841,6800.0
2009-11-11 11:15:00,86.03,86.08,86.03,86.07,3200.0,34.78,34.8003,34.78,34.7962,3200.0
2009-11-11 11:20:00,86.05,86.07,85.99,86.01,12800.0,34.7881,34.7962,34.7639,34.772,12800.0
2009-11-11 11:25:00,86.01,86.07,85.99,86.03,2400.0,34.772,34.7962,34.7639,34.78,2400.0
2009-11-11 11:30:00,86.05,86.05,86.0,86.0,2000.0,34.7881,34.7881,34.7679,34.7679,2000.0
2009-11-11 11:35:00,86.0,86.01,85.97,85.97,3000.0,34.7679,34.772,34.7558,34.7558,3000.0
2009-11-11 11:40:00,85.98,86.0,85.98,86.0,4000.0,34.7598,34.7679,34.7598,34.7679,4000.0
2009-11-11 11:45:00,85.98,86.0,85.98,85.99,1100.0,34.7598,34.7679,34.7598,34.7639,1100.0
2009-11-11 11:50:00,86.0,86.0,85.98,85.99,1400.0,34.7679,34.7679,34.7598,34.7639,1400.0
2009-11-11 11:55:00,85.99,86.0,85.99,86.0,300.0,34.7639,34.7679,34.7639,34.7679,300.0
2009-11-11 12:00:00,85.99,86.0,85.98,85.99,2900.0,34.7639,34.7679,34.7598,34.7639,2900.0
2009-11-11 12:05:00,85.99,86.0,85.98,85.99,3500.0,34.7639,34.7679,34.7598,34.7639,3500.0
2009-11-11 12:10:00,86.0,86.0,85.98,86.0,5200.0,34.7679,34.7679,34.7598,34.7679,5200.0
2009-11-11 12:15:00,85.98,85.99,85.98,85.99,500.0,34.7598,34.7639,34.7598,34.7639,500.0
2009-11-11 12:20:00,85.99,85.99,85.97,85.98,2800.0,34.7639,34.7639,34.7558,34.7598,2800.0
2009-11-11 12:25:00,85.97,85.98,85.96,85.98,3300.0,34.7558,34.7598,34.7517,34.7598,3300.0
2009-11-11 12:30:00,85.98,85.98,85.95,85.98,3900.0,34.7598,34.7598,34.7477,34.7598,3900.0
2009-11-11 12:35:00,85.98,85.98,85.96,85.98,4700.0,34.7598,34.7598,34.7517,34.7598,4700.0
2009-11-11 12:40:00,85.97,85.98,85.96,85.98,2100.0,34.7558,34.7598,34.7517,34.7598,2100.0
2009-11-11 12:45:00,85.96,85.98,85.96,85.98,700.0,34.7517,34.7598,34.7517,34.7598,700.0
2009-11-11 12:50:00,85.97,85.98,85.95,85.97,6400.0,34.7558,34.7598,34.7477,34.7558,6400.0
2009-11-11 12:55:00,85.97,85.98,85.96,85.96,1800.0,34.7558,34.7598,34.7517,34.7517,1800.0
2009-11-11 13:00:00,85.96,85.96,85.96,85.96,1100.0,34.7517,34.7517,34.7517,34.7517,1100.0
2009-11-11 13:05:00,85.96,85.96,85.95,85.96,5400.0,34.7517,34.7517,34.7477,34.7517,5400.0
2009-11-11 13:10:00,85.96,85.96,85.94,85.95,3400.0,34.7517,34.7517,34.7437,34.7477,3400.0
2009-11-11 13:15:00,85.96,85.96,85.94,85.95,5700.0,34.7517,34.7517,34.7437,34.7477,5700.0
2009-11-11 13:20:00,85.96,85.96,85.94,85.94,2300.0,34.7517,34.7517,34.7437,34.7437,2300.0
2009-11-11 13:25:00,85.95,85.95,85.91,85.94,9600.0,34.7477,34.7477,34.7315,34.7437,9600.0
2009-11-11 13:30:00,85.94,85.95,85.94,85.94,800.0,34.7437,34.7477,34.7437,34.7437,800.0
2009-11-11 13:35:00,85.93,85.93,85.91,85.92,1400.0,34.7396,34.7396,34.7315,34.7356,1400.0
2009-11-11 13:40:00,85.92,85.94,85.88,85.9,5600.0,34.7356,34.7437,34.7194,34.7275,5600.0
2009-11-11 13:45:00,85.9,85.95,85.9,85.94,1900.0,34.7275,34.7477,34.7275,34.7437,1900.0
2009-11-11 13:50:00,85.93,85.96,85.93,85.96,2500.0,34.7396,34.7517,34.7396,34.7517,2500.0
2009-11-11 13:55:00,85.94,85.94,85.9,85.91,5100.0,34.7437,34.7437,34.7275,34.7315,5100.0
2009-11-11 14:00:00,85.91,85.98,85.91,85.98,700.0,34.7315,34.7598,34.7315,34.7598,700.0
2009-11-11 14:05:00,85.98,85.99,85.97,85.99,3100.0,34.7598,34.7639,34.7558,34.7639,3100.0
2009-11-11 14:10:00,85.98,85.99,85.98,85.98,2300.0,34.7598,34.7639,34.7598,34.7598,2300.0
2009-11-11 14:15:00,85.99,85.99,85.96,85.98,2000.0,34.7639,34.7639,34.7517,34.7598,2000.0
2009-11-11 14:20:00,85.96,86.03,85.96,86.0,27000.0,34.7517,34.78,34.7517,34.7679,27000.0
2009-11-11 14:25:00,85.97,86.0,85.97,85.99,1200.0,34.7558,34.7679,34.7558,34.7639,1200.0
2009-11-11 14:30:00,85.99,86.0,85.99,86.0,1100.0,34.7639,34.7679,34.7639,34.7679,1100.0
2009-11-11 14:35:00,86.0,86.0,85.98,86.0,9100.0,34.7679,34.7679,34.7598,34.7679,9100.0
2009-11-11 14:40:00,86.0,86.0,86.0,86.0,900.0,34.7679,34.7679,34.7679,34.7679,900.0
2009-11-11 14:45:00,86.0,86.0,85.99,85.99,2700.0,34.7679,34.7679,34.7639,34.7639,2700.0
2009-11-11 14:50:00,86.0,86.01,85.99,86.0,14900.0,34.7679,34.772,34.7639,34.7679,14900.0
2009-11-11 14:55:00,86.0,86.02,85.95,85.95,2200.0,34.7679,34.776,34.7477,34.7477,2200.0
2009-11-11 15:00:00,85.98,85.99,85.97,85.98,3400.0,34.7598,34.7639,34.7558,34.7598,3400.0
2009-11-11 15:05:00,85.99,85.99,85.98,85.99,1500.0,34.7639,34.7639,34.7598,34.7639,1500.0
2009-11-11 15:10:00,85.99,86.0,85.95,85.95,6200.0,34.7639,34.7679,34.7477,34.7477,6200.0
2009-11-11 15:15:00,85.99,86.07,85.94,85.96,8800.0,34.7639,34.7962,34.7437,34.7517,8800.0
2009-11-11 15:20:00,85.94,85.99,85.94,85.98,4600.0,34.7437,34.7639,34.7437,34.7598,4600.0
2009-11-11 15:25:00,85.99,85.99,85.94,85.95,5300.0,34.7639,34.7639,34.7437,34.7477,5300.0
2009-11-11 15:30:00,85.95,85.95,85.94,85.95,1800.0,34.7477,34.7477,34.7437,34.7477,1800.0
2009-11-11 15:35:00,85.94,85.96,85.94,85.94,3400.0,34.7437,34.7517,34.7437,34.7437,3400.0
2009-11-11 15:40:00,85.95,85.96,85.94,85.96,4800.0,34.7477,34.7517,34.7437,34.7517,4800.0
2009-11-11 15:45:00,85.96,85.97,85.95,85.97,2200.0,34.7517,34.7558,34.7477,34.7558,2200.0
2009-11-11 15:50:00,85.97,85.99,85.96,85.97,4400.0,34.7558,34.7639,34.7517,34.7558,4400.0
2009-11-11 15:55:00,85.97,85.98,85.96,85.97,11800.0,34.7558,34.7598,34.7517,34.7558,11800.0
2009-11-12 09:30:00,86.09,86.09,85.75,85.87,7500.0,34.8043,34.8043,34.6668,34.7154,7500.0
2009-11-12 09:35:00,85.83,85.9,85.83,85.86,2500.0,34.6992,34.7275,34.6992,34.7113,2500.0
2009-11-12 09:40:00,85.84,85.86,85.82,85.84,2100.0,34.7032,34.7113,34.6951,34.7032,2100.0
2009-11-12 09:45:00,85.84,85.9,85.81,85.85,61300.0,34.7032,34.7275,34.6911,34.7073,61300.0
2009-11-12 09:50:00,85.85,85.85,85.84,85.85,3300.0,34.7073,34.7073,34.7032,34.7073,3300.0
2009-11-12 09:55:00,85.85,85.91,85.85,85.9,10200.0,34.7073,34.7315,34.7073,34.7275,10200.0
2009-11-12 10:00:00,85.9,85.91,85.9,85.91,8300.0,34.7275,34.7315,34.7275,34.7315,8300.0
2009-11-12 10:05:00,85.9,85.96,85.9,85.92,12800.0,34.7275,34.7517,34.7275,34.7356,12800.0
2009-11-12 10:10:00,85.93,85.93,85.91,85.92,11600.0,34.7396,34.7396,34.7315,34.7356,11600.0
2009-11-12 10:15:00,85.92,85.94,85.91,85.94,3000.0,34.7356,34.7437,34.7315,34.7437,3000.0
2009-11-12 10:20:00,85.94,85.94,85.88,85.91,25500.0,34.7437,34.7437,34.7194,34.7315,25500.0
2009-11-12 10:25:00,85.91,85.91,85.89,85.9,4500.0,34.7315,34.7315,34.7234,34.7275,4500.0
2009-11-12 10:30:00,85.9,85.91,85.9,85.91,2100.0,34.7275,34.7315,34.7275,34.7315,2100.0
2009-11-12 10:35:00,85.91,85.92,85.88,85.89,14600.0,34.7315,34.7356,34.7194,34.7234,14600.0
2009-11-12 10:40:00,85.89,85.89,85.88,85.89,1700.0,34.7234,34.7234,34.7194,34.7234,1700.0
2009-11-12 10:45:00,85.89,85.93,85.89,85.9,5000.0,34.7234,34.7396,34.7234,34.7275,5000.0
2009-11-12 10:50:00,85.9,85.93,85.89,85.9,12200.0,34.7275,34.7396,34.7234,34.7275,12200.0
2009-11-12 10:55:00,85.9,85.9,85.89,85.9,1500.0,34.7275,34.7275,34.7234,34.7275,1500.0
2009-11-12 11:00:00,85.9,85.94,85.9,85.93,17900.0,34.7275,34.7437,34.7275,34.7396,17900.0
2009-11-12 11:05:00,85.93,85.97,85.93,85.96,6400.0,34.7396,34.7558,34.7396,34.7517,6400.0
2009-11-12 11:10:00,85.97,85.97,85.95,85.95,2600.0,34.7558,34.7558,34.7477,34.7477,2600.0
2009-11-12 11:15:00,85.95,85.99,85.94,85.99,17300.0,34.7477,34.7639,34.7437,34.7639,17300.0
2009-11-12 11:20:00,86.02,86.08,86.01,86.08,4900.0,34.776,34.8003,34.772,34.8003,4900.0
2009-11-12 11:25:00,86.07,86.11,86.07,86.08,11900.0,34.7962,34.8124,34.7962,34.8003,11900.0
2009-11-12 11:30:00,86.07,86.08,86.07,86.08,2200.0,34.7962,34.8003,34.7962,34.8003,2200.0
2009-11-12 11:35:00,86.08,86.08,86.07,86.08,2600.0,34.8003,34.8003,34.7962,34.8003,2600.0
2009-11-12 11:40:00,86.08,86.09,86.03,86.04,3000.0,34.8003,34.8043,34.78,34.7841,3000.0
2009-11-12 11:45:00,86.06,86.06,85.97,85.99,10900.0,34.7922,34.7922,34.7558,34.7639,10900.0
2009-11-12 11:50:00,85.97,85.98,85.96,85.96,4500.0,34.7558,34.7598,34.7517,34.7517,4500.0
2009-11-12 11:55:00,85.96,85.96,85.95,85.95,3400.0,34.7517,34.7517,34.7477,34.7477,3400.0
2009-11-12 12:00:00,85.95,85.96,85.95,85.95,2000.0,34.7477,34.7517,34.7477,34.7477,2000.0
2009-11-12 12:05:00,85.96,85.96,85.95,85.96,2000.0,34.7517,34.7517,34.7477,34.7517,2000.0
2009-11-12 12:10:00,85.96,86.0,85.95,86.0,5800.0,34.7517,34.7679,34.7477,34.7679,5800.0
2009-11-12 12:15:00,85.99,86.04,85.99,86.03,9100.0,34.7639,34.7841,34.7639,34.78,9100.0
2009-11-12 12:20:00,86.04,86.04,86.03,86.03,8300.0,34.7841,34.7841,34.78,34.78,8300.0
2009-11-12 12:25:00,86.04,86.06,86.03,86.06,3800.0,34.7841,34.7922,34.78,34.7922,3800.0
2009-11-12 12:30:00,86.04,86.08,86.04,86.07,4600.0,34.7841,34.8003,34.7841,34.7962,4600.0
2009-11-12 12:35:00,86.07,86.07,86.06,86.07,2600.0,34.7962,34.7962,34.7922,34.7962,2600.0
2009-11-12 12:40:00,86.06,86.07,86.06,86.07,2500.0,34.7922,34.7962,34.7922,34.7962,2500.0
2009-11-12 12:45:00,86.07,86.09,86.07,86.08,4000.0,34.7962,34.8043,34.7962,34.8003,4000.0
2009-11-12 12:50:00,86.06,86.08,86.04,86.06,6600.0,34.7922,34.8003,34.7841,34.7922,6600.0
2009-11-12 12:55:00,86.05,86.07,86.05,86.05,11500.0,34.7881,34.7962,34.7881,34.7881,11500.0
2009-11-12 13:00:00,86.03,86.05,86.0,86.04,11700.0,34.78,34.7881,34.7679,34.7841,11700.0
2009-11-12 13:05:00,86.02,86.02,86.01,86.01,2400.0,34.776,34.776,34.772,34.772,2400.0
2009-11-12 13:10:00,86.02,86.02,86.01,86.02,3900.0,34.776,34.776,34.772,34.776,3900.0
2009-11-12 13:15:00,86.02,86.02,86.01,86.02,2300.0,34.776,34.776,34.772,34.776,2300.0
2009-11-12 13:20:00,86.02,86.04,85.99,86.0,11100.0,34.776,34.7841,34.7639,34.7679,11100.0
2009-11-12 13:25:00,86.0,86.0,85.97,85.99,4800.0,34.7679,34.7679,34.7558,34.7639,4800.0
2009-11-12 13:30:00,85.98,86.0,85.98,86.0,10800.0,34.7598,34.7679,34.7598,34.7679,10800.0
2009-11-12 13:35:00,86.0,86.03,85.99,86.0,5700.0,34.7679,34.78,34.7639,34.7679,5700.0
2009-11-12 13:40:00,86.0,86.0,85.94,85.98,6300.0,34.7679,34.7679,34.7437,34.7598,6300.0
2009-11-12 13:45:00,85.98,85.98,85.98,85.98,5300.0,34.7598,34.7598,34.7598,34.7598,5300.0
2009-11-12 13:50:00,85.98,86.0,85.98,85.98,4100.0,34.7598,34.7679,34.7598,34.7598,4100.0
2009-11-12 13:55:00,85.98,86.0,85.98,85.98,6300.0,34.7598,34.7679,34.7598,34.7598,6300.0
2009-11-12 14:00:00,86.0,86.07,85.99,86.06,5800.0,34.7679,34.7962,34.7639,34.7922,5800.0
2009-11-12 14:05:00,86.07,86.07,86.05,86.06,3400.0,34.7962,34.7962,34.7881,34.7922,3400.0
2009-11-12 14:10:00,86.07,86.07,86.05,86.06,3900.0,34.7962,34.7962,34.7881,34.7922,3900.0
2009-11-12 14:15:00,86.06,86.06,86.04,86.04,2200.0,34.7922,34.7922,34.7841,34.7841,2200.0
2009-11-12 14:20:00,86.04,86.05,86.04,86.04,3100.0,34.7841,34.7881,34.7841,34.7841,3100.0
2009-11-12 14:25:00,86.04,86.05,86.01,86.03,9800.0,34.7841,34.7881,34.772,34.78,9800.0
2009-11-12 14:30:00,86.03,86.04,86.03,86.03,1900.0,34.78,34.7841,34.78,34.78,1900.0
2009-11-12 14:35:00,86.03,86.03,86.01,86.01,6300.0,34.78,34.78,34.772,34.772,6300.0
2009-11-12 14:40:00,86.02,86.06,86.0,86.04,10900.0,34.776,34.7922,34.7679,34.7841,10900.0
2009-11-12 14:45:00,86.04,86.04,86.0,86.02,5700.0,34.7841,34.7841,34.7679,34.776,5700.0
2009-11-12 14:50:00,86.02,86.02,85.97,85.99,7700.0,34.776,34.776,34.7558,34.7639,7700.0
2009-11-12 14:55:00,85.99,86.01,85.97,85.99,4200.0,34.7639,34.772,34.7558,34.7639,4200.0
2009-11-12 15:00:00,86.0,86.04,85.99,86.04,2100.0,34.7679,34.7841,34.7639,34.7841,2100.0
2009-11-12 15:05:00,86.04,86.06,86.04,86.05,5100.0,34.7841,34.7922,34.7841,34.7881,5100.0
2009-11-12 15:10:00,86.05,86.06,86.02,86.02,5100.0,34.7881,34.7922,34.776,34.776,5100.0
2009-11-12 15:15:00,86.02,86.06,86.02,86.05,4300.0,34.776,34.7922,34.776,34.7881,4300.0
2009-11-12 15:20:00,86.06,86.07,86.04,86.05,6500.0,34.7922,34.7962,34.7841,34.7881,6500.0
2009-11-12 15:25:00,86.07,86.07,86.04,86.06,5900.0,34.7962,34.7962,34.7841,34.7922,5900.0
2009-11-12 15:30:00,86.06,86.06,86.04,86.06,8800.0,34.7922,34.7922,34.7841,34.7922,8800.0
2009-11-12 15:35:00,86.04,86.06,86.03,86.05,13600.0,34.7841,34.7922,34.78,34.7881,13600.0
2009-11-12 15:40:00,86.06,86.1,86.03,86.05,11400.0,34.7922,34.8083,34.78,34.7881,11400.0
2009-11-12 15:45:00,86.04,86.05,86.02,86.04,18100.0,34.7841,34.7881,34.776,34.7841,18100.0
2009-11-12 15:50:00,86.05,86.08,86.03,86.08,8100.0,34.7881,34.8003,34.78,34.8003,8100.0
2009-11-12 15:55:00,86.08,86.11,86.06,86.07,26600.0,34.8003,34.8124,34.7922,34.7962,26600.0
2009-11-13 09:30:00,85.89,86.25,85.89,86.1,10300.0,34.7234,34.869,34.7234,34.8083,10300.0
2009-11-13 09:35:00,86.09,86.09,86.04,86.05,4100.0,34.8043,34.8043,34.7841,34.7881,4100.0
2009-11-13 09:40:00,86.03,86.05,85.95,85.96,7000.0,34.78,34.7881,34.7477,34.7517,7000.0
2009-11-13 09:45:00,85.98,85.99,85.97,85.98,1600.0,34.7598,34.7639,34.7558,34.7598,1600.0
2009-11-13 09:50:00,85.98,85.98,85.95,85.97,3900.0,34.7598,34.7598,34.7477,34.7558,3900.0
2009-11-13 09:55:00,85.97,85.97,85.92,85.95,11000.0,34.7558,34.7558,34.7356,34.7477,11000.0
2009-11-13 10:00:00,85.92,85.97,85.92,85.97,7800.0,34.7356,34.7558,34.7356,34.7558,7800.0
2009-11-13 10:05:00,85.96,85.97,85.94,85.95,2900.0,34.7517,34.7558,34.7437,34.7477,2900.0
2009-11-13 10:10:00,85.94,85.96,85.94,85.96,2100.0,34.7437,34.7517,34.7437,34.7517,2100.0
2009-11-13 10:15:00,85.96,85.96,85.94,85.95,3300.0,34.7517,34.7517,34.7437,34.7477,3300.0
2009-11-13 10:20:00,85.95,85.99,85.95,85.99,1900.0,34.7477,34.7639,34.7477,34.7639,1900.0
2009-11-13 10:25:00,86.0,86.0,86.0,86.0,600.0,34.7679,34.7679,34.7679,34.7679,600.0
2009-11-13 10:30:00,86.0,86.0,85.96,85.97,4100.0,34.7679,34.7679,34.7517,34.7558,4100.0
2009-11-13 10:35:00,85.97,86.0,85.97,85.99,4900.0,34.7558,34.7679,34.7558,34.7639,4900.0
2009-11-13 10:40:00,86.0,86.0,85.99,86.0,4100.0,34.7679,34.7679,34.7639,34.7679,4100.0
2009-11-13 10:45:00,86.0,86.0,85.98,85.99,3500.0,34.7679,34.7679,34.7598,34.7639,3500.0
2009-11-13 10:50:00,85.99,85.99,85.94,85.96,6200.0,34.7639,34.7639,34.7437,34.7517,6200.0
2009-11-13 10:55:00,85.95,85.96,85.93,85.96,2200.0,34.7477,34.7517,34.7396,34.7517,2200.0
2009-11-13 11:00:00,85.95,85.96,85.92,85.94,2600.0,34.7477,34.7517,34.7356,34.7437,2600.0
2009-11-13 11:05:00,85.95,85.95,85.95,85.95,200.0,34.7477,34.7477,34.7477,34.7477,200.0
2009-11-13 11:10:00,85.96,85.96,85.95,85.96,3000.0,34.7517,34.7517,34.7477,34.7517,3000.0
2009-11-13 11:15:00,85.96,85.96,85.95,85.96,1800.0,34.7517,34.7517,34.7477,34.7517,1800.0
2009-11-13 11:20:00,85.95,85.96,85.95,85.96,4500.0,34.7477,34.7517,34.7477,34.7517,4500.0
2009-11-13 11:25:00,85.96,85.96,85.96,85.96,1600.0,34.7517,34.7517,34.7517,34.7517,1600.0
2009-11-13 11:30:00,85.95,85.95,85.9,85.9,6100.0,34.7477,34.7477,34.7275,34.7275,6100.0
2009-11-13 11:35:00,85.89,85.91,85.84,85.89,6200.0,34.7234,34.7315,34.7032,34.7234,6200.0
2009-11-13 11:40:00,85.9,85.95,85.89,85.94,2400.0,34.7275,34.7477,34.7234,34.7437,2400.0
2009-11-13 11:45:00,85.93,85.95,85.93,85.94,4500.0,34.7396,34.7477,34.7396,34.7437,4500.0
2009-11-13 11:50:00,85.94,85.94,85.92,85.92,2200.0,34.7437,34.7437,34.7356,34.7356,2200.0
2009-11-13 11:55:00,85.93,85.93,85.92,85.93,1800.0,34.7396,34.7396,34.7356,34.7396,1800.0
2009-11-13 12:00:00,85.93,85.94,85.93,85.94,3400.0,34.7396,34.7437,34.7396,34.7437,3400.0
2009-11-13 12:05:00,85.94,85.97,85.93,85.94,2800.0,34.7437,34.7558,34.7396,34.7437,2800.0
2009-11-13 12:10:00,85.94,85.96,85.94,85.95,2000.0,34.7437,34.7517,34.7437,34.7477,2000.0
2009-11-13 12:15:00,85.97,86.0,85.97,85.99,3500.0,34.7558,34.7679,34.7558,34.7639,3500.0
2009-11-13 12:20:00,85.99,86.05,85.99,86.02,4300.0,34.7639,34.7881,34.7639,34.776,4300.0
2009-11-13 12:25:00,86.05,86.06,86.03,86.06,4900.0,34.7881,34.7922,34.78,34.7922,4900.0
2009-11-13 12:30:00,86.08,86.08,86.07,86.08,5900.0,34.8003,34.8003,34.7962,34.8003,5900.0
2009-11-13 12:35:00,86.09,86.1,86.08,86.08,2900.0,34.8043,34.8083,34.8003,34.8003,2900.0
2009-11-13 12:40:00,86.08,86.09,86.02,86.09,2200.0,34.8003,34.8043,34.776,34.8043,2200.0
2009-11-13 12:45:00,86.08,86.08,86.06,86.08,1100.0,34.8003,34.8003,34.7922,34.8003,1100.0
2009-11-13 12:50:00,86.07,86.09,86.07,86.09,600.0,34.7962,34.8043,34.7962,34.8043,600.0
2009-11-13 12:55:00,86.08,86.08,86.06,86.07,3500.0,34.8003,34.8003,34.7922,34.7962,3500.0
2009-11-13 13:00:00,86.09,86.1,86.08,86.1,3200.0,34.8043,34.8083,34.8003,34.8083,3200.0
2009-11-13 13:05:00,86.1,86.1,86.06,86.08,4900.0,34.8083,34.8083,34.7922,34.8003,4900.0
2009-11-13 13:10:00,86.06,86.09,86.06,86.07,2900.0,34.7922,34.8043,34.7922,34.7962,2900.0
2009-11-13 13:15:00,86.09,86.1,86.08,86.09,1600.0,34.8043,34.8083,34.8003,34.8043,1600.0
2009-11-13 13:20:00,86.09,86.1,86.08,86.09,2900.0,34.8043,34.8083,34.8003,34.8043,2900.0
2009-11-13 13:25:00,86.09,86.09,86.06,86.08,3700.0,34.8043,34.8043,34.7922,34.8003,3700.0
2009-11-13 13:30:00,86.08,86.1,86.08,86.09,2700.0,34.8003,34.8083,34.8003,34.8043,2700.0
2009-11-13 13:35:00,86.08,86.1,86.08,86.09,2100.0,34.8003,34.8083,34.8003,34.8043,2100.0
2009-11-13 13:40:00,86.09,86.1,86.08,86.1,7400.0,34.8043,34.8083,34.8003,34.8083,7400.0
2009-11-13 13:45:00,86.09,86.1,86.08,86.09,2100.0,34.8043,34.8083,34.8003,34.8043,2100.0
2009-11-13 13:50:00,86.08,86.09,86.08,86.09,2400.0,34.8003,34.8043,34.8003,34.8043,2400.0
2009-11-13 13:55:00,86.09,86.09,86.08,86.09,1100.0,34.8043,34.8043,34.8003,34.8043,1100.0
2009-11-13 14:00:00,86.09,86.1,86.08,86.1,2100.0,34.8043,34.8083,34.8003,34.8083,2100.0
2009-11-13 14:05:00,86.1,86.1,86.04,86.05,8200.0,34.8083,34.8083,34.7841,34.7881,8200.0
2009-11-13 14:10:00,86.06,86.09,86.06,86.09,400.0,34.7922,34.8043,34.7922,34.8043,400.0
2009-11-13 14:15:00,86.07,86.09,86.07,86.09,1000.0,34.7962,34.8043,34.7962,34.8043,1000.0
2009-11-13 14:20:00,86.09,86.09,86.04,86.04,4600.0,34.8043,34.8043,34.7841,34.7841,4600.0
2009-11-13 14:25:00,86.04,86.04,86.03,86.03,2200.0,34.7841,34.7841,34.78,34.78,2200.0
2009-11-13 14:30:00,86.04,86.04,86.02,86.02,600.0,34.7841,34.7841,34.776,34.776,600.0
2009-11-13 14:35:00,86.03,86.05,86.0,86.01,6000.0,34.78,34.7881,34.7679,34.772,6000.0
2009-11-13 14:40:00,86.01,86.03,86.0,86.01,8900.0,34.772,34.78,34.7679,34.772,8900.0
2009-11-13 14:45:00,86.0,86.0,85.85,85.87,13800.0,34.7679,34.7679,34.7073,34.7154,13800.0
2009-11-13 14:50:00,85.85,85.94,85.82,85.94,10400.0,34.7073,34.7437,34.6951,34.7437,10400.0
2009-11-13 14:55:00,85.89,85.89,85.82,85.84,11100.0,34.7234,34.7234,34.6951,34.7032,11100.0
2009-11-13 15:00:00,85.86,85.87,85.85,85.87,1300.0,34.7113,34.7154,34.7073,34.7154,1300.0
2009-11-13 15:05:00,85.88,85.92,85.85,85.85,9500.0,34.7194,34.7356,34.7073,34.7073,9500.0
2009-11-13 15:10:00,85.84,85.86,85.82,85.83,14900.0,34.7032,34.7113,34.6951,34.6992,14900.0
2009-11-13 15:15:00,85.83,85.83,85.82,85.83,3000.0,34.6992,34.6992,34.6951,34.6992,3000.0
2009-11-13 15:20:00,85.83,85.83,85.75,85.81,13000.0,34.6992,34.6992,34.6668,34.6911,13000.0
2009-11-13 15:25:00,85.81,85.9,85.76,85.9,4500.0,34.6911,34.7275,34.6709,34.7275,4500.0
2009-11-13 15:30:00,85.87,85.9,85.87,85.89,3400.0,34.7154,34.7275,34.7154,34.7234,3400.0
2009-11-13 15:35:00,85.87,85.91,85.87,85.9,7900.0,34.7154,34.7315,34.7154,34.7275,7900.0
2009-11-13 15:40:00,85.92,86.01,85.9,85.96,41700.0,34.7356,34.772,34.7275,34.7517,41700.0
2009-11-13 15:45:00,85.91,85.93,85.79,85.82,9100.0,34.7315,34.7396,34.683,34.6951,9100.0
2009-11-13 15:50:00,85.82,85.82,85.75,85.8,8000.0,34.6951,34.6951,34.6668,34.6871,8000.0
2009-11-13 15:55:00,85.81,86.09,85.79,85.9,59700.0,34.6911,34.8043,34.683,34.7275,59700.0
2009-11-16 09:30:00,86.19,86.33,86.15,86.2,14100.0,34.8447,34.9013,34.8286,34.8488,14100.0
2009-11-16 09:35:00,86.23,86.26,86.2,86.25,27500.0,34.8609,34.873,34.8488,34.869,27500.0
2009-11-16 09:40:00,86.23,86.26,86.23,86.26,32800.0,34.8609,34.873,34.8609,34.873,32800.0
2009-11-16 09:45:00,86.26,86.26,86.25,86.25,8300.0,34.873,34.873,34.869,34.869,8300.0
2009-11-16 09:50:00,86.26,86.28,86.25,86.27,9100.0,34.873,34.8811,34.869,34.8771,9100.0
2009-11-16 09:55:00,86.27,86.27,86.26,86.26,7900.0,34.8771,34.8771,34.873,34.873,7900.0
2009-11-16 10:00:00,86.26,86.27,86.26,86.27,1600.0,34.873,34.8771,34.873,34.8771,1600.0
2009-11-16 10:05:00,86.27,86.3,86.25,86.29,10400.0,34.8771,34.8892,34.869,34.8852,10400.0
2009-11-16 10:10:00,86.3,86.44,86.29,86.39,12400.0,34.8892,34.9458,34.8852,34.9256,12400.0
2009-11-16 10:15:00,86.4,86.41,86.38,86.4,3300.0,34.9296,34.9337,34.9215,34.9296,3300.0
2009-11-16 10:20:00,86.4,86.41,86.38,86.38,1800.0,34.9296,34.9337,34.9215,34.9215,1800.0
2009-11-16 10:25:00,86.38,86.4,86.34,86.36,4600.0,34.9215,34.9296,34.9054,34.9135,4600.0
2009-11-16 10:30:00,86.36,86.36,86.35,86.35,200.0,34.9135,34.9135,34.9094,34.9094,200.0
2009-11-16 10:35:00,86.35,86.35,86.34,86.34,2100.0,34.9094,34.9094,34.9054,34.9054,2100.0
2009-11-16 10:40:00,86.34,86.35,86.29,86.29,4200.0,34.9054,34.9094,34.8852,34.8852,4200.0
2009-11-16 10:45:00,86.32,86.33,86.31,86.32,4800.0,34.8973,34.9013,34.8932,34.8973,4800.0
2009-11-16 10:50:00,86.32,86.33,86.28,86.31,10400.0,34.8973,34.9013,34.8811,34.8932,10400.0
2009-11-16 10:55:00,86.31,86.31,86.27,86.27,2800.0,34.8932,34.8932,34.8771,34.8771,2800.0
2009-11-16 11:00:00,86.3,86.3,86.27,86.3,4600.0,34.8892,34.8892,34.8771,34.8892,4600.0
2009-11-16 11:05:00,86.29,86.3,86.23,86.23,4300.0,34.8852,34.8892,34.8609,34.8609,4300.0
2009-11-16 11:10:00,86.23,86.23,86.22,86.23,3500.0,34.8609,34.8609,34.8569,34.8609,3500.0
2009-11-16 11:15:00,86.23,86.24,86.22,86.24,2000.0,34.8609,34.8649,34.8569,34.8649,2000.0
2009-11-16 11:20:00,86.24,86.25,86.2,86.2,7700.0,34.8649,34.869,34.8488,34.8488,7700.0
2009-11-16 11:25:00,86.21,86.21,86.21,86.21,700.0,34.8528,34.8528,34.8528,34.8528,700.0
2009-11-16 11:30:00,86.2,86.33,86.2,86.21,3900.0,34.8488,34.9013,34.8488,34.8528,3900.0
2009-11-16 11:35:00,86.2,86.21,86.05,86.21,9600.0,34.8488,34.8528,34.7881,34.8528,9600.0
2009-11-16 11:40:00,86.19,86.19,86.09,86.14,2400.0,34.8447,34.8447,34.8043,34.8245,2400.0
2009-11-16 11:45:00,86.14,86.3,86.13,86.3,8400.0,34.8245,34.8892,34.8205,34.8892,8400.0
2009-11-16 11:50:00,86.24,86.33,86.24,86.31,2800.0,34.8649,34.9013,34.8649,34.8932,2800.0
2009-11-16 11:55:00,86.34,86.36,86.32,86.33,2800.0,34.9054,34.9135,34.8973,34.9013,2800.0
2009-11-16 12:00:00,86.36,86.45,86.33,86.43,7600.0,34.9135,34.9498,34.9013,34.9417,7600.0
2009-11-16 12:05:00,86.43,86.44,86.42,86.43,16900.0,34.9417,34.9458,34.9377,34.9417,16900.0
2009-11-16 12:10:00,86.43,86.45,86.43,86.44,5600.0,34.9417,34.9498,34.9417,34.9458,5600.0
2009-11-16 12:15:00,86.42,86.45,86.42,86.42,3000.0,34.9377,34.9498,34.9377,34.9377,3000.0
2009-11-16 12:20:00,86.42,86.42,86.38,86.38,1400.0,34.9377,34.9377,34.9215,34.9215,1400.0
2009-11-16 12:25:00,86.38,86.45,86.34,86.45,4500.0,34.9215,34.9498,34.9054,34.9498,4500.0
2009-11-16 12:30:00,86.43,86.45,86.42,86.45,2000.0,34.9417,34.9498,34.9377,34.9498,2000.0
2009-11-16 12:35:00,86.44,86.45,86.43,86.43,4100.0,34.9458,34.9498,34.9417,34.9417,4100.0
2009-11-16 12:40:00,86.43,86.44,86.43,86.43,1900.0,34.9417,34.9458,34.9417,34.9417,1900.0
2009-11-16 12:45:00,86.42,86.44,86.42,86.43,4600.0,34.9377,34.9458,34.9377,34.9417,4600.0
2009-11-16 12:50:00,86.42,86.44,86.37,86.39,6300.0,34.9377,34.9458,34.9175,34.9256,6300.0
2009-11-16 12:55:00,86.37,86.47,86.37,86.47,13600.0,34.9175,34.9579,34.9175,34.9579,13600.0
2009-11-16 13:00:00,86.46,86.48,86.42,86.46,14200.0,34.9539,34.962,34.9377,34.9539,14200.0
2009-11-16 13:05:00,86.46,86.46,86.42,86.42,7000.0,34.9539,34.9539,34.9377,34.9377,7000.0
2009-11-16 13:10:00,86.45,86.47,86.44,86.47,5600.0,34.9498,34.9579,34.9458,34.9579,5600.0
2009-11-16 13:15:00,86.47,86.48,86.45,86.48,5700.0,34.9579,34.962,34.9498,34.962,5700.0
2009-11-16 13:20:00,86.47,86.49,86.46,86.49,6000.0,34.9579,34.966,34.9539,34.966,6000.0
2009-11-16 13:25:00,86.47,86.48,86.46,86.47,4600.0,34.9579,34.962,34.9539,34.9579,4600.0
2009-11-16 13:30:00,86.47,86.65,86.46,86.54,63100.0,34.9579,35.0307,34.9539,34.9862,63100.0
2009-11-16 13:35:00,86.54,86.54,86.53,86.53,4800.0,34.9862,34.9862,34.9822,34.9822,4800.0
2009-11-16 13:40:00,86.52,86.53,86.51,86.53,9600.0,34.9781,34.9822,34.9741,34.9822,9600.0
2009-11-16 13:45:00,86.52,86.52,86.45,86.49,34700.0,34.9781,34.9781,34.9498,34.966,34700.0
2009-11-16 13:50:00,86.47,86.47,86.44,86.46,3200.0,34.9579,34.9579,34.9458,34.9539,3200.0
2009-11-16 13:55:00,86.46,86.48,86.45,86.47,2000.0,34.9539,34.962,34.9498,34.9579,2000.0
2009-11-16 14:00:00,86.47,86.49,86.45,86.47,6700.0,34.9579,34.966,34.9498,34.9579,6700.0
2009-11-16 14:05:00,86.47,86.48,86.44,86.45,4300.0,34.9579,34.962,34.9458,34.9498,4300.0
2009-11-16 14:10:00,86.46,86.46,86.37,86.45,7900.0,34.9539,34.9539,34.9175,34.9498,7900.0
2009-11-16 14:15:00,86.45,86.48,86.44,86.45,5500.0,34.9498,34.962,34.9458,34.9498,5500.0
2009-11-16 14:20:00,86.46,86.46,86.44,86.46,3000.0,34.9539,34.9539,34.9458,34.9539,3000.0
2009-11-16 14:25:00,86.46,86.48,86.44,86.46,3800.0,34.9539,34.962,34.9458,34.9539,3800.0
2009-11-16 14:30:00,86.46,86.48,86.46,86.46,5700.0,34.9539,34.962,34.9539,34.9539,5700.0
2009-11-16 14:35:00,86.47,86.48,86.46,86.48,13400.0,34.9579,34.962,34.9539,34.962,13400.0
2009-11-16 14:40:00,86.46,86.49,86.42,86.49,4800.0,34.9539,34.966,34.9377,34.966,4800.0
2009-11-16 14:45:00,86.47,86.49,86.45,86.46,3800.0,34.9579,34.966,34.9498,34.9539,3800.0
2009-11-16 14:50:00,86.46,86.49,86.45,86.47,3100.0,34.9539,34.966,34.9498,34.9579,3100.0
2009-11-16 14:55:00,86.46,86.49,86.46,86.47,6600.0,34.9539,34.966,34.9539,34.9579,6600.0
2009-11-16 15:00:00,86.46,86.48,86.45,86.46,3400.0,34.9539,34.962,34.9498,34.9539,3400.0
2009-11-16 15:05:00,86.46,86.47,86.45,86.45,6300.0,34.9539,34.9579,34.9498,34.9498,6300.0
2009-11-16 15:10:00,86.46,86.46,86.44,86.45,9000.0,34.9539,34.9539,34.9458,34.9498,9000.0
2009-11-16 15:15:00,86.45,86.46,86.23,86.35,34600.0,34.9498,34.9539,34.8609,34.9094,34600.0
2009-11-16 15:20:00,86.3,86.35,86.26,86.26,7100.0,34.8892,34.9094,34.873,34.873,7100.0
2009-11-16 15:25:00,86.29,86.3,86.28,86.3,2300.0,34.8852,34.8892,34.8811,34.8892,2300.0
2009-11-16 15:30:00,86.29,86.31,86.28,86.31,5600.0,34.8852,34.8932,34.8811,34.8932,5600.0
2009-11-16 15:35:00,86.31,86.31,86.3,86.31,8400.0,34.8932,34.8932,34.8892,34.8932,8400.0
2009-11-16 15:40:00,86.31,86.31,86.3,86.31,17500.0,34.8932,34.8932,34.8892,34.8932,17500.0
2009-11-16 15:45:00,86.31,86.31,86.3,86.31,12000.0,34.8932,34.8932,34.8892,34.8932,12000.0
2009-11-16 15:50:00,86.31,86.31,86.3,86.31,9600.0,34.8932,34.8932,34.8892,34.8932,9600.0
2009-11-16 15:55:00,86.3,86.31,86.25,86.3,14900.0,34.8892,34.8932,34.869,34.8892,14900.0
2009-11-17 09:30:00,86.48,86.48,86.2,86.37,8400.0,34.962,34.962,34.8488,34.9175,8400.0
2009-11-17 09:35:00,86.37,86.4,86.33,86.39,5300.0,34.9175,34.9296,34.9013,34.9256,5300.0
2009-11-17 09:40:00,86.37,86.4,86.35,86.37,2100.0,34.9175,34.9296,34.9094,34.9175,2100.0
2009-11-17 09:45:00,86.35,86.37,86.35,86.37,400.0,34.9094,34.9175,34.9094,34.9175,400.0
2009-11-17 09:50:00,86.36,86.36,86.32,86.36,2500.0,34.9135,34.9135,34.8973,34.9135,2500.0
2009-11-17 09:55:00,86.3,86.34,86.27,86.31,11400.0,34.8892,34.9054,34.8771,34.8932,11400.0
2009-11-17 10:00:00,86.32,86.32,86.29,86.31,700.0,34.8973,34.8973,34.8852,34.8932,700.0
2009-11-17 10:05:00,86.31,86.31,86.29,86.31,1000.0,34.8932,34.8932,34.8852,34.8932,1000.0
2009-11-17 10:10:00,86.3,86.31,86.3,86.31,400.0,34.8892,34.8932,34.8892,34.8932,400.0
2009-11-17 10:15:00,86.31,86.31,86.27,86.28,1900.0,34.8932,34.8932,34.8771,34.8811,1900.0
2009-11-17 10:20:00,86.29,86.3,86.27,86.28,1600.0,34.8852,34.8892,34.8771,34.8811,1600.0
2009-11-17 10:25:00,86.28,86.29,86.27,86.28,2900.0,34.8811,34.8852,34.8771,34.8811,2900.0
2009-11-17 10:30:00,86.28,86.3,86.27,86.27,1400.0,34.8811,34.8892,34.8771,34.8771,1400.0
2009-11-17 10:35:00,86.29,86.3,86.27,86.27,2500.0,34.8852,34.8892,34.8771,34.8771,2500.0
2009-11-17 10:40:00,86.29,86.3,86.27,86.27,1500.0,34.8852,34.8892,34.8771,34.8771,1500.0
2009-11-17 10:45:00,86.28,86.28,86.22,86.24,2000.0,34.8811,34.8811,34.8569,34.8649,2000.0
2009-11-17 10:50:00,86.22,86.27,86.22,86.25,3100.0,34.8569,34.8771,34.8569,34.869,3100.0
2009-11-17 10:55:00,86.23,86.27,86.22,86.22,2100.0,34.8609,34.8771,34.8569,34.8569,2100.0
2009-11-17 11:00:00,86.26,86.26,86.2,86.22,2000.0,34.873,34.873,34.8488,34.8569,2000.0
2009-11-17 11:05:00,86.22,86.23,86.2,86.22,2900.0,34.8569,34.8609,34.8488,34.8569,2900.0
2009-11-17 11:10:00,86.22,86.23,86.21,86.22,14900.0,34.8569,34.8609,34.8528,34.8569,14900.0
2009-11-17 11:15:00,86.24,86.24,86.21,86.23,2000.0,34.8649,34.8649,34.8528,34.8609,2000.0
2009-11-17 11:20:00,86.21,86.24,86.21,86.23,2700.0,34.8528,34.8649,34.8528,34.8609,2700.0
2009-11-17 11:25:00,86.23,86.23,86.21,86.22,2600.0,34.8609,34.8609,34.8528,34.8569,2600.0
2009-11-17 11:30:00,86.23,86.23,86.21,86.22,2600.0,34.8609,34.8609,34.8528,34.8569,2600.0
2009-11-17 11:35:00,86.23,86.23,86.21,86.22,4100.0,34.8609,34.8609,34.8528,34.8569,4100.0
2009-11-17 11:40:00,86.21,86.24,86.21,86.21,2200.0,34.8528,34.8649,34.8528,34.8528,2200.0
2009-11-17 11:45:00,86.23,86.24,86.21,86.21,1900.0,34.8609,34.8649,34.8528,34.8528,1900.0
2009-11-17 11:50:00,86.21,86.23,86.21,86.23,4000.0,34.8528,34.8609,34.8528,34.8609,4000.0
2009-11-17 11:55:00,86.24,86.28,86.24,86.28,3900.0,34.8649,34.8811,34.8649,34.8811,3900.0
2009-11-17 12:00:00,86.27,86.28,86.25,86.28,5400.0,34.8771,34.8811,34.869,34.8811,5400.0
2009-11-17 12:05:00,86.27,86.28,86.27,86.27,900.0,34.8771,34.8811,34.8771,34.8771,900.0
2009-11-17 12:10:00,86.27,86.28,86.27,86.27,5400.0,34.8771,34.8811,34.8771,34.8771,5400.0
2009-11-17 12:15:00,86.26,86.28,86.22,86.26,2400.0,34.873,34.8811,34.8569,34.873,2400.0
2009-11-17 12:20:00,86.24,86.27,86.24,86.27,1500.0,34.8649,34.8771,34.8649,34.8771,1500.0
2009-11-17 12:25:00,86.27,86.3,86.26,86.3,9100.0,34.8771,34.8892,34.873,34.8892,9100.0
2009-11-17 12:30:00,86.29,86.29,86.2,86.21,8900.0,34.8852,34.8852,34.8488,34.8528,8900.0
2009-11-17 12:35:00,86.2,86.21,86.2,86.21,1900.0,34.8488,34.8528,34.8488,34.8528,1900.0
2009-11-17 12:40:00,86.19,86.21,86.15,86.17,3200.0,34.8447,34.8528,34.8286,34.8366,3200.0
2009-11-17 12:45:00,86.17,86.18,86.15,86.17,2200.0,34.8366,34.8407,34.8286,34.8366,2200.0
2009-11-17 12:50:00,86.16,86.18,86.15,86.18,600.0,34.8326,34.8407,34.8286,34.8407,600.0
2009-11-17 12:55:00,86.18,86.21,86.18,86.2,7300.0,34.8407,34.8528,34.8407,34.8488,7300.0
2009-11-17 13:00:00,86.18,86.21,86.18,86.21,2200.0,34.8407,34.8528,34.8407,34.8528,2200.0
2009-11-17 13:05:00,86.2,86.21,86.19,86.2,2700.0,34.8488,34.8528,34.8447,34.8488,2700.0
2009-11-17 13:10:00,86.19,86.21,86.18,86.21,700.0,34.8447,34.8528,34.8407,34.8528,700.0
2009-11-17 13:15:00,86.21,86.21,86.18,86.21,1900.0,34.8528,34.8528,34.8407,34.8528,1900.0
2009-11-17 13:20:00,86.18,86.21,86.18,86.19,500.0,34.8407,34.8528,34.8407,34.8447,500.0
2009-11-17 13:25:00,86.2,86.2,86.19,86.2,2200.0,34.8488,34.8488,34.8447,34.8488,2200.0
2009-11-17 13:30:00,86.2,86.2,86.19,86.2,1100.0,34.8488,34.8488,34.8447,34.8488,1100.0
2009-11-17 13:35:00,86.19,86.2,86.18,86.19,14600.0,34.8447,34.8488,34.8407,34.8447,14600.0
2009-11-17 13:40:00,86.19,86.2,86.18,86.19,1700.0,34.8447,34.8488,34.8407,34.8447,1700.0
2009-11-17 13:45:00,86.19,86.21,86.19,86.21,11400.0,34.8447,34.8528,34.8447,34.8528,11400.0
2009-11-17 13:50:00,86.2,86.2,86.18,86.19,1200.0,34.8488,34.8488,34.8407,34.8447,1200.0
2009-11-17 13:55:00,86.2,86.21,86.15,86.19,2300.0,34.8488,34.8528,34.8286,34.8447,2300.0
2009-11-17 14:00:00,86.21,86.21,86.2,86.21,2300.0,34.8528,34.8528,34.8488,34.8528,2300.0
2009-11-17 14:05:00,86.21,86.21,86.2,86.2,3200.0,34.8528,34.8528,34.8488,34.8488,3200.0
2009-11-17 14:10:00,86.21,86.21,86.16,86.16,3400.0,34.8528,34.8528,34.8326,34.8326,3400.0
2009-11-17 14:15:00,86.19,86.21,86.16,86.16,700.0,34.8447,34.8528,34.8326,34.8326,700.0
2009-11-17 14:20:00,86.19,86.21,86.18,86.21,3300.0,34.8447,34.8528,34.8407,34.8528,3300.0
2009-11-17 14:25:00,86.2,86.2,86.18,86.18,2400.0,34.8488,34.8488,34.8407,34.8407,2400.0
2009-11-17 14:30:00,86.2,86.21,86.16,86.16,6600.0,34.8488,34.8528,34.8326,34.8326,6600.0
2009-11-17 14:35:00,86.2,86.2,86.18,86.2,800.0,34.8488,34.8488,34.8407,34.8488,800.0
2009-11-17 14:40:00,86.18,86.2,86.18,86.2,1000.0,34.8407,34.8488,34.8407,34.8488,1000.0
2009-11-17 14:45:00,86.2,86.22,86.19,86.21,7900.0,34.8488,34.8569,34.8447,34.8528,7900.0
2009-11-17 14:50:00,86.2,86.21,86.2,86.21,800.0,34.8488,34.8528,34.8488,34.8528,800.0
2009-11-17 14:55:00,86.19,86.21,86.19,86.21,6200.0,34.8447,34.8528,34.8447,34.8528,6200.0
2009-11-17 15:00:00,86.21,86.21,86.2,86.21,2200.0,34.8528,34.8528,34.8488,34.8528,2200.0
2009-11-17 15:05:00,86.21,86.21,86.2,86.21,18100.0,34.8528,34.8528,34.8488,34.8528,18100.0
2009-11-17 15:10:00,86.21,86.21,86.19,86.2,6700.0,34.8528,34.8528,34.8447,34.8488,6700.0
2009-11-17 15:15:00,86.19,86.2,86.19,86.19,4200.0,34.8447,34.8488,34.8447,34.8447,4200.0
2009-11-17 15:20:00,86.19,86.21,86.19,86.19,10200.0,34.8447,34.8528,34.8447,34.8447,10200.0
2009-11-17 15:25:00,86.2,86.22,86.2,86.22,7700.0,34.8488,34.8569,34.8488,34.8569,7700.0
2009-11-17 15:30:00,86.21,86.22,86.2,86.21,9400.0,34.8528,34.8569,34.8488,34.8528,9400.0
2009-11-17 15:35:00,86.21,86.22,86.2,86.21,9000.0,34.8528,34.8569,34.8488,34.8528,9000.0
2009-11-17 15:40:00,86.21,86.21,86.2,86.21,77700.0,34.8528,34.8528,34.8488,34.8528,77700.0
2009-11-17 15:45:00,86.21,86.27,86.2,86.25,10700.0,34.8528,34.8771,34.8488,34.869,10700.0
2009-11-17 15:50:00,86.26,86.28,86.25,86.25,19500.0,34.873,34.8811,34.869,34.869,19500.0
2009-11-17 15:55:00,86.24,86.28,86.24,86.28,15800.0,34.8649,34.8811,34.8649,34.8811,15800.0
2009-11-18 09:30:00,86.36,86.42,86.32,86.37,12200.0,34.9135,34.9377,34.8973,34.9175,12200.0
2009-11-18 09:35:00,86.41,86.41,86.38,86.39,1900.0,34.9337,34.9337,34.9215,34.9256,1900.0
2009-11-18 09:40:00,86.38,86.39,86.37,86.39,20900.0,34.9215,34.9256,34.9175,34.9256,20900.0
2009-11-18 09:45:00,86.39,86.4,86.39,86.39,3400.0,34.9256,34.9296,34.9256,34.9256,3400.0
2009-11-18 09:50:00,86.4,86.41,86.39,86.41,25200.0,34.9296,34.9337,34.9256,34.9337,25200.0
2009-11-18 09:55:00,86.4,86.44,86.31,86.34,56200.0,34.9296,34.9458,34.8932,34.9054,56200.0
2009-11-18 10:00:00,86.36,86.36,86.26,86.27,6900.0,34.9135,34.9135,34.873,34.8771,6900.0
2009-11-18 10:05:00,86.27,86.27,86.26,86.27,5400.0,34.8771,34.8771,34.873,34.8771,5400.0
2009-11-18 10:10:00,86.28,86.29,86.21,86.23,11600.0,34.8811,34.8852,34.8528,34.8609,11600.0
2009-11-18 10:15:00,86.26,86.26,86.25,86.26,600.0,34.873,34.873,34.869,34.873,600.0
2009-11-18 10:20:00,86.26,86.27,86.25,86.27,2200.0,34.873,34.8771,34.869,34.8771,2200.0
2009-11-18 10:25:00,86.27,86.29,86.25,86.29,1500.0,34.8771,34.8852,34.869,34.8852,1500.0
2009-11-18 10:30:00,86.27,86.3,86.27,86.28,3000.0,34.8771,34.8892,34.8771,34.8811,3000.0
2009-11-18 10:35:00,86.27,86.3,86.27,86.28,2000.0,34.8771,34.8892,34.8771,34.8811,2000.0
2009-11-18 10:40:00,86.29,86.3,86.29,86.29,4000.0,34.8852,34.8892,34.8852,34.8852,4000.0
2009-11-18 10:45:00,86.28,86.29,86.28,86.29,4500.0,34.8811,34.8852,34.8811,34.8852,4500.0
2009-11-18 10:50:00,86.29,86.29,86.28,86.29,8600.0,34.8852,34.8852,34.8811,34.8852,8600.0
2009-11-18 10:55:00,86.29,86.32,86.28,86.32,4500.0,34.8852,34.8973,34.8811,34.8973,4500.0
2009-11-18 11:00:00,86.31,86.32,86.3,86.3,3100.0,34.8932,34.8973,34.8892,34.8892,3100.0
2009-11-18 11:05:00,86.29,86.3,86.29,86.29,2100.0,34.8852,34.8892,34.8852,34.8852,2100.0
2009-11-18 11:10:00,86.29,86.31,86.28,86.29,6700.0,34.8852,34.8932,34.8811,34.8852,6700.0
2009-11-18 11:15:00,86.29,86.29,86.26,86.26,5900.0,34.8852,34.8852,34.873,34.873,5900.0
2009-11-18 11:20:00,86.27,86.27,86.25,86.25,1700.0,34.8771,34.8771,34.869,34.869,1700.0
2009-11-18 11:25:00,86.28,86.28,86.24,86.25,3200.0,34.8811,34.8811,34.8649,34.869,3200.0
2009-11-18 11:30:00,86.27,86.27,86.23,86.25,1800.0,34.8771,34.8771,34.8609,34.869,1800.0
2009-11-18 11:35:00,86.25,86.25,86.24,86.25,1000.0,34.869,34.869,34.8649,34.869,1000.0
2009-11-18 11:40:00,86.23,86.28,86.23,86.27,3500.0,34.8609,34.8811,34.8609,34.8771,3500.0
2009-11-18 11:45:00,86.27,86.28,86.26,86.28,1600.0,34.8771,34.8811,34.873,34.8811,1600.0
2009-11-18 11:50:00,86.29,86.29,86.28,86.29,1900.0,34.8852,34.8852,34.8811,34.8852,1900.0
2009-11-18 11:55:00,86.29,86.29,86.24,86.24,3600.0,34.8852,34.8852,34.8649,34.8649,3600.0
2009-11-18 12:00:00,86.23,86.26,86.22,86.25,2700.0,34.8609,34.873,34.8569,34.869,2700.0
2009-11-18 12:05:00,86.24,86.27,86.24,86.27,900.0,34.8649,34.8771,34.8649,34.8771,900.0
2009-11-18 12:10:00,86.27,86.27,86.25,86.27,1100.0,34.8771,34.8771,34.869,34.8771,1100.0
2009-11-18 12:15:00,86.27,86.27,86.24,86.24,2100.0,34.8771,34.8771,34.8649,34.8649,2100.0
2009-11-18 12:20:00,86.25,86.26,86.24,86.24,1000.0,34.869,34.873,34.8649,34.8649,1000.0
2009-11-18 12:25:00,86.26,86.26,86.24,86.24,1300.0,34.873,34.873,34.8649,34.8649,1300.0
2009-11-18 12:30:00,86.23,86.24,86.21,86.21,4700.0,34.8609,34.8649,34.8528,34.8528,4700.0
2009-11-18 12:35:00,86.23,86.23,86.21,86.22,2000.0,34.8609,34.8609,34.8528,34.8569,2000.0
2009-11-18 12:40:00,86.22,86.23,86.21,86.21,1100.0,34.8569,34.8609,34.8528,34.8528,1100.0
2009-11-18 12:45:00,86.22,86.22,86.15,86.15,7100.0,34.8569,34.8569,34.8286,34.8286,7100.0
2009-11-18 12:50:00,86.16,86.16,86.14,86.16,2600.0,34.8326,34.8326,34.8245,34.8326,2600.0
2009-11-18 12:55:00,86.13,86.16,86.13,86.15,1000.0,34.8205,34.8326,34.8205,34.8286,1000.0
2009-11-18 13:00:00,86.15,86.15,86.1,86.12,3400.0,34.8286,34.8286,34.8083,34.8164,3400.0
2009-11-18 13:05:00,86.11,86.18,86.11,86.18,4500.0,34.8124,34.8407,34.8124,34.8407,4500.0
2009-11-18 13:10:00,86.16,86.26,86.16,86.25,9800.0,34.8326,34.873,34.8326,34.869,9800.0
2009-11-18 13:15:00,86.26,86.26,86.2,86.2,2300.0,34.873,34.873,34.8488,34.8488,2300.0
2009-11-18 13:20:00,86.23,86.26,86.19,86.22,4300.0,34.8609,34.873,34.8447,34.8569,4300.0
2009-11-18 13:25:00,86.2,86.22,86.17,86.18,2900.0,34.8488,34.8569,34.8366,34.8407,2900.0
2009-11-18 13:30:00,86.2,86.2,86.17,86.2,2100.0,34.8488,34.8488,34.8366,34.8488,2100.0
2009-11-18 13:35:00,86.17,86.24,86.15,86.21,6700.0,34.8366,34.8649,34.8286,34.8528,6700.0
2009-11-18 13:40:00,86.23,86.24,86.2,86.2,2200.0,34.8609,34.8649,34.8488,34.8488,2200.0
2009-11-18 13:45:00,86.19,86.25,86.19,86.22,2100.0,34.8447,34.869,34.8447,34.8569,2100.0
2009-11-18 13:50:00,86.25,86.26,86.22,86.22,1600.0,34.869,34.873,34.8569,34.8569,1600.0
2009-11-18 13:55:00,86.24,86.26,86.21,86.22,4200.0,34.8649,34.873,34.8528,34.8569,4200.0
2009-11-18 14:00:00,86.22,86.26,86.22,86.25,2400.0,34.8569,34.873,34.8569,34.869,2400.0
2009-11-18 14:05:00,86.24,86.25,86.22,86.24,2200.0,34.8649,34.869,34.8569,34.8649,2200.0
2009-11-18 14:10:00,86.24,86.24,86.16,86.2,53900.0,34.8649,34.8649,34.8326,34.8488,53900.0
2009-11-18 14:15:00,86.19,86.23,86.19,86.2,2000.0,34.8447,34.8609,34.8447,34.8488,2000.0
2009-11-18 14:20:00,86.19,86.23,86.15,86.15,58200.0,34.8447,34.8609,34.8286,34.8286,58200.0
2009-11-18 14:25:00,86.17,86.18,86.13,86.18,5200.0,34.8366,34.8407,34.8205,34.8407,5200.0
2009-11-18 14:30:00,86.18,86.18,86.13,86.16,6400.0,34.8407,34.8407,34.8205,34.8326,6400.0
2009-11-18 14:35:00,86.16,86.17,86.13,86.14,3500.0,34.8326,34.8366,34.8205,34.8245,3500.0
2009-11-18 14:40:00,86.15,86.17,86.13,86.17,1700.0,34.8286,34.8366,34.8205,34.8366,1700.0
2009-11-18 14:45:00,86.17,86.19,86.13,86.13,10400.0,34.8366,34.8447,34.8205,34.8205,10400.0
2009-11-18 14:50:00,86.14,86.2,86.14,86.14,7800.0,34.8245,34.8488,34.8245,34.8245,7800.0
2009-11-18 14:55:00,86.13,86.16,86.1,86.14,11400.0,34.8205,34.8326,34.8083,34.8245,11400.0
2009-11-18 15:00:00,86.15,86.19,86.12,86.13,9000.0,34.8286,34.8447,34.8164,34.8205,9000.0
2009-11-18 15:05:00,86.13,86.14,86.12,86.13,3800.0,34.8205,34.8245,34.8164,34.8205,3800.0
2009-11-18 15:10:00,86.15,86.16,86.14,86.14,2500.0,34.8286,34.8326,34.8245,34.8245,2500.0
2009-11-18 15:15:00,86.15,86.22,86.14,86.18,9000.0,34.8286,34.8569,34.8245,34.8407,9000.0
2009-11-18 15:20:00,86.16,86.18,86.14,86.15,9600.0,34.8326,34.8407,34.8245,34.8286,9600.0
2009-11-18 15:25:00,86.15,86.19,86.15,86.16,10200.0,34.8286,34.8447,34.8286,34.8326,10200.0
2009-11-18 15:30:00,86.17,86.2,86.14,86.16,32800.0,34.8366,34.8488,34.8245,34.8326,32800.0
2009-11-18 15:35:00,86.18,86.19,86.16,86.16,3400.0,34.8407,34.8447,34.8326,34.8326,3400.0
2009-11-18 15:40:00,86.17,86.19,86.16,86.18,9900.0,34.8366,34.8447,34.8326,34.8407,9900.0
2009-11-18 15:45:00,86.19,86.2,86.17,86.17,3200.0,34.8447,34.8488,34.8366,34.8366,3200.0
2009-11-18 15:50:00,86.2,86.2,86.18,86.2,5000.0,34.8488,34.8488,34.8407,34.8488,5000.0
2009-11-18 15:55:00,86.19,86.2,86.07,86.07,33400.0,34.8447,34.8488,34.7962,34.7962,33400.0
2009-11-19 09:30:00,86.2,86.24,86.16,86.23,11900.0,34.8488,34.8649,34.8326,34.8609,11900.0
2009-11-19 09:35:00,86.23,86.26,86.0,86.09,38600.0,34.8609,34.873,34.7679,34.8043,38600.0
2009-11-19 09:40:00,86.11,86.11,85.89,85.9,25200.0,34.8124,34.8124,34.7234,34.7275,25200.0
2009-11-19 09:45:00,85.89,85.94,85.89,85.93,6800.0,34.7234,34.7437,34.7234,34.7396,6800.0
2009-11-19 09:50:00,85.95,85.95,85.93,85.94,500.0,34.7477,34.7477,34.7396,34.7437,500.0
2009-11-19 09:55:00,85.96,85.99,85.96,85.99,2200.0,34.7517,34.7639,34.7517,34.7639,2200.0
2009-11-19 10:00:00,85.96,85.99,85.87,85.87,10000.0,34.7517,34.7639,34.7154,34.7154,10000.0
2009-11-19 10:05:00,85.87,85.9,85.87,85.88,1400.0,34.7154,34.7275,34.7154,34.7194,1400.0
2009-11-19 10:10:00,85.88,85.9,85.87,85.9,4500.0,34.7194,34.7275,34.7154,34.7275,4500.0
2009-11-19 10:15:00,85.9,85.93,85.89,85.9,700.0,34.7275,34.7396,34.7234,34.7275,700.0
2009-11-19 10:20:00,85.89,85.92,85.89,85.9,1100.0,34.7234,34.7356,34.7234,34.7275,1100.0
2009-11-19 10:25:00,85.89,85.89,85.89,85.89,1100.0,34.7234,34.7234,34.7234,34.7234,1100.0
2009-11-19 10:30:00,85.88,85.89,85.87,85.89,1200.0,34.7194,34.7234,34.7154,34.7234,1200.0
2009-11-19 10:35:00,85.9,85.94,85.9,85.91,2700.0,34.7275,34.7437,34.7275,34.7315,2700.0
2009-11-19 10:40:00,85.93,85.93,85.91,85.91,300.0,34.7396,34.7396,34.7315,34.7315,300.0
2009-11-19 10:45:00,85.93,85.94,85.9,85.9,1900.0,34.7396,34.7437,34.7275,34.7275,1900.0
2009-11-19 10:50:00,85.9,85.95,85.89,85.91,5400.0,34.7275,34.7477,34.7234,34.7315,5400.0
2009-11-19 10:55:00,85.92,85.96,85.92,85.94,3600.0,34.7356,34.7517,34.7356,34.7437,3600.0
2009-11-19 11:00:00,85.95,85.99,85.94,85.97,2800.0,34.7477,34.7639,34.7437,34.7558,2800.0
2009-11-19 11:05:00,85.98,86.05,85.97,86.03,4700.0,34.7598,34.7881,34.7558,34.78,4700.0
2009-11-19 11:10:00,86.03,86.11,86.03,86.04,4100.0,34.78,34.8124,34.78,34.7841,4100.0
2009-11-19 11:15:00,86.04,86.08,85.98,86.0,2900.0,34.7841,34.8003,34.7598,34.7679,2900.0
2009-11-19 11:20:00,86.03,86.03,85.97,86.03,2400.0,34.78,34.78,34.7558,34.78,2400.0
2009-11-19 11:25:00,86.03,86.11,86.03,86.09,6400.0,34.78,34.8124,34.78,34.8043,6400.0
2009-11-19 11:30:00,86.06,86.06,86.0,86.01,1800.0,34.7922,34.7922,34.7679,34.772,1800.0
2009-11-19 11:35:00,86.0,86.03,85.94,85.97,4600.0,34.7679,34.78,34.7437,34.7558,4600.0
2009-11-19 11:40:00,85.95,85.97,85.92,85.96,11900.0,34.7477,34.7558,34.7356,34.7517,11900.0
2009-11-19 11:45:00,85.96,85.97,85.93,85.97,24300.0,34.7517,34.7558,34.7396,34.7558,24300.0
2009-11-19 11:50:00,85.95,85.97,85.95,85.97,3700.0,34.7477,34.7558,34.7477,34.7558,3700.0
2009-11-19 11:55:00,85.97,85.97,85.94,85.95,5600.0,34.7558,34.7558,34.7437,34.7477,5600.0
2009-11-19 12:00:00,85.95,85.97,85.95,85.97,6200.0,34.7477,34.7558,34.7477,34.7558,6200.0
2009-11-19 12:05:00,85.96,85.97,85.96,85.97,6300.0,34.7517,34.7558,34.7517,34.7558,6300.0
2009-11-19 12:10:00,85.97,85.99,85.94,85.99,18100.0,34.7558,34.7639,34.7437,34.7639,18100.0
2009-11-19 12:15:00,85.98,85.99,85.94,85.95,2500.0,34.7598,34.7639,34.7437,34.7477,2500.0
2009-11-19 12:20:00,85.96,85.98,85.96,85.98,7500.0,34.7517,34.7598,34.7517,34.7598,7500.0
2009-11-19 12:25:00,85.98,86.05,85.98,86.05,14800.0,34.7598,34.7881,34.7598,34.7881,14800.0
2009-11-19 12:30:00,86.03,86.14,86.03,86.13,8100.0,34.78,34.8245,34.78,34.8205,8100.0
2009-11-19 12:35:00,86.14,86.26,86.13,86.23,12200.0,34.8245,34.873,34.8205,34.8609,12200.0
2009-11-19 12:40:00,86.23,86.25,86.15,86.15,14400.0,34.8609,34.869,34.8286,34.8286,14400.0
2009-11-19 12:45:00,86.15,86.15,86.11,86.13,6600.0,34.8286,34.8286,34.8124,34.8205,6600.0
2009-11-19 12:50:00,86.1,86.11,86.05,86.11,4100.0,34.8083,34.8124,34.7881,34.8124,4100.0
2009-11-19 12:55:00,86.12,86.13,86.1,86.13,9900.0,34.8164,34.8205,34.8083,34.8205,9900.0
2009-11-19 13:00:00,86.13,86.14,86.12,86.14,11200.0,34.8205,34.8245,34.8164,34.8245,11200.0
2009-11-19 13:05:00,86.13,86.14,86.11,86.13,2100.0,34.8205,34.8245,34.8124,34.8205,2100.0
2009-11-19 13:10:00,86.13,86.14,86.1,86.11,4100.0,34.8205,34.8245,34.8083,34.8124,4100.0
2009-11-19 13:15:00,86.09,86.1,86.08,86.08,1600.0,34.8043,34.8083,34.8003,34.8003,1600.0
2009-11-19 13:20:00,86.09,86.09,86.07,86.08,7700.0,34.8043,34.8043,34.7962,34.8003,7700.0
2009-11-19 13:25:00,86.08,86.09,86.07,86.07,800.0,34.8003,34.8043,34.7962,34.7962,800.0
2009-11-19 13:30:00,86.09,86.12,86.08,86.1,1200.0,34.8043,34.8164,34.8003,34.8083,1200.0
2009-11-19 13:35:00,86.12,86.13,86.1,86.13,7800.0,34.8164,34.8205,34.8083,34.8205,7800.0
2009-11-19 13:40:00,86.13,86.17,86.11,86.17,61400.0,34.8205,34.8366,34.8124,34.8366,61400.0
2009-11-19 13:45:00,86.19,86.27,86.17,86.27,11800.0,34.8447,34.8771,34.8366,34.8771,11800.0
2009-11-19 13:50:00,86.27,86.28,86.26,86.27,8300.0,34.8771,34.8811,34.873,34.8771,8300.0
2009-11-19 13:55:00,86.27,86.27,86.15,86.15,11800.0,34.8771,34.8771,34.8286,34.8286,11800.0
2009-11-19 14:00:00,86.15,86.23,86.15,86.22,7400.0,34.8286,34.8609,34.8286,34.8569,7400.0
2009-11-19 14:05:00,86.24,86.28,86.24,86.26,6100.0,34.8649,34.8811,34.8649,34.873,6100.0
2009-11-19 14:10:00,86.27,86.27,86.26,86.26,5000.0,34.8771,34.8771,34.873,34.873,5000.0
2009-11-19 14:15:00,86.27,86.27,86.26,86.27,10100.0,34.8771,34.8771,34.873,34.8771,10100.0
2009-11-19 14:20:00,86.27,86.28,86.26,86.26,5600.0,34.8771,34.8811,34.873,34.873,5600.0
2009-11-19 14:25:00,86.27,86.27,86.26,86.27,2100.0,34.8771,34.8771,34.873,34.8771,2100.0
2009-11-19 14:30:00,86.27,86.28,86.26,86.27,5600.0,34.8771,34.8811,34.873,34.8771,5600.0
2009-11-19 14:35:00,86.25,86.25,86.1,86.12,17300.0,34.869,34.869,34.8083,34.8164,17300.0
2009-11-19 14:40:00,86.12,86.16,86.12,86.16,2600.0,34.8164,34.8326,34.8164,34.8326,2600.0
2009-11-19 14:45:00,86.16,86.16,86.13,86.16,2800.0,34.8326,34.8326,34.8205,34.8326,2800.0
2009-11-19 14:50:00,86.15,86.2,86.15,86.2,4000.0,34.8286,34.8488,34.8286,34.8488,4000.0
2009-11-19 14:55:00,86.17,86.2,86.16,86.16,2500.0,34.8366,34.8488,34.8326,34.8326,2500.0
2009-11-19 15:00:00,86.18,86.2,86.18,86.19,1800.0,34.8407,34.8488,34.8407,34.8447,1800.0
2009-11-19 15:05:00,86.2,86.2,86.18,86.2,4100.0,34.8488,34.8488,34.8407,34.8488,4100.0
2009-11-19 15:10:00,86.2,86.25,86.19,86.25,5800.0,34.8488,34.869,34.8447,34.869,5800.0
2009-11-19 15:15:00,86.25,86.29,86.25,86.29,3500.0,34.869,34.8852,34.869,34.8852,3500.0
2009-11-19 15:20:00,86.27,86.3,86.25,86.25,7200.0,34.8771,34.8892,34.869,34.869,7200.0
2009-11-19 15:25:00,86.25,86.25,86.2,86.21,6100.0,34.869,34.869,34.8488,34.8528,6100.0
2009-11-19 15:30:00,86.22,86.25,86.22,86.25,5100.0,34.8569,34.869,34.8569,34.869,5100.0
2009-11-19 15:35:00,86.25,86.27,86.24,86.26,1600.0,34.869,34.8771,34.8649,34.873,1600.0
2009-11-19 15:40:00,86.27,86.29,86.26,86.27,9100.0,34.8771,34.8852,34.873,34.8771,9100.0
2009-11-19 15:45:00,86.28,86.28,86.26,86.27,5800.0,34.8811,34.8811,34.873,34.8771,5800.0
2009-11-19 15:50:00,86.27,86.28,86.24,86.24,8600.0,34.8771,34.8811,34.8649,34.8649,8600.0
2009-11-19 15:55:00,86.25,86.28,86.19,86.21,18000.0,34.869,34.8811,34.8447,34.8528,18000.0
2009-11-20 09:30:00,85.98,86.14,85.98,86.12,4500.0,34.7598,34.8245,34.7598,34.8164,4500.0
2009-11-20 09:35:00,86.07,86.13,86.06,86.12,8000.0,34.7962,34.8205,34.7922,34.8164,8000.0
2009-11-20 09:40:00,86.12,86.15,86.1,86.14,4900.0,34.8164,34.8286,34.8083,34.8245,4900.0
2009-11-20 09:45:00,86.15,86.16,86.15,86.16,3700.0,34.8286,34.8326,34.8286,34.8326,3700.0
2009-11-20 09:50:00,86.16,86.16,86.13,86.15,2700.0,34.8326,34.8326,34.8205,34.8286,2700.0
2009-11-20 09:55:00,86.15,86.16,86.14,86.16,1800.0,34.8286,34.8326,34.8245,34.8326,1800.0
2009-11-20 10:00:00,86.15,86.16,86.14,86.15,2000.0,34.8286,34.8326,34.8245,34.8286,2000.0
2009-11-20 10:05:00,86.14,86.19,86.13,86.14,3800.0,34.8245,34.8447,34.8205,34.8245,3800.0
2009-11-20 10:10:00,86.14,86.19,86.14,86.19,1400.0,34.8245,34.8447,34.8245,34.8447,1400.0
2009-11-20 10:15:00,86.2,86.2,86.18,86.19,2800.0,34.8488,34.8488,34.8407,34.8447,2800.0
2009-11-20 10:20:00,86.2,86.22,86.19,86.22,10500.0,34.8488,34.8569,34.8447,34.8569,10500.0
2009-11-20 10:25:00,86.23,86.24,86.2,86.24,7600.0,34.8609,34.8649,34.8488,34.8649,7600.0
2009-11-20 10:30:00,86.23,86.34,86.2,86.32,215600.0,34.8609,34.9054,34.8488,34.8973,215600.0
2009-11-20 10:35:00,86.3,86.3,86.24,86.28,2500.0,34.8892,34.8892,34.8649,34.8811,2500.0
2009-11-20 10:40:00,86.28,86.32,86.25,86.26,5200.0,34.8811,34.8973,34.869,34.873,5200.0
2009-11-20 10:45:00,86.25,86.28,86.25,86.27,11600.0,34.869,34.8811,34.869,34.8771,11600.0
2009-11-20 10:50:00,86.26,86.26,86.23,86.24,2200.0,34.873,34.873,34.8609,34.8649,2200.0
2009-11-20 10:55:00,86.23,86.25,86.23,86.24,4700.0,34.8609,34.869,34.8609,34.8649,4700.0
2009-11-20 11:00:00,86.24,86.25,86.23,86.23,9900.0,34.8649,34.869,34.8609,34.8609,9900.0
2009-11-20 11:05:00,86.25,86.25,86.24,86.24,900.0,34.869,34.869,34.8649,34.8649,900.0
2009-11-20 11:10:00,86.26,86.26,86.23,86.24,2600.0,34.873,34.873,34.8609,34.8649,2600.0
2009-11-20 11:15:00,86.25,86.26,86.23,86.23,2800.0,34.869,34.873,34.8609,34.8609,2800.0
2009-11-20 11:20:00,86.23,86.25,86.23,86.25,1400.0,34.8609,34.869,34.8609,34.869,1400.0
2009-11-20 11:25:00,86.26,86.26,86.24,86.25,1600.0,34.873,34.873,34.8649,34.869,1600.0
2009-11-20 11:30:00,86.25,86.26,86.24,86.25,9100.0,34.869,34.873,34.8649,34.869,9100.0
2009-11-20 11:35:00,86.26,86.27,86.26,86.26,2300.0,34.873,34.8771,34.873,34.873,2300.0
2009-11-20 11:40:00,86.27,86.27,86.23,86.25,2900.0,34.8771,34.8771,34.8609,34.869,2900.0
2009-11-20 11:45:00,86.25,86.26,86.23,86.25,1600.0,34.869,34.873,34.8609,34.869,1600.0
2009-11-20 11:50:00,86.25,86.26,86.23,86.25,700.0,34.869,34.873,34.8609,34.869,700.0
2009-11-20 11:55:00,86.25,86.27,86.25,86.27,700.0,34.869,34.8771,34.869,34.8771,700.0
2009-11-20 12:00:00,86.26,86.26,86.26,86.26,800.0,34.873,34.873,34.873,34.873,800.0
2009-11-20 12:05:00,86.25,86.27,86.25,86.27,1500.0,34.869,34.8771,34.869,34.8771,1500.0
2009-11-20 12:10:00,86.26,86.27,86.26,86.27,1100.0,34.873,34.8771,34.873,34.8771,1100.0
2009-11-20 12:15:00,86.26,86.27,86.25,86.26,1800.0,34.873,34.8771,34.869,34.873,1800.0
2009-11-20 12:20:00,86.26,86.27,86.25,86.26,2000.0,34.873,34.8771,34.869,34.873,2000.0
2009-11-20 12:25:00,86.26,86.26,86.24,86.24,2400.0,34.873,34.873,34.8649,34.8649,2400.0
2009-11-20 12:30:00,86.24,86.24,86.06,86.08,9000.0,34.8649,34.8649,34.7922,34.8003,9000.0
2009-11-20 12:35:00,86.09,86.11,86.05,86.05,3000.0,34.8043,34.8124,34.7881,34.7881,3000.0
2009-11-20 12:40:00,86.07,86.07,86.02,86.02,6500.0,34.7962,34.7962,34.776,34.776,6500.0
2009-11-20 12:45:00,86.03,86.07,86.01,86.03,5600.0,34.78,34.7962,34.772,34.78,5600.0
2009-11-20 12:50:00,86.03,86.06,86.01,86.04,3200.0,34.78,34.7922,34.772,34.7841,3200.0
2009-11-20 12:55:00,86.05,86.14,86.05,86.12,12900.0,34.7881,34.8245,34.7881,34.8164,12900.0
2009-11-20 13:00:00,86.15,86.15,86.1,86.12,1400.0,34.8286,34.8286,34.8083,34.8164,1400.0
2009-11-20 13:05:00,86.12,86.13,86.1,86.13,1300.0,34.8164,34.8205,34.8083,34.8205,1300.0
2009-11-20 13:10:00,86.11,86.18,86.11,86.16,2000.0,34.8124,34.8407,34.8124,34.8326,2000.0
2009-11-20 13:15:00,86.18,86.22,86.17,86.21,5300.0,34.8407,34.8569,34.8366,34.8528,5300.0
2009-11-20 13:20:00,86.23,86.25,86.23,86.23,3100.0,34.8609,34.869,34.8609,34.8609,3100.0
2009-11-20 13:25:00,86.24,86.24,86.2,86.22,1600.0,34.8649,34.8649,34.8488,34.8569,1600.0
2009-11-20 13:30:00,86.23,86.24,86.22,86.24,1200.0,34.8609,34.8649,34.8569,34.8649,1200.0
2009-11-20 13:35:00,86.24,86.24,86.24,86.24,2300.0,34.8649,34.8649,34.8649,34.8649,2300.0
2009-11-20 13:40:00,86.24,86.24,86.23,86.24,1100.0,34.8649,34.8649,34.8609,34.8649,1100.0
2009-11-20 13:45:00,86.24,86.25,86.24,86.24,1700.0,34.8649,34.869,34.8649,34.8649,1700.0
2009-11-20 13:50:00,86.24,86.25,86.23,86.23,7300.0,34.8649,34.869,34.8609,34.8609,7300.0
2009-11-20 13:55:00,86.24,86.24,86.21,86.24,2500.0,34.8649,34.8649,34.8528,34.8649,2500.0
2009-11-20 14:00:00,86.24,86.24,86.23,86.23,800.0,34.8649,34.8649,34.8609,34.8609,800.0
2009-11-20 14:05:00,86.24,86.25,86.23,86.25,4300.0,34.8649,34.869,34.8609,34.869,4300.0
2009-11-20 14:10:00,86.23,86.23,86.23,86.23,800.0,34.8609,34.8609,34.8609,34.8609,800.0
2009-11-20 14:15:00,86.24,86.27,86.23,86.23,5800.0,34.8649,34.8771,34.8609,34.8609,5800.0
2009-11-20 14:20:00,86.24,86.25,86.22,86.24,4800.0,34.8649,34.869,34.8569,34.8649,4800.0
2009-11-20 14:25:00,86.24,86.24,86.22,86.24,1900.0,34.8649,34.8649,34.8569,34.8649,1900.0
2009-11-20 14:30:00,86.24,86.25,86.22,86.22,3300.0,34.8649,34.869,34.8569,34.8569,3300.0
2009-11-20 14:35:00,86.24,86.25,86.22,86.24,4000.0,34.8649,34.869,34.8569,34.8649,4000.0
2009-11-20 14:40:00,86.22,86.25,86.22,86.23,2600.0,34.8569,34.869,34.8569,34.8609,2600.0
2009-11-20 14:45:00,86.24,86.25,86.2,86.2,5900.0,34.8649,34.869,34.8488,34.8488,5900.0
2009-11-20 14:50:00,86.22,86.22,86.2,86.21,2000.0,34.8569,34.8569,34.8488,34.8528,2000.0
2009-11-20 14:55:00,86.22,86.24,86.21,86.24,2200.0,34.8569,34.8649,34.8528,34.8649,2200.0
2009-11-20 15:00:00,86.24,86.25,86.21,86.21,8200.0,34.8649,34.869,34.8528,34.8528,8200.0
2009-11-20 15:05:00,86.23,86.25,86.22,86.23,2100.0,34.8609,34.869,34.8569,34.8609,2100.0
2009-11-20 15:10:00,86.25,86.25,86.23,86.23,2100.0,34.869,34.869,34.8609,34.8609,2100.0
2009-11-20 15:15:00,86.23,86.24,86.18,86.18,4800.0,34.8609,34.8649,34.8407,34.8407,4800.0
2009-11-20 15:20:00,86.18,86.22,86.17,86.21,3500.0,34.8407,34.8569,34.8366,34.8528,3500.0
2009-11-20 15:25:00,86.21,86.23,86.18,86.18,3800.0,34.8528,34.8609,34.8407,34.8407,3800.0
2009-11-20 15:30:00,86.2,86.22,86.17,86.17,3700.0,34.8488,34.8569,34.8366,34.8366,3700.0
2009-11-20 15:35:00,86.19,86.19,86.14,86.16,5000.0,34.8447,34.8447,34.8245,34.8326,5000.0
2009-11-20 15:40:00,86.16,86.25,86.09,86.16,10100.0,34.8326,34.869,34.8043,34.8326,10100.0
2009-11-20 15:45:00,86.13,86.17,86.13,86.15,3500.0,34.8205,34.8366,34.8205,34.8286,3500.0
2009-11-20 15:50:00,86.16,86.18,86.13,86.17,7000.0,34.8326,34.8407,34.8205,34.8366,7000.0
2009-11-20 15:55:00,86.17,86.23,86.15,86.21,22700.0,34.8366,34.8609,34.8286,34.8528,22700.0
2009-11-23 09:30:00,86.28,86.32,86.26,86.32,10200.0,34.8811,34.8973,34.873,34.8973,10200.0
2009-11-23 09:35:00,86.33,86.33,86.26,86.26,8100.0,34.9013,34.9013,34.873,34.873,8100.0
2009-11-23 09:40:00,86.29,86.29,86.25,86.28,12500.0,34.8852,34.8852,34.869,34.8811,12500.0
2009-11-23 09:45:00,86.27,86.31,86.27,86.28,5600.0,34.8771,34.8932,34.8771,34.8811,5600.0
2009-11-23 09:50:00,86.28,86.29,86.27,86.27,4000.0,34.8811,34.8852,34.8771,34.8771,4000.0
2009-11-23 09:55:00,86.27,86.28,86.23,86.27,15200.0,34.8771,34.8811,34.8609,34.8771,15200.0
2009-11-23 10:00:00,86.3,86.31,86.28,86.3,16400.0,34.8892,34.8932,34.8811,34.8892,16400.0
2009-11-23 10:05:00,86.28,86.31,86.2,86.22,16300.0,34.8811,34.8932,34.8488,34.8569,16300.0
2009-11-23 10:10:00,86.21,86.21,86.1,86.14,9400.0,34.8528,34.8528,34.8083,34.8245,9400.0
2009-11-23 10:15:00,86.14,86.16,86.13,86.14,6200.0,34.8245,34.8326,34.8205,34.8245,6200.0
2009-11-23 10:20:00,86.13,86.15,86.12,86.14,7300.0,34.8205,34.8286,34.8164,34.8245,7300.0
2009-11-23 10:25:00,86.15,86.18,86.14,86.16,5000.0,34.8286,34.8407,34.8245,34.8326,5000.0
2009-11-23 10:30:00,86.17,86.2,86.16,86.19,5300.0,34.8366,34.8488,34.8326,34.8447,5300.0
2009-11-23 10:35:00,86.19,86.27,86.16,86.18,35200.0,34.8447,34.8771,34.8326,34.8407,35200.0
2009-11-23 10:40:00,86.17,86.26,86.16,86.17,28400.0,34.8366,34.873,34.8326,34.8366,28400.0
2009-11-23 10:45:00,86.17,86.19,86.16,86.19,3600.0,34.8366,34.8447,34.8326,34.8447,3600.0
2009-11-23 10:50:00,86.18,86.19,86.17,86.17,4400.0,34.8407,34.8447,34.8366,34.8366,4400.0
2009-11-23 10:55:00,86.18,86.2,86.16,86.2,3600.0,34.8407,34.8488,34.8326,34.8488,3600.0
2009-11-23 11:00:00,86.2,86.25,86.18,86.18,17700.0,34.8488,34.869,34.8407,34.8407,17700.0
2009-11-23 11:05:00,86.19,86.25,86.19,86.21,15600.0,34.8447,34.869,34.8447,34.8528,15600.0
2009-11-23 11:10:00,86.22,86.22,86.21,86.21,300.0,34.8569,34.8569,34.8528,34.8528,300.0
2009-11-23 11:15:00,86.23,86.23,86.22,86.22,1800.0,34.8609,34.8609,34.8569,34.8569,1800.0
2009-11-23 11:20:00,86.22,86.25,86.21,86.25,5500.0,34.8569,34.869,34.8528,34.869,5500.0
2009-11-23 11:25:00,86.26,86.28,86.25,86.25,3800.0,34.873,34.8811,34.869,34.869,3800.0
2009-11-23 11:30:00,86.28,86.31,86.28,86.31,5400.0,34.8811,34.8932,34.8811,34.8932,5400.0
2009-11-23 11:35:00,86.31,86.31,86.29,86.3,1500.0,34.8932,34.8932,34.8852,34.8892,1500.0
2009-11-23 11:40:00,86.29,86.31,86.29,86.31,1300.0,34.8852,34.8932,34.8852,34.8932,1300.0
2009-11-23 11:45:00,86.31,86.31,86.31,86.31,2100.0,34.8932,34.8932,34.8932,34.8932,2100.0
2009-11-23 11:50:00,86.31,86.31,86.29,86.31,2300.0,34.8932,34.8932,34.8852,34.8932,2300.0
2009-11-23 11:55:00,86.3,86.31,86.3,86.31,3200.0,34.8892,34.8932,34.8892,34.8932,3200.0
2009-11-23 12:00:00,86.31,86.33,86.31,86.32,4900.0,34.8932,34.9013,34.8932,34.8973,4900.0
2009-11-23 12:05:00,86.33,86.35,86.33,86.35,1300.0,34.9013,34.9094,34.9013,34.9094,1300.0
2009-11-23 12:10:00,86.36,86.37,86.34,86.37,500.0,34.9135,34.9175,34.9054,34.9175,500.0
2009-11-23 12:15:00,86.34,86.37,86.34,86.35,1600.0,34.9054,34.9175,34.9054,34.9094,1600.0
2009-11-23 12:20:00,86.36,86.36,86.36,86.36,400.0,34.9135,34.9135,34.9135,34.9135,400.0
2009-11-23 12:25:00,86.35,86.35,86.35,86.35,200.0,34.9094,34.9094,34.9094,34.9094,200.0
2009-11-23 12:30:00,86.33,86.35,86.28,86.28,5800.0,34.9013,34.9094,34.8811,34.8811,5800.0
2009-11-23 12:35:00,86.28,86.32,86.25,86.28,6000.0,34.8811,34.8973,34.869,34.8811,6000.0
2009-11-23 12:40:00,86.28,86.28,86.28,86.28,600.0,34.8811,34.8811,34.8811,34.8811,600.0
2009-11-23 12:45:00,86.3,86.32,86.28,86.3,2400.0,34.8892,34.8973,34.8811,34.8892,2400.0
2009-11-23 12:50:00,86.29,86.31,86.29,86.31,400.0,34.8852,34.8932,34.8852,34.8932,400.0
2009-11-23 12:55:00,86.29,86.32,86.29,86.31,3000.0,34.8852,34.8973,34.8852,34.8932,3000.0
2009-11-23 13:00:00,86.32,86.35,86.32,86.34,4700.0,34.8973,34.9094,34.8973,34.9054,4700.0
2009-11-23 13:05:00,86.34,86.34,86.3,86.3,5600.0,34.9054,34.9054,34.8892,34.8892,5600.0
2009-11-23 13:10:00,86.31,86.31,86.29,86.29,4600.0,34.8932,34.8932,34.8852,34.8852,4600.0
2009-11-23 13:15:00,86.31,86.31,86.3,86.3,1300.0,34.8932,34.8932,34.8892,34.8892,1300.0
2009-11-23 13:20:00,86.31,86.31,86.29,86.29,1700.0,34.8932,34.8932,34.8852,34.8852,1700.0
2009-11-23 13:25:00,86.3,86.3,86.29,86.29,1300.0,34.8892,34.8892,34.8852,34.8852,1300.0
2009-11-23 13:30:00,86.29,86.31,86.29,86.31,2200.0,34.8852,34.8932,34.8852,34.8932,2200.0
2009-11-23 13:35:00,86.3,86.34,86.3,86.34,3400.0,34.8892,34.9054,34.8892,34.9054,3400.0
2009-11-23 13:40:00,86.32,86.33,86.31,86.31,3000.0,34.8973,34.9013,34.8932,34.8932,3000.0
2009-11-23 13:45:00,86.34,86.34,86.31,86.31,3600.0,34.9054,34.9054,34.8932,34.8932,3600.0
2009-11-23 13:50:00,86.31,86.34,86.3,86.3,1800.0,34.8932,34.9054,34.8892,34.8892,1800.0
2009-11-23 13:55:00,86.31,86.33,86.3,86.33,2300.0,34.8932,34.9013,34.8892,34.9013,2300.0
2009-11-23 14:00:00,86.33,86.34,86.3,86.31,1800.0,34.9013,34.9054,34.8892,34.8932,1800.0
2009-11-23 14:05:00,86.31,86.31,86.3,86.3,1600.0,34.8932,34.8932,34.8892,34.8892,1600.0
2009-11-23 14:10:00,86.3,86.33,86.29,86.31,6600.0,34.8892,34.9013,34.8852,34.8932,6600.0
2009-11-23 14:15:00,86.31,86.33,86.29,86.33,9400.0,34.8932,34.9013,34.8852,34.9013,9400.0
2009-11-23 14:20:00,86.33,86.34,86.31,86.33,2700.0,34.9013,34.9054,34.8932,34.9013,2700.0
2009-11-23 14:25:00,86.34,86.34,86.28,86.3,12800.0,34.9054,34.9054,34.8811,34.8892,12800.0
2009-11-23 14:30:00,86.28,86.29,86.27,86.27,1100.0,34.8811,34.8852,34.8771,34.8771,1100.0
2009-11-23 14:35:00,86.27,86.28,86.27,86.28,700.0,34.8771,34.8811,34.8771,34.8811,700.0
2009-11-23 14:40:00,86.26,86.27,86.25,86.25,1600.0,34.873,34.8771,34.869,34.869,1600.0
2009-11-23 14:45:00,86.26,86.26,86.21,86.21,3800.0,34.873,34.873,34.8528,34.8528,3800.0
2009-11-23 14:50:00,86.22,86.24,86.21,86.21,1700.0,34.8569,34.8649,34.8528,34.8528,1700.0
2009-11-23 14:55:00,86.24,86.24,86.21,86.23,1700.0,34.8649,34.8649,34.8528,34.8609,1700.0
2009-11-23 15:00:00,86.22,86.23,86.16,86.16,5600.0,34.8569,34.8609,34.8326,34.8326,5600.0
2009-11-23 15:05:00,86.16,86.2,86.16,86.2,1800.0,34.8326,34.8488,34.8326,34.8488,1800.0
2009-11-23 15:10:00,86.17,86.2,86.17,86.17,2000.0,34.8366,34.8488,34.8366,34.8366,2000.0
2009-11-23 15:15:00,86.19,86.22,86.19,86.21,2100.0,34.8447,34.8569,34.8447,34.8528,2100.0
2009-11-23 15:20:00,86.22,86.22,86.19,86.22,4600.0,34.8569,34.8569,34.8447,34.8569,4600.0
2009-11-23 15:25:00,86.22,86.22,86.2,86.2,2300.0,34.8569,34.8569,34.8488,34.8488,2300.0
2009-11-23 15:30:00,86.21,86.21,86.2,86.21,8800.0,34.8528,34.8528,34.8488,34.8528,8800.0
2009-11-23 15:35:00,86.21,86.21,86.21,86.21,200.0,34.8528,34.8528,34.8528,34.8528,200.0
2009-11-23 15:40:00,86.21,86.21,86.19,86.21,2700.0,34.8528,34.8528,34.8447,34.8528,2700.0
2009-11-23 15:45:00,86.19,86.21,86.16,86.17,3600.0,34.8447,34.8528,34.8326,34.8366,3600.0
2009-11-23 15:50:00,86.17,86.21,86.16,86.2,15500.0,34.8366,34.8528,34.8326,34.8488,15500.0
2009-11-23 15:55:00,86.21,86.21,86.15,86.17,5400.0,34.8528,34.8528,34.8286,34.8366,5400.0
2009-11-24 09:30:00,86.26,86.3,86.16,86.29,19100.0,34.873,34.8892,34.8326,34.8852,19100.0
2009-11-24 09:35:00,86.3,86.3,86.26,86.26,3800.0,34.8892,34.8892,34.873,34.873,3800.0
2009-11-24 09:40:00,86.24,86.25,86.2,86.25,6500.0,34.8649,34.869,34.8488,34.869,6500.0
2009-11-24 09:45:00,86.24,86.28,86.22,86.24,7600.0,34.8649,34.8811,34.8569,34.8649,7600.0
2009-11-24 09:50:00,86.28,86.28,86.2,86.2,10300.0,34.8811,34.8811,34.8488,34.8488,10300.0
2009-11-24 09:55:00,86.19,86.27,86.19,86.26,15800.0,34.8447,34.8771,34.8447,34.873,15800.0
2009-11-24 10:00:00,86.27,86.27,86.24,86.25,900.0,34.8771,34.8771,34.8649,34.869,900.0
2009-11-24 10:05:00,86.24,86.26,86.24,86.26,700.0,34.8649,34.873,34.8649,34.873,700.0
2009-11-24 10:10:00,86.25,86.27,86.24,86.26,18400.0,34.869,34.8771,34.8649,34.873,18400.0
2009-11-24 10:15:00,86.27,86.27,86.22,86.22,5300.0,34.8771,34.8771,34.8569,34.8569,5300.0
2009-11-24 10:20:00,86.21,86.22,86.2,86.22,6200.0,34.8528,34.8569,34.8488,34.8569,6200.0
2009-11-24 10:25:00,86.22,86.22,86.21,86.22,9000.0,34.8569,34.8569,34.8528,34.8569,9000.0
2009-11-24 10:30:00,86.21,86.22,86.2,86.22,3800.0,34.8528,34.8569,34.8488,34.8569,3800.0
2009-11-24 10:35:00,86.2,86.22,86.2,86.21,3700.0,34.8488,34.8569,34.8488,34.8528,3700.0
2009-11-24 10:40:00,86.22,86.22,86.21,86.21,5100.0,34.8569,34.8569,34.8528,34.8528,5100.0
2009-11-24 10:45:00,86.22,86.23,86.22,86.23,6100.0,34.8569,34.8609,34.8569,34.8609,6100.0
2009-11-24 10:50:00,86.23,86.24,86.23,86.23,5700.0,34.8609,34.8649,34.8609,34.8609,5700.0
2009-11-24 10:55:00,86.23,86.24,86.23,86.24,500.0,34.8609,34.8649,34.8609,34.8649,500.0
2009-11-24 11:00:00,86.24,86.24,86.24,86.24,2000.0,34.8649,34.8649,34.8649,34.8649,2000.0
2009-11-24 11:05:00,86.23,86.24,86.22,86.22,4700.0,34.8609,34.8649,34.8569,34.8569,4700.0
2009-11-24 11:10:00,86.23,86.23,86.22,86.22,4900.0,34.8609,34.8609,34.8569,34.8569,4900.0
2009-11-24 11:15:00,86.22,86.22,86.18,86.21,3700.0,34.8569,34.8569,34.8407,34.8528,3700.0
2009-11-24 11:20:00,86.21,86.21,86.18,86.21,3100.0,34.8528,34.8528,34.8407,34.8528,3100.0
2009-11-24 11:25:00,86.21,86.22,86.21,86.22,3300.0,34.8528,34.8569,34.8528,34.8569,3300.0
2009-11-24 11:30:00,86.22,86.22,86.21,86.21,1300.0,34.8569,34.8569,34.8528,34.8528,1300.0
2009-11-24 11:35:00,86.22,86.22,86.21,86.22,1000.0,34.8569,34.8569,34.8528,34.8569,1000.0
2009-11-24 11:40:00,86.21,86.21,86.2,86.2,6400.0,34.8528,34.8528,34.8488,34.8488,6400.0
2009-11-24 11:45:00,86.2,86.21,86.19,86.2,5000.0,34.8488,34.8528,34.8447,34.8488,5000.0
2009-11-24 11:50:00,86.21,86.21,86.19,86.21,7200.0,34.8528,34.8528,34.8447,34.8528,7200.0
2009-11-24 11:55:00,86.21,86.22,86.2,86.22,2900.0,34.8528,34.8569,34.8488,34.8569,2900.0
2009-11-24 12:00:00,86.2,86.22,86.2,86.22,4100.0,34.8488,34.8569,34.8488,34.8569,4100.0
2009-11-24 12:05:00,86.22,86.22,86.21,86.22,4500.0,34.8569,34.8569,34.8528,34.8569,4500.0
2009-11-24 12:10:00,86.21,86.21,86.19,86.21,3200.0,34.8528,34.8528,34.8447,34.8528,3200.0
2009-11-24 12:15:00,86.21,86.21,86.2,86.21,1100.0,34.8528,34.8528,34.8488,34.8528,1100.0
2009-11-24 12:20:00,86.21,86.21,86.2,86.21,3600.0,34.8528,34.8528,34.8488,34.8528,3600.0
2009-11-24 12:25:00,86.21,86.22,86.21,86.21,22900.0,34.8528,34.8569,34.8528,34.8528,22900.0
2009-11-24 12:30:00,86.2,86.21,86.2,86.21,600.0,34.8488,34.8528,34.8488,34.8528,600.0
2009-11-24 12:35:00,86.21,86.24,86.21,86.22,6200.0,34.8528,34.8649,34.8528,34.8569,6200.0
2009-11-24 12:40:00,86.23,86.23,86.23,86.23,300.0,34.8609,34.8609,34.8609,34.8609,300.0
2009-11-24 12:45:00,86.23,86.23,86.22,86.23,1200.0,34.8609,34.8609,34.8569,34.8609,1200.0
2009-11-24 12:50:00,86.23,86.23,86.18,86.21,3800.0,34.8609,34.8609,34.8407,34.8528,3800.0
2009-11-24 12:55:00,86.21,86.21,86.21,86.21,600.0,34.8528,34.8528,34.8528,34.8528,600.0
2009-11-24 13:00:00,86.21,86.22,86.2,86.22,2100.0,34.8528,34.8569,34.8488,34.8569,2100.0
2009-11-24 13:05:00,86.22,86.22,86.21,86.22,900.0,34.8569,34.8569,34.8528,34.8569,900.0
2009-11-24 13:10:00,86.22,86.22,86.22,86.22,600.0,34.8569,34.8569,34.8569,34.8569,600.0
2009-11-24 13:15:00,86.21,86.21,86.19,86.2,2200.0,34.8528,34.8528,34.8447,34.8488,2200.0
2009-11-24 13:20:00,86.2,86.23,86.17,86.17,6400.0,34.8488,34.8609,34.8366,34.8366,6400.0
2009-11-24 13:25:00,86.19,86.19,86.18,86.18,1000.0,34.8447,34.8447,34.8407,34.8407,1000.0
2009-11-24 13:30:00,86.17,86.19,86.16,86.18,3000.0,34.8366,34.8447,34.8326,34.8407,3000.0
2009-11-24 13:35:00,86.18,86.18,86.16,86.18,2700.0,34.8407,34.8407,34.8326,34.8407,2700.0
2009-11-24 13:40:00,86.18,86.18,86.11,86.14,12300.0,34.8407,34.8407,34.8124,34.8245,12300.0
2009-11-24 13:45:00,86.12,86.17,86.12,86.15,3200.0,34.8164,34.8366,34.8164,34.8286,3200.0
2009-11-24 13:50:00,86.16,86.16,86.06,86.06,13900.0,34.8326,34.8326,34.7922,34.7922,13900.0
2009-11-24 13:55:00,86.06,86.16,86.06,86.09,12600.0,34.7922,34.8326,34.7922,34.8043,12600.0
2009-11-24 14:00:00,86.11,86.17,86.08,86.1,7000.0,34.8124,34.8366,34.8003,34.8083,7000.0
2009-11-24 14:05:00,86.06,86.12,86.05,86.11,5500.0,34.7922,34.8164,34.7881,34.8124,5500.0
2009-11-24 14:10:00,86.1,86.17,86.1,86.13,5700.0,34.8083,34.8366,34.8083,34.8205,5700.0
2009-11-24 14:15:00,86.18,86.18,86.14,86.17,1000.0,34.8407,34.8407,34.8245,34.8366,1000.0
2009-11-24 14:20:00,86.15,86.24,86.15,86.22,4400.0,34.8286,34.8649,34.8286,34.8569,4400.0
2009-11-24 14:25:00,86.17,86.21,86.17,86.2,4700.0,34.8366,34.8528,34.8366,34.8488,4700.0
2009-11-24 14:30:00,86.17,86.2,86.15,86.2,4900.0,34.8366,34.8488,34.8286,34.8488,4900.0
2009-11-24 14:35:00,86.21,86.21,86.14,86.16,3500.0,34.8528,34.8528,34.8245,34.8326,3500.0
2009-11-24 14:40:00,86.17,86.19,86.15,86.16,5900.0,34.8366,34.8447,34.8286,34.8326,5900.0
2009-11-24 14:45:00,86.16,86.17,86.1,86.1,2900.0,34.8326,34.8366,34.8083,34.8083,2900.0
2009-11-24 14:50:00,86.12,86.13,86.06,86.1,9700.0,34.8164,34.8205,34.7922,34.8083,9700.0
2009-11-24 14:55:00,86.09,86.1,86.07,86.09,4800.0,34.8043,34.8083,34.7962,34.8043,4800.0
2009-11-24 15:00:00,86.09,86.1,86.08,86.1,4800.0,34.8043,34.8083,34.8003,34.8083,4800.0
2009-11-24 15:05:00,86.08,86.1,86.07,86.07,3300.0,34.8003,34.8083,34.7962,34.7962,3300.0
2009-11-24 15:10:00,86.07,86.08,86.05,86.06,4700.0,34.7962,34.8003,34.7881,34.7922,4700.0
2009-11-24 15:15:00,86.1,86.11,86.06,86.1,11300.0,34.8083,34.8124,34.7922,34.8083,11300.0
2009-11-24 15:20:00,86.13,86.23,86.13,86.23,9500.0,34.8205,34.8609,34.8205,34.8609,9500.0
2009-11-24 15:25:00,86.24,86.26,86.21,86.21,9000.0,34.8649,34.873,34.8528,34.8528,9000.0
2009-11-24 15:30:00,86.24,86.27,86.22,86.22,8100.0,34.8649,34.8771,34.8569,34.8569,8100.0
2009-11-24 15:35:00,86.22,86.24,86.22,86.24,2600.0,34.8569,34.8649,34.8569,34.8649,2600.0
2009-11-24 15:40:00,86.22,86.27,86.2,86.22,9500.0,34.8569,34.8771,34.8488,34.8569,9500.0
2009-11-24 15:45:00,86.21,86.21,86.17,86.17,5800.0,34.8528,34.8528,34.8366,34.8366,5800.0
2009-11-24 15:50:00,86.17,86.2,86.13,86.18,6500.0,34.8366,34.8488,34.8205,34.8407,6500.0
2009-11-24 15:55:00,86.2,86.2,86.15,86.2,8600.0,34.8488,34.8488,34.8286,34.8488,8600.0
2009-11-25 09:30:00,86.25,86.65,86.22,86.41,23700.0,34.869,35.0307,34.8569,34.9337,23700.0
2009-11-25 09:35:00,86.38,86.41,86.25,86.32,4600.0,34.9215,34.9337,34.869,34.8973,4600.0
2009-11-25 09:40:00,86.39,86.39,86.31,86.32,5000.0,34.9256,34.9256,34.8932,34.8973,5000.0
2009-11-25 09:45:00,86.33,86.35,86.33,86.35,5900.0,34.9013,34.9094,34.9013,34.9094,5900.0
2009-11-25 09:50:00,86.33,86.35,86.33,86.33,10900.0,34.9013,34.9094,34.9013,34.9013,10900.0
2009-11-25 09:55:00,86.31,86.34,86.25,86.34,15700.0,34.8932,34.9054,34.869,34.9054,15700.0
2009-11-25 10:00:00,86.33,86.34,86.3,86.3,5500.0,34.9013,34.9054,34.8892,34.8892,5500.0
2009-11-25 10:05:00,86.33,86.33,86.31,86.32,6200.0,34.9013,34.9013,34.8932,34.8973,6200.0
2009-11-25 10:10:00,86.32,86.32,86.28,86.31,1100.0,34.8973,34.8973,34.8811,34.8932,1100.0
2009-11-25 10:15:00,86.31,86.33,86.26,86.33,4400.0,34.8932,34.9013,34.873,34.9013,4400.0
2009-11-25 10:20:00,86.31,86.32,86.27,86.31,2100.0,34.8932,34.8973,34.8771,34.8932,2100.0
2009-11-25 10:25:00,86.31,86.33,86.3,86.31,14800.0,34.8932,34.9013,34.8892,34.8932,14800.0
2009-11-25 10:30:00,86.33,86.33,86.28,86.28,1200.0,34.9013,34.9013,34.8811,34.8811,1200.0
2009-11-25 10:35:00,86.28,86.32,86.28,86.28,2900.0,34.8811,34.8973,34.8811,34.8811,2900.0
2009-11-25 10:40:00,86.31,86.31,86.3,86.31,800.0,34.8932,34.8932,34.8892,34.8932,800.0
2009-11-25 10:45:00,86.31,86.31,86.31,86.31,1200.0,34.8932,34.8932,34.8932,34.8932,1200.0
2009-11-25 10:50:00,86.31,86.31,86.31,86.31,3100.0,34.8932,34.8932,34.8932,34.8932,3100.0
2009-11-25 10:55:00,86.31,86.31,86.3,86.31,1500.0,34.8932,34.8932,34.8892,34.8932,1500.0
2009-11-25 11:00:00,86.3,86.31,86.3,86.31,2800.0,34.8892,34.8932,34.8892,34.8932,2800.0
2009-11-25 11:05:00,86.31,86.31,86.3,86.31,7400.0,34.8932,34.8932,34.8892,34.8932,7400.0
2009-11-25 11:10:00,86.31,86.31,86.3,86.31,2700.0,34.8932,34.8932,34.8892,34.8932,2700.0
2009-11-25 11:15:00,86.31,86.31,86.31,86.31,1700.0,34.8932,34.8932,34.8932,34.8932,1700.0
2009-11-25 11:20:00,86.31,86.31,86.3,86.31,2600.0,34.8932,34.8932,34.8892,34.8932,2600.0
2009-11-25 11:25:00,86.31,86.31,86.31,86.31,1300.0,34.8932,34.8932,34.8932,34.8932,1300.0
2009-11-25 11:30:00,86.31,86.31,86.3,86.31,3300.0,34.8932,34.8932,34.8892,34.8932,3300.0
2009-11-25 11:35:00,86.31,86.31,86.3,86.3,1800.0,34.8932,34.8932,34.8892,34.8892,1800.0
2009-11-25 11:40:00,86.31,86.31,86.3,86.31,6800.0,34.8932,34.8932,34.8892,34.8932,6800.0
2009-11-25 11:45:00,86.31,86.31,86.31,86.31,3600.0,34.8932,34.8932,34.8932,34.8932,3600.0
2009-11-25 11:50:00,86.31,86.31,86.3,86.31,2200.0,34.8932,34.8932,34.8892,34.8932,2200.0
2009-11-25 11:55:00,86.31,86.31,86.31,86.31,5700.0,34.8932,34.8932,34.8932,34.8932,5700.0
2009-11-25 12:00:00,86.31,86.31,86.31,86.31,3300.0,34.8932,34.8932,34.8932,34.8932,3300.0
2009-11-25 12:05:00,86.3,86.31,86.3,86.31,1300.0,34.8892,34.8932,34.8892,34.8932,1300.0
2009-11-25 12:10:00,86.31,86.31,86.3,86.31,6800.0,34.8932,34.8932,34.8892,34.8932,6800.0
2009-11-25 12:15:00,86.31,86.31,86.3,86.31,4200.0,34.8932,34.8932,34.8892,34.8932,4200.0
2009-11-25 12:20:00,86.3,86.31,86.3,86.3,1400.0,34.8892,34.8932,34.8892,34.8892,1400.0
2009-11-25 12:25:00,86.3,86.31,86.29,86.31,9900.0,34.8892,34.8932,34.8852,34.8932,9900.0
2009-11-25 12:30:00,86.32,86.32,86.29,86.3,4600.0,34.8973,34.8973,34.8852,34.8892,4600.0
2009-11-25 12:35:00,86.31,86.33,86.31,86.33,2000.0,34.8932,34.9013,34.8932,34.9013,2000.0
2009-11-25 12:40:00,86.32,86.33,86.31,86.32,4000.0,34.8973,34.9013,34.8932,34.8973,4000.0
2009-11-25 12:45:00,86.31,86.32,86.3,86.32,3400.0,34.8932,34.8973,34.8892,34.8973,3400.0
2009-11-25 12:50:00,86.31,86.32,86.3,86.31,4000.0,34.8932,34.8973,34.8892,34.8932,4000.0
2009-11-25 12:55:00,86.31,86.32,86.31,86.31,1300.0,34.8932,34.8973,34.8932,34.8932,1300.0
2009-11-25 13:00:00,86.31,86.33,86.31,86.33,1600.0,34.8932,34.9013,34.8932,34.9013,1600.0
2009-11-25 13:05:00,86.33,86.33,86.32,86.33,1100.0,34.9013,34.9013,34.8973,34.9013,1100.0
2009-11-25 13:10:00,86.33,86.34,86.32,86.32,3700.0,34.9013,34.9054,34.8973,34.8973,3700.0
2009-11-25 13:15:00,86.33,86.35,86.32,86.33,1500.0,34.9013,34.9094,34.8973,34.9013,1500.0
2009-11-25 13:20:00,86.33,86.34,86.33,86.33,2100.0,34.9013,34.9054,34.9013,34.9013,2100.0
2009-11-25 13:25:00,86.33,86.33,86.31,86.31,4100.0,34.9013,34.9013,34.8932,34.8932,4100.0
2009-11-25 13:30:00,86.33,86.33,86.31,86.31,2100.0,34.9013,34.9013,34.8932,34.8932,2100.0
2009-11-25 13:35:00,86.31,86.33,86.31,86.32,1700.0,34.8932,34.9013,34.8932,34.8973,1700.0
2009-11-25 13:40:00,86.32,86.34,86.31,86.33,900.0,34.8973,34.9054,34.8932,34.9013,900.0
2009-11-25 13:45:00,86.33,86.33,86.32,86.33,1300.0,34.9013,34.9013,34.8973,34.9013,1300.0
2009-11-25 13:50:00,86.33,86.33,86.3,86.31,4400.0,34.9013,34.9013,34.8892,34.8932,4400.0
2009-11-25 13:55:00,86.3,86.3,86.28,86.28,2200.0,34.8892,34.8892,34.8811,34.8811,2200.0
2009-11-25 14:00:00,86.28,86.29,86.21,86.22,7100.0,34.8811,34.8852,34.8528,34.8569,7100.0
2009-11-25 14:05:00,86.22,86.28,86.22,86.24,6900.0,34.8569,34.8811,34.8569,34.8649,6900.0
2009-11-25 14:10:00,86.23,86.25,86.23,86.25,2100.0,34.8609,34.869,34.8609,34.869,2100.0
2009-11-25 14:15:00,86.24,86.25,86.23,86.24,1900.0,34.8649,34.869,34.8609,34.8649,1900.0
2009-11-25 14:20:00,86.23,86.27,86.23,86.23,2700.0,34.8609,34.8771,34.8609,34.8609,2700.0
2009-11-25 14:25:00,86.24,86.24,86.24,86.24,100.0,34.8649,34.8649,34.8649,34.8649,100.0
2009-11-25 14:30:00,86.24,86.35,86.23,86.29,22800.0,34.8649,34.9094,34.8609,34.8852,22800.0
2009-11-25 14:35:00,86.3,86.33,86.29,86.29,2600.0,34.8892,34.9013,34.8852,34.8852,2600.0
2009-11-25 14:40:00,86.3,86.32,86.22,86.23,20800.0,34.8892,34.8973,34.8569,34.8609,20800.0
2009-11-25 14:45:00,86.25,86.25,86.24,86.24,1900.0,34.869,34.869,34.8649,34.8649,1900.0
2009-11-25 14:50:00,86.24,86.3,86.24,86.29,1800.0,34.8649,34.8892,34.8649,34.8852,1800.0
2009-11-25 14:55:00,86.28,86.37,86.27,86.36,10500.0,34.8811,34.9175,34.8771,34.9135,10500.0
2009-11-25 15:00:00,86.36,86.36,86.35,86.35,1200.0,34.9135,34.9135,34.9094,34.9094,1200.0
2009-11-25 15:05:00,86.36,86.36,86.35,86.36,51300.0,34.9135,34.9135,34.9094,34.9135,51300.0
2009-11-25 15:10:00,86.35,86.4,86.35,86.4,3700.0,34.9094,34.9296,34.9094,34.9296,3700.0
2009-11-25 15:15:00,86.39,86.42,86.39,86.42,13900.0,34.9256,34.9377,34.9256,34.9377,13900.0
2009-11-25 15:20:00,86.43,86.43,86.42,86.43,1900.0,34.9417,34.9417,34.9377,34.9417,1900.0
2009-11-25 15:25:00,86.42,86.45,86.42,86.42,11900.0,34.9377,34.9498,34.9377,34.9377,11900.0
2009-11-25 15:30:00,86.42,86.42,86.22,86.3,30400.0,34.9377,34.9377,34.8569,34.8892,30400.0
2009-11-25 15:35:00,86.3,86.32,86.3,86.32,2400.0,34.8892,34.8973,34.8892,34.8973,2400.0
2009-11-25 15:40:00,86.33,86.33,86.3,86.32,1500.0,34.9013,34.9013,34.8892,34.8973,1500.0
2009-11-25 15:45:00,86.31,86.33,86.31,86.33,700.0,34.8932,34.9013,34.8932,34.9013,700.0
2009-11-25 15:50:00,86.33,86.34,86.32,86.33,3600.0,34.9013,34.9054,34.8973,34.9013,3600.0
2009-11-25 15:55:00,86.34,86.36,86.26,86.29,15900.0,34.9054,34.9135,34.873,34.8852,15900.0
2009-11-27 09:30:00,85.36,85.63,85.05,85.08,40200.0,34.5092,34.6183,34.3838,34.396,40200.0
2009-11-27 09:35:00,85.08,85.33,85.08,85.29,11600.0,34.396,34.497,34.396,34.4809,11600.0
2009-11-27 09:40:00,85.33,85.5,85.28,85.46,47600.0,34.497,34.5658,34.4768,34.5496,47600.0
2009-11-27 09:45:00,85.43,85.47,85.43,85.46,30500.0,34.5375,34.5536,34.5375,34.5496,30500.0
2009-11-27 09:50:00,85.46,85.55,85.45,85.52,42000.0,34.5496,34.586,34.5456,34.5739,42000.0
2009-11-27 09:55:00,85.52,85.54,85.5,85.54,3300.0,34.5739,34.5819,34.5658,34.5819,3300.0
2009-11-27 10:00:00,85.54,85.65,85.54,85.62,56100.0,34.5819,34.6264,34.5819,34.6143,56100.0
2009-11-27 10:05:00,85.62,85.65,85.58,85.65,48200.0,34.6143,34.6264,34.5981,34.6264,48200.0
2009-11-27 10:10:00,85.65,85.67,85.6,85.6,7600.0,34.6264,34.6345,34.6062,34.6062,7600.0
2009-11-27 10:15:00,85.6,85.63,85.52,85.53,5200.0,34.6062,34.6183,34.5739,34.5779,5200.0
2009-11-27 10:20:00,85.51,85.52,85.31,85.33,20500.0,34.5698,34.5739,34.489,34.497,20500.0
2009-11-27 10:25:00,85.32,85.53,85.31,85.53,2600.0,34.493,34.5779,34.489,34.5779,2600.0
2009-11-27 10:30:00,85.48,85.69,85.44,85.54,5800.0,34.5577,34.6426,34.5415,34.5819,5800.0
2009-11-27 10:35:00,85.53,85.54,85.49,85.49,2500.0,34.5779,34.5819,34.5617,34.5617,2500.0
2009-11-27 10:40:00,85.5,85.54,85.48,85.54,2500.0,34.5658,34.5819,34.5577,34.5819,2500.0
2009-11-27 10:45:00,85.52,85.59,85.52,85.54,1900.0,34.5739,34.6022,34.5739,34.5819,1900.0
2009-11-27 10:50:00,85.59,85.59,85.5,85.5,3200.0,34.6022,34.6022,34.5658,34.5658,3200.0
2009-11-27 10:55:00,85.53,85.65,85.53,85.62,4400.0,34.5779,34.6264,34.5779,34.6143,4400.0
2009-11-27 11:00:00,85.62,85.65,85.62,85.65,1000.0,34.6143,34.6264,34.6143,34.6264,1000.0
2009-11-27 11:05:00,85.65,85.68,85.62,85.62,1600.0,34.6264,34.6385,34.6143,34.6143,1600.0
2009-11-27 11:10:00,85.65,85.67,85.65,85.67,1400.0,34.6264,34.6345,34.6264,34.6345,1400.0
2009-11-27 11:15:00,85.7,85.74,85.69,85.71,2000.0,34.6466,34.6628,34.6426,34.6507,2000.0
2009-11-27 11:20:00,85.71,85.72,85.68,85.72,3700.0,34.6507,34.6547,34.6385,34.6547,3700.0
2009-11-27 11:25:00,85.68,85.73,85.68,85.73,2700.0,34.6385,34.6588,34.6385,34.6588,2700.0
2009-11-27 11:30:00,85.74,85.85,85.71,85.78,3800.0,34.6628,34.7073,34.6507,34.679,3800.0
2009-11-27 11:35:00,85.77,85.81,85.74,85.81,3900.0,34.6749,34.6911,34.6628,34.6911,3900.0
2009-11-27 11:40:00,85.8,85.8,85.79,85.79,3800.0,34.6871,34.6871,34.683,34.683,3800.0
2009-11-27 11:45:00,85.79,85.79,85.76,85.76,600.0,34.683,34.683,34.6709,34.6709,600.0
2009-11-27 11:50:00,85.77,85.78,85.71,85.71,2800.0,34.6749,34.679,34.6507,34.6507,2800.0
2009-11-27 11:55:00,85.7,85.73,85.7,85.71,4800.0,34.6466,34.6588,34.6466,34.6507,4800.0
2009-11-27 12:00:00,85.73,85.74,85.7,85.7,4400.0,34.6588,34.6628,34.6466,34.6466,4400.0
2009-11-27 12:05:00,85.73,85.73,85.7,85.7,4200.0,34.6588,34.6588,34.6466,34.6466,4200.0
2009-11-27 12:10:00,85.73,85.73,85.66,85.66,1800.0,34.6588,34.6588,34.6305,34.6305,1800.0
2009-11-27 12:15:00,85.67,85.72,85.65,85.65,5900.0,34.6345,34.6547,34.6264,34.6264,5900.0
2009-11-27 12:20:00,85.63,85.63,85.51,85.51,17400.0,34.6183,34.6183,34.5698,34.5698,17400.0
2009-11-27 12:25:00,85.52,85.55,85.51,85.54,2300.0,34.5739,34.586,34.5698,34.5819,2300.0
2009-11-27 12:30:00,85.55,85.56,85.54,85.55,5700.0,34.586,34.59,34.5819,34.586,5700.0
2009-11-27 12:35:00,85.53,85.53,85.48,85.5,15600.0,34.5779,34.5779,34.5577,34.5658,15600.0
2009-11-27 12:40:00,85.48,85.56,85.48,85.56,3500.0,34.5577,34.59,34.5577,34.59,3500.0
2009-11-27 12:45:00,85.56,85.67,85.55,85.66,5200.0,34.59,34.6345,34.586,34.6305,5200.0
2009-11-27 12:50:00,85.66,85.67,85.65,85.65,2500.0,34.6305,34.6345,34.6264,34.6264,2500.0
2009-11-27 12:55:00,85.65,85.73,85.6,85.7,22400.0,34.6264,34.6588,34.6062,34.6466,22400.0
2009-11-27 13:00:00,85.62,85.71,85.62,85.71,7400.0,34.6143,34.6507,34.6143,34.6507,7400.0
2009-11-27 13:05:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:10:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:15:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:20:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:25:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:30:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:35:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:40:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:45:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:50:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 13:55:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:00:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:05:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:10:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:15:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:20:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:25:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:30:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:35:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:40:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:45:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:50:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 14:55:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:00:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:05:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:10:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:15:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:20:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:25:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:30:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:35:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:40:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:45:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:50:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-27 15:55:00,85.71,85.71,85.71,85.71,0.0,34.6507,34.6507,34.6507,34.6507,0.0
2009-11-30 09:30:00,85.6,85.86,85.6,85.74,12900.0,34.6062,34.7113,34.6062,34.6628,12900.0
2009-11-30 09:35:00,85.73,85.85,85.73,85.83,10200.0,34.6588,34.7073,34.6588,34.6992,10200.0
2009-11-30 09:40:00,85.84,85.89,85.8,85.89,6500.0,34.7032,34.7234,34.6871,34.7234,6500.0
2009-11-30 09:45:00,85.88,85.89,85.81,85.81,3800.0,34.7194,34.7234,34.6911,34.6911,3800.0
2009-11-30 09:50:00,85.9,85.9,85.81,85.89,9600.0,34.7275,34.7275,34.6911,34.7234,9600.0
2009-11-30 09:55:00,85.82,85.88,85.8,85.81,4700.0,34.6951,34.7194,34.6871,34.6911,4700.0
2009-11-30 10:00:00,85.81,85.88,85.81,85.88,2400.0,34.6911,34.7194,34.6911,34.7194,2400.0
2009-11-30 10:05:00,85.88,85.89,85.85,85.89,12700.0,34.7194,34.7234,34.7073,34.7234,12700.0
2009-11-30 10:10:00,85.89,85.97,85.88,85.97,8300.0,34.7234,34.7558,34.7194,34.7558,8300.0
2009-11-30 10:15:00,85.96,85.96,85.91,85.95,2000.0,34.7517,34.7517,34.7315,34.7477,2000.0
2009-11-30 10:20:00,85.95,85.96,85.94,85.95,24000.0,34.7477,34.7517,34.7437,34.7477,24000.0
2009-11-30 10:25:00,85.95,85.97,85.94,85.97,18400.0,34.7477,34.7558,34.7437,34.7558,18400.0
2009-11-30 10:30:00,85.97,86.03,85.96,86.03,21300.0,34.7558,34.78,34.7517,34.78,21300.0
2009-11-30 10:35:00,86.05,86.05,86.02,86.03,1100.0,34.7881,34.7881,34.776,34.78,1100.0
2009-11-30 10:40:00,86.04,86.06,86.04,86.05,1700.0,34.7841,34.7922,34.7841,34.7881,1700.0
2009-11-30 10:45:00,86.04,86.04,86.0,86.01,4200.0,34.7841,34.7841,34.7679,34.772,4200.0
2009-11-30 10:50:00,86.0,86.02,85.99,86.0,5600.0,34.7679,34.776,34.7639,34.7679,5600.0
2009-11-30 10:55:00,86.02,86.04,86.02,86.04,3600.0,34.776,34.7841,34.776,34.7841,3600.0
2009-11-30 11:00:00,86.02,86.05,85.99,86.02,18800.0,34.776,34.7881,34.7639,34.776,18800.0
2009-11-30 11:05:00,86.01,86.08,85.98,86.08,105700.0,34.772,34.8003,34.7598,34.8003,105700.0
2009-11-30 11:10:00,86.06,86.07,86.03,86.05,12900.0,34.7922,34.7962,34.78,34.7881,12900.0
2009-11-30 11:15:00,86.08,86.1,86.06,86.09,60500.0,34.8003,34.8083,34.7922,34.8043,60500.0
2009-11-30 11:20:00,86.07,86.07,86.0,86.04,12700.0,34.7962,34.7962,34.7679,34.7841,12700.0
2009-11-30 11:25:00,86.05,86.06,86.02,86.03,4700.0,34.7881,34.7922,34.776,34.78,4700.0
2009-11-30 11:30:00,86.03,86.03,85.99,86.01,10400.0,34.78,34.78,34.7639,34.772,10400.0
2009-11-30 11:35:00,86.01,86.01,86.0,86.0,4100.0,34.772,34.772,34.7679,34.7679,4100.0
2009-11-30 11:40:00,86.02,86.03,86.0,86.03,6800.0,34.776,34.78,34.7679,34.78,6800.0
2009-11-30 11:45:00,86.0,86.02,85.98,85.98,6600.0,34.7679,34.776,34.7598,34.7598,6600.0
2009-11-30 11:50:00,85.99,85.99,85.96,85.98,800.0,34.7639,34.7639,34.7517,34.7598,800.0
2009-11-30 11:55:00,85.97,85.98,85.95,85.97,7300.0,34.7558,34.7598,34.7477,34.7558,7300.0
2009-11-30 12:00:00,85.98,85.99,85.96,85.99,6600.0,34.7598,34.7639,34.7517,34.7639,6600.0
2009-11-30 12:05:00,86.0,86.02,85.99,86.02,2100.0,34.7679,34.776,34.7639,34.776,2100.0
2009-11-30 12:10:00,86.05,86.05,86.02,86.02,2100.0,34.7881,34.7881,34.776,34.776,2100.0
2009-11-30 12:15:00,86.05,86.08,86.04,86.07,4700.0,34.7881,34.8003,34.7841,34.7962,4700.0
2009-11-30 12:20:00,86.08,86.09,86.08,86.09,300.0,34.8003,34.8043,34.8003,34.8043,300.0
2009-11-30 12:25:00,86.07,86.08,86.06,86.07,1100.0,34.7962,34.8003,34.7922,34.7962,1100.0
2009-11-30 12:30:00,86.07,86.09,86.05,86.05,6900.0,34.7962,34.8043,34.7881,34.7881,6900.0
2009-11-30 12:35:00,86.07,86.09,86.05,86.08,2600.0,34.7962,34.8043,34.7881,34.8003,2600.0
2009-11-30 12:40:00,86.08,86.08,86.04,86.05,1500.0,34.8003,34.8003,34.7841,34.7881,1500.0
2009-11-30 12:45:00,86.05,86.05,86.04,86.04,1300.0,34.7881,34.7881,34.7841,34.7841,1300.0
2009-11-30 12:50:00,86.05,86.05,86.04,86.05,4100.0,34.7881,34.7881,34.7841,34.7881,4100.0
2009-11-30 12:55:00,86.04,86.05,86.04,86.04,3700.0,34.7841,34.7881,34.7841,34.7841,3700.0
2009-11-30 13:00:00,86.05,86.05,86.05,86.05,1700.0,34.7881,34.7881,34.7881,34.7881,1700.0
2009-11-30 13:05:00,86.05,86.05,86.04,86.05,1700.0,34.7881,34.7881,34.7841,34.7881,1700.0
2009-11-30 13:10:00,86.04,86.05,86.03,86.04,2400.0,34.7841,34.7881,34.78,34.7841,2400.0
2009-11-30 13:15:00,86.02,86.04,86.02,86.04,1800.0,34.776,34.7841,34.776,34.7841,1800.0
2009-11-30 13:20:00,86.04,86.04,86.03,86.04,2200.0,34.7841,34.7841,34.78,34.7841,2200.0
2009-11-30 13:25:00,86.04,86.04,86.02,86.02,5000.0,34.7841,34.7841,34.776,34.776,5000.0
2009-11-30 13:30:00,86.03,86.03,86.02,86.03,2100.0,34.78,34.78,34.776,34.78,2100.0
2009-11-30 13:35:00,86.03,86.03,86.01,86.01,4700.0,34.78,34.78,34.772,34.772,4700.0
2009-11-30 13:40:00,86.01,86.01,86.0,86.0,4800.0,34.772,34.772,34.7679,34.7679,4800.0
2009-11-30 13:45:00,86.02,86.03,86.02,86.02,4500.0,34.776,34.78,34.776,34.776,4500.0
2009-11-30 13:50:00,86.02,86.03,86.0,86.0,11800.0,34.776,34.78,34.7679,34.7679,11800.0
2009-11-30 13:55:00,86.02,86.03,86.02,86.03,4900.0,34.776,34.78,34.776,34.78,4900.0
2009-11-30 14:00:00,86.03,86.03,86.01,86.02,1500.0,34.78,34.78,34.772,34.776,1500.0
2009-11-30 14:05:00,86.02,86.05,86.02,86.05,4700.0,34.776,34.7881,34.776,34.7881,4700.0
2009-11-30 14:10:00,86.04,86.06,86.04,86.06,300.0,34.7841,34.7922,34.7841,34.7922,300.0
2009-11-30 14:15:00,86.05,86.07,86.04,86.05,2400.0,34.7881,34.7962,34.7841,34.7881,2400.0
2009-11-30 14:20:00,86.06,86.06,86.02,86.03,2800.0,34.7922,34.7922,34.776,34.78,2800.0
2009-11-30 14:25:00,86.04,86.07,86.04,86.07,1100.0,34.7841,34.7962,34.7841,34.7962,1100.0
2009-11-30 14:30:00,86.05,86.08,86.05,86.06,2500.0,34.7881,34.8003,34.7881,34.7922,2500.0
2009-11-30 14:35:00,86.06,86.07,86.05,86.06,4900.0,34.7922,34.7962,34.7881,34.7922,4900.0
2009-11-30 14:40:00,86.06,86.06,86.01,86.03,3300.0,34.7922,34.7922,34.772,34.78,3300.0
2009-11-30 14:45:00,86.04,86.04,86.01,86.01,2200.0,34.7841,34.7841,34.772,34.772,2200.0
2009-11-30 14:50:00,86.02,86.02,86.02,86.02,2400.0,34.776,34.776,34.776,34.776,2400.0
2009-11-30 14:55:00,86.02,86.02,86.01,86.01,3300.0,34.776,34.776,34.772,34.772,3300.0
2009-11-30 15:00:00,86.02,86.03,86.02,86.02,4500.0,34.776,34.78,34.776,34.776,4500.0
2009-11-30 15:05:00,86.03,86.06,86.03,86.06,1200.0,34.78,34.7922,34.78,34.7922,1200.0
2009-11-30 15:10:00,86.05,86.07,85.96,86.05,28300.0,34.7881,34.7962,34.7517,34.7881,28300.0
2009-11-30 15:15:00,86.02,86.07,85.97,86.06,29600.0,34.776,34.7962,34.7558,34.7922,29600.0
2009-11-30 15:20:00,86.06,86.07,86.03,86.07,800.0,34.7922,34.7962,34.78,34.7962,800.0
2009-11-30 15:25:00,86.04,86.07,86.0,86.03,8700.0,34.7841,34.7962,34.7679,34.78,8700.0
2009-11-30 15:30:00,86.05,86.06,86.03,86.06,1600.0,34.7881,34.7922,34.78,34.7922,1600.0
2009-11-30 15:35:00,86.05,86.06,86.03,86.04,2400.0,34.7881,34.7922,34.78,34.7841,2400.0
2009-11-30 15:40:00,86.03,86.05,86.01,86.02,3300.0,34.78,34.7881,34.772,34.776,3300.0
2009-11-30 15:45:00,86.01,86.05,86.01,86.03,9300.0,34.772,34.7881,34.772,34.78,9300.0
2009-11-30 15:50:00,86.03,86.05,86.03,86.04,3000.0,34.78,34.7881,34.78,34.7841,3000.0
2009-11-30 15:55:00,86.03,86.05,85.95,85.95,27000.0,34.78,34.7881,34.7477,34.7477,27000.0
2009-12-01 09:30:00,85.58,85.66,85.43,85.62,30000.0,34.8492,34.8818,34.7881,34.8655,30000.0
2009-12-01 09:35:00,85.6,85.6,85.5,85.5,2900.0,34.8574,34.8574,34.8166,34.8166,2900.0
2009-12-01 09:40:00,85.54,85.68,85.54,85.64,18600.0,34.8329,34.8899,34.8329,34.8737,18600.0
2009-12-01 09:45:00,85.61,85.66,85.6,85.66,5900.0,34.8614,34.8818,34.8574,34.8818,5900.0
2009-12-01 09:50:00,85.64,85.64,85.61,85.64,5900.0,34.8737,34.8737,34.8614,34.8737,5900.0
2009-12-01 09:55:00,85.64,85.64,85.61,85.64,12800.0,34.8737,34.8737,34.8614,34.8737,12800.0
2009-12-01 10:00:00,85.61,85.7,85.56,85.68,6600.0,34.8614,34.8981,34.8411,34.8899,6600.0
2009-12-01 10:05:00,85.7,85.7,85.66,85.68,5200.0,34.8981,34.8981,34.8818,34.8899,5200.0
2009-12-01 10:10:00,85.67,85.69,85.66,85.69,3000.0,34.8859,34.894,34.8818,34.894,3000.0
2009-12-01 10:15:00,85.69,85.69,85.66,85.69,900.0,34.894,34.894,34.8818,34.894,900.0
2009-12-01 10:20:00,85.67,85.68,85.65,85.68,1900.0,34.8859,34.8899,34.8777,34.8899,1900.0
2009-12-01 10:25:00,85.66,85.68,85.66,85.68,2600.0,34.8818,34.8899,34.8818,34.8899,2600.0
2009-12-01 10:30:00,85.68,85.69,85.66,85.67,3300.0,34.8899,34.894,34.8818,34.8859,3300.0
2009-12-01 10:35:00,85.68,85.71,85.67,85.69,5500.0,34.8899,34.9022,34.8859,34.894,5500.0
2009-12-01 10:40:00,85.69,85.7,85.6,85.6,6700.0,34.894,34.8981,34.8574,34.8574,6700.0
2009-12-01 10:45:00,85.61,85.62,85.47,85.48,17700.0,34.8614,34.8655,34.8044,34.8085,17700.0
2009-12-01 10:50:00,85.5,85.5,85.35,85.38,22100.0,34.8166,34.8166,34.7556,34.7678,22100.0
2009-12-01 10:55:00,85.38,85.42,85.38,85.42,4600.0,34.7678,34.7841,34.7678,34.7841,4600.0
2009-12-01 11:00:00,85.41,85.49,85.41,85.45,5600.0,34.78,34.8126,34.78,34.7963,5600.0
2009-12-01 11:05:00,85.47,85.47,85.42,85.43,4800.0,34.8044,34.8044,34.7841,34.7881,4800.0
2009-12-01 11:10:00,85.41,85.46,85.41,85.43,7000.0,34.78,34.8004,34.78,34.7881,7000.0
2009-12-01 11:15:00,85.48,85.57,85.46,85.57,20100.0,34.8085,34.8452,34.8004,34.8452,20100.0
2009-12-01 11:20:00,85.52,85.62,85.49,85.61,33900.0,34.8248,34.8655,34.8126,34.8614,33900.0
2009-12-01 11:25:00,85.62,85.67,85.58,85.62,31300.0,34.8655,34.8859,34.8492,34.8655,31300.0
2009-12-01 11:30:00,85.59,85.59,85.55,85.56,5300.0,34.8533,34.8533,34.837,34.8411,5300.0
2009-12-01 11:35:00,85.59,85.59,85.56,85.58,4300.0,34.8533,34.8533,34.8411,34.8492,4300.0
2009-12-01 11:40:00,85.59,85.62,85.57,85.59,2600.0,34.8533,34.8655,34.8452,34.8533,2600.0
2009-12-01 11:45:00,85.6,85.62,85.59,85.61,3100.0,34.8574,34.8655,34.8533,34.8614,3100.0
2009-12-01 11:50:00,85.62,85.65,85.6,85.63,6700.0,34.8655,34.8777,34.8574,34.8696,6700.0
2009-12-01 11:55:00,85.63,85.7,85.63,85.64,20000.0,34.8696,34.8981,34.8696,34.8737,20000.0
2009-12-01 12:00:00,85.65,85.67,85.62,85.62,2700.0,34.8777,34.8859,34.8655,34.8655,2700.0
2009-12-01 12:05:00,85.64,85.67,85.62,85.64,4400.0,34.8737,34.8859,34.8655,34.8737,4400.0
2009-12-01 12:10:00,85.64,85.67,85.63,85.67,3700.0,34.8737,34.8859,34.8696,34.8859,3700.0
2009-12-01 12:15:00,85.67,85.67,85.65,85.67,1300.0,34.8859,34.8859,34.8777,34.8859,1300.0
2009-12-01 12:20:00,85.66,85.69,85.66,85.66,4500.0,34.8818,34.894,34.8818,34.8818,4500.0
2009-12-01 12:25:00,85.66,85.66,85.61,85.64,4700.0,34.8818,34.8818,34.8614,34.8737,4700.0
2009-12-01 12:30:00,85.63,85.63,85.62,85.62,3400.0,34.8696,34.8696,34.8655,34.8655,3400.0
2009-12-01 12:35:00,85.63,85.68,85.63,85.66,1600.0,34.8696,34.8899,34.8696,34.8818,1600.0
2009-12-01 12:40:00,85.67,85.67,85.64,85.64,3100.0,34.8859,34.8859,34.8737,34.8737,3100.0
2009-12-01 12:45:00,85.67,85.69,85.65,85.69,9000.0,34.8859,34.894,34.8777,34.894,9000.0
2009-12-01 12:50:00,85.68,85.69,85.67,85.69,3100.0,34.8899,34.894,34.8859,34.894,3100.0
2009-12-01 12:55:00,85.69,85.72,85.68,85.72,23500.0,34.894,34.9062,34.8899,34.9062,23500.0
2009-12-01 13:00:00,85.72,85.72,85.7,85.7,1900.0,34.9062,34.9062,34.8981,34.8981,1900.0
2009-12-01 13:05:00,85.71,85.72,85.7,85.71,6200.0,34.9022,34.9062,34.8981,34.9022,6200.0
2009-12-01 13:10:00,85.72,85.72,85.7,85.7,5300.0,34.9062,34.9062,34.8981,34.8981,5300.0
2009-12-01 13:15:00,85.7,85.75,85.7,85.7,5700.0,34.8981,34.9184,34.8981,34.8981,5700.0
2009-12-01 13:20:00,85.72,85.72,85.7,85.7,4000.0,34.9062,34.9062,34.8981,34.8981,4000.0
2009-12-01 13:25:00,85.7,85.74,85.7,85.72,5900.0,34.8981,34.9144,34.8981,34.9062,5900.0
2009-12-01 13:30:00,85.72,85.74,85.7,85.7,4800.0,34.9062,34.9144,34.8981,34.8981,4800.0
2009-12-01 13:35:00,85.7,85.74,85.7,85.74,3300.0,34.8981,34.9144,34.8981,34.9144,3300.0
2009-12-01 13:40:00,85.74,85.76,85.71,85.76,9900.0,34.9144,34.9225,34.9022,34.9225,9900.0
2009-12-01 13:45:00,85.77,85.78,85.76,85.78,4300.0,34.9266,34.9307,34.9225,34.9307,4300.0
2009-12-01 13:50:00,85.78,85.79,85.77,85.78,32400.0,34.9307,34.9347,34.9266,34.9307,32400.0
2009-12-01 13:55:00,85.79,85.8,85.78,85.78,11000.0,34.9347,34.9388,34.9307,34.9307,11000.0
2009-12-01 14:00:00,85.79,85.82,85.78,85.79,3000.0,34.9347,34.947,34.9307,34.9347,3000.0
2009-12-01 14:05:00,85.78,85.8,85.78,85.79,3200.0,34.9307,34.9388,34.9307,34.9347,3200.0
2009-12-01 14:10:00,85.8,85.83,85.8,85.83,1500.0,34.9388,34.951,34.9388,34.951,1500.0
2009-12-01 14:15:00,85.8,85.8,85.79,85.79,5500.0,34.9388,34.9388,34.9347,34.9347,5500.0
2009-12-01 14:20:00,85.79,85.8,85.79,85.79,2500.0,34.9347,34.9388,34.9347,34.9347,2500.0
2009-12-01 14:25:00,85.8,85.8,85.79,85.8,17700.0,34.9388,34.9388,34.9347,34.9388,17700.0
2009-12-01 14:30:00,85.8,85.82,85.8,85.81,16500.0,34.9388,34.947,34.9388,34.9429,16500.0
2009-12-01 14:35:00,85.82,85.82,85.8,85.8,2300.0,34.947,34.947,34.9388,34.9388,2300.0
2009-12-01 14:40:00,85.8,85.8,85.79,85.79,3200.0,34.9388,34.9388,34.9347,34.9347,3200.0
2009-12-01 14:45:00,85.8,85.8,85.79,85.8,15800.0,34.9388,34.9388,34.9347,34.9388,15800.0
2009-12-01 14:50:00,85.79,85.8,85.79,85.79,6900.0,34.9347,34.9388,34.9347,34.9347,6900.0
2009-12-01 14:55:00,85.79,85.8,85.79,85.79,2100.0,34.9347,34.9388,34.9347,34.9347,2100.0
2009-12-01 15:00:00,85.78,85.78,85.73,85.78,6400.0,34.9307,34.9307,34.9103,34.9307,6400.0
2009-12-01 15:05:00,85.77,85.77,85.75,85.76,30900.0,34.9266,34.9266,34.9184,34.9225,30900.0
2009-12-01 15:10:00,85.75,85.77,85.74,85.75,9100.0,34.9184,34.9266,34.9144,34.9184,9100.0
2009-12-01 15:15:00,85.71,85.76,85.71,85.73,2000.0,34.9022,34.9225,34.9022,34.9103,2000.0
2009-12-01 15:20:00,85.76,85.76,85.74,85.74,3500.0,34.9225,34.9225,34.9144,34.9144,3500.0
2009-12-01 15:25:00,85.76,85.77,85.75,85.76,1900.0,34.9225,34.9266,34.9184,34.9225,1900.0
2009-12-01 15:30:00,85.77,85.77,85.59,85.65,50000.0,34.9266,34.9266,34.8533,34.8777,50000.0
2009-12-01 15:35:00,85.66,85.68,85.64,85.68,6500.0,34.8818,34.8899,34.8737,34.8899,6500.0
2009-12-01 15:40:00,85.66,85.75,85.55,85.72,32100.0,34.8818,34.9184,34.837,34.9062,32100.0
2009-12-01 15:45:00,85.7,85.71,85.68,85.71,11100.0,34.8981,34.9022,34.8899,34.9022,11100.0
2009-12-01 15:50:00,85.71,85.77,85.7,85.76,6500.0,34.9022,34.9266,34.8981,34.9225,6500.0
2009-12-01 15:55:00,85.76,85.81,85.71,85.71,21500.0,34.9225,34.9429,34.9022,34.9022,21500.0
2009-12-02 09:30:00,85.7,85.83,85.6,85.78,16000.0,34.8981,34.951,34.8574,34.9307,16000.0
2009-12-02 09:35:00,85.77,85.78,85.77,85.78,5700.0,34.9266,34.9307,34.9266,34.9307,5700.0
2009-12-02 09:40:00,85.79,85.8,85.78,85.78,3100.0,34.9347,34.9388,34.9307,34.9307,3100.0
2009-12-02 09:45:00,85.78,85.8,85.78,85.78,7900.0,34.9307,34.9388,34.9307,34.9307,7900.0
2009-12-02 09:50:00,85.78,85.79,85.74,85.74,6400.0,34.9307,34.9347,34.9144,34.9144,6400.0
2009-12-02 09:55:00,85.77,85.77,85.71,85.77,1300.0,34.9266,34.9266,34.9022,34.9266,1300.0
2009-12-02 10:00:00,85.75,85.75,85.7,85.73,12500.0,34.9184,34.9184,34.8981,34.9103,12500.0
2009-12-02 10:05:00,85.73,85.74,85.73,85.73,1900.0,34.9103,34.9144,34.9103,34.9103,1900.0
2009-12-02 10:10:00,85.76,85.8,85.74,85.8,5100.0,34.9225,34.9388,34.9144,34.9388,5100.0
2009-12-02 10:15:00,85.8,85.84,85.79,85.8,7900.0,34.9388,34.9551,34.9347,34.9388,7900.0
2009-12-02 10:20:00,85.79,85.8,85.7,85.76,11400.0,34.9347,34.9388,34.8981,34.9225,11400.0
2009-12-02 10:25:00,85.77,85.78,85.73,85.78,12200.0,34.9266,34.9307,34.9103,34.9307,12200.0
2009-12-02 10:30:00,85.76,85.78,85.76,85.76,1800.0,34.9225,34.9307,34.9225,34.9225,1800.0
2009-12-02 10:35:00,85.76,85.8,85.76,85.8,5300.0,34.9225,34.9388,34.9225,34.9388,5300.0
2009-12-02 10:40:00,85.78,85.96,85.78,85.9,35300.0,34.9307,35.004,34.9307,34.9795,35300.0
2009-12-02 10:45:00,85.89,85.91,85.86,85.9,3500.0,34.9755,34.9836,34.9632,34.9795,3500.0
2009-12-02 10:50:00,85.9,85.93,85.89,85.89,4600.0,34.9795,34.9917,34.9755,34.9755,4600.0
2009-12-02 10:55:00,85.9,85.91,85.89,85.9,3600.0,34.9795,34.9836,34.9755,34.9795,3600.0
2009-12-02 11:00:00,85.9,85.91,85.9,85.9,11000.0,34.9795,34.9836,34.9795,34.9795,11000.0
2009-12-02 11:05:00,85.9,85.91,85.89,85.9,10200.0,34.9795,34.9836,34.9755,34.9795,10200.0
2009-12-02 11:10:00,85.9,85.92,85.89,85.89,7000.0,34.9795,34.9877,34.9755,34.9755,7000.0
2009-12-02 11:15:00,85.9,85.9,85.8,85.81,17100.0,34.9795,34.9795,34.9388,34.9429,17100.0
2009-12-02 11:20:00,85.82,85.83,85.8,85.83,5600.0,34.947,34.951,34.9388,34.951,5600.0
2009-12-02 11:25:00,85.83,85.91,85.8,85.9,19300.0,34.951,34.9836,34.9388,34.9795,19300.0
2009-12-02 11:30:00,85.89,85.9,85.89,85.9,1800.0,34.9755,34.9795,34.9755,34.9795,1800.0
2009-12-02 11:35:00,85.9,85.9,85.89,85.89,8800.0,34.9795,34.9795,34.9755,34.9755,8800.0
2009-12-02 11:40:00,85.89,85.89,85.84,85.85,2700.0,34.9755,34.9755,34.9551,34.9592,2700.0
2009-12-02 11:45:00,85.85,85.87,85.83,85.87,3100.0,34.9592,34.9673,34.951,34.9673,3100.0
2009-12-02 11:50:00,85.87,85.9,85.86,85.9,3400.0,34.9673,34.9795,34.9632,34.9795,3400.0
2009-12-02 11:55:00,85.9,85.9,85.87,85.9,2300.0,34.9795,34.9795,34.9673,34.9795,2300.0
2009-12-02 12:00:00,85.9,85.94,85.89,85.9,20800.0,34.9795,34.9958,34.9755,34.9795,20800.0
2009-12-02 12:05:00,85.9,85.91,85.81,85.85,13500.0,34.9795,34.9836,34.9429,34.9592,13500.0
2009-12-02 12:10:00,85.88,85.95,85.87,85.94,28600.0,34.9714,34.9999,34.9673,34.9958,28600.0
2009-12-02 12:15:00,85.94,85.94,85.91,85.92,2900.0,34.9958,34.9958,34.9836,34.9877,2900.0
2009-12-02 12:20:00,85.93,85.93,85.89,85.89,4600.0,34.9917,34.9917,34.9755,34.9755,4600.0
2009-12-02 12:25:00,85.89,85.89,85.87,85.87,3200.0,34.9755,34.9755,34.9673,34.9673,3200.0
2009-12-02 12:30:00,85.87,85.89,85.87,85.88,400.0,34.9673,34.9755,34.9673,34.9714,400.0
2009-12-02 12:35:00,85.89,85.89,85.88,85.88,800.0,34.9755,34.9755,34.9714,34.9714,800.0
2009-12-02 12:40:00,85.89,85.89,85.88,85.89,4700.0,34.9755,34.9755,34.9714,34.9755,4700.0
2009-12-02 12:45:00,85.88,85.89,85.88,85.88,8800.0,34.9714,34.9755,34.9714,34.9714,8800.0
2009-12-02 12:50:00,85.88,85.89,85.86,85.86,5500.0,34.9714,34.9755,34.9632,34.9632,5500.0
2009-12-02 12:55:00,85.87,85.88,85.86,85.87,5000.0,34.9673,34.9714,34.9632,34.9673,5000.0
2009-12-02 13:00:00,85.88,85.89,85.88,85.88,900.0,34.9714,34.9755,34.9714,34.9714,900.0
2009-12-02 13:05:00,85.89,85.89,85.89,85.89,4100.0,34.9755,34.9755,34.9755,34.9755,4100.0
2009-12-02 13:10:00,85.88,85.89,85.88,85.89,1100.0,34.9714,34.9755,34.9714,34.9755,1100.0
2009-12-02 13:15:00,85.89,85.9,85.89,85.9,28300.0,34.9755,34.9795,34.9755,34.9795,28300.0
2009-12-02 13:20:00,85.9,85.9,85.9,85.9,5800.0,34.9795,34.9795,34.9795,34.9795,5800.0
2009-12-02 13:25:00,85.9,85.9,85.89,85.9,4900.0,34.9795,34.9795,34.9755,34.9795,4900.0
2009-12-02 13:30:00,85.9,85.9,85.89,85.9,5800.0,34.9795,34.9795,34.9755,34.9795,5800.0
2009-12-02 13:35:00,85.9,85.93,85.9,85.92,2800.0,34.9795,34.9917,34.9795,34.9877,2800.0
2009-12-02 13:40:00,85.93,85.93,85.81,85.92,24200.0,34.9917,34.9917,34.9429,34.9877,24200.0
2009-12-02 13:45:00,85.91,85.92,85.88,85.92,3000.0,34.9836,34.9877,34.9714,34.9877,3000.0
2009-12-02 13:50:00,85.92,85.92,85.88,85.9,2700.0,34.9877,34.9877,34.9714,34.9795,2700.0
2009-12-02 13:55:00,85.88,85.89,85.83,85.88,2400.0,34.9714,34.9755,34.951,34.9714,2400.0
2009-12-02 14:00:00,85.89,85.92,85.88,85.92,3500.0,34.9755,34.9877,34.9714,34.9877,3500.0
2009-12-02 14:05:00,85.92,85.92,85.88,85.89,1500.0,34.9877,34.9877,34.9714,34.9755,1500.0
2009-12-02 14:10:00,85.86,85.91,85.86,85.87,2600.0,34.9632,34.9836,34.9632,34.9673,2600.0
2009-12-02 14:15:00,85.9,85.9,85.86,85.86,1800.0,34.9795,34.9795,34.9632,34.9632,1800.0
2009-12-02 14:20:00,85.9,85.9,85.88,85.88,2400.0,34.9795,34.9795,34.9714,34.9714,2400.0
2009-12-02 14:25:00,85.88,85.88,85.86,85.87,1700.0,34.9714,34.9714,34.9632,34.9673,1700.0
2009-12-02 14:30:00,85.87,85.87,85.86,85.87,1600.0,34.9673,34.9673,34.9632,34.9673,1600.0
2009-12-02 14:35:00,85.86,85.88,85.82,85.82,1900.0,34.9632,34.9714,34.947,34.947,1900.0
2009-12-02 14:40:00,85.84,85.84,85.81,85.84,2300.0,34.9551,34.9551,34.9429,34.9551,2300.0
2009-12-02 14:45:00,85.83,85.84,85.83,85.84,1800.0,34.951,34.9551,34.951,34.9551,1800.0
2009-12-02 14:50:00,85.82,85.82,85.8,85.8,400.0,34.947,34.947,34.9388,34.9388,400.0
2009-12-02 14:55:00,85.81,85.81,85.8,85.81,700.0,34.9429,34.9429,34.9388,34.9429,700.0
2009-12-02 15:00:00,85.8,85.82,85.8,85.82,2800.0,34.9388,34.947,34.9388,34.947,2800.0
2009-12-02 15:05:00,85.81,85.82,85.8,85.81,1600.0,34.9429,34.947,34.9388,34.9429,1600.0
2009-12-02 15:10:00,85.81,85.83,85.81,85.81,2600.0,34.9429,34.951,34.9429,34.9429,2600.0
2009-12-02 15:15:00,85.83,85.83,85.78,85.81,4300.0,34.951,34.951,34.9307,34.9429,4300.0
2009-12-02 15:20:00,85.79,85.8,85.77,85.77,3100.0,34.9347,34.9388,34.9266,34.9266,3100.0
2009-12-02 15:25:00,85.77,85.8,85.77,85.8,5300.0,34.9266,34.9388,34.9266,34.9388,5300.0
2009-12-02 15:30:00,85.79,85.8,85.78,85.8,1300.0,34.9347,34.9388,34.9307,34.9388,1300.0
2009-12-02 15:35:00,85.8,85.8,85.78,85.79,6300.0,34.9388,34.9388,34.9307,34.9347,6300.0
2009-12-02 15:40:00,85.8,85.81,85.78,85.81,7600.0,34.9388,34.9429,34.9307,34.9429,7600.0
2009-12-02 15:45:00,85.8,85.83,85.8,85.83,4100.0,34.9388,34.951,34.9388,34.951,4100.0
2009-12-02 15:50:00,85.81,85.84,85.8,85.83,2800.0,34.9429,34.9551,34.9388,34.951,2800.0
2009-12-02 15:55:00,85.82,85.88,85.77,85.81,26000.0,34.947,34.9714,34.9266,34.9429,26000.0
2009-12-03 09:30:00,85.93,86.26,85.86,86.22,28300.0,34.9917,35.1261,34.9632,35.1098,28300.0
2009-12-03 09:35:00,86.2,86.25,86.12,86.13,15100.0,35.1017,35.1221,35.0691,35.0732,15100.0
2009-12-03 09:40:00,86.23,86.23,86.2,86.23,3600.0,35.1139,35.1139,35.1017,35.1139,3600.0
2009-12-03 09:45:00,86.23,86.25,86.17,86.17,2800.0,35.1139,35.1221,35.0895,35.0895,2800.0
2009-12-03 09:50:00,86.16,86.16,86.13,86.13,4700.0,35.0854,35.0854,35.0732,35.0732,4700.0
2009-12-03 09:55:00,86.14,86.19,86.14,86.17,3000.0,35.0773,35.0976,35.0773,35.0895,3000.0
2009-12-03 10:00:00,86.16,86.16,86.14,86.15,2500.0,35.0854,35.0854,35.0773,35.0813,2500.0
2009-12-03 10:05:00,86.14,86.15,86.14,86.15,2400.0,35.0773,35.0813,35.0773,35.0813,2400.0
2009-12-03 10:10:00,86.14,86.14,86.13,86.13,3000.0,35.0773,35.0773,35.0732,35.0732,3000.0
2009-12-03 10:15:00,86.13,86.13,86.04,86.04,4500.0,35.0732,35.0732,35.0365,35.0365,4500.0
2009-12-03 10:20:00,86.07,86.08,86.06,86.06,1100.0,35.0488,35.0528,35.0447,35.0447,1100.0
2009-12-03 10:25:00,86.07,86.08,86.05,86.07,1800.0,35.0488,35.0528,35.0406,35.0488,1800.0
2009-12-03 10:30:00,86.07,86.1,86.03,86.1,3800.0,35.0488,35.061,35.0325,35.061,3800.0
2009-12-03 10:35:00,86.11,86.14,86.07,86.14,1300.0,35.065,35.0773,35.0488,35.0773,1300.0
2009-12-03 10:40:00,86.11,86.14,86.09,86.14,1700.0,35.065,35.0773,35.0569,35.0773,1700.0
2009-12-03 10:45:00,86.1,86.13,86.09,86.1,1700.0,35.061,35.0732,35.0569,35.061,1700.0
2009-12-03 10:50:00,86.12,86.14,86.11,86.13,1600.0,35.0691,35.0773,35.065,35.0732,1600.0
2009-12-03 10:55:00,86.11,86.11,86.09,86.1,1000.0,35.065,35.065,35.0569,35.061,1000.0
2009-12-03 11:00:00,86.1,86.1,86.08,86.08,700.0,35.061,35.061,35.0528,35.0528,700.0
2009-12-03 11:05:00,86.11,86.11,86.11,86.11,500.0,35.065,35.065,35.065,35.065,500.0
2009-12-03 11:10:00,86.11,86.12,86.1,86.12,1000.0,35.065,35.0691,35.061,35.0691,1000.0
2009-12-03 11:15:00,86.09,86.11,86.07,86.11,3100.0,35.0569,35.065,35.0488,35.065,3100.0
2009-12-03 11:20:00,86.09,86.11,86.06,86.07,2600.0,35.0569,35.065,35.0447,35.0488,2600.0
2009-12-03 11:25:00,86.08,86.09,86.07,86.09,1700.0,35.0528,35.0569,35.0488,35.0569,1700.0
2009-12-03 11:30:00,86.08,86.09,86.06,86.09,700.0,35.0528,35.0569,35.0447,35.0569,700.0
2009-12-03 11:35:00,86.07,86.09,86.07,86.07,500.0,35.0488,35.0569,35.0488,35.0488,500.0
2009-12-03 11:40:00,86.09,86.09,86.08,86.08,500.0,35.0569,35.0569,35.0528,35.0528,500.0
2009-12-03 11:45:00,86.13,86.14,86.11,86.14,600.0,35.0732,35.0773,35.065,35.0773,600.0
2009-12-03 11:50:00,86.1,86.14,86.1,86.13,2300.0,35.061,35.0773,35.061,35.0732,2300.0
2009-12-03 11:55:00,86.13,86.13,86.1,86.12,700.0,35.0732,35.0732,35.061,35.0691,700.0
2009-12-03 12:00:00,86.11,86.11,86.1,86.1,800.0,35.065,35.065,35.061,35.061,800.0
2009-12-03 12:05:00,86.1,86.14,86.1,86.12,1600.0,35.061,35.0773,35.061,35.0691,1600.0
2009-12-03 12:10:00,86.12,86.14,86.12,86.13,4000.0,35.0691,35.0773,35.0691,35.0732,4000.0
2009-12-03 12:15:00,86.14,86.14,86.13,86.14,2300.0,35.0773,35.0773,35.0732,35.0773,2300.0
2009-12-03 12:20:00,86.13,86.14,86.13,86.14,2100.0,35.0732,35.0773,35.0732,35.0773,2100.0
2009-12-03 12:25:00,86.14,86.14,86.12,86.13,3400.0,35.0773,35.0773,35.0691,35.0732,3400.0
2009-12-03 12:30:00,86.14,86.14,86.13,86.14,2300.0,35.0773,35.0773,35.0732,35.0773,2300.0
2009-12-03 12:35:00,86.13,86.14,86.08,86.12,1800.0,35.0732,35.0773,35.0528,35.0691,1800.0
2009-12-03 12:40:00,86.09,86.13,86.09,86.13,2700.0,35.0569,35.0732,35.0569,35.0732,2700.0
2009-12-03 12:45:00,86.11,86.12,86.09,86.1,2400.0,35.065,35.0691,35.0569,35.061,2400.0
2009-12-03 12:50:00,86.1,86.11,86.09,86.1,600.0,35.061,35.065,35.0569,35.061,600.0
2009-12-03 12:55:00,86.1,86.11,86.09,86.1,600.0,35.061,35.065,35.0569,35.061,600.0
2009-12-03 13:00:00,86.1,86.11,86.08,86.11,1100.0,35.061,35.065,35.0528,35.065,1100.0
2009-12-03 13:05:00,86.12,86.14,86.07,86.14,1400.0,35.0691,35.0773,35.0488,35.0773,1400.0
2009-12-03 13:10:00,86.09,86.11,86.07,86.07,1700.0,35.0569,35.065,35.0488,35.0488,1700.0
2009-12-03 13:15:00,86.09,86.1,86.08,86.1,700.0,35.0569,35.061,35.0528,35.061,700.0
2009-12-03 13:20:00,86.11,86.11,86.09,86.09,900.0,35.065,35.065,35.0569,35.0569,900.0
2009-12-03 13:25:00,86.09,86.11,86.09,86.11,600.0,35.0569,35.065,35.0569,35.065,600.0
2009-12-03 13:30:00,86.09,86.11,86.09,86.11,400.0,35.0569,35.065,35.0569,35.065,400.0
2009-12-03 13:35:00,86.11,86.12,86.1,86.1,3700.0,35.065,35.0691,35.061,35.061,3700.0
2009-12-03 13:40:00,86.11,86.13,86.1,86.1,4400.0,35.065,35.0732,35.061,35.061,4400.0
2009-12-03 13:45:00,86.1,86.1,86.09,86.1,900.0,35.061,35.061,35.0569,35.061,900.0
2009-12-03 13:50:00,86.1,86.1,86.09,86.09,2200.0,35.061,35.061,35.0569,35.0569,2200.0
2009-12-03 13:55:00,86.1,86.13,86.1,86.12,3100.0,35.061,35.0732,35.061,35.0691,3100.0
2009-12-03 14:00:00,86.13,86.13,86.11,86.12,4400.0,35.0732,35.0732,35.065,35.0691,4400.0
2009-12-03 14:05:00,86.13,86.15,86.12,86.14,1100.0,35.0732,35.0813,35.0691,35.0773,1100.0
2009-12-03 14:10:00,86.13,86.17,86.12,86.15,2600.0,35.0732,35.0895,35.0691,35.0813,2600.0
2009-12-03 14:15:00,86.16,86.16,86.14,86.16,2400.0,35.0854,35.0854,35.0773,35.0854,2400.0
2009-12-03 14:20:00,86.14,86.16,86.13,86.14,3700.0,35.0773,35.0854,35.0732,35.0773,3700.0
2009-12-03 14:25:00,86.14,86.15,86.13,86.14,5000.0,35.0773,35.0813,35.0732,35.0773,5000.0
2009-12-03 14:30:00,86.14,86.15,86.13,86.15,2100.0,35.0773,35.0813,35.0732,35.0813,2100.0
2009-12-03 14:35:00,86.14,86.15,86.12,86.15,3000.0,35.0773,35.0813,35.0691,35.0813,3000.0
2009-12-03 14:40:00,86.15,86.15,86.13,86.15,1900.0,35.0813,35.0813,35.0732,35.0813,1900.0
2009-12-03 14:45:00,86.14,86.15,86.13,86.14,1400.0,35.0773,35.0813,35.0732,35.0773,1400.0
2009-12-03 14:50:00,86.14,86.14,86.13,86.14,3400.0,35.0773,35.0773,35.0732,35.0773,3400.0
2009-12-03 14:55:00,86.13,86.14,86.13,86.13,1300.0,35.0732,35.0773,35.0732,35.0732,1300.0
2009-12-03 15:00:00,86.13,86.14,86.13,86.14,4100.0,35.0732,35.0773,35.0732,35.0773,4100.0
2009-12-03 15:05:00,86.13,86.14,86.13,86.14,3900.0,35.0732,35.0773,35.0732,35.0773,3900.0
2009-12-03 15:10:00,86.14,86.16,86.13,86.14,36000.0,35.0773,35.0854,35.0732,35.0773,36000.0
2009-12-03 15:15:00,86.15,86.16,86.14,86.15,8800.0,35.0813,35.0854,35.0773,35.0813,8800.0
2009-12-03 15:20:00,86.16,86.16,86.13,86.16,7300.0,35.0854,35.0854,35.0732,35.0854,7300.0
2009-12-03 15:25:00,86.15,86.16,86.14,86.16,6700.0,35.0813,35.0854,35.0773,35.0854,6700.0
2009-12-03 15:30:00,86.16,86.16,86.13,86.13,3300.0,35.0854,35.0854,35.0732,35.0732,3300.0
2009-12-03 15:35:00,86.14,86.15,86.12,86.13,15300.0,35.0773,35.0813,35.0691,35.0732,15300.0
2009-12-03 15:40:00,86.13,86.15,86.11,86.15,77100.0,35.0732,35.0813,35.065,35.0813,77100.0
2009-12-03 15:45:00,86.15,86.19,86.15,86.18,52000.0,35.0813,35.0976,35.0813,35.0936,52000.0
2009-12-03 15:50:00,86.17,86.17,86.01,86.01,14400.0,35.0895,35.0895,35.0243,35.0243,14400.0
2009-12-03 15:55:00,86.01,86.02,85.9,85.9,28200.0,35.0243,35.0284,34.9795,34.9795,28200.0
2009-12-04 09:30:00,86.21,86.37,86.21,86.37,8400.0,35.1058,35.1709,35.1058,35.1709,8400.0
2009-12-04 09:35:00,86.36,86.37,86.33,86.35,2300.0,35.1668,35.1709,35.1546,35.1628,2300.0
2009-12-04 09:40:00,86.37,86.37,86.32,86.36,6400.0,35.1709,35.1709,35.1506,35.1668,6400.0
2009-12-04 09:45:00,86.37,86.4,86.36,86.4,14700.0,35.1709,35.1831,35.1668,35.1831,14700.0
2009-12-04 09:50:00,86.4,86.55,86.4,86.48,8800.0,35.1831,35.2442,35.1831,35.2157,8800.0
2009-12-04 09:55:00,86.47,86.51,86.46,86.51,4200.0,35.2116,35.2279,35.2076,35.2279,4200.0
2009-12-04 10:00:00,86.51,86.56,86.45,86.5,10400.0,35.2279,35.2483,35.2035,35.2239,10400.0
2009-12-04 10:05:00,86.44,86.48,86.42,86.43,11200.0,35.1994,35.2157,35.1913,35.1954,11200.0
2009-12-04 10:10:00,86.47,86.49,86.44,86.48,4300.0,35.2116,35.2198,35.1994,35.2157,4300.0
2009-12-04 10:15:00,86.48,86.49,86.46,86.46,3800.0,35.2157,35.2198,35.2076,35.2076,3800.0
2009-12-04 10:20:00,86.47,86.48,86.45,86.48,1300.0,35.2116,35.2157,35.2035,35.2157,1300.0
2009-12-04 10:25:00,86.48,86.49,86.44,86.44,500.0,35.2157,35.2198,35.1994,35.1994,500.0
2009-12-04 10:30:00,86.49,86.5,86.46,86.5,9900.0,35.2198,35.2239,35.2076,35.2239,9900.0
2009-12-04 10:35:00,86.49,86.53,86.49,86.53,20000.0,35.2198,35.2361,35.2198,35.2361,20000.0
2009-12-04 10:40:00,86.53,86.53,86.5,86.53,11600.0,35.2361,35.2361,35.2239,35.2361,11600.0
2009-12-04 10:45:00,86.53,86.53,86.52,86.52,1800.0,35.2361,35.2361,35.232,35.232,1800.0
2009-12-04 10:50:00,86.52,86.52,86.5,86.5,16600.0,35.232,35.232,35.2239,35.2239,16600.0
2009-12-04 10:55:00,86.52,86.52,86.5,86.51,3400.0,35.232,35.232,35.2239,35.2279,3400.0
2009-12-04 11:00:00,86.51,86.52,86.45,86.47,16200.0,35.2279,35.232,35.2035,35.2116,16200.0
2009-12-04 11:05:00,86.46,86.51,86.45,86.51,8700.0,35.2076,35.2279,35.2035,35.2279,8700.0
2009-12-04 11:10:00,86.51,86.52,86.5,86.52,3700.0,35.2279,35.232,35.2239,35.232,3700.0
2009-12-04 11:15:00,86.52,86.52,86.51,86.52,4300.0,35.232,35.232,35.2279,35.232,4300.0
2009-12-04 11:20:00,86.52,86.52,86.51,86.52,2900.0,35.232,35.232,35.2279,35.232,2900.0
2009-12-04 11:25:00,86.52,86.52,86.49,86.49,4900.0,35.232,35.232,35.2198,35.2198,4900.0
2009-12-04 11:30:00,86.48,86.52,86.43,86.46,7700.0,35.2157,35.232,35.1954,35.2076,7700.0
2009-12-04 11:35:00,86.45,86.5,86.44,86.46,3600.0,35.2035,35.2239,35.1994,35.2076,3600.0
2009-12-04 11:40:00,86.48,86.48,86.38,86.38,11000.0,35.2157,35.2157,35.175,35.175,11000.0
2009-12-04 11:45:00,86.37,86.38,86.36,86.36,23000.0,35.1709,35.175,35.1668,35.1668,23000.0
2009-12-04 11:50:00,86.36,86.36,86.29,86.32,13200.0,35.1668,35.1668,35.1383,35.1506,13200.0
2009-12-04 11:55:00,86.33,86.33,86.29,86.31,5500.0,35.1546,35.1546,35.1383,35.1465,5500.0
2009-12-04 12:00:00,86.3,86.3,86.21,86.3,15500.0,35.1424,35.1424,35.1058,35.1424,15500.0
2009-12-04 12:05:00,86.33,86.37,86.3,86.32,3800.0,35.1546,35.1709,35.1424,35.1506,3800.0
2009-12-04 12:10:00,86.33,86.37,86.33,86.37,2700.0,35.1546,35.1709,35.1546,35.1709,2700.0
2009-12-04 12:15:00,86.35,86.36,86.34,86.34,6200.0,35.1628,35.1668,35.1587,35.1587,6200.0
2009-12-04 12:20:00,86.36,86.4,86.36,86.38,4700.0,35.1668,35.1831,35.1668,35.175,4700.0
2009-12-04 12:25:00,86.38,86.4,86.38,86.4,1200.0,35.175,35.1831,35.175,35.1831,1200.0
2009-12-04 12:30:00,86.39,86.42,86.39,86.4,3400.0,35.1791,35.1913,35.1791,35.1831,3400.0
2009-12-04 12:35:00,86.4,86.4,86.38,86.4,1800.0,35.1831,35.1831,35.175,35.1831,1800.0
2009-12-04 12:40:00,86.38,86.38,86.34,86.34,7200.0,35.175,35.175,35.1587,35.1587,7200.0
2009-12-04 12:45:00,86.33,86.35,86.33,86.35,7700.0,35.1546,35.1628,35.1546,35.1628,7700.0
2009-12-04 12:50:00,86.35,86.35,86.3,86.31,8300.0,35.1628,35.1628,35.1424,35.1465,8300.0
2009-12-04 12:55:00,86.31,86.34,86.31,86.34,800.0,35.1465,35.1587,35.1465,35.1587,800.0
2009-12-04 13:00:00,86.35,86.35,86.34,86.34,200.0,35.1628,35.1628,35.1587,35.1587,200.0
2009-12-04 13:05:00,86.33,86.33,86.32,86.33,900.0,35.1546,35.1546,35.1506,35.1546,900.0
2009-12-04 13:10:00,86.32,86.34,86.32,86.34,4000.0,35.1506,35.1587,35.1506,35.1587,4000.0
2009-12-04 13:15:00,86.34,86.37,86.32,86.34,4800.0,35.1587,35.1709,35.1506,35.1587,4800.0
2009-12-04 13:20:00,86.34,86.34,86.32,86.32,1200.0,35.1587,35.1587,35.1506,35.1506,1200.0
2009-12-04 13:25:00,86.34,86.34,86.33,86.34,900.0,35.1587,35.1587,35.1546,35.1587,900.0
2009-12-04 13:30:00,86.34,86.34,86.33,86.33,2300.0,35.1587,35.1587,35.1546,35.1546,2300.0
2009-12-04 13:35:00,86.32,86.32,86.29,86.29,8100.0,35.1506,35.1506,35.1383,35.1383,8100.0
2009-12-04 13:40:00,86.31,86.31,86.27,86.3,3600.0,35.1465,35.1465,35.1302,35.1424,3600.0
2009-12-04 13:45:00,86.31,86.31,86.28,86.28,500.0,35.1465,35.1465,35.1343,35.1343,500.0
2009-12-04 13:50:00,86.28,86.3,86.27,86.28,2400.0,35.1343,35.1424,35.1302,35.1343,2400.0
2009-12-04 13:55:00,86.28,86.3,86.27,86.3,1400.0,35.1343,35.1424,35.1302,35.1424,1400.0
2009-12-04 14:00:00,86.29,86.31,86.28,86.31,1400.0,35.1383,35.1465,35.1343,35.1465,1400.0
2009-12-04 14:05:00,86.29,86.31,86.29,86.31,1800.0,35.1383,35.1465,35.1383,35.1465,1800.0
2009-12-04 14:10:00,86.31,86.31,86.3,86.31,2600.0,35.1465,35.1465,35.1424,35.1465,2600.0
2009-12-04 14:15:00,86.32,86.32,86.3,86.31,3600.0,35.1506,35.1506,35.1424,35.1465,3600.0
2009-12-04 14:20:00,86.31,86.33,86.3,86.33,2500.0,35.1465,35.1546,35.1424,35.1546,2500.0
2009-12-04 14:25:00,86.34,86.35,86.34,86.34,1800.0,35.1587,35.1628,35.1587,35.1587,1800.0
2009-12-04 14:30:00,86.35,86.39,86.34,86.39,4700.0,35.1628,35.1791,35.1587,35.1791,4700.0
2009-12-04 14:35:00,86.38,86.4,86.38,86.4,2300.0,35.175,35.1831,35.175,35.1831,2300.0
2009-12-04 14:40:00,86.39,86.44,86.39,86.44,1600.0,35.1791,35.1994,35.1791,35.1994,1600.0
2009-12-04 14:45:00,86.43,86.44,86.42,86.44,1000.0,35.1954,35.1994,35.1913,35.1994,1000.0
2009-12-04 14:50:00,86.43,86.44,86.42,86.42,1200.0,35.1954,35.1994,35.1913,35.1913,1200.0
2009-12-04 14:55:00,86.43,86.44,86.39,86.43,4400.0,35.1954,35.1994,35.1791,35.1954,4400.0
2009-12-04 15:00:00,86.43,86.44,86.42,86.44,1200.0,35.1954,35.1994,35.1913,35.1994,1200.0
2009-12-04 15:05:00,86.43,86.5,86.4,86.41,27600.0,35.1954,35.2239,35.1831,35.1872,27600.0
2009-12-04 15:10:00,86.41,86.41,86.37,86.4,2200.0,35.1872,35.1872,35.1709,35.1831,2200.0
2009-12-04 15:15:00,86.42,86.44,86.42,86.44,17700.0,35.1913,35.1994,35.1913,35.1994,17700.0
2009-12-04 15:20:00,86.42,86.47,86.42,86.44,29900.0,35.1913,35.2116,35.1913,35.1994,29900.0
2009-12-04 15:25:00,86.43,86.43,86.29,86.39,8500.0,35.1954,35.1954,35.1383,35.1791,8500.0
2009-12-04 15:30:00,86.4,86.44,86.4,86.43,8800.0,35.1831,35.1994,35.1831,35.1954,8800.0
2009-12-04 15:35:00,86.42,86.43,86.38,86.4,2700.0,35.1913,35.1954,35.175,35.1831,2700.0
2009-12-04 15:40:00,86.38,86.4,86.35,86.35,8000.0,35.175,35.1831,35.1628,35.1628,8000.0
2009-12-04 15:45:00,86.33,86.36,86.32,86.35,4800.0,35.1546,35.1668,35.1506,35.1628,4800.0
2009-12-04 15:50:00,86.34,86.37,86.32,86.35,7400.0,35.1587,35.1709,35.1506,35.1628,7400.0
2009-12-04 15:55:00,86.32,86.41,86.25,86.28,21000.0,35.1506,35.1872,35.1221,35.1343,21000.0
2009-12-07 09:30:00,86.34,86.35,86.3,86.3,16500.0,35.1587,35.1628,35.1424,35.1424,16500.0
2009-12-07 09:35:00,86.3,86.3,86.3,86.3,0.0,35.1424,35.1424,35.1424,35.1424,0.0
2009-12-07 09:40:00,86.26,86.27,86.16,86.19,7500.0,35.1261,35.1302,35.0854,35.0976,7500.0
2009-12-07 09:45:00,86.21,86.25,86.17,86.25,3200.0,35.1058,35.1221,35.0895,35.1221,3200.0
2009-12-07 09:50:00,86.29,86.3,86.28,86.3,2200.0,35.1383,35.1424,35.1343,35.1424,2200.0
2009-12-07 09:55:00,86.25,86.3,86.25,86.3,2700.0,35.1221,35.1424,35.1221,35.1424,2700.0
2009-12-07 10:00:00,86.3,86.33,86.29,86.33,5200.0,35.1424,35.1546,35.1383,35.1546,5200.0
2009-12-07 10:05:00,86.33,86.35,86.26,86.26,9700.0,35.1546,35.1628,35.1261,35.1261,9700.0
2009-12-07 10:10:00,86.3,86.31,86.26,86.29,6200.0,35.1424,35.1465,35.1261,35.1383,6200.0
2009-12-07 10:15:00,86.27,86.31,86.27,86.31,4500.0,35.1302,35.1465,35.1302,35.1465,4500.0
2009-12-07 10:20:00,86.31,86.33,86.3,86.33,9400.0,35.1465,35.1546,35.1424,35.1546,9400.0
2009-12-07 10:25:00,86.32,86.32,86.28,86.32,2400.0,35.1506,35.1506,35.1343,35.1506,2400.0
2009-12-07 10:30:00,86.32,86.33,86.31,86.33,1400.0,35.1506,35.1546,35.1465,35.1546,1400.0
2009-12-07 10:35:00,86.32,86.35,86.32,86.35,4100.0,35.1506,35.1628,35.1506,35.1628,4100.0
2009-12-07 10:40:00,86.34,86.35,86.34,86.35,300.0,35.1587,35.1628,35.1587,35.1628,300.0
2009-12-07 10:45:00,86.35,86.35,86.35,86.35,400.0,35.1628,35.1628,35.1628,35.1628,400.0
2009-12-07 10:50:00,86.35,86.35,86.34,86.34,1000.0,35.1628,35.1628,35.1587,35.1587,1000.0
2009-12-07 10:55:00,86.34,86.34,86.31,86.31,1000.0,35.1587,35.1587,35.1465,35.1465,1000.0
2009-12-07 11:00:00,86.32,86.4,86.32,86.4,3100.0,35.1506,35.1831,35.1506,35.1831,3100.0
2009-12-07 11:05:00,86.36,86.39,86.36,86.39,1500.0,35.1668,35.1791,35.1668,35.1791,1500.0
2009-12-07 11:10:00,86.37,86.4,86.37,86.39,300.0,35.1709,35.1831,35.1709,35.1791,300.0
2009-12-07 11:15:00,86.37,86.4,86.37,86.39,3900.0,35.1709,35.1831,35.1709,35.1791,3900.0
2009-12-07 11:20:00,86.4,86.41,86.37,86.41,4000.0,35.1831,35.1872,35.1709,35.1872,4000.0
2009-12-07 11:25:00,86.4,86.4,86.4,86.4,700.0,35.1831,35.1831,35.1831,35.1831,700.0
2009-12-07 11:30:00,86.4,86.41,86.36,86.4,2500.0,35.1831,35.1872,35.1668,35.1831,2500.0
2009-12-07 11:35:00,86.4,86.41,86.39,86.39,1900.0,35.1831,35.1872,35.1791,35.1791,1900.0
2009-12-07 11:40:00,86.4,86.4,86.39,86.4,1900.0,35.1831,35.1831,35.1791,35.1831,1900.0
2009-12-07 11:45:00,86.39,86.41,86.39,86.39,3100.0,35.1791,35.1872,35.1791,35.1791,3100.0
2009-12-07 11:50:00,86.4,86.4,86.39,86.4,10800.0,35.1831,35.1831,35.1791,35.1831,10800.0
2009-12-07 11:55:00,86.39,86.42,86.38,86.4,14900.0,35.1791,35.1913,35.175,35.1831,14900.0
2009-12-07 12:00:00,86.4,86.4,86.39,86.39,1100.0,35.1831,35.1831,35.1791,35.1791,1100.0
2009-12-07 12:05:00,86.4,86.4,86.39,86.39,900.0,35.1831,35.1831,35.1791,35.1791,900.0
2009-12-07 12:10:00,86.38,86.39,86.33,86.35,9800.0,35.175,35.1791,35.1546,35.1628,9800.0
2009-12-07 12:15:00,86.35,86.35,86.32,86.33,900.0,35.1628,35.1628,35.1506,35.1546,900.0
2009-12-07 12:20:00,86.35,86.36,86.35,86.35,900.0,35.1628,35.1668,35.1628,35.1628,900.0
2009-12-07 12:25:00,86.37,86.4,86.37,86.4,1600.0,35.1709,35.1831,35.1709,35.1831,1600.0
2009-12-07 12:30:00,86.39,86.4,86.39,86.39,1700.0,35.1791,35.1831,35.1791,35.1791,1700.0
2009-12-07 12:35:00,86.4,86.4,86.39,86.4,5100.0,35.1831,35.1831,35.1791,35.1831,5100.0
2009-12-07 12:40:00,86.39,86.4,86.36,86.36,3900.0,35.1791,35.1831,35.1668,35.1668,3900.0
2009-12-07 12:45:00,86.38,86.41,86.38,86.39,5400.0,35.175,35.1872,35.175,35.1791,5400.0
2009-12-07 12:50:00,86.38,86.41,86.38,86.4,2400.0,35.175,35.1872,35.175,35.1831,2400.0
2009-12-07 12:55:00,86.39,86.4,86.38,86.4,4400.0,35.1791,35.1831,35.175,35.1831,4400.0
2009-12-07 13:00:00,86.39,86.41,86.39,86.39,9400.0,35.1791,35.1872,35.1791,35.1791,9400.0
2009-12-07 13:05:00,86.39,86.41,86.38,86.39,5500.0,35.1791,35.1872,35.175,35.1791,5500.0
2009-12-07 13:10:00,86.41,86.41,86.39,86.4,3300.0,35.1872,35.1872,35.1791,35.1831,3300.0
2009-12-07 13:15:00,86.4,86.41,86.39,86.4,4700.0,35.1831,35.1872,35.1791,35.1831,4700.0
2009-12-07 13:20:00,86.39,86.4,86.39,86.4,1600.0,35.1791,35.1831,35.1791,35.1831,1600.0
2009-12-07 13:25:00,86.4,86.41,86.39,86.4,1400.0,35.1831,35.1872,35.1791,35.1831,1400.0
2009-12-07 13:30:00,86.41,86.41,86.39,86.4,1800.0,35.1872,35.1872,35.1791,35.1831,1800.0
2009-12-07 13:35:00,86.39,86.41,86.39,86.4,1700.0,35.1791,35.1872,35.1791,35.1831,1700.0
2009-12-07 13:40:00,86.4,86.4,86.39,86.4,5300.0,35.1831,35.1831,35.1791,35.1831,5300.0
2009-12-07 13:45:00,86.4,86.41,86.39,86.41,2600.0,35.1831,35.1872,35.1791,35.1872,2600.0
2009-12-07 13:50:00,86.41,86.41,86.4,86.4,1400.0,35.1872,35.1872,35.1831,35.1831,1400.0
2009-12-07 13:55:00,86.39,86.4,86.39,86.39,700.0,35.1791,35.1831,35.1791,35.1791,700.0
2009-12-07 14:00:00,86.39,86.41,86.39,86.41,6900.0,35.1791,35.1872,35.1791,35.1872,6900.0
2009-12-07 14:05:00,86.4,86.41,86.39,86.41,1900.0,35.1831,35.1872,35.1791,35.1872,1900.0
2009-12-07 14:10:00,86.4,86.4,86.39,86.4,1100.0,35.1831,35.1831,35.1791,35.1831,1100.0
2009-12-07 14:15:00,86.4,86.41,86.4,86.41,700.0,35.1831,35.1872,35.1831,35.1872,700.0
2009-12-07 14:20:00,86.39,86.41,86.39,86.41,2000.0,35.1791,35.1872,35.1791,35.1872,2000.0
2009-12-07 14:25:00,86.41,86.41,86.39,86.39,4800.0,35.1872,35.1872,35.1791,35.1791,4800.0
2009-12-07 14:30:00,86.39,86.44,86.39,86.42,13800.0,35.1791,35.1994,35.1791,35.1913,13800.0
2009-12-07 14:35:00,86.43,86.44,86.43,86.43,6200.0,35.1954,35.1994,35.1954,35.1954,6200.0
2009-12-07 14:40:00,86.42,86.43,86.39,86.39,10400.0,35.1913,35.1954,35.1791,35.1791,10400.0
2009-12-07 14:45:00,86.39,86.41,86.39,86.4,1700.0,35.1791,35.1872,35.1791,35.1831,1700.0
2009-12-07 14:50:00,86.4,86.4,86.39,86.4,62400.0,35.1831,35.1831,35.1791,35.1831,62400.0
2009-12-07 14:55:00,86.41,86.41,86.34,86.36,6000.0,35.1872,35.1872,35.1587,35.1668,6000.0
2009-12-07 15:00:00,86.37,86.39,86.34,86.35,3600.0,35.1709,35.1791,35.1587,35.1628,3600.0
2009-12-07 15:05:00,86.36,86.38,86.36,86.38,7900.0,35.1668,35.175,35.1668,35.175,7900.0
2009-12-07 15:10:00,86.38,86.38,86.35,86.37,5600.0,35.175,35.175,35.1628,35.1709,5600.0
2009-12-07 15:15:00,86.38,86.38,86.36,86.37,4900.0,35.175,35.175,35.1668,35.1709,4900.0
2009-12-07 15:20:00,86.36,86.36,86.34,86.34,2400.0,35.1668,35.1668,35.1587,35.1587,2400.0
2009-12-07 15:25:00,86.34,86.38,86.34,86.38,3800.0,35.1587,35.175,35.1587,35.175,3800.0
2009-12-07 15:30:00,86.37,86.38,86.36,86.38,2100.0,35.1709,35.175,35.1668,35.175,2100.0
2009-12-07 15:35:00,86.38,86.38,86.36,86.36,4700.0,35.175,35.175,35.1668,35.1668,4700.0
2009-12-07 15:40:00,86.38,86.38,86.37,86.38,1600.0,35.175,35.175,35.1709,35.175,1600.0
2009-12-07 15:45:00,86.38,86.4,86.36,86.38,5000.0,35.175,35.1831,35.1668,35.175,5000.0
2009-12-07 15:50:00,86.38,86.42,86.37,86.41,6500.0,35.175,35.1913,35.1709,35.1872,6500.0
2009-12-07 15:55:00,86.41,86.41,86.35,86.36,7200.0,35.1872,35.1872,35.1628,35.1668,7200.0
2009-12-08 09:30:00,86.34,86.44,86.19,86.43,24600.0,35.1587,35.1994,35.0976,35.1954,24600.0
2009-12-08 09:35:00,86.39,86.42,86.36,86.39,7400.0,35.1791,35.1913,35.1668,35.1791,7400.0
2009-12-08 09:40:00,86.35,86.39,86.34,86.38,9400.0,35.1628,35.1791,35.1587,35.175,9400.0
2009-12-08 09:45:00,86.4,86.4,86.27,86.31,8200.0,35.1831,35.1831,35.1302,35.1465,8200.0
2009-12-08 09:50:00,86.32,86.35,86.3,86.35,3300.0,35.1506,35.1628,35.1424,35.1628,3300.0
2009-12-08 09:55:00,86.31,86.35,86.3,86.33,2700.0,35.1465,35.1628,35.1424,35.1546,2700.0
2009-12-08 10:00:00,86.34,86.35,86.3,86.33,14200.0,35.1587,35.1628,35.1424,35.1546,14200.0
2009-12-08 10:05:00,86.3,86.34,86.3,86.34,1500.0,35.1424,35.1587,35.1424,35.1587,1500.0
2009-12-08 10:10:00,86.33,86.33,86.32,86.32,1600.0,35.1546,35.1546,35.1506,35.1506,1600.0
2009-12-08 10:15:00,86.34,86.34,86.32,86.33,4500.0,35.1587,35.1587,35.1506,35.1546,4500.0
2009-12-08 10:20:00,86.33,86.34,86.32,86.33,13000.0,35.1546,35.1587,35.1506,35.1546,13000.0
2009-12-08 10:25:00,86.32,86.33,86.32,86.33,300.0,35.1506,35.1546,35.1506,35.1546,300.0
2009-12-08 10:30:00,86.32,86.33,86.3,86.3,1600.0,35.1506,35.1546,35.1424,35.1424,1600.0
2009-12-08 10:35:00,86.32,86.32,86.26,86.3,2400.0,35.1506,35.1506,35.1261,35.1424,2400.0
2009-12-08 10:40:00,86.28,86.31,86.26,86.26,2400.0,35.1343,35.1465,35.1261,35.1261,2400.0
2009-12-08 10:45:00,86.3,86.3,86.25,86.28,4700.0,35.1424,35.1424,35.1221,35.1343,4700.0
2009-12-08 10:50:00,86.27,86.28,86.24,86.26,5500.0,35.1302,35.1343,35.118,35.1261,5500.0
2009-12-08 10:55:00,86.27,86.27,86.24,86.26,1900.0,35.1302,35.1302,35.118,35.1261,1900.0
2009-12-08 11:00:00,86.28,86.33,86.25,86.32,8900.0,35.1343,35.1546,35.1221,35.1506,8900.0
2009-12-08 11:05:00,86.31,86.32,86.29,86.31,2400.0,35.1465,35.1506,35.1383,35.1465,2400.0
2009-12-08 11:10:00,86.31,86.34,86.3,86.34,3600.0,35.1465,35.1587,35.1424,35.1587,3600.0
2009-12-08 11:15:00,86.34,86.34,86.31,86.33,2600.0,35.1587,35.1587,35.1465,35.1546,2600.0
2009-12-08 11:20:00,86.34,86.34,86.31,86.34,8900.0,35.1587,35.1587,35.1465,35.1587,8900.0
2009-12-08 11:25:00,86.34,86.36,86.33,86.35,8000.0,35.1587,35.1668,35.1546,35.1628,8000.0
2009-12-08 11:30:00,86.34,86.35,86.32,86.33,1700.0,35.1587,35.1628,35.1506,35.1546,1700.0
2009-12-08 11:35:00,86.32,86.35,86.32,86.34,2500.0,35.1506,35.1628,35.1506,35.1587,2500.0
2009-12-08 11:40:00,86.32,86.37,86.32,86.36,1400.0,35.1506,35.1709,35.1506,35.1668,1400.0
2009-12-08 11:45:00,86.36,86.37,86.32,86.37,1600.0,35.1668,35.1709,35.1506,35.1709,1600.0
2009-12-08 11:50:00,86.36,86.4,86.36,86.4,1200.0,35.1668,35.1831,35.1668,35.1831,1200.0
2009-12-08 11:55:00,86.4,86.4,86.35,86.39,3000.0,35.1831,35.1831,35.1628,35.1791,3000.0
2009-12-08 12:00:00,86.36,86.37,86.36,86.37,800.0,35.1668,35.1709,35.1668,35.1709,800.0
2009-12-08 12:05:00,86.36,86.43,86.34,86.38,2400.0,35.1668,35.1954,35.1587,35.175,2400.0
2009-12-08 12:10:00,86.38,86.42,86.37,86.4,1900.0,35.175,35.1913,35.1709,35.1831,1900.0
2009-12-08 12:15:00,86.39,86.42,86.38,86.42,1100.0,35.1791,35.1913,35.175,35.1913,1100.0
2009-12-08 12:20:00,86.36,86.41,86.36,86.37,900.0,35.1668,35.1872,35.1668,35.1709,900.0
2009-12-08 12:25:00,86.37,86.39,86.36,86.39,800.0,35.1709,35.1791,35.1668,35.1791,800.0
2009-12-08 12:30:00,86.39,86.41,86.36,86.4,5000.0,35.1791,35.1872,35.1668,35.1831,5000.0
2009-12-08 12:35:00,86.4,86.4,86.36,86.36,1500.0,35.1831,35.1831,35.1668,35.1668,1500.0
2009-12-08 12:40:00,86.37,86.39,86.36,86.38,2500.0,35.1709,35.1791,35.1668,35.175,2500.0
2009-12-08 12:45:00,86.38,86.39,86.37,86.37,700.0,35.175,35.1791,35.1709,35.1709,700.0
2009-12-08 12:50:00,86.37,86.44,86.37,86.39,3400.0,35.1709,35.1994,35.1709,35.1791,3400.0
2009-12-08 12:55:00,86.37,86.37,86.37,86.37,300.0,35.1709,35.1709,35.1709,35.1709,300.0
2009-12-08 13:00:00,86.39,86.39,86.37,86.39,1000.0,35.1791,35.1791,35.1709,35.1791,1000.0
2009-12-08 13:05:00,86.4,86.4,86.37,86.37,600.0,35.1831,35.1831,35.1709,35.1709,600.0
2009-12-08 13:10:00,86.36,86.38,86.36,86.36,1300.0,35.1668,35.175,35.1668,35.1668,1300.0
2009-12-08 13:15:00,86.37,86.38,86.36,86.37,1300.0,35.1709,35.175,35.1668,35.1709,1300.0
2009-12-08 13:20:00,86.38,86.38,86.35,86.35,700.0,35.175,35.175,35.1628,35.1628,700.0
2009-12-08 13:25:00,86.38,86.38,86.35,86.35,5200.0,35.175,35.175,35.1628,35.1628,5200.0
2009-12-08 13:30:00,86.35,86.38,86.35,86.35,4600.0,35.1628,35.175,35.1628,35.1628,4600.0
2009-12-08 13:35:00,86.36,86.42,86.36,86.4,1600.0,35.1668,35.1913,35.1668,35.1831,1600.0
2009-12-08 13:40:00,86.38,86.41,86.38,86.38,1300.0,35.175,35.1872,35.175,35.175,1300.0
2009-12-08 13:45:00,86.39,86.43,86.39,86.4,3100.0,35.1791,35.1954,35.1791,35.1831,3100.0
2009-12-08 13:50:00,86.4,86.41,86.39,86.4,2600.0,35.1831,35.1872,35.1791,35.1831,2600.0
2009-12-08 13:55:00,86.39,86.41,86.38,86.41,3800.0,35.1791,35.1872,35.175,35.1872,3800.0
2009-12-08 14:00:00,86.4,86.41,86.38,86.38,2400.0,35.1831,35.1872,35.175,35.175,2400.0
2009-12-08 14:05:00,86.39,86.41,86.38,86.41,1000.0,35.1791,35.1872,35.175,35.1872,1000.0
2009-12-08 14:10:00,86.39,86.41,86.38,86.39,1800.0,35.1791,35.1872,35.175,35.1791,1800.0
2009-12-08 14:15:00,86.39,86.42,86.39,86.39,700.0,35.1791,35.1913,35.1791,35.1791,700.0
2009-12-08 14:20:00,86.4,86.41,86.38,86.4,5300.0,35.1831,35.1872,35.175,35.1831,5300.0
2009-12-08 14:25:00,86.41,86.43,86.38,86.42,4500.0,35.1872,35.1954,35.175,35.1913,4500.0
2009-12-08 14:30:00,86.4,86.42,86.38,86.4,1900.0,35.1831,35.1913,35.175,35.1831,1900.0
2009-12-08 14:35:00,86.39,86.4,86.38,86.39,2500.0,35.1791,35.1831,35.175,35.1791,2500.0
2009-12-08 14:40:00,86.38,86.4,86.38,86.38,3900.0,35.175,35.1831,35.175,35.175,3900.0
2009-12-08 14:45:00,86.38,86.39,86.36,86.39,1000.0,35.175,35.1791,35.1668,35.1791,1000.0
2009-12-08 14:50:00,86.38,86.38,86.35,86.35,900.0,35.175,35.175,35.1628,35.1628,900.0
2009-12-08 14:55:00,86.35,86.38,86.35,86.35,1800.0,35.1628,35.175,35.1628,35.1628,1800.0
2009-12-08 15:00:00,86.35,86.38,86.35,86.35,1500.0,35.1628,35.175,35.1628,35.1628,1500.0
2009-12-08 15:05:00,86.35,86.37,86.35,86.35,1300.0,35.1628,35.1709,35.1628,35.1628,1300.0
2009-12-08 15:10:00,86.37,86.37,86.35,86.35,1900.0,35.1709,35.1709,35.1628,35.1628,1900.0
2009-12-08 15:15:00,86.35,86.36,86.32,86.35,3600.0,35.1628,35.1668,35.1506,35.1628,3600.0
2009-12-08 15:20:00,86.34,86.37,86.31,86.35,4700.0,35.1587,35.1709,35.1465,35.1628,4700.0
2009-12-08 15:25:00,86.37,86.38,86.33,86.38,6700.0,35.1709,35.175,35.1546,35.175,6700.0
2009-12-08 15:30:00,86.37,86.4,86.37,86.39,6800.0,35.1709,35.1831,35.1709,35.1791,6800.0
2009-12-08 15:35:00,86.39,86.42,86.38,86.41,10800.0,35.1791,35.1913,35.175,35.1872,10800.0
2009-12-08 15:40:00,86.4,86.44,86.4,86.42,14100.0,35.1831,35.1994,35.1831,35.1913,14100.0
2009-12-08 15:45:00,86.41,86.41,86.39,86.4,3900.0,35.1872,35.1872,35.1791,35.1831,3900.0
2009-12-08 15:50:00,86.41,86.41,86.32,86.32,9600.0,35.1872,35.1872,35.1506,35.1506,9600.0
2009-12-08 15:55:00,86.35,86.5,86.32,86.47,24300.0,35.1628,35.2239,35.1506,35.2116,24300.0
2009-12-09 09:30:00,86.52,86.52,86.43,86.43,11800.0,35.232,35.232,35.1954,35.1954,11800.0
2009-12-09 09:35:00,86.49,86.52,86.47,86.51,4400.0,35.2198,35.232,35.2116,35.2279,4400.0
2009-12-09 09:40:00,86.52,86.52,86.45,86.47,6300.0,35.232,35.232,35.2035,35.2116,6300.0
2009-12-09 09:45:00,86.48,86.48,86.46,86.47,9900.0,35.2157,35.2157,35.2076,35.2116,9900.0
2009-12-09 09:50:00,86.45,86.5,86.45,86.5,3400.0,35.2035,35.2239,35.2035,35.2239,3400.0
2009-12-09 09:55:00,86.5,86.53,86.48,86.53,5300.0,35.2239,35.2361,35.2157,35.2361,5300.0
2009-12-09 10:00:00,86.53,86.55,86.51,86.53,2100.0,35.2361,35.2442,35.2279,35.2361,2100.0
2009-12-09 10:05:00,86.53,86.56,86.53,86.56,1000.0,35.2361,35.2483,35.2361,35.2483,1000.0
2009-12-09 10:10:00,86.55,86.58,86.55,86.58,1800.0,35.2442,35.2564,35.2442,35.2564,1800.0
2009-12-09 10:15:00,86.58,86.59,86.56,86.59,1900.0,35.2564,35.2605,35.2483,35.2605,1900.0
2009-12-09 10:20:00,86.59,86.61,86.58,86.6,1200.0,35.2605,35.2687,35.2564,35.2646,1200.0
2009-12-09 10:25:00,86.59,86.62,86.58,86.62,2700.0,35.2605,35.2727,35.2564,35.2727,2700.0
2009-12-09 10:30:00,86.59,86.59,86.59,86.59,100.0,35.2605,35.2605,35.2605,35.2605,100.0
2009-12-09 10:35:00,86.59,86.6,86.57,86.57,2500.0,35.2605,35.2646,35.2524,35.2524,2500.0
2009-12-09 10:40:00,86.57,86.58,86.54,86.57,4400.0,35.2524,35.2564,35.2401,35.2524,4400.0
2009-12-09 10:45:00,86.54,86.57,86.54,86.57,4100.0,35.2401,35.2524,35.2401,35.2524,4100.0
2009-12-09 10:50:00,86.55,86.58,86.55,86.58,8300.0,35.2442,35.2564,35.2442,35.2564,8300.0
2009-12-09 10:55:00,86.56,86.56,86.53,86.53,2100.0,35.2483,35.2483,35.2361,35.2361,2100.0
2009-12-09 11:00:00,86.55,86.56,86.53,86.54,4600.0,35.2442,35.2483,35.2361,35.2401,4600.0
2009-12-09 11:05:00,86.53,86.57,86.53,86.57,1500.0,35.2361,35.2524,35.2361,35.2524,1500.0
2009-12-09 11:10:00,86.54,86.57,86.54,86.54,3900.0,35.2401,35.2524,35.2401,35.2401,3900.0
2009-12-09 11:15:00,86.53,86.55,86.53,86.54,700.0,35.2361,35.2442,35.2361,35.2401,700.0
2009-12-09 11:20:00,86.54,86.56,86.54,86.55,2500.0,35.2401,35.2483,35.2401,35.2442,2500.0
2009-12-09 11:25:00,86.55,86.55,86.54,86.54,2700.0,35.2442,35.2442,35.2401,35.2401,2700.0
2009-12-09 11:30:00,86.53,86.55,86.53,86.55,1400.0,35.2361,35.2442,35.2361,35.2442,1400.0
2009-12-09 11:35:00,86.55,86.6,86.54,86.59,8300.0,35.2442,35.2646,35.2401,35.2605,8300.0
2009-12-09 11:40:00,86.59,86.62,86.59,86.61,4600.0,35.2605,35.2727,35.2605,35.2687,4600.0
2009-12-09 11:45:00,86.61,86.63,86.61,86.61,1600.0,35.2687,35.2768,35.2687,35.2687,1600.0
2009-12-09 11:50:00,86.63,86.63,86.56,86.56,6400.0,35.2768,35.2768,35.2483,35.2483,6400.0
2009-12-09 11:55:00,86.58,86.58,86.53,86.53,3400.0,35.2564,35.2564,35.2361,35.2361,3400.0
2009-12-09 12:00:00,86.53,86.54,86.51,86.53,4100.0,35.2361,35.2401,35.2279,35.2361,4100.0
2009-12-09 12:05:00,86.54,86.54,86.5,86.5,2900.0,35.2401,35.2401,35.2239,35.2239,2900.0
2009-12-09 12:10:00,86.51,86.53,86.5,86.51,6100.0,35.2279,35.2361,35.2239,35.2279,6100.0
2009-12-09 12:15:00,86.51,86.53,86.51,86.51,1200.0,35.2279,35.2361,35.2279,35.2279,1200.0
2009-12-09 12:20:00,86.53,86.53,86.51,86.51,1900.0,35.2361,35.2361,35.2279,35.2279,1900.0
2009-12-09 12:25:00,86.51,86.51,86.5,86.5,1700.0,35.2279,35.2279,35.2239,35.2239,1700.0
2009-12-09 12:30:00,86.5,86.51,86.49,86.51,3800.0,35.2239,35.2279,35.2198,35.2279,3800.0
2009-12-09 12:35:00,86.53,86.54,86.53,86.53,3200.0,35.2361,35.2401,35.2361,35.2361,3200.0
2009-12-09 12:40:00,86.54,86.55,86.53,86.54,3300.0,35.2401,35.2442,35.2361,35.2401,3300.0
2009-12-09 12:45:00,86.55,86.56,86.54,86.55,1600.0,35.2442,35.2483,35.2401,35.2442,1600.0
2009-12-09 12:50:00,86.54,86.54,86.5,86.5,1800.0,35.2401,35.2401,35.2239,35.2239,1800.0
2009-12-09 12:55:00,86.51,86.53,86.5,86.51,3300.0,35.2279,35.2361,35.2239,35.2279,3300.0
2009-12-09 13:00:00,86.53,86.53,86.5,86.51,3400.0,35.2361,35.2361,35.2239,35.2279,3400.0
2009-12-09 13:05:00,86.51,86.52,86.49,86.49,5900.0,35.2279,35.232,35.2198,35.2198,5900.0
2009-12-09 13:10:00,86.48,86.5,86.48,86.49,4400.0,35.2157,35.2239,35.2157,35.2198,4400.0
2009-12-09 13:15:00,86.49,86.52,86.49,86.51,4100.0,35.2198,35.232,35.2198,35.2279,4100.0
2009-12-09 13:20:00,86.52,86.53,86.5,86.51,6000.0,35.232,35.2361,35.2239,35.2279,6000.0
2009-12-09 13:25:00,86.51,86.51,86.49,86.49,8100.0,35.2279,35.2279,35.2198,35.2198,8100.0
2009-12-09 13:30:00,86.49,86.5,86.48,86.5,5100.0,35.2198,35.2239,35.2157,35.2239,5100.0
2009-12-09 13:35:00,86.48,86.5,86.48,86.48,3200.0,35.2157,35.2239,35.2157,35.2157,3200.0
2009-12-09 13:40:00,86.49,86.5,86.48,86.49,8600.0,35.2198,35.2239,35.2157,35.2198,8600.0
2009-12-09 13:45:00,86.5,86.52,86.49,86.5,4500.0,35.2239,35.232,35.2198,35.2239,4500.0
2009-12-09 13:50:00,86.51,86.51,86.48,86.49,2600.0,35.2279,35.2279,35.2157,35.2198,2600.0
2009-12-09 13:55:00,86.5,86.5,86.48,86.5,2300.0,35.2239,35.2239,35.2157,35.2239,2300.0
2009-12-09 14:00:00,86.49,86.52,86.48,86.49,3800.0,35.2198,35.232,35.2157,35.2198,3800.0
2009-12-09 14:05:00,86.5,86.52,86.48,86.52,2400.0,35.2239,35.232,35.2157,35.232,2400.0
2009-12-09 14:10:00,86.56,86.56,86.53,86.53,4100.0,35.2483,35.2483,35.2361,35.2361,4100.0
2009-12-09 14:15:00,86.53,86.54,86.53,86.53,1700.0,35.2361,35.2401,35.2361,35.2361,1700.0
2009-12-09 14:20:00,86.53,86.54,86.53,86.53,1000.0,35.2361,35.2401,35.2361,35.2361,1000.0
2009-12-09 14:25:00,86.54,86.55,86.53,86.53,1300.0,35.2401,35.2442,35.2361,35.2361,1300.0
2009-12-09 14:30:00,86.56,86.56,86.53,86.56,3900.0,35.2483,35.2483,35.2361,35.2483,3900.0
2009-12-09 14:35:00,86.55,86.56,86.53,86.53,1800.0,35.2442,35.2483,35.2361,35.2361,1800.0
2009-12-09 14:40:00,86.55,86.56,86.53,86.55,1200.0,35.2442,35.2483,35.2361,35.2442,1200.0
2009-12-09 14:45:00,86.56,86.58,86.55,86.56,1900.0,35.2483,35.2564,35.2442,35.2483,1900.0
2009-12-09 14:50:00,86.56,86.56,86.53,86.54,4100.0,35.2483,35.2483,35.2361,35.2401,4100.0
2009-12-09 14:55:00,86.53,86.53,86.48,86.48,900.0,35.2361,35.2361,35.2157,35.2157,900.0
2009-12-09 15:00:00,86.5,86.53,86.48,86.51,5300.0,35.2239,35.2361,35.2157,35.2279,5300.0
2009-12-09 15:05:00,86.51,86.52,86.51,86.52,5300.0,35.2279,35.232,35.2279,35.232,5300.0
2009-12-09 15:10:00,86.52,86.57,86.51,86.56,12800.0,35.232,35.2524,35.2279,35.2483,12800.0
2009-12-09 15:15:00,86.55,86.57,86.55,86.55,1100.0,35.2442,35.2524,35.2442,35.2442,1100.0
2009-12-09 15:20:00,86.54,86.57,86.54,86.55,6100.0,35.2401,35.2524,35.2401,35.2442,6100.0
2009-12-09 15:25:00,86.58,86.58,86.52,86.52,4000.0,35.2564,35.2564,35.232,35.232,4000.0
2009-12-09 15:30:00,86.52,86.55,86.52,86.55,5100.0,35.232,35.2442,35.232,35.2442,5100.0
2009-12-09 15:35:00,86.55,86.55,86.54,86.55,3600.0,35.2442,35.2442,35.2401,35.2442,3600.0
2009-12-09 15:40:00,86.55,86.55,86.52,86.52,7300.0,35.2442,35.2442,35.232,35.232,7300.0
2009-12-09 15:45:00,86.52,86.54,86.51,86.53,5100.0,35.232,35.2401,35.2279,35.2361,5100.0
2009-12-09 15:50:00,86.54,86.55,86.48,86.53,16000.0,35.2401,35.2442,35.2157,35.2361,16000.0
2009-12-09 15:55:00,86.52,86.54,86.46,86.48,24000.0,35.232,35.2401,35.2076,35.2157,24000.0
2009-12-10 09:30:00,86.62,86.75,86.61,86.7,21200.0,35.2727,35.3257,35.2687,35.3053,21200.0
2009-12-10 09:35:00,86.71,86.74,86.65,86.74,6300.0,35.3094,35.3216,35.2849,35.3216,6300.0
2009-12-10 09:40:00,86.74,86.78,86.73,86.76,95700.0,35.3216,35.3379,35.3175,35.3297,95700.0
2009-12-10 09:45:00,86.76,86.76,86.67,86.67,10300.0,35.3297,35.3297,35.2931,35.2931,10300.0
2009-12-10 09:50:00,86.68,86.7,86.67,86.69,27500.0,35.2972,35.3053,35.2931,35.3012,27500.0
2009-12-10 09:55:00,86.66,86.7,86.66,86.66,3600.0,35.289,35.3053,35.289,35.289,3600.0
2009-12-10 10:00:00,86.67,86.71,86.67,86.71,1000.0,35.2931,35.3094,35.2931,35.3094,1000.0
2009-12-10 10:05:00,86.68,86.71,86.68,86.71,900.0,35.2972,35.3094,35.2972,35.3094,900.0
2009-12-10 10:10:00,86.69,86.7,86.68,86.69,2900.0,35.3012,35.3053,35.2972,35.3012,2900.0
2009-12-10 10:15:00,86.68,86.71,86.67,86.7,2100.0,35.2972,35.3094,35.2931,35.3053,2100.0
2009-12-10 10:20:00,86.7,86.7,86.65,86.65,1400.0,35.3053,35.3053,35.2849,35.2849,1400.0
2009-12-10 10:25:00,86.7,86.7,86.66,86.66,5000.0,35.3053,35.3053,35.289,35.289,5000.0
2009-12-10 10:30:00,86.69,86.71,86.68,86.69,2800.0,35.3012,35.3094,35.2972,35.3012,2800.0
2009-12-10 10:35:00,86.7,86.7,86.66,86.66,11300.0,35.3053,35.3053,35.289,35.289,11300.0
2009-12-10 10:40:00,86.7,86.7,86.69,86.69,1300.0,35.3053,35.3053,35.3012,35.3012,1300.0
2009-12-10 10:45:00,86.69,86.71,86.68,86.68,7100.0,35.3012,35.3094,35.2972,35.2972,7100.0
2009-12-10 10:50:00,86.69,86.69,86.68,86.69,4100.0,35.3012,35.3012,35.2972,35.3012,4100.0
2009-12-10 10:55:00,86.69,86.71,86.69,86.71,2900.0,35.3012,35.3094,35.3012,35.3094,2900.0
2009-12-10 11:00:00,86.71,86.71,86.68,86.71,2200.0,35.3094,35.3094,35.2972,35.3094,2200.0
2009-12-10 11:05:00,86.68,86.69,86.68,86.69,1300.0,35.2972,35.3012,35.2972,35.3012,1300.0
2009-12-10 11:10:00,86.71,86.71,86.68,86.69,1100.0,35.3094,35.3094,35.2972,35.3012,1100.0
2009-12-10 11:15:00,86.71,86.71,86.67,86.7,1300.0,35.3094,35.3094,35.2931,35.3053,1300.0
2009-12-10 11:20:00,86.69,86.7,86.66,86.69,6500.0,35.3012,35.3053,35.289,35.3012,6500.0
2009-12-10 11:25:00,86.69,86.71,86.67,86.71,3100.0,35.3012,35.3094,35.2931,35.3094,3100.0
2009-12-10 11:30:00,86.72,86.75,86.72,86.74,2000.0,35.3134,35.3257,35.3134,35.3216,2000.0
2009-12-10 11:35:00,86.74,86.82,86.72,86.78,17000.0,35.3216,35.3542,35.3134,35.3379,17000.0
2009-12-10 11:40:00,86.79,86.8,86.77,86.77,500.0,35.342,35.346,35.3338,35.3338,500.0
2009-12-10 11:45:00,86.76,86.8,86.76,86.8,1900.0,35.3297,35.346,35.3297,35.346,1900.0
2009-12-10 11:50:00,86.79,86.79,86.79,86.79,300.0,35.342,35.342,35.342,35.342,300.0
2009-12-10 11:55:00,86.78,86.8,86.78,86.79,7200.0,35.3379,35.346,35.3379,35.342,7200.0
2009-12-10 12:00:00,86.79,86.8,86.78,86.79,3500.0,35.342,35.346,35.3379,35.342,3500.0
2009-12-10 12:05:00,86.79,86.8,86.78,86.78,2800.0,35.342,35.346,35.3379,35.3379,2800.0
2009-12-10 12:10:00,86.8,86.8,86.75,86.75,1100.0,35.346,35.346,35.3257,35.3257,1100.0
2009-12-10 12:15:00,86.78,86.79,86.76,86.76,1300.0,35.3379,35.342,35.3297,35.3297,1300.0
2009-12-10 12:20:00,86.78,86.8,86.78,86.79,3200.0,35.3379,35.346,35.3379,35.342,3200.0
2009-12-10 12:25:00,86.79,86.79,86.78,86.78,600.0,35.342,35.342,35.3379,35.3379,600.0
2009-12-10 12:30:00,86.78,86.79,86.78,86.78,1600.0,35.3379,35.342,35.3379,35.3379,1600.0
2009-12-10 12:35:00,86.78,86.79,86.78,86.79,700.0,35.3379,35.342,35.3379,35.342,700.0
2009-12-10 12:40:00,86.79,86.79,86.78,86.79,800.0,35.342,35.342,35.3379,35.342,800.0
2009-12-10 12:45:00,86.79,86.81,86.79,86.81,7900.0,35.342,35.3501,35.342,35.3501,7900.0
2009-12-10 12:50:00,86.81,86.84,86.8,86.84,3800.0,35.3501,35.3623,35.346,35.3623,3800.0
2009-12-10 12:55:00,86.85,86.85,86.82,86.82,1800.0,35.3664,35.3664,35.3542,35.3542,1800.0
2009-12-10 13:00:00,86.84,86.84,86.82,86.82,1500.0,35.3623,35.3623,35.3542,35.3542,1500.0
2009-12-10 13:05:00,86.82,86.84,86.82,86.83,3800.0,35.3542,35.3623,35.3542,35.3582,3800.0
2009-12-10 13:10:00,86.83,86.84,86.83,86.84,5300.0,35.3582,35.3623,35.3582,35.3623,5300.0
2009-12-10 13:15:00,86.83,86.84,86.83,86.84,2200.0,35.3582,35.3623,35.3582,35.3623,2200.0
2009-12-10 13:20:00,86.83,86.84,86.83,86.84,1900.0,35.3582,35.3623,35.3582,35.3623,1900.0
2009-12-10 13:25:00,86.83,86.84,86.83,86.83,400.0,35.3582,35.3623,35.3582,35.3582,400.0
2009-12-10 13:30:00,86.83,86.84,86.82,86.82,3400.0,35.3582,35.3623,35.3542,35.3542,3400.0
2009-12-10 13:35:00,86.82,86.82,86.79,86.79,1000.0,35.3542,35.3542,35.342,35.342,1000.0
2009-12-10 13:40:00,86.79,86.84,86.79,86.84,3600.0,35.342,35.3623,35.342,35.3623,3600.0
2009-12-10 13:45:00,86.82,86.84,86.82,86.84,800.0,35.3542,35.3623,35.3542,35.3623,800.0
2009-12-10 13:50:00,86.84,86.84,86.81,86.84,1100.0,35.3623,35.3623,35.3501,35.3623,1100.0
2009-12-10 13:55:00,86.84,86.84,86.84,86.84,800.0,35.3623,35.3623,35.3623,35.3623,800.0
2009-12-10 14:00:00,86.84,86.84,86.83,86.84,1600.0,35.3623,35.3623,35.3582,35.3623,1600.0
2009-12-10 14:05:00,86.84,86.84,86.81,86.81,2200.0,35.3623,35.3623,35.3501,35.3501,2200.0
2009-12-10 14:10:00,86.84,86.84,86.81,86.81,2400.0,35.3623,35.3623,35.3501,35.3501,2400.0
2009-12-10 14:15:00,86.83,86.84,86.81,86.84,1400.0,35.3582,35.3623,35.3501,35.3623,1400.0
2009-12-10 14:20:00,86.83,86.84,86.83,86.84,1000.0,35.3582,35.3623,35.3582,35.3623,1000.0
2009-12-10 14:25:00,86.84,86.87,86.83,86.87,1400.0,35.3623,35.3745,35.3582,35.3745,1400.0
2009-12-10 14:30:00,86.87,86.87,86.84,86.86,1900.0,35.3745,35.3745,35.3623,35.3705,1900.0
2009-12-10 14:35:00,86.85,86.85,86.83,86.83,2300.0,35.3664,35.3664,35.3582,35.3582,2300.0
2009-12-10 14:40:00,86.85,86.85,86.82,86.85,1300.0,35.3664,35.3664,35.3542,35.3664,1300.0
2009-12-10 14:45:00,86.85,86.85,86.84,86.84,3000.0,35.3664,35.3664,35.3623,35.3623,3000.0
2009-12-10 14:50:00,86.85,86.86,86.85,86.86,1500.0,35.3664,35.3705,35.3664,35.3705,1500.0
2009-12-10 14:55:00,86.86,86.88,86.85,86.86,6300.0,35.3705,35.3786,35.3664,35.3705,6300.0
2009-12-10 15:00:00,86.86,86.89,86.85,86.88,1100.0,35.3705,35.3827,35.3664,35.3786,1100.0
2009-12-10 15:05:00,86.88,86.89,86.87,86.88,1500.0,35.3786,35.3827,35.3745,35.3786,1500.0
2009-12-10 15:10:00,86.87,86.89,86.87,86.87,1400.0,35.3745,35.3827,35.3745,35.3745,1400.0
2009-12-10 15:15:00,86.89,86.89,86.86,86.89,900.0,35.3827,35.3827,35.3705,35.3827,900.0
2009-12-10 15:20:00,86.89,86.89,86.86,86.89,4300.0,35.3827,35.3827,35.3705,35.3827,4300.0
2009-12-10 15:25:00,86.88,86.89,86.87,86.89,8500.0,35.3786,35.3827,35.3745,35.3827,8500.0
2009-12-10 15:30:00,86.89,86.89,86.86,86.87,6700.0,35.3827,35.3827,35.3705,35.3745,6700.0
2009-12-10 15:35:00,86.87,86.87,86.77,86.77,13800.0,35.3745,35.3745,35.3338,35.3338,13800.0
2009-12-10 15:40:00,86.81,86.89,86.8,86.83,9300.0,35.3501,35.3827,35.346,35.3582,9300.0
2009-12-10 15:45:00,86.87,86.88,86.84,86.87,6500.0,35.3745,35.3786,35.3623,35.3745,6500.0
2009-12-10 15:50:00,86.86,86.88,86.86,86.87,5000.0,35.3705,35.3786,35.3705,35.3745,5000.0
2009-12-10 15:55:00,86.84,86.89,86.84,86.89,24900.0,35.3623,35.3827,35.3623,35.3827,24900.0
2009-12-11 09:30:00,87.0,87.0,86.89,86.98,34400.0,35.4275,35.4275,35.3827,35.4193,34400.0
2009-12-11 09:35:00,86.98,87.0,86.98,86.98,1800.0,35.4193,35.4275,35.4193,35.4193,1800.0
2009-12-11 09:40:00,86.97,86.98,86.95,86.97,3100.0,35.4152,35.4193,35.4071,35.4152,3100.0
2009-12-11 09:45:00,86.99,86.99,86.95,86.97,6700.0,35.4234,35.4234,35.4071,35.4152,6700.0
2009-12-11 09:50:00,86.97,86.98,86.91,86.91,12000.0,35.4152,35.4193,35.3908,35.3908,12000.0
2009-12-11 09:55:00,86.92,86.93,86.92,86.92,1000.0,35.3949,35.399,35.3949,35.3949,1000.0
2009-12-11 10:00:00,86.93,86.93,86.88,86.89,3600.0,35.399,35.399,35.3786,35.3827,3600.0
2009-12-11 10:05:00,86.88,86.88,86.84,86.86,2500.0,35.3786,35.3786,35.3623,35.3705,2500.0
2009-12-11 10:10:00,86.85,86.92,86.85,86.91,29900.0,35.3664,35.3949,35.3664,35.3908,29900.0
2009-12-11 10:15:00,86.9,86.93,86.9,86.93,2800.0,35.3867,35.399,35.3867,35.399,2800.0
2009-12-11 10:20:00,86.93,86.94,86.9,86.9,3700.0,35.399,35.403,35.3867,35.3867,3700.0
2009-12-11 10:25:00,86.92,86.97,86.88,86.92,14800.0,35.3949,35.4152,35.3786,35.3949,14800.0
2009-12-11 10:30:00,86.92,86.99,86.91,86.91,5100.0,35.3949,35.4234,35.3908,35.3908,5100.0
2009-12-11 10:35:00,86.94,86.96,86.93,86.95,4300.0,35.403,35.4112,35.399,35.4071,4300.0
2009-12-11 10:40:00,86.93,86.97,86.93,86.97,1000.0,35.399,35.4152,35.399,35.4152,1000.0
2009-12-11 10:45:00,86.95,86.96,86.94,86.94,2100.0,35.4071,35.4112,35.403,35.403,2100.0
2009-12-11 10:50:00,86.93,86.97,86.93,86.96,400.0,35.399,35.4152,35.399,35.4112,400.0
2009-12-11 10:55:00,86.94,86.94,86.93,86.93,600.0,35.403,35.403,35.399,35.399,600.0
2009-12-11 11:00:00,86.95,86.96,86.94,86.94,1000.0,35.4071,35.4112,35.403,35.403,1000.0
2009-12-11 11:05:00,86.96,86.98,86.94,86.95,1800.0,35.4112,35.4193,35.403,35.4071,1800.0
2009-12-11 11:10:00,86.97,86.97,86.95,86.95,600.0,35.4152,35.4152,35.4071,35.4071,600.0
2009-12-11 11:15:00,86.94,86.95,86.92,86.94,19900.0,35.403,35.4071,35.3949,35.403,19900.0
2009-12-11 11:20:00,86.93,86.95,86.91,86.95,2400.0,35.399,35.4071,35.3908,35.4071,2400.0
2009-12-11 11:25:00,86.93,86.94,86.91,86.94,2700.0,35.399,35.403,35.3908,35.403,2700.0
2009-12-11 11:30:00,86.93,86.94,86.92,86.92,3500.0,35.399,35.403,35.3949,35.3949,3500.0
2009-12-11 11:35:00,86.93,86.94,86.9,86.91,2700.0,35.399,35.403,35.3867,35.3908,2700.0
2009-12-11 11:40:00,86.91,86.94,86.91,86.93,3700.0,35.3908,35.403,35.3908,35.399,3700.0
2009-12-11 11:45:00,86.91,86.94,86.91,86.94,1100.0,35.3908,35.403,35.3908,35.403,1100.0
2009-12-11 11:50:00,86.92,86.93,86.92,86.93,3000.0,35.3949,35.399,35.3949,35.399,3000.0
2009-12-11 11:55:00,86.93,86.93,86.92,86.93,1500.0,35.399,35.399,35.3949,35.399,1500.0
2009-12-11 12:00:00,86.93,86.93,86.92,86.93,500.0,35.399,35.399,35.3949,35.399,500.0
2009-12-11 12:05:00,86.93,86.95,86.92,86.93,5500.0,35.399,35.4071,35.3949,35.399,5500.0
2009-12-11 12:10:00,86.93,86.93,86.92,86.93,900.0,35.399,35.399,35.3949,35.399,900.0
2009-12-11 12:15:00,86.94,86.94,86.93,86.93,800.0,35.403,35.403,35.399,35.399,800.0
2009-12-11 12:20:00,86.93,86.93,86.93,86.93,700.0,35.399,35.399,35.399,35.399,700.0
2009-12-11 12:25:00,86.93,86.94,86.92,86.94,3600.0,35.399,35.403,35.3949,35.403,3600.0
2009-12-11 12:30:00,86.93,86.94,86.92,86.92,4100.0,35.399,35.403,35.3949,35.3949,4100.0
2009-12-11 12:35:00,86.92,86.94,86.92,86.94,500.0,35.3949,35.403,35.3949,35.403,500.0
2009-12-11 12:40:00,86.93,86.94,86.93,86.93,2500.0,35.399,35.403,35.399,35.399,2500.0
2009-12-11 12:45:00,86.93,86.93,86.92,86.93,4000.0,35.399,35.399,35.3949,35.399,4000.0
2009-12-11 12:50:00,86.93,86.94,86.92,86.94,3600.0,35.399,35.403,35.3949,35.403,3600.0
2009-12-11 12:55:00,86.94,86.94,86.93,86.93,1700.0,35.403,35.403,35.399,35.399,1700.0
2009-12-11 13:00:00,86.93,86.94,86.92,86.92,5900.0,35.399,35.403,35.3949,35.3949,5900.0
2009-12-11 13:05:00,86.93,86.93,86.93,86.93,400.0,35.399,35.399,35.399,35.399,400.0
2009-12-11 13:10:00,86.93,86.93,86.92,86.93,500.0,35.399,35.399,35.3949,35.399,500.0
2009-12-11 13:15:00,86.92,86.93,86.92,86.93,4800.0,35.3949,35.399,35.3949,35.399,4800.0
2009-12-11 13:20:00,86.93,86.94,86.92,86.93,7700.0,35.399,35.403,35.3949,35.399,7700.0
2009-12-11 13:25:00,86.93,86.94,86.92,86.93,2400.0,35.399,35.403,35.3949,35.399,2400.0
2009-12-11 13:30:00,86.93,86.97,86.92,86.95,1900.0,35.399,35.4152,35.3949,35.4071,1900.0
2009-12-11 13:35:00,86.95,86.96,86.95,86.95,51700.0,35.4071,35.4112,35.4071,35.4071,51700.0
2009-12-11 13:40:00,86.95,86.97,86.95,86.97,6100.0,35.4071,35.4152,35.4071,35.4152,6100.0
2009-12-11 13:45:00,86.97,86.98,86.95,86.98,1500.0,35.4152,35.4193,35.4071,35.4193,1500.0
2009-12-11 13:50:00,86.97,86.98,86.96,86.97,1500.0,35.4152,35.4193,35.4112,35.4152,1500.0
2009-12-11 13:55:00,86.98,86.99,86.96,86.96,900.0,35.4193,35.4234,35.4112,35.4112,900.0
2009-12-11 14:00:00,86.97,86.98,86.97,86.98,800.0,35.4152,35.4193,35.4152,35.4193,800.0
2009-12-11 14:05:00,86.96,86.99,86.96,86.98,1200.0,35.4112,35.4234,35.4112,35.4193,1200.0
2009-12-11 14:10:00,86.98,86.98,86.98,86.98,0.0,35.4193,35.4193,35.4193,35.4193,0.0
2009-12-11 14:15:00,86.98,86.98,86.96,86.97,1300.0,35.4193,35.4193,35.4112,35.4152,1300.0
2009-12-11 14:20:00,86.99,86.99,86.97,86.99,3500.0,35.4234,35.4234,35.4152,35.4234,3500.0
2009-12-11 14:25:00,86.98,86.99,86.98,86.99,1100.0,35.4193,35.4234,35.4193,35.4234,1100.0
2009-12-11 14:30:00,86.99,86.99,86.98,86.99,4500.0,35.4234,35.4234,35.4193,35.4234,4500.0
2009-12-11 14:35:00,86.99,86.99,86.98,86.99,3500.0,35.4234,35.4234,35.4193,35.4234,3500.0
2009-12-11 14:40:00,87.0,87.0,86.98,87.0,2200.0,35.4275,35.4275,35.4193,35.4275,2200.0
2009-12-11 14:45:00,87.0,87.01,86.99,87.0,7800.0,35.4275,35.4315,35.4234,35.4275,7800.0
2009-12-11 14:50:00,87.0,87.01,86.99,87.01,900.0,35.4275,35.4315,35.4234,35.4315,900.0
2009-12-11 14:55:00,87.0,87.01,86.99,87.01,2600.0,35.4275,35.4315,35.4234,35.4315,2600.0
2009-12-11 15:00:00,87.0,87.0,86.99,87.0,5200.0,35.4275,35.4275,35.4234,35.4275,5200.0
2009-12-11 15:05:00,87.0,87.01,86.99,87.01,8900.0,35.4275,35.4315,35.4234,35.4315,8900.0
2009-12-11 15:10:00,87.0,87.01,86.97,87.01,2000.0,35.4275,35.4315,35.4152,35.4315,2000.0
2009-12-11 15:15:00,87.01,87.01,87.01,87.01,600.0,35.4315,35.4315,35.4315,35.4315,600.0
2009-12-11 15:20:00,87.0,87.01,87.0,87.01,4000.0,35.4275,35.4315,35.4275,35.4315,4000.0
2009-12-11 15:25:00,87.01,87.01,86.99,87.01,1200.0,35.4315,35.4315,35.4234,35.4315,1200.0
2009-12-11 15:30:00,87.01,87.01,87.0,87.0,1700.0,35.4315,35.4315,35.4275,35.4275,1700.0
2009-12-11 15:35:00,87.01,87.01,87.0,87.01,14300.0,35.4315,35.4315,35.4275,35.4315,14300.0
2009-12-11 15:40:00,87.01,87.01,86.98,87.01,5500.0,35.4315,35.4315,35.4193,35.4315,5500.0
2009-12-11 15:45:00,87.01,87.03,87.01,87.03,17100.0,35.4315,35.4397,35.4315,35.4397,17100.0
2009-12-11 15:50:00,87.03,87.06,87.02,87.04,16600.0,35.4397,35.4519,35.4356,35.4438,16600.0
2009-12-11 15:55:00,87.04,87.05,86.96,86.96,21900.0,35.4438,35.4478,35.4112,35.4112,21900.0
2009-12-14 09:30:00,87.0,87.2,87.0,87.08,15800.0,35.4275,35.5089,35.4275,35.46,15800.0
2009-12-14 09:35:00,87.13,87.14,87.01,87.12,9700.0,35.4804,35.4845,35.4315,35.4763,9700.0
2009-12-14 09:40:00,87.05,87.11,87.05,87.11,2800.0,35.4478,35.4723,35.4478,35.4723,2800.0
2009-12-14 09:45:00,87.11,87.17,87.1,87.17,2000.0,35.4723,35.4967,35.4682,35.4967,2000.0
2009-12-14 09:50:00,87.17,87.25,87.17,87.25,8600.0,35.4967,35.5293,35.4967,35.5293,8600.0
2009-12-14 09:55:00,87.25,87.26,87.24,87.25,2300.0,35.5293,35.5333,35.5252,35.5293,2300.0
2009-12-14 10:00:00,87.3,87.33,87.28,87.3,3800.0,35.5496,35.5618,35.5415,35.5496,3800.0
2009-12-14 10:05:00,87.33,87.33,87.23,87.28,14800.0,35.5618,35.5618,35.5211,35.5415,14800.0
2009-12-14 10:10:00,87.31,87.34,87.28,87.31,7300.0,35.5537,35.5659,35.5415,35.5537,7300.0
2009-12-14 10:15:00,87.31,87.45,87.31,87.43,33000.0,35.5537,35.6107,35.5537,35.6026,33000.0
2009-12-14 10:20:00,87.39,87.44,87.3,87.37,102800.0,35.5863,35.6066,35.5496,35.5781,102800.0
2009-12-14 10:25:00,87.37,87.38,87.3,87.35,41900.0,35.5781,35.5822,35.5496,35.57,41900.0
2009-12-14 10:30:00,87.35,87.35,87.33,87.33,7700.0,35.57,35.57,35.5618,35.5618,7700.0
2009-12-14 10:35:00,87.35,87.35,87.24,87.28,22700.0,35.57,35.57,35.5252,35.5415,22700.0
2009-12-14 10:40:00,87.26,87.3,87.25,87.29,42300.0,35.5333,35.5496,35.5293,35.5456,42300.0
2009-12-14 10:45:00,87.29,87.3,87.27,87.3,60100.0,35.5456,35.5496,35.5374,35.5496,60100.0
2009-12-14 10:50:00,87.28,87.28,87.2,87.25,8500.0,35.5415,35.5415,35.5089,35.5293,8500.0
2009-12-14 10:55:00,87.27,87.3,87.26,87.3,15100.0,35.5374,35.5496,35.5333,35.5496,15100.0
2009-12-14 11:00:00,87.29,87.34,87.28,87.3,6400.0,35.5456,35.5659,35.5415,35.5496,6400.0
2009-12-14 11:05:00,87.28,87.37,87.26,87.27,4600.0,35.5415,35.5781,35.5333,35.5374,4600.0
2009-12-14 11:10:00,87.25,87.29,87.24,87.25,3800.0,35.5293,35.5456,35.5252,35.5293,3800.0
2009-12-14 11:15:00,87.26,87.32,87.25,87.27,5700.0,35.5333,35.5578,35.5293,35.5374,5700.0
2009-12-14 11:20:00,87.26,87.31,87.25,87.31,3100.0,35.5333,35.5537,35.5293,35.5537,3100.0
2009-12-14 11:25:00,87.32,87.32,87.28,87.3,4900.0,35.5578,35.5578,35.5415,35.5496,4900.0
2009-12-14 11:30:00,87.31,87.31,87.27,87.3,2300.0,35.5537,35.5537,35.5374,35.5496,2300.0
2009-12-14 11:35:00,87.3,87.34,87.3,87.31,2300.0,35.5496,35.5659,35.5496,35.5537,2300.0
2009-12-14 11:40:00,87.33,87.33,87.29,87.3,4400.0,35.5618,35.5618,35.5456,35.5496,4400.0
2009-12-14 11:45:00,87.32,87.32,87.3,87.32,3900.0,35.5578,35.5578,35.5496,35.5578,3900.0
2009-12-14 11:50:00,87.32,87.32,87.3,87.3,4100.0,35.5578,35.5578,35.5496,35.5496,4100.0
2009-12-14 11:55:00,87.28,87.32,87.28,87.3,3700.0,35.5415,35.5578,35.5415,35.5496,3700.0
2009-12-14 12:00:00,87.32,87.32,87.28,87.3,8700.0,35.5578,35.5578,35.5415,35.5496,8700.0
2009-12-14 12:05:00,87.3,87.32,87.3,87.31,22400.0,35.5496,35.5578,35.5496,35.5537,22400.0
2009-12-14 12:10:00,87.31,87.35,87.3,87.3,19800.0,35.5537,35.57,35.5496,35.5496,19800.0
2009-12-14 12:15:00,87.32,87.32,87.28,87.31,5900.0,35.5578,35.5578,35.5415,35.5537,5900.0
2009-12-14 12:20:00,87.3,87.31,87.3,87.31,2600.0,35.5496,35.5537,35.5496,35.5537,2600.0
2009-12-14 12:25:00,87.3,87.31,87.3,87.3,2000.0,35.5496,35.5537,35.5496,35.5496,2000.0
2009-12-14 12:30:00,87.3,87.31,87.29,87.29,11400.0,35.5496,35.5537,35.5456,35.5456,11400.0
2009-12-14 12:35:00,87.29,87.31,87.28,87.29,1500.0,35.5456,35.5537,35.5415,35.5456,1500.0
2009-12-14 12:40:00,87.31,87.31,87.3,87.3,3000.0,35.5537,35.5537,35.5496,35.5496,3000.0
2009-12-14 12:45:00,87.3,87.31,87.29,87.3,1300.0,35.5496,35.5537,35.5456,35.5496,1300.0
2009-12-14 12:50:00,87.29,87.31,87.28,87.29,3200.0,35.5456,35.5537,35.5415,35.5456,3200.0
2009-12-14 12:55:00,87.29,87.31,87.29,87.3,2800.0,35.5456,35.5537,35.5456,35.5496,2800.0
2009-12-14 13:00:00,87.3,87.31,87.29,87.31,17300.0,35.5496,35.5537,35.5456,35.5537,17300.0
2009-12-14 13:05:00,87.31,87.32,87.29,87.3,13100.0,35.5537,35.5578,35.5456,35.5496,13100.0
2009-12-14 13:10:00,87.31,87.31,87.29,87.3,3300.0,35.5537,35.5537,35.5456,35.5496,3300.0
2009-12-14 13:15:00,87.29,87.31,87.29,87.31,4700.0,35.5456,35.5537,35.5456,35.5537,4700.0
2009-12-14 13:20:00,87.29,87.31,87.29,87.31,5200.0,35.5456,35.5537,35.5456,35.5537,5200.0
2009-12-14 13:25:00,87.31,87.31,87.29,87.31,2400.0,35.5537,35.5537,35.5456,35.5537,2400.0
2009-12-14 13:30:00,87.3,87.31,87.29,87.29,2200.0,35.5496,35.5537,35.5456,35.5456,2200.0
2009-12-14 13:35:00,87.3,87.3,87.29,87.3,12900.0,35.5496,35.5496,35.5456,35.5496,12900.0
2009-12-14 13:40:00,87.29,87.31,87.29,87.3,5200.0,35.5456,35.5537,35.5456,35.5496,5200.0
2009-12-14 13:45:00,87.31,87.31,87.3,87.3,5700.0,35.5537,35.5537,35.5496,35.5496,5700.0
2009-12-14 13:50:00,87.3,87.31,87.28,87.3,10400.0,35.5496,35.5537,35.5415,35.5496,10400.0
2009-12-14 13:55:00,87.29,87.31,87.28,87.3,6000.0,35.5456,35.5537,35.5415,35.5496,6000.0
2009-12-14 14:00:00,87.31,87.38,87.31,87.37,9300.0,35.5537,35.5822,35.5537,35.5781,9300.0
2009-12-14 14:05:00,87.37,87.4,87.37,87.4,5000.0,35.5781,35.5903,35.5781,35.5903,5000.0
2009-12-14 14:10:00,87.4,87.46,87.4,87.43,7600.0,35.5903,35.6148,35.5903,35.6026,7600.0
2009-12-14 14:15:00,87.45,87.48,87.45,87.48,2600.0,35.6107,35.6229,35.6107,35.6229,2600.0
2009-12-14 14:20:00,87.48,87.49,87.45,87.47,4900.0,35.6229,35.627,35.6107,35.6189,4900.0
2009-12-14 14:25:00,87.48,87.49,87.45,87.49,5400.0,35.6229,35.627,35.6107,35.627,5400.0
2009-12-14 14:30:00,87.46,87.49,87.4,87.47,34900.0,35.6148,35.627,35.5903,35.6189,34900.0
2009-12-14 14:35:00,87.45,87.47,87.45,87.46,2300.0,35.6107,35.6189,35.6107,35.6148,2300.0
2009-12-14 14:40:00,87.47,87.49,87.46,87.49,8200.0,35.6189,35.627,35.6148,35.627,8200.0
2009-12-14 14:45:00,87.49,87.53,87.47,87.51,10700.0,35.627,35.6433,35.6189,35.6351,10700.0
2009-12-14 14:50:00,87.53,87.55,87.53,87.54,4000.0,35.6433,35.6514,35.6433,35.6474,4000.0
2009-12-14 14:55:00,87.54,87.62,87.53,87.61,94500.0,35.6474,35.6799,35.6433,35.6759,94500.0
2009-12-14 15:00:00,87.62,87.64,87.62,87.64,4700.0,35.6799,35.6881,35.6799,35.6881,4700.0
2009-12-14 15:05:00,87.64,87.65,87.63,87.65,7600.0,35.6881,35.6922,35.684,35.6922,7600.0
2009-12-14 15:10:00,87.64,87.65,87.62,87.64,3400.0,35.6881,35.6922,35.6799,35.6881,3400.0
2009-12-14 15:15:00,87.65,87.68,87.57,87.58,10500.0,35.6922,35.7044,35.6596,35.6636,10500.0
2009-12-14 15:20:00,87.59,87.68,87.59,87.64,10800.0,35.6677,35.7044,35.6677,35.6881,10800.0
2009-12-14 15:25:00,87.65,87.68,87.59,87.6,19800.0,35.6922,35.7044,35.6677,35.6718,19800.0
2009-12-14 15:30:00,87.59,87.67,87.55,87.64,23000.0,35.6677,35.7003,35.6514,35.6881,23000.0
2009-12-14 15:35:00,87.65,87.65,87.57,87.6,12700.0,35.6922,35.6922,35.6596,35.6718,12700.0
2009-12-14 15:40:00,87.6,87.73,87.58,87.72,18400.0,35.6718,35.7247,35.6636,35.7207,18400.0
2009-12-14 15:45:00,87.72,87.76,87.67,87.7,16400.0,35.7207,35.7369,35.7003,35.7125,16400.0
2009-12-14 15:50:00,87.67,87.67,87.5,87.51,32300.0,35.7003,35.7003,35.6311,35.6351,32300.0
2009-12-14 15:55:00,87.51,87.66,87.48,87.64,34400.0,35.6351,35.6962,35.6229,35.6881,34400.0
2009-12-15 09:30:00,87.6,87.7,87.26,87.52,5700.0,35.6718,35.7125,35.5333,35.6392,5700.0
2009-12-15 09:35:00,87.5,87.54,87.45,87.54,4500.0,35.6311,35.6474,35.6107,35.6474,4500.0
2009-12-15 09:40:00,87.53,87.66,87.52,87.66,10700.0,35.6433,35.6962,35.6392,35.6962,10700.0
2009-12-15 09:45:00,87.64,87.65,87.57,87.57,3900.0,35.6881,35.6922,35.6596,35.6596,3900.0
2009-12-15 09:50:00,87.55,87.56,87.46,87.49,10400.0,35.6514,35.6555,35.6148,35.627,10400.0
2009-12-15 09:55:00,87.5,87.5,87.48,87.5,2800.0,35.6311,35.6311,35.6229,35.6311,2800.0
2009-12-15 10:00:00,87.5,87.5,87.48,87.49,1300.0,35.6311,35.6311,35.6229,35.627,1300.0
2009-12-15 10:05:00,87.49,87.49,87.47,87.49,3900.0,35.627,35.627,35.6189,35.627,3900.0
2009-12-15 10:10:00,87.49,87.49,87.47,87.47,1700.0,35.627,35.627,35.6189,35.6189,1700.0
2009-12-15 10:15:00,87.46,87.47,87.46,87.47,13400.0,35.6148,35.6189,35.6148,35.6189,13400.0
2009-12-15 10:20:00,87.48,87.48,87.47,87.47,600.0,35.6229,35.6229,35.6189,35.6189,600.0
2009-12-15 10:25:00,87.48,87.48,87.48,87.48,1300.0,35.6229,35.6229,35.6229,35.6229,1300.0
2009-12-15 10:30:00,87.47,87.49,87.47,87.49,7600.0,35.6189,35.627,35.6189,35.627,7600.0
2009-12-15 10:35:00,87.49,87.51,87.48,87.51,9000.0,35.627,35.6351,35.6229,35.6351,9000.0
2009-12-15 10:40:00,87.51,87.52,87.5,87.51,3100.0,35.6351,35.6392,35.6311,35.6351,3100.0
2009-12-15 10:45:00,87.51,87.51,87.5,87.5,1600.0,35.6351,35.6351,35.6311,35.6311,1600.0
2009-12-15 10:50:00,87.5,87.5,87.48,87.49,1700.0,35.6311,35.6311,35.6229,35.627,1700.0
2009-12-15 10:55:00,87.49,87.54,87.48,87.53,3500.0,35.627,35.6474,35.6229,35.6433,3500.0
2009-12-15 11:00:00,87.52,87.54,87.5,87.51,5900.0,35.6392,35.6474,35.6311,35.6351,5900.0
2009-12-15 11:05:00,87.5,87.51,87.5,87.51,3000.0,35.6311,35.6351,35.6311,35.6351,3000.0
2009-12-15 11:10:00,87.51,87.54,87.51,87.51,3400.0,35.6351,35.6474,35.6351,35.6351,3400.0
2009-12-15 11:15:00,87.52,87.52,87.51,87.52,3600.0,35.6392,35.6392,35.6351,35.6392,3600.0
2009-12-15 11:20:00,87.52,87.52,87.5,87.5,7000.0,35.6392,35.6392,35.6311,35.6311,7000.0
2009-12-15 11:25:00,87.5,87.52,87.5,87.51,1800.0,35.6311,35.6392,35.6311,35.6351,1800.0
2009-12-15 11:30:00,87.52,87.52,87.51,87.52,900.0,35.6392,35.6392,35.6351,35.6392,900.0
2009-12-15 11:35:00,87.52,87.52,87.48,87.51,3900.0,35.6392,35.6392,35.6229,35.6351,3900.0
2009-12-15 11:40:00,87.51,87.51,87.51,87.51,3500.0,35.6351,35.6351,35.6351,35.6351,3500.0
2009-12-15 11:45:00,87.51,87.55,87.5,87.55,5700.0,35.6351,35.6514,35.6311,35.6514,5700.0
2009-12-15 11:50:00,87.55,87.61,87.55,87.61,11100.0,35.6514,35.6759,35.6514,35.6759,11100.0
2009-12-15 11:55:00,87.61,87.63,87.61,87.63,10000.0,35.6759,35.684,35.6759,35.684,10000.0
2009-12-15 12:00:00,87.63,87.63,87.62,87.62,3700.0,35.684,35.684,35.6799,35.6799,3700.0
2009-12-15 12:05:00,87.63,87.63,87.62,87.63,2400.0,35.684,35.684,35.6799,35.684,2400.0
2009-12-15 12:10:00,87.63,87.63,87.61,87.62,3200.0,35.684,35.684,35.6759,35.6799,3200.0
2009-12-15 12:15:00,87.62,87.63,87.61,87.62,2600.0,35.6799,35.684,35.6759,35.6799,2600.0
2009-12-15 12:20:00,87.62,87.63,87.61,87.62,2400.0,35.6799,35.684,35.6759,35.6799,2400.0
2009-12-15 12:25:00,87.63,87.63,87.62,87.62,3000.0,35.684,35.684,35.6799,35.6799,3000.0
2009-12-15 12:30:00,87.61,87.63,87.61,87.61,5800.0,35.6759,35.684,35.6759,35.6759,5800.0
2009-12-15 12:35:00,87.62,87.63,87.61,87.63,2600.0,35.6799,35.684,35.6759,35.684,2600.0
2009-12-15 12:40:00,87.62,87.63,87.62,87.62,2500.0,35.6799,35.684,35.6799,35.6799,2500.0
2009-12-15 12:45:00,87.63,87.63,87.61,87.62,3100.0,35.684,35.684,35.6759,35.6799,3100.0
2009-12-15 12:50:00,87.61,87.63,87.61,87.62,3000.0,35.6759,35.684,35.6759,35.6799,3000.0
2009-12-15 12:55:00,87.63,87.63,87.62,87.62,1400.0,35.684,35.684,35.6799,35.6799,1400.0
2009-12-15 13:00:00,87.61,87.63,87.6,87.62,2600.0,35.6759,35.684,35.6718,35.6799,2600.0
2009-12-15 13:05:00,87.62,87.63,87.61,87.63,8900.0,35.6799,35.684,35.6759,35.684,8900.0
2009-12-15 13:10:00,87.63,87.63,87.61,87.63,2100.0,35.684,35.684,35.6759,35.684,2100.0
2009-12-15 13:15:00,87.62,87.63,87.61,87.61,2200.0,35.6799,35.684,35.6759,35.6759,2200.0
2009-12-15 13:20:00,87.61,87.61,87.6,87.6,2900.0,35.6759,35.6759,35.6718,35.6718,2900.0
2009-12-15 13:25:00,87.59,87.6,87.58,87.6,2000.0,35.6677,35.6718,35.6636,35.6718,2000.0
2009-12-15 13:30:00,87.58,87.6,87.58,87.59,1400.0,35.6636,35.6718,35.6636,35.6677,1400.0
2009-12-15 13:35:00,87.59,87.61,87.57,87.57,2600.0,35.6677,35.6759,35.6596,35.6596,2600.0
2009-12-15 13:40:00,87.59,87.62,87.58,87.61,3000.0,35.6677,35.6799,35.6636,35.6759,3000.0
2009-12-15 13:45:00,87.61,87.63,87.6,87.62,1600.0,35.6759,35.684,35.6718,35.6799,1600.0
2009-12-15 13:50:00,87.61,87.63,87.59,87.59,6800.0,35.6759,35.684,35.6677,35.6677,6800.0
2009-12-15 13:55:00,87.62,87.63,87.59,87.63,1700.0,35.6799,35.684,35.6677,35.684,1700.0
2009-12-15 14:00:00,87.63,87.63,87.58,87.6,6700.0,35.684,35.684,35.6636,35.6718,6700.0
2009-12-15 14:05:00,87.61,87.63,87.61,87.62,6600.0,35.6759,35.684,35.6759,35.6799,6600.0
2009-12-15 14:10:00,87.61,87.62,87.59,87.62,5700.0,35.6759,35.6799,35.6677,35.6799,5700.0
2009-12-15 14:15:00,87.62,87.62,87.6,87.61,7300.0,35.6799,35.6799,35.6718,35.6759,7300.0
2009-12-15 14:20:00,87.62,87.62,87.59,87.61,8000.0,35.6799,35.6799,35.6677,35.6759,8000.0
2009-12-15 14:25:00,87.6,87.62,87.6,87.61,7100.0,35.6718,35.6799,35.6718,35.6759,7100.0
2009-12-15 14:30:00,87.62,87.62,87.6,87.61,5900.0,35.6799,35.6799,35.6718,35.6759,5900.0
2009-12-15 14:35:00,87.62,87.62,87.61,87.61,4800.0,35.6799,35.6799,35.6759,35.6759,4800.0
2009-12-15 14:40:00,87.6,87.61,87.57,87.61,4500.0,35.6718,35.6759,35.6596,35.6759,4500.0
2009-12-15 14:45:00,87.61,87.62,87.57,87.61,9500.0,35.6759,35.6799,35.6596,35.6759,9500.0
2009-12-15 14:50:00,87.63,87.63,87.55,87.59,8100.0,35.684,35.684,35.6514,35.6677,8100.0
2009-12-15 14:55:00,87.59,87.59,87.53,87.54,2800.0,35.6677,35.6677,35.6433,35.6474,2800.0
2009-12-15 15:00:00,87.5,87.63,87.49,87.56,12400.0,35.6311,35.684,35.627,35.6555,12400.0
2009-12-15 15:05:00,87.56,87.61,87.55,87.61,2400.0,35.6555,35.6759,35.6514,35.6759,2400.0
2009-12-15 15:10:00,87.61,87.61,87.6,87.61,900.0,35.6759,35.6759,35.6718,35.6759,900.0
2009-12-15 15:15:00,87.61,87.63,87.61,87.61,8400.0,35.6759,35.684,35.6759,35.6759,8400.0
2009-12-15 15:20:00,87.61,87.62,87.53,87.53,6100.0,35.6759,35.6799,35.6433,35.6433,6100.0
2009-12-15 15:25:00,87.52,87.53,87.51,87.53,3600.0,35.6392,35.6433,35.6351,35.6433,3600.0
2009-12-15 15:30:00,87.54,87.54,87.46,87.47,12100.0,35.6474,35.6474,35.6148,35.6189,12100.0
2009-12-15 15:35:00,87.49,87.5,87.44,87.44,9500.0,35.627,35.6311,35.6066,35.6066,9500.0
2009-12-15 15:40:00,87.47,87.49,87.4,87.4,8500.0,35.6189,35.627,35.5903,35.5903,8500.0
2009-12-15 15:45:00,87.41,87.41,87.35,87.38,13200.0,35.5944,35.5944,35.57,35.5822,13200.0
2009-12-15 15:50:00,87.4,87.44,87.37,87.43,13500.0,35.5903,35.6066,35.5781,35.6026,13500.0
2009-12-15 15:55:00,87.44,87.52,87.41,87.52,11500.0,35.6066,35.6392,35.5944,35.6392,11500.0
2009-12-16 09:30:00,87.75,87.76,87.31,87.75,19000.0,35.7329,35.7369,35.5537,35.7329,19000.0
2009-12-16 09:35:00,87.75,87.75,87.74,87.75,7700.0,35.7329,35.7329,35.7288,35.7329,7700.0
2009-12-16 09:40:00,87.75,87.75,87.69,87.74,6100.0,35.7329,35.7329,35.7084,35.7288,6100.0
2009-12-16 09:45:00,87.71,87.72,87.69,87.69,8800.0,35.7166,35.7207,35.7084,35.7084,8800.0
2009-12-16 09:50:00,87.74,87.75,87.7,87.74,12300.0,35.7288,35.7329,35.7125,35.7288,12300.0
2009-12-16 09:55:00,87.73,87.79,87.73,87.76,6000.0,35.7247,35.7492,35.7247,35.7369,6000.0
2009-12-16 10:00:00,87.77,87.77,87.75,87.75,1600.0,35.741,35.741,35.7329,35.7329,1600.0
2009-12-16 10:05:00,87.75,87.78,87.72,87.76,2700.0,35.7329,35.7451,35.7207,35.7369,2700.0
2009-12-16 10:10:00,87.75,87.77,87.72,87.76,1900.0,35.7329,35.741,35.7207,35.7369,1900.0
2009-12-16 10:15:00,87.74,87.75,87.7,87.71,2900.0,35.7288,35.7329,35.7125,35.7166,2900.0
2009-12-16 10:20:00,87.68,87.68,87.65,87.65,4200.0,35.7044,35.7044,35.6922,35.6922,4200.0
2009-12-16 10:25:00,87.66,87.68,87.65,87.68,1500.0,35.6962,35.7044,35.6922,35.7044,1500.0
2009-12-16 10:30:00,87.68,87.68,87.66,87.68,2000.0,35.7044,35.7044,35.6962,35.7044,2000.0
2009-12-16 10:35:00,87.66,87.69,87.66,87.69,1800.0,35.6962,35.7084,35.6962,35.7084,1800.0
2009-12-16 10:40:00,87.68,87.73,87.68,87.7,6300.0,35.7044,35.7247,35.7044,35.7125,6300.0
2009-12-16 10:45:00,87.73,87.77,87.7,87.75,131200.0,35.7247,35.741,35.7125,35.7329,131200.0
2009-12-16 10:50:00,87.77,87.77,87.74,87.76,2300.0,35.741,35.741,35.7288,35.7369,2300.0
2009-12-16 10:55:00,87.76,87.76,87.73,87.75,2400.0,35.7369,35.7369,35.7247,35.7329,2400.0
2009-12-16 11:00:00,87.78,87.78,87.74,87.75,3600.0,35.7451,35.7451,35.7288,35.7329,3600.0
2009-12-16 11:05:00,87.75,87.75,87.72,87.73,2600.0,35.7329,35.7329,35.7207,35.7247,2600.0
2009-12-16 11:10:00,87.73,87.77,87.72,87.76,9700.0,35.7247,35.741,35.7207,35.7369,9700.0
2009-12-16 11:15:00,87.75,87.75,87.71,87.74,3100.0,35.7329,35.7329,35.7166,35.7288,3100.0
2009-12-16 11:20:00,87.75,87.75,87.74,87.74,800.0,35.7329,35.7329,35.7288,35.7288,800.0
2009-12-16 11:25:00,87.75,87.75,87.75,87.75,5000.0,35.7329,35.7329,35.7329,35.7329,5000.0
2009-12-16 11:30:00,87.75,87.76,87.73,87.75,25900.0,35.7329,35.7369,35.7247,35.7329,25900.0
2009-12-16 11:35:00,87.75,87.75,87.75,87.75,3100.0,35.7329,35.7329,35.7329,35.7329,3100.0
2009-12-16 11:40:00,87.74,87.75,87.74,87.75,2400.0,35.7288,35.7329,35.7288,35.7329,2400.0
2009-12-16 11:45:00,87.75,87.76,87.74,87.76,1900.0,35.7329,35.7369,35.7288,35.7369,1900.0
2009-12-16 11:50:00,87.75,87.75,87.74,87.75,2200.0,35.7329,35.7329,35.7288,35.7329,2200.0
2009-12-16 11:55:00,87.75,87.76,87.75,87.75,3000.0,35.7329,35.7369,35.7329,35.7329,3000.0
2009-12-16 12:00:00,87.76,87.76,87.75,87.75,3300.0,35.7369,35.7369,35.7329,35.7329,3300.0
2009-12-16 12:05:00,87.75,87.75,87.75,87.75,4900.0,35.7329,35.7329,35.7329,35.7329,4900.0
2009-12-16 12:10:00,87.76,87.76,87.74,87.75,5700.0,35.7369,35.7369,35.7288,35.7329,5700.0
2009-12-16 12:15:00,87.75,87.76,87.72,87.75,6600.0,35.7329,35.7369,35.7207,35.7329,6600.0
2009-12-16 12:20:00,87.75,87.76,87.75,87.75,1800.0,35.7329,35.7369,35.7329,35.7329,1800.0
2009-12-16 12:25:00,87.75,87.76,87.74,87.75,16300.0,35.7329,35.7369,35.7288,35.7329,16300.0
2009-12-16 12:30:00,87.75,87.76,87.75,87.75,2200.0,35.7329,35.7369,35.7329,35.7329,2200.0
2009-12-16 12:35:00,87.75,87.76,87.74,87.75,3000.0,35.7329,35.7369,35.7288,35.7329,3000.0
2009-12-16 12:40:00,87.75,87.76,87.74,87.75,2800.0,35.7329,35.7369,35.7288,35.7329,2800.0
2009-12-16 12:45:00,87.76,87.76,87.74,87.75,2700.0,35.7369,35.7369,35.7288,35.7329,2700.0
2009-12-16 12:50:00,87.74,87.76,87.74,87.75,1500.0,35.7288,35.7369,35.7288,35.7329,1500.0
2009-12-16 12:55:00,87.75,87.76,87.74,87.75,3900.0,35.7329,35.7369,35.7288,35.7329,3900.0
2009-12-16 13:00:00,87.75,87.76,87.74,87.74,2800.0,35.7329,35.7369,35.7288,35.7288,2800.0
2009-12-16 13:05:00,87.75,87.76,87.74,87.74,600.0,35.7329,35.7369,35.7288,35.7288,600.0
2009-12-16 13:10:00,87.75,87.76,87.71,87.73,8400.0,35.7329,35.7369,35.7166,35.7247,8400.0
2009-12-16 13:15:00,87.73,87.74,87.73,87.74,1200.0,35.7247,35.7288,35.7247,35.7288,1200.0
2009-12-16 13:20:00,87.74,87.75,87.73,87.75,1900.0,35.7288,35.7329,35.7247,35.7329,1900.0
2009-12-16 13:25:00,87.75,87.75,87.74,87.75,4200.0,35.7329,35.7329,35.7288,35.7329,4200.0
2009-12-16 13:30:00,87.75,87.75,87.74,87.74,1000.0,35.7329,35.7329,35.7288,35.7288,1000.0
2009-12-16 13:35:00,87.75,87.76,87.75,87.75,1700.0,35.7329,35.7369,35.7329,35.7329,1700.0
2009-12-16 13:40:00,87.75,87.76,87.75,87.75,1100.0,35.7329,35.7369,35.7329,35.7329,1100.0
2009-12-16 13:45:00,87.75,87.76,87.74,87.75,2100.0,35.7329,35.7369,35.7288,35.7329,2100.0
2009-12-16 13:50:00,87.75,87.75,87.74,87.75,3600.0,35.7329,35.7329,35.7288,35.7329,3600.0
2009-12-16 13:55:00,87.75,87.75,87.72,87.72,8400.0,35.7329,35.7329,35.7207,35.7207,8400.0
2009-12-16 14:00:00,87.75,87.76,87.69,87.75,20300.0,35.7329,35.7369,35.7084,35.7329,20300.0
2009-12-16 14:05:00,87.74,87.75,87.74,87.75,4300.0,35.7288,35.7329,35.7288,35.7329,4300.0
2009-12-16 14:10:00,87.75,87.76,87.73,87.74,14000.0,35.7329,35.7369,35.7247,35.7288,14000.0
2009-12-16 14:15:00,87.75,87.77,87.72,87.75,9700.0,35.7329,35.741,35.7207,35.7329,9700.0
2009-12-16 14:20:00,87.75,87.76,87.72,87.74,4100.0,35.7329,35.7369,35.7207,35.7288,4100.0
2009-12-16 14:25:00,87.72,87.74,87.72,87.73,2800.0,35.7207,35.7288,35.7207,35.7247,2800.0
2009-12-16 14:30:00,87.73,87.74,87.72,87.73,2300.0,35.7247,35.7288,35.7207,35.7247,2300.0
2009-12-16 14:35:00,87.72,87.73,87.69,87.73,6800.0,35.7207,35.7247,35.7084,35.7247,6800.0
2009-12-16 14:40:00,87.73,87.74,87.72,87.74,5800.0,35.7247,35.7288,35.7207,35.7288,5800.0
2009-12-16 14:45:00,87.74,87.74,87.73,87.74,5100.0,35.7288,35.7288,35.7247,35.7288,5100.0
2009-12-16 14:50:00,87.74,87.74,87.74,87.74,2700.0,35.7288,35.7288,35.7288,35.7288,2700.0
2009-12-16 14:55:00,87.74,87.74,87.73,87.74,1200.0,35.7288,35.7288,35.7247,35.7288,1200.0
2009-12-16 15:00:00,87.74,87.74,87.72,87.73,11300.0,35.7288,35.7288,35.7207,35.7247,11300.0
2009-12-16 15:05:00,87.73,87.73,87.7,87.73,4000.0,35.7247,35.7247,35.7125,35.7247,4000.0
2009-12-16 15:10:00,87.73,87.74,87.72,87.74,13200.0,35.7247,35.7288,35.7207,35.7288,13200.0
2009-12-16 15:15:00,87.74,87.76,87.73,87.73,7500.0,35.7288,35.7369,35.7247,35.7247,7500.0
2009-12-16 15:20:00,87.75,87.76,87.74,87.74,7000.0,35.7329,35.7369,35.7288,35.7288,7000.0
2009-12-16 15:25:00,87.74,87.75,87.73,87.75,4900.0,35.7288,35.7329,35.7247,35.7329,4900.0
2009-12-16 15:30:00,87.75,87.76,87.75,87.75,15800.0,35.7329,35.7369,35.7329,35.7329,15800.0
2009-12-16 15:35:00,87.75,87.75,87.74,87.75,5800.0,35.7329,35.7329,35.7288,35.7329,5800.0
2009-12-16 15:40:00,87.75,87.76,87.74,87.75,9700.0,35.7329,35.7369,35.7288,35.7329,9700.0
2009-12-16 15:45:00,87.75,87.75,87.74,87.75,41500.0,35.7329,35.7329,35.7288,35.7329,41500.0
2009-12-16 15:50:00,87.75,87.75,87.74,87.75,8400.0,35.7329,35.7329,35.7288,35.7329,8400.0
2009-12-16 15:55:00,87.75,87.75,87.74,87.74,14800.0,35.7329,35.7329,35.7288,35.7288,14800.0
2009-12-17 09:30:00,87.6,87.8,87.49,87.71,5800.0,35.6718,35.7532,35.627,35.7166,5800.0
2009-12-17 09:35:00,87.71,87.71,87.6,87.65,6800.0,35.7166,35.7166,35.6718,35.6922,6800.0
2009-12-17 09:40:00,87.61,87.65,87.61,87.63,1300.0,35.6759,35.6922,35.6759,35.684,1300.0
2009-12-17 09:45:00,87.64,87.64,87.56,87.6,3200.0,35.6881,35.6881,35.6555,35.6718,3200.0
2009-12-17 09:50:00,87.59,87.63,87.59,87.63,2400.0,35.6677,35.684,35.6677,35.684,2400.0
2009-12-17 09:55:00,87.59,87.65,87.59,87.64,300.0,35.6677,35.6922,35.6677,35.6881,300.0
2009-12-17 10:00:00,87.64,87.64,87.61,87.63,1800.0,35.6881,35.6881,35.6759,35.684,1800.0
2009-12-17 10:05:00,87.63,87.63,87.62,87.63,900.0,35.684,35.684,35.6799,35.684,900.0
2009-12-17 10:10:00,87.63,87.66,87.62,87.64,2700.0,35.684,35.6962,35.6799,35.6881,2700.0
2009-12-17 10:15:00,87.63,87.69,87.61,87.68,12300.0,35.684,35.7084,35.6759,35.7044,12300.0
2009-12-17 10:20:00,87.68,87.72,87.68,87.72,3000.0,35.7044,35.7207,35.7044,35.7207,3000.0
2009-12-17 10:25:00,87.72,87.75,87.71,87.75,1600.0,35.7207,35.7329,35.7166,35.7329,1600.0
2009-12-17 10:30:00,87.74,87.77,87.74,87.74,4200.0,35.7288,35.741,35.7288,35.7288,4200.0
2009-12-17 10:35:00,87.74,87.77,87.71,87.77,3700.0,35.7288,35.741,35.7166,35.741,3700.0
2009-12-17 10:40:00,87.77,87.78,87.76,87.77,4000.0,35.741,35.7451,35.7369,35.741,4000.0
2009-12-17 10:45:00,87.77,87.77,87.72,87.75,2900.0,35.741,35.741,35.7207,35.7329,2900.0
2009-12-17 10:50:00,87.72,87.76,87.72,87.75,600.0,35.7207,35.7369,35.7207,35.7329,600.0
2009-12-17 10:55:00,87.74,87.74,87.66,87.7,3500.0,35.7288,35.7288,35.6962,35.7125,3500.0
2009-12-17 11:00:00,87.73,87.74,87.7,87.74,5500.0,35.7247,35.7288,35.7125,35.7288,5500.0
2009-12-17 11:05:00,87.72,87.75,87.71,87.73,3400.0,35.7207,35.7329,35.7166,35.7247,3400.0
2009-12-17 11:10:00,87.73,87.74,87.71,87.74,3400.0,35.7247,35.7288,35.7166,35.7288,3400.0
2009-12-17 11:15:00,87.74,87.75,87.73,87.73,1800.0,35.7288,35.7329,35.7247,35.7247,1800.0
2009-12-17 11:20:00,87.73,87.75,87.73,87.75,1800.0,35.7247,35.7329,35.7247,35.7329,1800.0
2009-12-17 11:25:00,87.75,87.76,87.74,87.75,2600.0,35.7329,35.7369,35.7288,35.7329,2600.0
2009-12-17 11:30:00,87.75,87.77,87.75,87.76,3200.0,35.7329,35.741,35.7329,35.7369,3200.0
2009-12-17 11:35:00,87.76,87.77,87.74,87.77,800.0,35.7369,35.741,35.7288,35.741,800.0
2009-12-17 11:40:00,87.77,87.77,87.74,87.75,1000.0,35.741,35.741,35.7288,35.7329,1000.0
2009-12-17 11:45:00,87.74,87.77,87.74,87.75,4000.0,35.7288,35.741,35.7288,35.7329,4000.0
2009-12-17 11:50:00,87.74,87.75,87.71,87.74,4400.0,35.7288,35.7329,35.7166,35.7288,4400.0
2009-12-17 11:55:00,87.72,87.73,87.71,87.71,2500.0,35.7207,35.7247,35.7166,35.7166,2500.0
2009-12-17 12:00:00,87.73,87.76,87.71,87.71,4100.0,35.7247,35.7369,35.7166,35.7166,4100.0
2009-12-17 12:05:00,87.74,87.74,87.72,87.73,1400.0,35.7288,35.7288,35.7207,35.7247,1400.0
2009-12-17 12:10:00,87.74,87.75,87.72,87.72,800.0,35.7288,35.7329,35.7207,35.7207,800.0
2009-12-17 12:15:00,87.74,87.75,87.74,87.75,1300.0,35.7288,35.7329,35.7288,35.7329,1300.0
2009-12-17 12:20:00,87.75,87.75,87.74,87.74,2300.0,35.7329,35.7329,35.7288,35.7288,2300.0
2009-12-17 12:25:00,87.75,87.75,87.75,87.75,1300.0,35.7329,35.7329,35.7329,35.7329,1300.0
2009-12-17 12:30:00,87.74,87.75,87.74,87.74,1300.0,35.7288,35.7329,35.7288,35.7288,1300.0
2009-12-17 12:35:00,87.74,87.74,87.63,87.63,7400.0,35.7288,35.7288,35.684,35.684,7400.0
2009-12-17 12:40:00,87.62,87.62,87.58,87.58,4700.0,35.6799,35.6799,35.6636,35.6636,4700.0
2009-12-17 12:45:00,87.56,87.58,87.56,87.57,1600.0,35.6555,35.6636,35.6555,35.6596,1600.0
2009-12-17 12:50:00,87.58,87.6,87.57,87.6,8800.0,35.6636,35.6718,35.6596,35.6718,8800.0
2009-12-17 12:55:00,87.6,87.6,87.56,87.56,3600.0,35.6718,35.6718,35.6555,35.6555,3600.0
2009-12-17 13:00:00,87.56,87.6,87.56,87.58,3200.0,35.6555,35.6718,35.6555,35.6636,3200.0
2009-12-17 13:05:00,87.6,87.64,87.59,87.63,7500.0,35.6718,35.6881,35.6677,35.684,7500.0
2009-12-17 13:10:00,87.65,87.65,87.63,87.64,10700.0,35.6922,35.6922,35.684,35.6881,10700.0
2009-12-17 13:15:00,87.66,87.68,87.64,87.65,7400.0,35.6962,35.7044,35.6881,35.6922,7400.0
2009-12-17 13:20:00,87.67,87.67,87.64,87.67,1500.0,35.7003,35.7003,35.6881,35.7003,1500.0
2009-12-17 13:25:00,87.64,87.66,87.64,87.66,3200.0,35.6881,35.6962,35.6881,35.6962,3200.0
2009-12-17 13:30:00,87.64,87.67,87.64,87.67,800.0,35.6881,35.7003,35.6881,35.7003,800.0
2009-12-17 13:35:00,87.67,87.67,87.63,87.64,2900.0,35.7003,35.7003,35.684,35.6881,2900.0
2009-12-17 13:40:00,87.64,87.64,87.64,87.64,0.0,35.6881,35.6881,35.6881,35.6881,0.0
2009-12-17 13:45:00,87.64,87.67,87.64,87.66,4700.0,35.6881,35.7003,35.6881,35.6962,4700.0
2009-12-17 13:50:00,87.68,87.68,87.61,87.63,3200.0,35.7044,35.7044,35.6759,35.684,3200.0
2009-12-17 13:55:00,87.63,87.66,87.62,87.66,1700.0,35.684,35.6962,35.6799,35.6962,1700.0
2009-12-17 14:00:00,87.65,87.65,87.62,87.65,700.0,35.6922,35.6922,35.6799,35.6922,700.0
2009-12-17 14:05:00,87.63,87.65,87.63,87.64,700.0,35.684,35.6922,35.684,35.6881,700.0
2009-12-17 14:10:00,87.62,87.65,87.62,87.63,2200.0,35.6799,35.6922,35.6799,35.684,2200.0
2009-12-17 14:15:00,87.64,87.64,87.62,87.62,600.0,35.6881,35.6881,35.6799,35.6799,600.0
2009-12-17 14:20:00,87.64,87.65,87.63,87.65,1700.0,35.6881,35.6922,35.684,35.6922,1700.0
2009-12-17 14:25:00,87.65,87.66,87.63,87.64,1000.0,35.6922,35.6962,35.684,35.6881,1000.0
2009-12-17 14:30:00,87.64,87.66,87.64,87.66,2900.0,35.6881,35.6962,35.6881,35.6962,2900.0
2009-12-17 14:35:00,87.66,87.68,87.65,87.68,28200.0,35.6962,35.7044,35.6922,35.7044,28200.0
2009-12-17 14:40:00,87.68,87.7,87.67,87.68,3600.0,35.7044,35.7125,35.7003,35.7044,3600.0
2009-12-17 14:45:00,87.7,87.72,87.7,87.71,6500.0,35.7125,35.7207,35.7125,35.7166,6500.0
2009-12-17 14:50:00,87.71,87.72,87.69,87.71,5500.0,35.7166,35.7207,35.7084,35.7166,5500.0
2009-12-17 14:55:00,87.69,87.71,87.67,87.67,5300.0,35.7084,35.7166,35.7003,35.7003,5300.0
2009-12-17 15:00:00,87.67,87.71,87.66,87.71,3900.0,35.7003,35.7166,35.6962,35.7166,3900.0
2009-12-17 15:05:00,87.7,87.71,87.7,87.7,4000.0,35.7125,35.7166,35.7125,35.7125,4000.0
2009-12-17 15:10:00,87.69,87.72,87.69,87.69,4000.0,35.7084,35.7207,35.7084,35.7084,4000.0
2009-12-17 15:15:00,87.7,87.71,87.69,87.71,5500.0,35.7125,35.7166,35.7084,35.7166,5500.0
2009-12-17 15:20:00,87.7,87.71,87.66,87.69,7700.0,35.7125,35.7166,35.6962,35.7084,7700.0
2009-12-17 15:25:00,87.69,87.72,87.68,87.72,7200.0,35.7084,35.7207,35.7044,35.7207,7200.0
2009-12-17 15:30:00,87.69,87.7,87.67,87.67,5300.0,35.7084,35.7125,35.7003,35.7003,5300.0
2009-12-17 15:35:00,87.66,87.66,87.63,87.63,5100.0,35.6962,35.6962,35.684,35.684,5100.0
2009-12-17 15:40:00,87.63,87.63,87.57,87.57,5500.0,35.684,35.684,35.6596,35.6596,5500.0
2009-12-17 15:45:00,87.57,87.6,87.55,87.56,7700.0,35.6596,35.6718,35.6514,35.6555,7700.0
2009-12-17 15:50:00,87.56,87.6,87.55,87.57,11900.0,35.6555,35.6718,35.6514,35.6596,11900.0
2009-12-17 15:55:00,87.59,87.72,87.58,87.7,18900.0,35.6677,35.7207,35.6636,35.7125,18900.0
2009-12-18 09:30:00,87.78,87.83,87.69,87.75,20900.0,35.7451,35.7655,35.7084,35.7329,20900.0
2009-12-18 09:35:00,87.76,87.77,87.71,87.75,1900.0,35.7369,35.741,35.7166,35.7329,1900.0
2009-12-18 09:40:00,87.75,87.77,87.68,87.74,4600.0,35.7329,35.741,35.7044,35.7288,4600.0
2009-12-18 09:45:00,87.76,87.78,87.73,87.78,2300.0,35.7369,35.7451,35.7247,35.7451,2300.0
2009-12-18 09:50:00,87.73,87.78,87.73,87.73,2200.0,35.7247,35.7451,35.7247,35.7247,2200.0
2009-12-18 09:55:00,87.78,87.78,87.69,87.75,2300.0,35.7451,35.7451,35.7084,35.7329,2300.0
2009-12-18 10:00:00,87.69,87.74,87.68,87.74,14800.0,35.7084,35.7288,35.7044,35.7288,14800.0
2009-12-18 10:05:00,87.7,87.75,87.7,87.7,1400.0,35.7125,35.7329,35.7125,35.7125,1400.0
2009-12-18 10:10:00,87.71,87.75,87.71,87.75,1300.0,35.7166,35.7329,35.7166,35.7329,1300.0
2009-12-18 10:15:00,87.73,87.74,87.71,87.71,1800.0,35.7247,35.7288,35.7166,35.7166,1800.0
2009-12-18 10:20:00,87.71,87.74,87.71,87.73,1800.0,35.7166,35.7288,35.7166,35.7247,1800.0
2009-12-18 10:25:00,87.72,87.74,87.72,87.73,1800.0,35.7207,35.7288,35.7207,35.7247,1800.0
2009-12-18 10:30:00,87.72,87.75,87.72,87.75,8800.0,35.7207,35.7329,35.7207,35.7329,8800.0
2009-12-18 10:35:00,87.74,87.75,87.74,87.75,3000.0,35.7288,35.7329,35.7288,35.7329,3000.0
2009-12-18 10:40:00,87.74,87.74,87.69,87.7,12300.0,35.7288,35.7288,35.7084,35.7125,12300.0
2009-12-18 10:45:00,87.69,87.7,87.68,87.69,4900.0,35.7084,35.7125,35.7044,35.7084,4900.0
2009-12-18 10:50:00,87.69,87.75,87.67,87.75,4800.0,35.7084,35.7329,35.7003,35.7329,4800.0
2009-12-18 10:55:00,87.72,87.75,87.7,87.73,2600.0,35.7207,35.7329,35.7125,35.7247,2600.0
2009-12-18 11:00:00,87.74,87.75,87.72,87.74,1800.0,35.7288,35.7329,35.7207,35.7288,1800.0
2009-12-18 11:05:00,87.73,87.74,87.7,87.72,3700.0,35.7247,35.7288,35.7125,35.7207,3700.0
2009-12-18 11:10:00,87.71,87.71,87.66,87.66,3400.0,35.7166,35.7166,35.6962,35.6962,3400.0
2009-12-18 11:15:00,87.66,87.71,87.66,87.7,2300.0,35.6962,35.7166,35.6962,35.7125,2300.0
2009-12-18 11:20:00,87.7,87.71,87.68,87.68,1700.0,35.7125,35.7166,35.7044,35.7044,1700.0
2009-12-18 11:25:00,87.69,87.69,87.68,87.68,1200.0,35.7084,35.7084,35.7044,35.7044,1200.0
2009-12-18 11:30:00,87.67,87.69,87.61,87.61,2900.0,35.7003,35.7084,35.6759,35.6759,2900.0
2009-12-18 11:35:00,87.65,87.7,87.62,87.7,7200.0,35.6922,35.7125,35.6799,35.7125,7200.0
2009-12-18 11:40:00,87.67,87.71,87.67,87.7,4200.0,35.7003,35.7166,35.7003,35.7125,4200.0
2009-12-18 11:45:00,87.7,87.7,87.7,87.7,500.0,35.7125,35.7125,35.7125,35.7125,500.0
2009-12-18 11:50:00,87.71,87.71,87.7,87.7,3400.0,35.7166,35.7166,35.7125,35.7125,3400.0
2009-12-18 11:55:00,87.69,87.7,87.68,87.7,500.0,35.7084,35.7125,35.7044,35.7125,500.0
2009-12-18 12:00:00,87.7,87.72,87.66,87.68,2900.0,35.7125,35.7207,35.6962,35.7044,2900.0
2009-12-18 12:05:00,87.72,87.72,87.67,87.67,1900.0,35.7207,35.7207,35.7003,35.7003,1900.0
2009-12-18 12:10:00,87.68,87.68,87.68,87.68,500.0,35.7044,35.7044,35.7044,35.7044,500.0
2009-12-18 12:15:00,87.67,87.68,87.67,87.67,2500.0,35.7003,35.7044,35.7003,35.7003,2500.0
2009-12-18 12:20:00,87.67,87.68,87.67,87.67,800.0,35.7003,35.7044,35.7003,35.7003,800.0
2009-12-18 12:25:00,87.68,87.68,87.62,87.62,1800.0,35.7044,35.7044,35.6799,35.6799,1800.0
2009-12-18 12:30:00,87.64,87.65,87.64,87.64,1300.0,35.6881,35.6922,35.6881,35.6881,1300.0
2009-12-18 12:35:00,87.64,87.64,87.64,87.64,200.0,35.6881,35.6881,35.6881,35.6881,200.0
2009-12-18 12:40:00,87.64,87.7,87.64,87.7,6100.0,35.6881,35.7125,35.6881,35.7125,6100.0
2009-12-18 12:45:00,87.7,87.72,87.7,87.7,3200.0,35.7125,35.7207,35.7125,35.7125,3200.0
2009-12-18 12:50:00,87.7,87.72,87.69,87.72,2200.0,35.7125,35.7207,35.7084,35.7207,2200.0
2009-12-18 12:55:00,87.71,87.71,87.69,87.69,300.0,35.7166,35.7166,35.7084,35.7084,300.0
2009-12-18 13:00:00,87.7,87.73,87.7,87.7,1800.0,35.7125,35.7247,35.7125,35.7125,1800.0
2009-12-18 13:05:00,87.69,87.71,87.69,87.7,2100.0,35.7084,35.7166,35.7084,35.7125,2100.0
2009-12-18 13:10:00,87.7,87.7,87.69,87.69,4800.0,35.7125,35.7125,35.7084,35.7084,4800.0
2009-12-18 13:15:00,87.7,87.71,87.7,87.71,500.0,35.7125,35.7166,35.7125,35.7166,500.0
2009-12-18 13:20:00,87.7,87.71,87.7,87.7,3000.0,35.7125,35.7166,35.7125,35.7125,3000.0
2009-12-18 13:25:00,87.69,87.71,87.69,87.69,2800.0,35.7084,35.7166,35.7084,35.7084,2800.0
2009-12-18 13:30:00,87.69,87.7,87.69,87.69,2300.0,35.7084,35.7125,35.7084,35.7084,2300.0
2009-12-18 13:35:00,87.7,87.71,87.69,87.71,700.0,35.7125,35.7166,35.7084,35.7166,700.0
2009-12-18 13:40:00,87.71,87.71,87.7,87.71,1000.0,35.7166,35.7166,35.7125,35.7166,1000.0
2009-12-18 13:45:00,87.71,87.71,87.69,87.7,1000.0,35.7166,35.7166,35.7084,35.7125,1000.0
2009-12-18 13:50:00,87.7,87.71,87.69,87.71,600.0,35.7125,35.7166,35.7084,35.7166,600.0
2009-12-18 13:55:00,87.71,87.71,87.67,87.71,6700.0,35.7166,35.7166,35.7003,35.7166,6700.0
2009-12-18 14:00:00,87.7,87.71,87.67,87.67,5000.0,35.7125,35.7166,35.7003,35.7003,5000.0
2009-12-18 14:05:00,87.68,87.7,87.68,87.7,1900.0,35.7044,35.7125,35.7044,35.7125,1900.0
2009-12-18 14:10:00,87.69,87.7,87.69,87.69,2800.0,35.7084,35.7125,35.7084,35.7084,2800.0
2009-12-18 14:15:00,87.7,87.71,87.69,87.71,4600.0,35.7125,35.7166,35.7084,35.7166,4600.0
2009-12-18 14:20:00,87.71,87.71,87.7,87.7,15700.0,35.7166,35.7166,35.7125,35.7125,15700.0
2009-12-18 14:25:00,87.7,87.71,87.67,87.67,5800.0,35.7125,35.7166,35.7003,35.7003,5800.0
2009-12-18 14:30:00,87.67,87.7,87.67,87.68,2200.0,35.7003,35.7125,35.7003,35.7044,2200.0
2009-12-18 14:35:00,87.69,87.7,87.68,87.7,1000.0,35.7084,35.7125,35.7044,35.7125,1000.0
2009-12-18 14:40:00,87.69,87.7,87.69,87.7,3300.0,35.7084,35.7125,35.7084,35.7125,3300.0
2009-12-18 14:45:00,87.7,87.7,87.7,87.7,1300.0,35.7125,35.7125,35.7125,35.7125,1300.0
2009-12-18 14:50:00,87.7,87.7,87.69,87.7,1500.0,35.7125,35.7125,35.7084,35.7125,1500.0
2009-12-18 14:55:00,87.7,87.7,87.69,87.69,1100.0,35.7125,35.7125,35.7084,35.7084,1100.0
2009-12-18 15:00:00,87.7,87.7,87.69,87.7,2300.0,35.7125,35.7125,35.7084,35.7125,2300.0
2009-12-18 15:05:00,87.69,87.7,87.69,87.69,1100.0,35.7084,35.7125,35.7084,35.7084,1100.0
2009-12-18 15:10:00,87.69,87.7,87.68,87.69,6800.0,35.7084,35.7125,35.7044,35.7084,6800.0
2009-12-18 15:15:00,87.68,87.7,87.68,87.7,2100.0,35.7044,35.7125,35.7044,35.7125,2100.0
2009-12-18 15:20:00,87.69,87.7,87.69,87.7,1200.0,35.7084,35.7125,35.7084,35.7125,1200.0
2009-12-18 15:25:00,87.7,87.7,87.69,87.7,2000.0,35.7125,35.7125,35.7084,35.7125,2000.0
2009-12-18 15:30:00,87.7,87.7,87.68,87.69,3300.0,35.7125,35.7125,35.7044,35.7084,3300.0
2009-12-18 15:35:00,87.7,87.7,87.68,87.69,5900.0,35.7125,35.7125,35.7044,35.7084,5900.0
2009-12-18 15:40:00,87.69,87.69,87.65,87.65,3300.0,35.7084,35.7084,35.6922,35.6922,3300.0
2009-12-18 15:45:00,87.64,87.67,87.63,87.64,4600.0,35.6881,35.7003,35.684,35.6881,4600.0
2009-12-18 15:50:00,87.64,87.65,87.62,87.64,4500.0,35.6881,35.6922,35.6799,35.6881,4500.0
2009-12-18 15:55:00,87.64,87.69,87.64,87.68,4500.0,35.6881,35.7084,35.6881,35.7044,4500.0
2009-12-21 09:30:00,87.81,87.82,87.65,87.8,54900.0,35.7573,35.7614,35.6922,35.7532,54900.0
2009-12-21 09:35:00,87.79,87.81,87.79,87.8,4400.0,35.7492,35.7573,35.7492,35.7532,4400.0
2009-12-21 09:40:00,87.78,87.81,87.78,87.79,7600.0,35.7451,35.7573,35.7451,35.7492,7600.0
2009-12-21 09:45:00,87.8,87.81,87.78,87.78,4000.0,35.7532,35.7573,35.7451,35.7451,4000.0
2009-12-21 09:50:00,87.78,87.83,87.78,87.81,2800.0,35.7451,35.7655,35.7451,35.7573,2800.0
2009-12-21 09:55:00,87.81,87.83,87.78,87.78,11900.0,35.7573,35.7655,35.7451,35.7451,11900.0
2009-12-21 10:00:00,87.77,87.8,87.77,87.77,1600.0,35.741,35.7532,35.741,35.741,1600.0
2009-12-21 10:05:00,87.78,87.8,87.77,87.8,4600.0,35.7451,35.7532,35.741,35.7532,4600.0
2009-12-21 10:10:00,87.77,87.79,87.77,87.79,2800.0,35.741,35.7492,35.741,35.7492,2800.0
2009-12-21 10:15:00,87.78,87.86,87.77,87.86,7100.0,35.7451,35.7777,35.741,35.7777,7100.0
2009-12-21 10:20:00,87.83,87.85,87.82,87.83,2200.0,35.7655,35.7736,35.7614,35.7655,2200.0
2009-12-21 10:25:00,87.85,87.86,87.83,87.83,4300.0,35.7736,35.7777,35.7655,35.7655,4300.0
2009-12-21 10:30:00,87.88,87.88,87.85,87.85,3700.0,35.7858,35.7858,35.7736,35.7736,3700.0
2009-12-21 10:35:00,87.85,87.87,87.84,87.85,4000.0,35.7736,35.7817,35.7695,35.7736,4000.0
2009-12-21 10:40:00,87.86,87.86,87.83,87.85,3400.0,35.7777,35.7777,35.7655,35.7736,3400.0
2009-12-21 10:45:00,87.84,87.86,87.83,87.84,3600.0,35.7695,35.7777,35.7655,35.7695,3600.0
2009-12-21 10:50:00,87.86,87.86,87.85,87.85,8600.0,35.7777,35.7777,35.7736,35.7736,8600.0
2009-12-21 10:55:00,87.84,87.84,87.81,87.81,2500.0,35.7695,35.7695,35.7573,35.7573,2500.0
2009-12-21 11:00:00,87.8,87.82,87.78,87.78,2000.0,35.7532,35.7614,35.7451,35.7451,2000.0
2009-12-21 11:05:00,87.81,87.81,87.78,87.78,1600.0,35.7573,35.7573,35.7451,35.7451,1600.0
2009-12-21 11:10:00,87.8,87.85,87.8,87.85,3600.0,35.7532,35.7736,35.7532,35.7736,3600.0
2009-12-21 11:15:00,87.85,87.85,87.84,87.84,700.0,35.7736,35.7736,35.7695,35.7695,700.0
2009-12-21 11:20:00,87.82,87.83,87.82,87.83,1700.0,35.7614,35.7655,35.7614,35.7655,1700.0
2009-12-21 11:25:00,87.85,87.86,87.83,87.84,6100.0,35.7736,35.7777,35.7655,35.7695,6100.0
2009-12-21 11:30:00,87.86,87.86,87.84,87.85,4600.0,35.7777,35.7777,35.7695,35.7736,4600.0
2009-12-21 11:35:00,87.86,87.86,87.84,87.85,1400.0,35.7777,35.7777,35.7695,35.7736,1400.0
2009-12-21 11:40:00,87.85,87.85,87.85,87.85,200.0,35.7736,35.7736,35.7736,35.7736,200.0
2009-12-21 11:45:00,87.84,87.84,87.75,87.84,10700.0,35.7695,35.7695,35.7329,35.7695,10700.0
2009-12-21 11:50:00,87.82,87.83,87.79,87.81,2300.0,35.7614,35.7655,35.7492,35.7573,2300.0
2009-12-21 11:55:00,87.81,87.84,87.8,87.81,10000.0,35.7573,35.7695,35.7532,35.7573,10000.0
2009-12-21 12:00:00,87.82,87.82,87.78,87.8,9000.0,35.7614,35.7614,35.7451,35.7532,9000.0
2009-12-21 12:05:00,87.8,87.85,87.8,87.85,21900.0,35.7532,35.7736,35.7532,35.7736,21900.0
2009-12-21 12:10:00,87.85,87.89,87.84,87.86,9300.0,35.7736,35.7899,35.7695,35.7777,9300.0
2009-12-21 12:15:00,87.87,87.89,87.86,87.89,8500.0,35.7817,35.7899,35.7777,35.7899,8500.0
2009-12-21 12:20:00,87.89,87.89,87.86,87.88,8900.0,35.7899,35.7899,35.7777,35.7858,8900.0
2009-12-21 12:25:00,87.86,87.88,87.86,87.88,25500.0,35.7777,35.7858,35.7777,35.7858,25500.0
2009-12-21 12:30:00,87.87,87.88,87.87,87.88,2700.0,35.7817,35.7858,35.7817,35.7858,2700.0
2009-12-21 12:35:00,87.87,87.9,87.84,87.88,20600.0,35.7817,35.794,35.7695,35.7858,20600.0
2009-12-21 12:40:00,87.88,87.89,87.85,87.85,3000.0,35.7858,35.7899,35.7736,35.7736,3000.0
2009-12-21 12:45:00,87.86,87.88,87.86,87.88,1100.0,35.7777,35.7858,35.7777,35.7858,1100.0
2009-12-21 12:50:00,87.88,87.88,87.87,87.88,9900.0,35.7858,35.7858,35.7817,35.7858,9900.0
2009-12-21 12:55:00,87.88,87.88,87.85,87.85,3900.0,35.7858,35.7858,35.7736,35.7736,3900.0
2009-12-21 13:00:00,87.86,87.87,87.85,87.87,2200.0,35.7777,35.7817,35.7736,35.7817,2200.0
2009-12-21 13:05:00,87.87,87.88,87.85,87.88,4300.0,35.7817,35.7858,35.7736,35.7858,4300.0
2009-12-21 13:10:00,87.87,87.88,87.86,87.88,1700.0,35.7817,35.7858,35.7777,35.7858,1700.0
2009-12-21 13:15:00,87.88,87.92,87.87,87.92,58800.0,35.7858,35.8021,35.7817,35.8021,58800.0
2009-12-21 13:20:00,87.92,87.93,87.91,87.91,4700.0,35.8021,35.8062,35.798,35.798,4700.0
2009-12-21 13:25:00,87.92,87.92,87.91,87.91,5100.0,35.8021,35.8021,35.798,35.798,5100.0
2009-12-21 13:30:00,87.92,87.92,87.91,87.91,1800.0,35.8021,35.8021,35.798,35.798,1800.0
2009-12-21 13:35:00,87.91,87.91,87.87,87.87,5700.0,35.798,35.798,35.7817,35.7817,5700.0
2009-12-21 13:40:00,87.9,87.91,87.88,87.9,2400.0,35.794,35.798,35.7858,35.794,2400.0
2009-12-21 13:45:00,87.89,87.91,87.87,87.88,1500.0,35.7899,35.798,35.7817,35.7858,1500.0
2009-12-21 13:50:00,87.9,87.92,87.9,87.91,17000.0,35.794,35.8021,35.794,35.798,17000.0
2009-12-21 13:55:00,87.9,87.93,87.9,87.93,31900.0,35.794,35.8062,35.794,35.8062,31900.0
2009-12-21 14:00:00,87.93,87.94,87.92,87.93,13400.0,35.8062,35.8102,35.8021,35.8062,13400.0
2009-12-21 14:05:00,87.93,87.94,87.91,87.91,6200.0,35.8062,35.8102,35.798,35.798,6200.0
2009-12-21 14:10:00,87.93,87.94,87.89,87.89,9100.0,35.8062,35.8102,35.7899,35.7899,9100.0
2009-12-21 14:15:00,87.92,87.94,87.91,87.93,1300.0,35.8021,35.8102,35.798,35.8062,1300.0
2009-12-21 14:20:00,87.93,87.93,87.9,87.93,2500.0,35.8062,35.8062,35.794,35.8062,2500.0
2009-12-21 14:25:00,87.9,87.93,87.9,87.91,4400.0,35.794,35.8062,35.794,35.798,4400.0
2009-12-21 14:30:00,87.92,87.93,87.91,87.92,3300.0,35.8021,35.8062,35.798,35.8021,3300.0
2009-12-21 14:35:00,87.94,87.94,87.9,87.9,7100.0,35.8102,35.8102,35.794,35.794,7100.0
2009-12-21 14:40:00,87.94,87.94,87.92,87.93,4400.0,35.8102,35.8102,35.8021,35.8062,4400.0
2009-12-21 14:45:00,87.92,87.94,87.92,87.94,1200.0,35.8021,35.8102,35.8021,35.8102,1200.0
2009-12-21 14:50:00,87.94,87.94,87.92,87.93,21200.0,35.8102,35.8102,35.8021,35.8062,21200.0
2009-12-21 14:55:00,87.94,87.94,87.9,87.9,18100.0,35.8102,35.8102,35.794,35.794,18100.0
2009-12-21 15:00:00,87.91,87.93,87.9,87.93,3600.0,35.798,35.8062,35.794,35.8062,3600.0
2009-12-21 15:05:00,87.93,87.93,87.9,87.9,15700.0,35.8062,35.8062,35.794,35.794,15700.0
2009-12-21 15:10:00,87.91,87.92,87.9,87.9,4800.0,35.798,35.8021,35.794,35.794,4800.0
2009-12-21 15:15:00,87.9,87.9,87.89,87.89,3400.0,35.794,35.794,35.7899,35.7899,3400.0
2009-12-21 15:20:00,87.9,87.9,87.89,87.9,4900.0,35.794,35.794,35.7899,35.794,4900.0
2009-12-21 15:25:00,87.9,87.91,87.89,87.89,6800.0,35.794,35.798,35.7899,35.7899,6800.0
2009-12-21 15:30:00,87.89,87.9,87.89,87.89,9300.0,35.7899,35.794,35.7899,35.7899,9300.0
2009-12-21 15:35:00,87.9,87.9,87.89,87.89,11600.0,35.794,35.794,35.7899,35.7899,11600.0
2009-12-21 15:40:00,87.88,87.9,87.88,87.9,2700.0,35.7858,35.794,35.7858,35.794,2700.0
2009-12-21 15:45:00,87.89,87.9,87.89,87.9,3700.0,35.7899,35.794,35.7899,35.794,3700.0
2009-12-21 15:50:00,87.9,87.9,87.86,87.9,6400.0,35.794,35.794,35.7777,35.794,6400.0
2009-12-21 15:55:00,87.9,87.9,87.89,87.9,20700.0,35.794,35.794,35.7899,35.794,20700.0
2009-12-22 09:30:00,88.0,88.12,87.95,88.04,26200.0,35.8347,35.8835,35.8143,35.851,26200.0
2009-12-22 09:35:00,88.07,88.09,88.02,88.02,3200.0,35.8632,35.8713,35.8428,35.8428,3200.0
2009-12-22 09:40:00,87.99,87.99,87.95,87.95,3300.0,35.8306,35.8306,35.8143,35.8143,3300.0
2009-12-22 09:45:00,87.94,87.97,87.92,87.97,1000.0,35.8102,35.8225,35.8021,35.8225,1000.0
2009-12-22 09:50:00,87.92,87.96,87.91,87.91,4000.0,35.8021,35.8184,35.798,35.798,4000.0
2009-12-22 09:55:00,87.95,87.95,87.9,87.9,5100.0,35.8143,35.8143,35.794,35.794,5100.0
2009-12-22 10:00:00,87.93,87.93,87.88,87.89,1500.0,35.8062,35.8062,35.7858,35.7899,1500.0
2009-12-22 10:05:00,87.91,87.91,87.87,87.9,3700.0,35.798,35.798,35.7817,35.794,3700.0
2009-12-22 10:10:00,87.89,87.9,87.89,87.9,1300.0,35.7899,35.794,35.7899,35.794,1300.0
2009-12-22 10:15:00,87.9,87.9,87.89,87.89,4000.0,35.794,35.794,35.7899,35.7899,4000.0
2009-12-22 10:20:00,87.9,87.9,87.89,87.89,2800.0,35.794,35.794,35.7899,35.7899,2800.0
2009-12-22 10:25:00,87.9,87.94,87.9,87.93,3000.0,35.794,35.8102,35.794,35.8062,3000.0
2009-12-22 10:30:00,87.93,87.97,87.93,87.94,11100.0,35.8062,35.8225,35.8062,35.8102,11100.0
2009-12-22 10:35:00,87.93,87.97,87.93,87.93,8700.0,35.8062,35.8225,35.8062,35.8062,8700.0
2009-12-22 10:40:00,87.91,87.95,87.9,87.94,2400.0,35.798,35.8143,35.794,35.8102,2400.0
2009-12-22 10:45:00,87.94,87.94,87.9,87.94,5900.0,35.8102,35.8102,35.794,35.8102,5900.0
2009-12-22 10:50:00,87.92,87.95,87.92,87.92,1700.0,35.8021,35.8143,35.8021,35.8021,1700.0
2009-12-22 10:55:00,87.93,87.96,87.9,87.93,4800.0,35.8062,35.8184,35.794,35.8062,4800.0
2009-12-22 11:00:00,87.94,88.0,87.94,87.95,2400.0,35.8102,35.8347,35.8102,35.8143,2400.0
2009-12-22 11:05:00,87.99,88.01,87.96,87.98,14500.0,35.8306,35.8387,35.8184,35.8265,14500.0
2009-12-22 11:10:00,87.96,87.97,87.9,87.9,6800.0,35.8184,35.8225,35.794,35.794,6800.0
2009-12-22 11:15:00,87.91,87.94,87.9,87.94,1200.0,35.798,35.8102,35.794,35.8102,1200.0
2009-12-22 11:20:00,87.93,88.0,87.93,87.99,5200.0,35.8062,35.8347,35.8062,35.8306,5200.0
2009-12-22 11:25:00,88.0,88.01,87.95,88.01,10200.0,35.8347,35.8387,35.8143,35.8387,10200.0
2009-12-22 11:30:00,87.95,87.98,87.92,87.97,4000.0,35.8143,35.8265,35.8021,35.8225,4000.0
2009-12-22 11:35:00,87.97,88.0,87.94,87.96,5400.0,35.8225,35.8347,35.8102,35.8184,5400.0
2009-12-22 11:40:00,87.96,87.96,87.92,87.94,2700.0,35.8184,35.8184,35.8021,35.8102,2700.0
2009-12-22 11:45:00,87.94,87.95,87.91,87.91,2900.0,35.8102,35.8143,35.798,35.798,2900.0
2009-12-22 11:50:00,87.95,88.01,87.91,87.97,5100.0,35.8143,35.8387,35.798,35.8225,5100.0
2009-12-22 11:55:00,87.99,88.01,87.96,87.96,2300.0,35.8306,35.8387,35.8184,35.8184,2300.0
2009-12-22 12:00:00,87.98,88.0,87.92,87.92,2800.0,35.8265,35.8347,35.8021,35.8021,2800.0
2009-12-22 12:05:00,87.95,87.95,87.91,87.91,1300.0,35.8143,35.8143,35.798,35.798,1300.0
2009-12-22 12:10:00,87.91,87.94,87.91,87.92,3700.0,35.798,35.8102,35.798,35.8021,3700.0
2009-12-22 12:15:00,87.92,87.98,87.92,87.94,2800.0,35.8021,35.8265,35.8021,35.8102,2800.0
2009-12-22 12:20:00,87.98,87.98,87.95,87.95,1100.0,35.8265,35.8265,35.8143,35.8143,1100.0
2009-12-22 12:25:00,87.93,87.97,87.93,87.96,1000.0,35.8062,35.8225,35.8062,35.8184,1000.0
2009-12-22 12:30:00,87.93,88.01,87.91,88.01,3300.0,35.8062,35.8387,35.798,35.8387,3300.0
2009-12-22 12:35:00,87.98,88.01,87.97,88.01,5000.0,35.8265,35.8387,35.8225,35.8387,5000.0
2009-12-22 12:40:00,88.01,88.01,88.0,88.01,2900.0,35.8387,35.8387,35.8347,35.8387,2900.0
2009-12-22 12:45:00,88.0,88.01,87.95,88.0,2700.0,35.8347,35.8387,35.8143,35.8347,2700.0
2009-12-22 12:50:00,88.01,88.01,87.99,88.0,4100.0,35.8387,35.8387,35.8306,35.8347,4100.0
2009-12-22 12:55:00,88.01,88.01,87.98,87.99,9500.0,35.8387,35.8387,35.8265,35.8306,9500.0
2009-12-22 13:00:00,87.98,88.0,87.96,88.0,1500.0,35.8265,35.8347,35.8184,35.8347,1500.0
2009-12-22 13:05:00,88.0,88.01,87.98,87.99,2800.0,35.8347,35.8387,35.8265,35.8306,2800.0
2009-12-22 13:10:00,87.99,88.04,87.99,88.03,4200.0,35.8306,35.851,35.8306,35.8469,4200.0
2009-12-22 13:15:00,88.02,88.04,87.99,87.99,2100.0,35.8428,35.851,35.8306,35.8306,2100.0
2009-12-22 13:20:00,88.0,88.03,87.96,88.0,10600.0,35.8347,35.8469,35.8184,35.8347,10600.0
2009-12-22 13:25:00,87.96,88.02,87.95,87.98,3200.0,35.8184,35.8428,35.8143,35.8265,3200.0
2009-12-22 13:30:00,88.02,88.02,88.02,88.02,4700.0,35.8428,35.8428,35.8428,35.8428,4700.0
2009-12-22 13:35:00,88.0,88.02,87.98,87.99,2400.0,35.8347,35.8428,35.8265,35.8306,2400.0
2009-12-22 13:40:00,87.98,88.02,87.98,88.02,1200.0,35.8265,35.8428,35.8265,35.8428,1200.0
2009-12-22 13:45:00,88.02,88.02,87.99,88.02,5400.0,35.8428,35.8428,35.8306,35.8428,5400.0
2009-12-22 13:50:00,87.99,88.04,87.99,88.03,11100.0,35.8306,35.851,35.8306,35.8469,11100.0
2009-12-22 13:55:00,88.03,88.04,88.01,88.03,3700.0,35.8469,35.851,35.8387,35.8469,3700.0
2009-12-22 14:00:00,88.03,88.04,88.02,88.03,7100.0,35.8469,35.851,35.8428,35.8469,7100.0
2009-12-22 14:05:00,88.02,88.04,88.02,88.03,9400.0,35.8428,35.851,35.8428,35.8469,9400.0
2009-12-22 14:10:00,88.02,88.03,88.02,88.03,2600.0,35.8428,35.8469,35.8428,35.8469,2600.0
2009-12-22 14:15:00,88.03,88.03,88.02,88.03,1400.0,35.8469,35.8469,35.8428,35.8469,1400.0
2009-12-22 14:20:00,88.03,88.05,88.03,88.05,11100.0,35.8469,35.855,35.8469,35.855,11100.0
2009-12-22 14:25:00,88.05,88.05,88.04,88.05,5100.0,35.855,35.855,35.851,35.855,5100.0
2009-12-22 14:30:00,88.04,88.05,88.04,88.05,2700.0,35.851,35.855,35.851,35.855,2700.0
2009-12-22 14:35:00,88.05,88.05,88.04,88.05,2700.0,35.855,35.855,35.851,35.855,2700.0
2009-12-22 14:40:00,88.05,88.05,88.04,88.04,1400.0,35.855,35.855,35.851,35.851,1400.0
2009-12-22 14:45:00,88.04,88.05,88.04,88.05,2800.0,35.851,35.855,35.851,35.855,2800.0
2009-12-22 14:50:00,88.05,88.05,88.04,88.05,3500.0,35.855,35.855,35.851,35.855,3500.0
2009-12-22 14:55:00,88.05,88.05,88.04,88.05,1700.0,35.855,35.855,35.851,35.855,1700.0
2009-12-22 15:00:00,88.05,88.05,88.04,88.05,1800.0,35.855,35.855,35.851,35.855,1800.0
2009-12-22 15:05:00,88.05,88.05,88.04,88.05,1600.0,35.855,35.855,35.851,35.855,1600.0
2009-12-22 15:10:00,88.05,88.05,88.04,88.04,2400.0,35.855,35.855,35.851,35.851,2400.0
2009-12-22 15:15:00,88.04,88.05,88.04,88.05,1200.0,35.851,35.855,35.851,35.855,1200.0
2009-12-22 15:20:00,88.05,88.06,88.04,88.04,2400.0,35.855,35.8591,35.851,35.851,2400.0
2009-12-22 15:25:00,88.05,88.05,88.04,88.04,2800.0,35.855,35.855,35.851,35.851,2800.0
2009-12-22 15:30:00,88.05,88.05,88.05,88.05,5400.0,35.855,35.855,35.855,35.855,5400.0
2009-12-22 15:35:00,88.05,88.05,88.04,88.05,5800.0,35.855,35.855,35.851,35.855,5800.0
2009-12-22 15:40:00,88.05,88.05,88.04,88.05,5700.0,35.855,35.855,35.851,35.855,5700.0
2009-12-22 15:45:00,88.05,88.05,88.04,88.05,7400.0,35.855,35.855,35.851,35.855,7400.0
2009-12-22 15:50:00,88.05,88.08,88.04,88.07,12500.0,35.855,35.8673,35.851,35.8632,12500.0
2009-12-22 15:55:00,88.07,88.1,88.01,88.1,26900.0,35.8632,35.8754,35.8387,35.8754,26900.0
2009-12-23 09:30:00,88.15,88.15,88.12,88.13,15600.0,35.8958,35.8958,35.8835,35.8876,15600.0
2009-12-23 09:35:00,88.15,88.2,88.14,88.2,12100.0,35.8958,35.9161,35.8917,35.9161,12100.0
2009-12-23 09:40:00,88.2,88.22,88.16,88.22,2500.0,35.9161,35.9243,35.8998,35.9243,2500.0
2009-12-23 09:45:00,88.22,88.24,88.19,88.22,5500.0,35.9243,35.9324,35.912,35.9243,5500.0
2009-12-23 09:50:00,88.24,88.24,88.22,88.23,3500.0,35.9324,35.9324,35.9243,35.9283,3500.0
2009-12-23 09:55:00,88.23,88.29,88.23,88.26,3400.0,35.9283,35.9528,35.9283,35.9406,3400.0
2009-12-23 10:00:00,88.26,88.28,88.25,88.26,8700.0,35.9406,35.9487,35.9365,35.9406,8700.0
2009-12-23 10:05:00,88.24,88.27,88.24,88.27,900.0,35.9324,35.9446,35.9324,35.9446,900.0
2009-12-23 10:10:00,88.24,88.27,88.22,88.22,4600.0,35.9324,35.9446,35.9243,35.9243,4600.0
2009-12-23 10:15:00,88.23,88.27,88.23,88.26,1200.0,35.9283,35.9446,35.9283,35.9406,1200.0
2009-12-23 10:20:00,88.26,88.27,88.23,88.27,6800.0,35.9406,35.9446,35.9283,35.9446,6800.0
2009-12-23 10:25:00,88.27,88.27,88.26,88.26,2200.0,35.9446,35.9446,35.9406,35.9406,2200.0
2009-12-23 10:30:00,88.26,88.27,88.26,88.26,1900.0,35.9406,35.9446,35.9406,35.9406,1900.0
2009-12-23 10:35:00,88.27,88.27,88.23,88.23,4400.0,35.9446,35.9446,35.9283,35.9283,4400.0
2009-12-23 10:40:00,88.24,88.27,88.24,88.26,3200.0,35.9324,35.9446,35.9324,35.9406,3200.0
2009-12-23 10:45:00,88.26,88.27,88.26,88.26,3600.0,35.9406,35.9446,35.9406,35.9406,3600.0
2009-12-23 10:50:00,88.26,88.28,88.26,88.27,1300.0,35.9406,35.9487,35.9406,35.9446,1300.0
2009-12-23 10:55:00,88.28,88.28,88.27,88.28,2000.0,35.9487,35.9487,35.9446,35.9487,2000.0
2009-12-23 11:00:00,88.26,88.28,88.26,88.28,8600.0,35.9406,35.9487,35.9406,35.9487,8600.0
2009-12-23 11:05:00,88.27,88.32,88.27,88.32,12200.0,35.9446,35.965,35.9446,35.965,12200.0
2009-12-23 11:10:00,88.32,88.37,88.32,88.37,3800.0,35.965,35.9853,35.965,35.9853,3800.0
2009-12-23 11:15:00,88.37,88.37,88.34,88.35,1600.0,35.9853,35.9853,35.9731,35.9772,1600.0
2009-12-23 11:20:00,88.34,88.35,88.3,88.32,6900.0,35.9731,35.9772,35.9568,35.965,6900.0
2009-12-23 11:25:00,88.32,88.34,88.17,88.2,9100.0,35.965,35.9731,35.9039,35.9161,9100.0
2009-12-23 11:30:00,88.2,88.24,88.19,88.22,5900.0,35.9161,35.9324,35.912,35.9243,5900.0
2009-12-23 11:35:00,88.22,88.27,88.21,88.26,7000.0,35.9243,35.9446,35.9202,35.9406,7000.0
2009-12-23 11:40:00,88.26,88.27,88.22,88.22,5000.0,35.9406,35.9446,35.9243,35.9243,5000.0
2009-12-23 11:45:00,88.24,88.27,88.23,88.25,10400.0,35.9324,35.9446,35.9283,35.9365,10400.0
2009-12-23 11:50:00,88.24,88.29,88.24,88.29,11400.0,35.9324,35.9528,35.9324,35.9528,11400.0
2009-12-23 11:55:00,88.29,88.3,88.29,88.29,4300.0,35.9528,35.9568,35.9528,35.9528,4300.0
2009-12-23 12:00:00,88.3,88.31,88.29,88.3,10900.0,35.9568,35.9609,35.9528,35.9568,10900.0
2009-12-23 12:05:00,88.29,88.31,88.26,88.31,4300.0,35.9528,35.9609,35.9406,35.9609,4300.0
2009-12-23 12:10:00,88.3,88.3,88.28,88.3,4300.0,35.9568,35.9568,35.9487,35.9568,4300.0
2009-12-23 12:15:00,88.3,88.3,88.28,88.3,5900.0,35.9568,35.9568,35.9487,35.9568,5900.0
2009-12-23 12:20:00,88.3,88.31,88.29,88.3,1800.0,35.9568,35.9609,35.9528,35.9568,1800.0
2009-12-23 12:25:00,88.29,88.3,88.29,88.3,9200.0,35.9528,35.9568,35.9528,35.9568,9200.0
2009-12-23 12:30:00,88.3,88.3,88.29,88.3,2700.0,35.9568,35.9568,35.9528,35.9568,2700.0
2009-12-23 12:35:00,88.3,88.3,88.29,88.3,800.0,35.9568,35.9568,35.9528,35.9568,800.0
2009-12-23 12:40:00,88.29,88.31,88.29,88.31,2300.0,35.9528,35.9609,35.9528,35.9609,2300.0
2009-12-23 12:45:00,88.3,88.32,88.3,88.32,3100.0,35.9568,35.965,35.9568,35.965,3100.0
2009-12-23 12:50:00,88.32,88.32,88.31,88.32,4400.0,35.965,35.965,35.9609,35.965,4400.0
2009-12-23 12:55:00,88.32,88.32,88.3,88.32,2600.0,35.965,35.965,35.9568,35.965,2600.0
2009-12-23 13:00:00,88.32,88.32,88.3,88.32,2100.0,35.965,35.965,35.9568,35.965,2100.0
2009-12-23 13:05:00,88.3,88.35,88.3,88.34,4100.0,35.9568,35.9772,35.9568,35.9731,4100.0
2009-12-23 13:10:00,88.35,88.35,88.34,88.35,10100.0,35.9772,35.9772,35.9731,35.9772,10100.0
2009-12-23 13:15:00,88.34,88.35,88.34,88.34,1400.0,35.9731,35.9772,35.9731,35.9731,1400.0
2009-12-23 13:20:00,88.35,88.36,88.34,88.36,5700.0,35.9772,35.9813,35.9731,35.9813,5700.0
2009-12-23 13:25:00,88.36,88.38,88.33,88.35,3300.0,35.9813,35.9894,35.9691,35.9772,3300.0
2009-12-23 13:30:00,88.34,88.38,88.34,88.34,1700.0,35.9731,35.9894,35.9731,35.9731,1700.0
2009-12-23 13:35:00,88.37,88.37,88.37,88.37,200.0,35.9853,35.9853,35.9853,35.9853,200.0
2009-12-23 13:40:00,88.36,88.37,88.28,88.32,5000.0,35.9813,35.9853,35.9487,35.965,5000.0
2009-12-23 13:45:00,88.34,88.36,88.3,88.3,3000.0,35.9731,35.9813,35.9568,35.9568,3000.0
2009-12-23 13:50:00,88.31,88.35,88.31,88.35,2300.0,35.9609,35.9772,35.9609,35.9772,2300.0
2009-12-23 13:55:00,88.35,88.37,88.35,88.37,4000.0,35.9772,35.9853,35.9772,35.9853,4000.0
2009-12-23 14:00:00,88.36,88.37,88.34,88.34,5100.0,35.9813,35.9853,35.9731,35.9731,5100.0
2009-12-23 14:05:00,88.36,88.4,88.36,88.4,7200.0,35.9813,35.9976,35.9813,35.9976,7200.0
2009-12-23 14:10:00,88.4,88.4,88.38,88.4,1700.0,35.9976,35.9976,35.9894,35.9976,1700.0
2009-12-23 14:15:00,88.39,88.4,88.37,88.37,6100.0,35.9935,35.9976,35.9853,35.9853,6100.0
2009-12-23 14:20:00,88.39,88.39,88.38,88.38,8000.0,35.9935,35.9935,35.9894,35.9894,8000.0
2009-12-23 14:25:00,88.38,88.4,88.38,88.4,3000.0,35.9894,35.9976,35.9894,35.9976,3000.0
2009-12-23 14:30:00,88.39,88.39,88.38,88.38,3300.0,35.9935,35.9935,35.9894,35.9894,3300.0
2009-12-23 14:35:00,88.38,88.4,88.38,88.39,2000.0,35.9894,35.9976,35.9894,35.9935,2000.0
2009-12-23 14:40:00,88.39,88.45,88.38,88.43,6400.0,35.9935,36.0179,35.9894,36.0098,6400.0
2009-12-23 14:45:00,88.42,88.45,88.42,88.44,3500.0,36.0057,36.0179,36.0057,36.0139,3500.0
2009-12-23 14:50:00,88.45,88.45,88.43,88.45,3800.0,36.0179,36.0179,36.0098,36.0179,3800.0
2009-12-23 14:55:00,88.44,88.45,88.43,88.45,7000.0,36.0139,36.0179,36.0098,36.0179,7000.0
2009-12-23 15:00:00,88.43,88.45,88.42,88.43,6100.0,36.0098,36.0179,36.0057,36.0098,6100.0
2009-12-23 15:05:00,88.45,88.45,88.42,88.42,14500.0,36.0179,36.0179,36.0057,36.0057,14500.0
2009-12-23 15:10:00,88.42,88.43,88.39,88.43,10400.0,36.0057,36.0098,35.9935,36.0098,10400.0
2009-12-23 15:15:00,88.43,88.43,88.38,88.42,4100.0,36.0098,36.0098,35.9894,36.0057,4100.0
2009-12-23 15:20:00,88.42,88.42,88.24,88.28,11400.0,36.0057,36.0057,35.9324,35.9487,11400.0
2009-12-23 15:25:00,88.29,88.3,88.27,88.28,5100.0,35.9528,35.9568,35.9446,35.9487,5100.0
2009-12-23 15:30:00,88.27,88.3,88.24,88.3,1100.0,35.9446,35.9568,35.9324,35.9568,1100.0
2009-12-23 15:35:00,88.3,88.33,88.3,88.33,800.0,35.9568,35.9691,35.9568,35.9691,800.0
2009-12-23 15:40:00,88.34,88.34,88.32,88.32,700.0,35.9731,35.9731,35.965,35.965,700.0
2009-12-23 15:45:00,88.33,88.36,88.33,88.35,2500.0,35.9691,35.9813,35.9691,35.9772,2500.0
2009-12-23 15:50:00,88.34,88.42,88.34,88.4,20300.0,35.9731,36.0057,35.9731,35.9976,20300.0
2009-12-23 15:55:00,88.4,88.41,88.27,88.32,17700.0,35.9976,36.0016,35.9446,35.965,17700.0
2009-12-24 09:30:00,88.39,88.47,88.3,88.46,6800.0,35.9935,36.0261,35.9568,36.022,6800.0
2009-12-24 09:35:00,88.46,88.48,88.4,88.4,2800.0,36.022,36.0301,35.9976,35.9976,2800.0
2009-12-24 09:40:00,88.41,88.42,88.4,88.42,800.0,36.0016,36.0057,35.9976,36.0057,800.0
2009-12-24 09:45:00,88.41,88.42,88.4,88.42,2600.0,36.0016,36.0057,35.9976,36.0057,2600.0
2009-12-24 09:50:00,88.42,88.44,88.4,88.44,1900.0,36.0057,36.0139,35.9976,36.0139,1900.0
2009-12-24 09:55:00,88.43,88.49,88.43,88.44,4200.0,36.0098,36.0342,36.0098,36.0139,4200.0
2009-12-24 10:00:00,88.49,88.49,88.47,88.47,2100.0,36.0342,36.0342,36.0261,36.0261,2100.0
2009-12-24 10:05:00,88.47,88.48,88.45,88.48,1500.0,36.0261,36.0301,36.0179,36.0301,1500.0
2009-12-24 10:10:00,88.47,88.49,88.46,88.47,14100.0,36.0261,36.0342,36.022,36.0261,14100.0
2009-12-24 10:15:00,88.49,88.49,88.46,88.47,1000.0,36.0342,36.0342,36.022,36.0261,1000.0
2009-12-24 10:20:00,88.47,88.47,88.47,88.47,1300.0,36.0261,36.0261,36.0261,36.0261,1300.0
2009-12-24 10:25:00,88.46,88.48,88.46,88.46,4300.0,36.022,36.0301,36.022,36.022,4300.0
2009-12-24 10:30:00,88.48,88.48,88.46,88.47,1900.0,36.0301,36.0301,36.022,36.0261,1900.0
2009-12-24 10:35:00,88.48,88.48,88.47,88.48,7800.0,36.0301,36.0301,36.0261,36.0301,7800.0
2009-12-24 10:40:00,88.46,88.48,88.46,88.47,1500.0,36.022,36.0301,36.022,36.0261,1500.0
2009-12-24 10:45:00,88.47,88.48,88.47,88.47,3900.0,36.0261,36.0301,36.0261,36.0261,3900.0
2009-12-24 10:50:00,88.47,88.47,88.46,88.47,1800.0,36.0261,36.0261,36.022,36.0261,1800.0
2009-12-24 10:55:00,88.47,88.48,88.46,88.47,5300.0,36.0261,36.0301,36.022,36.0261,5300.0
2009-12-24 11:00:00,88.47,88.48,88.46,88.47,4400.0,36.0261,36.0301,36.022,36.0261,4400.0
2009-12-24 11:05:00,88.46,88.52,88.46,88.48,7400.0,36.022,36.0464,36.022,36.0301,7400.0
2009-12-24 11:10:00,88.51,88.53,88.5,88.51,2300.0,36.0424,36.0505,36.0383,36.0424,2300.0
2009-12-24 11:15:00,88.52,88.52,88.5,88.5,3100.0,36.0464,36.0464,36.0383,36.0383,3100.0
2009-12-24 11:20:00,88.51,88.55,88.5,88.55,4600.0,36.0424,36.0586,36.0383,36.0586,4600.0
2009-12-24 11:25:00,88.53,88.55,88.53,88.55,3200.0,36.0505,36.0586,36.0505,36.0586,3200.0
2009-12-24 11:30:00,88.55,88.55,88.54,88.55,2200.0,36.0586,36.0586,36.0546,36.0586,2200.0
2009-12-24 11:35:00,88.54,88.55,88.52,88.55,4200.0,36.0546,36.0586,36.0464,36.0586,4200.0
2009-12-24 11:40:00,88.54,88.54,88.51,88.53,3300.0,36.0546,36.0546,36.0424,36.0505,3300.0
2009-12-24 11:45:00,88.54,88.56,88.53,88.56,4400.0,36.0546,36.0627,36.0505,36.0627,4400.0
2009-12-24 11:50:00,88.56,88.61,88.56,88.6,9000.0,36.0627,36.0831,36.0627,36.079,9000.0
2009-12-24 11:55:00,88.59,88.59,88.59,88.59,700.0,36.0749,36.0749,36.0749,36.0749,700.0
2009-12-24 12:00:00,88.58,88.61,88.58,88.61,3100.0,36.0709,36.0831,36.0709,36.0831,3100.0
2009-12-24 12:05:00,88.62,88.65,88.62,88.65,1100.0,36.0871,36.0994,36.0871,36.0994,1100.0
2009-12-24 12:10:00,88.65,88.65,88.64,88.65,1400.0,36.0994,36.0994,36.0953,36.0994,1400.0
2009-12-24 12:15:00,88.63,88.65,88.62,88.64,7800.0,36.0912,36.0994,36.0871,36.0953,7800.0
2009-12-24 12:20:00,88.64,88.65,88.6,88.65,5800.0,36.0953,36.0994,36.079,36.0994,5800.0
2009-12-24 12:25:00,88.65,88.66,88.61,88.64,8600.0,36.0994,36.1034,36.0831,36.0953,8600.0
2009-12-24 12:30:00,88.64,88.66,88.63,88.66,4100.0,36.0953,36.1034,36.0912,36.1034,4100.0
2009-12-24 12:35:00,88.66,88.66,88.62,88.63,2900.0,36.1034,36.1034,36.0871,36.0912,2900.0
2009-12-24 12:40:00,88.65,88.73,88.65,88.73,11100.0,36.0994,36.1319,36.0994,36.1319,11100.0
2009-12-24 12:45:00,88.72,88.72,88.67,88.7,5100.0,36.1279,36.1279,36.1075,36.1197,5100.0
2009-12-24 12:50:00,88.69,88.75,88.69,88.73,8100.0,36.1157,36.1401,36.1157,36.1319,8100.0
2009-12-24 12:55:00,88.75,88.77,88.67,88.74,6000.0,36.1401,36.1482,36.1075,36.136,6000.0
2009-12-28 09:30:00,88.73,88.78,88.66,88.71,16400.0,36.1319,36.1523,36.1034,36.1238,16400.0
2009-12-28 09:35:00,88.7,88.72,88.7,88.72,8600.0,36.1197,36.1279,36.1197,36.1279,8600.0
2009-12-28 09:40:00,88.75,88.75,88.72,88.72,1300.0,36.1401,36.1401,36.1279,36.1279,1300.0
2009-12-28 09:45:00,88.72,88.75,88.72,88.74,15300.0,36.1279,36.1401,36.1279,36.136,15300.0
2009-12-28 09:50:00,88.73,88.74,88.73,88.74,22800.0,36.1319,36.136,36.1319,36.136,22800.0
2009-12-28 09:55:00,88.73,88.74,88.73,88.73,1600.0,36.1319,36.136,36.1319,36.1319,1600.0
2009-12-28 10:00:00,88.74,88.78,88.73,88.74,16000.0,36.136,36.1523,36.1319,36.136,16000.0
2009-12-28 10:05:00,88.74,88.8,88.74,88.79,1200.0,36.136,36.1604,36.136,36.1564,1200.0
2009-12-28 10:10:00,88.78,88.79,88.77,88.77,1800.0,36.1523,36.1564,36.1482,36.1482,1800.0
2009-12-28 10:15:00,88.79,88.79,88.77,88.78,3100.0,36.1564,36.1564,36.1482,36.1523,3100.0
2009-12-28 10:20:00,88.78,88.78,88.72,88.77,4000.0,36.1523,36.1523,36.1279,36.1482,4000.0
2009-12-28 10:25:00,88.77,88.77,88.73,88.73,6100.0,36.1482,36.1482,36.1319,36.1319,6100.0
2009-12-28 10:30:00,88.74,88.75,88.73,88.75,3400.0,36.136,36.1401,36.1319,36.1401,3400.0
2009-12-28 10:35:00,88.75,88.75,88.72,88.72,1300.0,36.1401,36.1401,36.1279,36.1279,1300.0
2009-12-28 10:40:00,88.73,88.76,88.72,88.75,3800.0,36.1319,36.1442,36.1279,36.1401,3800.0
2009-12-28 10:45:00,88.75,88.76,88.74,88.74,4600.0,36.1401,36.1442,36.136,36.136,4600.0
2009-12-28 10:50:00,88.75,88.75,88.7,88.72,3300.0,36.1401,36.1401,36.1197,36.1279,3300.0
2009-12-28 10:55:00,88.7,88.71,88.66,88.66,9000.0,36.1197,36.1238,36.1034,36.1034,9000.0
2009-12-28 11:00:00,88.65,88.69,88.65,88.66,13000.0,36.0994,36.1157,36.0994,36.1034,13000.0
2009-12-28 11:05:00,88.67,88.69,88.66,88.67,1900.0,36.1075,36.1157,36.1034,36.1075,1900.0
2009-12-28 11:10:00,88.66,88.7,88.66,88.69,6500.0,36.1034,36.1197,36.1034,36.1157,6500.0
2009-12-28 11:15:00,88.69,88.69,88.68,88.68,2100.0,36.1157,36.1157,36.1116,36.1116,2100.0
2009-12-28 11:20:00,88.69,88.7,88.68,88.68,1500.0,36.1157,36.1197,36.1116,36.1116,1500.0
2009-12-28 11:25:00,88.69,88.72,88.68,88.68,2800.0,36.1157,36.1279,36.1116,36.1116,2800.0
2009-12-28 11:30:00,88.7,88.71,88.69,88.7,700.0,36.1197,36.1238,36.1157,36.1197,700.0
2009-12-28 11:35:00,88.7,88.7,88.68,88.69,2000.0,36.1197,36.1197,36.1116,36.1157,2000.0
2009-12-28 11:40:00,88.69,88.7,88.69,88.69,10600.0,36.1157,36.1197,36.1157,36.1157,10600.0
2009-12-28 11:45:00,88.7,88.7,88.67,88.67,5900.0,36.1197,36.1197,36.1075,36.1075,5900.0
2009-12-28 11:50:00,88.69,88.7,88.69,88.7,2200.0,36.1157,36.1197,36.1157,36.1197,2200.0
2009-12-28 11:55:00,88.68,88.69,88.68,88.69,3000.0,36.1116,36.1157,36.1116,36.1157,3000.0
2009-12-28 12:00:00,88.69,88.69,88.69,88.69,1200.0,36.1157,36.1157,36.1157,36.1157,1200.0
2009-12-28 12:05:00,88.69,88.69,88.68,88.69,2900.0,36.1157,36.1157,36.1116,36.1157,2900.0
2009-12-28 12:10:00,88.68,88.69,88.67,88.67,4900.0,36.1116,36.1157,36.1075,36.1075,4900.0
2009-12-28 12:15:00,88.67,88.68,88.67,88.68,3000.0,36.1075,36.1116,36.1075,36.1116,3000.0
2009-12-28 12:20:00,88.67,88.68,88.66,88.68,4200.0,36.1075,36.1116,36.1034,36.1116,4200.0
2009-12-28 12:25:00,88.68,88.68,88.67,88.67,400.0,36.1116,36.1116,36.1075,36.1075,400.0
2009-12-28 12:30:00,88.67,88.68,88.67,88.68,4400.0,36.1075,36.1116,36.1075,36.1116,4400.0
2009-12-28 12:35:00,88.68,88.68,88.67,88.68,2100.0,36.1116,36.1116,36.1075,36.1116,2100.0
2009-12-28 12:40:00,88.67,88.68,88.67,88.68,1900.0,36.1075,36.1116,36.1075,36.1116,1900.0
2009-12-28 12:45:00,88.68,88.68,88.68,88.68,1300.0,36.1116,36.1116,36.1116,36.1116,1300.0
2009-12-28 12:50:00,88.68,88.68,88.68,88.68,1900.0,36.1116,36.1116,36.1116,36.1116,1900.0
2009-12-28 12:55:00,88.68,88.68,88.68,88.68,6100.0,36.1116,36.1116,36.1116,36.1116,6100.0
2009-12-28 13:00:00,88.68,88.68,88.67,88.68,2200.0,36.1116,36.1116,36.1075,36.1116,2200.0
2009-12-28 13:05:00,88.68,88.68,88.67,88.68,3800.0,36.1116,36.1116,36.1075,36.1116,3800.0
2009-12-28 13:10:00,88.68,88.68,88.68,88.68,1900.0,36.1116,36.1116,36.1116,36.1116,1900.0
2009-12-28 13:15:00,88.68,88.68,88.67,88.68,1300.0,36.1116,36.1116,36.1075,36.1116,1300.0
2009-12-28 13:20:00,88.68,88.68,88.67,88.68,1700.0,36.1116,36.1116,36.1075,36.1116,1700.0
2009-12-28 13:25:00,88.68,88.68,88.67,88.68,1800.0,36.1116,36.1116,36.1075,36.1116,1800.0
2009-12-28 13:30:00,88.67,88.68,88.67,88.68,3000.0,36.1075,36.1116,36.1075,36.1116,3000.0
2009-12-28 13:35:00,88.68,88.7,88.67,88.68,11900.0,36.1116,36.1197,36.1075,36.1116,11900.0
2009-12-28 13:40:00,88.68,88.7,88.67,88.67,5700.0,36.1116,36.1197,36.1075,36.1075,5700.0
2009-12-28 13:45:00,88.68,88.68,88.65,88.65,4300.0,36.1116,36.1116,36.0994,36.0994,4300.0
2009-12-28 13:50:00,88.66,88.69,88.65,88.65,25200.0,36.1034,36.1157,36.0994,36.0994,25200.0
2009-12-28 13:55:00,88.66,88.68,88.65,88.68,4500.0,36.1034,36.1116,36.0994,36.1116,4500.0
2009-12-28 14:00:00,88.68,88.68,88.5,88.54,26900.0,36.1116,36.1116,36.0383,36.0546,26900.0
2009-12-28 14:05:00,88.56,88.56,88.52,88.53,4700.0,36.0627,36.0627,36.0464,36.0505,4700.0
2009-12-28 14:10:00,88.54,88.54,88.43,88.46,10800.0,36.0546,36.0546,36.0098,36.022,10800.0
2009-12-28 14:15:00,88.48,88.51,88.48,88.49,3200.0,36.0301,36.0424,36.0301,36.0342,3200.0
2009-12-28 14:20:00,88.5,88.5,88.48,88.48,1100.0,36.0383,36.0383,36.0301,36.0301,1100.0
2009-12-28 14:25:00,88.5,88.51,88.48,88.5,5800.0,36.0383,36.0424,36.0301,36.0383,5800.0
2009-12-28 14:30:00,88.51,88.54,88.51,88.51,1700.0,36.0424,36.0546,36.0424,36.0424,1700.0
2009-12-28 14:35:00,88.5,88.53,88.39,88.39,9000.0,36.0383,36.0505,35.9935,35.9935,9000.0
2009-12-28 14:40:00,88.41,88.44,88.4,88.41,5500.0,36.0016,36.0139,35.9976,36.0016,5500.0
2009-12-28 14:45:00,88.41,88.48,88.41,88.41,2500.0,36.0016,36.0301,36.0016,36.0016,2500.0
2009-12-28 14:50:00,88.43,88.43,88.37,88.37,4800.0,36.0098,36.0098,35.9853,35.9853,4800.0
2009-12-28 14:55:00,88.37,88.39,88.37,88.39,1400.0,35.9853,35.9935,35.9853,35.9935,1400.0
2009-12-28 15:00:00,88.43,88.44,88.39,88.4,3800.0,36.0098,36.0139,35.9935,35.9976,3800.0
2009-12-28 15:05:00,88.38,88.39,88.35,88.38,6000.0,35.9894,35.9935,35.9772,35.9894,6000.0
2009-12-28 15:10:00,88.39,88.4,88.37,88.37,2800.0,35.9935,35.9976,35.9853,35.9853,2800.0
2009-12-28 15:15:00,88.38,88.4,88.37,88.38,11300.0,35.9894,35.9976,35.9853,35.9894,11300.0
2009-12-28 15:20:00,88.38,88.38,88.36,88.36,6700.0,35.9894,35.9894,35.9813,35.9813,6700.0
2009-12-28 15:25:00,88.36,88.36,88.33,88.34,17400.0,35.9813,35.9813,35.9691,35.9731,17400.0
2009-12-28 15:30:00,88.33,88.34,88.33,88.33,3200.0,35.9691,35.9731,35.9691,35.9691,3200.0
2009-12-28 15:35:00,88.33,88.36,88.33,88.36,12200.0,35.9691,35.9813,35.9691,35.9813,12200.0
2009-12-28 15:40:00,88.39,88.39,88.31,88.31,6000.0,35.9935,35.9935,35.9609,35.9609,6000.0
2009-12-28 15:45:00,88.3,88.36,88.26,88.36,16700.0,35.9568,35.9813,35.9406,35.9813,16700.0
2009-12-28 15:50:00,88.36,88.38,88.25,88.33,11400.0,35.9813,35.9894,35.9365,35.9691,11400.0
2009-12-28 15:55:00,88.34,88.38,88.31,88.38,36500.0,35.9731,35.9894,35.9609,35.9894,36500.0
2009-12-29 09:30:00,87.85,87.9,87.57,87.7,24100.0,36.0111,36.0316,35.8964,35.9496,24100.0
2009-12-29 09:35:00,87.7,87.74,87.57,87.69,2600.0,35.9496,35.966,35.8964,35.9455,2600.0
2009-12-29 09:40:00,87.67,87.7,87.67,87.69,14200.0,35.9374,35.9496,35.9374,35.9455,14200.0
2009-12-29 09:45:00,87.69,87.69,87.67,87.69,2000.0,35.9455,35.9455,35.9374,35.9455,2000.0
2009-12-29 09:50:00,87.66,87.66,87.59,87.59,4500.0,35.9333,35.9333,35.9046,35.9046,4500.0
2009-12-29 09:55:00,87.57,87.59,87.45,87.47,12200.0,35.8964,35.9046,35.8472,35.8554,12200.0
2009-12-29 10:00:00,87.47,87.5,87.44,87.5,19800.0,35.8554,35.8677,35.8431,35.8677,19800.0
2009-12-29 10:05:00,87.54,87.58,87.52,87.57,3100.0,35.8841,35.9005,35.8759,35.8964,3100.0
2009-12-29 10:10:00,87.56,87.56,87.52,87.53,2600.0,35.8923,35.8923,35.8759,35.88,2600.0
2009-12-29 10:15:00,87.52,87.55,87.52,87.53,4900.0,35.8759,35.8882,35.8759,35.88,4900.0
2009-12-29 10:20:00,87.53,87.57,87.5,87.5,5400.0,35.88,35.8964,35.8677,35.8677,5400.0
2009-12-29 10:25:00,87.5,87.5,87.43,87.43,5400.0,35.8677,35.8677,35.839,35.839,5400.0
2009-12-29 10:30:00,87.43,87.48,87.43,87.45,4400.0,35.839,35.8595,35.839,35.8472,4400.0
2009-12-29 10:35:00,87.45,87.47,87.42,87.42,6500.0,35.8472,35.8554,35.8349,35.8349,6500.0
2009-12-29 10:40:00,87.43,87.46,87.43,87.45,3400.0,35.839,35.8513,35.839,35.8472,3400.0
2009-12-29 10:45:00,87.45,87.45,87.42,87.42,16500.0,35.8472,35.8472,35.8349,35.8349,16500.0
2009-12-29 10:50:00,87.42,87.44,87.4,87.42,8000.0,35.8349,35.8431,35.8267,35.8349,8000.0
2009-12-29 10:55:00,87.42,87.42,87.36,87.42,16400.0,35.8349,35.8349,35.8103,35.8349,16400.0
2009-12-29 11:00:00,87.41,87.42,87.39,87.4,5600.0,35.8308,35.8349,35.8226,35.8267,5600.0
2009-12-29 11:05:00,87.4,87.4,87.38,87.38,3400.0,35.8267,35.8267,35.8185,35.8185,3400.0
2009-12-29 11:10:00,87.4,87.4,87.35,87.37,18700.0,35.8267,35.8267,35.8062,35.8144,18700.0
2009-12-29 11:15:00,87.37,87.38,87.37,87.38,2300.0,35.8144,35.8185,35.8144,35.8185,2300.0
2009-12-29 11:20:00,87.37,87.38,87.36,87.38,1800.0,35.8144,35.8185,35.8103,35.8185,1800.0
2009-12-29 11:25:00,87.38,87.4,87.37,87.39,2900.0,35.8185,35.8267,35.8144,35.8226,2900.0
2009-12-29 11:30:00,87.4,87.4,87.38,87.39,11600.0,35.8267,35.8267,35.8185,35.8226,11600.0
2009-12-29 11:35:00,87.4,87.42,87.39,87.4,6500.0,35.8267,35.8349,35.8226,35.8267,6500.0
2009-12-29 11:40:00,87.39,87.4,87.39,87.4,2400.0,35.8226,35.8267,35.8226,35.8267,2400.0
2009-12-29 11:45:00,87.38,87.4,87.37,87.38,2500.0,35.8185,35.8267,35.8144,35.8185,2500.0
2009-12-29 11:50:00,87.4,87.4,87.38,87.38,900.0,35.8267,35.8267,35.8185,35.8185,900.0
2009-12-29 11:55:00,87.39,87.41,87.39,87.4,11700.0,35.8226,35.8308,35.8226,35.8267,11700.0
2009-12-29 12:00:00,87.4,87.41,87.39,87.4,7500.0,35.8267,35.8308,35.8226,35.8267,7500.0
2009-12-29 12:05:00,87.4,87.4,87.38,87.4,5400.0,35.8267,35.8267,35.8185,35.8267,5400.0
2009-12-29 12:10:00,87.4,87.43,87.39,87.4,13200.0,35.8267,35.839,35.8226,35.8267,13200.0
2009-12-29 12:15:00,87.39,87.39,87.35,87.38,6900.0,35.8226,35.8226,35.8062,35.8185,6900.0
2009-12-29 12:20:00,87.35,87.4,87.35,87.4,1900.0,35.8062,35.8267,35.8062,35.8267,1900.0
2009-12-29 12:25:00,87.4,87.4,87.39,87.39,4300.0,35.8267,35.8267,35.8226,35.8226,4300.0
2009-12-29 12:30:00,87.4,87.4,87.39,87.4,2300.0,35.8267,35.8267,35.8226,35.8267,2300.0
2009-12-29 12:35:00,87.39,87.4,87.39,87.39,2700.0,35.8226,35.8267,35.8226,35.8226,2700.0
2009-12-29 12:40:00,87.39,87.43,87.39,87.43,6800.0,35.8226,35.839,35.8226,35.839,6800.0
2009-12-29 12:45:00,87.41,87.43,87.39,87.39,4800.0,35.8308,35.839,35.8226,35.8226,4800.0
2009-12-29 12:50:00,87.39,87.39,87.35,87.35,1300.0,35.8226,35.8226,35.8062,35.8062,1300.0
2009-12-29 12:55:00,87.38,87.39,87.37,87.38,2500.0,35.8185,35.8226,35.8144,35.8185,2500.0
2009-12-29 13:00:00,87.39,87.39,87.37,87.38,4100.0,35.8226,35.8226,35.8144,35.8185,4100.0
2009-12-29 13:05:00,87.38,87.39,87.38,87.39,2700.0,35.8185,35.8226,35.8185,35.8226,2700.0
2009-12-29 13:10:00,87.38,87.39,87.37,87.38,4900.0,35.8185,35.8226,35.8144,35.8185,4900.0
2009-12-29 13:15:00,87.37,87.38,87.35,87.35,5200.0,35.8144,35.8185,35.8062,35.8062,5200.0
2009-12-29 13:20:00,87.36,87.38,87.36,87.38,800.0,35.8103,35.8185,35.8103,35.8185,800.0
2009-12-29 13:25:00,87.38,87.39,87.37,87.38,2700.0,35.8185,35.8226,35.8144,35.8185,2700.0
2009-12-29 13:30:00,87.38,87.39,87.37,87.37,10100.0,35.8185,35.8226,35.8144,35.8144,10100.0
2009-12-29 13:35:00,87.37,87.37,87.36,87.37,2200.0,35.8144,35.8144,35.8103,35.8144,2200.0
2009-12-29 13:40:00,87.37,87.37,87.35,87.37,5700.0,35.8144,35.8144,35.8062,35.8144,5700.0
2009-12-29 13:45:00,87.35,87.37,87.33,87.36,4000.0,35.8062,35.8144,35.798,35.8103,4000.0
2009-12-29 13:50:00,87.37,87.37,87.37,87.37,2400.0,35.8144,35.8144,35.8144,35.8144,2400.0
2009-12-29 13:55:00,87.37,87.37,87.36,87.37,1700.0,35.8144,35.8144,35.8103,35.8144,1700.0
2009-12-29 14:00:00,87.37,87.37,87.36,87.37,4200.0,35.8144,35.8144,35.8103,35.8144,4200.0
2009-12-29 14:05:00,87.37,87.43,87.36,87.43,5800.0,35.8144,35.839,35.8103,35.839,5800.0
2009-12-29 14:10:00,87.43,87.59,87.43,87.59,14600.0,35.839,35.9046,35.839,35.9046,14600.0
2009-12-29 14:15:00,87.58,87.63,87.56,87.63,14500.0,35.9005,35.921,35.8923,35.921,14500.0
2009-12-29 14:20:00,87.61,87.64,87.61,87.63,2300.0,35.9128,35.9251,35.9128,35.921,2300.0
2009-12-29 14:25:00,87.64,87.64,87.63,87.63,1300.0,35.9251,35.9251,35.921,35.921,1300.0
2009-12-29 14:30:00,87.64,87.64,87.61,87.61,2400.0,35.9251,35.9251,35.9128,35.9128,2400.0
2009-12-29 14:35:00,87.61,87.61,87.6,87.61,3300.0,35.9128,35.9128,35.9087,35.9128,3300.0
2009-12-29 14:40:00,87.61,87.61,87.6,87.61,1800.0,35.9128,35.9128,35.9087,35.9128,1800.0
2009-12-29 14:45:00,87.6,87.61,87.6,87.6,4200.0,35.9087,35.9128,35.9087,35.9087,4200.0
2009-12-29 14:50:00,87.61,87.61,87.56,87.56,4200.0,35.9128,35.9128,35.8923,35.8923,4200.0
2009-12-29 14:55:00,87.54,87.57,87.52,87.52,2000.0,35.8841,35.8964,35.8759,35.8759,2000.0
2009-12-29 15:00:00,87.52,87.54,87.5,87.51,7100.0,35.8759,35.8841,35.8677,35.8718,7100.0
2009-12-29 15:05:00,87.51,87.53,87.51,87.53,2000.0,35.8718,35.88,35.8718,35.88,2000.0
2009-12-29 15:10:00,87.53,87.54,87.52,87.54,2300.0,35.88,35.8841,35.8759,35.8841,2300.0
2009-12-29 15:15:00,87.52,87.54,87.52,87.54,1000.0,35.8759,35.8841,35.8759,35.8841,1000.0
2009-12-29 15:20:00,87.54,87.57,87.53,87.54,9800.0,35.8841,35.8964,35.88,35.8841,9800.0
2009-12-29 15:25:00,87.54,87.54,87.53,87.54,4600.0,35.8841,35.8841,35.88,35.8841,4600.0
2009-12-29 15:30:00,87.54,87.56,87.54,87.55,5700.0,35.8841,35.8923,35.8841,35.8882,5700.0
2009-12-29 15:35:00,87.55,87.56,87.53,87.54,3500.0,35.8882,35.8923,35.88,35.8841,3500.0
2009-12-29 15:40:00,87.55,87.56,87.53,87.54,3900.0,35.8882,35.8923,35.88,35.8841,3900.0
2009-12-29 15:45:00,87.53,87.55,87.53,87.54,6300.0,35.88,35.8882,35.88,35.8841,6300.0
2009-12-29 15:50:00,87.54,87.55,87.45,87.45,8700.0,35.8841,35.8882,35.8472,35.8472,8700.0
2009-12-29 15:55:00,87.42,87.45,87.31,87.32,21700.0,35.8349,35.8472,35.7898,35.7939,21700.0
2009-12-30 09:30:00,87.5,87.6,87.49,87.52,17200.0,35.8677,35.9087,35.8636,35.8759,17200.0
2009-12-30 09:35:00,87.52,87.67,87.52,87.66,6000.0,35.8759,35.9374,35.8759,35.9333,6000.0
2009-12-30 09:40:00,87.68,87.78,87.52,87.66,26100.0,35.9415,35.9824,35.8759,35.9333,26100.0
2009-12-30 09:45:00,87.66,87.66,87.54,87.57,33000.0,35.9333,35.9333,35.8841,35.8964,33000.0
2009-12-30 09:50:00,87.56,87.57,87.54,87.57,1700.0,35.8923,35.8964,35.8841,35.8964,1700.0
2009-12-30 09:55:00,87.57,87.57,87.54,87.57,300.0,35.8964,35.8964,35.8841,35.8964,300.0
2009-12-30 10:00:00,87.57,87.58,87.5,87.5,5800.0,35.8964,35.9005,35.8677,35.8677,5800.0
2009-12-30 10:05:00,87.52,87.57,87.43,87.53,9400.0,35.8759,35.8964,35.839,35.88,9400.0
2009-12-30 10:10:00,87.56,87.57,87.53,87.57,1400.0,35.8923,35.8964,35.88,35.8964,1400.0
2009-12-30 10:15:00,87.56,87.58,87.55,87.55,500.0,35.8923,35.9005,35.8882,35.8882,500.0
2009-12-30 10:20:00,87.49,87.52,87.47,87.52,2800.0,35.8636,35.8759,35.8554,35.8759,2800.0
2009-12-30 10:25:00,87.51,87.53,87.51,87.53,2700.0,35.8718,35.88,35.8718,35.88,2700.0
2009-12-30 10:30:00,87.5,87.53,87.5,87.52,900.0,35.8677,35.88,35.8677,35.8759,900.0
2009-12-30 10:35:00,87.53,87.58,87.52,87.56,3300.0,35.88,35.9005,35.8759,35.8923,3300.0
2009-12-30 10:40:00,87.55,87.55,87.5,87.55,4100.0,35.8882,35.8882,35.8677,35.8882,4100.0
2009-12-30 10:45:00,87.54,87.55,87.54,87.55,400.0,35.8841,35.8882,35.8841,35.8882,400.0
2009-12-30 10:50:00,87.54,87.54,87.54,87.54,200.0,35.8841,35.8841,35.8841,35.8841,200.0
2009-12-30 10:55:00,87.54,87.57,87.54,87.55,2600.0,35.8841,35.8964,35.8841,35.8882,2600.0
2009-12-30 11:00:00,87.57,87.58,87.5,87.5,7300.0,35.8964,35.9005,35.8677,35.8677,7300.0
2009-12-30 11:05:00,87.5,87.51,87.49,87.5,13600.0,35.8677,35.8718,35.8636,35.8677,13600.0
2009-12-30 11:10:00,87.5,87.53,87.47,87.53,4100.0,35.8677,35.88,35.8554,35.88,4100.0
2009-12-30 11:15:00,87.54,87.58,87.54,87.58,8600.0,35.8841,35.9005,35.8841,35.9005,8600.0
2009-12-30 11:20:00,87.57,87.58,87.57,87.58,6900.0,35.8964,35.9005,35.8964,35.9005,6900.0
2009-12-30 11:25:00,87.58,87.58,87.58,87.58,9100.0,35.9005,35.9005,35.9005,35.9005,9100.0
2009-12-30 11:30:00,87.58,87.58,87.57,87.58,1800.0,35.9005,35.9005,35.8964,35.9005,1800.0
2009-12-30 11:35:00,87.58,87.59,87.57,87.59,4200.0,35.9005,35.9046,35.8964,35.9046,4200.0
2009-12-30 11:40:00,87.6,87.65,87.59,87.6,5700.0,35.9087,35.9292,35.9046,35.9087,5700.0
2009-12-30 11:45:00,87.6,87.6,87.6,87.6,3300.0,35.9087,35.9087,35.9087,35.9087,3300.0
2009-12-30 11:50:00,87.61,87.66,87.6,87.65,4200.0,35.9128,35.9333,35.9087,35.9292,4200.0
2009-12-30 11:55:00,87.66,87.66,87.65,87.65,2600.0,35.9333,35.9333,35.9292,35.9292,2600.0
2009-12-30 12:00:00,87.65,87.69,87.65,87.66,4500.0,35.9292,35.9455,35.9292,35.9333,4500.0
2009-12-30 12:05:00,87.65,87.66,87.65,87.66,3300.0,35.9292,35.9333,35.9292,35.9333,3300.0
2009-12-30 12:10:00,87.66,87.66,87.66,87.66,7600.0,35.9333,35.9333,35.9333,35.9333,7600.0
2009-12-30 12:15:00,87.66,87.7,87.65,87.66,7200.0,35.9333,35.9496,35.9292,35.9333,7200.0
2009-12-30 12:20:00,87.65,87.66,87.65,87.65,4400.0,35.9292,35.9333,35.9292,35.9292,4400.0
2009-12-30 12:25:00,87.65,87.66,87.65,87.66,1800.0,35.9292,35.9333,35.9292,35.9333,1800.0
2009-12-30 12:30:00,87.66,87.66,87.65,87.66,6500.0,35.9333,35.9333,35.9292,35.9333,6500.0
2009-12-30 12:35:00,87.66,87.68,87.65,87.66,3000.0,35.9333,35.9415,35.9292,35.9333,3000.0
2009-12-30 12:40:00,87.66,87.66,87.65,87.66,2700.0,35.9333,35.9333,35.9292,35.9333,2700.0
2009-12-30 12:45:00,87.66,87.66,87.66,87.66,5900.0,35.9333,35.9333,35.9333,35.9333,5900.0
2009-12-30 12:50:00,87.65,87.74,87.65,87.73,1100.0,35.9292,35.966,35.9292,35.9619,1100.0
2009-12-30 12:55:00,87.71,87.72,87.68,87.7,2300.0,35.9537,35.9578,35.9415,35.9496,2300.0
2009-12-30 13:00:00,87.71,87.73,87.7,87.73,1800.0,35.9537,35.9619,35.9496,35.9619,1800.0
2009-12-30 13:05:00,87.71,87.71,87.7,87.7,4500.0,35.9537,35.9537,35.9496,35.9496,4500.0
2009-12-30 13:10:00,87.71,87.73,87.7,87.7,4400.0,35.9537,35.9619,35.9496,35.9496,4400.0
2009-12-30 13:15:00,87.69,87.73,87.69,87.73,3800.0,35.9455,35.9619,35.9455,35.9619,3800.0
2009-12-30 13:20:00,87.71,87.73,87.69,87.69,4100.0,35.9537,35.9619,35.9455,35.9455,4100.0
2009-12-30 13:25:00,87.69,87.7,87.69,87.7,6300.0,35.9455,35.9496,35.9455,35.9496,6300.0
2009-12-30 13:30:00,87.7,87.71,87.7,87.71,11900.0,35.9496,35.9537,35.9496,35.9537,11900.0
2009-12-30 13:35:00,87.71,87.73,87.71,87.73,2900.0,35.9537,35.9619,35.9537,35.9619,2900.0
2009-12-30 13:40:00,87.73,87.75,87.69,87.69,3100.0,35.9619,35.9701,35.9455,35.9455,3100.0
2009-12-30 13:45:00,87.72,87.74,87.72,87.73,4900.0,35.9578,35.966,35.9578,35.9619,4900.0
2009-12-30 13:50:00,87.73,87.73,87.7,87.72,600.0,35.9619,35.9619,35.9496,35.9578,600.0
2009-12-30 13:55:00,87.7,87.73,87.7,87.7,8200.0,35.9496,35.9619,35.9496,35.9496,8200.0
2009-12-30 14:00:00,87.71,87.73,87.7,87.71,900.0,35.9537,35.9619,35.9496,35.9537,900.0
2009-12-30 14:05:00,87.72,87.73,87.71,87.71,3500.0,35.9578,35.9619,35.9537,35.9537,3500.0
2009-12-30 14:10:00,87.73,87.73,87.71,87.73,2700.0,35.9619,35.9619,35.9537,35.9619,2700.0
2009-12-30 14:15:00,87.73,87.73,87.67,87.7,4600.0,35.9619,35.9619,35.9374,35.9496,4600.0
2009-12-30 14:20:00,87.69,87.69,87.68,87.68,1900.0,35.9455,35.9455,35.9415,35.9415,1900.0
2009-12-30 14:25:00,87.68,87.71,87.68,87.71,2400.0,35.9415,35.9537,35.9415,35.9537,2400.0
2009-12-30 14:30:00,87.69,87.71,87.69,87.69,1400.0,35.9455,35.9537,35.9455,35.9455,1400.0
2009-12-30 14:35:00,87.69,87.71,87.68,87.69,3800.0,35.9455,35.9537,35.9415,35.9455,3800.0
2009-12-30 14:40:00,87.71,87.71,87.69,87.69,900.0,35.9537,35.9537,35.9455,35.9455,900.0
2009-12-30 14:45:00,87.68,87.69,87.68,87.69,9900.0,35.9415,35.9455,35.9415,35.9455,9900.0
2009-12-30 14:50:00,87.68,87.69,87.67,87.68,1400.0,35.9415,35.9455,35.9374,35.9415,1400.0
2009-12-30 14:55:00,87.69,87.72,87.67,87.69,5500.0,35.9455,35.9578,35.9374,35.9455,5500.0
2009-12-30 15:00:00,87.69,87.69,87.67,87.69,1600.0,35.9455,35.9455,35.9374,35.9455,1600.0
2009-12-30 15:05:00,87.67,87.69,87.67,87.67,2000.0,35.9374,35.9455,35.9374,35.9374,2000.0
2009-12-30 15:10:00,87.69,87.69,87.68,87.69,6400.0,35.9455,35.9455,35.9415,35.9455,6400.0
2009-12-30 15:15:00,87.69,87.7,87.68,87.69,2000.0,35.9455,35.9496,35.9415,35.9455,2000.0
2009-12-30 15:20:00,87.69,87.7,87.68,87.69,3000.0,35.9455,35.9496,35.9415,35.9455,3000.0
2009-12-30 15:25:00,87.69,87.7,87.68,87.69,8400.0,35.9455,35.9496,35.9415,35.9455,8400.0
2009-12-30 15:30:00,87.69,87.7,87.67,87.7,1900.0,35.9455,35.9496,35.9374,35.9496,1900.0
2009-12-30 15:35:00,87.69,87.7,87.69,87.7,1600.0,35.9455,35.9496,35.9455,35.9496,1600.0
2009-12-30 15:40:00,87.68,87.7,87.67,87.69,8900.0,35.9415,35.9496,35.9374,35.9455,8900.0
2009-12-30 15:45:00,87.7,87.7,87.65,87.65,2300.0,35.9496,35.9496,35.9292,35.9292,2300.0
2009-12-30 15:50:00,87.67,87.72,87.63,87.63,7300.0,35.9374,35.9578,35.921,35.921,7300.0
2009-12-30 15:55:00,87.65,87.72,87.57,87.68,19800.0,35.9292,35.9578,35.8964,35.9415,19800.0
2009-12-31 09:30:00,87.84,87.84,87.7,87.77,8700.0,36.007,36.007,35.9496,35.9783,8700.0
2009-12-31 09:35:00,87.78,87.79,87.77,87.78,1800.0,35.9824,35.9865,35.9783,35.9824,1800.0
2009-12-31 09:40:00,87.77,87.78,87.77,87.78,1100.0,35.9783,35.9824,35.9783,35.9824,1100.0
2009-12-31 09:45:00,87.77,87.78,87.77,87.78,2100.0,35.9783,35.9824,35.9783,35.9824,2100.0
2009-12-31 09:50:00,87.78,87.83,87.77,87.77,700.0,35.9824,36.0029,35.9783,35.9783,700.0
2009-12-31 09:55:00,87.83,87.83,87.8,87.8,300.0,36.0029,36.0029,35.9906,35.9906,300.0
2009-12-31 10:00:00,87.84,87.84,87.76,87.83,2800.0,36.007,36.007,35.9742,36.0029,2800.0
2009-12-31 10:05:00,87.83,87.83,87.8,87.83,300.0,36.0029,36.0029,35.9906,36.0029,300.0
2009-12-31 10:10:00,87.83,87.83,87.83,87.83,100.0,36.0029,36.0029,36.0029,36.0029,100.0
2009-12-31 10:15:00,87.81,87.81,87.66,87.66,8500.0,35.9947,35.9947,35.9333,35.9333,8500.0
2009-12-31 10:20:00,87.63,87.64,87.59,87.64,4600.0,35.921,35.9251,35.9046,35.9251,4600.0
2009-12-31 10:25:00,87.61,87.64,87.6,87.63,3000.0,35.9128,35.9251,35.9087,35.921,3000.0
2009-12-31 10:30:00,87.63,87.63,87.63,87.63,0.0,35.921,35.921,35.921,35.921,0.0
2009-12-31 10:35:00,87.6,87.6,87.58,87.58,1200.0,35.9087,35.9087,35.9005,35.9005,1200.0
2009-12-31 10:40:00,87.6,87.63,87.6,87.62,3600.0,35.9087,35.921,35.9087,35.9169,3600.0
2009-12-31 10:45:00,87.62,87.67,87.6,87.67,3400.0,35.9169,35.9374,35.9087,35.9374,3400.0
2009-12-31 10:50:00,87.66,87.7,87.65,87.7,2200.0,35.9333,35.9496,35.9292,35.9496,2200.0
2009-12-31 10:55:00,87.66,87.7,87.64,87.65,6300.0,35.9333,35.9496,35.9251,35.9292,6300.0
2009-12-31 11:00:00,87.66,87.71,87.66,87.71,4100.0,35.9333,35.9537,35.9333,35.9537,4100.0
2009-12-31 11:05:00,87.72,87.73,87.69,87.7,3500.0,35.9578,35.9619,35.9455,35.9496,3500.0
2009-12-31 11:10:00,87.7,87.7,87.68,87.7,1800.0,35.9496,35.9496,35.9415,35.9496,1800.0
2009-12-31 11:15:00,87.68,87.7,87.66,87.66,900.0,35.9415,35.9496,35.9333,35.9333,900.0
2009-12-31 11:20:00,87.68,87.72,87.68,87.72,2800.0,35.9415,35.9578,35.9415,35.9578,2800.0
2009-12-31 11:25:00,87.72,87.74,87.7,87.72,4400.0,35.9578,35.966,35.9496,35.9578,4400.0
2009-12-31 11:30:00,87.73,87.74,87.71,87.74,5500.0,35.9619,35.966,35.9537,35.966,5500.0
2009-12-31 11:35:00,87.72,87.81,87.72,87.8,9800.0,35.9578,35.9947,35.9578,35.9906,9800.0
2009-12-31 11:40:00,87.79,87.8,87.79,87.8,1000.0,35.9865,35.9906,35.9865,35.9906,1000.0
2009-12-31 11:45:00,87.78,87.83,87.77,87.83,7900.0,35.9824,36.0029,35.9783,36.0029,7900.0
2009-12-31 11:50:00,87.83,87.83,87.83,87.83,1300.0,36.0029,36.0029,36.0029,36.0029,1300.0
2009-12-31 11:55:00,87.82,87.82,87.82,87.82,600.0,35.9988,35.9988,35.9988,35.9988,600.0
2009-12-31 12:00:00,87.83,87.83,87.79,87.83,2600.0,36.0029,36.0029,35.9865,36.0029,2600.0
2009-12-31 12:05:00,87.82,87.83,87.79,87.8,1300.0,35.9988,36.0029,35.9865,35.9906,1300.0
2009-12-31 12:10:00,87.82,87.82,87.82,87.82,3100.0,35.9988,35.9988,35.9988,35.9988,3100.0
2009-12-31 12:15:00,87.82,87.82,87.8,87.82,4400.0,35.9988,35.9988,35.9906,35.9988,4400.0
2009-12-31 12:20:00,87.8,87.83,87.78,87.8,6200.0,35.9906,36.0029,35.9824,35.9906,6200.0
2009-12-31 12:25:00,87.81,87.82,87.8,87.82,1900.0,35.9947,35.9988,35.9906,35.9988,1900.0
2009-12-31 12:30:00,87.82,87.83,87.81,87.82,4000.0,35.9988,36.0029,35.9947,35.9988,4000.0
2009-12-31 12:35:00,87.81,87.82,87.79,87.8,2900.0,35.9947,35.9988,35.9865,35.9906,2900.0
2009-12-31 12:40:00,87.82,87.82,87.78,87.82,6100.0,35.9988,35.9988,35.9824,35.9988,6100.0
2009-12-31 12:45:00,87.81,87.82,87.81,87.82,900.0,35.9947,35.9988,35.9947,35.9988,900.0
2009-12-31 12:50:00,87.82,87.83,87.8,87.82,5100.0,35.9988,36.0029,35.9906,35.9988,5100.0
2009-12-31 12:55:00,87.83,87.83,87.78,87.8,2400.0,36.0029,36.0029,35.9824,35.9906,2400.0
2009-12-31 13:00:00,87.81,87.81,87.79,87.79,2400.0,35.9947,35.9947,35.9865,35.9865,2400.0
2009-12-31 13:05:00,87.8,87.82,87.8,87.81,13100.0,35.9906,35.9988,35.9906,35.9947,13100.0
2009-12-31 13:10:00,87.81,87.81,87.8,87.8,3500.0,35.9947,35.9947,35.9906,35.9906,3500.0
2009-12-31 13:15:00,87.8,87.81,87.8,87.8,1700.0,35.9906,35.9947,35.9906,35.9906,1700.0
2009-12-31 13:20:00,87.81,87.81,87.8,87.81,2000.0,35.9947,35.9947,35.9906,35.9947,2000.0
2009-12-31 13:25:00,87.8,87.81,87.8,87.8,2900.0,35.9906,35.9947,35.9906,35.9906,2900.0
2009-12-31 13:30:00,87.81,87.82,87.8,87.81,2700.0,35.9947,35.9988,35.9906,35.9947,2700.0
2009-12-31 13:35:00,87.8,87.82,87.8,87.81,1800.0,35.9906,35.9988,35.9906,35.9947,1800.0
2009-12-31 13:40:00,87.82,87.82,87.8,87.81,1300.0,35.9988,35.9988,35.9906,35.9947,1300.0
2009-12-31 13:45:00,87.8,87.82,87.8,87.81,1600.0,35.9906,35.9988,35.9906,35.9947,1600.0
2009-12-31 13:50:00,87.81,87.81,87.8,87.8,900.0,35.9947,35.9947,35.9906,35.9906,900.0
2009-12-31 13:55:00,87.81,87.83,87.81,87.83,3400.0,35.9947,36.0029,35.9947,36.0029,3400.0
2009-12-31 14:00:00,87.82,87.83,87.82,87.83,4300.0,35.9988,36.0029,35.9988,36.0029,4300.0
2009-12-31 14:05:00,87.83,87.83,87.83,87.83,1000.0,36.0029,36.0029,36.0029,36.0029,1000.0
2009-12-31 14:10:00,87.82,87.83,87.82,87.82,1000.0,35.9988,36.0029,35.9988,35.9988,1000.0
2009-12-31 14:15:00,87.82,87.83,87.82,87.82,1200.0,35.9988,36.0029,35.9988,35.9988,1200.0
2009-12-31 14:20:00,87.83,87.83,87.82,87.83,1200.0,36.0029,36.0029,35.9988,36.0029,1200.0
2009-12-31 14:25:00,87.83,87.83,87.83,87.83,500.0,36.0029,36.0029,36.0029,36.0029,500.0
2009-12-31 14:30:00,87.82,87.83,87.82,87.83,2100.0,35.9988,36.0029,35.9988,36.0029,2100.0
2009-12-31 14:35:00,87.82,87.83,87.82,87.83,2400.0,35.9988,36.0029,35.9988,36.0029,2400.0
2009-12-31 14:40:00,87.83,87.83,87.79,87.81,4000.0,36.0029,36.0029,35.9865,35.9947,4000.0
2009-12-31 14:45:00,87.81,87.83,87.78,87.82,9600.0,35.9947,36.0029,35.9824,35.9988,9600.0
2009-12-31 14:50:00,87.8,87.82,87.8,87.82,800.0,35.9906,35.9988,35.9906,35.9988,800.0
2009-12-31 14:55:00,87.82,87.83,87.8,87.8,3500.0,35.9988,36.0029,35.9906,35.9906,3500.0
2009-12-31 15:00:00,87.8,87.8,87.78,87.79,6300.0,35.9906,35.9906,35.9824,35.9865,6300.0
2009-12-31 15:05:00,87.78,87.8,87.78,87.79,2000.0,35.9824,35.9906,35.9824,35.9865,2000.0
2009-12-31 15:10:00,87.8,87.83,87.8,87.81,2900.0,35.9906,36.0029,35.9906,35.9947,2900.0
2009-12-31 15:15:00,87.82,87.82,87.81,87.81,1500.0,35.9988,35.9988,35.9947,35.9947,1500.0
2009-12-31 15:20:00,87.82,87.82,87.81,87.82,600.0,35.9988,35.9988,35.9947,35.9988,600.0
2009-12-31 15:25:00,87.82,87.86,87.81,87.86,3300.0,35.9988,36.0152,35.9947,36.0152,3300.0
2009-12-31 15:30:00,87.89,87.9,87.81,87.86,6100.0,36.0275,36.0316,35.9947,36.0152,6100.0
2009-12-31 15:35:00,87.86,87.86,87.85,87.86,2200.0,36.0152,36.0152,36.0111,36.0152,2200.0
2009-12-31 15:40:00,87.86,87.87,87.86,87.86,1600.0,36.0152,36.0193,36.0152,36.0152,1600.0
2009-12-31 15:45:00,87.86,87.88,87.83,87.86,7100.0,36.0152,36.0234,36.0029,36.0152,7100.0
2009-12-31 15:50:00,87.84,87.86,87.77,87.77,4000.0,36.007,36.0152,35.9783,35.9783,4000.0
2009-12-31 15:55:00,87.78,87.82,87.64,87.78,42300.0,35.9824,35.9988,35.9251,35.9824,42300.0
2010-01-04 09:30:00,88.0,88.25,88.0,88.18,15000.0,36.0726,36.1751,36.0726,36.1464,15000.0
2010-01-04 09:35:00,88.18,88.24,88.13,88.17,76800.0,36.1464,36.171,36.1259,36.1423,76800.0
2010-01-04 09:40:00,88.16,88.22,88.14,88.18,26200.0,36.1382,36.1628,36.13,36.1464,26200.0
2010-01-04 09:45:00,88.22,88.22,88.14,88.18,21200.0,36.1628,36.1628,36.13,36.1464,21200.0
2010-01-04 09:50:00,88.18,88.21,88.18,88.21,10700.0,36.1464,36.1587,36.1464,36.1587,10700.0
2010-01-04 09:55:00,88.21,88.24,88.19,88.22,13500.0,36.1587,36.171,36.1505,36.1628,13500.0
2010-01-04 10:00:00,88.25,88.25,88.18,88.18,9700.0,36.1751,36.1751,36.1464,36.1464,9700.0
2010-01-04 10:05:00,88.19,88.21,88.1,88.21,13800.0,36.1505,36.1587,36.1136,36.1587,13800.0
2010-01-04 10:10:00,88.2,88.22,88.19,88.22,9100.0,36.1546,36.1628,36.1505,36.1628,9100.0
2010-01-04 10:15:00,88.22,88.24,88.21,88.23,10400.0,36.1628,36.171,36.1587,36.1669,10400.0
2010-01-04 10:20:00,88.24,88.28,88.23,88.27,12800.0,36.171,36.1874,36.1669,36.1833,12800.0
2010-01-04 10:25:00,88.27,88.28,88.23,88.24,3200.0,36.1833,36.1874,36.1669,36.171,3200.0
2010-01-04 10:30:00,88.25,88.25,88.25,88.25,22900.0,36.1751,36.1751,36.1751,36.1751,22900.0
2010-01-04 10:35:00,88.25,88.25,88.24,88.25,5800.0,36.1751,36.1751,36.171,36.1751,5800.0
2010-01-04 10:40:00,88.25,88.25,88.24,88.24,5400.0,36.1751,36.1751,36.171,36.171,5400.0
2010-01-04 10:45:00,88.22,88.25,88.22,88.24,4700.0,36.1628,36.1751,36.1628,36.171,4700.0
2010-01-04 10:50:00,88.24,88.24,88.21,88.24,7300.0,36.171,36.171,36.1587,36.171,7300.0
2010-01-04 10:55:00,88.22,88.24,88.17,88.2,7400.0,36.1628,36.171,36.1423,36.1546,7400.0
2010-01-04 11:00:00,88.2,88.2,88.19,88.2,6300.0,36.1546,36.1546,36.1505,36.1546,6300.0
2010-01-04 11:05:00,88.19,88.2,88.18,88.18,2700.0,36.1505,36.1546,36.1464,36.1464,2700.0
2010-01-04 11:10:00,88.2,88.2,88.16,88.19,21800.0,36.1546,36.1546,36.1382,36.1505,21800.0
2010-01-04 11:15:00,88.19,88.2,88.18,88.2,11400.0,36.1505,36.1546,36.1464,36.1546,11400.0
2010-01-04 11:20:00,88.19,88.2,88.19,88.2,15000.0,36.1505,36.1546,36.1505,36.1546,15000.0
2010-01-04 11:25:00,88.2,88.2,88.14,88.2,12600.0,36.1546,36.1546,36.13,36.1546,12600.0
2010-01-04 11:30:00,88.2,88.2,88.17,88.2,8200.0,36.1546,36.1546,36.1423,36.1546,8200.0
2010-01-04 11:35:00,88.2,88.2,88.11,88.16,3900.0,36.1546,36.1546,36.1177,36.1382,3900.0
2010-01-04 11:40:00,88.17,88.19,88.15,88.18,9200.0,36.1423,36.1505,36.1341,36.1464,9200.0
2010-01-04 11:45:00,88.2,88.2,88.19,88.2,13200.0,36.1546,36.1546,36.1505,36.1546,13200.0
2010-01-04 11:50:00,88.2,88.22,88.2,88.2,1900.0,36.1546,36.1628,36.1546,36.1546,1900.0
2010-01-04 11:55:00,88.2,88.21,88.2,88.21,14700.0,36.1546,36.1587,36.1546,36.1587,14700.0
2010-01-04 12:00:00,88.21,88.21,88.2,88.21,3400.0,36.1587,36.1587,36.1546,36.1587,3400.0
2010-01-04 12:05:00,88.21,88.22,88.19,88.22,1700.0,36.1587,36.1628,36.1505,36.1628,1700.0
2010-01-04 12:10:00,88.22,88.24,88.22,88.23,19500.0,36.1628,36.171,36.1628,36.1669,19500.0
2010-01-04 12:15:00,88.24,88.24,88.2,88.24,2200.0,36.171,36.171,36.1546,36.171,2200.0
2010-01-04 12:20:00,88.23,88.27,88.2,88.24,20600.0,36.1669,36.1833,36.1546,36.171,20600.0
2010-01-04 12:25:00,88.23,88.28,88.23,88.27,2100.0,36.1669,36.1874,36.1669,36.1833,2100.0
2010-01-04 12:30:00,88.28,88.28,88.26,88.27,2200.0,36.1874,36.1874,36.1792,36.1833,2200.0
2010-01-04 12:35:00,88.27,88.28,88.27,88.28,1900.0,36.1833,36.1874,36.1833,36.1874,1900.0
2010-01-04 12:40:00,88.28,88.28,88.28,88.28,1200.0,36.1874,36.1874,36.1874,36.1874,1200.0
2010-01-04 12:45:00,88.28,88.28,88.23,88.28,2200.0,36.1874,36.1874,36.1669,36.1874,2200.0
2010-01-04 12:50:00,88.27,88.28,88.27,88.28,1600.0,36.1833,36.1874,36.1833,36.1874,1600.0
2010-01-04 12:55:00,88.28,88.3,88.27,88.29,4400.0,36.1874,36.1956,36.1833,36.1915,4400.0
2010-01-04 13:00:00,88.3,88.3,88.25,88.3,5300.0,36.1956,36.1956,36.1751,36.1956,5300.0
2010-01-04 13:05:00,88.29,88.3,88.26,88.28,900.0,36.1915,36.1956,36.1792,36.1874,900.0
2010-01-04 13:10:00,88.28,88.3,88.25,88.27,5100.0,36.1874,36.1956,36.1751,36.1833,5100.0
2010-01-04 13:15:00,88.27,88.3,88.25,88.29,1900.0,36.1833,36.1956,36.1751,36.1915,1900.0
2010-01-04 13:20:00,88.31,88.33,88.3,88.32,4600.0,36.1997,36.2079,36.1956,36.2038,4600.0
2010-01-04 13:25:00,88.31,88.32,88.29,88.29,5500.0,36.1997,36.2038,36.1915,36.1915,5500.0
2010-01-04 13:30:00,88.29,88.3,88.22,88.25,3500.0,36.1915,36.1956,36.1628,36.1751,3500.0
2010-01-04 13:35:00,88.26,88.28,88.16,88.24,12300.0,36.1792,36.1874,36.1382,36.171,12300.0
2010-01-04 13:40:00,88.24,88.38,88.23,88.28,46300.0,36.171,36.2284,36.1669,36.1874,46300.0
2010-01-04 13:45:00,88.34,88.43,88.33,88.42,9700.0,36.212,36.2489,36.2079,36.2448,9700.0
2010-01-04 13:50:00,88.4,88.47,88.4,88.43,10600.0,36.2366,36.2653,36.2366,36.2489,10600.0
2010-01-04 13:55:00,88.43,88.45,88.31,88.32,26800.0,36.2489,36.2571,36.1997,36.2038,26800.0
2010-01-04 14:00:00,88.32,88.32,88.31,88.32,7500.0,36.2038,36.2038,36.1997,36.2038,7500.0
2010-01-04 14:05:00,88.32,88.38,88.31,88.38,8700.0,36.2038,36.2284,36.1997,36.2284,8700.0
2010-01-04 14:10:00,88.39,88.4,88.36,88.4,8600.0,36.2325,36.2366,36.2202,36.2366,8600.0
2010-01-04 14:15:00,88.39,88.4,88.37,88.4,9000.0,36.2325,36.2366,36.2243,36.2366,9000.0
2010-01-04 14:20:00,88.35,88.4,88.35,88.38,8800.0,36.2161,36.2366,36.2161,36.2284,8800.0
2010-01-04 14:25:00,88.39,88.41,88.37,88.41,11600.0,36.2325,36.2407,36.2243,36.2407,11600.0
2010-01-04 14:30:00,88.41,88.41,88.39,88.4,9200.0,36.2407,36.2407,36.2325,36.2366,9200.0
2010-01-04 14:35:00,88.41,88.41,88.38,88.4,11100.0,36.2407,36.2407,36.2284,36.2366,11100.0
2010-01-04 14:40:00,88.4,88.44,88.39,88.39,18200.0,36.2366,36.253,36.2325,36.2325,18200.0
2010-01-04 14:45:00,88.42,88.45,88.39,88.41,12200.0,36.2448,36.2571,36.2325,36.2407,12200.0
2010-01-04 14:50:00,88.44,88.44,88.4,88.41,28400.0,36.253,36.253,36.2366,36.2407,28400.0
2010-01-04 14:55:00,88.42,88.42,88.4,88.4,11800.0,36.2448,36.2448,36.2366,36.2366,11800.0
2010-01-04 15:00:00,88.42,88.42,88.39,88.42,13500.0,36.2448,36.2448,36.2325,36.2448,13500.0
2010-01-04 15:05:00,88.41,88.44,88.4,88.44,25100.0,36.2407,36.253,36.2366,36.253,25100.0
2010-01-04 15:10:00,88.44,88.49,88.39,88.41,17900.0,36.253,36.2735,36.2325,36.2407,17900.0
2010-01-04 15:15:00,88.43,88.43,88.38,88.42,12500.0,36.2489,36.2489,36.2284,36.2448,12500.0
2010-01-04 15:20:00,88.42,88.49,88.41,88.49,16400.0,36.2448,36.2735,36.2407,36.2735,16400.0
2010-01-04 15:25:00,88.48,88.49,88.44,88.44,17600.0,36.2694,36.2735,36.253,36.253,17600.0
2010-01-04 15:30:00,88.44,88.46,88.44,88.45,29500.0,36.253,36.2612,36.253,36.2571,29500.0
2010-01-04 15:35:00,88.44,88.47,88.44,88.45,24200.0,36.253,36.2653,36.253,36.2571,24200.0
2010-01-04 15:40:00,88.46,88.49,88.44,88.49,29200.0,36.2612,36.2735,36.253,36.2735,29200.0
2010-01-04 15:45:00,88.49,88.49,88.45,88.48,33800.0,36.2735,36.2735,36.2571,36.2694,33800.0
2010-01-04 15:50:00,88.48,88.52,88.47,88.5,34800.0,36.2694,36.2858,36.2653,36.2776,34800.0
2010-01-04 15:55:00,88.49,88.52,88.35,88.52,100600.0,36.2735,36.2858,36.2161,36.2858,100600.0
2010-01-05 09:30:00,88.7,88.78,88.42,88.72,14900.0,36.3596,36.3924,36.2448,36.3678,14900.0
2010-01-05 09:35:00,88.72,88.76,88.72,88.76,7000.0,36.3678,36.3842,36.3678,36.3842,7000.0
2010-01-05 09:40:00,88.74,88.79,88.74,88.76,4900.0,36.376,36.3965,36.376,36.3842,4900.0
2010-01-05 09:45:00,88.76,88.8,88.75,88.76,8800.0,36.3842,36.4006,36.3801,36.3842,8800.0
2010-01-05 09:50:00,88.75,88.76,88.7,88.71,7300.0,36.3801,36.3842,36.3596,36.3637,7300.0
2010-01-05 09:55:00,88.71,88.71,88.67,88.67,900.0,36.3637,36.3637,36.3473,36.3473,900.0
2010-01-05 10:00:00,88.7,88.72,88.67,88.68,3300.0,36.3596,36.3678,36.3473,36.3514,3300.0
2010-01-05 10:05:00,88.68,88.68,88.6,88.67,11400.0,36.3514,36.3514,36.3186,36.3473,11400.0
2010-01-05 10:10:00,88.67,88.67,88.61,88.62,4100.0,36.3473,36.3473,36.3227,36.3268,4100.0
2010-01-05 10:15:00,88.66,88.66,88.58,88.58,3200.0,36.3432,36.3432,36.3104,36.3104,3200.0
2010-01-05 10:20:00,88.57,88.63,88.57,88.61,5700.0,36.3063,36.3309,36.3063,36.3227,5700.0
2010-01-05 10:25:00,88.62,88.69,88.62,88.69,5900.0,36.3268,36.3555,36.3268,36.3555,5900.0
2010-01-05 10:30:00,88.68,88.71,88.66,88.69,4400.0,36.3514,36.3637,36.3432,36.3555,4400.0
2010-01-05 10:35:00,88.7,88.74,88.7,88.73,3500.0,36.3596,36.376,36.3596,36.3719,3500.0
2010-01-05 10:40:00,88.72,88.73,88.69,88.71,2500.0,36.3678,36.3719,36.3555,36.3637,2500.0
2010-01-05 10:45:00,88.7,88.74,88.69,88.73,2700.0,36.3596,36.376,36.3555,36.3719,2700.0
2010-01-05 10:50:00,88.71,88.72,88.69,88.7,6200.0,36.3637,36.3678,36.3555,36.3596,6200.0
2010-01-05 10:55:00,88.7,88.72,88.69,88.7,1200.0,36.3596,36.3678,36.3555,36.3596,1200.0
2010-01-05 11:00:00,88.72,88.72,88.69,88.71,1800.0,36.3678,36.3678,36.3555,36.3637,1800.0
2010-01-05 11:05:00,88.68,88.72,88.67,88.7,8400.0,36.3514,36.3678,36.3473,36.3596,8400.0
2010-01-05 11:10:00,88.69,88.74,88.68,88.71,8100.0,36.3555,36.376,36.3514,36.3637,8100.0
2010-01-05 11:15:00,88.73,88.73,88.7,88.7,4700.0,36.3719,36.3719,36.3596,36.3596,4700.0
2010-01-05 11:20:00,88.7,88.71,88.69,88.69,8200.0,36.3596,36.3637,36.3555,36.3555,8200.0
2010-01-05 11:25:00,88.69,88.71,88.69,88.7,5500.0,36.3555,36.3637,36.3555,36.3596,5500.0
2010-01-05 11:30:00,88.71,88.73,88.7,88.7,4500.0,36.3637,36.3719,36.3596,36.3596,4500.0
2010-01-05 11:35:00,88.71,88.74,88.68,88.74,2800.0,36.3637,36.376,36.3514,36.376,2800.0
2010-01-05 11:40:00,88.74,88.74,88.72,88.72,5600.0,36.376,36.376,36.3678,36.3678,5600.0
2010-01-05 11:45:00,88.72,88.88,88.71,88.84,35200.0,36.3678,36.4333,36.3637,36.417,35200.0
2010-01-05 11:50:00,88.84,88.84,88.71,88.76,6300.0,36.417,36.417,36.3637,36.3842,6300.0
2010-01-05 11:55:00,88.77,88.77,88.74,88.77,7100.0,36.3883,36.3883,36.376,36.3883,7100.0
2010-01-05 12:00:00,88.76,88.76,88.75,88.75,5500.0,36.3842,36.3842,36.3801,36.3801,5500.0
2010-01-05 12:05:00,88.75,88.77,88.75,88.75,7300.0,36.3801,36.3883,36.3801,36.3801,7300.0
2010-01-05 12:10:00,88.76,88.81,88.75,88.81,2300.0,36.3842,36.4047,36.3801,36.4047,2300.0
2010-01-05 12:15:00,88.81,88.81,88.77,88.78,4000.0,36.4047,36.4047,36.3883,36.3924,4000.0
2010-01-05 12:20:00,88.78,88.78,88.75,88.75,3200.0,36.3924,36.3924,36.3801,36.3801,3200.0
2010-01-05 12:25:00,88.77,88.78,88.77,88.78,1900.0,36.3883,36.3924,36.3883,36.3924,1900.0
2010-01-05 12:30:00,88.78,88.79,88.75,88.78,2900.0,36.3924,36.3965,36.3801,36.3924,2900.0
2010-01-05 12:35:00,88.79,88.79,88.72,88.72,5500.0,36.3965,36.3965,36.3678,36.3678,5500.0
2010-01-05 12:40:00,88.74,88.76,88.72,88.76,4500.0,36.376,36.3842,36.3678,36.3842,4500.0
2010-01-05 12:45:00,88.76,88.76,88.75,88.76,1200.0,36.3842,36.3842,36.3801,36.3842,1200.0
2010-01-05 12:50:00,88.76,88.76,88.73,88.76,4400.0,36.3842,36.3842,36.3719,36.3842,4400.0
2010-01-05 12:55:00,88.76,88.78,88.76,88.78,300.0,36.3842,36.3924,36.3842,36.3924,300.0
2010-01-05 13:00:00,88.79,88.8,88.76,88.76,6500.0,36.3965,36.4006,36.3842,36.3842,6500.0
2010-01-05 13:05:00,88.76,88.83,88.76,88.82,2500.0,36.3842,36.4129,36.3842,36.4088,2500.0
2010-01-05 13:10:00,88.86,88.86,88.79,88.84,4500.0,36.4252,36.4252,36.3965,36.417,4500.0
2010-01-05 13:15:00,88.84,88.87,88.82,88.87,4100.0,36.417,36.4293,36.4088,36.4293,4100.0
2010-01-05 13:20:00,88.83,88.87,88.78,88.84,4800.0,36.4129,36.4293,36.3924,36.417,4800.0
2010-01-05 13:25:00,88.79,88.81,88.79,88.81,2400.0,36.3965,36.4047,36.3965,36.4047,2400.0
2010-01-05 13:30:00,88.8,88.86,88.78,88.86,6600.0,36.4006,36.4252,36.3924,36.4252,6600.0
2010-01-05 13:35:00,88.85,88.87,88.84,88.85,2800.0,36.4211,36.4293,36.417,36.4211,2800.0
2010-01-05 13:40:00,88.79,88.87,88.77,88.86,7800.0,36.3965,36.4293,36.3883,36.4252,7800.0
2010-01-05 13:45:00,88.82,88.86,88.75,88.86,6200.0,36.4088,36.4252,36.3801,36.4252,6200.0
2010-01-05 13:50:00,88.84,88.87,88.84,88.87,3400.0,36.417,36.4293,36.417,36.4293,3400.0
2010-01-05 13:55:00,88.87,88.9,88.84,88.9,7400.0,36.4293,36.4415,36.417,36.4415,7400.0
2010-01-05 14:00:00,88.88,88.89,88.8,88.81,4400.0,36.4333,36.4374,36.4006,36.4047,4400.0
2010-01-05 14:05:00,88.81,88.88,88.81,88.84,1700.0,36.4047,36.4333,36.4047,36.417,1700.0
2010-01-05 14:10:00,88.86,88.86,88.76,88.84,8900.0,36.4252,36.4252,36.3842,36.417,8900.0
2010-01-05 14:15:00,88.84,88.88,88.82,88.85,1500.0,36.417,36.4333,36.4088,36.4211,1500.0
2010-01-05 14:20:00,88.89,88.93,88.88,88.91,10000.0,36.4374,36.4538,36.4333,36.4456,10000.0
2010-01-05 14:25:00,88.9,88.91,88.88,88.89,2600.0,36.4415,36.4456,36.4333,36.4374,2600.0
2010-01-05 14:30:00,88.9,88.91,88.9,88.91,6900.0,36.4415,36.4456,36.4415,36.4456,6900.0
2010-01-05 14:35:00,88.91,88.91,88.83,88.87,5300.0,36.4456,36.4456,36.4129,36.4293,5300.0
2010-01-05 14:40:00,88.85,88.89,88.83,88.89,7000.0,36.4211,36.4374,36.4129,36.4374,7000.0
2010-01-05 14:45:00,88.9,88.91,88.88,88.89,8800.0,36.4415,36.4456,36.4333,36.4374,8800.0
2010-01-05 14:50:00,88.89,88.92,88.83,88.91,5500.0,36.4374,36.4497,36.4129,36.4456,5500.0
2010-01-05 14:55:00,88.9,88.91,88.86,88.87,5100.0,36.4415,36.4456,36.4252,36.4293,5100.0
2010-01-05 15:00:00,88.89,88.92,88.85,88.85,10300.0,36.4374,36.4497,36.4211,36.4211,10300.0
2010-01-05 15:05:00,88.86,88.94,88.85,88.89,19600.0,36.4252,36.4579,36.4211,36.4374,19600.0
2010-01-05 15:10:00,88.89,88.97,88.88,88.94,65700.0,36.4374,36.4702,36.4333,36.4579,65700.0
2010-01-05 15:15:00,88.94,89.0,88.93,89.0,15100.0,36.4579,36.4825,36.4538,36.4825,15100.0
2010-01-05 15:20:00,89.01,89.05,88.96,89.01,27100.0,36.4866,36.503,36.4661,36.4866,27100.0
2010-01-05 15:25:00,89.01,89.03,89.01,89.02,22600.0,36.4866,36.4948,36.4866,36.4907,22600.0
2010-01-05 15:30:00,89.02,89.03,88.97,88.98,8800.0,36.4907,36.4948,36.4702,36.4743,8800.0
2010-01-05 15:35:00,88.97,89.03,88.94,89.01,50100.0,36.4702,36.4948,36.4579,36.4866,50100.0
2010-01-05 15:40:00,89.01,89.08,89.0,89.01,36300.0,36.4866,36.5153,36.4825,36.4866,36300.0
2010-01-05 15:45:00,89.02,89.08,89.0,89.06,29900.0,36.4907,36.5153,36.4825,36.5071,29900.0
2010-01-05 15:50:00,89.06,89.06,88.75,89.01,28800.0,36.5071,36.5071,36.3801,36.4866,28800.0
2010-01-05 15:55:00,89.05,89.06,89.0,89.0,9600.0,36.503,36.5071,36.4825,36.4825,9600.0
2010-01-06 09:30:00,89.04,89.14,89.0,89.1,98400.0,36.4989,36.5399,36.4825,36.5235,98400.0
2010-01-06 09:35:00,89.13,89.13,89.0,89.03,11200.0,36.5358,36.5358,36.4825,36.4948,11200.0
2010-01-06 09:40:00,89.03,89.06,89.02,89.02,4200.0,36.4948,36.5071,36.4907,36.4907,4200.0
2010-01-06 09:45:00,89.03,89.05,89.02,89.05,6300.0,36.4948,36.503,36.4907,36.503,6300.0
2010-01-06 09:50:00,89.04,89.09,89.04,89.05,14300.0,36.4989,36.5194,36.4989,36.503,14300.0
2010-01-06 09:55:00,89.05,89.05,89.01,89.02,3900.0,36.503,36.503,36.4866,36.4907,3900.0
2010-01-06 10:00:00,89.03,89.03,89.01,89.02,6700.0,36.4948,36.4948,36.4866,36.4907,6700.0
2010-01-06 10:05:00,89.01,89.03,89.01,89.01,3400.0,36.4866,36.4948,36.4866,36.4866,3400.0
2010-01-06 10:10:00,89.01,89.04,89.01,89.02,3600.0,36.4866,36.4989,36.4866,36.4907,3600.0
2010-01-06 10:15:00,89.03,89.03,89.02,89.02,3300.0,36.4948,36.4948,36.4907,36.4907,3300.0
2010-01-06 10:20:00,89.03,89.05,89.03,89.05,4900.0,36.4948,36.503,36.4948,36.503,4900.0
2010-01-06 10:25:00,89.05,89.05,89.04,89.04,6900.0,36.503,36.503,36.4989,36.4989,6900.0
2010-01-06 10:30:00,89.04,89.07,89.03,89.05,8800.0,36.4989,36.5112,36.4948,36.503,8800.0
2010-01-06 10:35:00,89.04,89.04,89.02,89.02,1500.0,36.4989,36.4989,36.4907,36.4907,1500.0
2010-01-06 10:40:00,89.02,89.04,89.02,89.03,2500.0,36.4907,36.4989,36.4907,36.4948,2500.0
2010-01-06 10:45:00,89.03,89.06,89.01,89.01,3900.0,36.4948,36.5071,36.4866,36.4866,3900.0
2010-01-06 10:50:00,89.01,89.05,89.01,89.05,6800.0,36.4866,36.503,36.4866,36.503,6800.0
2010-01-06 10:55:00,89.05,89.05,89.03,89.03,1600.0,36.503,36.503,36.4948,36.4948,1600.0
2010-01-06 11:00:00,89.03,89.1,89.01,89.1,35100.0,36.4948,36.5235,36.4866,36.5235,35100.0
2010-01-06 11:05:00,89.1,89.1,89.03,89.1,15800.0,36.5235,36.5235,36.4948,36.5235,15800.0
2010-01-06 11:10:00,89.1,89.1,89.06,89.06,800.0,36.5235,36.5235,36.5071,36.5071,800.0
2010-01-06 11:15:00,89.06,89.11,89.06,89.09,2900.0,36.5071,36.5276,36.5071,36.5194,2900.0
2010-01-06 11:20:00,89.11,89.11,89.07,89.09,4100.0,36.5276,36.5276,36.5112,36.5194,4100.0
2010-01-06 11:25:00,89.07,89.11,89.07,89.11,9400.0,36.5112,36.5276,36.5112,36.5276,9400.0
2010-01-06 11:30:00,89.09,89.11,89.07,89.08,4000.0,36.5194,36.5276,36.5112,36.5153,4000.0
2010-01-06 11:35:00,89.07,89.09,89.07,89.08,3300.0,36.5112,36.5194,36.5112,36.5153,3300.0
2010-01-06 11:40:00,89.11,89.11,89.09,89.09,9200.0,36.5276,36.5276,36.5194,36.5194,9200.0
2010-01-06 11:45:00,89.1,89.1,89.08,89.08,2700.0,36.5235,36.5235,36.5153,36.5153,2700.0
2010-01-06 11:50:00,89.08,89.09,89.07,89.07,3800.0,36.5153,36.5194,36.5112,36.5112,3800.0
2010-01-06 11:55:00,89.07,89.1,89.07,89.09,5000.0,36.5112,36.5235,36.5112,36.5194,5000.0
2010-01-06 12:00:00,89.09,89.09,89.05,89.07,4100.0,36.5194,36.5194,36.503,36.5112,4100.0
2010-01-06 12:05:00,89.06,89.08,89.05,89.05,3900.0,36.5071,36.5153,36.503,36.503,3900.0
2010-01-06 12:10:00,89.05,89.06,89.05,89.05,4800.0,36.503,36.5071,36.503,36.503,4800.0
2010-01-06 12:15:00,89.03,89.05,89.03,89.03,2900.0,36.4948,36.503,36.4948,36.4948,2900.0
2010-01-06 12:20:00,89.03,89.05,89.03,89.04,1700.0,36.4948,36.503,36.4948,36.4989,1700.0
2010-01-06 12:25:00,89.05,89.08,89.05,89.08,5400.0,36.503,36.5153,36.503,36.5153,5400.0
2010-01-06 12:30:00,89.08,89.08,89.06,89.07,4800.0,36.5153,36.5153,36.5071,36.5112,4800.0
2010-01-06 12:35:00,89.07,89.08,89.06,89.07,4600.0,36.5112,36.5153,36.5071,36.5112,4600.0
2010-01-06 12:40:00,89.08,89.08,89.06,89.07,4800.0,36.5153,36.5153,36.5071,36.5112,4800.0
2010-01-06 12:45:00,89.07,89.09,89.07,89.07,3900.0,36.5112,36.5194,36.5112,36.5112,3900.0
2010-01-06 12:50:00,89.08,89.09,89.06,89.06,15000.0,36.5153,36.5194,36.5071,36.5071,15000.0
2010-01-06 12:55:00,89.07,89.08,89.06,89.06,2500.0,36.5112,36.5153,36.5071,36.5071,2500.0
2010-01-06 13:00:00,89.07,89.07,89.06,89.06,1500.0,36.5112,36.5112,36.5071,36.5071,1500.0
2010-01-06 13:05:00,89.06,89.07,89.06,89.06,2100.0,36.5071,36.5112,36.5071,36.5071,2100.0
2010-01-06 13:10:00,89.07,89.07,89.05,89.06,6300.0,36.5112,36.5112,36.503,36.5071,6300.0
2010-01-06 13:15:00,89.06,89.08,89.05,89.07,2200.0,36.5071,36.5153,36.503,36.5112,2200.0
2010-01-06 13:20:00,89.08,89.09,89.07,89.07,2200.0,36.5153,36.5194,36.5112,36.5112,2200.0
2010-01-06 13:25:00,89.07,89.09,89.06,89.06,2900.0,36.5112,36.5194,36.5071,36.5071,2900.0
2010-01-06 13:30:00,89.08,89.08,89.07,89.07,2300.0,36.5153,36.5153,36.5112,36.5112,2300.0
2010-01-06 13:35:00,89.07,89.09,89.07,89.07,2900.0,36.5112,36.5194,36.5112,36.5112,2900.0
2010-01-06 13:40:00,89.09,89.17,89.07,89.11,27300.0,36.5194,36.5522,36.5112,36.5276,27300.0
2010-01-06 13:45:00,89.13,89.15,89.12,89.14,4700.0,36.5358,36.544,36.5317,36.5399,4700.0
2010-01-06 13:50:00,89.15,89.15,89.13,89.15,18500.0,36.544,36.544,36.5358,36.544,18500.0
2010-01-06 13:55:00,89.15,89.15,89.14,89.14,18400.0,36.544,36.544,36.5399,36.5399,18400.0
2010-01-06 14:00:00,89.15,89.16,89.13,89.15,5200.0,36.544,36.5481,36.5358,36.544,5200.0
2010-01-06 14:05:00,89.13,89.15,89.13,89.15,2900.0,36.5358,36.544,36.5358,36.544,2900.0
2010-01-06 14:10:00,89.15,89.17,89.14,89.16,11000.0,36.544,36.5522,36.5399,36.5481,11000.0
2010-01-06 14:15:00,89.16,89.16,89.15,89.16,4600.0,36.5481,36.5481,36.544,36.5481,4600.0
2010-01-06 14:20:00,89.15,89.15,89.14,89.15,1200.0,36.544,36.544,36.5399,36.544,1200.0
2010-01-06 14:25:00,89.14,89.17,89.14,89.17,14200.0,36.5399,36.5522,36.5399,36.5522,14200.0
2010-01-06 14:30:00,89.18,89.19,89.14,89.16,11200.0,36.5563,36.5604,36.5399,36.5481,11200.0
2010-01-06 14:35:00,89.16,89.23,89.16,89.21,5300.0,36.5481,36.5768,36.5481,36.5686,5300.0
2010-01-06 14:40:00,89.21,89.24,89.2,89.2,9200.0,36.5686,36.5809,36.5645,36.5645,9200.0
2010-01-06 14:45:00,89.2,89.25,89.19,89.25,8500.0,36.5645,36.585,36.5604,36.585,8500.0
2010-01-06 14:50:00,89.24,89.25,89.24,89.24,10300.0,36.5809,36.585,36.5809,36.5809,10300.0
2010-01-06 14:55:00,89.24,89.25,89.21,89.24,8000.0,36.5809,36.585,36.5686,36.5809,8000.0
2010-01-06 15:00:00,89.23,89.24,89.14,89.18,13000.0,36.5768,36.5809,36.5399,36.5563,13000.0
2010-01-06 15:05:00,89.18,89.2,89.17,89.2,3100.0,36.5563,36.5645,36.5522,36.5645,3100.0
2010-01-06 15:10:00,89.2,89.25,89.2,89.24,11700.0,36.5645,36.585,36.5645,36.5809,11700.0
2010-01-06 15:15:00,89.23,89.25,89.19,89.2,13800.0,36.5768,36.585,36.5604,36.5645,13800.0
2010-01-06 15:20:00,89.21,89.25,89.2,89.23,6900.0,36.5686,36.585,36.5645,36.5768,6900.0
2010-01-06 15:25:00,89.23,89.25,89.22,89.25,5400.0,36.5768,36.585,36.5727,36.585,5400.0
2010-01-06 15:30:00,89.23,89.26,89.22,89.25,12300.0,36.5768,36.5891,36.5727,36.585,12300.0
2010-01-06 15:35:00,89.25,89.26,89.22,89.24,9600.0,36.585,36.5891,36.5727,36.5809,9600.0
2010-01-06 15:40:00,89.25,89.26,89.21,89.22,8400.0,36.585,36.5891,36.5686,36.5727,8400.0
2010-01-06 15:45:00,89.22,89.24,89.22,89.23,8200.0,36.5727,36.5809,36.5727,36.5768,8200.0
2010-01-06 15:50:00,89.23,89.24,89.23,89.23,21300.0,36.5768,36.5809,36.5768,36.5768,21300.0
2010-01-06 15:55:00,89.24,89.26,89.16,89.18,29400.0,36.5809,36.5891,36.5481,36.5563,29400.0
2010-01-07 09:30:00,89.38,89.42,89.24,89.39,82300.0,36.6383,36.6547,36.5809,36.6424,82300.0
2010-01-07 09:35:00,89.39,89.39,89.23,89.25,15800.0,36.6424,36.6424,36.5768,36.585,15800.0
2010-01-07 09:40:00,89.2,89.3,89.17,89.29,14500.0,36.5645,36.6055,36.5522,36.6014,14500.0
2010-01-07 09:45:00,89.3,89.3,89.2,89.2,9700.0,36.6055,36.6055,36.5645,36.5645,9700.0
2010-01-07 09:50:00,89.27,89.27,89.22,89.25,6100.0,36.5932,36.5932,36.5727,36.585,6100.0
2010-01-07 09:55:00,89.24,89.26,89.22,89.26,2100.0,36.5809,36.5891,36.5727,36.5891,2100.0
2010-01-07 10:00:00,89.25,89.29,89.25,89.29,1000.0,36.585,36.6014,36.585,36.6014,1000.0
2010-01-07 10:05:00,89.28,89.3,89.28,89.3,2100.0,36.5973,36.6055,36.5973,36.6055,2100.0
2010-01-07 10:10:00,89.3,89.33,89.3,89.33,12100.0,36.6055,36.6178,36.6055,36.6178,12100.0
2010-01-07 10:15:00,89.32,89.39,89.32,89.39,6000.0,36.6137,36.6424,36.6137,36.6424,6000.0
2010-01-07 10:20:00,89.37,89.37,89.3,89.3,15600.0,36.6342,36.6342,36.6055,36.6055,15600.0
2010-01-07 10:25:00,89.3,89.3,89.29,89.3,4800.0,36.6055,36.6055,36.6014,36.6055,4800.0
2010-01-07 10:30:00,89.3,89.3,89.29,89.3,1000.0,36.6055,36.6055,36.6014,36.6055,1000.0
2010-01-07 10:35:00,89.3,89.3,89.3,89.3,2700.0,36.6055,36.6055,36.6055,36.6055,2700.0
2010-01-07 10:40:00,89.3,89.3,89.29,89.3,2700.0,36.6055,36.6055,36.6014,36.6055,2700.0
2010-01-07 10:45:00,89.3,89.3,89.29,89.3,2800.0,36.6055,36.6055,36.6014,36.6055,2800.0
2010-01-07 10:50:00,89.3,89.3,89.29,89.3,5000.0,36.6055,36.6055,36.6014,36.6055,5000.0
2010-01-07 10:55:00,89.3,89.3,89.3,89.3,5300.0,36.6055,36.6055,36.6055,36.6055,5300.0
2010-01-07 11:00:00,89.3,89.3,89.29,89.3,2900.0,36.6055,36.6055,36.6014,36.6055,2900.0
2010-01-07 11:05:00,89.3,89.3,89.25,89.3,8600.0,36.6055,36.6055,36.585,36.6055,8600.0
2010-01-07 11:10:00,89.3,89.3,89.29,89.3,4100.0,36.6055,36.6055,36.6014,36.6055,4100.0
2010-01-07 11:15:00,89.3,89.34,89.3,89.34,3800.0,36.6055,36.6219,36.6055,36.6219,3800.0
2010-01-07 11:20:00,89.31,89.33,89.28,89.31,7500.0,36.6096,36.6178,36.5973,36.6096,7500.0
2010-01-07 11:25:00,89.32,89.43,89.28,89.35,40100.0,36.6137,36.6588,36.5973,36.626,40100.0
2010-01-07 11:30:00,89.34,89.38,89.28,89.28,22900.0,36.6219,36.6383,36.5973,36.5973,22900.0
2010-01-07 11:35:00,89.28,89.3,89.14,89.14,44500.0,36.5973,36.6055,36.5399,36.5399,44500.0
2010-01-07 11:40:00,89.18,89.18,89.14,89.16,3500.0,36.5563,36.5563,36.5399,36.5481,3500.0
2010-01-07 11:45:00,89.16,89.23,89.16,89.2,2400.0,36.5481,36.5768,36.5481,36.5645,2400.0
2010-01-07 11:50:00,89.23,89.25,89.19,89.19,6600.0,36.5768,36.585,36.5604,36.5604,6600.0
2010-01-07 11:55:00,89.22,89.22,89.14,89.18,28300.0,36.5727,36.5727,36.5399,36.5563,28300.0
2010-01-07 12:00:00,89.15,89.17,89.12,89.12,5700.0,36.544,36.5522,36.5317,36.5317,5700.0
2010-01-07 12:05:00,89.16,89.19,89.14,89.18,3600.0,36.5481,36.5604,36.5399,36.5563,3600.0
2010-01-07 12:10:00,89.19,89.23,89.18,89.22,3800.0,36.5604,36.5768,36.5563,36.5727,3800.0
2010-01-07 12:15:00,89.24,89.24,89.17,89.18,4400.0,36.5809,36.5809,36.5522,36.5563,4400.0
2010-01-07 12:20:00,89.17,89.2,89.11,89.19,38800.0,36.5522,36.5645,36.5276,36.5604,38800.0
2010-01-07 12:25:00,89.2,89.24,89.2,89.24,2400.0,36.5645,36.5809,36.5645,36.5809,2400.0
2010-01-07 12:30:00,89.24,89.3,89.23,89.25,8800.0,36.5809,36.6055,36.5768,36.585,8800.0
2010-01-07 12:35:00,89.27,89.28,89.23,89.24,3800.0,36.5932,36.5973,36.5768,36.5809,3800.0
2010-01-07 12:40:00,89.24,89.26,89.23,89.23,7700.0,36.5809,36.5891,36.5768,36.5768,7700.0
2010-01-07 12:45:00,89.22,89.3,89.22,89.24,4900.0,36.5727,36.6055,36.5727,36.5809,4900.0
2010-01-07 12:50:00,89.24,89.28,89.24,89.28,1200.0,36.5809,36.5973,36.5809,36.5973,1200.0
2010-01-07 12:55:00,89.3,89.3,89.27,89.27,8000.0,36.6055,36.6055,36.5932,36.5932,8000.0
2010-01-07 13:00:00,89.28,89.3,89.28,89.28,3400.0,36.5973,36.6055,36.5973,36.5973,3400.0
2010-01-07 13:05:00,89.28,89.28,89.26,89.26,9200.0,36.5973,36.5973,36.5891,36.5891,9200.0
2010-01-07 13:10:00,89.26,89.26,89.26,89.26,2200.0,36.5891,36.5891,36.5891,36.5891,2200.0
2010-01-07 13:15:00,89.26,89.3,89.26,89.27,5100.0,36.5891,36.6055,36.5891,36.5932,5100.0
2010-01-07 13:20:00,89.27,89.27,89.26,89.26,3300.0,36.5932,36.5932,36.5891,36.5891,3300.0
2010-01-07 13:25:00,89.26,89.26,89.25,89.26,2300.0,36.5891,36.5891,36.585,36.5891,2300.0
2010-01-07 13:30:00,89.25,89.26,89.23,89.25,2100.0,36.585,36.5891,36.5768,36.585,2100.0
2010-01-07 13:35:00,89.25,89.26,89.24,89.25,1200.0,36.585,36.5891,36.5809,36.585,1200.0
2010-01-07 13:40:00,89.25,89.26,89.24,89.26,4400.0,36.585,36.5891,36.5809,36.5891,4400.0
2010-01-07 13:45:00,89.26,89.26,89.24,89.24,8600.0,36.5891,36.5891,36.5809,36.5809,8600.0
2010-01-07 13:50:00,89.24,89.25,89.22,89.24,11800.0,36.5809,36.585,36.5727,36.5809,11800.0
2010-01-07 13:55:00,89.23,89.24,89.21,89.24,12400.0,36.5768,36.5809,36.5686,36.5809,12400.0
2010-01-07 14:00:00,89.23,89.24,89.23,89.24,3900.0,36.5768,36.5809,36.5768,36.5809,3900.0
2010-01-07 14:05:00,89.24,89.24,89.23,89.24,3000.0,36.5809,36.5809,36.5768,36.5809,3000.0
2010-01-07 14:10:00,89.24,89.24,89.23,89.24,3000.0,36.5809,36.5809,36.5768,36.5809,3000.0
2010-01-07 14:15:00,89.26,89.26,89.25,89.26,4500.0,36.5891,36.5891,36.585,36.5891,4500.0
2010-01-07 14:20:00,89.26,89.26,89.23,89.24,6600.0,36.5891,36.5891,36.5768,36.5809,6600.0
2010-01-07 14:25:00,89.24,89.26,89.23,89.26,6900.0,36.5809,36.5891,36.5768,36.5891,6900.0
2010-01-07 14:30:00,89.26,89.35,89.23,89.32,15900.0,36.5891,36.626,36.5768,36.6137,15900.0
2010-01-07 14:35:00,89.32,89.35,89.25,89.3,15400.0,36.6137,36.626,36.585,36.6055,15400.0
2010-01-07 14:40:00,89.29,89.33,89.29,89.33,14700.0,36.6014,36.6178,36.6014,36.6178,14700.0
2010-01-07 14:45:00,89.33,89.47,89.32,89.4,36800.0,36.6178,36.6752,36.6137,36.6465,36800.0
2010-01-07 14:50:00,89.4,89.47,89.39,89.47,11200.0,36.6465,36.6752,36.6424,36.6752,11200.0
2010-01-07 14:55:00,89.45,89.53,89.45,89.46,29900.0,36.667,36.6998,36.667,36.6711,29900.0
2010-01-07 15:00:00,89.45,89.48,89.41,89.45,30900.0,36.667,36.6793,36.6506,36.667,30900.0
2010-01-07 15:05:00,89.45,89.5,89.44,89.49,3300.0,36.667,36.6875,36.6629,36.6834,3300.0
2010-01-07 15:10:00,89.49,89.51,89.49,89.51,21100.0,36.6834,36.6916,36.6834,36.6916,21100.0
2010-01-07 15:15:00,89.54,89.57,89.48,89.49,23800.0,36.7039,36.7162,36.6793,36.6834,23800.0
2010-01-07 15:20:00,89.49,89.55,89.49,89.52,9400.0,36.6834,36.708,36.6834,36.6957,9400.0
2010-01-07 15:25:00,89.52,89.56,89.5,89.51,10900.0,36.6957,36.7121,36.6875,36.6916,10900.0
2010-01-07 15:30:00,89.51,89.54,89.51,89.52,11800.0,36.6916,36.7039,36.6916,36.6957,11800.0
2010-01-07 15:35:00,89.52,89.55,89.46,89.53,25300.0,36.6957,36.708,36.6711,36.6998,25300.0
2010-01-07 15:40:00,89.53,89.57,89.51,89.54,16200.0,36.6998,36.7162,36.6916,36.7039,16200.0
2010-01-07 15:45:00,89.57,89.58,89.44,89.46,16100.0,36.7162,36.7203,36.6629,36.6711,16100.0
2010-01-07 15:50:00,89.49,89.59,89.47,89.56,10600.0,36.6834,36.7244,36.6752,36.7121,10600.0
2010-01-07 15:55:00,89.56,89.63,89.54,89.57,43100.0,36.7121,36.7408,36.7039,36.7162,43100.0
2010-01-08 09:30:00,89.56,89.64,89.51,89.56,9100.0,36.7121,36.7449,36.6916,36.7121,9100.0
2010-01-08 09:35:00,89.56,89.6,89.56,89.57,7400.0,36.7121,36.7285,36.7121,36.7162,7400.0
2010-01-08 09:40:00,89.56,89.59,89.55,89.58,9600.0,36.7121,36.7244,36.708,36.7203,9600.0
2010-01-08 09:45:00,89.57,89.61,89.56,89.59,4700.0,36.7162,36.7326,36.7121,36.7244,4700.0
2010-01-08 09:50:00,89.59,89.63,89.59,89.63,10500.0,36.7244,36.7408,36.7244,36.7408,10500.0
2010-01-08 09:55:00,89.62,89.63,89.61,89.61,3100.0,36.7367,36.7408,36.7326,36.7326,3100.0
2010-01-08 10:00:00,89.61,89.64,89.61,89.63,2800.0,36.7326,36.7449,36.7326,36.7408,2800.0
2010-01-08 10:05:00,89.61,89.63,89.57,89.59,3900.0,36.7326,36.7408,36.7162,36.7244,3900.0
2010-01-08 10:10:00,89.58,89.64,89.56,89.63,4100.0,36.7203,36.7449,36.7121,36.7408,4100.0
2010-01-08 10:15:00,89.62,89.64,89.6,89.64,2200.0,36.7367,36.7449,36.7285,36.7449,2200.0
2010-01-08 10:20:00,89.63,89.66,89.62,89.65,11400.0,36.7408,36.7531,36.7367,36.749,11400.0
2010-01-08 10:25:00,89.65,89.67,89.63,89.63,33400.0,36.749,36.7572,36.7408,36.7408,33400.0
2010-01-08 10:30:00,89.65,89.65,89.62,89.64,5000.0,36.749,36.749,36.7367,36.7449,5000.0
2010-01-08 10:35:00,89.65,89.65,89.63,89.63,2700.0,36.749,36.749,36.7408,36.7408,2700.0
2010-01-08 10:40:00,89.64,89.66,89.62,89.64,5000.0,36.7449,36.7531,36.7367,36.7449,5000.0
2010-01-08 10:45:00,89.66,89.68,89.64,89.68,5400.0,36.7531,36.7613,36.7449,36.7613,5400.0
2010-01-08 10:50:00,89.66,89.68,89.66,89.68,4400.0,36.7531,36.7613,36.7531,36.7613,4400.0
2010-01-08 10:55:00,89.66,89.69,89.66,89.68,3400.0,36.7531,36.7654,36.7531,36.7613,3400.0
2010-01-08 11:00:00,89.69,89.74,89.68,89.71,5100.0,36.7654,36.7859,36.7613,36.7736,5100.0
2010-01-08 11:05:00,89.71,89.71,89.69,89.71,8700.0,36.7736,36.7736,36.7654,36.7736,8700.0
2010-01-08 11:10:00,89.71,89.73,89.69,89.71,5400.0,36.7736,36.7818,36.7654,36.7736,5400.0
2010-01-08 11:15:00,89.73,89.74,89.7,89.72,2800.0,36.7818,36.7859,36.7695,36.7777,2800.0
2010-01-08 11:20:00,89.72,89.75,89.71,89.74,3700.0,36.7777,36.79,36.7736,36.7859,3700.0
2010-01-08 11:25:00,89.73,89.76,89.73,89.74,3000.0,36.7818,36.7941,36.7818,36.7859,3000.0
2010-01-08 11:30:00,89.75,89.75,89.74,89.74,2100.0,36.79,36.79,36.7859,36.7859,2100.0
2010-01-08 11:35:00,89.76,89.77,89.73,89.74,2100.0,36.7941,36.7982,36.7818,36.7859,2100.0
2010-01-08 11:40:00,89.76,89.77,89.75,89.75,2500.0,36.7941,36.7982,36.79,36.79,2500.0
2010-01-08 11:45:00,89.75,89.76,89.73,89.74,1500.0,36.79,36.7941,36.7818,36.7859,1500.0
2010-01-08 11:50:00,89.76,89.79,89.76,89.78,4600.0,36.7941,36.8064,36.7941,36.8023,4600.0
2010-01-08 11:55:00,89.78,89.79,89.77,89.79,2100.0,36.8023,36.8064,36.7982,36.8064,2100.0
2010-01-08 12:00:00,89.78,89.79,89.75,89.79,2200.0,36.8023,36.8064,36.79,36.8064,2200.0
2010-01-08 12:05:00,89.79,89.79,89.77,89.78,3100.0,36.8064,36.8064,36.7982,36.8023,3100.0
2010-01-08 12:10:00,89.79,89.79,89.77,89.77,4300.0,36.8064,36.8064,36.7982,36.7982,4300.0
2010-01-08 12:15:00,89.77,89.79,89.74,89.74,4500.0,36.7982,36.8064,36.7859,36.7859,4500.0
2010-01-08 12:20:00,89.71,89.74,89.71,89.72,2500.0,36.7736,36.7859,36.7736,36.7777,2500.0
2010-01-08 12:25:00,89.72,89.77,89.72,89.73,10300.0,36.7777,36.7982,36.7777,36.7818,10300.0
2010-01-08 12:30:00,89.73,89.78,89.72,89.77,8400.0,36.7818,36.8023,36.7777,36.7982,8400.0
2010-01-08 12:35:00,89.74,89.77,89.74,89.76,2900.0,36.7859,36.7982,36.7859,36.7941,2900.0
2010-01-08 12:40:00,89.75,89.77,89.73,89.74,3800.0,36.79,36.7982,36.7818,36.7859,3800.0
2010-01-08 12:45:00,89.75,89.75,89.74,89.74,2200.0,36.79,36.79,36.7859,36.7859,2200.0
2010-01-08 12:50:00,89.75,89.76,89.73,89.75,7800.0,36.79,36.7941,36.7818,36.79,7800.0
2010-01-08 12:55:00,89.75,89.81,89.7,89.7,242800.0,36.79,36.8146,36.7695,36.7695,242800.0
2010-01-08 13:00:00,89.72,89.74,89.72,89.72,2000.0,36.7777,36.7859,36.7777,36.7777,2000.0
2010-01-08 13:05:00,89.73,89.73,89.72,89.72,3900.0,36.7818,36.7818,36.7777,36.7777,3900.0
2010-01-08 13:10:00,89.73,89.73,89.72,89.72,4100.0,36.7818,36.7818,36.7777,36.7777,4100.0
2010-01-08 13:15:00,89.73,89.73,89.72,89.72,7800.0,36.7818,36.7818,36.7777,36.7777,7800.0
2010-01-08 13:20:00,89.73,89.73,89.72,89.73,3700.0,36.7818,36.7818,36.7777,36.7818,3700.0
2010-01-08 13:25:00,89.73,89.73,89.69,89.71,8000.0,36.7818,36.7818,36.7654,36.7736,8000.0
2010-01-08 13:30:00,89.71,89.74,89.71,89.73,2300.0,36.7736,36.7859,36.7736,36.7818,2300.0
2010-01-08 13:35:00,89.73,89.73,89.71,89.72,11900.0,36.7818,36.7818,36.7736,36.7777,11900.0
2010-01-08 13:40:00,89.72,89.73,89.71,89.72,5500.0,36.7777,36.7818,36.7736,36.7777,5500.0
2010-01-08 13:45:00,89.73,89.73,89.7,89.73,3700.0,36.7818,36.7818,36.7695,36.7818,3700.0
2010-01-08 13:50:00,89.73,89.75,89.72,89.75,5300.0,36.7818,36.79,36.7777,36.79,5300.0
2010-01-08 13:55:00,89.73,89.76,89.72,89.76,10500.0,36.7818,36.7941,36.7777,36.7941,10500.0
2010-01-08 14:00:00,89.76,89.76,89.66,89.75,10700.0,36.7941,36.7941,36.7531,36.79,10700.0
2010-01-08 14:05:00,89.75,89.75,89.67,89.68,6700.0,36.79,36.79,36.7572,36.7613,6700.0
2010-01-08 14:10:00,89.68,89.68,89.63,89.63,4900.0,36.7613,36.7613,36.7408,36.7408,4900.0
2010-01-08 14:15:00,89.68,89.68,89.66,89.68,9800.0,36.7613,36.7613,36.7531,36.7613,9800.0
2010-01-08 14:20:00,89.68,89.68,89.6,89.65,3500.0,36.7613,36.7613,36.7285,36.749,3500.0
2010-01-08 14:25:00,89.66,89.67,89.61,89.61,3200.0,36.7531,36.7572,36.7326,36.7326,3200.0
2010-01-08 14:30:00,89.65,89.65,89.62,89.64,1100.0,36.749,36.749,36.7367,36.7449,1100.0
2010-01-08 14:35:00,89.63,89.65,89.6,89.62,3400.0,36.7408,36.749,36.7285,36.7367,3400.0
2010-01-08 14:40:00,89.62,89.67,89.6,89.6,2800.0,36.7367,36.7572,36.7285,36.7285,2800.0
2010-01-08 14:45:00,89.63,89.65,89.58,89.61,2700.0,36.7408,36.749,36.7203,36.7326,2700.0
2010-01-08 14:50:00,89.6,89.63,89.58,89.63,5100.0,36.7285,36.7408,36.7203,36.7408,5100.0
2010-01-08 14:55:00,89.62,89.66,89.59,89.65,5000.0,36.7367,36.7531,36.7244,36.749,5000.0
2010-01-08 15:00:00,89.64,89.65,89.63,89.65,3000.0,36.7449,36.749,36.7408,36.749,3000.0
2010-01-08 15:05:00,89.65,89.68,89.59,89.59,9700.0,36.749,36.7613,36.7244,36.7244,9700.0
2010-01-08 15:10:00,89.59,89.64,89.58,89.61,4700.0,36.7244,36.7449,36.7203,36.7326,4700.0
2010-01-08 15:15:00,89.64,89.68,89.61,89.66,5100.0,36.7449,36.7613,36.7326,36.7531,5100.0
2010-01-08 15:20:00,89.64,89.64,89.58,89.6,5000.0,36.7449,36.7449,36.7203,36.7285,5000.0
2010-01-08 15:25:00,89.6,89.66,89.59,89.65,6000.0,36.7285,36.7531,36.7244,36.749,6000.0
2010-01-08 15:30:00,89.64,89.67,89.61,89.63,4100.0,36.7449,36.7572,36.7326,36.7408,4100.0
2010-01-08 15:35:00,89.63,89.68,89.63,89.67,17500.0,36.7408,36.7613,36.7408,36.7572,17500.0
2010-01-08 15:40:00,89.67,89.68,89.61,89.68,8800.0,36.7572,36.7613,36.7326,36.7613,8800.0
2010-01-08 15:45:00,89.65,89.65,89.61,89.63,5500.0,36.749,36.749,36.7326,36.7408,5500.0
2010-01-08 15:50:00,89.62,89.64,89.56,89.64,6000.0,36.7367,36.7449,36.7121,36.7449,6000.0
2010-01-08 15:55:00,89.64,89.68,89.56,89.68,17200.0,36.7449,36.7613,36.7121,36.7613,17200.0
2010-01-11 09:30:00,89.5,89.71,89.5,89.61,30300.0,36.6875,36.7736,36.6875,36.7326,30300.0
2010-01-11 09:35:00,89.67,89.67,89.61,89.61,3400.0,36.7572,36.7572,36.7326,36.7326,3400.0
2010-01-11 09:40:00,89.63,89.66,89.61,89.65,4600.0,36.7408,36.7531,36.7326,36.749,4600.0
2010-01-11 09:45:00,89.63,89.67,89.62,89.64,2800.0,36.7408,36.7572,36.7367,36.7449,2800.0
2010-01-11 09:50:00,89.64,89.68,89.64,89.65,5600.0,36.7449,36.7613,36.7449,36.749,5600.0
2010-01-11 09:55:00,89.64,89.7,89.64,89.65,16600.0,36.7449,36.7695,36.7449,36.749,16600.0
2010-01-11 10:00:00,89.67,89.67,89.65,89.65,3000.0,36.7572,36.7572,36.749,36.749,3000.0
2010-01-11 10:05:00,89.65,89.67,89.63,89.63,10700.0,36.749,36.7572,36.7408,36.7408,10700.0
2010-01-11 10:10:00,89.62,89.69,89.62,89.68,6600.0,36.7367,36.7654,36.7367,36.7613,6600.0
2010-01-11 10:15:00,89.68,89.68,89.64,89.66,3700.0,36.7613,36.7613,36.7449,36.7531,3700.0
2010-01-11 10:20:00,89.66,89.67,89.65,89.66,5600.0,36.7531,36.7572,36.749,36.7531,5600.0
2010-01-11 10:25:00,89.67,89.67,89.63,89.64,4100.0,36.7572,36.7572,36.7408,36.7449,4100.0
2010-01-11 10:30:00,89.67,89.67,89.64,89.65,1800.0,36.7572,36.7572,36.7449,36.749,1800.0
2010-01-11 10:35:00,89.65,89.65,89.63,89.63,1400.0,36.749,36.749,36.7408,36.7408,1400.0
2010-01-11 10:40:00,89.66,89.66,89.63,89.66,3300.0,36.7531,36.7531,36.7408,36.7531,3300.0
2010-01-11 10:45:00,89.66,89.67,89.63,89.67,15300.0,36.7531,36.7572,36.7408,36.7572,15300.0
2010-01-11 10:50:00,89.65,89.66,89.6,89.63,13900.0,36.749,36.7531,36.7285,36.7408,13900.0
2010-01-11 10:55:00,89.64,89.68,89.64,89.68,6300.0,36.7449,36.7613,36.7449,36.7613,6300.0
2010-01-11 11:00:00,89.67,89.68,89.65,89.68,7900.0,36.7572,36.7613,36.749,36.7613,7900.0
2010-01-11 11:05:00,89.65,89.68,89.65,89.66,3000.0,36.749,36.7613,36.749,36.7531,3000.0
2010-01-11 11:10:00,89.66,89.67,89.66,89.66,6700.0,36.7531,36.7572,36.7531,36.7531,6700.0
2010-01-11 11:15:00,89.67,89.67,89.64,89.65,16500.0,36.7572,36.7572,36.7449,36.749,16500.0
2010-01-11 11:20:00,89.66,89.69,89.65,89.66,41300.0,36.7531,36.7654,36.749,36.7531,41300.0
2010-01-11 11:25:00,89.66,89.68,89.65,89.67,8700.0,36.7531,36.7613,36.749,36.7572,8700.0
2010-01-11 11:30:00,89.65,89.69,89.65,89.67,6300.0,36.749,36.7654,36.749,36.7572,6300.0
2010-01-11 11:35:00,89.67,89.68,89.66,89.67,6100.0,36.7572,36.7613,36.7531,36.7572,6100.0
2010-01-11 11:40:00,89.67,89.69,89.64,89.66,19200.0,36.7572,36.7654,36.7449,36.7531,19200.0
2010-01-11 11:45:00,89.65,89.67,89.65,89.66,2000.0,36.749,36.7572,36.749,36.7531,2000.0
2010-01-11 11:50:00,89.65,89.66,89.65,89.65,3100.0,36.749,36.7531,36.749,36.749,3100.0
2010-01-11 11:55:00,89.66,89.66,89.65,89.66,4700.0,36.7531,36.7531,36.749,36.7531,4700.0
2010-01-11 12:00:00,89.66,89.66,89.65,89.66,4700.0,36.7531,36.7531,36.749,36.7531,4700.0
2010-01-11 12:05:00,89.65,89.66,89.65,89.66,2500.0,36.749,36.7531,36.749,36.7531,2500.0
2010-01-11 12:10:00,89.66,89.66,89.65,89.65,2700.0,36.7531,36.7531,36.749,36.749,2700.0
2010-01-11 12:15:00,89.66,89.66,89.65,89.66,3400.0,36.7531,36.7531,36.749,36.7531,3400.0
2010-01-11 12:20:00,89.65,89.68,89.64,89.64,118300.0,36.749,36.7613,36.7449,36.7449,118300.0
2010-01-11 12:25:00,89.66,89.7,89.66,89.7,9500.0,36.7531,36.7695,36.7531,36.7695,9500.0
2010-01-11 12:30:00,89.67,89.69,89.67,89.69,1000.0,36.7572,36.7654,36.7572,36.7654,1000.0
2010-01-11 12:35:00,89.69,89.7,89.67,89.7,1900.0,36.7654,36.7695,36.7572,36.7695,1900.0
2010-01-11 12:40:00,89.7,89.71,89.67,89.69,4700.0,36.7695,36.7736,36.7572,36.7654,4700.0
2010-01-11 12:45:00,89.67,89.68,89.67,89.67,5200.0,36.7572,36.7613,36.7572,36.7572,5200.0
2010-01-11 12:50:00,89.67,89.71,89.67,89.68,45300.0,36.7572,36.7736,36.7572,36.7613,45300.0
2010-01-11 12:55:00,89.68,89.68,89.64,89.64,6400.0,36.7613,36.7613,36.7449,36.7449,6400.0
2010-01-11 13:00:00,89.67,89.67,89.64,89.65,2100.0,36.7572,36.7572,36.7449,36.749,2100.0
2010-01-11 13:05:00,89.63,89.66,89.63,89.65,1300.0,36.7408,36.7531,36.7408,36.749,1300.0
2010-01-11 13:10:00,89.66,89.66,89.65,89.66,7500.0,36.7531,36.7531,36.749,36.7531,7500.0
2010-01-11 13:15:00,89.66,89.68,89.65,89.67,4400.0,36.7531,36.7613,36.749,36.7572,4400.0
2010-01-11 13:20:00,89.66,89.68,89.65,89.65,2300.0,36.7531,36.7613,36.749,36.749,2300.0
2010-01-11 13:25:00,89.66,89.67,89.64,89.65,5000.0,36.7531,36.7572,36.7449,36.749,5000.0
2010-01-11 13:30:00,89.67,89.67,89.65,89.66,1500.0,36.7572,36.7572,36.749,36.7531,1500.0
2010-01-11 13:35:00,89.65,89.68,89.65,89.67,7900.0,36.749,36.7613,36.749,36.7572,7900.0
2010-01-11 13:40:00,89.66,89.68,89.66,89.68,3900.0,36.7531,36.7613,36.7531,36.7613,3900.0
2010-01-11 13:45:00,89.68,89.68,89.66,89.68,1100.0,36.7613,36.7613,36.7531,36.7613,1100.0
2010-01-11 13:50:00,89.68,89.68,89.64,89.65,3200.0,36.7613,36.7613,36.7449,36.749,3200.0
2010-01-11 13:55:00,89.65,89.65,89.64,89.65,3300.0,36.749,36.749,36.7449,36.749,3300.0
2010-01-11 14:00:00,89.64,89.65,89.64,89.65,11600.0,36.7449,36.749,36.7449,36.749,11600.0
2010-01-11 14:05:00,89.64,89.67,89.64,89.65,10400.0,36.7449,36.7572,36.7449,36.749,10400.0
2010-01-11 14:10:00,89.65,89.65,89.64,89.65,11900.0,36.749,36.749,36.7449,36.749,11900.0
2010-01-11 14:15:00,89.64,89.65,89.62,89.62,1900.0,36.7449,36.749,36.7367,36.7367,1900.0
2010-01-11 14:20:00,89.64,89.64,89.62,89.63,1500.0,36.7449,36.7449,36.7367,36.7408,1500.0
2010-01-11 14:25:00,89.62,89.65,89.62,89.64,4500.0,36.7367,36.749,36.7367,36.7449,4500.0
2010-01-11 14:30:00,89.64,89.64,89.6,89.6,3600.0,36.7449,36.7449,36.7285,36.7285,3600.0
2010-01-11 14:35:00,89.58,89.59,89.5,89.5,102900.0,36.7203,36.7244,36.6875,36.6875,102900.0
2010-01-11 14:40:00,89.54,89.6,89.54,89.56,5700.0,36.7039,36.7285,36.7039,36.7121,5700.0
2010-01-11 14:45:00,89.56,89.58,89.55,89.55,2700.0,36.7121,36.7203,36.708,36.708,2700.0
2010-01-11 14:50:00,89.57,89.6,89.57,89.59,3000.0,36.7162,36.7285,36.7162,36.7244,3000.0
2010-01-11 14:55:00,89.59,89.6,89.59,89.6,25200.0,36.7244,36.7285,36.7244,36.7285,25200.0
2010-01-11 15:00:00,89.59,89.6,89.57,89.58,9700.0,36.7244,36.7285,36.7162,36.7203,9700.0
2010-01-11 15:05:00,89.58,89.63,89.58,89.63,8600.0,36.7203,36.7408,36.7203,36.7408,8600.0
2010-01-11 15:10:00,89.63,89.66,89.62,89.64,9300.0,36.7408,36.7531,36.7367,36.7449,9300.0
2010-01-11 15:15:00,89.65,89.67,89.64,89.67,8500.0,36.749,36.7572,36.7449,36.7572,8500.0
2010-01-11 15:20:00,89.66,89.68,89.66,89.67,7900.0,36.7531,36.7613,36.7531,36.7572,7900.0
2010-01-11 15:25:00,89.67,89.71,89.66,89.67,19900.0,36.7572,36.7736,36.7531,36.7572,19900.0
2010-01-11 15:30:00,89.69,89.69,89.59,89.59,25600.0,36.7654,36.7654,36.7244,36.7244,25600.0
2010-01-11 15:35:00,89.58,89.61,89.58,89.6,4800.0,36.7203,36.7326,36.7203,36.7285,4800.0
2010-01-11 15:40:00,89.58,89.6,89.48,89.49,38900.0,36.7203,36.7285,36.6793,36.6834,38900.0
2010-01-11 15:45:00,89.49,89.56,89.49,89.56,18700.0,36.6834,36.7121,36.6834,36.7121,18700.0
2010-01-11 15:50:00,89.57,89.59,89.54,89.59,7400.0,36.7162,36.7244,36.7039,36.7244,7400.0
2010-01-11 15:55:00,89.58,89.6,89.56,89.58,10600.0,36.7203,36.7285,36.7121,36.7203,10600.0
2010-01-12 09:30:00,89.5,89.5,89.31,89.33,27700.0,36.6875,36.6875,36.6096,36.6178,27700.0
2010-01-12 09:35:00,89.35,89.35,89.21,89.23,15000.0,36.626,36.626,36.5686,36.5768,15000.0
2010-01-12 09:40:00,89.23,89.25,89.15,89.17,41500.0,36.5768,36.585,36.544,36.5522,41500.0
2010-01-12 09:45:00,89.17,90.29,89.13,89.43,151700.0,36.5522,37.0113,36.5358,36.6588,151700.0
2010-01-12 09:50:00,89.42,89.42,89.36,89.37,9600.0,36.6547,36.6547,36.6301,36.6342,9600.0
2010-01-12 09:55:00,89.36,89.45,89.35,89.41,7700.0,36.6301,36.667,36.626,36.6506,7700.0
2010-01-12 10:00:00,89.38,89.4,89.36,89.37,2100.0,36.6383,36.6465,36.6301,36.6342,2100.0
2010-01-12 10:05:00,89.39,89.39,89.31,89.31,7900.0,36.6424,36.6424,36.6096,36.6096,7900.0
2010-01-12 10:10:00,89.3,89.3,89.21,89.22,50000.0,36.6055,36.6055,36.5686,36.5727,50000.0
2010-01-12 10:15:00,89.22,89.26,89.21,89.23,25500.0,36.5727,36.5891,36.5686,36.5768,25500.0
2010-01-12 10:20:00,89.27,89.27,89.2,89.22,42500.0,36.5932,36.5932,36.5645,36.5727,42500.0
2010-01-12 10:25:00,89.21,89.25,89.2,89.25,44700.0,36.5686,36.585,36.5645,36.585,44700.0
2010-01-12 10:30:00,89.25,89.31,89.25,89.31,15800.0,36.585,36.6096,36.585,36.6096,15800.0
2010-01-12 10:35:00,89.29,89.31,89.21,89.21,4900.0,36.6014,36.6096,36.5686,36.5686,4900.0
2010-01-12 10:40:00,89.22,89.26,89.21,89.26,6100.0,36.5727,36.5891,36.5686,36.5891,6100.0
2010-01-12 10:45:00,89.28,89.3,89.21,89.3,12900.0,36.5973,36.6055,36.5686,36.6055,12900.0
2010-01-12 10:50:00,89.3,89.31,89.27,89.29,9800.0,36.6055,36.6096,36.5932,36.6014,9800.0
2010-01-12 10:55:00,89.3,89.31,89.26,89.27,11800.0,36.6055,36.6096,36.5891,36.5932,11800.0
2010-01-12 11:00:00,89.28,89.28,89.23,89.23,8100.0,36.5973,36.5973,36.5768,36.5768,8100.0
2010-01-12 11:05:00,89.25,89.27,89.05,89.21,16000.0,36.585,36.5932,36.503,36.5686,16000.0
2010-01-12 11:10:00,89.21,89.22,89.16,89.21,7000.0,36.5686,36.5727,36.5481,36.5686,7000.0
2010-01-12 11:15:00,89.19,89.22,89.19,89.22,4400.0,36.5604,36.5727,36.5604,36.5727,4400.0
2010-01-12 11:20:00,89.2,89.22,89.2,89.22,5200.0,36.5645,36.5727,36.5645,36.5727,5200.0
2010-01-12 11:25:00,89.22,89.27,89.22,89.22,19300.0,36.5727,36.5932,36.5727,36.5727,19300.0
2010-01-12 11:30:00,89.26,89.36,89.26,89.32,11100.0,36.5891,36.6301,36.5891,36.6137,11100.0
2010-01-12 11:35:00,89.3,89.35,89.3,89.31,20100.0,36.6055,36.626,36.6055,36.6096,20100.0
2010-01-12 11:40:00,89.31,89.34,89.3,89.34,900.0,36.6096,36.6219,36.6055,36.6219,900.0
2010-01-12 11:45:00,89.34,89.35,89.32,89.34,3000.0,36.6219,36.626,36.6137,36.6219,3000.0
2010-01-12 11:50:00,89.3,89.35,89.3,89.32,3900.0,36.6055,36.626,36.6055,36.6137,3900.0
2010-01-12 11:55:00,89.32,89.34,89.31,89.34,500.0,36.6137,36.6219,36.6096,36.6219,500.0
2010-01-12 12:00:00,89.32,89.36,89.32,89.32,2500.0,36.6137,36.6301,36.6137,36.6137,2500.0
2010-01-12 12:05:00,89.34,89.34,89.23,89.23,3900.0,36.6219,36.6219,36.5768,36.5768,3900.0
2010-01-12 12:10:00,89.22,89.28,89.22,89.22,28500.0,36.5727,36.5973,36.5727,36.5727,28500.0
2010-01-12 12:15:00,89.22,89.22,89.14,89.14,13000.0,36.5727,36.5727,36.5399,36.5399,13000.0
2010-01-12 12:20:00,89.15,89.17,89.1,89.13,26400.0,36.544,36.5522,36.5235,36.5358,26400.0
2010-01-12 12:25:00,89.13,89.16,89.13,89.13,1900.0,36.5358,36.5481,36.5358,36.5358,1900.0
2010-01-12 12:30:00,89.13,89.15,89.13,89.13,9100.0,36.5358,36.544,36.5358,36.5358,9100.0
2010-01-12 12:35:00,89.15,89.15,89.12,89.15,7200.0,36.544,36.544,36.5317,36.544,7200.0
2010-01-12 12:40:00,89.15,89.16,89.13,89.14,3400.0,36.544,36.5481,36.5358,36.5399,3400.0
2010-01-12 12:45:00,89.18,89.2,89.16,89.18,2700.0,36.5563,36.5645,36.5481,36.5563,2700.0
2010-01-12 12:50:00,89.18,89.2,89.14,89.16,1100.0,36.5563,36.5645,36.5399,36.5481,1100.0
2010-01-12 12:55:00,89.18,89.2,89.15,89.15,3200.0,36.5563,36.5645,36.544,36.544,3200.0
2010-01-12 13:00:00,89.14,89.18,89.14,89.16,7600.0,36.5399,36.5563,36.5399,36.5481,7600.0
2010-01-12 13:05:00,89.18,89.26,89.18,89.25,30900.0,36.5563,36.5891,36.5563,36.585,30900.0
2010-01-12 13:10:00,89.25,89.28,89.22,89.25,33000.0,36.585,36.5973,36.5727,36.585,33000.0
2010-01-12 13:15:00,89.23,89.26,89.22,89.23,1800.0,36.5768,36.5891,36.5727,36.5768,1800.0
2010-01-12 13:20:00,89.23,89.25,89.2,89.23,2700.0,36.5768,36.585,36.5645,36.5768,2700.0
2010-01-12 13:25:00,89.21,89.24,89.19,89.21,5100.0,36.5686,36.5809,36.5604,36.5686,5100.0
2010-01-12 13:30:00,89.26,89.27,89.24,89.25,2900.0,36.5891,36.5932,36.5809,36.585,2900.0
2010-01-12 13:35:00,89.24,89.25,89.24,89.25,2200.0,36.5809,36.585,36.5809,36.585,2200.0
2010-01-12 13:40:00,89.25,89.28,89.24,89.26,10400.0,36.585,36.5973,36.5809,36.5891,10400.0
2010-01-12 13:45:00,89.24,89.25,89.24,89.25,1100.0,36.5809,36.585,36.5809,36.585,1100.0
2010-01-12 13:50:00,89.25,89.25,89.24,89.24,3000.0,36.585,36.585,36.5809,36.5809,3000.0
2010-01-12 13:55:00,89.24,89.25,89.24,89.24,2900.0,36.5809,36.585,36.5809,36.5809,2900.0
2010-01-12 14:00:00,89.25,89.25,89.18,89.18,10400.0,36.585,36.585,36.5563,36.5563,10400.0
2010-01-12 14:05:00,89.19,89.21,89.17,89.17,3500.0,36.5604,36.5686,36.5522,36.5522,3500.0
2010-01-12 14:10:00,89.17,89.2,89.17,89.19,800.0,36.5522,36.5645,36.5522,36.5604,800.0
2010-01-12 14:15:00,89.19,89.22,89.19,89.22,4600.0,36.5604,36.5727,36.5604,36.5727,4600.0
2010-01-12 14:20:00,89.21,89.22,89.2,89.21,2800.0,36.5686,36.5727,36.5645,36.5686,2800.0
2010-01-12 14:25:00,89.22,89.24,89.2,89.21,2300.0,36.5727,36.5809,36.5645,36.5686,2300.0
2010-01-12 14:30:00,89.25,89.25,89.21,89.21,2200.0,36.585,36.585,36.5686,36.5686,2200.0
2010-01-12 14:35:00,89.2,89.22,89.18,89.19,1700.0,36.5645,36.5727,36.5563,36.5604,1700.0
2010-01-12 14:40:00,89.19,89.21,89.19,89.21,1400.0,36.5604,36.5686,36.5604,36.5686,1400.0
2010-01-12 14:45:00,89.22,89.22,89.19,89.21,52000.0,36.5727,36.5727,36.5604,36.5686,52000.0
2010-01-12 14:50:00,89.21,89.21,89.19,89.21,1900.0,36.5686,36.5686,36.5604,36.5686,1900.0
2010-01-12 14:55:00,89.19,89.21,89.19,89.21,3900.0,36.5604,36.5686,36.5604,36.5686,3900.0
2010-01-12 15:00:00,89.19,89.21,89.19,89.19,2200.0,36.5604,36.5686,36.5604,36.5604,2200.0
2010-01-12 15:05:00,89.21,89.23,89.19,89.23,11600.0,36.5686,36.5768,36.5604,36.5768,11600.0
2010-01-12 15:10:00,89.21,89.25,89.21,89.24,44700.0,36.5686,36.585,36.5686,36.5809,44700.0
2010-01-12 15:15:00,89.21,89.28,89.21,89.26,4300.0,36.5686,36.5973,36.5686,36.5891,4300.0
2010-01-12 15:20:00,89.24,89.3,89.24,89.29,2100.0,36.5809,36.6055,36.5809,36.6014,2100.0
2010-01-12 15:25:00,89.3,89.3,89.23,89.27,5900.0,36.6055,36.6055,36.5768,36.5932,5900.0
2010-01-12 15:30:00,89.28,89.28,89.21,89.22,4200.0,36.5973,36.5973,36.5686,36.5727,4200.0
2010-01-12 15:35:00,89.21,89.21,89.16,89.16,6300.0,36.5686,36.5686,36.5481,36.5481,6300.0
2010-01-12 15:40:00,89.18,89.19,89.12,89.15,12900.0,36.5563,36.5604,36.5317,36.544,12900.0
2010-01-12 15:45:00,89.14,89.15,89.08,89.09,45500.0,36.5399,36.544,36.5153,36.5194,45500.0
2010-01-12 15:50:00,89.08,89.12,89.07,89.12,34600.0,36.5153,36.5317,36.5112,36.5317,34600.0
2010-01-12 15:55:00,89.1,89.3,89.1,89.19,21500.0,36.5235,36.6055,36.5235,36.5604,21500.0
2010-01-13 09:30:00,89.1,89.42,89.1,89.27,15100.0,36.5235,36.6547,36.5235,36.5932,15100.0
2010-01-13 09:35:00,89.27,89.39,89.27,89.36,5000.0,36.5932,36.6424,36.5932,36.6301,5000.0
2010-01-13 09:40:00,89.39,89.4,89.3,89.37,10600.0,36.6424,36.6465,36.6055,36.6342,10600.0
2010-01-13 09:45:00,89.4,89.4,89.38,89.39,2600.0,36.6465,36.6465,36.6383,36.6424,2600.0
2010-01-13 09:50:00,89.37,89.38,89.25,89.27,42700.0,36.6342,36.6383,36.585,36.5932,42700.0
2010-01-13 09:55:00,89.31,89.33,89.28,89.32,6000.0,36.6096,36.6178,36.5973,36.6137,6000.0
2010-01-13 10:00:00,89.32,89.33,89.3,89.32,6200.0,36.6137,36.6178,36.6055,36.6137,6200.0
2010-01-13 10:05:00,89.32,89.33,89.29,89.31,9400.0,36.6137,36.6178,36.6014,36.6096,9400.0
2010-01-13 10:10:00,89.31,89.32,89.26,89.26,6100.0,36.6096,36.6137,36.5891,36.5891,6100.0
2010-01-13 10:15:00,89.3,89.3,89.25,89.26,7200.0,36.6055,36.6055,36.585,36.5891,7200.0
2010-01-13 10:20:00,89.26,89.28,89.26,89.26,6800.0,36.5891,36.5973,36.5891,36.5891,6800.0
2010-01-13 10:25:00,89.27,89.34,89.26,89.34,7600.0,36.5932,36.6219,36.5891,36.6219,7600.0
2010-01-13 10:30:00,89.34,89.39,89.32,89.36,10600.0,36.6219,36.6424,36.6137,36.6301,10600.0
2010-01-13 10:35:00,89.38,89.38,89.33,89.36,11200.0,36.6383,36.6383,36.6178,36.6301,11200.0
2010-01-13 10:40:00,89.36,89.39,89.36,89.39,4400.0,36.6301,36.6424,36.6301,36.6424,4400.0
2010-01-13 10:45:00,89.39,89.4,89.33,89.39,47200.0,36.6424,36.6465,36.6178,36.6424,47200.0
2010-01-13 10:50:00,89.39,89.39,89.34,89.36,10100.0,36.6424,36.6424,36.6219,36.6301,10100.0
2010-01-13 10:55:00,89.37,89.38,89.32,89.37,10300.0,36.6342,36.6383,36.6137,36.6342,10300.0
2010-01-13 11:00:00,89.37,89.4,89.37,89.38,10000.0,36.6342,36.6465,36.6342,36.6383,10000.0
2010-01-13 11:05:00,89.4,89.4,89.38,89.38,5500.0,36.6465,36.6465,36.6383,36.6383,5500.0
2010-01-13 11:10:00,89.4,89.4,89.36,89.37,7000.0,36.6465,36.6465,36.6301,36.6342,7000.0
2010-01-13 11:15:00,89.38,89.39,89.36,89.36,6000.0,36.6383,36.6424,36.6301,36.6301,6000.0
2010-01-13 11:20:00,89.37,89.38,89.34,89.38,7000.0,36.6342,36.6383,36.6219,36.6383,7000.0
2010-01-13 11:25:00,89.38,89.38,89.34,89.37,8800.0,36.6383,36.6383,36.6219,36.6342,8800.0
2010-01-13 11:30:00,89.38,89.38,89.34,89.34,6400.0,36.6383,36.6383,36.6219,36.6219,6400.0
2010-01-13 11:35:00,89.35,89.35,89.32,89.32,8600.0,36.626,36.626,36.6137,36.6137,8600.0
2010-01-13 11:40:00,89.33,89.34,89.25,89.34,158000.0,36.6178,36.6219,36.585,36.6219,158000.0
2010-01-13 11:45:00,89.33,89.34,89.32,89.34,10100.0,36.6178,36.6219,36.6137,36.6219,10100.0
2010-01-13 11:50:00,89.33,89.34,89.31,89.33,7100.0,36.6178,36.6219,36.6096,36.6178,7100.0
2010-01-13 11:55:00,89.33,89.34,89.32,89.34,25900.0,36.6178,36.6219,36.6137,36.6219,25900.0
2010-01-13 12:00:00,89.34,89.34,89.33,89.34,4900.0,36.6219,36.6219,36.6178,36.6219,4900.0
2010-01-13 12:05:00,89.34,89.34,89.33,89.34,9200.0,36.6219,36.6219,36.6178,36.6219,9200.0
2010-01-13 12:10:00,89.34,89.34,89.31,89.34,15200.0,36.6219,36.6219,36.6096,36.6219,15200.0
2010-01-13 12:15:00,89.34,89.34,89.33,89.34,8000.0,36.6219,36.6219,36.6178,36.6219,8000.0
2010-01-13 12:20:00,89.34,89.35,89.32,89.33,15100.0,36.6219,36.626,36.6137,36.6178,15100.0
2010-01-13 12:25:00,89.34,89.35,89.21,89.33,26400.0,36.6219,36.626,36.5686,36.6178,26400.0
2010-01-13 12:30:00,89.3,89.33,89.29,89.29,2500.0,36.6055,36.6178,36.6014,36.6014,2500.0
2010-01-13 12:35:00,89.32,89.33,89.3,89.3,4000.0,36.6137,36.6178,36.6055,36.6055,4000.0
2010-01-13 12:40:00,89.32,89.33,89.3,89.33,4000.0,36.6137,36.6178,36.6055,36.6178,4000.0
2010-01-13 12:45:00,89.33,89.34,89.31,89.33,3000.0,36.6178,36.6219,36.6096,36.6178,3000.0
2010-01-13 12:50:00,89.31,89.34,89.31,89.34,1900.0,36.6096,36.6219,36.6096,36.6219,1900.0
2010-01-13 12:55:00,89.34,89.34,89.31,89.33,2000.0,36.6219,36.6219,36.6096,36.6178,2000.0
2010-01-13 13:00:00,89.33,89.33,89.31,89.33,2600.0,36.6178,36.6178,36.6096,36.6178,2600.0
2010-01-13 13:05:00,89.33,89.34,89.32,89.32,4900.0,36.6178,36.6219,36.6137,36.6137,4900.0
2010-01-13 13:10:00,89.33,89.34,89.32,89.34,8000.0,36.6178,36.6219,36.6137,36.6219,8000.0
2010-01-13 13:15:00,89.32,89.33,89.3,89.3,5400.0,36.6137,36.6178,36.6055,36.6055,5400.0
2010-01-13 13:20:00,89.3,89.33,89.3,89.31,2300.0,36.6055,36.6178,36.6055,36.6096,2300.0
2010-01-13 13:25:00,89.31,89.32,89.3,89.3,1700.0,36.6096,36.6137,36.6055,36.6055,1700.0
2010-01-13 13:30:00,89.3,89.33,89.3,89.33,1400.0,36.6055,36.6178,36.6055,36.6178,1400.0
2010-01-13 13:35:00,89.32,89.33,89.3,89.3,3100.0,36.6137,36.6178,36.6055,36.6055,3100.0
2010-01-13 13:40:00,89.32,89.33,89.31,89.31,1400.0,36.6137,36.6178,36.6096,36.6096,1400.0
2010-01-13 13:45:00,89.33,89.33,89.29,89.31,5200.0,36.6178,36.6178,36.6014,36.6096,5200.0
2010-01-13 13:50:00,89.31,89.31,89.3,89.31,8600.0,36.6096,36.6096,36.6055,36.6096,8600.0
2010-01-13 13:55:00,89.31,89.31,89.3,89.3,2500.0,36.6096,36.6096,36.6055,36.6055,2500.0
2010-01-13 14:00:00,89.3,89.31,89.3,89.31,2200.0,36.6055,36.6096,36.6055,36.6096,2200.0
2010-01-13 14:05:00,89.3,89.31,89.3,89.31,1600.0,36.6055,36.6096,36.6055,36.6096,1600.0
2010-01-13 14:10:00,89.3,89.31,89.3,89.3,2300.0,36.6055,36.6096,36.6055,36.6055,2300.0
2010-01-13 14:15:00,89.3,89.31,89.3,89.3,1400.0,36.6055,36.6096,36.6055,36.6055,1400.0
2010-01-13 14:20:00,89.3,89.31,89.3,89.3,1600.0,36.6055,36.6096,36.6055,36.6055,1600.0
2010-01-13 14:25:00,89.3,89.31,89.3,89.31,2900.0,36.6055,36.6096,36.6055,36.6096,2900.0
2010-01-13 14:30:00,89.3,89.31,89.3,89.3,3100.0,36.6055,36.6096,36.6055,36.6055,3100.0
2010-01-13 14:35:00,89.3,89.31,89.3,89.31,7900.0,36.6055,36.6096,36.6055,36.6096,7900.0
2010-01-13 14:40:00,89.3,89.31,89.3,89.3,6600.0,36.6055,36.6096,36.6055,36.6055,6600.0
2010-01-13 14:45:00,89.3,89.31,89.3,89.31,3900.0,36.6055,36.6096,36.6055,36.6096,3900.0
2010-01-13 14:50:00,89.3,89.32,89.29,89.3,19200.0,36.6055,36.6137,36.6014,36.6055,19200.0
2010-01-13 14:55:00,89.31,89.35,89.28,89.33,54500.0,36.6096,36.626,36.5973,36.6178,54500.0
2010-01-13 15:00:00,89.34,89.36,89.33,89.35,8500.0,36.6219,36.6301,36.6178,36.626,8500.0
2010-01-13 15:05:00,89.36,89.36,89.34,89.34,3500.0,36.6301,36.6301,36.6219,36.6219,3500.0
2010-01-13 15:10:00,89.32,89.36,89.32,89.33,1700.0,36.6137,36.6301,36.6137,36.6178,1700.0
2010-01-13 15:15:00,89.33,89.38,89.33,89.36,3900.0,36.6178,36.6383,36.6178,36.6301,3900.0
2010-01-13 15:20:00,89.35,89.36,89.32,89.33,4300.0,36.626,36.6301,36.6137,36.6178,4300.0
2010-01-13 15:25:00,89.34,89.34,89.31,89.33,1800.0,36.6219,36.6219,36.6096,36.6178,1800.0
2010-01-13 15:30:00,89.33,89.4,89.33,89.39,13700.0,36.6178,36.6465,36.6178,36.6424,13700.0
2010-01-13 15:35:00,89.39,89.4,89.36,89.37,7100.0,36.6424,36.6465,36.6301,36.6342,7100.0
2010-01-13 15:40:00,89.37,89.39,89.34,89.36,4600.0,36.6342,36.6424,36.6219,36.6301,4600.0
2010-01-13 15:45:00,89.37,89.38,89.34,89.37,14900.0,36.6342,36.6383,36.6219,36.6342,14900.0
2010-01-13 15:50:00,89.38,89.39,89.36,89.38,4300.0,36.6383,36.6424,36.6301,36.6383,4300.0
2010-01-13 15:55:00,89.38,89.39,89.33,89.39,18400.0,36.6383,36.6424,36.6178,36.6424,18400.0
2010-01-14 09:30:00,89.44,89.47,89.28,89.46,12400.0,36.6629,36.6752,36.5973,36.6711,12400.0
2010-01-14 09:35:00,89.42,89.46,89.41,89.42,3800.0,36.6547,36.6711,36.6506,36.6547,3800.0
2010-01-14 09:40:00,89.44,89.44,89.42,89.43,3700.0,36.6629,36.6629,36.6547,36.6588,3700.0
2010-01-14 09:45:00,89.41,89.43,89.39,89.43,6800.0,36.6506,36.6588,36.6424,36.6588,6800.0
2010-01-14 09:50:00,89.42,89.43,89.39,89.4,2900.0,36.6547,36.6588,36.6424,36.6465,2900.0
2010-01-14 09:55:00,89.4,89.43,89.39,89.39,6300.0,36.6465,36.6588,36.6424,36.6424,6300.0
2010-01-14 10:00:00,89.41,89.41,89.39,89.41,5300.0,36.6506,36.6506,36.6424,36.6506,5300.0
2010-01-14 10:05:00,89.39,89.39,89.34,89.37,5800.0,36.6424,36.6424,36.6219,36.6342,5800.0
2010-01-14 10:10:00,89.38,89.38,89.29,89.29,5700.0,36.6383,36.6383,36.6014,36.6014,5700.0
2010-01-14 10:15:00,89.3,89.31,89.29,89.3,6400.0,36.6055,36.6096,36.6014,36.6055,6400.0
2010-01-14 10:20:00,89.3,89.33,89.29,89.33,1900.0,36.6055,36.6178,36.6014,36.6178,1900.0
2010-01-14 10:25:00,89.31,89.32,89.29,89.31,5400.0,36.6096,36.6137,36.6014,36.6096,5400.0
2010-01-14 10:30:00,89.31,89.32,89.29,89.31,2400.0,36.6096,36.6137,36.6014,36.6096,2400.0
2010-01-14 10:35:00,89.3,89.32,89.3,89.31,1500.0,36.6055,36.6137,36.6055,36.6096,1500.0
2010-01-14 10:40:00,89.33,89.33,89.3,89.31,1100.0,36.6178,36.6178,36.6055,36.6096,1100.0
2010-01-14 10:45:00,89.3,89.33,89.3,89.32,4000.0,36.6055,36.6178,36.6055,36.6137,4000.0
2010-01-14 10:50:00,89.32,89.33,89.3,89.32,3900.0,36.6137,36.6178,36.6055,36.6137,3900.0
2010-01-14 10:55:00,89.3,89.3,89.21,89.22,7200.0,36.6055,36.6055,36.5686,36.5727,7200.0
2010-01-14 11:00:00,89.22,89.28,89.22,89.27,2200.0,36.5727,36.5973,36.5727,36.5932,2200.0
2010-01-14 11:05:00,89.27,89.29,89.25,89.25,5800.0,36.5932,36.6014,36.585,36.585,5800.0
2010-01-14 11:10:00,89.25,89.3,89.25,89.29,2000.0,36.585,36.6055,36.585,36.6014,2000.0
2010-01-14 11:15:00,89.3,89.37,89.29,89.37,3200.0,36.6055,36.6342,36.6014,36.6342,3200.0
2010-01-14 11:20:00,89.36,89.36,89.32,89.32,2100.0,36.6301,36.6301,36.6137,36.6137,2100.0
2010-01-14 11:25:00,89.33,89.35,89.31,89.31,1200.0,36.6178,36.626,36.6096,36.6096,1200.0
2010-01-14 11:30:00,89.32,89.35,89.32,89.33,1400.0,36.6137,36.626,36.6137,36.6178,1400.0
2010-01-14 11:35:00,89.33,89.37,89.33,89.36,3900.0,36.6178,36.6342,36.6178,36.6301,3900.0
2010-01-14 11:40:00,89.37,89.37,89.33,89.34,900.0,36.6342,36.6342,36.6178,36.6219,900.0
2010-01-14 11:45:00,89.34,89.37,89.34,89.34,2200.0,36.6219,36.6342,36.6219,36.6219,2200.0
2010-01-14 11:50:00,89.34,89.37,89.33,89.37,2400.0,36.6219,36.6342,36.6178,36.6342,2400.0
2010-01-14 11:55:00,89.36,89.36,89.34,89.35,800.0,36.6301,36.6301,36.6219,36.626,800.0
2010-01-14 12:00:00,89.36,89.36,89.33,89.34,1500.0,36.6301,36.6301,36.6178,36.6219,1500.0
2010-01-14 12:05:00,89.35,89.36,89.34,89.34,1300.0,36.626,36.6301,36.6219,36.6219,1300.0
2010-01-14 12:10:00,89.34,89.37,89.28,89.29,11600.0,36.6219,36.6342,36.5973,36.6014,11600.0
2010-01-14 12:15:00,89.3,89.33,89.3,89.32,2100.0,36.6055,36.6178,36.6055,36.6137,2100.0
2010-01-14 12:20:00,89.34,89.34,89.3,89.33,1600.0,36.6219,36.6219,36.6055,36.6178,1600.0
2010-01-14 12:25:00,89.31,89.32,89.31,89.31,1700.0,36.6096,36.6137,36.6096,36.6096,1700.0
2010-01-14 12:30:00,89.32,89.35,89.31,89.32,8600.0,36.6137,36.626,36.6096,36.6137,8600.0
2010-01-14 12:35:00,89.35,89.35,89.32,89.34,1500.0,36.626,36.626,36.6137,36.6219,1500.0
2010-01-14 12:40:00,89.34,89.35,89.33,89.33,600.0,36.6219,36.626,36.6178,36.6178,600.0
2010-01-14 12:45:00,89.35,89.35,89.31,89.31,2500.0,36.626,36.626,36.6096,36.6096,2500.0
2010-01-14 12:50:00,89.34,89.34,89.31,89.34,1700.0,36.6219,36.6219,36.6096,36.6219,1700.0
2010-01-14 12:55:00,89.32,89.34,89.31,89.34,1100.0,36.6137,36.6219,36.6096,36.6219,1100.0
2010-01-14 13:00:00,89.34,89.42,89.32,89.42,10400.0,36.6219,36.6547,36.6137,36.6547,10400.0
2010-01-14 13:05:00,89.42,89.42,89.37,89.37,3600.0,36.6547,36.6547,36.6342,36.6342,3600.0
2010-01-14 13:10:00,89.36,89.41,89.36,89.41,4200.0,36.6301,36.6506,36.6301,36.6506,4200.0
2010-01-14 13:15:00,89.41,89.43,89.37,89.39,2500.0,36.6506,36.6588,36.6342,36.6424,2500.0
2010-01-14 13:20:00,89.39,89.4,89.38,89.39,900.0,36.6424,36.6465,36.6383,36.6424,900.0
2010-01-14 13:25:00,89.39,89.4,89.38,89.38,12700.0,36.6424,36.6465,36.6383,36.6383,12700.0
2010-01-14 13:30:00,89.38,89.4,89.38,89.4,2000.0,36.6383,36.6465,36.6383,36.6465,2000.0
2010-01-14 13:35:00,89.39,89.4,89.35,89.35,3100.0,36.6424,36.6465,36.626,36.626,3100.0
2010-01-14 13:40:00,89.38,89.4,89.36,89.36,7200.0,36.6383,36.6465,36.6301,36.6301,7200.0
2010-01-14 13:45:00,89.37,89.39,89.36,89.39,1000.0,36.6342,36.6424,36.6301,36.6424,1000.0
2010-01-14 13:50:00,89.39,89.39,89.36,89.37,1700.0,36.6424,36.6424,36.6301,36.6342,1700.0
2010-01-14 13:55:00,89.37,89.39,89.37,89.39,3200.0,36.6342,36.6424,36.6342,36.6424,3200.0
2010-01-14 14:00:00,89.4,89.4,89.37,89.4,12900.0,36.6465,36.6465,36.6342,36.6465,12900.0
2010-01-14 14:05:00,89.4,89.4,89.37,89.4,5100.0,36.6465,36.6465,36.6342,36.6465,5100.0
2010-01-14 14:10:00,89.4,89.4,89.37,89.39,2400.0,36.6465,36.6465,36.6342,36.6424,2400.0
2010-01-14 14:15:00,89.38,89.4,89.38,89.4,6800.0,36.6383,36.6465,36.6383,36.6465,6800.0
2010-01-14 14:20:00,89.4,89.42,89.4,89.4,5400.0,36.6465,36.6547,36.6465,36.6465,5400.0
2010-01-14 14:25:00,89.42,89.46,89.4,89.43,21100.0,36.6547,36.6711,36.6465,36.6588,21100.0
2010-01-14 14:30:00,89.41,89.46,89.41,89.44,2100.0,36.6506,36.6711,36.6506,36.6629,2100.0
2010-01-14 14:35:00,89.45,89.45,89.44,89.45,2200.0,36.667,36.667,36.6629,36.667,2200.0
2010-01-14 14:40:00,89.42,89.45,89.41,89.45,2500.0,36.6547,36.667,36.6506,36.667,2500.0
2010-01-14 14:45:00,89.45,89.45,89.44,89.45,2200.0,36.667,36.667,36.6629,36.667,2200.0
2010-01-14 14:50:00,89.44,89.45,89.43,89.44,6300.0,36.6629,36.667,36.6588,36.6629,6300.0
2010-01-14 14:55:00,89.43,89.45,89.43,89.45,2500.0,36.6588,36.667,36.6588,36.667,2500.0
2010-01-14 15:00:00,89.45,89.45,89.43,89.45,2300.0,36.667,36.667,36.6588,36.667,2300.0
2010-01-14 15:05:00,89.43,89.45,89.43,89.45,1700.0,36.6588,36.667,36.6588,36.667,1700.0
2010-01-14 15:10:00,89.43,89.45,89.43,89.44,4100.0,36.6588,36.667,36.6588,36.6629,4100.0
2010-01-14 15:15:00,89.44,89.45,89.43,89.45,4900.0,36.6629,36.667,36.6588,36.667,4900.0
2010-01-14 15:20:00,89.44,89.47,89.44,89.46,26500.0,36.6629,36.6752,36.6629,36.6711,26500.0
2010-01-14 15:25:00,89.47,89.47,89.44,89.46,7600.0,36.6752,36.6752,36.6629,36.6711,7600.0
2010-01-14 15:30:00,89.45,89.46,89.45,89.46,1500.0,36.667,36.6711,36.667,36.6711,1500.0
2010-01-14 15:35:00,89.45,89.46,89.42,89.42,8300.0,36.667,36.6711,36.6547,36.6547,8300.0
2010-01-14 15:40:00,89.42,89.45,89.42,89.43,2100.0,36.6547,36.667,36.6547,36.6588,2100.0
2010-01-14 15:45:00,89.44,89.47,89.43,89.44,7900.0,36.6629,36.6752,36.6588,36.6629,7900.0
2010-01-14 15:50:00,89.44,89.48,89.42,89.42,8700.0,36.6629,36.6793,36.6547,36.6547,8700.0
2010-01-14 15:55:00,89.44,89.48,89.42,89.46,15800.0,36.6629,36.6793,36.6547,36.6711,15800.0
2010-01-15 09:30:00,89.52,89.52,89.38,89.39,42100.0,36.6957,36.6957,36.6383,36.6424,42100.0
2010-01-15 09:35:00,89.4,89.4,89.39,89.4,6700.0,36.6465,36.6465,36.6424,36.6465,6700.0
2010-01-15 09:40:00,89.39,89.4,89.39,89.4,5700.0,36.6424,36.6465,36.6424,36.6465,5700.0
2010-01-15 09:45:00,89.39,89.4,89.37,89.37,9500.0,36.6424,36.6465,36.6342,36.6342,9500.0
2010-01-15 09:50:00,89.39,89.39,89.37,89.37,2500.0,36.6424,36.6424,36.6342,36.6342,2500.0
2010-01-15 09:55:00,89.38,89.38,89.35,89.36,4800.0,36.6383,36.6383,36.626,36.6301,4800.0
2010-01-15 10:00:00,89.36,89.36,89.32,89.34,14500.0,36.6301,36.6301,36.6137,36.6219,14500.0
2010-01-15 10:05:00,89.34,89.34,89.33,89.33,6700.0,36.6219,36.6219,36.6178,36.6178,6700.0
2010-01-15 10:10:00,89.34,89.35,89.33,89.34,1700.0,36.6219,36.626,36.6178,36.6219,1700.0
2010-01-15 10:15:00,89.33,89.35,89.33,89.33,6500.0,36.6178,36.626,36.6178,36.6178,6500.0
2010-01-15 10:20:00,89.35,89.35,89.33,89.33,3800.0,36.626,36.626,36.6178,36.6178,3800.0
2010-01-15 10:25:00,89.33,89.33,89.2,89.24,14500.0,36.6178,36.6178,36.5645,36.5809,14500.0
2010-01-15 10:30:00,89.26,89.26,89.2,89.22,5800.0,36.5891,36.5891,36.5645,36.5727,5800.0
2010-01-15 10:35:00,89.22,89.26,89.21,89.25,4000.0,36.5727,36.5891,36.5686,36.585,4000.0
2010-01-15 10:40:00,89.26,89.26,89.17,89.19,3100.0,36.5891,36.5891,36.5522,36.5604,3100.0
2010-01-15 10:45:00,89.19,89.21,89.16,89.19,11000.0,36.5604,36.5686,36.5481,36.5604,11000.0
2010-01-15 10:50:00,89.17,89.18,89.17,89.17,800.0,36.5522,36.5563,36.5522,36.5522,800.0
2010-01-15 10:55:00,89.18,89.2,89.18,89.19,3100.0,36.5563,36.5645,36.5563,36.5604,3100.0
2010-01-15 11:00:00,89.17,89.2,89.15,89.17,155900.0,36.5522,36.5645,36.544,36.5522,155900.0
2010-01-15 11:05:00,89.16,89.17,89.15,89.17,1400.0,36.5481,36.5522,36.544,36.5522,1400.0
2010-01-15 11:10:00,89.17,89.17,89.14,89.17,1700.0,36.5522,36.5522,36.5399,36.5522,1700.0
2010-01-15 11:15:00,89.15,89.17,89.15,89.15,4100.0,36.544,36.5522,36.544,36.544,4100.0
2010-01-15 11:20:00,89.16,89.19,89.15,89.18,1600.0,36.5481,36.5604,36.544,36.5563,1600.0
2010-01-15 11:25:00,89.18,89.27,89.17,89.25,10600.0,36.5563,36.5932,36.5522,36.585,10600.0
2010-01-15 11:30:00,89.21,89.23,89.19,89.22,6300.0,36.5686,36.5768,36.5604,36.5727,6300.0
2010-01-15 11:35:00,89.22,89.23,89.2,89.23,2300.0,36.5727,36.5768,36.5645,36.5768,2300.0
2010-01-15 11:40:00,89.23,89.23,89.22,89.23,4100.0,36.5768,36.5768,36.5727,36.5768,4100.0
2010-01-15 11:45:00,89.23,89.23,89.22,89.22,3700.0,36.5768,36.5768,36.5727,36.5727,3700.0
2010-01-15 11:50:00,89.23,89.23,89.22,89.22,3200.0,36.5768,36.5768,36.5727,36.5727,3200.0
2010-01-15 11:55:00,89.23,89.23,89.22,89.23,7700.0,36.5768,36.5768,36.5727,36.5768,7700.0
2010-01-15 12:00:00,89.23,89.23,89.22,89.23,2400.0,36.5768,36.5768,36.5727,36.5768,2400.0
2010-01-15 12:05:00,89.22,89.23,89.16,89.2,11300.0,36.5727,36.5768,36.5481,36.5645,11300.0
2010-01-15 12:10:00,89.19,89.19,89.16,89.16,3800.0,36.5604,36.5604,36.5481,36.5481,3800.0
2010-01-15 12:15:00,89.18,89.22,89.18,89.22,2000.0,36.5563,36.5727,36.5563,36.5727,2000.0
2010-01-15 12:20:00,89.2,89.21,89.18,89.2,4300.0,36.5645,36.5686,36.5563,36.5645,4300.0
2010-01-15 12:25:00,89.19,89.2,89.18,89.19,5200.0,36.5604,36.5645,36.5563,36.5604,5200.0
2010-01-15 12:30:00,89.18,89.19,89.14,89.19,8000.0,36.5563,36.5604,36.5399,36.5604,8000.0
2010-01-15 12:35:00,89.19,89.19,89.16,89.16,2000.0,36.5604,36.5604,36.5481,36.5481,2000.0
2010-01-15 12:40:00,89.18,89.2,89.18,89.19,3700.0,36.5563,36.5645,36.5563,36.5604,3700.0
2010-01-15 12:45:00,89.19,89.2,89.13,89.14,39100.0,36.5604,36.5645,36.5358,36.5399,39100.0
2010-01-15 12:50:00,89.17,89.17,89.14,89.14,1700.0,36.5522,36.5522,36.5399,36.5399,1700.0
2010-01-15 12:55:00,89.15,89.17,89.14,89.15,3600.0,36.544,36.5522,36.5399,36.544,3600.0
2010-01-15 13:00:00,89.14,89.16,89.14,89.14,1000.0,36.5399,36.5481,36.5399,36.5399,1000.0
2010-01-15 13:05:00,89.14,89.18,89.14,89.18,2900.0,36.5399,36.5563,36.5399,36.5563,2900.0
2010-01-15 13:10:00,89.16,89.19,89.14,89.18,8200.0,36.5481,36.5604,36.5399,36.5563,8200.0
2010-01-15 13:15:00,89.17,89.18,89.14,89.15,4400.0,36.5522,36.5563,36.5399,36.544,4400.0
2010-01-15 13:20:00,89.15,89.18,89.15,89.16,1800.0,36.544,36.5563,36.544,36.5481,1800.0
2010-01-15 13:25:00,89.17,89.17,89.14,89.14,1000.0,36.5522,36.5522,36.5399,36.5399,1000.0
2010-01-15 13:30:00,89.14,89.14,89.11,89.14,10100.0,36.5399,36.5399,36.5276,36.5399,10100.0
2010-01-15 13:35:00,89.12,89.15,89.12,89.13,5400.0,36.5317,36.544,36.5317,36.5358,5400.0
2010-01-15 13:40:00,89.15,89.15,89.12,89.12,2200.0,36.544,36.544,36.5317,36.5317,2200.0
2010-01-15 13:45:00,89.12,89.15,89.12,89.15,1600.0,36.5317,36.544,36.5317,36.544,1600.0
2010-01-15 13:50:00,89.15,89.15,89.13,89.13,2600.0,36.544,36.544,36.5358,36.5358,2600.0
2010-01-15 13:55:00,89.14,89.15,89.13,89.14,2000.0,36.5399,36.544,36.5358,36.5399,2000.0
2010-01-15 14:00:00,89.13,89.14,89.13,89.13,1300.0,36.5358,36.5399,36.5358,36.5358,1300.0
2010-01-15 14:05:00,89.13,89.14,89.13,89.14,1000.0,36.5358,36.5399,36.5358,36.5399,1000.0
2010-01-15 14:10:00,89.12,89.13,89.12,89.12,5700.0,36.5317,36.5358,36.5317,36.5317,5700.0
2010-01-15 14:15:00,89.11,89.15,89.11,89.12,13700.0,36.5276,36.544,36.5276,36.5317,13700.0
2010-01-15 14:20:00,89.13,89.14,89.11,89.13,4300.0,36.5358,36.5399,36.5276,36.5358,4300.0
2010-01-15 14:25:00,89.11,89.14,89.11,89.12,3100.0,36.5276,36.5399,36.5276,36.5317,3100.0
2010-01-15 14:30:00,89.14,89.15,89.13,89.15,4500.0,36.5399,36.544,36.5358,36.544,4500.0
2010-01-15 14:35:00,89.15,89.15,89.13,89.14,11900.0,36.544,36.544,36.5358,36.5399,11900.0
2010-01-15 14:40:00,89.14,89.15,89.12,89.12,29000.0,36.5399,36.544,36.5317,36.5317,29000.0
2010-01-15 14:45:00,89.11,89.14,89.11,89.14,8400.0,36.5276,36.5399,36.5276,36.5399,8400.0
2010-01-15 14:50:00,89.13,89.15,89.13,89.15,9800.0,36.5358,36.544,36.5358,36.544,9800.0
2010-01-15 14:55:00,89.13,89.15,89.09,89.1,11900.0,36.5358,36.544,36.5194,36.5235,11900.0
2010-01-15 15:00:00,89.1,89.11,89.08,89.1,10400.0,36.5235,36.5276,36.5153,36.5235,10400.0
2010-01-15 15:05:00,89.1,89.12,89.07,89.08,15000.0,36.5235,36.5317,36.5112,36.5153,15000.0
2010-01-15 15:10:00,89.09,89.11,89.07,89.1,6500.0,36.5194,36.5276,36.5112,36.5235,6500.0
2010-01-15 15:15:00,89.1,89.1,89.07,89.07,9100.0,36.5235,36.5235,36.5112,36.5112,9100.0
2010-01-15 15:20:00,89.07,89.08,89.06,89.07,17200.0,36.5112,36.5153,36.5071,36.5112,17200.0
2010-01-15 15:25:00,89.07,89.1,89.07,89.08,14400.0,36.5112,36.5235,36.5112,36.5153,14400.0
2010-01-15 15:30:00,89.07,89.08,89.07,89.07,20700.0,36.5112,36.5153,36.5112,36.5112,20700.0
2010-01-15 15:35:00,89.07,89.08,89.05,89.06,17200.0,36.5112,36.5153,36.503,36.5071,17200.0
2010-01-15 15:40:00,89.05,89.05,89.04,89.05,16200.0,36.503,36.503,36.4989,36.503,16200.0
2010-01-15 15:45:00,89.04,89.05,89.01,89.01,17300.0,36.4989,36.503,36.4866,36.4866,17300.0
2010-01-15 15:50:00,89.01,89.01,89.0,89.01,17700.0,36.4866,36.4866,36.4825,36.4866,17700.0
2010-01-15 15:55:00,89.0,89.14,88.99,89.14,48900.0,36.4825,36.5399,36.4784,36.5399,48900.0
2010-01-19 09:30:00,88.92,89.07,88.92,89.06,15400.0,36.4497,36.5112,36.4497,36.5071,15400.0
2010-01-19 09:35:00,89.04,89.05,89.03,89.04,4500.0,36.4989,36.503,36.4948,36.4989,4500.0
2010-01-19 09:40:00,89.05,89.07,89.02,89.06,12900.0,36.503,36.5112,36.4907,36.5071,12900.0
2010-01-19 09:45:00,89.06,89.14,89.06,89.12,113400.0,36.5071,36.5399,36.5071,36.5317,113400.0
2010-01-19 09:50:00,89.12,89.12,89.03,89.12,9800.0,36.5317,36.5317,36.4948,36.5317,9800.0
2010-01-19 09:55:00,89.11,89.11,89.06,89.06,4700.0,36.5276,36.5276,36.5071,36.5071,4700.0
2010-01-19 10:00:00,89.09,89.09,89.06,89.08,4500.0,36.5194,36.5194,36.5071,36.5153,4500.0
2010-01-19 10:05:00,89.07,89.12,89.07,89.09,8500.0,36.5112,36.5317,36.5112,36.5194,8500.0
2010-01-19 10:10:00,89.11,89.11,89.09,89.11,3900.0,36.5276,36.5276,36.5194,36.5276,3900.0
2010-01-19 10:15:00,89.09,89.1,89.09,89.1,2200.0,36.5194,36.5235,36.5194,36.5235,2200.0
2010-01-19 10:20:00,89.09,89.11,89.06,89.11,10500.0,36.5194,36.5276,36.5071,36.5276,10500.0
2010-01-19 10:25:00,89.09,89.12,89.09,89.12,6900.0,36.5194,36.5317,36.5194,36.5317,6900.0
2010-01-19 10:30:00,89.11,89.12,89.11,89.12,3600.0,36.5276,36.5317,36.5276,36.5317,3600.0
2010-01-19 10:35:00,89.12,89.12,89.11,89.12,5100.0,36.5317,36.5317,36.5276,36.5317,5100.0
2010-01-19 10:40:00,89.11,89.12,89.05,89.07,10500.0,36.5276,36.5317,36.503,36.5112,10500.0
2010-01-19 10:45:00,89.06,89.08,89.05,89.08,6100.0,36.5071,36.5153,36.503,36.5153,6100.0
2010-01-19 10:50:00,89.07,89.08,89.07,89.08,4900.0,36.5112,36.5153,36.5112,36.5153,4900.0
2010-01-19 10:55:00,89.07,89.08,89.06,89.08,10000.0,36.5112,36.5153,36.5071,36.5153,10000.0
2010-01-19 11:00:00,89.06,89.08,89.05,89.06,5600.0,36.5071,36.5153,36.503,36.5071,5600.0
2010-01-19 11:05:00,89.06,89.08,89.06,89.06,9400.0,36.5071,36.5153,36.5071,36.5071,9400.0
2010-01-19 11:10:00,89.07,89.08,89.06,89.06,2500.0,36.5112,36.5153,36.5071,36.5071,2500.0
2010-01-19 11:15:00,89.06,89.1,89.06,89.09,8400.0,36.5071,36.5235,36.5071,36.5194,8400.0
2010-01-19 11:20:00,89.09,89.09,89.07,89.08,4300.0,36.5194,36.5194,36.5112,36.5153,4300.0
2010-01-19 11:25:00,89.09,89.09,89.07,89.08,2900.0,36.5194,36.5194,36.5112,36.5153,2900.0
2010-01-19 11:30:00,89.09,89.11,89.06,89.09,12100.0,36.5194,36.5276,36.5071,36.5194,12100.0
2010-01-19 11:35:00,89.08,89.09,89.08,89.08,3800.0,36.5153,36.5194,36.5153,36.5153,3800.0
2010-01-19 11:40:00,89.09,89.09,89.07,89.09,1900.0,36.5194,36.5194,36.5112,36.5194,1900.0
2010-01-19 11:45:00,89.07,89.09,89.07,89.08,14000.0,36.5112,36.5194,36.5112,36.5153,14000.0
2010-01-19 11:50:00,89.09,89.09,89.07,89.08,2100.0,36.5194,36.5194,36.5112,36.5153,2100.0
2010-01-19 11:55:00,89.07,89.09,89.07,89.08,5800.0,36.5112,36.5194,36.5112,36.5153,5800.0
2010-01-19 12:00:00,89.07,89.07,89.05,89.06,17200.0,36.5112,36.5112,36.503,36.5071,17200.0
2010-01-19 12:05:00,89.08,89.17,89.07,89.14,85000.0,36.5153,36.5522,36.5112,36.5399,85000.0
2010-01-19 12:10:00,89.14,89.14,89.1,89.12,1900.0,36.5399,36.5399,36.5235,36.5317,1900.0
2010-01-19 12:15:00,89.12,89.13,89.11,89.12,10500.0,36.5317,36.5358,36.5276,36.5317,10500.0
2010-01-19 12:20:00,89.12,89.14,89.12,89.14,22900.0,36.5317,36.5399,36.5317,36.5399,22900.0
2010-01-19 12:25:00,89.14,89.15,89.14,89.14,2300.0,36.5399,36.544,36.5399,36.5399,2300.0
2010-01-19 12:30:00,89.15,89.18,89.15,89.16,4800.0,36.544,36.5563,36.544,36.5481,4800.0
2010-01-19 12:35:00,89.16,89.17,89.16,89.17,1900.0,36.5481,36.5522,36.5481,36.5522,1900.0
2010-01-19 12:40:00,89.16,89.2,89.15,89.17,14300.0,36.5481,36.5645,36.544,36.5522,14300.0
2010-01-19 12:45:00,89.18,89.18,89.16,89.17,7200.0,36.5563,36.5563,36.5481,36.5522,7200.0
2010-01-19 12:50:00,89.17,89.18,89.16,89.16,6200.0,36.5522,36.5563,36.5481,36.5481,6200.0
2010-01-19 12:55:00,89.17,89.18,89.16,89.16,3600.0,36.5522,36.5563,36.5481,36.5481,3600.0
2010-01-19 13:00:00,89.16,89.17,89.16,89.16,5100.0,36.5481,36.5522,36.5481,36.5481,5100.0
2010-01-19 13:05:00,89.15,89.17,89.15,89.16,5400.0,36.544,36.5522,36.544,36.5481,5400.0
2010-01-19 13:10:00,89.16,89.17,89.16,89.17,1100.0,36.5481,36.5522,36.5481,36.5522,1100.0
2010-01-19 13:15:00,89.17,89.18,89.16,89.17,3900.0,36.5522,36.5563,36.5481,36.5522,3900.0
2010-01-19 13:20:00,89.16,89.18,89.15,89.16,3900.0,36.5481,36.5563,36.544,36.5481,3900.0
2010-01-19 13:25:00,89.17,89.17,89.08,89.08,13200.0,36.5522,36.5522,36.5153,36.5153,13200.0
2010-01-19 13:30:00,89.1,89.14,89.08,89.13,4300.0,36.5235,36.5399,36.5153,36.5358,4300.0
2010-01-19 13:35:00,89.12,89.14,89.11,89.12,500.0,36.5317,36.5399,36.5276,36.5317,500.0
2010-01-19 13:40:00,89.13,89.13,89.11,89.12,2300.0,36.5358,36.5358,36.5276,36.5317,2300.0
2010-01-19 13:45:00,89.13,89.13,89.11,89.13,1400.0,36.5358,36.5358,36.5276,36.5358,1400.0
2010-01-19 13:50:00,89.13,89.13,89.11,89.11,3900.0,36.5358,36.5358,36.5276,36.5276,3900.0
2010-01-19 13:55:00,89.12,89.13,89.1,89.11,2800.0,36.5317,36.5358,36.5235,36.5276,2800.0
2010-01-19 14:00:00,89.13,89.14,89.12,89.13,4000.0,36.5358,36.5399,36.5317,36.5358,4000.0
2010-01-19 14:05:00,89.12,89.14,89.12,89.14,2700.0,36.5317,36.5399,36.5317,36.5399,2700.0
2010-01-19 14:10:00,89.12,89.14,89.12,89.12,2600.0,36.5317,36.5399,36.5317,36.5317,2600.0
2010-01-19 14:15:00,89.13,89.14,89.11,89.13,5400.0,36.5358,36.5399,36.5276,36.5358,5400.0
2010-01-19 14:20:00,89.1,89.13,89.1,89.12,4600.0,36.5235,36.5358,36.5235,36.5317,4600.0
2010-01-19 14:25:00,89.13,89.14,89.1,89.14,4000.0,36.5358,36.5399,36.5235,36.5399,4000.0
2010-01-19 14:30:00,89.11,89.14,89.11,89.14,1900.0,36.5276,36.5399,36.5276,36.5399,1900.0
2010-01-19 14:35:00,89.14,89.14,89.11,89.13,6100.0,36.5399,36.5399,36.5276,36.5358,6100.0
2010-01-19 14:40:00,89.14,89.14,89.1,89.12,2600.0,36.5399,36.5399,36.5235,36.5317,2600.0
2010-01-19 14:45:00,89.12,89.14,89.11,89.12,4000.0,36.5317,36.5399,36.5276,36.5317,4000.0
2010-01-19 14:50:00,89.13,89.14,89.1,89.1,2300.0,36.5358,36.5399,36.5235,36.5235,2300.0
2010-01-19 14:55:00,89.14,89.14,89.1,89.13,2000.0,36.5399,36.5399,36.5235,36.5358,2000.0
2010-01-19 15:00:00,89.11,89.15,89.11,89.12,43400.0,36.5276,36.544,36.5276,36.5317,43400.0
2010-01-19 15:05:00,89.14,89.14,89.12,89.14,42900.0,36.5399,36.5399,36.5317,36.5399,42900.0
2010-01-19 15:10:00,89.13,89.14,89.11,89.14,6300.0,36.5358,36.5399,36.5276,36.5399,6300.0
2010-01-19 15:15:00,89.11,89.14,89.11,89.11,3200.0,36.5276,36.5399,36.5276,36.5276,3200.0
2010-01-19 15:20:00,89.14,89.14,89.11,89.13,6700.0,36.5399,36.5399,36.5276,36.5358,6700.0
2010-01-19 15:25:00,89.14,89.14,89.11,89.11,5700.0,36.5399,36.5399,36.5276,36.5276,5700.0
2010-01-19 15:30:00,89.11,89.13,89.1,89.11,6400.0,36.5276,36.5358,36.5235,36.5276,6400.0
2010-01-19 15:35:00,89.12,89.14,89.08,89.1,14000.0,36.5317,36.5399,36.5153,36.5235,14000.0
2010-01-19 15:40:00,89.1,89.14,89.1,89.14,13100.0,36.5235,36.5399,36.5235,36.5399,13100.0
2010-01-19 15:45:00,89.13,89.14,89.11,89.13,16800.0,36.5358,36.5399,36.5276,36.5358,16800.0
2010-01-19 15:50:00,89.13,89.14,89.09,89.14,13400.0,36.5358,36.5399,36.5194,36.5399,13400.0
2010-01-19 15:55:00,89.11,89.16,89.1,89.1,17500.0,36.5276,36.5481,36.5235,36.5235,17500.0
2010-01-20 09:30:00,89.15,89.21,89.05,89.14,10000.0,36.544,36.5686,36.503,36.5399,10000.0
2010-01-20 09:35:00,89.12,89.13,89.05,89.07,17300.0,36.5317,36.5358,36.503,36.5112,17300.0
2010-01-20 09:40:00,89.05,89.06,88.96,88.99,32500.0,36.503,36.5071,36.4661,36.4784,32500.0
2010-01-20 09:45:00,88.98,89.0,88.93,88.99,70300.0,36.4743,36.4825,36.4538,36.4784,70300.0
2010-01-20 09:50:00,88.99,88.99,88.93,88.99,8200.0,36.4784,36.4784,36.4538,36.4784,8200.0
2010-01-20 09:55:00,88.99,89.02,88.99,89.02,5100.0,36.4784,36.4907,36.4784,36.4907,5100.0
2010-01-20 10:00:00,89.0,89.03,89.0,89.03,5500.0,36.4825,36.4948,36.4825,36.4948,5500.0
2010-01-20 10:05:00,89.03,89.03,88.98,88.98,5000.0,36.4948,36.4948,36.4743,36.4743,5000.0
2010-01-20 10:10:00,88.99,89.03,88.99,89.03,5200.0,36.4784,36.4948,36.4784,36.4948,5200.0
2010-01-20 10:15:00,89.03,89.05,89.02,89.02,6200.0,36.4948,36.503,36.4907,36.4907,6200.0
2010-01-20 10:20:00,89.05,89.05,89.02,89.02,9500.0,36.503,36.503,36.4907,36.4907,9500.0
2010-01-20 10:25:00,89.02,89.03,89.02,89.02,400.0,36.4907,36.4948,36.4907,36.4907,400.0
2010-01-20 10:30:00,89.02,89.02,88.95,88.95,5900.0,36.4907,36.4907,36.462,36.462,5900.0
2010-01-20 10:35:00,88.96,88.99,88.95,88.98,5600.0,36.4661,36.4784,36.462,36.4743,5600.0
2010-01-20 10:40:00,88.99,88.99,88.98,88.99,700.0,36.4784,36.4784,36.4743,36.4784,700.0
2010-01-20 10:45:00,88.97,88.99,88.97,88.99,2300.0,36.4702,36.4784,36.4702,36.4784,2300.0
2010-01-20 10:50:00,88.99,89.0,88.99,89.0,7700.0,36.4784,36.4825,36.4784,36.4825,7700.0
2010-01-20 10:55:00,89.0,89.0,88.96,88.96,6600.0,36.4825,36.4825,36.4661,36.4661,6600.0
2010-01-20 11:00:00,88.97,88.98,88.95,88.95,2600.0,36.4702,36.4743,36.462,36.462,2600.0
2010-01-20 11:05:00,88.96,88.99,88.87,88.98,23300.0,36.4661,36.4784,36.4293,36.4743,23300.0
2010-01-20 11:10:00,88.98,88.98,88.93,88.95,3000.0,36.4743,36.4743,36.4538,36.462,3000.0
2010-01-20 11:15:00,88.95,88.96,88.93,88.93,4000.0,36.462,36.4661,36.4538,36.4538,4000.0
2010-01-20 11:20:00,88.95,88.97,88.95,88.97,7300.0,36.462,36.4702,36.462,36.4702,7300.0
2010-01-20 11:25:00,88.97,88.97,88.92,88.96,9400.0,36.4702,36.4702,36.4497,36.4661,9400.0
2010-01-20 11:30:00,88.97,88.97,88.95,88.96,9600.0,36.4702,36.4702,36.462,36.4661,9600.0
2010-01-20 11:35:00,88.95,88.96,88.95,88.95,1200.0,36.462,36.4661,36.462,36.462,1200.0
2010-01-20 11:40:00,88.95,88.98,88.95,88.98,5600.0,36.462,36.4743,36.462,36.4743,5600.0
2010-01-20 11:45:00,88.99,89.0,88.94,88.99,13100.0,36.4784,36.4825,36.4579,36.4784,13100.0
2010-01-20 11:50:00,88.96,88.99,88.96,88.98,9500.0,36.4661,36.4784,36.4661,36.4743,9500.0
2010-01-20 11:55:00,88.98,88.99,88.96,88.99,4100.0,36.4743,36.4784,36.4661,36.4784,4100.0
2010-01-20 12:00:00,88.98,89.0,88.98,88.98,2400.0,36.4743,36.4825,36.4743,36.4743,2400.0
2010-01-20 12:05:00,88.97,88.98,88.97,88.98,3700.0,36.4702,36.4743,36.4702,36.4743,3700.0
2010-01-20 12:10:00,88.98,89.0,88.97,88.99,3100.0,36.4743,36.4825,36.4702,36.4784,3100.0
2010-01-20 12:15:00,88.98,88.99,88.98,88.98,900.0,36.4743,36.4784,36.4743,36.4743,900.0
2010-01-20 12:20:00,88.98,88.99,88.97,88.99,2300.0,36.4743,36.4784,36.4702,36.4784,2300.0
2010-01-20 12:25:00,88.97,88.99,88.97,88.97,1200.0,36.4702,36.4784,36.4702,36.4702,1200.0
2010-01-20 12:30:00,88.98,88.99,88.97,88.97,3000.0,36.4743,36.4784,36.4702,36.4702,3000.0
2010-01-20 12:35:00,88.98,88.98,88.96,88.98,3700.0,36.4743,36.4743,36.4661,36.4743,3700.0
2010-01-20 12:40:00,88.97,88.98,88.94,88.94,5500.0,36.4702,36.4743,36.4579,36.4579,5500.0
2010-01-20 12:45:00,88.97,88.98,88.94,88.97,2300.0,36.4702,36.4743,36.4579,36.4702,2300.0
2010-01-20 12:50:00,88.96,88.98,88.95,88.97,1800.0,36.4661,36.4743,36.462,36.4702,1800.0
2010-01-20 12:55:00,88.98,88.99,88.98,88.99,4000.0,36.4743,36.4784,36.4743,36.4784,4000.0
2010-01-20 13:00:00,88.97,88.99,88.97,88.98,1700.0,36.4702,36.4784,36.4702,36.4743,1700.0
2010-01-20 13:05:00,88.99,89.03,88.98,89.0,8800.0,36.4784,36.4948,36.4743,36.4825,8800.0
2010-01-20 13:10:00,89.01,89.03,89.0,89.0,1200.0,36.4866,36.4948,36.4825,36.4825,1200.0
2010-01-20 13:15:00,89.02,89.02,88.97,88.99,4100.0,36.4907,36.4907,36.4702,36.4784,4100.0
2010-01-20 13:20:00,88.99,89.0,88.98,89.0,600.0,36.4784,36.4825,36.4743,36.4825,600.0
2010-01-20 13:25:00,89.01,89.01,88.97,89.0,3800.0,36.4866,36.4866,36.4702,36.4825,3800.0
2010-01-20 13:30:00,89.01,89.01,88.98,88.98,1800.0,36.4866,36.4866,36.4743,36.4743,1800.0
2010-01-20 13:35:00,89.0,89.01,88.97,89.0,4700.0,36.4825,36.4866,36.4702,36.4825,4700.0
2010-01-20 13:40:00,89.0,89.0,88.99,88.99,2500.0,36.4825,36.4825,36.4784,36.4784,2500.0
2010-01-20 13:45:00,88.99,89.04,88.99,89.02,9700.0,36.4784,36.4989,36.4784,36.4907,9700.0
2010-01-20 13:50:00,89.02,89.05,89.02,89.03,1900.0,36.4907,36.503,36.4907,36.4948,1900.0
2010-01-20 13:55:00,89.02,89.05,89.01,89.05,2400.0,36.4907,36.503,36.4866,36.503,2400.0
2010-01-20 14:00:00,89.02,89.05,89.02,89.05,1400.0,36.4907,36.503,36.4907,36.503,1400.0
2010-01-20 14:05:00,89.04,89.05,89.02,89.02,3200.0,36.4989,36.503,36.4907,36.4907,3200.0
2010-01-20 14:10:00,89.03,89.04,89.02,89.02,3100.0,36.4948,36.4989,36.4907,36.4907,3100.0
2010-01-20 14:15:00,89.03,89.03,89.02,89.03,7300.0,36.4948,36.4948,36.4907,36.4948,7300.0
2010-01-20 14:20:00,89.02,89.03,89.02,89.02,13900.0,36.4907,36.4948,36.4907,36.4907,13900.0
2010-01-20 14:25:00,89.03,89.03,89.02,89.02,13800.0,36.4948,36.4948,36.4907,36.4907,13800.0
2010-01-20 14:30:00,89.02,89.03,89.02,89.02,6300.0,36.4907,36.4948,36.4907,36.4907,6300.0
2010-01-20 14:35:00,89.03,89.03,89.02,89.02,10600.0,36.4948,36.4948,36.4907,36.4907,10600.0
2010-01-20 14:40:00,89.03,89.05,89.02,89.02,9800.0,36.4948,36.503,36.4907,36.4907,9800.0
2010-01-20 14:45:00,89.03,89.04,89.02,89.02,1700.0,36.4948,36.4989,36.4907,36.4907,1700.0
2010-01-20 14:50:00,89.04,89.05,89.04,89.05,7200.0,36.4989,36.503,36.4989,36.503,7200.0
2010-01-20 14:55:00,89.05,89.05,89.02,89.02,3300.0,36.503,36.503,36.4907,36.4907,3300.0
2010-01-20 15:00:00,89.02,89.04,89.01,89.04,700.0,36.4907,36.4989,36.4866,36.4989,700.0
2010-01-20 15:05:00,89.04,89.04,89.01,89.01,3700.0,36.4989,36.4989,36.4866,36.4866,3700.0
2010-01-20 15:10:00,89.02,89.04,89.0,89.03,3100.0,36.4907,36.4989,36.4825,36.4948,3100.0
2010-01-20 15:15:00,89.04,89.04,89.0,89.01,5800.0,36.4989,36.4989,36.4825,36.4866,5800.0
2010-01-20 15:20:00,89.04,89.04,89.03,89.03,3200.0,36.4989,36.4989,36.4948,36.4948,3200.0
2010-01-20 15:25:00,89.04,89.04,89.02,89.02,13600.0,36.4989,36.4989,36.4907,36.4907,13600.0
2010-01-20 15:30:00,89.03,89.04,89.0,89.0,6400.0,36.4948,36.4989,36.4825,36.4825,6400.0
2010-01-20 15:35:00,89.01,89.02,89.0,89.0,4800.0,36.4866,36.4907,36.4825,36.4825,4800.0
2010-01-20 15:40:00,89.0,89.01,89.0,89.0,13000.0,36.4825,36.4866,36.4825,36.4825,13000.0
2010-01-20 15:45:00,89.0,89.0,88.92,88.93,15400.0,36.4825,36.4825,36.4497,36.4538,15400.0
2010-01-20 15:50:00,88.93,88.93,88.87,88.87,5300.0,36.4538,36.4538,36.4293,36.4293,5300.0
2010-01-20 15:55:00,88.86,89.01,88.86,88.99,19100.0,36.4252,36.4866,36.4252,36.4784,19100.0
2010-01-21 09:30:00,89.16,89.16,88.84,88.95,31500.0,36.5481,36.5481,36.417,36.462,31500.0
2010-01-21 09:35:00,88.96,88.96,88.88,88.92,2100.0,36.4661,36.4661,36.4333,36.4497,2100.0
2010-01-21 09:40:00,88.89,88.96,88.89,88.91,8000.0,36.4374,36.4661,36.4374,36.4456,8000.0
2010-01-21 09:45:00,88.95,88.95,88.85,88.85,5500.0,36.462,36.462,36.4211,36.4211,5500.0
2010-01-21 09:50:00,88.85,88.86,88.85,88.85,3400.0,36.4211,36.4252,36.4211,36.4211,3400.0
2010-01-21 09:55:00,88.88,88.88,88.86,88.88,3800.0,36.4333,36.4333,36.4252,36.4333,3800.0
2010-01-21 10:00:00,88.89,88.9,88.86,88.89,3300.0,36.4374,36.4415,36.4252,36.4374,3300.0
2010-01-21 10:05:00,88.9,88.9,88.89,88.9,4700.0,36.4415,36.4415,36.4374,36.4415,4700.0
2010-01-21 10:10:00,88.89,88.89,88.87,88.89,3700.0,36.4374,36.4374,36.4293,36.4374,3700.0
2010-01-21 10:15:00,88.89,88.89,88.85,88.85,2200.0,36.4374,36.4374,36.4211,36.4211,2200.0
2010-01-21 10:20:00,88.84,88.86,88.84,88.84,1100.0,36.417,36.4252,36.417,36.417,1100.0
2010-01-21 10:25:00,88.84,88.86,88.8,88.82,17100.0,36.417,36.4252,36.4006,36.4088,17100.0
2010-01-21 10:30:00,88.81,88.81,88.77,88.78,13600.0,36.4047,36.4047,36.3883,36.3924,13600.0
2010-01-21 10:35:00,88.77,88.79,88.75,88.76,7900.0,36.3883,36.3965,36.3801,36.3842,7900.0
2010-01-21 10:40:00,88.78,88.78,88.75,88.77,3300.0,36.3924,36.3924,36.3801,36.3883,3300.0
2010-01-21 10:45:00,88.76,88.82,88.75,88.77,9300.0,36.3842,36.4088,36.3801,36.3883,9300.0
2010-01-21 10:50:00,88.75,88.77,88.75,88.75,6900.0,36.3801,36.3883,36.3801,36.3801,6900.0
2010-01-21 10:55:00,88.75,88.77,88.75,88.75,5200.0,36.3801,36.3883,36.3801,36.3801,5200.0
2010-01-21 11:00:00,88.77,88.77,88.75,88.76,2100.0,36.3883,36.3883,36.3801,36.3842,2100.0
2010-01-21 11:05:00,88.77,88.77,88.74,88.76,3800.0,36.3883,36.3883,36.376,36.3842,3800.0
2010-01-21 11:10:00,88.75,88.76,88.73,88.75,115200.0,36.3801,36.3842,36.3719,36.3801,115200.0
2010-01-21 11:15:00,88.74,88.74,88.7,88.73,26200.0,36.376,36.376,36.3596,36.3719,26200.0
2010-01-21 11:20:00,88.71,88.73,88.65,88.66,12700.0,36.3637,36.3719,36.3391,36.3432,12700.0
2010-01-21 11:25:00,88.65,88.66,88.63,88.65,10000.0,36.3391,36.3432,36.3309,36.3391,10000.0
2010-01-21 11:30:00,88.64,88.69,88.63,88.66,3600.0,36.335,36.3555,36.3309,36.3432,3600.0
2010-01-21 11:35:00,88.66,88.71,88.66,88.67,2700.0,36.3432,36.3637,36.3432,36.3473,2700.0
2010-01-21 11:40:00,88.68,88.68,88.66,88.66,3300.0,36.3514,36.3514,36.3432,36.3432,3300.0
2010-01-21 11:45:00,88.66,88.66,88.6,88.6,17600.0,36.3432,36.3432,36.3186,36.3186,17600.0
2010-01-21 11:50:00,88.61,88.69,88.6,88.66,21100.0,36.3227,36.3555,36.3186,36.3432,21100.0
2010-01-21 11:55:00,88.65,88.65,88.6,88.6,19900.0,36.3391,36.3391,36.3186,36.3186,19900.0
2010-01-21 12:00:00,88.61,88.61,88.45,88.46,58500.0,36.3227,36.3227,36.2571,36.2612,58500.0
2010-01-21 12:05:00,88.47,88.48,88.3,88.33,61900.0,36.2653,36.2694,36.1956,36.2079,61900.0
2010-01-21 12:10:00,88.32,88.32,88.15,88.16,45600.0,36.2038,36.2038,36.1341,36.1382,45600.0
2010-01-21 12:15:00,88.18,88.18,87.95,88.04,76500.0,36.1464,36.1464,36.0521,36.089,76500.0
2010-01-21 12:20:00,88.04,88.04,87.93,87.93,17000.0,36.089,36.089,36.0439,36.0439,17000.0
2010-01-21 12:25:00,87.95,87.96,87.89,87.89,15300.0,36.0521,36.0562,36.0275,36.0275,15300.0
2010-01-21 12:30:00,87.91,87.92,87.8,87.83,66800.0,36.0357,36.0398,35.9906,36.0029,66800.0
2010-01-21 12:35:00,87.83,87.84,87.76,87.79,33500.0,36.0029,36.007,35.9742,35.9865,33500.0
2010-01-21 12:40:00,87.76,87.78,87.71,87.72,18200.0,35.9742,35.9824,35.9537,35.9578,18200.0
2010-01-21 12:45:00,87.72,87.77,87.71,87.75,7700.0,35.9578,35.9783,35.9537,35.9701,7700.0
2010-01-21 12:50:00,87.75,87.77,87.72,87.75,16200.0,35.9701,35.9783,35.9578,35.9701,16200.0
2010-01-21 12:55:00,87.74,87.87,87.73,87.87,15700.0,35.966,36.0193,35.9619,36.0193,15700.0
2010-01-21 13:00:00,87.86,87.86,87.74,87.77,10200.0,36.0152,36.0152,35.966,35.9783,10200.0
2010-01-21 13:05:00,87.76,87.81,87.75,87.81,4900.0,35.9742,35.9947,35.9701,35.9947,4900.0
2010-01-21 13:10:00,87.82,87.87,87.82,87.87,9100.0,35.9988,36.0193,35.9988,36.0193,9100.0
2010-01-21 13:15:00,87.87,87.87,87.85,87.86,5100.0,36.0193,36.0193,36.0111,36.0152,5100.0
2010-01-21 13:20:00,87.86,87.87,87.84,87.85,7200.0,36.0152,36.0193,36.007,36.0111,7200.0
2010-01-21 13:25:00,87.86,87.87,87.84,87.86,24600.0,36.0152,36.0193,36.007,36.0152,24600.0
2010-01-21 13:30:00,87.85,87.86,87.81,87.84,15300.0,36.0111,36.0152,35.9947,36.007,15300.0
2010-01-21 13:35:00,87.84,87.85,87.83,87.84,7100.0,36.007,36.0111,36.0029,36.007,7100.0
2010-01-21 13:40:00,87.83,87.93,87.83,87.93,6700.0,36.0029,36.0439,36.0029,36.0439,6700.0
2010-01-21 13:45:00,87.93,87.99,87.92,87.98,6600.0,36.0439,36.0685,36.0398,36.0644,6600.0
2010-01-21 13:50:00,87.99,88.02,87.97,88.02,17900.0,36.0685,36.0808,36.0603,36.0808,17900.0
2010-01-21 13:55:00,88.03,88.19,88.02,88.18,38000.0,36.0849,36.1505,36.0808,36.1464,38000.0
2010-01-21 14:00:00,88.19,88.25,88.15,88.25,17000.0,36.1505,36.1751,36.1341,36.1751,17000.0
2010-01-21 14:05:00,88.24,88.34,88.24,88.34,5300.0,36.171,36.212,36.171,36.212,5300.0
2010-01-21 14:10:00,88.34,88.53,88.32,88.52,46200.0,36.212,36.2899,36.2038,36.2858,46200.0
2010-01-21 14:15:00,88.51,88.52,88.3,88.3,29100.0,36.2817,36.2858,36.1956,36.1956,29100.0
2010-01-21 14:20:00,88.32,88.32,88.13,88.14,24700.0,36.2038,36.2038,36.1259,36.13,24700.0
2010-01-21 14:25:00,88.15,88.15,88.05,88.08,107500.0,36.1341,36.1341,36.0931,36.1054,107500.0
2010-01-21 14:30:00,88.07,88.11,88.07,88.08,12700.0,36.1013,36.1177,36.1013,36.1054,12700.0
2010-01-21 14:35:00,88.09,88.09,88.0,88.09,18900.0,36.1095,36.1095,36.0726,36.1095,18900.0
2010-01-21 14:40:00,88.09,88.19,88.09,88.16,11200.0,36.1095,36.1505,36.1095,36.1382,11200.0
2010-01-21 14:45:00,88.18,88.18,88.12,88.13,12300.0,36.1464,36.1464,36.1218,36.1259,12300.0
2010-01-21 14:50:00,88.15,88.16,88.04,88.06,14800.0,36.1341,36.1382,36.089,36.0972,14800.0
2010-01-21 14:55:00,88.03,88.11,88.02,88.07,14500.0,36.0849,36.1177,36.0808,36.1013,14500.0
2010-01-21 15:00:00,88.07,88.07,87.91,87.94,22500.0,36.1013,36.1013,36.0357,36.048,22500.0
2010-01-21 15:05:00,87.95,87.95,87.9,87.91,2700.0,36.0521,36.0521,36.0316,36.0357,2700.0
2010-01-21 15:10:00,87.91,87.93,87.89,87.89,12000.0,36.0357,36.0439,36.0275,36.0275,12000.0
2010-01-21 15:15:00,87.9,87.94,87.89,87.91,4900.0,36.0316,36.048,36.0275,36.0357,4900.0
2010-01-21 15:20:00,87.92,87.98,87.89,87.97,4600.0,36.0398,36.0644,36.0275,36.0603,4600.0
2010-01-21 15:25:00,87.95,87.97,87.9,87.92,4300.0,36.0521,36.0603,36.0316,36.0398,4300.0
2010-01-21 15:30:00,87.91,87.91,87.84,87.84,6600.0,36.0357,36.0357,36.007,36.007,6600.0
2010-01-21 15:35:00,87.85,87.97,87.83,87.94,13400.0,36.0111,36.0603,36.0029,36.048,13400.0
2010-01-21 15:40:00,87.93,87.93,87.83,87.83,5700.0,36.0439,36.0439,36.0029,36.0029,5700.0
2010-01-21 15:45:00,87.81,87.83,87.75,87.75,10200.0,35.9947,36.0029,35.9701,35.9701,10200.0
2010-01-21 15:50:00,87.75,87.82,87.73,87.73,15200.0,35.9701,35.9988,35.9619,35.9619,15200.0
2010-01-21 15:55:00,87.73,87.74,87.63,87.65,42000.0,35.9619,35.966,35.921,35.9292,42000.0
2010-01-22 09:30:00,87.99,88.04,87.53,87.89,42400.0,36.0685,36.089,35.88,36.0275,42400.0
2010-01-22 09:35:00,87.85,87.87,87.64,87.76,16200.0,36.0111,36.0193,35.9251,35.9742,16200.0
2010-01-22 09:40:00,87.71,87.72,87.58,87.58,11600.0,35.9537,35.9578,35.9005,35.9005,11600.0
2010-01-22 09:45:00,87.56,87.57,87.54,87.56,5400.0,35.8923,35.8964,35.8841,35.8923,5400.0
2010-01-22 09:50:00,87.57,87.69,87.57,87.68,24000.0,35.8964,35.9455,35.8964,35.9415,24000.0
2010-01-22 09:55:00,87.68,87.7,87.65,87.7,40700.0,35.9415,35.9496,35.9292,35.9496,40700.0
2010-01-22 10:00:00,87.73,87.99,87.73,87.99,6200.0,35.9619,36.0685,35.9619,36.0685,6200.0
2010-01-22 10:05:00,87.93,87.93,87.81,87.82,6300.0,36.0439,36.0439,35.9947,35.9988,6300.0
2010-01-22 10:10:00,87.8,87.8,87.63,87.65,5900.0,35.9906,35.9906,35.921,35.9292,5900.0
2010-01-22 10:15:00,87.64,87.64,87.43,87.43,14600.0,35.9251,35.9251,35.839,35.839,14600.0
2010-01-22 10:20:00,87.58,87.61,87.25,87.26,122600.0,35.9005,35.9128,35.7652,35.7693,122600.0
2010-01-22 10:25:00,87.26,87.38,87.05,87.38,40200.0,35.7693,35.8185,35.6832,35.8185,40200.0
2010-01-22 10:30:00,87.33,87.38,87.26,87.38,10800.0,35.798,35.8185,35.7693,35.8185,10800.0
2010-01-22 10:35:00,87.46,87.5,87.38,87.39,7700.0,35.8513,35.8677,35.8185,35.8226,7700.0
2010-01-22 10:40:00,87.38,87.54,87.38,87.51,4900.0,35.8185,35.8841,35.8185,35.8718,4900.0
2010-01-22 10:45:00,87.53,87.53,87.38,87.4,11500.0,35.88,35.88,35.8185,35.8267,11500.0
2010-01-22 10:50:00,87.42,87.47,87.38,87.46,9200.0,35.8349,35.8554,35.8185,35.8513,9200.0
2010-01-22 10:55:00,87.47,87.57,87.46,87.53,5700.0,35.8554,35.8964,35.8513,35.88,5700.0
2010-01-22 11:00:00,87.5,87.54,87.49,87.52,24900.0,35.8677,35.8841,35.8636,35.8759,24900.0
2010-01-22 11:05:00,87.52,87.65,87.52,87.64,7600.0,35.8759,35.9292,35.8759,35.9251,7600.0
2010-01-22 11:10:00,87.63,87.64,87.59,87.61,4000.0,35.921,35.9251,35.9046,35.9128,4000.0
2010-01-22 11:15:00,87.61,87.64,87.6,87.64,2000.0,35.9128,35.9251,35.9087,35.9251,2000.0
2010-01-22 11:20:00,87.62,87.76,87.62,87.75,5800.0,35.9169,35.9742,35.9169,35.9701,5800.0
2010-01-22 11:25:00,87.74,87.74,87.7,87.71,6000.0,35.966,35.966,35.9496,35.9537,6000.0
2010-01-22 11:30:00,87.72,87.74,87.71,87.71,5300.0,35.9578,35.966,35.9537,35.9537,5300.0
2010-01-22 11:35:00,87.72,87.72,87.67,87.7,10600.0,35.9578,35.9578,35.9374,35.9496,10600.0
2010-01-22 11:40:00,87.67,87.69,87.67,87.67,3600.0,35.9374,35.9455,35.9374,35.9374,3600.0
2010-01-22 11:45:00,87.68,87.69,87.65,87.65,2300.0,35.9415,35.9455,35.9292,35.9292,2300.0
2010-01-22 11:50:00,87.66,87.76,87.64,87.69,7000.0,35.9333,35.9742,35.9251,35.9455,7000.0
2010-01-22 11:55:00,87.66,87.68,87.63,87.64,4800.0,35.9333,35.9415,35.921,35.9251,4800.0
2010-01-22 12:00:00,87.63,87.7,87.63,87.66,5000.0,35.921,35.9496,35.921,35.9333,5000.0
2010-01-22 12:05:00,87.67,87.72,87.65,87.72,5600.0,35.9374,35.9578,35.9292,35.9578,5600.0
2010-01-22 12:10:00,87.71,87.71,87.66,87.69,7500.0,35.9537,35.9537,35.9333,35.9455,7500.0
2010-01-22 12:15:00,87.72,87.72,87.7,87.71,1800.0,35.9578,35.9578,35.9496,35.9537,1800.0
2010-01-22 12:20:00,87.7,87.71,87.6,87.6,46000.0,35.9496,35.9537,35.9087,35.9087,46000.0
2010-01-22 12:25:00,87.6,87.69,87.57,87.69,38000.0,35.9087,35.9455,35.8964,35.9455,38000.0
2010-01-22 12:30:00,87.66,87.79,87.58,87.58,54100.0,35.9333,35.9865,35.9005,35.9005,54100.0
2010-01-22 12:35:00,87.78,87.8,87.73,87.78,4200.0,35.9824,35.9906,35.9619,35.9824,4200.0
2010-01-22 12:40:00,87.76,87.8,87.75,87.77,1300.0,35.9742,35.9906,35.9701,35.9783,1300.0
2010-01-22 12:45:00,87.8,87.8,87.77,87.8,4100.0,35.9906,35.9906,35.9783,35.9906,4100.0
2010-01-22 12:50:00,87.81,87.81,87.75,87.76,3200.0,35.9947,35.9947,35.9701,35.9742,3200.0
2010-01-22 12:55:00,87.77,87.77,87.75,87.77,4100.0,35.9783,35.9783,35.9701,35.9783,4100.0
2010-01-22 13:00:00,87.76,87.77,87.76,87.77,5500.0,35.9742,35.9783,35.9742,35.9783,5500.0
2010-01-22 13:05:00,87.77,87.77,87.67,87.69,10000.0,35.9783,35.9783,35.9374,35.9455,10000.0
2010-01-22 13:10:00,87.69,87.72,87.69,87.7,2200.0,35.9455,35.9578,35.9455,35.9496,2200.0
2010-01-22 13:15:00,87.72,87.72,87.7,87.71,3100.0,35.9578,35.9578,35.9496,35.9537,3100.0
2010-01-22 13:20:00,87.69,87.72,87.68,87.72,5300.0,35.9455,35.9578,35.9415,35.9578,5300.0
2010-01-22 13:25:00,87.66,87.67,87.66,87.66,4000.0,35.9333,35.9374,35.9333,35.9333,4000.0
2010-01-22 13:30:00,87.67,87.71,87.66,87.71,5900.0,35.9374,35.9537,35.9333,35.9537,5900.0
2010-01-22 13:35:00,87.72,87.72,87.69,87.7,700.0,35.9578,35.9578,35.9455,35.9496,700.0
2010-01-22 13:40:00,87.7,87.72,87.68,87.69,5700.0,35.9496,35.9578,35.9415,35.9455,5700.0
2010-01-22 13:45:00,87.68,87.7,87.68,87.69,800.0,35.9415,35.9496,35.9415,35.9455,800.0
2010-01-22 13:50:00,87.67,87.67,87.62,87.64,10000.0,35.9374,35.9374,35.9169,35.9251,10000.0
2010-01-22 13:55:00,87.61,87.64,87.61,87.64,400.0,35.9128,35.9251,35.9128,35.9251,400.0
2010-01-22 14:00:00,87.62,87.65,87.62,87.63,5100.0,35.9169,35.9292,35.9169,35.921,5100.0
2010-01-22 14:05:00,87.63,87.66,87.63,87.64,3000.0,35.921,35.9333,35.921,35.9251,3000.0
2010-01-22 14:10:00,87.64,87.65,87.62,87.65,3500.0,35.9251,35.9292,35.9169,35.9292,3500.0
2010-01-22 14:15:00,87.66,87.79,87.66,87.77,12500.0,35.9333,35.9865,35.9333,35.9783,12500.0
2010-01-22 14:20:00,87.76,87.77,87.74,87.75,8500.0,35.9742,35.9783,35.966,35.9701,8500.0
2010-01-22 14:25:00,87.77,87.77,87.71,87.74,6200.0,35.9783,35.9783,35.9537,35.966,6200.0
2010-01-22 14:30:00,87.74,87.74,87.73,87.73,1900.0,35.966,35.966,35.9619,35.9619,1900.0
2010-01-22 14:35:00,87.73,87.73,87.7,87.7,1300.0,35.9619,35.9619,35.9496,35.9496,1300.0
2010-01-22 14:40:00,87.71,87.71,87.64,87.64,5100.0,35.9537,35.9537,35.9251,35.9251,5100.0
2010-01-22 14:45:00,87.65,87.65,87.62,87.62,1700.0,35.9292,35.9292,35.9169,35.9169,1700.0
2010-01-22 14:50:00,87.63,87.63,87.62,87.62,3300.0,35.921,35.921,35.9169,35.9169,3300.0
2010-01-22 14:55:00,87.61,87.61,87.57,87.57,7800.0,35.9128,35.9128,35.8964,35.8964,7800.0
2010-01-22 15:00:00,87.58,87.61,87.57,87.61,5800.0,35.9005,35.9128,35.8964,35.9128,5800.0
2010-01-22 15:05:00,87.61,87.62,87.5,87.54,7600.0,35.9128,35.9169,35.8677,35.8841,7600.0
2010-01-22 15:10:00,87.55,87.55,87.45,87.45,16500.0,35.8882,35.8882,35.8472,35.8472,16500.0
2010-01-22 15:15:00,87.44,87.44,87.37,87.37,7200.0,35.8431,35.8431,35.8144,35.8144,7200.0
2010-01-22 15:20:00,87.38,87.38,87.26,87.26,25100.0,35.8185,35.8185,35.7693,35.7693,25100.0
2010-01-22 15:25:00,87.27,87.36,87.26,87.31,36000.0,35.7734,35.8103,35.7693,35.7898,36000.0
2010-01-22 15:30:00,87.3,87.34,87.25,87.34,58200.0,35.7857,35.8021,35.7652,35.8021,58200.0
2010-01-22 15:35:00,87.34,87.37,87.27,87.27,54500.0,35.8021,35.8144,35.7734,35.7734,54500.0
2010-01-22 15:40:00,87.29,87.3,87.16,87.17,29200.0,35.7816,35.7857,35.7283,35.7324,29200.0
2010-01-22 15:45:00,87.16,87.17,86.7,86.7,88300.0,35.7283,35.7324,35.5397,35.5397,88300.0
2010-01-22 15:50:00,86.7,86.81,86.61,86.81,75700.0,35.5397,35.5848,35.5028,35.5848,75700.0
2010-01-22 15:55:00,86.8,86.89,86.73,86.79,78900.0,35.5807,35.6176,35.552,35.5766,78900.0
2010-01-25 09:30:00,87.18,87.35,87.06,87.15,26100.0,35.7365,35.8062,35.6873,35.7242,26100.0
2010-01-25 09:35:00,87.15,87.42,87.15,87.19,16300.0,35.7242,35.8349,35.7242,35.7406,16300.0
2010-01-25 09:40:00,87.2,87.32,87.18,87.32,8600.0,35.7447,35.7939,35.7365,35.7939,8600.0
2010-01-25 09:45:00,87.3,87.44,87.3,87.36,14600.0,35.7857,35.8431,35.7857,35.8103,14600.0
2010-01-25 09:50:00,87.36,87.36,87.18,87.2,10200.0,35.8103,35.8103,35.7365,35.7447,10200.0
2010-01-25 09:55:00,87.19,87.19,87.11,87.13,14300.0,35.7406,35.7406,35.7078,35.716,14300.0
2010-01-25 10:00:00,87.13,87.16,87.02,87.03,5200.0,35.716,35.7283,35.6709,35.675,5200.0
2010-01-25 10:05:00,87.02,87.04,86.92,86.95,20300.0,35.6709,35.6791,35.6299,35.6422,20300.0
2010-01-25 10:10:00,86.97,86.99,86.91,86.95,14200.0,35.6504,35.6586,35.6258,35.6422,14200.0
2010-01-25 10:15:00,86.94,86.97,86.88,86.92,15000.0,35.6381,35.6504,35.6135,35.6299,15000.0
2010-01-25 10:20:00,86.93,86.96,86.82,86.96,14400.0,35.634,35.6463,35.5889,35.6463,14400.0
2010-01-25 10:25:00,86.97,87.11,86.96,87.04,22000.0,35.6504,35.7078,35.6463,35.6791,22000.0
2010-01-25 10:30:00,87.03,87.07,87.01,87.05,2700.0,35.675,35.6914,35.6668,35.6832,2700.0
2010-01-25 10:35:00,87.04,87.06,86.82,86.83,4900.0,35.6791,35.6873,35.5889,35.593,4900.0
2010-01-25 10:40:00,86.84,86.86,86.82,86.82,5000.0,35.5971,35.6053,35.5889,35.5889,5000.0
2010-01-25 10:45:00,86.82,86.82,86.77,86.8,13200.0,35.5889,35.5889,35.5684,35.5807,13200.0
2010-01-25 10:50:00,86.79,86.88,86.78,86.87,7200.0,35.5766,35.6135,35.5725,35.6094,7200.0
2010-01-25 10:55:00,86.88,86.91,86.86,86.9,6700.0,35.6135,35.6258,35.6053,35.6217,6700.0
2010-01-25 11:00:00,86.88,87.13,86.88,87.01,9300.0,35.6135,35.716,35.6135,35.6668,9300.0
2010-01-25 11:05:00,86.98,86.99,86.89,86.89,5800.0,35.6545,35.6586,35.6176,35.6176,5800.0
2010-01-25 11:10:00,86.9,86.9,86.85,86.88,7200.0,35.6217,35.6217,35.6012,35.6135,7200.0
2010-01-25 11:15:00,86.91,86.95,86.91,86.94,2200.0,35.6258,35.6422,35.6258,35.6381,2200.0
2010-01-25 11:20:00,86.95,86.95,86.85,86.9,12900.0,35.6422,35.6422,35.6012,35.6217,12900.0
2010-01-25 11:25:00,86.88,86.96,86.87,86.92,2600.0,35.6135,35.6463,35.6094,35.6299,2600.0
2010-01-25 11:30:00,86.92,87.0,86.91,87.0,4300.0,35.6299,35.6627,35.6258,35.6627,4300.0
2010-01-25 11:35:00,86.99,87.0,86.91,86.92,16900.0,35.6586,35.6627,35.6258,35.6299,16900.0
2010-01-25 11:40:00,86.92,87.02,86.91,87.01,4800.0,35.6299,35.6709,35.6258,35.6668,4800.0
2010-01-25 11:45:00,86.99,86.99,86.87,86.88,14800.0,35.6586,35.6586,35.6094,35.6135,14800.0
2010-01-25 11:50:00,86.88,86.93,86.85,86.91,14800.0,35.6135,35.634,35.6012,35.6258,14800.0
2010-01-25 11:55:00,86.91,86.94,86.84,86.84,18500.0,35.6258,35.6381,35.5971,35.5971,18500.0
2010-01-25 12:00:00,86.85,86.88,86.83,86.84,18400.0,35.6012,35.6135,35.593,35.5971,18400.0
2010-01-25 12:05:00,86.85,86.92,86.84,86.85,12000.0,35.6012,35.6299,35.5971,35.6012,12000.0
2010-01-25 12:10:00,86.87,86.88,86.85,86.85,6400.0,35.6094,35.6135,35.6012,35.6012,6400.0
2010-01-25 12:15:00,86.85,86.86,86.82,86.83,16300.0,35.6012,35.6053,35.5889,35.593,16300.0
2010-01-25 12:20:00,86.83,86.84,86.8,86.8,45300.0,35.593,35.5971,35.5807,35.5807,45300.0
2010-01-25 12:25:00,86.8,86.8,86.79,86.79,4100.0,35.5807,35.5807,35.5766,35.5766,4100.0
2010-01-25 12:30:00,86.79,86.8,86.78,86.79,3200.0,35.5766,35.5807,35.5725,35.5766,3200.0
2010-01-25 12:35:00,86.79,86.8,86.78,86.8,2800.0,35.5766,35.5807,35.5725,35.5807,2800.0
2010-01-25 12:40:00,86.79,86.8,86.79,86.8,3500.0,35.5766,35.5807,35.5766,35.5807,3500.0
2010-01-25 12:45:00,86.8,86.8,86.79,86.8,10300.0,35.5807,35.5807,35.5766,35.5807,10300.0
2010-01-25 12:50:00,86.8,86.81,86.78,86.79,17300.0,35.5807,35.5848,35.5725,35.5766,17300.0
2010-01-25 12:55:00,86.79,86.8,86.78,86.79,4800.0,35.5766,35.5807,35.5725,35.5766,4800.0
2010-01-25 13:00:00,86.8,86.81,86.8,86.81,6100.0,35.5807,35.5848,35.5807,35.5848,6100.0
2010-01-25 13:05:00,86.8,86.81,86.8,86.8,12800.0,35.5807,35.5848,35.5807,35.5807,12800.0
2010-01-25 13:10:00,86.81,86.81,86.8,86.8,2000.0,35.5848,35.5848,35.5807,35.5807,2000.0
2010-01-25 13:15:00,86.8,86.8,86.77,86.78,4800.0,35.5807,35.5807,35.5684,35.5725,4800.0
2010-01-25 13:20:00,86.76,86.78,86.75,86.77,4700.0,35.5643,35.5725,35.5602,35.5684,4700.0
2010-01-25 13:25:00,86.76,86.78,86.76,86.76,3300.0,35.5643,35.5725,35.5643,35.5643,3300.0
2010-01-25 13:30:00,86.78,86.78,86.77,86.78,2000.0,35.5725,35.5725,35.5684,35.5725,2000.0
2010-01-25 13:35:00,86.78,86.79,86.77,86.79,3300.0,35.5725,35.5766,35.5684,35.5766,3300.0
2010-01-25 13:40:00,86.78,86.78,86.77,86.78,3100.0,35.5725,35.5725,35.5684,35.5725,3100.0
2010-01-25 13:45:00,86.77,86.8,86.75,86.8,6800.0,35.5684,35.5807,35.5602,35.5807,6800.0
2010-01-25 13:50:00,86.79,86.79,86.78,86.79,1800.0,35.5766,35.5766,35.5725,35.5766,1800.0
2010-01-25 13:55:00,86.78,86.8,86.78,86.79,1500.0,35.5725,35.5807,35.5725,35.5766,1500.0
2010-01-25 14:00:00,86.8,86.8,86.79,86.79,1400.0,35.5807,35.5807,35.5766,35.5766,1400.0
2010-01-25 14:05:00,86.79,86.8,86.79,86.79,2700.0,35.5766,35.5807,35.5766,35.5766,2700.0
2010-01-25 14:10:00,86.79,86.83,86.79,86.81,12600.0,35.5766,35.593,35.5766,35.5848,12600.0
2010-01-25 14:15:00,86.83,86.84,86.82,86.82,1200.0,35.593,35.5971,35.5889,35.5889,1200.0
2010-01-25 14:20:00,86.82,86.82,86.81,86.81,1700.0,35.5889,35.5889,35.5848,35.5848,1700.0
2010-01-25 14:25:00,86.81,86.9,86.81,86.87,8200.0,35.5848,35.6217,35.5848,35.6094,8200.0
2010-01-25 14:30:00,86.88,87.01,86.88,86.99,7000.0,35.6135,35.6668,35.6135,35.6586,7000.0
2010-01-25 14:35:00,87.01,87.03,87.0,87.01,3100.0,35.6668,35.675,35.6627,35.6668,3100.0
2010-01-25 14:40:00,86.98,87.0,86.94,86.98,5000.0,35.6545,35.6627,35.6381,35.6545,5000.0
2010-01-25 14:45:00,87.0,87.05,87.0,87.05,6200.0,35.6627,35.6832,35.6627,35.6832,6200.0
2010-01-25 14:50:00,87.09,87.17,87.08,87.16,3000.0,35.6996,35.7324,35.6955,35.7283,3000.0
2010-01-25 14:55:00,87.17,87.2,87.15,87.2,2700.0,35.7324,35.7447,35.7242,35.7447,2700.0
2010-01-25 15:00:00,87.19,87.19,87.15,87.15,2400.0,35.7406,35.7406,35.7242,35.7242,2400.0
2010-01-25 15:05:00,87.15,87.15,87.05,87.05,1500.0,35.7242,35.7242,35.6832,35.6832,1500.0
2010-01-25 15:10:00,87.04,87.05,87.01,87.01,1400.0,35.6791,35.6832,35.6668,35.6668,1400.0
2010-01-25 15:15:00,87.01,87.08,86.98,87.08,3000.0,35.6668,35.6955,35.6545,35.6955,3000.0
2010-01-25 15:20:00,87.08,87.08,87.0,87.01,2100.0,35.6955,35.6955,35.6627,35.6668,2100.0
2010-01-25 15:25:00,87.02,87.06,87.01,87.03,3600.0,35.6709,35.6873,35.6668,35.675,3600.0
2010-01-25 15:30:00,87.03,87.05,87.0,87.05,5500.0,35.675,35.6832,35.6627,35.6832,5500.0
2010-01-25 15:35:00,87.05,87.11,87.05,87.11,4100.0,35.6832,35.7078,35.6832,35.7078,4100.0
2010-01-25 15:40:00,87.11,87.13,87.07,87.13,8300.0,35.7078,35.716,35.6914,35.716,8300.0
2010-01-25 15:45:00,87.12,87.17,87.11,87.13,4000.0,35.7119,35.7324,35.7078,35.716,4000.0
2010-01-25 15:50:00,87.12,87.21,87.09,87.1,14300.0,35.7119,35.7488,35.6996,35.7037,14300.0
2010-01-25 15:55:00,87.12,87.19,86.9,86.93,29400.0,35.7119,35.7406,35.6217,35.634,29400.0
2010-01-26 09:30:00,87.2,87.2,86.9,87.02,43300.0,35.7447,35.7447,35.6217,35.6709,43300.0
2010-01-26 09:35:00,87.02,87.12,87.0,87.09,6900.0,35.6709,35.7119,35.6627,35.6996,6900.0
2010-01-26 09:40:00,87.14,87.14,87.07,87.1,1400.0,35.7201,35.7201,35.6914,35.7037,1400.0
2010-01-26 09:45:00,87.1,87.11,87.04,87.06,7800.0,35.7037,35.7078,35.6791,35.6873,7800.0
2010-01-26 09:50:00,87.09,87.09,86.97,87.0,5500.0,35.6996,35.6996,35.6504,35.6627,5500.0
2010-01-26 09:55:00,87.0,87.0,86.91,86.93,4800.0,35.6627,35.6627,35.6258,35.634,4800.0
2010-01-26 10:00:00,86.96,86.96,86.92,86.95,2400.0,35.6463,35.6463,35.6299,35.6422,2400.0
2010-01-26 10:05:00,86.92,87.04,86.92,87.04,5000.0,35.6299,35.6791,35.6299,35.6791,5000.0
2010-01-26 10:10:00,87.05,87.07,87.01,87.03,5600.0,35.6832,35.6914,35.6668,35.675,5600.0
2010-01-26 10:15:00,87.03,87.03,87.01,87.01,4700.0,35.675,35.675,35.6668,35.6668,4700.0
2010-01-26 10:20:00,87.01,87.04,86.94,86.94,12500.0,35.6668,35.6791,35.6381,35.6381,12500.0
2010-01-26 10:25:00,86.96,86.97,86.92,86.93,4500.0,35.6463,35.6504,35.6299,35.634,4500.0
2010-01-26 10:30:00,86.97,86.97,86.91,86.91,3800.0,35.6504,35.6504,35.6258,35.6258,3800.0
2010-01-26 10:35:00,86.94,86.95,86.91,86.94,3200.0,35.6381,35.6422,35.6258,35.6381,3200.0
2010-01-26 10:40:00,86.94,86.95,86.9,86.9,7200.0,35.6381,35.6422,35.6217,35.6217,7200.0
2010-01-26 10:45:00,86.91,86.96,86.9,86.95,2300.0,35.6258,35.6463,35.6217,35.6422,2300.0
2010-01-26 10:50:00,86.95,87.0,86.93,87.0,6400.0,35.6422,35.6627,35.634,35.6627,6400.0
2010-01-26 10:55:00,86.97,87.0,86.97,87.0,2300.0,35.6504,35.6627,35.6504,35.6627,2300.0
2010-01-26 11:00:00,87.0,87.0,86.96,86.96,3600.0,35.6627,35.6627,35.6463,35.6463,3600.0
2010-01-26 11:05:00,86.95,86.98,86.95,86.98,3300.0,35.6422,35.6545,35.6422,35.6545,3300.0
2010-01-26 11:10:00,86.96,86.98,86.92,86.92,4900.0,35.6463,35.6545,35.6299,35.6299,4900.0
2010-01-26 11:15:00,86.92,86.95,86.91,86.92,4400.0,35.6299,35.6422,35.6258,35.6299,4400.0
2010-01-26 11:20:00,86.93,86.94,86.93,86.94,3400.0,35.634,35.6381,35.634,35.6381,3400.0
2010-01-26 11:25:00,86.92,86.95,86.91,86.93,10700.0,35.6299,35.6422,35.6258,35.634,10700.0
2010-01-26 11:30:00,86.94,86.97,86.93,86.97,4300.0,35.6381,35.6504,35.634,35.6504,4300.0
2010-01-26 11:35:00,86.95,87.0,86.93,87.0,4900.0,35.6422,35.6627,35.634,35.6627,4900.0
2010-01-26 11:40:00,87.0,87.05,87.0,87.05,3300.0,35.6627,35.6832,35.6627,35.6832,3300.0
2010-01-26 11:45:00,87.04,87.09,87.04,87.08,3600.0,35.6791,35.6996,35.6791,35.6955,3600.0
2010-01-26 11:50:00,87.09,87.17,87.08,87.17,8700.0,35.6996,35.7324,35.6955,35.7324,8700.0
2010-01-26 11:55:00,87.16,87.17,87.15,87.15,5400.0,35.7283,35.7324,35.7242,35.7242,5400.0
2010-01-26 12:00:00,87.16,87.17,87.12,87.15,8300.0,35.7283,35.7324,35.7119,35.7242,8300.0
2010-01-26 12:05:00,87.14,87.19,87.14,87.18,7300.0,35.7201,35.7406,35.7201,35.7365,7300.0
2010-01-26 12:10:00,87.16,87.23,87.16,87.23,23000.0,35.7283,35.757,35.7283,35.757,23000.0
2010-01-26 12:15:00,87.24,87.24,87.21,87.23,4300.0,35.7611,35.7611,35.7488,35.757,4300.0
2010-01-26 12:20:00,87.21,87.25,87.2,87.24,3100.0,35.7488,35.7652,35.7447,35.7611,3100.0
2010-01-26 12:25:00,87.22,87.24,87.21,87.21,1800.0,35.7529,35.7611,35.7488,35.7488,1800.0
2010-01-26 12:30:00,87.2,87.23,87.19,87.19,8800.0,35.7447,35.757,35.7406,35.7406,8800.0
2010-01-26 12:35:00,87.2,87.28,87.2,87.27,6900.0,35.7447,35.7775,35.7447,35.7734,6900.0
2010-01-26 12:40:00,87.28,87.29,87.25,87.28,9400.0,35.7775,35.7816,35.7652,35.7775,9400.0
2010-01-26 12:45:00,87.26,87.31,87.25,87.29,4900.0,35.7693,35.7898,35.7652,35.7816,4900.0
2010-01-26 12:50:00,87.27,87.31,87.27,87.31,3300.0,35.7734,35.7898,35.7734,35.7898,3300.0
2010-01-26 12:55:00,87.31,87.32,87.31,87.32,900.0,35.7898,35.7939,35.7898,35.7939,900.0
2010-01-26 13:00:00,87.32,87.37,87.31,87.34,4700.0,35.7939,35.8144,35.7898,35.8021,4700.0
2010-01-26 13:05:00,87.34,87.38,87.27,87.28,12900.0,35.8021,35.8185,35.7734,35.7775,12900.0
2010-01-26 13:10:00,87.26,87.39,87.26,87.39,3100.0,35.7693,35.8226,35.7693,35.8226,3100.0
2010-01-26 13:15:00,87.35,87.41,87.35,87.38,5500.0,35.8062,35.8308,35.8062,35.8185,5500.0
2010-01-26 13:20:00,87.36,87.39,87.35,87.38,2000.0,35.8103,35.8226,35.8062,35.8185,2000.0
2010-01-26 13:25:00,87.41,87.42,87.36,87.36,8700.0,35.8308,35.8349,35.8103,35.8103,8700.0
2010-01-26 13:30:00,87.37,87.37,87.36,87.36,3500.0,35.8144,35.8144,35.8103,35.8103,3500.0
2010-01-26 13:35:00,87.36,87.41,87.34,87.38,4000.0,35.8103,35.8308,35.8021,35.8185,4000.0
2010-01-26 13:40:00,87.36,87.42,87.36,87.37,5900.0,35.8103,35.8349,35.8103,35.8144,5900.0
2010-01-26 13:45:00,87.38,87.42,87.38,87.4,3100.0,35.8185,35.8349,35.8185,35.8267,3100.0
2010-01-26 13:50:00,87.39,87.43,87.38,87.41,6500.0,35.8226,35.839,35.8185,35.8308,6500.0
2010-01-26 13:55:00,87.41,87.43,87.41,87.42,7300.0,35.8308,35.839,35.8308,35.8349,7300.0
2010-01-26 14:00:00,87.43,87.43,87.29,87.33,7800.0,35.839,35.839,35.7816,35.798,7800.0
2010-01-26 14:05:00,87.31,87.31,87.18,87.22,8100.0,35.7898,35.7898,35.7365,35.7529,8100.0
2010-01-26 14:10:00,87.21,87.26,87.19,87.26,3500.0,35.7488,35.7693,35.7406,35.7693,3500.0
2010-01-26 14:15:00,87.26,87.26,87.19,87.22,4200.0,35.7693,35.7693,35.7406,35.7529,4200.0
2010-01-26 14:20:00,87.19,87.21,87.17,87.19,2000.0,35.7406,35.7488,35.7324,35.7406,2000.0
2010-01-26 14:25:00,87.16,87.16,86.98,86.98,11900.0,35.7283,35.7283,35.6545,35.6545,11900.0
2010-01-26 14:30:00,86.98,87.09,86.91,87.08,12000.0,35.6545,35.6996,35.6258,35.6955,12000.0
2010-01-26 14:35:00,87.05,87.05,86.95,86.95,11500.0,35.6832,35.6832,35.6422,35.6422,11500.0
2010-01-26 14:40:00,86.96,87.3,86.95,87.1,36600.0,35.6463,35.7857,35.6422,35.7037,36600.0
2010-01-26 14:45:00,87.11,87.15,87.09,87.09,5200.0,35.7078,35.7242,35.6996,35.6996,5200.0
2010-01-26 14:50:00,87.09,87.1,87.07,87.08,2500.0,35.6996,35.7037,35.6914,35.6955,2500.0
2010-01-26 14:55:00,87.1,87.12,87.08,87.1,5700.0,35.7037,35.7119,35.6955,35.7037,5700.0
2010-01-26 15:00:00,87.08,87.15,87.08,87.15,4800.0,35.6955,35.7242,35.6955,35.7242,4800.0
2010-01-26 15:05:00,87.15,87.15,87.12,87.14,3600.0,35.7242,35.7242,35.7119,35.7201,3600.0
2010-01-26 15:10:00,87.13,87.16,87.13,87.15,3200.0,35.716,35.7283,35.716,35.7242,3200.0
2010-01-26 15:15:00,87.15,87.17,87.14,87.16,1700.0,35.7242,35.7324,35.7201,35.7283,1700.0
2010-01-26 15:20:00,87.17,87.17,87.15,87.16,2200.0,35.7324,35.7324,35.7242,35.7283,2200.0
2010-01-26 15:25:00,87.15,87.19,87.15,87.17,7700.0,35.7242,35.7406,35.7242,35.7324,7700.0
2010-01-26 15:30:00,87.15,87.18,87.15,87.15,7000.0,35.7242,35.7365,35.7242,35.7242,7000.0
2010-01-26 15:35:00,87.14,87.15,87.1,87.11,8500.0,35.7201,35.7242,35.7037,35.7078,8500.0
2010-01-26 15:40:00,87.12,87.12,86.97,86.97,11200.0,35.7119,35.7119,35.6504,35.6504,11200.0
2010-01-26 15:45:00,86.97,87.04,86.91,86.94,19000.0,35.6504,35.6791,35.6258,35.6381,19000.0
2010-01-26 15:50:00,86.92,86.99,86.91,86.95,8100.0,35.6299,35.6586,35.6258,35.6422,8100.0
2010-01-26 15:55:00,86.97,87.05,86.95,87.05,11900.0,35.6504,35.6832,35.6422,35.6832,11900.0
2010-01-27 09:30:00,86.96,87.26,86.96,87.18,16900.0,35.6463,35.7693,35.6463,35.7365,16900.0
2010-01-27 09:35:00,87.19,87.21,87.14,87.2,4700.0,35.7406,35.7488,35.7201,35.7447,4700.0
2010-01-27 09:40:00,87.2,87.22,87.16,87.18,12200.0,35.7447,35.7529,35.7283,35.7365,12200.0
2010-01-27 09:45:00,87.17,87.17,87.12,87.15,6800.0,35.7324,35.7324,35.7119,35.7242,6800.0
2010-01-27 09:50:00,87.15,87.17,87.12,87.15,3900.0,35.7242,35.7324,35.7119,35.7242,3900.0
2010-01-27 09:55:00,87.14,87.22,87.14,87.22,8500.0,35.7201,35.7529,35.7201,35.7529,8500.0
2010-01-27 10:00:00,87.2,87.22,87.13,87.15,4300.0,35.7447,35.7529,35.716,35.7242,4300.0
2010-01-27 10:05:00,87.15,87.18,87.14,87.15,2800.0,35.7242,35.7365,35.7201,35.7242,2800.0
2010-01-27 10:10:00,87.15,87.15,87.1,87.1,6700.0,35.7242,35.7242,35.7037,35.7037,6700.0
2010-01-27 10:15:00,87.08,87.09,87.05,87.05,4600.0,35.6955,35.6996,35.6832,35.6832,4600.0
2010-01-27 10:20:00,87.05,87.1,87.05,87.08,3100.0,35.6832,35.7037,35.6832,35.6955,3100.0
2010-01-27 10:25:00,87.07,87.31,87.07,87.28,23000.0,35.6914,35.7898,35.6914,35.7775,23000.0
2010-01-27 10:30:00,87.3,87.3,87.22,87.22,4300.0,35.7857,35.7857,35.7529,35.7529,4300.0
2010-01-27 10:35:00,87.21,87.25,87.2,87.23,4900.0,35.7488,35.7652,35.7447,35.757,4900.0
2010-01-27 10:40:00,87.23,87.24,87.2,87.21,2600.0,35.757,35.7611,35.7447,35.7488,2600.0
2010-01-27 10:45:00,87.23,87.25,87.16,87.18,9400.0,35.757,35.7652,35.7283,35.7365,9400.0
2010-01-27 10:50:00,87.14,87.2,87.14,87.2,2000.0,35.7201,35.7447,35.7201,35.7447,2000.0
2010-01-27 10:55:00,87.18,87.23,87.17,87.18,5700.0,35.7365,35.757,35.7324,35.7365,5700.0
2010-01-27 11:00:00,87.19,87.19,87.1,87.15,5600.0,35.7406,35.7406,35.7037,35.7242,5600.0
2010-01-27 11:05:00,87.13,87.17,87.12,87.15,4100.0,35.716,35.7324,35.7119,35.7242,4100.0
2010-01-27 11:10:00,87.17,87.2,87.17,87.19,900.0,35.7324,35.7447,35.7324,35.7406,900.0
2010-01-27 11:15:00,87.2,87.26,87.2,87.24,3900.0,35.7447,35.7693,35.7447,35.7611,3900.0
2010-01-27 11:20:00,87.25,87.26,87.21,87.23,3900.0,35.7652,35.7693,35.7488,35.757,3900.0
2010-01-27 11:25:00,87.25,87.26,87.21,87.24,7200.0,35.7652,35.7693,35.7488,35.7611,7200.0
2010-01-27 11:30:00,87.24,87.25,87.22,87.25,5100.0,35.7611,35.7652,35.7529,35.7652,5100.0
2010-01-27 11:35:00,87.25,87.25,87.24,87.25,2300.0,35.7652,35.7652,35.7611,35.7652,2300.0
2010-01-27 11:40:00,87.25,87.32,87.25,87.32,3100.0,35.7652,35.7939,35.7652,35.7939,3100.0
2010-01-27 11:45:00,87.34,87.36,87.34,87.36,2800.0,35.8021,35.8103,35.8021,35.8103,2800.0
2010-01-27 11:50:00,87.37,87.4,87.34,87.38,6500.0,35.8144,35.8267,35.8021,35.8185,6500.0
2010-01-27 11:55:00,87.38,87.38,87.37,87.38,1200.0,35.8185,35.8185,35.8144,35.8185,1200.0
2010-01-27 12:00:00,87.4,87.41,87.4,87.41,1400.0,35.8267,35.8308,35.8267,35.8308,1400.0
2010-01-27 12:05:00,87.41,87.41,87.39,87.39,2400.0,35.8308,35.8308,35.8226,35.8226,2400.0
2010-01-27 12:10:00,87.39,87.4,87.35,87.39,4300.0,35.8226,35.8267,35.8062,35.8226,4300.0
2010-01-27 12:15:00,87.39,87.39,87.35,87.38,3700.0,35.8226,35.8226,35.8062,35.8185,3700.0
2010-01-27 12:20:00,87.36,87.41,87.35,87.4,2600.0,35.8103,35.8308,35.8062,35.8267,2600.0
2010-01-27 12:25:00,87.4,87.4,87.32,87.34,7800.0,35.8267,35.8267,35.7939,35.8021,7800.0
2010-01-27 12:30:00,87.35,87.38,87.33,87.34,6500.0,35.8062,35.8185,35.798,35.8021,6500.0
2010-01-27 12:35:00,87.33,87.38,87.33,87.35,3000.0,35.798,35.8185,35.798,35.8062,3000.0
2010-01-27 12:40:00,87.37,87.38,87.33,87.35,2500.0,35.8144,35.8185,35.798,35.8062,2500.0
2010-01-27 12:45:00,87.33,87.37,87.32,87.33,2500.0,35.798,35.8144,35.7939,35.798,2500.0
2010-01-27 12:50:00,87.33,87.37,87.32,87.35,2300.0,35.798,35.8144,35.7939,35.8062,2300.0
2010-01-27 12:55:00,87.36,87.38,87.32,87.35,4000.0,35.8103,35.8185,35.7939,35.8062,4000.0
2010-01-27 13:00:00,87.37,87.38,87.3,87.3,6900.0,35.8144,35.8185,35.7857,35.7857,6900.0
2010-01-27 13:05:00,87.31,87.35,87.3,87.33,2900.0,35.7898,35.8062,35.7857,35.798,2900.0
2010-01-27 13:10:00,87.32,87.35,87.32,87.34,4200.0,35.7939,35.8062,35.7939,35.8021,4200.0
2010-01-27 13:15:00,87.36,87.42,87.14,87.18,25200.0,35.8103,35.8349,35.7201,35.7365,25200.0
2010-01-27 13:20:00,87.18,87.18,87.1,87.1,4100.0,35.7365,35.7365,35.7037,35.7037,4100.0
2010-01-27 13:25:00,87.1,87.1,86.99,86.99,9900.0,35.7037,35.7037,35.6586,35.6586,9900.0
2010-01-27 13:30:00,86.98,87.08,86.98,87.08,6900.0,35.6545,35.6955,35.6545,35.6955,6900.0
2010-01-27 13:35:00,87.05,87.09,87.04,87.09,6000.0,35.6832,35.6996,35.6791,35.6996,6000.0
2010-01-27 13:40:00,87.09,87.09,87.07,87.07,700.0,35.6996,35.6996,35.6914,35.6914,700.0
2010-01-27 13:45:00,87.09,87.1,87.0,87.04,58100.0,35.6996,35.7037,35.6627,35.6791,58100.0
2010-01-27 13:50:00,87.03,87.03,86.97,87.0,10200.0,35.675,35.675,35.6504,35.6627,10200.0
2010-01-27 13:55:00,87.0,87.02,86.96,86.99,4600.0,35.6627,35.6709,35.6463,35.6586,4600.0
2010-01-27 14:00:00,86.94,86.98,86.93,86.98,2800.0,35.6381,35.6545,35.634,35.6545,2800.0
2010-01-27 14:05:00,86.97,86.98,86.92,86.92,4600.0,35.6504,35.6545,35.6299,35.6299,4600.0
2010-01-27 14:10:00,86.97,87.06,86.94,87.02,2200.0,35.6504,35.6873,35.6381,35.6709,2200.0
2010-01-27 14:15:00,87.04,87.14,87.04,87.1,7900.0,35.6791,35.7201,35.6791,35.7037,7900.0
2010-01-27 14:20:00,87.1,87.17,87.08,87.1,12600.0,35.7037,35.7324,35.6955,35.7037,12600.0
2010-01-27 14:25:00,87.09,87.09,87.04,87.05,6400.0,35.6996,35.6996,35.6791,35.6832,6400.0
2010-01-27 14:30:00,87.03,87.04,86.99,87.0,8800.0,35.675,35.6791,35.6586,35.6627,8800.0
2010-01-27 14:35:00,87.0,87.07,87.0,87.05,6400.0,35.6627,35.6914,35.6627,35.6832,6400.0
2010-01-27 14:40:00,87.05,87.16,87.04,87.09,19100.0,35.6832,35.7283,35.6791,35.6996,19100.0
2010-01-27 14:45:00,87.11,87.12,87.09,87.1,4100.0,35.7078,35.7119,35.6996,35.7037,4100.0
2010-01-27 14:50:00,87.1,87.1,87.07,87.09,10900.0,35.7037,35.7037,35.6914,35.6996,10900.0
2010-01-27 14:55:00,87.09,87.12,87.08,87.1,8100.0,35.6996,35.7119,35.6955,35.7037,8100.0
2010-01-27 15:00:00,87.1,87.11,87.08,87.1,17900.0,35.7037,35.7078,35.6955,35.7037,17900.0
2010-01-27 15:05:00,87.09,87.1,87.03,87.03,12000.0,35.6996,35.7037,35.675,35.675,12000.0
2010-01-27 15:10:00,87.04,87.07,87.0,87.02,8400.0,35.6791,35.6914,35.6627,35.6709,8400.0
2010-01-27 15:15:00,87.03,87.07,87.01,87.03,10200.0,35.675,35.6914,35.6668,35.675,10200.0
2010-01-27 15:20:00,87.03,87.05,87.02,87.05,8800.0,35.675,35.6832,35.6709,35.6832,8800.0
2010-01-27 15:25:00,87.05,87.08,87.04,87.08,16500.0,35.6832,35.6955,35.6791,35.6955,16500.0
2010-01-27 15:30:00,87.08,87.18,87.07,87.17,13600.0,35.6955,35.7365,35.6914,35.7324,13600.0
2010-01-27 15:35:00,87.15,87.19,87.13,87.15,17300.0,35.7242,35.7406,35.716,35.7242,17300.0
2010-01-27 15:40:00,87.14,87.17,87.06,87.13,57700.0,35.7201,35.7324,35.6873,35.716,57700.0
2010-01-27 15:45:00,87.13,87.3,87.11,87.18,43400.0,35.716,35.7857,35.7078,35.7365,43400.0
2010-01-27 15:50:00,87.16,87.18,87.06,87.14,36500.0,35.7283,35.7365,35.6873,35.7201,36500.0
2010-01-27 15:55:00,87.13,87.24,87.0,87.07,70500.0,35.716,35.7611,35.6627,35.6914,70500.0
2010-01-28 09:30:00,87.08,87.24,87.03,87.03,29200.0,35.6955,35.7611,35.675,35.675,29200.0
2010-01-28 09:35:00,87.03,87.06,87.02,87.05,7000.0,35.675,35.6873,35.6709,35.6832,7000.0
2010-01-28 09:40:00,87.03,87.06,87.02,87.06,9800.0,35.675,35.6873,35.6709,35.6873,9800.0
2010-01-28 09:45:00,87.07,87.07,87.03,87.05,5400.0,35.6914,35.6914,35.675,35.6832,5400.0
2010-01-28 09:50:00,87.05,87.08,87.05,87.05,4200.0,35.6832,35.6955,35.6832,35.6832,4200.0
2010-01-28 09:55:00,87.05,87.08,87.05,87.06,10700.0,35.6832,35.6955,35.6832,35.6873,10700.0
2010-01-28 10:00:00,87.07,87.07,87.05,87.05,3300.0,35.6914,35.6914,35.6832,35.6832,3300.0
2010-01-28 10:05:00,87.05,87.07,87.05,87.05,16700.0,35.6832,35.6914,35.6832,35.6832,16700.0
2010-01-28 10:10:00,87.05,87.06,87.04,87.06,38000.0,35.6832,35.6873,35.6791,35.6873,38000.0
2010-01-28 10:15:00,87.08,87.08,87.02,87.03,6600.0,35.6955,35.6955,35.6709,35.675,6600.0
2010-01-28 10:20:00,87.02,87.05,87.02,87.03,2300.0,35.6709,35.6832,35.6709,35.675,2300.0
2010-01-28 10:25:00,87.04,87.04,87.02,87.04,6700.0,35.6791,35.6791,35.6709,35.6791,6700.0
2010-01-28 10:30:00,87.04,87.04,86.95,86.96,8100.0,35.6791,35.6791,35.6422,35.6463,8100.0
2010-01-28 10:35:00,86.96,86.98,86.94,86.94,10000.0,35.6463,35.6545,35.6381,35.6381,10000.0
2010-01-28 10:40:00,86.94,86.97,86.93,86.96,2800.0,35.6381,35.6504,35.634,35.6463,2800.0
2010-01-28 10:45:00,86.95,87.05,86.95,87.01,9900.0,35.6422,35.6832,35.6422,35.6668,9900.0
2010-01-28 10:50:00,87.01,87.01,86.95,86.98,6700.0,35.6668,35.6668,35.6422,35.6545,6700.0
2010-01-28 10:55:00,86.97,86.99,86.95,86.97,4600.0,35.6504,35.6586,35.6422,35.6504,4600.0
2010-01-28 11:00:00,86.95,86.97,86.93,86.93,5800.0,35.6422,35.6504,35.634,35.634,5800.0
2010-01-28 11:05:00,86.93,86.97,86.92,86.97,7300.0,35.634,35.6504,35.6299,35.6504,7300.0
2010-01-28 11:10:00,86.97,86.98,86.94,86.96,2200.0,35.6504,35.6545,35.6381,35.6463,2200.0
2010-01-28 11:15:00,86.93,86.96,86.92,86.92,4900.0,35.634,35.6463,35.6299,35.6299,4900.0
2010-01-28 11:20:00,86.94,86.94,86.83,86.83,12500.0,35.6381,35.6381,35.593,35.593,12500.0
2010-01-28 11:25:00,86.85,86.87,86.81,86.84,4800.0,35.6012,35.6094,35.5848,35.5971,4800.0
2010-01-28 11:30:00,86.82,86.83,86.75,86.75,12100.0,35.5889,35.593,35.5602,35.5602,12100.0
2010-01-28 11:35:00,86.75,86.76,86.7,86.72,10300.0,35.5602,35.5643,35.5397,35.5479,10300.0
2010-01-28 11:40:00,86.75,86.76,86.72,86.74,7000.0,35.5602,35.5643,35.5479,35.5561,7000.0
2010-01-28 11:45:00,86.75,86.94,86.75,86.78,20800.0,35.5602,35.6381,35.5602,35.5725,20800.0
2010-01-28 11:50:00,86.82,86.83,86.75,86.76,11000.0,35.5889,35.593,35.5602,35.5643,11000.0
2010-01-28 11:55:00,86.75,86.77,86.73,86.73,8900.0,35.5602,35.5684,35.552,35.552,8900.0
2010-01-28 12:00:00,86.73,86.77,86.73,86.77,5000.0,35.552,35.5684,35.552,35.5684,5000.0
2010-01-28 12:05:00,86.76,86.77,86.75,86.77,4800.0,35.5643,35.5684,35.5602,35.5684,4800.0
2010-01-28 12:10:00,86.76,86.79,86.75,86.76,2100.0,35.5643,35.5766,35.5602,35.5643,2100.0
2010-01-28 12:15:00,86.75,86.78,86.75,86.76,8400.0,35.5602,35.5725,35.5602,35.5643,8400.0
2010-01-28 12:20:00,86.74,86.75,86.73,86.74,5600.0,35.5561,35.5602,35.552,35.5561,5600.0
2010-01-28 12:25:00,86.73,86.76,86.72,86.73,4400.0,35.552,35.5643,35.5479,35.552,4400.0
2010-01-28 12:30:00,86.73,86.77,86.73,86.77,1900.0,35.552,35.5684,35.552,35.5684,1900.0
2010-01-28 12:35:00,86.75,86.77,86.71,86.71,8200.0,35.5602,35.5684,35.5438,35.5438,8200.0
2010-01-28 12:40:00,86.73,86.75,86.69,86.75,4100.0,35.552,35.5602,35.5356,35.5602,4100.0
2010-01-28 12:45:00,86.74,86.77,86.69,86.71,15000.0,35.5561,35.5684,35.5356,35.5438,15000.0
2010-01-28 12:50:00,86.71,86.75,86.69,86.75,9000.0,35.5438,35.5602,35.5356,35.5602,9000.0
2010-01-28 12:55:00,86.77,86.77,86.73,86.73,5600.0,35.5684,35.5684,35.552,35.552,5600.0
2010-01-28 13:00:00,86.76,86.76,86.69,86.69,2200.0,35.5643,35.5643,35.5356,35.5356,2200.0
2010-01-28 13:05:00,86.69,86.7,86.69,86.7,1600.0,35.5356,35.5397,35.5356,35.5397,1600.0
2010-01-28 13:10:00,86.7,86.72,86.67,86.69,53600.0,35.5397,35.5479,35.5274,35.5356,53600.0
2010-01-28 13:15:00,86.7,86.7,86.67,86.7,6300.0,35.5397,35.5397,35.5274,35.5397,6300.0
2010-01-28 13:20:00,86.68,86.7,86.61,86.63,6100.0,35.5315,35.5397,35.5028,35.511,6100.0
2010-01-28 13:25:00,86.64,86.71,86.6,86.71,13400.0,35.5151,35.5438,35.4987,35.5438,13400.0
2010-01-28 13:30:00,86.69,86.73,86.69,86.72,4600.0,35.5356,35.552,35.5356,35.5479,4600.0
2010-01-28 13:35:00,86.72,86.73,86.7,86.71,5300.0,35.5479,35.552,35.5397,35.5438,5300.0
2010-01-28 13:40:00,86.71,86.71,86.67,86.71,6900.0,35.5438,35.5438,35.5274,35.5438,6900.0
2010-01-28 13:45:00,86.71,86.73,86.7,86.7,6700.0,35.5438,35.552,35.5397,35.5397,6700.0
2010-01-28 13:50:00,86.7,86.76,86.7,86.76,5800.0,35.5397,35.5643,35.5397,35.5643,5800.0
2010-01-28 13:55:00,86.76,86.77,86.75,86.75,4600.0,35.5643,35.5684,35.5602,35.5602,4600.0
2010-01-28 14:00:00,86.76,86.76,86.67,86.67,5500.0,35.5643,35.5643,35.5274,35.5274,5500.0
2010-01-28 14:05:00,86.68,86.68,86.67,86.67,3700.0,35.5315,35.5315,35.5274,35.5274,3700.0
2010-01-28 14:10:00,86.67,86.67,86.62,86.63,7700.0,35.5274,35.5274,35.5069,35.511,7700.0
2010-01-28 14:15:00,86.63,86.64,86.62,86.63,6200.0,35.511,35.5151,35.5069,35.511,6200.0
2010-01-28 14:20:00,86.63,86.65,86.63,86.65,8700.0,35.511,35.5192,35.511,35.5192,8700.0
2010-01-28 14:25:00,86.65,86.68,86.64,86.66,6200.0,35.5192,35.5315,35.5151,35.5233,6200.0
2010-01-28 14:30:00,86.66,86.66,86.62,86.64,5400.0,35.5233,35.5233,35.5069,35.5151,5400.0
2010-01-28 14:35:00,86.64,86.64,86.61,86.61,9100.0,35.5151,35.5151,35.5028,35.5028,9100.0
2010-01-28 14:40:00,86.61,86.64,86.6,86.62,5700.0,35.5028,35.5151,35.4987,35.5069,5700.0
2010-01-28 14:45:00,86.63,86.63,86.59,86.6,20000.0,35.511,35.511,35.4946,35.4987,20000.0
2010-01-28 14:50:00,86.6,86.61,86.59,86.61,27700.0,35.4987,35.5028,35.4946,35.5028,27700.0
2010-01-28 14:55:00,86.6,86.64,86.6,86.63,12100.0,35.4987,35.5151,35.4987,35.511,12100.0
2010-01-28 15:00:00,86.62,86.67,86.55,86.67,12400.0,35.5069,35.5274,35.4782,35.5274,12400.0
2010-01-28 15:05:00,86.67,86.73,86.67,86.71,4500.0,35.5274,35.552,35.5274,35.5438,4500.0
2010-01-28 15:10:00,86.71,86.78,86.71,86.78,5900.0,35.5438,35.5725,35.5438,35.5725,5900.0
2010-01-28 15:15:00,86.78,86.83,86.78,86.79,14600.0,35.5725,35.593,35.5725,35.5766,14600.0
2010-01-28 15:20:00,86.79,86.8,86.78,86.79,7900.0,35.5766,35.5807,35.5725,35.5766,7900.0
2010-01-28 15:25:00,86.81,86.82,86.73,86.74,3500.0,35.5848,35.5889,35.552,35.5561,3500.0
2010-01-28 15:30:00,86.73,86.75,86.71,86.73,8900.0,35.552,35.5602,35.5438,35.552,8900.0
2010-01-28 15:35:00,86.74,86.75,86.67,86.73,17200.0,35.5561,35.5602,35.5274,35.552,17200.0
2010-01-28 15:40:00,86.75,86.75,86.73,86.74,10900.0,35.5602,35.5602,35.552,35.5561,10900.0
2010-01-28 15:45:00,86.74,86.75,86.71,86.71,11600.0,35.5561,35.5602,35.5438,35.5438,11600.0
2010-01-28 15:50:00,86.72,86.9,86.69,86.82,35200.0,35.5479,35.6217,35.5356,35.5889,35200.0
2010-01-28 15:55:00,86.82,86.92,86.63,86.69,51400.0,35.5889,35.6299,35.511,35.5356,51400.0
2010-01-29 09:30:00,87.27,87.27,86.77,86.95,19100.0,35.7734,35.7734,35.5684,35.6422,19100.0
2010-01-29 09:35:00,87.04,87.04,86.81,86.82,11700.0,35.6791,35.6791,35.5848,35.5889,11700.0
2010-01-29 09:40:00,86.83,86.84,86.76,86.8,3400.0,35.593,35.5971,35.5643,35.5807,3400.0
2010-01-29 09:45:00,86.79,86.88,86.79,86.84,9800.0,35.5766,35.6135,35.5766,35.5971,9800.0
2010-01-29 09:50:00,86.83,86.86,86.79,86.82,16100.0,35.593,35.6053,35.5766,35.5889,16100.0
2010-01-29 09:55:00,86.8,86.85,86.79,86.85,15800.0,35.5807,35.6012,35.5766,35.6012,15800.0
2010-01-29 10:00:00,86.84,86.85,86.83,86.84,27700.0,35.5971,35.6012,35.593,35.5971,27700.0
2010-01-29 10:05:00,86.83,86.85,86.8,86.82,11900.0,35.593,35.6012,35.5807,35.5889,11900.0
2010-01-29 10:10:00,86.81,86.81,86.77,86.81,17500.0,35.5848,35.5848,35.5684,35.5848,17500.0
2010-01-29 10:15:00,86.81,86.81,86.78,86.8,7400.0,35.5848,35.5848,35.5725,35.5807,7400.0
2010-01-29 10:20:00,86.81,86.84,86.8,86.83,17000.0,35.5848,35.5971,35.5807,35.593,17000.0
2010-01-29 10:25:00,86.82,86.85,86.8,86.85,12700.0,35.5889,35.6012,35.5807,35.6012,12700.0
2010-01-29 10:30:00,86.86,86.87,86.84,86.85,12700.0,35.6053,35.6094,35.5971,35.6012,12700.0
2010-01-29 10:35:00,86.85,86.86,86.84,86.86,9300.0,35.6012,35.6053,35.5971,35.6053,9300.0
2010-01-29 10:40:00,86.85,86.86,86.84,86.85,7800.0,35.6012,35.6053,35.5971,35.6012,7800.0
2010-01-29 10:45:00,86.83,86.83,86.8,86.81,5000.0,35.593,35.593,35.5807,35.5848,5000.0
2010-01-29 10:50:00,86.8,86.81,86.79,86.81,6100.0,35.5807,35.5848,35.5766,35.5848,6100.0
2010-01-29 10:55:00,86.81,86.81,86.79,86.81,11500.0,35.5848,35.5848,35.5766,35.5848,11500.0
2010-01-29 11:00:00,86.8,86.82,86.79,86.82,10200.0,35.5807,35.5889,35.5766,35.5889,10200.0
2010-01-29 11:05:00,86.81,86.82,86.8,86.81,4700.0,35.5848,35.5889,35.5807,35.5848,4700.0
2010-01-29 11:10:00,86.81,86.82,86.8,86.81,2700.0,35.5848,35.5889,35.5807,35.5848,2700.0
2010-01-29 11:15:00,86.8,86.81,86.79,86.8,8400.0,35.5807,35.5848,35.5766,35.5807,8400.0
2010-01-29 11:20:00,86.79,86.8,86.78,86.78,21000.0,35.5766,35.5807,35.5725,35.5725,21000.0
2010-01-29 11:25:00,86.79,86.79,86.77,86.78,6300.0,35.5766,35.5766,35.5684,35.5725,6300.0
2010-01-29 11:30:00,86.77,86.79,86.76,86.78,12900.0,35.5684,35.5766,35.5643,35.5725,12900.0
2010-01-29 11:35:00,86.78,86.79,86.77,86.78,7200.0,35.5725,35.5766,35.5684,35.5725,7200.0
2010-01-29 11:40:00,86.78,86.79,86.77,86.78,2500.0,35.5725,35.5766,35.5684,35.5725,2500.0
2010-01-29 11:45:00,86.78,86.79,86.77,86.78,14200.0,35.5725,35.5766,35.5684,35.5725,14200.0
2010-01-29 11:50:00,86.77,86.79,86.77,86.79,3400.0,35.5684,35.5766,35.5684,35.5766,3400.0
2010-01-29 11:55:00,86.77,86.77,86.76,86.76,3100.0,35.5684,35.5684,35.5643,35.5643,3100.0
2010-01-29 12:00:00,86.77,86.79,86.76,86.79,10600.0,35.5684,35.5766,35.5643,35.5766,10600.0
2010-01-29 12:05:00,86.78,86.78,86.76,86.77,9000.0,35.5725,35.5725,35.5643,35.5684,9000.0
2010-01-29 12:10:00,86.76,86.78,86.76,86.77,11000.0,35.5643,35.5725,35.5643,35.5684,11000.0
2010-01-29 12:15:00,86.77,86.77,86.76,86.76,3100.0,35.5684,35.5684,35.5643,35.5643,3100.0
2010-01-29 12:20:00,86.77,86.77,86.75,86.77,11700.0,35.5684,35.5684,35.5602,35.5684,11700.0
2010-01-29 12:25:00,86.76,86.79,86.76,86.78,8500.0,35.5643,35.5766,35.5643,35.5725,8500.0
2010-01-29 12:30:00,86.78,86.79,86.78,86.79,1600.0,35.5725,35.5766,35.5725,35.5766,1600.0
2010-01-29 12:35:00,86.78,86.78,86.77,86.77,4000.0,35.5725,35.5725,35.5684,35.5684,4000.0
2010-01-29 12:40:00,86.78,86.78,86.74,86.75,19300.0,35.5725,35.5725,35.5561,35.5602,19300.0
2010-01-29 12:45:00,86.75,86.76,86.74,86.75,25500.0,35.5602,35.5643,35.5561,35.5602,25500.0
2010-01-29 12:50:00,86.75,86.79,86.72,86.79,6400.0,35.5602,35.5766,35.5479,35.5766,6400.0
2010-01-29 12:55:00,86.8,86.8,86.77,86.78,5900.0,35.5807,35.5807,35.5684,35.5725,5900.0
2010-01-29 13:00:00,86.79,86.85,86.79,86.84,3900.0,35.5766,35.6012,35.5766,35.5971,3900.0
2010-01-29 13:05:00,86.85,86.85,86.8,86.84,11000.0,35.6012,35.6012,35.5807,35.5971,11000.0
2010-01-29 13:10:00,86.83,86.84,86.82,86.83,2100.0,35.593,35.5971,35.5889,35.593,2100.0
2010-01-29 13:15:00,86.83,86.83,86.78,86.78,5100.0,35.593,35.593,35.5725,35.5725,5100.0
2010-01-29 13:20:00,86.78,86.78,86.77,86.78,5000.0,35.5725,35.5725,35.5684,35.5725,5000.0
2010-01-29 13:25:00,86.77,86.78,86.77,86.77,8700.0,35.5684,35.5725,35.5684,35.5684,8700.0
2010-01-29 13:30:00,86.77,86.78,86.77,86.78,6900.0,35.5684,35.5725,35.5684,35.5725,6900.0
2010-01-29 13:35:00,86.77,86.79,86.77,86.78,9000.0,35.5684,35.5766,35.5684,35.5725,9000.0
2010-01-29 13:40:00,86.78,86.79,86.77,86.77,12700.0,35.5725,35.5766,35.5684,35.5684,12700.0
2010-01-29 13:45:00,86.78,86.81,86.76,86.77,10300.0,35.5725,35.5848,35.5643,35.5684,10300.0
2010-01-29 13:50:00,86.76,86.78,86.75,86.77,9100.0,35.5643,35.5725,35.5602,35.5684,9100.0
2010-01-29 13:55:00,86.77,86.79,86.75,86.77,11200.0,35.5684,35.5766,35.5602,35.5684,11200.0
2010-01-29 14:00:00,86.77,86.79,86.75,86.75,7000.0,35.5684,35.5766,35.5602,35.5602,7000.0
2010-01-29 14:05:00,86.77,86.8,86.76,86.79,5900.0,35.5684,35.5807,35.5643,35.5766,5900.0
2010-01-29 14:10:00,86.79,86.82,86.77,86.81,6900.0,35.5766,35.5889,35.5684,35.5848,6900.0
2010-01-29 14:15:00,86.81,86.82,86.78,86.79,6300.0,35.5848,35.5889,35.5725,35.5766,6300.0
2010-01-29 14:20:00,86.78,86.8,86.77,86.79,14700.0,35.5725,35.5807,35.5684,35.5766,14700.0
2010-01-29 14:25:00,86.78,86.8,86.78,86.79,8400.0,35.5725,35.5807,35.5725,35.5766,8400.0
2010-01-29 14:30:00,86.8,86.8,86.77,86.79,12300.0,35.5807,35.5807,35.5684,35.5766,12300.0
2010-01-29 14:35:00,86.79,86.81,86.77,86.77,11600.0,35.5766,35.5848,35.5684,35.5684,11600.0
2010-01-29 14:40:00,86.79,86.8,86.77,86.79,12800.0,35.5766,35.5807,35.5684,35.5766,12800.0
2010-01-29 14:45:00,86.8,86.81,86.76,86.79,11900.0,35.5807,35.5848,35.5643,35.5766,11900.0
2010-01-29 14:50:00,86.79,86.8,86.79,86.79,17400.0,35.5766,35.5807,35.5766,35.5766,17400.0
2010-01-29 14:55:00,86.79,86.8,86.76,86.79,21400.0,35.5766,35.5807,35.5643,35.5766,21400.0
2010-01-29 15:00:00,86.79,86.79,86.75,86.79,68600.0,35.5766,35.5766,35.5602,35.5766,68600.0
2010-01-29 15:05:00,86.79,86.81,86.77,86.78,17800.0,35.5766,35.5848,35.5684,35.5725,17800.0
2010-01-29 15:10:00,86.77,86.78,86.7,86.73,36500.0,35.5684,35.5725,35.5397,35.552,36500.0
2010-01-29 15:15:00,86.72,86.72,86.62,86.63,18600.0,35.5479,35.5479,35.5069,35.511,18600.0
2010-01-29 15:20:00,86.63,86.63,86.6,86.6,22700.0,35.511,35.511,35.4987,35.4987,22700.0
2010-01-29 15:25:00,86.62,86.62,86.53,86.54,24000.0,35.5069,35.5069,35.47,35.4741,24000.0
2010-01-29 15:30:00,86.54,86.56,86.43,86.43,35100.0,35.4741,35.4823,35.4291,35.4291,35100.0
2010-01-29 15:35:00,86.43,86.5,86.4,86.4,23400.0,35.4291,35.4577,35.4168,35.4168,23400.0
2010-01-29 15:40:00,86.4,86.42,86.4,86.4,24500.0,35.4168,35.425,35.4168,35.4168,24500.0
2010-01-29 15:45:00,86.4,86.41,86.39,86.4,24300.0,35.4168,35.4209,35.4127,35.4168,24300.0
2010-01-29 15:50:00,86.4,86.45,86.33,86.35,121900.0,35.4168,35.4373,35.3881,35.3963,121900.0
2010-01-29 15:55:00,86.35,86.35,86.23,86.25,160900.0,35.3963,35.3963,35.3471,35.3553,160900.0
2010-02-01 09:30:00,85.95,85.95,85.65,85.8,60900.0,35.5039,35.5039,35.38,35.4419,60900.0
2010-02-01 09:35:00,85.83,86.01,85.81,86.0,25100.0,35.4543,35.5287,35.4461,35.5246,25100.0
2010-02-01 09:40:00,86.0,86.15,85.98,86.12,21700.0,35.5246,35.5865,35.5163,35.5741,21700.0
2010-02-01 09:45:00,86.13,86.15,86.12,86.14,8800.0,35.5783,35.5865,35.5741,35.5824,8800.0
2010-02-01 09:50:00,86.13,86.18,86.09,86.13,5700.0,35.5783,35.5989,35.5617,35.5783,5700.0
2010-02-01 09:55:00,86.13,86.14,86.0,86.01,21200.0,35.5783,35.5824,35.5246,35.5287,21200.0
2010-02-01 10:00:00,86.01,86.02,85.98,85.98,9000.0,35.5287,35.5328,35.5163,35.5163,9000.0
2010-02-01 10:05:00,86.0,86.02,85.99,86.01,4500.0,35.5246,35.5328,35.5204,35.5287,4500.0
2010-02-01 10:10:00,86.02,86.02,85.96,85.99,7400.0,35.5328,35.5328,35.508,35.5204,7400.0
2010-02-01 10:15:00,85.99,86.01,85.89,85.93,32800.0,35.5204,35.5287,35.4791,35.4956,32800.0
2010-02-01 10:20:00,85.94,85.94,85.89,85.92,7400.0,35.4998,35.4998,35.4791,35.4915,7400.0
2010-02-01 10:25:00,85.9,85.91,85.87,85.89,10500.0,35.4832,35.4874,35.4709,35.4791,10500.0
2010-02-01 10:30:00,85.88,85.88,85.85,85.86,11100.0,35.475,35.475,35.4626,35.4667,11100.0
2010-02-01 10:35:00,85.85,85.86,85.84,85.85,2100.0,35.4626,35.4667,35.4585,35.4626,2100.0
2010-02-01 10:40:00,85.85,85.85,85.79,85.81,10000.0,35.4626,35.4626,35.4378,35.4461,10000.0
2010-02-01 10:45:00,85.8,85.8,85.71,85.71,9100.0,35.4419,35.4419,35.4048,35.4048,9100.0
2010-02-01 10:50:00,85.73,85.76,85.73,85.76,8100.0,35.413,35.4254,35.413,35.4254,8100.0
2010-02-01 10:55:00,85.77,85.82,85.75,85.82,8700.0,35.4295,35.4502,35.4213,35.4502,8700.0
2010-02-01 11:00:00,85.82,85.82,85.78,85.8,16900.0,35.4502,35.4502,35.4337,35.4419,16900.0
2010-02-01 11:05:00,85.81,85.82,85.8,85.82,4100.0,35.4461,35.4502,35.4419,35.4502,4100.0
2010-02-01 11:10:00,85.82,85.82,85.8,85.82,7400.0,35.4502,35.4502,35.4419,35.4502,7400.0
2010-02-01 11:15:00,85.82,85.83,85.78,85.78,6000.0,35.4502,35.4543,35.4337,35.4337,6000.0
2010-02-01 11:20:00,85.78,85.79,85.77,85.78,7200.0,35.4337,35.4378,35.4295,35.4337,7200.0
2010-02-01 11:25:00,85.78,85.83,85.78,85.82,6100.0,35.4337,35.4543,35.4337,35.4502,6100.0
2010-02-01 11:30:00,85.82,85.86,85.82,85.86,7500.0,35.4502,35.4667,35.4502,35.4667,7500.0
2010-02-01 11:35:00,85.85,85.86,85.84,85.84,4300.0,35.4626,35.4667,35.4585,35.4585,4300.0
2010-02-01 11:40:00,85.85,85.85,85.84,85.84,2700.0,35.4626,35.4626,35.4585,35.4585,2700.0
2010-02-01 11:45:00,85.84,85.85,85.84,85.84,3300.0,35.4585,35.4626,35.4585,35.4585,3300.0
2010-02-01 11:50:00,85.83,85.83,85.81,85.82,8600.0,35.4543,35.4543,35.4461,35.4502,8600.0
2010-02-01 11:55:00,85.82,85.87,85.82,85.87,10000.0,35.4502,35.4709,35.4502,35.4709,10000.0
2010-02-01 12:00:00,85.87,85.89,85.86,85.89,5600.0,35.4709,35.4791,35.4667,35.4791,5600.0
2010-02-01 12:05:00,85.89,85.92,85.88,85.92,8200.0,35.4791,35.4915,35.475,35.4915,8200.0
2010-02-01 12:10:00,85.91,85.92,85.91,85.92,3500.0,35.4874,35.4915,35.4874,35.4915,3500.0
2010-02-01 12:15:00,85.92,85.95,85.92,85.94,8100.0,35.4915,35.5039,35.4915,35.4998,8100.0
2010-02-01 12:20:00,85.95,86.01,85.94,86.01,8500.0,35.5039,35.5287,35.4998,35.5287,8500.0
2010-02-01 12:25:00,86.0,86.02,86.0,86.02,3500.0,35.5246,35.5328,35.5246,35.5328,3500.0
2010-02-01 12:30:00,86.01,86.02,86.01,86.01,5300.0,35.5287,35.5328,35.5287,35.5287,5300.0
2010-02-01 12:35:00,86.01,86.02,85.99,86.0,4800.0,35.5287,35.5328,35.5204,35.5246,4800.0
2010-02-01 12:40:00,86.01,86.02,86.0,86.02,9500.0,35.5287,35.5328,35.5246,35.5328,9500.0
2010-02-01 12:45:00,86.02,86.1,86.01,86.1,12400.0,35.5328,35.5659,35.5287,35.5659,12400.0
2010-02-01 12:50:00,86.1,86.1,86.03,86.05,7600.0,35.5659,35.5659,35.5369,35.5452,7600.0
2010-02-01 12:55:00,86.05,86.07,86.04,86.07,4700.0,35.5452,35.5535,35.5411,35.5535,4700.0
2010-02-01 13:00:00,86.07,86.08,86.07,86.08,6400.0,35.5535,35.5576,35.5535,35.5576,6400.0
2010-02-01 13:05:00,86.08,86.1,86.07,86.1,9800.0,35.5576,35.5659,35.5535,35.5659,9800.0
2010-02-01 13:10:00,86.11,86.28,86.11,86.23,43000.0,35.57,35.6402,35.57,35.6196,43000.0
2010-02-01 13:15:00,86.23,86.23,86.19,86.2,12500.0,35.6196,35.6196,35.603,35.6072,12500.0
2010-02-01 13:20:00,86.2,86.2,86.19,86.2,14700.0,35.6072,35.6072,35.603,35.6072,14700.0
2010-02-01 13:25:00,86.2,86.21,86.03,86.04,25000.0,35.6072,35.6113,35.5369,35.5411,25000.0
2010-02-01 13:30:00,86.05,86.07,86.05,86.06,3000.0,35.5452,35.5535,35.5452,35.5493,3000.0
2010-02-01 13:35:00,86.05,86.05,86.01,86.03,24600.0,35.5452,35.5452,35.5287,35.5369,24600.0
2010-02-01 13:40:00,86.03,86.03,86.01,86.02,5200.0,35.5369,35.5369,35.5287,35.5328,5200.0
2010-02-01 13:45:00,86.01,86.03,86.01,86.03,11600.0,35.5287,35.5369,35.5287,35.5369,11600.0
2010-02-01 13:50:00,86.03,86.05,86.02,86.04,7300.0,35.5369,35.5452,35.5328,35.5411,7300.0
2010-02-01 13:55:00,86.05,86.05,86.04,86.04,2900.0,35.5452,35.5452,35.5411,35.5411,2900.0
2010-02-01 14:00:00,86.05,86.05,86.03,86.03,7400.0,35.5452,35.5452,35.5369,35.5369,7400.0
2010-02-01 14:05:00,86.02,86.02,85.95,85.96,6400.0,35.5328,35.5328,35.5039,35.508,6400.0
2010-02-01 14:10:00,85.95,85.95,85.92,85.93,5800.0,35.5039,35.5039,35.4915,35.4956,5800.0
2010-02-01 14:15:00,85.91,85.91,85.89,85.9,8100.0,35.4874,35.4874,35.4791,35.4832,8100.0
2010-02-01 14:20:00,85.9,85.9,85.89,85.9,7400.0,35.4832,35.4832,35.4791,35.4832,7400.0
2010-02-01 14:25:00,85.89,85.92,85.89,85.92,7200.0,35.4791,35.4915,35.4791,35.4915,7200.0
2010-02-01 14:30:00,85.91,85.93,85.9,85.9,14600.0,35.4874,35.4956,35.4832,35.4832,14600.0
2010-02-01 14:35:00,85.9,85.91,85.89,85.9,9200.0,35.4832,35.4874,35.4791,35.4832,9200.0
2010-02-01 14:40:00,85.9,85.92,85.9,85.92,12400.0,35.4832,35.4915,35.4832,35.4915,12400.0
2010-02-01 14:45:00,85.92,85.92,85.91,85.92,4400.0,35.4915,35.4915,35.4874,35.4915,4400.0
2010-02-01 14:50:00,85.92,85.92,85.85,85.85,11200.0,35.4915,35.4915,35.4626,35.4626,11200.0
2010-02-01 14:55:00,85.85,85.85,85.81,85.85,11100.0,35.4626,35.4626,35.4461,35.4626,11100.0
2010-02-01 15:00:00,85.85,85.87,85.84,85.86,6900.0,35.4626,35.4709,35.4585,35.4667,6900.0
2010-02-01 15:05:00,85.84,85.87,85.84,85.85,10000.0,35.4585,35.4709,35.4585,35.4626,10000.0
2010-02-01 15:10:00,85.86,85.86,85.84,85.85,13500.0,35.4667,35.4667,35.4585,35.4626,13500.0
2010-02-01 15:15:00,85.84,85.86,85.83,85.85,10300.0,35.4585,35.4667,35.4543,35.4626,10300.0
2010-02-01 15:20:00,85.86,85.87,85.86,85.86,10000.0,35.4667,35.4709,35.4667,35.4667,10000.0
2010-02-01 15:25:00,85.87,85.87,85.83,85.83,5800.0,35.4709,35.4709,35.4543,35.4543,5800.0
2010-02-01 15:30:00,85.83,85.85,85.8,85.84,18500.0,35.4543,35.4626,35.4419,35.4585,18500.0
2010-02-01 15:35:00,85.83,85.84,85.82,85.82,7400.0,35.4543,35.4585,35.4502,35.4502,7400.0
2010-02-01 15:40:00,85.82,85.83,85.81,85.83,18400.0,35.4502,35.4543,35.4461,35.4543,18400.0
2010-02-01 15:45:00,85.83,85.85,85.82,85.85,14800.0,35.4543,35.4626,35.4502,35.4626,14800.0
2010-02-01 15:50:00,85.85,85.94,85.85,85.93,24200.0,35.4626,35.4998,35.4626,35.4956,24200.0
2010-02-01 15:55:00,85.93,86.03,85.9,86.02,45000.0,35.4956,35.5369,35.4832,35.5328,45000.0
2010-02-02 09:30:00,86.27,86.27,86.0,86.14,18400.0,35.6361,35.6361,35.5246,35.5824,18400.0
2010-02-02 09:35:00,86.15,86.21,86.15,86.19,4300.0,35.5865,35.6113,35.5865,35.603,4300.0
2010-02-02 09:40:00,86.17,86.2,86.16,86.17,14600.0,35.5948,35.6072,35.5906,35.5948,14600.0
2010-02-02 09:45:00,86.17,86.18,86.16,86.17,4400.0,35.5948,35.5989,35.5906,35.5948,4400.0
2010-02-02 09:50:00,86.18,86.21,86.17,86.18,4700.0,35.5989,35.6113,35.5948,35.5989,4700.0
2010-02-02 09:55:00,86.17,86.19,86.17,86.17,3700.0,35.5948,35.603,35.5948,35.5948,3700.0
2010-02-02 10:00:00,86.18,86.18,86.11,86.11,6800.0,35.5989,35.5989,35.57,35.57,6800.0
2010-02-02 10:05:00,86.12,86.16,86.12,86.15,5400.0,35.5741,35.5906,35.5741,35.5865,5400.0
2010-02-02 10:10:00,86.15,86.16,86.13,86.14,4400.0,35.5865,35.5906,35.5783,35.5824,4400.0
2010-02-02 10:15:00,86.15,86.16,86.15,86.15,5000.0,35.5865,35.5906,35.5865,35.5865,5000.0
2010-02-02 10:20:00,86.16,86.19,86.15,86.18,6000.0,35.5906,35.603,35.5865,35.5989,6000.0
2010-02-02 10:25:00,86.19,86.19,86.16,86.17,3400.0,35.603,35.603,35.5906,35.5948,3400.0
2010-02-02 10:30:00,86.17,86.2,86.17,86.18,7700.0,35.5948,35.6072,35.5948,35.5989,7700.0
2010-02-02 10:35:00,86.19,86.22,86.19,86.19,3200.0,35.603,35.6154,35.603,35.603,3200.0
2010-02-02 10:40:00,86.21,86.24,86.19,86.22,1300.0,35.6113,35.6237,35.603,35.6154,1300.0
2010-02-02 10:45:00,86.24,86.26,86.22,86.25,4600.0,35.6237,35.632,35.6154,35.6278,4600.0
2010-02-02 10:50:00,86.25,86.28,86.25,86.27,5100.0,35.6278,35.6402,35.6278,35.6361,5100.0
2010-02-02 10:55:00,86.26,86.28,86.26,86.28,7400.0,35.632,35.6402,35.632,35.6402,7400.0
2010-02-02 11:00:00,86.28,86.28,86.24,86.24,700.0,35.6402,35.6402,35.6237,35.6237,700.0
2010-02-02 11:05:00,86.23,86.24,86.2,86.2,4800.0,35.6196,35.6237,35.6072,35.6072,4800.0
2010-02-02 11:10:00,86.19,86.19,86.11,86.13,7100.0,35.603,35.603,35.57,35.5783,7100.0
2010-02-02 11:15:00,86.12,86.15,86.0,86.11,25700.0,35.5741,35.5865,35.5246,35.57,25700.0
2010-02-02 11:20:00,86.1,86.14,86.05,86.14,3000.0,35.5659,35.5824,35.5452,35.5824,3000.0
2010-02-02 11:25:00,86.14,86.15,86.1,86.1,2400.0,35.5824,35.5865,35.5659,35.5659,2400.0
2010-02-02 11:30:00,86.1,86.15,86.09,86.11,8700.0,35.5659,35.5865,35.5617,35.57,8700.0
2010-02-02 11:35:00,86.11,86.13,86.04,86.11,8200.0,35.57,35.5783,35.5411,35.57,8200.0
2010-02-02 11:40:00,86.11,86.18,86.1,86.16,9400.0,35.57,35.5989,35.5659,35.5906,9400.0
2010-02-02 11:45:00,86.16,86.16,86.15,86.15,11700.0,35.5906,35.5906,35.5865,35.5865,11700.0
2010-02-02 11:50:00,86.16,86.17,86.14,86.14,2900.0,35.5906,35.5948,35.5824,35.5824,2900.0
2010-02-02 11:55:00,86.15,86.16,86.15,86.16,1000.0,35.5865,35.5906,35.5865,35.5906,1000.0
2010-02-02 12:00:00,86.15,86.15,86.14,86.14,2000.0,35.5865,35.5865,35.5824,35.5824,2000.0
2010-02-02 12:05:00,86.14,86.15,86.14,86.15,3100.0,35.5824,35.5865,35.5824,35.5865,3100.0
2010-02-02 12:10:00,86.15,86.15,86.14,86.14,1200.0,35.5865,35.5865,35.5824,35.5824,1200.0
2010-02-02 12:15:00,86.14,86.21,86.14,86.21,9200.0,35.5824,35.6113,35.5824,35.6113,9200.0
2010-02-02 12:20:00,86.24,86.27,86.22,86.25,407500.0,35.6237,35.6361,35.6154,35.6278,407500.0
2010-02-02 12:25:00,86.24,86.27,86.24,86.25,10600.0,35.6237,35.6361,35.6237,35.6278,10600.0
2010-02-02 12:30:00,86.26,86.27,86.25,86.25,4800.0,35.632,35.6361,35.6278,35.6278,4800.0
2010-02-02 12:35:00,86.27,86.27,86.25,86.27,3600.0,35.6361,35.6361,35.6278,35.6361,3600.0
2010-02-02 12:40:00,86.27,86.36,86.25,86.34,10000.0,35.6361,35.6733,35.6278,35.665,10000.0
2010-02-02 12:45:00,86.29,86.33,86.28,86.33,5600.0,35.6443,35.6609,35.6402,35.6609,5600.0
2010-02-02 12:50:00,86.32,86.34,86.31,86.33,7200.0,35.6567,35.665,35.6526,35.6609,7200.0
2010-02-02 12:55:00,86.34,86.35,86.32,86.33,8800.0,35.665,35.6691,35.6567,35.6609,8800.0
2010-02-02 13:00:00,86.34,86.34,86.31,86.31,8000.0,35.665,35.665,35.6526,35.6526,8000.0
2010-02-02 13:05:00,86.31,86.32,86.27,86.27,5400.0,35.6526,35.6567,35.6361,35.6361,5400.0
2010-02-02 13:10:00,86.28,86.34,86.27,86.3,9700.0,35.6402,35.665,35.6361,35.6485,9700.0
2010-02-02 13:15:00,86.3,86.3,86.27,86.27,5800.0,35.6485,35.6485,35.6361,35.6361,5800.0
2010-02-02 13:20:00,86.26,86.27,86.26,86.26,6400.0,35.632,35.6361,35.632,35.632,6400.0
2010-02-02 13:25:00,86.25,86.3,86.25,86.27,3300.0,35.6278,35.6485,35.6278,35.6361,3300.0
2010-02-02 13:30:00,86.27,86.32,86.27,86.31,2800.0,35.6361,35.6567,35.6361,35.6526,2800.0
2010-02-02 13:35:00,86.28,86.33,86.28,86.33,2700.0,35.6402,35.6609,35.6402,35.6609,2700.0
2010-02-02 13:40:00,86.33,86.34,86.32,86.33,1900.0,35.6609,35.665,35.6567,35.6609,1900.0
2010-02-02 13:45:00,86.33,86.35,86.33,86.33,3100.0,35.6609,35.6691,35.6609,35.6609,3100.0
2010-02-02 13:50:00,86.33,86.34,86.31,86.34,2900.0,35.6609,35.665,35.6526,35.665,2900.0
2010-02-02 13:55:00,86.34,86.35,86.31,86.35,9400.0,35.665,35.6691,35.6526,35.6691,9400.0
2010-02-02 14:00:00,86.34,86.38,86.33,86.36,11600.0,35.665,35.6815,35.6609,35.6733,11600.0
2010-02-02 14:05:00,86.35,86.39,86.35,86.37,5800.0,35.6691,35.6857,35.6691,35.6774,5800.0
2010-02-02 14:10:00,86.36,86.37,86.31,86.35,4700.0,35.6733,35.6774,35.6526,35.6691,4700.0
2010-02-02 14:15:00,86.34,86.36,86.33,86.33,1700.0,35.665,35.6733,35.6609,35.6609,1700.0
2010-02-02 14:20:00,86.34,86.34,86.32,86.33,1300.0,35.665,35.665,35.6567,35.6609,1300.0
2010-02-02 14:25:00,86.32,86.34,86.3,86.3,2900.0,35.6567,35.665,35.6485,35.6485,2900.0
2010-02-02 14:30:00,86.3,86.32,86.29,86.31,2400.0,35.6485,35.6567,35.6443,35.6526,2400.0
2010-02-02 14:35:00,86.28,86.31,86.25,86.27,5600.0,35.6402,35.6526,35.6278,35.6361,5600.0
2010-02-02 14:40:00,86.28,86.31,86.23,86.31,2300.0,35.6402,35.6526,35.6196,35.6526,2300.0
2010-02-02 14:45:00,86.31,86.33,86.31,86.33,2200.0,35.6526,35.6609,35.6526,35.6609,2200.0
2010-02-02 14:50:00,86.31,86.34,86.31,86.34,4300.0,35.6526,35.665,35.6526,35.665,4300.0
2010-02-02 14:55:00,86.34,86.36,86.33,86.36,9200.0,35.665,35.6733,35.6609,35.6733,9200.0
2010-02-02 15:00:00,86.36,86.36,86.33,86.36,8000.0,35.6733,35.6733,35.6609,35.6733,8000.0
2010-02-02 15:05:00,86.36,86.36,86.35,86.35,4100.0,35.6733,35.6733,35.6691,35.6691,4100.0
2010-02-02 15:10:00,86.36,86.36,86.29,86.35,18000.0,35.6733,35.6733,35.6443,35.6691,18000.0
2010-02-02 15:15:00,86.33,86.36,86.33,86.36,5300.0,35.6609,35.6733,35.6609,35.6733,5300.0
2010-02-02 15:20:00,86.36,86.38,86.36,86.38,9700.0,35.6733,35.6815,35.6733,35.6815,9700.0
2010-02-02 15:25:00,86.38,86.43,86.37,86.4,222100.0,35.6815,35.7022,35.6774,35.6898,222100.0
2010-02-02 15:30:00,86.39,86.47,86.39,86.47,7900.0,35.6857,35.7187,35.6857,35.7187,7900.0
2010-02-02 15:35:00,86.47,86.5,86.47,86.49,10500.0,35.7187,35.7311,35.7187,35.727,10500.0
2010-02-02 15:40:00,86.49,86.61,86.49,86.54,42500.0,35.727,35.7765,35.727,35.7476,42500.0
2010-02-02 15:45:00,86.54,86.55,86.52,86.53,16200.0,35.7476,35.7517,35.7394,35.7435,16200.0
2010-02-02 15:50:00,86.54,86.58,86.54,86.58,10800.0,35.7476,35.7641,35.7476,35.7641,10800.0
2010-02-02 15:55:00,86.58,86.58,86.25,86.25,46600.0,35.7641,35.7641,35.6278,35.6278,46600.0
2010-02-03 09:30:00,86.4,86.4,86.32,86.32,17100.0,35.6898,35.6898,35.6567,35.6567,17100.0
2010-02-03 09:35:00,86.3,86.36,86.3,86.31,20700.0,35.6485,35.6733,35.6485,35.6526,20700.0
2010-02-03 09:40:00,86.32,86.33,86.3,86.33,5700.0,35.6567,35.6609,35.6485,35.6609,5700.0
2010-02-03 09:45:00,86.33,86.33,86.32,86.33,3200.0,35.6609,35.6609,35.6567,35.6609,3200.0
2010-02-03 09:50:00,86.32,86.34,86.32,86.32,3200.0,35.6567,35.665,35.6567,35.6567,3200.0
2010-02-03 09:55:00,86.33,86.33,86.32,86.33,7600.0,35.6609,35.6609,35.6567,35.6609,7600.0
2010-02-03 10:00:00,86.33,86.33,86.28,86.29,5700.0,35.6609,35.6609,35.6402,35.6443,5700.0
2010-02-03 10:05:00,86.29,86.32,86.28,86.31,5200.0,35.6443,35.6567,35.6402,35.6526,5200.0
2010-02-03 10:10:00,86.31,86.33,86.27,86.3,25600.0,35.6526,35.6609,35.6361,35.6485,25600.0
2010-02-03 10:15:00,86.3,86.3,86.27,86.29,6900.0,35.6485,35.6485,35.6361,35.6443,6900.0
2010-02-03 10:20:00,86.27,86.29,86.26,86.26,5400.0,35.6361,35.6443,35.632,35.632,5400.0
2010-02-03 10:25:00,86.25,86.25,86.22,86.24,14600.0,35.6278,35.6278,35.6154,35.6237,14600.0
2010-02-03 10:30:00,86.24,86.29,86.22,86.29,6900.0,35.6237,35.6443,35.6154,35.6443,6900.0
2010-02-03 10:35:00,86.28,86.29,86.24,86.27,10700.0,35.6402,35.6443,35.6237,35.6361,10700.0
2010-02-03 10:40:00,86.29,86.3,86.29,86.3,3300.0,35.6443,35.6485,35.6443,35.6485,3300.0
2010-02-03 10:45:00,86.3,86.3,86.28,86.3,15700.0,35.6485,35.6485,35.6402,35.6485,15700.0
2010-02-03 10:50:00,86.3,86.36,86.3,86.36,10900.0,35.6485,35.6733,35.6485,35.6733,10900.0
2010-02-03 10:55:00,86.36,86.36,86.31,86.33,2100.0,35.6733,35.6733,35.6526,35.6609,2100.0
2010-02-03 11:00:00,86.32,86.33,86.31,86.32,5200.0,35.6567,35.6609,35.6526,35.6567,5200.0
2010-02-03 11:05:00,86.32,86.35,86.32,86.35,3800.0,35.6567,35.6691,35.6567,35.6691,3800.0
2010-02-03 11:10:00,86.35,86.42,86.34,86.4,18700.0,35.6691,35.698,35.665,35.6898,18700.0
2010-02-03 11:15:00,86.41,86.41,86.36,86.38,5800.0,35.6939,35.6939,35.6733,35.6815,5800.0
2010-02-03 11:20:00,86.38,86.39,86.37,86.38,8100.0,35.6815,35.6857,35.6774,35.6815,8100.0
2010-02-03 11:25:00,86.37,86.39,86.36,86.36,7400.0,35.6774,35.6857,35.6733,35.6733,7400.0
2010-02-03 11:30:00,86.36,86.37,86.35,86.36,12700.0,35.6733,35.6774,35.6691,35.6733,12700.0
2010-02-03 11:35:00,86.36,86.36,86.33,86.35,10900.0,35.6733,35.6733,35.6609,35.6691,10900.0
2010-02-03 11:40:00,86.34,86.34,86.31,86.31,4700.0,35.665,35.665,35.6526,35.6526,4700.0
2010-02-03 11:45:00,86.31,86.35,86.31,86.31,5100.0,35.6526,35.6691,35.6526,35.6526,5100.0
2010-02-03 11:50:00,86.31,86.33,86.29,86.33,2800.0,35.6526,35.6609,35.6443,35.6609,2800.0
2010-02-03 11:55:00,86.35,86.36,86.35,86.36,2600.0,35.6691,35.6733,35.6691,35.6733,2600.0
2010-02-03 12:00:00,86.36,86.36,86.33,86.35,2700.0,35.6733,35.6733,35.6609,35.6691,2700.0
2010-02-03 12:05:00,86.35,86.36,86.35,86.35,4600.0,35.6691,35.6733,35.6691,35.6691,4600.0
2010-02-03 12:10:00,86.36,86.36,86.36,86.36,4400.0,35.6733,35.6733,35.6733,35.6733,4400.0
2010-02-03 12:15:00,86.36,86.37,86.35,86.36,4700.0,35.6733,35.6774,35.6691,35.6733,4700.0
2010-02-03 12:20:00,86.37,86.37,86.35,86.36,4500.0,35.6774,35.6774,35.6691,35.6733,4500.0
2010-02-03 12:25:00,86.35,86.36,86.35,86.36,2900.0,35.6691,35.6733,35.6691,35.6733,2900.0
2010-02-03 12:30:00,86.36,86.36,86.35,86.35,2200.0,35.6733,35.6733,35.6691,35.6691,2200.0
2010-02-03 12:35:00,86.35,86.36,86.35,86.35,600.0,35.6691,35.6733,35.6691,35.6691,600.0
2010-02-03 12:40:00,86.35,86.4,86.35,86.37,13700.0,35.6691,35.6898,35.6691,35.6774,13700.0
2010-02-03 12:45:00,86.38,86.4,86.36,86.36,6900.0,35.6815,35.6898,35.6733,35.6733,6900.0
2010-02-03 12:50:00,86.39,86.41,86.37,86.41,2400.0,35.6857,35.6939,35.6774,35.6939,2400.0
2010-02-03 12:55:00,86.41,86.43,86.4,86.42,10200.0,35.6939,35.7022,35.6898,35.698,10200.0
2010-02-03 13:00:00,86.42,86.42,86.41,86.41,5300.0,35.698,35.698,35.6939,35.6939,5300.0
2010-02-03 13:05:00,86.41,86.42,86.41,86.42,1100.0,35.6939,35.698,35.6939,35.698,1100.0
2010-02-03 13:10:00,86.43,86.44,86.42,86.44,1800.0,35.7022,35.7063,35.698,35.7063,1800.0
2010-02-03 13:15:00,86.45,86.45,86.44,86.45,4700.0,35.7104,35.7104,35.7063,35.7104,4700.0
2010-02-03 13:20:00,86.45,86.48,86.44,86.48,6900.0,35.7104,35.7228,35.7063,35.7228,6900.0
2010-02-03 13:25:00,86.47,86.48,86.46,86.48,3800.0,35.7187,35.7228,35.7146,35.7228,3800.0
2010-02-03 13:30:00,86.47,86.49,86.47,86.49,6000.0,35.7187,35.727,35.7187,35.727,6000.0
2010-02-03 13:35:00,86.5,86.51,86.48,86.48,5000.0,35.7311,35.7352,35.7228,35.7228,5000.0
2010-02-03 13:40:00,86.49,86.53,86.49,86.53,8900.0,35.727,35.7435,35.727,35.7435,8900.0
2010-02-03 13:45:00,86.52,86.53,86.52,86.53,2400.0,35.7394,35.7435,35.7394,35.7435,2400.0
2010-02-03 13:50:00,86.52,86.55,86.52,86.54,6400.0,35.7394,35.7517,35.7394,35.7476,6400.0
2010-02-03 13:55:00,86.54,86.55,86.53,86.53,3800.0,35.7476,35.7517,35.7435,35.7435,3800.0
2010-02-03 14:00:00,86.52,86.53,86.5,86.53,5100.0,35.7394,35.7435,35.7311,35.7435,5100.0
2010-02-03 14:05:00,86.53,86.53,86.53,86.53,700.0,35.7435,35.7435,35.7435,35.7435,700.0
2010-02-03 14:10:00,86.53,86.54,86.51,86.54,6600.0,35.7435,35.7476,35.7352,35.7476,6600.0
2010-02-03 14:15:00,86.53,86.54,86.53,86.53,8400.0,35.7435,35.7476,35.7435,35.7435,8400.0
2010-02-03 14:20:00,86.52,86.52,86.5,86.51,3300.0,35.7394,35.7394,35.7311,35.7352,3300.0
2010-02-03 14:25:00,86.51,86.51,86.5,86.5,5600.0,35.7352,35.7352,35.7311,35.7311,5600.0
2010-02-03 14:30:00,86.5,86.5,86.43,86.46,11100.0,35.7311,35.7311,35.7022,35.7146,11100.0
2010-02-03 14:35:00,86.48,86.5,86.45,86.47,5200.0,35.7228,35.7311,35.7104,35.7187,5200.0
2010-02-03 14:40:00,86.47,86.5,86.42,86.42,9700.0,35.7187,35.7311,35.698,35.698,9700.0
2010-02-03 14:45:00,86.42,86.45,86.41,86.42,2900.0,35.698,35.7104,35.6939,35.698,2900.0
2010-02-03 14:50:00,86.43,86.44,86.42,86.43,4200.0,35.7022,35.7063,35.698,35.7022,4200.0
2010-02-03 14:55:00,86.43,86.45,86.43,86.45,2000.0,35.7022,35.7104,35.7022,35.7104,2000.0
2010-02-03 15:00:00,86.45,86.46,86.44,86.44,4300.0,35.7104,35.7146,35.7063,35.7063,4300.0
2010-02-03 15:05:00,86.44,86.44,86.42,86.43,15600.0,35.7063,35.7063,35.698,35.7022,15600.0
2010-02-03 15:10:00,86.45,86.45,86.43,86.45,3500.0,35.7104,35.7104,35.7022,35.7104,3500.0
2010-02-03 15:15:00,86.45,86.47,86.43,86.45,4600.0,35.7104,35.7187,35.7022,35.7104,4600.0
2010-02-03 15:20:00,86.43,86.45,86.43,86.44,5000.0,35.7022,35.7104,35.7022,35.7063,5000.0
2010-02-03 15:25:00,86.44,86.44,86.41,86.42,7500.0,35.7063,35.7063,35.6939,35.698,7500.0
2010-02-03 15:30:00,86.41,86.43,86.41,86.42,9900.0,35.6939,35.7022,35.6939,35.698,9900.0
2010-02-03 15:35:00,86.42,86.43,86.37,86.37,12000.0,35.698,35.7022,35.6774,35.6774,12000.0
2010-02-03 15:40:00,86.39,86.42,86.38,86.4,7000.0,35.6857,35.698,35.6815,35.6898,7000.0
2010-02-03 15:45:00,86.4,86.49,86.4,86.43,18200.0,35.6898,35.727,35.6898,35.7022,18200.0
2010-02-03 15:50:00,86.46,86.5,86.42,86.5,27100.0,35.7146,35.7311,35.698,35.7311,27100.0
2010-02-03 15:55:00,86.49,86.71,86.44,86.62,54200.0,35.727,35.8178,35.7063,35.7807,54200.0
2010-02-04 09:30:00,86.3,86.35,86.28,86.34,30300.0,35.6485,35.6691,35.6402,35.665,30300.0
2010-02-04 09:35:00,86.35,86.35,86.29,86.34,7900.0,35.6691,35.6691,35.6443,35.665,7900.0
2010-02-04 09:40:00,86.35,86.35,86.32,86.35,800.0,35.6691,35.6691,35.6567,35.6691,800.0
2010-02-04 09:45:00,86.32,86.35,86.2,86.22,10300.0,35.6567,35.6691,35.6072,35.6154,10300.0
2010-02-04 09:50:00,86.22,86.22,86.0,86.09,16000.0,35.6154,35.6154,35.5246,35.5617,16000.0
2010-02-04 09:55:00,86.08,86.13,86.04,86.08,16800.0,35.5576,35.5783,35.5411,35.5576,16800.0
2010-02-04 10:00:00,86.09,86.14,86.07,86.13,16000.0,35.5617,35.5824,35.5535,35.5783,16000.0
2010-02-04 10:05:00,86.13,86.15,86.07,86.1,9300.0,35.5783,35.5865,35.5535,35.5659,9300.0
2010-02-04 10:10:00,86.11,86.15,86.05,86.15,24100.0,35.57,35.5865,35.5452,35.5865,24100.0
2010-02-04 10:15:00,86.12,86.13,86.07,86.09,6000.0,35.5741,35.5783,35.5535,35.5617,6000.0
2010-02-04 10:20:00,86.09,86.09,85.97,86.02,22500.0,35.5617,35.5617,35.5122,35.5328,22500.0
2010-02-04 10:25:00,86.02,86.04,85.77,85.81,111300.0,35.5328,35.5411,35.4295,35.4461,111300.0
2010-02-04 10:30:00,85.8,85.81,85.67,85.71,97600.0,35.4419,35.4461,35.3882,35.4048,97600.0
2010-02-04 10:35:00,85.72,85.75,85.51,85.59,179700.0,35.4089,35.4213,35.3221,35.3552,179700.0
2010-02-04 10:40:00,85.59,85.63,85.51,85.6,39500.0,35.3552,35.3717,35.3221,35.3593,39500.0
2010-02-04 10:45:00,85.6,85.62,85.55,85.58,23500.0,35.3593,35.3676,35.3387,35.3511,23500.0
2010-02-04 10:50:00,85.59,85.7,85.58,85.7,21800.0,35.3552,35.4006,35.3511,35.4006,21800.0
2010-02-04 10:55:00,85.7,85.76,85.67,85.68,8900.0,35.4006,35.4254,35.3882,35.3924,8900.0
2010-02-04 11:00:00,85.71,85.74,85.66,85.71,13700.0,35.4048,35.4172,35.3841,35.4048,13700.0
2010-02-04 11:05:00,85.71,85.79,85.67,85.73,19100.0,35.4048,35.4378,35.3882,35.413,19100.0
2010-02-04 11:10:00,85.73,85.76,85.65,85.67,19100.0,35.413,35.4254,35.38,35.3882,19100.0
2010-02-04 11:15:00,85.66,85.67,85.64,85.64,18800.0,35.3841,35.3882,35.3758,35.3758,18800.0
2010-02-04 11:20:00,85.65,85.66,85.62,85.65,14000.0,35.38,35.3841,35.3676,35.38,14000.0
2010-02-04 11:25:00,85.64,85.71,85.64,85.71,13500.0,35.3758,35.4048,35.3758,35.4048,13500.0
2010-02-04 11:30:00,85.66,85.66,85.63,85.63,16200.0,35.3841,35.3841,35.3717,35.3717,16200.0
2010-02-04 11:35:00,85.63,85.64,85.59,85.6,33400.0,35.3717,35.3758,35.3552,35.3593,33400.0
2010-02-04 11:40:00,85.6,85.6,85.54,85.57,19200.0,35.3593,35.3593,35.3345,35.3469,19200.0
2010-02-04 11:45:00,85.57,85.58,85.5,85.5,35500.0,35.3469,35.3511,35.318,35.318,35500.0
2010-02-04 11:50:00,85.51,85.52,85.49,85.49,22300.0,35.3221,35.3263,35.3139,35.3139,22300.0
2010-02-04 11:55:00,85.49,85.5,85.43,85.45,35800.0,35.3139,35.318,35.2891,35.2974,35800.0
2010-02-04 12:00:00,85.46,85.55,85.44,85.49,30900.0,35.3015,35.3387,35.2932,35.3139,30900.0
2010-02-04 12:05:00,85.5,85.63,85.49,85.55,18200.0,35.318,35.3717,35.3139,35.3387,18200.0
2010-02-04 12:10:00,85.54,85.54,85.51,85.52,5100.0,35.3345,35.3345,35.3221,35.3263,5100.0
2010-02-04 12:15:00,85.51,85.54,85.51,85.52,6500.0,35.3221,35.3345,35.3221,35.3263,6500.0
2010-02-04 12:20:00,85.52,85.54,85.52,85.52,5000.0,35.3263,35.3345,35.3263,35.3263,5000.0
2010-02-04 12:25:00,85.53,85.69,85.53,85.66,7500.0,35.3304,35.3965,35.3304,35.3841,7500.0
2010-02-04 12:30:00,85.7,85.88,85.67,85.87,14700.0,35.4006,35.475,35.3882,35.4709,14700.0
2010-02-04 12:35:00,85.88,85.97,85.84,85.93,22300.0,35.475,35.5122,35.4585,35.4956,22300.0
2010-02-04 12:40:00,85.95,85.98,85.9,85.95,12700.0,35.5039,35.5163,35.4832,35.5039,12700.0
2010-02-04 12:45:00,85.94,85.95,85.79,85.79,6300.0,35.4998,35.5039,35.4378,35.4378,6300.0
2010-02-04 12:50:00,85.78,85.79,85.68,85.79,20100.0,35.4337,35.4378,35.3924,35.4378,20100.0
2010-02-04 12:55:00,85.78,85.98,85.78,85.94,21300.0,35.4337,35.5163,35.4337,35.4998,21300.0
2010-02-04 13:00:00,85.95,85.96,85.84,85.89,9500.0,35.5039,35.508,35.4585,35.4791,9500.0
2010-02-04 13:05:00,85.9,85.96,85.85,85.9,14500.0,35.4832,35.508,35.4626,35.4832,14500.0
2010-02-04 13:10:00,85.91,85.92,85.85,85.88,5100.0,35.4874,35.4915,35.4626,35.475,5100.0
2010-02-04 13:15:00,85.89,85.94,85.85,85.87,7800.0,35.4791,35.4998,35.4626,35.4709,7800.0
2010-02-04 13:20:00,85.87,85.87,85.82,85.86,6900.0,35.4709,35.4709,35.4502,35.4667,6900.0
2010-02-04 13:25:00,85.85,85.9,85.84,85.9,4600.0,35.4626,35.4832,35.4585,35.4832,4600.0
2010-02-04 13:30:00,85.89,85.94,85.88,85.93,9300.0,35.4791,35.4998,35.475,35.4956,9300.0
2010-02-04 13:35:00,85.9,85.95,85.87,85.9,14700.0,35.4832,35.5039,35.4709,35.4832,14700.0
2010-02-04 13:40:00,85.91,85.91,85.82,85.83,35400.0,35.4874,35.4874,35.4502,35.4543,35400.0
2010-02-04 13:45:00,85.82,85.82,85.63,85.65,15900.0,35.4502,35.4502,35.3717,35.38,15900.0
2010-02-04 13:50:00,85.66,85.72,85.64,85.65,14300.0,35.3841,35.4089,35.3758,35.38,14300.0
2010-02-04 13:55:00,85.66,85.71,85.64,85.65,21400.0,35.3841,35.4048,35.3758,35.38,21400.0
2010-02-04 14:00:00,85.65,85.67,85.62,85.66,6400.0,35.38,35.3882,35.3676,35.3841,6400.0
2010-02-04 14:05:00,85.64,85.64,85.56,85.58,18300.0,35.3758,35.3758,35.3428,35.3511,18300.0
2010-02-04 14:10:00,85.57,85.58,85.56,85.58,5800.0,35.3469,35.3511,35.3428,35.3511,5800.0
2010-02-04 14:15:00,85.58,85.58,85.57,85.58,1800.0,35.3511,35.3511,35.3469,35.3511,1800.0
2010-02-04 14:20:00,85.57,85.61,85.57,85.6,5800.0,35.3469,35.3635,35.3469,35.3593,5800.0
2010-02-04 14:25:00,85.6,85.63,85.59,85.6,8400.0,35.3593,35.3717,35.3552,35.3593,8400.0
2010-02-04 14:30:00,85.59,85.64,85.59,85.6,6600.0,35.3552,35.3758,35.3552,35.3593,6600.0
2010-02-04 14:35:00,85.59,85.64,85.59,85.6,10500.0,35.3552,35.3758,35.3552,35.3593,10500.0
2010-02-04 14:40:00,85.59,85.6,85.57,85.57,14000.0,35.3552,35.3593,35.3469,35.3469,14000.0
2010-02-04 14:45:00,85.57,85.57,85.52,85.53,22600.0,35.3469,35.3469,35.3263,35.3304,22600.0
2010-02-04 14:50:00,85.53,85.65,85.53,85.61,17800.0,35.3304,35.38,35.3304,35.3635,17800.0
2010-02-04 14:55:00,85.62,85.62,85.57,85.6,4800.0,35.3676,35.3676,35.3469,35.3593,4800.0
2010-02-04 15:00:00,85.58,85.7,85.58,85.61,32100.0,35.3511,35.4006,35.3511,35.3635,32100.0
2010-02-04 15:05:00,85.62,85.73,85.62,85.7,7500.0,35.3676,35.413,35.3676,35.4006,7500.0
2010-02-04 15:10:00,85.71,85.79,85.7,85.7,11600.0,35.4048,35.4378,35.4006,35.4006,11600.0
2010-02-04 15:15:00,85.7,85.73,85.62,85.67,10300.0,35.4006,35.413,35.3676,35.3882,10300.0
2010-02-04 15:20:00,85.61,85.64,85.51,85.53,28600.0,35.3635,35.3758,35.3221,35.3304,28600.0
2010-02-04 15:25:00,85.52,85.52,85.49,85.51,18900.0,35.3263,35.3263,35.3139,35.3221,18900.0
2010-02-04 15:30:00,85.5,85.53,85.5,85.51,15000.0,35.318,35.3304,35.318,35.3221,15000.0
2010-02-04 15:35:00,85.5,85.51,85.47,85.49,25800.0,35.318,35.3221,35.3056,35.3139,25800.0
2010-02-04 15:40:00,85.47,85.49,85.45,85.49,19500.0,35.3056,35.3139,35.2974,35.3139,19500.0
2010-02-04 15:45:00,85.49,85.52,85.45,85.45,118100.0,35.3139,35.3263,35.2974,35.2974,118100.0
2010-02-04 15:50:00,85.45,85.48,85.43,85.44,42800.0,35.2974,35.3098,35.2891,35.2932,42800.0
2010-02-04 15:55:00,85.43,85.49,85.38,85.45,41000.0,35.2891,35.3139,35.2684,35.2974,41000.0
2010-02-05 09:30:00,85.33,85.33,84.83,84.89,87100.0,35.2478,35.2478,35.0413,35.066,87100.0
2010-02-05 09:35:00,84.86,85.05,84.84,84.95,104100.0,35.0536,35.1321,35.0454,35.0908,104100.0
2010-02-05 09:40:00,84.95,85.15,84.94,85.09,84000.0,35.0908,35.1734,35.0867,35.1487,84000.0
2010-02-05 09:45:00,85.1,85.12,85.01,85.02,12100.0,35.1528,35.161,35.1156,35.1197,12100.0
2010-02-05 09:50:00,85.01,85.24,84.97,85.1,33100.0,35.1156,35.2106,35.0991,35.1528,33100.0
2010-02-05 09:55:00,85.07,85.14,85.03,85.07,33500.0,35.1404,35.1693,35.1239,35.1404,33500.0
2010-02-05 10:00:00,85.1,85.14,84.98,84.98,19600.0,35.1528,35.1693,35.1032,35.1032,19600.0
2010-02-05 10:05:00,84.99,85.0,84.93,84.93,15000.0,35.1073,35.1115,35.0826,35.0826,15000.0
2010-02-05 10:10:00,84.93,84.94,84.87,84.89,27100.0,35.0826,35.0867,35.0578,35.066,27100.0
2010-02-05 10:15:00,84.89,84.89,84.8,84.8,25500.0,35.066,35.066,35.0289,35.0289,25500.0
2010-02-05 10:20:00,84.82,85.04,84.79,85.01,34100.0,35.0371,35.128,35.0247,35.1156,34100.0
2010-02-05 10:25:00,85.0,85.09,84.97,85.0,28100.0,35.1115,35.1487,35.0991,35.1115,28100.0
2010-02-05 10:30:00,85.0,85.25,84.95,85.21,429100.0,35.1115,35.2147,35.0908,35.1982,429100.0
2010-02-05 10:35:00,85.21,85.23,85.19,85.21,10700.0,35.1982,35.2065,35.19,35.1982,10700.0
2010-02-05 10:40:00,85.21,85.21,85.16,85.16,14000.0,35.1982,35.1982,35.1776,35.1776,14000.0
2010-02-05 10:45:00,85.17,85.25,85.14,85.23,14700.0,35.1817,35.2147,35.1693,35.2065,14700.0
2010-02-05 10:50:00,85.22,85.23,85.21,85.21,2700.0,35.2024,35.2065,35.1982,35.1982,2700.0
2010-02-05 10:55:00,85.22,85.22,85.0,85.06,23500.0,35.2024,35.2024,35.1115,35.1363,23500.0
2010-02-05 11:00:00,85.03,85.07,84.93,85.07,31700.0,35.1239,35.1404,35.0826,35.1404,31700.0
2010-02-05 11:05:00,85.08,85.08,84.99,85.01,4500.0,35.1445,35.1445,35.1073,35.1156,4500.0
2010-02-05 11:10:00,85.0,85.05,84.99,85.0,4300.0,35.1115,35.1321,35.1073,35.1115,4300.0
2010-02-05 11:15:00,84.97,85.01,84.92,84.99,9800.0,35.0991,35.1156,35.0784,35.1073,9800.0
2010-02-05 11:20:00,84.99,85.01,84.95,84.95,3600.0,35.1073,35.1156,35.0908,35.0908,3600.0
2010-02-05 11:25:00,84.96,84.96,84.95,84.95,13800.0,35.095,35.095,35.0908,35.0908,13800.0
2010-02-05 11:30:00,84.95,84.96,84.91,84.93,16800.0,35.0908,35.095,35.0743,35.0826,16800.0
2010-02-05 11:35:00,84.93,84.93,84.84,84.86,26900.0,35.0826,35.0826,35.0454,35.0536,26900.0
2010-02-05 11:40:00,84.87,84.87,84.7,84.72,73800.0,35.0578,35.0578,34.9876,34.9958,73800.0
2010-02-05 11:45:00,84.74,84.75,84.56,84.57,84000.0,35.0041,35.0082,34.9297,34.9339,84000.0
2010-02-05 11:50:00,84.57,84.57,84.17,84.18,90300.0,34.9339,34.9339,34.7686,34.7728,90300.0
2010-02-05 11:55:00,84.19,84.28,84.06,84.26,47700.0,34.7769,34.8141,34.7232,34.8058,47700.0
2010-02-05 12:00:00,84.21,84.51,84.21,84.36,34400.0,34.7851,34.9091,34.7851,34.8471,34400.0
2010-02-05 12:05:00,84.37,84.37,84.23,84.24,25800.0,34.8512,34.8512,34.7934,34.7975,25800.0
2010-02-05 12:10:00,84.25,84.3,84.24,84.29,38400.0,34.8017,34.8223,34.7975,34.8182,38400.0
2010-02-05 12:15:00,84.3,84.32,84.25,84.29,49100.0,34.8223,34.8306,34.8017,34.8182,49100.0
2010-02-05 12:20:00,84.3,84.32,84.28,84.3,39400.0,34.8223,34.8306,34.8141,34.8223,39400.0
2010-02-05 12:25:00,84.29,84.3,84.28,84.3,27300.0,34.8182,34.8223,34.8141,34.8223,27300.0
2010-02-05 12:30:00,84.3,84.3,84.27,84.27,9500.0,34.8223,34.8223,34.8099,34.8099,9500.0
2010-02-05 12:35:00,84.28,84.32,84.26,84.26,20300.0,34.8141,34.8306,34.8058,34.8058,20300.0
2010-02-05 12:40:00,84.26,84.27,84.24,84.24,10200.0,34.8058,34.8099,34.7975,34.7975,10200.0
2010-02-05 12:45:00,84.25,84.26,84.22,84.22,17600.0,34.8017,34.8058,34.7893,34.7893,17600.0
2010-02-05 12:50:00,84.22,84.23,84.16,84.18,35400.0,34.7893,34.7934,34.7645,34.7728,35400.0
2010-02-05 12:55:00,84.16,84.18,84.1,84.11,16400.0,34.7645,34.7728,34.7397,34.7438,16400.0
2010-02-05 13:00:00,84.11,84.11,83.88,83.97,119100.0,34.7438,34.7438,34.6488,34.686,119100.0
2010-02-05 13:05:00,83.98,84.12,83.96,84.07,27900.0,34.6901,34.748,34.6819,34.7273,27900.0
2010-02-05 13:10:00,84.07,84.09,84.02,84.03,29400.0,34.7273,34.7356,34.7067,34.7108,29400.0
2010-02-05 13:15:00,84.03,84.11,84.02,84.1,12200.0,34.7108,34.7438,34.7067,34.7397,12200.0
2010-02-05 13:20:00,84.09,84.2,84.08,84.13,28400.0,34.7356,34.781,34.7314,34.7521,28400.0
2010-02-05 13:25:00,84.14,84.14,84.1,84.11,27000.0,34.7562,34.7562,34.7397,34.7438,27000.0
2010-02-05 13:30:00,84.12,84.12,84.05,84.07,20600.0,34.748,34.748,34.7191,34.7273,20600.0
2010-02-05 13:35:00,84.05,84.06,84.02,84.03,27600.0,34.7191,34.7232,34.7067,34.7108,27600.0
2010-02-05 13:40:00,84.02,84.04,83.95,83.99,75200.0,34.7067,34.7149,34.6777,34.6943,75200.0
2010-02-05 13:45:00,83.96,83.99,83.7,83.85,136800.0,34.6819,34.6943,34.5745,34.6364,136800.0
2010-02-05 13:50:00,83.89,83.89,83.78,83.81,38800.0,34.653,34.653,34.6075,34.6199,38800.0
2010-02-05 13:55:00,83.8,83.8,83.56,83.58,48200.0,34.6158,34.6158,34.5166,34.5249,48200.0
2010-02-05 14:00:00,83.56,83.64,83.52,83.58,34000.0,34.5166,34.5497,34.5001,34.5249,34000.0
2010-02-05 14:05:00,83.57,84.47,83.56,83.67,28800.0,34.5208,34.8925,34.5166,34.5621,28800.0
2010-02-05 14:10:00,83.68,83.75,83.58,83.61,22700.0,34.5662,34.5951,34.5249,34.5373,22700.0
2010-02-05 14:15:00,83.61,83.63,83.57,83.6,20000.0,34.5373,34.5456,34.5208,34.5332,20000.0
2010-02-05 14:20:00,83.6,83.7,83.6,83.65,11100.0,34.5332,34.5745,34.5332,34.5538,11100.0
2010-02-05 14:25:00,83.65,83.8,83.65,83.67,79200.0,34.5538,34.6158,34.5538,34.5621,79200.0
2010-02-05 14:30:00,83.67,83.81,83.66,83.76,56700.0,34.5621,34.6199,34.558,34.5993,56700.0
2010-02-05 14:35:00,83.76,83.76,83.6,83.6,49400.0,34.5993,34.5993,34.5332,34.5332,49400.0
2010-02-05 14:40:00,83.6,83.62,83.5,83.51,36100.0,34.5332,34.5414,34.4919,34.496,36100.0
2010-02-05 14:45:00,83.5,83.54,83.45,83.53,48800.0,34.4919,34.5084,34.4712,34.5043,48800.0
2010-02-05 14:50:00,83.55,83.59,83.49,83.49,9000.0,34.5125,34.529,34.4877,34.4877,9000.0
2010-02-05 14:55:00,83.46,83.81,83.44,83.75,44100.0,34.4753,34.6199,34.4671,34.5951,44100.0
2010-02-05 15:00:00,83.75,83.95,83.75,83.95,22700.0,34.5951,34.6777,34.5951,34.6777,22700.0
2010-02-05 15:05:00,83.9,84.24,83.9,84.24,69800.0,34.6571,34.7975,34.6571,34.7975,69800.0
2010-02-05 15:10:00,84.25,84.38,84.2,84.36,70300.0,34.8017,34.8554,34.781,34.8471,70300.0
2010-02-05 15:15:00,84.36,84.57,84.36,84.49,86600.0,34.8471,34.9339,34.8471,34.9008,86600.0
2010-02-05 15:20:00,84.53,84.69,84.5,84.59,31100.0,34.9173,34.9834,34.9049,34.9421,31100.0
2010-02-05 15:25:00,84.57,84.66,84.57,84.63,40800.0,34.9339,34.971,34.9339,34.9586,40800.0
2010-02-05 15:30:00,84.63,84.73,84.63,84.63,46500.0,34.9586,34.9999,34.9586,34.9586,46500.0
2010-02-05 15:35:00,84.63,84.63,84.34,84.46,46600.0,34.9586,34.9586,34.8388,34.8884,46600.0
2010-02-05 15:40:00,84.48,84.62,84.48,84.62,24300.0,34.8967,34.9545,34.8967,34.9545,24300.0
2010-02-05 15:45:00,84.61,84.69,84.6,84.68,53000.0,34.9504,34.9834,34.9462,34.9793,53000.0
2010-02-05 15:50:00,84.68,84.75,84.67,84.72,21800.0,34.9793,35.0082,34.9752,34.9958,21800.0
2010-02-05 15:55:00,84.73,84.95,84.72,84.91,50200.0,34.9999,35.0908,34.9958,35.0743,50200.0
2010-02-08 09:30:00,84.8,85.13,84.64,84.69,35800.0,35.0289,35.1652,34.9628,34.9834,35800.0
2010-02-08 09:35:00,84.68,84.96,84.63,84.77,62000.0,34.9793,35.095,34.9586,35.0165,62000.0
2010-02-08 09:40:00,84.77,84.89,84.65,84.82,151000.0,35.0165,35.066,34.9669,35.0371,151000.0
2010-02-08 09:45:00,84.8,84.86,84.79,84.79,22500.0,35.0289,35.0536,35.0247,35.0247,22500.0
2010-02-08 09:50:00,84.79,84.92,84.79,84.89,10200.0,35.0247,35.0784,35.0247,35.066,10200.0
2010-02-08 09:55:00,84.89,84.92,84.89,84.9,6700.0,35.066,35.0784,35.066,35.0702,6700.0
2010-02-08 10:00:00,84.93,84.99,84.92,84.99,10200.0,35.0826,35.1073,35.0784,35.1073,10200.0
2010-02-08 10:05:00,84.92,84.93,84.85,84.89,14500.0,35.0784,35.0826,35.0495,35.066,14500.0
2010-02-08 10:10:00,84.9,84.93,84.87,84.9,5100.0,35.0702,35.0826,35.0578,35.0702,5100.0
2010-02-08 10:15:00,84.9,84.97,84.87,84.95,5400.0,35.0702,35.0991,35.0578,35.0908,5400.0
2010-02-08 10:20:00,84.94,84.95,84.87,84.87,3500.0,35.0867,35.0908,35.0578,35.0578,3500.0
2010-02-08 10:25:00,84.88,84.93,84.88,84.9,3800.0,35.0619,35.0826,35.0619,35.0702,3800.0
2010-02-08 10:30:00,84.9,84.93,84.88,84.93,2800.0,35.0702,35.0826,35.0619,35.0826,2800.0
2010-02-08 10:35:00,84.89,84.93,84.88,84.9,4100.0,35.066,35.0826,35.0619,35.0702,4100.0
2010-02-08 10:40:00,84.89,84.93,84.88,84.88,4800.0,35.066,35.0826,35.0619,35.0619,4800.0
2010-02-08 10:45:00,84.88,84.88,84.85,84.85,6700.0,35.0619,35.0619,35.0495,35.0495,6700.0
2010-02-08 10:50:00,84.87,84.94,84.85,84.91,4800.0,35.0578,35.0867,35.0495,35.0743,4800.0
2010-02-08 10:55:00,84.93,84.94,84.9,84.92,6800.0,35.0826,35.0867,35.0702,35.0784,6800.0
2010-02-08 11:00:00,84.92,84.97,84.91,84.94,6700.0,35.0784,35.0991,35.0743,35.0867,6700.0
2010-02-08 11:05:00,84.96,84.97,84.93,84.96,9200.0,35.095,35.0991,35.0826,35.095,9200.0
2010-02-08 11:10:00,84.95,85.08,84.94,85.03,12200.0,35.0908,35.1445,35.0867,35.1239,12200.0
2010-02-08 11:15:00,85.07,85.09,85.02,85.02,5300.0,35.1404,35.1487,35.1197,35.1197,5300.0
2010-02-08 11:20:00,85.04,85.09,85.01,85.06,3400.0,35.128,35.1487,35.1156,35.1363,3400.0
2010-02-08 11:25:00,85.09,85.11,85.05,85.05,6500.0,35.1487,35.1569,35.1321,35.1321,6500.0
2010-02-08 11:30:00,85.05,85.05,85.01,85.01,3100.0,35.1321,35.1321,35.1156,35.1156,3100.0
2010-02-08 11:35:00,85.03,85.03,84.99,84.99,2900.0,35.1239,35.1239,35.1073,35.1073,2900.0
2010-02-08 11:40:00,85.0,85.02,84.99,85.01,2700.0,35.1115,35.1197,35.1073,35.1156,2700.0
2010-02-08 11:45:00,85.02,85.05,85.01,85.05,3900.0,35.1197,35.1321,35.1156,35.1321,3900.0
2010-02-08 11:50:00,85.02,85.06,85.02,85.05,15500.0,35.1197,35.1363,35.1197,35.1321,15500.0
2010-02-08 11:55:00,85.05,85.06,85.0,85.02,5600.0,35.1321,35.1363,35.1115,35.1197,5600.0
2010-02-08 12:00:00,85.02,85.02,84.99,85.0,3200.0,35.1197,35.1197,35.1073,35.1115,3200.0
2010-02-08 12:05:00,85.02,85.02,84.94,84.97,9300.0,35.1197,35.1197,35.0867,35.0991,9300.0
2010-02-08 12:10:00,84.97,84.97,84.93,84.93,2500.0,35.0991,35.0991,35.0826,35.0826,2500.0
2010-02-08 12:15:00,84.95,84.95,84.9,84.9,2800.0,35.0908,35.0908,35.0702,35.0702,2800.0
2010-02-08 12:20:00,84.91,84.91,84.9,84.9,2600.0,35.0743,35.0743,35.0702,35.0702,2600.0
2010-02-08 12:25:00,84.9,84.92,84.9,84.9,2200.0,35.0702,35.0784,35.0702,35.0702,2200.0
2010-02-08 12:30:00,84.92,84.92,84.9,84.9,2000.0,35.0784,35.0784,35.0702,35.0702,2000.0
2010-02-08 12:35:00,84.91,84.97,84.9,84.97,3700.0,35.0743,35.0991,35.0702,35.0991,3700.0
2010-02-08 12:40:00,84.96,84.96,84.95,84.95,1600.0,35.095,35.095,35.0908,35.0908,1600.0
2010-02-08 12:45:00,84.95,84.98,84.95,84.97,6700.0,35.0908,35.1032,35.0908,35.0991,6700.0
2010-02-08 12:50:00,84.98,84.98,84.93,84.93,4600.0,35.1032,35.1032,35.0826,35.0826,4600.0
2010-02-08 12:55:00,84.93,84.96,84.93,84.95,6200.0,35.0826,35.095,35.0826,35.0908,6200.0
2010-02-08 13:00:00,84.95,84.96,84.93,84.95,2300.0,35.0908,35.095,35.0826,35.0908,2300.0
2010-02-08 13:05:00,84.93,84.95,84.93,84.93,5700.0,35.0826,35.0908,35.0826,35.0826,5700.0
2010-02-08 13:10:00,84.93,84.93,84.91,84.92,3400.0,35.0826,35.0826,35.0743,35.0784,3400.0
2010-02-08 13:15:00,84.9,84.91,84.86,84.86,10700.0,35.0702,35.0743,35.0536,35.0536,10700.0
2010-02-08 13:20:00,84.88,84.88,84.85,84.85,3100.0,35.0619,35.0619,35.0495,35.0495,3100.0
2010-02-08 13:25:00,84.85,84.85,84.84,84.85,21700.0,35.0495,35.0495,35.0454,35.0495,21700.0
2010-02-08 13:30:00,84.85,84.87,84.84,84.85,6200.0,35.0495,35.0578,35.0454,35.0495,6200.0
2010-02-08 13:35:00,84.85,84.87,84.85,84.87,4100.0,35.0495,35.0578,35.0495,35.0578,4100.0
2010-02-08 13:40:00,84.85,84.89,84.85,84.86,2800.0,35.0495,35.066,35.0495,35.0536,2800.0
2010-02-08 13:45:00,84.86,84.87,84.83,84.84,2300.0,35.0536,35.0578,35.0413,35.0454,2300.0
2010-02-08 13:50:00,84.84,84.89,84.8,84.88,10300.0,35.0454,35.066,35.0289,35.0619,10300.0
2010-02-08 13:55:00,84.88,84.89,84.82,84.84,3100.0,35.0619,35.066,35.0371,35.0454,3100.0
2010-02-08 14:00:00,84.87,84.89,84.8,84.8,8000.0,35.0578,35.066,35.0289,35.0289,8000.0
2010-02-08 14:05:00,84.83,84.88,84.83,84.88,4900.0,35.0413,35.0619,35.0413,35.0619,4900.0
2010-02-08 14:10:00,84.86,84.89,84.85,84.86,3700.0,35.0536,35.066,35.0495,35.0536,3700.0
2010-02-08 14:15:00,84.85,84.85,84.84,84.85,5400.0,35.0495,35.0495,35.0454,35.0495,5400.0
2010-02-08 14:20:00,84.85,84.85,84.84,84.85,4700.0,35.0495,35.0495,35.0454,35.0495,4700.0
2010-02-08 14:25:00,84.84,84.85,84.84,84.84,4400.0,35.0454,35.0495,35.0454,35.0454,4400.0
2010-02-08 14:30:00,84.85,84.85,84.84,84.85,3500.0,35.0495,35.0495,35.0454,35.0495,3500.0
2010-02-08 14:35:00,84.84,84.85,84.83,84.84,2100.0,35.0454,35.0495,35.0413,35.0454,2100.0
2010-02-08 14:40:00,84.84,84.85,84.84,84.84,6200.0,35.0454,35.0495,35.0454,35.0454,6200.0
2010-02-08 14:45:00,84.85,84.85,84.82,84.83,6800.0,35.0495,35.0495,35.0371,35.0413,6800.0
2010-02-08 14:50:00,84.82,84.83,84.82,84.82,6800.0,35.0371,35.0413,35.0371,35.0371,6800.0
2010-02-08 14:55:00,84.82,84.83,84.81,84.82,7800.0,35.0371,35.0413,35.033,35.0371,7800.0
2010-02-08 15:00:00,84.81,84.82,84.8,84.8,4200.0,35.033,35.0371,35.0289,35.0289,4200.0
2010-02-08 15:05:00,84.8,84.82,84.79,84.79,4100.0,35.0289,35.0371,35.0247,35.0247,4100.0
2010-02-08 15:10:00,84.78,84.8,84.78,84.78,7500.0,35.0206,35.0289,35.0206,35.0206,7500.0
2010-02-08 15:15:00,84.78,84.78,84.52,84.68,139200.0,35.0206,35.0206,34.9132,34.9793,139200.0
2010-02-08 15:20:00,84.68,84.73,84.65,84.66,6000.0,34.9793,34.9999,34.9669,34.971,6000.0
2010-02-08 15:25:00,84.66,84.68,84.61,84.62,17200.0,34.971,34.9793,34.9504,34.9545,17200.0
2010-02-08 15:30:00,84.62,84.69,84.6,84.65,10300.0,34.9545,34.9834,34.9462,34.9669,10300.0
2010-02-08 15:35:00,84.64,84.64,84.56,84.56,8700.0,34.9628,34.9628,34.9297,34.9297,8700.0
2010-02-08 15:40:00,84.57,84.57,84.56,84.57,10100.0,34.9339,34.9339,34.9297,34.9339,10100.0
2010-02-08 15:45:00,84.56,84.58,84.5,84.51,41400.0,34.9297,34.938,34.9049,34.9091,41400.0
2010-02-08 15:50:00,84.5,84.51,84.41,84.47,26200.0,34.9049,34.9091,34.8678,34.8925,26200.0
2010-02-08 15:55:00,84.49,84.67,84.39,84.6,90500.0,34.9008,34.9752,34.8595,34.9462,90500.0
2010-02-09 09:30:00,84.86,84.92,84.73,84.85,51800.0,35.0536,35.0784,34.9999,35.0495,51800.0
2010-02-09 09:35:00,84.84,85.05,84.84,84.95,35700.0,35.0454,35.1321,35.0454,35.0908,35700.0
2010-02-09 09:40:00,84.95,84.96,84.84,84.85,5700.0,35.0908,35.095,35.0454,35.0495,5700.0
2010-02-09 09:45:00,84.85,84.9,84.77,84.8,12100.0,35.0495,35.0702,35.0165,35.0289,12100.0
2010-02-09 09:50:00,84.81,84.84,84.76,84.81,8400.0,35.033,35.0454,35.0123,35.033,8400.0
2010-02-09 09:55:00,84.81,84.83,84.75,84.76,6000.0,35.033,35.0413,35.0082,35.0123,6000.0
2010-02-09 10:00:00,84.77,84.77,84.7,84.74,7600.0,35.0165,35.0165,34.9876,35.0041,7600.0
2010-02-09 10:05:00,84.75,84.8,84.74,84.8,5900.0,35.0082,35.0289,35.0041,35.0289,5900.0
2010-02-09 10:10:00,84.77,84.83,84.77,84.83,8400.0,35.0165,35.0413,35.0165,35.0413,8400.0
2010-02-09 10:15:00,84.85,84.87,84.84,84.87,3700.0,35.0495,35.0578,35.0454,35.0578,3700.0
2010-02-09 10:20:00,84.86,84.93,84.86,84.87,5000.0,35.0536,35.0826,35.0536,35.0578,5000.0
2010-02-09 10:25:00,84.87,84.87,84.8,84.83,5800.0,35.0578,35.0578,35.0289,35.0413,5800.0
2010-02-09 10:30:00,84.82,84.89,84.82,84.87,8400.0,35.0371,35.066,35.0371,35.0578,8400.0
2010-02-09 10:35:00,84.84,84.84,84.8,84.81,800.0,35.0454,35.0454,35.0289,35.033,800.0
2010-02-09 10:40:00,84.84,84.85,84.67,84.79,89900.0,35.0454,35.0495,34.9752,35.0247,89900.0
2010-02-09 10:45:00,84.76,84.77,84.74,84.74,1800.0,35.0123,35.0165,35.0041,35.0041,1800.0
2010-02-09 10:50:00,84.71,84.75,84.66,84.75,20200.0,34.9917,35.0082,34.971,35.0082,20200.0
2010-02-09 10:55:00,84.74,84.75,84.67,84.68,7900.0,35.0041,35.0082,34.9752,34.9793,7900.0
2010-02-09 11:00:00,84.68,84.69,84.58,84.61,6700.0,34.9793,34.9834,34.938,34.9504,6700.0
2010-02-09 11:05:00,84.62,84.64,84.56,84.56,63600.0,34.9545,34.9628,34.9297,34.9297,63600.0
2010-02-09 11:10:00,84.54,84.6,84.52,84.55,38700.0,34.9215,34.9462,34.9132,34.9256,38700.0
2010-02-09 11:15:00,84.55,84.57,84.52,84.53,9200.0,34.9256,34.9339,34.9132,34.9173,9200.0
2010-02-09 11:20:00,84.52,84.55,84.47,84.51,11500.0,34.9132,34.9256,34.8925,34.9091,11500.0
2010-02-09 11:25:00,84.54,84.54,84.47,84.49,10600.0,34.9215,34.9215,34.8925,34.9008,10600.0
2010-02-09 11:30:00,84.46,84.68,84.46,84.67,8900.0,34.8884,34.9793,34.8884,34.9752,8900.0
2010-02-09 11:35:00,84.66,84.77,84.66,84.77,9200.0,34.971,35.0165,34.971,35.0165,9200.0
2010-02-09 11:40:00,84.75,84.8,84.69,84.8,7900.0,35.0082,35.0289,34.9834,35.0289,7900.0
2010-02-09 11:45:00,84.79,84.8,84.69,84.7,2900.0,35.0247,35.0289,34.9834,34.9876,2900.0
2010-02-09 11:50:00,84.69,84.75,84.68,84.74,15300.0,34.9834,35.0082,34.9793,35.0041,15300.0
2010-02-09 11:55:00,84.77,84.79,84.74,84.74,9700.0,35.0165,35.0247,35.0041,35.0041,9700.0
2010-02-09 12:00:00,84.74,84.75,84.69,84.75,14600.0,35.0041,35.0082,34.9834,35.0082,14600.0
2010-02-09 12:05:00,84.74,84.8,84.74,84.79,8200.0,35.0041,35.0289,35.0041,35.0247,8200.0
2010-02-09 12:10:00,84.79,84.86,84.79,84.86,10100.0,35.0247,35.0536,35.0247,35.0536,10100.0
2010-02-09 12:15:00,84.87,84.92,84.83,84.9,11900.0,35.0578,35.0784,35.0413,35.0702,11900.0
2010-02-09 12:20:00,84.89,84.9,84.86,84.89,6600.0,35.066,35.0702,35.0536,35.066,6600.0
2010-02-09 12:25:00,84.87,84.89,84.82,84.86,12200.0,35.0578,35.066,35.0371,35.0536,12200.0
2010-02-09 12:30:00,84.86,84.9,84.84,84.84,14600.0,35.0536,35.0702,35.0454,35.0454,14600.0
2010-02-09 12:35:00,84.84,84.86,84.82,84.86,7900.0,35.0454,35.0536,35.0371,35.0536,7900.0
2010-02-09 12:40:00,84.83,84.83,84.68,84.71,13500.0,35.0413,35.0413,34.9793,34.9917,13500.0
2010-02-09 12:45:00,84.71,84.83,84.71,84.83,3200.0,34.9917,35.0413,34.9917,35.0413,3200.0
2010-02-09 12:50:00,84.83,84.83,84.75,84.77,6500.0,35.0413,35.0413,35.0082,35.0165,6500.0
2010-02-09 12:55:00,84.77,84.85,84.77,84.82,4200.0,35.0165,35.0495,35.0165,35.0371,4200.0
2010-02-09 13:00:00,84.82,84.83,84.82,84.82,3400.0,35.0371,35.0413,35.0371,35.0371,3400.0
2010-02-09 13:05:00,84.83,84.85,84.83,84.84,4100.0,35.0413,35.0495,35.0413,35.0454,4100.0
2010-02-09 13:10:00,84.84,84.85,84.83,84.84,4700.0,35.0454,35.0495,35.0413,35.0454,4700.0
2010-02-09 13:15:00,84.83,84.84,84.83,84.83,4000.0,35.0413,35.0454,35.0413,35.0413,4000.0
2010-02-09 13:20:00,84.83,84.85,84.83,84.85,2700.0,35.0413,35.0495,35.0413,35.0495,2700.0
2010-02-09 13:25:00,84.84,84.89,84.83,84.87,12300.0,35.0454,35.066,35.0413,35.0578,12300.0
2010-02-09 13:30:00,84.89,84.9,84.87,84.9,2500.0,35.066,35.0702,35.0578,35.0702,2500.0
2010-02-09 13:35:00,84.9,84.9,84.89,84.9,6700.0,35.0702,35.0702,35.066,35.0702,6700.0
2010-02-09 13:40:00,84.9,84.9,84.89,84.89,2000.0,35.0702,35.0702,35.066,35.066,2000.0
2010-02-09 13:45:00,84.89,84.9,84.89,84.9,1000.0,35.066,35.0702,35.066,35.0702,1000.0
2010-02-09 13:50:00,84.9,84.9,84.89,84.9,5700.0,35.0702,35.0702,35.066,35.0702,5700.0
2010-02-09 13:55:00,84.9,84.92,84.89,84.9,7600.0,35.0702,35.0784,35.066,35.0702,7600.0
2010-02-09 14:00:00,84.9,84.9,84.88,84.89,3100.0,35.0702,35.0702,35.0619,35.066,3100.0
2010-02-09 14:05:00,84.9,84.9,84.87,84.88,5000.0,35.0702,35.0702,35.0578,35.0619,5000.0
2010-02-09 14:10:00,84.88,84.89,84.87,84.87,1700.0,35.0619,35.066,35.0578,35.0578,1700.0
2010-02-09 14:15:00,84.87,84.87,84.8,84.81,6900.0,35.0578,35.0578,35.0289,35.033,6900.0
2010-02-09 14:20:00,84.82,84.84,84.75,84.76,3300.0,35.0371,35.0454,35.0082,35.0123,3300.0
2010-02-09 14:25:00,84.76,84.79,84.75,84.77,3600.0,35.0123,35.0247,35.0082,35.0165,3600.0
2010-02-09 14:30:00,84.77,84.79,84.76,84.78,5600.0,35.0165,35.0247,35.0123,35.0206,5600.0
2010-02-09 14:35:00,84.78,84.78,84.77,84.77,1600.0,35.0206,35.0206,35.0165,35.0165,1600.0
2010-02-09 14:40:00,84.76,84.79,84.75,84.76,5100.0,35.0123,35.0247,35.0082,35.0123,5100.0
2010-02-09 14:45:00,84.77,84.78,84.77,84.77,2300.0,35.0165,35.0206,35.0165,35.0165,2300.0
2010-02-09 14:50:00,84.78,84.78,84.75,84.77,4400.0,35.0206,35.0206,35.0082,35.0165,4400.0
2010-02-09 14:55:00,84.76,84.77,84.74,84.74,2700.0,35.0123,35.0165,35.0041,35.0041,2700.0
2010-02-09 15:00:00,84.74,84.75,84.73,84.74,1800.0,35.0041,35.0082,34.9999,35.0041,1800.0
2010-02-09 15:05:00,84.75,84.75,84.74,84.75,2400.0,35.0082,35.0082,35.0041,35.0082,2400.0
2010-02-09 15:10:00,84.75,84.77,84.74,84.75,2400.0,35.0082,35.0165,35.0041,35.0082,2400.0
2010-02-09 15:15:00,84.76,84.78,84.76,84.78,8500.0,35.0123,35.0206,35.0123,35.0206,8500.0
2010-02-09 15:20:00,84.78,84.79,84.77,84.79,6700.0,35.0206,35.0247,35.0165,35.0247,6700.0
2010-02-09 15:25:00,84.79,84.85,84.79,84.85,5200.0,35.0247,35.0495,35.0247,35.0495,5200.0
2010-02-09 15:30:00,84.85,84.96,84.83,84.93,12100.0,35.0495,35.095,35.0413,35.0826,12100.0
2010-02-09 15:35:00,84.95,84.96,84.92,84.93,10300.0,35.0908,35.095,35.0784,35.0826,10300.0
2010-02-09 15:40:00,84.93,84.94,84.9,84.92,8300.0,35.0826,35.0867,35.0702,35.0784,8300.0
2010-02-09 15:45:00,84.92,84.92,84.84,84.9,11200.0,35.0784,35.0784,35.0454,35.0702,11200.0
2010-02-09 15:50:00,84.9,84.9,84.79,84.81,9200.0,35.0702,35.0702,35.0247,35.033,9200.0
2010-02-09 15:55:00,84.79,84.86,84.76,84.86,18100.0,35.0247,35.0536,35.0123,35.0536,18100.0
2010-02-10 09:30:00,84.7,84.92,84.36,84.45,23500.0,34.9876,35.0784,34.8471,34.8843,23500.0
2010-02-10 09:35:00,84.45,84.56,84.45,84.52,8800.0,34.8843,34.9297,34.8843,34.9132,8800.0
2010-02-10 09:40:00,84.52,84.53,84.43,84.45,12100.0,34.9132,34.9173,34.876,34.8843,12100.0
2010-02-10 09:45:00,84.45,84.45,84.38,84.39,15200.0,34.8843,34.8843,34.8554,34.8595,15200.0
2010-02-10 09:50:00,84.4,84.4,84.21,84.22,44700.0,34.8636,34.8636,34.7851,34.7893,44700.0
2010-02-10 09:55:00,84.22,84.35,84.2,84.29,14800.0,34.7893,34.843,34.781,34.8182,14800.0
2010-02-10 10:00:00,84.27,84.27,84.13,84.14,14700.0,34.8099,34.8099,34.7521,34.7562,14700.0
2010-02-10 10:05:00,84.15,84.15,83.93,83.96,36700.0,34.7604,34.7604,34.6695,34.6819,36700.0
2010-02-10 10:10:00,83.96,83.96,83.9,83.94,13500.0,34.6819,34.6819,34.6571,34.6736,13500.0
2010-02-10 10:15:00,83.94,83.94,83.82,83.82,23500.0,34.6736,34.6736,34.624,34.624,23500.0
2010-02-10 10:20:00,83.83,83.86,83.81,83.84,13100.0,34.6282,34.6406,34.6199,34.6323,13100.0
2010-02-10 10:25:00,83.84,83.85,83.83,83.83,13200.0,34.6323,34.6364,34.6282,34.6282,13200.0
2010-02-10 10:30:00,83.83,83.83,83.75,83.77,12300.0,34.6282,34.6282,34.5951,34.6034,12300.0
2010-02-10 10:35:00,83.78,83.95,83.78,83.92,17100.0,34.6075,34.6777,34.6075,34.6654,17100.0
2010-02-10 10:40:00,83.92,84.07,83.92,84.07,9400.0,34.6654,34.7273,34.6654,34.7273,9400.0
2010-02-10 10:45:00,84.04,84.06,84.03,84.05,7200.0,34.7149,34.7232,34.7108,34.7191,7200.0
2010-02-10 10:50:00,84.05,84.09,84.04,84.07,14900.0,34.7191,34.7356,34.7149,34.7273,14900.0
2010-02-10 10:55:00,84.07,84.07,84.02,84.02,9700.0,34.7273,34.7273,34.7067,34.7067,9700.0
2010-02-10 11:00:00,84.02,84.03,83.92,83.92,16100.0,34.7067,34.7108,34.6654,34.6654,16100.0
2010-02-10 11:05:00,83.92,83.92,83.86,83.88,30700.0,34.6654,34.6654,34.6406,34.6488,30700.0
2010-02-10 11:10:00,83.9,83.9,83.77,83.78,17500.0,34.6571,34.6571,34.6034,34.6075,17500.0
2010-02-10 11:15:00,83.78,83.78,83.74,83.75,19000.0,34.6075,34.6075,34.591,34.5951,19000.0
2010-02-10 11:20:00,83.74,83.75,83.74,83.75,14600.0,34.591,34.5951,34.591,34.5951,14600.0
2010-02-10 11:25:00,83.75,83.81,83.74,83.79,27500.0,34.5951,34.6199,34.591,34.6117,27500.0
2010-02-10 11:30:00,83.81,83.9,83.8,83.9,37700.0,34.6199,34.6571,34.6158,34.6571,37700.0
2010-02-10 11:35:00,83.89,83.89,83.85,83.87,12400.0,34.653,34.653,34.6364,34.6447,12400.0
2010-02-10 11:40:00,83.87,83.93,83.85,83.86,17500.0,34.6447,34.6695,34.6364,34.6406,17500.0
2010-02-10 11:45:00,83.88,83.92,83.86,83.91,7200.0,34.6488,34.6654,34.6406,34.6612,7200.0
2010-02-10 11:50:00,83.91,83.93,83.87,83.87,6300.0,34.6612,34.6695,34.6447,34.6447,6300.0
2010-02-10 11:55:00,83.86,83.91,83.86,83.9,7500.0,34.6406,34.6612,34.6406,34.6571,7500.0
2010-02-10 12:00:00,83.91,83.96,83.91,83.95,8200.0,34.6612,34.6819,34.6612,34.6777,8200.0
2010-02-10 12:05:00,83.96,83.96,83.87,83.9,8600.0,34.6819,34.6819,34.6447,34.6571,8600.0
2010-02-10 12:10:00,83.9,83.93,83.89,83.92,9500.0,34.6571,34.6695,34.653,34.6654,9500.0
2010-02-10 12:15:00,83.91,83.92,83.9,83.92,4600.0,34.6612,34.6654,34.6571,34.6654,4600.0
2010-02-10 12:20:00,83.91,83.98,83.91,83.98,6000.0,34.6612,34.6901,34.6612,34.6901,6000.0
2010-02-10 12:25:00,83.99,84.0,83.98,83.99,2800.0,34.6943,34.6984,34.6901,34.6943,2800.0
2010-02-10 12:30:00,83.99,84.0,83.95,83.95,9900.0,34.6943,34.6984,34.6777,34.6777,9900.0
2010-02-10 12:35:00,83.96,84.0,83.95,84.0,21000.0,34.6819,34.6984,34.6777,34.6984,21000.0
2010-02-10 12:40:00,84.0,84.0,83.91,83.94,12000.0,34.6984,34.6984,34.6612,34.6736,12000.0
2010-02-10 12:45:00,83.9,83.97,83.9,83.97,8500.0,34.6571,34.686,34.6571,34.686,8500.0
2010-02-10 12:50:00,83.97,83.97,83.91,83.93,4200.0,34.686,34.686,34.6612,34.6695,4200.0
2010-02-10 12:55:00,83.94,83.95,83.93,83.94,3500.0,34.6736,34.6777,34.6695,34.6736,3500.0
2010-02-10 13:00:00,83.94,83.94,83.9,83.9,40400.0,34.6736,34.6736,34.6571,34.6571,40400.0
2010-02-10 13:05:00,83.92,83.92,83.9,83.9,3600.0,34.6654,34.6654,34.6571,34.6571,3600.0
2010-02-10 13:10:00,83.9,83.94,83.9,83.93,22400.0,34.6571,34.6736,34.6571,34.6695,22400.0
2010-02-10 13:15:00,83.94,83.94,83.91,83.94,4700.0,34.6736,34.6736,34.6612,34.6736,4700.0
2010-02-10 13:20:00,83.93,83.94,83.92,83.92,17900.0,34.6695,34.6736,34.6654,34.6654,17900.0
2010-02-10 13:25:00,83.92,83.94,83.92,83.93,9000.0,34.6654,34.6736,34.6654,34.6695,9000.0
2010-02-10 13:30:00,83.94,83.94,83.91,83.93,13800.0,34.6736,34.6736,34.6612,34.6695,13800.0
2010-02-10 13:35:00,83.93,84.09,83.93,84.07,36000.0,34.6695,34.7356,34.6695,34.7273,36000.0
2010-02-10 13:40:00,84.07,84.14,84.07,84.14,8600.0,34.7273,34.7562,34.7273,34.7562,8600.0
2010-02-10 13:45:00,84.1,84.12,84.09,84.11,7600.0,34.7397,34.748,34.7356,34.7438,7600.0
2010-02-10 13:50:00,84.1,84.11,84.05,84.05,4100.0,34.7397,34.7438,34.7191,34.7191,4100.0
2010-02-10 13:55:00,84.04,84.1,84.03,84.08,81800.0,34.7149,34.7397,34.7108,34.7314,81800.0
2010-02-10 14:00:00,84.08,84.1,84.05,84.07,38900.0,34.7314,34.7397,34.7191,34.7273,38900.0
2010-02-10 14:05:00,84.07,84.1,84.0,84.09,75000.0,34.7273,34.7397,34.6984,34.7356,75000.0
2010-02-10 14:10:00,84.09,84.1,84.02,84.04,13700.0,34.7356,34.7397,34.7067,34.7149,13700.0
2010-02-10 14:15:00,84.04,84.06,84.03,84.04,3600.0,34.7149,34.7232,34.7108,34.7149,3600.0
2010-02-10 14:20:00,84.05,84.06,84.04,84.04,2800.0,34.7191,34.7232,34.7149,34.7149,2800.0
2010-02-10 14:25:00,84.05,84.06,84.04,84.05,1500.0,34.7191,34.7232,34.7149,34.7191,1500.0
2010-02-10 14:30:00,84.05,84.06,84.04,84.05,11700.0,34.7191,34.7232,34.7149,34.7191,11700.0
2010-02-10 14:35:00,84.05,84.05,84.04,84.04,5200.0,34.7191,34.7191,34.7149,34.7149,5200.0
2010-02-10 14:40:00,84.05,84.05,84.04,84.05,6000.0,34.7191,34.7191,34.7149,34.7191,6000.0
2010-02-10 14:45:00,84.04,84.08,84.04,84.08,14700.0,34.7149,34.7314,34.7149,34.7314,14700.0
2010-02-10 14:50:00,84.07,84.08,84.06,84.08,7300.0,34.7273,34.7314,34.7232,34.7314,7300.0
2010-02-10 14:55:00,84.07,84.08,84.06,84.07,14400.0,34.7273,34.7314,34.7232,34.7273,14400.0
2010-02-10 15:00:00,84.07,84.08,84.06,84.07,22900.0,34.7273,34.7314,34.7232,34.7273,22900.0
2010-02-10 15:05:00,84.07,84.07,83.92,83.92,31800.0,34.7273,34.7273,34.6654,34.6654,31800.0
2010-02-10 15:10:00,83.93,83.93,83.89,83.92,22200.0,34.6695,34.6695,34.653,34.6654,22200.0
2010-02-10 15:15:00,83.91,83.95,83.88,83.88,16400.0,34.6612,34.6777,34.6488,34.6488,16400.0
2010-02-10 15:20:00,83.88,83.92,83.8,83.81,30700.0,34.6488,34.6654,34.6158,34.6199,30700.0
2010-02-10 15:25:00,83.81,83.89,83.79,83.85,18900.0,34.6199,34.653,34.6117,34.6364,18900.0
2010-02-10 15:30:00,83.84,83.85,83.81,83.82,23900.0,34.6323,34.6364,34.6199,34.624,23900.0
2010-02-10 15:35:00,83.81,83.81,83.77,83.78,20800.0,34.6199,34.6199,34.6034,34.6075,20800.0
2010-02-10 15:40:00,83.77,83.78,83.72,83.75,23900.0,34.6034,34.6075,34.5827,34.5951,23900.0
2010-02-10 15:45:00,83.75,83.76,83.72,83.72,31600.0,34.5951,34.5993,34.5827,34.5827,31600.0
2010-02-10 15:50:00,83.72,83.81,83.71,83.81,16500.0,34.5827,34.6199,34.5786,34.6199,16500.0
2010-02-10 15:55:00,83.81,83.85,83.6,83.63,52500.0,34.6199,34.6364,34.5332,34.5456,52500.0
2010-02-11 09:30:00,83.91,83.94,83.7,83.72,22100.0,34.6612,34.6736,34.5745,34.5827,22100.0
2010-02-11 09:35:00,83.7,83.73,83.6,83.62,15600.0,34.5745,34.5869,34.5332,34.5414,15600.0
2010-02-11 09:40:00,83.6,83.65,83.53,83.53,17000.0,34.5332,34.5538,34.5043,34.5043,17000.0
2010-02-11 09:45:00,83.55,83.55,83.42,83.42,19900.0,34.5125,34.5125,34.4588,34.4588,19900.0
2010-02-11 09:50:00,83.42,83.6,83.39,83.56,20300.0,34.4588,34.5332,34.4464,34.5166,20300.0
2010-02-11 09:55:00,83.56,83.6,83.45,83.47,52500.0,34.5166,34.5332,34.4712,34.4795,52500.0
2010-02-11 10:00:00,83.48,83.49,83.45,83.48,18700.0,34.4836,34.4877,34.4712,34.4836,18700.0
2010-02-11 10:05:00,83.49,83.49,83.46,83.47,14300.0,34.4877,34.4877,34.4753,34.4795,14300.0
2010-02-11 10:10:00,83.47,83.71,83.45,83.69,23800.0,34.4795,34.5786,34.4712,34.5703,23800.0
2010-02-11 10:15:00,83.72,83.78,83.65,83.65,6900.0,34.5827,34.6075,34.5538,34.5538,6900.0
2010-02-11 10:20:00,83.65,83.72,83.65,83.71,2400.0,34.5538,34.5827,34.5538,34.5786,2400.0
2010-02-11 10:25:00,83.72,83.74,83.69,83.74,4400.0,34.5827,34.591,34.5703,34.591,4400.0
2010-02-11 10:30:00,83.76,83.76,83.71,83.72,5100.0,34.5993,34.5993,34.5786,34.5827,5100.0
2010-02-11 10:35:00,83.72,83.73,83.64,83.73,17500.0,34.5827,34.5869,34.5497,34.5869,17500.0
2010-02-11 10:40:00,83.71,83.76,83.71,83.74,3000.0,34.5786,34.5993,34.5786,34.591,3000.0
2010-02-11 10:45:00,83.74,83.75,83.71,83.71,2700.0,34.591,34.5951,34.5786,34.5786,2700.0
2010-02-11 10:50:00,83.71,83.78,83.69,83.76,3000.0,34.5786,34.6075,34.5703,34.5993,3000.0
2010-02-11 10:55:00,83.76,83.76,83.74,83.75,1200.0,34.5993,34.5993,34.591,34.5951,1200.0
2010-02-11 11:00:00,83.75,83.75,83.74,83.75,4400.0,34.5951,34.5951,34.591,34.5951,4400.0
2010-02-11 11:05:00,83.75,83.78,83.75,83.77,1100.0,34.5951,34.6075,34.5951,34.6034,1100.0
2010-02-11 11:10:00,83.77,83.8,83.77,83.79,2100.0,34.6034,34.6158,34.6034,34.6117,2100.0
2010-02-11 11:15:00,83.8,83.84,83.8,83.82,4500.0,34.6158,34.6323,34.6158,34.624,4500.0
2010-02-11 11:20:00,83.81,83.91,83.78,83.91,28600.0,34.6199,34.6612,34.6075,34.6612,28600.0
2010-02-11 11:25:00,83.91,83.93,83.89,83.91,8300.0,34.6612,34.6695,34.653,34.6612,8300.0
2010-02-11 11:30:00,83.91,83.94,83.89,83.91,12400.0,34.6612,34.6736,34.653,34.6612,12400.0
2010-02-11 11:35:00,83.91,83.91,83.88,83.91,14200.0,34.6612,34.6612,34.6488,34.6612,14200.0
2010-02-11 11:40:00,83.9,83.91,83.88,83.91,14100.0,34.6571,34.6612,34.6488,34.6612,14100.0
2010-02-11 11:45:00,83.91,84.04,83.9,84.04,25200.0,34.6612,34.7149,34.6571,34.7149,25200.0
2010-02-11 11:50:00,84.05,84.05,84.04,84.05,2500.0,34.7191,34.7191,34.7149,34.7191,2500.0
2010-02-11 11:55:00,84.05,84.05,84.04,84.05,6900.0,34.7191,34.7191,34.7149,34.7191,6900.0
2010-02-11 12:00:00,84.05,84.05,84.03,84.05,3400.0,34.7191,34.7191,34.7108,34.7191,3400.0
2010-02-11 12:05:00,84.04,84.06,84.03,84.04,19000.0,34.7149,34.7232,34.7108,34.7149,19000.0
2010-02-11 12:10:00,84.04,84.04,84.02,84.02,4300.0,34.7149,34.7149,34.7067,34.7067,4300.0
2010-02-11 12:15:00,84.02,84.06,84.02,84.05,9100.0,34.7067,34.7232,34.7067,34.7191,9100.0
2010-02-11 12:20:00,84.04,84.04,84.02,84.03,3900.0,34.7149,34.7149,34.7067,34.7108,3900.0
2010-02-11 12:25:00,84.03,84.04,84.02,84.04,1400.0,34.7108,34.7149,34.7067,34.7149,1400.0
2010-02-11 12:30:00,84.05,84.07,84.04,84.06,4200.0,34.7191,34.7273,34.7149,34.7232,4200.0
2010-02-11 12:35:00,84.05,84.11,84.05,84.11,7000.0,34.7191,34.7438,34.7191,34.7438,7000.0
2010-02-11 12:40:00,84.1,84.11,84.1,84.1,4800.0,34.7397,34.7438,34.7397,34.7397,4800.0
2010-02-11 12:45:00,84.11,84.12,84.09,84.12,3100.0,34.7438,34.748,34.7356,34.748,3100.0
2010-02-11 12:50:00,84.12,84.13,84.1,84.13,1000.0,34.748,34.7521,34.7397,34.7521,1000.0
2010-02-11 12:55:00,84.13,84.14,84.08,84.08,8300.0,34.7521,34.7562,34.7314,34.7314,8300.0
2010-02-11 13:00:00,84.09,84.11,84.09,84.09,3800.0,34.7356,34.7438,34.7356,34.7356,3800.0
2010-02-11 13:05:00,84.09,84.09,83.84,83.84,31900.0,34.7356,34.7356,34.6323,34.6323,31900.0
2010-02-11 13:10:00,83.85,84.01,83.7,84.01,32100.0,34.6364,34.7025,34.5745,34.7025,32100.0
2010-02-11 13:15:00,84.03,84.05,83.93,84.04,8100.0,34.7108,34.7191,34.6695,34.7149,8100.0
2010-02-11 13:20:00,84.05,84.14,84.04,84.12,14700.0,34.7191,34.7562,34.7149,34.748,14700.0
2010-02-11 13:25:00,84.11,84.15,84.1,84.11,9800.0,34.7438,34.7604,34.7397,34.7438,9800.0
2010-02-11 13:30:00,84.12,84.22,84.11,84.22,7300.0,34.748,34.7893,34.7438,34.7893,7300.0
2010-02-11 13:35:00,84.21,84.24,84.2,84.23,1300.0,34.7851,34.7975,34.781,34.7934,1300.0
2010-02-11 13:40:00,84.23,84.27,84.22,84.26,5700.0,34.7934,34.8099,34.7893,34.8058,5700.0
2010-02-11 13:45:00,84.26,84.27,84.18,84.21,4900.0,34.8058,34.8099,34.7728,34.7851,4900.0
2010-02-11 13:50:00,84.2,84.21,84.15,84.18,4600.0,34.781,34.7851,34.7604,34.7728,4600.0
2010-02-11 13:55:00,84.19,84.21,84.17,84.19,4300.0,34.7769,34.7851,34.7686,34.7769,4300.0
2010-02-11 14:00:00,84.22,84.27,84.21,84.22,4000.0,34.7893,34.8099,34.7851,34.7893,4000.0
2010-02-11 14:05:00,84.22,84.34,84.19,84.34,30800.0,34.7893,34.8388,34.7769,34.8388,30800.0
2010-02-11 14:10:00,84.34,84.4,84.33,84.38,19000.0,34.8388,34.8636,34.8347,34.8554,19000.0
2010-02-11 14:15:00,84.39,84.41,84.38,84.41,7500.0,34.8595,34.8678,34.8554,34.8678,7500.0
2010-02-11 14:20:00,84.41,84.42,84.39,84.39,7100.0,34.8678,34.8719,34.8595,34.8595,7100.0
2010-02-11 14:25:00,84.39,84.42,84.36,84.38,11600.0,34.8595,34.8719,34.8471,34.8554,11600.0
2010-02-11 14:30:00,84.38,84.41,84.35,84.38,12200.0,34.8554,34.8678,34.843,34.8554,12200.0
2010-02-11 14:35:00,84.38,84.38,84.25,84.27,19000.0,34.8554,34.8554,34.8017,34.8099,19000.0
2010-02-11 14:40:00,84.27,84.27,84.15,84.18,16200.0,34.8099,34.8099,34.7604,34.7728,16200.0
2010-02-11 14:45:00,84.17,84.18,84.11,84.12,37600.0,34.7686,34.7728,34.7438,34.748,37600.0
2010-02-11 14:50:00,84.12,84.13,84.08,84.12,39000.0,34.748,34.7521,34.7314,34.748,39000.0
2010-02-11 14:55:00,84.12,84.13,84.05,84.08,17600.0,34.748,34.7521,34.7191,34.7314,17600.0
2010-02-11 15:00:00,84.09,84.09,83.94,83.94,17600.0,34.7356,34.7356,34.6736,34.6736,17600.0
2010-02-11 15:05:00,83.93,83.99,83.92,83.93,20700.0,34.6695,34.6943,34.6654,34.6695,20700.0
2010-02-11 15:10:00,83.92,84.0,83.91,83.93,31600.0,34.6654,34.6984,34.6612,34.6695,31600.0
2010-02-11 15:15:00,83.92,83.94,83.9,83.92,21100.0,34.6654,34.6736,34.6571,34.6654,21100.0
2010-02-11 15:20:00,83.91,83.92,83.86,83.89,34300.0,34.6612,34.6654,34.6406,34.653,34300.0
2010-02-11 15:25:00,83.9,83.95,83.87,83.94,18800.0,34.6571,34.6777,34.6447,34.6736,18800.0
2010-02-11 15:30:00,83.95,83.98,83.91,83.93,16900.0,34.6777,34.6901,34.6612,34.6695,16900.0
2010-02-11 15:35:00,83.93,83.93,83.81,83.81,12800.0,34.6695,34.6695,34.6199,34.6199,12800.0
2010-02-11 15:40:00,83.81,83.83,83.78,83.83,15800.0,34.6199,34.6282,34.6075,34.6282,15800.0
2010-02-11 15:45:00,83.83,83.83,83.77,83.77,29000.0,34.6282,34.6282,34.6034,34.6034,29000.0
2010-02-11 15:50:00,83.77,83.91,83.77,83.9,16500.0,34.6034,34.6612,34.6034,34.6571,16500.0
2010-02-11 15:55:00,83.92,84.04,83.92,83.96,19100.0,34.6654,34.7149,34.6654,34.6819,19100.0
2010-02-12 09:30:00,83.84,83.98,83.58,83.63,24100.0,34.6323,34.6901,34.5249,34.5456,24100.0
2010-02-12 09:35:00,83.61,83.64,83.6,83.62,8600.0,34.5373,34.5497,34.5332,34.5414,8600.0
2010-02-12 09:40:00,83.61,83.64,83.55,83.55,11600.0,34.5373,34.5497,34.5125,34.5125,11600.0
2010-02-12 09:45:00,83.55,83.55,83.47,83.5,8600.0,34.5125,34.5125,34.4795,34.4919,8600.0
2010-02-12 09:50:00,83.53,83.55,83.45,83.45,20400.0,34.5043,34.5125,34.4712,34.4712,20400.0
2010-02-12 09:55:00,83.48,83.6,83.46,83.47,30600.0,34.4836,34.5332,34.4753,34.4795,30600.0
2010-02-12 10:00:00,83.5,83.5,83.41,83.41,13800.0,34.4919,34.4919,34.4547,34.4547,13800.0
2010-02-12 10:05:00,83.42,83.5,83.38,83.5,14200.0,34.4588,34.4919,34.4423,34.4919,14200.0
2010-02-12 10:10:00,83.46,83.47,83.42,83.43,8200.0,34.4753,34.4795,34.4588,34.4629,8200.0
2010-02-12 10:15:00,83.42,83.5,83.42,83.45,17800.0,34.4588,34.4919,34.4588,34.4712,17800.0
2010-02-12 10:20:00,83.46,83.5,83.45,83.49,6100.0,34.4753,34.4919,34.4712,34.4877,6100.0
2010-02-12 10:25:00,83.49,83.57,83.49,83.57,18100.0,34.4877,34.5208,34.4877,34.5208,18100.0
2010-02-12 10:30:00,83.55,83.62,83.55,83.62,8100.0,34.5125,34.5414,34.5125,34.5414,8100.0
2010-02-12 10:35:00,83.62,83.65,83.59,83.62,9300.0,34.5414,34.5538,34.529,34.5414,9300.0
2010-02-12 10:40:00,83.63,83.74,83.63,83.72,18500.0,34.5456,34.591,34.5456,34.5827,18500.0
2010-02-12 10:45:00,83.72,83.77,83.69,83.77,15600.0,34.5827,34.6034,34.5703,34.6034,15600.0
2010-02-12 10:50:00,83.75,83.78,83.72,83.78,18400.0,34.5951,34.6075,34.5827,34.6075,18400.0
2010-02-12 10:55:00,83.77,83.79,83.75,83.79,12400.0,34.6034,34.6117,34.5951,34.6117,12400.0
2010-02-12 11:00:00,83.78,83.79,83.73,83.73,11000.0,34.6075,34.6117,34.5869,34.5869,11000.0
2010-02-12 11:05:00,83.73,83.74,83.73,83.74,2600.0,34.5869,34.591,34.5869,34.591,2600.0
2010-02-12 11:10:00,83.73,83.75,83.73,83.73,6400.0,34.5869,34.5951,34.5869,34.5869,6400.0
2010-02-12 11:15:00,83.74,83.8,83.73,83.77,20800.0,34.591,34.6158,34.5869,34.6034,20800.0
2010-02-12 11:20:00,83.79,83.8,83.75,83.79,13200.0,34.6117,34.6158,34.5951,34.6117,13200.0
2010-02-12 11:25:00,83.78,83.88,83.75,83.88,19600.0,34.6075,34.6488,34.5951,34.6488,19600.0
2010-02-12 11:30:00,83.87,83.88,83.84,83.84,4000.0,34.6447,34.6488,34.6323,34.6323,4000.0
2010-02-12 11:35:00,83.85,83.85,83.84,83.84,1000.0,34.6364,34.6364,34.6323,34.6323,1000.0
2010-02-12 11:40:00,83.86,83.89,83.86,83.88,5000.0,34.6406,34.653,34.6406,34.6488,5000.0
2010-02-12 11:45:00,83.9,83.96,83.89,83.94,20400.0,34.6571,34.6819,34.653,34.6736,20400.0
2010-02-12 11:50:00,83.92,83.94,83.9,83.93,3000.0,34.6654,34.6736,34.6571,34.6695,3000.0
2010-02-12 11:55:00,83.9,83.9,83.9,83.9,1000.0,34.6571,34.6571,34.6571,34.6571,1000.0
2010-02-12 12:00:00,83.92,83.97,83.92,83.97,1800.0,34.6654,34.686,34.6654,34.686,1800.0
2010-02-12 12:05:00,83.96,84.02,83.96,84.0,3500.0,34.6819,34.7067,34.6819,34.6984,3500.0
2010-02-12 12:10:00,84.0,84.05,84.0,84.04,7200.0,34.6984,34.7191,34.6984,34.7149,7200.0
2010-02-12 12:15:00,84.05,84.09,84.03,84.04,2700.0,34.7191,34.7356,34.7108,34.7149,2700.0
2010-02-12 12:20:00,84.07,84.1,84.01,84.09,29900.0,34.7273,34.7397,34.7025,34.7356,29900.0
2010-02-12 12:25:00,84.1,84.1,84.05,84.1,9500.0,34.7397,34.7397,34.7191,34.7397,9500.0
2010-02-12 12:30:00,84.1,84.17,84.08,84.16,9300.0,34.7397,34.7686,34.7314,34.7645,9300.0
2010-02-12 12:35:00,84.17,84.17,84.07,84.07,4800.0,34.7686,34.7686,34.7273,34.7273,4800.0
2010-02-12 12:40:00,84.06,84.06,83.99,84.03,5400.0,34.7232,34.7232,34.6943,34.7108,5400.0
2010-02-12 12:45:00,84.03,84.03,84.02,84.03,3600.0,34.7108,34.7108,34.7067,34.7108,3600.0
2010-02-12 12:50:00,84.03,84.12,84.02,84.12,2900.0,34.7108,34.748,34.7067,34.748,2900.0
2010-02-12 12:55:00,84.12,84.12,84.04,84.09,5500.0,34.748,34.748,34.7149,34.7356,5500.0
2010-02-12 13:00:00,84.09,84.12,84.07,84.11,1900.0,34.7356,34.748,34.7273,34.7438,1900.0
2010-02-12 13:05:00,84.11,84.11,84.08,84.1,2600.0,34.7438,34.7438,34.7314,34.7397,2600.0
2010-02-12 13:10:00,84.1,84.1,84.03,84.08,5600.0,34.7397,34.7397,34.7108,34.7314,5600.0
2010-02-12 13:15:00,84.07,84.07,84.01,84.05,3200.0,34.7273,34.7273,34.7025,34.7191,3200.0
2010-02-12 13:20:00,84.02,84.07,84.01,84.07,4100.0,34.7067,34.7273,34.7025,34.7273,4100.0
2010-02-12 13:25:00,84.07,84.08,84.04,84.04,2800.0,34.7273,34.7314,34.7149,34.7149,2800.0
2010-02-12 13:30:00,84.02,84.04,84.01,84.03,1400.0,34.7067,34.7149,34.7025,34.7108,1400.0
2010-02-12 13:35:00,84.05,84.06,84.01,84.01,1700.0,34.7191,34.7232,34.7025,34.7025,1700.0
2010-02-12 13:40:00,84.01,84.05,84.01,84.05,1100.0,34.7025,34.7191,34.7025,34.7191,1100.0
2010-02-12 13:45:00,84.04,84.04,84.03,84.04,3000.0,34.7149,34.7149,34.7108,34.7149,3000.0
2010-02-12 13:50:00,84.04,84.04,84.03,84.04,1700.0,34.7149,34.7149,34.7108,34.7149,1700.0
2010-02-12 13:55:00,84.04,84.04,84.03,84.03,2800.0,34.7149,34.7149,34.7108,34.7108,2800.0
2010-02-12 14:00:00,84.02,84.03,84.02,84.02,2000.0,34.7067,34.7108,34.7067,34.7067,2000.0
2010-02-12 14:05:00,84.03,84.04,84.01,84.03,4300.0,34.7108,34.7149,34.7025,34.7108,4300.0
2010-02-12 14:10:00,84.04,84.07,84.04,84.07,2300.0,34.7149,34.7273,34.7149,34.7273,2300.0
2010-02-12 14:15:00,84.06,84.08,84.04,84.06,3300.0,34.7232,34.7314,34.7149,34.7232,3300.0
2010-02-12 14:20:00,84.06,84.08,84.03,84.07,3500.0,34.7232,34.7314,34.7108,34.7273,3500.0
2010-02-12 14:25:00,84.08,84.08,84.04,84.07,2000.0,34.7314,34.7314,34.7149,34.7273,2000.0
2010-02-12 14:30:00,84.06,84.08,84.03,84.08,2300.0,34.7232,34.7314,34.7108,34.7314,2300.0
2010-02-12 14:35:00,84.07,84.1,84.07,84.09,7100.0,34.7273,34.7397,34.7273,34.7356,7100.0
2010-02-12 14:40:00,84.1,84.1,84.1,84.1,1600.0,34.7397,34.7397,34.7397,34.7397,1600.0
2010-02-12 14:45:00,84.09,84.09,84.07,84.08,2500.0,34.7356,34.7356,34.7273,34.7314,2500.0
2010-02-12 14:50:00,84.07,84.1,84.03,84.09,3200.0,34.7273,34.7397,34.7108,34.7356,3200.0
2010-02-12 14:55:00,84.08,84.08,84.04,84.08,4100.0,34.7314,34.7314,34.7149,34.7314,4100.0
2010-02-12 15:00:00,84.08,84.08,84.0,84.04,5400.0,34.7314,34.7314,34.6984,34.7149,5400.0
2010-02-12 15:05:00,84.04,84.06,84.03,84.06,2900.0,34.7149,34.7232,34.7108,34.7232,2900.0
2010-02-12 15:10:00,84.05,84.06,83.98,83.98,10400.0,34.7191,34.7232,34.6901,34.6901,10400.0
2010-02-12 15:15:00,83.98,83.98,83.97,83.97,8000.0,34.6901,34.6901,34.686,34.686,8000.0
2010-02-12 15:20:00,83.96,84.02,83.96,84.0,13700.0,34.6819,34.7067,34.6819,34.6984,13700.0
2010-02-12 15:25:00,84.01,84.01,83.99,84.01,2600.0,34.7025,34.7025,34.6943,34.7025,2600.0
2010-02-12 15:30:00,84.01,84.01,83.96,83.96,1800.0,34.7025,34.7025,34.6819,34.6819,1800.0
2010-02-12 15:35:00,83.98,83.99,83.96,83.99,3200.0,34.6901,34.6943,34.6819,34.6943,3200.0
2010-02-12 15:40:00,83.97,83.98,83.89,83.89,7900.0,34.686,34.6901,34.653,34.653,7900.0
2010-02-12 15:45:00,83.89,83.91,83.75,83.78,37300.0,34.653,34.6612,34.5951,34.6075,37300.0
2010-02-12 15:50:00,83.78,83.78,83.72,83.76,41300.0,34.6075,34.6075,34.5827,34.5993,41300.0
2010-02-12 15:55:00,83.76,83.92,83.73,83.88,42200.0,34.5993,34.6654,34.5869,34.6488,42200.0
2010-02-16 09:30:00,83.67,84.16,83.67,83.98,29500.0,34.5621,34.7645,34.5621,34.6901,29500.0
2010-02-16 09:35:00,83.96,84.0,83.91,83.97,13300.0,34.6819,34.6984,34.6612,34.686,13300.0
2010-02-16 09:40:00,83.97,84.11,83.85,84.11,18800.0,34.686,34.7438,34.6364,34.7438,18800.0
2010-02-16 09:45:00,84.0,84.21,84.0,84.2,13000.0,34.6984,34.7851,34.6984,34.781,13000.0
2010-02-16 09:50:00,84.19,84.24,84.14,84.18,14700.0,34.7769,34.7975,34.7562,34.7728,14700.0
2010-02-16 09:55:00,84.18,84.24,84.16,84.23,10700.0,34.7728,34.7975,34.7645,34.7934,10700.0
2010-02-16 10:00:00,84.23,84.28,84.21,84.24,15000.0,34.7934,34.8141,34.7851,34.7975,15000.0
2010-02-16 10:05:00,84.22,84.32,84.17,84.26,10200.0,34.7893,34.8306,34.7686,34.8058,10200.0
2010-02-16 10:10:00,84.26,84.26,84.22,84.22,8300.0,34.8058,34.8058,34.7893,34.7893,8300.0
2010-02-16 10:15:00,84.24,84.26,84.23,84.24,3000.0,34.7975,34.8058,34.7934,34.7975,3000.0
2010-02-16 10:20:00,84.25,84.32,84.23,84.31,12400.0,34.8017,34.8306,34.7934,34.8265,12400.0
2010-02-16 10:25:00,84.32,84.33,84.31,84.33,9000.0,34.8306,34.8347,34.8265,34.8347,9000.0
2010-02-16 10:30:00,84.33,84.37,84.33,84.37,6300.0,34.8347,34.8512,34.8347,34.8512,6300.0
2010-02-16 10:35:00,84.37,84.38,84.36,84.37,3700.0,34.8512,34.8554,34.8471,34.8512,3700.0
2010-02-16 10:40:00,84.38,84.5,84.37,84.47,18800.0,34.8554,34.9049,34.8512,34.8925,18800.0
2010-02-16 10:45:00,84.46,84.5,84.44,84.5,3000.0,34.8884,34.9049,34.8802,34.9049,3000.0
2010-02-16 10:50:00,84.5,84.51,84.48,84.49,18700.0,34.9049,34.9091,34.8967,34.9008,18700.0
2010-02-16 10:55:00,84.5,84.5,84.45,84.49,10500.0,34.9049,34.9049,34.8843,34.9008,10500.0
2010-02-16 11:00:00,84.49,84.54,84.47,84.48,10000.0,34.9008,34.9215,34.8925,34.8967,10000.0
2010-02-16 11:05:00,84.5,84.51,84.47,84.5,14400.0,34.9049,34.9091,34.8925,34.9049,14400.0
2010-02-16 11:10:00,84.5,84.51,84.42,84.47,8100.0,34.9049,34.9091,34.8719,34.8925,8100.0
2010-02-16 11:15:00,84.5,84.5,84.42,84.42,26100.0,34.9049,34.9049,34.8719,34.8719,26100.0
2010-02-16 11:20:00,84.4,84.44,84.39,84.41,16900.0,34.8636,34.8802,34.8595,34.8678,16900.0
2010-02-16 11:25:00,84.43,84.44,84.42,84.42,1400.0,34.876,34.8802,34.8719,34.8719,1400.0
2010-02-16 11:30:00,84.42,84.43,84.4,84.43,9900.0,34.8719,34.876,34.8636,34.876,9900.0
2010-02-16 11:35:00,84.43,84.53,84.43,84.53,9700.0,34.876,34.9173,34.876,34.9173,9700.0
2010-02-16 11:40:00,84.52,84.56,84.5,84.5,4900.0,34.9132,34.9297,34.9049,34.9049,4900.0
2010-02-16 11:45:00,84.5,84.51,84.5,84.5,2300.0,34.9049,34.9091,34.9049,34.9049,2300.0
2010-02-16 11:50:00,84.51,84.58,84.51,84.57,5200.0,34.9091,34.938,34.9091,34.9339,5200.0
2010-02-16 11:55:00,84.58,84.6,84.58,84.58,8600.0,34.938,34.9462,34.938,34.938,8600.0
2010-02-16 12:00:00,84.59,84.6,84.57,84.6,9700.0,34.9421,34.9462,34.9339,34.9462,9700.0
2010-02-16 12:05:00,84.61,84.62,84.61,84.62,2500.0,34.9504,34.9545,34.9504,34.9545,2500.0
2010-02-16 12:10:00,84.62,84.62,84.61,84.62,3400.0,34.9545,34.9545,34.9504,34.9545,3400.0
2010-02-16 12:15:00,84.62,84.65,84.61,84.65,6900.0,34.9545,34.9669,34.9504,34.9669,6900.0
2010-02-16 12:20:00,84.65,84.65,84.64,84.65,5100.0,34.9669,34.9669,34.9628,34.9669,5100.0
2010-02-16 12:25:00,84.65,84.72,84.65,84.69,8400.0,34.9669,34.9958,34.9669,34.9834,8400.0
2010-02-16 12:30:00,84.71,84.74,84.71,84.73,9000.0,34.9917,35.0041,34.9917,34.9999,9000.0
2010-02-16 12:35:00,84.72,84.74,84.72,84.74,2100.0,34.9958,35.0041,34.9958,35.0041,2100.0
2010-02-16 12:40:00,84.73,84.79,84.73,84.79,4300.0,34.9999,35.0247,34.9999,35.0247,4300.0
2010-02-16 12:45:00,84.79,84.81,84.79,84.81,6800.0,35.0247,35.033,35.0247,35.033,6800.0
2010-02-16 12:50:00,84.81,84.84,84.81,84.84,4000.0,35.033,35.0454,35.033,35.0454,4000.0
2010-02-16 12:55:00,84.84,84.84,84.76,84.8,6000.0,35.0454,35.0454,35.0123,35.0289,6000.0
2010-02-16 13:00:00,84.82,84.88,84.8,84.83,17500.0,35.0371,35.0619,35.0289,35.0413,17500.0
2010-02-16 13:05:00,84.82,84.88,84.82,84.88,11100.0,35.0371,35.0619,35.0371,35.0619,11100.0
2010-02-16 13:10:00,84.89,84.89,84.86,84.89,6800.0,35.066,35.066,35.0536,35.066,6800.0
2010-02-16 13:15:00,84.86,84.89,84.84,84.87,2300.0,35.0536,35.066,35.0454,35.0578,2300.0
2010-02-16 13:20:00,84.86,84.89,84.84,84.89,6000.0,35.0536,35.066,35.0454,35.066,6000.0
2010-02-16 13:25:00,84.89,84.91,84.87,84.89,1600.0,35.066,35.0743,35.0578,35.066,1600.0
2010-02-16 13:30:00,84.9,84.92,84.9,84.91,3900.0,35.0702,35.0784,35.0702,35.0743,3900.0
2010-02-16 13:35:00,84.91,84.94,84.87,84.87,6700.0,35.0743,35.0867,35.0578,35.0578,6700.0
2010-02-16 13:40:00,84.86,84.93,84.86,84.91,3600.0,35.0536,35.0826,35.0536,35.0743,3600.0
2010-02-16 13:45:00,84.92,84.95,84.91,84.93,10500.0,35.0784,35.0908,35.0743,35.0826,10500.0
2010-02-16 13:50:00,84.94,84.95,84.93,84.94,2500.0,35.0867,35.0908,35.0826,35.0867,2500.0
2010-02-16 13:55:00,84.93,84.94,84.92,84.93,1700.0,35.0826,35.0867,35.0784,35.0826,1700.0
2010-02-16 14:00:00,84.94,84.94,84.93,84.94,6200.0,35.0867,35.0867,35.0826,35.0867,6200.0
2010-02-16 14:05:00,84.94,84.94,84.93,84.94,2000.0,35.0867,35.0867,35.0826,35.0867,2000.0
2010-02-16 14:10:00,84.94,84.96,84.94,84.94,3200.0,35.0867,35.095,35.0867,35.0867,3200.0
2010-02-16 14:15:00,84.94,84.98,84.94,84.96,6200.0,35.0867,35.1032,35.0867,35.095,6200.0
2010-02-16 14:20:00,84.96,84.98,84.95,84.95,5000.0,35.095,35.1032,35.0908,35.0908,5000.0
2010-02-16 14:25:00,84.97,85.02,84.96,84.99,45000.0,35.0991,35.1197,35.095,35.1073,45000.0
2010-02-16 14:30:00,85.0,85.01,84.98,84.98,3400.0,35.1115,35.1156,35.1032,35.1032,3400.0
2010-02-16 14:35:00,84.98,85.01,84.97,84.99,2600.0,35.1032,35.1156,35.0991,35.1073,2600.0
2010-02-16 14:40:00,84.99,85.01,84.99,85.01,7600.0,35.1073,35.1156,35.1073,35.1156,7600.0
2010-02-16 14:45:00,85.0,85.02,85.0,85.01,8400.0,35.1115,35.1197,35.1115,35.1156,8400.0
2010-02-16 14:50:00,85.01,85.02,85.0,85.02,12300.0,35.1156,35.1197,35.1115,35.1197,12300.0
2010-02-16 14:55:00,85.01,85.02,84.92,84.93,122300.0,35.1156,35.1197,35.0784,35.0826,122300.0
2010-02-16 15:00:00,84.95,84.95,84.92,84.92,4400.0,35.0908,35.0908,35.0784,35.0784,4400.0
2010-02-16 15:05:00,84.92,84.92,84.7,84.83,38600.0,35.0784,35.0784,34.9876,35.0413,38600.0
2010-02-16 15:10:00,84.84,84.85,84.81,84.84,7000.0,35.0454,35.0495,35.033,35.0454,7000.0
2010-02-16 15:15:00,84.83,84.84,84.8,84.84,4900.0,35.0413,35.0454,35.0289,35.0454,4900.0
2010-02-16 15:20:00,84.82,84.85,84.76,84.77,6900.0,35.0371,35.0495,35.0123,35.0165,6900.0
2010-02-16 15:25:00,84.78,84.81,84.77,84.78,7900.0,35.0206,35.033,35.0165,35.0206,7900.0
2010-02-16 15:30:00,84.8,84.85,84.8,84.85,13000.0,35.0289,35.0495,35.0289,35.0495,13000.0
2010-02-16 15:35:00,84.85,84.85,84.74,84.75,24400.0,35.0495,35.0495,35.0041,35.0082,24400.0
2010-02-16 15:40:00,84.75,84.79,84.72,84.79,22500.0,35.0082,35.0247,34.9958,35.0247,22500.0
2010-02-16 15:45:00,84.78,84.82,84.76,84.82,25200.0,35.0206,35.0371,35.0123,35.0371,25200.0
2010-02-16 15:50:00,84.82,84.84,84.75,84.75,33500.0,35.0371,35.0454,35.0082,35.0082,33500.0
2010-02-16 15:55:00,84.75,84.84,84.55,84.6,82100.0,35.0082,35.0454,34.9256,34.9462,82100.0
2010-02-17 09:30:00,85.21,85.44,85.13,85.16,97700.0,35.1982,35.2932,35.1652,35.1776,97700.0
2010-02-17 09:35:00,85.15,85.47,85.15,85.34,105700.0,35.1734,35.3056,35.1734,35.2519,105700.0
2010-02-17 09:40:00,85.33,85.45,85.25,85.27,43600.0,35.2478,35.2974,35.2147,35.223,43600.0
2010-02-17 09:45:00,85.27,85.34,85.27,85.33,10200.0,35.223,35.2519,35.223,35.2478,10200.0
2010-02-17 09:50:00,85.33,85.46,85.29,85.45,39200.0,35.2478,35.3015,35.2313,35.2974,39200.0
2010-02-17 09:55:00,85.41,85.41,85.2,85.3,283600.0,35.2808,35.2808,35.1941,35.2354,283600.0
2010-02-17 10:00:00,85.29,85.3,85.24,85.27,13500.0,35.2313,35.2354,35.2106,35.223,13500.0
2010-02-17 10:05:00,85.27,85.31,85.27,85.31,7200.0,35.223,35.2395,35.223,35.2395,7200.0
2010-02-17 10:10:00,85.29,85.31,85.28,85.31,4700.0,35.2313,35.2395,35.2271,35.2395,4700.0
2010-02-17 10:15:00,85.31,85.32,85.3,85.32,12300.0,35.2395,35.2437,35.2354,35.2437,12300.0
2010-02-17 10:20:00,85.32,85.32,85.31,85.32,8400.0,35.2437,35.2437,35.2395,35.2437,8400.0
2010-02-17 10:25:00,85.32,85.34,85.31,85.34,12000.0,35.2437,35.2519,35.2395,35.2519,12000.0
2010-02-17 10:30:00,85.34,85.4,85.34,85.4,24200.0,35.2519,35.2767,35.2519,35.2767,24200.0
2010-02-17 10:35:00,85.4,85.4,85.38,85.39,11200.0,35.2767,35.2767,35.2684,35.2726,11200.0
2010-02-17 10:40:00,85.39,85.4,85.38,85.4,14900.0,35.2726,35.2767,35.2684,35.2767,14900.0
2010-02-17 10:45:00,85.4,85.4,85.39,85.4,14800.0,35.2767,35.2767,35.2726,35.2767,14800.0
2010-02-17 10:50:00,85.4,85.44,85.39,85.43,13200.0,35.2767,35.2932,35.2726,35.2891,13200.0
2010-02-17 10:55:00,85.43,85.45,85.42,85.45,20100.0,35.2891,35.2974,35.285,35.2974,20100.0
2010-02-17 11:00:00,85.45,85.45,85.4,85.4,11000.0,35.2974,35.2974,35.2767,35.2767,11000.0
2010-02-17 11:05:00,85.4,85.4,85.36,85.37,11600.0,35.2767,35.2767,35.2602,35.2643,11600.0
2010-02-17 11:10:00,85.37,85.37,85.34,85.36,11200.0,35.2643,35.2643,35.2519,35.2602,11200.0
2010-02-17 11:15:00,85.36,85.36,85.31,85.31,10500.0,35.2602,35.2602,35.2395,35.2395,10500.0
2010-02-17 11:20:00,85.35,85.37,85.35,85.37,2000.0,35.2561,35.2643,35.2561,35.2643,2000.0
2010-02-17 11:25:00,85.37,85.39,85.31,85.35,10100.0,35.2643,35.2726,35.2395,35.2561,10100.0
2010-02-17 11:30:00,85.33,85.35,85.29,85.32,48900.0,35.2478,35.2561,35.2313,35.2437,48900.0
2010-02-17 11:35:00,85.3,85.32,85.3,85.31,3000.0,35.2354,35.2437,35.2354,35.2395,3000.0
2010-02-17 11:40:00,85.32,85.32,85.3,85.3,6900.0,35.2437,35.2437,35.2354,35.2354,6900.0
2010-02-17 11:45:00,85.3,85.3,85.25,85.27,16200.0,35.2354,35.2354,35.2147,35.223,16200.0
2010-02-17 11:50:00,85.27,85.28,85.25,85.26,11900.0,35.223,35.2271,35.2147,35.2189,11900.0
2010-02-17 11:55:00,85.25,85.32,85.25,85.32,5300.0,35.2147,35.2437,35.2147,35.2437,5300.0
2010-02-17 12:00:00,85.32,85.37,85.32,85.37,6000.0,35.2437,35.2643,35.2437,35.2643,6000.0
2010-02-17 12:05:00,85.37,85.37,85.29,85.32,11000.0,35.2643,35.2643,35.2313,35.2437,11000.0
2010-02-17 12:10:00,85.31,85.31,85.28,85.28,4600.0,35.2395,35.2395,35.2271,35.2271,4600.0
2010-02-17 12:15:00,85.28,85.29,85.25,85.26,8200.0,35.2271,35.2313,35.2147,35.2189,8200.0
2010-02-17 12:20:00,85.26,85.27,85.25,85.26,4700.0,35.2189,35.223,35.2147,35.2189,4700.0
2010-02-17 12:25:00,85.25,85.25,85.24,85.24,6200.0,35.2147,35.2147,35.2106,35.2106,6200.0
2010-02-17 12:30:00,85.25,85.25,85.24,85.25,11100.0,35.2147,35.2147,35.2106,35.2147,11100.0
2010-02-17 12:35:00,85.26,85.26,85.24,85.24,10900.0,35.2189,35.2189,35.2106,35.2106,10900.0
2010-02-17 12:40:00,85.25,85.35,85.25,85.35,3800.0,35.2147,35.2561,35.2147,35.2561,3800.0
2010-02-17 12:45:00,85.36,85.38,85.36,85.38,1200.0,35.2602,35.2684,35.2602,35.2684,1200.0
2010-02-17 12:50:00,85.37,85.39,85.37,85.39,57300.0,35.2643,35.2726,35.2643,35.2726,57300.0
2010-02-17 12:55:00,85.39,85.4,85.37,85.4,9000.0,35.2726,35.2767,35.2643,35.2767,9000.0
2010-02-17 13:00:00,85.4,85.41,85.39,85.41,5000.0,35.2767,35.2808,35.2726,35.2808,5000.0
2010-02-17 13:05:00,85.4,85.41,85.38,85.41,6600.0,35.2767,35.2808,35.2684,35.2808,6600.0
2010-02-17 13:10:00,85.41,85.41,85.38,85.4,4200.0,35.2808,35.2808,35.2684,35.2767,4200.0
2010-02-17 13:15:00,85.39,85.4,85.37,85.38,6800.0,35.2726,35.2767,35.2643,35.2684,6800.0
2010-02-17 13:20:00,85.39,85.4,85.37,85.37,8000.0,35.2726,35.2767,35.2643,35.2643,8000.0
2010-02-17 13:25:00,85.37,85.38,85.36,85.38,3400.0,35.2643,35.2684,35.2602,35.2684,3400.0
2010-02-17 13:30:00,85.38,85.38,85.35,85.36,5800.0,35.2684,35.2684,35.2561,35.2602,5800.0
2010-02-17 13:35:00,85.36,85.36,85.33,85.33,9800.0,35.2602,35.2602,35.2478,35.2478,9800.0
2010-02-17 13:40:00,85.33,85.36,85.32,85.36,3700.0,35.2478,35.2602,35.2437,35.2602,3700.0
2010-02-17 13:45:00,85.37,85.38,85.32,85.34,8000.0,35.2643,35.2684,35.2437,35.2519,8000.0
2010-02-17 13:50:00,85.34,85.37,85.31,85.36,5200.0,35.2519,35.2643,35.2395,35.2602,5200.0
2010-02-17 13:55:00,85.35,85.36,85.33,85.35,2800.0,35.2561,35.2602,35.2478,35.2561,2800.0
2010-02-17 14:00:00,85.34,85.34,85.26,85.29,7300.0,35.2519,35.2519,35.2189,35.2313,7300.0
2010-02-17 14:05:00,85.3,85.3,85.26,85.29,7300.0,35.2354,35.2354,35.2189,35.2313,7300.0
2010-02-17 14:10:00,85.29,85.31,85.29,85.3,3700.0,35.2313,35.2395,35.2313,35.2354,3700.0
2010-02-17 14:15:00,85.29,85.32,85.26,85.26,14600.0,35.2313,35.2437,35.2189,35.2189,14600.0
2010-02-17 14:20:00,85.26,85.26,85.25,85.25,3200.0,35.2189,35.2189,35.2147,35.2147,3200.0
2010-02-17 14:25:00,85.25,85.29,85.25,85.29,3200.0,35.2147,35.2313,35.2147,35.2313,3200.0
2010-02-17 14:30:00,85.29,85.31,85.26,85.27,9900.0,35.2313,35.2395,35.2189,35.223,9900.0
2010-02-17 14:35:00,85.29,85.33,85.27,85.29,7700.0,35.2313,35.2478,35.223,35.2313,7700.0
2010-02-17 14:40:00,85.3,85.32,85.29,85.32,8000.0,35.2354,35.2437,35.2313,35.2437,8000.0
2010-02-17 14:45:00,85.31,85.32,85.3,85.3,12800.0,35.2395,35.2437,35.2354,35.2354,12800.0
2010-02-17 14:50:00,85.3,85.3,85.26,85.28,3000.0,35.2354,35.2354,35.2189,35.2271,3000.0
2010-02-17 14:55:00,85.27,85.33,85.27,85.32,13700.0,35.223,35.2478,35.223,35.2437,13700.0
2010-02-17 15:00:00,85.32,85.4,85.27,85.36,24900.0,35.2437,35.2767,35.223,35.2602,24900.0
2010-02-17 15:05:00,85.36,85.37,85.32,85.33,6000.0,35.2602,35.2643,35.2437,35.2478,6000.0
2010-02-17 15:10:00,85.32,85.37,85.32,85.37,4300.0,35.2437,35.2643,35.2437,35.2643,4300.0
2010-02-17 15:15:00,85.36,85.38,85.36,85.38,10400.0,35.2602,35.2684,35.2602,35.2684,10400.0
2010-02-17 15:20:00,85.37,85.39,85.33,85.34,6400.0,35.2643,35.2726,35.2478,35.2519,6400.0
2010-02-17 15:25:00,85.33,85.37,85.33,85.36,7800.0,35.2478,35.2643,35.2478,35.2602,7800.0
2010-02-17 15:30:00,85.35,85.37,85.35,85.36,6600.0,35.2561,35.2643,35.2561,35.2602,6600.0
2010-02-17 15:35:00,85.37,85.37,85.37,85.37,11200.0,35.2643,35.2643,35.2643,35.2643,11200.0
2010-02-17 15:40:00,85.37,85.39,85.32,85.36,24300.0,35.2643,35.2726,35.2437,35.2602,24300.0
2010-02-17 15:45:00,85.36,85.4,85.35,85.39,13400.0,35.2602,35.2767,35.2561,35.2726,13400.0
2010-02-17 15:50:00,85.37,85.4,85.36,85.39,37000.0,35.2643,35.2767,35.2602,35.2726,37000.0
2010-02-17 15:55:00,85.4,85.44,85.38,85.42,31300.0,35.2767,35.2932,35.2684,35.285,31300.0
2010-02-18 09:30:00,85.47,85.7,85.47,85.69,12900.0,35.3056,35.4006,35.3056,35.3965,12900.0
2010-02-18 09:35:00,85.7,85.99,85.7,85.91,32800.0,35.4006,35.5204,35.4006,35.4874,32800.0
2010-02-18 09:40:00,85.95,86.06,85.92,86.0,90100.0,35.5039,35.5493,35.4915,35.5246,90100.0
2010-02-18 09:45:00,85.98,86.06,85.97,86.02,18200.0,35.5163,35.5493,35.5122,35.5328,18200.0
2010-02-18 09:50:00,86.01,86.09,85.99,86.06,20000.0,35.5287,35.5617,35.5204,35.5493,20000.0
2010-02-18 09:55:00,86.09,86.13,86.04,86.06,20600.0,35.5617,35.5783,35.5411,35.5493,20600.0
2010-02-18 10:00:00,86.06,86.08,85.99,86.06,11200.0,35.5493,35.5576,35.5204,35.5493,11200.0
2010-02-18 10:05:00,86.07,86.1,86.05,86.08,23600.0,35.5535,35.5659,35.5452,35.5576,23600.0
2010-02-18 10:10:00,86.08,86.1,86.06,86.07,9000.0,35.5576,35.5659,35.5493,35.5535,9000.0
2010-02-18 10:15:00,86.1,86.11,86.06,86.08,6300.0,35.5659,35.57,35.5493,35.5576,6300.0
2010-02-18 10:20:00,86.08,86.09,86.02,86.02,33100.0,35.5576,35.5617,35.5328,35.5328,33100.0
2010-02-18 10:25:00,86.02,86.02,85.88,86.01,19800.0,35.5328,35.5328,35.475,35.5287,19800.0
2010-02-18 10:30:00,85.99,86.05,85.89,85.9,15900.0,35.5204,35.5452,35.4791,35.4832,15900.0
2010-02-18 10:35:00,85.89,86.0,85.85,86.0,11100.0,35.4791,35.5246,35.4626,35.5246,11100.0
2010-02-18 10:40:00,85.98,86.05,85.95,86.01,21800.0,35.5163,35.5452,35.5039,35.5287,21800.0
2010-02-18 10:45:00,86.02,86.02,85.99,86.0,6200.0,35.5328,35.5328,35.5204,35.5246,6200.0
2010-02-18 10:50:00,85.99,86.01,85.96,85.99,12400.0,35.5204,35.5287,35.508,35.5204,12400.0
2010-02-18 10:55:00,85.99,86.0,85.94,85.99,7100.0,35.5204,35.5246,35.4998,35.5204,7100.0
2010-02-18 11:00:00,85.97,85.99,85.91,85.99,9400.0,35.5122,35.5204,35.4874,35.5204,9400.0
2010-02-18 11:05:00,85.99,86.0,85.94,85.98,8300.0,35.5204,35.5246,35.4998,35.5163,8300.0
2010-02-18 11:10:00,85.96,86.03,85.95,86.01,7600.0,35.508,35.5369,35.5039,35.5287,7600.0
2010-02-18 11:15:00,86.02,86.02,86.0,86.02,4300.0,35.5328,35.5328,35.5246,35.5328,4300.0
2010-02-18 11:20:00,86.01,86.02,85.99,86.0,5700.0,35.5287,35.5328,35.5204,35.5246,5700.0
2010-02-18 11:25:00,86.01,86.01,85.96,86.0,6700.0,35.5287,35.5287,35.508,35.5246,6700.0
2010-02-18 11:30:00,85.99,86.01,85.95,85.99,7000.0,35.5204,35.5287,35.5039,35.5204,7000.0
2010-02-18 11:35:00,86.01,86.01,85.95,85.97,7000.0,35.5287,35.5287,35.5039,35.5122,7000.0
2010-02-18 11:40:00,85.95,85.98,85.94,85.95,4300.0,35.5039,35.5163,35.4998,35.5039,4300.0
2010-02-18 11:45:00,85.96,85.98,85.93,85.95,8300.0,35.508,35.5163,35.4956,35.5039,8300.0
2010-02-18 11:50:00,85.96,85.96,85.93,85.94,10500.0,35.508,35.508,35.4956,35.4998,10500.0
2010-02-18 11:55:00,85.95,85.96,85.92,85.93,10800.0,35.5039,35.508,35.4915,35.4956,10800.0
2010-02-18 12:00:00,85.93,85.93,85.91,85.92,6700.0,35.4956,35.4956,35.4874,35.4915,6700.0
2010-02-18 12:05:00,85.92,85.93,85.9,85.91,7000.0,35.4915,35.4956,35.4832,35.4874,7000.0
2010-02-18 12:10:00,85.93,85.96,85.9,85.94,12200.0,35.4956,35.508,35.4832,35.4998,12200.0
2010-02-18 12:15:00,85.91,85.98,85.9,85.9,13500.0,35.4874,35.5163,35.4832,35.4832,13500.0
2010-02-18 12:20:00,85.92,86.0,85.89,85.98,13800.0,35.4915,35.5246,35.4791,35.5163,13800.0
2010-02-18 12:25:00,85.99,85.99,85.92,85.93,12700.0,35.5204,35.5204,35.4915,35.4956,12700.0
2010-02-18 12:30:00,85.92,85.98,85.9,85.91,14000.0,35.4915,35.5163,35.4832,35.4874,14000.0
2010-02-18 12:35:00,85.9,85.99,85.9,85.93,10600.0,35.4832,35.5204,35.4832,35.4956,10600.0
2010-02-18 12:40:00,85.92,85.93,85.89,85.9,5000.0,35.4915,35.4956,35.4791,35.4832,5000.0
2010-02-18 12:45:00,85.9,85.91,85.89,85.91,8200.0,35.4832,35.4874,35.4791,35.4874,8200.0
2010-02-18 12:50:00,85.92,85.97,85.9,85.95,6700.0,35.4915,35.5122,35.4832,35.5039,6700.0
2010-02-18 12:55:00,85.97,85.97,85.95,85.95,6700.0,35.5122,35.5122,35.5039,35.5039,6700.0
2010-02-18 13:00:00,85.97,85.97,85.93,85.95,8900.0,35.5122,35.5122,35.4956,35.5039,8900.0
2010-02-18 13:05:00,85.95,85.98,85.92,85.93,9900.0,35.5039,35.5163,35.4915,35.4956,9900.0
2010-02-18 13:10:00,85.94,85.96,85.88,85.9,26900.0,35.4998,35.508,35.475,35.4832,26900.0
2010-02-18 13:15:00,85.9,85.9,85.86,85.88,20300.0,35.4832,35.4832,35.4667,35.475,20300.0
2010-02-18 13:20:00,85.88,85.9,85.86,85.88,11300.0,35.475,35.4832,35.4667,35.475,11300.0
2010-02-18 13:25:00,85.88,85.9,85.88,85.89,11300.0,35.475,35.4832,35.475,35.4791,11300.0
2010-02-18 13:30:00,85.89,85.91,85.88,85.91,45500.0,35.4791,35.4874,35.475,35.4874,45500.0
2010-02-18 13:35:00,85.9,85.98,85.9,85.98,31100.0,35.4832,35.5163,35.4832,35.5163,31100.0
2010-02-18 13:40:00,85.99,86.15,85.97,86.09,20600.0,35.5204,35.5865,35.5122,35.5617,20600.0
2010-02-18 13:45:00,86.11,86.11,86.08,86.11,6200.0,35.57,35.57,35.5576,35.57,6200.0
2010-02-18 13:50:00,86.11,86.15,86.11,86.14,12900.0,35.57,35.5865,35.57,35.5824,12900.0
2010-02-18 13:55:00,86.13,86.14,86.11,86.11,4900.0,35.5783,35.5824,35.57,35.57,4900.0
2010-02-18 14:00:00,86.12,86.14,86.11,86.13,4900.0,35.5741,35.5824,35.57,35.5783,4900.0
2010-02-18 14:05:00,86.12,86.13,86.11,86.11,5300.0,35.5741,35.5783,35.57,35.57,5300.0
2010-02-18 14:10:00,86.13,86.14,86.11,86.13,17000.0,35.5783,35.5824,35.57,35.5783,17000.0
2010-02-18 14:15:00,86.13,86.16,86.13,86.16,6600.0,35.5783,35.5906,35.5783,35.5906,6600.0
2010-02-18 14:20:00,86.16,86.26,86.15,86.2,19900.0,35.5906,35.632,35.5865,35.6072,19900.0
2010-02-18 14:25:00,86.19,86.21,86.19,86.2,5300.0,35.603,35.6113,35.603,35.6072,5300.0
2010-02-18 14:30:00,86.19,86.21,86.18,86.2,7000.0,35.603,35.6113,35.5989,35.6072,7000.0
2010-02-18 14:35:00,86.2,86.22,86.18,86.21,5400.0,35.6072,35.6154,35.5989,35.6113,5400.0
2010-02-18 14:40:00,86.21,86.29,86.2,86.28,12900.0,35.6113,35.6443,35.6072,35.6402,12900.0
2010-02-18 14:45:00,86.28,86.37,86.28,86.35,14900.0,35.6402,35.6774,35.6402,35.6691,14900.0
2010-02-18 14:50:00,86.38,86.39,86.3,86.31,20500.0,35.6815,35.6857,35.6485,35.6526,20500.0
2010-02-18 14:55:00,86.32,86.33,86.28,86.28,18300.0,35.6567,35.6609,35.6402,35.6402,18300.0
2010-02-18 15:00:00,86.28,86.31,86.27,86.3,16600.0,35.6402,35.6526,35.6361,35.6485,16600.0
2010-02-18 15:05:00,86.28,86.36,86.28,86.32,40600.0,35.6402,35.6733,35.6402,35.6567,40600.0
2010-02-18 15:10:00,86.3,86.38,86.29,86.34,27500.0,35.6485,35.6815,35.6443,35.665,27500.0
2010-02-18 15:15:00,86.34,86.35,86.34,86.35,8700.0,35.665,35.6691,35.665,35.6691,8700.0
2010-02-18 15:20:00,86.35,86.37,86.34,86.34,16200.0,35.6691,35.6774,35.665,35.665,16200.0
2010-02-18 15:25:00,86.34,86.35,86.21,86.27,8900.0,35.665,35.6691,35.6113,35.6361,8900.0
2010-02-18 15:30:00,86.24,86.26,86.2,86.21,7000.0,35.6237,35.632,35.6072,35.6113,7000.0
2010-02-18 15:35:00,86.23,86.25,86.11,86.14,7700.0,35.6196,35.6278,35.57,35.5824,7700.0
2010-02-18 15:40:00,86.12,86.25,86.11,86.2,11100.0,35.5741,35.6278,35.57,35.6072,11100.0
2010-02-18 15:45:00,86.2,86.25,86.07,86.07,10100.0,35.6072,35.6278,35.5535,35.5535,10100.0
2010-02-18 15:50:00,86.08,86.11,86.03,86.05,17000.0,35.5576,35.57,35.5369,35.5452,17000.0
2010-02-18 15:55:00,86.04,86.12,86.02,86.12,23900.0,35.5411,35.5741,35.5328,35.5741,23900.0
2010-02-19 09:30:00,86.37,86.71,86.3,86.62,103700.0,35.6774,35.8178,35.6485,35.7807,103700.0
2010-02-19 09:35:00,86.62,86.7,86.62,86.65,32700.0,35.7807,35.8137,35.7807,35.7931,32700.0
2010-02-19 09:40:00,86.65,86.67,86.5,86.52,44700.0,35.7931,35.8013,35.7311,35.7394,44700.0
2010-02-19 09:45:00,86.52,86.59,86.52,86.59,22000.0,35.7394,35.7683,35.7394,35.7683,22000.0
2010-02-19 09:50:00,86.57,86.63,86.57,86.57,19900.0,35.76,35.7848,35.76,35.76,19900.0
2010-02-19 09:55:00,86.57,86.6,86.57,86.59,23400.0,35.76,35.7724,35.76,35.7683,23400.0
2010-02-19 10:00:00,86.58,86.59,86.53,86.55,28100.0,35.7641,35.7683,35.7435,35.7517,28100.0
2010-02-19 10:05:00,86.56,86.58,86.52,86.53,14200.0,35.7559,35.7641,35.7394,35.7435,14200.0
2010-02-19 10:10:00,86.53,86.53,86.52,86.53,10300.0,35.7435,35.7435,35.7394,35.7435,10300.0
2010-02-19 10:15:00,86.53,86.58,86.5,86.56,29100.0,35.7435,35.7641,35.7311,35.7559,29100.0
2010-02-19 10:20:00,86.56,86.62,86.55,86.57,13500.0,35.7559,35.7807,35.7517,35.76,13500.0
2010-02-19 10:25:00,86.57,86.72,86.56,86.68,43200.0,35.76,35.822,35.7559,35.8054,43200.0
2010-02-19 10:30:00,86.69,86.7,86.59,86.59,32100.0,35.8096,35.8137,35.7683,35.7683,32100.0
2010-02-19 10:35:00,86.6,86.61,86.55,86.55,14800.0,35.7724,35.7765,35.7517,35.7517,14800.0
2010-02-19 10:40:00,86.55,86.58,86.46,86.48,20200.0,35.7517,35.7641,35.7146,35.7228,20200.0
2010-02-19 10:45:00,86.52,86.52,86.49,86.51,9800.0,35.7394,35.7394,35.727,35.7352,9800.0
2010-02-19 10:50:00,86.49,86.57,86.48,86.54,23100.0,35.727,35.76,35.7228,35.7476,23100.0
2010-02-19 10:55:00,86.54,86.56,86.53,86.54,10400.0,35.7476,35.7559,35.7435,35.7476,10400.0
2010-02-19 11:00:00,86.54,86.55,86.53,86.53,3800.0,35.7476,35.7517,35.7435,35.7435,3800.0
2010-02-19 11:05:00,86.53,86.54,86.48,86.53,11000.0,35.7435,35.7476,35.7228,35.7435,11000.0
2010-02-19 11:10:00,86.53,86.56,86.51,86.52,12500.0,35.7435,35.7559,35.7352,35.7394,12500.0
2010-02-19 11:15:00,86.54,86.56,86.52,86.55,31900.0,35.7476,35.7559,35.7394,35.7517,31900.0
2010-02-19 11:20:00,86.55,86.61,86.5,86.53,33800.0,35.7517,35.7765,35.7311,35.7435,33800.0
2010-02-19 11:25:00,86.53,86.57,86.53,86.53,12700.0,35.7435,35.76,35.7435,35.7435,12700.0
2010-02-19 11:30:00,86.53,86.54,86.52,86.53,6600.0,35.7435,35.7476,35.7394,35.7435,6600.0
2010-02-19 11:35:00,86.53,86.55,86.52,86.53,13000.0,35.7435,35.7517,35.7394,35.7435,13000.0
2010-02-19 11:40:00,86.53,86.53,86.53,86.53,7000.0,35.7435,35.7435,35.7435,35.7435,7000.0
2010-02-19 11:45:00,86.53,86.53,86.53,86.53,1000.0,35.7435,35.7435,35.7435,35.7435,1000.0
2010-02-19 11:50:00,86.53,86.56,86.53,86.53,7100.0,35.7435,35.7559,35.7435,35.7435,7100.0
2010-02-19 11:55:00,86.53,86.53,86.52,86.53,6300.0,35.7435,35.7435,35.7394,35.7435,6300.0
2010-02-19 12:00:00,86.55,86.57,86.53,86.55,23800.0,35.7517,35.76,35.7435,35.7517,23800.0
2010-02-19 12:05:00,86.56,86.61,86.52,86.56,8700.0,35.7559,35.7765,35.7394,35.7559,8700.0
2010-02-19 12:10:00,86.58,86.62,86.57,86.6,5600.0,35.7641,35.7807,35.76,35.7724,5600.0
2010-02-19 12:15:00,86.61,86.63,86.55,86.6,14700.0,35.7765,35.7848,35.7517,35.7724,14700.0
2010-02-19 12:20:00,86.58,86.63,86.58,86.63,6200.0,35.7641,35.7848,35.7641,35.7848,6200.0
2010-02-19 12:25:00,86.62,86.63,86.6,86.6,4200.0,35.7807,35.7848,35.7724,35.7724,4200.0
2010-02-19 12:30:00,86.59,86.6,86.59,86.6,900.0,35.7683,35.7724,35.7683,35.7724,900.0
2010-02-19 12:35:00,86.6,86.61,86.59,86.6,9400.0,35.7724,35.7765,35.7683,35.7724,9400.0
2010-02-19 12:40:00,86.61,86.61,86.56,86.57,8300.0,35.7765,35.7765,35.7559,35.76,8300.0
2010-02-19 12:45:00,86.58,86.6,86.57,86.59,6900.0,35.7641,35.7724,35.76,35.7683,6900.0
2010-02-19 12:50:00,86.6,86.62,86.59,86.62,6400.0,35.7724,35.7807,35.7683,35.7807,6400.0
2010-02-19 12:55:00,86.61,86.63,86.59,86.6,13400.0,35.7765,35.7848,35.7683,35.7724,13400.0
2010-02-19 13:00:00,86.61,86.62,86.6,86.61,9000.0,35.7765,35.7807,35.7724,35.7765,9000.0
2010-02-19 13:05:00,86.61,86.62,86.61,86.62,1700.0,35.7765,35.7807,35.7765,35.7807,1700.0
2010-02-19 13:10:00,86.62,86.62,86.61,86.62,700.0,35.7807,35.7807,35.7765,35.7807,700.0
2010-02-19 13:15:00,86.62,86.62,86.61,86.62,1800.0,35.7807,35.7807,35.7765,35.7807,1800.0
2010-02-19 13:20:00,86.62,86.62,86.61,86.61,6400.0,35.7807,35.7807,35.7765,35.7765,6400.0
2010-02-19 13:25:00,86.59,86.6,86.59,86.6,1700.0,35.7683,35.7724,35.7683,35.7724,1700.0
2010-02-19 13:30:00,86.6,86.6,86.59,86.6,13700.0,35.7724,35.7724,35.7683,35.7724,13700.0
2010-02-19 13:35:00,86.59,86.6,86.59,86.6,2400.0,35.7683,35.7724,35.7683,35.7724,2400.0
2010-02-19 13:40:00,86.6,86.63,86.6,86.63,8600.0,35.7724,35.7848,35.7724,35.7848,8600.0
2010-02-19 13:45:00,86.62,86.63,86.62,86.62,7100.0,35.7807,35.7848,35.7807,35.7807,7100.0
2010-02-19 13:50:00,86.62,86.62,86.59,86.62,5700.0,35.7807,35.7807,35.7683,35.7807,5700.0
2010-02-19 13:55:00,86.61,86.62,86.59,86.62,2700.0,35.7765,35.7807,35.7683,35.7807,2700.0
2010-02-19 14:00:00,86.61,86.62,86.6,86.6,7500.0,35.7765,35.7807,35.7724,35.7724,7500.0
2010-02-19 14:05:00,86.61,86.61,86.56,86.56,7000.0,35.7765,35.7765,35.7559,35.7559,7000.0
2010-02-19 14:10:00,86.55,86.57,86.54,86.55,4100.0,35.7517,35.76,35.7476,35.7517,4100.0
2010-02-19 14:15:00,86.57,86.6,86.57,86.6,400.0,35.76,35.7724,35.76,35.7724,400.0
2010-02-19 14:20:00,86.6,86.61,86.6,86.61,1700.0,35.7724,35.7765,35.7724,35.7765,1700.0
2010-02-19 14:25:00,86.61,86.62,86.6,86.62,6600.0,35.7765,35.7807,35.7724,35.7807,6600.0
2010-02-19 14:30:00,86.61,86.64,86.61,86.64,14200.0,35.7765,35.7889,35.7765,35.7889,14200.0
2010-02-19 14:35:00,86.64,86.67,86.63,86.67,3700.0,35.7889,35.8013,35.7848,35.8013,3700.0
2010-02-19 14:40:00,86.67,86.68,86.66,86.68,2600.0,35.8013,35.8054,35.7972,35.8054,2600.0
2010-02-19 14:45:00,86.67,86.7,86.66,86.7,7500.0,35.8013,35.8137,35.7972,35.8137,7500.0
2010-02-19 14:50:00,86.69,86.71,86.69,86.7,4100.0,35.8096,35.8178,35.8096,35.8137,4100.0
2010-02-19 14:55:00,86.69,86.7,86.69,86.7,12300.0,35.8096,35.8137,35.8096,35.8137,12300.0
2010-02-19 15:00:00,86.69,86.7,86.69,86.7,4200.0,35.8096,35.8137,35.8096,35.8137,4200.0
2010-02-19 15:05:00,86.69,86.7,86.67,86.67,5600.0,35.8096,35.8137,35.8013,35.8013,5600.0
2010-02-19 15:10:00,86.68,86.69,86.61,86.65,13100.0,35.8054,35.8096,35.7765,35.7931,13100.0
2010-02-19 15:15:00,86.66,86.72,86.65,86.66,12100.0,35.7972,35.822,35.7931,35.7972,12100.0
2010-02-19 15:20:00,86.66,86.68,86.49,86.57,45500.0,35.7972,35.8054,35.727,35.76,45500.0
2010-02-19 15:25:00,86.55,86.6,86.52,86.55,5100.0,35.7517,35.7724,35.7394,35.7517,5100.0
2010-02-19 15:30:00,86.55,86.57,86.52,86.52,7900.0,35.7517,35.76,35.7394,35.7394,7900.0
2010-02-19 15:35:00,86.52,86.53,86.5,86.52,4900.0,35.7394,35.7435,35.7311,35.7394,4900.0
2010-02-19 15:40:00,86.5,86.53,86.5,86.52,4100.0,35.7311,35.7435,35.7311,35.7394,4100.0
2010-02-19 15:45:00,86.51,86.51,86.48,86.5,10600.0,35.7352,35.7352,35.7228,35.7311,10600.0
2010-02-19 15:50:00,86.5,86.56,86.49,86.53,24700.0,35.7311,35.7559,35.727,35.7435,24700.0
2010-02-19 15:55:00,86.53,86.78,86.53,86.78,256400.0,35.7435,35.8468,35.7435,35.8468,256400.0
2010-02-22 09:30:00,86.89,87.04,86.76,86.84,43900.0,35.8922,35.9542,35.8385,35.8715,43900.0
2010-02-22 09:35:00,86.86,86.91,86.78,86.88,47400.0,35.8798,35.9005,35.8468,35.8881,47400.0
2010-02-22 09:40:00,86.88,86.9,86.81,86.81,25100.0,35.8881,35.8963,35.8591,35.8591,25100.0
2010-02-22 09:45:00,86.82,86.84,86.8,86.8,18900.0,35.8633,35.8715,35.855,35.855,18900.0
2010-02-22 09:50:00,86.8,86.8,86.72,86.73,16700.0,35.855,35.855,35.822,35.8261,16700.0
2010-02-22 09:55:00,86.76,86.83,86.76,86.83,9300.0,35.8385,35.8674,35.8385,35.8674,9300.0
2010-02-22 10:00:00,86.83,86.87,86.75,86.77,16700.0,35.8674,35.8839,35.8344,35.8426,16700.0
2010-02-22 10:05:00,86.75,86.79,86.71,86.73,22800.0,35.8344,35.8509,35.8178,35.8261,22800.0
2010-02-22 10:10:00,86.71,86.77,86.71,86.75,16600.0,35.8178,35.8426,35.8178,35.8344,16600.0
2010-02-22 10:15:00,86.76,86.78,86.73,86.76,7500.0,35.8385,35.8468,35.8261,35.8385,7500.0
2010-02-22 10:20:00,86.77,86.81,86.76,86.78,11200.0,35.8426,35.8591,35.8385,35.8468,11200.0
2010-02-22 10:25:00,86.78,86.82,86.78,86.82,12000.0,35.8468,35.8633,35.8468,35.8633,12000.0
2010-02-22 10:30:00,86.82,86.85,86.82,86.83,9500.0,35.8633,35.8757,35.8633,35.8674,9500.0
2010-02-22 10:35:00,86.83,86.9,86.83,86.9,18000.0,35.8674,35.8963,35.8674,35.8963,18000.0
2010-02-22 10:40:00,86.9,86.96,86.89,86.93,11800.0,35.8963,35.9211,35.8922,35.9087,11800.0
2010-02-22 10:45:00,86.92,86.95,86.86,86.92,15300.0,35.9046,35.917,35.8798,35.9046,15300.0
2010-02-22 10:50:00,86.93,86.97,86.92,86.94,31100.0,35.9087,35.9252,35.9046,35.9128,31100.0
2010-02-22 10:55:00,86.94,86.97,86.88,86.93,10200.0,35.9128,35.9252,35.8881,35.9087,10200.0
2010-02-22 11:00:00,86.94,86.94,86.88,86.92,10800.0,35.9128,35.9128,35.8881,35.9046,10800.0
2010-02-22 11:05:00,86.91,86.91,86.89,86.89,9900.0,35.9005,35.9005,35.8922,35.8922,9900.0
2010-02-22 11:10:00,86.89,86.9,86.88,86.88,8300.0,35.8922,35.8963,35.8881,35.8881,8300.0
2010-02-22 11:15:00,86.89,86.9,86.88,86.9,12100.0,35.8922,35.8963,35.8881,35.8963,12100.0
2010-02-22 11:20:00,86.9,86.93,86.84,86.9,32100.0,35.8963,35.9087,35.8715,35.8963,32100.0
2010-02-22 11:25:00,86.88,86.91,86.85,86.85,10600.0,35.8881,35.9005,35.8757,35.8757,10600.0
2010-02-22 11:30:00,86.86,86.92,86.85,86.87,8900.0,35.8798,35.9046,35.8757,35.8839,8900.0
2010-02-22 11:35:00,86.87,86.93,86.87,86.92,7700.0,35.8839,35.9087,35.8839,35.9046,7700.0
2010-02-22 11:40:00,86.92,86.95,86.92,86.95,7000.0,35.9046,35.917,35.9046,35.917,7000.0
2010-02-22 11:45:00,86.96,86.97,86.94,86.95,9600.0,35.9211,35.9252,35.9128,35.917,9600.0
2010-02-22 11:50:00,86.94,86.98,86.94,86.96,26600.0,35.9128,35.9294,35.9128,35.9211,26600.0
2010-02-22 11:55:00,86.96,87.0,86.89,86.97,12600.0,35.9211,35.9376,35.8922,35.9252,12600.0
2010-02-22 12:00:00,86.97,87.0,86.92,86.94,7100.0,35.9252,35.9376,35.9046,35.9128,7100.0
2010-02-22 12:05:00,86.96,87.02,86.96,87.01,9300.0,35.9211,35.9459,35.9211,35.9418,9300.0
2010-02-22 12:10:00,86.99,87.02,86.95,86.96,12200.0,35.9335,35.9459,35.917,35.9211,12200.0
2010-02-22 12:15:00,86.96,86.98,86.94,86.94,20200.0,35.9211,35.9294,35.9128,35.9128,20200.0
2010-02-22 12:20:00,86.95,86.99,86.94,86.98,11400.0,35.917,35.9335,35.9128,35.9294,11400.0
2010-02-22 12:25:00,86.98,86.98,86.94,86.95,4200.0,35.9294,35.9294,35.9128,35.917,4200.0
2010-02-22 12:30:00,86.95,87.01,86.95,86.99,4100.0,35.917,35.9418,35.917,35.9335,4100.0
2010-02-22 12:35:00,87.02,87.02,86.95,86.97,4800.0,35.9459,35.9459,35.917,35.9252,4800.0
2010-02-22 12:40:00,86.99,87.0,86.95,86.95,12600.0,35.9335,35.9376,35.917,35.917,12600.0
2010-02-22 12:45:00,86.95,86.99,86.95,86.96,18600.0,35.917,35.9335,35.917,35.9211,18600.0
2010-02-22 12:50:00,86.99,87.03,86.97,87.0,25000.0,35.9335,35.95,35.9252,35.9376,25000.0
2010-02-22 12:55:00,87.0,87.03,86.99,86.99,11800.0,35.9376,35.95,35.9335,35.9335,11800.0
2010-02-22 13:00:00,86.99,87.0,86.99,87.0,4300.0,35.9335,35.9376,35.9335,35.9376,4300.0
2010-02-22 13:05:00,86.99,87.0,86.99,86.99,6900.0,35.9335,35.9376,35.9335,35.9335,6900.0
2010-02-22 13:10:00,86.99,87.01,86.99,86.99,2800.0,35.9335,35.9418,35.9335,35.9335,2800.0
2010-02-22 13:15:00,87.0,87.01,86.99,86.99,2900.0,35.9376,35.9418,35.9335,35.9335,2900.0
2010-02-22 13:20:00,87.01,87.01,87.0,87.0,4200.0,35.9418,35.9418,35.9376,35.9376,4200.0
2010-02-22 13:25:00,87.01,87.01,87.0,87.0,4300.0,35.9418,35.9418,35.9376,35.9376,4300.0
2010-02-22 13:30:00,87.0,87.02,87.0,87.02,4700.0,35.9376,35.9459,35.9376,35.9459,4700.0
2010-02-22 13:35:00,87.01,87.06,87.01,87.04,13600.0,35.9418,35.9624,35.9418,35.9542,13600.0
2010-02-22 13:40:00,87.03,87.04,87.0,87.0,17300.0,35.95,35.9542,35.9376,35.9376,17300.0
2010-02-22 13:45:00,87.04,87.04,87.0,87.0,10100.0,35.9542,35.9542,35.9376,35.9376,10100.0
2010-02-22 13:50:00,87.0,87.02,87.0,87.01,3400.0,35.9376,35.9459,35.9376,35.9418,3400.0
2010-02-22 13:55:00,87.01,87.02,87.0,87.01,9100.0,35.9418,35.9459,35.9376,35.9418,9100.0
2010-02-22 14:00:00,87.02,87.02,87.01,87.01,5000.0,35.9459,35.9459,35.9418,35.9418,5000.0
2010-02-22 14:05:00,87.01,87.02,87.0,87.01,5400.0,35.9418,35.9459,35.9376,35.9418,5400.0
2010-02-22 14:10:00,87.0,87.02,87.0,87.0,8200.0,35.9376,35.9459,35.9376,35.9376,8200.0
2010-02-22 14:15:00,87.01,87.03,87.01,87.02,6500.0,35.9418,35.95,35.9418,35.9459,6500.0
2010-02-22 14:20:00,87.02,87.03,87.0,87.01,7500.0,35.9459,35.95,35.9376,35.9418,7500.0
2010-02-22 14:25:00,87.01,87.01,86.97,86.97,27500.0,35.9418,35.9418,35.9252,35.9252,27500.0
2010-02-22 14:30:00,86.97,86.97,86.93,86.94,14800.0,35.9252,35.9252,35.9087,35.9128,14800.0
2010-02-22 14:35:00,86.95,87.02,86.95,87.0,14900.0,35.917,35.9459,35.917,35.9376,14900.0
2010-02-22 14:40:00,87.02,87.02,87.0,87.0,9500.0,35.9459,35.9459,35.9376,35.9376,9500.0
2010-02-22 14:45:00,86.96,86.99,86.94,86.94,7700.0,35.9211,35.9335,35.9128,35.9128,7700.0
2010-02-22 14:50:00,86.94,86.94,86.89,86.89,4700.0,35.9128,35.9128,35.8922,35.8922,4700.0
2010-02-22 14:55:00,86.9,86.91,86.87,86.9,9700.0,35.8963,35.9005,35.8839,35.8963,9700.0
2010-02-22 15:00:00,86.89,86.91,86.86,86.88,6800.0,35.8922,35.9005,35.8798,35.8881,6800.0
2010-02-22 15:05:00,86.88,86.91,86.86,86.88,7800.0,35.8881,35.9005,35.8798,35.8881,7800.0
2010-02-22 15:10:00,86.89,86.94,86.88,86.91,11100.0,35.8922,35.9128,35.8881,35.9005,11100.0
2010-02-22 15:15:00,86.93,86.98,86.92,86.98,9100.0,35.9087,35.9294,35.9046,35.9294,9100.0
2010-02-22 15:20:00,86.98,87.03,86.98,87.03,17800.0,35.9294,35.95,35.9294,35.95,17800.0
2010-02-22 15:25:00,87.02,87.03,87.01,87.02,21400.0,35.9459,35.95,35.9418,35.9459,21400.0
2010-02-22 15:30:00,87.01,87.02,86.93,86.95,15000.0,35.9418,35.9459,35.9087,35.917,15000.0
2010-02-22 15:35:00,86.95,86.99,86.93,86.98,26300.0,35.917,35.9335,35.9087,35.9294,26300.0
2010-02-22 15:40:00,86.96,87.0,86.96,86.99,16200.0,35.9211,35.9376,35.9211,35.9335,16200.0
2010-02-22 15:45:00,86.99,87.0,86.94,86.94,26400.0,35.9335,35.9376,35.9128,35.9128,26400.0
2010-02-22 15:50:00,86.95,86.97,86.93,86.94,19600.0,35.917,35.9252,35.9087,35.9128,19600.0
2010-02-22 15:55:00,86.93,86.94,86.83,86.88,33900.0,35.9087,35.9128,35.8674,35.8881,33900.0
2010-02-23 09:30:00,87.02,87.08,86.9,86.91,14700.0,35.9459,35.9707,35.8963,35.9005,14700.0
2010-02-23 09:35:00,86.95,86.97,86.91,86.94,2200.0,35.917,35.9252,35.9005,35.9128,2200.0
2010-02-23 09:40:00,86.94,87.0,86.92,87.0,8000.0,35.9128,35.9376,35.9046,35.9376,8000.0
2010-02-23 09:45:00,87.0,87.1,87.0,87.05,11800.0,35.9376,35.9789,35.9376,35.9583,11800.0
2010-02-23 09:50:00,87.05,87.05,87.01,87.05,5800.0,35.9583,35.9583,35.9418,35.9583,5800.0
2010-02-23 09:55:00,87.06,87.07,87.0,87.0,8600.0,35.9624,35.9665,35.9376,35.9376,8600.0
2010-02-23 10:00:00,86.96,86.96,86.61,86.74,24800.0,35.9211,35.9211,35.7765,35.8302,24800.0
2010-02-23 10:05:00,86.82,86.86,86.74,86.74,6600.0,35.8633,35.8798,35.8302,35.8302,6600.0
2010-02-23 10:10:00,86.74,86.74,86.66,86.69,4500.0,35.8302,35.8302,35.7972,35.8096,4500.0
2010-02-23 10:15:00,86.66,86.67,86.66,86.66,3400.0,35.7972,35.8013,35.7972,35.7972,3400.0
2010-02-23 10:20:00,86.66,86.66,86.57,86.57,7800.0,35.7972,35.7972,35.76,35.76,7800.0
2010-02-23 10:25:00,86.58,86.6,86.56,86.58,3500.0,35.7641,35.7724,35.7559,35.7641,3500.0
2010-02-23 10:30:00,86.6,86.6,86.56,86.56,7400.0,35.7724,35.7724,35.7559,35.7559,7400.0
2010-02-23 10:35:00,86.57,86.64,86.56,86.61,43700.0,35.76,35.7889,35.7559,35.7765,43700.0
2010-02-23 10:40:00,86.62,86.67,86.62,86.67,7300.0,35.7807,35.8013,35.7807,35.8013,7300.0
2010-02-23 10:45:00,86.68,86.68,86.63,86.67,5600.0,35.8054,35.8054,35.7848,35.8013,5600.0
2010-02-23 10:50:00,86.66,86.67,86.66,86.66,4800.0,35.7972,35.8013,35.7972,35.7972,4800.0
2010-02-23 10:55:00,86.66,86.67,86.63,86.67,28100.0,35.7972,35.8013,35.7848,35.8013,28100.0
2010-02-23 11:00:00,86.64,86.67,86.61,86.61,9500.0,35.7889,35.8013,35.7765,35.7765,9500.0
2010-02-23 11:05:00,86.63,86.63,86.6,86.61,4400.0,35.7848,35.7848,35.7724,35.7765,4400.0
2010-02-23 11:10:00,86.62,86.63,86.58,86.59,22900.0,35.7807,35.7848,35.7641,35.7683,22900.0
2010-02-23 11:15:00,86.59,86.59,86.54,86.56,18700.0,35.7683,35.7683,35.7476,35.7559,18700.0
2010-02-23 11:20:00,86.56,86.56,86.5,86.53,21500.0,35.7559,35.7559,35.7311,35.7435,21500.0
2010-02-23 11:25:00,86.51,86.54,86.46,86.51,11400.0,35.7352,35.7476,35.7146,35.7352,11400.0
2010-02-23 11:30:00,86.51,86.52,86.47,86.47,3000.0,35.7352,35.7394,35.7187,35.7187,3000.0
2010-02-23 11:35:00,86.5,86.5,86.45,86.49,8100.0,35.7311,35.7311,35.7104,35.727,8100.0
2010-02-23 11:40:00,86.48,86.49,86.47,86.48,1900.0,35.7228,35.727,35.7187,35.7228,1900.0
2010-02-23 11:45:00,86.49,86.5,86.44,86.45,6200.0,35.727,35.7311,35.7063,35.7104,6200.0
2010-02-23 11:50:00,86.43,86.47,86.43,86.47,4900.0,35.7022,35.7187,35.7022,35.7187,4900.0
2010-02-23 11:55:00,86.44,86.48,86.43,86.48,4500.0,35.7063,35.7228,35.7022,35.7228,4500.0
2010-02-23 12:00:00,86.46,86.47,86.44,86.44,1600.0,35.7146,35.7187,35.7063,35.7063,1600.0
2010-02-23 12:05:00,86.48,86.48,86.42,86.45,6900.0,35.7228,35.7228,35.698,35.7104,6900.0
2010-02-23 12:10:00,86.45,86.45,86.45,86.45,6200.0,35.7104,35.7104,35.7104,35.7104,6200.0
2010-02-23 12:15:00,86.45,86.48,86.45,86.46,6500.0,35.7104,35.7228,35.7104,35.7146,6500.0
2010-02-23 12:20:00,86.45,86.45,86.39,86.42,5400.0,35.7104,35.7104,35.6857,35.698,5400.0
2010-02-23 12:25:00,86.39,86.4,86.38,86.39,6000.0,35.6857,35.6898,35.6815,35.6857,6000.0
2010-02-23 12:30:00,86.38,86.38,86.15,86.23,33000.0,35.6815,35.6815,35.5865,35.6196,33000.0
2010-02-23 12:35:00,86.24,86.26,86.05,86.05,63400.0,35.6237,35.632,35.5452,35.5452,63400.0
2010-02-23 12:40:00,86.08,86.1,86.0,86.04,12600.0,35.5576,35.5659,35.5246,35.5411,12600.0
2010-02-23 12:45:00,86.04,86.06,86.01,86.03,28200.0,35.5411,35.5493,35.5287,35.5369,28200.0
2010-02-23 12:50:00,86.03,86.08,86.03,86.08,16500.0,35.5369,35.5576,35.5369,35.5576,16500.0
2010-02-23 12:55:00,86.07,86.12,86.05,86.06,10400.0,35.5535,35.5741,35.5452,35.5493,10400.0
2010-02-23 13:00:00,86.08,86.11,86.03,86.11,19200.0,35.5576,35.57,35.5369,35.57,19200.0
2010-02-23 13:05:00,86.08,86.1,86.02,86.03,9600.0,35.5576,35.5659,35.5328,35.5369,9600.0
2010-02-23 13:10:00,86.04,86.05,86.02,86.02,11400.0,35.5411,35.5452,35.5328,35.5328,11400.0
2010-02-23 13:15:00,86.04,86.04,86.01,86.01,6100.0,35.5411,35.5411,35.5287,35.5287,6100.0
2010-02-23 13:20:00,86.01,86.02,85.95,85.99,33600.0,35.5287,35.5328,35.5039,35.5204,33600.0
2010-02-23 13:25:00,85.99,86.02,85.97,86.01,25100.0,35.5204,35.5328,35.5122,35.5287,25100.0
2010-02-23 13:30:00,86.06,86.16,86.05,86.07,15300.0,35.5493,35.5906,35.5452,35.5535,15300.0
2010-02-23 13:35:00,86.07,86.11,86.05,86.11,82900.0,35.5535,35.57,35.5452,35.57,82900.0
2010-02-23 13:40:00,86.1,86.24,86.08,86.14,12100.0,35.5659,35.6237,35.5576,35.5824,12100.0
2010-02-23 13:45:00,86.14,86.18,86.11,86.12,3400.0,35.5824,35.5989,35.57,35.5741,3400.0
2010-02-23 13:50:00,86.15,86.15,86.11,86.13,4100.0,35.5865,35.5865,35.57,35.5783,4100.0
2010-02-23 13:55:00,86.14,86.14,86.12,86.13,1900.0,35.5824,35.5824,35.5741,35.5783,1900.0
2010-02-23 14:00:00,86.13,86.14,86.11,86.12,7200.0,35.5783,35.5824,35.57,35.5741,7200.0
2010-02-23 14:05:00,86.12,86.12,86.09,86.12,19400.0,35.5741,35.5741,35.5617,35.5741,19400.0
2010-02-23 14:10:00,86.12,86.12,86.09,86.1,21800.0,35.5741,35.5741,35.5617,35.5659,21800.0
2010-02-23 14:15:00,86.11,86.22,86.11,86.22,1800.0,35.57,35.6154,35.57,35.6154,1800.0
2010-02-23 14:20:00,86.18,86.25,86.16,86.16,7200.0,35.5989,35.6278,35.5906,35.5906,7200.0
2010-02-23 14:25:00,86.16,86.16,86.13,86.15,1400.0,35.5906,35.5906,35.5783,35.5865,1400.0
2010-02-23 14:30:00,86.17,86.24,86.15,86.21,4400.0,35.5948,35.6237,35.5865,35.6113,4400.0
2010-02-23 14:35:00,86.21,86.23,86.06,86.13,8300.0,35.6113,35.6196,35.5493,35.5783,8300.0
2010-02-23 14:40:00,86.11,86.27,86.1,86.23,15700.0,35.57,35.6361,35.5659,35.6196,15700.0
2010-02-23 14:45:00,86.23,86.33,86.21,86.31,6600.0,35.6196,35.6609,35.6113,35.6526,6600.0
2010-02-23 14:50:00,86.33,86.34,86.28,86.34,1800.0,35.6609,35.665,35.6402,35.665,1800.0
2010-02-23 14:55:00,86.31,86.32,86.29,86.3,2500.0,35.6526,35.6567,35.6443,35.6485,2500.0
2010-02-23 15:00:00,86.28,86.38,86.28,86.35,4300.0,35.6402,35.6815,35.6402,35.6691,4300.0
2010-02-23 15:05:00,86.36,86.4,86.35,86.39,1500.0,35.6733,35.6898,35.6691,35.6857,1500.0
2010-02-23 15:10:00,86.4,86.42,86.34,86.36,5400.0,35.6898,35.698,35.665,35.6733,5400.0
2010-02-23 15:15:00,86.38,86.39,86.33,86.34,4500.0,35.6815,35.6857,35.6609,35.665,4500.0
2010-02-23 15:20:00,86.34,86.36,86.29,86.36,3100.0,35.665,35.6733,35.6443,35.6733,3100.0
2010-02-23 15:25:00,86.35,86.37,86.31,86.31,1700.0,35.6691,35.6774,35.6526,35.6526,1700.0
2010-02-23 15:30:00,86.34,86.34,86.3,86.3,10300.0,35.665,35.665,35.6485,35.6485,10300.0
2010-02-23 15:35:00,86.3,86.33,86.28,86.3,7800.0,35.6485,35.6609,35.6402,35.6485,7800.0
2010-02-23 15:40:00,86.31,86.31,86.26,86.27,7700.0,35.6526,35.6526,35.632,35.6361,7700.0
2010-02-23 15:45:00,86.29,86.3,86.26,86.29,8200.0,35.6443,35.6485,35.632,35.6443,8200.0
2010-02-23 15:50:00,86.29,86.3,86.26,86.29,12100.0,35.6443,35.6485,35.632,35.6443,12100.0
2010-02-23 15:55:00,86.29,86.35,86.14,86.28,35600.0,35.6443,35.6691,35.5824,35.6402,35600.0
2010-02-24 09:30:00,86.57,86.57,86.45,86.5,15600.0,35.76,35.76,35.7104,35.7311,15600.0
2010-02-24 09:35:00,86.51,86.68,86.43,86.57,14300.0,35.7352,35.8054,35.7022,35.76,14300.0
2010-02-24 09:40:00,86.57,86.61,86.55,86.55,24000.0,35.76,35.7765,35.7517,35.7517,24000.0
2010-02-24 09:45:00,86.55,86.6,86.55,86.58,18100.0,35.7517,35.7724,35.7517,35.7641,18100.0
2010-02-24 09:50:00,86.55,86.59,86.55,86.59,5900.0,35.7517,35.7683,35.7517,35.7683,5900.0
2010-02-24 09:55:00,86.57,86.59,86.46,86.46,8900.0,35.76,35.7683,35.7146,35.7146,8900.0
2010-02-24 10:00:00,86.45,86.5,86.43,86.49,8400.0,35.7104,35.7311,35.7022,35.727,8400.0
2010-02-24 10:05:00,86.48,86.54,86.47,86.54,4500.0,35.7228,35.7476,35.7187,35.7476,4500.0
2010-02-24 10:10:00,86.52,86.53,86.4,86.41,10400.0,35.7394,35.7435,35.6898,35.6939,10400.0
2010-02-24 10:15:00,86.45,86.46,86.4,86.41,4500.0,35.7104,35.7146,35.6898,35.6939,4500.0
2010-02-24 10:20:00,86.45,86.45,86.35,86.42,12700.0,35.7104,35.7104,35.6691,35.698,12700.0
2010-02-24 10:25:00,86.41,86.55,86.41,86.52,7600.0,35.6939,35.7517,35.6939,35.7394,7600.0
2010-02-24 10:30:00,86.51,86.54,86.48,86.53,5100.0,35.7352,35.7476,35.7228,35.7435,5100.0
2010-02-24 10:35:00,86.54,86.62,86.5,86.55,11600.0,35.7476,35.7807,35.7311,35.7517,11600.0
2010-02-24 10:40:00,86.56,86.67,86.55,86.58,21800.0,35.7559,35.8013,35.7517,35.7641,21800.0
2010-02-24 10:45:00,86.58,86.71,86.53,86.71,21900.0,35.7641,35.8178,35.7435,35.8178,21900.0
2010-02-24 10:50:00,86.7,86.91,86.69,86.82,45200.0,35.8137,35.9005,35.8096,35.8633,45200.0
2010-02-24 10:55:00,86.82,86.85,86.74,86.78,7300.0,35.8633,35.8757,35.8302,35.8468,7300.0
2010-02-24 11:00:00,86.78,86.89,86.78,86.88,8200.0,35.8468,35.8922,35.8468,35.8881,8200.0
2010-02-24 11:05:00,86.87,86.92,86.87,86.9,7400.0,35.8839,35.9046,35.8839,35.8963,7400.0
2010-02-24 11:10:00,86.91,86.98,86.84,86.84,24900.0,35.9005,35.9294,35.8715,35.8715,24900.0
2010-02-24 11:15:00,86.83,86.83,86.68,86.7,11400.0,35.8674,35.8674,35.8054,35.8137,11400.0
2010-02-24 11:20:00,86.7,86.76,86.68,86.76,1900.0,35.8137,35.8385,35.8054,35.8385,1900.0
2010-02-24 11:25:00,86.74,86.76,86.72,86.76,1400.0,35.8302,35.8385,35.822,35.8385,1400.0
2010-02-24 11:30:00,86.76,86.78,86.59,86.63,8100.0,35.8385,35.8468,35.7683,35.7848,8100.0
2010-02-24 11:35:00,86.62,86.67,86.62,86.65,3400.0,35.7807,35.8013,35.7807,35.7931,3400.0
2010-02-24 11:40:00,86.7,86.71,86.65,86.65,3400.0,35.8137,35.8178,35.7931,35.7931,3400.0
2010-02-24 11:45:00,86.66,86.68,86.65,86.68,2600.0,35.7972,35.8054,35.7931,35.8054,2600.0
2010-02-24 11:50:00,86.7,86.72,86.66,86.71,5800.0,35.8137,35.822,35.7972,35.8178,5800.0
2010-02-24 11:55:00,86.71,86.78,86.7,86.73,14800.0,35.8178,35.8468,35.8137,35.8261,14800.0
2010-02-24 12:00:00,86.77,86.78,86.72,86.72,3700.0,35.8426,35.8468,35.822,35.822,3700.0
2010-02-24 12:05:00,86.73,86.73,86.65,86.66,10200.0,35.8261,35.8261,35.7931,35.7972,10200.0
2010-02-24 12:10:00,86.67,86.68,86.55,86.55,11700.0,35.8013,35.8054,35.7517,35.7517,11700.0
2010-02-24 12:15:00,86.54,86.59,86.46,86.5,13700.0,35.7476,35.7683,35.7146,35.7311,13700.0
2010-02-24 12:20:00,86.56,86.59,86.5,86.54,7800.0,35.7559,35.7683,35.7311,35.7476,7800.0
2010-02-24 12:25:00,86.59,86.61,86.5,86.57,9200.0,35.7683,35.7765,35.7311,35.76,9200.0
2010-02-24 12:30:00,86.58,86.58,86.52,86.55,15700.0,35.7641,35.7641,35.7394,35.7517,15700.0
2010-02-24 12:35:00,86.54,86.54,86.52,86.52,3300.0,35.7476,35.7476,35.7394,35.7394,3300.0
2010-02-24 12:40:00,86.53,86.56,86.52,86.54,7000.0,35.7435,35.7559,35.7394,35.7476,7000.0
2010-02-24 12:45:00,86.53,86.55,86.51,86.55,4600.0,35.7435,35.7517,35.7352,35.7517,4600.0
2010-02-24 12:50:00,86.55,86.56,86.51,86.52,3500.0,35.7517,35.7559,35.7352,35.7394,3500.0
2010-02-24 12:55:00,86.52,86.53,86.51,86.51,1000.0,35.7394,35.7435,35.7352,35.7352,1000.0
2010-02-24 13:00:00,86.53,86.53,86.5,86.52,1200.0,35.7435,35.7435,35.7311,35.7394,1200.0
2010-02-24 13:05:00,86.51,86.53,86.51,86.53,500.0,35.7352,35.7435,35.7352,35.7435,500.0
2010-02-24 13:10:00,86.53,86.53,86.5,86.53,2100.0,35.7435,35.7435,35.7311,35.7435,2100.0
2010-02-24 13:15:00,86.51,86.54,86.51,86.53,7600.0,35.7352,35.7476,35.7352,35.7435,7600.0
2010-02-24 13:20:00,86.53,86.55,86.52,86.55,8000.0,35.7435,35.7517,35.7394,35.7517,8000.0
2010-02-24 13:25:00,86.53,86.56,86.52,86.52,4300.0,35.7435,35.7559,35.7394,35.7394,4300.0
2010-02-24 13:30:00,86.51,86.54,86.51,86.51,3700.0,35.7352,35.7476,35.7352,35.7352,3700.0
2010-02-24 13:35:00,86.52,86.54,86.51,86.52,7300.0,35.7394,35.7476,35.7352,35.7394,7300.0
2010-02-24 13:40:00,86.52,86.53,86.51,86.52,3800.0,35.7394,35.7435,35.7352,35.7394,3800.0
2010-02-24 13:45:00,86.51,86.51,86.5,86.5,2500.0,35.7352,35.7352,35.7311,35.7311,2500.0
2010-02-24 13:50:00,86.51,86.69,86.51,86.65,22000.0,35.7352,35.8096,35.7352,35.7931,22000.0
2010-02-24 13:55:00,86.67,86.69,86.56,86.57,13000.0,35.8013,35.8096,35.7559,35.76,13000.0
2010-02-24 14:00:00,86.58,86.58,86.5,86.52,9600.0,35.7641,35.7641,35.7311,35.7394,9600.0
2010-02-24 14:05:00,86.52,86.52,86.51,86.52,4400.0,35.7394,35.7394,35.7352,35.7394,4400.0
2010-02-24 14:10:00,86.52,86.52,86.5,86.5,2200.0,35.7394,35.7394,35.7311,35.7311,2200.0
2010-02-24 14:15:00,86.5,86.52,86.5,86.52,5800.0,35.7311,35.7394,35.7311,35.7394,5800.0
2010-02-24 14:20:00,86.52,86.54,86.51,86.52,7600.0,35.7394,35.7476,35.7352,35.7394,7600.0
2010-02-24 14:25:00,86.54,86.62,86.53,86.62,15800.0,35.7476,35.7807,35.7435,35.7807,15800.0
2010-02-24 14:30:00,86.61,86.63,86.61,86.62,13700.0,35.7765,35.7848,35.7765,35.7807,13700.0
2010-02-24 14:35:00,86.62,86.64,86.62,86.64,20300.0,35.7807,35.7889,35.7807,35.7889,20300.0
2010-02-24 14:40:00,86.63,86.64,86.54,86.55,17200.0,35.7848,35.7889,35.7476,35.7517,17200.0
2010-02-24 14:45:00,86.55,86.59,86.52,86.54,10000.0,35.7517,35.7683,35.7394,35.7476,10000.0
2010-02-24 14:50:00,86.56,86.65,86.54,86.6,10600.0,35.7559,35.7931,35.7476,35.7724,10600.0
2010-02-24 14:55:00,86.59,86.59,86.53,86.53,11500.0,35.7683,35.7683,35.7435,35.7435,11500.0
2010-02-24 15:00:00,86.51,86.59,86.5,86.55,12700.0,35.7352,35.7683,35.7311,35.7517,12700.0
2010-02-24 15:05:00,86.55,86.57,86.53,86.53,13400.0,35.7517,35.76,35.7435,35.7435,13400.0
2010-02-24 15:10:00,86.53,86.54,86.51,86.52,11300.0,35.7435,35.7476,35.7352,35.7394,11300.0
2010-02-24 15:15:00,86.51,86.53,86.51,86.51,11100.0,35.7352,35.7435,35.7352,35.7352,11100.0
2010-02-24 15:20:00,86.52,86.54,86.49,86.53,17000.0,35.7394,35.7476,35.727,35.7435,17000.0
2010-02-24 15:25:00,86.52,86.53,86.5,86.52,10200.0,35.7394,35.7435,35.7311,35.7394,10200.0
2010-02-24 15:30:00,86.51,86.52,86.45,86.46,15200.0,35.7352,35.7394,35.7104,35.7146,15200.0
2010-02-24 15:35:00,86.48,86.5,86.46,86.48,5200.0,35.7228,35.7311,35.7146,35.7228,5200.0
2010-02-24 15:40:00,86.48,86.61,86.48,86.51,66500.0,35.7228,35.7765,35.7228,35.7352,66500.0
2010-02-24 15:45:00,86.5,86.62,86.49,86.51,54600.0,35.7311,35.7807,35.727,35.7352,54600.0
2010-02-24 15:50:00,86.5,86.61,86.48,86.52,114100.0,35.7311,35.7765,35.7228,35.7394,114100.0
2010-02-24 15:55:00,86.51,86.56,86.5,86.51,53200.0,35.7352,35.7559,35.7311,35.7352,53200.0
2010-02-25 09:30:00,86.28,86.28,86.0,86.19,19200.0,35.6402,35.6402,35.5246,35.603,19200.0
2010-02-25 09:35:00,86.19,86.19,86.0,86.02,10500.0,35.603,35.603,35.5246,35.5328,10500.0
2010-02-25 09:40:00,86.05,86.18,86.05,86.05,8700.0,35.5452,35.5989,35.5452,35.5452,8700.0
2010-02-25 09:45:00,86.02,86.15,86.0,86.12,6600.0,35.5328,35.5865,35.5246,35.5741,6600.0
2010-02-25 09:50:00,86.1,86.19,86.1,86.16,2600.0,35.5659,35.603,35.5659,35.5906,2600.0
2010-02-25 09:55:00,86.18,86.2,86.16,86.18,14200.0,35.5989,35.6072,35.5906,35.5989,14200.0
2010-02-25 10:00:00,86.19,86.19,86.09,86.11,5700.0,35.603,35.603,35.5617,35.57,5700.0
2010-02-25 10:05:00,86.12,86.12,86.0,86.02,7700.0,35.5741,35.5741,35.5246,35.5328,7700.0
2010-02-25 10:10:00,86.05,86.11,86.02,86.11,3900.0,35.5452,35.57,35.5328,35.57,3900.0
2010-02-25 10:15:00,86.06,86.16,86.05,86.09,14200.0,35.5493,35.5906,35.5452,35.5617,14200.0
2010-02-25 10:20:00,86.09,86.2,86.09,86.2,12500.0,35.5617,35.6072,35.5617,35.6072,12500.0
2010-02-25 10:25:00,86.2,86.23,86.17,86.23,5300.0,35.6072,35.6196,35.5948,35.6196,5300.0
2010-02-25 10:30:00,86.18,86.23,86.18,86.22,1900.0,35.5989,35.6196,35.5989,35.6154,1900.0
2010-02-25 10:35:00,86.2,86.23,86.16,86.19,4200.0,35.6072,35.6196,35.5906,35.603,4200.0
2010-02-25 10:40:00,86.18,86.2,86.18,86.19,8200.0,35.5989,35.6072,35.5989,35.603,8200.0
2010-02-25 10:45:00,86.18,86.24,86.18,86.24,6200.0,35.5989,35.6237,35.5989,35.6237,6200.0
2010-02-25 10:50:00,86.23,86.23,86.21,86.23,4800.0,35.6196,35.6196,35.6113,35.6196,4800.0
2010-02-25 10:55:00,86.24,86.24,86.22,86.24,14400.0,35.6237,35.6237,35.6154,35.6237,14400.0
2010-02-25 11:00:00,86.23,86.26,86.23,86.24,3100.0,35.6196,35.632,35.6196,35.6237,3100.0
2010-02-25 11:05:00,86.24,86.25,86.2,86.21,3900.0,35.6237,35.6278,35.6072,35.6113,3900.0
2010-02-25 11:10:00,86.23,86.25,86.23,86.25,2400.0,35.6196,35.6278,35.6196,35.6278,2400.0
2010-02-25 11:15:00,86.24,86.25,86.22,86.24,4400.0,35.6237,35.6278,35.6154,35.6237,4400.0
2010-02-25 11:20:00,86.24,86.24,86.2,86.21,6300.0,35.6237,35.6237,35.6072,35.6113,6300.0
2010-02-25 11:25:00,86.23,86.25,86.21,86.21,1300.0,35.6196,35.6278,35.6113,35.6113,1300.0
2010-02-25 11:30:00,86.22,86.24,86.2,86.23,9300.0,35.6154,35.6237,35.6072,35.6196,9300.0
2010-02-25 11:35:00,86.22,86.25,86.2,86.22,9000.0,35.6154,35.6278,35.6072,35.6154,9000.0
2010-02-25 11:40:00,86.23,86.25,86.2,86.24,17500.0,35.6196,35.6278,35.6072,35.6237,17500.0
2010-02-25 11:45:00,86.24,86.25,86.21,86.23,3300.0,35.6237,35.6278,35.6113,35.6196,3300.0
2010-02-25 11:50:00,86.24,86.25,86.22,86.23,5700.0,35.6237,35.6278,35.6154,35.6196,5700.0
2010-02-25 11:55:00,86.22,86.25,86.21,86.24,6500.0,35.6154,35.6278,35.6113,35.6237,6500.0
2010-02-25 12:00:00,86.24,86.27,86.22,86.25,6800.0,35.6237,35.6361,35.6154,35.6278,6800.0
2010-02-25 12:05:00,86.25,86.27,86.22,86.25,5600.0,35.6278,35.6361,35.6154,35.6278,5600.0
2010-02-25 12:10:00,86.26,86.26,86.2,86.25,5500.0,35.632,35.632,35.6072,35.6278,5500.0
2010-02-25 12:15:00,86.24,86.26,86.24,86.24,5100.0,35.6237,35.632,35.6237,35.6237,5100.0
2010-02-25 12:20:00,86.24,86.25,86.23,86.25,5400.0,35.6237,35.6278,35.6196,35.6278,5400.0
2010-02-25 12:25:00,86.25,86.25,86.23,86.23,5200.0,35.6278,35.6278,35.6196,35.6196,5200.0
2010-02-25 12:30:00,86.23,86.24,86.22,86.23,3600.0,35.6196,35.6237,35.6154,35.6196,3600.0
2010-02-25 12:35:00,86.23,86.24,86.22,86.24,3000.0,35.6196,35.6237,35.6154,35.6237,3000.0
2010-02-25 12:40:00,86.24,86.25,86.23,86.25,10300.0,35.6237,35.6278,35.6196,35.6278,10300.0
2010-02-25 12:45:00,86.23,86.24,86.2,86.22,5700.0,35.6196,35.6237,35.6072,35.6154,5700.0
2010-02-25 12:50:00,86.22,86.22,86.19,86.21,2000.0,35.6154,35.6154,35.603,35.6113,2000.0
2010-02-25 12:55:00,86.21,86.22,86.19,86.22,2400.0,35.6113,35.6154,35.603,35.6154,2400.0
2010-02-25 13:00:00,86.22,86.22,86.21,86.21,2400.0,35.6154,35.6154,35.6113,35.6113,2400.0
2010-02-25 13:05:00,86.19,86.2,86.15,86.17,10100.0,35.603,35.6072,35.5865,35.5948,10100.0
2010-02-25 13:10:00,86.17,86.22,86.17,86.22,2000.0,35.5948,35.6154,35.5948,35.6154,2000.0
2010-02-25 13:15:00,86.21,86.25,86.21,86.24,1700.0,35.6113,35.6278,35.6113,35.6237,1700.0
2010-02-25 13:20:00,86.24,86.25,86.23,86.24,3600.0,35.6237,35.6278,35.6196,35.6237,3600.0
2010-02-25 13:25:00,86.24,86.27,86.24,86.25,13100.0,35.6237,35.6361,35.6237,35.6278,13100.0
2010-02-25 13:30:00,86.24,86.28,86.24,86.28,2300.0,35.6237,35.6402,35.6237,35.6402,2300.0
2010-02-25 13:35:00,86.27,86.3,86.27,86.3,8000.0,35.6361,35.6485,35.6361,35.6485,8000.0
2010-02-25 13:40:00,86.3,86.32,86.29,86.31,4600.0,35.6485,35.6567,35.6443,35.6526,4600.0
2010-02-25 13:45:00,86.31,86.31,86.29,86.31,1900.0,35.6526,35.6526,35.6443,35.6526,1900.0
2010-02-25 13:50:00,86.3,86.31,86.29,86.29,2900.0,35.6485,35.6526,35.6443,35.6443,2900.0
2010-02-25 13:55:00,86.31,86.31,86.29,86.3,6300.0,35.6526,35.6526,35.6443,35.6485,6300.0
2010-02-25 14:00:00,86.33,86.4,86.33,86.38,9800.0,35.6609,35.6898,35.6609,35.6815,9800.0
2010-02-25 14:05:00,86.36,86.42,86.36,86.42,5100.0,35.6733,35.698,35.6733,35.698,5100.0
2010-02-25 14:10:00,86.42,86.43,86.4,86.42,1900.0,35.698,35.7022,35.6898,35.698,1900.0
2010-02-25 14:15:00,86.43,86.43,86.37,86.39,4400.0,35.7022,35.7022,35.6774,35.6857,4400.0
2010-02-25 14:20:00,86.4,86.43,86.35,86.41,2300.0,35.6898,35.7022,35.6691,35.6939,2300.0
2010-02-25 14:25:00,86.42,86.43,86.42,86.43,1000.0,35.698,35.7022,35.698,35.7022,1000.0
2010-02-25 14:30:00,86.42,86.45,86.42,86.45,2200.0,35.698,35.7104,35.698,35.7104,2200.0
2010-02-25 14:35:00,86.45,86.46,86.41,86.42,4300.0,35.7104,35.7146,35.6939,35.698,4300.0
2010-02-25 14:40:00,86.42,86.45,86.41,86.45,2000.0,35.698,35.7104,35.6939,35.7104,2000.0
2010-02-25 14:45:00,86.45,86.47,86.43,86.47,9800.0,35.7104,35.7187,35.7022,35.7187,9800.0
2010-02-25 14:50:00,86.46,86.48,86.45,86.45,6000.0,35.7146,35.7228,35.7104,35.7104,6000.0
2010-02-25 14:55:00,86.44,86.5,86.44,86.49,4700.0,35.7063,35.7311,35.7063,35.727,4700.0
2010-02-25 15:00:00,86.47,86.52,86.47,86.5,7000.0,35.7187,35.7394,35.7187,35.7311,7000.0
2010-02-25 15:05:00,86.5,86.55,86.49,86.53,5900.0,35.7311,35.7517,35.727,35.7435,5900.0
2010-02-25 15:10:00,86.54,86.55,86.5,86.53,1700.0,35.7476,35.7517,35.7311,35.7435,1700.0
2010-02-25 15:15:00,86.49,86.55,86.48,86.53,2000.0,35.727,35.7517,35.7228,35.7435,2000.0
2010-02-25 15:20:00,86.53,86.53,86.47,86.51,6800.0,35.7435,35.7435,35.7187,35.7352,6800.0
2010-02-25 15:25:00,86.51,86.53,86.5,86.53,4400.0,35.7352,35.7435,35.7311,35.7435,4400.0
2010-02-25 15:30:00,86.53,86.54,86.51,86.54,2400.0,35.7435,35.7476,35.7352,35.7476,2400.0
2010-02-25 15:35:00,86.54,86.55,86.51,86.54,6200.0,35.7476,35.7517,35.7352,35.7476,6200.0
2010-02-25 15:40:00,86.51,86.56,86.51,86.53,12500.0,35.7352,35.7559,35.7352,35.7435,12500.0
2010-02-25 15:45:00,86.53,86.56,86.53,86.55,6500.0,35.7435,35.7559,35.7435,35.7517,6500.0
2010-02-25 15:50:00,86.55,86.56,86.49,86.56,12200.0,35.7517,35.7559,35.727,35.7559,12200.0
2010-02-25 15:55:00,86.56,86.65,86.54,86.61,17700.0,35.7559,35.7931,35.7476,35.7765,17700.0
2010-02-26 09:30:00,86.75,86.86,86.69,86.83,14900.0,35.8344,35.8798,35.8096,35.8674,14900.0
2010-02-26 09:35:00,86.82,86.85,86.7,86.7,7700.0,35.8633,35.8757,35.8137,35.8137,7700.0
2010-02-26 09:40:00,86.72,86.82,86.69,86.71,11900.0,35.822,35.8633,35.8096,35.8178,11900.0
2010-02-26 09:45:00,86.8,86.87,86.75,86.85,9400.0,35.855,35.8839,35.8344,35.8757,9400.0
2010-02-26 09:50:00,86.84,86.84,86.78,86.79,2200.0,35.8715,35.8715,35.8468,35.8509,2200.0
2010-02-26 09:55:00,86.79,86.85,86.75,86.79,12900.0,35.8509,35.8757,35.8344,35.8509,12900.0
2010-02-26 10:00:00,86.77,86.81,86.67,86.72,12400.0,35.8426,35.8591,35.8013,35.822,12400.0
2010-02-26 10:05:00,86.73,86.77,86.66,86.76,12500.0,35.8261,35.8426,35.7972,35.8385,12500.0
2010-02-26 10:10:00,86.76,86.8,86.76,86.79,5900.0,35.8385,35.855,35.8385,35.8509,5900.0
2010-02-26 10:15:00,86.8,86.87,86.8,86.86,10900.0,35.855,35.8839,35.855,35.8798,10900.0
2010-02-26 10:20:00,86.86,86.92,86.86,86.9,8600.0,35.8798,35.9046,35.8798,35.8963,8600.0
2010-02-26 10:25:00,86.92,86.95,86.9,86.93,6000.0,35.9046,35.917,35.8963,35.9087,6000.0
2010-02-26 10:30:00,86.95,86.98,86.94,86.98,19500.0,35.917,35.9294,35.9128,35.9294,19500.0
2010-02-26 10:35:00,86.97,86.99,86.94,86.98,8400.0,35.9252,35.9335,35.9128,35.9294,8400.0
2010-02-26 10:40:00,86.96,87.0,86.96,86.98,5200.0,35.9211,35.9376,35.9211,35.9294,5200.0
2010-02-26 10:45:00,86.99,87.0,86.97,86.97,7400.0,35.9335,35.9376,35.9252,35.9252,7400.0
2010-02-26 10:50:00,86.98,87.0,86.98,87.0,7000.0,35.9294,35.9376,35.9294,35.9376,7000.0
2010-02-26 10:55:00,87.0,87.0,86.99,86.99,7900.0,35.9376,35.9376,35.9335,35.9335,7900.0
2010-02-26 11:00:00,87.0,87.0,86.99,86.99,1900.0,35.9376,35.9376,35.9335,35.9335,1900.0
2010-02-26 11:05:00,86.99,87.0,86.98,86.98,1600.0,35.9335,35.9376,35.9294,35.9294,1600.0
2010-02-26 11:10:00,86.98,87.0,86.97,86.97,7100.0,35.9294,35.9376,35.9252,35.9252,7100.0
2010-02-26 11:15:00,86.97,87.0,86.97,87.0,11700.0,35.9252,35.9376,35.9252,35.9376,11700.0
2010-02-26 11:20:00,87.0,87.0,87.0,87.0,2200.0,35.9376,35.9376,35.9376,35.9376,2200.0
2010-02-26 11:25:00,87.0,87.0,86.99,86.99,3100.0,35.9376,35.9376,35.9335,35.9335,3100.0
2010-02-26 11:30:00,87.0,87.0,86.98,86.99,5800.0,35.9376,35.9376,35.9294,35.9335,5800.0
2010-02-26 11:35:00,87.0,87.0,86.97,87.0,2800.0,35.9376,35.9376,35.9252,35.9376,2800.0
2010-02-26 11:40:00,86.99,86.99,86.97,86.99,1400.0,35.9335,35.9335,35.9252,35.9335,1400.0
2010-02-26 11:45:00,87.0,87.0,86.97,87.0,2100.0,35.9376,35.9376,35.9252,35.9376,2100.0
2010-02-26 11:50:00,86.99,87.0,86.92,86.95,5300.0,35.9335,35.9376,35.9046,35.917,5300.0
2010-02-26 11:55:00,86.96,86.97,86.92,86.97,4300.0,35.9211,35.9252,35.9046,35.9252,4300.0
2010-02-26 12:00:00,86.97,86.99,86.96,86.99,4900.0,35.9252,35.9335,35.9211,35.9335,4900.0
2010-02-26 12:05:00,86.99,86.99,86.97,86.97,8200.0,35.9335,35.9335,35.9252,35.9252,8200.0
2010-02-26 12:10:00,86.97,86.99,86.97,86.97,3800.0,35.9252,35.9335,35.9252,35.9252,3800.0
2010-02-26 12:15:00,86.98,86.99,86.97,86.99,1900.0,35.9294,35.9335,35.9252,35.9335,1900.0
2010-02-26 12:20:00,86.99,87.02,86.99,87.01,8500.0,35.9335,35.9459,35.9335,35.9418,8500.0
2010-02-26 12:25:00,87.02,87.02,86.98,87.01,9700.0,35.9459,35.9459,35.9294,35.9418,9700.0
2010-02-26 12:30:00,87.02,87.03,87.0,87.01,3200.0,35.9459,35.95,35.9376,35.9418,3200.0
2010-02-26 12:35:00,87.0,87.03,87.0,87.02,8200.0,35.9376,35.95,35.9376,35.9459,8200.0
2010-02-26 12:40:00,87.03,87.06,87.01,87.05,5300.0,35.95,35.9624,35.9418,35.9583,5300.0
2010-02-26 12:45:00,87.03,87.07,87.0,87.01,57600.0,35.95,35.9665,35.9376,35.9418,57600.0
2010-02-26 12:50:00,87.0,87.0,86.96,86.99,5600.0,35.9376,35.9376,35.9211,35.9335,5600.0
2010-02-26 12:55:00,86.99,87.02,86.99,87.01,4000.0,35.9335,35.9459,35.9335,35.9418,4000.0
2010-02-26 13:00:00,87.01,87.02,87.0,87.0,1600.0,35.9418,35.9459,35.9376,35.9376,1600.0
2010-02-26 13:05:00,87.0,87.0,86.99,87.0,1900.0,35.9376,35.9376,35.9335,35.9376,1900.0
2010-02-26 13:10:00,87.0,87.0,86.97,86.99,3200.0,35.9376,35.9376,35.9252,35.9335,3200.0
2010-02-26 13:15:00,86.99,87.02,86.96,87.01,4500.0,35.9335,35.9459,35.9211,35.9418,4500.0
2010-02-26 13:20:00,87.01,87.03,87.0,87.01,5700.0,35.9418,35.95,35.9376,35.9418,5700.0
2010-02-26 13:25:00,87.01,87.04,87.01,87.04,9400.0,35.9418,35.9542,35.9418,35.9542,9400.0
2010-02-26 13:30:00,87.03,87.04,87.03,87.03,4000.0,35.95,35.9542,35.95,35.95,4000.0
2010-02-26 13:35:00,87.04,87.06,87.0,87.03,16600.0,35.9542,35.9624,35.9376,35.95,16600.0
2010-02-26 13:40:00,87.04,87.06,87.04,87.06,6400.0,35.9542,35.9624,35.9542,35.9624,6400.0
2010-02-26 13:45:00,87.06,87.07,87.04,87.06,7800.0,35.9624,35.9665,35.9542,35.9624,7800.0
2010-02-26 13:50:00,87.05,87.06,87.02,87.04,2300.0,35.9583,35.9624,35.9459,35.9542,2300.0
2010-02-26 13:55:00,87.06,87.07,87.06,87.07,7100.0,35.9624,35.9665,35.9624,35.9665,7100.0
2010-02-26 14:00:00,87.07,87.07,87.04,87.07,2800.0,35.9665,35.9665,35.9542,35.9665,2800.0
2010-02-26 14:05:00,87.06,87.07,87.04,87.05,5400.0,35.9624,35.9665,35.9542,35.9583,5400.0
2010-02-26 14:10:00,87.07,87.07,87.04,87.04,3500.0,35.9665,35.9665,35.9542,35.9542,3500.0
2010-02-26 14:15:00,87.05,87.08,87.05,87.05,5600.0,35.9583,35.9707,35.9583,35.9583,5600.0
2010-02-26 14:20:00,87.07,87.07,87.05,87.06,2500.0,35.9665,35.9665,35.9583,35.9624,2500.0
2010-02-26 14:25:00,87.06,87.07,87.06,87.07,3400.0,35.9624,35.9665,35.9624,35.9665,3400.0
2010-02-26 14:30:00,87.06,87.08,87.06,87.08,8600.0,35.9624,35.9707,35.9624,35.9707,8600.0
2010-02-26 14:35:00,87.08,87.08,87.05,87.06,13800.0,35.9707,35.9707,35.9583,35.9624,13800.0
2010-02-26 14:40:00,87.07,87.11,87.06,87.1,10400.0,35.9665,35.9831,35.9624,35.9789,10400.0
2010-02-26 14:45:00,87.1,87.14,87.09,87.14,11700.0,35.9789,35.9955,35.9748,35.9955,11700.0
2010-02-26 14:50:00,87.14,87.15,87.12,87.14,5200.0,35.9955,35.9996,35.9872,35.9955,5200.0
2010-02-26 14:55:00,87.14,87.15,87.13,87.14,2400.0,35.9955,35.9996,35.9913,35.9955,2400.0
2010-02-26 15:00:00,87.13,87.17,87.13,87.17,6800.0,35.9913,36.0079,35.9913,36.0079,6800.0
2010-02-26 15:05:00,87.16,87.17,87.13,87.16,1100.0,36.0037,36.0079,35.9913,36.0037,1100.0
2010-02-26 15:10:00,87.16,87.17,87.15,87.17,3900.0,36.0037,36.0079,35.9996,36.0079,3900.0
2010-02-26 15:15:00,87.16,87.17,87.15,87.17,5900.0,36.0037,36.0079,35.9996,36.0079,5900.0
2010-02-26 15:20:00,87.16,87.18,87.16,87.18,11800.0,36.0037,36.012,36.0037,36.012,11800.0
2010-02-26 15:25:00,87.18,87.18,87.16,87.18,9600.0,36.012,36.012,36.0037,36.012,9600.0
2010-02-26 15:30:00,87.18,87.18,87.15,87.18,6400.0,36.012,36.012,35.9996,36.012,6400.0
2010-02-26 15:35:00,87.18,87.2,87.17,87.2,7400.0,36.012,36.0202,36.0079,36.0202,7400.0
2010-02-26 15:40:00,87.19,87.2,87.18,87.19,6600.0,36.0161,36.0202,36.012,36.0161,6600.0
2010-02-26 15:45:00,87.19,87.21,87.18,87.19,13400.0,36.0161,36.0244,36.012,36.0161,13400.0
2010-02-26 15:50:00,87.19,87.22,87.19,87.2,8500.0,36.0161,36.0285,36.0161,36.0202,8500.0
2010-02-26 15:55:00,87.2,87.21,87.17,87.17,15700.0,36.0202,36.0244,36.0079,36.0079,15700.0
2010-03-01 09:30:00,86.69,86.78,86.5,86.59,65500.0,36.0769,36.1143,35.9978,36.0353,65500.0
2010-03-01 09:35:00,86.6,86.63,86.56,86.63,20000.0,36.0394,36.0519,36.0228,36.0519,20000.0
2010-03-01 09:40:00,86.6,86.69,86.6,86.68,26100.0,36.0394,36.0769,36.0394,36.0727,26100.0
2010-03-01 09:45:00,86.69,86.73,86.67,86.7,14400.0,36.0769,36.0935,36.0685,36.081,14400.0
2010-03-01 09:50:00,86.7,86.71,86.52,86.53,10600.0,36.081,36.0852,36.0061,36.0103,10600.0
2010-03-01 09:55:00,86.53,86.62,86.53,86.56,8200.0,36.0103,36.0477,36.0103,36.0228,8200.0
2010-03-01 10:00:00,86.56,86.6,86.52,86.53,19800.0,36.0228,36.0394,36.0061,36.0103,19800.0
2010-03-01 10:05:00,86.53,86.57,86.53,86.56,23900.0,36.0103,36.0269,36.0103,36.0228,23900.0
2010-03-01 10:10:00,86.57,86.61,86.55,86.58,22500.0,36.0269,36.0436,36.0186,36.0311,22500.0
2010-03-01 10:15:00,86.58,86.59,86.57,86.58,6000.0,36.0311,36.0353,36.0269,36.0311,6000.0
2010-03-01 10:20:00,86.57,86.58,86.52,86.55,14300.0,36.0269,36.0311,36.0061,36.0186,14300.0
2010-03-01 10:25:00,86.55,86.59,86.53,86.58,10400.0,36.0186,36.0353,36.0103,36.0311,10400.0
2010-03-01 10:30:00,86.59,86.6,86.55,86.59,9700.0,36.0353,36.0394,36.0186,36.0353,9700.0
2010-03-01 10:35:00,86.61,86.62,86.58,86.58,6600.0,36.0436,36.0477,36.0311,36.0311,6600.0
2010-03-01 10:40:00,86.59,86.64,86.59,86.63,7600.0,36.0353,36.0561,36.0353,36.0519,7600.0
2010-03-01 10:45:00,86.63,86.63,86.61,86.61,5100.0,36.0519,36.0519,36.0436,36.0436,5100.0
2010-03-01 10:50:00,86.61,86.61,86.53,86.53,22100.0,36.0436,36.0436,36.0103,36.0103,22100.0
2010-03-01 10:55:00,86.56,86.56,86.53,86.54,11300.0,36.0228,36.0228,36.0103,36.0144,11300.0
2010-03-01 11:00:00,86.55,86.57,86.54,86.55,4700.0,36.0186,36.0269,36.0144,36.0186,4700.0
2010-03-01 11:05:00,86.57,86.59,86.54,86.59,8100.0,36.0269,36.0353,36.0144,36.0353,8100.0
2010-03-01 11:10:00,86.57,86.57,86.54,86.56,5000.0,36.0269,36.0269,36.0144,36.0228,5000.0
2010-03-01 11:15:00,86.54,86.58,86.53,86.57,8500.0,36.0144,36.0311,36.0103,36.0269,8500.0
2010-03-01 11:20:00,86.58,86.61,86.58,86.6,10400.0,36.0311,36.0436,36.0311,36.0394,10400.0
2010-03-01 11:25:00,86.6,86.61,86.58,86.61,9300.0,36.0394,36.0436,36.0311,36.0436,9300.0
2010-03-01 11:30:00,86.59,86.61,86.59,86.61,7500.0,36.0353,36.0436,36.0353,36.0436,7500.0
2010-03-01 11:35:00,86.61,86.62,86.59,86.6,9400.0,36.0436,36.0477,36.0353,36.0394,9400.0
2010-03-01 11:40:00,86.62,86.62,86.59,86.59,22300.0,36.0477,36.0477,36.0353,36.0353,22300.0
2010-03-01 11:45:00,86.6,86.62,86.59,86.59,10200.0,36.0394,36.0477,36.0353,36.0353,10200.0
2010-03-01 11:50:00,86.59,86.6,86.57,86.58,13200.0,36.0353,36.0394,36.0269,36.0311,13200.0
2010-03-01 11:55:00,86.6,86.61,86.55,86.6,34000.0,36.0394,36.0436,36.0186,36.0394,34000.0
2010-03-01 12:00:00,86.58,86.62,86.56,86.59,32200.0,36.0311,36.0477,36.0228,36.0353,32200.0
2010-03-01 12:05:00,86.58,86.61,86.55,86.58,23200.0,36.0311,36.0436,36.0186,36.0311,23200.0
2010-03-01 12:10:00,86.6,86.63,86.58,86.62,16800.0,36.0394,36.0519,36.0311,36.0477,16800.0
2010-03-01 12:15:00,86.62,86.63,86.61,86.61,14900.0,36.0477,36.0519,36.0436,36.0436,14900.0
2010-03-01 12:20:00,86.61,86.63,86.6,86.61,4600.0,36.0436,36.0519,36.0394,36.0436,4600.0
2010-03-01 12:25:00,86.6,86.61,86.57,86.58,10700.0,36.0394,36.0436,36.0269,36.0311,10700.0
2010-03-01 12:30:00,86.59,86.6,86.57,86.57,8400.0,36.0353,36.0394,36.0269,36.0269,8400.0
2010-03-01 12:35:00,86.57,86.6,86.57,86.57,9900.0,36.0269,36.0394,36.0269,36.0269,9900.0
2010-03-01 12:40:00,86.58,86.58,86.56,86.57,5000.0,36.0311,36.0311,36.0228,36.0269,5000.0
2010-03-01 12:45:00,86.58,86.6,86.57,86.58,6800.0,36.0311,36.0394,36.0269,36.0311,6800.0
2010-03-01 12:50:00,86.58,86.58,86.55,86.56,10100.0,36.0311,36.0311,36.0186,36.0228,10100.0
2010-03-01 12:55:00,86.56,86.58,86.55,86.55,9200.0,36.0228,36.0311,36.0186,36.0186,9200.0
2010-03-01 13:00:00,86.55,86.59,86.55,86.58,10400.0,36.0186,36.0353,36.0186,36.0311,10400.0
2010-03-01 13:05:00,86.59,86.59,86.57,86.57,11300.0,36.0353,36.0353,36.0269,36.0269,11300.0
2010-03-01 13:10:00,86.57,86.59,86.55,86.58,10900.0,36.0269,36.0353,36.0186,36.0311,10900.0
2010-03-01 13:15:00,86.58,86.59,86.56,86.56,2500.0,36.0311,36.0353,36.0228,36.0228,2500.0
2010-03-01 13:20:00,86.56,86.6,86.56,86.58,7100.0,36.0228,36.0394,36.0228,36.0311,7100.0
2010-03-01 13:25:00,86.58,86.58,86.55,86.56,5000.0,36.0311,36.0311,36.0186,36.0228,5000.0
2010-03-01 13:30:00,86.55,86.57,86.55,86.56,11700.0,36.0186,36.0269,36.0186,36.0228,11700.0
2010-03-01 13:35:00,86.56,86.57,86.55,86.56,3600.0,36.0228,36.0269,36.0186,36.0228,3600.0
2010-03-01 13:40:00,86.56,86.58,86.55,86.58,4800.0,36.0228,36.0311,36.0186,36.0311,4800.0
2010-03-01 13:45:00,86.58,86.6,86.57,86.6,5700.0,36.0311,36.0394,36.0269,36.0394,5700.0
2010-03-01 13:50:00,86.6,86.69,86.59,86.64,93700.0,36.0394,36.0769,36.0353,36.0561,93700.0
2010-03-01 13:55:00,86.64,86.68,86.6,86.64,27200.0,36.0561,36.0727,36.0394,36.0561,27200.0
2010-03-01 14:00:00,86.64,86.67,86.64,86.67,9700.0,36.0561,36.0685,36.0561,36.0685,9700.0
2010-03-01 14:05:00,86.66,86.67,86.65,86.65,4900.0,36.0644,36.0685,36.0602,36.0602,4900.0
2010-03-01 14:10:00,86.65,86.66,86.63,86.65,9700.0,36.0602,36.0644,36.0519,36.0602,9700.0
2010-03-01 14:15:00,86.66,86.66,86.65,86.66,22200.0,36.0644,36.0644,36.0602,36.0644,22200.0
2010-03-01 14:20:00,86.67,86.69,86.66,86.67,15600.0,36.0685,36.0769,36.0644,36.0685,15600.0
2010-03-01 14:25:00,86.67,86.7,86.67,86.7,9800.0,36.0685,36.081,36.0685,36.081,9800.0
2010-03-01 14:30:00,86.7,86.73,86.69,86.72,13300.0,36.081,36.0935,36.0769,36.0894,13300.0
2010-03-01 14:35:00,86.72,86.73,86.69,86.72,11800.0,36.0894,36.0935,36.0769,36.0894,11800.0
2010-03-01 14:40:00,86.71,86.71,86.67,86.67,32100.0,36.0852,36.0852,36.0685,36.0685,32100.0
2010-03-01 14:45:00,86.69,86.71,86.66,86.68,6600.0,36.0769,36.0852,36.0644,36.0727,6600.0
2010-03-01 14:50:00,86.67,86.73,86.67,86.72,4400.0,36.0685,36.0935,36.0685,36.0894,4400.0
2010-03-01 14:55:00,86.73,86.73,86.6,86.6,35500.0,36.0935,36.0935,36.0394,36.0394,35500.0
2010-03-01 15:00:00,86.62,86.63,86.6,86.62,5700.0,36.0477,36.0519,36.0394,36.0477,5700.0
2010-03-01 15:05:00,86.62,86.63,86.6,86.61,7100.0,36.0477,36.0519,36.0394,36.0436,7100.0
2010-03-01 15:10:00,86.6,86.64,86.6,86.64,10000.0,36.0394,36.0561,36.0394,36.0561,10000.0
2010-03-01 15:15:00,86.64,86.68,86.63,86.66,13600.0,36.0561,36.0727,36.0519,36.0644,13600.0
2010-03-01 15:20:00,86.66,86.67,86.63,86.65,6700.0,36.0644,36.0685,36.0519,36.0602,6700.0
2010-03-01 15:25:00,86.68,86.69,86.65,86.68,8000.0,36.0727,36.0769,36.0602,36.0727,8000.0
2010-03-01 15:30:00,86.69,86.7,86.66,86.66,14100.0,36.0769,36.081,36.0644,36.0644,14100.0
2010-03-01 15:35:00,86.65,86.66,86.63,86.66,12300.0,36.0602,36.0644,36.0519,36.0644,12300.0
2010-03-01 15:40:00,86.65,86.67,86.63,86.63,20100.0,36.0602,36.0685,36.0519,36.0519,20100.0
2010-03-01 15:45:00,86.62,86.69,86.62,86.69,13700.0,36.0477,36.0769,36.0477,36.0769,13700.0
2010-03-01 15:50:00,86.68,86.7,86.68,86.7,19300.0,36.0727,36.081,36.0727,36.081,19300.0
2010-03-01 15:55:00,86.68,86.7,86.6,86.6,49400.0,36.0727,36.081,36.0394,36.0394,49400.0
2010-03-02 09:30:00,86.88,86.94,86.69,86.9,20300.0,36.1559,36.1809,36.0769,36.1643,20300.0
2010-03-02 09:35:00,86.9,86.93,86.81,86.9,10100.0,36.1643,36.1767,36.1268,36.1643,10100.0
2010-03-02 09:40:00,86.88,86.89,86.79,86.83,16600.0,36.1559,36.1601,36.1185,36.1351,16600.0
2010-03-02 09:45:00,86.82,86.84,86.82,86.84,7600.0,36.131,36.1393,36.131,36.1393,7600.0
2010-03-02 09:50:00,86.84,86.89,86.84,86.89,14700.0,36.1393,36.1601,36.1393,36.1601,14700.0
2010-03-02 09:55:00,86.89,86.9,86.88,86.88,8100.0,36.1601,36.1643,36.1559,36.1559,8100.0
2010-03-02 10:00:00,86.88,86.9,86.87,86.88,10100.0,36.1559,36.1643,36.1518,36.1559,10100.0
2010-03-02 10:05:00,86.89,86.92,86.89,86.9,7500.0,36.1601,36.1726,36.1601,36.1643,7500.0
2010-03-02 10:10:00,86.91,86.91,86.88,86.89,6400.0,36.1684,36.1684,36.1559,36.1601,6400.0
2010-03-02 10:15:00,86.88,86.88,86.79,86.8,23600.0,36.1559,36.1559,36.1185,36.1226,23600.0
2010-03-02 10:20:00,86.79,86.8,86.78,86.8,3000.0,36.1185,36.1226,36.1143,36.1226,3000.0
2010-03-02 10:25:00,86.79,86.81,86.76,86.81,11600.0,36.1185,36.1268,36.106,36.1268,11600.0
2010-03-02 10:30:00,86.82,86.84,86.81,86.83,8100.0,36.131,36.1393,36.1268,36.1351,8100.0
2010-03-02 10:35:00,86.82,86.92,86.81,86.9,32100.0,36.131,36.1726,36.1268,36.1643,32100.0
2010-03-02 10:40:00,86.9,86.92,86.87,86.9,12600.0,36.1643,36.1726,36.1518,36.1643,12600.0
2010-03-02 10:45:00,86.9,86.92,86.89,86.9,9500.0,36.1643,36.1726,36.1601,36.1643,9500.0
2010-03-02 10:50:00,86.89,86.91,86.89,86.9,2200.0,36.1601,36.1684,36.1601,36.1643,2200.0
2010-03-02 10:55:00,86.9,86.92,86.9,86.91,4900.0,36.1643,36.1726,36.1643,36.1684,4900.0
2010-03-02 11:00:00,86.91,86.94,86.91,86.94,8800.0,36.1684,36.1809,36.1684,36.1809,8800.0
2010-03-02 11:05:00,86.95,86.96,86.92,86.93,7100.0,36.1851,36.1892,36.1726,36.1767,7100.0
2010-03-02 11:10:00,86.95,86.96,86.92,86.96,14700.0,36.1851,36.1892,36.1726,36.1892,14700.0
2010-03-02 11:15:00,86.96,87.04,86.96,87.0,6700.0,36.1892,36.2225,36.1892,36.2059,6700.0
2010-03-02 11:20:00,87.01,87.04,86.99,86.99,11800.0,36.21,36.2225,36.2017,36.2017,11800.0
2010-03-02 11:25:00,86.99,87.0,86.98,86.99,9500.0,36.2017,36.2059,36.1976,36.2017,9500.0
2010-03-02 11:30:00,86.99,87.0,86.96,86.98,12800.0,36.2017,36.2059,36.1892,36.1976,12800.0
2010-03-02 11:35:00,86.99,87.0,86.99,87.0,19800.0,36.2017,36.2059,36.2017,36.2059,19800.0
2010-03-02 11:40:00,87.0,87.03,86.99,87.0,43400.0,36.2059,36.2184,36.2017,36.2059,43400.0
2010-03-02 11:45:00,87.02,87.04,87.0,87.03,6600.0,36.2142,36.2225,36.2059,36.2184,6600.0
2010-03-02 11:50:00,87.03,87.06,87.02,87.05,34300.0,36.2184,36.2308,36.2142,36.2267,34300.0
2010-03-02 11:55:00,87.06,87.14,87.04,87.1,104400.0,36.2308,36.2641,36.2225,36.2475,104400.0
2010-03-02 12:00:00,87.1,87.12,87.09,87.11,14000.0,36.2475,36.2558,36.2433,36.2517,14000.0
2010-03-02 12:05:00,87.12,87.14,87.11,87.14,7800.0,36.2558,36.2641,36.2517,36.2641,7800.0
2010-03-02 12:10:00,87.14,87.14,87.12,87.13,10600.0,36.2641,36.2641,36.2558,36.26,10600.0
2010-03-02 12:15:00,87.13,87.14,87.11,87.11,11500.0,36.26,36.2641,36.2517,36.2517,11500.0
2010-03-02 12:20:00,87.13,87.14,87.12,87.13,6200.0,36.26,36.2641,36.2558,36.26,6200.0
2010-03-02 12:25:00,87.12,87.14,87.11,87.12,9600.0,36.2558,36.2641,36.2517,36.2558,9600.0
2010-03-02 12:30:00,87.13,87.14,87.1,87.1,15300.0,36.26,36.2641,36.2475,36.2475,15300.0
2010-03-02 12:35:00,87.11,87.15,87.1,87.13,20200.0,36.2517,36.2683,36.2475,36.26,20200.0
2010-03-02 12:40:00,87.14,87.14,87.12,87.14,9800.0,36.2641,36.2641,36.2558,36.2641,9800.0
2010-03-02 12:45:00,87.14,87.14,87.13,87.14,6300.0,36.2641,36.2641,36.26,36.2641,6300.0
2010-03-02 12:50:00,87.15,87.16,87.14,87.15,19600.0,36.2683,36.2725,36.2641,36.2683,19600.0
2010-03-02 12:55:00,87.14,87.17,87.14,87.16,7800.0,36.2641,36.2766,36.2641,36.2725,7800.0
2010-03-02 13:00:00,87.17,87.17,87.16,87.16,7400.0,36.2766,36.2766,36.2725,36.2725,7400.0
2010-03-02 13:05:00,87.17,87.17,87.14,87.15,4300.0,36.2766,36.2766,36.2641,36.2683,4300.0
2010-03-02 13:10:00,87.15,87.16,87.05,87.05,18500.0,36.2683,36.2725,36.2267,36.2267,18500.0
2010-03-02 13:15:00,87.05,87.1,87.05,87.07,8400.0,36.2267,36.2475,36.2267,36.235,8400.0
2010-03-02 13:20:00,87.08,87.08,87.06,87.07,5600.0,36.2392,36.2392,36.2308,36.235,5600.0
2010-03-02 13:25:00,87.07,87.07,87.07,87.07,7600.0,36.235,36.235,36.235,36.235,7600.0
2010-03-02 13:30:00,87.06,87.08,87.06,87.08,10600.0,36.2308,36.2392,36.2308,36.2392,10600.0
2010-03-02 13:35:00,87.08,87.09,87.07,87.09,10000.0,36.2392,36.2433,36.235,36.2433,10000.0
2010-03-02 13:40:00,87.09,87.12,87.08,87.1,25900.0,36.2433,36.2558,36.2392,36.2475,25900.0
2010-03-02 13:45:00,87.1,87.1,87.09,87.09,6700.0,36.2475,36.2475,36.2433,36.2433,6700.0
2010-03-02 13:50:00,87.1,87.12,87.1,87.1,6200.0,36.2475,36.2558,36.2475,36.2475,6200.0
2010-03-02 13:55:00,87.11,87.12,87.1,87.11,9500.0,36.2517,36.2558,36.2475,36.2517,9500.0
2010-03-02 14:00:00,87.11,87.12,87.11,87.11,6300.0,36.2517,36.2558,36.2517,36.2517,6300.0
2010-03-02 14:05:00,87.1,87.11,87.1,87.11,13500.0,36.2475,36.2517,36.2475,36.2517,13500.0
2010-03-02 14:10:00,87.11,87.12,87.09,87.12,6300.0,36.2517,36.2558,36.2433,36.2558,6300.0
2010-03-02 14:15:00,87.11,87.14,87.11,87.14,16900.0,36.2517,36.2641,36.2517,36.2641,16900.0
2010-03-02 14:20:00,87.13,87.14,87.12,87.13,8900.0,36.26,36.2641,36.2558,36.26,8900.0
2010-03-02 14:25:00,87.13,87.14,87.12,87.13,10700.0,36.26,36.2641,36.2558,36.26,10700.0
2010-03-02 14:30:00,87.13,87.14,87.12,87.13,9000.0,36.26,36.2641,36.2558,36.26,9000.0
2010-03-02 14:35:00,87.15,87.15,87.12,87.13,9600.0,36.2683,36.2683,36.2558,36.26,9600.0
2010-03-02 14:40:00,87.13,87.15,87.12,87.15,11200.0,36.26,36.2683,36.2558,36.2683,11200.0
2010-03-02 14:45:00,87.14,87.16,87.13,87.15,25200.0,36.2641,36.2725,36.26,36.2683,25200.0
2010-03-02 14:50:00,87.14,87.16,87.12,87.12,11300.0,36.2641,36.2725,36.2558,36.2558,11300.0
2010-03-02 14:55:00,87.11,87.14,87.11,87.13,10000.0,36.2517,36.2641,36.2517,36.26,10000.0
2010-03-02 15:00:00,87.13,87.14,87.12,87.12,7600.0,36.26,36.2641,36.2558,36.2558,7600.0
2010-03-02 15:05:00,87.13,87.14,87.11,87.14,27000.0,36.26,36.2641,36.2517,36.2641,27000.0
2010-03-02 15:10:00,87.14,87.14,87.12,87.13,13400.0,36.2641,36.2641,36.2558,36.26,13400.0
2010-03-02 15:15:00,87.13,87.13,87.1,87.11,21800.0,36.26,36.26,36.2475,36.2517,21800.0
2010-03-02 15:20:00,87.11,87.2,87.09,87.14,150400.0,36.2517,36.2891,36.2433,36.2641,150400.0
2010-03-02 15:25:00,87.13,87.15,87.12,87.15,11600.0,36.26,36.2683,36.2558,36.2683,11600.0
2010-03-02 15:30:00,87.14,87.15,87.1,87.1,16000.0,36.2641,36.2683,36.2475,36.2475,16000.0
2010-03-02 15:35:00,87.11,87.13,87.1,87.13,10500.0,36.2517,36.26,36.2475,36.26,10500.0
2010-03-02 15:40:00,87.13,87.14,87.1,87.12,18000.0,36.26,36.2641,36.2475,36.2558,18000.0
2010-03-02 15:45:00,87.11,87.14,87.11,87.12,23300.0,36.2517,36.2641,36.2517,36.2558,23300.0
2010-03-02 15:50:00,87.11,87.14,87.11,87.13,26000.0,36.2517,36.2641,36.2517,36.26,26000.0
2010-03-02 15:55:00,87.13,87.15,87.09,87.11,30500.0,36.26,36.2683,36.2433,36.2517,30500.0
2010-03-03 09:30:00,87.28,87.28,87.09,87.11,8300.0,36.3224,36.3224,36.2433,36.2517,8300.0
2010-03-03 09:35:00,87.16,87.29,87.16,87.25,9400.0,36.2725,36.3266,36.2725,36.3099,9400.0
2010-03-03 09:40:00,87.25,87.25,87.19,87.2,5500.0,36.3099,36.3099,36.2849,36.2891,5500.0
2010-03-03 09:45:00,87.26,87.26,87.2,87.2,2800.0,36.3141,36.3141,36.2891,36.2891,2800.0
2010-03-03 09:50:00,87.2,87.28,87.2,87.24,11400.0,36.2891,36.3224,36.2891,36.3058,11400.0
2010-03-03 09:55:00,87.25,87.27,87.24,87.25,60500.0,36.3099,36.3182,36.3058,36.3099,60500.0
2010-03-03 10:00:00,87.24,87.32,87.2,87.32,56600.0,36.3058,36.339,36.2891,36.339,56600.0
2010-03-03 10:05:00,87.2,87.32,87.19,87.19,26400.0,36.2891,36.339,36.2849,36.2849,26400.0
2010-03-03 10:10:00,87.19,87.21,87.17,87.2,12100.0,36.2849,36.2933,36.2766,36.2891,12100.0
2010-03-03 10:15:00,87.2,87.23,87.19,87.19,16200.0,36.2891,36.3016,36.2849,36.2849,16200.0
2010-03-03 10:20:00,87.2,87.23,87.19,87.2,25000.0,36.2891,36.3016,36.2849,36.2891,25000.0
2010-03-03 10:25:00,87.2,87.24,87.17,87.17,21000.0,36.2891,36.3058,36.2766,36.2766,21000.0
2010-03-03 10:30:00,87.17,87.19,87.16,87.18,5400.0,36.2766,36.2849,36.2725,36.2808,5400.0
2010-03-03 10:35:00,87.17,87.21,87.17,87.2,8000.0,36.2766,36.2933,36.2766,36.2891,8000.0
2010-03-03 10:40:00,87.21,87.27,87.2,87.23,13200.0,36.2933,36.3182,36.2891,36.3016,13200.0
2010-03-03 10:45:00,87.23,87.25,87.2,87.25,6200.0,36.3016,36.3099,36.2891,36.3099,6200.0
2010-03-03 10:50:00,87.24,87.26,87.23,87.24,3900.0,36.3058,36.3141,36.3016,36.3058,3900.0
2010-03-03 10:55:00,87.28,87.29,87.25,87.28,1600.0,36.3224,36.3266,36.3099,36.3224,1600.0
2010-03-03 11:00:00,87.3,87.38,87.3,87.32,8500.0,36.3307,36.364,36.3307,36.339,8500.0
2010-03-03 11:05:00,87.33,87.38,87.21,87.32,30100.0,36.3432,36.364,36.2933,36.339,30100.0
2010-03-03 11:10:00,87.28,87.34,87.25,87.25,6500.0,36.3224,36.3474,36.3099,36.3099,6500.0
2010-03-03 11:15:00,87.25,87.3,87.24,87.28,5400.0,36.3099,36.3307,36.3058,36.3224,5400.0
2010-03-03 11:20:00,87.3,87.3,87.28,87.3,6800.0,36.3307,36.3307,36.3224,36.3307,6800.0
2010-03-03 11:25:00,87.29,87.3,87.29,87.3,3200.0,36.3266,36.3307,36.3266,36.3307,3200.0
2010-03-03 11:30:00,87.3,87.31,87.28,87.28,48500.0,36.3307,36.3349,36.3224,36.3224,48500.0
2010-03-03 11:35:00,87.3,87.3,87.28,87.3,9600.0,36.3307,36.3307,36.3224,36.3307,9600.0
2010-03-03 11:40:00,87.29,87.31,87.22,87.25,19100.0,36.3266,36.3349,36.2974,36.3099,19100.0
2010-03-03 11:45:00,87.26,87.26,87.2,87.21,13600.0,36.3141,36.3141,36.2891,36.2933,13600.0
2010-03-03 11:50:00,87.2,87.24,87.2,87.23,900.0,36.2891,36.3058,36.2891,36.3016,900.0
2010-03-03 11:55:00,87.23,87.25,87.22,87.25,1500.0,36.3016,36.3099,36.2974,36.3099,1500.0
2010-03-03 12:00:00,87.25,87.25,87.16,87.25,15100.0,36.3099,36.3099,36.2725,36.3099,15100.0
2010-03-03 12:05:00,87.22,87.26,87.2,87.26,5700.0,36.2974,36.3141,36.2891,36.3141,5700.0
2010-03-03 12:10:00,87.26,87.27,87.25,87.27,4600.0,36.3141,36.3182,36.3099,36.3182,4600.0
2010-03-03 12:15:00,87.27,87.27,87.23,87.26,9100.0,36.3182,36.3182,36.3016,36.3141,9100.0
2010-03-03 12:20:00,87.25,87.27,87.23,87.25,3300.0,36.3099,36.3182,36.3016,36.3099,3300.0
2010-03-03 12:25:00,87.25,87.26,87.24,87.24,3300.0,36.3099,36.3141,36.3058,36.3058,3300.0
2010-03-03 12:30:00,87.26,87.26,87.21,87.23,6000.0,36.3141,36.3141,36.2933,36.3016,6000.0
2010-03-03 12:35:00,87.23,87.27,87.22,87.26,9200.0,36.3016,36.3182,36.2974,36.3141,9200.0
2010-03-03 12:40:00,87.25,87.27,87.25,87.26,3100.0,36.3099,36.3182,36.3099,36.3141,3100.0
2010-03-03 12:45:00,87.27,87.28,87.25,87.28,2400.0,36.3182,36.3224,36.3099,36.3224,2400.0
2010-03-03 12:50:00,87.28,87.28,87.25,87.25,3300.0,36.3224,36.3224,36.3099,36.3099,3300.0
2010-03-03 12:55:00,87.25,87.29,87.25,87.28,12000.0,36.3099,36.3266,36.3099,36.3224,12000.0
2010-03-03 13:00:00,87.28,87.3,87.28,87.29,4500.0,36.3224,36.3307,36.3224,36.3266,4500.0
2010-03-03 13:05:00,87.28,87.29,87.28,87.29,3100.0,36.3224,36.3266,36.3224,36.3266,3100.0
2010-03-03 13:10:00,87.29,87.29,87.28,87.28,4400.0,36.3266,36.3266,36.3224,36.3224,4400.0
2010-03-03 13:15:00,87.27,87.29,87.27,87.29,3200.0,36.3182,36.3266,36.3182,36.3266,3200.0
2010-03-03 13:20:00,87.29,87.3,87.29,87.3,3800.0,36.3266,36.3307,36.3266,36.3307,3800.0
2010-03-03 13:25:00,87.3,87.31,87.29,87.3,13200.0,36.3307,36.3349,36.3266,36.3307,13200.0
2010-03-03 13:30:00,87.3,87.32,87.3,87.31,11900.0,36.3307,36.339,36.3307,36.3349,11900.0
2010-03-03 13:35:00,87.31,87.33,87.29,87.33,5700.0,36.3349,36.3432,36.3266,36.3432,5700.0
2010-03-03 13:40:00,87.33,87.33,87.31,87.31,5000.0,36.3432,36.3432,36.3349,36.3349,5000.0
2010-03-03 13:45:00,87.32,87.32,87.3,87.3,1900.0,36.339,36.339,36.3307,36.3307,1900.0
2010-03-03 13:50:00,87.31,87.32,87.31,87.32,600.0,36.3349,36.339,36.3349,36.339,600.0
2010-03-03 13:55:00,87.31,87.31,87.3,87.3,2800.0,36.3349,36.3349,36.3307,36.3307,2800.0
2010-03-03 14:00:00,87.31,87.32,87.3,87.32,11000.0,36.3349,36.339,36.3307,36.339,11000.0
2010-03-03 14:05:00,87.3,87.35,87.3,87.33,45400.0,36.3307,36.3515,36.3307,36.3432,45400.0
2010-03-03 14:10:00,87.33,87.34,87.31,87.34,1300.0,36.3432,36.3474,36.3349,36.3474,1300.0
2010-03-03 14:15:00,87.32,87.33,87.31,87.32,2000.0,36.339,36.3432,36.3349,36.339,2000.0
2010-03-03 14:20:00,87.33,87.33,87.29,87.29,23500.0,36.3432,36.3432,36.3266,36.3266,23500.0
2010-03-03 14:25:00,87.3,87.31,87.28,87.28,23500.0,36.3307,36.3349,36.3224,36.3224,23500.0
2010-03-03 14:30:00,87.29,87.3,87.27,87.3,4500.0,36.3266,36.3307,36.3182,36.3307,4500.0
2010-03-03 14:35:00,87.3,87.3,87.28,87.29,1800.0,36.3307,36.3307,36.3224,36.3266,1800.0
2010-03-03 14:40:00,87.29,87.3,87.28,87.28,1300.0,36.3266,36.3307,36.3224,36.3224,1300.0
2010-03-03 14:45:00,87.28,87.29,87.25,87.29,7400.0,36.3224,36.3266,36.3099,36.3266,7400.0
2010-03-03 14:50:00,87.29,87.29,87.28,87.28,9700.0,36.3266,36.3266,36.3224,36.3224,9700.0
2010-03-03 14:55:00,87.29,87.29,87.28,87.28,2500.0,36.3266,36.3266,36.3224,36.3224,2500.0
2010-03-03 15:00:00,87.29,87.31,87.29,87.3,1500.0,36.3266,36.3349,36.3266,36.3307,1500.0
2010-03-03 15:05:00,87.3,87.31,87.29,87.31,3000.0,36.3307,36.3349,36.3266,36.3349,3000.0
2010-03-03 15:10:00,87.3,87.3,87.3,87.3,2600.0,36.3307,36.3307,36.3307,36.3307,2600.0
2010-03-03 15:15:00,87.3,87.3,87.27,87.28,13400.0,36.3307,36.3307,36.3182,36.3224,13400.0
2010-03-03 15:20:00,87.28,87.3,87.25,87.25,43100.0,36.3224,36.3307,36.3099,36.3099,43100.0
2010-03-03 15:25:00,87.25,87.25,87.23,87.25,2000.0,36.3099,36.3099,36.3016,36.3099,2000.0
2010-03-03 15:30:00,87.26,87.34,87.25,87.3,11200.0,36.3141,36.3474,36.3099,36.3307,11200.0
2010-03-03 15:35:00,87.3,87.31,87.29,87.3,11900.0,36.3307,36.3349,36.3266,36.3307,11900.0
2010-03-03 15:40:00,87.29,87.3,87.28,87.29,2400.0,36.3266,36.3307,36.3224,36.3266,2400.0
2010-03-03 15:45:00,87.29,87.31,87.29,87.29,4300.0,36.3266,36.3349,36.3266,36.3266,4300.0
2010-03-03 15:50:00,87.29,87.3,87.28,87.3,6500.0,36.3266,36.3307,36.3224,36.3307,6500.0
2010-03-03 15:55:00,87.29,87.33,87.2,87.29,104700.0,36.3266,36.3432,36.2891,36.3266,104700.0
2010-03-04 09:30:00,87.43,87.43,87.3,87.4,18200.0,36.3848,36.3848,36.3307,36.3723,18200.0
2010-03-04 09:35:00,87.41,87.43,87.41,87.42,2800.0,36.3765,36.3848,36.3765,36.3807,2800.0
2010-03-04 09:40:00,87.41,87.43,87.38,87.39,12200.0,36.3765,36.3848,36.364,36.3682,12200.0
2010-03-04 09:45:00,87.39,87.42,87.38,87.41,5700.0,36.3682,36.3807,36.364,36.3765,5700.0
2010-03-04 09:50:00,87.4,87.42,87.37,87.37,2700.0,36.3723,36.3807,36.3599,36.3599,2700.0
2010-03-04 09:55:00,87.37,87.4,87.37,87.4,2600.0,36.3599,36.3723,36.3599,36.3723,2600.0
2010-03-04 10:00:00,87.39,87.4,87.36,87.39,6200.0,36.3682,36.3723,36.3557,36.3682,6200.0
2010-03-04 10:05:00,87.4,87.4,87.35,87.35,3100.0,36.3723,36.3723,36.3515,36.3515,3100.0
2010-03-04 10:10:00,87.35,87.36,87.34,87.36,2100.0,36.3515,36.3557,36.3474,36.3557,2100.0
2010-03-04 10:15:00,87.36,87.36,87.26,87.26,4900.0,36.3557,36.3557,36.3141,36.3141,4900.0
2010-03-04 10:20:00,87.29,87.29,87.24,87.24,9800.0,36.3266,36.3266,36.3058,36.3058,9800.0
2010-03-04 10:25:00,87.24,87.25,87.24,87.25,1100.0,36.3058,36.3099,36.3058,36.3099,1100.0
2010-03-04 10:30:00,87.25,87.25,87.23,87.23,14200.0,36.3099,36.3099,36.3016,36.3016,14200.0
2010-03-04 10:35:00,87.21,87.22,87.15,87.15,11800.0,36.2933,36.2974,36.2683,36.2683,11800.0
2010-03-04 10:40:00,87.15,87.17,87.1,87.14,18400.0,36.2683,36.2766,36.2475,36.2641,18400.0
2010-03-04 10:45:00,87.17,87.19,87.15,87.19,1300.0,36.2766,36.2849,36.2683,36.2849,1300.0
2010-03-04 10:50:00,87.16,87.2,87.16,87.16,3300.0,36.2725,36.2891,36.2725,36.2725,3300.0
2010-03-04 10:55:00,87.16,87.17,87.14,87.14,6300.0,36.2725,36.2766,36.2641,36.2641,6300.0
2010-03-04 11:00:00,87.15,87.15,87.09,87.13,13400.0,36.2683,36.2683,36.2433,36.26,13400.0
2010-03-04 11:05:00,87.12,87.15,87.11,87.13,1300.0,36.2558,36.2683,36.2517,36.26,1300.0
2010-03-04 11:10:00,87.14,87.2,87.12,87.2,7600.0,36.2641,36.2891,36.2558,36.2891,7600.0
2010-03-04 11:15:00,87.19,87.2,87.17,87.2,5800.0,36.2849,36.2891,36.2766,36.2891,5800.0
2010-03-04 11:20:00,87.18,87.2,87.18,87.19,2100.0,36.2808,36.2891,36.2808,36.2849,2100.0
2010-03-04 11:25:00,87.19,87.19,87.17,87.17,500.0,36.2849,36.2849,36.2766,36.2766,500.0
2010-03-04 11:30:00,87.18,87.2,87.18,87.19,700.0,36.2808,36.2891,36.2808,36.2849,700.0
2010-03-04 11:35:00,87.2,87.22,87.2,87.22,3000.0,36.2891,36.2974,36.2891,36.2974,3000.0
2010-03-04 11:40:00,87.21,87.24,87.2,87.24,5300.0,36.2933,36.3058,36.2891,36.3058,5300.0
2010-03-04 11:45:00,87.23,87.23,87.21,87.23,1100.0,36.3016,36.3016,36.2933,36.3016,1100.0
2010-03-04 11:50:00,87.24,87.26,87.23,87.23,4800.0,36.3058,36.3141,36.3016,36.3016,4800.0
2010-03-04 11:55:00,87.23,87.23,87.19,87.21,2400.0,36.3016,36.3016,36.2849,36.2933,2400.0
2010-03-04 12:00:00,87.19,87.24,87.19,87.23,3500.0,36.2849,36.3058,36.2849,36.3016,3500.0
2010-03-04 12:05:00,87.23,87.25,87.21,87.25,6500.0,36.3016,36.3099,36.2933,36.3099,6500.0
2010-03-04 12:10:00,87.25,87.25,87.2,87.25,1000.0,36.3099,36.3099,36.2891,36.3099,1000.0
2010-03-04 12:15:00,87.24,87.25,87.24,87.24,3300.0,36.3058,36.3099,36.3058,36.3058,3300.0
2010-03-04 12:20:00,87.24,87.27,87.24,87.26,14900.0,36.3058,36.3182,36.3058,36.3141,14900.0
2010-03-04 12:25:00,87.26,87.27,87.25,87.27,2800.0,36.3141,36.3182,36.3099,36.3182,2800.0
2010-03-04 12:30:00,87.24,87.27,87.24,87.26,2400.0,36.3058,36.3182,36.3058,36.3141,2400.0
2010-03-04 12:35:00,87.27,87.29,87.24,87.24,20400.0,36.3182,36.3266,36.3058,36.3058,20400.0
2010-03-04 12:40:00,87.25,87.28,87.17,87.18,18000.0,36.3099,36.3224,36.2766,36.2808,18000.0
2010-03-04 12:45:00,87.17,87.21,87.17,87.18,6200.0,36.2766,36.2933,36.2766,36.2808,6200.0
2010-03-04 12:50:00,87.19,87.2,87.17,87.18,1000.0,36.2849,36.2891,36.2766,36.2808,1000.0
2010-03-04 12:55:00,87.2,87.24,87.19,87.2,8400.0,36.2891,36.3058,36.2849,36.2891,8400.0
2010-03-04 13:00:00,87.2,87.25,87.2,87.25,5700.0,36.2891,36.3099,36.2891,36.3099,5700.0
2010-03-04 13:05:00,87.24,87.25,87.22,87.24,6600.0,36.3058,36.3099,36.2974,36.3058,6600.0
2010-03-04 13:10:00,87.24,87.25,87.24,87.24,3400.0,36.3058,36.3099,36.3058,36.3058,3400.0
2010-03-04 13:15:00,87.25,87.26,87.24,87.25,1700.0,36.3099,36.3141,36.3058,36.3099,1700.0
2010-03-04 13:20:00,87.25,87.25,87.24,87.25,2300.0,36.3099,36.3099,36.3058,36.3099,2300.0
2010-03-04 13:25:00,87.26,87.27,87.24,87.26,18500.0,36.3141,36.3182,36.3058,36.3141,18500.0
2010-03-04 13:30:00,87.28,87.28,87.26,87.26,14100.0,36.3224,36.3224,36.3141,36.3141,14100.0
2010-03-04 13:35:00,87.25,87.26,87.21,87.25,8600.0,36.3099,36.3141,36.2933,36.3099,8600.0
2010-03-04 13:40:00,87.25,87.27,87.23,87.25,13700.0,36.3099,36.3182,36.3016,36.3099,13700.0
2010-03-04 13:45:00,87.25,87.25,87.23,87.25,8600.0,36.3099,36.3099,36.3016,36.3099,8600.0
2010-03-04 13:50:00,87.25,87.26,87.24,87.25,5300.0,36.3099,36.3141,36.3058,36.3099,5300.0
2010-03-04 13:55:00,87.26,87.26,87.24,87.26,17900.0,36.3141,36.3141,36.3058,36.3141,17900.0
2010-03-04 14:00:00,87.28,87.28,87.25,87.28,500.0,36.3224,36.3224,36.3099,36.3224,500.0
2010-03-04 14:05:00,87.28,87.28,87.26,87.27,1800.0,36.3224,36.3224,36.3141,36.3182,1800.0
2010-03-04 14:10:00,87.26,87.27,87.26,87.26,700.0,36.3141,36.3182,36.3141,36.3141,700.0
2010-03-04 14:15:00,87.27,87.3,87.27,87.3,13300.0,36.3182,36.3307,36.3182,36.3307,13300.0
2010-03-04 14:20:00,87.3,87.3,87.29,87.29,3400.0,36.3307,36.3307,36.3266,36.3266,3400.0
2010-03-04 14:25:00,87.29,87.32,87.29,87.3,1900.0,36.3266,36.339,36.3266,36.3307,1900.0
2010-03-04 14:30:00,87.31,87.32,87.3,87.3,1500.0,36.3349,36.339,36.3307,36.3307,1500.0
2010-03-04 14:35:00,87.31,87.34,87.3,87.3,3000.0,36.3349,36.3474,36.3307,36.3307,3000.0
2010-03-04 14:40:00,87.32,87.35,87.3,87.32,5800.0,36.339,36.3515,36.3307,36.339,5800.0
2010-03-04 14:45:00,87.34,87.34,87.28,87.28,3800.0,36.3474,36.3474,36.3224,36.3224,3800.0
2010-03-04 14:50:00,87.27,87.28,87.25,87.25,5000.0,36.3182,36.3224,36.3099,36.3099,5000.0
2010-03-04 14:55:00,87.25,87.28,87.24,87.28,9200.0,36.3099,36.3224,36.3058,36.3224,9200.0
2010-03-04 15:00:00,87.26,87.27,87.24,87.24,3600.0,36.3141,36.3182,36.3058,36.3058,3600.0
2010-03-04 15:05:00,87.25,87.25,87.22,87.24,5100.0,36.3099,36.3099,36.2974,36.3058,5100.0
2010-03-04 15:10:00,87.24,87.25,87.22,87.22,3700.0,36.3058,36.3099,36.2974,36.2974,3700.0
2010-03-04 15:15:00,87.23,87.28,87.22,87.27,5200.0,36.3016,36.3224,36.2974,36.3182,5200.0
2010-03-04 15:20:00,87.27,87.29,87.27,87.29,14900.0,36.3182,36.3266,36.3182,36.3266,14900.0
2010-03-04 15:25:00,87.27,87.28,87.24,87.27,7100.0,36.3182,36.3224,36.3058,36.3182,7100.0
2010-03-04 15:30:00,87.26,87.29,87.17,87.27,24000.0,36.3141,36.3266,36.2766,36.3182,24000.0
2010-03-04 15:35:00,87.25,87.28,87.24,87.24,2400.0,36.3099,36.3224,36.3058,36.3058,2400.0
2010-03-04 15:40:00,87.24,87.24,87.2,87.22,7500.0,36.3058,36.3058,36.2891,36.2974,7500.0
2010-03-04 15:45:00,87.2,87.25,87.18,87.21,7600.0,36.2891,36.3099,36.2808,36.2933,7600.0
2010-03-04 15:50:00,87.21,87.22,87.17,87.18,10900.0,36.2933,36.2974,36.2766,36.2808,10900.0
2010-03-04 15:55:00,87.18,87.31,87.08,87.28,72300.0,36.2808,36.3349,36.2392,36.3224,72300.0
2010-03-05 09:30:00,87.59,87.68,87.29,87.55,34500.0,36.4514,36.4889,36.3266,36.4348,34500.0
2010-03-05 09:35:00,87.55,87.57,87.53,87.56,12000.0,36.4348,36.4431,36.4264,36.4389,12000.0
2010-03-05 09:40:00,87.55,87.57,87.54,87.55,7100.0,36.4348,36.4431,36.4306,36.4348,7100.0
2010-03-05 09:45:00,87.55,87.55,87.53,87.55,9900.0,36.4348,36.4348,36.4264,36.4348,9900.0
2010-03-05 09:50:00,87.55,87.57,87.54,87.57,29600.0,36.4348,36.4431,36.4306,36.4431,29600.0
2010-03-05 09:55:00,87.56,87.6,87.51,87.58,45000.0,36.4389,36.4556,36.4181,36.4473,45000.0
2010-03-05 10:00:00,87.58,87.65,87.57,87.62,16300.0,36.4473,36.4764,36.4431,36.4639,16300.0
2010-03-05 10:05:00,87.62,87.63,87.61,87.61,5100.0,36.4639,36.4681,36.4597,36.4597,5100.0
2010-03-05 10:10:00,87.62,87.64,87.61,87.61,16600.0,36.4639,36.4722,36.4597,36.4597,16600.0
2010-03-05 10:15:00,87.61,87.65,87.61,87.65,6500.0,36.4597,36.4764,36.4597,36.4764,6500.0
2010-03-05 10:20:00,87.64,87.65,87.63,87.65,6400.0,36.4722,36.4764,36.4681,36.4764,6400.0
2010-03-05 10:25:00,87.66,87.66,87.64,87.66,9000.0,36.4805,36.4805,36.4722,36.4805,9000.0
2010-03-05 10:30:00,87.65,87.68,87.61,87.68,46600.0,36.4764,36.4889,36.4597,36.4889,46600.0
2010-03-05 10:35:00,87.68,87.7,87.67,87.68,18200.0,36.4889,36.4972,36.4847,36.4889,18200.0
2010-03-05 10:40:00,87.68,87.69,87.67,87.68,5400.0,36.4889,36.493,36.4847,36.4889,5400.0
2010-03-05 10:45:00,87.68,87.69,87.67,87.68,6400.0,36.4889,36.493,36.4847,36.4889,6400.0
2010-03-05 10:50:00,87.68,87.68,87.66,87.66,6000.0,36.4889,36.4889,36.4805,36.4805,6000.0
2010-03-05 10:55:00,87.66,87.66,87.65,87.66,2700.0,36.4805,36.4805,36.4764,36.4805,2700.0
2010-03-05 11:00:00,87.66,87.71,87.66,87.69,15400.0,36.4805,36.5014,36.4805,36.493,15400.0
2010-03-05 11:05:00,87.69,87.7,87.68,87.69,3300.0,36.493,36.4972,36.4889,36.493,3300.0
2010-03-05 11:10:00,87.7,87.7,87.67,87.69,7600.0,36.4972,36.4972,36.4847,36.493,7600.0
2010-03-05 11:15:00,87.7,87.73,87.66,87.68,27000.0,36.4972,36.5097,36.4805,36.4889,27000.0
2010-03-05 11:20:00,87.67,87.69,87.66,87.68,55600.0,36.4847,36.493,36.4805,36.4889,55600.0
2010-03-05 11:25:00,87.68,87.69,87.67,87.68,5500.0,36.4889,36.493,36.4847,36.4889,5500.0
2010-03-05 11:30:00,87.68,87.69,87.66,87.68,6900.0,36.4889,36.493,36.4805,36.4889,6900.0
2010-03-05 11:35:00,87.69,87.69,87.67,87.69,4200.0,36.493,36.493,36.4847,36.493,4200.0
2010-03-05 11:40:00,87.68,87.69,87.67,87.68,6700.0,36.4889,36.493,36.4847,36.4889,6700.0
2010-03-05 11:45:00,87.67,87.69,87.65,87.65,6500.0,36.4847,36.493,36.4764,36.4764,6500.0
2010-03-05 11:50:00,87.65,87.65,87.63,87.64,4500.0,36.4764,36.4764,36.4681,36.4722,4500.0
2010-03-05 11:55:00,87.64,87.66,87.63,87.63,12800.0,36.4722,36.4805,36.4681,36.4681,12800.0
2010-03-05 12:00:00,87.63,87.63,87.61,87.61,4700.0,36.4681,36.4681,36.4597,36.4597,4700.0
2010-03-05 12:05:00,87.62,87.64,87.61,87.64,3900.0,36.4639,36.4722,36.4597,36.4722,3900.0
2010-03-05 12:10:00,87.64,87.66,87.64,87.65,3500.0,36.4722,36.4805,36.4722,36.4764,3500.0
2010-03-05 12:15:00,87.65,87.7,87.64,87.65,23700.0,36.4764,36.4972,36.4722,36.4764,23700.0
2010-03-05 12:20:00,87.63,87.71,87.63,87.7,16500.0,36.4681,36.5014,36.4681,36.4972,16500.0
2010-03-05 12:25:00,87.71,87.73,87.7,87.71,16000.0,36.5014,36.5097,36.4972,36.5014,16000.0
2010-03-05 12:30:00,87.68,87.73,87.68,87.73,4300.0,36.4889,36.5097,36.4889,36.5097,4300.0
2010-03-05 12:35:00,87.72,87.73,87.7,87.72,13800.0,36.5055,36.5097,36.4972,36.5055,13800.0
2010-03-05 12:40:00,87.72,87.72,87.7,87.71,6300.0,36.5055,36.5055,36.4972,36.5014,6300.0
2010-03-05 12:45:00,87.71,87.72,87.7,87.7,13300.0,36.5014,36.5055,36.4972,36.4972,13300.0
2010-03-05 12:50:00,87.72,87.73,87.7,87.7,9100.0,36.5055,36.5097,36.4972,36.4972,9100.0
2010-03-05 12:55:00,87.7,87.7,87.67,87.7,3800.0,36.4972,36.4972,36.4847,36.4972,3800.0
2010-03-05 13:00:00,87.7,87.72,87.7,87.7,1600.0,36.4972,36.5055,36.4972,36.4972,1600.0
2010-03-05 13:05:00,87.7,87.72,87.7,87.72,1500.0,36.4972,36.5055,36.4972,36.5055,1500.0
2010-03-05 13:10:00,87.72,87.74,87.72,87.72,4200.0,36.5055,36.5138,36.5055,36.5055,4200.0
2010-03-05 13:15:00,87.72,87.73,87.71,87.73,3100.0,36.5055,36.5097,36.5014,36.5097,3100.0
2010-03-05 13:20:00,87.73,87.73,87.72,87.73,1100.0,36.5097,36.5097,36.5055,36.5097,1100.0
2010-03-05 13:25:00,87.72,87.72,87.71,87.72,2700.0,36.5055,36.5055,36.5014,36.5055,2700.0
2010-03-05 13:30:00,87.72,87.73,87.71,87.72,3000.0,36.5055,36.5097,36.5014,36.5055,3000.0
2010-03-05 13:35:00,87.73,87.73,87.63,87.68,10000.0,36.5097,36.5097,36.4681,36.4889,10000.0
2010-03-05 13:40:00,87.69,87.7,87.67,87.67,5600.0,36.493,36.4972,36.4847,36.4847,5600.0
2010-03-05 13:45:00,87.68,87.7,87.67,87.69,6900.0,36.4889,36.4972,36.4847,36.493,6900.0
2010-03-05 13:50:00,87.69,87.69,87.65,87.65,15800.0,36.493,36.493,36.4764,36.4764,15800.0
2010-03-05 13:55:00,87.65,87.65,87.65,87.65,3500.0,36.4764,36.4764,36.4764,36.4764,3500.0
2010-03-05 14:00:00,87.65,87.67,87.63,87.65,13000.0,36.4764,36.4847,36.4681,36.4764,13000.0
2010-03-05 14:05:00,87.64,87.67,87.63,87.64,13400.0,36.4722,36.4847,36.4681,36.4722,13400.0
2010-03-05 14:10:00,87.64,87.64,87.63,87.64,2100.0,36.4722,36.4722,36.4681,36.4722,2100.0
2010-03-05 14:15:00,87.64,87.65,87.63,87.65,7100.0,36.4722,36.4764,36.4681,36.4764,7100.0
2010-03-05 14:20:00,87.64,87.66,87.64,87.65,4100.0,36.4722,36.4805,36.4722,36.4764,4100.0
2010-03-05 14:25:00,87.64,87.65,87.64,87.64,4500.0,36.4722,36.4764,36.4722,36.4722,4500.0
2010-03-05 14:30:00,87.65,87.67,87.65,87.67,7700.0,36.4764,36.4847,36.4764,36.4847,7700.0
2010-03-05 14:35:00,87.66,87.67,87.66,87.67,1800.0,36.4805,36.4847,36.4805,36.4847,1800.0
2010-03-05 14:40:00,87.67,87.67,87.65,87.67,3900.0,36.4847,36.4847,36.4764,36.4847,3900.0
2010-03-05 14:45:00,87.67,87.68,87.67,87.68,1300.0,36.4847,36.4889,36.4847,36.4889,1300.0
2010-03-05 14:50:00,87.69,87.69,87.67,87.68,2700.0,36.493,36.493,36.4847,36.4889,2700.0
2010-03-05 14:55:00,87.68,87.68,87.67,87.68,6200.0,36.4889,36.4889,36.4847,36.4889,6200.0
2010-03-05 15:00:00,87.68,87.69,87.67,87.67,10600.0,36.4889,36.493,36.4847,36.4847,10600.0
2010-03-05 15:05:00,87.68,87.68,87.66,87.66,7900.0,36.4889,36.4889,36.4805,36.4805,7900.0
2010-03-05 15:10:00,87.66,87.66,87.66,87.66,1700.0,36.4805,36.4805,36.4805,36.4805,1700.0
2010-03-05 15:15:00,87.66,87.75,87.66,87.75,11900.0,36.4805,36.518,36.4805,36.518,11900.0
2010-03-05 15:20:00,87.73,87.75,87.72,87.73,9100.0,36.5097,36.518,36.5055,36.5097,9100.0
2010-03-05 15:25:00,87.73,87.74,87.72,87.73,12300.0,36.5097,36.5138,36.5055,36.5097,12300.0
2010-03-05 15:30:00,87.73,87.74,87.72,87.73,11700.0,36.5097,36.5138,36.5055,36.5097,11700.0
2010-03-05 15:35:00,87.73,87.76,87.73,87.75,18500.0,36.5097,36.5222,36.5097,36.518,18500.0
2010-03-05 15:40:00,87.75,87.77,87.74,87.77,21800.0,36.518,36.5263,36.5138,36.5263,21800.0
2010-03-05 15:45:00,87.77,87.8,87.77,87.8,14200.0,36.5263,36.5388,36.5263,36.5388,14200.0
2010-03-05 15:50:00,87.8,87.82,87.76,87.79,41700.0,36.5388,36.5471,36.5222,36.5346,41700.0
2010-03-05 15:55:00,87.78,87.83,87.78,87.83,29700.0,36.5305,36.5513,36.5305,36.5513,29700.0
2010-03-08 09:30:00,87.97,88.03,87.85,87.99,20700.0,36.6096,36.6345,36.5596,36.6179,20700.0
2010-03-08 09:35:00,87.99,88.07,87.97,88.07,27900.0,36.6179,36.6512,36.6096,36.6512,27900.0
2010-03-08 09:40:00,88.06,88.08,88.04,88.05,14200.0,36.647,36.6553,36.6387,36.6428,14200.0
2010-03-08 09:45:00,88.05,88.05,88.0,88.05,7700.0,36.6428,36.6428,36.622,36.6428,7700.0
2010-03-08 09:50:00,88.04,88.09,88.04,88.05,6900.0,36.6387,36.6595,36.6387,36.6428,6900.0
2010-03-08 09:55:00,88.06,88.09,88.05,88.06,9000.0,36.647,36.6595,36.6428,36.647,9000.0
2010-03-08 10:00:00,88.03,88.07,88.03,88.07,13100.0,36.6345,36.6512,36.6345,36.6512,13100.0
2010-03-08 10:05:00,88.05,88.07,88.04,88.05,7100.0,36.6428,36.6512,36.6387,36.6428,7100.0
2010-03-08 10:10:00,88.06,88.07,88.05,88.06,5400.0,36.647,36.6512,36.6428,36.647,5400.0
2010-03-08 10:15:00,88.05,88.1,88.04,88.1,8000.0,36.6428,36.6637,36.6387,36.6637,8000.0
2010-03-08 10:20:00,88.08,88.09,88.07,88.08,9000.0,36.6553,36.6595,36.6512,36.6553,9000.0
2010-03-08 10:25:00,88.07,88.08,88.05,88.07,5200.0,36.6512,36.6553,36.6428,36.6512,5200.0
2010-03-08 10:30:00,88.08,88.1,87.97,87.99,29200.0,36.6553,36.6637,36.6096,36.6179,29200.0
2010-03-08 10:35:00,88.01,88.03,87.95,88.02,7600.0,36.6262,36.6345,36.6012,36.6304,7600.0
2010-03-08 10:40:00,88.01,88.03,87.94,88.03,118000.0,36.6262,36.6345,36.5971,36.6345,118000.0
2010-03-08 10:45:00,88.03,88.03,87.97,88.0,5300.0,36.6345,36.6345,36.6096,36.622,5300.0
2010-03-08 10:50:00,88.0,88.0,87.96,88.0,31300.0,36.622,36.622,36.6054,36.622,31300.0
2010-03-08 10:55:00,88.0,88.03,88.0,88.03,13800.0,36.622,36.6345,36.622,36.6345,13800.0
2010-03-08 11:00:00,88.02,88.05,87.99,88.03,12900.0,36.6304,36.6428,36.6179,36.6345,12900.0
2010-03-08 11:05:00,88.03,88.07,88.02,88.05,19200.0,36.6345,36.6512,36.6304,36.6428,19200.0
2010-03-08 11:10:00,88.06,88.07,88.0,88.04,48800.0,36.647,36.6512,36.622,36.6387,48800.0
2010-03-08 11:15:00,88.06,88.09,88.05,88.05,24600.0,36.647,36.6595,36.6428,36.6428,24600.0
2010-03-08 11:20:00,88.05,88.06,88.0,88.0,5500.0,36.6428,36.647,36.622,36.622,5500.0
2010-03-08 11:25:00,87.98,88.07,87.98,88.06,12000.0,36.6137,36.6512,36.6137,36.647,12000.0
2010-03-08 11:30:00,88.05,88.05,88.03,88.04,4100.0,36.6428,36.6428,36.6345,36.6387,4100.0
2010-03-08 11:35:00,88.03,88.03,87.99,87.99,3200.0,36.6345,36.6345,36.6179,36.6179,3200.0
2010-03-08 11:40:00,87.98,87.98,87.97,87.97,1100.0,36.6137,36.6137,36.6096,36.6096,1100.0
2010-03-08 11:45:00,87.99,88.0,87.97,87.98,6700.0,36.6179,36.622,36.6096,36.6137,6700.0
2010-03-08 11:50:00,88.0,88.0,87.91,87.92,7900.0,36.622,36.622,36.5846,36.5887,7900.0
2010-03-08 11:55:00,87.9,87.94,87.9,87.9,6500.0,36.5804,36.5971,36.5804,36.5804,6500.0
2010-03-08 12:00:00,87.91,87.94,87.89,87.94,6200.0,36.5846,36.5971,36.5763,36.5971,6200.0
2010-03-08 12:05:00,87.92,87.92,87.88,87.88,4400.0,36.5887,36.5887,36.5721,36.5721,4400.0
2010-03-08 12:10:00,87.88,87.94,87.88,87.94,2700.0,36.5721,36.5971,36.5721,36.5971,2700.0
2010-03-08 12:15:00,87.94,87.95,87.87,87.9,3800.0,36.5971,36.6012,36.5679,36.5804,3800.0
2010-03-08 12:20:00,87.91,87.93,87.9,87.9,600.0,36.5846,36.5929,36.5804,36.5804,600.0
2010-03-08 12:25:00,87.9,87.92,87.9,87.91,1100.0,36.5804,36.5887,36.5804,36.5846,1100.0
2010-03-08 12:30:00,87.92,87.92,87.92,87.92,400.0,36.5887,36.5887,36.5887,36.5887,400.0
2010-03-08 12:35:00,87.92,87.94,87.92,87.93,1700.0,36.5887,36.5971,36.5887,36.5929,1700.0
2010-03-08 12:40:00,87.94,87.95,87.93,87.95,2000.0,36.5971,36.6012,36.5929,36.6012,2000.0
2010-03-08 12:45:00,87.95,87.96,87.93,87.93,11300.0,36.6012,36.6054,36.5929,36.5929,11300.0
2010-03-08 12:50:00,87.94,87.95,87.93,87.95,5200.0,36.5971,36.6012,36.5929,36.6012,5200.0
2010-03-08 12:55:00,87.95,87.95,87.84,87.86,14000.0,36.6012,36.6012,36.5555,36.5638,14000.0
2010-03-08 13:00:00,87.88,87.9,87.88,87.89,5100.0,36.5721,36.5804,36.5721,36.5763,5100.0
2010-03-08 13:05:00,87.89,87.9,87.89,87.9,3700.0,36.5763,36.5804,36.5763,36.5804,3700.0
2010-03-08 13:10:00,87.9,87.9,87.89,87.9,9100.0,36.5804,36.5804,36.5763,36.5804,9100.0
2010-03-08 13:15:00,87.9,87.9,87.83,87.83,57700.0,36.5804,36.5804,36.5513,36.5513,57700.0
2010-03-08 13:20:00,87.9,87.96,87.89,87.94,3000.0,36.5804,36.6054,36.5763,36.5971,3000.0
2010-03-08 13:25:00,87.96,87.96,87.9,87.94,4700.0,36.6054,36.6054,36.5804,36.5971,4700.0
2010-03-08 13:30:00,87.94,87.95,87.9,87.91,2300.0,36.5971,36.6012,36.5804,36.5846,2300.0
2010-03-08 13:35:00,87.9,87.92,87.89,87.89,5100.0,36.5804,36.5887,36.5763,36.5763,5100.0
2010-03-08 13:40:00,87.91,87.92,87.89,87.91,4400.0,36.5846,36.5887,36.5763,36.5846,4400.0
2010-03-08 13:45:00,87.93,87.94,87.93,87.93,1200.0,36.5929,36.5971,36.5929,36.5929,1200.0
2010-03-08 13:50:00,87.93,87.94,87.92,87.94,3900.0,36.5929,36.5971,36.5887,36.5971,3900.0
2010-03-08 13:55:00,87.95,87.95,87.85,87.85,65000.0,36.6012,36.6012,36.5596,36.5596,65000.0
2010-03-08 14:00:00,87.9,87.9,87.79,87.85,26400.0,36.5804,36.5804,36.5346,36.5596,26400.0
2010-03-08 14:05:00,87.85,87.86,87.84,87.84,2900.0,36.5596,36.5638,36.5555,36.5555,2900.0
2010-03-08 14:10:00,87.86,87.89,87.84,87.88,10000.0,36.5638,36.5763,36.5555,36.5721,10000.0
2010-03-08 14:15:00,87.89,87.9,87.83,87.85,3900.0,36.5763,36.5804,36.5513,36.5596,3900.0
2010-03-08 14:20:00,87.85,87.85,87.8,87.83,7100.0,36.5596,36.5596,36.5388,36.5513,7100.0
2010-03-08 14:25:00,87.81,87.84,87.8,87.84,4700.0,36.543,36.5555,36.5388,36.5555,4700.0
2010-03-08 14:30:00,87.84,87.84,87.82,87.83,3500.0,36.5555,36.5555,36.5471,36.5513,3500.0
2010-03-08 14:35:00,87.83,87.86,87.81,87.86,3800.0,36.5513,36.5638,36.543,36.5638,3800.0
2010-03-08 14:40:00,87.86,87.86,87.82,87.83,2400.0,36.5638,36.5638,36.5471,36.5513,2400.0
2010-03-08 14:45:00,87.83,87.83,87.82,87.83,5000.0,36.5513,36.5513,36.5471,36.5513,5000.0
2010-03-08 14:50:00,87.83,87.83,87.82,87.82,5900.0,36.5513,36.5513,36.5471,36.5471,5900.0
2010-03-08 14:55:00,87.83,87.83,87.82,87.83,6000.0,36.5513,36.5513,36.5471,36.5513,6000.0
2010-03-08 15:00:00,87.83,87.87,87.82,87.86,5500.0,36.5513,36.5679,36.5471,36.5638,5500.0
2010-03-08 15:05:00,87.87,87.87,87.85,87.87,4800.0,36.5679,36.5679,36.5596,36.5679,4800.0
2010-03-08 15:10:00,87.86,87.9,87.85,87.9,14500.0,36.5638,36.5804,36.5596,36.5804,14500.0
2010-03-08 15:15:00,87.9,87.9,87.86,87.88,2300.0,36.5804,36.5804,36.5638,36.5721,2300.0
2010-03-08 15:20:00,87.88,87.9,87.87,87.87,7900.0,36.5721,36.5804,36.5679,36.5679,7900.0
2010-03-08 15:25:00,87.87,87.88,87.86,87.88,4900.0,36.5679,36.5721,36.5638,36.5721,4900.0
2010-03-08 15:30:00,87.88,87.88,87.87,87.87,9500.0,36.5721,36.5721,36.5679,36.5679,9500.0
2010-03-08 15:35:00,87.88,87.88,87.86,87.88,12900.0,36.5721,36.5721,36.5638,36.5721,12900.0
2010-03-08 15:40:00,87.88,87.88,87.87,87.88,10900.0,36.5721,36.5721,36.5679,36.5721,10900.0
2010-03-08 15:45:00,87.88,88.0,87.88,87.95,24700.0,36.5721,36.622,36.5721,36.6012,24700.0
2010-03-08 15:50:00,87.95,87.97,87.94,87.97,9700.0,36.6012,36.6096,36.5971,36.6096,9700.0
2010-03-08 15:55:00,87.97,87.98,87.81,87.87,31800.0,36.6096,36.6137,36.543,36.5679,31800.0
2010-03-09 09:30:00,87.75,87.94,87.75,87.83,6800.0,36.518,36.5971,36.518,36.5513,6800.0
2010-03-09 09:35:00,87.83,87.85,87.82,87.85,16700.0,36.5513,36.5596,36.5471,36.5596,16700.0
2010-03-09 09:40:00,87.84,87.84,87.81,87.82,3900.0,36.5555,36.5555,36.543,36.5471,3900.0
2010-03-09 09:45:00,87.83,87.85,87.83,87.84,5200.0,36.5513,36.5596,36.5513,36.5555,5200.0
2010-03-09 09:50:00,87.85,87.85,87.84,87.85,2700.0,36.5596,36.5596,36.5555,36.5596,2700.0
2010-03-09 09:55:00,87.85,87.87,87.84,87.87,5700.0,36.5596,36.5679,36.5555,36.5679,5700.0
2010-03-09 10:00:00,87.86,87.88,87.86,87.88,10600.0,36.5638,36.5721,36.5638,36.5721,10600.0
2010-03-09 10:05:00,87.87,87.9,87.87,87.9,2900.0,36.5679,36.5804,36.5679,36.5804,2900.0
2010-03-09 10:10:00,87.88,87.93,87.88,87.91,83200.0,36.5721,36.5929,36.5721,36.5846,83200.0
2010-03-09 10:15:00,87.91,87.92,87.89,87.92,4400.0,36.5846,36.5887,36.5763,36.5887,4400.0
2010-03-09 10:20:00,87.91,87.93,87.9,87.92,5700.0,36.5846,36.5929,36.5804,36.5887,5700.0
2010-03-09 10:25:00,87.92,87.95,87.92,87.92,11800.0,36.5887,36.6012,36.5887,36.5887,11800.0
2010-03-09 10:30:00,87.93,87.94,87.92,87.94,3400.0,36.5929,36.5971,36.5887,36.5971,3400.0
2010-03-09 10:35:00,87.94,87.99,87.93,87.97,8200.0,36.5971,36.6179,36.5929,36.6096,8200.0
2010-03-09 10:40:00,87.97,88.0,87.94,87.99,16100.0,36.6096,36.622,36.5971,36.6179,16100.0
2010-03-09 10:45:00,87.96,87.96,87.94,87.94,6100.0,36.6054,36.6054,36.5971,36.5971,6100.0
2010-03-09 10:50:00,87.96,87.96,87.94,87.95,6300.0,36.6054,36.6054,36.5971,36.6012,6300.0
2010-03-09 10:55:00,87.96,87.97,87.94,87.97,3400.0,36.6054,36.6096,36.5971,36.6096,3400.0
2010-03-09 11:00:00,87.99,87.99,87.96,87.97,8900.0,36.6179,36.6179,36.6054,36.6096,8900.0
2010-03-09 11:05:00,87.95,87.98,87.95,87.98,6000.0,36.6012,36.6137,36.6012,36.6137,6000.0
2010-03-09 11:10:00,87.96,87.99,87.96,87.99,4000.0,36.6054,36.6179,36.6054,36.6179,4000.0
2010-03-09 11:15:00,87.97,88.03,87.97,88.02,9200.0,36.6096,36.6345,36.6096,36.6304,9200.0
2010-03-09 11:20:00,88.02,88.04,88.01,88.03,5400.0,36.6304,36.6387,36.6262,36.6345,5400.0
2010-03-09 11:25:00,88.04,88.04,88.02,88.02,3900.0,36.6387,36.6387,36.6304,36.6304,3900.0
2010-03-09 11:30:00,88.02,88.02,88.0,88.02,1500.0,36.6304,36.6304,36.622,36.6304,1500.0
2010-03-09 11:35:00,88.02,88.03,87.92,87.92,32700.0,36.6304,36.6345,36.5887,36.5887,32700.0
2010-03-09 11:40:00,87.93,87.94,87.92,87.93,5900.0,36.5929,36.5971,36.5887,36.5929,5900.0
2010-03-09 11:45:00,87.92,87.95,87.92,87.94,2300.0,36.5887,36.6012,36.5887,36.5971,2300.0
2010-03-09 11:50:00,87.95,87.98,87.92,87.98,1800.0,36.6012,36.6137,36.5887,36.6137,1800.0
2010-03-09 11:55:00,87.98,88.01,87.97,88.01,4100.0,36.6137,36.6262,36.6096,36.6262,4100.0
2010-03-09 12:00:00,88.01,88.07,87.99,88.04,8800.0,36.6262,36.6512,36.6179,36.6387,8800.0
2010-03-09 12:05:00,88.04,88.07,88.04,88.05,6300.0,36.6387,36.6512,36.6387,36.6428,6300.0
2010-03-09 12:10:00,88.05,88.1,88.05,88.08,7100.0,36.6428,36.6637,36.6428,36.6553,7100.0
2010-03-09 12:15:00,88.07,88.1,88.07,88.08,4300.0,36.6512,36.6637,36.6512,36.6553,4300.0
2010-03-09 12:20:00,88.08,88.11,88.07,88.09,2400.0,36.6553,36.6678,36.6512,36.6595,2400.0
2010-03-09 12:25:00,88.07,88.1,88.07,88.09,4500.0,36.6512,36.6637,36.6512,36.6595,4500.0
2010-03-09 12:30:00,88.08,88.13,88.08,88.1,3900.0,36.6553,36.6761,36.6553,36.6637,3900.0
2010-03-09 12:35:00,88.11,88.13,88.1,88.11,4700.0,36.6678,36.6761,36.6637,36.6678,4700.0
2010-03-09 12:40:00,88.11,88.15,88.11,88.13,6100.0,36.6678,36.6845,36.6678,36.6761,6100.0
2010-03-09 12:45:00,88.12,88.14,88.08,88.09,7700.0,36.672,36.6803,36.6553,36.6595,7700.0
2010-03-09 12:50:00,88.08,88.09,88.08,88.08,13200.0,36.6553,36.6595,36.6553,36.6553,13200.0
2010-03-09 12:55:00,88.09,88.09,88.09,88.09,1500.0,36.6595,36.6595,36.6595,36.6595,1500.0
2010-03-09 13:00:00,88.09,88.09,88.09,88.09,2800.0,36.6595,36.6595,36.6595,36.6595,2800.0
2010-03-09 13:05:00,88.12,88.13,88.11,88.11,1600.0,36.672,36.6761,36.6678,36.6678,1600.0
2010-03-09 13:10:00,88.13,88.13,88.11,88.11,5800.0,36.6761,36.6761,36.6678,36.6678,5800.0
2010-03-09 13:15:00,88.12,88.13,88.11,88.11,3600.0,36.672,36.6761,36.6678,36.6678,3600.0
2010-03-09 13:20:00,88.13,88.15,88.11,88.14,4900.0,36.6761,36.6845,36.6678,36.6803,4900.0
2010-03-09 13:25:00,88.15,88.15,88.09,88.12,4600.0,36.6845,36.6845,36.6595,36.672,4600.0
2010-03-09 13:30:00,88.13,88.17,88.12,88.15,13000.0,36.6761,36.6928,36.672,36.6845,13000.0
2010-03-09 13:35:00,88.15,88.16,88.06,88.06,12300.0,36.6845,36.6886,36.647,36.647,12300.0
2010-03-09 13:40:00,88.06,88.12,88.04,88.08,8300.0,36.647,36.672,36.6387,36.6553,8300.0
2010-03-09 13:45:00,88.08,88.11,88.06,88.06,5700.0,36.6553,36.6678,36.647,36.647,5700.0
2010-03-09 13:50:00,88.08,88.1,88.06,88.08,5100.0,36.6553,36.6637,36.647,36.6553,5100.0
2010-03-09 13:55:00,88.1,88.1,88.04,88.04,5700.0,36.6637,36.6637,36.6387,36.6387,5700.0
2010-03-09 14:00:00,88.05,88.09,88.05,88.09,1900.0,36.6428,36.6595,36.6428,36.6595,1900.0
2010-03-09 14:05:00,88.09,88.13,88.09,88.13,4900.0,36.6595,36.6761,36.6595,36.6761,4900.0
2010-03-09 14:10:00,88.12,88.14,88.12,88.12,3700.0,36.672,36.6803,36.672,36.672,3700.0
2010-03-09 14:15:00,88.13,88.14,88.07,88.07,12900.0,36.6761,36.6803,36.6512,36.6512,12900.0
2010-03-09 14:20:00,88.07,88.1,88.07,88.07,5400.0,36.6512,36.6637,36.6512,36.6512,5400.0
2010-03-09 14:25:00,88.07,88.08,88.01,88.01,7100.0,36.6512,36.6553,36.6262,36.6262,7100.0
2010-03-09 14:30:00,88.0,88.05,88.0,88.04,4600.0,36.622,36.6428,36.622,36.6387,4600.0
2010-03-09 14:35:00,88.04,88.1,88.03,88.09,10400.0,36.6387,36.6637,36.6345,36.6595,10400.0
2010-03-09 14:40:00,88.09,88.1,88.08,88.09,6700.0,36.6595,36.6637,36.6553,36.6595,6700.0
2010-03-09 14:45:00,88.08,88.1,88.08,88.08,6900.0,36.6553,36.6637,36.6553,36.6553,6900.0
2010-03-09 14:50:00,88.09,88.1,88.05,88.05,14100.0,36.6595,36.6637,36.6428,36.6428,14100.0
2010-03-09 14:55:00,88.06,88.06,88.05,88.06,3800.0,36.647,36.647,36.6428,36.647,3800.0
2010-03-09 15:00:00,88.06,88.11,88.05,88.11,7100.0,36.647,36.6678,36.6428,36.6678,7100.0
2010-03-09 15:05:00,88.13,88.14,88.09,88.12,9900.0,36.6761,36.6803,36.6595,36.672,9900.0
2010-03-09 15:10:00,88.13,88.14,88.11,88.11,4200.0,36.6761,36.6803,36.6678,36.6678,4200.0
2010-03-09 15:15:00,88.12,88.12,88.05,88.05,6000.0,36.672,36.672,36.6428,36.6428,6000.0
2010-03-09 15:20:00,88.04,88.08,88.04,88.06,4000.0,36.6387,36.6553,36.6387,36.647,4000.0
2010-03-09 15:25:00,88.06,88.06,88.04,88.06,4000.0,36.647,36.647,36.6387,36.647,4000.0
2010-03-09 15:30:00,88.06,88.11,88.04,88.11,4800.0,36.647,36.6678,36.6387,36.6678,4800.0
2010-03-09 15:35:00,88.1,88.15,88.09,88.14,8600.0,36.6637,36.6845,36.6595,36.6803,8600.0
2010-03-09 15:40:00,88.15,88.19,88.14,88.19,7300.0,36.6845,36.7011,36.6803,36.7011,7300.0
2010-03-09 15:45:00,88.19,88.22,88.19,88.22,7100.0,36.7011,36.7136,36.7011,36.7136,7100.0
2010-03-09 15:50:00,88.22,88.23,88.19,88.22,7600.0,36.7136,36.7178,36.7011,36.7136,7600.0
2010-03-09 15:55:00,88.2,88.23,88.14,88.23,24700.0,36.7053,36.7178,36.6803,36.7178,24700.0
2010-03-10 09:30:00,88.02,88.25,88.02,88.23,8000.0,36.6304,36.7261,36.6304,36.7178,8000.0
2010-03-10 09:35:00,88.23,88.27,88.21,88.27,6800.0,36.7178,36.7344,36.7094,36.7344,6800.0
2010-03-10 09:40:00,88.27,88.28,88.23,88.27,2300.0,36.7344,36.7386,36.7178,36.7344,2300.0
2010-03-10 09:45:00,88.27,88.3,88.27,88.28,700.0,36.7344,36.7469,36.7344,36.7386,700.0
2010-03-10 09:50:00,88.28,88.28,88.26,88.27,1300.0,36.7386,36.7386,36.7302,36.7344,1300.0
2010-03-10 09:55:00,88.28,88.28,88.27,88.27,2800.0,36.7386,36.7386,36.7344,36.7344,2800.0
2010-03-10 10:00:00,88.27,88.28,88.27,88.28,2700.0,36.7344,36.7386,36.7344,36.7386,2700.0
2010-03-10 10:05:00,88.27,88.28,88.27,88.28,2500.0,36.7344,36.7386,36.7344,36.7386,2500.0
2010-03-10 10:10:00,88.28,88.28,88.27,88.27,1700.0,36.7386,36.7386,36.7344,36.7344,1700.0
2010-03-10 10:15:00,88.28,88.28,88.24,88.25,13800.0,36.7386,36.7386,36.7219,36.7261,13800.0
2010-03-10 10:20:00,88.23,88.25,88.04,88.13,45100.0,36.7178,36.7261,36.6387,36.6761,45100.0
2010-03-10 10:25:00,88.11,88.14,88.06,88.06,8500.0,36.6678,36.6803,36.647,36.647,8500.0
2010-03-10 10:30:00,88.06,88.12,88.06,88.1,8300.0,36.647,36.672,36.647,36.6637,8300.0
2010-03-10 10:35:00,88.07,88.17,88.07,88.17,3800.0,36.6512,36.6928,36.6512,36.6928,3800.0
2010-03-10 10:40:00,88.15,88.19,88.15,88.19,1000.0,36.6845,36.7011,36.6845,36.7011,1000.0
2010-03-10 10:45:00,88.22,88.23,88.16,88.2,9400.0,36.7136,36.7178,36.6886,36.7053,9400.0
2010-03-10 10:50:00,88.19,88.23,88.17,88.23,5500.0,36.7011,36.7178,36.6928,36.7178,5500.0
2010-03-10 10:55:00,88.23,88.25,88.21,88.21,9700.0,36.7178,36.7261,36.7094,36.7094,9700.0
2010-03-10 11:00:00,88.23,88.25,88.23,88.25,3700.0,36.7178,36.7261,36.7178,36.7261,3700.0
2010-03-10 11:05:00,88.25,88.26,88.23,88.23,4800.0,36.7261,36.7302,36.7178,36.7178,4800.0
2010-03-10 11:10:00,88.22,88.28,88.22,88.27,17600.0,36.7136,36.7386,36.7136,36.7344,17600.0
2010-03-10 11:15:00,88.28,88.28,88.27,88.28,2400.0,36.7386,36.7386,36.7344,36.7386,2400.0
2010-03-10 11:20:00,88.28,88.28,88.27,88.28,5200.0,36.7386,36.7386,36.7344,36.7386,5200.0
2010-03-10 11:25:00,88.28,88.3,88.24,88.3,6900.0,36.7386,36.7469,36.7219,36.7469,6900.0
2010-03-10 11:30:00,88.28,88.29,88.26,88.28,4200.0,36.7386,36.7427,36.7302,36.7386,4200.0
2010-03-10 11:35:00,88.28,88.29,88.26,88.27,8600.0,36.7386,36.7427,36.7302,36.7344,8600.0
2010-03-10 11:40:00,88.28,88.29,88.26,88.29,4200.0,36.7386,36.7427,36.7302,36.7427,4200.0
2010-03-10 11:45:00,88.27,88.29,88.25,88.25,3500.0,36.7344,36.7427,36.7261,36.7261,3500.0
2010-03-10 11:50:00,88.29,88.29,88.26,88.27,3100.0,36.7427,36.7427,36.7302,36.7344,3100.0
2010-03-10 11:55:00,88.26,88.29,88.26,88.29,6700.0,36.7302,36.7427,36.7302,36.7427,6700.0
2010-03-10 12:00:00,88.27,88.29,88.25,88.26,7400.0,36.7344,36.7427,36.7261,36.7302,7400.0
2010-03-10 12:05:00,88.26,88.27,88.25,88.25,3200.0,36.7302,36.7344,36.7261,36.7261,3200.0
2010-03-10 12:10:00,88.25,88.27,88.18,88.2,10900.0,36.7261,36.7344,36.6969,36.7053,10900.0
2010-03-10 12:15:00,88.2,88.2,88.18,88.2,1500.0,36.7053,36.7053,36.6969,36.7053,1500.0
2010-03-10 12:20:00,88.18,88.18,88.06,88.1,95100.0,36.6969,36.6969,36.647,36.6637,95100.0
2010-03-10 12:25:00,88.1,88.11,88.05,88.09,18400.0,36.6637,36.6678,36.6428,36.6595,18400.0
2010-03-10 12:30:00,88.06,88.06,88.01,88.06,2500.0,36.647,36.647,36.6262,36.647,2500.0
2010-03-10 12:35:00,88.06,88.07,88.03,88.07,2000.0,36.647,36.6512,36.6345,36.6512,2000.0
2010-03-10 12:40:00,88.07,88.07,88.06,88.06,1400.0,36.6512,36.6512,36.647,36.647,1400.0
2010-03-10 12:45:00,88.06,88.07,88.03,88.03,5000.0,36.647,36.6512,36.6345,36.6345,5000.0
2010-03-10 12:50:00,88.06,88.06,88.04,88.06,1700.0,36.647,36.647,36.6387,36.647,1700.0
2010-03-10 12:55:00,88.06,88.06,88.04,88.06,4100.0,36.647,36.647,36.6387,36.647,4100.0
2010-03-10 13:00:00,88.03,88.06,88.03,88.04,7600.0,36.6345,36.647,36.6345,36.6387,7600.0
2010-03-10 13:05:00,88.06,88.06,88.0,88.04,4100.0,36.647,36.647,36.622,36.6387,4100.0
2010-03-10 13:10:00,88.05,88.06,88.04,88.05,1700.0,36.6428,36.647,36.6387,36.6428,1700.0
2010-03-10 13:15:00,88.05,88.06,88.04,88.06,9300.0,36.6428,36.647,36.6387,36.647,9300.0
2010-03-10 13:20:00,88.06,88.08,88.05,88.07,2800.0,36.647,36.6553,36.6428,36.6512,2800.0
2010-03-10 13:25:00,88.07,88.08,88.05,88.08,2700.0,36.6512,36.6553,36.6428,36.6553,2700.0
2010-03-10 13:30:00,88.08,88.08,88.07,88.08,2700.0,36.6553,36.6553,36.6512,36.6553,2700.0
2010-03-10 13:35:00,88.08,88.08,88.03,88.06,4600.0,36.6553,36.6553,36.6345,36.647,4600.0
2010-03-10 13:40:00,88.06,88.08,88.05,88.07,4900.0,36.647,36.6553,36.6428,36.6512,4900.0
2010-03-10 13:45:00,88.07,88.1,88.02,88.05,58100.0,36.6512,36.6637,36.6304,36.6428,58100.0
2010-03-10 13:50:00,88.06,88.06,88.06,88.06,1200.0,36.647,36.647,36.647,36.647,1200.0
2010-03-10 13:55:00,88.06,88.07,88.05,88.06,4600.0,36.647,36.6512,36.6428,36.647,4600.0
2010-03-10 14:00:00,88.06,88.08,88.06,88.06,7200.0,36.647,36.6553,36.647,36.647,7200.0
2010-03-10 14:05:00,88.08,88.08,88.07,88.08,5500.0,36.6553,36.6553,36.6512,36.6553,5500.0
2010-03-10 14:10:00,88.08,88.14,88.07,88.11,7500.0,36.6553,36.6803,36.6512,36.6678,7500.0
2010-03-10 14:15:00,88.13,88.14,88.12,88.14,3200.0,36.6761,36.6803,36.672,36.6803,3200.0
2010-03-10 14:20:00,88.14,88.19,88.14,88.18,1900.0,36.6803,36.7011,36.6803,36.6969,1900.0
2010-03-10 14:25:00,88.19,88.2,88.17,88.19,2900.0,36.7011,36.7053,36.6928,36.7011,2900.0
2010-03-10 14:30:00,88.19,88.2,88.16,88.2,3000.0,36.7011,36.7053,36.6886,36.7053,3000.0
2010-03-10 14:35:00,88.2,88.25,88.2,88.22,5200.0,36.7053,36.7261,36.7053,36.7136,5200.0
2010-03-10 14:40:00,88.21,88.23,88.21,88.23,2200.0,36.7094,36.7178,36.7094,36.7178,2200.0
2010-03-10 14:45:00,88.23,88.23,88.2,88.21,5000.0,36.7178,36.7178,36.7053,36.7094,5000.0
2010-03-10 14:50:00,88.21,88.21,88.14,88.14,4500.0,36.7094,36.7094,36.6803,36.6803,4500.0
2010-03-10 14:55:00,88.14,88.15,88.11,88.15,3500.0,36.6803,36.6845,36.6678,36.6845,3500.0
2010-03-10 15:00:00,88.15,88.16,88.13,88.16,4200.0,36.6845,36.6886,36.6761,36.6886,4200.0
2010-03-10 15:05:00,88.14,88.17,88.14,88.15,11700.0,36.6803,36.6928,36.6803,36.6845,11700.0
2010-03-10 15:10:00,88.16,88.21,88.16,88.2,4300.0,36.6886,36.7094,36.6886,36.7053,4300.0
2010-03-10 15:15:00,88.21,88.21,88.19,88.2,5400.0,36.7094,36.7094,36.7011,36.7053,5400.0
2010-03-10 15:20:00,88.19,88.21,88.19,88.19,12400.0,36.7011,36.7094,36.7011,36.7011,12400.0
2010-03-10 15:25:00,88.19,88.21,88.19,88.19,5200.0,36.7011,36.7094,36.7011,36.7011,5200.0
2010-03-10 15:30:00,88.19,88.21,88.15,88.16,6000.0,36.7011,36.7094,36.6845,36.6886,6000.0
2010-03-10 15:35:00,88.15,88.16,88.14,88.15,5500.0,36.6845,36.6886,36.6803,36.6845,5500.0
2010-03-10 15:40:00,88.15,88.16,88.15,88.16,5200.0,36.6845,36.6886,36.6845,36.6886,5200.0
2010-03-10 15:45:00,88.16,88.2,88.15,88.19,11500.0,36.6886,36.7053,36.6845,36.7011,11500.0
2010-03-10 15:50:00,88.19,88.21,88.17,88.19,13300.0,36.7011,36.7094,36.6928,36.7011,13300.0
2010-03-10 15:55:00,88.2,88.25,88.14,88.15,16300.0,36.7053,36.7261,36.6803,36.6845,16300.0
2010-03-11 09:30:00,88.17,88.17,88.05,88.12,10700.0,36.6928,36.6928,36.6428,36.672,10700.0
2010-03-11 09:35:00,88.11,88.14,88.11,88.11,1600.0,36.6678,36.6803,36.6678,36.6678,1600.0
2010-03-11 09:40:00,88.1,88.1,88.05,88.05,4700.0,36.6637,36.6637,36.6428,36.6428,4700.0
2010-03-11 09:45:00,88.07,88.08,88.02,88.06,4900.0,36.6512,36.6553,36.6304,36.647,4900.0
2010-03-11 09:50:00,88.06,88.07,88.03,88.04,2800.0,36.647,36.6512,36.6345,36.6387,2800.0
2010-03-11 09:55:00,88.04,88.06,88.03,88.04,2100.0,36.6387,36.647,36.6345,36.6387,2100.0
2010-03-11 10:00:00,88.03,88.07,88.03,88.06,8000.0,36.6345,36.6512,36.6345,36.647,8000.0
2010-03-11 10:05:00,88.06,88.1,88.06,88.07,7300.0,36.647,36.6637,36.647,36.6512,7300.0
2010-03-11 10:10:00,88.09,88.1,88.07,88.09,2400.0,36.6595,36.6637,36.6512,36.6595,2400.0
2010-03-11 10:15:00,88.09,88.1,88.08,88.1,6700.0,36.6595,36.6637,36.6553,36.6637,6700.0
2010-03-11 10:20:00,88.08,88.14,88.08,88.14,6200.0,36.6553,36.6803,36.6553,36.6803,6200.0
2010-03-11 10:25:00,88.12,88.14,88.1,88.13,3000.0,36.672,36.6803,36.6637,36.6761,3000.0
2010-03-11 10:30:00,88.11,88.14,88.11,88.13,1100.0,36.6678,36.6803,36.6678,36.6761,1100.0
2010-03-11 10:35:00,88.13,88.14,88.1,88.1,18200.0,36.6761,36.6803,36.6637,36.6637,18200.0
2010-03-11 10:40:00,88.13,88.14,88.12,88.13,2900.0,36.6761,36.6803,36.672,36.6761,2900.0
2010-03-11 10:45:00,88.13,88.15,88.13,88.14,2600.0,36.6761,36.6845,36.6761,36.6803,2600.0
2010-03-11 10:50:00,88.12,88.13,88.09,88.11,5200.0,36.672,36.6761,36.6595,36.6678,5200.0
2010-03-11 10:55:00,88.12,88.13,88.1,88.12,2300.0,36.672,36.6761,36.6637,36.672,2300.0
2010-03-11 11:00:00,88.12,88.12,88.12,88.12,900.0,36.672,36.672,36.672,36.672,900.0
2010-03-11 11:05:00,88.11,88.14,88.1,88.1,7700.0,36.6678,36.6803,36.6637,36.6637,7700.0
2010-03-11 11:10:00,88.14,88.14,88.1,88.11,1700.0,36.6803,36.6803,36.6637,36.6678,1700.0
2010-03-11 11:15:00,88.13,88.14,88.1,88.14,4200.0,36.6761,36.6803,36.6637,36.6803,4200.0
2010-03-11 11:20:00,88.11,88.15,88.1,88.12,2400.0,36.6678,36.6845,36.6637,36.672,2400.0
2010-03-11 11:25:00,88.14,88.14,88.11,88.14,1700.0,36.6803,36.6803,36.6678,36.6803,1700.0
2010-03-11 11:30:00,88.14,88.14,88.12,88.12,4400.0,36.6803,36.6803,36.672,36.672,4400.0
2010-03-11 11:35:00,88.11,88.13,88.09,88.1,6500.0,36.6678,36.6761,36.6595,36.6637,6500.0
2010-03-11 11:40:00,88.1,88.14,88.1,88.14,1400.0,36.6637,36.6803,36.6637,36.6803,1400.0
2010-03-11 11:45:00,88.13,88.15,88.13,88.15,1200.0,36.6761,36.6845,36.6761,36.6845,1200.0
2010-03-11 11:50:00,88.15,88.15,88.14,88.15,4800.0,36.6845,36.6845,36.6803,36.6845,4800.0
2010-03-11 11:55:00,88.15,88.16,88.13,88.15,4100.0,36.6845,36.6886,36.6761,36.6845,4100.0
2010-03-11 12:00:00,88.13,88.15,88.13,88.15,2700.0,36.6761,36.6845,36.6761,36.6845,2700.0
2010-03-11 12:05:00,88.15,88.15,88.14,88.15,3000.0,36.6845,36.6845,36.6803,36.6845,3000.0
2010-03-11 12:10:00,88.15,88.15,88.12,88.15,1300.0,36.6845,36.6845,36.672,36.6845,1300.0
2010-03-11 12:15:00,88.12,88.14,88.12,88.14,1300.0,36.672,36.6803,36.672,36.6803,1300.0
2010-03-11 12:20:00,88.12,88.14,88.12,88.14,21400.0,36.672,36.6803,36.672,36.6803,21400.0
2010-03-11 12:25:00,88.14,88.14,88.13,88.14,1900.0,36.6803,36.6803,36.6761,36.6803,1900.0
2010-03-11 12:30:00,88.14,88.15,88.13,88.15,3900.0,36.6803,36.6845,36.6761,36.6845,3900.0
2010-03-11 12:35:00,88.15,88.15,88.1,88.11,6600.0,36.6845,36.6845,36.6637,36.6678,6600.0
2010-03-11 12:40:00,88.14,88.15,88.11,88.12,1900.0,36.6803,36.6845,36.6678,36.672,1900.0
2010-03-11 12:45:00,88.12,88.15,88.12,88.15,6200.0,36.672,36.6845,36.672,36.6845,6200.0
2010-03-11 12:50:00,88.15,88.16,88.14,88.15,3200.0,36.6845,36.6886,36.6803,36.6845,3200.0
2010-03-11 12:55:00,88.16,88.18,88.13,88.16,12200.0,36.6886,36.6969,36.6761,36.6886,12200.0
2010-03-11 13:00:00,88.17,88.19,88.12,88.17,9300.0,36.6928,36.7011,36.672,36.6928,9300.0
2010-03-11 13:05:00,88.15,88.2,88.15,88.2,2300.0,36.6845,36.7053,36.6845,36.7053,2300.0
2010-03-11 13:10:00,88.19,88.19,88.18,88.19,1300.0,36.7011,36.7011,36.6969,36.7011,1300.0
2010-03-11 13:15:00,88.19,88.21,88.18,88.21,6400.0,36.7011,36.7094,36.6969,36.7094,6400.0
2010-03-11 13:20:00,88.21,88.21,88.15,88.21,7100.0,36.7094,36.7094,36.6845,36.7094,7100.0
2010-03-11 13:25:00,88.21,88.21,88.18,88.18,900.0,36.7094,36.7094,36.6969,36.6969,900.0
2010-03-11 13:30:00,88.16,88.2,88.16,88.2,1300.0,36.6886,36.7053,36.6886,36.7053,1300.0
2010-03-11 13:35:00,88.2,88.2,88.17,88.18,900.0,36.7053,36.7053,36.6928,36.6969,900.0
2010-03-11 13:40:00,88.2,88.2,88.17,88.18,2500.0,36.7053,36.7053,36.6928,36.6969,2500.0
2010-03-11 13:45:00,88.2,88.2,88.17,88.19,2900.0,36.7053,36.7053,36.6928,36.7011,2900.0
2010-03-11 13:50:00,88.17,88.19,88.15,88.15,1800.0,36.6928,36.7011,36.6845,36.6845,1800.0
2010-03-11 13:55:00,88.17,88.18,88.15,88.15,25400.0,36.6928,36.6969,36.6845,36.6845,25400.0
2010-03-11 14:00:00,88.14,88.15,88.12,88.12,1700.0,36.6803,36.6845,36.672,36.672,1700.0
2010-03-11 14:05:00,88.13,88.16,88.12,88.16,3100.0,36.6761,36.6886,36.672,36.6886,3100.0
2010-03-11 14:10:00,88.15,88.18,88.13,88.14,2600.0,36.6845,36.6969,36.6761,36.6803,2600.0
2010-03-11 14:15:00,88.14,88.17,88.13,88.17,3400.0,36.6803,36.6928,36.6761,36.6928,3400.0
2010-03-11 14:20:00,88.16,88.17,88.15,88.16,1200.0,36.6886,36.6928,36.6845,36.6886,1200.0
2010-03-11 14:25:00,88.13,88.17,88.13,88.16,1500.0,36.6761,36.6928,36.6761,36.6886,1500.0
2010-03-11 14:30:00,88.16,88.16,88.13,88.14,1200.0,36.6886,36.6886,36.6761,36.6803,1200.0
2010-03-11 14:35:00,88.13,88.15,88.13,88.15,2100.0,36.6761,36.6845,36.6761,36.6845,2100.0
2010-03-11 14:40:00,88.15,88.15,88.14,88.14,8600.0,36.6845,36.6845,36.6803,36.6803,8600.0
2010-03-11 14:45:00,88.14,88.15,88.14,88.15,16900.0,36.6803,36.6845,36.6803,36.6845,16900.0
2010-03-11 14:50:00,88.14,88.15,88.12,88.14,4600.0,36.6803,36.6845,36.672,36.6803,4600.0
2010-03-11 14:55:00,88.15,88.15,88.13,88.15,3900.0,36.6845,36.6845,36.6761,36.6845,3900.0
2010-03-11 15:00:00,88.13,88.15,88.13,88.14,8800.0,36.6761,36.6845,36.6761,36.6803,8800.0
2010-03-11 15:05:00,88.14,88.18,88.14,88.18,15600.0,36.6803,36.6969,36.6803,36.6969,15600.0
2010-03-11 15:10:00,88.16,88.2,88.16,88.18,4400.0,36.6886,36.7053,36.6886,36.6969,4400.0
2010-03-11 15:15:00,88.19,88.19,88.17,88.17,9500.0,36.7011,36.7011,36.6928,36.6928,9500.0
2010-03-11 15:20:00,88.17,88.2,88.16,88.19,5500.0,36.6928,36.7053,36.6886,36.7011,5500.0
2010-03-11 15:25:00,88.19,88.2,88.17,88.2,1900.0,36.7011,36.7053,36.6928,36.7053,1900.0
2010-03-11 15:30:00,88.18,88.2,88.18,88.19,5400.0,36.6969,36.7053,36.6969,36.7011,5400.0
2010-03-11 15:35:00,88.18,88.19,88.16,88.19,5700.0,36.6969,36.7011,36.6886,36.7011,5700.0
2010-03-11 15:40:00,88.19,88.22,88.18,88.22,18500.0,36.7011,36.7136,36.6969,36.7136,18500.0
2010-03-11 15:45:00,88.22,88.22,88.21,88.21,3300.0,36.7136,36.7136,36.7094,36.7094,3300.0
2010-03-11 15:50:00,88.22,88.22,88.19,88.22,16100.0,36.7136,36.7136,36.7011,36.7136,16100.0
2010-03-11 15:55:00,88.2,88.22,88.17,88.19,13500.0,36.7053,36.7136,36.6928,36.7011,13500.0
2010-03-12 09:30:00,88.19,88.37,88.15,88.31,34000.0,36.7011,36.776,36.6845,36.751,34000.0
2010-03-12 09:35:00,88.3,88.35,88.3,88.34,10800.0,36.7469,36.7677,36.7469,36.7635,10800.0
2010-03-12 09:40:00,88.33,88.33,88.3,88.3,10500.0,36.7594,36.7594,36.7469,36.7469,10500.0
2010-03-12 09:45:00,88.3,88.33,88.29,88.31,9700.0,36.7469,36.7594,36.7427,36.751,9700.0
2010-03-12 09:50:00,88.31,88.34,88.29,88.3,13300.0,36.751,36.7635,36.7427,36.7469,13300.0
2010-03-12 09:55:00,88.3,88.34,88.3,88.34,5300.0,36.7469,36.7635,36.7469,36.7635,5300.0
2010-03-12 10:00:00,88.35,88.35,88.31,88.31,10100.0,36.7677,36.7677,36.751,36.751,10100.0
2010-03-12 10:05:00,88.31,88.32,88.29,88.3,3300.0,36.751,36.7552,36.7427,36.7469,3300.0
2010-03-12 10:10:00,88.3,88.31,88.29,88.3,5600.0,36.7469,36.751,36.7427,36.7469,5600.0
2010-03-12 10:15:00,88.3,88.31,88.21,88.23,5500.0,36.7469,36.751,36.7094,36.7178,5500.0
2010-03-12 10:20:00,88.22,88.28,88.22,88.27,5800.0,36.7136,36.7386,36.7136,36.7344,5800.0
2010-03-12 10:25:00,88.28,88.28,88.24,88.25,4200.0,36.7386,36.7386,36.7219,36.7261,4200.0
2010-03-12 10:30:00,88.24,88.28,88.22,88.27,8500.0,36.7219,36.7386,36.7136,36.7344,8500.0
2010-03-12 10:35:00,88.26,88.26,88.23,88.25,11200.0,36.7302,36.7302,36.7178,36.7261,11200.0
2010-03-12 10:40:00,88.26,88.29,88.25,88.27,7200.0,36.7302,36.7427,36.7261,36.7344,7200.0
2010-03-12 10:45:00,88.27,88.29,88.26,88.29,9100.0,36.7344,36.7427,36.7302,36.7427,9100.0
2010-03-12 10:50:00,88.29,88.29,88.28,88.29,2200.0,36.7427,36.7427,36.7386,36.7427,2200.0
2010-03-12 10:55:00,88.29,88.29,88.28,88.29,2300.0,36.7427,36.7427,36.7386,36.7427,2300.0
2010-03-12 11:00:00,88.29,88.34,88.28,88.33,16800.0,36.7427,36.7635,36.7386,36.7594,16800.0
2010-03-12 11:05:00,88.32,88.35,88.32,88.35,3300.0,36.7552,36.7677,36.7552,36.7677,3300.0
2010-03-12 11:10:00,88.35,88.35,88.34,88.35,1800.0,36.7677,36.7677,36.7635,36.7677,1800.0
2010-03-12 11:15:00,88.35,88.37,88.35,88.35,8700.0,36.7677,36.776,36.7677,36.7677,8700.0
2010-03-12 11:20:00,88.35,88.35,88.34,88.35,2800.0,36.7677,36.7677,36.7635,36.7677,2800.0
2010-03-12 11:25:00,88.35,88.35,88.32,88.32,4800.0,36.7677,36.7677,36.7552,36.7552,4800.0
2010-03-12 11:30:00,88.34,88.35,88.34,88.35,6600.0,36.7635,36.7677,36.7635,36.7677,6600.0
2010-03-12 11:35:00,88.35,88.35,88.34,88.35,2300.0,36.7677,36.7677,36.7635,36.7677,2300.0
2010-03-12 11:40:00,88.35,88.35,88.34,88.34,2600.0,36.7677,36.7677,36.7635,36.7635,2600.0
2010-03-12 11:45:00,88.34,88.34,88.32,88.32,3800.0,36.7635,36.7635,36.7552,36.7552,3800.0
2010-03-12 11:50:00,88.32,88.33,88.3,88.31,4100.0,36.7552,36.7594,36.7469,36.751,4100.0
2010-03-12 11:55:00,88.31,88.31,88.25,88.27,8600.0,36.751,36.751,36.7261,36.7344,8600.0
2010-03-12 12:00:00,88.26,88.26,88.22,88.23,11000.0,36.7302,36.7302,36.7136,36.7178,11000.0
2010-03-12 12:05:00,88.23,88.26,88.23,88.24,3200.0,36.7178,36.7302,36.7178,36.7219,3200.0
2010-03-12 12:10:00,88.26,88.29,88.25,88.29,4900.0,36.7302,36.7427,36.7261,36.7427,4900.0
2010-03-12 12:15:00,88.28,88.29,88.25,88.25,4900.0,36.7386,36.7427,36.7261,36.7261,4900.0
2010-03-12 12:20:00,88.25,88.3,88.25,88.3,3300.0,36.7261,36.7469,36.7261,36.7469,3300.0
2010-03-12 12:25:00,88.28,88.3,88.28,88.29,3100.0,36.7386,36.7469,36.7386,36.7427,3100.0
2010-03-12 12:30:00,88.29,88.31,88.24,88.27,10200.0,36.7427,36.751,36.7219,36.7344,10200.0
2010-03-12 12:35:00,88.26,88.27,88.25,88.25,2200.0,36.7302,36.7344,36.7261,36.7261,2200.0
2010-03-12 12:40:00,88.25,88.27,88.25,88.26,6000.0,36.7261,36.7344,36.7261,36.7302,6000.0
2010-03-12 12:45:00,88.26,88.26,88.25,88.25,4100.0,36.7302,36.7302,36.7261,36.7261,4100.0
2010-03-12 12:50:00,88.26,88.28,88.25,88.27,5200.0,36.7302,36.7386,36.7261,36.7344,5200.0
2010-03-12 12:55:00,88.28,88.28,88.26,88.26,2300.0,36.7386,36.7386,36.7302,36.7302,2300.0
2010-03-12 13:00:00,88.26,88.27,88.26,88.26,1900.0,36.7302,36.7344,36.7302,36.7302,1900.0
2010-03-12 13:05:00,88.26,88.28,88.26,88.28,5100.0,36.7302,36.7386,36.7302,36.7386,5100.0
2010-03-12 13:10:00,88.28,88.28,88.25,88.25,11200.0,36.7386,36.7386,36.7261,36.7261,11200.0
2010-03-12 13:15:00,88.26,88.26,88.24,88.24,5700.0,36.7302,36.7302,36.7219,36.7219,5700.0
2010-03-12 13:20:00,88.24,88.25,88.24,88.25,2200.0,36.7219,36.7261,36.7219,36.7261,2200.0
2010-03-12 13:25:00,88.24,88.25,88.24,88.24,5400.0,36.7219,36.7261,36.7219,36.7219,5400.0
2010-03-12 13:30:00,88.24,88.25,88.24,88.25,8100.0,36.7219,36.7261,36.7219,36.7261,8100.0
2010-03-12 13:35:00,88.25,88.25,88.24,88.24,9400.0,36.7261,36.7261,36.7219,36.7219,9400.0
2010-03-12 13:40:00,88.25,88.25,88.24,88.24,3900.0,36.7261,36.7261,36.7219,36.7219,3900.0
2010-03-12 13:45:00,88.24,88.26,88.24,88.26,4400.0,36.7219,36.7302,36.7219,36.7302,4400.0
2010-03-12 13:50:00,88.26,88.26,88.24,88.24,8200.0,36.7302,36.7302,36.7219,36.7219,8200.0
2010-03-12 13:55:00,88.24,88.26,88.24,88.24,8900.0,36.7219,36.7302,36.7219,36.7219,8900.0
2010-03-12 14:00:00,88.25,88.26,88.24,88.24,7500.0,36.7261,36.7302,36.7219,36.7219,7500.0
2010-03-12 14:05:00,88.25,88.25,88.23,88.23,9700.0,36.7261,36.7261,36.7178,36.7178,9700.0
2010-03-12 14:10:00,88.23,88.25,88.22,88.22,8400.0,36.7178,36.7261,36.7136,36.7136,8400.0
2010-03-12 14:15:00,88.22,88.22,88.2,88.2,7700.0,36.7136,36.7136,36.7053,36.7053,7700.0
2010-03-12 14:20:00,88.21,88.26,88.2,88.22,37400.0,36.7094,36.7302,36.7053,36.7136,37400.0
2010-03-12 14:25:00,88.23,88.24,88.22,88.23,6900.0,36.7178,36.7219,36.7136,36.7178,6900.0
2010-03-12 14:30:00,88.23,88.24,88.22,88.23,10900.0,36.7178,36.7219,36.7136,36.7178,10900.0
2010-03-12 14:35:00,88.22,88.23,88.21,88.23,17000.0,36.7136,36.7178,36.7094,36.7178,17000.0
2010-03-12 14:40:00,88.21,88.23,88.21,88.22,5400.0,36.7094,36.7178,36.7094,36.7136,5400.0
2010-03-12 14:45:00,88.23,88.23,88.22,88.22,3900.0,36.7178,36.7178,36.7136,36.7136,3900.0
2010-03-12 14:50:00,88.23,88.23,88.22,88.22,15700.0,36.7178,36.7178,36.7136,36.7136,15700.0
2010-03-12 14:55:00,88.22,88.23,88.21,88.22,2700.0,36.7136,36.7178,36.7094,36.7136,2700.0
2010-03-12 15:00:00,88.21,88.23,88.21,88.22,14300.0,36.7094,36.7178,36.7094,36.7136,14300.0
2010-03-12 15:05:00,88.22,88.23,88.22,88.22,13800.0,36.7136,36.7178,36.7136,36.7136,13800.0
2010-03-12 15:10:00,88.23,88.23,88.21,88.21,5800.0,36.7178,36.7178,36.7094,36.7094,5800.0
2010-03-12 15:15:00,88.22,88.29,88.22,88.25,16400.0,36.7136,36.7427,36.7136,36.7261,16400.0
2010-03-12 15:20:00,88.26,88.28,88.21,88.27,21100.0,36.7302,36.7386,36.7094,36.7344,21100.0
2010-03-12 15:25:00,88.27,88.3,88.27,88.29,8200.0,36.7344,36.7469,36.7344,36.7427,8200.0
2010-03-12 15:30:00,88.28,88.3,88.28,88.28,4900.0,36.7386,36.7469,36.7386,36.7386,4900.0
2010-03-12 15:35:00,88.29,88.31,88.28,88.3,8800.0,36.7427,36.751,36.7386,36.7469,8800.0
2010-03-12 15:40:00,88.3,88.31,88.3,88.3,6500.0,36.7469,36.751,36.7469,36.7469,6500.0
2010-03-12 15:45:00,88.31,88.31,88.31,88.31,6300.0,36.751,36.751,36.751,36.751,6300.0
2010-03-12 15:50:00,88.31,88.31,88.27,88.29,6600.0,36.751,36.751,36.7344,36.7427,6600.0
2010-03-12 15:55:00,88.28,88.29,88.26,88.29,9800.0,36.7386,36.7427,36.7302,36.7427,9800.0
2010-03-15 09:30:00,88.21,88.23,88.18,88.22,17400.0,36.7094,36.7178,36.6969,36.7136,17400.0
2010-03-15 09:35:00,88.23,88.23,88.21,88.21,1000.0,36.7178,36.7178,36.7094,36.7094,1000.0
2010-03-15 09:40:00,88.21,88.21,88.2,88.21,1700.0,36.7094,36.7094,36.7053,36.7094,1700.0
2010-03-15 09:45:00,88.21,88.22,88.2,88.2,11900.0,36.7094,36.7136,36.7053,36.7053,11900.0
2010-03-15 09:50:00,88.2,88.2,88.08,88.08,11700.0,36.7053,36.7053,36.6553,36.6553,11700.0
2010-03-15 09:55:00,88.1,88.1,88.01,88.05,11700.0,36.6637,36.6637,36.6262,36.6428,11700.0
2010-03-15 10:00:00,88.05,88.12,88.05,88.08,4600.0,36.6428,36.672,36.6428,36.6553,4600.0
2010-03-15 10:05:00,88.11,88.16,88.11,88.15,2500.0,36.6678,36.6886,36.6678,36.6845,2500.0
2010-03-15 10:10:00,88.15,88.21,88.15,88.21,4200.0,36.6845,36.7094,36.6845,36.7094,4200.0
2010-03-15 10:15:00,88.22,88.23,88.17,88.17,5400.0,36.7136,36.7178,36.6928,36.6928,5400.0
2010-03-15 10:20:00,88.19,88.22,88.19,88.2,10100.0,36.7011,36.7136,36.7011,36.7053,10100.0
2010-03-15 10:25:00,88.2,88.2,88.2,88.2,3300.0,36.7053,36.7053,36.7053,36.7053,3300.0
2010-03-15 10:30:00,88.2,88.25,88.2,88.22,4100.0,36.7053,36.7261,36.7053,36.7136,4100.0
2010-03-15 10:35:00,88.22,88.22,88.2,88.2,1900.0,36.7136,36.7136,36.7053,36.7053,1900.0
2010-03-15 10:40:00,88.2,88.23,88.2,88.21,2500.0,36.7053,36.7178,36.7053,36.7094,2500.0
2010-03-15 10:45:00,88.22,88.22,88.2,88.2,1800.0,36.7136,36.7136,36.7053,36.7053,1800.0
2010-03-15 10:50:00,88.21,88.21,88.17,88.19,2400.0,36.7094,36.7094,36.6928,36.7011,2400.0
2010-03-15 10:55:00,88.18,88.2,88.17,88.2,8700.0,36.6969,36.7053,36.6928,36.7053,8700.0
2010-03-15 11:00:00,88.2,88.2,88.18,88.18,6100.0,36.7053,36.7053,36.6969,36.6969,6100.0
2010-03-15 11:05:00,88.18,88.19,88.16,88.16,3500.0,36.6969,36.7011,36.6886,36.6886,3500.0
2010-03-15 11:10:00,88.15,88.15,88.11,88.15,1200.0,36.6845,36.6845,36.6678,36.6845,1200.0
2010-03-15 11:15:00,88.1,88.13,88.07,88.1,4500.0,36.6637,36.6761,36.6512,36.6637,4500.0
2010-03-15 11:20:00,88.12,88.12,88.05,88.05,6800.0,36.672,36.672,36.6428,36.6428,6800.0
2010-03-15 11:25:00,88.07,88.09,88.06,88.09,700.0,36.6512,36.6595,36.647,36.6595,700.0
2010-03-15 11:30:00,88.09,88.12,88.05,88.07,3800.0,36.6595,36.672,36.6428,36.6512,3800.0
2010-03-15 11:35:00,88.09,88.09,88.06,88.09,1700.0,36.6595,36.6595,36.647,36.6595,1700.0
2010-03-15 11:40:00,88.06,88.08,88.06,88.06,500.0,36.647,36.6553,36.647,36.647,500.0
2010-03-15 11:45:00,88.07,88.07,88.07,88.07,1000.0,36.6512,36.6512,36.6512,36.6512,1000.0
2010-03-15 11:50:00,88.06,88.08,88.05,88.05,5500.0,36.647,36.6553,36.6428,36.6428,5500.0
2010-03-15 11:55:00,88.05,88.06,88.05,88.06,3700.0,36.6428,36.647,36.6428,36.647,3700.0
2010-03-15 12:00:00,88.06,88.06,88.04,88.04,5700.0,36.647,36.647,36.6387,36.6387,5700.0
2010-03-15 12:05:00,88.03,88.04,88.02,88.03,1700.0,36.6345,36.6387,36.6304,36.6345,1700.0
2010-03-15 12:10:00,88.05,88.06,88.03,88.03,2900.0,36.6428,36.647,36.6345,36.6345,2900.0
2010-03-15 12:15:00,88.05,88.05,88.03,88.03,3000.0,36.6428,36.6428,36.6345,36.6345,3000.0
2010-03-15 12:20:00,88.05,88.05,88.02,88.03,900.0,36.6428,36.6428,36.6304,36.6345,900.0
2010-03-15 12:25:00,88.04,88.04,88.04,88.04,1300.0,36.6387,36.6387,36.6387,36.6387,1300.0
2010-03-15 12:30:00,88.05,88.05,88.02,88.04,3500.0,36.6428,36.6428,36.6304,36.6387,3500.0
2010-03-15 12:35:00,88.03,88.05,88.03,88.05,2200.0,36.6345,36.6428,36.6345,36.6428,2200.0
2010-03-15 12:40:00,88.05,88.06,88.0,88.03,17800.0,36.6428,36.647,36.622,36.6345,17800.0
2010-03-15 12:45:00,88.04,88.04,88.02,88.02,2800.0,36.6387,36.6387,36.6304,36.6304,2800.0
2010-03-15 12:50:00,88.03,88.03,88.02,88.02,3200.0,36.6345,36.6345,36.6304,36.6304,3200.0
2010-03-15 12:55:00,88.03,88.03,88.01,88.01,7400.0,36.6345,36.6345,36.6262,36.6262,7400.0
2010-03-15 13:00:00,88.01,88.03,88.0,88.01,7000.0,36.6262,36.6345,36.622,36.6262,7000.0
2010-03-15 13:05:00,88.01,88.02,88.0,88.01,16800.0,36.6262,36.6304,36.622,36.6262,16800.0
2010-03-15 13:10:00,88.01,88.03,88.0,88.01,2900.0,36.6262,36.6345,36.622,36.6262,2900.0
2010-03-15 13:15:00,88.03,88.03,87.99,88.0,18800.0,36.6345,36.6345,36.6179,36.622,18800.0
2010-03-15 13:20:00,88.0,88.01,87.99,88.01,2000.0,36.622,36.6262,36.6179,36.6262,2000.0
2010-03-15 13:25:00,88.01,88.01,88.0,88.0,3300.0,36.6262,36.6262,36.622,36.622,3300.0
2010-03-15 13:30:00,88.01,88.01,88.0,88.0,600.0,36.6262,36.6262,36.622,36.622,600.0
2010-03-15 13:35:00,88.01,88.01,88.0,88.0,3000.0,36.6262,36.6262,36.622,36.622,3000.0
2010-03-15 13:40:00,88.01,88.01,87.99,88.0,3600.0,36.6262,36.6262,36.6179,36.622,3600.0
2010-03-15 13:45:00,88.0,88.0,87.95,87.98,21400.0,36.622,36.622,36.6012,36.6137,21400.0
2010-03-15 13:50:00,87.98,87.98,87.93,87.93,3700.0,36.6137,36.6137,36.5929,36.5929,3700.0
2010-03-15 13:55:00,87.94,87.98,87.93,87.98,2100.0,36.5971,36.6137,36.5929,36.6137,2100.0
2010-03-15 14:00:00,87.98,87.99,87.97,87.98,2300.0,36.6137,36.6179,36.6096,36.6137,2300.0
2010-03-15 14:05:00,87.98,87.98,87.98,87.98,500.0,36.6137,36.6137,36.6137,36.6137,500.0
2010-03-15 14:10:00,87.98,87.98,87.94,87.96,3500.0,36.6137,36.6137,36.5971,36.6054,3500.0
2010-03-15 14:15:00,87.95,87.96,87.95,87.96,1100.0,36.6012,36.6054,36.6012,36.6054,1100.0
2010-03-15 14:20:00,87.96,87.98,87.93,87.93,10500.0,36.6054,36.6137,36.5929,36.5929,10500.0
2010-03-15 14:25:00,87.94,87.94,87.94,87.94,700.0,36.5971,36.5971,36.5971,36.5971,700.0
2010-03-15 14:30:00,87.94,87.97,87.93,87.93,4800.0,36.5971,36.6096,36.5929,36.5929,4800.0
2010-03-15 14:35:00,87.93,87.95,87.93,87.95,3200.0,36.5929,36.6012,36.5929,36.6012,3200.0
2010-03-15 14:40:00,87.95,87.95,87.94,87.95,2400.0,36.6012,36.6012,36.5971,36.6012,2400.0
2010-03-15 14:45:00,87.97,88.04,87.97,88.02,18800.0,36.6096,36.6387,36.6096,36.6304,18800.0
2010-03-15 14:50:00,88.03,88.05,87.99,88.0,6800.0,36.6345,36.6428,36.6179,36.622,6800.0
2010-03-15 14:55:00,88.0,88.05,88.0,88.05,1600.0,36.622,36.6428,36.622,36.6428,1600.0
2010-03-15 15:00:00,88.04,88.05,88.04,88.05,5100.0,36.6387,36.6428,36.6387,36.6428,5100.0
2010-03-15 15:05:00,88.04,88.09,88.04,88.07,15700.0,36.6387,36.6595,36.6387,36.6512,15700.0
2010-03-15 15:10:00,88.06,88.08,88.06,88.07,1800.0,36.647,36.6553,36.647,36.6512,1800.0
2010-03-15 15:15:00,88.08,88.08,88.06,88.06,4800.0,36.6553,36.6553,36.647,36.647,4800.0
2010-03-15 15:20:00,88.07,88.08,88.06,88.08,5100.0,36.6512,36.6553,36.647,36.6553,5100.0
2010-03-15 15:25:00,88.08,88.12,88.07,88.09,6800.0,36.6553,36.672,36.6512,36.6595,6800.0
2010-03-15 15:30:00,88.1,88.1,87.99,88.04,13400.0,36.6637,36.6637,36.6179,36.6387,13400.0
2010-03-15 15:35:00,88.04,88.06,88.03,88.03,14200.0,36.6387,36.647,36.6345,36.6345,14200.0
2010-03-15 15:40:00,88.03,88.09,88.03,88.05,6000.0,36.6345,36.6595,36.6345,36.6428,6000.0
2010-03-15 15:45:00,88.05,88.09,88.05,88.08,8700.0,36.6428,36.6595,36.6428,36.6553,8700.0
2010-03-15 15:50:00,88.09,88.12,88.03,88.1,19700.0,36.6595,36.672,36.6345,36.6637,19700.0
2010-03-15 15:55:00,88.09,88.14,88.09,88.14,5900.0,36.6595,36.6803,36.6595,36.6803,5900.0
2010-03-16 09:30:00,88.22,88.24,87.99,88.17,14800.0,36.7136,36.7219,36.6179,36.6928,14800.0
2010-03-16 09:35:00,88.18,88.21,88.15,88.16,2300.0,36.6969,36.7094,36.6845,36.6886,2300.0
2010-03-16 09:40:00,88.17,88.19,88.16,88.19,4700.0,36.6928,36.7011,36.6886,36.7011,4700.0
2010-03-16 09:45:00,88.19,88.19,88.17,88.18,3300.0,36.7011,36.7011,36.6928,36.6969,3300.0
2010-03-16 09:50:00,88.17,88.18,88.17,88.17,1000.0,36.6928,36.6969,36.6928,36.6928,1000.0
2010-03-16 09:55:00,88.17,88.17,88.14,88.16,2500.0,36.6928,36.6928,36.6803,36.6886,2500.0
2010-03-16 10:00:00,88.17,88.17,88.07,88.14,15100.0,36.6928,36.6928,36.6512,36.6803,15100.0
2010-03-16 10:05:00,88.13,88.15,88.12,88.15,1700.0,36.6761,36.6845,36.672,36.6845,1700.0
2010-03-16 10:10:00,88.17,88.17,88.17,88.17,2600.0,36.6928,36.6928,36.6928,36.6928,2600.0
2010-03-16 10:15:00,88.18,88.23,88.17,88.23,4200.0,36.6969,36.7178,36.6928,36.7178,4200.0
2010-03-16 10:20:00,88.22,88.25,88.22,88.25,1500.0,36.7136,36.7261,36.7136,36.7261,1500.0
2010-03-16 10:25:00,88.25,88.3,88.25,88.27,6100.0,36.7261,36.7469,36.7261,36.7344,6100.0
2010-03-16 10:30:00,88.28,88.28,88.24,88.25,9100.0,36.7386,36.7386,36.7219,36.7261,9100.0
2010-03-16 10:35:00,88.26,88.28,88.23,88.23,2100.0,36.7302,36.7386,36.7178,36.7178,2100.0
2010-03-16 10:40:00,88.27,88.28,88.2,88.28,58600.0,36.7344,36.7386,36.7053,36.7386,58600.0
2010-03-16 10:45:00,88.28,88.28,88.26,88.27,3900.0,36.7386,36.7386,36.7302,36.7344,3900.0
2010-03-16 10:50:00,88.24,88.26,88.24,88.26,3900.0,36.7219,36.7302,36.7219,36.7302,3900.0
2010-03-16 10:55:00,88.24,88.34,88.24,88.32,13800.0,36.7219,36.7635,36.7219,36.7552,13800.0
2010-03-16 11:00:00,88.35,88.35,88.32,88.33,3000.0,36.7677,36.7677,36.7552,36.7594,3000.0
2010-03-16 11:05:00,88.33,88.34,88.32,88.33,7900.0,36.7594,36.7635,36.7552,36.7594,7900.0
2010-03-16 11:10:00,88.35,88.35,88.3,88.31,7700.0,36.7677,36.7677,36.7469,36.751,7700.0
2010-03-16 11:15:00,88.33,88.36,88.29,88.29,20400.0,36.7594,36.7719,36.7427,36.7427,20400.0
2010-03-16 11:20:00,88.3,88.33,88.3,88.33,10700.0,36.7469,36.7594,36.7469,36.7594,10700.0
2010-03-16 11:25:00,88.33,88.34,88.3,88.32,18100.0,36.7594,36.7635,36.7469,36.7552,18100.0
2010-03-16 11:30:00,88.33,88.37,88.31,88.34,11100.0,36.7594,36.776,36.751,36.7635,11100.0
2010-03-16 11:35:00,88.35,88.35,88.3,88.31,7600.0,36.7677,36.7677,36.7469,36.751,7600.0
2010-03-16 11:40:00,88.3,88.32,88.27,88.29,12200.0,36.7469,36.7552,36.7344,36.7427,12200.0
2010-03-16 11:45:00,88.29,88.32,88.28,88.29,9100.0,36.7427,36.7552,36.7386,36.7427,9100.0
2010-03-16 11:50:00,88.29,88.29,88.27,88.28,4000.0,36.7427,36.7427,36.7344,36.7386,4000.0
2010-03-16 11:55:00,88.29,88.29,88.28,88.29,3100.0,36.7427,36.7427,36.7386,36.7427,3100.0
2010-03-16 12:00:00,88.29,88.29,88.28,88.28,8400.0,36.7427,36.7427,36.7386,36.7386,8400.0
2010-03-16 12:05:00,88.28,88.29,88.28,88.28,4100.0,36.7386,36.7427,36.7386,36.7386,4100.0
2010-03-16 12:10:00,88.29,88.29,88.28,88.28,5900.0,36.7427,36.7427,36.7386,36.7386,5900.0
2010-03-16 12:15:00,88.28,88.3,88.26,88.29,8100.0,36.7386,36.7469,36.7302,36.7427,8100.0
2010-03-16 12:20:00,88.29,88.3,88.25,88.25,3900.0,36.7427,36.7469,36.7261,36.7261,3900.0
2010-03-16 12:25:00,88.26,88.26,88.26,88.26,300.0,36.7302,36.7302,36.7302,36.7302,300.0
2010-03-16 12:30:00,88.28,88.29,88.26,88.26,7800.0,36.7386,36.7427,36.7302,36.7302,7800.0
2010-03-16 12:35:00,88.26,88.31,88.26,88.27,62000.0,36.7302,36.751,36.7302,36.7344,62000.0
2010-03-16 12:40:00,88.28,88.28,88.26,88.26,6400.0,36.7386,36.7386,36.7302,36.7302,6400.0
2010-03-16 12:45:00,88.26,88.31,88.25,88.3,18300.0,36.7302,36.751,36.7261,36.7469,18300.0
2010-03-16 12:50:00,88.3,88.33,88.3,88.31,21000.0,36.7469,36.7594,36.7469,36.751,21000.0
2010-03-16 12:55:00,88.31,88.32,88.27,88.29,4800.0,36.751,36.7552,36.7344,36.7427,4800.0
2010-03-16 13:00:00,88.29,88.3,88.29,88.3,6100.0,36.7427,36.7469,36.7427,36.7469,6100.0
2010-03-16 13:05:00,88.29,88.31,88.29,88.31,3500.0,36.7427,36.751,36.7427,36.751,3500.0
2010-03-16 13:10:00,88.3,88.31,88.29,88.31,8700.0,36.7469,36.751,36.7427,36.751,8700.0
2010-03-16 13:15:00,88.3,88.31,88.3,88.31,18000.0,36.7469,36.751,36.7469,36.751,18000.0
2010-03-16 13:20:00,88.31,88.33,88.31,88.33,8900.0,36.751,36.7594,36.751,36.7594,8900.0
2010-03-16 13:25:00,88.33,88.33,88.3,88.3,8500.0,36.7594,36.7594,36.7469,36.7469,8500.0
2010-03-16 13:30:00,88.3,88.33,88.3,88.33,5900.0,36.7469,36.7594,36.7469,36.7594,5900.0
2010-03-16 13:35:00,88.33,88.33,88.32,88.33,7000.0,36.7594,36.7594,36.7552,36.7594,7000.0
2010-03-16 13:40:00,88.33,88.33,88.32,88.33,5300.0,36.7594,36.7594,36.7552,36.7594,5300.0
2010-03-16 13:45:00,88.33,88.33,88.32,88.33,1900.0,36.7594,36.7594,36.7552,36.7594,1900.0
2010-03-16 13:50:00,88.33,88.33,88.32,88.33,4600.0,36.7594,36.7594,36.7552,36.7594,4600.0
2010-03-16 13:55:00,88.33,88.33,88.29,88.33,7700.0,36.7594,36.7594,36.7427,36.7594,7700.0
2010-03-16 14:00:00,88.33,88.33,88.29,88.32,10700.0,36.7594,36.7594,36.7427,36.7552,10700.0
2010-03-16 14:05:00,88.33,88.33,88.28,88.29,10000.0,36.7594,36.7594,36.7386,36.7427,10000.0
2010-03-16 14:10:00,88.3,88.4,88.3,88.4,5400.0,36.7469,36.7885,36.7469,36.7885,5400.0
2010-03-16 14:15:00,88.39,88.48,88.38,88.4,63500.0,36.7843,36.8218,36.7802,36.7885,63500.0
2010-03-16 14:20:00,88.4,88.42,88.37,88.42,23800.0,36.7885,36.7968,36.776,36.7968,23800.0
2010-03-16 14:25:00,88.42,88.46,88.42,88.46,7500.0,36.7968,36.8135,36.7968,36.8135,7500.0
2010-03-16 14:30:00,88.46,88.46,88.42,88.44,10300.0,36.8135,36.8135,36.7968,36.8051,10300.0
2010-03-16 14:35:00,88.44,88.45,88.4,88.41,8600.0,36.8051,36.8093,36.7885,36.7927,8600.0
2010-03-16 14:40:00,88.41,88.43,88.38,88.38,10100.0,36.7927,36.801,36.7802,36.7802,10100.0
2010-03-16 14:45:00,88.39,88.42,88.39,88.41,7300.0,36.7843,36.7968,36.7843,36.7927,7300.0
2010-03-16 14:50:00,88.41,88.45,88.41,88.45,7600.0,36.7927,36.8093,36.7927,36.8093,7600.0
2010-03-16 14:55:00,88.44,88.47,88.4,88.44,17500.0,36.8051,36.8176,36.7885,36.8051,17500.0
2010-03-16 15:00:00,88.44,88.47,88.39,88.41,85000.0,36.8051,36.8176,36.7843,36.7927,85000.0
2010-03-16 15:05:00,88.45,88.48,88.44,88.45,1900.0,36.8093,36.8218,36.8051,36.8093,1900.0
2010-03-16 15:10:00,88.46,88.46,88.45,88.45,1300.0,36.8135,36.8135,36.8093,36.8093,1300.0
2010-03-16 15:15:00,88.46,88.46,88.44,88.44,10700.0,36.8135,36.8135,36.8051,36.8051,10700.0
2010-03-16 15:20:00,88.46,88.46,88.43,88.43,9200.0,36.8135,36.8135,36.801,36.801,9200.0
2010-03-16 15:25:00,88.46,88.46,88.44,88.46,1600.0,36.8135,36.8135,36.8051,36.8135,1600.0
2010-03-16 15:30:00,88.45,88.45,88.37,88.42,3100.0,36.8093,36.8093,36.776,36.7968,3100.0
2010-03-16 15:35:00,88.42,88.42,88.4,88.42,2900.0,36.7968,36.7968,36.7885,36.7968,2900.0
2010-03-16 15:40:00,88.42,88.44,88.4,88.42,10200.0,36.7968,36.8051,36.7885,36.7968,10200.0
2010-03-16 15:45:00,88.41,88.42,88.41,88.42,1600.0,36.7927,36.7968,36.7927,36.7968,1600.0
2010-03-16 15:50:00,88.41,88.42,88.41,88.41,8600.0,36.7927,36.7968,36.7927,36.7927,8600.0
2010-03-16 15:55:00,88.42,88.42,88.37,88.4,13700.0,36.7968,36.7968,36.776,36.7885,13700.0
2010-03-17 09:30:00,88.47,88.48,88.34,88.47,23000.0,36.8176,36.8218,36.7635,36.8176,23000.0
2010-03-17 09:35:00,88.48,88.49,88.48,88.49,5200.0,36.8218,36.826,36.8218,36.826,5200.0
2010-03-17 09:40:00,88.48,88.49,88.48,88.49,10500.0,36.8218,36.826,36.8218,36.826,10500.0
2010-03-17 09:45:00,88.49,88.5,88.48,88.5,20900.0,36.826,36.8301,36.8218,36.8301,20900.0
2010-03-17 09:50:00,88.49,88.51,88.49,88.5,5200.0,36.826,36.8343,36.826,36.8301,5200.0
2010-03-17 09:55:00,88.5,88.54,88.5,88.53,17000.0,36.8301,36.8468,36.8301,36.8426,17000.0
2010-03-17 10:00:00,88.52,88.54,88.52,88.54,2000.0,36.8384,36.8468,36.8384,36.8468,2000.0
2010-03-17 10:05:00,88.54,88.58,88.53,88.54,140300.0,36.8468,36.8634,36.8426,36.8468,140300.0
2010-03-17 10:10:00,88.54,88.54,88.53,88.54,9000.0,36.8468,36.8468,36.8426,36.8468,9000.0
2010-03-17 10:15:00,88.53,88.54,88.5,88.52,6000.0,36.8426,36.8468,36.8301,36.8384,6000.0
2010-03-17 10:20:00,88.51,88.52,88.46,88.47,3900.0,36.8343,36.8384,36.8135,36.8176,3900.0
2010-03-17 10:25:00,88.49,88.51,88.46,88.48,6500.0,36.826,36.8343,36.8135,36.8218,6500.0
2010-03-17 10:30:00,88.48,88.49,88.46,88.47,8300.0,36.8218,36.826,36.8135,36.8176,8300.0
2010-03-17 10:35:00,88.46,88.48,88.46,88.46,7300.0,36.8135,36.8218,36.8135,36.8135,7300.0
2010-03-17 10:40:00,88.46,88.49,88.45,88.47,31700.0,36.8135,36.826,36.8093,36.8176,31700.0
2010-03-17 10:45:00,88.48,88.49,88.46,88.49,2100.0,36.8218,36.826,36.8135,36.826,2100.0
2010-03-17 10:50:00,88.47,88.52,88.47,88.5,62500.0,36.8176,36.8384,36.8176,36.8301,62500.0
2010-03-17 10:55:00,88.49,88.51,88.49,88.49,9700.0,36.826,36.8343,36.826,36.826,9700.0
2010-03-17 11:00:00,88.5,88.53,88.49,88.53,31500.0,36.8301,36.8426,36.826,36.8426,31500.0
2010-03-17 11:05:00,88.53,88.55,88.51,88.53,14000.0,36.8426,36.8509,36.8343,36.8426,14000.0
2010-03-17 11:10:00,88.53,88.55,88.52,88.53,15600.0,36.8426,36.8509,36.8384,36.8426,15600.0
2010-03-17 11:15:00,88.53,88.53,88.52,88.53,9900.0,36.8426,36.8426,36.8384,36.8426,9900.0
2010-03-17 11:20:00,88.53,88.56,88.48,88.55,30300.0,36.8426,36.8551,36.8218,36.8509,30300.0
2010-03-17 11:25:00,88.55,88.56,88.53,88.56,22200.0,36.8509,36.8551,36.8426,36.8551,22200.0
2010-03-17 11:30:00,88.56,88.58,88.56,88.57,52100.0,36.8551,36.8634,36.8551,36.8592,52100.0
2010-03-17 11:35:00,88.57,88.58,88.55,88.57,20200.0,36.8592,36.8634,36.8509,36.8592,20200.0
2010-03-17 11:40:00,88.57,88.58,88.56,88.56,4500.0,36.8592,36.8634,36.8551,36.8551,4500.0
2010-03-17 11:45:00,88.57,88.59,88.56,88.57,13000.0,36.8592,36.8676,36.8551,36.8592,13000.0
2010-03-17 11:50:00,88.57,88.59,88.57,88.59,1800.0,36.8592,36.8676,36.8592,36.8676,1800.0
2010-03-17 11:55:00,88.59,88.59,88.58,88.58,1400.0,36.8676,36.8676,36.8634,36.8634,1400.0
2010-03-17 12:00:00,88.58,88.59,88.58,88.59,500.0,36.8634,36.8676,36.8634,36.8676,500.0
2010-03-17 12:05:00,88.58,88.59,88.57,88.57,1000.0,36.8634,36.8676,36.8592,36.8592,1000.0
2010-03-17 12:10:00,88.56,88.59,88.56,88.58,3100.0,36.8551,36.8676,36.8551,36.8634,3100.0
2010-03-17 12:15:00,88.57,88.59,88.57,88.59,2900.0,36.8592,36.8676,36.8592,36.8676,2900.0
2010-03-17 12:20:00,88.59,88.59,88.57,88.59,1500.0,36.8676,36.8676,36.8592,36.8676,1500.0
2010-03-17 12:25:00,88.59,88.59,88.56,88.58,6600.0,36.8676,36.8676,36.8551,36.8634,6600.0
2010-03-17 12:30:00,88.58,88.59,88.57,88.59,7600.0,36.8634,36.8676,36.8592,36.8676,7600.0
2010-03-17 12:35:00,88.57,88.58,88.57,88.58,1600.0,36.8592,36.8634,36.8592,36.8634,1600.0
2010-03-17 12:40:00,88.57,88.58,88.57,88.57,2800.0,36.8592,36.8634,36.8592,36.8592,2800.0
2010-03-17 12:45:00,88.58,88.58,88.57,88.58,3200.0,36.8634,36.8634,36.8592,36.8634,3200.0
2010-03-17 12:50:00,88.58,88.58,88.58,88.58,6900.0,36.8634,36.8634,36.8634,36.8634,6900.0
2010-03-17 12:55:00,88.57,88.58,88.57,88.57,2400.0,36.8592,36.8634,36.8592,36.8592,2400.0
2010-03-17 13:00:00,88.57,88.58,88.57,88.58,5500.0,36.8592,36.8634,36.8592,36.8634,5500.0
2010-03-17 13:05:00,88.58,88.58,88.56,88.58,900.0,36.8634,36.8634,36.8551,36.8634,900.0
2010-03-17 13:10:00,88.56,88.64,88.56,88.57,62000.0,36.8551,36.8884,36.8551,36.8592,62000.0
2010-03-17 13:15:00,88.56,88.57,88.43,88.48,16500.0,36.8551,36.8592,36.801,36.8218,16500.0
2010-03-17 13:20:00,88.5,88.5,88.48,88.49,7500.0,36.8301,36.8301,36.8218,36.826,7500.0
2010-03-17 13:25:00,88.48,88.48,88.4,88.46,13100.0,36.8218,36.8218,36.7885,36.8135,13100.0
2010-03-17 13:30:00,88.45,88.5,88.45,88.49,10100.0,36.8093,36.8301,36.8093,36.826,10100.0
2010-03-17 13:35:00,88.48,88.52,88.48,88.52,4500.0,36.8218,36.8384,36.8218,36.8384,4500.0
2010-03-17 13:40:00,88.5,88.53,88.49,88.53,3300.0,36.8301,36.8426,36.826,36.8426,3300.0
2010-03-17 13:45:00,88.52,88.54,88.52,88.52,4000.0,36.8384,36.8468,36.8384,36.8384,4000.0
2010-03-17 13:50:00,88.52,88.55,88.52,88.55,17100.0,36.8384,36.8509,36.8384,36.8509,17100.0
2010-03-17 13:55:00,88.52,88.55,88.52,88.55,10200.0,36.8384,36.8509,36.8384,36.8509,10200.0
2010-03-17 14:00:00,88.55,88.55,88.54,88.55,2800.0,36.8509,36.8509,36.8468,36.8509,2800.0
2010-03-17 14:05:00,88.53,88.55,88.53,88.55,2600.0,36.8426,36.8509,36.8426,36.8509,2600.0
2010-03-17 14:10:00,88.53,88.55,88.53,88.55,2400.0,36.8426,36.8509,36.8426,36.8509,2400.0
2010-03-17 14:15:00,88.55,88.55,88.54,88.54,1600.0,36.8509,36.8509,36.8468,36.8468,1600.0
2010-03-17 14:20:00,88.54,88.54,88.53,88.53,2600.0,36.8468,36.8468,36.8426,36.8426,2600.0
2010-03-17 14:25:00,88.52,88.55,88.52,88.55,1700.0,36.8384,36.8509,36.8384,36.8509,1700.0
2010-03-17 14:30:00,88.54,88.55,88.54,88.54,2000.0,36.8468,36.8509,36.8468,36.8468,2000.0
2010-03-17 14:35:00,88.54,88.54,88.51,88.54,4300.0,36.8468,36.8468,36.8343,36.8468,4300.0
2010-03-17 14:40:00,88.52,88.55,88.51,88.52,6000.0,36.8384,36.8509,36.8343,36.8384,6000.0
2010-03-17 14:45:00,88.52,88.52,88.5,88.52,5400.0,36.8384,36.8384,36.8301,36.8384,5400.0
2010-03-17 14:50:00,88.51,88.53,88.51,88.52,2400.0,36.8343,36.8426,36.8343,36.8384,2400.0
2010-03-17 14:55:00,88.5,88.52,88.5,88.52,7500.0,36.8301,36.8384,36.8301,36.8384,7500.0
2010-03-17 15:00:00,88.52,88.52,88.5,88.5,8500.0,36.8384,36.8384,36.8301,36.8301,8500.0
2010-03-17 15:05:00,88.5,88.52,88.5,88.52,700.0,36.8301,36.8384,36.8301,36.8384,700.0
2010-03-17 15:10:00,88.5,88.53,88.5,88.51,1000.0,36.8301,36.8426,36.8301,36.8343,1000.0
2010-03-17 15:15:00,88.52,88.52,88.44,88.44,2200.0,36.8384,36.8384,36.8051,36.8051,2200.0
2010-03-17 15:20:00,88.42,88.47,88.42,88.46,15800.0,36.7968,36.8176,36.7968,36.8135,15800.0
2010-03-17 15:25:00,88.46,88.46,88.45,88.46,2300.0,36.8135,36.8135,36.8093,36.8135,2300.0
2010-03-17 15:30:00,88.42,88.45,88.42,88.44,2000.0,36.7968,36.8093,36.7968,36.8051,2000.0
2010-03-17 15:35:00,88.44,88.45,88.43,88.45,4400.0,36.8051,36.8093,36.801,36.8093,4400.0
2010-03-17 15:40:00,88.45,88.46,88.44,88.45,7300.0,36.8093,36.8135,36.8051,36.8093,7300.0
2010-03-17 15:45:00,88.46,88.46,88.45,88.45,10300.0,36.8135,36.8135,36.8093,36.8093,10300.0
2010-03-17 15:50:00,88.45,88.45,88.37,88.39,4200.0,36.8093,36.8093,36.776,36.7843,4200.0
2010-03-17 15:55:00,88.39,88.44,88.39,88.41,13100.0,36.7843,36.8051,36.7843,36.7927,13100.0
2010-03-18 09:30:00,88.48,88.5,88.41,88.48,31200.0,36.8218,36.8301,36.7927,36.8218,31200.0
2010-03-18 09:35:00,88.48,88.5,88.46,88.47,9700.0,36.8218,36.8301,36.8135,36.8176,9700.0
2010-03-18 09:40:00,88.47,88.5,88.47,88.5,5500.0,36.8176,36.8301,36.8176,36.8301,5500.0
2010-03-18 09:45:00,88.48,88.5,88.47,88.5,4000.0,36.8218,36.8301,36.8176,36.8301,4000.0
2010-03-18 09:50:00,88.49,88.5,88.49,88.5,3300.0,36.826,36.8301,36.826,36.8301,3300.0
2010-03-18 09:55:00,88.5,88.5,88.49,88.5,4600.0,36.8301,36.8301,36.826,36.8301,4600.0
2010-03-18 10:00:00,88.5,88.54,88.5,88.54,6800.0,36.8301,36.8468,36.8301,36.8468,6800.0
2010-03-18 10:05:00,88.53,88.54,88.51,88.52,7100.0,36.8426,36.8468,36.8343,36.8384,7100.0
2010-03-18 10:10:00,88.54,88.54,88.52,88.52,4700.0,36.8468,36.8468,36.8384,36.8384,4700.0
2010-03-18 10:15:00,88.53,88.54,88.53,88.54,1500.0,36.8426,36.8468,36.8426,36.8468,1500.0
2010-03-18 10:20:00,88.54,88.54,88.51,88.54,3900.0,36.8468,36.8468,36.8343,36.8468,3900.0
2010-03-18 10:25:00,88.53,88.54,88.52,88.52,5200.0,36.8426,36.8468,36.8384,36.8384,5200.0
2010-03-18 10:30:00,88.52,88.53,88.5,88.5,6600.0,36.8384,36.8426,36.8301,36.8301,6600.0
2010-03-18 10:35:00,88.5,88.5,88.49,88.49,3900.0,36.8301,36.8301,36.826,36.826,3900.0
2010-03-18 10:40:00,88.49,88.5,88.49,88.5,1200.0,36.826,36.8301,36.826,36.8301,1200.0
2010-03-18 10:45:00,88.5,88.5,88.49,88.5,3700.0,36.8301,36.8301,36.826,36.8301,3700.0
2010-03-18 10:50:00,88.5,88.5,88.49,88.5,4600.0,36.8301,36.8301,36.826,36.8301,4600.0
2010-03-18 10:55:00,88.5,88.52,88.49,88.5,6500.0,36.8301,36.8384,36.826,36.8301,6500.0
2010-03-18 11:00:00,88.5,88.51,88.49,88.5,7000.0,36.8301,36.8343,36.826,36.8301,7000.0
2010-03-18 11:05:00,88.5,88.5,88.5,88.5,2700.0,36.8301,36.8301,36.8301,36.8301,2700.0
2010-03-18 11:10:00,88.5,88.53,88.5,88.52,7200.0,36.8301,36.8426,36.8301,36.8384,7200.0
2010-03-18 11:15:00,88.53,88.54,88.52,88.54,13400.0,36.8426,36.8468,36.8384,36.8468,13400.0
2010-03-18 11:20:00,88.54,88.57,88.54,88.57,48400.0,36.8468,36.8592,36.8468,36.8592,48400.0
2010-03-18 11:25:00,88.57,88.64,88.56,88.56,51900.0,36.8592,36.8884,36.8551,36.8551,51900.0
2010-03-18 11:30:00,88.56,88.59,88.56,88.56,7900.0,36.8551,36.8676,36.8551,36.8551,7900.0
2010-03-18 11:35:00,88.56,88.57,88.55,88.57,2100.0,36.8551,36.8592,36.8509,36.8592,2100.0
2010-03-18 11:40:00,88.57,88.57,88.55,88.55,2900.0,36.8592,36.8592,36.8509,36.8509,2900.0
2010-03-18 11:45:00,88.56,88.56,88.51,88.53,8100.0,36.8551,36.8551,36.8343,36.8426,8100.0
2010-03-18 11:50:00,88.53,88.53,88.52,88.53,17000.0,36.8426,36.8426,36.8384,36.8426,17000.0
2010-03-18 11:55:00,88.53,88.53,88.53,88.53,2400.0,36.8426,36.8426,36.8426,36.8426,2400.0
2010-03-18 12:00:00,88.53,88.53,88.51,88.53,11800.0,36.8426,36.8426,36.8343,36.8426,11800.0
2010-03-18 12:05:00,88.52,88.52,88.51,88.52,7900.0,36.8384,36.8384,36.8343,36.8384,7900.0
2010-03-18 12:10:00,88.52,88.52,88.52,88.52,4800.0,36.8384,36.8384,36.8384,36.8384,4800.0
2010-03-18 12:15:00,88.52,88.52,88.52,88.52,8400.0,36.8384,36.8384,36.8384,36.8384,8400.0
2010-03-18 12:20:00,88.52,88.52,88.51,88.52,4800.0,36.8384,36.8384,36.8343,36.8384,4800.0
2010-03-18 12:25:00,88.51,88.52,88.51,88.51,9000.0,36.8343,36.8384,36.8343,36.8343,9000.0
2010-03-18 12:30:00,88.51,88.51,88.49,88.49,5300.0,36.8343,36.8343,36.826,36.826,5300.0
2010-03-18 12:35:00,88.48,88.49,88.48,88.49,2000.0,36.8218,36.826,36.8218,36.826,2000.0
2010-03-18 12:40:00,88.49,88.5,88.48,88.5,2600.0,36.826,36.8301,36.8218,36.8301,2600.0
2010-03-18 12:45:00,88.5,88.51,88.49,88.5,3300.0,36.8301,36.8343,36.826,36.8301,3300.0
2010-03-18 12:50:00,88.51,88.51,88.49,88.5,2400.0,36.8343,36.8343,36.826,36.8301,2400.0
2010-03-18 12:55:00,88.49,88.5,88.48,88.5,7800.0,36.826,36.8301,36.8218,36.8301,7800.0
2010-03-18 13:00:00,88.5,88.5,88.49,88.5,6400.0,36.8301,36.8301,36.826,36.8301,6400.0
2010-03-18 13:05:00,88.5,88.5,88.49,88.49,2400.0,36.8301,36.8301,36.826,36.826,2400.0
2010-03-18 13:10:00,88.5,88.5,88.49,88.5,5700.0,36.8301,36.8301,36.826,36.8301,5700.0
2010-03-18 13:15:00,88.5,88.5,88.41,88.48,21100.0,36.8301,36.8301,36.7927,36.8218,21100.0
2010-03-18 13:20:00,88.48,88.5,88.46,88.46,3700.0,36.8218,36.8301,36.8135,36.8135,3700.0
2010-03-18 13:25:00,88.46,88.49,88.45,88.49,14100.0,36.8135,36.826,36.8093,36.826,14100.0
2010-03-18 13:30:00,88.48,88.49,88.47,88.49,3900.0,36.8218,36.826,36.8176,36.826,3900.0
2010-03-18 13:35:00,88.49,88.51,88.48,88.48,8600.0,36.826,36.8343,36.8218,36.8218,8600.0
2010-03-18 13:40:00,88.5,88.52,88.49,88.52,12500.0,36.8301,36.8384,36.826,36.8384,12500.0
2010-03-18 13:45:00,88.5,88.52,88.49,88.51,12100.0,36.8301,36.8384,36.826,36.8343,12100.0
2010-03-18 13:50:00,88.51,88.52,88.5,88.51,6500.0,36.8343,36.8384,36.8301,36.8343,6500.0
2010-03-18 13:55:00,88.52,88.53,88.52,88.53,1400.0,36.8384,36.8426,36.8384,36.8426,1400.0
2010-03-18 14:00:00,88.52,88.53,88.52,88.53,4800.0,36.8384,36.8426,36.8384,36.8426,4800.0
2010-03-18 14:05:00,88.54,88.55,88.54,88.55,4100.0,36.8468,36.8509,36.8468,36.8509,4100.0
2010-03-18 14:10:00,88.54,88.55,88.53,88.55,3500.0,36.8468,36.8509,36.8426,36.8509,3500.0
2010-03-18 14:15:00,88.55,88.55,88.54,88.55,3100.0,36.8509,36.8509,36.8468,36.8509,3100.0
2010-03-18 14:20:00,88.54,88.55,88.5,88.54,25700.0,36.8468,36.8509,36.8301,36.8468,25700.0
2010-03-18 14:25:00,88.55,88.55,88.54,88.55,1600.0,36.8509,36.8509,36.8468,36.8509,1600.0
2010-03-18 14:30:00,88.55,88.55,88.54,88.55,3400.0,36.8509,36.8509,36.8468,36.8509,3400.0
2010-03-18 14:35:00,88.54,88.56,88.54,88.56,3800.0,36.8468,36.8551,36.8468,36.8551,3800.0
2010-03-18 14:40:00,88.56,88.56,88.55,88.55,5400.0,36.8551,36.8551,36.8509,36.8509,5400.0
2010-03-18 14:45:00,88.55,88.56,88.54,88.55,7000.0,36.8509,36.8551,36.8468,36.8509,7000.0
2010-03-18 14:50:00,88.55,88.55,88.52,88.54,7100.0,36.8509,36.8509,36.8384,36.8468,7100.0
2010-03-18 14:55:00,88.55,88.55,88.52,88.52,11300.0,36.8509,36.8509,36.8384,36.8384,11300.0
2010-03-18 15:00:00,88.52,88.54,88.52,88.54,3900.0,36.8384,36.8468,36.8384,36.8468,3900.0
2010-03-18 15:05:00,88.54,88.54,88.52,88.52,9200.0,36.8468,36.8468,36.8384,36.8384,9200.0
2010-03-18 15:10:00,88.53,88.54,88.53,88.54,2000.0,36.8426,36.8468,36.8426,36.8468,2000.0
2010-03-18 15:15:00,88.53,88.54,88.52,88.53,5600.0,36.8426,36.8468,36.8384,36.8426,5600.0
2010-03-18 15:20:00,88.53,88.55,88.52,88.53,5700.0,36.8426,36.8509,36.8384,36.8426,5700.0
2010-03-18 15:25:00,88.55,88.55,88.53,88.54,12800.0,36.8509,36.8509,36.8426,36.8468,12800.0
2010-03-18 15:30:00,88.54,88.54,88.53,88.54,2900.0,36.8468,36.8468,36.8426,36.8468,2900.0
2010-03-18 15:35:00,88.54,88.54,88.53,88.53,9300.0,36.8468,36.8468,36.8426,36.8426,9300.0
2010-03-18 15:40:00,88.53,88.53,88.52,88.52,5800.0,36.8426,36.8426,36.8384,36.8384,5800.0
2010-03-18 15:45:00,88.53,88.53,88.5,88.51,18500.0,36.8426,36.8426,36.8301,36.8343,18500.0
2010-03-18 15:50:00,88.52,88.53,88.5,88.53,19900.0,36.8384,36.8426,36.8301,36.8426,19900.0
2010-03-18 15:55:00,88.53,88.53,88.51,88.53,9300.0,36.8426,36.8426,36.8343,36.8426,9300.0
2010-03-19 09:30:00,88.54,88.6,88.52,88.52,13300.0,36.8468,36.8717,36.8384,36.8384,13300.0
2010-03-19 09:35:00,88.57,88.57,88.54,88.57,3700.0,36.8592,36.8592,36.8468,36.8592,3700.0
2010-03-19 09:40:00,88.57,88.57,88.5,88.53,3000.0,36.8592,36.8592,36.8301,36.8426,3000.0
2010-03-19 09:45:00,88.53,88.53,88.48,88.52,6700.0,36.8426,36.8426,36.8218,36.8384,6700.0
2010-03-19 09:50:00,88.51,88.54,88.49,88.53,17500.0,36.8343,36.8468,36.826,36.8426,17500.0
2010-03-19 09:55:00,88.55,88.55,88.49,88.5,4100.0,36.8509,36.8509,36.826,36.8301,4100.0
2010-03-19 10:00:00,88.49,88.5,88.45,88.46,5400.0,36.826,36.8301,36.8093,36.8135,5400.0
2010-03-19 10:05:00,88.44,88.47,88.44,88.45,4500.0,36.8051,36.8176,36.8051,36.8093,4500.0
2010-03-19 10:10:00,88.47,88.47,88.38,88.41,13000.0,36.8176,36.8176,36.7802,36.7927,13000.0
2010-03-19 10:15:00,88.4,88.43,88.39,88.39,10400.0,36.7885,36.801,36.7843,36.7843,10400.0
2010-03-19 10:20:00,88.4,88.43,88.31,88.34,31400.0,36.7885,36.801,36.751,36.7635,31400.0
2010-03-19 10:25:00,88.31,88.32,88.26,88.26,7700.0,36.751,36.7552,36.7302,36.7302,7700.0
2010-03-19 10:30:00,88.27,88.29,88.22,88.25,6600.0,36.7344,36.7427,36.7136,36.7261,6600.0
2010-03-19 10:35:00,88.25,88.25,88.17,88.18,9500.0,36.7261,36.7261,36.6928,36.6969,9500.0
2010-03-19 10:40:00,88.17,88.29,88.15,88.23,14500.0,36.6928,36.7427,36.6845,36.7178,14500.0
2010-03-19 10:45:00,88.22,88.26,88.15,88.2,24100.0,36.7136,36.7302,36.6845,36.7053,24100.0
2010-03-19 10:50:00,88.18,88.21,88.17,88.19,3900.0,36.6969,36.7094,36.6928,36.7011,3900.0
2010-03-19 10:55:00,88.19,88.2,88.12,88.12,6200.0,36.7011,36.7053,36.672,36.672,6200.0
2010-03-19 11:00:00,88.12,88.15,88.12,88.12,5200.0,36.672,36.6845,36.672,36.672,5200.0
2010-03-19 11:05:00,88.14,88.14,88.12,88.13,3500.0,36.6803,36.6803,36.672,36.6761,3500.0
2010-03-19 11:10:00,88.13,88.17,88.1,88.13,18200.0,36.6761,36.6928,36.6637,36.6761,18200.0
2010-03-19 11:15:00,88.13,88.15,88.02,88.03,95000.0,36.6761,36.6845,36.6304,36.6345,95000.0
2010-03-19 11:20:00,88.02,88.04,88.0,88.01,10100.0,36.6304,36.6387,36.622,36.6262,10100.0
2010-03-19 11:25:00,88.01,88.02,87.97,88.0,5700.0,36.6262,36.6304,36.6096,36.622,5700.0
2010-03-19 11:30:00,88.0,88.12,88.0,88.12,8300.0,36.622,36.672,36.622,36.672,8300.0
2010-03-19 11:35:00,88.1,88.24,88.1,88.24,3900.0,36.6637,36.7219,36.6637,36.7219,3900.0
2010-03-19 11:40:00,88.25,88.27,88.2,88.27,9600.0,36.7261,36.7344,36.7053,36.7344,9600.0
2010-03-19 11:45:00,88.27,88.32,88.25,88.31,8300.0,36.7344,36.7552,36.7261,36.751,8300.0
2010-03-19 11:50:00,88.31,88.32,88.28,88.32,3500.0,36.751,36.7552,36.7386,36.7552,3500.0
2010-03-19 11:55:00,88.32,88.34,88.31,88.34,11100.0,36.7552,36.7635,36.751,36.7635,11100.0
2010-03-19 12:00:00,88.34,88.35,88.32,88.32,2200.0,36.7635,36.7677,36.7552,36.7552,2200.0
2010-03-19 12:05:00,88.33,88.35,88.33,88.35,5400.0,36.7594,36.7677,36.7594,36.7677,5400.0
2010-03-19 12:10:00,88.35,88.35,88.31,88.31,3600.0,36.7677,36.7677,36.751,36.751,3600.0
2010-03-19 12:15:00,88.32,88.32,88.27,88.29,8600.0,36.7552,36.7552,36.7344,36.7427,8600.0
2010-03-19 12:20:00,88.29,88.31,88.0,88.0,21000.0,36.7427,36.751,36.622,36.622,21000.0
2010-03-19 12:25:00,88.0,88.18,88.0,88.07,5800.0,36.622,36.6969,36.622,36.6512,5800.0
2010-03-19 12:30:00,88.09,88.15,88.06,88.15,1800.0,36.6595,36.6845,36.647,36.6845,1800.0
2010-03-19 12:35:00,88.14,88.28,88.14,88.28,4600.0,36.6803,36.7386,36.6803,36.7386,4600.0
2010-03-19 12:40:00,88.29,88.29,88.24,88.28,1400.0,36.7427,36.7427,36.7219,36.7386,1400.0
2010-03-19 12:45:00,88.24,88.25,88.12,88.14,20700.0,36.7219,36.7261,36.672,36.6803,20700.0
2010-03-19 12:50:00,88.17,88.25,88.17,88.21,1500.0,36.6928,36.7261,36.6928,36.7094,1500.0
2010-03-19 12:55:00,88.21,88.21,88.21,88.21,200.0,36.7094,36.7094,36.7094,36.7094,200.0
2010-03-19 13:00:00,88.22,88.24,88.21,88.21,1300.0,36.7136,36.7219,36.7094,36.7094,1300.0
2010-03-19 13:05:00,88.22,88.28,88.22,88.26,2600.0,36.7136,36.7386,36.7136,36.7302,2600.0
2010-03-19 13:10:00,88.28,88.28,88.26,88.26,1100.0,36.7386,36.7386,36.7302,36.7302,1100.0
2010-03-19 13:15:00,88.26,88.27,88.25,88.25,1500.0,36.7302,36.7344,36.7261,36.7261,1500.0
2010-03-19 13:20:00,88.26,88.26,88.25,88.26,1800.0,36.7302,36.7302,36.7261,36.7302,1800.0
2010-03-19 13:25:00,88.26,88.27,88.22,88.24,8400.0,36.7302,36.7344,36.7136,36.7219,8400.0
2010-03-19 13:30:00,88.22,88.27,88.21,88.22,4100.0,36.7136,36.7344,36.7094,36.7136,4100.0
2010-03-19 13:35:00,88.22,88.27,88.21,88.24,7000.0,36.7136,36.7344,36.7094,36.7219,7000.0
2010-03-19 13:40:00,88.26,88.27,88.24,88.24,1600.0,36.7302,36.7344,36.7219,36.7219,1600.0
2010-03-19 13:45:00,88.24,88.26,88.24,88.26,2200.0,36.7219,36.7302,36.7219,36.7302,2200.0
2010-03-19 13:50:00,88.25,88.27,88.24,88.26,3500.0,36.7261,36.7344,36.7219,36.7302,3500.0
2010-03-19 13:55:00,88.25,88.27,88.17,88.18,11900.0,36.7261,36.7344,36.6928,36.6969,11900.0
2010-03-19 14:00:00,88.19,88.23,88.19,88.22,3500.0,36.7011,36.7178,36.7011,36.7136,3500.0
2010-03-19 14:05:00,88.22,88.23,88.19,88.23,5900.0,36.7136,36.7178,36.7011,36.7178,5900.0
2010-03-19 14:10:00,88.21,88.25,88.21,88.25,6000.0,36.7094,36.7261,36.7094,36.7261,6000.0
2010-03-19 14:15:00,88.24,88.25,88.23,88.25,4200.0,36.7219,36.7261,36.7178,36.7261,4200.0
2010-03-19 14:20:00,88.24,88.27,88.23,88.26,15200.0,36.7219,36.7344,36.7178,36.7302,15200.0
2010-03-19 14:25:00,88.27,88.27,88.24,88.26,5000.0,36.7344,36.7344,36.7219,36.7302,5000.0
2010-03-19 14:30:00,88.27,88.27,88.22,88.22,3600.0,36.7344,36.7344,36.7136,36.7136,3600.0
2010-03-19 14:35:00,88.22,88.25,88.21,88.23,2200.0,36.7136,36.7261,36.7094,36.7178,2200.0
2010-03-19 14:40:00,88.23,88.23,88.22,88.22,500.0,36.7178,36.7178,36.7136,36.7136,500.0
2010-03-19 14:45:00,88.22,88.22,88.21,88.21,700.0,36.7136,36.7136,36.7094,36.7094,700.0
2010-03-19 14:50:00,88.21,88.23,88.19,88.22,4400.0,36.7094,36.7178,36.7011,36.7136,4400.0
2010-03-19 14:55:00,88.22,88.22,88.19,88.2,13100.0,36.7136,36.7136,36.7011,36.7053,13100.0
2010-03-19 15:00:00,88.21,88.22,88.2,88.22,2500.0,36.7094,36.7136,36.7053,36.7136,2500.0
2010-03-19 15:05:00,88.22,88.22,88.21,88.22,700.0,36.7136,36.7136,36.7094,36.7136,700.0
2010-03-19 15:10:00,88.22,88.22,88.19,88.2,3100.0,36.7136,36.7136,36.7011,36.7053,3100.0
2010-03-19 15:15:00,88.2,88.22,88.19,88.19,10400.0,36.7053,36.7136,36.7011,36.7011,10400.0
2010-03-19 15:20:00,88.2,88.2,88.19,88.2,4500.0,36.7053,36.7053,36.7011,36.7053,4500.0
2010-03-19 15:25:00,88.19,88.21,88.16,88.19,8300.0,36.7011,36.7094,36.6886,36.7011,8300.0
2010-03-19 15:30:00,88.18,88.18,88.11,88.11,6900.0,36.6969,36.6969,36.6678,36.6678,6900.0
2010-03-19 15:35:00,88.11,88.13,88.05,88.12,3100.0,36.6678,36.6761,36.6428,36.672,3100.0
2010-03-19 15:40:00,88.13,88.15,88.07,88.07,17800.0,36.6761,36.6845,36.6512,36.6512,17800.0
2010-03-19 15:45:00,88.05,88.11,88.04,88.06,8700.0,36.6428,36.6678,36.6387,36.647,8700.0
2010-03-19 15:50:00,88.07,88.08,88.04,88.07,6200.0,36.6512,36.6553,36.6387,36.6512,6200.0
2010-03-19 15:55:00,88.06,88.22,88.06,88.16,24000.0,36.647,36.7136,36.647,36.6886,24000.0
2010-03-22 09:30:00,87.95,88.07,87.81,87.84,29300.0,36.6012,36.6512,36.543,36.5555,29300.0
2010-03-22 09:35:00,87.86,87.96,87.85,87.96,15500.0,36.5638,36.6054,36.5596,36.6054,15500.0
2010-03-22 09:40:00,87.95,87.99,87.91,87.99,5300.0,36.6012,36.6179,36.5846,36.6179,5300.0
2010-03-22 09:45:00,87.99,88.06,87.99,88.04,3100.0,36.6179,36.647,36.6179,36.6387,3100.0
2010-03-22 09:50:00,88.05,88.05,88.03,88.03,4500.0,36.6428,36.6428,36.6345,36.6345,4500.0
2010-03-22 09:55:00,88.03,88.04,88.03,88.04,900.0,36.6345,36.6387,36.6345,36.6387,900.0
2010-03-22 10:00:00,88.04,88.11,88.04,88.05,14800.0,36.6387,36.6678,36.6387,36.6428,14800.0
2010-03-22 10:05:00,88.05,88.09,88.01,88.09,6100.0,36.6428,36.6595,36.6262,36.6595,6100.0
2010-03-22 10:10:00,88.1,88.16,88.09,88.15,11100.0,36.6637,36.6886,36.6595,36.6845,11100.0
2010-03-22 10:15:00,88.15,88.18,88.14,88.18,2700.0,36.6845,36.6969,36.6803,36.6969,2700.0
2010-03-22 10:20:00,88.2,88.2,88.17,88.19,2200.0,36.7053,36.7053,36.6928,36.7011,2200.0
2010-03-22 10:25:00,88.19,88.21,88.19,88.21,5300.0,36.7011,36.7094,36.7011,36.7094,5300.0
2010-03-22 10:30:00,88.21,88.25,88.19,88.25,2500.0,36.7094,36.7261,36.7011,36.7261,2500.0
2010-03-22 10:35:00,88.26,88.29,88.24,88.29,12200.0,36.7302,36.7427,36.7219,36.7427,12200.0
2010-03-22 10:40:00,88.29,88.3,88.29,88.29,5700.0,36.7427,36.7469,36.7427,36.7427,5700.0
2010-03-22 10:45:00,88.29,88.29,88.28,88.29,1300.0,36.7427,36.7427,36.7386,36.7427,1300.0
2010-03-22 10:50:00,88.29,88.3,88.27,88.27,10500.0,36.7427,36.7469,36.7344,36.7344,10500.0
2010-03-22 10:55:00,88.26,88.27,88.21,88.23,13700.0,36.7302,36.7344,36.7094,36.7178,13700.0
2010-03-22 11:00:00,88.24,88.29,88.24,88.28,13600.0,36.7219,36.7427,36.7219,36.7386,13600.0
2010-03-22 11:05:00,88.27,88.28,88.27,88.27,1900.0,36.7344,36.7386,36.7344,36.7344,1900.0
2010-03-22 11:10:00,88.28,88.28,88.24,88.26,3500.0,36.7386,36.7386,36.7219,36.7302,3500.0
2010-03-22 11:15:00,88.25,88.26,88.19,88.24,7300.0,36.7261,36.7302,36.7011,36.7219,7300.0
2010-03-22 11:20:00,88.25,88.26,88.23,88.25,8800.0,36.7261,36.7302,36.7178,36.7261,8800.0
2010-03-22 11:25:00,88.25,88.25,88.24,88.24,7800.0,36.7261,36.7261,36.7219,36.7219,7800.0
2010-03-22 11:30:00,88.23,88.23,88.19,88.19,4100.0,36.7178,36.7178,36.7011,36.7011,4100.0
2010-03-22 11:35:00,88.15,88.21,88.13,88.21,7300.0,36.6845,36.7094,36.6761,36.7094,7300.0
2010-03-22 11:40:00,88.19,88.24,88.19,88.2,4400.0,36.7011,36.7219,36.7011,36.7053,4400.0
2010-03-22 11:45:00,88.2,88.21,88.19,88.2,4700.0,36.7053,36.7094,36.7011,36.7053,4700.0
2010-03-22 11:50:00,88.2,88.2,88.19,88.2,2300.0,36.7053,36.7053,36.7011,36.7053,2300.0
2010-03-22 11:55:00,88.19,88.2,88.19,88.19,2600.0,36.7011,36.7053,36.7011,36.7011,2600.0
2010-03-22 12:00:00,88.19,88.2,88.19,88.19,1500.0,36.7011,36.7053,36.7011,36.7011,1500.0
2010-03-22 12:05:00,88.19,88.21,88.19,88.2,2400.0,36.7011,36.7094,36.7011,36.7053,2400.0
2010-03-22 12:10:00,88.2,88.22,88.19,88.21,5600.0,36.7053,36.7136,36.7011,36.7094,5600.0
2010-03-22 12:15:00,88.21,88.22,88.21,88.21,1100.0,36.7094,36.7136,36.7094,36.7094,1100.0
2010-03-22 12:20:00,88.22,88.24,88.21,88.23,2000.0,36.7136,36.7219,36.7094,36.7178,2000.0
2010-03-22 12:25:00,88.22,88.24,88.22,88.24,400.0,36.7136,36.7219,36.7136,36.7219,400.0
2010-03-22 12:30:00,88.24,88.25,88.24,88.25,1600.0,36.7219,36.7261,36.7219,36.7261,1600.0
2010-03-22 12:35:00,88.25,88.28,88.24,88.28,7600.0,36.7261,36.7386,36.7219,36.7386,7600.0
2010-03-22 12:40:00,88.29,88.31,88.29,88.3,6800.0,36.7427,36.751,36.7427,36.7469,6800.0
2010-03-22 12:45:00,88.3,88.3,88.29,88.29,4500.0,36.7469,36.7469,36.7427,36.7427,4500.0
2010-03-22 12:50:00,88.3,88.32,88.29,88.32,6600.0,36.7469,36.7552,36.7427,36.7552,6600.0
2010-03-22 12:55:00,88.31,88.32,88.31,88.32,2900.0,36.751,36.7552,36.751,36.7552,2900.0
2010-03-22 13:00:00,88.32,88.34,88.32,88.34,17500.0,36.7552,36.7635,36.7552,36.7635,17500.0
2010-03-22 13:05:00,88.34,88.38,88.33,88.37,12900.0,36.7635,36.7802,36.7594,36.776,12900.0
2010-03-22 13:10:00,88.37,88.39,88.37,88.39,5900.0,36.776,36.7843,36.776,36.7843,5900.0
2010-03-22 13:15:00,88.39,88.4,88.38,88.38,13100.0,36.7843,36.7885,36.7802,36.7802,13100.0
2010-03-22 13:20:00,88.4,88.4,88.39,88.4,10000.0,36.7885,36.7885,36.7843,36.7885,10000.0
2010-03-22 13:25:00,88.39,88.4,88.38,88.4,9700.0,36.7843,36.7885,36.7802,36.7885,9700.0
2010-03-22 13:30:00,88.4,88.4,88.39,88.4,3100.0,36.7885,36.7885,36.7843,36.7885,3100.0
2010-03-22 13:35:00,88.39,88.4,88.39,88.4,3000.0,36.7843,36.7885,36.7843,36.7885,3000.0
2010-03-22 13:40:00,88.39,88.4,88.39,88.4,2200.0,36.7843,36.7885,36.7843,36.7885,2200.0
2010-03-22 13:45:00,88.4,88.4,88.38,88.4,6200.0,36.7885,36.7885,36.7802,36.7885,6200.0
2010-03-22 13:50:00,88.4,88.41,88.39,88.41,3400.0,36.7885,36.7927,36.7843,36.7927,3400.0
2010-03-22 13:55:00,88.4,88.42,88.4,88.4,3800.0,36.7885,36.7968,36.7885,36.7885,3800.0
2010-03-22 14:00:00,88.4,88.4,88.37,88.4,3200.0,36.7885,36.7885,36.776,36.7885,3200.0
2010-03-22 14:05:00,88.4,88.41,88.39,88.4,1800.0,36.7885,36.7927,36.7843,36.7885,1800.0
2010-03-22 14:10:00,88.39,88.41,88.39,88.4,3600.0,36.7843,36.7927,36.7843,36.7885,3600.0
2010-03-22 14:15:00,88.4,88.41,88.4,88.41,10100.0,36.7885,36.7927,36.7885,36.7927,10100.0
2010-03-22 14:20:00,88.41,88.44,88.41,88.43,8600.0,36.7927,36.8051,36.7927,36.801,8600.0
2010-03-22 14:25:00,88.43,88.44,88.42,88.44,5600.0,36.801,36.8051,36.7968,36.8051,5600.0
2010-03-22 14:30:00,88.44,88.46,88.44,88.44,8800.0,36.8051,36.8135,36.8051,36.8051,8800.0
2010-03-22 14:35:00,88.45,88.47,88.43,88.46,8700.0,36.8093,36.8176,36.801,36.8135,8700.0
2010-03-22 14:40:00,88.45,88.48,88.45,88.47,12300.0,36.8093,36.8218,36.8093,36.8176,12300.0
2010-03-22 14:45:00,88.47,88.48,88.45,88.46,7900.0,36.8176,36.8218,36.8093,36.8135,7900.0
2010-03-22 14:50:00,88.45,88.47,88.45,88.47,16200.0,36.8093,36.8176,36.8093,36.8176,16200.0
2010-03-22 14:55:00,88.46,88.46,88.44,88.46,10900.0,36.8135,36.8135,36.8051,36.8135,10900.0
2010-03-22 15:00:00,88.46,88.46,88.45,88.45,7400.0,36.8135,36.8135,36.8093,36.8093,7400.0
2010-03-22 15:05:00,88.46,88.46,88.41,88.45,18300.0,36.8135,36.8135,36.7927,36.8093,18300.0
2010-03-22 15:10:00,88.45,88.45,88.44,88.45,1500.0,36.8093,36.8093,36.8051,36.8093,1500.0
2010-03-22 15:15:00,88.45,88.46,88.44,88.45,23300.0,36.8093,36.8135,36.8051,36.8093,23300.0
2010-03-22 15:20:00,88.46,88.46,88.44,88.46,29000.0,36.8135,36.8135,36.8051,36.8135,29000.0
2010-03-22 15:25:00,88.46,88.48,88.45,88.47,23500.0,36.8135,36.8218,36.8093,36.8176,23500.0
2010-03-22 15:30:00,88.46,88.49,88.41,88.46,22600.0,36.8135,36.826,36.7927,36.8135,22600.0
2010-03-22 15:35:00,88.46,88.48,88.45,88.48,5200.0,36.8135,36.8218,36.8093,36.8218,5200.0
2010-03-22 15:40:00,88.48,88.48,88.47,88.48,5900.0,36.8218,36.8218,36.8176,36.8218,5900.0
2010-03-22 15:45:00,88.48,88.48,88.46,88.46,10100.0,36.8218,36.8218,36.8135,36.8135,10100.0
2010-03-22 15:50:00,88.47,88.49,88.46,88.48,11800.0,36.8176,36.826,36.8135,36.8218,11800.0
2010-03-22 15:55:00,88.48,88.52,88.47,88.51,71500.0,36.8218,36.8384,36.8176,36.8343,71500.0
2010-03-23 09:30:00,88.52,88.52,88.39,88.43,6100.0,36.8384,36.8384,36.7843,36.801,6100.0
2010-03-23 09:35:00,88.4,88.42,88.4,88.4,4800.0,36.7885,36.7968,36.7885,36.7885,4800.0
2010-03-23 09:40:00,88.38,88.42,88.33,88.4,8000.0,36.7802,36.7968,36.7594,36.7885,8000.0
2010-03-23 09:45:00,88.41,88.45,88.4,88.44,4300.0,36.7927,36.8093,36.7885,36.8051,4300.0
2010-03-23 09:50:00,88.44,88.45,88.43,88.44,2100.0,36.8051,36.8093,36.801,36.8051,2100.0
2010-03-23 09:55:00,88.44,88.44,88.39,88.4,4400.0,36.8051,36.8051,36.7843,36.7885,4400.0
2010-03-23 10:00:00,88.41,88.41,88.39,88.39,5500.0,36.7927,36.7927,36.7843,36.7843,5500.0
2010-03-23 10:05:00,88.4,88.4,88.39,88.4,4200.0,36.7885,36.7885,36.7843,36.7885,4200.0
2010-03-23 10:10:00,88.4,88.4,88.4,88.4,4000.0,36.7885,36.7885,36.7885,36.7885,4000.0
2010-03-23 10:15:00,88.4,88.46,88.4,88.46,5000.0,36.7885,36.8135,36.7885,36.8135,5000.0
2010-03-23 10:20:00,88.47,88.54,88.46,88.53,19800.0,36.8176,36.8468,36.8135,36.8426,19800.0
2010-03-23 10:25:00,88.53,88.53,88.49,88.51,5200.0,36.8426,36.8426,36.826,36.8343,5200.0
2010-03-23 10:30:00,88.51,88.54,88.51,88.53,15900.0,36.8343,36.8468,36.8343,36.8426,15900.0
2010-03-23 10:35:00,88.53,88.56,88.53,88.56,4300.0,36.8426,36.8551,36.8426,36.8551,4300.0
2010-03-23 10:40:00,88.56,88.57,88.55,88.57,19700.0,36.8551,36.8592,36.8509,36.8592,19700.0
2010-03-23 10:45:00,88.55,88.57,88.52,88.55,8300.0,36.8509,36.8592,36.8384,36.8509,8300.0
2010-03-23 10:50:00,88.55,88.58,88.55,88.58,12400.0,36.8509,36.8634,36.8509,36.8634,12400.0
2010-03-23 10:55:00,88.57,88.57,88.55,88.55,3400.0,36.8592,36.8592,36.8509,36.8509,3400.0
2010-03-23 11:00:00,88.54,88.56,88.5,88.5,5700.0,36.8468,36.8551,36.8301,36.8301,5700.0
2010-03-23 11:05:00,88.5,88.54,88.5,88.51,4700.0,36.8301,36.8468,36.8301,36.8343,4700.0
2010-03-23 11:10:00,88.52,88.53,88.5,88.52,2700.0,36.8384,36.8426,36.8301,36.8384,2700.0
2010-03-23 11:15:00,88.51,88.55,88.51,88.53,900.0,36.8343,36.8509,36.8343,36.8426,900.0
2010-03-23 11:20:00,88.53,88.55,88.5,88.51,9100.0,36.8426,36.8509,36.8301,36.8343,9100.0
2010-03-23 11:25:00,88.51,88.54,88.5,88.5,9900.0,36.8343,36.8468,36.8301,36.8301,9900.0
2010-03-23 11:30:00,88.52,88.54,88.5,88.51,12600.0,36.8384,36.8468,36.8301,36.8343,12600.0
2010-03-23 11:35:00,88.51,88.53,88.51,88.51,4000.0,36.8343,36.8426,36.8343,36.8343,4000.0
2010-03-23 11:40:00,88.52,88.54,88.52,88.53,2100.0,36.8384,36.8468,36.8384,36.8426,2100.0
2010-03-23 11:45:00,88.53,88.56,88.51,88.51,11800.0,36.8426,36.8551,36.8343,36.8343,11800.0
2010-03-23 11:50:00,88.51,88.56,88.51,88.53,5500.0,36.8343,36.8551,36.8343,36.8426,5500.0
2010-03-23 11:55:00,88.54,88.55,88.52,88.54,4600.0,36.8468,36.8509,36.8384,36.8468,4600.0
2010-03-23 12:00:00,88.53,88.55,88.52,88.52,8500.0,36.8426,36.8509,36.8384,36.8384,8500.0
2010-03-23 12:05:00,88.53,88.56,88.52,88.54,20800.0,36.8426,36.8551,36.8384,36.8468,20800.0
2010-03-23 12:10:00,88.52,88.54,88.5,88.52,24100.0,36.8384,36.8468,36.8301,36.8384,24100.0
2010-03-23 12:15:00,88.52,88.53,88.51,88.51,5600.0,36.8384,36.8426,36.8343,36.8343,5600.0
2010-03-23 12:20:00,88.51,88.54,88.51,88.53,6000.0,36.8343,36.8468,36.8343,36.8426,6000.0
2010-03-23 12:25:00,88.54,88.56,88.53,88.53,20900.0,36.8468,36.8551,36.8426,36.8426,20900.0
2010-03-23 12:30:00,88.53,88.54,88.52,88.52,7700.0,36.8426,36.8468,36.8384,36.8384,7700.0
2010-03-23 12:35:00,88.52,88.54,88.52,88.52,10400.0,36.8384,36.8468,36.8384,36.8384,10400.0
2010-03-23 12:40:00,88.52,88.53,88.52,88.53,5300.0,36.8384,36.8426,36.8384,36.8426,5300.0
2010-03-23 12:45:00,88.52,88.53,88.52,88.53,9800.0,36.8384,36.8426,36.8384,36.8426,9800.0
2010-03-23 12:50:00,88.53,88.53,88.49,88.5,13200.0,36.8426,36.8426,36.826,36.8301,13200.0
2010-03-23 12:55:00,88.52,88.55,88.52,88.54,6500.0,36.8384,36.8509,36.8384,36.8468,6500.0
2010-03-23 13:00:00,88.53,88.54,88.53,88.54,2900.0,36.8426,36.8468,36.8426,36.8468,2900.0
2010-03-23 13:05:00,88.53,88.56,88.49,88.5,20600.0,36.8426,36.8551,36.826,36.8301,20600.0
2010-03-23 13:10:00,88.5,88.5,88.49,88.5,2200.0,36.8301,36.8301,36.826,36.8301,2200.0
2010-03-23 13:15:00,88.5,88.51,88.49,88.51,5200.0,36.8301,36.8343,36.826,36.8343,5200.0
2010-03-23 13:20:00,88.52,88.53,88.5,88.5,2400.0,36.8384,36.8426,36.8301,36.8301,2400.0
2010-03-23 13:25:00,88.51,88.54,88.5,88.54,10600.0,36.8343,36.8468,36.8301,36.8468,10600.0
2010-03-23 13:30:00,88.53,88.55,88.52,88.53,8900.0,36.8426,36.8509,36.8384,36.8426,8900.0
2010-03-23 13:35:00,88.54,88.56,88.53,88.55,4500.0,36.8468,36.8551,36.8426,36.8509,4500.0
2010-03-23 13:40:00,88.56,88.56,88.53,88.55,6200.0,36.8551,36.8551,36.8426,36.8509,6200.0
2010-03-23 13:45:00,88.55,88.55,88.52,88.53,38100.0,36.8509,36.8509,36.8384,36.8426,38100.0
2010-03-23 13:50:00,88.53,88.55,88.51,88.53,6300.0,36.8426,36.8509,36.8343,36.8426,6300.0
2010-03-23 13:55:00,88.53,88.57,88.52,88.52,28400.0,36.8426,36.8592,36.8384,36.8384,28400.0
2010-03-23 14:00:00,88.53,88.54,88.51,88.52,4000.0,36.8426,36.8468,36.8343,36.8384,4000.0
2010-03-23 14:05:00,88.53,88.56,88.51,88.52,14500.0,36.8426,36.8551,36.8343,36.8384,14500.0
2010-03-23 14:10:00,88.53,88.53,88.51,88.52,4900.0,36.8426,36.8426,36.8343,36.8384,4900.0
2010-03-23 14:15:00,88.52,88.52,88.51,88.51,3600.0,36.8384,36.8384,36.8343,36.8343,3600.0
2010-03-23 14:20:00,88.52,88.52,88.47,88.48,6200.0,36.8384,36.8384,36.8176,36.8218,6200.0
2010-03-23 14:25:00,88.47,88.51,88.47,88.5,4800.0,36.8176,36.8343,36.8176,36.8301,4800.0
2010-03-23 14:30:00,88.5,88.53,88.49,88.51,11600.0,36.8301,36.8426,36.826,36.8343,11600.0
2010-03-23 14:35:00,88.5,88.54,88.48,88.5,4400.0,36.8301,36.8468,36.8218,36.8301,4400.0
2010-03-23 14:40:00,88.5,88.5,88.49,88.5,2400.0,36.8301,36.8301,36.826,36.8301,2400.0
2010-03-23 14:45:00,88.5,88.54,88.5,88.51,3900.0,36.8301,36.8468,36.8301,36.8343,3900.0
2010-03-23 14:50:00,88.52,88.55,88.51,88.54,7200.0,36.8384,36.8509,36.8343,36.8468,7200.0
2010-03-23 14:55:00,88.54,88.55,88.53,88.54,5200.0,36.8468,36.8509,36.8426,36.8468,5200.0
2010-03-23 15:00:00,88.53,88.55,88.53,88.53,5600.0,36.8426,36.8509,36.8426,36.8426,5600.0
2010-03-23 15:05:00,88.53,88.55,88.52,88.54,4600.0,36.8426,36.8509,36.8384,36.8468,4600.0
2010-03-23 15:10:00,88.53,88.6,88.53,88.56,13000.0,36.8426,36.8717,36.8426,36.8551,13000.0
2010-03-23 15:15:00,88.54,88.56,88.52,88.52,8500.0,36.8468,36.8551,36.8384,36.8384,8500.0
2010-03-23 15:20:00,88.51,88.52,88.5,88.51,4900.0,36.8343,36.8384,36.8301,36.8343,4900.0
2010-03-23 15:25:00,88.5,88.51,88.48,88.51,6800.0,36.8301,36.8343,36.8218,36.8343,6800.0
2010-03-23 15:30:00,88.51,88.56,88.51,88.55,14400.0,36.8343,36.8551,36.8343,36.8509,14400.0
2010-03-23 15:35:00,88.54,88.54,88.51,88.53,7200.0,36.8468,36.8468,36.8343,36.8426,7200.0
2010-03-23 15:40:00,88.53,88.54,88.5,88.53,12100.0,36.8426,36.8468,36.8301,36.8426,12100.0
2010-03-23 15:45:00,88.52,88.52,88.43,88.51,18200.0,36.8384,36.8384,36.801,36.8343,18200.0
2010-03-23 15:50:00,88.5,88.53,88.48,88.51,9100.0,36.8301,36.8426,36.8218,36.8343,9100.0
2010-03-23 15:55:00,88.49,88.53,88.48,88.51,14500.0,36.826,36.8426,36.8218,36.8343,14500.0
2010-03-24 09:30:00,88.48,88.48,88.38,88.45,26300.0,36.8218,36.8218,36.7802,36.8093,26300.0
2010-03-24 09:35:00,88.43,88.46,88.43,88.44,4300.0,36.801,36.8135,36.801,36.8051,4300.0
2010-03-24 09:40:00,88.45,88.46,88.44,88.45,6100.0,36.8093,36.8135,36.8051,36.8093,6100.0
2010-03-24 09:45:00,88.47,88.48,88.43,88.46,8500.0,36.8176,36.8218,36.801,36.8135,8500.0
2010-03-24 09:50:00,88.45,88.48,88.43,88.45,11300.0,36.8093,36.8218,36.801,36.8093,11300.0
2010-03-24 09:55:00,88.44,88.45,88.43,88.45,3900.0,36.8051,36.8093,36.801,36.8093,3900.0
2010-03-24 10:00:00,88.44,88.44,88.35,88.38,7900.0,36.8051,36.8051,36.7677,36.7802,7900.0
2010-03-24 10:05:00,88.39,88.42,88.38,88.42,7300.0,36.7843,36.7968,36.7802,36.7968,7300.0
2010-03-24 10:10:00,88.44,88.46,88.44,88.45,5600.0,36.8051,36.8135,36.8051,36.8093,5600.0
2010-03-24 10:15:00,88.45,88.46,88.45,88.46,19800.0,36.8093,36.8135,36.8093,36.8135,19800.0
2010-03-24 10:20:00,88.46,88.46,88.44,88.44,8600.0,36.8135,36.8135,36.8051,36.8051,8600.0
2010-03-24 10:25:00,88.44,88.44,88.42,88.42,500.0,36.8051,36.8051,36.7968,36.7968,500.0
2010-03-24 10:30:00,88.42,88.44,88.4,88.42,5700.0,36.7968,36.8051,36.7885,36.7968,5700.0
2010-03-24 10:35:00,88.42,88.49,88.42,88.47,3900.0,36.7968,36.826,36.7968,36.8176,3900.0
2010-03-24 10:40:00,88.47,88.51,88.46,88.5,9300.0,36.8176,36.8343,36.8135,36.8301,9300.0
2010-03-24 10:45:00,88.51,88.51,88.51,88.51,400.0,36.8343,36.8343,36.8343,36.8343,400.0
2010-03-24 10:50:00,88.51,88.51,88.47,88.51,5100.0,36.8343,36.8343,36.8176,36.8343,5100.0
2010-03-24 10:55:00,88.51,88.51,88.5,88.51,1200.0,36.8343,36.8343,36.8301,36.8343,1200.0
2010-03-24 11:00:00,88.51,88.51,88.5,88.51,1800.0,36.8343,36.8343,36.8301,36.8343,1800.0
2010-03-24 11:05:00,88.5,88.51,88.48,88.5,11900.0,36.8301,36.8343,36.8218,36.8301,11900.0
2010-03-24 11:10:00,88.51,88.52,88.5,88.5,10100.0,36.8343,36.8384,36.8301,36.8301,10100.0
2010-03-24 11:15:00,88.5,88.5,88.48,88.49,10000.0,36.8301,36.8301,36.8218,36.826,10000.0
2010-03-24 11:20:00,88.49,88.57,88.49,88.51,14400.0,36.826,36.8592,36.826,36.8343,14400.0
2010-03-24 11:25:00,88.51,88.51,88.5,88.51,1000.0,36.8343,36.8343,36.8301,36.8343,1000.0
2010-03-24 11:30:00,88.51,88.52,88.49,88.49,8600.0,36.8343,36.8384,36.826,36.826,8600.0
2010-03-24 11:35:00,88.5,88.5,88.5,88.5,500.0,36.8301,36.8301,36.8301,36.8301,500.0
2010-03-24 11:40:00,88.51,88.51,88.5,88.51,6700.0,36.8343,36.8343,36.8301,36.8343,6700.0
2010-03-24 11:45:00,88.51,88.51,88.51,88.51,1800.0,36.8343,36.8343,36.8343,36.8343,1800.0
2010-03-24 11:50:00,88.5,88.51,88.5,88.51,8900.0,36.8301,36.8343,36.8301,36.8343,8900.0
2010-03-24 11:55:00,88.5,88.51,88.5,88.51,600.0,36.8301,36.8343,36.8301,36.8343,600.0
2010-03-24 12:00:00,88.53,88.59,88.53,88.59,6600.0,36.8426,36.8676,36.8426,36.8676,6600.0
2010-03-24 12:05:00,88.57,88.59,88.54,88.55,1900.0,36.8592,36.8676,36.8468,36.8509,1900.0
2010-03-24 12:10:00,88.56,88.59,88.55,88.59,3300.0,36.8551,36.8676,36.8509,36.8676,3300.0
2010-03-24 12:15:00,88.58,88.58,88.55,88.56,2900.0,36.8634,36.8634,36.8509,36.8551,2900.0
2010-03-24 12:20:00,88.54,88.56,88.53,88.55,4900.0,36.8468,36.8551,36.8426,36.8509,4900.0
2010-03-24 12:25:00,88.56,88.56,88.54,88.55,2100.0,36.8551,36.8551,36.8468,36.8509,2100.0
2010-03-24 12:30:00,88.55,88.56,88.54,88.55,1900.0,36.8509,36.8551,36.8468,36.8509,1900.0
2010-03-24 12:35:00,88.54,88.55,88.54,88.55,2200.0,36.8468,36.8509,36.8468,36.8509,2200.0
2010-03-24 12:40:00,88.54,88.56,88.54,88.55,1900.0,36.8468,36.8551,36.8468,36.8509,1900.0
2010-03-24 12:45:00,88.55,88.57,88.54,88.56,3700.0,36.8509,36.8592,36.8468,36.8551,3700.0
2010-03-24 12:50:00,88.55,88.56,88.55,88.55,500.0,36.8509,36.8551,36.8509,36.8509,500.0
2010-03-24 12:55:00,88.56,88.56,88.55,88.56,2000.0,36.8551,36.8551,36.8509,36.8551,2000.0
2010-03-24 13:00:00,88.56,88.56,88.52,88.52,5400.0,36.8551,36.8551,36.8384,36.8384,5400.0
2010-03-24 13:05:00,88.53,88.54,88.53,88.54,2200.0,36.8426,36.8468,36.8426,36.8468,2200.0
2010-03-24 13:10:00,88.54,88.55,88.54,88.55,700.0,36.8468,36.8509,36.8468,36.8509,700.0
2010-03-24 13:15:00,88.54,88.54,88.5,88.51,3300.0,36.8468,36.8468,36.8301,36.8343,3300.0
2010-03-24 13:20:00,88.52,88.52,88.5,88.5,2200.0,36.8384,36.8384,36.8301,36.8301,2200.0
2010-03-24 13:25:00,88.5,88.51,88.49,88.51,7500.0,36.8301,36.8343,36.826,36.8343,7500.0
2010-03-24 13:30:00,88.51,88.51,88.45,88.45,12800.0,36.8343,36.8343,36.8093,36.8093,12800.0
2010-03-24 13:35:00,88.44,88.46,88.43,88.45,3100.0,36.8051,36.8135,36.801,36.8093,3100.0
2010-03-24 13:40:00,88.45,88.46,88.44,88.45,3000.0,36.8093,36.8135,36.8051,36.8093,3000.0
2010-03-24 13:45:00,88.45,88.45,88.44,88.44,1400.0,36.8093,36.8093,36.8051,36.8051,1400.0
2010-03-24 13:50:00,88.45,88.45,88.4,88.41,4600.0,36.8093,36.8093,36.7885,36.7927,4600.0
2010-03-24 13:55:00,88.39,88.41,88.39,88.41,2400.0,36.7843,36.7927,36.7843,36.7927,2400.0
2010-03-24 14:00:00,88.42,88.42,88.4,88.4,1700.0,36.7968,36.7968,36.7885,36.7885,1700.0
2010-03-24 14:05:00,88.41,88.41,88.4,88.41,700.0,36.7927,36.7927,36.7885,36.7927,700.0
2010-03-24 14:10:00,88.41,88.46,88.41,88.43,4900.0,36.7927,36.8135,36.7927,36.801,4900.0
2010-03-24 14:15:00,88.44,88.44,88.43,88.43,600.0,36.8051,36.8051,36.801,36.801,600.0
2010-03-24 14:20:00,88.41,88.41,88.4,88.41,6900.0,36.7927,36.7927,36.7885,36.7927,6900.0
2010-03-24 14:25:00,88.4,88.41,88.36,88.37,4500.0,36.7885,36.7927,36.7719,36.776,4500.0
2010-03-24 14:30:00,88.36,88.39,88.35,88.39,11400.0,36.7719,36.7843,36.7677,36.7843,11400.0
2010-03-24 14:35:00,88.39,88.41,88.36,88.36,9700.0,36.7843,36.7927,36.7719,36.7719,9700.0
2010-03-24 14:40:00,88.37,88.37,88.37,88.37,1300.0,36.776,36.776,36.776,36.776,1300.0
2010-03-24 14:45:00,88.37,88.39,88.36,88.39,4000.0,36.776,36.7843,36.7719,36.7843,4000.0
2010-03-24 14:50:00,88.39,88.4,88.39,88.4,2100.0,36.7843,36.7885,36.7843,36.7885,2100.0
2010-03-24 14:55:00,88.4,88.4,88.4,88.4,2000.0,36.7885,36.7885,36.7885,36.7885,2000.0
2010-03-24 15:00:00,88.4,88.4,88.39,88.39,1400.0,36.7885,36.7885,36.7843,36.7843,1400.0
2010-03-24 15:05:00,88.4,88.43,88.4,88.41,3200.0,36.7885,36.801,36.7885,36.7927,3200.0
2010-03-24 15:10:00,88.41,88.42,88.39,88.42,2300.0,36.7927,36.7968,36.7843,36.7968,2300.0
2010-03-24 15:15:00,88.4,88.41,88.4,88.41,600.0,36.7885,36.7927,36.7885,36.7927,600.0
2010-03-24 15:20:00,88.41,88.47,88.39,88.44,10400.0,36.7927,36.8176,36.7843,36.8051,10400.0
2010-03-24 15:25:00,88.45,88.46,88.43,88.45,2500.0,36.8093,36.8135,36.801,36.8093,2500.0
2010-03-24 15:30:00,88.45,88.47,88.45,88.47,2200.0,36.8093,36.8176,36.8093,36.8176,2200.0
2010-03-24 15:35:00,88.47,88.49,88.46,88.48,4700.0,36.8176,36.826,36.8135,36.8218,4700.0
2010-03-24 15:40:00,88.48,88.48,88.44,88.46,6000.0,36.8218,36.8218,36.8051,36.8135,6000.0
2010-03-24 15:45:00,88.44,88.46,88.44,88.45,6700.0,36.8051,36.8135,36.8051,36.8093,6700.0
2010-03-24 15:50:00,88.45,88.45,88.42,88.42,3600.0,36.8093,36.8093,36.7968,36.7968,3600.0
2010-03-24 15:55:00,88.41,88.46,88.41,88.45,18100.0,36.7927,36.8135,36.7927,36.8093,18100.0
2010-03-25 09:30:00,88.64,88.67,88.58,88.63,12300.0,36.8884,36.9009,36.8634,36.8842,12300.0
2010-03-25 09:35:00,88.63,88.63,88.55,88.59,3800.0,36.8842,36.8842,36.8509,36.8676,3800.0
2010-03-25 09:40:00,88.6,88.6,88.56,88.57,4100.0,36.8717,36.8717,36.8551,36.8592,4100.0
2010-03-25 09:45:00,88.59,88.59,88.56,88.58,4400.0,36.8676,36.8676,36.8551,36.8634,4400.0
2010-03-25 09:50:00,88.6,88.61,88.58,88.58,4000.0,36.8717,36.8759,36.8634,36.8634,4000.0
2010-03-25 09:55:00,88.6,88.6,88.58,88.58,4300.0,36.8717,36.8717,36.8634,36.8634,4300.0
2010-03-25 10:00:00,88.59,88.6,88.56,88.57,9000.0,36.8676,36.8717,36.8551,36.8592,9000.0
2010-03-25 10:05:00,88.57,88.58,88.53,88.53,8100.0,36.8592,36.8634,36.8426,36.8426,8100.0
2010-03-25 10:10:00,88.53,88.56,88.52,88.53,11400.0,36.8426,36.8551,36.8384,36.8426,11400.0
2010-03-25 10:15:00,88.53,88.54,88.52,88.54,9900.0,36.8426,36.8468,36.8384,36.8468,9900.0
2010-03-25 10:20:00,88.52,88.54,88.51,88.52,3400.0,36.8384,36.8468,36.8343,36.8384,3400.0
2010-03-25 10:25:00,88.53,88.53,88.51,88.51,3100.0,36.8426,36.8426,36.8343,36.8343,3100.0
2010-03-25 10:30:00,88.51,88.54,88.51,88.53,5600.0,36.8343,36.8468,36.8343,36.8426,5600.0
2010-03-25 10:35:00,88.52,88.56,88.52,88.56,5400.0,36.8384,36.8551,36.8384,36.8551,5400.0
2010-03-25 10:40:00,88.55,88.6,88.54,88.57,13200.0,36.8509,36.8717,36.8468,36.8592,13200.0
2010-03-25 10:45:00,88.58,88.62,88.58,88.6,4700.0,36.8634,36.8801,36.8634,36.8717,4700.0
2010-03-25 10:50:00,88.59,88.62,88.56,88.57,4100.0,36.8676,36.8801,36.8551,36.8592,4100.0
2010-03-25 10:55:00,88.58,88.61,88.57,88.57,4900.0,36.8634,36.8759,36.8592,36.8592,4900.0
2010-03-25 11:00:00,88.57,88.62,88.56,88.61,5600.0,36.8592,36.8801,36.8551,36.8759,5600.0
2010-03-25 11:05:00,88.6,88.61,88.58,88.58,7600.0,36.8717,36.8759,36.8634,36.8634,7600.0
2010-03-25 11:10:00,88.58,88.62,88.58,88.62,7100.0,36.8634,36.8801,36.8634,36.8801,7100.0
2010-03-25 11:15:00,88.62,88.69,88.61,88.65,29500.0,36.8801,36.9092,36.8759,36.8925,29500.0
2010-03-25 11:20:00,88.65,88.72,88.65,88.66,25100.0,36.8925,36.9217,36.8925,36.8967,25100.0
2010-03-25 11:25:00,88.66,88.66,88.64,88.65,13100.0,36.8967,36.8967,36.8884,36.8925,13100.0
2010-03-25 11:30:00,88.65,88.67,88.65,88.65,11300.0,36.8925,36.9009,36.8925,36.8925,11300.0
2010-03-25 11:35:00,88.65,88.66,88.65,88.65,4600.0,36.8925,36.8967,36.8925,36.8925,4600.0
2010-03-25 11:40:00,88.65,88.66,88.63,88.66,6900.0,36.8925,36.8967,36.8842,36.8967,6900.0
2010-03-25 11:45:00,88.66,88.66,88.65,88.65,8900.0,36.8967,36.8967,36.8925,36.8925,8900.0
2010-03-25 11:50:00,88.66,88.66,88.65,88.65,9600.0,36.8967,36.8967,36.8925,36.8925,9600.0
2010-03-25 11:55:00,88.66,88.66,88.65,88.66,11300.0,36.8967,36.8967,36.8925,36.8967,11300.0
2010-03-25 12:00:00,88.65,88.66,88.65,88.65,6600.0,36.8925,36.8967,36.8925,36.8925,6600.0
2010-03-25 12:05:00,88.65,88.66,88.65,88.65,11900.0,36.8925,36.8967,36.8925,36.8925,11900.0
2010-03-25 12:10:00,88.65,88.66,88.59,88.59,7700.0,36.8925,36.8967,36.8676,36.8676,7700.0
2010-03-25 12:15:00,88.61,88.68,88.61,88.66,242300.0,36.8759,36.905,36.8759,36.8967,242300.0
2010-03-25 12:20:00,88.66,88.67,88.63,88.64,8900.0,36.8967,36.9009,36.8842,36.8884,8900.0
2010-03-25 12:25:00,88.65,88.72,88.65,88.68,10800.0,36.8925,36.9217,36.8925,36.905,10800.0
2010-03-25 12:30:00,88.68,88.7,88.67,88.7,2100.0,36.905,36.9133,36.9009,36.9133,2100.0
2010-03-25 12:35:00,88.7,88.7,88.69,88.69,7900.0,36.9133,36.9133,36.9092,36.9092,7900.0
2010-03-25 12:40:00,88.7,88.72,88.7,88.72,20800.0,36.9133,36.9217,36.9133,36.9217,20800.0
2010-03-25 12:45:00,88.7,88.72,88.69,88.7,20100.0,36.9133,36.9217,36.9092,36.9133,20100.0
2010-03-25 12:50:00,88.7,88.71,88.69,88.7,5600.0,36.9133,36.9175,36.9092,36.9133,5600.0
2010-03-25 12:55:00,88.7,88.72,88.69,88.69,10400.0,36.9133,36.9217,36.9092,36.9092,10400.0
2010-03-25 13:00:00,88.69,88.7,88.69,88.69,5400.0,36.9092,36.9133,36.9092,36.9092,5400.0
2010-03-25 13:05:00,88.7,88.71,88.69,88.7,22000.0,36.9133,36.9175,36.9092,36.9133,22000.0
2010-03-25 13:10:00,88.7,88.71,88.7,88.7,3800.0,36.9133,36.9175,36.9133,36.9133,3800.0
2010-03-25 13:15:00,88.7,88.7,88.69,88.69,5700.0,36.9133,36.9133,36.9092,36.9092,5700.0
2010-03-25 13:20:00,88.69,88.72,88.69,88.72,1500.0,36.9092,36.9217,36.9092,36.9217,1500.0
2010-03-25 13:25:00,88.71,88.72,88.7,88.72,5900.0,36.9175,36.9217,36.9133,36.9217,5900.0
2010-03-25 13:30:00,88.71,88.72,88.7,88.7,1600.0,36.9175,36.9217,36.9133,36.9133,1600.0
2010-03-25 13:35:00,88.71,88.71,88.69,88.7,3000.0,36.9175,36.9175,36.9092,36.9133,3000.0
2010-03-25 13:40:00,88.69,88.7,88.68,88.68,2600.0,36.9092,36.9133,36.905,36.905,2600.0
2010-03-25 13:45:00,88.69,88.81,88.69,88.73,45700.0,36.9092,36.9591,36.9092,36.9258,45700.0
2010-03-25 13:50:00,88.73,88.79,88.68,88.68,27200.0,36.9258,36.9508,36.905,36.905,27200.0
2010-03-25 13:55:00,88.67,88.71,88.66,88.69,11400.0,36.9009,36.9175,36.8967,36.9092,11400.0
2010-03-25 14:00:00,88.7,88.71,88.68,88.68,8200.0,36.9133,36.9175,36.905,36.905,8200.0
2010-03-25 14:05:00,88.68,88.75,88.68,88.73,4500.0,36.905,36.9342,36.905,36.9258,4500.0
2010-03-25 14:10:00,88.71,88.73,88.7,88.72,2000.0,36.9175,36.9258,36.9133,36.9217,2000.0
2010-03-25 14:15:00,88.72,88.73,88.72,88.73,1200.0,36.9217,36.9258,36.9217,36.9258,1200.0
2010-03-25 14:20:00,88.73,88.76,88.69,88.7,10200.0,36.9258,36.9383,36.9092,36.9133,10200.0
2010-03-25 14:25:00,88.69,88.75,88.69,88.75,5500.0,36.9092,36.9342,36.9092,36.9342,5500.0
2010-03-25 14:30:00,88.74,88.74,88.68,88.73,4400.0,36.93,36.93,36.905,36.9258,4400.0
2010-03-25 14:35:00,88.73,88.75,88.69,88.71,11800.0,36.9258,36.9342,36.9092,36.9175,11800.0
2010-03-25 14:40:00,88.69,88.73,88.68,88.71,13700.0,36.9092,36.9258,36.905,36.9175,13700.0
2010-03-25 14:45:00,88.72,88.73,88.68,88.68,24000.0,36.9217,36.9258,36.905,36.905,24000.0
2010-03-25 14:50:00,88.7,88.71,88.68,88.69,5100.0,36.9133,36.9175,36.905,36.9092,5100.0
2010-03-25 14:55:00,88.69,88.69,88.68,88.69,5900.0,36.9092,36.9092,36.905,36.9092,5900.0
2010-03-25 15:00:00,88.69,88.69,88.68,88.69,13700.0,36.9092,36.9092,36.905,36.9092,13700.0
2010-03-25 15:05:00,88.68,88.69,88.68,88.68,5200.0,36.905,36.9092,36.905,36.905,5200.0
2010-03-25 15:10:00,88.68,88.69,88.67,88.68,11400.0,36.905,36.9092,36.9009,36.905,11400.0
2010-03-25 15:15:00,88.68,88.68,88.67,88.68,8000.0,36.905,36.905,36.9009,36.905,8000.0
2010-03-25 15:20:00,88.68,88.7,88.67,88.7,5600.0,36.905,36.9133,36.9009,36.9133,5600.0
2010-03-25 15:25:00,88.7,88.72,88.7,88.72,5700.0,36.9133,36.9217,36.9133,36.9217,5700.0
2010-03-25 15:30:00,88.7,88.72,88.67,88.68,6800.0,36.9133,36.9217,36.9009,36.905,6800.0
2010-03-25 15:35:00,88.68,88.69,88.67,88.67,9200.0,36.905,36.9092,36.9009,36.9009,9200.0
2010-03-25 15:40:00,88.67,88.68,88.67,88.67,16500.0,36.9009,36.905,36.9009,36.9009,16500.0
2010-03-25 15:45:00,88.67,88.68,88.64,88.65,16600.0,36.9009,36.905,36.8884,36.8925,16600.0
2010-03-25 15:50:00,88.65,88.65,88.64,88.65,5300.0,36.8925,36.8925,36.8884,36.8925,5300.0
2010-03-25 15:55:00,88.65,88.66,88.62,88.66,24100.0,36.8925,36.8967,36.8801,36.8967,24100.0
2010-03-26 09:30:00,88.62,88.68,88.59,88.6,12400.0,36.8801,36.905,36.8676,36.8717,12400.0
2010-03-26 09:35:00,88.63,88.63,88.58,88.63,12400.0,36.8842,36.8842,36.8634,36.8842,12400.0
2010-03-26 09:40:00,88.63,88.67,88.63,88.66,28100.0,36.8842,36.9009,36.8842,36.8967,28100.0
2010-03-26 09:45:00,88.68,88.69,88.68,88.69,6900.0,36.905,36.9092,36.905,36.9092,6900.0
2010-03-26 09:50:00,88.68,88.69,88.68,88.68,2800.0,36.905,36.9092,36.905,36.905,2800.0
2010-03-26 09:55:00,88.69,88.69,88.67,88.68,3900.0,36.9092,36.9092,36.9009,36.905,3900.0
2010-03-26 10:00:00,88.69,88.69,88.69,88.69,4600.0,36.9092,36.9092,36.9092,36.9092,4600.0
2010-03-26 10:05:00,88.69,88.7,88.68,88.69,9500.0,36.9092,36.9133,36.905,36.9092,9500.0
2010-03-26 10:10:00,88.68,88.69,88.66,88.69,7000.0,36.905,36.9092,36.8967,36.9092,7000.0
2010-03-26 10:15:00,88.69,88.69,88.68,88.69,3900.0,36.9092,36.9092,36.905,36.9092,3900.0
2010-03-26 10:20:00,88.69,88.69,88.68,88.69,4500.0,36.9092,36.9092,36.905,36.9092,4500.0
2010-03-26 10:25:00,88.68,88.69,88.64,88.68,53300.0,36.905,36.9092,36.8884,36.905,53300.0
2010-03-26 10:30:00,88.68,88.68,88.64,88.64,7500.0,36.905,36.905,36.8884,36.8884,7500.0
2010-03-26 10:35:00,88.64,88.65,88.6,88.65,60700.0,36.8884,36.8925,36.8717,36.8925,60700.0
2010-03-26 10:40:00,88.65,88.65,88.64,88.65,2100.0,36.8925,36.8925,36.8884,36.8925,2100.0
2010-03-26 10:45:00,88.65,88.65,88.64,88.65,3200.0,36.8925,36.8925,36.8884,36.8925,3200.0
2010-03-26 10:50:00,88.65,88.68,88.65,88.65,30500.0,36.8925,36.905,36.8925,36.8925,30500.0
2010-03-26 10:55:00,88.65,88.65,88.64,88.65,27900.0,36.8925,36.8925,36.8884,36.8925,27900.0
2010-03-26 11:00:00,88.65,88.66,88.64,88.65,11800.0,36.8925,36.8967,36.8884,36.8925,11800.0
2010-03-26 11:05:00,88.66,88.66,88.64,88.64,6900.0,36.8967,36.8967,36.8884,36.8884,6900.0
2010-03-26 11:10:00,88.64,88.64,88.59,88.6,39200.0,36.8884,36.8884,36.8676,36.8717,39200.0
2010-03-26 11:15:00,88.6,88.6,88.5,88.52,20600.0,36.8717,36.8717,36.8301,36.8384,20600.0
2010-03-26 11:20:00,88.52,88.6,88.52,88.6,4600.0,36.8384,36.8717,36.8384,36.8717,4600.0
2010-03-26 11:25:00,88.6,88.6,88.59,88.59,3800.0,36.8717,36.8717,36.8676,36.8676,3800.0
2010-03-26 11:30:00,88.6,88.61,88.6,88.61,2800.0,36.8717,36.8759,36.8717,36.8759,2800.0
2010-03-26 11:35:00,88.61,88.62,88.58,88.59,3200.0,36.8759,36.8801,36.8634,36.8676,3200.0
2010-03-26 11:40:00,88.6,88.61,88.6,88.61,3600.0,36.8717,36.8759,36.8717,36.8759,3600.0
2010-03-26 11:45:00,88.61,88.64,88.61,88.63,6500.0,36.8759,36.8884,36.8759,36.8842,6500.0
2010-03-26 11:50:00,88.63,88.64,88.62,88.62,11300.0,36.8842,36.8884,36.8801,36.8801,11300.0
2010-03-26 11:55:00,88.63,88.64,88.57,88.57,11000.0,36.8842,36.8884,36.8592,36.8592,11000.0
2010-03-26 12:00:00,88.58,88.66,88.58,88.64,64700.0,36.8634,36.8967,36.8634,36.8884,64700.0
2010-03-26 12:05:00,88.65,88.65,88.63,88.63,8400.0,36.8925,36.8925,36.8842,36.8842,8400.0
2010-03-26 12:10:00,88.62,88.63,88.6,88.63,6400.0,36.8801,36.8842,36.8717,36.8842,6400.0
2010-03-26 12:15:00,88.63,88.64,88.63,88.63,2800.0,36.8842,36.8884,36.8842,36.8842,2800.0
2010-03-26 12:20:00,88.63,88.63,88.58,88.62,8000.0,36.8842,36.8842,36.8634,36.8801,8000.0
2010-03-26 12:25:00,88.63,88.64,88.61,88.62,5400.0,36.8842,36.8884,36.8759,36.8801,5400.0
2010-03-26 12:30:00,88.62,88.63,88.6,88.61,4100.0,36.8801,36.8842,36.8717,36.8759,4100.0
2010-03-26 12:35:00,88.61,88.62,88.6,88.61,8800.0,36.8759,36.8801,36.8717,36.8759,8800.0
2010-03-26 12:40:00,88.62,88.62,88.6,88.61,8300.0,36.8801,36.8801,36.8717,36.8759,8300.0
2010-03-26 12:45:00,88.62,88.62,88.59,88.59,13500.0,36.8801,36.8801,36.8676,36.8676,13500.0
2010-03-26 12:50:00,88.58,88.6,88.53,88.6,8100.0,36.8634,36.8717,36.8426,36.8717,8100.0
2010-03-26 12:55:00,88.6,88.6,88.54,88.55,16600.0,36.8717,36.8717,36.8468,36.8509,16600.0
2010-03-26 13:00:00,88.57,88.59,88.54,88.54,8300.0,36.8592,36.8676,36.8468,36.8468,8300.0
2010-03-26 13:05:00,88.54,88.57,88.5,88.57,22300.0,36.8468,36.8592,36.8301,36.8592,22300.0
2010-03-26 13:10:00,88.55,88.55,88.5,88.51,15100.0,36.8509,36.8509,36.8301,36.8343,15100.0
2010-03-26 13:15:00,88.51,88.55,88.51,88.52,9100.0,36.8343,36.8509,36.8343,36.8384,9100.0
2010-03-26 13:20:00,88.53,88.54,88.52,88.53,5300.0,36.8426,36.8468,36.8384,36.8426,5300.0
2010-03-26 13:25:00,88.53,88.55,88.52,88.54,4700.0,36.8426,36.8509,36.8384,36.8468,4700.0
2010-03-26 13:30:00,88.57,88.57,88.53,88.54,9300.0,36.8592,36.8592,36.8426,36.8468,9300.0
2010-03-26 13:35:00,88.54,88.56,88.54,88.55,6900.0,36.8468,36.8551,36.8468,36.8509,6900.0
2010-03-26 13:40:00,88.55,88.6,88.55,88.59,10000.0,36.8509,36.8717,36.8509,36.8676,10000.0
2010-03-26 13:45:00,88.59,88.61,88.56,88.61,28600.0,36.8676,36.8759,36.8551,36.8759,28600.0
2010-03-26 13:50:00,88.61,88.61,88.6,88.61,80800.0,36.8759,36.8759,36.8717,36.8759,80800.0
2010-03-26 13:55:00,88.61,88.62,88.58,88.58,62300.0,36.8759,36.8801,36.8634,36.8634,62300.0
2010-03-26 14:00:00,88.58,88.61,88.57,88.6,17900.0,36.8634,36.8759,36.8592,36.8717,17900.0
2010-03-26 14:05:00,88.6,88.63,88.6,88.61,18500.0,36.8717,36.8842,36.8717,36.8759,18500.0
2010-03-26 14:10:00,88.62,88.63,88.6,88.61,10300.0,36.8801,36.8842,36.8717,36.8759,10300.0
2010-03-26 14:15:00,88.6,88.61,88.6,88.61,6200.0,36.8717,36.8759,36.8717,36.8759,6200.0
2010-03-26 14:20:00,88.61,88.63,88.6,88.62,10700.0,36.8759,36.8842,36.8717,36.8801,10700.0
2010-03-26 14:25:00,88.61,88.63,88.61,88.63,14600.0,36.8759,36.8842,36.8759,36.8842,14600.0
2010-03-26 14:30:00,88.63,88.63,88.62,88.63,8100.0,36.8842,36.8842,36.8801,36.8842,8100.0
2010-03-26 14:35:00,88.63,88.64,88.62,88.63,11300.0,36.8842,36.8884,36.8801,36.8842,11300.0
2010-03-26 14:40:00,88.62,88.64,88.62,88.62,17300.0,36.8801,36.8884,36.8801,36.8801,17300.0
2010-03-26 14:45:00,88.63,88.63,88.62,88.63,4900.0,36.8842,36.8842,36.8801,36.8842,4900.0
2010-03-26 14:50:00,88.63,88.63,88.63,88.63,5200.0,36.8842,36.8842,36.8842,36.8842,5200.0
2010-03-26 14:55:00,88.63,88.64,88.63,88.64,10600.0,36.8842,36.8884,36.8842,36.8884,10600.0
2010-03-26 15:00:00,88.63,88.63,88.62,88.63,3500.0,36.8842,36.8842,36.8801,36.8842,3500.0
2010-03-26 15:05:00,88.63,88.64,88.62,88.63,34000.0,36.8842,36.8884,36.8801,36.8842,34000.0
2010-03-26 15:10:00,88.63,88.64,88.62,88.63,49300.0,36.8842,36.8884,36.8801,36.8842,49300.0
2010-03-26 15:15:00,88.63,88.63,88.62,88.63,2600.0,36.8842,36.8842,36.8801,36.8842,2600.0
2010-03-26 15:20:00,88.63,88.63,88.62,88.63,17500.0,36.8842,36.8842,36.8801,36.8842,17500.0
2010-03-26 15:25:00,88.63,88.63,88.62,88.63,17500.0,36.8842,36.8842,36.8801,36.8842,17500.0
2010-03-26 15:30:00,88.63,88.63,88.62,88.63,19900.0,36.8842,36.8842,36.8801,36.8842,19900.0
2010-03-26 15:35:00,88.62,88.63,88.62,88.62,10100.0,36.8801,36.8842,36.8801,36.8801,10100.0
2010-03-26 15:40:00,88.63,88.63,88.62,88.63,11900.0,36.8842,36.8842,36.8801,36.8842,11900.0
2010-03-26 15:45:00,88.62,88.63,88.55,88.55,39000.0,36.8801,36.8842,36.8509,36.8509,39000.0
2010-03-26 15:50:00,88.55,88.61,88.54,88.56,13700.0,36.8509,36.8759,36.8468,36.8551,13700.0
2010-03-26 15:55:00,88.55,88.63,88.5,88.63,108200.0,36.8509,36.8842,36.8301,36.8842,108200.0
2010-03-29 09:30:00,88.74,88.75,88.7,88.74,19800.0,36.93,36.9342,36.9133,36.93,19800.0
2010-03-29 09:35:00,88.73,88.74,88.71,88.74,7600.0,36.9258,36.93,36.9175,36.93,7600.0
2010-03-29 09:40:00,88.74,88.74,88.72,88.73,2100.0,36.93,36.93,36.9217,36.9258,2100.0
2010-03-29 09:45:00,88.74,88.74,88.73,88.73,2000.0,36.93,36.93,36.9258,36.9258,2000.0
2010-03-29 09:50:00,88.74,88.74,88.73,88.74,13400.0,36.93,36.93,36.9258,36.93,13400.0
2010-03-29 09:55:00,88.74,88.76,88.73,88.73,19600.0,36.93,36.9383,36.9258,36.9258,19600.0
2010-03-29 10:00:00,88.73,88.74,88.73,88.73,600.0,36.9258,36.93,36.9258,36.9258,600.0
2010-03-29 10:05:00,88.73,88.74,88.73,88.74,1300.0,36.9258,36.93,36.9258,36.93,1300.0
2010-03-29 10:10:00,88.73,88.74,88.73,88.74,3900.0,36.9258,36.93,36.9258,36.93,3900.0
2010-03-29 10:15:00,88.73,88.74,88.73,88.74,2700.0,36.9258,36.93,36.9258,36.93,2700.0
2010-03-29 10:20:00,88.73,88.74,88.73,88.73,600.0,36.9258,36.93,36.9258,36.9258,600.0
2010-03-29 10:25:00,88.74,88.74,88.73,88.73,300.0,36.93,36.93,36.9258,36.9258,300.0
2010-03-29 10:30:00,88.74,88.74,88.73,88.74,5700.0,36.93,36.93,36.9258,36.93,5700.0
2010-03-29 10:35:00,88.74,88.74,88.74,88.74,300.0,36.93,36.93,36.93,36.93,300.0
2010-03-29 10:40:00,88.74,88.74,88.73,88.74,9600.0,36.93,36.93,36.9258,36.93,9600.0
2010-03-29 10:45:00,88.74,88.74,88.72,88.73,13300.0,36.93,36.93,36.9217,36.9258,13300.0
2010-03-29 10:50:00,88.73,88.73,88.73,88.73,4900.0,36.9258,36.9258,36.9258,36.9258,4900.0
2010-03-29 10:55:00,88.73,88.73,88.72,88.72,5900.0,36.9258,36.9258,36.9217,36.9217,5900.0
2010-03-29 11:00:00,88.73,88.73,88.7,88.73,9400.0,36.9258,36.9258,36.9133,36.9258,9400.0
2010-03-29 11:05:00,88.73,88.73,88.72,88.72,1200.0,36.9258,36.9258,36.9217,36.9217,1200.0
2010-03-29 11:10:00,88.72,88.73,88.71,88.72,1700.0,36.9217,36.9258,36.9175,36.9217,1700.0
2010-03-29 11:15:00,88.73,88.73,88.71,88.73,1900.0,36.9258,36.9258,36.9175,36.9258,1900.0
2010-03-29 11:20:00,88.72,88.74,88.72,88.73,9000.0,36.9217,36.93,36.9217,36.9258,9000.0
2010-03-29 11:25:00,88.73,88.74,88.73,88.73,1800.0,36.9258,36.93,36.9258,36.9258,1800.0
2010-03-29 11:30:00,88.74,88.74,88.73,88.74,8700.0,36.93,36.93,36.9258,36.93,8700.0
2010-03-29 11:35:00,88.74,88.74,88.72,88.73,4300.0,36.93,36.93,36.9217,36.9258,4300.0
2010-03-29 11:40:00,88.74,88.74,88.73,88.74,2000.0,36.93,36.93,36.9258,36.93,2000.0
2010-03-29 11:45:00,88.74,88.74,88.73,88.74,4000.0,36.93,36.93,36.9258,36.93,4000.0
2010-03-29 11:50:00,88.73,88.74,88.73,88.74,4200.0,36.9258,36.93,36.9258,36.93,4200.0
2010-03-29 11:55:00,88.74,88.74,88.73,88.74,5500.0,36.93,36.93,36.9258,36.93,5500.0
2010-03-29 12:00:00,88.74,88.74,88.73,88.74,7400.0,36.93,36.93,36.9258,36.93,7400.0
2010-03-29 12:05:00,88.74,88.74,88.73,88.74,3300.0,36.93,36.93,36.9258,36.93,3300.0
2010-03-29 12:10:00,88.73,88.74,88.73,88.74,10400.0,36.9258,36.93,36.9258,36.93,10400.0
2010-03-29 12:15:00,88.74,88.74,88.73,88.73,5500.0,36.93,36.93,36.9258,36.9258,5500.0
2010-03-29 12:20:00,88.73,88.74,88.73,88.74,5000.0,36.9258,36.93,36.9258,36.93,5000.0
2010-03-29 12:25:00,88.74,88.74,88.73,88.74,6100.0,36.93,36.93,36.9258,36.93,6100.0
2010-03-29 12:30:00,88.74,88.74,88.73,88.74,1700.0,36.93,36.93,36.9258,36.93,1700.0
2010-03-29 12:35:00,88.74,88.74,88.73,88.74,4800.0,36.93,36.93,36.9258,36.93,4800.0
2010-03-29 12:40:00,88.74,88.74,88.73,88.74,4500.0,36.93,36.93,36.9258,36.93,4500.0
2010-03-29 12:45:00,88.74,88.74,88.73,88.74,5000.0,36.93,36.93,36.9258,36.93,5000.0
2010-03-29 12:50:00,88.74,88.74,88.73,88.74,4200.0,36.93,36.93,36.9258,36.93,4200.0
2010-03-29 12:55:00,88.74,88.74,88.73,88.74,3400.0,36.93,36.93,36.9258,36.93,3400.0
2010-03-29 13:00:00,88.74,88.74,88.73,88.74,5700.0,36.93,36.93,36.9258,36.93,5700.0
2010-03-29 13:05:00,88.74,88.74,88.73,88.73,2800.0,36.93,36.93,36.9258,36.9258,2800.0
2010-03-29 13:10:00,88.74,88.74,88.73,88.74,5800.0,36.93,36.93,36.9258,36.93,5800.0
2010-03-29 13:15:00,88.74,88.74,88.72,88.73,4600.0,36.93,36.93,36.9217,36.9258,4600.0
2010-03-29 13:20:00,88.73,88.74,88.73,88.74,5700.0,36.9258,36.93,36.9258,36.93,5700.0
2010-03-29 13:25:00,88.74,88.74,88.72,88.73,5900.0,36.93,36.93,36.9217,36.9258,5900.0
2010-03-29 13:30:00,88.74,88.74,88.73,88.74,6400.0,36.93,36.93,36.9258,36.93,6400.0
2010-03-29 13:35:00,88.74,88.74,88.72,88.73,5400.0,36.93,36.93,36.9217,36.9258,5400.0
2010-03-29 13:40:00,88.74,88.74,88.73,88.74,1900.0,36.93,36.93,36.9258,36.93,1900.0
2010-03-29 13:45:00,88.74,88.74,88.73,88.73,3100.0,36.93,36.93,36.9258,36.9258,3100.0
2010-03-29 13:50:00,88.74,88.74,88.73,88.74,6000.0,36.93,36.93,36.9258,36.93,6000.0
2010-03-29 13:55:00,88.74,88.74,88.73,88.73,4300.0,36.93,36.93,36.9258,36.9258,4300.0
2010-03-29 14:00:00,88.74,88.74,88.73,88.74,8600.0,36.93,36.93,36.9258,36.93,8600.0
2010-03-29 14:05:00,88.74,88.74,88.73,88.74,7400.0,36.93,36.93,36.9258,36.93,7400.0
2010-03-29 14:10:00,88.74,88.74,88.73,88.74,4600.0,36.93,36.93,36.9258,36.93,4600.0
2010-03-29 14:15:00,88.73,88.74,88.72,88.73,13600.0,36.9258,36.93,36.9217,36.9258,13600.0
2010-03-29 14:20:00,88.73,88.73,88.72,88.73,2300.0,36.9258,36.9258,36.9217,36.9258,2300.0
2010-03-29 14:25:00,88.73,88.73,88.72,88.73,2700.0,36.9258,36.9258,36.9217,36.9258,2700.0
2010-03-29 14:30:00,88.73,88.73,88.72,88.73,2700.0,36.9258,36.9258,36.9217,36.9258,2700.0
2010-03-29 14:35:00,88.73,88.74,88.72,88.72,7200.0,36.9258,36.93,36.9217,36.9217,7200.0
2010-03-29 14:40:00,88.73,88.74,88.72,88.72,7300.0,36.9258,36.93,36.9217,36.9217,7300.0
2010-03-29 14:45:00,88.72,88.73,88.71,88.73,3600.0,36.9217,36.9258,36.9175,36.9258,3600.0
2010-03-29 14:50:00,88.73,88.73,88.72,88.73,4200.0,36.9258,36.9258,36.9217,36.9258,4200.0
2010-03-29 14:55:00,88.72,88.73,88.71,88.71,5400.0,36.9217,36.9258,36.9175,36.9175,5400.0
2010-03-29 15:00:00,88.72,88.72,88.71,88.72,5700.0,36.9217,36.9217,36.9175,36.9217,5700.0
2010-03-29 15:05:00,88.72,88.73,88.71,88.73,4000.0,36.9217,36.9258,36.9175,36.9258,4000.0
2010-03-29 15:10:00,88.73,88.74,88.72,88.74,7900.0,36.9258,36.93,36.9217,36.93,7900.0
2010-03-29 15:15:00,88.74,88.75,88.73,88.73,25400.0,36.93,36.9342,36.9258,36.9258,25400.0
2010-03-29 15:20:00,88.74,88.74,88.73,88.74,7900.0,36.93,36.93,36.9258,36.93,7900.0
2010-03-29 15:25:00,88.74,88.74,88.73,88.74,11300.0,36.93,36.93,36.9258,36.93,11300.0
2010-03-29 15:30:00,88.74,88.74,88.73,88.74,9900.0,36.93,36.93,36.9258,36.93,9900.0
2010-03-29 15:35:00,88.74,88.75,88.73,88.74,12500.0,36.93,36.9342,36.9258,36.93,12500.0
2010-03-29 15:40:00,88.74,88.75,88.73,88.74,25200.0,36.93,36.9342,36.9258,36.93,25200.0
2010-03-29 15:45:00,88.74,88.75,88.73,88.74,16400.0,36.93,36.9342,36.9258,36.93,16400.0
2010-03-29 15:50:00,88.74,88.74,88.73,88.73,15300.0,36.93,36.93,36.9258,36.9258,15300.0
2010-03-29 15:55:00,88.74,88.74,88.73,88.74,17500.0,36.93,36.93,36.9258,36.93,17500.0
2010-03-30 09:30:00,88.75,88.87,88.75,88.85,24700.0,36.9342,36.9841,36.9342,36.9758,24700.0
2010-03-30 09:35:00,88.85,88.86,88.83,88.86,3500.0,36.9758,36.9799,36.9675,36.9799,3500.0
2010-03-30 09:40:00,88.86,88.86,88.84,88.84,1900.0,36.9799,36.9799,36.9716,36.9716,1900.0
2010-03-30 09:45:00,88.84,88.85,88.84,88.85,1600.0,36.9716,36.9758,36.9716,36.9758,1600.0
2010-03-30 09:50:00,88.85,88.86,88.84,88.84,4600.0,36.9758,36.9799,36.9716,36.9716,4600.0
2010-03-30 09:55:00,88.86,88.87,88.85,88.85,11600.0,36.9799,36.9841,36.9758,36.9758,11600.0
2010-03-30 10:00:00,88.85,88.86,88.83,88.85,3000.0,36.9758,36.9799,36.9675,36.9758,3000.0
2010-03-30 10:05:00,88.84,88.85,88.83,88.83,1600.0,36.9716,36.9758,36.9675,36.9675,1600.0
2010-03-30 10:10:00,88.82,88.84,88.81,88.81,8300.0,36.9633,36.9716,36.9591,36.9591,8300.0
2010-03-30 10:15:00,88.81,88.82,88.76,88.77,11600.0,36.9591,36.9633,36.9383,36.9425,11600.0
2010-03-30 10:20:00,88.78,88.79,88.78,88.79,6300.0,36.9466,36.9508,36.9466,36.9508,6300.0
2010-03-30 10:25:00,88.8,88.81,88.78,88.79,2100.0,36.955,36.9591,36.9466,36.9508,2100.0
2010-03-30 10:30:00,88.79,88.79,88.78,88.79,2500.0,36.9508,36.9508,36.9466,36.9508,2500.0
2010-03-30 10:35:00,88.79,88.79,88.76,88.76,5100.0,36.9508,36.9508,36.9383,36.9383,5100.0
2010-03-30 10:40:00,88.76,88.76,88.75,88.76,4800.0,36.9383,36.9383,36.9342,36.9383,4800.0
2010-03-30 10:45:00,88.76,88.77,88.76,88.77,4400.0,36.9383,36.9425,36.9383,36.9425,4400.0
2010-03-30 10:50:00,88.77,88.77,88.76,88.76,2900.0,36.9425,36.9425,36.9383,36.9383,2900.0
2010-03-30 10:55:00,88.77,88.77,88.75,88.76,5600.0,36.9425,36.9425,36.9342,36.9383,5600.0
2010-03-30 11:00:00,88.75,88.76,88.75,88.76,3700.0,36.9342,36.9383,36.9342,36.9383,3700.0
2010-03-30 11:05:00,88.75,88.8,88.75,88.77,11400.0,36.9342,36.955,36.9342,36.9425,11400.0
2010-03-30 11:10:00,88.78,88.78,88.75,88.76,13400.0,36.9466,36.9466,36.9342,36.9383,13400.0
2010-03-30 11:15:00,88.76,88.76,88.74,88.75,2100.0,36.9383,36.9383,36.93,36.9342,2100.0
2010-03-30 11:20:00,88.74,88.75,88.74,88.74,2300.0,36.93,36.9342,36.93,36.93,2300.0
2010-03-30 11:25:00,88.75,88.76,88.7,88.73,34900.0,36.9342,36.9383,36.9133,36.9258,34900.0
2010-03-30 11:30:00,88.72,88.72,88.69,88.71,6900.0,36.9217,36.9217,36.9092,36.9175,6900.0
2010-03-30 11:35:00,88.71,88.73,88.67,88.72,10200.0,36.9175,36.9258,36.9009,36.9217,10200.0
2010-03-30 11:40:00,88.72,88.74,88.72,88.74,3700.0,36.9217,36.93,36.9217,36.93,3700.0
2010-03-30 11:45:00,88.74,88.74,88.73,88.74,800.0,36.93,36.93,36.9258,36.93,800.0
2010-03-30 11:50:00,88.74,88.74,88.72,88.72,3200.0,36.93,36.93,36.9217,36.9217,3200.0
2010-03-30 11:55:00,88.73,88.73,88.7,88.7,3700.0,36.9258,36.9258,36.9133,36.9133,3700.0
2010-03-30 12:00:00,88.68,88.72,88.68,88.72,5900.0,36.905,36.9217,36.905,36.9217,5900.0
2010-03-30 12:05:00,88.72,88.73,88.71,88.71,9900.0,36.9217,36.9258,36.9175,36.9175,9900.0
2010-03-30 12:10:00,88.71,88.75,88.71,88.73,3100.0,36.9175,36.9342,36.9175,36.9258,3100.0
2010-03-30 12:15:00,88.75,88.75,88.72,88.73,2400.0,36.9342,36.9342,36.9217,36.9258,2400.0
2010-03-30 12:20:00,88.72,88.74,88.71,88.74,3200.0,36.9217,36.93,36.9175,36.93,3200.0
2010-03-30 12:25:00,88.74,88.74,88.71,88.71,2000.0,36.93,36.93,36.9175,36.9175,2000.0
2010-03-30 12:30:00,88.72,88.79,88.71,88.78,15600.0,36.9217,36.9508,36.9175,36.9466,15600.0
2010-03-30 12:35:00,88.78,88.78,88.75,88.76,4900.0,36.9466,36.9466,36.9342,36.9383,4900.0
2010-03-30 12:40:00,88.75,88.76,88.74,88.76,3900.0,36.9342,36.9383,36.93,36.9383,3900.0
2010-03-30 12:45:00,88.76,88.76,88.75,88.76,2000.0,36.9383,36.9383,36.9342,36.9383,2000.0
2010-03-30 12:50:00,88.75,88.76,88.75,88.75,2500.0,36.9342,36.9383,36.9342,36.9342,2500.0
2010-03-30 12:55:00,88.75,88.77,88.75,88.76,3100.0,36.9342,36.9425,36.9342,36.9383,3100.0
2010-03-30 13:00:00,88.76,88.76,88.75,88.75,1800.0,36.9383,36.9383,36.9342,36.9342,1800.0
2010-03-30 13:05:00,88.75,88.75,88.74,88.75,2800.0,36.9342,36.9342,36.93,36.9342,2800.0
2010-03-30 13:10:00,88.75,88.76,88.74,88.76,2800.0,36.9342,36.9383,36.93,36.9383,2800.0
2010-03-30 13:15:00,88.76,88.77,88.75,88.76,3200.0,36.9383,36.9425,36.9342,36.9383,3200.0
2010-03-30 13:20:00,88.75,88.76,88.72,88.72,4500.0,36.9342,36.9383,36.9217,36.9217,4500.0
2010-03-30 13:25:00,88.72,88.72,88.68,88.68,8600.0,36.9217,36.9217,36.905,36.905,8600.0
2010-03-30 13:30:00,88.68,88.68,88.65,88.67,9200.0,36.905,36.905,36.8925,36.9009,9200.0
2010-03-30 13:35:00,88.68,88.7,88.67,88.67,5500.0,36.905,36.9133,36.9009,36.9009,5500.0
2010-03-30 13:40:00,88.68,88.69,88.67,88.69,6900.0,36.905,36.9092,36.9009,36.9092,6900.0
2010-03-30 13:45:00,88.68,88.69,88.67,88.67,4600.0,36.905,36.9092,36.9009,36.9009,4600.0
2010-03-30 13:50:00,88.67,88.68,88.66,88.67,3400.0,36.9009,36.905,36.8967,36.9009,3400.0
2010-03-30 13:55:00,88.67,88.68,88.67,88.67,2400.0,36.9009,36.905,36.9009,36.9009,2400.0
2010-03-30 14:00:00,88.65,88.67,88.65,88.67,5700.0,36.8925,36.9009,36.8925,36.9009,5700.0
2010-03-30 14:05:00,88.67,88.67,88.65,88.65,10400.0,36.9009,36.9009,36.8925,36.8925,10400.0
2010-03-30 14:10:00,88.65,88.66,88.64,88.64,5400.0,36.8925,36.8967,36.8884,36.8884,5400.0
2010-03-30 14:15:00,88.64,88.64,88.62,88.62,7700.0,36.8884,36.8884,36.8801,36.8801,7700.0
2010-03-30 14:20:00,88.62,88.63,88.61,88.62,5900.0,36.8801,36.8842,36.8759,36.8801,5900.0
2010-03-30 14:25:00,88.62,88.63,88.61,88.61,7000.0,36.8801,36.8842,36.8759,36.8759,7000.0
2010-03-30 14:30:00,88.63,88.67,88.62,88.63,9700.0,36.8842,36.9009,36.8801,36.8842,9700.0
2010-03-30 14:35:00,88.63,88.69,88.62,88.63,12200.0,36.8842,36.9092,36.8801,36.8842,12200.0
2010-03-30 14:40:00,88.63,88.64,88.63,88.63,6200.0,36.8842,36.8884,36.8842,36.8842,6200.0
2010-03-30 14:45:00,88.63,88.65,88.63,88.64,9100.0,36.8842,36.8925,36.8842,36.8884,9100.0
2010-03-30 14:50:00,88.63,88.64,88.6,88.61,10300.0,36.8842,36.8884,36.8717,36.8759,10300.0
2010-03-30 14:55:00,88.6,88.61,88.6,88.6,8800.0,36.8717,36.8759,36.8717,36.8717,8800.0
2010-03-30 15:00:00,88.6,88.61,88.58,88.58,8800.0,36.8717,36.8759,36.8634,36.8634,8800.0
2010-03-30 15:05:00,88.59,88.6,88.56,88.57,9600.0,36.8676,36.8717,36.8551,36.8592,9600.0
2010-03-30 15:10:00,88.57,88.59,88.56,88.58,15400.0,36.8592,36.8676,36.8551,36.8634,15400.0
2010-03-30 15:15:00,88.56,88.59,88.56,88.56,10300.0,36.8551,36.8676,36.8551,36.8551,10300.0
2010-03-30 15:20:00,88.56,88.58,88.56,88.56,11000.0,36.8551,36.8634,36.8551,36.8551,11000.0
2010-03-30 15:25:00,88.56,88.66,88.56,88.64,23600.0,36.8551,36.8967,36.8551,36.8884,23600.0
2010-03-30 15:30:00,88.64,88.65,88.61,88.64,16300.0,36.8884,36.8925,36.8759,36.8884,16300.0
2010-03-30 15:35:00,88.65,88.65,88.63,88.63,7600.0,36.8925,36.8925,36.8842,36.8842,7600.0
2010-03-30 15:40:00,88.63,88.64,88.57,88.58,7100.0,36.8842,36.8884,36.8592,36.8634,7100.0
2010-03-30 15:45:00,88.57,88.6,88.56,88.6,18900.0,36.8592,36.8717,36.8551,36.8717,18900.0
2010-03-30 15:50:00,88.59,88.61,88.58,88.58,10600.0,36.8676,36.8759,36.8634,36.8634,10600.0
2010-03-30 15:55:00,88.59,88.64,88.57,88.62,25500.0,36.8676,36.8884,36.8592,36.8801,25500.0
2010-03-31 09:30:00,88.57,88.6,88.4,88.45,19800.0,36.8592,36.8717,36.7885,36.8093,19800.0
2010-03-31 09:35:00,88.45,88.47,88.45,88.46,7600.0,36.8093,36.8176,36.8093,36.8135,7600.0
2010-03-31 09:40:00,88.46,88.46,88.4,88.4,6700.0,36.8135,36.8135,36.7885,36.7885,6700.0
2010-03-31 09:45:00,88.4,88.42,88.3,88.3,11700.0,36.7885,36.7968,36.7469,36.7469,11700.0
2010-03-31 09:50:00,88.33,88.33,88.3,88.3,6200.0,36.7594,36.7594,36.7469,36.7469,6200.0
2010-03-31 09:55:00,88.32,88.35,88.28,88.31,6400.0,36.7552,36.7677,36.7386,36.751,6400.0
2010-03-31 10:00:00,88.3,88.42,88.2,88.2,39600.0,36.7469,36.7968,36.7053,36.7053,39600.0
2010-03-31 10:05:00,88.23,88.25,88.2,88.21,5400.0,36.7178,36.7261,36.7053,36.7094,5400.0
2010-03-31 10:10:00,88.21,88.33,87.95,87.98,87200.0,36.7094,36.7594,36.6012,36.6137,87200.0
2010-03-31 10:15:00,87.98,88.01,87.81,87.82,131100.0,36.6137,36.6262,36.543,36.5471,131100.0
2010-03-31 10:20:00,87.83,88.44,87.81,87.96,80700.0,36.5513,36.8051,36.543,36.6054,80700.0
2010-03-31 10:25:00,87.95,88.09,87.93,88.07,18800.0,36.6012,36.6595,36.5929,36.6512,18800.0
2010-03-31 10:30:00,88.08,88.08,88.02,88.05,12500.0,36.6553,36.6553,36.6304,36.6428,12500.0
2010-03-31 10:35:00,88.05,88.15,88.04,88.14,12200.0,36.6428,36.6845,36.6387,36.6803,12200.0
2010-03-31 10:40:00,88.14,88.18,88.14,88.18,11700.0,36.6803,36.6969,36.6803,36.6969,11700.0
2010-03-31 10:45:00,88.18,88.24,88.11,88.11,19500.0,36.6969,36.7219,36.6678,36.6678,19500.0
2010-03-31 10:50:00,88.1,88.14,88.04,88.07,16900.0,36.6637,36.6803,36.6387,36.6512,16900.0
2010-03-31 10:55:00,88.05,88.07,88.03,88.07,5000.0,36.6428,36.6512,36.6345,36.6512,5000.0
2010-03-31 11:00:00,88.07,88.07,88.03,88.06,4500.0,36.6512,36.6512,36.6345,36.647,4500.0
2010-03-31 11:05:00,88.05,88.12,88.05,88.1,14800.0,36.6428,36.672,36.6428,36.6637,14800.0
2010-03-31 11:10:00,88.1,88.13,88.09,88.13,6000.0,36.6637,36.6761,36.6595,36.6761,6000.0
2010-03-31 11:15:00,88.13,88.14,88.1,88.1,4300.0,36.6761,36.6803,36.6637,36.6637,4300.0
2010-03-31 11:20:00,88.1,88.14,88.1,88.1,13700.0,36.6637,36.6803,36.6637,36.6637,13700.0
2010-03-31 11:25:00,88.1,88.11,88.05,88.05,2800.0,36.6637,36.6678,36.6428,36.6428,2800.0
2010-03-31 11:30:00,88.04,88.05,88.0,88.01,7600.0,36.6387,36.6428,36.622,36.6262,7600.0
2010-03-31 11:35:00,88.01,88.02,88.0,88.02,10000.0,36.6262,36.6304,36.622,36.6304,10000.0
2010-03-31 11:40:00,88.02,88.02,88.0,88.01,5500.0,36.6304,36.6304,36.622,36.6262,5500.0
2010-03-31 11:45:00,88.01,88.03,88.01,88.03,6700.0,36.6262,36.6345,36.6262,36.6345,6700.0
2010-03-31 11:50:00,88.03,88.03,88.02,88.02,3800.0,36.6345,36.6345,36.6304,36.6304,3800.0
2010-03-31 11:55:00,88.02,88.03,88.0,88.03,4300.0,36.6304,36.6345,36.622,36.6345,4300.0
2010-03-31 12:00:00,88.02,88.03,88.02,88.03,2500.0,36.6304,36.6345,36.6304,36.6345,2500.0
2010-03-31 12:05:00,88.03,88.03,88.02,88.03,5900.0,36.6345,36.6345,36.6304,36.6345,5900.0
2010-03-31 12:10:00,88.04,88.05,88.03,88.04,4600.0,36.6387,36.6428,36.6345,36.6387,4600.0
2010-03-31 12:15:00,88.05,88.09,88.05,88.09,5100.0,36.6428,36.6595,36.6428,36.6595,5100.0
2010-03-31 12:20:00,88.1,88.1,88.08,88.08,1600.0,36.6637,36.6637,36.6553,36.6553,1600.0
2010-03-31 12:25:00,88.1,88.1,88.01,88.01,6900.0,36.6637,36.6637,36.6262,36.6262,6900.0
2010-03-31 12:30:00,88.01,88.04,88.01,88.03,1600.0,36.6262,36.6387,36.6262,36.6345,1600.0
2010-03-31 12:35:00,88.03,88.07,88.03,88.07,7600.0,36.6345,36.6512,36.6345,36.6512,7600.0
2010-03-31 12:40:00,88.07,88.09,88.07,88.09,4600.0,36.6512,36.6595,36.6512,36.6595,4600.0
2010-03-31 12:45:00,88.09,88.11,88.07,88.07,15900.0,36.6595,36.6678,36.6512,36.6512,15900.0
2010-03-31 12:50:00,88.08,88.09,88.08,88.08,1300.0,36.6553,36.6595,36.6553,36.6553,1300.0
2010-03-31 12:55:00,88.09,88.09,88.07,88.08,1100.0,36.6595,36.6595,36.6512,36.6553,1100.0
2010-03-31 13:00:00,88.09,88.11,88.07,88.09,1700.0,36.6595,36.6678,36.6512,36.6595,1700.0
2010-03-31 13:05:00,88.1,88.14,88.09,88.09,26200.0,36.6637,36.6803,36.6595,36.6595,26200.0
2010-03-31 13:10:00,88.08,88.08,88.07,88.07,1100.0,36.6553,36.6553,36.6512,36.6512,1100.0
2010-03-31 13:15:00,88.07,88.08,88.06,88.06,5800.0,36.6512,36.6553,36.647,36.647,5800.0
2010-03-31 13:20:00,88.07,88.08,88.06,88.07,2400.0,36.6512,36.6553,36.647,36.6512,2400.0
2010-03-31 13:25:00,88.07,88.09,88.07,88.07,4400.0,36.6512,36.6595,36.6512,36.6512,4400.0
2010-03-31 13:30:00,88.09,88.09,88.06,88.08,2600.0,36.6595,36.6595,36.647,36.6553,2600.0
2010-03-31 13:35:00,88.08,88.09,88.06,88.07,4000.0,36.6553,36.6595,36.647,36.6512,4000.0
2010-03-31 13:40:00,88.08,88.09,88.07,88.07,1000.0,36.6553,36.6595,36.6512,36.6512,1000.0
2010-03-31 13:45:00,88.08,88.09,88.07,88.08,2500.0,36.6553,36.6595,36.6512,36.6553,2500.0
2010-03-31 13:50:00,88.09,88.09,88.04,88.04,11700.0,36.6595,36.6595,36.6387,36.6387,11700.0
2010-03-31 13:55:00,88.05,88.09,88.04,88.06,9000.0,36.6428,36.6595,36.6387,36.647,9000.0
2010-03-31 14:00:00,88.05,88.07,88.03,88.03,8600.0,36.6428,36.6512,36.6345,36.6345,8600.0
2010-03-31 14:05:00,88.05,88.06,88.04,88.05,2300.0,36.6428,36.647,36.6387,36.6428,2300.0
2010-03-31 14:10:00,88.05,88.06,88.03,88.05,5300.0,36.6428,36.647,36.6345,36.6428,5300.0
2010-03-31 14:15:00,88.05,88.05,88.03,88.04,11000.0,36.6428,36.6428,36.6345,36.6387,11000.0
2010-03-31 14:20:00,88.04,88.04,88.03,88.03,4900.0,36.6387,36.6387,36.6345,36.6345,4900.0
2010-03-31 14:25:00,88.04,88.05,88.03,88.04,18700.0,36.6387,36.6428,36.6345,36.6387,18700.0
2010-03-31 14:30:00,88.03,88.04,88.03,88.04,3600.0,36.6345,36.6387,36.6345,36.6387,3600.0
2010-03-31 14:35:00,88.03,88.04,88.02,88.03,27200.0,36.6345,36.6387,36.6304,36.6345,27200.0
2010-03-31 14:40:00,88.03,88.03,88.03,88.03,4600.0,36.6345,36.6345,36.6345,36.6345,4600.0
2010-03-31 14:45:00,88.03,88.03,88.02,88.03,2600.0,36.6345,36.6345,36.6304,36.6345,2600.0
2010-03-31 14:50:00,88.03,88.03,88.02,88.03,3100.0,36.6345,36.6345,36.6304,36.6345,3100.0
2010-03-31 14:55:00,88.03,88.03,88.02,88.02,4500.0,36.6345,36.6345,36.6304,36.6304,4500.0
2010-03-31 15:00:00,88.02,88.03,88.02,88.02,5600.0,36.6304,36.6345,36.6304,36.6304,5600.0
2010-03-31 15:05:00,88.02,88.03,88.0,88.02,24100.0,36.6304,36.6345,36.622,36.6304,24100.0
2010-03-31 15:10:00,88.0,88.02,88.0,88.01,20400.0,36.622,36.6304,36.622,36.6262,20400.0
2010-03-31 15:15:00,88.02,88.03,88.01,88.02,34500.0,36.6304,36.6345,36.6262,36.6304,34500.0
2010-03-31 15:20:00,88.03,88.03,88.02,88.02,12500.0,36.6345,36.6345,36.6304,36.6304,12500.0
2010-03-31 15:25:00,88.02,88.04,88.02,88.04,5300.0,36.6304,36.6387,36.6304,36.6387,5300.0
2010-03-31 15:30:00,88.03,88.06,88.03,88.04,17500.0,36.6345,36.647,36.6345,36.6387,17500.0
2010-03-31 15:35:00,88.04,88.06,88.03,88.05,16300.0,36.6387,36.647,36.6345,36.6428,16300.0
2010-03-31 15:40:00,88.05,88.06,88.05,88.06,11000.0,36.6428,36.647,36.6428,36.647,11000.0
2010-03-31 15:45:00,88.06,88.11,88.05,88.1,13200.0,36.647,36.6678,36.6428,36.6637,13200.0
2010-03-31 15:50:00,88.1,88.19,88.1,88.18,43100.0,36.6637,36.7011,36.6637,36.6969,43100.0
2010-03-31 15:55:00,88.19,88.37,88.18,88.36,81000.0,36.7011,36.776,36.6969,36.7719,81000.0
2010-04-01 09:30:00,87.82,87.9,87.78,87.84,65100.0,36.8219,36.8554,36.8051,36.8303,65100.0
2010-04-01 09:35:00,87.86,87.88,87.84,87.86,19500.0,36.8386,36.847,36.8303,36.8386,19500.0
2010-04-01 09:40:00,87.87,87.94,87.87,87.92,18000.0,36.8428,36.8722,36.8428,36.8638,18000.0
2010-04-01 09:45:00,87.91,87.91,87.81,87.81,7300.0,36.8596,36.8596,36.8177,36.8177,7300.0
2010-04-01 09:50:00,87.83,87.84,87.82,87.84,3300.0,36.8261,36.8303,36.8219,36.8303,3300.0
2010-04-01 09:55:00,87.87,87.9,87.85,87.9,3000.0,36.8428,36.8554,36.8345,36.8554,3000.0
2010-04-01 10:00:00,87.89,87.9,87.85,87.89,4800.0,36.8512,36.8554,36.8345,36.8512,4800.0
2010-04-01 10:05:00,87.89,87.9,87.89,87.9,5100.0,36.8512,36.8554,36.8512,36.8554,5100.0
2010-04-01 10:10:00,87.89,87.91,87.87,87.87,9700.0,36.8512,36.8596,36.8428,36.8428,9700.0
2010-04-01 10:15:00,87.87,87.87,87.83,87.83,4500.0,36.8428,36.8428,36.8261,36.8261,4500.0
2010-04-01 10:20:00,87.83,87.89,87.83,87.84,6400.0,36.8261,36.8512,36.8261,36.8303,6400.0
2010-04-01 10:25:00,87.83,87.85,87.83,87.83,4100.0,36.8261,36.8345,36.8261,36.8261,4100.0
2010-04-01 10:30:00,87.83,87.83,87.82,87.82,4300.0,36.8261,36.8261,36.8219,36.8219,4300.0
2010-04-01 10:35:00,87.82,87.83,87.82,87.82,4000.0,36.8219,36.8261,36.8219,36.8219,4000.0
2010-04-01 10:40:00,87.82,87.82,87.82,87.82,2400.0,36.8219,36.8219,36.8219,36.8219,2400.0
2010-04-01 10:45:00,87.83,87.87,87.83,87.85,10100.0,36.8261,36.8428,36.8261,36.8345,10100.0
2010-04-01 10:50:00,87.86,87.88,87.86,87.88,4900.0,36.8386,36.847,36.8386,36.847,4900.0
2010-04-01 10:55:00,87.88,87.89,87.87,87.88,4200.0,36.847,36.8512,36.8428,36.847,4200.0
2010-04-01 11:00:00,87.89,87.89,87.89,87.89,3000.0,36.8512,36.8512,36.8512,36.8512,3000.0
2010-04-01 11:05:00,87.89,87.89,87.88,87.89,3900.0,36.8512,36.8512,36.847,36.8512,3900.0
2010-04-01 11:10:00,87.89,87.89,87.88,87.89,1300.0,36.8512,36.8512,36.847,36.8512,1300.0
2010-04-01 11:15:00,87.89,87.91,87.88,87.91,8900.0,36.8512,36.8596,36.847,36.8596,8900.0
2010-04-01 11:20:00,87.9,87.96,87.9,87.93,20900.0,36.8554,36.8806,36.8554,36.868,20900.0
2010-04-01 11:25:00,87.93,87.97,87.93,87.97,9300.0,36.868,36.8848,36.868,36.8848,9300.0
2010-04-01 11:30:00,87.96,87.97,87.96,87.96,12300.0,36.8806,36.8848,36.8806,36.8806,12300.0
2010-04-01 11:35:00,87.96,87.97,87.94,87.95,5600.0,36.8806,36.8848,36.8722,36.8764,5600.0
2010-04-01 11:40:00,87.95,87.97,87.95,87.96,13500.0,36.8764,36.8848,36.8764,36.8806,13500.0
2010-04-01 11:45:00,87.96,87.97,87.96,87.96,2600.0,36.8806,36.8848,36.8806,36.8806,2600.0
2010-04-01 11:50:00,87.97,87.97,87.96,87.97,5400.0,36.8848,36.8848,36.8806,36.8848,5400.0
2010-04-01 11:55:00,87.97,87.97,87.96,87.96,5300.0,36.8848,36.8848,36.8806,36.8806,5300.0
2010-04-01 12:00:00,87.97,87.98,87.96,87.98,13700.0,36.8848,36.889,36.8806,36.889,13700.0
2010-04-01 12:05:00,87.97,87.99,87.97,87.98,3000.0,36.8848,36.8932,36.8848,36.889,3000.0
2010-04-01 12:10:00,87.99,88.0,87.98,87.98,3700.0,36.8932,36.8973,36.889,36.889,3700.0
2010-04-01 12:15:00,87.99,87.99,87.98,87.99,2900.0,36.8932,36.8932,36.889,36.8932,2900.0
2010-04-01 12:20:00,87.99,87.99,87.98,87.99,1400.0,36.8932,36.8932,36.889,36.8932,1400.0
2010-04-01 12:25:00,87.99,87.99,87.96,87.96,4700.0,36.8932,36.8932,36.8806,36.8806,4700.0
2010-04-01 12:30:00,87.96,87.96,87.9,87.93,9300.0,36.8806,36.8806,36.8554,36.868,9300.0
2010-04-01 12:35:00,87.92,87.93,87.91,87.91,2200.0,36.8638,36.868,36.8596,36.8596,2200.0
2010-04-01 12:40:00,87.91,87.92,87.89,87.91,5600.0,36.8596,36.8638,36.8512,36.8596,5600.0
2010-04-01 12:45:00,87.91,87.92,87.89,87.9,7700.0,36.8596,36.8638,36.8512,36.8554,7700.0
2010-04-01 12:50:00,87.9,87.9,87.89,87.9,8400.0,36.8554,36.8554,36.8512,36.8554,8400.0
2010-04-01 12:55:00,87.9,87.9,87.89,87.9,2900.0,36.8554,36.8554,36.8512,36.8554,2900.0
2010-04-01 13:00:00,87.9,87.9,87.89,87.9,2500.0,36.8554,36.8554,36.8512,36.8554,2500.0
2010-04-01 13:05:00,87.9,87.9,87.88,87.89,9100.0,36.8554,36.8554,36.847,36.8512,9100.0
2010-04-01 13:10:00,87.89,87.9,87.89,87.9,1800.0,36.8512,36.8554,36.8512,36.8554,1800.0
2010-04-01 13:15:00,87.89,87.9,87.89,87.89,3800.0,36.8512,36.8554,36.8512,36.8512,3800.0
2010-04-01 13:20:00,87.89,87.9,87.89,87.9,2900.0,36.8512,36.8554,36.8512,36.8554,2900.0
2010-04-01 13:25:00,87.89,87.9,87.89,87.9,3700.0,36.8512,36.8554,36.8512,36.8554,3700.0
2010-04-01 13:30:00,87.9,87.9,87.89,87.89,9000.0,36.8554,36.8554,36.8512,36.8512,9000.0
2010-04-01 13:35:00,87.9,87.9,87.89,87.9,4900.0,36.8554,36.8554,36.8512,36.8554,4900.0
2010-04-01 13:40:00,87.9,87.9,87.89,87.89,3700.0,36.8554,36.8554,36.8512,36.8512,3700.0
2010-04-01 13:45:00,87.9,87.9,87.89,87.9,6200.0,36.8554,36.8554,36.8512,36.8554,6200.0
2010-04-01 13:50:00,87.9,87.9,87.89,87.9,2100.0,36.8554,36.8554,36.8512,36.8554,2100.0
2010-04-01 13:55:00,87.9,87.9,87.88,87.89,44900.0,36.8554,36.8554,36.847,36.8512,44900.0
2010-04-01 14:00:00,87.89,87.9,87.89,87.9,12200.0,36.8512,36.8554,36.8512,36.8554,12200.0
2010-04-01 14:05:00,87.9,87.91,87.89,87.9,54900.0,36.8554,36.8596,36.8512,36.8554,54900.0
2010-04-01 14:10:00,87.91,87.93,87.9,87.92,6400.0,36.8596,36.868,36.8554,36.8638,6400.0
2010-04-01 14:15:00,87.92,87.92,87.91,87.92,2800.0,36.8638,36.8638,36.8596,36.8638,2800.0
2010-04-01 14:20:00,87.92,87.92,87.9,87.91,3000.0,36.8638,36.8638,36.8554,36.8596,3000.0
2010-04-01 14:25:00,87.91,87.92,87.9,87.91,11400.0,36.8596,36.8638,36.8554,36.8596,11400.0
2010-04-01 14:30:00,87.92,87.93,87.91,87.92,17300.0,36.8638,36.868,36.8596,36.8638,17300.0
2010-04-01 14:35:00,87.92,87.92,87.91,87.92,3200.0,36.8638,36.8638,36.8596,36.8638,3200.0
2010-04-01 14:40:00,87.92,87.92,87.91,87.92,3900.0,36.8638,36.8638,36.8596,36.8638,3900.0
2010-04-01 14:45:00,87.92,87.92,87.91,87.91,5700.0,36.8638,36.8638,36.8596,36.8596,5700.0
2010-04-01 14:50:00,87.92,87.92,87.91,87.92,7400.0,36.8638,36.8638,36.8596,36.8638,7400.0
2010-04-01 14:55:00,87.92,87.92,87.88,87.89,15000.0,36.8638,36.8638,36.847,36.8512,15000.0
2010-04-01 15:00:00,87.89,87.89,87.87,87.89,8400.0,36.8512,36.8512,36.8428,36.8512,8400.0
2010-04-01 15:05:00,87.89,87.89,87.88,87.89,11100.0,36.8512,36.8512,36.847,36.8512,11100.0
2010-04-01 15:10:00,87.89,87.89,87.88,87.89,7400.0,36.8512,36.8512,36.847,36.8512,7400.0
2010-04-01 15:15:00,87.88,87.9,87.88,87.89,28300.0,36.847,36.8554,36.847,36.8512,28300.0
2010-04-01 15:20:00,87.89,87.9,87.89,87.89,12700.0,36.8512,36.8554,36.8512,36.8512,12700.0
2010-04-01 15:25:00,87.9,87.91,87.89,87.9,38700.0,36.8554,36.8596,36.8512,36.8554,38700.0
2010-04-01 15:30:00,87.91,87.91,87.9,87.91,3000.0,36.8596,36.8596,36.8554,36.8596,3000.0
2010-04-01 15:35:00,87.9,87.91,87.9,87.9,3700.0,36.8554,36.8596,36.8554,36.8554,3700.0
2010-04-01 15:40:00,87.9,87.9,87.87,87.87,6700.0,36.8554,36.8554,36.8428,36.8428,6700.0
2010-04-01 15:45:00,87.87,87.88,87.86,87.87,5300.0,36.8428,36.847,36.8386,36.8428,5300.0
2010-04-01 15:50:00,87.86,87.89,87.86,87.89,10000.0,36.8386,36.8512,36.8386,36.8512,10000.0
2010-04-01 15:55:00,87.89,87.9,87.86,87.87,30000.0,36.8512,36.8554,36.8386,36.8428,30000.0
2010-04-05 09:30:00,87.65,87.98,87.65,87.78,13900.0,36.7506,36.889,36.7506,36.8051,13900.0
2010-04-05 09:35:00,87.76,87.8,87.66,87.66,13900.0,36.7967,36.8135,36.7548,36.7548,13900.0
2010-04-05 09:40:00,87.68,87.74,87.61,87.72,12100.0,36.7632,36.7883,36.7338,36.7799,12100.0
2010-04-05 09:45:00,87.68,87.7,87.65,87.65,9800.0,36.7632,36.7716,36.7506,36.7506,9800.0
2010-04-05 09:50:00,87.65,87.67,87.65,87.67,6600.0,36.7506,36.759,36.7506,36.759,6600.0
2010-04-05 09:55:00,87.67,87.67,87.65,87.66,4100.0,36.759,36.759,36.7506,36.7548,4100.0
2010-04-05 10:00:00,87.69,87.72,87.6,87.63,67900.0,36.7674,36.7799,36.7296,36.7422,67900.0
2010-04-05 10:05:00,87.59,87.63,87.55,87.57,9100.0,36.7254,36.7422,36.7087,36.717,9100.0
2010-04-05 10:10:00,87.56,87.58,87.5,87.5,28700.0,36.7129,36.7212,36.6877,36.6877,28700.0
2010-04-05 10:15:00,87.51,87.52,87.48,87.49,9800.0,36.6919,36.6961,36.6793,36.6835,9800.0
2010-04-05 10:20:00,87.49,87.51,87.49,87.49,12100.0,36.6835,36.6919,36.6835,36.6835,12100.0
2010-04-05 10:25:00,87.49,87.51,87.49,87.5,16500.0,36.6835,36.6919,36.6835,36.6877,16500.0
2010-04-05 10:30:00,87.5,87.56,87.49,87.51,82000.0,36.6877,36.7129,36.6835,36.6919,82000.0
2010-04-05 10:35:00,87.5,87.52,87.49,87.51,20600.0,36.6877,36.6961,36.6835,36.6919,20600.0
2010-04-05 10:40:00,87.5,87.51,87.49,87.49,6700.0,36.6877,36.6919,36.6835,36.6835,6700.0
2010-04-05 10:45:00,87.49,87.5,87.49,87.49,4200.0,36.6835,36.6877,36.6835,36.6835,4200.0
2010-04-05 10:50:00,87.5,87.51,87.49,87.49,23500.0,36.6877,36.6919,36.6835,36.6835,23500.0
2010-04-05 10:55:00,87.49,87.49,87.46,87.47,4700.0,36.6835,36.6835,36.6709,36.6751,4700.0
2010-04-05 11:00:00,87.48,87.49,87.47,87.49,10600.0,36.6793,36.6835,36.6751,36.6835,10600.0
2010-04-05 11:05:00,87.48,87.48,87.46,87.48,6900.0,36.6793,36.6793,36.6709,36.6793,6900.0
2010-04-05 11:10:00,87.47,87.48,87.46,87.46,3000.0,36.6751,36.6793,36.6709,36.6709,3000.0
2010-04-05 11:15:00,87.46,87.53,87.44,87.46,31200.0,36.6709,36.7003,36.6625,36.6709,31200.0
2010-04-05 11:20:00,87.46,87.47,87.45,87.45,7400.0,36.6709,36.6751,36.6667,36.6667,7400.0
2010-04-05 11:25:00,87.45,87.46,87.45,87.46,2600.0,36.6667,36.6709,36.6667,36.6709,2600.0
2010-04-05 11:30:00,87.46,87.46,87.45,87.45,2000.0,36.6709,36.6709,36.6667,36.6667,2000.0
2010-04-05 11:35:00,87.45,87.46,87.45,87.45,4400.0,36.6667,36.6709,36.6667,36.6667,4400.0
2010-04-05 11:40:00,87.45,87.46,87.45,87.46,9900.0,36.6667,36.6709,36.6667,36.6709,9900.0
2010-04-05 11:45:00,87.45,87.45,87.44,87.44,11200.0,36.6667,36.6667,36.6625,36.6625,11200.0
2010-04-05 11:50:00,87.44,87.45,87.44,87.44,3800.0,36.6625,36.6667,36.6625,36.6625,3800.0
2010-04-05 11:55:00,87.44,87.44,87.43,87.44,6800.0,36.6625,36.6625,36.6583,36.6625,6800.0
2010-04-05 12:00:00,87.43,87.44,87.43,87.43,5400.0,36.6583,36.6625,36.6583,36.6583,5400.0
2010-04-05 12:05:00,87.43,87.45,87.43,87.45,13300.0,36.6583,36.6667,36.6583,36.6667,13300.0
2010-04-05 12:10:00,87.43,87.45,87.43,87.43,3900.0,36.6583,36.6667,36.6583,36.6583,3900.0
2010-04-05 12:15:00,87.43,87.48,87.43,87.48,5200.0,36.6583,36.6793,36.6583,36.6793,5200.0
2010-04-05 12:20:00,87.47,87.48,87.46,87.48,4500.0,36.6751,36.6793,36.6709,36.6793,4500.0
2010-04-05 12:25:00,87.48,87.48,87.45,87.46,8300.0,36.6793,36.6793,36.6667,36.6709,8300.0
2010-04-05 12:30:00,87.45,87.46,87.44,87.46,7200.0,36.6667,36.6709,36.6625,36.6709,7200.0
2010-04-05 12:35:00,87.44,87.51,87.43,87.48,8000.0,36.6625,36.6919,36.6583,36.6793,8000.0
2010-04-05 12:40:00,87.48,87.5,87.45,87.49,5800.0,36.6793,36.6877,36.6667,36.6835,5800.0
2010-04-05 12:45:00,87.48,87.49,87.47,87.49,3500.0,36.6793,36.6835,36.6751,36.6835,3500.0
2010-04-05 12:50:00,87.48,87.51,87.47,87.47,8500.0,36.6793,36.6919,36.6751,36.6751,8500.0
2010-04-05 12:55:00,87.47,87.47,87.46,87.47,4300.0,36.6751,36.6751,36.6709,36.6751,4300.0
2010-04-05 13:00:00,87.48,87.52,87.47,87.51,5500.0,36.6793,36.6961,36.6751,36.6919,5500.0
2010-04-05 13:05:00,87.5,87.54,87.43,87.45,29000.0,36.6877,36.7045,36.6583,36.6667,29000.0
2010-04-05 13:10:00,87.46,87.46,87.44,87.44,10100.0,36.6709,36.6709,36.6625,36.6625,10100.0
2010-04-05 13:15:00,87.43,87.44,87.43,87.43,17300.0,36.6583,36.6625,36.6583,36.6583,17300.0
2010-04-05 13:20:00,87.44,87.46,87.43,87.46,5500.0,36.6625,36.6709,36.6583,36.6709,5500.0
2010-04-05 13:25:00,87.44,87.51,87.44,87.51,12400.0,36.6625,36.6919,36.6625,36.6919,12400.0
2010-04-05 13:30:00,87.51,87.51,87.49,87.5,2600.0,36.6919,36.6919,36.6835,36.6877,2600.0
2010-04-05 13:35:00,87.49,87.5,87.47,87.48,5500.0,36.6835,36.6877,36.6751,36.6793,5500.0
2010-04-05 13:40:00,87.47,87.49,87.47,87.48,6400.0,36.6751,36.6835,36.6751,36.6793,6400.0
2010-04-05 13:45:00,87.49,87.49,87.48,87.48,1200.0,36.6835,36.6835,36.6793,36.6793,1200.0
2010-04-05 13:50:00,87.48,87.48,87.48,87.48,7700.0,36.6793,36.6793,36.6793,36.6793,7700.0
2010-04-05 13:55:00,87.48,87.49,87.47,87.47,4600.0,36.6793,36.6835,36.6751,36.6751,4600.0
2010-04-05 14:00:00,87.47,87.49,87.47,87.48,12600.0,36.6751,36.6835,36.6751,36.6793,12600.0
2010-04-05 14:05:00,87.49,87.51,87.46,87.46,40300.0,36.6835,36.6919,36.6709,36.6709,40300.0
2010-04-05 14:10:00,87.46,87.52,87.41,87.42,28500.0,36.6709,36.6961,36.65,36.6542,28500.0
2010-04-05 14:15:00,87.43,87.48,87.42,87.43,11300.0,36.6583,36.6793,36.6542,36.6583,11300.0
2010-04-05 14:20:00,87.43,87.44,87.43,87.43,11500.0,36.6583,36.6625,36.6583,36.6583,11500.0
2010-04-05 14:25:00,87.43,87.44,87.43,87.43,5000.0,36.6583,36.6625,36.6583,36.6583,5000.0
2010-04-05 14:30:00,87.43,87.46,87.43,87.46,3900.0,36.6583,36.6709,36.6583,36.6709,3900.0
2010-04-05 14:35:00,87.46,87.48,87.46,87.47,4300.0,36.6709,36.6793,36.6709,36.6751,4300.0
2010-04-05 14:40:00,87.46,87.5,87.44,87.49,5700.0,36.6709,36.6877,36.6625,36.6835,5700.0
2010-04-05 14:45:00,87.49,87.5,87.46,87.46,7900.0,36.6835,36.6877,36.6709,36.6709,7900.0
2010-04-05 14:50:00,87.46,87.48,87.46,87.46,8700.0,36.6709,36.6793,36.6709,36.6709,8700.0
2010-04-05 14:55:00,87.46,87.49,87.46,87.47,6900.0,36.6709,36.6835,36.6709,36.6751,6900.0
2010-04-05 15:00:00,87.47,87.49,87.46,87.46,4100.0,36.6751,36.6835,36.6709,36.6709,4100.0
2010-04-05 15:05:00,87.46,87.5,87.46,87.48,13300.0,36.6709,36.6877,36.6709,36.6793,13300.0
2010-04-05 15:10:00,87.47,87.48,87.46,87.46,2600.0,36.6751,36.6793,36.6709,36.6709,2600.0
2010-04-05 15:15:00,87.46,87.48,87.46,87.46,4600.0,36.6709,36.6793,36.6709,36.6709,4600.0
2010-04-05 15:20:00,87.46,87.49,87.46,87.47,11700.0,36.6709,36.6835,36.6709,36.6751,11700.0
2010-04-05 15:25:00,87.47,87.48,87.45,87.46,12100.0,36.6751,36.6793,36.6667,36.6709,12100.0
2010-04-05 15:30:00,87.47,87.49,87.45,87.45,24800.0,36.6751,36.6835,36.6667,36.6667,24800.0
2010-04-05 15:35:00,87.45,87.48,87.43,87.47,14300.0,36.6667,36.6793,36.6583,36.6751,14300.0
2010-04-05 15:40:00,87.46,87.5,87.46,87.48,3300.0,36.6709,36.6877,36.6709,36.6793,3300.0
2010-04-05 15:45:00,87.49,87.5,87.47,87.49,9000.0,36.6835,36.6877,36.6751,36.6835,9000.0
2010-04-05 15:50:00,87.47,87.49,87.47,87.49,4900.0,36.6751,36.6835,36.6751,36.6835,4900.0
2010-04-05 15:55:00,87.48,87.5,87.47,87.47,11000.0,36.6793,36.6877,36.6751,36.6751,11000.0
2010-04-06 09:30:00,87.51,87.56,87.46,87.56,20500.0,36.6919,36.7129,36.6709,36.7129,20500.0
2010-04-06 09:35:00,87.55,87.58,87.51,87.52,20500.0,36.7087,36.7212,36.6919,36.6961,20500.0
2010-04-06 09:40:00,87.52,87.52,87.47,87.47,10100.0,36.6961,36.6961,36.6751,36.6751,10100.0
2010-04-06 09:45:00,87.47,87.47,87.45,87.47,800.0,36.6751,36.6751,36.6667,36.6751,800.0
2010-04-06 09:50:00,87.47,87.51,87.46,87.5,10900.0,36.6751,36.6919,36.6709,36.6877,10900.0
2010-04-06 09:55:00,87.49,87.54,87.47,87.54,5200.0,36.6835,36.7045,36.6751,36.7045,5200.0
2010-04-06 10:00:00,87.54,87.64,87.54,87.64,5700.0,36.7045,36.7464,36.7045,36.7464,5700.0
2010-04-06 10:05:00,87.64,87.65,87.61,87.65,11500.0,36.7464,36.7506,36.7338,36.7506,11500.0
2010-04-06 10:10:00,87.64,87.7,87.64,87.69,8000.0,36.7464,36.7716,36.7464,36.7674,8000.0
2010-04-06 10:15:00,87.68,87.79,87.67,87.74,8600.0,36.7632,36.8093,36.759,36.7883,8600.0
2010-04-06 10:20:00,87.74,87.78,87.73,87.73,17700.0,36.7883,36.8051,36.7841,36.7841,17700.0
2010-04-06 10:25:00,87.74,87.78,87.74,87.77,6500.0,36.7883,36.8051,36.7883,36.8009,6500.0
2010-04-06 10:30:00,87.76,87.77,87.73,87.73,5900.0,36.7967,36.8009,36.7841,36.7841,5900.0
2010-04-06 10:35:00,87.74,87.77,87.72,87.76,4900.0,36.7883,36.8009,36.7799,36.7967,4900.0
2010-04-06 10:40:00,87.76,87.81,87.76,87.81,8000.0,36.7967,36.8177,36.7967,36.8177,8000.0
2010-04-06 10:45:00,87.81,87.87,87.8,87.8,13800.0,36.8177,36.8428,36.8135,36.8135,13800.0
2010-04-06 10:50:00,87.82,87.84,87.77,87.84,18300.0,36.8219,36.8303,36.8009,36.8303,18300.0
2010-04-06 10:55:00,87.84,87.86,87.81,87.82,11300.0,36.8303,36.8386,36.8177,36.8219,11300.0
2010-04-06 11:00:00,87.83,87.84,87.8,87.81,6500.0,36.8261,36.8303,36.8135,36.8177,6500.0
2010-04-06 11:05:00,87.79,87.8,87.7,87.71,12700.0,36.8093,36.8135,36.7716,36.7757,12700.0
2010-04-06 11:10:00,87.71,87.74,87.71,87.72,7600.0,36.7757,36.7883,36.7757,36.7799,7600.0
2010-04-06 11:15:00,87.73,87.74,87.72,87.73,6400.0,36.7841,36.7883,36.7799,36.7841,6400.0
2010-04-06 11:20:00,87.72,87.74,87.72,87.74,6000.0,36.7799,36.7883,36.7799,36.7883,6000.0
2010-04-06 11:25:00,87.72,87.74,87.7,87.72,8800.0,36.7799,36.7883,36.7716,36.7799,8800.0
2010-04-06 11:30:00,87.71,87.73,87.67,87.69,5400.0,36.7757,36.7841,36.759,36.7674,5400.0
2010-04-06 11:35:00,87.69,87.76,87.69,87.73,5800.0,36.7674,36.7967,36.7674,36.7841,5800.0
2010-04-06 11:40:00,87.74,87.74,87.71,87.71,3200.0,36.7883,36.7883,36.7757,36.7757,3200.0
2010-04-06 11:45:00,87.72,87.73,87.7,87.73,6800.0,36.7799,36.7841,36.7716,36.7841,6800.0
2010-04-06 11:50:00,87.72,87.73,87.72,87.73,600.0,36.7799,36.7841,36.7799,36.7841,600.0
2010-04-06 11:55:00,87.73,87.75,87.72,87.75,2200.0,36.7841,36.7925,36.7799,36.7925,2200.0
2010-04-06 12:00:00,87.75,87.76,87.74,87.76,2500.0,36.7925,36.7967,36.7883,36.7967,2500.0
2010-04-06 12:05:00,87.76,87.76,87.74,87.76,3900.0,36.7967,36.7967,36.7883,36.7967,3900.0
2010-04-06 12:10:00,87.76,87.82,87.75,87.82,3400.0,36.7967,36.8219,36.7925,36.8219,3400.0
2010-04-06 12:15:00,87.83,87.84,87.83,87.84,3500.0,36.8261,36.8303,36.8261,36.8303,3500.0
2010-04-06 12:20:00,87.84,87.9,87.84,87.89,7100.0,36.8303,36.8554,36.8303,36.8512,7100.0
2010-04-06 12:25:00,87.89,87.91,87.88,87.88,1700.0,36.8512,36.8596,36.847,36.847,1700.0
2010-04-06 12:30:00,87.9,87.92,87.88,87.91,4100.0,36.8554,36.8638,36.847,36.8596,4100.0
2010-04-06 12:35:00,87.87,87.94,87.86,87.9,16000.0,36.8428,36.8722,36.8386,36.8554,16000.0
2010-04-06 12:40:00,87.92,87.97,87.92,87.97,11800.0,36.8638,36.8848,36.8638,36.8848,11800.0
2010-04-06 12:45:00,87.97,87.98,87.96,87.97,6900.0,36.8848,36.889,36.8806,36.8848,6900.0
2010-04-06 12:50:00,87.98,87.98,87.96,87.97,5500.0,36.889,36.889,36.8806,36.8848,5500.0
2010-04-06 12:55:00,87.97,87.97,87.95,87.95,5600.0,36.8848,36.8848,36.8764,36.8764,5600.0
2010-04-06 13:00:00,87.95,87.96,87.93,87.95,4200.0,36.8764,36.8806,36.868,36.8764,4200.0
2010-04-06 13:05:00,87.95,87.97,87.92,87.94,6900.0,36.8764,36.8848,36.8638,36.8722,6900.0
2010-04-06 13:10:00,87.94,87.95,87.93,87.95,3200.0,36.8722,36.8764,36.868,36.8764,3200.0
2010-04-06 13:15:00,87.95,87.97,87.95,87.97,5800.0,36.8764,36.8848,36.8764,36.8848,5800.0
2010-04-06 13:20:00,87.97,87.97,87.95,87.97,5100.0,36.8848,36.8848,36.8764,36.8848,5100.0
2010-04-06 13:25:00,87.97,87.97,87.96,87.97,3200.0,36.8848,36.8848,36.8806,36.8848,3200.0
2010-04-06 13:30:00,87.96,87.97,87.96,87.97,4200.0,36.8806,36.8848,36.8806,36.8848,4200.0
2010-04-06 13:35:00,87.96,88.01,87.96,88.01,15900.0,36.8806,36.9015,36.8806,36.9015,15900.0
2010-04-06 13:40:00,88.01,88.01,88.0,88.0,4700.0,36.9015,36.9015,36.8973,36.8973,4700.0
2010-04-06 13:45:00,88.01,88.01,87.94,88.01,11900.0,36.9015,36.9015,36.8722,36.9015,11900.0
2010-04-06 13:50:00,88.01,88.01,88.0,88.01,11000.0,36.9015,36.9015,36.8973,36.9015,11000.0
2010-04-06 13:55:00,88.01,88.01,87.97,87.97,8900.0,36.9015,36.9015,36.8848,36.8848,8900.0
2010-04-06 14:00:00,87.96,88.01,87.96,87.99,6400.0,36.8806,36.9015,36.8806,36.8932,6400.0
2010-04-06 14:05:00,87.99,88.01,87.99,88.0,3400.0,36.8932,36.9015,36.8932,36.8973,3400.0
2010-04-06 14:10:00,88.0,88.0,87.93,87.95,10100.0,36.8973,36.8973,36.868,36.8764,10100.0
2010-04-06 14:15:00,87.95,87.95,87.91,87.94,6500.0,36.8764,36.8764,36.8596,36.8722,6500.0
2010-04-06 14:20:00,87.94,87.94,87.85,87.91,7700.0,36.8722,36.8722,36.8345,36.8596,7700.0
2010-04-06 14:25:00,87.92,87.95,87.87,87.94,7300.0,36.8638,36.8764,36.8428,36.8722,7300.0
2010-04-06 14:30:00,87.94,87.98,87.92,87.96,8700.0,36.8722,36.889,36.8638,36.8806,8700.0
2010-04-06 14:35:00,87.96,87.99,87.94,87.96,5700.0,36.8806,36.8932,36.8722,36.8806,5700.0
2010-04-06 14:40:00,87.96,87.96,87.95,87.96,4100.0,36.8806,36.8806,36.8764,36.8806,4100.0
2010-04-06 14:45:00,87.97,87.97,87.94,87.95,3700.0,36.8848,36.8848,36.8722,36.8764,3700.0
2010-04-06 14:50:00,87.94,87.96,87.94,87.95,6100.0,36.8722,36.8806,36.8722,36.8764,6100.0
2010-04-06 14:55:00,87.96,87.96,87.94,87.96,7800.0,36.8806,36.8806,36.8722,36.8806,7800.0
2010-04-06 15:00:00,87.97,87.99,87.96,87.98,7100.0,36.8848,36.8932,36.8806,36.889,7100.0
2010-04-06 15:05:00,87.98,87.99,87.93,87.95,5800.0,36.889,36.8932,36.868,36.8764,5800.0
2010-04-06 15:10:00,87.95,87.98,87.95,87.98,7500.0,36.8764,36.889,36.8764,36.889,7500.0
2010-04-06 15:15:00,87.97,87.98,87.97,87.98,6400.0,36.8848,36.889,36.8848,36.889,6400.0
2010-04-06 15:20:00,87.98,87.99,87.97,87.99,9200.0,36.889,36.8932,36.8848,36.8932,9200.0
2010-04-06 15:25:00,87.98,88.0,87.97,88.0,6800.0,36.889,36.8973,36.8848,36.8973,6800.0
2010-04-06 15:30:00,88.0,88.07,88.0,88.07,10500.0,36.8973,36.9267,36.8973,36.9267,10500.0
2010-04-06 15:35:00,88.06,88.08,88.04,88.07,25100.0,36.9225,36.9309,36.9141,36.9267,25100.0
2010-04-06 15:40:00,88.07,88.07,88.02,88.05,12200.0,36.9267,36.9267,36.9057,36.9183,12200.0
2010-04-06 15:45:00,88.04,88.04,88.0,88.03,12400.0,36.9141,36.9141,36.8973,36.9099,12400.0
2010-04-06 15:50:00,88.03,88.03,87.97,87.97,13100.0,36.9099,36.9099,36.8848,36.8848,13100.0
2010-04-06 15:55:00,87.97,88.07,87.95,88.07,29700.0,36.8848,36.9267,36.8764,36.9267,29700.0
2010-04-07 09:30:00,87.91,88.04,87.9,88.03,10200.0,36.8596,36.9141,36.8554,36.9099,10200.0
2010-04-07 09:35:00,88.04,88.06,88.03,88.04,4100.0,36.9141,36.9225,36.9099,36.9141,4100.0
2010-04-07 09:40:00,88.04,88.08,88.03,88.07,11500.0,36.9141,36.9309,36.9099,36.9267,11500.0
2010-04-07 09:45:00,88.06,88.11,88.06,88.09,7600.0,36.9225,36.9435,36.9225,36.9351,7600.0
2010-04-07 09:50:00,88.09,88.14,88.09,88.09,6600.0,36.9351,36.956,36.9351,36.9351,6600.0
2010-04-07 09:55:00,88.1,88.1,88.06,88.06,2500.0,36.9393,36.9393,36.9225,36.9225,2500.0
2010-04-07 10:00:00,88.07,88.11,88.06,88.1,3300.0,36.9267,36.9435,36.9225,36.9393,3300.0
2010-04-07 10:05:00,88.09,88.11,88.08,88.1,2200.0,36.9351,36.9435,36.9309,36.9393,2200.0
2010-04-07 10:10:00,88.1,88.1,88.08,88.09,4000.0,36.9393,36.9393,36.9309,36.9351,4000.0
2010-04-07 10:15:00,88.1,88.11,88.1,88.11,4200.0,36.9393,36.9435,36.9393,36.9435,4200.0
2010-04-07 10:20:00,88.09,88.12,88.08,88.12,6900.0,36.9351,36.9477,36.9309,36.9477,6900.0
2010-04-07 10:25:00,88.12,88.13,88.1,88.12,8000.0,36.9477,36.9519,36.9393,36.9477,8000.0
2010-04-07 10:30:00,88.11,88.12,88.11,88.11,2800.0,36.9435,36.9477,36.9435,36.9435,2800.0
2010-04-07 10:35:00,88.12,88.14,88.11,88.14,2400.0,36.9477,36.956,36.9435,36.956,2400.0
2010-04-07 10:40:00,88.14,88.22,88.13,88.2,20200.0,36.956,36.9896,36.9519,36.9812,20200.0
2010-04-07 10:45:00,88.2,88.21,88.18,88.19,5000.0,36.9812,36.9854,36.9728,36.977,5000.0
2010-04-07 10:50:00,88.21,88.21,88.17,88.19,7800.0,36.9854,36.9854,36.9686,36.977,7800.0
2010-04-07 10:55:00,88.19,88.24,88.18,88.21,17400.0,36.977,36.998,36.9728,36.9854,17400.0
2010-04-07 11:00:00,88.21,88.21,88.18,88.18,3200.0,36.9854,36.9854,36.9728,36.9728,3200.0
2010-04-07 11:05:00,88.19,88.19,88.15,88.16,13500.0,36.977,36.977,36.9602,36.9644,13500.0
2010-04-07 11:10:00,88.15,88.17,88.15,88.16,4000.0,36.9602,36.9686,36.9602,36.9644,4000.0
2010-04-07 11:15:00,88.16,88.17,88.15,88.16,1900.0,36.9644,36.9686,36.9602,36.9644,1900.0
2010-04-07 11:20:00,88.17,88.17,88.15,88.17,9100.0,36.9686,36.9686,36.9602,36.9686,9100.0
2010-04-07 11:25:00,88.17,88.2,88.17,88.17,7300.0,36.9686,36.9812,36.9686,36.9686,7300.0
2010-04-07 11:30:00,88.19,88.19,88.16,88.17,4000.0,36.977,36.977,36.9644,36.9686,4000.0
2010-04-07 11:35:00,88.15,88.17,88.15,88.17,4400.0,36.9602,36.9686,36.9602,36.9686,4400.0
2010-04-07 11:40:00,88.17,88.17,88.15,88.16,1400.0,36.9686,36.9686,36.9602,36.9644,1400.0
2010-04-07 11:45:00,88.16,88.17,88.15,88.15,6700.0,36.9644,36.9686,36.9602,36.9602,6700.0
2010-04-07 11:50:00,88.15,88.16,88.14,88.14,2400.0,36.9602,36.9644,36.956,36.956,2400.0
2010-04-07 11:55:00,88.13,88.16,88.1,88.13,17600.0,36.9519,36.9644,36.9393,36.9519,17600.0
2010-04-07 12:00:00,88.13,88.18,88.09,88.12,199100.0,36.9519,36.9728,36.9351,36.9477,199100.0
2010-04-07 12:05:00,88.12,88.12,88.1,88.12,3000.0,36.9477,36.9477,36.9393,36.9477,3000.0
2010-04-07 12:10:00,88.12,88.13,88.12,88.13,3200.0,36.9477,36.9519,36.9477,36.9519,3200.0
2010-04-07 12:15:00,88.13,88.13,88.13,88.13,3800.0,36.9519,36.9519,36.9519,36.9519,3800.0
2010-04-07 12:20:00,88.13,88.13,88.12,88.13,5600.0,36.9519,36.9519,36.9477,36.9519,5600.0
2010-04-07 12:25:00,88.13,88.13,88.1,88.12,5500.0,36.9519,36.9519,36.9393,36.9477,5500.0
2010-04-07 12:30:00,88.13,88.13,88.1,88.11,8500.0,36.9519,36.9519,36.9393,36.9435,8500.0
2010-04-07 12:35:00,88.1,88.12,88.1,88.11,5400.0,36.9393,36.9477,36.9393,36.9435,5400.0
2010-04-07 12:40:00,88.11,88.12,88.1,88.1,7800.0,36.9435,36.9477,36.9393,36.9393,7800.0
2010-04-07 12:45:00,88.11,88.11,88.1,88.1,500.0,36.9435,36.9435,36.9393,36.9393,500.0
2010-04-07 12:50:00,88.1,88.11,88.1,88.11,12300.0,36.9393,36.9435,36.9393,36.9435,12300.0
2010-04-07 12:55:00,88.12,88.12,88.1,88.12,1700.0,36.9477,36.9477,36.9393,36.9477,1700.0
2010-04-07 13:00:00,88.12,88.12,88.11,88.12,9000.0,36.9477,36.9477,36.9435,36.9477,9000.0
2010-04-07 13:05:00,88.12,88.16,88.11,88.13,24500.0,36.9477,36.9644,36.9435,36.9519,24500.0
2010-04-07 13:10:00,88.14,88.17,88.14,88.15,6700.0,36.956,36.9686,36.956,36.9602,6700.0
2010-04-07 13:15:00,88.15,88.15,88.14,88.14,1800.0,36.9602,36.9602,36.956,36.956,1800.0
2010-04-07 13:20:00,88.14,88.17,88.12,88.15,4200.0,36.956,36.9686,36.9477,36.9602,4200.0
2010-04-07 13:25:00,88.14,88.14,88.13,88.13,1900.0,36.956,36.956,36.9519,36.9519,1900.0
2010-04-07 13:30:00,88.14,88.14,88.13,88.14,1700.0,36.956,36.956,36.9519,36.956,1700.0
2010-04-07 13:35:00,88.13,88.14,88.13,88.14,1100.0,36.9519,36.956,36.9519,36.956,1100.0
2010-04-07 13:40:00,88.13,88.15,88.12,88.13,6500.0,36.9519,36.9602,36.9477,36.9519,6500.0
2010-04-07 13:45:00,88.12,88.12,88.1,88.11,7900.0,36.9477,36.9477,36.9393,36.9435,7900.0
2010-04-07 13:50:00,88.11,88.11,88.1,88.11,7600.0,36.9435,36.9435,36.9393,36.9435,7600.0
2010-04-07 13:55:00,88.11,88.12,88.1,88.11,7000.0,36.9435,36.9477,36.9393,36.9435,7000.0
2010-04-07 14:00:00,88.11,88.12,88.1,88.11,7700.0,36.9435,36.9477,36.9393,36.9435,7700.0
2010-04-07 14:05:00,88.11,88.11,88.1,88.11,4800.0,36.9435,36.9435,36.9393,36.9435,4800.0
2010-04-07 14:10:00,88.1,88.11,88.09,88.09,2000.0,36.9393,36.9435,36.9351,36.9351,2000.0
2010-04-07 14:15:00,88.1,88.11,88.09,88.1,2900.0,36.9393,36.9435,36.9351,36.9393,2900.0
2010-04-07 14:20:00,88.11,88.11,88.1,88.11,2300.0,36.9435,36.9435,36.9393,36.9435,2300.0
2010-04-07 14:25:00,88.11,88.11,88.1,88.1,600.0,36.9435,36.9435,36.9393,36.9393,600.0
2010-04-07 14:30:00,88.1,88.11,88.06,88.09,25600.0,36.9393,36.9435,36.9225,36.9351,25600.0
2010-04-07 14:35:00,88.09,88.11,88.08,88.11,1900.0,36.9351,36.9435,36.9309,36.9435,1900.0
2010-04-07 14:40:00,88.11,88.15,88.1,88.11,21000.0,36.9435,36.9602,36.9393,36.9435,21000.0
2010-04-07 14:45:00,88.11,88.13,88.1,88.12,41000.0,36.9435,36.9519,36.9393,36.9477,41000.0
2010-04-07 14:50:00,88.13,88.13,88.12,88.12,4700.0,36.9519,36.9519,36.9477,36.9477,4700.0
2010-04-07 14:55:00,88.12,88.13,88.09,88.09,65900.0,36.9477,36.9519,36.9351,36.9351,65900.0
2010-04-07 15:00:00,88.09,88.11,88.08,88.11,2200.0,36.9351,36.9435,36.9309,36.9435,2200.0
2010-04-07 15:05:00,88.1,88.1,88.01,88.02,29900.0,36.9393,36.9393,36.9015,36.9057,29900.0
2010-04-07 15:10:00,88.02,88.07,88.02,88.06,7200.0,36.9057,36.9267,36.9057,36.9225,7200.0
2010-04-07 15:15:00,88.07,88.1,88.07,88.1,3200.0,36.9267,36.9393,36.9267,36.9393,3200.0
2010-04-07 15:20:00,88.1,88.1,88.08,88.1,4300.0,36.9393,36.9393,36.9309,36.9393,4300.0
2010-04-07 15:25:00,88.09,88.1,88.07,88.07,11600.0,36.9351,36.9393,36.9267,36.9267,11600.0
2010-04-07 15:30:00,88.08,88.09,88.07,88.07,2400.0,36.9309,36.9351,36.9267,36.9267,2400.0
2010-04-07 15:35:00,88.07,88.08,88.07,88.08,3300.0,36.9267,36.9309,36.9267,36.9309,3300.0
2010-04-07 15:40:00,88.09,88.1,88.08,88.1,3100.0,36.9351,36.9393,36.9309,36.9393,3100.0
2010-04-07 15:45:00,88.1,88.1,88.09,88.09,3800.0,36.9393,36.9393,36.9351,36.9351,3800.0
2010-04-07 15:50:00,88.1,88.11,88.09,88.1,3400.0,36.9393,36.9435,36.9351,36.9393,3400.0
2010-04-07 15:55:00,88.11,88.15,88.1,88.14,28300.0,36.9435,36.9602,36.9393,36.956,28300.0
2010-04-08 09:30:00,88.1,88.17,88.04,88.09,29400.0,36.9393,36.9686,36.9141,36.9351,29400.0
2010-04-08 09:35:00,88.08,88.11,88.08,88.11,5600.0,36.9309,36.9435,36.9309,36.9435,5600.0
2010-04-08 09:40:00,88.11,88.13,88.08,88.08,13200.0,36.9435,36.9519,36.9309,36.9309,13200.0
2010-04-08 09:45:00,88.11,88.11,88.09,88.09,6400.0,36.9435,36.9435,36.9351,36.9351,6400.0
2010-04-08 09:50:00,88.1,88.1,88.08,88.08,1900.0,36.9393,36.9393,36.9309,36.9309,1900.0
2010-04-08 09:55:00,88.09,88.09,88.01,88.04,8500.0,36.9351,36.9351,36.9015,36.9141,8500.0
2010-04-08 10:00:00,88.04,88.04,88.02,88.04,2100.0,36.9141,36.9141,36.9057,36.9141,2100.0
2010-04-08 10:05:00,88.04,88.05,88.02,88.03,2300.0,36.9141,36.9183,36.9057,36.9099,2300.0
2010-04-08 10:10:00,88.02,88.03,88.01,88.01,1600.0,36.9057,36.9099,36.9015,36.9015,1600.0
2010-04-08 10:15:00,88.03,88.05,88.03,88.05,8400.0,36.9099,36.9183,36.9099,36.9183,8400.0
2010-04-08 10:20:00,88.05,88.05,88.02,88.05,2400.0,36.9183,36.9183,36.9057,36.9183,2400.0
2010-04-08 10:25:00,88.04,88.08,88.04,88.08,800.0,36.9141,36.9309,36.9141,36.9309,800.0
2010-04-08 10:30:00,88.08,88.1,88.02,88.02,10900.0,36.9309,36.9393,36.9057,36.9057,10900.0
2010-04-08 10:35:00,88.05,88.12,88.05,88.12,52000.0,36.9183,36.9477,36.9183,36.9477,52000.0
2010-04-08 10:40:00,88.1,88.12,88.1,88.12,1800.0,36.9393,36.9477,36.9393,36.9477,1800.0
2010-04-08 10:45:00,88.12,88.12,88.11,88.11,1600.0,36.9477,36.9477,36.9435,36.9435,1600.0
2010-04-08 10:50:00,88.11,88.12,88.1,88.11,1200.0,36.9435,36.9477,36.9393,36.9435,1200.0
2010-04-08 10:55:00,88.11,88.12,88.11,88.12,5700.0,36.9435,36.9477,36.9435,36.9477,5700.0
2010-04-08 11:00:00,88.12,88.12,88.11,88.12,3300.0,36.9477,36.9477,36.9435,36.9477,3300.0
2010-04-08 11:05:00,88.12,88.12,88.11,88.11,3300.0,36.9477,36.9477,36.9435,36.9435,3300.0
2010-04-08 11:10:00,88.11,88.12,88.1,88.12,7500.0,36.9435,36.9477,36.9393,36.9477,7500.0
2010-04-08 11:15:00,88.12,88.12,88.11,88.12,1200.0,36.9477,36.9477,36.9435,36.9477,1200.0
2010-04-08 11:20:00,88.12,88.14,88.11,88.14,3500.0,36.9477,36.956,36.9435,36.956,3500.0
2010-04-08 11:25:00,88.12,88.14,88.12,88.14,4500.0,36.9477,36.956,36.9477,36.956,4500.0
2010-04-08 11:30:00,88.14,88.15,88.13,88.13,2700.0,36.956,36.9602,36.9519,36.9519,2700.0
2010-04-08 11:35:00,88.13,88.14,88.12,88.13,2500.0,36.9519,36.956,36.9477,36.9519,2500.0
2010-04-08 11:40:00,88.13,88.13,88.12,88.12,2200.0,36.9519,36.9519,36.9477,36.9477,2200.0
2010-04-08 11:45:00,88.13,88.13,88.12,88.12,1500.0,36.9519,36.9519,36.9477,36.9477,1500.0
2010-04-08 11:50:00,88.13,88.15,88.13,88.15,4100.0,36.9519,36.9602,36.9519,36.9602,4100.0
2010-04-08 11:55:00,88.14,88.17,88.14,88.17,7000.0,36.956,36.9686,36.956,36.9686,7000.0
2010-04-08 12:00:00,88.18,88.18,88.17,88.18,1100.0,36.9728,36.9728,36.9686,36.9728,1100.0
2010-04-08 12:05:00,88.18,88.18,88.17,88.18,1000.0,36.9728,36.9728,36.9686,36.9728,1000.0
2010-04-08 12:10:00,88.18,88.18,88.16,88.16,5900.0,36.9728,36.9728,36.9644,36.9644,5900.0
2010-04-08 12:15:00,88.16,88.18,88.16,88.17,3600.0,36.9644,36.9728,36.9644,36.9686,3600.0
2010-04-08 12:20:00,88.18,88.19,88.17,88.18,6300.0,36.9728,36.977,36.9686,36.9728,6300.0
2010-04-08 12:25:00,88.18,88.18,88.17,88.18,2200.0,36.9728,36.9728,36.9686,36.9728,2200.0
2010-04-08 12:30:00,88.18,88.19,88.18,88.19,17800.0,36.9728,36.977,36.9728,36.977,17800.0
2010-04-08 12:35:00,88.19,88.21,88.19,88.21,7400.0,36.977,36.9854,36.977,36.9854,7400.0
2010-04-08 12:40:00,88.22,88.23,88.21,88.23,3900.0,36.9896,36.9938,36.9854,36.9938,3900.0
2010-04-08 12:45:00,88.22,88.26,88.22,88.26,4500.0,36.9896,37.0064,36.9896,37.0064,4500.0
2010-04-08 12:50:00,88.26,88.26,88.25,88.25,4700.0,37.0064,37.0064,37.0022,37.0022,4700.0
2010-04-08 12:55:00,88.25,88.25,88.25,88.25,1600.0,37.0022,37.0022,37.0022,37.0022,1600.0
2010-04-08 13:00:00,88.24,88.26,88.22,88.23,2300.0,36.998,37.0064,36.9896,36.9938,2300.0
2010-04-08 13:05:00,88.24,88.26,88.23,88.25,1900.0,36.998,37.0064,36.9938,37.0022,1900.0
2010-04-08 13:10:00,88.25,88.26,88.24,88.25,3900.0,37.0022,37.0064,36.998,37.0022,3900.0
2010-04-08 13:15:00,88.26,88.26,88.25,88.26,1100.0,37.0064,37.0064,37.0022,37.0064,1100.0
2010-04-08 13:20:00,88.26,88.27,88.26,88.27,8400.0,37.0064,37.0106,37.0064,37.0106,8400.0
2010-04-08 13:25:00,88.26,88.3,88.21,88.27,67600.0,37.0064,37.0231,36.9854,37.0106,67600.0
2010-04-08 13:30:00,88.26,88.27,88.23,88.23,7800.0,37.0064,37.0106,36.9938,36.9938,7800.0
2010-04-08 13:35:00,88.23,88.23,88.21,88.23,1600.0,36.9938,36.9938,36.9854,36.9938,1600.0
2010-04-08 13:40:00,88.23,88.27,88.23,88.27,5400.0,36.9938,37.0106,36.9938,37.0106,5400.0
2010-04-08 13:45:00,88.27,88.27,88.23,88.25,7600.0,37.0106,37.0106,36.9938,37.0022,7600.0
2010-04-08 13:50:00,88.24,88.25,88.23,88.25,2500.0,36.998,37.0022,36.9938,37.0022,2500.0
2010-04-08 13:55:00,88.23,88.25,88.23,88.24,9800.0,36.9938,37.0022,36.9938,36.998,9800.0
2010-04-08 14:00:00,88.23,88.24,88.21,88.24,4800.0,36.9938,36.998,36.9854,36.998,4800.0
2010-04-08 14:05:00,88.25,88.25,88.23,88.25,1100.0,37.0022,37.0022,36.9938,37.0022,1100.0
2010-04-08 14:10:00,88.23,88.24,88.23,88.24,4600.0,36.9938,36.998,36.9938,36.998,4600.0
2010-04-08 14:15:00,88.24,88.28,88.24,88.26,10600.0,36.998,37.0147,36.998,37.0064,10600.0
2010-04-08 14:20:00,88.29,88.29,88.24,88.25,4800.0,37.0189,37.0189,36.998,37.0022,4800.0
2010-04-08 14:25:00,88.24,88.28,88.23,88.27,9000.0,36.998,37.0147,36.9938,37.0106,9000.0
2010-04-08 14:30:00,88.28,88.29,88.27,88.28,4500.0,37.0147,37.0189,37.0106,37.0147,4500.0
2010-04-08 14:35:00,88.27,88.3,88.27,88.3,10300.0,37.0106,37.0231,37.0106,37.0231,10300.0
2010-04-08 14:40:00,88.3,88.32,88.29,88.31,9400.0,37.0231,37.0315,37.0189,37.0273,9400.0
2010-04-08 14:45:00,88.32,88.35,88.29,88.31,26100.0,37.0315,37.0441,37.0189,37.0273,26100.0
2010-04-08 14:50:00,88.31,88.35,88.31,88.35,16300.0,37.0273,37.0441,37.0273,37.0441,16300.0
2010-04-08 14:55:00,88.34,88.35,88.33,88.33,6100.0,37.0399,37.0441,37.0357,37.0357,6100.0
2010-04-08 15:00:00,88.35,88.35,88.34,88.35,23700.0,37.0441,37.0441,37.0399,37.0441,23700.0
2010-04-08 15:05:00,88.35,88.35,88.33,88.33,9200.0,37.0441,37.0441,37.0357,37.0357,9200.0
2010-04-08 15:10:00,88.32,88.33,88.3,88.33,8500.0,37.0315,37.0357,37.0231,37.0357,8500.0
2010-04-08 15:15:00,88.33,88.34,88.3,88.34,3000.0,37.0357,37.0399,37.0231,37.0399,3000.0
2010-04-08 15:20:00,88.33,88.33,88.32,88.32,10800.0,37.0357,37.0357,37.0315,37.0315,10800.0
2010-04-08 15:25:00,88.33,88.34,88.32,88.32,4500.0,37.0357,37.0399,37.0315,37.0315,4500.0
2010-04-08 15:30:00,88.33,88.34,88.26,88.27,72400.0,37.0357,37.0399,37.0064,37.0106,72400.0
2010-04-08 15:35:00,88.28,88.28,88.26,88.26,7400.0,37.0147,37.0147,37.0064,37.0064,7400.0
2010-04-08 15:40:00,88.26,88.28,88.24,88.26,11500.0,37.0064,37.0147,36.998,37.0064,11500.0
2010-04-08 15:45:00,88.25,88.26,88.24,88.25,8800.0,37.0022,37.0064,36.998,37.0022,8800.0
2010-04-08 15:50:00,88.26,88.26,88.19,88.19,10700.0,37.0064,37.0064,36.977,36.977,10700.0
2010-04-08 15:55:00,88.19,88.25,88.13,88.24,42900.0,36.977,37.0022,36.9519,36.998,42900.0
2010-04-09 09:30:00,88.3,88.45,88.3,88.43,47700.0,37.0231,37.086,37.0231,37.0776,47700.0
2010-04-09 09:35:00,88.43,88.46,88.41,88.42,3700.0,37.0776,37.0902,37.0693,37.0734,3700.0
2010-04-09 09:40:00,88.42,88.44,88.41,88.41,8200.0,37.0734,37.0818,37.0693,37.0693,8200.0
2010-04-09 09:45:00,88.42,88.43,88.4,88.4,17000.0,37.0734,37.0776,37.0651,37.0651,17000.0
2010-04-09 09:50:00,88.4,88.41,88.4,88.41,1900.0,37.0651,37.0693,37.0651,37.0693,1900.0
2010-04-09 09:55:00,88.42,88.46,88.4,88.43,9300.0,37.0734,37.0902,37.0651,37.0776,9300.0
2010-04-09 10:00:00,88.44,88.44,88.42,88.42,5200.0,37.0818,37.0818,37.0734,37.0734,5200.0
2010-04-09 10:05:00,88.43,88.44,88.42,88.43,1200.0,37.0776,37.0818,37.0734,37.0776,1200.0
2010-04-09 10:10:00,88.43,88.44,88.42,88.42,700.0,37.0776,37.0818,37.0734,37.0734,700.0
2010-04-09 10:15:00,88.42,88.42,88.41,88.41,2700.0,37.0734,37.0734,37.0693,37.0693,2700.0
2010-04-09 10:20:00,88.42,88.42,88.41,88.42,3600.0,37.0734,37.0734,37.0693,37.0734,3600.0
2010-04-09 10:25:00,88.42,88.43,88.41,88.42,11700.0,37.0734,37.0776,37.0693,37.0734,11700.0
2010-04-09 10:30:00,88.42,88.42,88.38,88.4,7800.0,37.0734,37.0734,37.0567,37.0651,7800.0
2010-04-09 10:35:00,88.41,88.44,88.41,88.44,19600.0,37.0693,37.0818,37.0693,37.0818,19600.0
2010-04-09 10:40:00,88.44,88.44,88.42,88.43,1100.0,37.0818,37.0818,37.0734,37.0776,1100.0
2010-04-09 10:45:00,88.42,88.43,88.4,88.42,1800.0,37.0734,37.0776,37.0651,37.0734,1800.0
2010-04-09 10:50:00,88.43,88.43,88.42,88.42,900.0,37.0776,37.0776,37.0734,37.0734,900.0
2010-04-09 10:55:00,88.41,88.42,88.41,88.42,1700.0,37.0693,37.0734,37.0693,37.0734,1700.0
2010-04-09 11:00:00,88.42,88.43,88.42,88.43,500.0,37.0734,37.0776,37.0734,37.0776,500.0
2010-04-09 11:05:00,88.43,88.43,88.41,88.42,5500.0,37.0776,37.0776,37.0693,37.0734,5500.0
2010-04-09 11:10:00,88.42,88.44,88.4,88.41,3600.0,37.0734,37.0818,37.0651,37.0693,3600.0
2010-04-09 11:15:00,88.39,88.4,88.38,88.4,4200.0,37.0609,37.0651,37.0567,37.0651,4200.0
2010-04-09 11:20:00,88.41,88.44,88.41,88.43,2600.0,37.0693,37.0818,37.0693,37.0776,2600.0
2010-04-09 11:25:00,88.43,88.44,88.42,88.44,3200.0,37.0776,37.0818,37.0734,37.0818,3200.0
2010-04-09 11:30:00,88.43,88.44,88.42,88.44,4600.0,37.0776,37.0818,37.0734,37.0818,4600.0
2010-04-09 11:35:00,88.44,88.44,88.44,88.44,1300.0,37.0818,37.0818,37.0818,37.0818,1300.0
2010-04-09 11:40:00,88.44,88.44,88.43,88.44,3200.0,37.0818,37.0818,37.0776,37.0818,3200.0
2010-04-09 11:45:00,88.44,88.44,88.43,88.44,2300.0,37.0818,37.0818,37.0776,37.0818,2300.0
2010-04-09 11:50:00,88.44,88.44,88.43,88.44,2200.0,37.0818,37.0818,37.0776,37.0818,2200.0
2010-04-09 11:55:00,88.44,88.45,88.43,88.45,22500.0,37.0818,37.086,37.0776,37.086,22500.0
2010-04-09 12:00:00,88.45,88.47,88.45,88.46,29800.0,37.086,37.0944,37.086,37.0902,29800.0
2010-04-09 12:05:00,88.47,88.49,88.47,88.49,800.0,37.0944,37.1028,37.0944,37.1028,800.0
2010-04-09 12:10:00,88.48,88.49,88.48,88.49,600.0,37.0986,37.1028,37.0986,37.1028,600.0
2010-04-09 12:15:00,88.49,88.5,88.49,88.5,1200.0,37.1028,37.107,37.1028,37.107,1200.0
2010-04-09 12:20:00,88.5,88.51,88.5,88.5,10000.0,37.107,37.1112,37.107,37.107,10000.0
2010-04-09 12:25:00,88.49,88.52,88.49,88.51,2000.0,37.1028,37.1154,37.1028,37.1112,2000.0
2010-04-09 12:30:00,88.5,88.52,88.5,88.51,1900.0,37.107,37.1154,37.107,37.1112,1900.0
2010-04-09 12:35:00,88.52,88.53,88.51,88.52,7200.0,37.1154,37.1196,37.1112,37.1154,7200.0
2010-04-09 12:40:00,88.53,88.53,88.51,88.52,6400.0,37.1196,37.1196,37.1112,37.1154,6400.0
2010-04-09 12:45:00,88.52,88.54,88.51,88.53,14100.0,37.1154,37.1238,37.1112,37.1196,14100.0
2010-04-09 12:50:00,88.53,88.55,88.52,88.54,16400.0,37.1196,37.128,37.1154,37.1238,16400.0
2010-04-09 12:55:00,88.53,88.55,88.53,88.54,3200.0,37.1196,37.128,37.1196,37.1238,3200.0
2010-04-09 13:00:00,88.55,88.55,88.53,88.55,1400.0,37.128,37.128,37.1196,37.128,1400.0
2010-04-09 13:05:00,88.55,88.56,88.55,88.56,2000.0,37.128,37.1321,37.128,37.1321,2000.0
2010-04-09 13:10:00,88.54,88.57,88.54,88.57,4100.0,37.1238,37.1363,37.1238,37.1363,4100.0
2010-04-09 13:15:00,88.57,88.57,88.53,88.55,6700.0,37.1363,37.1363,37.1196,37.128,6700.0
2010-04-09 13:20:00,88.55,88.55,88.54,88.55,8600.0,37.128,37.128,37.1238,37.128,8600.0
2010-04-09 13:25:00,88.55,88.55,88.53,88.53,10800.0,37.128,37.128,37.1196,37.1196,10800.0
2010-04-09 13:30:00,88.52,88.55,88.52,88.55,3100.0,37.1154,37.128,37.1154,37.128,3100.0
2010-04-09 13:35:00,88.55,88.55,88.53,88.53,5700.0,37.128,37.128,37.1196,37.1196,5700.0
2010-04-09 13:40:00,88.54,88.54,88.53,88.54,500.0,37.1238,37.1238,37.1196,37.1238,500.0
2010-04-09 13:45:00,88.54,88.54,88.54,88.54,2400.0,37.1238,37.1238,37.1238,37.1238,2400.0
2010-04-09 13:50:00,88.54,88.54,88.51,88.52,9100.0,37.1238,37.1238,37.1112,37.1154,9100.0
2010-04-09 13:55:00,88.53,88.53,88.51,88.53,3300.0,37.1196,37.1196,37.1112,37.1196,3300.0
2010-04-09 14:00:00,88.52,88.53,88.52,88.52,4400.0,37.1154,37.1196,37.1154,37.1154,4400.0
2010-04-09 14:05:00,88.52,88.53,88.51,88.52,4800.0,37.1154,37.1196,37.1112,37.1154,4800.0
2010-04-09 14:10:00,88.52,88.53,88.52,88.53,4200.0,37.1154,37.1196,37.1154,37.1196,4200.0
2010-04-09 14:15:00,88.53,88.53,88.52,88.53,1900.0,37.1196,37.1196,37.1154,37.1196,1900.0
2010-04-09 14:20:00,88.53,88.53,88.51,88.52,4800.0,37.1196,37.1196,37.1112,37.1154,4800.0
2010-04-09 14:25:00,88.51,88.52,88.5,88.5,4900.0,37.1112,37.1154,37.107,37.107,4900.0
2010-04-09 14:30:00,88.51,88.52,88.5,88.51,8300.0,37.1112,37.1154,37.107,37.1112,8300.0
2010-04-09 14:35:00,88.5,88.52,88.5,88.52,2400.0,37.107,37.1154,37.107,37.1154,2400.0
2010-04-09 14:40:00,88.52,88.52,88.5,88.52,1800.0,37.1154,37.1154,37.107,37.1154,1800.0
2010-04-09 14:45:00,88.52,88.52,88.38,88.43,134800.0,37.1154,37.1154,37.0567,37.0776,134800.0
2010-04-09 14:50:00,88.43,88.45,88.37,88.38,6400.0,37.0776,37.086,37.0525,37.0567,6400.0
2010-04-09 14:55:00,88.38,88.38,88.36,88.38,20100.0,37.0567,37.0567,37.0483,37.0567,20100.0
2010-04-09 15:00:00,88.38,88.4,88.37,88.37,18100.0,37.0567,37.0651,37.0525,37.0525,18100.0
2010-04-09 15:05:00,88.38,88.41,88.36,88.41,8200.0,37.0567,37.0693,37.0483,37.0693,8200.0
2010-04-09 15:10:00,88.39,88.4,88.29,88.31,8200.0,37.0609,37.0651,37.0189,37.0273,8200.0
2010-04-09 15:15:00,88.32,88.33,88.26,88.33,10800.0,37.0315,37.0357,37.0064,37.0357,10800.0
2010-04-09 15:20:00,88.33,88.35,88.33,88.33,4100.0,37.0357,37.0441,37.0357,37.0357,4100.0
2010-04-09 15:25:00,88.34,88.35,88.33,88.35,4600.0,37.0399,37.0441,37.0357,37.0441,4600.0
2010-04-09 15:30:00,88.35,88.35,88.34,88.35,2000.0,37.0441,37.0441,37.0399,37.0441,2000.0
2010-04-09 15:35:00,88.35,88.42,88.34,88.41,6400.0,37.0441,37.0734,37.0399,37.0693,6400.0
2010-04-09 15:40:00,88.42,88.42,88.41,88.42,3300.0,37.0734,37.0734,37.0693,37.0734,3300.0
2010-04-09 15:45:00,88.42,88.44,88.41,88.44,9900.0,37.0734,37.0818,37.0693,37.0818,9900.0
2010-04-09 15:50:00,88.44,88.46,88.42,88.43,14300.0,37.0818,37.0902,37.0734,37.0776,14300.0
2010-04-09 15:55:00,88.43,88.46,88.43,88.44,13600.0,37.0776,37.0902,37.0776,37.0818,13600.0
2010-04-12 09:30:00,88.59,88.6,88.5,88.51,27400.0,37.1447,37.1489,37.107,37.1112,27400.0
2010-04-12 09:35:00,88.48,88.51,88.47,88.48,4600.0,37.0986,37.1112,37.0944,37.0986,4600.0
2010-04-12 09:40:00,88.47,88.52,88.44,88.48,6300.0,37.0944,37.1154,37.0818,37.0986,6300.0
2010-04-12 09:45:00,88.48,88.52,88.48,88.51,2300.0,37.0986,37.1154,37.0986,37.1112,2300.0
2010-04-12 09:50:00,88.52,88.52,88.51,88.52,3800.0,37.1154,37.1154,37.1112,37.1154,3800.0
2010-04-12 09:55:00,88.52,88.53,88.5,88.52,4600.0,37.1154,37.1196,37.107,37.1154,4600.0
2010-04-12 10:00:00,88.53,88.54,88.51,88.53,7200.0,37.1196,37.1238,37.1112,37.1196,7200.0
2010-04-12 10:05:00,88.53,88.55,88.52,88.54,3700.0,37.1196,37.128,37.1154,37.1238,3700.0
2010-04-12 10:10:00,88.53,88.55,88.52,88.53,2700.0,37.1196,37.128,37.1154,37.1196,2700.0
2010-04-12 10:15:00,88.54,88.57,88.54,88.55,7400.0,37.1238,37.1363,37.1238,37.128,7400.0
2010-04-12 10:20:00,88.55,88.57,88.55,88.57,800.0,37.128,37.1363,37.128,37.1363,800.0
2010-04-12 10:25:00,88.56,88.57,88.55,88.55,1000.0,37.1321,37.1363,37.128,37.128,1000.0
2010-04-12 10:30:00,88.56,88.57,88.56,88.57,1100.0,37.1321,37.1363,37.1321,37.1363,1100.0
2010-04-12 10:35:00,88.57,88.59,88.57,88.59,2600.0,37.1363,37.1447,37.1363,37.1447,2600.0
2010-04-12 10:40:00,88.6,88.6,88.59,88.6,1100.0,37.1489,37.1489,37.1447,37.1489,1100.0
2010-04-12 10:45:00,88.6,88.62,88.6,88.62,15900.0,37.1489,37.1573,37.1489,37.1573,15900.0
2010-04-12 10:50:00,88.61,88.64,88.61,88.63,7400.0,37.1531,37.1657,37.1531,37.1615,7400.0
2010-04-12 10:55:00,88.62,88.63,88.6,88.61,6000.0,37.1573,37.1615,37.1489,37.1531,6000.0
2010-04-12 11:00:00,88.6,88.62,88.55,88.6,11400.0,37.1489,37.1573,37.128,37.1489,11400.0
2010-04-12 11:05:00,88.6,88.61,88.6,88.61,1400.0,37.1489,37.1531,37.1489,37.1531,1400.0
2010-04-12 11:10:00,88.61,88.62,88.6,88.62,14700.0,37.1531,37.1573,37.1489,37.1573,14700.0
2010-04-12 11:15:00,88.62,88.64,88.61,88.64,25200.0,37.1573,37.1657,37.1531,37.1657,25200.0
2010-04-12 11:20:00,88.64,88.66,88.63,88.66,11000.0,37.1657,37.1741,37.1615,37.1741,11000.0
2010-04-12 11:25:00,88.64,88.66,88.63,88.64,4200.0,37.1657,37.1741,37.1615,37.1657,4200.0
2010-04-12 11:30:00,88.63,88.63,88.6,88.62,2600.0,37.1615,37.1615,37.1489,37.1573,2600.0
2010-04-12 11:35:00,88.61,88.63,88.61,88.63,2000.0,37.1531,37.1615,37.1531,37.1615,2000.0
2010-04-12 11:40:00,88.62,88.64,88.61,88.64,4000.0,37.1573,37.1657,37.1531,37.1657,4000.0
2010-04-12 11:45:00,88.64,88.64,88.62,88.62,2300.0,37.1657,37.1657,37.1573,37.1573,2300.0
2010-04-12 11:50:00,88.63,88.63,88.62,88.63,2900.0,37.1615,37.1615,37.1573,37.1615,2900.0
2010-04-12 11:55:00,88.62,88.64,88.61,88.62,8400.0,37.1573,37.1657,37.1531,37.1573,8400.0
2010-04-12 12:00:00,88.63,88.63,88.63,88.63,400.0,37.1615,37.1615,37.1615,37.1615,400.0
2010-04-12 12:05:00,88.63,88.64,88.62,88.64,1200.0,37.1615,37.1657,37.1573,37.1657,1200.0
2010-04-12 12:10:00,88.63,88.64,88.62,88.63,3200.0,37.1615,37.1657,37.1573,37.1615,3200.0
2010-04-12 12:15:00,88.62,88.65,88.62,88.65,17100.0,37.1573,37.1699,37.1573,37.1699,17100.0
2010-04-12 12:20:00,88.65,88.66,88.65,88.65,2000.0,37.1699,37.1741,37.1699,37.1699,2000.0
2010-04-12 12:25:00,88.66,88.66,88.64,88.64,1000.0,37.1741,37.1741,37.1657,37.1657,1000.0
2010-04-12 12:30:00,88.65,88.65,88.62,88.62,1300.0,37.1699,37.1699,37.1573,37.1573,1300.0
2010-04-12 12:35:00,88.63,88.64,88.62,88.64,1100.0,37.1615,37.1657,37.1573,37.1657,1100.0
2010-04-12 12:40:00,88.63,88.64,88.63,88.64,600.0,37.1615,37.1657,37.1615,37.1657,600.0
2010-04-12 12:45:00,88.63,88.64,88.6,88.6,4700.0,37.1615,37.1657,37.1489,37.1489,4700.0
2010-04-12 12:50:00,88.6,88.63,88.6,88.63,1600.0,37.1489,37.1615,37.1489,37.1615,1600.0
2010-04-12 12:55:00,88.61,88.61,88.6,88.61,1500.0,37.1531,37.1531,37.1489,37.1531,1500.0
2010-04-12 13:00:00,88.61,88.61,88.6,88.61,1000.0,37.1531,37.1531,37.1489,37.1531,1000.0
2010-04-12 13:05:00,88.61,88.61,88.6,88.61,2800.0,37.1531,37.1531,37.1489,37.1531,2800.0
2010-04-12 13:10:00,88.6,88.63,88.6,88.62,3700.0,37.1489,37.1615,37.1489,37.1573,3700.0
2010-04-12 13:15:00,88.62,88.62,88.61,88.62,700.0,37.1573,37.1573,37.1531,37.1573,700.0
2010-04-12 13:20:00,88.62,88.62,88.6,88.61,3500.0,37.1573,37.1573,37.1489,37.1531,3500.0
2010-04-12 13:25:00,88.6,88.61,88.6,88.61,1300.0,37.1489,37.1531,37.1489,37.1531,1300.0
2010-04-12 13:30:00,88.6,88.63,88.59,88.59,4500.0,37.1489,37.1615,37.1447,37.1447,4500.0
2010-04-12 13:35:00,88.59,88.59,88.57,88.58,2000.0,37.1447,37.1447,37.1363,37.1405,2000.0
2010-04-12 13:40:00,88.58,88.61,88.58,88.61,1400.0,37.1405,37.1531,37.1405,37.1531,1400.0
2010-04-12 13:45:00,88.61,88.62,88.6,88.62,2600.0,37.1531,37.1573,37.1489,37.1573,2600.0
2010-04-12 13:50:00,88.62,88.64,88.62,88.62,6600.0,37.1573,37.1657,37.1573,37.1573,6600.0
2010-04-12 13:55:00,88.63,88.63,88.62,88.63,2200.0,37.1615,37.1615,37.1573,37.1615,2200.0
2010-04-12 14:00:00,88.62,88.63,88.62,88.62,10300.0,37.1573,37.1615,37.1573,37.1573,10300.0
2010-04-12 14:05:00,88.63,88.63,88.62,88.63,3300.0,37.1615,37.1615,37.1573,37.1615,3300.0
2010-04-12 14:10:00,88.63,88.63,88.59,88.6,3600.0,37.1615,37.1615,37.1447,37.1489,3600.0
2010-04-12 14:15:00,88.6,88.61,88.6,88.61,300.0,37.1489,37.1531,37.1489,37.1531,300.0
2010-04-12 14:20:00,88.61,88.63,88.61,88.61,3100.0,37.1531,37.1615,37.1531,37.1531,3100.0
2010-04-12 14:25:00,88.63,88.64,88.61,88.61,1800.0,37.1615,37.1657,37.1531,37.1531,1800.0
2010-04-12 14:30:00,88.62,88.63,88.6,88.63,3500.0,37.1573,37.1615,37.1489,37.1615,3500.0
2010-04-12 14:35:00,88.62,88.64,88.62,88.64,6500.0,37.1573,37.1657,37.1573,37.1657,6500.0
2010-04-12 14:40:00,88.63,88.64,88.63,88.64,2600.0,37.1615,37.1657,37.1615,37.1657,2600.0
2010-04-12 14:45:00,88.64,88.65,88.62,88.63,5100.0,37.1657,37.1699,37.1573,37.1615,5100.0
2010-04-12 14:50:00,88.63,88.66,88.62,88.65,5200.0,37.1615,37.1741,37.1573,37.1699,5200.0
2010-04-12 14:55:00,88.65,88.65,88.61,88.63,6100.0,37.1699,37.1699,37.1531,37.1615,6100.0
2010-04-12 15:00:00,88.63,88.65,88.62,88.62,8600.0,37.1615,37.1699,37.1573,37.1573,8600.0
2010-04-12 15:05:00,88.62,88.62,88.55,88.58,7800.0,37.1573,37.1573,37.128,37.1405,7800.0
2010-04-12 15:10:00,88.59,88.59,88.56,88.57,2300.0,37.1447,37.1447,37.1321,37.1363,2300.0
2010-04-12 15:15:00,88.58,88.58,88.56,88.57,2700.0,37.1405,37.1405,37.1321,37.1363,2700.0
2010-04-12 15:20:00,88.57,88.57,88.55,88.56,4100.0,37.1363,37.1363,37.128,37.1321,4100.0
2010-04-12 15:25:00,88.56,88.56,88.53,88.54,8800.0,37.1321,37.1321,37.1196,37.1238,8800.0
2010-04-12 15:30:00,88.53,88.54,88.52,88.52,6300.0,37.1196,37.1238,37.1154,37.1154,6300.0
2010-04-12 15:35:00,88.53,88.53,88.52,88.53,4800.0,37.1196,37.1196,37.1154,37.1196,4800.0
2010-04-12 15:40:00,88.53,88.53,88.5,88.51,9300.0,37.1196,37.1196,37.107,37.1112,9300.0
2010-04-12 15:45:00,88.51,88.52,88.46,88.47,21200.0,37.1112,37.1154,37.0902,37.0944,21200.0
2010-04-12 15:50:00,88.47,88.5,88.46,88.49,7300.0,37.0944,37.107,37.0902,37.1028,7300.0
2010-04-12 15:55:00,88.48,88.48,88.44,88.45,16500.0,37.0986,37.0986,37.0818,37.086,16500.0
2010-04-13 09:30:00,88.64,88.73,88.64,88.66,22100.0,37.1657,37.2034,37.1657,37.1741,22100.0
2010-04-13 09:35:00,88.68,88.74,88.66,88.73,6000.0,37.1825,37.2076,37.1741,37.2034,6000.0
2010-04-13 09:40:00,88.74,88.78,88.73,88.78,3700.0,37.2076,37.2244,37.2034,37.2244,3700.0
2010-04-13 09:45:00,88.8,88.81,88.79,88.81,4800.0,37.2328,37.237,37.2286,37.237,4800.0
2010-04-13 09:50:00,88.8,88.81,88.76,88.76,2800.0,37.2328,37.237,37.216,37.216,2800.0
2010-04-13 09:55:00,88.78,88.8,88.77,88.8,4600.0,37.2244,37.2328,37.2202,37.2328,4600.0
2010-04-13 10:00:00,88.79,88.79,88.76,88.79,2600.0,37.2286,37.2286,37.216,37.2286,2600.0
2010-04-13 10:05:00,88.79,88.79,88.78,88.78,4700.0,37.2286,37.2286,37.2244,37.2244,4700.0
2010-04-13 10:10:00,88.77,88.8,88.77,88.8,6800.0,37.2202,37.2328,37.2202,37.2328,6800.0
2010-04-13 10:15:00,88.79,88.8,88.78,88.79,4200.0,37.2286,37.2328,37.2244,37.2286,4200.0
2010-04-13 10:20:00,88.78,88.79,88.75,88.76,6300.0,37.2244,37.2286,37.2118,37.216,6300.0
2010-04-13 10:25:00,88.76,88.76,88.73,88.73,12300.0,37.216,37.216,37.2034,37.2034,12300.0
2010-04-13 10:30:00,88.73,88.74,88.69,88.7,10100.0,37.2034,37.2076,37.1867,37.1908,10100.0
2010-04-13 10:35:00,88.69,88.71,88.67,88.68,14400.0,37.1867,37.195,37.1783,37.1825,14400.0
2010-04-13 10:40:00,88.68,88.76,88.67,88.75,54000.0,37.1825,37.216,37.1783,37.2118,54000.0
2010-04-13 10:45:00,88.75,88.76,88.73,88.73,4300.0,37.2118,37.216,37.2034,37.2034,4300.0
2010-04-13 10:50:00,88.72,88.82,88.72,88.77,152400.0,37.1992,37.2412,37.1992,37.2202,152400.0
2010-04-13 10:55:00,88.77,88.79,88.76,88.79,3200.0,37.2202,37.2286,37.216,37.2286,3200.0
2010-04-13 11:00:00,88.78,88.78,88.76,88.78,4600.0,37.2244,37.2244,37.216,37.2244,4600.0
2010-04-13 11:05:00,88.78,88.78,88.77,88.78,8200.0,37.2244,37.2244,37.2202,37.2244,8200.0
2010-04-13 11:10:00,88.78,88.79,88.76,88.76,12700.0,37.2244,37.2286,37.216,37.216,12700.0
2010-04-13 11:15:00,88.76,88.77,88.76,88.77,1400.0,37.216,37.2202,37.216,37.2202,1400.0
2010-04-13 11:20:00,88.77,88.77,88.74,88.74,7800.0,37.2202,37.2202,37.2076,37.2076,7800.0
2010-04-13 11:25:00,88.74,88.76,88.74,88.76,7700.0,37.2076,37.216,37.2076,37.216,7700.0
2010-04-13 11:30:00,88.76,88.76,88.75,88.75,8800.0,37.216,37.216,37.2118,37.2118,8800.0
2010-04-13 11:35:00,88.75,88.76,88.75,88.76,5000.0,37.2118,37.216,37.2118,37.216,5000.0
2010-04-13 11:40:00,88.75,88.75,88.74,88.75,2200.0,37.2118,37.2118,37.2076,37.2118,2200.0
2010-04-13 11:45:00,88.75,88.76,88.75,88.75,13000.0,37.2118,37.216,37.2118,37.2118,13000.0
2010-04-13 11:50:00,88.76,88.76,88.72,88.74,10100.0,37.216,37.216,37.1992,37.2076,10100.0
2010-04-13 11:55:00,88.74,88.75,88.74,88.75,5100.0,37.2076,37.2118,37.2076,37.2118,5100.0
2010-04-13 12:00:00,88.75,88.75,88.75,88.75,5700.0,37.2118,37.2118,37.2118,37.2118,5700.0
2010-04-13 12:05:00,88.75,88.75,88.75,88.75,1500.0,37.2118,37.2118,37.2118,37.2118,1500.0
2010-04-13 12:10:00,88.75,88.75,88.74,88.74,2800.0,37.2118,37.2118,37.2076,37.2076,2800.0
2010-04-13 12:15:00,88.74,88.75,88.72,88.74,8500.0,37.2076,37.2118,37.1992,37.2076,8500.0
2010-04-13 12:20:00,88.74,88.75,88.73,88.74,3700.0,37.2076,37.2118,37.2034,37.2076,3700.0
2010-04-13 12:25:00,88.74,88.75,88.74,88.75,4900.0,37.2076,37.2118,37.2076,37.2118,4900.0
2010-04-13 12:30:00,88.75,88.75,88.74,88.75,4300.0,37.2118,37.2118,37.2076,37.2118,4300.0
2010-04-13 12:35:00,88.74,88.75,88.74,88.75,3500.0,37.2076,37.2118,37.2076,37.2118,3500.0
2010-04-13 12:40:00,88.74,88.76,88.74,88.76,142500.0,37.2076,37.216,37.2076,37.216,142500.0
2010-04-13 12:45:00,88.76,88.77,88.75,88.76,119500.0,37.216,37.2202,37.2118,37.216,119500.0
2010-04-13 12:50:00,88.76,88.77,88.76,88.77,8500.0,37.216,37.2202,37.216,37.2202,8500.0
2010-04-13 12:55:00,88.77,88.78,88.76,88.76,10600.0,37.2202,37.2244,37.216,37.216,10600.0
2010-04-13 13:00:00,88.76,88.8,88.75,88.79,12300.0,37.216,37.2328,37.2118,37.2286,12300.0
2010-04-13 13:05:00,88.79,88.79,88.78,88.79,6200.0,37.2286,37.2286,37.2244,37.2286,6200.0
2010-04-13 13:10:00,88.78,88.79,88.78,88.79,17500.0,37.2244,37.2286,37.2244,37.2286,17500.0
2010-04-13 13:15:00,88.79,88.79,88.79,88.79,1900.0,37.2286,37.2286,37.2286,37.2286,1900.0
2010-04-13 13:20:00,88.79,88.79,88.78,88.79,2400.0,37.2286,37.2286,37.2244,37.2286,2400.0
2010-04-13 13:25:00,88.79,88.79,88.78,88.78,7500.0,37.2286,37.2286,37.2244,37.2244,7500.0
2010-04-13 13:30:00,88.78,88.78,88.76,88.77,3300.0,37.2244,37.2244,37.216,37.2202,3300.0
2010-04-13 13:35:00,88.77,88.77,88.76,88.77,8200.0,37.2202,37.2202,37.216,37.2202,8200.0
2010-04-13 13:40:00,88.77,88.78,88.76,88.77,12400.0,37.2202,37.2244,37.216,37.2202,12400.0
2010-04-13 13:45:00,88.77,88.77,88.76,88.76,2600.0,37.2202,37.2202,37.216,37.216,2600.0
2010-04-13 13:50:00,88.77,88.77,88.75,88.76,3000.0,37.2202,37.2202,37.2118,37.216,3000.0
2010-04-13 13:55:00,88.77,88.78,88.76,88.78,10900.0,37.2202,37.2244,37.216,37.2244,10900.0
2010-04-13 14:00:00,88.78,88.78,88.77,88.78,4100.0,37.2244,37.2244,37.2202,37.2244,4100.0
2010-04-13 14:05:00,88.78,88.79,88.77,88.77,10100.0,37.2244,37.2286,37.2202,37.2202,10100.0
2010-04-13 14:10:00,88.77,88.77,88.74,88.74,11700.0,37.2202,37.2202,37.2076,37.2076,11700.0
2010-04-13 14:15:00,88.74,88.75,88.74,88.75,4500.0,37.2076,37.2118,37.2076,37.2118,4500.0
2010-04-13 14:20:00,88.75,88.75,88.74,88.75,6400.0,37.2118,37.2118,37.2076,37.2118,6400.0
2010-04-13 14:25:00,88.75,88.75,88.74,88.75,5700.0,37.2118,37.2118,37.2076,37.2118,5700.0
2010-04-13 14:30:00,88.75,88.75,88.74,88.75,3400.0,37.2118,37.2118,37.2076,37.2118,3400.0
2010-04-13 14:35:00,88.75,88.75,88.74,88.75,1900.0,37.2118,37.2118,37.2076,37.2118,1900.0
2010-04-13 14:40:00,88.75,88.75,88.75,88.75,5500.0,37.2118,37.2118,37.2118,37.2118,5500.0
2010-04-13 14:45:00,88.75,88.75,88.75,88.75,6500.0,37.2118,37.2118,37.2118,37.2118,6500.0
2010-04-13 14:50:00,88.75,88.76,88.74,88.75,6900.0,37.2118,37.216,37.2076,37.2118,6900.0
2010-04-13 14:55:00,88.75,88.76,88.74,88.76,13100.0,37.2118,37.216,37.2076,37.216,13100.0
2010-04-13 15:00:00,88.74,88.75,88.74,88.75,1900.0,37.2076,37.2118,37.2076,37.2118,1900.0
2010-04-13 15:05:00,88.74,88.75,88.74,88.75,2900.0,37.2076,37.2118,37.2076,37.2118,2900.0
2010-04-13 15:10:00,88.75,88.75,88.71,88.73,8000.0,37.2118,37.2118,37.195,37.2034,8000.0
2010-04-13 15:15:00,88.72,88.77,88.72,88.76,5300.0,37.1992,37.2202,37.1992,37.216,5300.0
2010-04-13 15:20:00,88.76,88.79,88.73,88.79,5500.0,37.216,37.2286,37.2034,37.2286,5500.0
2010-04-13 15:25:00,88.79,88.79,88.76,88.77,7400.0,37.2286,37.2286,37.216,37.2202,7400.0
2010-04-13 15:30:00,88.77,88.78,88.77,88.77,7500.0,37.2202,37.2244,37.2202,37.2202,7500.0
2010-04-13 15:35:00,88.77,88.77,88.75,88.76,5100.0,37.2202,37.2202,37.2118,37.216,5100.0
2010-04-13 15:40:00,88.75,88.76,88.75,88.76,5300.0,37.2118,37.216,37.2118,37.216,5300.0
2010-04-13 15:45:00,88.75,88.77,88.73,88.76,34400.0,37.2118,37.2202,37.2034,37.216,34400.0
2010-04-13 15:50:00,88.76,88.78,88.73,88.74,13700.0,37.216,37.2244,37.2034,37.2076,13700.0
2010-04-13 15:55:00,88.73,88.75,88.73,88.75,22900.0,37.2034,37.2118,37.2034,37.2118,22900.0
2010-04-14 09:30:00,88.89,89.0,88.8,88.86,124700.0,37.2705,37.3166,37.2328,37.2579,124700.0
2010-04-14 09:35:00,88.86,88.86,88.82,88.85,29800.0,37.2579,37.2579,37.2412,37.2537,29800.0
2010-04-14 09:40:00,88.85,88.86,88.85,88.86,7400.0,37.2537,37.2579,37.2537,37.2579,7400.0
2010-04-14 09:45:00,88.85,88.86,88.84,88.85,9000.0,37.2537,37.2579,37.2495,37.2537,9000.0
2010-04-14 09:50:00,88.86,88.86,88.85,88.86,6600.0,37.2579,37.2579,37.2537,37.2579,6600.0
2010-04-14 09:55:00,88.86,88.87,88.85,88.87,12200.0,37.2579,37.2621,37.2537,37.2621,12200.0
2010-04-14 10:00:00,88.87,88.9,88.86,88.9,6400.0,37.2621,37.2747,37.2579,37.2747,6400.0
2010-04-14 10:05:00,88.9,88.9,88.88,88.88,3000.0,37.2747,37.2747,37.2663,37.2663,3000.0
2010-04-14 10:10:00,88.89,88.89,88.87,88.87,4300.0,37.2705,37.2705,37.2621,37.2621,4300.0
2010-04-14 10:15:00,88.86,88.87,88.84,88.85,9500.0,37.2579,37.2621,37.2495,37.2537,9500.0
2010-04-14 10:20:00,88.86,88.86,88.83,88.85,26000.0,37.2579,37.2579,37.2454,37.2537,26000.0
2010-04-14 10:25:00,88.85,88.85,88.84,88.85,4400.0,37.2537,37.2537,37.2495,37.2537,4400.0
2010-04-14 10:30:00,88.85,88.86,88.85,88.86,7000.0,37.2537,37.2579,37.2537,37.2579,7000.0
2010-04-14 10:35:00,88.86,88.86,88.85,88.85,4400.0,37.2579,37.2579,37.2537,37.2537,4400.0
2010-04-14 10:40:00,88.85,88.86,88.85,88.86,5000.0,37.2537,37.2579,37.2537,37.2579,5000.0
2010-04-14 10:45:00,88.86,88.87,88.86,88.87,6900.0,37.2579,37.2621,37.2579,37.2621,6900.0
2010-04-14 10:50:00,88.87,88.87,88.82,88.83,26800.0,37.2621,37.2621,37.2412,37.2454,26800.0
2010-04-14 10:55:00,88.83,88.84,88.82,88.82,10600.0,37.2454,37.2495,37.2412,37.2412,10600.0
2010-04-14 11:00:00,88.83,88.83,88.82,88.82,1700.0,37.2454,37.2454,37.2412,37.2412,1700.0
2010-04-14 11:05:00,88.83,88.85,88.82,88.85,2900.0,37.2454,37.2537,37.2412,37.2537,2900.0
2010-04-14 11:10:00,88.84,88.87,88.84,88.86,4900.0,37.2495,37.2621,37.2495,37.2579,4900.0
2010-04-14 11:15:00,88.87,88.87,88.84,88.87,5900.0,37.2621,37.2621,37.2495,37.2621,5900.0
2010-04-14 11:20:00,88.86,88.87,88.85,88.87,4100.0,37.2579,37.2621,37.2537,37.2621,4100.0
2010-04-14 11:25:00,88.86,88.87,88.86,88.87,3400.0,37.2579,37.2621,37.2579,37.2621,3400.0
2010-04-14 11:30:00,88.87,88.87,88.86,88.87,6300.0,37.2621,37.2621,37.2579,37.2621,6300.0
2010-04-14 11:35:00,88.86,88.87,88.86,88.87,3400.0,37.2579,37.2621,37.2579,37.2621,3400.0
2010-04-14 11:40:00,88.86,88.87,88.84,88.84,14200.0,37.2579,37.2621,37.2495,37.2495,14200.0
2010-04-14 11:45:00,88.84,88.85,88.84,88.85,3700.0,37.2495,37.2537,37.2495,37.2537,3700.0
2010-04-14 11:50:00,88.85,88.85,88.84,88.85,6500.0,37.2537,37.2537,37.2495,37.2537,6500.0
2010-04-14 11:55:00,88.85,88.86,88.85,88.86,2600.0,37.2537,37.2579,37.2537,37.2579,2600.0
2010-04-14 12:00:00,88.87,88.87,88.86,88.87,6600.0,37.2621,37.2621,37.2579,37.2621,6600.0
2010-04-14 12:05:00,88.86,88.87,88.83,88.84,6900.0,37.2579,37.2621,37.2454,37.2495,6900.0
2010-04-14 12:10:00,88.84,88.86,88.84,88.85,6600.0,37.2495,37.2579,37.2495,37.2537,6600.0
2010-04-14 12:15:00,88.84,88.86,88.84,88.86,5300.0,37.2495,37.2579,37.2495,37.2579,5300.0
2010-04-14 12:20:00,88.86,88.88,88.84,88.88,20300.0,37.2579,37.2663,37.2495,37.2663,20300.0
2010-04-14 12:25:00,88.88,88.89,88.86,88.87,5600.0,37.2663,37.2705,37.2579,37.2621,5600.0
2010-04-14 12:30:00,88.88,88.88,88.84,88.84,10800.0,37.2663,37.2663,37.2495,37.2495,10800.0
2010-04-14 12:35:00,88.84,88.85,88.82,88.83,3800.0,37.2495,37.2537,37.2412,37.2454,3800.0
2010-04-14 12:40:00,88.83,88.85,88.83,88.84,3900.0,37.2454,37.2537,37.2454,37.2495,3900.0
2010-04-14 12:45:00,88.84,88.84,88.84,88.84,3000.0,37.2495,37.2495,37.2495,37.2495,3000.0
2010-04-14 12:50:00,88.84,88.85,88.83,88.85,5100.0,37.2495,37.2537,37.2454,37.2537,5100.0
2010-04-14 12:55:00,88.85,88.85,88.84,88.85,7100.0,37.2537,37.2537,37.2495,37.2537,7100.0
2010-04-14 13:00:00,88.85,88.86,88.84,88.85,4200.0,37.2537,37.2579,37.2495,37.2537,4200.0
2010-04-14 13:05:00,88.86,88.86,88.84,88.85,4100.0,37.2579,37.2579,37.2495,37.2537,4100.0
2010-04-14 13:10:00,88.85,88.87,88.85,88.86,14500.0,37.2537,37.2621,37.2537,37.2579,14500.0
2010-04-14 13:15:00,88.85,88.87,88.85,88.87,3700.0,37.2537,37.2621,37.2537,37.2621,3700.0
2010-04-14 13:20:00,88.86,88.87,88.86,88.87,4100.0,37.2579,37.2621,37.2579,37.2621,4100.0
2010-04-14 13:25:00,88.87,88.88,88.84,88.85,5500.0,37.2621,37.2663,37.2495,37.2537,5500.0
2010-04-14 13:30:00,88.86,88.87,88.86,88.86,9600.0,37.2579,37.2621,37.2579,37.2579,9600.0
2010-04-14 13:35:00,88.86,88.87,88.85,88.85,5500.0,37.2579,37.2621,37.2537,37.2537,5500.0
2010-04-14 13:40:00,88.84,88.87,88.84,88.86,6900.0,37.2495,37.2621,37.2495,37.2579,6900.0
2010-04-14 13:45:00,88.86,88.87,88.85,88.85,8400.0,37.2579,37.2621,37.2537,37.2537,8400.0
2010-04-14 13:50:00,88.84,88.84,88.81,88.84,13200.0,37.2495,37.2495,37.237,37.2495,13200.0
2010-04-14 13:55:00,88.85,88.88,88.84,88.88,10000.0,37.2537,37.2663,37.2495,37.2663,10000.0
2010-04-14 14:00:00,88.88,88.9,88.88,88.9,3900.0,37.2663,37.2747,37.2663,37.2747,3900.0
2010-04-14 14:05:00,88.89,88.9,88.88,88.9,1600.0,37.2705,37.2747,37.2663,37.2747,1600.0
2010-04-14 14:10:00,88.9,88.91,88.89,88.91,7300.0,37.2747,37.2789,37.2705,37.2789,7300.0
2010-04-14 14:15:00,88.93,88.95,88.92,88.92,4000.0,37.2873,37.2957,37.2831,37.2831,4000.0
2010-04-14 14:20:00,88.92,88.93,88.92,88.93,4400.0,37.2831,37.2873,37.2831,37.2873,4400.0
2010-04-14 14:25:00,88.93,88.96,88.92,88.96,14400.0,37.2873,37.2999,37.2831,37.2999,14400.0
2010-04-14 14:30:00,88.95,88.96,88.94,88.96,8500.0,37.2957,37.2999,37.2915,37.2999,8500.0
2010-04-14 14:35:00,88.96,88.96,88.94,88.96,5000.0,37.2999,37.2999,37.2915,37.2999,5000.0
2010-04-14 14:40:00,88.96,88.98,88.96,88.98,10400.0,37.2999,37.3082,37.2999,37.3082,10400.0
2010-04-14 14:45:00,88.97,88.98,88.97,88.98,5300.0,37.3041,37.3082,37.3041,37.3082,5300.0
2010-04-14 14:50:00,88.98,88.99,88.98,88.99,6700.0,37.3082,37.3124,37.3082,37.3124,6700.0
2010-04-14 14:55:00,88.98,89.01,88.98,89.0,7800.0,37.3082,37.3208,37.3082,37.3166,7800.0
2010-04-14 15:00:00,89.0,89.0,88.99,89.0,5300.0,37.3166,37.3166,37.3124,37.3166,5300.0
2010-04-14 15:05:00,88.99,89.0,88.99,89.0,5700.0,37.3124,37.3166,37.3124,37.3166,5700.0
2010-04-14 15:10:00,89.0,89.0,88.99,89.0,4100.0,37.3166,37.3166,37.3124,37.3166,4100.0
2010-04-14 15:15:00,88.99,89.0,88.99,89.0,3900.0,37.3124,37.3166,37.3124,37.3166,3900.0
2010-04-14 15:20:00,89.0,89.0,88.99,89.0,4700.0,37.3166,37.3166,37.3124,37.3166,4700.0
2010-04-14 15:25:00,89.0,89.01,88.99,89.0,8500.0,37.3166,37.3208,37.3124,37.3166,8500.0
2010-04-14 15:30:00,89.0,89.0,88.99,89.0,3200.0,37.3166,37.3166,37.3124,37.3166,3200.0
2010-04-14 15:35:00,89.0,89.0,88.96,88.99,12300.0,37.3166,37.3166,37.2999,37.3124,12300.0
2010-04-14 15:40:00,88.99,89.0,88.98,88.99,9000.0,37.3124,37.3166,37.3082,37.3124,9000.0
2010-04-14 15:45:00,88.99,89.0,88.96,88.98,14700.0,37.3124,37.3166,37.2999,37.3082,14700.0
2010-04-14 15:50:00,88.98,89.01,88.98,89.01,9800.0,37.3082,37.3208,37.3082,37.3208,9800.0
2010-04-14 15:55:00,88.99,89.02,88.97,89.02,37600.0,37.3124,37.325,37.3041,37.325,37600.0
2010-04-15 09:30:00,89.02,89.1,88.98,88.98,22700.0,37.325,37.3586,37.3082,37.3082,22700.0
2010-04-15 09:35:00,88.98,89.01,88.98,88.99,2700.0,37.3082,37.3208,37.3082,37.3124,2700.0
2010-04-15 09:40:00,89.03,89.08,89.02,89.08,4000.0,37.3292,37.3502,37.325,37.3502,4000.0
2010-04-15 09:45:00,89.07,89.08,89.04,89.05,4000.0,37.346,37.3502,37.3334,37.3376,4000.0
2010-04-15 09:50:00,89.03,89.05,89.0,89.04,5500.0,37.3292,37.3376,37.3166,37.3334,5500.0
2010-04-15 09:55:00,89.02,89.04,89.0,89.0,2300.0,37.325,37.3334,37.3166,37.3166,2300.0
2010-04-15 10:00:00,89.02,89.02,89.0,89.02,3700.0,37.325,37.325,37.3166,37.325,3700.0
2010-04-15 10:05:00,89.02,89.04,89.01,89.01,1200.0,37.325,37.3334,37.3208,37.3208,1200.0
2010-04-15 10:10:00,89.01,89.04,89.01,89.03,7000.0,37.3208,37.3334,37.3208,37.3292,7000.0
2010-04-15 10:15:00,89.04,89.04,89.02,89.03,800.0,37.3334,37.3334,37.325,37.3292,800.0
2010-04-15 10:20:00,89.03,89.05,89.03,89.04,8600.0,37.3292,37.3376,37.3292,37.3334,8600.0
2010-04-15 10:25:00,89.03,89.05,89.03,89.03,1100.0,37.3292,37.3376,37.3292,37.3292,1100.0
2010-04-15 10:30:00,89.04,89.07,88.92,88.93,31800.0,37.3334,37.346,37.2831,37.2873,31800.0
2010-04-15 10:35:00,88.95,89.05,88.95,89.04,21700.0,37.2957,37.3376,37.2957,37.3334,21700.0
2010-04-15 10:40:00,89.04,89.08,89.0,89.05,29700.0,37.3334,37.3502,37.3166,37.3376,29700.0
2010-04-15 10:45:00,89.06,89.07,89.03,89.03,5000.0,37.3418,37.346,37.3292,37.3292,5000.0
2010-04-15 10:50:00,89.03,89.05,89.03,89.04,6300.0,37.3292,37.3376,37.3292,37.3334,6300.0
2010-04-15 10:55:00,89.04,89.07,89.02,89.07,3100.0,37.3334,37.346,37.325,37.346,3100.0
2010-04-15 11:00:00,89.07,89.08,89.05,89.06,3100.0,37.346,37.3502,37.3376,37.3418,3100.0
2010-04-15 11:05:00,89.07,89.09,89.07,89.07,2000.0,37.346,37.3544,37.346,37.346,2000.0
2010-04-15 11:10:00,89.08,89.08,89.03,89.06,2600.0,37.3502,37.3502,37.3292,37.3418,2600.0
2010-04-15 11:15:00,89.07,89.1,89.07,89.1,3700.0,37.346,37.3586,37.346,37.3586,3700.0
2010-04-15 11:20:00,89.1,89.11,89.08,89.09,3500.0,37.3586,37.3628,37.3502,37.3544,3500.0
2010-04-15 11:25:00,89.1,89.11,89.08,89.09,3900.0,37.3586,37.3628,37.3502,37.3544,3900.0
2010-04-15 11:30:00,89.1,89.12,89.09,89.12,13500.0,37.3586,37.3669,37.3544,37.3669,13500.0
2010-04-15 11:35:00,89.11,89.13,89.11,89.12,7100.0,37.3628,37.3711,37.3628,37.3669,7100.0
2010-04-15 11:40:00,89.12,89.14,89.11,89.13,9800.0,37.3669,37.3753,37.3628,37.3711,9800.0
2010-04-15 11:45:00,89.13,89.14,89.13,89.13,3100.0,37.3711,37.3753,37.3711,37.3711,3100.0
2010-04-15 11:50:00,89.13,89.14,89.13,89.14,6000.0,37.3711,37.3753,37.3711,37.3753,6000.0
2010-04-15 11:55:00,89.14,89.14,89.13,89.14,1500.0,37.3753,37.3753,37.3711,37.3753,1500.0
2010-04-15 12:00:00,89.14,89.14,89.13,89.13,4900.0,37.3753,37.3753,37.3711,37.3711,4900.0
2010-04-15 12:05:00,89.14,89.14,89.13,89.13,4200.0,37.3753,37.3753,37.3711,37.3711,4200.0
2010-04-15 12:10:00,89.14,89.16,89.14,89.15,7500.0,37.3753,37.3837,37.3753,37.3795,7500.0
2010-04-15 12:15:00,89.15,89.16,89.14,89.15,1000.0,37.3795,37.3837,37.3753,37.3795,1000.0
2010-04-15 12:20:00,89.15,89.16,89.11,89.16,14100.0,37.3795,37.3837,37.3628,37.3837,14100.0
2010-04-15 12:25:00,89.15,89.16,89.15,89.16,3500.0,37.3795,37.3837,37.3795,37.3837,3500.0
2010-04-15 12:30:00,89.16,89.2,89.16,89.19,15600.0,37.3837,37.4005,37.3837,37.3963,15600.0
2010-04-15 12:35:00,89.19,89.2,89.19,89.2,35800.0,37.3963,37.4005,37.3963,37.4005,35800.0
2010-04-15 12:40:00,89.21,89.21,89.14,89.2,11100.0,37.4047,37.4047,37.3753,37.4005,11100.0
2010-04-15 12:45:00,89.2,89.21,89.2,89.21,9100.0,37.4005,37.4047,37.4005,37.4047,9100.0
2010-04-15 12:50:00,89.21,89.24,89.21,89.24,5800.0,37.4047,37.4173,37.4047,37.4173,5800.0
2010-04-15 12:55:00,89.24,89.25,89.22,89.25,6000.0,37.4173,37.4215,37.4089,37.4215,6000.0
2010-04-15 13:00:00,89.25,89.26,89.24,89.25,8700.0,37.4215,37.4256,37.4173,37.4215,8700.0
2010-04-15 13:05:00,89.24,89.26,89.24,89.24,2600.0,37.4173,37.4256,37.4173,37.4173,2600.0
2010-04-15 13:10:00,89.25,89.28,89.25,89.27,13700.0,37.4215,37.434,37.4215,37.4298,13700.0
2010-04-15 13:15:00,89.28,89.29,89.28,89.28,35800.0,37.434,37.4382,37.434,37.434,35800.0
2010-04-15 13:20:00,89.28,89.3,89.28,89.3,24200.0,37.434,37.4424,37.434,37.4424,24200.0
2010-04-15 13:25:00,89.29,89.47,89.29,89.32,240600.0,37.4382,37.5137,37.4382,37.4508,240600.0
2010-04-15 13:30:00,89.31,89.37,89.31,89.37,3400.0,37.4466,37.4718,37.4466,37.4718,3400.0
2010-04-15 13:35:00,89.35,89.37,89.33,89.37,900.0,37.4634,37.4718,37.455,37.4718,900.0
2010-04-15 13:40:00,89.34,89.37,89.34,89.37,9600.0,37.4592,37.4718,37.4592,37.4718,9600.0
2010-04-15 13:45:00,89.36,89.42,89.34,89.34,226900.0,37.4676,37.4927,37.4592,37.4592,226900.0
2010-04-15 13:50:00,89.34,89.34,89.34,89.34,4700.0,37.4592,37.4592,37.4592,37.4592,4700.0
2010-04-15 13:55:00,89.34,89.34,89.33,89.34,11300.0,37.4592,37.4592,37.455,37.4592,11300.0
2010-04-15 14:00:00,89.34,89.36,89.33,89.36,42100.0,37.4592,37.4676,37.455,37.4676,42100.0
2010-04-15 14:05:00,89.35,89.36,89.34,89.36,2100.0,37.4634,37.4676,37.4592,37.4676,2100.0
2010-04-15 14:10:00,89.34,89.36,89.34,89.36,6200.0,37.4592,37.4676,37.4592,37.4676,6200.0
2010-04-15 14:15:00,89.36,89.36,89.35,89.36,2600.0,37.4676,37.4676,37.4634,37.4676,2600.0
2010-04-15 14:20:00,89.35,89.36,89.35,89.36,12100.0,37.4634,37.4676,37.4634,37.4676,12100.0
2010-04-15 14:25:00,89.36,89.36,89.35,89.36,9700.0,37.4676,37.4676,37.4634,37.4676,9700.0
2010-04-15 14:30:00,89.35,89.35,89.34,89.35,16500.0,37.4634,37.4634,37.4592,37.4634,16500.0
2010-04-15 14:35:00,89.36,89.38,89.35,89.35,11700.0,37.4676,37.476,37.4634,37.4634,11700.0
2010-04-15 14:40:00,89.35,89.36,89.35,89.36,2300.0,37.4634,37.4676,37.4634,37.4676,2300.0
2010-04-15 14:45:00,89.37,89.37,89.33,89.35,6800.0,37.4718,37.4718,37.455,37.4634,6800.0
2010-04-15 14:50:00,89.33,89.36,89.33,89.35,3800.0,37.455,37.4676,37.455,37.4634,3800.0
2010-04-15 14:55:00,89.35,89.36,89.33,89.35,3800.0,37.4634,37.4676,37.455,37.4634,3800.0
2010-04-15 15:00:00,89.35,89.35,89.34,89.34,1400.0,37.4634,37.4634,37.4592,37.4592,1400.0
2010-04-15 15:05:00,89.35,89.35,89.34,89.35,600.0,37.4634,37.4634,37.4592,37.4634,600.0
2010-04-15 15:10:00,89.35,89.36,89.34,89.35,7000.0,37.4634,37.4676,37.4592,37.4634,7000.0
2010-04-15 15:15:00,89.35,89.36,89.34,89.36,2600.0,37.4634,37.4676,37.4592,37.4676,2600.0
2010-04-15 15:20:00,89.34,89.34,89.3,89.31,3900.0,37.4592,37.4592,37.4424,37.4466,3900.0
2010-04-15 15:25:00,89.31,89.31,89.3,89.31,3700.0,37.4466,37.4466,37.4424,37.4466,3700.0
2010-04-15 15:30:00,89.31,89.31,89.3,89.3,2600.0,37.4466,37.4466,37.4424,37.4424,2600.0
2010-04-15 15:35:00,89.3,89.33,89.3,89.33,8700.0,37.4424,37.455,37.4424,37.455,8700.0
2010-04-15 15:40:00,89.33,89.33,89.3,89.3,4200.0,37.455,37.455,37.4424,37.4424,4200.0
2010-04-15 15:45:00,89.3,89.33,89.3,89.33,5800.0,37.4424,37.455,37.4424,37.455,5800.0
2010-04-15 15:50:00,89.33,89.33,89.27,89.31,104100.0,37.455,37.455,37.4298,37.4466,104100.0
2010-04-15 15:55:00,89.3,89.3,89.18,89.18,35400.0,37.4424,37.4424,37.3921,37.3921,35400.0
2010-04-16 09:30:00,89.15,89.17,89.08,89.13,24000.0,37.3795,37.3879,37.3502,37.3711,24000.0
2010-04-16 09:35:00,89.1,89.28,89.07,89.13,169800.0,37.3586,37.434,37.346,37.3711,169800.0
2010-04-16 09:40:00,89.1,89.15,89.09,89.15,7200.0,37.3586,37.3795,37.3544,37.3795,7200.0
2010-04-16 09:45:00,89.15,89.35,89.14,89.28,20900.0,37.3795,37.4634,37.3753,37.434,20900.0
2010-04-16 09:50:00,89.25,89.31,89.25,89.27,4500.0,37.4215,37.4466,37.4215,37.4298,4500.0
2010-04-16 09:55:00,89.3,89.3,89.23,89.25,8300.0,37.4424,37.4424,37.4131,37.4215,8300.0
2010-04-16 10:00:00,89.23,89.25,89.21,89.22,10800.0,37.4131,37.4215,37.4047,37.4089,10800.0
2010-04-16 10:05:00,89.23,89.25,89.22,89.25,4900.0,37.4131,37.4215,37.4089,37.4215,4900.0
2010-04-16 10:10:00,89.24,89.25,89.24,89.25,3200.0,37.4173,37.4215,37.4173,37.4215,3200.0
2010-04-16 10:15:00,89.25,89.25,89.24,89.25,6900.0,37.4215,37.4215,37.4173,37.4215,6900.0
2010-04-16 10:20:00,89.24,89.25,89.22,89.24,11600.0,37.4173,37.4215,37.4089,37.4173,11600.0
2010-04-16 10:25:00,89.24,89.29,89.24,89.27,16800.0,37.4173,37.4382,37.4173,37.4298,16800.0
2010-04-16 10:30:00,89.28,89.29,89.27,89.27,11100.0,37.434,37.4382,37.4298,37.4298,11100.0
2010-04-16 10:35:00,89.28,89.28,89.25,89.25,6700.0,37.434,37.434,37.4215,37.4215,6700.0
2010-04-16 10:40:00,89.27,89.27,89.22,89.24,17500.0,37.4298,37.4298,37.4089,37.4173,17500.0
2010-04-16 10:45:00,89.25,89.27,89.24,89.26,6800.0,37.4215,37.4298,37.4173,37.4256,6800.0
2010-04-16 10:50:00,89.25,89.28,89.12,89.13,41700.0,37.4215,37.434,37.3669,37.3711,41700.0
2010-04-16 10:55:00,89.12,89.12,89.05,89.06,12600.0,37.3669,37.3669,37.3376,37.3418,12600.0
2010-04-16 11:00:00,89.05,89.05,88.95,88.95,12600.0,37.3376,37.3376,37.2957,37.2957,12600.0
2010-04-16 11:05:00,88.96,89.04,88.94,88.99,43600.0,37.2999,37.3334,37.2915,37.3124,43600.0
2010-04-16 11:10:00,88.99,89.04,88.98,88.98,19400.0,37.3124,37.3334,37.3082,37.3082,19400.0
2010-04-16 11:15:00,88.99,89.03,88.97,88.98,29800.0,37.3124,37.3292,37.3041,37.3082,29800.0
2010-04-16 11:20:00,88.99,89.0,88.89,88.93,31800.0,37.3124,37.3166,37.2705,37.2873,31800.0
2010-04-16 11:25:00,88.9,88.92,88.89,88.9,10400.0,37.2747,37.2831,37.2705,37.2747,10400.0
2010-04-16 11:30:00,88.9,88.9,88.8,88.82,5500.0,37.2747,37.2747,37.2328,37.2412,5500.0
2010-04-16 11:35:00,88.81,88.81,88.69,88.71,23200.0,37.237,37.237,37.1867,37.195,23200.0
2010-04-16 11:40:00,88.7,88.7,88.5,88.51,49900.0,37.1908,37.1908,37.107,37.1112,49900.0
2010-04-16 11:45:00,88.5,88.52,88.3,88.3,34500.0,37.107,37.1154,37.0231,37.0231,34500.0
2010-04-16 11:50:00,88.25,88.28,88.1,88.17,20900.0,37.0022,37.0147,36.9393,36.9686,20900.0
2010-04-16 11:55:00,88.14,88.33,88.13,88.33,80700.0,36.956,37.0357,36.9519,37.0357,80700.0
2010-04-16 12:00:00,88.28,88.37,88.24,88.35,25600.0,37.0147,37.0525,36.998,37.0441,25600.0
2010-04-16 12:05:00,88.36,88.43,88.35,88.43,8800.0,37.0483,37.0776,37.0441,37.0776,8800.0
2010-04-16 12:10:00,88.42,88.53,88.42,88.53,7000.0,37.0734,37.1196,37.0734,37.1196,7000.0
2010-04-16 12:15:00,88.49,88.6,88.49,88.58,19100.0,37.1028,37.1489,37.1028,37.1405,19100.0
2010-04-16 12:20:00,88.57,88.62,88.55,88.59,10100.0,37.1363,37.1573,37.128,37.1447,10100.0
2010-04-16 12:25:00,88.59,88.61,88.58,88.61,5500.0,37.1447,37.1531,37.1405,37.1531,5500.0
2010-04-16 12:30:00,88.61,88.63,88.61,88.62,2300.0,37.1531,37.1615,37.1531,37.1573,2300.0
2010-04-16 12:35:00,88.62,88.62,88.5,88.57,10100.0,37.1573,37.1573,37.107,37.1363,10100.0
2010-04-16 12:40:00,88.55,88.59,88.53,88.55,5700.0,37.128,37.1447,37.1196,37.128,5700.0
2010-04-16 12:45:00,88.55,88.56,88.49,88.52,4400.0,37.128,37.1321,37.1028,37.1154,4400.0
2010-04-16 12:50:00,88.5,88.58,88.49,88.52,9400.0,37.107,37.1405,37.1028,37.1154,9400.0
2010-04-16 12:55:00,88.53,88.59,88.51,88.56,7500.0,37.1196,37.1447,37.1112,37.1321,7500.0
2010-04-16 13:00:00,88.56,88.59,88.55,88.55,7500.0,37.1321,37.1447,37.128,37.128,7500.0
2010-04-16 13:05:00,88.56,88.61,88.55,88.61,15700.0,37.1321,37.1531,37.128,37.1531,15700.0
2010-04-16 13:10:00,88.6,88.62,88.6,88.61,2200.0,37.1489,37.1573,37.1489,37.1531,2200.0
2010-04-16 13:15:00,88.6,88.61,88.6,88.61,3300.0,37.1489,37.1531,37.1489,37.1531,3300.0
2010-04-16 13:20:00,88.6,88.62,88.6,88.62,3900.0,37.1489,37.1573,37.1489,37.1573,3900.0
2010-04-16 13:25:00,88.62,88.62,88.61,88.61,7300.0,37.1573,37.1573,37.1531,37.1531,7300.0
2010-04-16 13:30:00,88.6,88.62,88.55,88.55,8100.0,37.1489,37.1573,37.128,37.128,8100.0
2010-04-16 13:35:00,88.58,88.62,88.57,88.62,1900.0,37.1405,37.1573,37.1363,37.1573,1900.0
2010-04-16 13:40:00,88.62,88.67,88.55,88.64,17400.0,37.1573,37.1783,37.128,37.1657,17400.0
2010-04-16 13:45:00,88.67,88.67,88.62,88.62,4200.0,37.1783,37.1783,37.1573,37.1573,4200.0
2010-04-16 13:50:00,88.62,88.65,88.6,88.62,8900.0,37.1573,37.1699,37.1489,37.1573,8900.0
2010-04-16 13:55:00,88.66,88.66,88.61,88.66,5500.0,37.1741,37.1741,37.1531,37.1741,5500.0
2010-04-16 14:00:00,88.65,88.65,88.62,88.65,1500.0,37.1699,37.1699,37.1573,37.1699,1500.0
2010-04-16 14:05:00,88.66,88.69,88.65,88.67,10000.0,37.1741,37.1867,37.1699,37.1783,10000.0
2010-04-16 14:10:00,88.68,88.68,88.67,88.68,5300.0,37.1825,37.1825,37.1783,37.1825,5300.0
2010-04-16 14:15:00,88.67,88.69,88.66,88.67,6300.0,37.1783,37.1867,37.1741,37.1783,6300.0
2010-04-16 14:20:00,88.69,88.72,88.66,88.7,5900.0,37.1867,37.1992,37.1741,37.1908,5900.0
2010-04-16 14:25:00,88.72,88.73,88.67,88.69,4700.0,37.1992,37.2034,37.1783,37.1867,4700.0
2010-04-16 14:30:00,88.7,88.71,88.68,88.71,11500.0,37.1908,37.195,37.1825,37.195,11500.0
2010-04-16 14:35:00,88.72,88.73,88.7,88.73,5600.0,37.1992,37.2034,37.1908,37.2034,5600.0
2010-04-16 14:40:00,88.73,88.73,88.7,88.7,10900.0,37.2034,37.2034,37.1908,37.1908,10900.0
2010-04-16 14:45:00,88.73,88.74,88.7,88.7,2800.0,37.2034,37.2076,37.1908,37.1908,2800.0
2010-04-16 14:50:00,88.72,88.72,88.7,88.71,1100.0,37.1992,37.1992,37.1908,37.195,1100.0
2010-04-16 14:55:00,88.72,88.73,88.7,88.73,5100.0,37.1992,37.2034,37.1908,37.2034,5100.0
2010-04-16 15:00:00,88.7,88.73,88.7,88.73,2400.0,37.1908,37.2034,37.1908,37.2034,2400.0
2010-04-16 15:05:00,88.73,88.73,88.72,88.72,6700.0,37.2034,37.2034,37.1992,37.1992,6700.0
2010-04-16 15:10:00,88.72,88.78,88.72,88.78,10600.0,37.1992,37.2244,37.1992,37.2244,10600.0
2010-04-16 15:15:00,88.77,88.78,88.75,88.76,2800.0,37.2202,37.2244,37.2118,37.216,2800.0
2010-04-16 15:20:00,88.77,88.77,88.75,88.77,4400.0,37.2202,37.2202,37.2118,37.2202,4400.0
2010-04-16 15:25:00,88.75,88.77,88.75,88.77,1900.0,37.2118,37.2202,37.2118,37.2202,1900.0
2010-04-16 15:30:00,88.77,88.78,88.73,88.73,8600.0,37.2202,37.2244,37.2034,37.2034,8600.0
2010-04-16 15:35:00,88.72,88.72,88.67,88.67,6400.0,37.1992,37.1992,37.1783,37.1783,6400.0
2010-04-16 15:40:00,88.68,88.68,88.65,88.65,11600.0,37.1825,37.1825,37.1699,37.1699,11600.0
2010-04-16 15:45:00,88.65,88.66,88.6,88.61,14400.0,37.1699,37.1741,37.1489,37.1531,14400.0
2010-04-16 15:50:00,88.61,88.69,88.58,88.62,25400.0,37.1531,37.1867,37.1405,37.1573,25400.0
2010-04-16 15:55:00,88.62,88.62,88.44,88.49,137400.0,37.1573,37.1573,37.0818,37.1028,137400.0
2010-04-19 09:30:00,88.26,88.49,88.26,88.27,31200.0,37.0064,37.1028,37.0064,37.0106,31200.0
2010-04-19 09:35:00,88.28,88.32,88.22,88.3,12900.0,37.0147,37.0315,36.9896,37.0231,12900.0
2010-04-19 09:40:00,88.29,88.39,88.29,88.35,11300.0,37.0189,37.0609,37.0189,37.0441,11300.0
2010-04-19 09:45:00,88.33,88.34,88.29,88.34,12000.0,37.0357,37.0399,37.0189,37.0399,12000.0
2010-04-19 09:50:00,88.36,88.37,88.29,88.29,6700.0,37.0483,37.0525,37.0189,37.0189,6700.0
2010-04-19 09:55:00,88.3,88.34,88.3,88.31,7300.0,37.0231,37.0399,37.0231,37.0273,7300.0
2010-04-19 10:00:00,88.32,88.36,88.31,88.35,7000.0,37.0315,37.0483,37.0273,37.0441,7000.0
2010-04-19 10:05:00,88.35,88.4,88.31,88.36,31400.0,37.0441,37.0651,37.0273,37.0483,31400.0
2010-04-19 10:10:00,88.36,88.4,88.35,88.39,4500.0,37.0483,37.0651,37.0441,37.0609,4500.0
2010-04-19 10:15:00,88.37,88.38,88.35,88.35,5200.0,37.0525,37.0567,37.0441,37.0441,5200.0
2010-04-19 10:20:00,88.35,88.35,88.3,88.31,11100.0,37.0441,37.0441,37.0231,37.0273,11100.0
2010-04-19 10:25:00,88.31,88.35,88.3,88.35,5200.0,37.0273,37.0441,37.0231,37.0441,5200.0
2010-04-19 10:30:00,88.35,88.37,88.3,88.33,8000.0,37.0441,37.0525,37.0231,37.0357,8000.0
2010-04-19 10:35:00,88.33,88.34,88.31,88.33,3000.0,37.0357,37.0399,37.0273,37.0357,3000.0
2010-04-19 10:40:00,88.33,88.33,88.24,88.27,7400.0,37.0357,37.0357,36.998,37.0106,7400.0
2010-04-19 10:45:00,88.23,88.28,88.23,88.24,6200.0,36.9938,37.0147,36.9938,36.998,6200.0
2010-04-19 10:50:00,88.23,88.24,88.2,88.23,9000.0,36.9938,36.998,36.9812,36.9938,9000.0
2010-04-19 10:55:00,88.22,88.25,88.15,88.19,11400.0,36.9896,37.0022,36.9602,36.977,11400.0
2010-04-19 11:00:00,88.18,88.21,88.16,88.19,8700.0,36.9728,36.9854,36.9644,36.977,8700.0
2010-04-19 11:05:00,88.18,88.25,88.18,88.25,9000.0,36.9728,37.0022,36.9728,37.0022,9000.0
2010-04-19 11:10:00,88.24,88.24,88.16,88.19,8300.0,36.998,36.998,36.9644,36.977,8300.0
2010-04-19 11:15:00,88.19,88.2,88.17,88.2,12300.0,36.977,36.9812,36.9686,36.9812,12300.0
2010-04-19 11:20:00,88.18,88.2,88.17,88.2,13600.0,36.9728,36.9812,36.9686,36.9812,13600.0
2010-04-19 11:25:00,88.23,88.28,88.21,88.21,2500.0,36.9938,37.0147,36.9854,36.9854,2500.0
2010-04-19 11:30:00,88.23,88.23,88.19,88.2,4000.0,36.9938,36.9938,36.977,36.9812,4000.0
2010-04-19 11:35:00,88.2,88.22,88.18,88.19,6300.0,36.9812,36.9896,36.9728,36.977,6300.0
2010-04-19 11:40:00,88.21,88.21,88.19,88.2,4400.0,36.9854,36.9854,36.977,36.9812,4400.0
2010-04-19 11:45:00,88.19,88.2,88.14,88.15,30100.0,36.977,36.9812,36.956,36.9602,30100.0
2010-04-19 11:50:00,88.15,88.16,88.13,88.14,5000.0,36.9602,36.9644,36.9519,36.956,5000.0
2010-04-19 11:55:00,88.13,88.14,88.11,88.11,19800.0,36.9519,36.956,36.9435,36.9435,19800.0
2010-04-19 12:00:00,88.13,88.13,88.1,88.1,19900.0,36.9519,36.9519,36.9393,36.9393,19900.0
2010-04-19 12:05:00,88.12,88.13,88.1,88.13,4200.0,36.9477,36.9519,36.9393,36.9519,4200.0
2010-04-19 12:10:00,88.13,88.13,88.1,88.12,3400.0,36.9519,36.9519,36.9393,36.9477,3400.0
2010-04-19 12:15:00,88.1,88.1,88.07,88.08,13500.0,36.9393,36.9393,36.9267,36.9309,13500.0
2010-04-19 12:20:00,88.1,88.1,88.07,88.08,2400.0,36.9393,36.9393,36.9267,36.9309,2400.0
2010-04-19 12:25:00,88.07,88.08,88.05,88.07,6100.0,36.9267,36.9309,36.9183,36.9267,6100.0
2010-04-19 12:30:00,88.07,88.09,88.07,88.07,4200.0,36.9267,36.9351,36.9267,36.9267,4200.0
2010-04-19 12:35:00,88.08,88.11,88.07,88.11,7300.0,36.9309,36.9435,36.9267,36.9435,7300.0
2010-04-19 12:40:00,88.09,88.1,88.07,88.1,5300.0,36.9351,36.9393,36.9267,36.9393,5300.0
2010-04-19 12:45:00,88.1,88.1,88.08,88.09,1700.0,36.9393,36.9393,36.9309,36.9351,1700.0
2010-04-19 12:50:00,88.1,88.1,88.07,88.08,5400.0,36.9393,36.9393,36.9267,36.9309,5400.0
2010-04-19 12:55:00,88.09,88.09,88.08,88.08,2700.0,36.9351,36.9351,36.9309,36.9309,2700.0
2010-04-19 13:00:00,88.08,88.14,88.07,88.1,12300.0,36.9309,36.956,36.9267,36.9393,12300.0
2010-04-19 13:05:00,88.12,88.22,88.1,88.12,9600.0,36.9477,36.9896,36.9393,36.9477,9600.0
2010-04-19 13:10:00,88.12,88.12,88.08,88.09,7400.0,36.9477,36.9477,36.9309,36.9351,7400.0
2010-04-19 13:15:00,88.09,88.1,88.08,88.08,5000.0,36.9351,36.9393,36.9309,36.9309,5000.0
2010-04-19 13:20:00,88.08,88.13,88.08,88.13,3500.0,36.9309,36.9519,36.9309,36.9519,3500.0
2010-04-19 13:25:00,88.11,88.15,88.11,88.14,2300.0,36.9435,36.9602,36.9435,36.956,2300.0
2010-04-19 13:30:00,88.14,88.16,88.14,88.15,2300.0,36.956,36.9644,36.956,36.9602,2300.0
2010-04-19 13:35:00,88.15,88.17,88.13,88.16,18300.0,36.9602,36.9686,36.9519,36.9644,18300.0
2010-04-19 13:40:00,88.18,88.18,88.15,88.16,3500.0,36.9728,36.9728,36.9602,36.9644,3500.0
2010-04-19 13:45:00,88.15,88.16,88.14,88.16,6400.0,36.9602,36.9644,36.956,36.9644,6400.0
2010-04-19 13:50:00,88.17,88.17,88.14,88.15,3000.0,36.9686,36.9686,36.956,36.9602,3000.0
2010-04-19 13:55:00,88.15,88.17,88.14,88.16,6000.0,36.9602,36.9686,36.956,36.9644,6000.0
2010-04-19 14:00:00,88.17,88.17,88.14,88.15,3000.0,36.9686,36.9686,36.956,36.9602,3000.0
2010-04-19 14:05:00,88.14,88.18,88.14,88.17,10000.0,36.956,36.9728,36.956,36.9686,10000.0
2010-04-19 14:10:00,88.15,88.18,88.13,88.17,6900.0,36.9602,36.9728,36.9519,36.9686,6900.0
2010-04-19 14:15:00,88.17,88.18,88.16,88.16,5500.0,36.9686,36.9728,36.9644,36.9644,5500.0
2010-04-19 14:20:00,88.18,88.18,88.16,88.17,5200.0,36.9728,36.9728,36.9644,36.9686,5200.0
2010-04-19 14:25:00,88.17,88.17,88.16,88.16,2800.0,36.9686,36.9686,36.9644,36.9644,2800.0
2010-04-19 14:30:00,88.17,88.17,88.16,88.17,4800.0,36.9686,36.9686,36.9644,36.9686,4800.0
2010-04-19 14:35:00,88.17,88.18,88.16,88.16,6200.0,36.9686,36.9728,36.9644,36.9644,6200.0
2010-04-19 14:40:00,88.17,88.18,88.13,88.18,26500.0,36.9686,36.9728,36.9519,36.9728,26500.0
2010-04-19 14:45:00,88.18,88.27,88.18,88.26,11900.0,36.9728,37.0106,36.9728,37.0064,11900.0
2010-04-19 14:50:00,88.24,88.29,88.21,88.29,10300.0,36.998,37.0189,36.9854,37.0189,10300.0
2010-04-19 14:55:00,88.29,88.29,88.21,88.24,7900.0,37.0189,37.0189,36.9854,36.998,7900.0
2010-04-19 15:00:00,88.23,88.23,88.21,88.21,3000.0,36.9938,36.9938,36.9854,36.9854,3000.0
2010-04-19 15:05:00,88.21,88.22,88.2,88.21,9000.0,36.9854,36.9896,36.9812,36.9854,9000.0
2010-04-19 15:10:00,88.22,88.25,88.2,88.24,9500.0,36.9896,37.0022,36.9812,36.998,9500.0
2010-04-19 15:15:00,88.24,88.29,88.24,88.26,6900.0,36.998,37.0189,36.998,37.0064,6900.0
2010-04-19 15:20:00,88.26,88.34,88.26,88.31,10800.0,37.0064,37.0399,37.0064,37.0273,10800.0
2010-04-19 15:25:00,88.3,88.31,88.25,88.26,4700.0,37.0231,37.0273,37.0022,37.0064,4700.0
2010-04-19 15:30:00,88.25,88.29,88.24,88.29,13100.0,37.0022,37.0189,36.998,37.0189,13100.0
2010-04-19 15:35:00,88.28,88.28,88.25,88.25,9000.0,37.0147,37.0147,37.0022,37.0022,9000.0
2010-04-19 15:40:00,88.24,88.26,88.24,88.26,12000.0,36.998,37.0064,36.998,37.0064,12000.0
2010-04-19 15:45:00,88.25,88.26,88.21,88.23,9000.0,37.0022,37.0064,36.9854,36.9938,9000.0
2010-04-19 15:50:00,88.22,88.23,88.2,88.23,14800.0,36.9896,36.9938,36.9812,36.9938,14800.0
2010-04-19 15:55:00,88.23,88.3,88.21,88.26,21800.0,36.9938,37.0231,36.9854,37.0064,21800.0
2010-04-20 09:30:00,88.66,88.79,88.51,88.76,28800.0,37.1741,37.2286,37.1112,37.216,28800.0
2010-04-20 09:35:00,88.79,88.84,88.77,88.81,3400.0,37.2286,37.2495,37.2202,37.237,3400.0
2010-04-20 09:40:00,88.81,88.85,88.8,88.85,2900.0,37.237,37.2537,37.2328,37.2537,2900.0
2010-04-20 09:45:00,88.85,88.86,88.84,88.84,2400.0,37.2537,37.2579,37.2495,37.2495,2400.0
2010-04-20 09:50:00,88.86,88.87,88.85,88.85,1900.0,37.2579,37.2621,37.2537,37.2537,1900.0
2010-04-20 09:55:00,88.85,88.9,88.83,88.86,90000.0,37.2537,37.2747,37.2454,37.2579,90000.0
2010-04-20 10:00:00,88.85,88.93,88.84,88.89,7800.0,37.2537,37.2873,37.2495,37.2705,7800.0
2010-04-20 10:05:00,88.9,88.96,88.86,88.91,21300.0,37.2747,37.2999,37.2579,37.2789,21300.0
2010-04-20 10:10:00,88.94,88.96,88.91,88.96,9800.0,37.2915,37.2999,37.2789,37.2999,9800.0
2010-04-20 10:15:00,88.96,89.0,88.94,88.95,5900.0,37.2999,37.3166,37.2915,37.2957,5900.0
2010-04-20 10:20:00,88.95,88.97,88.88,88.9,12500.0,37.2957,37.3041,37.2663,37.2747,12500.0
2010-04-20 10:25:00,88.89,88.91,88.89,88.9,5200.0,37.2705,37.2789,37.2705,37.2747,5200.0
2010-04-20 10:30:00,88.9,88.9,88.86,88.9,7500.0,37.2747,37.2747,37.2579,37.2747,7500.0
2010-04-20 10:35:00,88.9,88.96,88.9,88.96,5800.0,37.2747,37.2999,37.2747,37.2999,5800.0
2010-04-20 10:40:00,88.96,88.99,88.94,88.97,5200.0,37.2999,37.3124,37.2915,37.3041,5200.0
2010-04-20 10:45:00,88.98,89.0,88.97,88.98,8400.0,37.3082,37.3166,37.3041,37.3082,8400.0
2010-04-20 10:50:00,89.0,89.03,88.99,88.99,11800.0,37.3166,37.3292,37.3124,37.3124,11800.0
2010-04-20 10:55:00,89.03,89.04,88.99,89.02,8000.0,37.3292,37.3334,37.3124,37.325,8000.0
2010-04-20 11:00:00,89.03,89.05,89.02,89.03,7500.0,37.3292,37.3376,37.325,37.3292,7500.0
2010-04-20 11:05:00,89.04,89.04,89.01,89.01,2100.0,37.3334,37.3334,37.3208,37.3208,2100.0
2010-04-20 11:10:00,89.04,89.04,89.03,89.04,5000.0,37.3334,37.3334,37.3292,37.3334,5000.0
2010-04-20 11:15:00,89.02,89.02,89.02,89.02,1200.0,37.325,37.325,37.325,37.325,1200.0
2010-04-20 11:20:00,89.01,89.04,89.0,89.04,4500.0,37.3208,37.3334,37.3166,37.3334,4500.0
2010-04-20 11:25:00,89.04,89.04,89.02,89.03,3800.0,37.3334,37.3334,37.325,37.3292,3800.0
2010-04-20 11:30:00,89.03,89.04,89.03,89.04,300.0,37.3292,37.3334,37.3292,37.3334,300.0
2010-04-20 11:35:00,89.04,89.04,89.03,89.04,2100.0,37.3334,37.3334,37.3292,37.3334,2100.0
2010-04-20 11:40:00,89.04,89.07,89.03,89.06,2200.0,37.3334,37.346,37.3292,37.3418,2200.0
2010-04-20 11:45:00,89.06,89.09,89.04,89.07,10400.0,37.3418,37.3544,37.3334,37.346,10400.0
2010-04-20 11:50:00,89.07,89.07,89.05,89.05,700.0,37.346,37.346,37.3376,37.3376,700.0
2010-04-20 11:55:00,89.04,89.05,89.04,89.05,1100.0,37.3334,37.3376,37.3334,37.3376,1100.0
2010-04-20 12:00:00,89.04,89.07,89.04,89.05,2500.0,37.3334,37.346,37.3334,37.3376,2500.0
2010-04-20 12:05:00,89.05,89.07,89.03,89.06,11500.0,37.3376,37.346,37.3292,37.3418,11500.0
2010-04-20 12:10:00,89.06,89.07,89.04,89.05,5800.0,37.3418,37.346,37.3334,37.3376,5800.0
2010-04-20 12:15:00,89.05,89.08,89.04,89.07,4800.0,37.3376,37.3502,37.3334,37.346,4800.0
2010-04-20 12:20:00,89.05,89.08,89.05,89.07,5000.0,37.3376,37.3502,37.3376,37.346,5000.0
2010-04-20 12:25:00,89.06,89.14,89.06,89.14,18200.0,37.3418,37.3753,37.3418,37.3753,18200.0
2010-04-20 12:30:00,89.14,89.19,89.13,89.18,9600.0,37.3753,37.3963,37.3711,37.3921,9600.0
2010-04-20 12:35:00,89.16,89.18,89.12,89.12,10100.0,37.3837,37.3921,37.3669,37.3669,10100.0
2010-04-20 12:40:00,89.12,89.17,89.11,89.15,8300.0,37.3669,37.3879,37.3628,37.3795,8300.0
2010-04-20 12:45:00,89.15,89.18,89.15,89.17,5100.0,37.3795,37.3921,37.3795,37.3879,5100.0
2010-04-20 12:50:00,89.16,89.17,89.16,89.16,4100.0,37.3837,37.3879,37.3837,37.3837,4100.0
2010-04-20 12:55:00,89.16,89.17,89.16,89.16,2800.0,37.3837,37.3879,37.3837,37.3837,2800.0
2010-04-20 13:00:00,89.17,89.17,89.08,89.09,11500.0,37.3879,37.3879,37.3502,37.3544,11500.0
2010-04-20 13:05:00,89.07,89.07,89.0,89.05,29800.0,37.346,37.346,37.3166,37.3376,29800.0
2010-04-20 13:10:00,89.05,89.09,89.05,89.05,2700.0,37.3376,37.3544,37.3376,37.3376,2700.0
2010-04-20 13:15:00,89.04,89.11,88.99,89.11,20400.0,37.3334,37.3628,37.3124,37.3628,20400.0
2010-04-20 13:20:00,89.08,89.13,89.07,89.11,10200.0,37.3502,37.3711,37.346,37.3628,10200.0
2010-04-20 13:25:00,89.12,89.12,89.07,89.1,20000.0,37.3669,37.3669,37.346,37.3586,20000.0
2010-04-20 13:30:00,89.11,89.14,89.07,89.1,22200.0,37.3628,37.3753,37.346,37.3586,22200.0
2010-04-20 13:35:00,89.1,89.1,89.09,89.1,12100.0,37.3586,37.3586,37.3544,37.3586,12100.0
2010-04-20 13:40:00,89.1,89.12,89.04,89.04,13300.0,37.3586,37.3669,37.3334,37.3334,13300.0
2010-04-20 13:45:00,89.04,89.04,89.02,89.02,15000.0,37.3334,37.3334,37.325,37.325,15000.0
2010-04-20 13:50:00,89.02,89.03,89.02,89.02,11800.0,37.325,37.3292,37.325,37.325,11800.0
2010-04-20 13:55:00,89.02,89.03,89.02,89.02,11800.0,37.325,37.3292,37.325,37.325,11800.0
2010-04-20 14:00:00,89.03,89.03,89.0,89.0,9400.0,37.3292,37.3292,37.3166,37.3166,9400.0
2010-04-20 14:05:00,88.98,89.04,88.96,89.01,39000.0,37.3082,37.3334,37.2999,37.3208,39000.0
2010-04-20 14:10:00,89.0,89.05,89.0,89.03,6800.0,37.3166,37.3376,37.3166,37.3292,6800.0
2010-04-20 14:15:00,89.03,89.1,89.03,89.07,11800.0,37.3292,37.3586,37.3292,37.346,11800.0
2010-04-20 14:20:00,89.07,89.1,89.06,89.07,4700.0,37.346,37.3586,37.3418,37.346,4700.0
2010-04-20 14:25:00,89.05,89.05,88.97,88.97,8800.0,37.3376,37.3376,37.3041,37.3041,8800.0
2010-04-20 14:30:00,88.97,88.98,88.97,88.97,11900.0,37.3041,37.3082,37.3041,37.3041,11900.0
2010-04-20 14:35:00,88.96,88.97,88.94,88.97,14400.0,37.2999,37.3041,37.2915,37.3041,14400.0
2010-04-20 14:40:00,88.96,88.96,88.94,88.94,12600.0,37.2999,37.2999,37.2915,37.2915,12600.0
2010-04-20 14:45:00,88.94,88.95,88.93,88.93,11100.0,37.2915,37.2957,37.2873,37.2873,11100.0
2010-04-20 14:50:00,88.94,88.97,88.91,88.92,11500.0,37.2915,37.3041,37.2789,37.2831,11500.0
2010-04-20 14:55:00,88.91,88.94,88.9,88.91,15400.0,37.2789,37.2915,37.2747,37.2789,15400.0
2010-04-20 15:00:00,88.91,88.95,88.89,88.91,11700.0,37.2789,37.2957,37.2705,37.2789,11700.0
2010-04-20 15:05:00,88.92,88.96,88.92,88.96,9600.0,37.2831,37.2999,37.2831,37.2999,9600.0
2010-04-20 15:10:00,88.94,88.98,88.93,88.95,8300.0,37.2915,37.3082,37.2873,37.2957,8300.0
2010-04-20 15:15:00,88.95,89.0,88.95,88.98,6700.0,37.2957,37.3166,37.2957,37.3082,6700.0
2010-04-20 15:20:00,89.0,89.04,88.99,89.04,31700.0,37.3166,37.3334,37.3124,37.3334,31700.0
2010-04-20 15:25:00,89.01,89.07,89.01,89.06,14700.0,37.3208,37.346,37.3208,37.3418,14700.0
2010-04-20 15:30:00,89.06,90.33,89.05,89.21,154000.0,37.3418,37.8743,37.3376,37.4047,154000.0
2010-04-20 15:35:00,89.21,89.3,89.18,89.29,40700.0,37.4047,37.4424,37.3921,37.4382,40700.0
2010-04-20 15:40:00,89.29,89.3,89.18,89.22,22600.0,37.4382,37.4424,37.3921,37.4089,22600.0
2010-04-20 15:45:00,89.22,89.22,89.12,89.13,13900.0,37.4089,37.4089,37.3669,37.3711,13900.0
2010-04-20 15:50:00,89.14,89.14,89.1,89.1,11400.0,37.3753,37.3753,37.3586,37.3586,11400.0
2010-04-20 15:55:00,89.11,89.15,89.05,89.07,23500.0,37.3628,37.3795,37.3376,37.346,23500.0
2010-04-21 09:30:00,89.34,89.34,89.09,89.28,22600.0,37.4592,37.4592,37.3544,37.434,22600.0
2010-04-21 09:35:00,89.32,89.32,89.27,89.27,3200.0,37.4508,37.4508,37.4298,37.4298,3200.0
2010-04-21 09:40:00,89.27,89.29,89.23,89.24,4800.0,37.4298,37.4382,37.4131,37.4173,4800.0
2010-04-21 09:45:00,89.28,89.29,89.27,89.27,1600.0,37.434,37.4382,37.4298,37.4298,1600.0
2010-04-21 09:50:00,89.26,89.29,89.26,89.29,2100.0,37.4256,37.4382,37.4256,37.4382,2100.0
2010-04-21 09:55:00,89.28,89.28,89.25,89.27,9700.0,37.434,37.434,37.4215,37.4298,9700.0
2010-04-21 10:00:00,89.26,89.26,89.24,89.25,3800.0,37.4256,37.4256,37.4173,37.4215,3800.0
2010-04-21 10:05:00,89.25,89.28,89.24,89.28,1500.0,37.4215,37.434,37.4173,37.434,1500.0
2010-04-21 10:10:00,89.27,89.39,89.27,89.35,27700.0,37.4298,37.4802,37.4298,37.4634,27700.0
2010-04-21 10:15:00,89.35,89.37,89.34,89.36,5700.0,37.4634,37.4718,37.4592,37.4676,5700.0
2010-04-21 10:20:00,89.36,89.4,89.32,89.32,9900.0,37.4676,37.4843,37.4508,37.4508,9900.0
2010-04-21 10:25:00,89.35,89.36,89.34,89.36,500.0,37.4634,37.4676,37.4592,37.4676,500.0
2010-04-21 10:30:00,89.35,89.39,89.35,89.39,11500.0,37.4634,37.4802,37.4634,37.4802,11500.0
2010-04-21 10:35:00,89.39,89.41,89.38,89.4,22100.0,37.4802,37.4885,37.476,37.4843,22100.0
2010-04-21 10:40:00,89.4,89.4,89.39,89.39,1200.0,37.4843,37.4843,37.4802,37.4802,1200.0
2010-04-21 10:45:00,89.39,89.4,89.38,89.39,2300.0,37.4802,37.4843,37.476,37.4802,2300.0
2010-04-21 10:50:00,89.39,89.4,89.39,89.39,1800.0,37.4802,37.4843,37.4802,37.4802,1800.0
2010-04-21 10:55:00,89.39,89.4,89.38,89.4,2600.0,37.4802,37.4843,37.476,37.4843,2600.0
2010-04-21 11:00:00,89.39,89.4,89.35,89.35,11200.0,37.4802,37.4843,37.4634,37.4634,11200.0
2010-04-21 11:05:00,89.36,89.4,89.36,89.39,2100.0,37.4676,37.4843,37.4676,37.4802,2100.0
2010-04-21 11:10:00,89.39,89.4,89.33,89.39,9900.0,37.4802,37.4843,37.455,37.4802,9900.0
2010-04-21 11:15:00,89.4,89.4,89.38,89.39,2400.0,37.4843,37.4843,37.476,37.4802,2400.0
2010-04-21 11:20:00,89.37,89.4,89.37,89.4,1400.0,37.4718,37.4843,37.4718,37.4843,1400.0
2010-04-21 11:25:00,89.38,89.38,89.33,89.37,8400.0,37.476,37.476,37.455,37.4718,8400.0
2010-04-21 11:30:00,89.36,89.36,89.31,89.35,7400.0,37.4676,37.4676,37.4466,37.4634,7400.0
2010-04-21 11:35:00,89.34,89.36,89.26,89.26,9400.0,37.4592,37.4676,37.4256,37.4256,9400.0
2010-04-21 11:40:00,89.3,89.33,89.24,89.33,6000.0,37.4424,37.455,37.4173,37.455,6000.0
2010-04-21 11:45:00,89.29,89.36,89.29,89.35,6300.0,37.4382,37.4676,37.4382,37.4634,6300.0
2010-04-21 11:50:00,89.35,89.35,89.35,89.35,6200.0,37.4634,37.4634,37.4634,37.4634,6200.0
2010-04-21 11:55:00,89.35,89.36,89.33,89.33,10700.0,37.4634,37.4676,37.455,37.455,10700.0
2010-04-21 12:00:00,89.36,89.36,89.34,89.35,1200.0,37.4676,37.4676,37.4592,37.4634,1200.0
2010-04-21 12:05:00,89.35,89.36,89.35,89.35,3900.0,37.4634,37.4676,37.4634,37.4634,3900.0
2010-04-21 12:10:00,89.36,89.39,89.34,89.37,3400.0,37.4676,37.4802,37.4592,37.4718,3400.0
2010-04-21 12:15:00,89.35,89.35,89.34,89.34,1800.0,37.4634,37.4634,37.4592,37.4592,1800.0
2010-04-21 12:20:00,89.36,89.39,89.36,89.38,4000.0,37.4676,37.4802,37.4676,37.476,4000.0
2010-04-21 12:25:00,89.38,89.41,89.38,89.41,2300.0,37.476,37.4885,37.476,37.4885,2300.0
2010-04-21 12:30:00,89.39,89.4,89.38,89.38,700.0,37.4802,37.4843,37.476,37.476,700.0
2010-04-21 12:35:00,89.4,89.4,89.39,89.39,900.0,37.4843,37.4843,37.4802,37.4802,900.0
2010-04-21 12:40:00,89.4,89.41,89.39,89.39,1100.0,37.4843,37.4885,37.4802,37.4802,1100.0
2010-04-21 12:45:00,89.39,89.39,89.35,89.35,3400.0,37.4802,37.4802,37.4634,37.4634,3400.0
2010-04-21 12:50:00,89.36,89.36,89.36,89.36,400.0,37.4676,37.4676,37.4676,37.4676,400.0
2010-04-21 12:55:00,89.36,89.36,89.34,89.34,1900.0,37.4676,37.4676,37.4592,37.4592,1900.0
2010-04-21 13:00:00,89.34,89.35,89.29,89.34,18700.0,37.4592,37.4634,37.4382,37.4592,18700.0
2010-04-21 13:05:00,89.34,89.36,89.3,89.34,12900.0,37.4592,37.4676,37.4424,37.4592,12900.0
2010-04-21 13:10:00,89.32,89.38,89.32,89.36,1500.0,37.4508,37.476,37.4508,37.4676,1500.0
2010-04-21 13:15:00,89.35,89.38,89.34,89.38,1100.0,37.4634,37.476,37.4592,37.476,1100.0
2010-04-21 13:20:00,89.37,89.37,89.3,89.3,3300.0,37.4718,37.4718,37.4424,37.4424,3300.0
2010-04-21 13:25:00,89.31,89.31,89.31,89.31,300.0,37.4466,37.4466,37.4466,37.4466,300.0
2010-04-21 13:30:00,89.3,89.34,89.3,89.32,3100.0,37.4424,37.4592,37.4424,37.4508,3100.0
2010-04-21 13:35:00,89.32,89.32,89.3,89.32,6900.0,37.4508,37.4508,37.4424,37.4508,6900.0
2010-04-21 13:40:00,89.31,89.32,89.31,89.32,1300.0,37.4466,37.4508,37.4466,37.4508,1300.0
2010-04-21 13:45:00,89.32,89.32,89.32,89.32,500.0,37.4508,37.4508,37.4508,37.4508,500.0
2010-04-21 13:50:00,89.32,89.38,89.29,89.38,15100.0,37.4508,37.476,37.4382,37.476,15100.0
2010-04-21 13:55:00,89.35,89.35,89.31,89.31,4100.0,37.4634,37.4634,37.4466,37.4466,4100.0
2010-04-21 14:00:00,89.29,89.29,89.24,89.24,4900.0,37.4382,37.4382,37.4173,37.4173,4900.0
2010-04-21 14:05:00,89.24,89.26,89.24,89.24,4300.0,37.4173,37.4256,37.4173,37.4173,4300.0
2010-04-21 14:10:00,89.24,89.25,89.23,89.23,2900.0,37.4173,37.4215,37.4131,37.4131,2900.0
2010-04-21 14:15:00,89.23,89.23,89.19,89.19,18900.0,37.4131,37.4131,37.3963,37.3963,18900.0
2010-04-21 14:20:00,89.19,89.24,89.16,89.24,19200.0,37.3963,37.4173,37.3837,37.4173,19200.0
2010-04-21 14:25:00,89.24,89.24,89.11,89.14,12400.0,37.4173,37.4173,37.3628,37.3753,12400.0
2010-04-21 14:30:00,89.14,89.17,89.13,89.14,10900.0,37.3753,37.3879,37.3711,37.3753,10900.0
2010-04-21 14:35:00,89.14,89.16,89.12,89.14,7200.0,37.3753,37.3837,37.3669,37.3753,7200.0
2010-04-21 14:40:00,89.13,89.16,89.12,89.14,4300.0,37.3711,37.3837,37.3669,37.3753,4300.0
2010-04-21 14:45:00,89.15,89.16,89.13,89.15,3000.0,37.3795,37.3837,37.3711,37.3795,3000.0
2010-04-21 14:50:00,89.16,89.16,89.13,89.13,9600.0,37.3837,37.3837,37.3711,37.3711,9600.0
2010-04-21 14:55:00,89.14,89.18,89.13,89.13,13200.0,37.3753,37.3921,37.3711,37.3711,13200.0
2010-04-21 15:00:00,89.14,89.17,89.13,89.14,2500.0,37.3753,37.3879,37.3711,37.3753,2500.0
2010-04-21 15:05:00,89.15,89.16,89.14,89.16,1400.0,37.3795,37.3837,37.3753,37.3837,1400.0
2010-04-21 15:10:00,89.16,89.17,89.15,89.16,900.0,37.3837,37.3879,37.3795,37.3837,900.0
2010-04-21 15:15:00,89.16,89.18,89.16,89.18,3300.0,37.3837,37.3921,37.3837,37.3921,3300.0
2010-04-21 15:20:00,89.17,89.18,89.17,89.17,7000.0,37.3879,37.3921,37.3879,37.3879,7000.0
2010-04-21 15:25:00,89.16,89.17,89.13,89.15,10200.0,37.3837,37.3879,37.3711,37.3795,10200.0
2010-04-21 15:30:00,89.15,89.15,89.13,89.13,3300.0,37.3795,37.3795,37.3711,37.3711,3300.0
2010-04-21 15:35:00,89.14,89.14,89.09,89.12,16400.0,37.3753,37.3753,37.3544,37.3669,16400.0
2010-04-21 15:40:00,89.11,89.14,89.1,89.14,8100.0,37.3628,37.3753,37.3586,37.3753,8100.0
2010-04-21 15:45:00,89.14,89.17,89.13,89.17,5200.0,37.3753,37.3879,37.3711,37.3879,5200.0
2010-04-21 15:50:00,89.16,89.22,89.16,89.22,16200.0,37.3837,37.4089,37.3837,37.4089,16200.0
2010-04-21 15:55:00,89.22,89.31,89.22,89.25,29000.0,37.4089,37.4466,37.4089,37.4215,29000.0
2010-04-22 09:30:00,89.22,89.22,89.08,89.09,42200.0,37.4089,37.4089,37.3502,37.3544,42200.0
2010-04-22 09:35:00,89.08,89.08,88.96,88.97,7700.0,37.3502,37.3502,37.2999,37.3041,7700.0
2010-04-22 09:40:00,88.96,88.98,88.94,88.96,11100.0,37.2999,37.3082,37.2915,37.2999,11100.0
2010-04-22 09:45:00,88.95,88.98,88.95,88.98,3100.0,37.2957,37.3082,37.2957,37.3082,3100.0
2010-04-22 09:50:00,88.98,89.13,88.98,89.12,18800.0,37.3082,37.3711,37.3082,37.3669,18800.0
2010-04-22 09:55:00,89.1,89.13,89.07,89.13,8300.0,37.3586,37.3711,37.346,37.3711,8300.0
2010-04-22 10:00:00,89.13,89.13,89.1,89.11,15000.0,37.3711,37.3711,37.3586,37.3628,15000.0
2010-04-22 10:05:00,89.1,89.13,89.06,89.08,9800.0,37.3586,37.3711,37.3418,37.3502,9800.0
2010-04-22 10:10:00,89.06,89.07,88.97,89.02,34200.0,37.3418,37.346,37.3041,37.325,34200.0
2010-04-22 10:15:00,89.0,89.04,88.98,89.04,2500.0,37.3166,37.3334,37.3082,37.3334,2500.0
2010-04-22 10:20:00,88.99,89.02,88.99,89.0,2800.0,37.3124,37.325,37.3124,37.3166,2800.0
2010-04-22 10:25:00,89.01,89.04,88.99,89.04,7700.0,37.3208,37.3334,37.3124,37.3334,7700.0
2010-04-22 10:30:00,89.01,89.04,89.01,89.04,2200.0,37.3208,37.3334,37.3208,37.3334,2200.0
2010-04-22 10:35:00,89.04,89.05,89.04,89.05,2800.0,37.3334,37.3376,37.3334,37.3376,2800.0
2010-04-22 10:40:00,89.03,89.05,89.02,89.05,6700.0,37.3292,37.3376,37.325,37.3376,6700.0
2010-04-22 10:45:00,89.06,89.1,89.06,89.09,2400.0,37.3418,37.3586,37.3418,37.3544,2400.0
2010-04-22 10:50:00,89.09,89.13,89.08,89.13,16100.0,37.3544,37.3711,37.3502,37.3711,16100.0
2010-04-22 10:55:00,89.12,89.2,89.12,89.2,4700.0,37.3669,37.4005,37.3669,37.4005,4700.0
2010-04-22 11:00:00,89.21,89.21,89.19,89.2,2400.0,37.4047,37.4047,37.3963,37.4005,2400.0
2010-04-22 11:05:00,89.19,89.19,89.15,89.15,2400.0,37.3963,37.3963,37.3795,37.3795,2400.0
2010-04-22 11:10:00,89.15,89.17,89.15,89.16,3000.0,37.3795,37.3879,37.3795,37.3837,3000.0
2010-04-22 11:15:00,89.16,89.17,89.12,89.13,4900.0,37.3837,37.3879,37.3669,37.3711,4900.0
2010-04-22 11:20:00,89.13,89.13,89.13,89.13,1400.0,37.3711,37.3711,37.3711,37.3711,1400.0
2010-04-22 11:25:00,89.14,89.14,89.14,89.14,200.0,37.3753,37.3753,37.3753,37.3753,200.0
2010-04-22 11:30:00,89.13,89.13,89.09,89.1,2600.0,37.3711,37.3711,37.3544,37.3586,2600.0
2010-04-22 11:35:00,89.11,89.11,89.07,89.09,7400.0,37.3628,37.3628,37.346,37.3544,7400.0
2010-04-22 11:40:00,89.1,89.13,89.1,89.12,3600.0,37.3586,37.3711,37.3586,37.3669,3600.0
2010-04-22 11:45:00,89.11,89.11,89.07,89.08,8600.0,37.3628,37.3628,37.346,37.3502,8600.0
2010-04-22 11:50:00,89.08,89.08,89.05,89.05,16800.0,37.3502,37.3502,37.3376,37.3376,16800.0
2010-04-22 11:55:00,89.05,89.08,89.01,89.02,13400.0,37.3376,37.3502,37.3208,37.325,13400.0
2010-04-22 12:00:00,89.03,89.04,89.0,89.0,8000.0,37.3292,37.3334,37.3166,37.3166,8000.0
2010-04-22 12:05:00,89.02,89.03,89.0,89.02,2700.0,37.325,37.3292,37.3166,37.325,2700.0
2010-04-22 12:10:00,89.0,89.01,89.0,89.0,1300.0,37.3166,37.3208,37.3166,37.3166,1300.0
2010-04-22 12:15:00,89.0,89.01,89.0,89.0,8400.0,37.3166,37.3208,37.3166,37.3166,8400.0
2010-04-22 12:20:00,89.0,89.01,88.99,88.99,6200.0,37.3166,37.3208,37.3124,37.3124,6200.0
2010-04-22 12:25:00,88.98,89.01,88.96,89.01,16500.0,37.3082,37.3208,37.2999,37.3208,16500.0
2010-04-22 12:30:00,89.0,89.01,88.96,89.01,5600.0,37.3166,37.3208,37.2999,37.3208,5600.0
2010-04-22 12:35:00,89.0,89.01,88.98,88.99,6400.0,37.3166,37.3208,37.3082,37.3124,6400.0
2010-04-22 12:40:00,88.99,89.03,88.98,89.03,10500.0,37.3124,37.3292,37.3082,37.3292,10500.0
2010-04-22 12:45:00,89.02,89.02,89.01,89.02,1000.0,37.325,37.325,37.3208,37.325,1000.0
2010-04-22 12:50:00,89.02,89.03,88.98,88.98,5700.0,37.325,37.3292,37.3082,37.3082,5700.0
2010-04-22 12:55:00,88.98,88.99,88.97,88.98,3700.0,37.3082,37.3124,37.3041,37.3082,3700.0
2010-04-22 13:00:00,88.98,88.98,88.94,88.94,3500.0,37.3082,37.3082,37.2915,37.2915,3500.0
2010-04-22 13:05:00,88.94,88.95,88.91,88.93,11400.0,37.2915,37.2957,37.2789,37.2873,11400.0
2010-04-22 13:10:00,88.92,88.94,88.89,88.94,7300.0,37.2831,37.2915,37.2705,37.2915,7300.0
2010-04-22 13:15:00,88.95,89.01,88.95,89.0,8700.0,37.2957,37.3208,37.2957,37.3166,8700.0
2010-04-22 13:20:00,89.0,89.01,88.99,89.0,24100.0,37.3166,37.3208,37.3124,37.3166,24100.0
2010-04-22 13:25:00,88.99,89.03,88.99,89.03,3700.0,37.3124,37.3292,37.3124,37.3292,3700.0
2010-04-22 13:30:00,89.03,89.04,89.03,89.03,6900.0,37.3292,37.3334,37.3292,37.3292,6900.0
2010-04-22 13:35:00,89.03,89.04,89.02,89.02,3500.0,37.3292,37.3334,37.325,37.325,3500.0
2010-04-22 13:40:00,89.0,89.01,88.92,88.97,120300.0,37.3166,37.3208,37.2831,37.3041,120300.0
2010-04-22 13:45:00,88.96,88.97,88.95,88.97,2500.0,37.2999,37.3041,37.2957,37.3041,2500.0
2010-04-22 13:50:00,88.98,88.99,88.93,88.93,4900.0,37.3082,37.3124,37.2873,37.2873,4900.0
2010-04-22 13:55:00,88.94,88.94,88.89,88.9,52500.0,37.2915,37.2915,37.2705,37.2747,52500.0
2010-04-22 14:00:00,88.9,88.9,88.89,88.89,1500.0,37.2747,37.2747,37.2705,37.2705,1500.0
2010-04-22 14:05:00,88.89,88.93,88.89,88.93,3900.0,37.2705,37.2873,37.2705,37.2873,3900.0
2010-04-22 14:10:00,88.92,88.92,88.91,88.91,1600.0,37.2831,37.2831,37.2789,37.2789,1600.0
2010-04-22 14:15:00,88.92,88.94,88.91,88.94,4400.0,37.2831,37.2915,37.2789,37.2915,4400.0
2010-04-22 14:20:00,88.94,88.94,88.91,88.91,3200.0,37.2915,37.2915,37.2789,37.2789,3200.0
2010-04-22 14:25:00,88.91,88.94,88.89,88.93,7300.0,37.2789,37.2915,37.2705,37.2873,7300.0
2010-04-22 14:30:00,88.95,88.96,88.93,88.93,3300.0,37.2957,37.2999,37.2873,37.2873,3300.0
2010-04-22 14:35:00,88.95,88.98,88.93,88.94,6200.0,37.2957,37.3082,37.2873,37.2915,6200.0
2010-04-22 14:40:00,88.93,88.93,88.9,88.93,2600.0,37.2873,37.2873,37.2747,37.2873,2600.0
2010-04-22 14:45:00,88.92,88.94,88.91,88.91,5000.0,37.2831,37.2915,37.2789,37.2789,5000.0
2010-04-22 14:50:00,88.91,88.92,88.89,88.9,3300.0,37.2789,37.2831,37.2705,37.2747,3300.0
2010-04-22 14:55:00,88.91,88.92,88.89,88.92,2800.0,37.2789,37.2831,37.2705,37.2831,2800.0
2010-04-22 15:00:00,88.9,88.95,88.9,88.95,4500.0,37.2747,37.2957,37.2747,37.2957,4500.0
2010-04-22 15:05:00,88.95,88.95,88.91,88.91,20300.0,37.2957,37.2957,37.2789,37.2789,20300.0
2010-04-22 15:10:00,88.93,88.93,88.86,88.88,7200.0,37.2873,37.2873,37.2579,37.2663,7200.0
2010-04-22 15:15:00,88.88,88.88,88.86,88.86,2700.0,37.2663,37.2663,37.2579,37.2579,2700.0
2010-04-22 15:20:00,88.86,88.87,88.79,88.8,14100.0,37.2579,37.2621,37.2286,37.2328,14100.0
2010-04-22 15:25:00,88.8,88.85,88.78,88.85,8500.0,37.2328,37.2537,37.2244,37.2537,8500.0
2010-04-22 15:30:00,88.85,88.9,88.85,88.88,7300.0,37.2537,37.2747,37.2537,37.2663,7300.0
2010-04-22 15:35:00,88.88,88.88,88.87,88.88,9400.0,37.2663,37.2663,37.2621,37.2663,9400.0
2010-04-22 15:40:00,88.88,88.95,88.88,88.95,8600.0,37.2663,37.2957,37.2663,37.2957,8600.0
2010-04-22 15:45:00,88.94,88.98,88.94,88.94,14800.0,37.2915,37.3082,37.2915,37.2915,14800.0
2010-04-22 15:50:00,88.95,88.96,88.93,88.94,11600.0,37.2957,37.2999,37.2873,37.2915,11600.0
2010-04-22 15:55:00,88.94,88.96,88.81,88.94,25800.0,37.2915,37.2999,37.237,37.2915,25800.0
2010-04-23 09:30:00,89.0,89.06,88.87,89.0,22600.0,37.3166,37.3418,37.2621,37.3166,22600.0
2010-04-23 09:35:00,88.98,89.0,88.95,88.97,11200.0,37.3082,37.3166,37.2957,37.3041,11200.0
2010-04-23 09:40:00,88.96,89.02,88.96,88.97,5600.0,37.2999,37.325,37.2999,37.3041,5600.0
2010-04-23 09:45:00,88.96,88.97,88.95,88.96,2000.0,37.2999,37.3041,37.2957,37.2999,2000.0
2010-04-23 09:50:00,88.97,88.99,88.96,88.98,7000.0,37.3041,37.3124,37.2999,37.3082,7000.0
2010-04-23 09:55:00,88.98,89.0,88.97,88.98,6100.0,37.3082,37.3166,37.3041,37.3082,6100.0
2010-04-23 10:00:00,88.98,89.02,88.97,88.99,8500.0,37.3082,37.325,37.3041,37.3124,8500.0
2010-04-23 10:05:00,89.01,89.04,89.0,89.04,3700.0,37.3208,37.3334,37.3166,37.3334,3700.0
2010-04-23 10:10:00,89.03,89.03,89.0,89.02,4600.0,37.3292,37.3292,37.3166,37.325,4600.0
2010-04-23 10:15:00,89.01,89.01,88.98,88.99,4500.0,37.3208,37.3208,37.3082,37.3124,4500.0
2010-04-23 10:20:00,88.99,89.0,88.99,89.0,1200.0,37.3124,37.3166,37.3124,37.3166,1200.0
2010-04-23 10:25:00,89.0,89.02,89.0,89.02,3800.0,37.3166,37.325,37.3166,37.325,3800.0
2010-04-23 10:30:00,89.02,89.07,89.01,89.05,29000.0,37.325,37.346,37.3208,37.3376,29000.0
2010-04-23 10:35:00,89.04,89.08,89.04,89.05,7800.0,37.3334,37.3502,37.3334,37.3376,7800.0
2010-04-23 10:40:00,89.06,89.08,89.06,89.08,2700.0,37.3418,37.3502,37.3418,37.3502,2700.0
2010-04-23 10:45:00,89.07,89.08,89.07,89.08,4800.0,37.346,37.3502,37.346,37.3502,4800.0
2010-04-23 10:50:00,89.08,89.09,89.07,89.08,4200.0,37.3502,37.3544,37.346,37.3502,4200.0
2010-04-23 10:55:00,89.08,89.09,89.08,89.09,1100.0,37.3502,37.3544,37.3502,37.3544,1100.0
2010-04-23 11:00:00,89.09,89.09,89.08,89.09,7400.0,37.3544,37.3544,37.3502,37.3544,7400.0
2010-04-23 11:05:00,89.08,89.09,89.07,89.09,2600.0,37.3502,37.3544,37.346,37.3544,2600.0
2010-04-23 11:10:00,89.08,89.09,89.05,89.05,13900.0,37.3502,37.3544,37.3376,37.3376,13900.0
2010-04-23 11:15:00,89.05,89.05,89.04,89.05,1500.0,37.3376,37.3376,37.3334,37.3376,1500.0
2010-04-23 11:20:00,89.05,89.09,89.05,89.08,6700.0,37.3376,37.3544,37.3376,37.3502,6700.0
2010-04-23 11:25:00,89.09,89.1,89.08,89.1,2600.0,37.3544,37.3586,37.3502,37.3586,2600.0
2010-04-23 11:30:00,89.1,89.13,89.1,89.13,4000.0,37.3586,37.3711,37.3586,37.3711,4000.0
2010-04-23 11:35:00,89.12,89.16,89.12,89.15,3200.0,37.3669,37.3837,37.3669,37.3795,3200.0
2010-04-23 11:40:00,89.15,89.16,89.1,89.15,11200.0,37.3795,37.3837,37.3586,37.3795,11200.0
2010-04-23 11:45:00,89.15,89.2,89.14,89.18,15400.0,37.3795,37.4005,37.3753,37.3921,15400.0
2010-04-23 11:50:00,89.18,89.21,89.18,89.21,3300.0,37.3921,37.4047,37.3921,37.4047,3300.0
2010-04-23 11:55:00,89.21,89.22,89.2,89.21,8100.0,37.4047,37.4089,37.4005,37.4047,8100.0
2010-04-23 12:00:00,89.22,89.22,89.21,89.21,4500.0,37.4089,37.4089,37.4047,37.4047,4500.0
2010-04-23 12:05:00,89.21,89.21,89.18,89.2,2000.0,37.4047,37.4047,37.3921,37.4005,2000.0
2010-04-23 12:10:00,89.18,89.22,89.18,89.22,3500.0,37.3921,37.4089,37.3921,37.4089,3500.0
2010-04-23 12:15:00,89.22,89.24,89.22,89.24,1000.0,37.4089,37.4173,37.4089,37.4173,1000.0
2010-04-23 12:20:00,89.25,89.25,89.25,89.25,300.0,37.4215,37.4215,37.4215,37.4215,300.0
2010-04-23 12:25:00,89.24,89.24,89.22,89.23,1900.0,37.4173,37.4173,37.4089,37.4131,1900.0
2010-04-23 12:30:00,89.23,89.23,89.22,89.22,600.0,37.4131,37.4131,37.4089,37.4089,600.0
2010-04-23 12:35:00,89.23,89.25,89.22,89.24,3200.0,37.4131,37.4215,37.4089,37.4173,3200.0
2010-04-23 12:40:00,89.25,89.28,89.23,89.28,9100.0,37.4215,37.434,37.4131,37.434,9100.0
2010-04-23 12:45:00,89.28,89.28,89.26,89.28,1300.0,37.434,37.434,37.4256,37.434,1300.0
2010-04-23 12:50:00,89.26,89.28,89.26,89.28,1600.0,37.4256,37.434,37.4256,37.434,1600.0
2010-04-23 12:55:00,89.27,89.28,89.26,89.28,7400.0,37.4298,37.434,37.4256,37.434,7400.0
2010-04-23 13:00:00,89.28,89.28,89.27,89.28,1100.0,37.434,37.434,37.4298,37.434,1100.0
2010-04-23 13:05:00,89.28,89.28,89.28,89.28,600.0,37.434,37.434,37.434,37.434,600.0
2010-04-23 13:10:00,89.28,89.28,89.27,89.27,2600.0,37.434,37.434,37.4298,37.4298,2600.0
2010-04-23 13:15:00,89.26,89.28,89.26,89.28,500.0,37.4256,37.434,37.4256,37.434,500.0
2010-04-23 13:20:00,89.28,89.28,89.27,89.28,2000.0,37.434,37.434,37.4298,37.434,2000.0
2010-04-23 13:25:00,89.28,89.28,89.26,89.27,4700.0,37.434,37.434,37.4256,37.4298,4700.0
2010-04-23 13:30:00,89.28,89.29,89.26,89.28,12600.0,37.434,37.4382,37.4256,37.434,12600.0
2010-04-23 13:35:00,89.27,89.32,89.27,89.27,25400.0,37.4298,37.4508,37.4298,37.4298,25400.0
2010-04-23 13:40:00,89.27,89.33,89.27,89.32,20500.0,37.4298,37.455,37.4298,37.4508,20500.0
2010-04-23 13:45:00,89.32,89.34,89.31,89.34,22400.0,37.4508,37.4592,37.4466,37.4592,22400.0
2010-04-23 13:50:00,89.34,89.37,89.33,89.37,15500.0,37.4592,37.4718,37.455,37.4718,15500.0
2010-04-23 13:55:00,89.37,89.37,89.34,89.37,19700.0,37.4718,37.4718,37.4592,37.4718,19700.0
2010-04-23 14:00:00,89.37,89.37,89.32,89.37,20100.0,37.4718,37.4718,37.4508,37.4718,20100.0
2010-04-23 14:05:00,89.37,89.39,89.37,89.39,11300.0,37.4718,37.4802,37.4718,37.4802,11300.0
2010-04-23 14:10:00,89.39,89.4,89.38,89.39,10100.0,37.4802,37.4843,37.476,37.4802,10100.0
2010-04-23 14:15:00,89.39,89.44,89.38,89.44,12700.0,37.4802,37.5011,37.476,37.5011,12700.0
2010-04-23 14:20:00,89.44,89.5,89.44,89.49,12100.0,37.5011,37.5263,37.5011,37.5221,12100.0
2010-04-23 14:25:00,89.49,89.52,89.49,89.52,11800.0,37.5221,37.5347,37.5221,37.5347,11800.0
2010-04-23 14:30:00,89.53,89.54,89.51,89.54,10200.0,37.5389,37.543,37.5305,37.543,10200.0
2010-04-23 14:35:00,89.54,89.54,89.51,89.52,10100.0,37.543,37.543,37.5305,37.5347,10100.0
2010-04-23 14:40:00,89.51,89.52,89.5,89.51,11300.0,37.5305,37.5347,37.5263,37.5305,11300.0
2010-04-23 14:45:00,89.51,89.51,89.5,89.51,6900.0,37.5305,37.5305,37.5263,37.5305,6900.0
2010-04-23 14:50:00,89.51,89.51,89.51,89.51,6700.0,37.5305,37.5305,37.5305,37.5305,6700.0
2010-04-23 14:55:00,89.5,89.52,89.5,89.51,8300.0,37.5263,37.5347,37.5263,37.5305,8300.0
2010-04-23 15:00:00,89.51,89.52,89.49,89.51,8100.0,37.5305,37.5347,37.5221,37.5305,8100.0
2010-04-23 15:05:00,89.52,89.52,89.51,89.52,8100.0,37.5347,37.5347,37.5305,37.5347,8100.0
2010-04-23 15:10:00,89.52,89.52,89.49,89.51,7100.0,37.5347,37.5347,37.5221,37.5305,7100.0
2010-04-23 15:15:00,89.51,89.52,89.5,89.52,7800.0,37.5305,37.5347,37.5263,37.5347,7800.0
2010-04-23 15:20:00,89.52,89.52,89.51,89.51,6200.0,37.5347,37.5347,37.5305,37.5305,6200.0
2010-04-23 15:25:00,89.51,89.52,89.46,89.47,18300.0,37.5305,37.5347,37.5095,37.5137,18300.0
2010-04-23 15:30:00,89.47,89.49,89.44,89.47,9500.0,37.5137,37.5221,37.5011,37.5137,9500.0
2010-04-23 15:35:00,89.49,89.51,89.49,89.51,9300.0,37.5221,37.5305,37.5221,37.5305,9300.0
2010-04-23 15:40:00,89.51,89.53,89.5,89.53,11000.0,37.5305,37.5389,37.5263,37.5389,11000.0
2010-04-23 15:45:00,89.53,89.55,89.52,89.55,11100.0,37.5389,37.5472,37.5347,37.5472,11100.0
2010-04-23 15:50:00,89.55,89.57,89.53,89.57,20600.0,37.5472,37.5556,37.5389,37.5556,20600.0
2010-04-23 15:55:00,89.56,89.58,89.53,89.57,29100.0,37.5514,37.5598,37.5389,37.5556,29100.0
2010-04-26 09:30:00,89.4,89.64,89.4,89.61,22100.0,37.4843,37.585,37.4843,37.5724,22100.0
2010-04-26 09:35:00,89.61,89.63,89.58,89.63,2600.0,37.5724,37.5808,37.5598,37.5808,2600.0
2010-04-26 09:40:00,89.63,89.67,89.61,89.67,5700.0,37.5808,37.5976,37.5724,37.5976,5700.0
2010-04-26 09:45:00,89.67,89.67,89.65,89.67,2500.0,37.5976,37.5976,37.5892,37.5976,2500.0
2010-04-26 09:50:00,89.67,89.68,89.65,89.65,11600.0,37.5976,37.6017,37.5892,37.5892,11600.0
2010-04-26 09:55:00,89.66,89.67,89.64,89.64,7300.0,37.5934,37.5976,37.585,37.585,7300.0
2010-04-26 10:00:00,89.64,89.65,89.62,89.62,10300.0,37.585,37.5892,37.5766,37.5766,10300.0
2010-04-26 10:05:00,89.61,89.62,89.55,89.55,7300.0,37.5724,37.5766,37.5472,37.5472,7300.0
2010-04-26 10:10:00,89.56,89.57,89.52,89.53,6800.0,37.5514,37.5556,37.5347,37.5389,6800.0
2010-04-26 10:15:00,89.51,89.54,89.51,89.54,6300.0,37.5305,37.543,37.5305,37.543,6300.0
2010-04-26 10:20:00,89.54,89.6,89.54,89.6,6700.0,37.543,37.5682,37.543,37.5682,6700.0
2010-04-26 10:25:00,89.58,89.59,89.56,89.57,6700.0,37.5598,37.564,37.5514,37.5556,6700.0
2010-04-26 10:30:00,89.57,89.58,89.57,89.57,700.0,37.5556,37.5598,37.5556,37.5556,700.0
2010-04-26 10:35:00,89.57,89.58,89.57,89.57,2000.0,37.5556,37.5598,37.5556,37.5556,2000.0
2010-04-26 10:40:00,89.58,89.58,89.57,89.58,2800.0,37.5598,37.5598,37.5556,37.5598,2800.0
2010-04-26 10:45:00,89.58,89.59,89.57,89.58,4900.0,37.5598,37.564,37.5556,37.5598,4900.0
2010-04-26 10:50:00,89.58,89.62,89.58,89.62,7000.0,37.5598,37.5766,37.5598,37.5766,7000.0
2010-04-26 10:55:00,89.62,89.62,89.61,89.61,2700.0,37.5766,37.5766,37.5724,37.5724,2700.0
2010-04-26 11:00:00,89.62,89.63,89.61,89.63,2800.0,37.5766,37.5808,37.5724,37.5808,2800.0
2010-04-26 11:05:00,89.63,89.65,89.63,89.65,5500.0,37.5808,37.5892,37.5808,37.5892,5500.0
2010-04-26 11:10:00,89.63,89.65,89.63,89.65,1100.0,37.5808,37.5892,37.5808,37.5892,1100.0
2010-04-26 11:15:00,89.65,89.65,89.63,89.63,1700.0,37.5892,37.5892,37.5808,37.5808,1700.0
2010-04-26 11:20:00,89.62,89.63,89.61,89.63,1900.0,37.5766,37.5808,37.5724,37.5808,1900.0
2010-04-26 11:25:00,89.61,89.62,89.61,89.62,800.0,37.5724,37.5766,37.5724,37.5766,800.0
2010-04-26 11:30:00,89.62,89.62,89.61,89.62,800.0,37.5766,37.5766,37.5724,37.5766,800.0
2010-04-26 11:35:00,89.62,89.64,89.6,89.62,11300.0,37.5766,37.585,37.5682,37.5766,11300.0
2010-04-26 11:40:00,89.62,89.63,89.62,89.63,3700.0,37.5766,37.5808,37.5766,37.5808,3700.0
2010-04-26 11:45:00,89.63,89.63,89.62,89.62,600.0,37.5808,37.5808,37.5766,37.5766,600.0
2010-04-26 11:50:00,89.62,89.62,89.61,89.62,4300.0,37.5766,37.5766,37.5724,37.5766,4300.0
2010-04-26 11:55:00,89.62,89.63,89.6,89.63,8000.0,37.5766,37.5808,37.5682,37.5808,8000.0
2010-04-26 12:00:00,89.64,89.67,89.64,89.67,5900.0,37.585,37.5976,37.585,37.5976,5900.0
2010-04-26 12:05:00,89.67,89.67,89.66,89.67,1200.0,37.5976,37.5976,37.5934,37.5976,1200.0
2010-04-26 12:10:00,89.67,89.69,89.66,89.68,4700.0,37.5976,37.6059,37.5934,37.6017,4700.0
2010-04-26 12:15:00,89.69,89.7,89.68,89.68,2100.0,37.6059,37.6101,37.6017,37.6017,2100.0
2010-04-26 12:20:00,89.69,89.69,89.67,89.68,7600.0,37.6059,37.6059,37.5976,37.6017,7600.0
2010-04-26 12:25:00,89.68,89.69,89.62,89.66,11900.0,37.6017,37.6059,37.5766,37.5934,11900.0
2010-04-26 12:30:00,89.66,89.67,89.65,89.66,1200.0,37.5934,37.5976,37.5892,37.5934,1200.0
2010-04-26 12:35:00,89.65,89.69,89.65,89.68,11000.0,37.5892,37.6059,37.5892,37.6017,11000.0
2010-04-26 12:40:00,89.68,89.69,89.67,89.69,2700.0,37.6017,37.6059,37.5976,37.6059,2700.0
2010-04-26 12:45:00,89.68,89.69,89.67,89.69,1400.0,37.6017,37.6059,37.5976,37.6059,1400.0
2010-04-26 12:50:00,89.68,89.69,89.67,89.67,3400.0,37.6017,37.6059,37.5976,37.5976,3400.0
2010-04-26 12:55:00,89.69,89.69,89.67,89.67,400.0,37.6059,37.6059,37.5976,37.5976,400.0
2010-04-26 13:00:00,89.67,89.68,89.66,89.66,3300.0,37.5976,37.6017,37.5934,37.5934,3300.0
2010-04-26 13:05:00,89.66,89.67,89.66,89.66,2000.0,37.5934,37.5976,37.5934,37.5934,2000.0
2010-04-26 13:10:00,89.65,89.65,89.63,89.64,2000.0,37.5892,37.5892,37.5808,37.585,2000.0
2010-04-26 13:15:00,89.63,89.64,89.63,89.63,1300.0,37.5808,37.585,37.5808,37.5808,1300.0
2010-04-26 13:20:00,89.64,89.68,89.64,89.67,10700.0,37.585,37.6017,37.585,37.5976,10700.0
2010-04-26 13:25:00,89.68,89.7,89.67,89.67,3300.0,37.6017,37.6101,37.5976,37.5976,3300.0
2010-04-26 13:30:00,89.69,89.69,89.59,89.61,11400.0,37.6059,37.6059,37.564,37.5724,11400.0
2010-04-26 13:35:00,89.63,89.64,89.63,89.64,1400.0,37.5808,37.585,37.5808,37.585,1400.0
2010-04-26 13:40:00,89.64,89.65,89.62,89.65,1800.0,37.585,37.5892,37.5766,37.5892,1800.0
2010-04-26 13:45:00,89.63,89.65,89.61,89.62,9700.0,37.5808,37.5892,37.5724,37.5766,9700.0
2010-04-26 13:50:00,89.61,89.61,89.55,89.55,6900.0,37.5724,37.5724,37.5472,37.5472,6900.0
2010-04-26 13:55:00,89.54,89.56,89.44,89.5,15900.0,37.543,37.5514,37.5011,37.5263,15900.0
2010-04-26 14:00:00,89.49,89.51,89.49,89.5,3100.0,37.5221,37.5305,37.5221,37.5263,3100.0
2010-04-26 14:05:00,89.5,89.51,89.5,89.51,2100.0,37.5263,37.5305,37.5263,37.5305,2100.0
2010-04-26 14:10:00,89.51,89.52,89.48,89.48,6700.0,37.5305,37.5347,37.5179,37.5179,6700.0
2010-04-26 14:15:00,89.48,89.54,89.48,89.54,2600.0,37.5179,37.543,37.5179,37.543,2600.0
2010-04-26 14:20:00,89.55,89.57,89.51,89.51,7500.0,37.5472,37.5556,37.5305,37.5305,7500.0
2010-04-26 14:25:00,89.52,89.55,89.52,89.55,3600.0,37.5347,37.5472,37.5347,37.5472,3600.0
2010-04-26 14:30:00,89.54,89.54,89.49,89.52,14300.0,37.543,37.543,37.5221,37.5347,14300.0
2010-04-26 14:35:00,89.51,89.52,89.49,89.49,3700.0,37.5305,37.5347,37.5221,37.5221,3700.0
2010-04-26 14:40:00,89.5,89.5,89.49,89.5,5700.0,37.5263,37.5263,37.5221,37.5263,5700.0
2010-04-26 14:45:00,89.5,89.54,89.49,89.54,4300.0,37.5263,37.543,37.5221,37.543,4300.0
2010-04-26 14:50:00,89.55,89.56,89.52,89.52,3800.0,37.5472,37.5514,37.5347,37.5347,3800.0
2010-04-26 14:55:00,89.54,89.54,89.5,89.52,7800.0,37.543,37.543,37.5263,37.5347,7800.0
2010-04-26 15:00:00,89.53,89.55,89.52,89.54,3000.0,37.5389,37.5472,37.5347,37.543,3000.0
2010-04-26 15:05:00,89.55,89.56,89.52,89.54,3900.0,37.5472,37.5514,37.5347,37.543,3900.0
2010-04-26 15:10:00,89.52,89.54,89.52,89.52,1900.0,37.5347,37.543,37.5347,37.5347,1900.0
2010-04-26 15:15:00,89.53,89.54,89.46,89.51,8600.0,37.5389,37.543,37.5095,37.5305,8600.0
2010-04-26 15:20:00,89.51,89.52,89.5,89.51,3800.0,37.5305,37.5347,37.5263,37.5305,3800.0
2010-04-26 15:25:00,89.51,89.55,89.51,89.52,6800.0,37.5305,37.5472,37.5305,37.5347,6800.0
2010-04-26 15:30:00,89.52,89.6,89.52,89.54,10100.0,37.5347,37.5682,37.5347,37.543,10100.0
2010-04-26 15:35:00,89.54,89.57,89.54,89.56,1700.0,37.543,37.5556,37.543,37.5514,1700.0
2010-04-26 15:40:00,89.56,89.56,89.53,89.55,5600.0,37.5514,37.5514,37.5389,37.5472,5600.0
2010-04-26 15:45:00,89.55,89.58,89.54,89.57,8800.0,37.5472,37.5598,37.543,37.5556,8800.0
2010-04-26 15:50:00,89.57,89.62,89.57,89.59,5200.0,37.5556,37.5766,37.5556,37.564,5200.0
2010-04-26 15:55:00,89.58,89.63,89.57,89.57,9600.0,37.5598,37.5808,37.5556,37.5556,9600.0
2010-04-27 09:30:00,89.57,89.61,89.3,89.61,79400.0,37.5556,37.5724,37.4424,37.5724,79400.0
2010-04-27 09:35:00,89.6,89.64,89.58,89.6,13800.0,37.5682,37.585,37.5598,37.5682,13800.0
2010-04-27 09:40:00,89.57,89.63,89.57,89.63,6700.0,37.5556,37.5808,37.5556,37.5808,6700.0
2010-04-27 09:45:00,89.62,89.63,89.6,89.63,4600.0,37.5766,37.5808,37.5682,37.5808,4600.0
2010-04-27 09:50:00,89.64,89.67,89.62,89.66,16000.0,37.585,37.5976,37.5766,37.5934,16000.0
2010-04-27 09:55:00,89.66,89.66,89.65,89.65,4600.0,37.5934,37.5934,37.5892,37.5892,4600.0
2010-04-27 10:00:00,89.66,89.67,89.65,89.65,2400.0,37.5934,37.5976,37.5892,37.5892,2400.0
2010-04-27 10:05:00,89.66,89.66,89.65,89.66,1400.0,37.5934,37.5934,37.5892,37.5934,1400.0
2010-04-27 10:10:00,89.65,89.66,89.65,89.65,4700.0,37.5892,37.5934,37.5892,37.5892,4700.0
2010-04-27 10:15:00,89.66,89.66,89.65,89.66,800.0,37.5934,37.5934,37.5892,37.5934,800.0
2010-04-27 10:20:00,89.66,89.67,89.65,89.66,8400.0,37.5934,37.5976,37.5892,37.5934,8400.0
2010-04-27 10:25:00,89.67,89.67,89.65,89.67,8200.0,37.5976,37.5976,37.5892,37.5976,8200.0
2010-04-27 10:30:00,89.67,89.67,89.66,89.67,7500.0,37.5976,37.5976,37.5934,37.5976,7500.0
2010-04-27 10:35:00,89.67,89.67,89.66,89.67,3800.0,37.5976,37.5976,37.5934,37.5976,3800.0
2010-04-27 10:40:00,89.66,89.67,89.66,89.66,1600.0,37.5934,37.5976,37.5934,37.5934,1600.0
2010-04-27 10:45:00,89.67,89.67,89.66,89.67,4800.0,37.5976,37.5976,37.5934,37.5976,4800.0
2010-04-27 10:50:00,89.67,89.67,89.65,89.66,8500.0,37.5976,37.5976,37.5892,37.5934,8500.0
2010-04-27 10:55:00,89.65,89.67,89.65,89.67,12800.0,37.5892,37.5976,37.5892,37.5976,12800.0
2010-04-27 11:00:00,89.67,89.7,89.67,89.7,2900.0,37.5976,37.6101,37.5976,37.6101,2900.0
2010-04-27 11:05:00,89.69,89.71,89.69,89.71,16600.0,37.6059,37.6143,37.6059,37.6143,16600.0
2010-04-27 11:10:00,89.72,89.73,89.69,89.7,14900.0,37.6185,37.6227,37.6059,37.6101,14900.0
2010-04-27 11:15:00,89.69,89.69,89.6,89.62,10700.0,37.6059,37.6059,37.5682,37.5766,10700.0
2010-04-27 11:20:00,89.62,89.63,89.36,89.36,55600.0,37.5766,37.5808,37.4676,37.4676,55600.0
2010-04-27 11:25:00,89.35,89.35,89.12,89.13,35000.0,37.4634,37.4634,37.3669,37.3711,35000.0
2010-04-27 11:30:00,89.12,89.15,89.08,89.15,14800.0,37.3669,37.3795,37.3502,37.3795,14800.0
2010-04-27 11:35:00,89.14,89.2,88.88,88.96,28900.0,37.3753,37.4005,37.2663,37.2999,28900.0
2010-04-27 11:40:00,88.95,89.06,88.95,89.04,5000.0,37.2957,37.3418,37.2957,37.3334,5000.0
2010-04-27 11:45:00,89.04,89.06,89.0,89.05,6600.0,37.3334,37.3418,37.3166,37.3376,6600.0
2010-04-27 11:50:00,89.05,89.23,88.94,89.19,21800.0,37.3376,37.4131,37.2915,37.3963,21800.0
2010-04-27 11:55:00,89.23,89.23,89.13,89.17,5700.0,37.4131,37.4131,37.3711,37.3879,5700.0
2010-04-27 12:00:00,89.17,89.23,89.12,89.15,4400.0,37.3879,37.4131,37.3669,37.3795,4400.0
2010-04-27 12:05:00,89.15,89.15,88.86,88.93,4700.0,37.3795,37.3795,37.2579,37.2873,4700.0
2010-04-27 12:10:00,88.93,88.93,88.88,88.91,800.0,37.2873,37.2873,37.2663,37.2789,800.0
2010-04-27 12:15:00,88.89,88.89,88.84,88.84,14800.0,37.2705,37.2705,37.2495,37.2495,14800.0
2010-04-27 12:20:00,88.83,89.04,88.83,89.03,17900.0,37.2454,37.3334,37.2454,37.3292,17900.0
2010-04-27 12:25:00,89.02,89.15,89.01,89.05,10700.0,37.325,37.3795,37.3208,37.3376,10700.0
2010-04-27 12:30:00,89.05,89.06,89.05,89.05,2800.0,37.3376,37.3418,37.3376,37.3376,2800.0
2010-04-27 12:35:00,89.04,89.04,89.01,89.04,4100.0,37.3334,37.3334,37.3208,37.3334,4100.0
2010-04-27 12:40:00,89.04,89.15,89.04,89.13,7100.0,37.3334,37.3795,37.3334,37.3711,7100.0
2010-04-27 12:45:00,89.15,89.16,89.0,89.04,11200.0,37.3795,37.3837,37.3166,37.3334,11200.0
2010-04-27 12:50:00,89.03,89.07,89.03,89.07,6200.0,37.3292,37.346,37.3292,37.346,6200.0
2010-04-27 12:55:00,89.06,89.1,89.06,89.08,2300.0,37.3418,37.3586,37.3418,37.3502,2300.0
2010-04-27 13:00:00,89.09,89.1,88.9,89.0,17400.0,37.3544,37.3586,37.2747,37.3166,17400.0
2010-04-27 13:05:00,89.05,89.06,89.0,89.06,2600.0,37.3376,37.3418,37.3166,37.3418,2600.0
2010-04-27 13:10:00,89.06,89.06,89.04,89.04,700.0,37.3418,37.3418,37.3334,37.3334,700.0
2010-04-27 13:15:00,89.02,89.05,89.02,89.04,800.0,37.325,37.3376,37.325,37.3334,800.0
2010-04-27 13:20:00,89.06,89.1,89.06,89.06,7300.0,37.3418,37.3586,37.3418,37.3418,7300.0
2010-04-27 13:25:00,89.05,89.18,89.04,89.14,23700.0,37.3376,37.3921,37.3334,37.3753,23700.0
2010-04-27 13:30:00,89.14,89.21,89.13,89.18,3500.0,37.3753,37.4047,37.3711,37.3921,3500.0
2010-04-27 13:35:00,89.19,89.24,89.17,89.23,8900.0,37.3963,37.4173,37.3879,37.4131,8900.0
2010-04-27 13:40:00,89.23,89.23,89.05,89.08,22500.0,37.4131,37.4131,37.3376,37.3502,22500.0
2010-04-27 13:45:00,89.08,89.1,89.04,89.1,24800.0,37.3502,37.3586,37.3334,37.3586,24800.0
2010-04-27 13:50:00,89.1,89.2,89.07,89.2,16800.0,37.3586,37.4005,37.346,37.4005,16800.0
2010-04-27 13:55:00,89.21,89.21,89.14,89.14,4500.0,37.4047,37.4047,37.3753,37.3753,4500.0
2010-04-27 14:00:00,89.16,89.18,89.14,89.18,3400.0,37.3837,37.3921,37.3753,37.3921,3400.0
2010-04-27 14:05:00,89.17,89.23,89.13,89.23,4000.0,37.3879,37.4131,37.3711,37.4131,4000.0
2010-04-27 14:10:00,89.19,89.24,89.19,89.2,5300.0,37.3963,37.4173,37.3963,37.4005,5300.0
2010-04-27 14:15:00,89.22,89.24,89.2,89.22,5500.0,37.4089,37.4173,37.4005,37.4089,5500.0
2010-04-27 14:20:00,89.23,89.28,89.23,89.25,6300.0,37.4131,37.434,37.4131,37.4215,6300.0
2010-04-27 14:25:00,89.26,89.27,89.18,89.19,8300.0,37.4256,37.4298,37.3921,37.3963,8300.0
2010-04-27 14:30:00,89.17,89.2,89.17,89.17,4800.0,37.3879,37.4005,37.3879,37.3879,4800.0
2010-04-27 14:35:00,89.17,89.27,89.17,89.2,17200.0,37.3879,37.4298,37.3879,37.4005,17200.0
2010-04-27 14:40:00,89.19,89.24,89.1,89.21,11400.0,37.3963,37.4173,37.3586,37.4047,11400.0
2010-04-27 14:45:00,89.18,89.2,89.16,89.17,2100.0,37.3921,37.4005,37.3837,37.3879,2100.0
2010-04-27 14:50:00,89.16,89.23,89.15,89.21,11900.0,37.3837,37.4131,37.3795,37.4047,11900.0
2010-04-27 14:55:00,89.19,89.21,89.18,89.18,5400.0,37.3963,37.4047,37.3921,37.3921,5400.0
2010-04-27 15:00:00,89.18,89.19,89.08,89.08,30800.0,37.3921,37.3963,37.3502,37.3502,30800.0
2010-04-27 15:05:00,89.08,89.09,89.04,89.07,17200.0,37.3502,37.3544,37.3334,37.346,17200.0
2010-04-27 15:10:00,89.1,89.12,89.08,89.09,8500.0,37.3586,37.3669,37.3502,37.3544,8500.0
2010-04-27 15:15:00,89.08,89.1,89.07,89.08,4800.0,37.3502,37.3586,37.346,37.3502,4800.0
2010-04-27 15:20:00,89.07,89.07,89.05,89.05,5100.0,37.346,37.346,37.3376,37.3376,5100.0
2010-04-27 15:25:00,89.05,89.07,89.03,89.03,16800.0,37.3376,37.346,37.3292,37.3292,16800.0
2010-04-27 15:30:00,89.04,89.04,89.0,89.0,16100.0,37.3334,37.3334,37.3166,37.3166,16100.0
2010-04-27 15:35:00,89.0,89.02,88.94,88.94,13700.0,37.3166,37.325,37.2915,37.2915,13700.0
2010-04-27 15:40:00,88.94,88.94,88.69,88.72,120400.0,37.2915,37.2915,37.1867,37.1992,120400.0
2010-04-27 15:45:00,88.71,88.71,88.54,88.54,76100.0,37.195,37.195,37.1238,37.1238,76100.0
2010-04-27 15:50:00,88.55,88.55,88.38,88.38,85900.0,37.128,37.128,37.0567,37.0567,85900.0
2010-04-27 15:55:00,88.37,88.48,88.37,88.44,41000.0,37.0525,37.0986,37.0525,37.0818,41000.0
2010-04-28 09:30:00,88.8,88.86,88.69,88.84,29700.0,37.2328,37.2579,37.1867,37.2495,29700.0
2010-04-28 09:35:00,88.85,88.88,88.77,88.8,7200.0,37.2537,37.2663,37.2202,37.2328,7200.0
2010-04-28 09:40:00,88.83,88.83,88.72,88.74,14000.0,37.2454,37.2454,37.1992,37.2076,14000.0
2010-04-28 09:45:00,88.76,88.82,88.76,88.77,10600.0,37.216,37.2412,37.216,37.2202,10600.0
2010-04-28 09:50:00,88.77,88.82,88.73,88.73,21300.0,37.2202,37.2412,37.2034,37.2034,21300.0
2010-04-28 09:55:00,88.75,88.75,88.68,88.69,15500.0,37.2118,37.2118,37.1825,37.1867,15500.0
2010-04-28 10:00:00,88.71,88.71,88.63,88.67,29800.0,37.195,37.195,37.1615,37.1783,29800.0
2010-04-28 10:05:00,88.64,88.65,88.57,88.62,111900.0,37.1657,37.1699,37.1363,37.1573,111900.0
2010-04-28 10:10:00,88.62,88.62,88.59,88.61,33900.0,37.1573,37.1573,37.1447,37.1531,33900.0
2010-04-28 10:15:00,88.64,88.68,88.63,88.65,11200.0,37.1657,37.1825,37.1615,37.1699,11200.0
2010-04-28 10:20:00,88.65,88.65,88.64,88.64,7100.0,37.1699,37.1699,37.1657,37.1657,7100.0
2010-04-28 10:25:00,88.64,88.65,88.64,88.65,6500.0,37.1657,37.1699,37.1657,37.1699,6500.0
2010-04-28 10:30:00,88.64,88.66,88.64,88.64,12300.0,37.1657,37.1741,37.1657,37.1657,12300.0
2010-04-28 10:35:00,88.65,88.65,88.63,88.64,18600.0,37.1699,37.1699,37.1615,37.1657,18600.0
2010-04-28 10:40:00,88.65,88.65,88.64,88.64,10400.0,37.1699,37.1699,37.1657,37.1657,10400.0
2010-04-28 10:45:00,88.65,88.65,88.64,88.65,8600.0,37.1699,37.1699,37.1657,37.1699,8600.0
2010-04-28 10:50:00,88.65,88.65,88.6,88.64,19400.0,37.1699,37.1699,37.1489,37.1657,19400.0
2010-04-28 10:55:00,88.63,88.7,88.62,88.67,6300.0,37.1615,37.1908,37.1573,37.1783,6300.0
2010-04-28 11:00:00,88.66,88.68,88.65,88.67,5900.0,37.1741,37.1825,37.1699,37.1783,5900.0
2010-04-28 11:05:00,88.67,88.71,88.66,88.67,3800.0,37.1783,37.195,37.1741,37.1783,3800.0
2010-04-28 11:10:00,88.67,88.68,88.66,88.68,11700.0,37.1783,37.1825,37.1741,37.1825,11700.0
2010-04-28 11:15:00,88.68,88.68,88.65,88.67,6700.0,37.1825,37.1825,37.1699,37.1783,6700.0
2010-04-28 11:20:00,88.67,88.69,88.57,88.66,5500.0,37.1783,37.1867,37.1363,37.1741,5500.0
2010-04-28 11:25:00,88.68,88.68,88.55,88.55,29600.0,37.1825,37.1825,37.128,37.128,29600.0
2010-04-28 11:30:00,88.61,88.64,88.6,88.64,4300.0,37.1531,37.1657,37.1489,37.1657,4300.0
2010-04-28 11:35:00,88.64,88.64,88.57,88.62,14700.0,37.1657,37.1657,37.1363,37.1573,14700.0
2010-04-28 11:40:00,88.6,88.62,88.55,88.58,22800.0,37.1489,37.1573,37.128,37.1405,22800.0
2010-04-28 11:45:00,88.55,88.64,88.55,88.64,15300.0,37.128,37.1657,37.128,37.1657,15300.0
2010-04-28 11:50:00,88.64,88.7,88.62,88.67,3600.0,37.1657,37.1908,37.1573,37.1783,3600.0
2010-04-28 11:55:00,88.67,88.68,88.66,88.67,4400.0,37.1783,37.1825,37.1741,37.1783,4400.0
2010-04-28 12:00:00,88.66,88.69,88.64,88.65,3600.0,37.1741,37.1867,37.1657,37.1699,3600.0
2010-04-28 12:05:00,88.64,88.69,88.61,88.67,17700.0,37.1657,37.1867,37.1531,37.1783,17700.0
2010-04-28 12:10:00,88.66,88.68,88.65,88.66,3100.0,37.1741,37.1825,37.1699,37.1741,3100.0
2010-04-28 12:15:00,88.65,88.69,88.65,88.68,2800.0,37.1699,37.1867,37.1699,37.1825,2800.0
2010-04-28 12:20:00,88.68,88.75,88.67,88.74,10800.0,37.1825,37.2118,37.1783,37.2076,10800.0
2010-04-28 12:25:00,88.74,88.76,88.73,88.74,4500.0,37.2076,37.216,37.2034,37.2076,4500.0
2010-04-28 12:30:00,88.75,88.77,88.6,88.61,29900.0,37.2118,37.2202,37.1489,37.1531,29900.0
2010-04-28 12:35:00,88.61,88.67,88.61,88.62,6000.0,37.1531,37.1783,37.1531,37.1573,6000.0
2010-04-28 12:40:00,88.62,88.63,88.6,88.6,19900.0,37.1573,37.1615,37.1489,37.1489,19900.0
2010-04-28 12:45:00,88.61,88.62,88.6,88.62,2600.0,37.1531,37.1573,37.1489,37.1573,2600.0
2010-04-28 12:50:00,88.62,88.62,88.61,88.62,1400.0,37.1573,37.1573,37.1531,37.1573,1400.0
2010-04-28 12:55:00,88.63,88.63,88.61,88.62,1400.0,37.1615,37.1615,37.1531,37.1573,1400.0
2010-04-28 13:00:00,88.62,88.64,88.58,88.58,6300.0,37.1573,37.1657,37.1405,37.1405,6300.0
2010-04-28 13:05:00,88.59,88.63,88.58,88.63,4900.0,37.1447,37.1615,37.1405,37.1615,4900.0
2010-04-28 13:10:00,88.63,88.67,88.63,88.67,3300.0,37.1615,37.1783,37.1615,37.1783,3300.0
2010-04-28 13:15:00,88.67,88.72,88.67,88.71,21700.0,37.1783,37.1992,37.1783,37.195,21700.0
2010-04-28 13:20:00,88.7,88.72,88.67,88.71,5100.0,37.1908,37.1992,37.1783,37.195,5100.0
2010-04-28 13:25:00,88.71,88.75,88.71,88.75,4600.0,37.195,37.2118,37.195,37.2118,4600.0
2010-04-28 13:30:00,88.75,88.76,88.74,88.74,4800.0,37.2118,37.216,37.2076,37.2076,4800.0
2010-04-28 13:35:00,88.75,88.75,88.73,88.74,4500.0,37.2118,37.2118,37.2034,37.2076,4500.0
2010-04-28 13:40:00,88.74,88.76,88.74,88.75,3700.0,37.2076,37.216,37.2076,37.2118,3700.0
2010-04-28 13:45:00,88.75,88.77,88.73,88.75,7600.0,37.2118,37.2202,37.2034,37.2118,7600.0
2010-04-28 13:50:00,88.76,88.78,88.7,88.76,15300.0,37.216,37.2244,37.1908,37.216,15300.0
2010-04-28 13:55:00,88.77,88.78,88.73,88.73,4800.0,37.2202,37.2244,37.2034,37.2034,4800.0
2010-04-28 14:00:00,88.74,88.75,88.73,88.75,8900.0,37.2076,37.2118,37.2034,37.2118,8900.0
2010-04-28 14:05:00,88.74,88.77,88.73,88.77,5000.0,37.2076,37.2202,37.2034,37.2202,5000.0
2010-04-28 14:10:00,88.76,88.78,88.75,88.77,5100.0,37.216,37.2244,37.2118,37.2202,5100.0
2010-04-28 14:15:00,88.77,88.78,88.73,88.73,7700.0,37.2202,37.2244,37.2034,37.2034,7700.0
2010-04-28 14:20:00,88.74,88.76,88.7,88.76,30200.0,37.2076,37.216,37.1908,37.216,30200.0
2010-04-28 14:25:00,88.73,88.77,88.72,88.75,12200.0,37.2034,37.2202,37.1992,37.2118,12200.0
2010-04-28 14:30:00,88.77,88.77,88.74,88.77,5100.0,37.2202,37.2202,37.2076,37.2202,5100.0
2010-04-28 14:35:00,88.78,88.79,88.7,88.7,8600.0,37.2244,37.2286,37.1908,37.1908,8600.0
2010-04-28 14:40:00,88.74,88.79,88.7,88.77,8900.0,37.2076,37.2286,37.1908,37.2202,8900.0
2010-04-28 14:45:00,88.78,88.83,88.78,88.81,9400.0,37.2244,37.2454,37.2244,37.237,9400.0
2010-04-28 14:50:00,88.8,88.89,88.8,88.85,11400.0,37.2328,37.2705,37.2328,37.2537,11400.0
2010-04-28 14:55:00,88.88,88.89,88.86,88.86,13100.0,37.2663,37.2705,37.2579,37.2579,13100.0
2010-04-28 15:00:00,88.84,88.86,88.83,88.86,3000.0,37.2495,37.2579,37.2454,37.2579,3000.0
2010-04-28 15:05:00,88.86,88.88,88.84,88.88,6400.0,37.2579,37.2663,37.2495,37.2663,6400.0
2010-04-28 15:10:00,88.86,88.89,88.86,88.88,2300.0,37.2579,37.2705,37.2579,37.2663,2300.0
2010-04-28 15:15:00,88.88,88.9,88.87,88.88,4100.0,37.2663,37.2747,37.2621,37.2663,4100.0
2010-04-28 15:20:00,88.88,88.9,88.84,88.87,12700.0,37.2663,37.2747,37.2495,37.2621,12700.0
2010-04-28 15:25:00,88.9,88.92,88.88,88.91,5300.0,37.2747,37.2831,37.2663,37.2789,5300.0
2010-04-28 15:30:00,88.9,88.9,88.69,88.69,28700.0,37.2747,37.2747,37.1867,37.1867,28700.0
2010-04-28 15:35:00,88.69,88.7,88.63,88.65,32200.0,37.1867,37.1908,37.1615,37.1699,32200.0
2010-04-28 15:40:00,88.65,88.72,88.62,88.64,21500.0,37.1699,37.1992,37.1573,37.1657,21500.0
2010-04-28 15:45:00,88.64,88.68,88.62,88.63,16000.0,37.1657,37.1825,37.1573,37.1615,16000.0
2010-04-28 15:50:00,88.65,88.71,88.61,88.7,16100.0,37.1699,37.195,37.1531,37.1908,16100.0
2010-04-28 15:55:00,88.7,88.78,88.64,88.78,17900.0,37.1908,37.2244,37.1657,37.2244,17900.0
2010-04-29 09:30:00,88.91,89.07,88.89,89.06,18800.0,37.2789,37.346,37.2705,37.3418,18800.0
2010-04-29 09:35:00,89.06,89.11,89.01,89.02,10100.0,37.3418,37.3628,37.3208,37.325,10100.0
2010-04-29 09:40:00,89.02,89.08,88.99,89.04,5900.0,37.325,37.3502,37.3124,37.3334,5900.0
2010-04-29 09:45:00,89.04,89.06,88.96,88.96,7900.0,37.3334,37.3418,37.2999,37.2999,7900.0
2010-04-29 09:50:00,88.96,88.97,88.92,88.94,18600.0,37.2999,37.3041,37.2831,37.2915,18600.0
2010-04-29 09:55:00,88.93,88.95,88.92,88.94,5500.0,37.2873,37.2957,37.2831,37.2915,5500.0
2010-04-29 10:00:00,88.94,88.94,88.93,88.93,3600.0,37.2915,37.2915,37.2873,37.2873,3600.0
2010-04-29 10:05:00,88.94,88.95,88.93,88.95,7100.0,37.2915,37.2957,37.2873,37.2957,7100.0
2010-04-29 10:10:00,88.95,89.0,88.94,89.0,10800.0,37.2957,37.3166,37.2915,37.3166,10800.0
2010-04-29 10:15:00,89.0,89.01,88.99,89.0,8300.0,37.3166,37.3208,37.3124,37.3166,8300.0
2010-04-29 10:20:00,89.0,89.03,89.0,89.03,3700.0,37.3166,37.3292,37.3166,37.3292,3700.0
2010-04-29 10:25:00,89.03,89.03,89.01,89.03,4100.0,37.3292,37.3292,37.3208,37.3292,4100.0
2010-04-29 10:30:00,89.03,89.06,89.03,89.04,13500.0,37.3292,37.3418,37.3292,37.3334,13500.0
2010-04-29 10:35:00,89.05,89.05,88.99,89.0,7500.0,37.3376,37.3376,37.3124,37.3166,7500.0
2010-04-29 10:40:00,88.99,89.0,88.98,88.98,5100.0,37.3124,37.3166,37.3082,37.3082,5100.0
2010-04-29 10:45:00,88.98,88.99,88.97,88.99,6800.0,37.3082,37.3124,37.3041,37.3124,6800.0
2010-04-29 10:50:00,88.98,89.0,88.97,88.98,10500.0,37.3082,37.3166,37.3041,37.3082,10500.0
2010-04-29 10:55:00,88.99,89.02,88.97,89.02,30300.0,37.3124,37.325,37.3041,37.325,30300.0
2010-04-29 11:00:00,89.01,89.05,89.01,89.04,11000.0,37.3208,37.3376,37.3208,37.3334,11000.0
2010-04-29 11:05:00,89.05,89.06,89.04,89.04,3400.0,37.3376,37.3418,37.3334,37.3334,3400.0
2010-04-29 11:10:00,89.05,89.05,89.03,89.03,1900.0,37.3376,37.3376,37.3292,37.3292,1900.0
2010-04-29 11:15:00,89.04,89.05,89.01,89.01,5800.0,37.3334,37.3376,37.3208,37.3208,5800.0
2010-04-29 11:20:00,89.0,89.02,88.94,88.96,16600.0,37.3166,37.325,37.2915,37.2999,16600.0
2010-04-29 11:25:00,88.97,88.97,88.95,88.95,8200.0,37.3041,37.3041,37.2957,37.2957,8200.0
2010-04-29 11:30:00,88.96,89.04,88.96,89.03,9700.0,37.2999,37.3334,37.2999,37.3292,9700.0
2010-04-29 11:35:00,89.04,89.04,89.04,89.04,2700.0,37.3334,37.3334,37.3334,37.3334,2700.0
2010-04-29 11:40:00,89.04,89.04,89.03,89.03,14400.0,37.3334,37.3334,37.3292,37.3292,14400.0
2010-04-29 11:45:00,89.02,89.03,89.02,89.03,4500.0,37.325,37.3292,37.325,37.3292,4500.0
2010-04-29 11:50:00,89.02,89.08,89.01,89.07,10300.0,37.325,37.3502,37.3208,37.346,10300.0
2010-04-29 11:55:00,89.06,89.07,89.04,89.04,6000.0,37.3418,37.346,37.3334,37.3334,6000.0
2010-04-29 12:00:00,89.05,89.05,89.04,89.04,6200.0,37.3376,37.3376,37.3334,37.3334,6200.0
2010-04-29 12:05:00,89.05,89.05,89.04,89.05,4700.0,37.3376,37.3376,37.3334,37.3376,4700.0
2010-04-29 12:10:00,89.05,89.06,89.04,89.06,8800.0,37.3376,37.3418,37.3334,37.3418,8800.0
2010-04-29 12:15:00,89.07,89.07,89.06,89.07,12200.0,37.346,37.346,37.3418,37.346,12200.0
2010-04-29 12:20:00,89.07,89.08,89.06,89.08,4100.0,37.346,37.3502,37.3418,37.3502,4100.0
2010-04-29 12:25:00,89.08,89.09,89.08,89.09,10700.0,37.3502,37.3544,37.3502,37.3544,10700.0
2010-04-29 12:30:00,89.1,89.14,89.1,89.14,6900.0,37.3586,37.3753,37.3586,37.3753,6900.0
2010-04-29 12:35:00,89.14,89.15,89.14,89.15,3900.0,37.3753,37.3795,37.3753,37.3795,3900.0
2010-04-29 12:40:00,89.14,89.15,89.14,89.14,9900.0,37.3753,37.3795,37.3753,37.3753,9900.0
2010-04-29 12:45:00,89.14,89.14,89.1,89.1,8000.0,37.3753,37.3753,37.3586,37.3586,8000.0
2010-04-29 12:50:00,89.1,89.11,89.1,89.1,6900.0,37.3586,37.3628,37.3586,37.3586,6900.0
2010-04-29 12:55:00,89.1,89.11,89.04,89.07,14700.0,37.3586,37.3628,37.3334,37.346,14700.0
2010-04-29 13:00:00,89.07,89.07,89.02,89.05,17500.0,37.346,37.346,37.325,37.3376,17500.0
2010-04-29 13:05:00,89.05,89.06,89.04,89.06,10900.0,37.3376,37.3418,37.3334,37.3418,10900.0
2010-04-29 13:10:00,89.06,89.06,89.05,89.06,5300.0,37.3418,37.3418,37.3376,37.3418,5300.0
2010-04-29 13:15:00,89.05,89.08,89.05,89.07,3400.0,37.3376,37.3502,37.3376,37.346,3400.0
2010-04-29 13:20:00,89.08,89.08,89.05,89.06,4700.0,37.3502,37.3502,37.3376,37.3418,4700.0
2010-04-29 13:25:00,89.05,89.06,89.04,89.05,6900.0,37.3376,37.3418,37.3334,37.3376,6900.0
2010-04-29 13:30:00,89.05,89.07,89.04,89.04,8000.0,37.3376,37.346,37.3334,37.3334,8000.0
2010-04-29 13:35:00,89.04,89.06,89.02,89.03,8000.0,37.3334,37.3418,37.325,37.3292,8000.0
2010-04-29 13:40:00,89.04,89.06,89.03,89.03,10200.0,37.3334,37.3418,37.3292,37.3292,10200.0
2010-04-29 13:45:00,89.03,89.03,88.99,89.01,11700.0,37.3292,37.3292,37.3124,37.3208,11700.0
2010-04-29 13:50:00,89.01,89.02,89.0,89.0,2700.0,37.3208,37.325,37.3166,37.3166,2700.0
2010-04-29 13:55:00,89.01,89.01,89.0,89.0,4600.0,37.3208,37.3208,37.3166,37.3166,4600.0
2010-04-29 14:00:00,89.0,89.0,88.99,89.0,2500.0,37.3166,37.3166,37.3124,37.3166,2500.0
2010-04-29 14:05:00,88.99,89.0,88.99,88.99,5100.0,37.3124,37.3166,37.3124,37.3124,5100.0
2010-04-29 14:10:00,89.0,89.0,88.99,89.0,3000.0,37.3166,37.3166,37.3124,37.3166,3000.0
2010-04-29 14:15:00,88.99,89.01,88.99,89.0,9400.0,37.3124,37.3208,37.3124,37.3166,9400.0
2010-04-29 14:20:00,88.98,89.01,88.98,89.0,7500.0,37.3082,37.3208,37.3082,37.3166,7500.0
2010-04-29 14:25:00,89.0,89.0,88.97,88.99,12900.0,37.3166,37.3166,37.3041,37.3124,12900.0
2010-04-29 14:30:00,88.99,89.03,88.95,88.99,22900.0,37.3124,37.3292,37.2957,37.3124,22900.0
2010-04-29 14:35:00,88.99,88.99,88.97,88.98,5600.0,37.3124,37.3124,37.3041,37.3082,5600.0
2010-04-29 14:40:00,88.99,88.99,88.98,88.98,5800.0,37.3124,37.3124,37.3082,37.3082,5800.0
2010-04-29 14:45:00,88.98,88.99,88.98,88.98,7600.0,37.3082,37.3124,37.3082,37.3082,7600.0
2010-04-29 14:50:00,88.99,89.01,88.97,89.01,7700.0,37.3124,37.3208,37.3041,37.3208,7700.0
2010-04-29 14:55:00,89.01,89.07,89.01,89.07,9200.0,37.3208,37.346,37.3208,37.346,9200.0
2010-04-29 15:00:00,89.07,89.08,89.06,89.08,7700.0,37.346,37.3502,37.3418,37.3502,7700.0
2010-04-29 15:05:00,89.07,89.12,89.07,89.11,7600.0,37.346,37.3669,37.346,37.3628,7600.0
2010-04-29 15:10:00,89.11,89.12,89.1,89.1,6800.0,37.3628,37.3669,37.3586,37.3586,6800.0
2010-04-29 15:15:00,89.11,89.11,89.07,89.07,13700.0,37.3628,37.3628,37.346,37.346,13700.0
2010-04-29 15:20:00,89.07,89.07,89.06,89.07,7600.0,37.346,37.346,37.3418,37.346,7600.0
2010-04-29 15:25:00,89.07,89.09,89.06,89.07,10500.0,37.346,37.3544,37.3418,37.346,10500.0
2010-04-29 15:30:00,89.07,89.12,89.07,89.11,11500.0,37.346,37.3669,37.346,37.3628,11500.0
2010-04-29 15:35:00,89.11,89.16,89.08,89.09,25900.0,37.3628,37.3837,37.3502,37.3544,25900.0
2010-04-29 15:40:00,89.08,89.11,89.05,89.11,11100.0,37.3502,37.3628,37.3376,37.3628,11100.0
2010-04-29 15:45:00,89.11,89.16,89.11,89.15,10400.0,37.3628,37.3837,37.3628,37.3795,10400.0
2010-04-29 15:50:00,89.15,89.18,89.15,89.18,14900.0,37.3795,37.3921,37.3795,37.3921,14900.0
2010-04-29 15:55:00,89.17,89.23,89.17,89.19,17900.0,37.3879,37.4131,37.3879,37.3963,17900.0
2010-04-30 09:30:00,88.96,89.23,88.96,89.18,21500.0,37.2999,37.4131,37.2999,37.3921,21500.0
2010-04-30 09:35:00,89.18,89.21,89.18,89.2,7700.0,37.3921,37.4047,37.3921,37.4005,7700.0
2010-04-30 09:40:00,89.2,89.35,89.2,89.35,12300.0,37.4005,37.4634,37.4005,37.4634,12300.0
2010-04-30 09:45:00,89.33,89.36,89.33,89.33,10000.0,37.455,37.4676,37.455,37.455,10000.0
2010-04-30 09:50:00,89.34,89.35,89.2,89.25,9100.0,37.4592,37.4634,37.4005,37.4215,9100.0
2010-04-30 09:55:00,89.25,89.31,89.25,89.27,12400.0,37.4215,37.4466,37.4215,37.4298,12400.0
2010-04-30 10:00:00,89.27,89.28,89.12,89.14,33400.0,37.4298,37.434,37.3669,37.3753,33400.0
2010-04-30 10:05:00,89.15,89.15,89.11,89.14,4800.0,37.3795,37.3795,37.3628,37.3753,4800.0
2010-04-30 10:10:00,89.14,89.18,89.13,89.14,8700.0,37.3753,37.3921,37.3711,37.3753,8700.0
2010-04-30 10:15:00,89.14,89.14,89.07,89.14,8800.0,37.3753,37.3753,37.346,37.3753,8800.0
2010-04-30 10:20:00,89.13,89.18,89.13,89.16,7200.0,37.3711,37.3921,37.3711,37.3837,7200.0
2010-04-30 10:25:00,89.16,89.17,89.12,89.14,10100.0,37.3837,37.3879,37.3669,37.3753,10100.0
2010-04-30 10:30:00,89.14,89.17,89.14,89.15,15600.0,37.3753,37.3879,37.3753,37.3795,15600.0
2010-04-30 10:35:00,89.16,89.22,89.15,89.19,8500.0,37.3837,37.4089,37.3795,37.3963,8500.0
2010-04-30 10:40:00,89.19,89.21,89.17,89.17,7300.0,37.3963,37.4047,37.3879,37.3879,7300.0
2010-04-30 10:45:00,89.2,89.24,89.18,89.19,5800.0,37.4005,37.4173,37.3921,37.3963,5800.0
2010-04-30 10:50:00,89.21,89.24,89.19,89.2,8700.0,37.4047,37.4173,37.3963,37.4005,8700.0
2010-04-30 10:55:00,89.2,89.26,89.2,89.2,5500.0,37.4005,37.4256,37.4005,37.4005,5500.0
2010-04-30 11:00:00,89.2,89.32,89.2,89.26,16500.0,37.4005,37.4508,37.4005,37.4256,16500.0
2010-04-30 11:05:00,89.26,89.3,89.22,89.25,52700.0,37.4256,37.4424,37.4089,37.4215,52700.0
2010-04-30 11:10:00,89.26,89.27,89.23,89.23,13400.0,37.4256,37.4298,37.4131,37.4131,13400.0
2010-04-30 11:15:00,89.24,89.26,89.23,89.23,8300.0,37.4173,37.4256,37.4131,37.4131,8300.0
2010-04-30 11:20:00,89.23,89.27,89.23,89.27,7100.0,37.4131,37.4298,37.4131,37.4298,7100.0
2010-04-30 11:25:00,89.27,89.31,89.27,89.29,6600.0,37.4298,37.4466,37.4298,37.4382,6600.0
2010-04-30 11:30:00,89.29,89.32,89.29,89.32,2000.0,37.4382,37.4508,37.4382,37.4508,2000.0
2010-04-30 11:35:00,89.32,89.35,89.32,89.34,5200.0,37.4508,37.4634,37.4508,37.4592,5200.0
2010-04-30 11:40:00,89.34,89.37,89.34,89.37,5800.0,37.4592,37.4718,37.4592,37.4718,5800.0
2010-04-30 11:45:00,89.38,89.39,89.37,89.37,3500.0,37.476,37.4802,37.4718,37.4718,3500.0
2010-04-30 11:50:00,89.37,89.4,89.35,89.35,7600.0,37.4718,37.4843,37.4634,37.4634,7600.0
2010-04-30 11:55:00,89.36,89.36,89.35,89.35,4200.0,37.4676,37.4676,37.4634,37.4634,4200.0
2010-04-30 12:00:00,89.36,89.36,89.35,89.35,6400.0,37.4676,37.4676,37.4634,37.4634,6400.0
2010-04-30 12:05:00,89.35,89.36,89.33,89.34,14100.0,37.4634,37.4676,37.455,37.4592,14100.0
2010-04-30 12:10:00,89.34,89.35,89.33,89.34,10900.0,37.4592,37.4634,37.455,37.4592,10900.0
2010-04-30 12:15:00,89.33,89.33,89.29,89.29,20700.0,37.455,37.455,37.4382,37.4382,20700.0
2010-04-30 12:20:00,89.29,89.4,89.19,89.19,37200.0,37.4382,37.4843,37.3963,37.3963,37200.0
2010-04-30 12:25:00,89.18,89.22,89.18,89.18,5300.0,37.3921,37.4089,37.3921,37.3921,5300.0
2010-04-30 12:30:00,89.18,89.28,89.18,89.27,7400.0,37.3921,37.434,37.3921,37.4298,7400.0
2010-04-30 12:35:00,89.24,89.26,89.23,89.25,6100.0,37.4173,37.4256,37.4131,37.4215,6100.0
2010-04-30 12:40:00,89.23,89.26,89.2,89.25,4100.0,37.4131,37.4256,37.4005,37.4215,4100.0
2010-04-30 12:45:00,89.26,89.29,89.26,89.29,3800.0,37.4256,37.4382,37.4256,37.4382,3800.0
2010-04-30 12:50:00,89.27,89.28,89.22,89.24,4800.0,37.4298,37.434,37.4089,37.4173,4800.0
2010-04-30 12:55:00,89.21,89.21,89.19,89.19,1800.0,37.4047,37.4047,37.3963,37.3963,1800.0
2010-04-30 13:00:00,89.2,89.26,89.2,89.26,4300.0,37.4005,37.4256,37.4005,37.4256,4300.0
2010-04-30 13:05:00,89.25,89.32,89.25,89.31,7000.0,37.4215,37.4508,37.4215,37.4466,7000.0
2010-04-30 13:10:00,89.29,89.36,89.23,89.29,20800.0,37.4382,37.4676,37.4131,37.4382,20800.0
2010-04-30 13:15:00,89.28,89.3,89.25,89.25,6400.0,37.434,37.4424,37.4215,37.4215,6400.0
2010-04-30 13:20:00,89.27,89.31,89.26,89.29,2600.0,37.4298,37.4466,37.4256,37.4382,2600.0
2010-04-30 13:25:00,89.29,89.42,89.29,89.42,19500.0,37.4382,37.4927,37.4382,37.4927,19500.0
2010-04-30 13:30:00,89.41,89.43,89.41,89.43,10300.0,37.4885,37.4969,37.4885,37.4969,10300.0
2010-04-30 13:35:00,89.43,89.46,89.41,89.46,12500.0,37.4969,37.5095,37.4885,37.5095,12500.0
2010-04-30 13:40:00,89.46,89.46,89.44,89.44,4400.0,37.5095,37.5095,37.5011,37.5011,4400.0
2010-04-30 13:45:00,89.45,89.49,89.45,89.48,12800.0,37.5053,37.5221,37.5053,37.5179,12800.0
2010-04-30 13:50:00,89.47,89.47,89.43,89.47,3700.0,37.5137,37.5137,37.4969,37.5137,3700.0
2010-04-30 13:55:00,89.47,89.47,89.43,89.46,9400.0,37.5137,37.5137,37.4969,37.5095,9400.0
2010-04-30 14:00:00,89.48,89.48,89.46,89.47,8400.0,37.5179,37.5179,37.5095,37.5137,8400.0
2010-04-30 14:05:00,89.46,89.47,89.46,89.46,4700.0,37.5095,37.5137,37.5095,37.5095,4700.0
2010-04-30 14:10:00,89.46,89.47,89.46,89.47,1600.0,37.5095,37.5137,37.5095,37.5137,1600.0
2010-04-30 14:15:00,89.47,89.47,89.45,89.45,13200.0,37.5137,37.5137,37.5053,37.5053,13200.0
2010-04-30 14:20:00,89.46,89.49,89.46,89.48,9700.0,37.5095,37.5221,37.5095,37.5179,9700.0
2010-04-30 14:25:00,89.48,89.5,89.48,89.49,2700.0,37.5179,37.5263,37.5179,37.5221,2700.0
2010-04-30 14:30:00,89.5,89.5,89.48,89.5,4300.0,37.5263,37.5263,37.5179,37.5263,4300.0
2010-04-30 14:35:00,89.51,89.52,89.48,89.49,7100.0,37.5305,37.5347,37.5179,37.5221,7100.0
2010-04-30 14:40:00,89.48,89.5,89.47,89.47,3800.0,37.5179,37.5263,37.5137,37.5137,3800.0
2010-04-30 14:45:00,89.47,89.49,89.46,89.48,4600.0,37.5137,37.5221,37.5095,37.5179,4600.0
2010-04-30 14:50:00,89.49,89.5,89.48,89.49,3400.0,37.5221,37.5263,37.5179,37.5221,3400.0
2010-04-30 14:55:00,89.48,89.49,89.48,89.48,4100.0,37.5179,37.5221,37.5179,37.5179,4100.0
2010-04-30 15:00:00,89.47,89.47,89.44,89.44,4700.0,37.5137,37.5137,37.5011,37.5011,4700.0
2010-04-30 15:05:00,89.43,89.46,89.43,89.44,5100.0,37.4969,37.5095,37.4969,37.5011,5100.0
2010-04-30 15:10:00,89.44,89.46,89.43,89.45,6700.0,37.5011,37.5095,37.4969,37.5053,6700.0
2010-04-30 15:15:00,89.46,89.46,89.43,89.43,8200.0,37.5095,37.5095,37.4969,37.4969,8200.0
2010-04-30 15:20:00,89.43,89.45,89.42,89.43,6000.0,37.4969,37.5053,37.4927,37.4969,6000.0
2010-04-30 15:25:00,89.43,89.43,89.42,89.42,4800.0,37.4969,37.4969,37.4927,37.4927,4800.0
2010-04-30 15:30:00,89.42,89.43,89.42,89.42,4800.0,37.4927,37.4969,37.4927,37.4927,4800.0
2010-04-30 15:35:00,89.43,89.43,89.42,89.42,6200.0,37.4969,37.4969,37.4927,37.4927,6200.0
2010-04-30 15:40:00,89.41,89.42,89.38,89.38,14400.0,37.4885,37.4927,37.476,37.476,14400.0
2010-04-30 15:45:00,89.39,89.39,89.37,89.38,11300.0,37.4802,37.4802,37.4718,37.476,11300.0
2010-04-30 15:50:00,89.38,89.38,89.33,89.36,16900.0,37.476,37.476,37.455,37.4676,16900.0
2010-04-30 15:55:00,89.36,89.4,89.31,89.39,32800.0,37.4676,37.4843,37.4466,37.4802,32800.0
2010-05-03 09:30:00,88.8,89.07,88.8,89.04,14700.0,37.5014,37.6154,37.5014,37.6028,14700.0
2010-05-03 09:35:00,89.05,89.05,88.98,89.02,6300.0,37.607,37.607,37.5774,37.5943,6300.0
2010-05-03 09:40:00,89.01,89.01,88.99,88.99,6000.0,37.5901,37.5901,37.5817,37.5817,6000.0
2010-05-03 09:45:00,88.99,89.03,88.98,89.03,2500.0,37.5817,37.5985,37.5774,37.5985,2500.0
2010-05-03 09:50:00,89.01,89.07,89.0,89.01,2800.0,37.5901,37.6154,37.5859,37.5901,2800.0
2010-05-03 09:55:00,89.02,89.03,88.98,88.99,5100.0,37.5943,37.5985,37.5774,37.5817,5100.0
2010-05-03 10:00:00,88.99,89.0,88.98,88.98,6600.0,37.5817,37.5859,37.5774,37.5774,6600.0
2010-05-03 10:05:00,88.99,89.09,88.99,89.07,23300.0,37.5817,37.6239,37.5817,37.6154,23300.0
2010-05-03 10:10:00,89.07,89.09,89.05,89.09,4800.0,37.6154,37.6239,37.607,37.6239,4800.0
2010-05-03 10:15:00,89.08,89.09,89.06,89.07,4000.0,37.6197,37.6239,37.6112,37.6154,4000.0
2010-05-03 10:20:00,89.06,89.06,89.05,89.06,3900.0,37.6112,37.6112,37.607,37.6112,3900.0
2010-05-03 10:25:00,89.05,89.05,89.02,89.03,3000.0,37.607,37.607,37.5943,37.5985,3000.0
2010-05-03 10:30:00,89.02,89.04,89.02,89.03,3900.0,37.5943,37.6028,37.5943,37.5985,3900.0
2010-05-03 10:35:00,89.04,89.04,89.02,89.02,11700.0,37.6028,37.6028,37.5943,37.5943,11700.0
2010-05-03 10:40:00,89.02,89.02,89.0,89.0,3300.0,37.5943,37.5943,37.5859,37.5859,3300.0
2010-05-03 10:45:00,89.01,89.01,88.98,88.99,13500.0,37.5901,37.5901,37.5774,37.5817,13500.0
2010-05-03 10:50:00,88.98,89.01,88.98,89.01,4600.0,37.5774,37.5901,37.5774,37.5901,4600.0
2010-05-03 10:55:00,89.01,89.04,89.0,89.01,2600.0,37.5901,37.6028,37.5859,37.5901,2600.0
2010-05-03 11:00:00,89.03,89.04,89.03,89.03,1600.0,37.5985,37.6028,37.5985,37.5985,1600.0
2010-05-03 11:05:00,89.04,89.05,89.03,89.04,4100.0,37.6028,37.607,37.5985,37.6028,4100.0
2010-05-03 11:10:00,89.05,89.06,89.05,89.06,2600.0,37.607,37.6112,37.607,37.6112,2600.0
2010-05-03 11:15:00,89.06,89.07,89.04,89.04,6000.0,37.6112,37.6154,37.6028,37.6028,6000.0
2010-05-03 11:20:00,89.03,89.07,89.02,89.02,12500.0,37.5985,37.6154,37.5943,37.5943,12500.0
2010-05-03 11:25:00,89.03,89.07,89.02,89.06,3900.0,37.5985,37.6154,37.5943,37.6112,3900.0
2010-05-03 11:30:00,89.07,89.07,89.06,89.07,1500.0,37.6154,37.6154,37.6112,37.6154,1500.0
2010-05-03 11:35:00,89.07,89.07,89.06,89.06,13700.0,37.6154,37.6154,37.6112,37.6112,13700.0
2010-05-03 11:40:00,89.07,89.07,89.06,89.06,6600.0,37.6154,37.6154,37.6112,37.6112,6600.0
2010-05-03 11:45:00,89.06,89.06,89.01,89.02,6400.0,37.6112,37.6112,37.5901,37.5943,6400.0
2010-05-03 11:50:00,89.02,89.02,88.98,88.99,5400.0,37.5943,37.5943,37.5774,37.5817,5400.0
2010-05-03 11:55:00,89.0,89.01,88.97,88.97,8200.0,37.5859,37.5901,37.5732,37.5732,8200.0
2010-05-03 12:00:00,88.96,88.98,88.96,88.96,3600.0,37.569,37.5774,37.569,37.569,3600.0
2010-05-03 12:05:00,88.98,88.98,88.97,88.97,700.0,37.5774,37.5774,37.5732,37.5732,700.0
2010-05-03 12:10:00,88.98,88.99,88.96,88.96,1900.0,37.5774,37.5817,37.569,37.569,1900.0
2010-05-03 12:15:00,88.97,88.99,88.96,88.97,18000.0,37.5732,37.5817,37.569,37.5732,18000.0
2010-05-03 12:20:00,88.97,89.0,88.97,88.98,8600.0,37.5732,37.5859,37.5732,37.5774,8600.0
2010-05-03 12:25:00,88.98,88.98,88.95,88.97,14900.0,37.5774,37.5774,37.5648,37.5732,14900.0
2010-05-03 12:30:00,88.97,88.97,88.96,88.97,3400.0,37.5732,37.5732,37.569,37.5732,3400.0
2010-05-03 12:35:00,88.96,88.98,88.96,88.96,2200.0,37.569,37.5774,37.569,37.569,2200.0
2010-05-03 12:40:00,88.96,88.97,88.94,88.94,11100.0,37.569,37.5732,37.5605,37.5605,11100.0
2010-05-03 12:45:00,88.96,88.97,88.95,88.96,5400.0,37.569,37.5732,37.5648,37.569,5400.0
2010-05-03 12:50:00,88.97,89.0,88.96,88.97,7800.0,37.5732,37.5859,37.569,37.5732,7800.0
2010-05-03 12:55:00,88.97,88.98,88.97,88.97,900.0,37.5732,37.5774,37.5732,37.5732,900.0
2010-05-03 13:00:00,88.97,88.98,88.95,88.95,3900.0,37.5732,37.5774,37.5648,37.5648,3900.0
2010-05-03 13:05:00,88.97,88.97,88.95,88.97,4200.0,37.5732,37.5732,37.5648,37.5732,4200.0
2010-05-03 13:10:00,88.97,88.97,88.97,88.97,500.0,37.5732,37.5732,37.5732,37.5732,500.0
2010-05-03 13:15:00,88.96,88.97,88.95,88.95,2400.0,37.569,37.5732,37.5648,37.5648,2400.0
2010-05-03 13:20:00,88.95,88.95,88.94,88.95,2400.0,37.5648,37.5648,37.5605,37.5648,2400.0
2010-05-03 13:25:00,88.95,88.95,88.94,88.95,5600.0,37.5648,37.5648,37.5605,37.5648,5600.0
2010-05-03 13:30:00,88.96,88.96,88.87,88.9,20600.0,37.569,37.569,37.531,37.5436,20600.0
2010-05-03 13:35:00,88.9,88.9,88.9,88.9,3500.0,37.5436,37.5436,37.5436,37.5436,3500.0
2010-05-03 13:40:00,88.9,88.91,88.89,88.9,5700.0,37.5436,37.5479,37.5394,37.5436,5700.0
2010-05-03 13:45:00,88.9,88.9,88.87,88.89,9000.0,37.5436,37.5436,37.531,37.5394,9000.0
2010-05-03 13:50:00,88.89,88.9,88.87,88.89,3200.0,37.5394,37.5436,37.531,37.5394,3200.0
2010-05-03 13:55:00,88.9,88.9,88.86,88.87,7500.0,37.5436,37.5436,37.5268,37.531,7500.0
2010-05-03 14:00:00,88.86,88.87,88.86,88.87,3200.0,37.5268,37.531,37.5268,37.531,3200.0
2010-05-03 14:05:00,88.87,88.87,88.85,88.87,9700.0,37.531,37.531,37.5225,37.531,9700.0
2010-05-03 14:10:00,88.86,88.86,88.84,88.84,6300.0,37.5268,37.5268,37.5183,37.5183,6300.0
2010-05-03 14:15:00,88.85,88.85,88.82,88.83,2500.0,37.5225,37.5225,37.5099,37.5141,2500.0
2010-05-03 14:20:00,88.83,88.87,88.83,88.86,16500.0,37.5141,37.531,37.5141,37.5268,16500.0
2010-05-03 14:25:00,88.85,88.86,88.84,88.86,5000.0,37.5225,37.5268,37.5183,37.5268,5000.0
2010-05-03 14:30:00,88.85,88.86,88.85,88.86,3200.0,37.5225,37.5268,37.5225,37.5268,3200.0
2010-05-03 14:35:00,88.86,88.86,88.84,88.85,11100.0,37.5268,37.5268,37.5183,37.5225,11100.0
2010-05-03 14:40:00,88.85,88.85,88.8,88.8,67400.0,37.5225,37.5225,37.5014,37.5014,67400.0
2010-05-03 14:45:00,88.81,88.81,88.78,88.8,15700.0,37.5056,37.5056,37.493,37.5014,15700.0
2010-05-03 14:50:00,88.78,88.8,88.78,88.8,7900.0,37.493,37.5014,37.493,37.5014,7900.0
2010-05-03 14:55:00,88.8,88.8,88.76,88.76,5800.0,37.5014,37.5014,37.4845,37.4845,5800.0
2010-05-03 15:00:00,88.76,88.77,88.75,88.76,8700.0,37.4845,37.4887,37.4803,37.4845,8700.0
2010-05-03 15:05:00,88.78,88.8,88.78,88.79,2900.0,37.493,37.5014,37.493,37.4972,2900.0
2010-05-03 15:10:00,88.79,88.79,88.77,88.77,6600.0,37.4972,37.4972,37.4887,37.4887,6600.0
2010-05-03 15:15:00,88.79,88.8,88.79,88.8,9200.0,37.4972,37.5014,37.4972,37.5014,9200.0
2010-05-03 15:20:00,88.81,88.81,88.79,88.79,11200.0,37.5056,37.5056,37.4972,37.4972,11200.0
2010-05-03 15:25:00,88.8,88.81,88.79,88.79,8000.0,37.5014,37.5056,37.4972,37.4972,8000.0
2010-05-03 15:30:00,88.79,88.8,88.79,88.79,9600.0,37.4972,37.5014,37.4972,37.4972,9600.0
2010-05-03 15:35:00,88.8,88.8,88.79,88.79,3200.0,37.5014,37.5014,37.4972,37.4972,3200.0
2010-05-03 15:40:00,88.8,88.8,88.79,88.79,4300.0,37.5014,37.5014,37.4972,37.4972,4300.0
2010-05-03 15:45:00,88.8,88.8,88.79,88.8,6000.0,37.5014,37.5014,37.4972,37.5014,6000.0
2010-05-03 15:50:00,88.8,88.8,88.78,88.8,8200.0,37.5014,37.5014,37.493,37.5014,8200.0
2010-05-03 15:55:00,88.8,88.82,88.75,88.75,19200.0,37.5014,37.5099,37.4803,37.4803,19200.0
2010-05-04 09:30:00,88.56,88.63,88.46,88.46,39100.0,37.4001,37.4296,37.3578,37.3578,39100.0
2010-05-04 09:35:00,88.46,88.46,88.26,88.35,24700.0,37.3578,37.3578,37.2734,37.3114,24700.0
2010-05-04 09:40:00,88.38,88.38,88.33,88.35,3800.0,37.324,37.324,37.3029,37.3114,3800.0
2010-05-04 09:45:00,88.34,88.34,88.2,88.2,14800.0,37.3072,37.3072,37.248,37.248,14800.0
2010-05-04 09:50:00,88.2,88.27,88.1,88.19,25500.0,37.248,37.2776,37.2058,37.2438,25500.0
2010-05-04 09:55:00,88.19,88.22,88.16,88.19,4600.0,37.2438,37.2565,37.2311,37.2438,4600.0
2010-05-04 10:00:00,88.2,88.26,88.17,88.26,4500.0,37.248,37.2734,37.2354,37.2734,4500.0
2010-05-04 10:05:00,88.26,88.39,88.24,88.36,21100.0,37.2734,37.3283,37.2649,37.3156,21100.0
2010-05-04 10:10:00,88.32,88.39,88.3,88.34,4200.0,37.2987,37.3283,37.2903,37.3072,4200.0
2010-05-04 10:15:00,88.35,88.38,88.34,88.37,1500.0,37.3114,37.324,37.3072,37.3198,1500.0
2010-05-04 10:20:00,88.35,88.39,88.35,88.39,2800.0,37.3114,37.3283,37.3114,37.3283,2800.0
2010-05-04 10:25:00,88.38,88.42,88.38,88.4,3900.0,37.324,37.3409,37.324,37.3325,3900.0
2010-05-04 10:30:00,88.4,88.43,88.37,88.38,4200.0,37.3325,37.3452,37.3198,37.324,4200.0
2010-05-04 10:35:00,88.36,88.37,88.31,88.32,6000.0,37.3156,37.3198,37.2945,37.2987,6000.0
2010-05-04 10:40:00,88.31,88.36,88.28,88.31,7300.0,37.2945,37.3156,37.2818,37.2945,7300.0
2010-05-04 10:45:00,88.34,88.42,88.33,88.42,10200.0,37.3072,37.3409,37.3029,37.3409,10200.0
2010-05-04 10:50:00,88.36,88.41,88.36,88.38,1600.0,37.3156,37.3367,37.3156,37.324,1600.0
2010-05-04 10:55:00,88.38,88.39,88.36,88.37,4000.0,37.324,37.3283,37.3156,37.3198,4000.0
2010-05-04 11:00:00,88.36,88.37,88.33,88.36,7400.0,37.3156,37.3198,37.3029,37.3156,7400.0
2010-05-04 11:05:00,88.35,88.35,88.28,88.3,3400.0,37.3114,37.3114,37.2818,37.2903,3400.0
2010-05-04 11:10:00,88.29,88.34,88.29,88.32,3200.0,37.286,37.3072,37.286,37.2987,3200.0
2010-05-04 11:15:00,88.32,88.33,88.24,88.24,3500.0,37.2987,37.3029,37.2649,37.2649,3500.0
2010-05-04 11:20:00,88.23,88.26,88.22,88.22,10100.0,37.2607,37.2734,37.2565,37.2565,10100.0
2010-05-04 11:25:00,88.22,88.25,88.21,88.23,2600.0,37.2565,37.2691,37.2523,37.2607,2600.0
2010-05-04 11:30:00,88.21,88.26,88.21,88.26,6600.0,37.2523,37.2734,37.2523,37.2734,6600.0
2010-05-04 11:35:00,88.26,88.26,88.2,88.23,5000.0,37.2734,37.2734,37.248,37.2607,5000.0
2010-05-04 11:40:00,88.23,88.23,88.19,88.21,3400.0,37.2607,37.2607,37.2438,37.2523,3400.0
2010-05-04 11:45:00,88.19,88.2,88.18,88.2,3800.0,37.2438,37.248,37.2396,37.248,3800.0
2010-05-04 11:50:00,88.2,88.2,88.16,88.18,12100.0,37.248,37.248,37.2311,37.2396,12100.0
2010-05-04 11:55:00,88.18,88.2,88.16,88.19,8000.0,37.2396,37.248,37.2311,37.2438,8000.0
2010-05-04 12:00:00,88.19,88.19,88.18,88.19,2500.0,37.2438,37.2438,37.2396,37.2438,2500.0
2010-05-04 12:05:00,88.19,88.19,88.17,88.17,7500.0,37.2438,37.2438,37.2354,37.2354,7500.0
2010-05-04 12:10:00,88.16,88.16,88.13,88.13,14300.0,37.2311,37.2311,37.2185,37.2185,14300.0
2010-05-04 12:15:00,88.12,88.14,88.04,88.08,18800.0,37.2142,37.2227,37.1805,37.1974,18800.0
2010-05-04 12:20:00,88.07,88.08,88.03,88.03,19500.0,37.1931,37.1974,37.1762,37.1762,19500.0
2010-05-04 12:25:00,88.02,88.03,87.85,87.85,59800.0,37.172,37.1762,37.1002,37.1002,59800.0
2010-05-04 12:30:00,87.84,87.95,87.81,87.91,25300.0,37.096,37.1425,37.0833,37.1256,25300.0
2010-05-04 12:35:00,87.92,87.99,87.9,87.91,31300.0,37.1298,37.1593,37.1213,37.1256,31300.0
2010-05-04 12:40:00,87.92,87.97,87.91,87.93,9500.0,37.1298,37.1509,37.1256,37.134,9500.0
2010-05-04 12:45:00,87.94,88.12,87.94,88.0,7100.0,37.1382,37.2142,37.1382,37.1636,7100.0
2010-05-04 12:50:00,88.0,88.03,87.98,88.0,6500.0,37.1636,37.1762,37.1551,37.1636,6500.0
2010-05-04 12:55:00,88.01,88.05,88.01,88.05,1700.0,37.1678,37.1847,37.1678,37.1847,1700.0
2010-05-04 13:00:00,88.02,88.02,87.94,87.96,13000.0,37.172,37.172,37.1382,37.1467,13000.0
2010-05-04 13:05:00,88.01,88.01,87.96,87.96,700.0,37.1678,37.1678,37.1467,37.1467,700.0
2010-05-04 13:10:00,87.98,87.98,87.94,87.94,6900.0,37.1551,37.1551,37.1382,37.1382,6900.0
2010-05-04 13:15:00,87.92,87.98,87.92,87.97,5600.0,37.1298,37.1551,37.1298,37.1509,5600.0
2010-05-04 13:20:00,87.96,87.97,87.96,87.97,3900.0,37.1467,37.1509,37.1467,37.1509,3900.0
2010-05-04 13:25:00,87.97,87.97,87.96,87.97,2000.0,37.1509,37.1509,37.1467,37.1509,2000.0
2010-05-04 13:30:00,87.97,87.97,87.94,87.95,4300.0,37.1509,37.1509,37.1382,37.1425,4300.0
2010-05-04 13:35:00,87.95,87.98,87.95,87.97,6300.0,37.1425,37.1551,37.1425,37.1509,6300.0
2010-05-04 13:40:00,87.96,88.0,87.94,87.99,3300.0,37.1467,37.1636,37.1382,37.1593,3300.0
2010-05-04 13:45:00,87.98,88.01,87.96,88.0,6600.0,37.1551,37.1678,37.1467,37.1636,6600.0
2010-05-04 13:50:00,87.99,88.0,87.99,87.99,1700.0,37.1593,37.1636,37.1593,37.1593,1700.0
2010-05-04 13:55:00,88.0,88.0,87.99,87.99,2300.0,37.1636,37.1636,37.1593,37.1593,2300.0
2010-05-04 14:00:00,88.0,88.0,87.97,87.97,6100.0,37.1636,37.1636,37.1509,37.1509,6100.0
2010-05-04 14:05:00,87.96,87.97,87.95,87.95,1900.0,37.1467,37.1509,37.1425,37.1425,1900.0
2010-05-04 14:10:00,87.95,87.98,87.95,87.97,3600.0,37.1425,37.1551,37.1425,37.1509,3600.0
2010-05-04 14:15:00,87.98,87.99,87.94,87.94,6500.0,37.1551,37.1593,37.1382,37.1382,6500.0
2010-05-04 14:20:00,87.94,87.98,87.94,87.96,6100.0,37.1382,37.1551,37.1382,37.1467,6100.0
2010-05-04 14:25:00,87.96,87.99,87.95,87.95,17600.0,37.1467,37.1593,37.1425,37.1425,17600.0
2010-05-04 14:30:00,87.95,87.98,87.95,87.97,5000.0,37.1425,37.1551,37.1425,37.1509,5000.0
2010-05-04 14:35:00,87.97,87.99,87.97,87.98,3200.0,37.1509,37.1593,37.1509,37.1551,3200.0
2010-05-04 14:40:00,87.97,88.03,87.97,88.03,3600.0,37.1509,37.1762,37.1509,37.1762,3600.0
2010-05-04 14:45:00,88.01,88.01,88.0,88.01,2700.0,37.1678,37.1678,37.1636,37.1678,2700.0
2010-05-04 14:50:00,88.01,88.03,88.0,88.01,2500.0,37.1678,37.1762,37.1636,37.1678,2500.0
2010-05-04 14:55:00,88.01,88.02,88.0,88.0,3400.0,37.1678,37.172,37.1636,37.1636,3400.0
2010-05-04 15:00:00,88.01,88.02,87.97,88.0,5800.0,37.1678,37.172,37.1509,37.1636,5800.0
2010-05-04 15:05:00,87.98,87.99,87.97,87.97,3200.0,37.1551,37.1593,37.1509,37.1509,3200.0
2010-05-04 15:10:00,87.98,87.98,87.97,87.97,4000.0,37.1551,37.1551,37.1509,37.1509,4000.0
2010-05-04 15:15:00,87.97,87.97,87.9,87.93,18800.0,37.1509,37.1509,37.1213,37.134,18800.0
2010-05-04 15:20:00,87.92,87.93,87.88,87.91,7900.0,37.1298,37.134,37.1129,37.1256,7900.0
2010-05-04 15:25:00,87.9,87.94,87.88,87.9,10800.0,37.1213,37.1382,37.1129,37.1213,10800.0
2010-05-04 15:30:00,87.89,87.9,87.89,87.89,4200.0,37.1171,37.1213,37.1171,37.1171,4200.0
2010-05-04 15:35:00,87.89,87.91,87.87,87.88,21800.0,37.1171,37.1256,37.1087,37.1129,21800.0
2010-05-04 15:40:00,87.88,87.89,87.86,87.86,17100.0,37.1129,37.1171,37.1044,37.1044,17100.0
2010-05-04 15:45:00,87.87,87.87,87.84,87.84,39500.0,37.1087,37.1087,37.096,37.096,39500.0
2010-05-04 15:50:00,87.83,87.86,87.82,87.84,22500.0,37.0918,37.1044,37.0876,37.096,22500.0
2010-05-04 15:55:00,87.82,87.88,87.82,87.85,15400.0,37.0876,37.1129,37.0876,37.1002,15400.0
2010-05-05 09:30:00,87.25,87.35,86.45,86.5,166900.0,36.8468,36.8891,36.509,36.5301,166900.0
2010-05-05 09:35:00,86.5,86.5,86.3,86.3,79000.0,36.5301,36.5301,36.4456,36.4456,79000.0
2010-05-05 09:40:00,86.34,86.45,86.1,86.13,234000.0,36.4625,36.509,36.3612,36.3738,234000.0
2010-05-05 09:45:00,86.16,86.32,86.1,86.28,119000.0,36.3865,36.4541,36.3612,36.4372,119000.0
2010-05-05 09:50:00,86.29,86.38,86.29,86.31,20800.0,36.4414,36.4794,36.4414,36.4499,20800.0
2010-05-05 09:55:00,86.32,86.94,86.31,86.81,81700.0,36.4541,36.7159,36.4499,36.661,81700.0
2010-05-05 10:00:00,86.81,86.96,86.43,86.88,45300.0,36.661,36.7244,36.5005,36.6906,45300.0
2010-05-05 10:05:00,86.88,86.9,86.88,86.89,23600.0,36.6906,36.699,36.6906,36.6948,23600.0
2010-05-05 10:10:00,86.9,86.9,86.79,86.81,10400.0,36.699,36.699,36.6526,36.661,10400.0
2010-05-05 10:15:00,86.82,86.82,86.75,86.8,41100.0,36.6652,36.6652,36.6357,36.6568,41100.0
2010-05-05 10:20:00,86.79,86.91,86.79,86.9,50700.0,36.6526,36.7032,36.6526,36.699,50700.0
2010-05-05 10:25:00,86.9,86.93,86.87,86.89,20500.0,36.699,36.7117,36.6864,36.6948,20500.0
2010-05-05 10:30:00,86.89,86.9,86.85,86.89,26800.0,36.6948,36.699,36.6779,36.6948,26800.0
2010-05-05 10:35:00,86.9,86.9,86.85,86.86,14600.0,36.699,36.699,36.6779,36.6821,14600.0
2010-05-05 10:40:00,86.85,86.86,86.85,86.86,10500.0,36.6779,36.6821,36.6779,36.6821,10500.0
2010-05-05 10:45:00,86.85,86.92,86.85,86.9,13000.0,36.6779,36.7075,36.6779,36.699,13000.0
2010-05-05 10:50:00,86.89,86.97,86.88,86.96,33300.0,36.6948,36.7286,36.6906,36.7244,33300.0
2010-05-05 10:55:00,86.96,86.98,86.95,86.97,9000.0,36.7244,36.7328,36.7201,36.7286,9000.0
2010-05-05 11:00:00,86.95,86.97,86.95,86.95,8200.0,36.7201,36.7286,36.7201,36.7201,8200.0
2010-05-05 11:05:00,86.95,87.0,86.95,86.97,11000.0,36.7201,36.7413,36.7201,36.7286,11000.0
2010-05-05 11:10:00,86.99,87.0,86.97,86.98,4500.0,36.737,36.7413,36.7286,36.7328,4500.0
2010-05-05 11:15:00,87.0,87.01,86.97,86.98,39600.0,36.7413,36.7455,36.7286,36.7328,39600.0
2010-05-05 11:20:00,86.98,86.98,86.92,86.93,56700.0,36.7328,36.7328,36.7075,36.7117,56700.0
2010-05-05 11:25:00,86.93,86.94,86.86,86.9,35100.0,36.7117,36.7159,36.6821,36.699,35100.0
2010-05-05 11:30:00,86.91,86.91,86.83,86.84,40900.0,36.7032,36.7032,36.6695,36.6737,40900.0
2010-05-05 11:35:00,86.84,86.84,86.75,86.77,81200.0,36.6737,36.6737,36.6357,36.6441,81200.0
2010-05-05 11:40:00,86.8,86.8,86.73,86.76,43300.0,36.6568,36.6568,36.6272,36.6399,43300.0
2010-05-05 11:45:00,86.75,86.85,86.75,86.85,20100.0,36.6357,36.6779,36.6357,36.6779,20100.0
2010-05-05 11:50:00,86.84,86.88,86.83,86.84,77700.0,36.6737,36.6906,36.6695,36.6737,77700.0
2010-05-05 11:55:00,86.84,86.87,86.82,86.84,21100.0,36.6737,36.6864,36.6652,36.6737,21100.0
2010-05-05 12:00:00,86.84,87.0,86.84,86.98,46700.0,36.6737,36.7413,36.6737,36.7328,46700.0
2010-05-05 12:05:00,87.0,87.0,86.94,86.98,47000.0,36.7413,36.7413,36.7159,36.7328,47000.0
2010-05-05 12:10:00,86.98,86.98,86.94,86.94,6300.0,36.7328,36.7328,36.7159,36.7159,6300.0
2010-05-05 12:15:00,86.95,86.95,86.94,86.95,12500.0,36.7201,36.7201,36.7159,36.7201,12500.0
2010-05-05 12:20:00,86.94,86.95,86.94,86.95,10500.0,36.7159,36.7201,36.7159,36.7201,10500.0
2010-05-05 12:25:00,86.97,87.05,86.97,87.01,17500.0,36.7286,36.7624,36.7286,36.7455,17500.0
2010-05-05 12:30:00,86.99,87.0,86.96,86.96,3000.0,36.737,36.7413,36.7244,36.7244,3000.0
2010-05-05 12:35:00,86.95,86.96,86.94,86.95,8700.0,36.7201,36.7244,36.7159,36.7201,8700.0
2010-05-05 12:40:00,86.96,86.96,86.93,86.94,7100.0,36.7244,36.7244,36.7117,36.7159,7100.0
2010-05-05 12:45:00,86.94,86.95,86.94,86.95,7800.0,36.7159,36.7201,36.7159,36.7201,7800.0
2010-05-05 12:50:00,86.95,87.0,86.95,87.0,8200.0,36.7201,36.7413,36.7201,36.7413,8200.0
2010-05-05 12:55:00,86.99,86.99,86.92,86.96,18100.0,36.737,36.737,36.7075,36.7244,18100.0
2010-05-05 13:00:00,86.97,86.97,86.92,86.92,8300.0,36.7286,36.7286,36.7075,36.7075,8300.0
2010-05-05 13:05:00,86.93,86.97,86.92,86.97,3700.0,36.7117,36.7286,36.7075,36.7286,3700.0
2010-05-05 13:10:00,86.98,87.0,86.96,86.96,4000.0,36.7328,36.7413,36.7244,36.7244,4000.0
2010-05-05 13:15:00,86.93,86.96,86.91,86.96,6500.0,36.7117,36.7244,36.7032,36.7244,6500.0
2010-05-05 13:20:00,86.96,86.99,86.95,86.99,6200.0,36.7244,36.737,36.7201,36.737,6200.0
2010-05-05 13:25:00,87.0,87.0,86.99,87.0,8900.0,36.7413,36.7413,36.737,36.7413,8900.0
2010-05-05 13:30:00,87.0,87.0,86.98,86.98,10800.0,36.7413,36.7413,36.7328,36.7328,10800.0
2010-05-05 13:35:00,86.99,87.0,86.99,87.0,3000.0,36.737,36.7413,36.737,36.7413,3000.0
2010-05-05 13:40:00,87.0,87.0,86.99,87.0,6900.0,36.7413,36.7413,36.737,36.7413,6900.0
2010-05-05 13:45:00,86.99,87.0,86.99,87.0,3500.0,36.737,36.7413,36.737,36.7413,3500.0
2010-05-05 13:50:00,87.0,87.01,86.99,87.01,10500.0,36.7413,36.7455,36.737,36.7455,10500.0
2010-05-05 13:55:00,87.03,87.08,87.03,87.07,21000.0,36.7539,36.775,36.7539,36.7708,21000.0
2010-05-05 14:00:00,87.05,87.1,87.05,87.09,16800.0,36.7624,36.7835,36.7624,36.7793,16800.0
2010-05-05 14:05:00,87.1,87.11,87.09,87.11,8400.0,36.7835,36.7877,36.7793,36.7877,8400.0
2010-05-05 14:10:00,87.11,87.11,87.06,87.09,12500.0,36.7877,36.7877,36.7666,36.7793,12500.0
2010-05-05 14:15:00,87.1,87.1,87.08,87.08,18500.0,36.7835,36.7835,36.775,36.775,18500.0
2010-05-05 14:20:00,87.08,87.11,87.08,87.1,9000.0,36.775,36.7877,36.775,36.7835,9000.0
2010-05-05 14:25:00,87.1,87.11,87.07,87.1,7300.0,36.7835,36.7877,36.7708,36.7835,7300.0
2010-05-05 14:30:00,87.09,87.1,87.05,87.06,48900.0,36.7793,36.7835,36.7624,36.7666,48900.0
2010-05-05 14:35:00,87.05,87.05,87.0,87.0,30100.0,36.7624,36.7624,36.7413,36.7413,30100.0
2010-05-05 14:40:00,87.0,87.03,86.87,86.92,58100.0,36.7413,36.7539,36.6864,36.7075,58100.0
2010-05-05 14:45:00,86.92,86.92,86.86,86.89,22400.0,36.7075,36.7075,36.6821,36.6948,22400.0
2010-05-05 14:50:00,86.89,86.91,86.87,86.89,14300.0,36.6948,36.7032,36.6864,36.6948,14300.0
2010-05-05 14:55:00,86.88,86.92,86.79,86.83,93600.0,36.6906,36.7075,36.6526,36.6695,93600.0
2010-05-05 15:00:00,86.81,86.85,86.69,86.78,70400.0,36.661,36.6779,36.6103,36.6483,70400.0
2010-05-05 15:05:00,86.78,86.93,86.74,86.74,41300.0,36.6483,36.7117,36.6315,36.6315,41300.0
2010-05-05 15:10:00,86.75,86.75,86.62,86.69,24700.0,36.6357,36.6357,36.5808,36.6103,24700.0
2010-05-05 15:15:00,86.67,86.68,86.62,86.63,9500.0,36.6019,36.6061,36.5808,36.585,9500.0
2010-05-05 15:20:00,86.64,86.67,86.53,86.56,56400.0,36.5892,36.6019,36.5428,36.5554,56400.0
2010-05-05 15:25:00,86.58,86.58,86.51,86.54,18400.0,36.5639,36.5639,36.5343,36.547,18400.0
2010-05-05 15:30:00,86.52,86.52,86.5,86.51,32100.0,36.5385,36.5385,36.5301,36.5343,32100.0
2010-05-05 15:35:00,86.51,86.53,86.5,86.52,21600.0,36.5343,36.5428,36.5301,36.5385,21600.0
2010-05-05 15:40:00,86.52,86.57,86.51,86.56,26500.0,36.5385,36.5597,36.5343,36.5554,26500.0
2010-05-05 15:45:00,86.57,86.62,86.57,86.62,34500.0,36.5597,36.5808,36.5597,36.5808,34500.0
2010-05-05 15:50:00,86.62,86.63,86.61,86.63,19800.0,36.5808,36.585,36.5766,36.585,19800.0
2010-05-05 15:55:00,86.63,86.7,86.6,86.6,71600.0,36.585,36.6146,36.5723,36.5723,71600.0
2010-05-06 09:30:00,86.28,86.37,86.12,86.2,67000.0,36.4372,36.4752,36.3696,36.4034,67000.0
2010-05-06 09:35:00,86.21,86.24,86.06,86.09,50500.0,36.4076,36.4203,36.3443,36.3569,50500.0
2010-05-06 09:40:00,86.09,86.12,86.0,86.01,59800.0,36.3569,36.3696,36.3189,36.3232,59800.0
2010-05-06 09:45:00,86.04,86.18,86.0,86.15,34500.0,36.3358,36.395,36.3189,36.3823,34500.0
2010-05-06 09:50:00,86.15,86.2,86.13,86.15,59500.0,36.3823,36.4034,36.3738,36.3823,59500.0
2010-05-06 09:55:00,86.17,86.19,86.12,86.16,38800.0,36.3907,36.3992,36.3696,36.3865,38800.0
2010-05-06 10:00:00,86.17,86.24,86.1,86.19,39000.0,36.3907,36.4203,36.3612,36.3992,39000.0
2010-05-06 10:05:00,86.2,86.34,86.17,86.3,37800.0,36.4034,36.4625,36.3907,36.4456,37800.0
2010-05-06 10:10:00,86.31,86.43,86.31,86.43,19800.0,36.4499,36.5005,36.4499,36.5005,19800.0
2010-05-06 10:15:00,86.43,86.49,86.38,86.45,46200.0,36.5005,36.5259,36.4794,36.509,46200.0
2010-05-06 10:20:00,86.46,86.51,86.43,86.51,16300.0,36.5132,36.5343,36.5005,36.5343,16300.0
2010-05-06 10:25:00,86.49,86.5,86.45,86.45,6700.0,36.5259,36.5301,36.509,36.509,6700.0
2010-05-06 10:30:00,86.46,86.46,86.42,86.43,36900.0,36.5132,36.5132,36.4963,36.5005,36900.0
2010-05-06 10:35:00,86.43,86.49,86.4,86.49,19900.0,36.5005,36.5259,36.4879,36.5259,19900.0
2010-05-06 10:40:00,86.47,86.47,86.36,86.36,4600.0,36.5174,36.5174,36.471,36.471,4600.0
2010-05-06 10:45:00,86.36,86.37,86.18,86.19,50800.0,36.471,36.4752,36.395,36.3992,50800.0
2010-05-06 10:50:00,86.18,86.18,86.13,86.14,9000.0,36.395,36.395,36.3738,36.3781,9000.0
2010-05-06 10:55:00,86.1,86.12,86.0,86.01,22100.0,36.3612,36.3696,36.3189,36.3232,22100.0
2010-05-06 11:00:00,86.03,86.03,85.96,85.99,19100.0,36.3316,36.3316,36.302,36.3147,19100.0
2010-05-06 11:05:00,85.97,85.97,85.74,85.74,80200.0,36.3063,36.3063,36.2091,36.2091,80200.0
2010-05-06 11:10:00,85.73,85.75,85.59,85.59,56100.0,36.2049,36.2134,36.1458,36.1458,56100.0
2010-05-06 11:15:00,85.59,85.6,85.34,85.42,70500.0,36.1458,36.15,36.0402,36.074,70500.0
2010-05-06 11:20:00,85.44,85.47,85.37,85.38,33500.0,36.0824,36.0951,36.0529,36.0571,33500.0
2010-05-06 11:25:00,85.37,85.72,85.35,85.72,165900.0,36.0529,36.2007,36.0444,36.2007,165900.0
2010-05-06 11:30:00,85.7,86.67,85.66,85.66,183800.0,36.1922,36.6019,36.1754,36.1754,183800.0
2010-05-06 11:35:00,85.66,85.83,85.6,85.76,27500.0,36.1754,36.2471,36.15,36.2176,27500.0
2010-05-06 11:40:00,85.67,85.8,85.57,85.57,32500.0,36.1796,36.2345,36.1373,36.1373,32500.0
2010-05-06 11:45:00,85.57,85.6,85.43,85.48,34000.0,36.1373,36.15,36.0782,36.0993,34000.0
2010-05-06 11:50:00,85.46,85.46,85.08,85.1,205300.0,36.0909,36.0909,35.9304,35.9389,205300.0
2010-05-06 11:55:00,85.1,85.25,85.06,85.21,75300.0,35.9389,36.0022,35.922,35.9853,75300.0
2010-05-06 12:00:00,85.22,85.26,85.15,85.21,13300.0,35.9895,36.0064,35.96,35.9853,13300.0
2010-05-06 12:05:00,85.22,85.26,85.2,85.25,20900.0,35.9895,36.0064,35.9811,36.0022,20900.0
2010-05-06 12:10:00,85.25,85.4,85.25,85.36,16000.0,36.0022,36.0656,36.0022,36.0487,16000.0
2010-05-06 12:15:00,85.36,85.4,85.31,85.35,48100.0,36.0487,36.0656,36.0275,36.0444,48100.0
2010-05-06 12:20:00,85.35,85.44,85.26,85.26,127000.0,36.0444,36.0824,36.0064,36.0064,127000.0
2010-05-06 12:25:00,85.26,85.26,85.17,85.17,30800.0,36.0064,36.0064,35.9684,35.9684,30800.0
2010-05-06 12:30:00,85.17,85.21,85.15,85.17,30300.0,35.9684,35.9853,35.96,35.9684,30300.0
2010-05-06 12:35:00,85.16,85.18,85.1,85.13,33700.0,35.9642,35.9726,35.9389,35.9515,33700.0
2010-05-06 12:40:00,85.13,85.14,85.04,85.06,14800.0,35.9515,35.9558,35.9135,35.922,14800.0
2010-05-06 12:45:00,85.04,85.05,84.93,84.95,70800.0,35.9135,35.9177,35.8671,35.8755,70800.0
2010-05-06 12:50:00,84.96,84.96,84.67,84.7,160800.0,35.8797,35.8797,35.7573,35.7699,160800.0
2010-05-06 12:55:00,84.7,84.79,84.65,84.67,32500.0,35.7699,35.8079,35.7488,35.7573,32500.0
2010-05-06 13:00:00,84.68,85.02,84.66,84.83,112900.0,35.7615,35.9051,35.753,35.8248,112900.0
2010-05-06 13:05:00,84.86,84.88,84.82,84.85,51000.0,35.8375,35.8459,35.8206,35.8333,51000.0
2010-05-06 13:10:00,84.85,84.86,84.52,84.55,132200.0,35.8333,35.8375,35.6939,35.7066,132200.0
2010-05-06 13:15:00,84.55,84.56,83.7,83.79,156600.0,35.7066,35.7108,35.3476,35.3856,156600.0
2010-05-06 13:20:00,83.77,83.99,83.52,83.56,90200.0,35.3772,35.4701,35.2716,35.2885,90200.0
2010-05-06 13:25:00,83.56,83.83,83.42,83.8,77700.0,35.2885,35.4025,35.2294,35.3899,77700.0
2010-05-06 13:30:00,83.86,84.25,83.82,84.18,63500.0,35.4152,35.5799,35.3983,35.5503,63500.0
2010-05-06 13:35:00,84.18,84.23,83.55,83.96,148800.0,35.5503,35.5714,35.2843,35.4574,148800.0
2010-05-06 13:40:00,83.97,84.07,83.84,83.85,19000.0,35.4616,35.5039,35.4067,35.411,19000.0
2010-05-06 13:45:00,83.85,83.87,83.6,83.76,42500.0,35.411,35.4194,35.3054,35.373,42500.0
2010-05-06 13:50:00,83.64,83.71,83.61,83.68,19500.0,35.3223,35.3518,35.3096,35.3392,19500.0
2010-05-06 13:55:00,83.67,83.71,83.42,83.42,24200.0,35.335,35.3518,35.2294,35.2294,24200.0
2010-05-06 14:00:00,83.42,83.51,83.13,83.13,83500.0,35.2294,35.2674,35.1069,35.1069,83500.0
2010-05-06 14:05:00,83.12,83.13,81.1,81.41,531700.0,35.1027,35.1069,34.2496,34.3805,531700.0
2010-05-06 14:10:00,81.37,81.38,80.16,80.73,383500.0,34.3636,34.3679,33.8526,34.0933,383500.0
2010-05-06 14:15:00,80.73,81.22,80.71,81.2,188300.0,34.0933,34.3003,34.0849,34.2918,188300.0
2010-05-06 14:20:00,81.05,81.54,80.98,81.11,142700.0,34.2285,34.4354,34.1989,34.2538,142700.0
2010-05-06 14:25:00,81.11,81.49,80.91,81.41,165300.0,34.2538,34.4143,34.1694,34.3805,165300.0
2010-05-06 14:30:00,81.47,81.69,81.47,81.65,79500.0,34.4059,34.4988,34.4059,34.4819,79500.0
2010-05-06 14:35:00,81.65,81.65,80.92,80.92,136900.0,34.4819,34.4819,34.1736,34.1736,136900.0
2010-05-06 14:40:00,81.0,81.06,80.44,80.53,132900.0,34.2074,34.2327,33.9709,34.0089,132900.0
2010-05-06 14:45:00,80.53,80.86,78.96,79.39,145900.0,34.0089,34.1483,33.3459,33.5274,145900.0
2010-05-06 14:50:00,79.46,81.49,79.45,80.97,128100.0,33.557,34.4143,33.5528,34.1947,128100.0
2010-05-06 14:55:00,81.21,82.07,80.83,81.89,61600.0,34.2961,34.6592,34.1356,34.5832,61600.0
2010-05-06 15:00:00,81.9,82.11,81.76,82.11,75100.0,34.5875,34.6761,34.5283,34.6761,75100.0
2010-05-06 15:05:00,82.06,83.74,82.06,82.7,93600.0,34.655,35.3645,34.655,34.9253,93600.0
2010-05-06 15:10:00,82.7,82.7,82.29,82.39,42300.0,34.9253,34.9253,34.7522,34.7944,42300.0
2010-05-06 15:15:00,82.38,82.83,82.34,82.5,84800.0,34.7902,34.9802,34.7733,34.8408,84800.0
2010-05-06 15:20:00,82.51,82.84,81.91,82.15,49200.0,34.8451,34.9844,34.5917,34.693,49200.0
2010-05-06 15:25:00,82.09,82.54,81.65,82.15,87700.0,34.6677,34.8577,34.4819,34.693,87700.0
2010-05-06 15:30:00,82.11,83.31,82.02,82.54,102600.0,34.6761,35.1829,34.6381,34.8577,102600.0
2010-05-06 15:35:00,82.54,83.27,82.5,82.79,68700.0,34.8577,35.166,34.8408,34.9633,68700.0
2010-05-06 15:40:00,82.8,83.74,82.73,83.18,88900.0,34.9675,35.3645,34.938,35.128,88900.0
2010-05-06 15:45:00,83.18,83.98,83.08,83.95,77500.0,35.128,35.4659,35.0858,35.4532,77500.0
2010-05-06 15:50:00,83.94,84.52,83.81,84.49,133900.0,35.449,35.6939,35.3941,35.6812,133900.0
2010-05-06 15:55:00,84.49,85.18,84.3,84.39,132600.0,35.6812,35.9726,35.601,35.639,132600.0
2010-05-07 09:30:00,84.34,84.45,83.84,83.89,174000.0,35.6179,35.6644,35.4067,35.4279,174000.0
2010-05-07 09:35:00,83.91,84.3,83.88,84.27,47300.0,35.4363,35.601,35.4236,35.5883,47300.0
2010-05-07 09:40:00,84.25,84.65,84.11,84.53,29900.0,35.5799,35.7488,35.5208,35.6981,29900.0
2010-05-07 09:45:00,84.55,84.7,84.5,84.69,47900.0,35.7066,35.7699,35.6855,35.7657,47900.0
2010-05-07 09:50:00,84.69,84.73,84.65,84.71,28100.0,35.7657,35.7826,35.7488,35.7742,28100.0
2010-05-07 09:55:00,84.74,84.75,84.57,84.6,59100.0,35.7868,35.791,35.715,35.7277,59100.0
2010-05-07 10:00:00,84.6,84.6,84.07,84.07,30200.0,35.7277,35.7277,35.5039,35.5039,30200.0
2010-05-07 10:05:00,84.06,84.09,83.97,83.99,45900.0,35.4997,35.5123,35.4616,35.4701,45900.0
2010-05-07 10:10:00,84.0,84.0,83.79,83.82,65500.0,35.4743,35.4743,35.3856,35.3983,65500.0
2010-05-07 10:15:00,83.81,83.83,83.56,83.58,58700.0,35.3941,35.4025,35.2885,35.2969,58700.0
2010-05-07 10:20:00,83.56,83.66,83.08,83.65,139400.0,35.2885,35.3307,35.0858,35.3265,139400.0
2010-05-07 10:25:00,83.63,83.68,82.69,82.69,53500.0,35.3181,35.3392,34.9211,34.9211,53500.0
2010-05-07 10:30:00,82.79,83.33,82.51,83.28,103700.0,34.9633,35.1914,34.8451,35.1702,103700.0
2010-05-07 10:35:00,83.27,83.67,83.25,83.54,53300.0,35.166,35.335,35.1576,35.28,53300.0
2010-05-07 10:40:00,83.54,83.6,83.23,83.28,38600.0,35.28,35.3054,35.1491,35.1702,38600.0
2010-05-07 10:45:00,83.28,83.3,83.2,83.3,81600.0,35.1702,35.1787,35.1365,35.1787,81600.0
2010-05-07 10:50:00,83.29,83.46,83.26,83.39,44400.0,35.1745,35.2463,35.1618,35.2167,44400.0
2010-05-07 10:55:00,83.38,83.51,83.2,83.47,31500.0,35.2125,35.2674,35.1365,35.2505,31500.0
2010-05-07 11:00:00,83.48,83.57,83.42,83.53,21000.0,35.2547,35.2927,35.2294,35.2758,21000.0
2010-05-07 11:05:00,83.53,83.7,83.46,83.69,25500.0,35.2758,35.3476,35.2463,35.3434,25500.0
2010-05-07 11:10:00,83.66,84.08,83.66,84.05,58400.0,35.3307,35.5081,35.3307,35.4954,58400.0
2010-05-07 11:15:00,84.05,84.58,84.05,84.5,55200.0,35.4954,35.7193,35.4954,35.6855,55200.0
2010-05-07 11:20:00,84.51,84.51,84.2,84.27,29300.0,35.6897,35.6897,35.5588,35.5883,29300.0
2010-05-07 11:25:00,84.23,84.33,84.21,84.33,44900.0,35.5714,35.6137,35.563,35.6137,44900.0
2010-05-07 11:30:00,84.33,84.48,84.3,84.31,24100.0,35.6137,35.677,35.601,35.6052,24100.0
2010-05-07 11:35:00,84.3,84.42,84.26,84.42,17300.0,35.601,35.6517,35.5841,35.6517,17300.0
2010-05-07 11:40:00,84.37,84.41,84.34,84.38,15400.0,35.6306,35.6475,35.6179,35.6348,15400.0
2010-05-07 11:45:00,84.38,84.55,84.37,84.52,18400.0,35.6348,35.7066,35.6306,35.6939,18400.0
2010-05-07 11:50:00,84.51,84.53,84.42,84.5,24500.0,35.6897,35.6981,35.6517,35.6855,24500.0
2010-05-07 11:55:00,84.54,84.63,84.49,84.63,27900.0,35.7024,35.7404,35.6812,35.7404,27900.0
2010-05-07 12:00:00,84.62,84.65,84.59,84.63,15200.0,35.7361,35.7488,35.7235,35.7404,15200.0
2010-05-07 12:05:00,84.64,84.94,84.63,84.9,41400.0,35.7446,35.8713,35.7404,35.8544,41400.0
2010-05-07 12:10:00,84.9,84.99,84.88,84.97,17300.0,35.8544,35.8924,35.8459,35.884,17300.0
2010-05-07 12:15:00,84.98,85.12,84.97,85.1,35200.0,35.8882,35.9473,35.884,35.9389,35200.0
2010-05-07 12:20:00,85.09,85.1,84.94,84.94,17000.0,35.9346,35.9389,35.8713,35.8713,17000.0
2010-05-07 12:25:00,84.93,84.95,84.65,84.65,18600.0,35.8671,35.8755,35.7488,35.7488,18600.0
2010-05-07 12:30:00,84.68,84.69,84.63,84.68,14700.0,35.7615,35.7657,35.7404,35.7615,14700.0
2010-05-07 12:35:00,84.69,85.1,84.69,84.77,29400.0,35.7657,35.9389,35.7657,35.7995,29400.0
2010-05-07 12:40:00,84.84,84.87,84.72,84.75,13600.0,35.8291,35.8417,35.7784,35.791,13600.0
2010-05-07 12:45:00,84.69,84.75,84.65,84.67,9000.0,35.7657,35.791,35.7488,35.7573,9000.0
2010-05-07 12:50:00,84.68,84.68,84.54,84.54,5100.0,35.7615,35.7615,35.7024,35.7024,5100.0
2010-05-07 12:55:00,84.51,84.56,84.51,84.52,4500.0,35.6897,35.7108,35.6897,35.6939,4500.0
2010-05-07 13:00:00,84.51,84.67,84.5,84.59,8500.0,35.6897,35.7573,35.6855,35.7235,8500.0
2010-05-07 13:05:00,84.58,84.67,84.5,84.51,27500.0,35.7193,35.7573,35.6855,35.6897,27500.0
2010-05-07 13:10:00,84.52,84.64,84.52,84.61,5900.0,35.6939,35.7446,35.6939,35.7319,5900.0
2010-05-07 13:15:00,84.61,84.86,84.61,84.79,10000.0,35.7319,35.8375,35.7319,35.8079,10000.0
2010-05-07 13:20:00,84.8,84.82,84.76,84.79,3700.0,35.8122,35.8206,35.7953,35.8079,3700.0
2010-05-07 13:25:00,84.76,84.99,84.7,84.77,13100.0,35.7953,35.8924,35.7699,35.7995,13100.0
2010-05-07 13:30:00,84.76,84.99,84.76,84.9,7800.0,35.7953,35.8924,35.7953,35.8544,7800.0
2010-05-07 13:35:00,84.92,84.98,84.92,84.95,9300.0,35.8628,35.8882,35.8628,35.8755,9300.0
2010-05-07 13:40:00,84.97,84.97,84.93,84.96,4600.0,35.884,35.884,35.8671,35.8797,4600.0
2010-05-07 13:45:00,84.95,84.98,84.89,84.95,8000.0,35.8755,35.8882,35.8502,35.8755,8000.0
2010-05-07 13:50:00,84.92,84.92,84.8,84.8,5800.0,35.8628,35.8628,35.8122,35.8122,5800.0
2010-05-07 13:55:00,84.77,84.78,84.65,84.69,11200.0,35.7995,35.8037,35.7488,35.7657,11200.0
2010-05-07 14:00:00,84.75,84.75,84.67,84.72,10300.0,35.791,35.791,35.7573,35.7784,10300.0
2010-05-07 14:05:00,84.7,84.7,84.4,84.48,74000.0,35.7699,35.7699,35.6432,35.677,74000.0
2010-05-07 14:10:00,84.48,84.48,84.15,84.23,130000.0,35.677,35.677,35.5377,35.5714,130000.0
2010-05-07 14:15:00,84.24,84.57,84.24,84.53,25200.0,35.5757,35.715,35.5757,35.6981,25200.0
2010-05-07 14:20:00,84.53,84.53,84.34,84.36,11400.0,35.6981,35.6981,35.6179,35.6263,11400.0
2010-05-07 14:25:00,84.31,84.33,84.24,84.29,13400.0,35.6052,35.6137,35.5757,35.5968,13400.0
2010-05-07 14:30:00,84.29,84.3,84.17,84.2,8900.0,35.5968,35.601,35.5461,35.5588,8900.0
2010-05-07 14:35:00,84.21,84.37,84.19,84.37,9700.0,35.563,35.6306,35.5546,35.6306,9700.0
2010-05-07 14:40:00,84.45,84.7,84.45,84.68,13400.0,35.6644,35.7699,35.6644,35.7615,13400.0
2010-05-07 14:45:00,84.6,84.85,84.58,84.8,12300.0,35.7277,35.8333,35.7193,35.8122,12300.0
2010-05-07 14:50:00,84.79,84.81,84.65,84.8,10300.0,35.8079,35.8164,35.7488,35.8122,10300.0
2010-05-07 14:55:00,84.83,84.85,84.51,84.71,16100.0,35.8248,35.8333,35.6897,35.7742,16100.0
2010-05-07 15:00:00,84.7,84.75,84.6,84.71,5900.0,35.7699,35.791,35.7277,35.7742,5900.0
2010-05-07 15:05:00,84.74,84.76,84.66,84.69,14800.0,35.7868,35.7953,35.753,35.7657,14800.0
2010-05-07 15:10:00,84.69,84.69,84.3,84.33,17500.0,35.7657,35.7657,35.601,35.6137,17500.0
2010-05-07 15:15:00,84.35,84.68,84.28,84.31,17600.0,35.6221,35.7615,35.5926,35.6052,17600.0
2010-05-07 15:20:00,84.3,84.73,84.26,84.35,15300.0,35.601,35.7826,35.5841,35.6221,15300.0
2010-05-07 15:25:00,84.37,84.43,84.2,84.25,8400.0,35.6306,35.6559,35.5588,35.5799,8400.0
2010-05-07 15:30:00,84.3,84.6,84.24,84.33,21100.0,35.601,35.7277,35.5757,35.6137,21100.0
2010-05-07 15:35:00,84.3,84.56,84.3,84.48,23000.0,35.601,35.7108,35.601,35.677,23000.0
2010-05-07 15:40:00,84.48,84.64,84.45,84.59,25500.0,35.677,35.7446,35.6644,35.7235,25500.0
2010-05-07 15:45:00,84.55,84.74,84.5,84.67,31300.0,35.7066,35.7868,35.6855,35.7573,31300.0
2010-05-07 15:50:00,84.66,84.66,84.4,84.49,58900.0,35.753,35.753,35.6432,35.6812,58900.0
2010-05-07 15:55:00,84.44,84.74,84.44,84.49,85500.0,35.6601,35.7868,35.6601,35.6812,85500.0
2010-05-10 09:30:00,86.89,87.26,86.51,87.15,126300.0,36.6948,36.8511,36.5343,36.8046,126300.0
2010-05-10 09:35:00,87.15,87.4,87.15,87.3,63900.0,36.8046,36.9102,36.8046,36.8679,63900.0
2010-05-10 09:40:00,87.29,87.39,87.06,87.17,37500.0,36.8637,36.906,36.7666,36.813,37500.0
2010-05-10 09:45:00,87.19,87.27,87.05,87.09,13500.0,36.8215,36.8553,36.7624,36.7793,13500.0
2010-05-10 09:50:00,87.06,87.09,86.66,86.66,63500.0,36.7666,36.7793,36.5977,36.5977,63500.0
2010-05-10 09:55:00,86.67,86.95,86.4,86.48,63100.0,36.6019,36.7201,36.4879,36.5217,63100.0
2010-05-10 10:00:00,86.48,86.56,86.39,86.39,40600.0,36.5217,36.5554,36.4836,36.4836,40600.0
2010-05-10 10:05:00,86.4,86.4,86.2,86.29,52700.0,36.4879,36.4879,36.4034,36.4414,52700.0
2010-05-10 10:10:00,86.3,86.32,86.18,86.25,34500.0,36.4456,36.4541,36.395,36.4245,34500.0
2010-05-10 10:15:00,86.23,86.28,86.19,86.21,17200.0,36.4161,36.4372,36.3992,36.4076,17200.0
2010-05-10 10:20:00,86.2,86.28,86.19,86.2,23200.0,36.4034,36.4372,36.3992,36.4034,23200.0
2010-05-10 10:25:00,86.19,86.27,86.17,86.23,17900.0,36.3992,36.433,36.3907,36.4161,17900.0
2010-05-10 10:30:00,86.24,86.43,86.22,86.34,30900.0,36.4203,36.5005,36.4118,36.4625,30900.0
2010-05-10 10:35:00,86.36,86.4,86.27,86.38,19200.0,36.471,36.4879,36.433,36.4794,19200.0
2010-05-10 10:40:00,86.39,86.39,86.26,86.26,12400.0,36.4836,36.4836,36.4287,36.4287,12400.0
2010-05-10 10:45:00,86.27,86.42,86.26,86.42,18600.0,36.433,36.4963,36.4287,36.4963,18600.0
2010-05-10 10:50:00,86.38,86.47,86.3,86.43,19900.0,36.4794,36.5174,36.4456,36.5005,19900.0
2010-05-10 10:55:00,86.46,86.46,86.3,86.37,108200.0,36.5132,36.5132,36.4456,36.4752,108200.0
2010-05-10 11:00:00,86.37,86.5,86.37,86.48,12400.0,36.4752,36.5301,36.4752,36.5217,12400.0
2010-05-10 11:05:00,86.47,86.49,86.41,86.41,11900.0,36.5174,36.5259,36.4921,36.4921,11900.0
2010-05-10 11:10:00,86.43,86.55,86.35,86.52,33100.0,36.5005,36.5512,36.4668,36.5385,33100.0
2010-05-10 11:15:00,86.5,86.58,86.44,86.44,80700.0,36.5301,36.5639,36.5048,36.5048,80700.0
2010-05-10 11:20:00,86.44,86.48,86.43,86.47,24700.0,36.5048,36.5217,36.5005,36.5174,24700.0
2010-05-10 11:25:00,86.47,86.48,86.36,86.37,10600.0,36.5174,36.5217,36.471,36.4752,10600.0
2010-05-10 11:30:00,86.37,86.38,86.23,86.29,9100.0,36.4752,36.4794,36.4161,36.4414,9100.0
2010-05-10 11:35:00,86.31,86.31,86.25,86.25,22600.0,36.4499,36.4499,36.4245,36.4245,22600.0
2010-05-10 11:40:00,86.23,86.23,86.01,86.01,22500.0,36.4161,36.4161,36.3232,36.3232,22500.0
2010-05-10 11:45:00,86.03,86.03,85.96,85.98,25300.0,36.3316,36.3316,36.302,36.3105,25300.0
2010-05-10 11:50:00,85.98,86.0,85.97,86.0,6200.0,36.3105,36.3189,36.3063,36.3189,6200.0
2010-05-10 11:55:00,86.0,86.1,85.98,86.04,6300.0,36.3189,36.3612,36.3105,36.3358,6300.0
2010-05-10 12:00:00,86.11,86.11,86.03,86.06,2600.0,36.3654,36.3654,36.3316,36.3443,2600.0
2010-05-10 12:05:00,86.07,86.09,86.05,86.07,5100.0,36.3485,36.3569,36.3401,36.3485,5100.0
2010-05-10 12:10:00,86.06,86.1,86.05,86.1,1300.0,36.3443,36.3612,36.3401,36.3612,1300.0
2010-05-10 12:15:00,86.09,86.13,85.97,86.13,15600.0,36.3569,36.3738,36.3063,36.3738,15600.0
2010-05-10 12:20:00,86.08,86.14,86.08,86.14,3200.0,36.3527,36.3781,36.3527,36.3781,3200.0
2010-05-10 12:25:00,86.21,86.21,86.07,86.07,8900.0,36.4076,36.4076,36.3485,36.3485,8900.0
2010-05-10 12:30:00,86.15,86.19,86.12,86.13,11300.0,36.3823,36.3992,36.3696,36.3738,11300.0
2010-05-10 12:35:00,86.11,86.2,86.11,86.19,3600.0,36.3654,36.4034,36.3654,36.3992,3600.0
2010-05-10 12:40:00,86.19,86.22,86.18,86.2,2700.0,36.3992,36.4118,36.395,36.4034,2700.0
2010-05-10 12:45:00,86.22,86.22,86.17,86.17,2400.0,36.4118,36.4118,36.3907,36.3907,2400.0
2010-05-10 12:50:00,86.19,86.25,86.18,86.24,5000.0,36.3992,36.4245,36.395,36.4203,5000.0
2010-05-10 12:55:00,86.22,86.22,86.08,86.08,13100.0,36.4118,36.4118,36.3527,36.3527,13100.0
2010-05-10 13:00:00,86.08,86.08,85.95,85.95,10500.0,36.3527,36.3527,36.2978,36.2978,10500.0
2010-05-10 13:05:00,85.95,85.99,85.95,85.95,22300.0,36.2978,36.3147,36.2978,36.2978,22300.0
2010-05-10 13:10:00,85.96,86.0,85.9,85.9,13500.0,36.302,36.3189,36.2767,36.2767,13500.0
2010-05-10 13:15:00,85.9,85.9,85.88,85.88,16300.0,36.2767,36.2767,36.2683,36.2683,16300.0
2010-05-10 13:20:00,85.89,85.94,85.89,85.94,3300.0,36.2725,36.2936,36.2725,36.2936,3300.0
2010-05-10 13:25:00,85.96,85.96,85.93,85.95,3000.0,36.302,36.302,36.2894,36.2978,3000.0
2010-05-10 13:30:00,85.98,85.98,85.9,85.91,5200.0,36.3105,36.3105,36.2767,36.2809,5200.0
2010-05-10 13:35:00,85.93,85.95,85.92,85.95,14900.0,36.2894,36.2978,36.2852,36.2978,14900.0
2010-05-10 13:40:00,85.95,85.95,85.8,85.84,4300.0,36.2978,36.2978,36.2345,36.2514,4300.0
2010-05-10 13:45:00,85.9,85.9,85.86,85.9,5400.0,36.2767,36.2767,36.2598,36.2767,5400.0
2010-05-10 13:50:00,85.9,85.9,85.88,85.9,30900.0,36.2767,36.2767,36.2683,36.2767,30900.0
2010-05-10 13:55:00,85.9,85.9,85.83,85.84,8800.0,36.2767,36.2767,36.2471,36.2514,8800.0
2010-05-10 14:00:00,85.84,85.87,85.81,85.81,8000.0,36.2514,36.264,36.2387,36.2387,8000.0
2010-05-10 14:05:00,85.84,85.86,85.81,85.84,26300.0,36.2514,36.2598,36.2387,36.2514,26300.0
2010-05-10 14:10:00,85.83,85.86,85.83,85.86,1400.0,36.2471,36.2598,36.2471,36.2598,1400.0
2010-05-10 14:15:00,85.83,85.9,85.82,85.85,2700.0,36.2471,36.2767,36.2429,36.2556,2700.0
2010-05-10 14:20:00,85.9,86.25,85.85,86.21,40200.0,36.2767,36.4245,36.2556,36.4076,40200.0
2010-05-10 14:25:00,86.25,86.25,86.18,86.2,10200.0,36.4245,36.4245,36.395,36.4034,10200.0
2010-05-10 14:30:00,86.19,86.21,86.15,86.18,4300.0,36.3992,36.4076,36.3823,36.395,4300.0
2010-05-10 14:35:00,86.18,86.19,86.17,86.17,1000.0,36.395,36.3992,36.3907,36.3907,1000.0
2010-05-10 14:40:00,86.16,86.2,86.15,86.18,2400.0,36.3865,36.4034,36.3823,36.395,2400.0
2010-05-10 14:45:00,86.17,86.19,86.14,86.14,4400.0,36.3907,36.3992,36.3781,36.3781,4400.0
2010-05-10 14:50:00,86.14,86.18,86.14,86.17,5000.0,36.3781,36.395,36.3781,36.3907,5000.0
2010-05-10 14:55:00,86.18,86.19,86.12,86.12,6300.0,36.395,36.3992,36.3696,36.3696,6300.0
2010-05-10 15:00:00,86.12,86.13,86.08,86.11,2800.0,36.3696,36.3738,36.3527,36.3654,2800.0
2010-05-10 15:05:00,86.11,86.11,85.96,85.96,12600.0,36.3654,36.3654,36.302,36.302,12600.0
2010-05-10 15:10:00,85.98,86.07,85.61,86.02,43400.0,36.3105,36.3485,36.1542,36.3274,43400.0
2010-05-10 15:15:00,86.04,86.06,86.04,86.06,2500.0,36.3358,36.3443,36.3358,36.3443,2500.0
2010-05-10 15:20:00,86.08,86.08,86.0,86.0,10500.0,36.3527,36.3527,36.3189,36.3189,10500.0
2010-05-10 15:25:00,85.99,86.05,85.98,86.05,11300.0,36.3147,36.3401,36.3105,36.3401,11300.0
2010-05-10 15:30:00,86.05,86.05,86.04,86.05,7900.0,36.3401,36.3401,36.3358,36.3401,7900.0
2010-05-10 15:35:00,86.04,86.05,86.02,86.05,15200.0,36.3358,36.3401,36.3274,36.3401,15200.0
2010-05-10 15:40:00,86.05,86.05,86.01,86.04,34200.0,36.3401,36.3401,36.3232,36.3358,34200.0
2010-05-10 15:45:00,86.04,86.05,86.0,86.02,37200.0,36.3358,36.3401,36.3189,36.3274,37200.0
2010-05-10 15:50:00,86.0,86.05,85.98,86.04,26000.0,36.3189,36.3401,36.3105,36.3358,26000.0
2010-05-10 15:55:00,86.05,86.16,85.97,86.11,45400.0,36.3401,36.3865,36.3063,36.3654,45400.0
2010-05-11 09:30:00,85.67,86.0,85.67,85.97,28300.0,36.1796,36.3189,36.1796,36.3063,28300.0
2010-05-11 09:35:00,85.98,85.98,85.85,85.94,11900.0,36.3105,36.3105,36.2556,36.2936,11900.0
2010-05-11 09:40:00,85.92,86.0,85.85,85.97,25700.0,36.2852,36.3189,36.2556,36.3063,25700.0
2010-05-11 09:45:00,85.98,86.17,85.98,86.13,27700.0,36.3105,36.3907,36.3105,36.3738,27700.0
2010-05-11 09:50:00,86.14,86.23,86.03,86.09,20100.0,36.3781,36.4161,36.3316,36.3569,20100.0
2010-05-11 09:55:00,86.05,86.15,85.75,85.96,27300.0,36.3401,36.3823,36.2134,36.302,27300.0
2010-05-11 10:00:00,86.04,86.09,85.88,86.03,9800.0,36.3358,36.3569,36.2683,36.3316,9800.0
2010-05-11 10:05:00,86.03,86.03,85.83,85.85,14000.0,36.3316,36.3316,36.2471,36.2556,14000.0
2010-05-11 10:10:00,85.85,85.88,85.75,85.77,22300.0,36.2556,36.2683,36.2134,36.2218,22300.0
2010-05-11 10:15:00,85.75,85.75,85.63,85.66,16400.0,36.2134,36.2134,36.1627,36.1754,16400.0
2010-05-11 10:20:00,85.64,85.75,85.58,85.75,11500.0,36.1669,36.2134,36.1416,36.2134,11500.0
2010-05-11 10:25:00,85.75,85.97,85.75,85.96,334000.0,36.2134,36.3063,36.2134,36.302,334000.0
2010-05-11 10:30:00,85.8,85.8,85.75,85.78,4800.0,36.2345,36.2345,36.2134,36.226,4800.0
2010-05-11 10:35:00,85.8,85.8,85.78,85.79,5100.0,36.2345,36.2345,36.226,36.2303,5100.0
2010-05-11 10:40:00,85.78,85.79,85.77,85.77,5700.0,36.226,36.2303,36.2218,36.2218,5700.0
2010-05-11 10:45:00,85.76,85.79,85.75,85.75,5500.0,36.2176,36.2303,36.2134,36.2134,5500.0
2010-05-11 10:50:00,85.76,85.79,85.74,85.76,28900.0,36.2176,36.2303,36.2091,36.2176,28900.0
2010-05-11 10:55:00,85.79,85.8,85.79,85.79,3100.0,36.2303,36.2345,36.2303,36.2303,3100.0
2010-05-11 11:00:00,85.79,85.8,85.73,85.75,8600.0,36.2303,36.2345,36.2049,36.2134,8600.0
2010-05-11 11:05:00,85.75,85.8,85.73,85.8,15100.0,36.2134,36.2345,36.2049,36.2345,15100.0
2010-05-11 11:10:00,85.8,86.13,85.8,86.13,33700.0,36.2345,36.3738,36.2345,36.3738,33700.0
2010-05-11 11:15:00,86.12,86.18,86.11,86.17,20500.0,36.3696,36.395,36.3654,36.3907,20500.0
2010-05-11 11:20:00,86.18,86.19,86.15,86.19,8600.0,36.395,36.3992,36.3823,36.3992,8600.0
2010-05-11 11:25:00,86.19,86.2,86.17,86.18,9500.0,36.3992,36.4034,36.3907,36.395,9500.0
2010-05-11 11:30:00,86.19,86.19,86.1,86.17,13300.0,36.3992,36.3992,36.3612,36.3907,13300.0
2010-05-11 11:35:00,86.17,86.22,86.12,86.2,45000.0,36.3907,36.4118,36.3696,36.4034,45000.0
2010-05-11 11:40:00,86.19,86.23,86.19,86.22,8600.0,36.3992,36.4161,36.3992,36.4118,8600.0
2010-05-11 11:45:00,86.22,86.22,86.16,86.16,32100.0,36.4118,36.4118,36.3865,36.3865,32100.0
2010-05-11 11:50:00,86.15,86.17,86.12,86.16,25400.0,36.3823,36.3907,36.3696,36.3865,25400.0
2010-05-11 11:55:00,86.15,86.18,86.15,86.17,9900.0,36.3823,36.395,36.3823,36.3907,9900.0
2010-05-11 12:00:00,86.17,86.18,86.13,86.14,33000.0,36.3907,36.395,36.3738,36.3781,33000.0
2010-05-11 12:05:00,86.13,86.18,86.12,86.18,15500.0,36.3738,36.395,36.3696,36.395,15500.0
2010-05-11 12:10:00,86.18,86.2,86.15,86.2,9300.0,36.395,36.4034,36.3823,36.4034,9300.0
2010-05-11 12:15:00,86.19,86.2,86.17,86.19,6900.0,36.3992,36.4034,36.3907,36.3992,6900.0
2010-05-11 12:20:00,86.19,86.2,86.11,86.14,20700.0,36.3992,36.4034,36.3654,36.3781,20700.0
2010-05-11 12:25:00,86.14,86.15,86.14,86.15,3000.0,36.3781,36.3823,36.3781,36.3823,3000.0
2010-05-11 12:30:00,86.15,86.19,86.14,86.19,6500.0,36.3823,36.3992,36.3781,36.3992,6500.0
2010-05-11 12:35:00,86.18,86.21,86.17,86.21,12500.0,36.395,36.4076,36.3907,36.4076,12500.0
2010-05-11 12:40:00,86.21,86.26,86.2,86.26,18700.0,36.4076,36.4287,36.4034,36.4287,18700.0
2010-05-11 12:45:00,86.26,86.26,86.25,86.26,3900.0,36.4287,36.4287,36.4245,36.4287,3900.0
2010-05-11 12:50:00,86.26,86.36,86.26,86.34,13100.0,36.4287,36.471,36.4287,36.4625,13100.0
2010-05-11 12:55:00,86.34,86.36,86.34,86.36,3700.0,36.4625,36.471,36.4625,36.471,3700.0
2010-05-11 13:00:00,86.36,86.41,86.35,86.4,16400.0,36.471,36.4921,36.4668,36.4879,16400.0
2010-05-11 13:05:00,86.4,86.41,86.37,86.41,19200.0,36.4879,36.4921,36.4752,36.4921,19200.0
2010-05-11 13:10:00,86.41,86.44,86.4,86.4,11000.0,36.4921,36.5048,36.4879,36.4879,11000.0
2010-05-11 13:15:00,86.41,86.52,86.41,86.52,13400.0,36.4921,36.5385,36.4921,36.5385,13400.0
2010-05-11 13:20:00,86.5,86.52,86.48,86.51,9800.0,36.5301,36.5385,36.5217,36.5343,9800.0
2010-05-11 13:25:00,86.51,86.52,86.47,86.47,6200.0,36.5343,36.5385,36.5174,36.5174,6200.0
2010-05-11 13:30:00,86.48,86.48,86.43,86.48,3400.0,36.5217,36.5217,36.5005,36.5217,3400.0
2010-05-11 13:35:00,86.47,86.47,86.37,86.39,4600.0,36.5174,36.5174,36.4752,36.4836,4600.0
2010-05-11 13:40:00,86.4,86.41,86.32,86.39,20000.0,36.4879,36.4921,36.4541,36.4836,20000.0
2010-05-11 13:45:00,86.39,86.43,86.37,86.4,10200.0,36.4836,36.5005,36.4752,36.4879,10200.0
2010-05-11 13:50:00,86.4,86.88,86.4,86.51,58600.0,36.4879,36.6906,36.4879,36.5343,58600.0
2010-05-11 13:55:00,86.49,86.54,86.49,86.53,5500.0,36.5259,36.547,36.5259,36.5428,5500.0
2010-05-11 14:00:00,86.53,86.54,86.5,86.53,14800.0,36.5428,36.547,36.5301,36.5428,14800.0
2010-05-11 14:05:00,86.54,86.54,86.49,86.49,6800.0,36.547,36.547,36.5259,36.5259,6800.0
2010-05-11 14:10:00,86.49,86.54,86.41,86.41,9300.0,36.5259,36.547,36.4921,36.4921,9300.0
2010-05-11 14:15:00,86.43,86.47,86.38,86.38,11200.0,36.5005,36.5174,36.4794,36.4794,11200.0
2010-05-11 14:20:00,86.4,86.48,86.4,86.48,5700.0,36.4879,36.5217,36.4879,36.5217,5700.0
2010-05-11 14:25:00,86.48,86.48,86.46,86.46,8900.0,36.5217,36.5217,36.5132,36.5132,8900.0
2010-05-11 14:30:00,86.46,86.46,86.35,86.35,7500.0,36.5132,36.5132,36.4668,36.4668,7500.0
2010-05-11 14:35:00,86.34,86.34,86.26,86.27,14000.0,36.4625,36.4625,36.4287,36.433,14000.0
2010-05-11 14:40:00,86.26,86.26,86.16,86.17,5800.0,36.4287,36.4287,36.3865,36.3907,5800.0
2010-05-11 14:45:00,86.19,86.23,86.1,86.19,8900.0,36.3992,36.4161,36.3612,36.3992,8900.0
2010-05-11 14:50:00,86.2,86.2,86.02,86.12,8200.0,36.4034,36.4034,36.3274,36.3696,8200.0
2010-05-11 14:55:00,86.11,86.23,86.04,86.1,14800.0,36.3654,36.4161,36.3358,36.3612,14800.0
2010-05-11 15:00:00,86.11,86.11,86.03,86.09,5800.0,36.3654,36.3654,36.3316,36.3569,5800.0
2010-05-11 15:05:00,86.1,86.13,86.05,86.05,6500.0,36.3612,36.3738,36.3401,36.3401,6500.0
2010-05-11 15:10:00,86.04,86.05,86.0,86.02,11900.0,36.3358,36.3401,36.3189,36.3274,11900.0
2010-05-11 15:15:00,86.04,86.06,86.01,86.03,7600.0,36.3358,36.3443,36.3232,36.3316,7600.0
2010-05-11 15:20:00,86.01,86.07,86.01,86.03,6600.0,36.3232,36.3485,36.3232,36.3316,6600.0
2010-05-11 15:25:00,86.04,86.13,86.04,86.09,5500.0,36.3358,36.3738,36.3358,36.3569,5500.0
2010-05-11 15:30:00,86.1,86.11,86.08,86.11,16000.0,36.3612,36.3654,36.3527,36.3654,16000.0
2010-05-11 15:35:00,86.11,86.14,86.1,86.12,13700.0,36.3654,36.3781,36.3612,36.3696,13700.0
2010-05-11 15:40:00,86.11,86.11,86.07,86.11,7500.0,36.3654,36.3654,36.3485,36.3654,7500.0
2010-05-11 15:45:00,86.11,86.12,86.07,86.11,11300.0,36.3654,36.3696,36.3485,36.3654,11300.0
2010-05-11 15:50:00,86.11,86.11,85.97,85.98,35300.0,36.3654,36.3654,36.3063,36.3105,35300.0
2010-05-11 15:55:00,85.97,86.1,85.97,85.98,28000.0,36.3063,36.3612,36.3063,36.3105,28000.0
2010-05-12 09:30:00,86.48,86.74,86.47,86.7,28600.0,36.5217,36.6315,36.5174,36.6146,28600.0
2010-05-12 09:35:00,86.72,86.82,86.69,86.8,17500.0,36.623,36.6652,36.6103,36.6568,17500.0
2010-05-12 09:40:00,86.8,86.8,86.5,86.5,24700.0,36.6568,36.6568,36.5301,36.5301,24700.0
2010-05-12 09:45:00,86.55,86.79,86.55,86.79,3900.0,36.5512,36.6526,36.5512,36.6526,3900.0
2010-05-12 09:50:00,86.77,86.79,86.6,86.72,10500.0,36.6441,36.6526,36.5723,36.623,10500.0
2010-05-12 09:55:00,86.76,86.89,86.72,86.89,10400.0,36.6399,36.6948,36.623,36.6948,10400.0
2010-05-12 10:00:00,86.87,86.93,86.86,86.92,8400.0,36.6864,36.7117,36.6821,36.7075,8400.0
2010-05-12 10:05:00,86.9,86.93,86.73,86.73,19800.0,36.699,36.7117,36.6272,36.6272,19800.0
2010-05-12 10:10:00,86.77,86.77,86.64,86.64,13800.0,36.6441,36.6441,36.5892,36.5892,13800.0
2010-05-12 10:15:00,86.65,86.7,86.63,86.64,7000.0,36.5934,36.6146,36.585,36.5892,7000.0
2010-05-12 10:20:00,86.68,86.74,86.63,86.63,9200.0,36.6061,36.6315,36.585,36.585,9200.0
2010-05-12 10:25:00,86.63,86.7,86.59,86.69,8100.0,36.585,36.6146,36.5681,36.6103,8100.0
2010-05-12 10:30:00,86.69,86.72,86.54,86.54,31700.0,36.6103,36.623,36.547,36.547,31700.0
2010-05-12 10:35:00,86.55,86.61,86.53,86.57,5000.0,36.5512,36.5766,36.5428,36.5597,5000.0
2010-05-12 10:40:00,86.56,86.62,86.53,86.61,3700.0,36.5554,36.5808,36.5428,36.5766,3700.0
2010-05-12 10:45:00,86.61,86.69,86.53,86.69,19500.0,36.5766,36.6103,36.5428,36.6103,19500.0
2010-05-12 10:50:00,86.68,86.69,86.62,86.66,5100.0,36.6061,36.6103,36.5808,36.5977,5100.0
2010-05-12 10:55:00,86.65,86.71,86.63,86.7,6200.0,36.5934,36.6188,36.585,36.6146,6200.0
2010-05-12 11:00:00,86.67,86.8,86.67,86.75,14300.0,36.6019,36.6568,36.6019,36.6357,14300.0
2010-05-12 11:05:00,86.8,86.82,86.74,86.74,8300.0,36.6568,36.6652,36.6315,36.6315,8300.0
2010-05-12 11:10:00,86.75,86.75,86.69,86.74,8900.0,36.6357,36.6357,36.6103,36.6315,8900.0
2010-05-12 11:15:00,86.75,86.76,86.6,86.6,37300.0,36.6357,36.6399,36.5723,36.5723,37300.0
2010-05-12 11:20:00,86.63,86.63,86.45,86.53,33100.0,36.585,36.585,36.509,36.5428,33100.0
2010-05-12 11:25:00,86.55,86.64,86.5,86.59,10500.0,36.5512,36.5892,36.5301,36.5681,10500.0
2010-05-12 11:30:00,86.61,86.64,86.53,86.64,9300.0,36.5766,36.5892,36.5428,36.5892,9300.0
2010-05-12 11:35:00,86.65,86.74,86.5,86.52,24800.0,36.5934,36.6315,36.5301,36.5385,24800.0
2010-05-12 11:40:00,86.55,86.65,86.5,86.55,15900.0,36.5512,36.5934,36.5301,36.5512,15900.0
2010-05-12 11:45:00,86.61,86.62,86.43,86.46,13100.0,36.5766,36.5808,36.5005,36.5132,13100.0
2010-05-12 11:50:00,86.45,86.54,86.45,86.5,6800.0,36.509,36.547,36.509,36.5301,6800.0
2010-05-12 11:55:00,86.5,86.56,86.5,86.55,8000.0,36.5301,36.5554,36.5301,36.5512,8000.0
2010-05-12 12:00:00,86.58,86.58,86.5,86.54,3600.0,36.5639,36.5639,36.5301,36.547,3600.0
2010-05-12 12:05:00,86.55,86.56,86.5,86.52,6900.0,36.5512,36.5554,36.5301,36.5385,6900.0
2010-05-12 12:10:00,86.51,86.64,86.51,86.64,11000.0,36.5343,36.5892,36.5343,36.5892,11000.0
2010-05-12 12:15:00,86.64,86.7,86.61,86.67,10000.0,36.5892,36.6146,36.5766,36.6019,10000.0
2010-05-12 12:20:00,86.69,86.71,86.58,86.58,13000.0,36.6103,36.6188,36.5639,36.5639,13000.0
2010-05-12 12:25:00,86.6,86.61,86.52,86.54,6500.0,36.5723,36.5766,36.5385,36.547,6500.0
2010-05-12 12:30:00,86.53,86.57,86.51,86.53,5900.0,36.5428,36.5597,36.5343,36.5428,5900.0
2010-05-12 12:35:00,86.51,86.55,86.49,86.55,7500.0,36.5343,36.5512,36.5259,36.5512,7500.0
2010-05-12 12:40:00,86.52,86.53,86.52,86.52,15800.0,36.5385,36.5428,36.5385,36.5385,15800.0
2010-05-12 12:45:00,86.52,86.58,86.49,86.5,21200.0,36.5385,36.5639,36.5259,36.5301,21200.0
2010-05-12 12:50:00,86.52,86.54,86.5,86.5,13300.0,36.5385,36.547,36.5301,36.5301,13300.0
2010-05-12 12:55:00,86.51,86.52,86.49,86.51,6400.0,36.5343,36.5385,36.5259,36.5343,6400.0
2010-05-12 13:00:00,86.52,86.58,86.5,86.54,18500.0,36.5385,36.5639,36.5301,36.547,18500.0
2010-05-12 13:05:00,86.58,86.65,86.56,86.62,8100.0,36.5639,36.5934,36.5554,36.5808,8100.0
2010-05-12 13:10:00,86.6,86.61,86.5,86.58,8400.0,36.5723,36.5766,36.5301,36.5639,8400.0
2010-05-12 13:15:00,86.53,86.67,86.53,86.55,2500.0,36.5428,36.6019,36.5428,36.5512,2500.0
2010-05-12 13:20:00,86.58,86.62,86.52,86.62,2500.0,36.5639,36.5808,36.5385,36.5808,2500.0
2010-05-12 13:25:00,86.61,86.66,86.57,86.62,4600.0,36.5766,36.5977,36.5597,36.5808,4600.0
2010-05-12 13:30:00,86.65,86.74,86.63,86.71,6200.0,36.5934,36.6315,36.585,36.6188,6200.0
2010-05-12 13:35:00,86.71,86.73,86.67,86.67,6700.0,36.6188,36.6272,36.6019,36.6019,6700.0
2010-05-12 13:40:00,86.65,86.65,86.59,86.65,2000.0,36.5934,36.5934,36.5681,36.5934,2000.0
2010-05-12 13:45:00,86.72,86.76,86.7,86.76,4600.0,36.623,36.6399,36.6146,36.6399,4600.0
2010-05-12 13:50:00,86.75,86.75,86.57,86.57,8300.0,36.6357,36.6357,36.5597,36.5597,8300.0
2010-05-12 13:55:00,86.62,86.62,86.52,86.54,4200.0,36.5808,36.5808,36.5385,36.547,4200.0
2010-05-12 14:00:00,86.55,86.61,86.54,86.6,1700.0,36.5512,36.5766,36.547,36.5723,1700.0
2010-05-12 14:05:00,86.62,86.65,86.5,86.55,18000.0,36.5808,36.5934,36.5301,36.5512,18000.0
2010-05-12 14:10:00,86.54,86.61,86.51,86.61,10800.0,36.547,36.5766,36.5343,36.5766,10800.0
2010-05-12 14:15:00,86.6,86.64,86.5,86.58,18500.0,36.5723,36.5892,36.5301,36.5639,18500.0
2010-05-12 14:20:00,86.57,86.63,86.49,86.5,14900.0,36.5597,36.585,36.5259,36.5301,14900.0
2010-05-12 14:25:00,86.5,86.65,86.5,86.64,6000.0,36.5301,36.5934,36.5301,36.5892,6000.0
2010-05-12 14:30:00,86.65,86.71,86.65,86.68,10300.0,36.5934,36.6188,36.5934,36.6061,10300.0
2010-05-12 14:35:00,86.7,86.74,86.66,86.72,10700.0,36.6146,36.6315,36.5977,36.623,10700.0
2010-05-12 14:40:00,86.72,86.74,86.66,86.71,8000.0,36.623,36.6315,36.5977,36.6188,8000.0
2010-05-12 14:45:00,86.72,86.72,86.6,86.63,7900.0,36.623,36.623,36.5723,36.585,7900.0
2010-05-12 14:50:00,86.64,86.65,86.61,86.65,6400.0,36.5892,36.5934,36.5766,36.5934,6400.0
2010-05-12 14:55:00,86.64,86.7,86.63,86.69,7100.0,36.5892,36.6146,36.585,36.6103,7100.0
2010-05-12 15:00:00,86.7,86.85,86.69,86.78,16900.0,36.6146,36.6779,36.6103,36.6483,16900.0
2010-05-12 15:05:00,86.8,86.85,86.67,86.8,14500.0,36.6568,36.6779,36.6019,36.6568,14500.0
2010-05-12 15:10:00,86.78,86.82,86.72,86.82,4100.0,36.6483,36.6652,36.623,36.6652,4100.0
2010-05-12 15:15:00,86.8,86.83,86.7,86.74,6300.0,36.6568,36.6695,36.6146,36.6315,6300.0
2010-05-12 15:20:00,86.74,86.81,86.7,86.72,6000.0,36.6315,36.661,36.6146,36.623,6000.0
2010-05-12 15:25:00,86.71,86.87,86.7,86.86,7500.0,36.6188,36.6864,36.6146,36.6821,7500.0
2010-05-12 15:30:00,86.87,86.9,86.86,86.87,7700.0,36.6864,36.699,36.6821,36.6864,7700.0
2010-05-12 15:35:00,86.87,86.87,86.86,86.86,5800.0,36.6864,36.6864,36.6821,36.6821,5800.0
2010-05-12 15:40:00,86.86,86.86,86.75,86.83,31100.0,36.6821,36.6821,36.6357,36.6695,31100.0
2010-05-12 15:45:00,86.84,86.96,86.84,86.96,7400.0,36.6737,36.7244,36.6737,36.7244,7400.0
2010-05-12 15:50:00,86.95,86.96,86.7,86.89,21700.0,36.7201,36.7244,36.6146,36.6948,21700.0
2010-05-12 15:55:00,86.89,87.03,86.89,86.99,41100.0,36.6948,36.7539,36.6948,36.737,41100.0
2010-05-13 09:30:00,87.09,87.25,86.7,86.81,36300.0,36.7793,36.8468,36.6146,36.661,36300.0
2010-05-13 09:35:00,86.81,86.98,86.62,86.8,26400.0,36.661,36.7328,36.5808,36.6568,26400.0
2010-05-13 09:40:00,86.81,86.81,86.7,86.81,7800.0,36.661,36.661,36.6146,36.661,7800.0
2010-05-13 09:45:00,86.81,86.83,86.78,86.83,10700.0,36.661,36.6695,36.6483,36.6695,10700.0
2010-05-13 09:50:00,86.84,86.92,86.82,86.91,10000.0,36.6737,36.7075,36.6652,36.7032,10000.0
2010-05-13 09:55:00,86.91,86.97,86.83,86.83,6400.0,36.7032,36.7286,36.6695,36.6695,6400.0
2010-05-13 10:00:00,86.77,86.94,86.77,86.94,7000.0,36.6441,36.7159,36.6441,36.7159,7000.0
2010-05-13 10:05:00,86.95,86.99,86.84,86.99,14700.0,36.7201,36.737,36.6737,36.737,14700.0
2010-05-13 10:10:00,86.96,86.97,86.86,86.93,8200.0,36.7244,36.7286,36.6821,36.7117,8200.0
2010-05-13 10:15:00,86.92,87.06,86.9,87.0,17100.0,36.7075,36.7666,36.699,36.7413,17100.0
2010-05-13 10:20:00,87.0,87.01,86.92,86.98,7700.0,36.7413,36.7455,36.7075,36.7328,7700.0
2010-05-13 10:25:00,86.95,87.05,86.86,87.03,16400.0,36.7201,36.7624,36.6821,36.7539,16400.0
2010-05-13 10:30:00,87.02,87.03,86.98,87.0,7700.0,36.7497,36.7539,36.7328,36.7413,7700.0
2010-05-13 10:35:00,87.03,87.08,87.01,87.05,22500.0,36.7539,36.775,36.7455,36.7624,22500.0
2010-05-13 10:40:00,87.05,87.11,86.99,87.1,22700.0,36.7624,36.7877,36.737,36.7835,22700.0
2010-05-13 10:45:00,87.1,87.14,87.09,87.13,1800.0,36.7835,36.8004,36.7793,36.7962,1800.0
2010-05-13 10:50:00,87.14,87.17,87.14,87.16,5800.0,36.8004,36.813,36.8004,36.8088,5800.0
2010-05-13 10:55:00,87.16,87.19,87.13,87.18,16700.0,36.8088,36.8215,36.7962,36.8173,16700.0
2010-05-13 11:00:00,87.18,87.18,86.99,87.01,26600.0,36.8173,36.8173,36.737,36.7455,26600.0
2010-05-13 11:05:00,87.01,87.1,86.98,87.0,20300.0,36.7455,36.7835,36.7328,36.7413,20300.0
2010-05-13 11:10:00,86.95,86.97,86.8,86.82,13200.0,36.7201,36.7286,36.6568,36.6652,13200.0
2010-05-13 11:15:00,86.81,86.96,86.81,86.96,4800.0,36.661,36.7244,36.661,36.7244,4800.0
2010-05-13 11:20:00,87.0,87.03,87.0,87.03,4600.0,36.7413,36.7539,36.7413,36.7539,4600.0
2010-05-13 11:25:00,87.04,87.05,87.04,87.04,500.0,36.7581,36.7624,36.7581,36.7581,500.0
2010-05-13 11:30:00,87.04,87.04,86.89,87.0,12400.0,36.7581,36.7581,36.6948,36.7413,12400.0
2010-05-13 11:35:00,87.02,87.05,87.01,87.02,4900.0,36.7497,36.7624,36.7455,36.7497,4900.0
2010-05-13 11:40:00,87.03,87.05,87.01,87.05,9400.0,36.7539,36.7624,36.7455,36.7624,9400.0
2010-05-13 11:45:00,87.05,87.1,87.04,87.07,5400.0,36.7624,36.7835,36.7581,36.7708,5400.0
2010-05-13 11:50:00,87.09,87.11,87.05,87.09,9600.0,36.7793,36.7877,36.7624,36.7793,9600.0
2010-05-13 11:55:00,87.07,87.08,87.06,87.06,3300.0,36.7708,36.775,36.7666,36.7666,3300.0
2010-05-13 12:00:00,87.07,87.08,87.0,87.0,6800.0,36.7708,36.775,36.7413,36.7413,6800.0
2010-05-13 12:05:00,87.0,87.07,87.0,87.02,8900.0,36.7413,36.7708,36.7413,36.7497,8900.0
2010-05-13 12:10:00,87.03,87.04,87.0,87.04,3300.0,36.7539,36.7581,36.7413,36.7581,3300.0
2010-05-13 12:15:00,87.03,87.07,87.02,87.07,4900.0,36.7539,36.7708,36.7497,36.7708,4900.0
2010-05-13 12:20:00,87.08,87.08,86.95,86.98,6600.0,36.775,36.775,36.7201,36.7328,6600.0
2010-05-13 12:25:00,87.0,87.04,86.82,86.87,15300.0,36.7413,36.7581,36.6652,36.6864,15300.0
2010-05-13 12:30:00,86.88,86.98,86.87,86.96,6100.0,36.6906,36.7328,36.6864,36.7244,6100.0
2010-05-13 12:35:00,86.96,86.96,86.87,86.87,6400.0,36.7244,36.7244,36.6864,36.6864,6400.0
2010-05-13 12:40:00,86.89,86.94,86.87,86.9,7300.0,36.6948,36.7159,36.6864,36.699,7300.0
2010-05-13 12:45:00,86.9,86.95,86.9,86.94,2500.0,36.699,36.7201,36.699,36.7159,2500.0
2010-05-13 12:50:00,86.94,86.95,86.91,86.94,7100.0,36.7159,36.7201,36.7032,36.7159,7100.0
2010-05-13 12:55:00,86.96,86.96,86.9,86.9,11600.0,36.7244,36.7244,36.699,36.699,11600.0
2010-05-13 13:00:00,86.93,86.97,86.91,86.94,5300.0,36.7117,36.7286,36.7032,36.7159,5300.0
2010-05-13 13:05:00,86.92,86.93,86.91,86.93,1500.0,36.7075,36.7117,36.7032,36.7117,1500.0
2010-05-13 13:10:00,86.94,86.94,86.9,86.93,6100.0,36.7159,36.7159,36.699,36.7117,6100.0
2010-05-13 13:15:00,86.93,86.99,86.91,86.97,10500.0,36.7117,36.737,36.7032,36.7286,10500.0
2010-05-13 13:20:00,86.98,86.98,86.93,86.94,5100.0,36.7328,36.7328,36.7117,36.7159,5100.0
2010-05-13 13:25:00,86.93,86.93,86.79,86.79,26300.0,36.7117,36.7117,36.6526,36.6526,26300.0
2010-05-13 13:30:00,86.78,86.84,86.78,86.8,12600.0,36.6483,36.6737,36.6483,36.6568,12600.0
2010-05-13 13:35:00,86.83,86.88,86.75,86.8,18300.0,36.6695,36.6906,36.6357,36.6568,18300.0
2010-05-13 13:40:00,86.8,86.8,86.76,86.78,2300.0,36.6568,36.6568,36.6399,36.6483,2300.0
2010-05-13 13:45:00,86.79,86.83,86.75,86.79,11400.0,36.6526,36.6695,36.6357,36.6526,11400.0
2010-05-13 13:50:00,86.78,86.8,86.78,86.8,2200.0,36.6483,36.6568,36.6483,36.6568,2200.0
2010-05-13 13:55:00,86.79,86.8,86.78,86.8,5800.0,36.6526,36.6568,36.6483,36.6568,5800.0
2010-05-13 14:00:00,86.8,86.82,86.79,86.79,12300.0,36.6568,36.6652,36.6526,36.6526,12300.0
2010-05-13 14:05:00,86.79,86.91,86.71,86.8,55300.0,36.6526,36.7032,36.6188,36.6568,55300.0
2010-05-13 14:10:00,86.79,86.84,86.67,86.75,13300.0,36.6526,36.6737,36.6019,36.6357,13300.0
2010-05-13 14:15:00,86.76,86.78,86.7,86.7,6800.0,36.6399,36.6483,36.6146,36.6146,6800.0
2010-05-13 14:20:00,86.69,86.8,86.69,86.79,2100.0,36.6103,36.6568,36.6103,36.6526,2100.0
2010-05-13 14:25:00,86.79,86.83,86.69,86.69,18400.0,36.6526,36.6695,36.6103,36.6103,18400.0
2010-05-13 14:30:00,86.7,86.81,86.69,86.76,4500.0,36.6146,36.661,36.6103,36.6399,4500.0
2010-05-13 14:35:00,86.79,86.8,86.78,86.79,9400.0,36.6526,36.6568,36.6483,36.6526,9400.0
2010-05-13 14:40:00,86.78,86.78,86.69,86.73,13500.0,36.6483,36.6483,36.6103,36.6272,13500.0
2010-05-13 14:45:00,86.73,86.74,86.7,86.7,6400.0,36.6272,36.6315,36.6146,36.6146,6400.0
2010-05-13 14:50:00,86.7,86.75,86.69,86.7,19400.0,36.6146,36.6357,36.6103,36.6146,19400.0
2010-05-13 14:55:00,86.68,86.71,86.6,86.67,47800.0,36.6061,36.6188,36.5723,36.6019,47800.0
2010-05-13 15:00:00,86.68,86.72,86.67,86.7,6600.0,36.6061,36.623,36.6019,36.6146,6600.0
2010-05-13 15:05:00,86.69,86.74,86.67,86.7,10100.0,36.6103,36.6315,36.6019,36.6146,10100.0
2010-05-13 15:10:00,86.7,86.73,86.56,86.63,60000.0,36.6146,36.6272,36.5554,36.585,60000.0
2010-05-13 15:15:00,86.65,86.67,86.62,86.64,8300.0,36.5934,36.6019,36.5808,36.5892,8300.0
2010-05-13 15:20:00,86.63,86.76,86.61,86.76,18500.0,36.585,36.6399,36.5766,36.6399,18500.0
2010-05-13 15:25:00,86.75,86.75,86.62,86.7,33800.0,36.6357,36.6357,36.5808,36.6146,33800.0
2010-05-13 15:30:00,86.66,86.66,86.62,86.62,12200.0,36.5977,36.5977,36.5808,36.5808,12200.0
2010-05-13 15:35:00,86.62,86.63,86.57,86.59,12500.0,36.5808,36.585,36.5597,36.5681,12500.0
2010-05-13 15:40:00,86.58,86.59,86.52,86.57,138100.0,36.5639,36.5681,36.5385,36.5597,138100.0
2010-05-13 15:45:00,86.57,86.61,86.5,86.54,20100.0,36.5597,36.5766,36.5301,36.547,20100.0
2010-05-13 15:50:00,86.54,86.55,86.49,86.49,13900.0,36.547,36.5512,36.5259,36.5259,13900.0
2010-05-13 15:55:00,86.49,86.49,86.47,86.47,18100.0,36.5259,36.5259,36.5174,36.5174,18100.0
2010-05-14 09:30:00,86.38,86.46,86.2,86.23,30600.0,36.4794,36.5132,36.4034,36.4161,30600.0
2010-05-14 09:35:00,86.23,86.26,85.72,85.72,43700.0,36.4161,36.4287,36.2007,36.2007,43700.0
2010-05-14 09:40:00,85.67,85.75,85.6,85.65,23100.0,36.1796,36.2134,36.15,36.1711,23100.0
2010-05-14 09:45:00,85.65,85.7,85.65,85.65,15900.0,36.1711,36.1922,36.1711,36.1711,15900.0
2010-05-14 09:50:00,85.65,85.77,85.57,85.73,30100.0,36.1711,36.2218,36.1373,36.2049,30100.0
2010-05-14 09:55:00,85.73,85.73,85.61,85.65,10500.0,36.2049,36.2049,36.1542,36.1711,10500.0
2010-05-14 10:00:00,85.62,85.64,85.42,85.42,23900.0,36.1585,36.1669,36.074,36.074,23900.0
2010-05-14 10:05:00,85.43,85.6,85.43,85.53,12600.0,36.0782,36.15,36.0782,36.1205,12600.0
2010-05-14 10:10:00,85.58,86.11,85.58,86.01,15800.0,36.1416,36.3654,36.1416,36.3232,15800.0
2010-05-14 10:15:00,86.03,86.1,86.0,86.01,27300.0,36.3316,36.3612,36.3189,36.3232,27300.0
2010-05-14 10:20:00,86.03,86.05,85.98,85.98,4600.0,36.3316,36.3401,36.3105,36.3105,4600.0
2010-05-14 10:25:00,86.03,86.04,85.9,85.97,4200.0,36.3316,36.3358,36.2767,36.3063,4200.0
2010-05-14 10:30:00,85.97,86.01,85.91,85.91,2100.0,36.3063,36.3232,36.2809,36.2809,2100.0
2010-05-14 10:35:00,85.92,85.92,85.79,85.83,21600.0,36.2852,36.2852,36.2303,36.2471,21600.0
2010-05-14 10:40:00,85.86,85.98,85.82,85.94,8200.0,36.2598,36.3105,36.2429,36.2936,8200.0
2010-05-14 10:45:00,85.89,85.93,85.8,85.8,11500.0,36.2725,36.2894,36.2345,36.2345,11500.0
2010-05-14 10:50:00,85.84,85.95,85.84,85.84,6700.0,36.2514,36.2978,36.2514,36.2514,6700.0
2010-05-14 10:55:00,85.87,85.87,85.82,85.85,2200.0,36.264,36.264,36.2429,36.2556,2200.0
2010-05-14 11:00:00,85.86,85.87,85.81,85.82,3400.0,36.2598,36.264,36.2387,36.2429,3400.0
2010-05-14 11:05:00,85.83,85.88,85.61,85.77,27000.0,36.2471,36.2683,36.1542,36.2218,27000.0
2010-05-14 11:10:00,85.76,85.81,85.64,85.69,12900.0,36.2176,36.2387,36.1669,36.188,12900.0
2010-05-14 11:15:00,85.7,85.7,85.58,85.59,19000.0,36.1922,36.1922,36.1416,36.1458,19000.0
2010-05-14 11:20:00,85.59,85.64,85.5,85.6,9300.0,36.1458,36.1669,36.1078,36.15,9300.0
2010-05-14 11:25:00,85.62,85.79,85.51,85.53,13000.0,36.1585,36.2303,36.112,36.1205,13000.0
2010-05-14 11:30:00,85.51,85.55,85.5,85.55,17300.0,36.112,36.1289,36.1078,36.1289,17300.0
2010-05-14 11:35:00,85.59,85.62,85.55,85.56,34500.0,36.1458,36.1585,36.1289,36.1331,34500.0
2010-05-14 11:40:00,85.56,85.62,85.56,85.56,22200.0,36.1331,36.1585,36.1331,36.1331,22200.0
2010-05-14 11:45:00,85.59,85.59,85.5,85.52,22900.0,36.1458,36.1458,36.1078,36.1162,22900.0
2010-05-14 11:50:00,85.51,85.54,85.5,85.52,23900.0,36.112,36.1247,36.1078,36.1162,23900.0
2010-05-14 11:55:00,85.5,85.55,85.49,85.53,7300.0,36.1078,36.1289,36.1036,36.1205,7300.0
2010-05-14 12:00:00,85.51,85.52,85.49,85.51,7600.0,36.112,36.1162,36.1036,36.112,7600.0
2010-05-14 12:05:00,85.49,85.49,85.44,85.46,14600.0,36.1036,36.1036,36.0824,36.0909,14600.0
2010-05-14 12:10:00,85.46,85.46,85.4,85.4,18500.0,36.0909,36.0909,36.0656,36.0656,18500.0
2010-05-14 12:15:00,85.4,85.59,85.36,85.55,16400.0,36.0656,36.1458,36.0487,36.1289,16400.0
2010-05-14 12:20:00,85.55,85.78,85.49,85.78,7400.0,36.1289,36.226,36.1036,36.226,7400.0
2010-05-14 12:25:00,85.76,85.82,85.65,85.77,8700.0,36.2176,36.2429,36.1711,36.2218,8700.0
2010-05-14 12:30:00,85.77,85.79,85.74,85.74,3600.0,36.2218,36.2303,36.2091,36.2091,3600.0
2010-05-14 12:35:00,85.77,85.84,85.76,85.84,6100.0,36.2218,36.2514,36.2176,36.2514,6100.0
2010-05-14 12:40:00,85.84,85.89,85.77,85.85,17200.0,36.2514,36.2725,36.2218,36.2556,17200.0
2010-05-14 12:45:00,85.84,85.88,85.71,85.8,5600.0,36.2514,36.2683,36.1965,36.2345,5600.0
2010-05-14 12:50:00,85.8,85.82,85.77,85.8,8300.0,36.2345,36.2429,36.2218,36.2345,8300.0
2010-05-14 12:55:00,85.8,85.88,85.8,85.86,10100.0,36.2345,36.2683,36.2345,36.2598,10100.0
2010-05-14 13:00:00,85.82,85.93,85.78,85.93,8000.0,36.2429,36.2894,36.226,36.2894,8000.0
2010-05-14 13:05:00,85.91,86.0,85.9,86.0,9900.0,36.2809,36.3189,36.2767,36.3189,9900.0
2010-05-14 13:10:00,86.0,86.0,85.96,85.96,6600.0,36.3189,36.3189,36.302,36.302,6600.0
2010-05-14 13:15:00,85.96,85.97,85.93,85.97,2800.0,36.302,36.3063,36.2894,36.3063,2800.0
2010-05-14 13:20:00,85.96,86.0,85.96,85.99,4500.0,36.302,36.3189,36.302,36.3147,4500.0
2010-05-14 13:25:00,86.0,86.05,85.97,86.03,20300.0,36.3189,36.3401,36.3063,36.3316,20300.0
2010-05-14 13:30:00,86.05,86.05,86.01,86.03,3900.0,36.3401,36.3401,36.3232,36.3316,3900.0
2010-05-14 13:35:00,86.01,86.13,86.01,86.11,8700.0,36.3232,36.3738,36.3232,36.3654,8700.0
2010-05-14 13:40:00,86.12,86.12,85.93,86.0,3300.0,36.3696,36.3696,36.2894,36.3189,3300.0
2010-05-14 13:45:00,85.99,86.03,85.96,85.98,3100.0,36.3147,36.3316,36.302,36.3105,3100.0
2010-05-14 13:50:00,85.99,86.0,85.97,85.99,5100.0,36.3147,36.3189,36.3063,36.3147,5100.0
2010-05-14 13:55:00,85.99,85.99,85.91,85.92,5300.0,36.3147,36.3147,36.2809,36.2852,5300.0
2010-05-14 14:00:00,85.91,85.91,85.79,85.88,3000.0,36.2809,36.2809,36.2303,36.2683,3000.0
2010-05-14 14:05:00,85.88,85.88,85.69,85.7,7100.0,36.2683,36.2683,36.188,36.1922,7100.0
2010-05-14 14:10:00,85.7,85.72,85.68,85.7,17600.0,36.1922,36.2007,36.1838,36.1922,17600.0
2010-05-14 14:15:00,85.69,85.7,85.61,85.64,24100.0,36.188,36.1922,36.1542,36.1669,24100.0
2010-05-14 14:20:00,85.64,85.8,85.64,85.8,6200.0,36.1669,36.2345,36.1669,36.2345,6200.0
2010-05-14 14:25:00,85.8,85.9,85.74,85.9,6200.0,36.2345,36.2767,36.2091,36.2767,6200.0
2010-05-14 14:30:00,85.9,85.96,85.83,85.83,6600.0,36.2767,36.302,36.2471,36.2471,6600.0
2010-05-14 14:35:00,85.9,85.95,85.9,85.95,2500.0,36.2767,36.2978,36.2767,36.2978,2500.0
2010-05-14 14:40:00,85.96,85.96,85.88,85.88,900.0,36.302,36.302,36.2683,36.2683,900.0
2010-05-14 14:45:00,85.91,85.97,85.91,85.93,2300.0,36.2809,36.3063,36.2809,36.2894,2300.0
2010-05-14 14:50:00,85.95,85.97,85.85,85.85,2600.0,36.2978,36.3063,36.2556,36.2556,2600.0
2010-05-14 14:55:00,85.87,85.99,85.76,85.85,13800.0,36.264,36.3147,36.2176,36.2556,13800.0
2010-05-14 15:00:00,85.87,85.89,85.86,85.86,3500.0,36.264,36.2725,36.2598,36.2598,3500.0
2010-05-14 15:05:00,85.9,85.94,85.86,85.94,3800.0,36.2767,36.2936,36.2598,36.2936,3800.0
2010-05-14 15:10:00,85.94,85.97,85.91,85.91,4300.0,36.2936,36.3063,36.2809,36.2809,4300.0
2010-05-14 15:15:00,85.91,85.92,85.86,85.9,1500.0,36.2809,36.2852,36.2598,36.2767,1500.0
2010-05-14 15:20:00,85.91,85.91,85.8,85.85,11300.0,36.2809,36.2809,36.2345,36.2556,11300.0
2010-05-14 15:25:00,85.85,85.9,85.83,85.86,7100.0,36.2556,36.2767,36.2471,36.2598,7100.0
2010-05-14 15:30:00,85.87,85.87,85.74,85.75,5400.0,36.264,36.264,36.2091,36.2134,5400.0
2010-05-14 15:35:00,85.75,85.75,85.7,85.71,23300.0,36.2134,36.2134,36.1922,36.1965,23300.0
2010-05-14 15:40:00,85.72,85.74,85.7,85.71,7300.0,36.2007,36.2091,36.1922,36.1965,7300.0
2010-05-14 15:45:00,85.71,85.72,85.69,85.69,36300.0,36.1965,36.2007,36.188,36.188,36300.0
2010-05-14 15:50:00,85.69,85.99,85.67,85.79,57700.0,36.188,36.3147,36.1796,36.2303,57700.0
2010-05-14 15:55:00,85.76,85.94,85.74,85.88,47100.0,36.2176,36.2936,36.2091,36.2683,47100.0
2010-05-17 09:30:00,85.95,86.0,85.9,85.92,29000.0,36.2978,36.3189,36.2767,36.2852,29000.0
2010-05-17 09:35:00,85.89,86.19,85.89,86.18,21000.0,36.2725,36.3992,36.2725,36.395,21000.0
2010-05-17 09:40:00,86.14,86.14,85.92,85.99,9900.0,36.3781,36.3781,36.2852,36.3147,9900.0
2010-05-17 09:45:00,85.93,85.99,85.9,85.92,11200.0,36.2894,36.3147,36.2767,36.2852,11200.0
2010-05-17 09:50:00,85.91,85.92,85.87,85.87,5800.0,36.2809,36.2852,36.264,36.264,5800.0
2010-05-17 09:55:00,85.86,85.9,85.86,85.86,10500.0,36.2598,36.2767,36.2598,36.2598,10500.0
2010-05-17 10:00:00,85.86,85.86,85.82,85.82,6800.0,36.2598,36.2598,36.2429,36.2429,6800.0
2010-05-17 10:05:00,85.83,85.87,85.83,85.83,7700.0,36.2471,36.264,36.2471,36.2471,7700.0
2010-05-17 10:10:00,85.83,85.86,85.8,85.84,19800.0,36.2471,36.2598,36.2345,36.2514,19800.0
2010-05-17 10:15:00,85.81,85.88,85.78,85.83,12600.0,36.2387,36.2683,36.226,36.2471,12600.0
2010-05-17 10:20:00,85.83,85.83,85.76,85.76,29700.0,36.2471,36.2471,36.2176,36.2176,29700.0
2010-05-17 10:25:00,85.76,85.8,85.71,85.8,22600.0,36.2176,36.2345,36.1965,36.2345,22600.0
2010-05-17 10:30:00,85.81,85.84,85.7,85.74,27500.0,36.2387,36.2514,36.1922,36.2091,27500.0
2010-05-17 10:35:00,85.74,85.85,85.73,85.73,48100.0,36.2091,36.2556,36.2049,36.2049,48100.0
2010-05-17 10:40:00,85.7,85.72,85.66,85.68,21900.0,36.1922,36.2007,36.1754,36.1838,21900.0
2010-05-17 10:45:00,85.67,85.67,85.62,85.62,36700.0,36.1796,36.1796,36.1585,36.1585,36700.0
2010-05-17 10:50:00,85.63,85.66,85.59,85.59,13600.0,36.1627,36.1754,36.1458,36.1458,13600.0
2010-05-17 10:55:00,85.59,85.59,85.53,85.55,12900.0,36.1458,36.1458,36.1205,36.1289,12900.0
2010-05-17 11:00:00,85.53,85.57,85.53,85.54,9500.0,36.1205,36.1373,36.1205,36.1247,9500.0
2010-05-17 11:05:00,85.53,85.55,85.48,85.51,25600.0,36.1205,36.1289,36.0993,36.112,25600.0
2010-05-17 11:10:00,85.5,85.55,85.49,85.55,4600.0,36.1078,36.1289,36.1036,36.1289,4600.0
2010-05-17 11:15:00,85.55,85.58,85.53,85.55,12000.0,36.1289,36.1416,36.1205,36.1289,12000.0
2010-05-17 11:20:00,85.55,85.63,85.53,85.61,11300.0,36.1289,36.1627,36.1205,36.1542,11300.0
2010-05-17 11:25:00,85.6,85.6,85.51,85.55,14100.0,36.15,36.15,36.112,36.1289,14100.0
2010-05-17 11:30:00,85.55,85.55,85.47,85.49,10000.0,36.1289,36.1289,36.0951,36.1036,10000.0
2010-05-17 11:35:00,85.48,85.59,85.47,85.48,7000.0,36.0993,36.1458,36.0951,36.0993,7000.0
2010-05-17 11:40:00,85.47,85.5,85.47,85.5,8700.0,36.0951,36.1078,36.0951,36.1078,8700.0
2010-05-17 11:45:00,85.49,85.5,85.49,85.5,14400.0,36.1036,36.1078,36.1036,36.1078,14400.0
2010-05-17 11:50:00,85.5,85.53,85.46,85.53,14100.0,36.1078,36.1205,36.0909,36.1205,14100.0
2010-05-17 11:55:00,85.53,85.54,85.46,85.49,21500.0,36.1205,36.1247,36.0909,36.1036,21500.0
2010-05-17 12:00:00,85.48,85.5,85.44,85.44,28200.0,36.0993,36.1078,36.0824,36.0824,28200.0
2010-05-17 12:05:00,85.45,85.47,85.3,85.34,21500.0,36.0867,36.0951,36.0233,36.0402,21500.0
2010-05-17 12:10:00,85.31,85.35,85.27,85.28,6800.0,36.0275,36.0444,36.0107,36.0149,6800.0
2010-05-17 12:15:00,85.28,85.29,85.25,85.26,12200.0,36.0149,36.0191,36.0022,36.0064,12200.0
2010-05-17 12:20:00,85.26,85.27,85.17,85.2,21200.0,36.0064,36.0107,35.9684,35.9811,21200.0
2010-05-17 12:25:00,85.18,85.29,85.15,85.17,10300.0,35.9726,36.0191,35.96,35.9684,10300.0
2010-05-17 12:30:00,85.17,85.23,85.16,85.22,7600.0,35.9684,35.9938,35.9642,35.9895,7600.0
2010-05-17 12:35:00,85.22,85.22,85.12,85.15,17100.0,35.9895,35.9895,35.9473,35.96,17100.0
2010-05-17 12:40:00,85.18,85.21,85.16,85.19,2800.0,35.9726,35.9853,35.9642,35.9769,2800.0
2010-05-17 12:45:00,85.19,85.2,85.17,85.17,1300.0,35.9769,35.9811,35.9684,35.9684,1300.0
2010-05-17 12:50:00,85.19,85.19,85.15,85.17,7900.0,35.9769,35.9769,35.96,35.9684,7900.0
2010-05-17 12:55:00,85.14,85.25,85.13,85.19,4100.0,35.9558,36.0022,35.9515,35.9769,4100.0
2010-05-17 13:00:00,85.19,85.25,85.19,85.24,10900.0,35.9769,36.0022,35.9769,35.998,10900.0
2010-05-17 13:05:00,85.25,85.35,85.22,85.3,4000.0,36.0022,36.0444,35.9895,36.0233,4000.0
2010-05-17 13:10:00,85.29,85.29,85.24,85.26,14600.0,36.0191,36.0191,35.998,36.0064,14600.0
2010-05-17 13:15:00,85.27,85.42,85.27,85.4,20300.0,36.0107,36.074,36.0107,36.0656,20300.0
2010-05-17 13:20:00,85.39,85.39,85.31,85.32,2800.0,36.0613,36.0613,36.0275,36.0318,2800.0
2010-05-17 13:25:00,85.31,85.4,85.27,85.27,6500.0,36.0275,36.0656,36.0107,36.0107,6500.0
2010-05-17 13:30:00,85.25,85.45,85.21,85.45,18500.0,36.0022,36.0867,35.9853,36.0867,18500.0
2010-05-17 13:35:00,85.43,85.44,85.32,85.32,3000.0,36.0782,36.0824,36.0318,36.0318,3000.0
2010-05-17 13:40:00,85.32,85.66,85.24,85.38,23700.0,36.0318,36.1754,35.998,36.0571,23700.0
2010-05-17 13:45:00,85.33,85.37,85.29,85.32,6100.0,36.036,36.0529,36.0191,36.0318,6100.0
2010-05-17 13:50:00,85.32,85.51,85.27,85.4,15300.0,36.0318,36.112,36.0107,36.0656,15300.0
2010-05-17 13:55:00,85.42,85.45,85.4,85.45,3400.0,36.074,36.0867,36.0656,36.0867,3400.0
2010-05-17 14:00:00,85.47,85.56,85.46,85.54,12800.0,36.0951,36.1331,36.0909,36.1247,12800.0
2010-05-17 14:05:00,85.54,85.62,85.51,85.55,8200.0,36.1247,36.1585,36.112,36.1289,8200.0
2010-05-17 14:10:00,85.53,85.54,85.47,85.49,13500.0,36.1205,36.1247,36.0951,36.1036,13500.0
2010-05-17 14:15:00,85.51,85.54,85.51,85.53,4000.0,36.112,36.1247,36.112,36.1205,4000.0
2010-05-17 14:20:00,85.52,85.55,85.51,85.55,3100.0,36.1162,36.1289,36.112,36.1289,3100.0
2010-05-17 14:25:00,85.55,85.55,85.51,85.53,2200.0,36.1289,36.1289,36.112,36.1205,2200.0
2010-05-17 14:30:00,85.52,85.57,85.5,85.51,9200.0,36.1162,36.1373,36.1078,36.112,9200.0
2010-05-17 14:35:00,85.5,85.57,85.45,85.55,29500.0,36.1078,36.1373,36.0867,36.1289,29500.0
2010-05-17 14:40:00,85.56,85.63,85.49,85.52,11100.0,36.1331,36.1627,36.1036,36.1162,11100.0
2010-05-17 14:45:00,85.53,85.55,85.5,85.55,4200.0,36.1205,36.1289,36.1078,36.1289,4200.0
2010-05-17 14:50:00,85.56,85.59,85.54,85.55,6700.0,36.1331,36.1458,36.1247,36.1289,6700.0
2010-05-17 14:55:00,85.56,85.56,85.51,85.54,11900.0,36.1331,36.1331,36.112,36.1247,11900.0
2010-05-17 15:00:00,85.53,85.7,85.53,85.63,22800.0,36.1205,36.1922,36.1205,36.1627,22800.0
2010-05-17 15:05:00,85.63,85.7,85.63,85.66,15100.0,36.1627,36.1922,36.1627,36.1754,15100.0
2010-05-17 15:10:00,85.65,85.66,85.59,85.65,45900.0,36.1711,36.1754,36.1458,36.1711,45900.0
2010-05-17 15:15:00,85.64,85.7,85.64,85.68,11700.0,36.1669,36.1922,36.1669,36.1838,11700.0
2010-05-17 15:20:00,85.68,85.71,85.68,85.69,5700.0,36.1838,36.1965,36.1838,36.188,5700.0
2010-05-17 15:25:00,85.69,85.84,85.68,85.84,49900.0,36.188,36.2514,36.1838,36.2514,49900.0
2010-05-17 15:30:00,85.83,85.88,85.82,85.88,7600.0,36.2471,36.2683,36.2429,36.2683,7600.0
2010-05-17 15:35:00,85.86,85.9,85.82,85.89,6500.0,36.2598,36.2767,36.2429,36.2725,6500.0
2010-05-17 15:40:00,85.9,85.9,85.83,85.88,9400.0,36.2767,36.2767,36.2471,36.2683,9400.0
2010-05-17 15:45:00,85.89,85.92,85.84,85.92,11100.0,36.2725,36.2852,36.2514,36.2852,11100.0
2010-05-17 15:50:00,85.93,85.94,85.87,85.89,14600.0,36.2894,36.2936,36.264,36.2725,14600.0
2010-05-17 15:55:00,85.9,85.97,85.86,85.86,5500.0,36.2767,36.3063,36.2598,36.2598,5500.0
2010-05-18 09:30:00,86.32,86.42,86.1,86.41,59500.0,36.4541,36.4963,36.3612,36.4921,59500.0
2010-05-18 09:35:00,86.38,86.44,86.28,86.28,4000.0,36.4794,36.5048,36.4372,36.4372,4000.0
2010-05-18 09:40:00,86.31,86.38,86.31,86.38,2300.0,36.4499,36.4794,36.4499,36.4794,2300.0
2010-05-18 09:45:00,86.39,86.43,86.37,86.43,7500.0,36.4836,36.5005,36.4752,36.5005,7500.0
2010-05-18 09:50:00,86.43,86.46,86.37,86.37,19600.0,36.5005,36.5132,36.4752,36.4752,19600.0
2010-05-18 09:55:00,86.37,86.45,86.35,86.38,10500.0,36.4752,36.509,36.4668,36.4794,10500.0
2010-05-18 10:00:00,86.34,86.36,86.25,86.29,10900.0,36.4625,36.471,36.4245,36.4414,10900.0
2010-05-18 10:05:00,86.29,86.33,86.25,86.31,7900.0,36.4414,36.4583,36.4245,36.4499,7900.0
2010-05-18 10:10:00,86.3,86.33,86.24,86.3,4300.0,36.4456,36.4583,36.4203,36.4456,4300.0
2010-05-18 10:15:00,86.32,86.37,86.31,86.33,4000.0,36.4541,36.4752,36.4499,36.4583,4000.0
2010-05-18 10:20:00,86.34,86.34,86.31,86.32,1600.0,36.4625,36.4625,36.4499,36.4541,1600.0
2010-05-18 10:25:00,86.34,86.34,86.22,86.22,7500.0,36.4625,36.4625,36.4118,36.4118,7500.0
2010-05-18 10:30:00,86.21,86.22,86.2,86.2,2400.0,36.4076,36.4118,36.4034,36.4034,2400.0
2010-05-18 10:35:00,86.2,86.26,86.18,86.24,10900.0,36.4034,36.4287,36.395,36.4203,10900.0
2010-05-18 10:40:00,86.25,86.29,86.2,86.24,4700.0,36.4245,36.4414,36.4034,36.4203,4700.0
2010-05-18 10:45:00,86.25,86.27,86.13,86.13,9300.0,36.4245,36.433,36.3738,36.3738,9300.0
2010-05-18 10:50:00,86.15,86.16,86.03,86.15,13600.0,36.3823,36.3865,36.3316,36.3823,13600.0
2010-05-18 10:55:00,86.15,86.16,86.09,86.15,6500.0,36.3823,36.3865,36.3569,36.3823,6500.0
2010-05-18 11:00:00,86.15,86.25,86.15,86.23,9100.0,36.3823,36.4245,36.3823,36.4161,9100.0
2010-05-18 11:05:00,86.25,86.28,86.25,86.28,5300.0,36.4245,36.4372,36.4245,36.4372,5300.0
2010-05-18 11:10:00,86.27,86.32,86.22,86.25,16600.0,36.433,36.4541,36.4118,36.4245,16600.0
2010-05-18 11:15:00,86.24,86.27,86.13,86.13,6000.0,36.4203,36.433,36.3738,36.3738,6000.0
2010-05-18 11:20:00,86.15,86.22,86.1,86.19,3000.0,36.3823,36.4118,36.3612,36.3992,3000.0
2010-05-18 11:25:00,86.19,86.26,86.17,86.26,2200.0,36.3992,36.4287,36.3907,36.4287,2200.0
2010-05-18 11:30:00,86.26,86.27,86.24,86.26,2300.0,36.4287,36.433,36.4203,36.4287,2300.0
2010-05-18 11:35:00,86.25,86.26,86.2,86.22,12400.0,36.4245,36.4287,36.4034,36.4118,12400.0
2010-05-18 11:40:00,86.24,86.26,86.17,86.17,10100.0,36.4203,36.4287,36.3907,36.3907,10100.0
2010-05-18 11:45:00,86.17,86.23,86.12,86.23,10500.0,36.3907,36.4161,36.3696,36.4161,10500.0
2010-05-18 11:50:00,86.2,86.31,86.2,86.26,24300.0,36.4034,36.4499,36.4034,36.4287,24300.0
2010-05-18 11:55:00,86.25,86.25,86.2,86.2,1700.0,36.4245,36.4245,36.4034,36.4034,1700.0
2010-05-18 12:00:00,86.21,86.25,86.21,86.23,11000.0,36.4076,36.4245,36.4076,36.4161,11000.0
2010-05-18 12:05:00,86.2,86.32,86.2,86.27,26500.0,36.4034,36.4541,36.4034,36.433,26500.0
2010-05-18 12:10:00,86.27,86.32,86.25,86.26,4100.0,36.433,36.4541,36.4245,36.4287,4100.0
2010-05-18 12:15:00,86.23,86.24,86.2,86.21,4000.0,36.4161,36.4203,36.4034,36.4076,4000.0
2010-05-18 12:20:00,86.21,86.22,86.2,86.2,7200.0,36.4076,36.4118,36.4034,36.4034,7200.0
2010-05-18 12:25:00,86.2,86.23,86.2,86.23,2700.0,36.4034,36.4161,36.4034,36.4161,2700.0
2010-05-18 12:30:00,86.22,86.23,86.21,86.23,1200.0,36.4118,36.4161,36.4076,36.4161,1200.0
2010-05-18 12:35:00,86.23,86.24,86.22,86.22,1300.0,36.4161,36.4203,36.4118,36.4118,1300.0
2010-05-18 12:40:00,86.21,86.22,86.21,86.22,300.0,36.4076,36.4118,36.4076,36.4118,300.0
2010-05-18 12:45:00,86.23,86.28,86.23,86.25,6600.0,36.4161,36.4372,36.4161,36.4245,6600.0
2010-05-18 12:50:00,86.28,86.28,86.26,86.26,2200.0,36.4372,36.4372,36.4287,36.4287,2200.0
2010-05-18 12:55:00,86.25,86.27,86.25,86.25,12100.0,36.4245,36.433,36.4245,36.4245,12100.0
2010-05-18 13:00:00,86.25,86.26,86.23,86.25,4000.0,36.4245,36.4287,36.4161,36.4245,4000.0
2010-05-18 13:05:00,86.23,86.23,86.18,86.18,25600.0,36.4161,36.4161,36.395,36.395,25600.0
2010-05-18 13:10:00,86.2,86.2,86.05,86.1,15000.0,36.4034,36.4034,36.3401,36.3612,15000.0
2010-05-18 13:15:00,86.09,86.1,86.04,86.08,8700.0,36.3569,36.3612,36.3358,36.3527,8700.0
2010-05-18 13:20:00,86.08,86.15,86.08,86.15,5700.0,36.3527,36.3823,36.3527,36.3823,5700.0
2010-05-18 13:25:00,86.16,86.18,86.15,86.15,24000.0,36.3865,36.395,36.3823,36.3823,24000.0
2010-05-18 13:30:00,86.14,86.16,86.14,86.16,1700.0,36.3781,36.3865,36.3781,36.3865,1700.0
2010-05-18 13:35:00,86.16,86.16,86.13,86.15,8500.0,36.3865,36.3865,36.3738,36.3823,8500.0
2010-05-18 13:40:00,86.15,86.15,86.13,86.14,5500.0,36.3823,36.3823,36.3738,36.3781,5500.0
2010-05-18 13:45:00,86.16,86.17,86.13,86.13,19600.0,36.3865,36.3907,36.3738,36.3738,19600.0
2010-05-18 13:50:00,86.13,86.14,86.13,86.13,3600.0,36.3738,36.3781,36.3738,36.3738,3600.0
2010-05-18 13:55:00,86.14,86.14,86.07,86.07,16500.0,36.3781,36.3781,36.3485,36.3485,16500.0
2010-05-18 14:00:00,86.06,86.11,86.0,86.09,7700.0,36.3443,36.3654,36.3189,36.3569,7700.0
2010-05-18 14:05:00,86.1,86.13,86.01,86.08,19200.0,36.3612,36.3738,36.3232,36.3527,19200.0
2010-05-18 14:10:00,86.11,86.15,86.11,86.12,4200.0,36.3654,36.3823,36.3654,36.3696,4200.0
2010-05-18 14:15:00,86.12,86.14,86.06,86.11,7000.0,36.3696,36.3781,36.3443,36.3654,7000.0
2010-05-18 14:20:00,86.1,86.1,85.97,86.04,22600.0,36.3612,36.3612,36.3063,36.3358,22600.0
2010-05-18 14:25:00,86.02,86.05,85.99,86.04,6200.0,36.3274,36.3401,36.3147,36.3358,6200.0
2010-05-18 14:30:00,86.05,86.06,85.95,85.95,17700.0,36.3401,36.3443,36.2978,36.2978,17700.0
2010-05-18 14:35:00,85.95,85.96,85.87,85.9,9300.0,36.2978,36.302,36.264,36.2767,9300.0
2010-05-18 14:40:00,85.89,85.94,85.81,85.94,9200.0,36.2725,36.2936,36.2387,36.2936,9200.0
2010-05-18 14:45:00,85.95,85.95,85.85,85.86,7200.0,36.2978,36.2978,36.2556,36.2598,7200.0
2010-05-18 14:50:00,85.84,85.84,85.77,85.8,5500.0,36.2514,36.2514,36.2218,36.2345,5500.0
2010-05-18 14:55:00,85.76,85.79,85.71,85.73,7400.0,36.2176,36.2303,36.1965,36.2049,7400.0
2010-05-18 15:00:00,85.73,85.75,85.59,85.6,44700.0,36.2049,36.2134,36.1458,36.15,44700.0
2010-05-18 15:05:00,85.6,85.62,85.57,85.57,17900.0,36.15,36.1585,36.1373,36.1373,17900.0
2010-05-18 15:10:00,85.57,85.57,85.41,85.46,27300.0,36.1373,36.1373,36.0698,36.0909,27300.0
2010-05-18 15:15:00,85.46,85.7,85.45,85.7,48000.0,36.0909,36.1922,36.0867,36.1922,48000.0
2010-05-18 15:20:00,85.71,85.72,85.6,85.68,11700.0,36.1965,36.2007,36.15,36.1838,11700.0
2010-05-18 15:25:00,85.68,85.68,85.46,85.46,21200.0,36.1838,36.1838,36.0909,36.0909,21200.0
2010-05-18 15:30:00,85.45,85.61,85.45,85.52,13500.0,36.0867,36.1542,36.0867,36.1162,13500.0
2010-05-18 15:35:00,85.53,85.65,85.51,85.55,8500.0,36.1205,36.1711,36.112,36.1289,8500.0
2010-05-18 15:40:00,85.55,85.63,85.51,85.53,22500.0,36.1289,36.1627,36.112,36.1205,22500.0
2010-05-18 15:45:00,85.53,85.6,85.51,85.51,16300.0,36.1205,36.15,36.112,36.112,16300.0
2010-05-18 15:50:00,85.51,85.59,85.5,85.5,12900.0,36.112,36.1458,36.1078,36.1078,12900.0
2010-05-18 15:55:00,85.51,85.65,85.5,85.64,24800.0,36.112,36.1711,36.1078,36.1669,24800.0
2010-05-19 09:30:00,85.41,85.49,85.27,85.3,30700.0,36.0698,36.1036,36.0107,36.0233,30700.0
2010-05-19 09:35:00,85.28,85.5,85.26,85.44,22700.0,36.0149,36.1078,36.0064,36.0824,22700.0
2010-05-19 09:40:00,85.43,85.58,85.42,85.51,21600.0,36.0782,36.1416,36.074,36.112,21600.0
2010-05-19 09:45:00,85.55,85.58,85.52,85.58,11500.0,36.1289,36.1416,36.1162,36.1416,11500.0
2010-05-19 09:50:00,85.53,85.6,85.53,85.6,6900.0,36.1205,36.15,36.1205,36.15,6900.0
2010-05-19 09:55:00,85.58,85.65,85.58,85.61,9600.0,36.1416,36.1711,36.1416,36.1542,9600.0
2010-05-19 10:00:00,85.61,85.63,85.58,85.59,13400.0,36.1542,36.1627,36.1416,36.1458,13400.0
2010-05-19 10:05:00,85.54,85.65,85.53,85.55,8600.0,36.1247,36.1711,36.1205,36.1289,8600.0
2010-05-19 10:10:00,85.55,85.56,85.51,85.51,10300.0,36.1289,36.1331,36.112,36.112,10300.0
2010-05-19 10:15:00,85.5,85.53,85.31,85.32,25200.0,36.1078,36.1205,36.0275,36.0318,25200.0
2010-05-19 10:20:00,85.29,85.3,85.11,85.11,22800.0,36.0191,36.0233,35.9431,35.9431,22800.0
2010-05-19 10:25:00,85.11,85.25,85.08,85.24,31100.0,35.9431,36.0022,35.9304,35.998,31100.0
2010-05-19 10:30:00,85.18,85.23,85.09,85.21,28600.0,35.9726,35.9938,35.9346,35.9853,28600.0
2010-05-19 10:35:00,85.21,85.25,85.13,85.15,13300.0,35.9853,36.0022,35.9515,35.96,13300.0
2010-05-19 10:40:00,85.13,85.22,85.05,85.2,15800.0,35.9515,35.9895,35.9177,35.9811,15800.0
2010-05-19 10:45:00,85.22,85.23,85.13,85.14,12900.0,35.9895,35.9938,35.9515,35.9558,12900.0
2010-05-19 10:50:00,85.15,85.15,84.97,85.01,37900.0,35.96,35.96,35.884,35.9009,37900.0
2010-05-19 10:55:00,85.05,85.1,85.05,85.09,5300.0,35.9177,35.9389,35.9177,35.9346,5300.0
2010-05-19 11:00:00,85.09,85.15,84.95,84.97,19800.0,35.9346,35.96,35.8755,35.884,19800.0
2010-05-19 11:05:00,84.99,84.99,84.93,84.97,14000.0,35.8924,35.8924,35.8671,35.884,14000.0
2010-05-19 11:10:00,84.96,85.0,84.92,84.92,12200.0,35.8797,35.8966,35.8628,35.8628,12200.0
2010-05-19 11:15:00,84.92,84.96,84.91,84.92,8600.0,35.8628,35.8797,35.8586,35.8628,8600.0
2010-05-19 11:20:00,84.93,84.93,84.71,84.73,44100.0,35.8671,35.8671,35.7742,35.7826,44100.0
2010-05-19 11:25:00,84.71,84.73,84.53,84.63,39600.0,35.7742,35.7826,35.6981,35.7404,39600.0
2010-05-19 11:30:00,84.63,84.75,84.44,84.44,27400.0,35.7404,35.791,35.6601,35.6601,27400.0
2010-05-19 11:35:00,84.48,84.53,84.44,84.5,22000.0,35.677,35.6981,35.6601,35.6855,22000.0
2010-05-19 11:40:00,84.53,84.53,84.41,84.48,20600.0,35.6981,35.6981,35.6475,35.677,20600.0
2010-05-19 11:45:00,84.48,84.49,84.41,84.41,16800.0,35.677,35.6812,35.6475,35.6475,16800.0
2010-05-19 11:50:00,84.42,84.43,84.34,84.35,11700.0,35.6517,35.6559,35.6179,35.6221,11700.0
2010-05-19 11:55:00,84.34,84.42,84.26,84.31,52600.0,35.6179,35.6517,35.5841,35.6052,52600.0
2010-05-19 12:00:00,84.29,84.45,84.29,84.39,24400.0,35.5968,35.6644,35.5968,35.639,24400.0
2010-05-19 12:05:00,84.4,84.55,84.36,84.42,19000.0,35.6432,35.7066,35.6263,35.6517,19000.0
2010-05-19 12:10:00,84.42,84.61,84.41,84.59,35100.0,35.6517,35.7319,35.6475,35.7235,35100.0
2010-05-19 12:15:00,84.59,84.73,84.47,84.55,31300.0,35.7235,35.7826,35.6728,35.7066,31300.0
2010-05-19 12:20:00,84.59,84.81,84.44,84.67,24700.0,35.7235,35.8164,35.6601,35.7573,24700.0
2010-05-19 12:25:00,84.67,84.83,84.58,84.79,46300.0,35.7573,35.8248,35.7193,35.8079,46300.0
2010-05-19 12:30:00,84.75,84.85,84.52,84.57,21900.0,35.791,35.8333,35.6939,35.715,21900.0
2010-05-19 12:35:00,84.61,84.77,84.58,84.75,27200.0,35.7319,35.7995,35.7193,35.791,27200.0
2010-05-19 12:40:00,84.79,84.79,84.67,84.78,10400.0,35.8079,35.8079,35.7573,35.8037,10400.0
2010-05-19 12:45:00,84.76,84.76,84.61,84.62,5000.0,35.7953,35.7953,35.7319,35.7361,5000.0
2010-05-19 12:50:00,84.67,84.8,84.65,84.79,19300.0,35.7573,35.8122,35.7488,35.8079,19300.0
2010-05-19 12:55:00,84.79,84.82,84.67,84.82,18000.0,35.8079,35.8206,35.7573,35.8206,18000.0
2010-05-19 13:00:00,84.82,85.01,84.77,84.85,38100.0,35.8206,35.9009,35.7995,35.8333,38100.0
2010-05-19 13:05:00,84.82,85.0,84.8,85.0,9500.0,35.8206,35.8966,35.8122,35.8966,9500.0
2010-05-19 13:10:00,84.97,85.0,84.85,84.91,13400.0,35.884,35.8966,35.8333,35.8586,13400.0
2010-05-19 13:15:00,84.91,85.0,84.85,84.93,7000.0,35.8586,35.8966,35.8333,35.8671,7000.0
2010-05-19 13:20:00,84.97,85.16,84.97,85.16,30200.0,35.884,35.9642,35.884,35.9642,30200.0
2010-05-19 13:25:00,85.15,85.2,85.11,85.2,9100.0,35.96,35.9811,35.9431,35.9811,9100.0
2010-05-19 13:30:00,85.2,85.2,85.05,85.09,26100.0,35.9811,35.9811,35.9177,35.9346,26100.0
2010-05-19 13:35:00,85.07,85.07,84.97,85.0,1500.0,35.9262,35.9262,35.884,35.8966,1500.0
2010-05-19 13:40:00,85.0,85.2,84.99,85.2,6600.0,35.8966,35.9811,35.8924,35.9811,6600.0
2010-05-19 13:45:00,85.2,85.37,85.07,85.3,23900.0,35.9811,36.0529,35.9262,36.0233,23900.0
2010-05-19 13:50:00,85.3,85.31,85.11,85.17,11000.0,36.0233,36.0275,35.9431,35.9684,11000.0
2010-05-19 13:55:00,85.17,85.2,85.03,85.06,10800.0,35.9684,35.9811,35.9093,35.922,10800.0
2010-05-19 14:00:00,85.05,85.21,85.03,85.15,8600.0,35.9177,35.9853,35.9093,35.96,8600.0
2010-05-19 14:05:00,85.15,85.21,85.06,85.14,20100.0,35.96,35.9853,35.922,35.9558,20100.0
2010-05-19 14:10:00,85.15,85.25,85.03,85.08,18000.0,35.96,36.0022,35.9093,35.9304,18000.0
2010-05-19 14:15:00,85.07,85.26,85.07,85.15,21300.0,35.9262,36.0064,35.9262,35.96,21300.0
2010-05-19 14:20:00,85.14,85.23,85.05,85.07,7200.0,35.9558,35.9938,35.9177,35.9262,7200.0
2010-05-19 14:25:00,85.07,85.1,85.05,85.1,9900.0,35.9262,35.9389,35.9177,35.9389,9900.0
2010-05-19 14:30:00,85.09,85.13,85.04,85.11,14500.0,35.9346,35.9515,35.9135,35.9431,14500.0
2010-05-19 14:35:00,85.08,85.22,85.06,85.1,15700.0,35.9304,35.9895,35.922,35.9389,15700.0
2010-05-19 14:40:00,85.11,85.22,85.1,85.12,22900.0,35.9431,35.9895,35.9389,35.9473,22900.0
2010-05-19 14:45:00,85.12,85.18,85.12,85.16,4400.0,35.9473,35.9726,35.9473,35.9642,4400.0
2010-05-19 14:50:00,85.16,85.2,85.11,85.18,3900.0,35.9642,35.9811,35.9431,35.9726,3900.0
2010-05-19 14:55:00,85.16,85.18,85.07,85.14,8300.0,35.9642,35.9726,35.9262,35.9558,8300.0
2010-05-19 15:00:00,85.15,85.23,85.12,85.13,13700.0,35.96,35.9938,35.9473,35.9515,13700.0
2010-05-19 15:05:00,85.18,85.18,85.03,85.03,24500.0,35.9726,35.9726,35.9093,35.9093,24500.0
2010-05-19 15:10:00,85.03,85.09,85.0,85.03,9800.0,35.9093,35.9346,35.8966,35.9093,9800.0
2010-05-19 15:15:00,85.07,85.1,85.0,85.02,6200.0,35.9262,35.9389,35.8966,35.9051,6200.0
2010-05-19 15:20:00,85.04,85.35,84.99,85.07,22300.0,35.9135,36.0444,35.8924,35.9262,22300.0
2010-05-19 15:25:00,85.11,85.3,85.05,85.24,15700.0,35.9431,36.0233,35.9177,35.998,15700.0
2010-05-19 15:30:00,85.24,85.24,85.11,85.11,7000.0,35.998,35.998,35.9431,35.9431,7000.0
2010-05-19 15:35:00,85.09,85.21,84.98,85.2,14200.0,35.9346,35.9853,35.8882,35.9811,14200.0
2010-05-19 15:40:00,85.21,85.39,85.21,85.29,38600.0,35.9853,36.0613,35.9853,36.0191,38600.0
2010-05-19 15:45:00,85.31,85.34,85.14,85.24,28300.0,36.0275,36.0402,35.9558,35.998,28300.0
2010-05-19 15:50:00,85.28,85.28,85.09,85.1,19100.0,36.0149,36.0149,35.9346,35.9389,19100.0
2010-05-19 15:55:00,85.09,85.28,85.05,85.18,21600.0,35.9346,36.0149,35.9177,35.9726,21600.0
2010-05-20 09:30:00,83.87,83.89,83.57,83.77,106200.0,35.4194,35.4279,35.2927,35.3772,106200.0
2010-05-20 09:35:00,83.71,83.74,83.08,83.16,118900.0,35.3518,35.3645,35.0858,35.1196,118900.0
2010-05-20 09:40:00,83.12,83.13,82.58,82.61,145400.0,35.1027,35.1069,34.8746,34.8873,145400.0
2010-05-20 09:45:00,82.66,82.81,82.29,82.3,78300.0,34.9084,34.9718,34.7522,34.7564,78300.0
2010-05-20 09:50:00,82.3,82.86,82.29,82.8,79500.0,34.7564,34.9929,34.7522,34.9675,79500.0
2010-05-20 09:55:00,82.82,82.85,82.52,82.61,29700.0,34.976,34.9887,34.8493,34.8873,29700.0
2010-05-20 10:00:00,82.61,82.72,82.47,82.67,28100.0,34.8873,34.9338,34.8282,34.9126,28100.0
2010-05-20 10:05:00,82.7,82.74,82.52,82.52,42200.0,34.9253,34.9422,34.8493,34.8493,42200.0
2010-05-20 10:10:00,82.52,82.6,82.42,82.44,42300.0,34.8493,34.8831,34.8071,34.8155,42300.0
2010-05-20 10:15:00,82.4,82.41,81.98,82.06,71500.0,34.7986,34.8028,34.6212,34.655,71500.0
2010-05-20 10:20:00,82.09,82.09,81.7,81.7,35700.0,34.6677,34.6677,34.503,34.503,35700.0
2010-05-20 10:25:00,81.7,81.76,81.33,81.74,92100.0,34.503,34.5283,34.3467,34.5199,92100.0
2010-05-20 10:30:00,81.78,82.05,81.76,82.05,52600.0,34.5368,34.6508,34.5283,34.6508,52600.0
2010-05-20 10:35:00,82.05,82.21,82.05,82.19,41200.0,34.6508,34.7184,34.6508,34.7099,41200.0
2010-05-20 10:40:00,82.18,82.45,82.1,82.45,31000.0,34.7057,34.8197,34.6719,34.8197,31000.0
2010-05-20 10:45:00,82.45,82.7,82.45,82.62,23800.0,34.8197,34.9253,34.8197,34.8915,23800.0
2010-05-20 10:50:00,82.59,82.92,82.59,82.85,34600.0,34.8789,35.0182,34.8789,34.9887,34600.0
2010-05-20 10:55:00,82.85,82.9,82.72,82.72,16100.0,34.9887,35.0098,34.9338,34.9338,16100.0
2010-05-20 11:00:00,82.72,82.96,82.51,82.78,42400.0,34.9338,35.0351,34.8451,34.9591,42400.0
2010-05-20 11:05:00,82.78,82.98,82.75,82.83,33100.0,34.9591,35.0436,34.9464,34.9802,33100.0
2010-05-20 11:10:00,82.83,82.86,82.75,82.77,18700.0,34.9802,34.9929,34.9464,34.9549,18700.0
2010-05-20 11:15:00,82.77,82.77,82.65,82.65,15800.0,34.9549,34.9549,34.9042,34.9042,15800.0
2010-05-20 11:20:00,82.6,82.75,82.6,82.71,13800.0,34.8831,34.9464,34.8831,34.9295,13800.0
2010-05-20 11:25:00,82.7,82.86,82.65,82.85,11100.0,34.9253,34.9929,34.9042,34.9887,11100.0
2010-05-20 11:30:00,82.85,82.94,82.85,82.92,14900.0,34.9887,35.0267,34.9887,35.0182,14900.0
2010-05-20 11:35:00,82.92,82.94,82.84,82.87,17600.0,35.0182,35.0267,34.9844,34.9971,17600.0
2010-05-20 11:40:00,82.9,82.91,82.82,82.84,7600.0,35.0098,35.014,34.976,34.9844,7600.0
2010-05-20 11:45:00,82.85,82.92,82.84,82.85,3000.0,34.9887,35.0182,34.9844,34.9887,3000.0
2010-05-20 11:50:00,82.86,83.12,82.86,83.11,31200.0,34.9929,35.1027,34.9929,35.0985,31200.0
2010-05-20 11:55:00,83.11,83.18,83.05,83.15,14400.0,35.0985,35.128,35.0731,35.1153,14400.0
2010-05-20 12:00:00,83.15,83.18,83.02,83.13,20000.0,35.1153,35.128,35.0604,35.1069,20000.0
2010-05-20 12:05:00,83.13,83.33,83.12,83.33,23900.0,35.1069,35.1914,35.1027,35.1914,23900.0
2010-05-20 12:10:00,83.32,83.44,83.3,83.41,20400.0,35.1871,35.2378,35.1787,35.2251,20400.0
2010-05-20 12:15:00,83.41,83.46,83.01,83.09,199800.0,35.2251,35.2463,35.0562,35.09,199800.0
2010-05-20 12:20:00,83.04,83.23,82.83,82.85,28000.0,35.0689,35.1491,34.9802,34.9887,28000.0
2010-05-20 12:25:00,82.85,82.95,82.84,82.95,25000.0,34.9887,35.0309,34.9844,35.0309,25000.0
2010-05-20 12:30:00,82.95,83.09,82.86,82.93,40200.0,35.0309,35.09,34.9929,35.0224,40200.0
2010-05-20 12:35:00,82.91,83.15,82.84,83.15,32300.0,35.014,35.1153,34.9844,35.1153,32300.0
2010-05-20 12:40:00,83.15,83.15,83.0,83.0,12500.0,35.1153,35.1153,35.052,35.052,12500.0
2010-05-20 12:45:00,83.03,83.19,82.88,83.05,12200.0,35.0647,35.1322,35.0013,35.0731,12200.0
2010-05-20 12:50:00,83.04,83.05,82.9,82.94,25200.0,35.0689,35.0731,35.0098,35.0267,25200.0
2010-05-20 12:55:00,82.91,83.14,82.76,82.76,38500.0,35.014,35.1111,34.9506,34.9506,38500.0
2010-05-20 13:00:00,82.7,82.82,82.65,82.78,44000.0,34.9253,34.976,34.9042,34.9591,44000.0
2010-05-20 13:05:00,82.76,82.88,82.68,82.79,15900.0,34.9506,35.0013,34.9169,34.9633,15900.0
2010-05-20 13:10:00,82.79,83.0,82.74,82.99,41300.0,34.9633,35.052,34.9422,35.0478,41300.0
2010-05-20 13:15:00,82.99,82.99,82.8,82.92,12100.0,35.0478,35.0478,34.9675,35.0182,12100.0
2010-05-20 13:20:00,82.93,83.0,82.85,82.93,18600.0,35.0224,35.052,34.9887,35.0224,18600.0
2010-05-20 13:25:00,82.92,83.12,82.83,83.1,18200.0,35.0182,35.1027,34.9802,35.0942,18200.0
2010-05-20 13:30:00,83.13,83.27,83.11,83.24,34800.0,35.1069,35.166,35.0985,35.1534,34800.0
2010-05-20 13:35:00,83.24,83.24,82.92,82.99,18200.0,35.1534,35.1534,35.0182,35.0478,18200.0
2010-05-20 13:40:00,83.0,83.12,82.97,83.06,11000.0,35.052,35.1027,35.0393,35.0773,11000.0
2010-05-20 13:45:00,83.08,83.09,82.88,82.92,18100.0,35.0858,35.09,35.0013,35.0182,18100.0
2010-05-20 13:50:00,82.91,82.91,82.65,82.69,47500.0,35.014,35.014,34.9042,34.9211,47500.0
2010-05-20 13:55:00,82.69,82.72,82.57,82.68,38400.0,34.9211,34.9338,34.8704,34.9169,38400.0
2010-05-20 14:00:00,82.68,82.74,82.59,82.59,16300.0,34.9169,34.9422,34.8789,34.8789,16300.0
2010-05-20 14:05:00,82.58,82.6,82.51,82.58,24500.0,34.8746,34.8831,34.8451,34.8746,24500.0
2010-05-20 14:10:00,82.57,82.59,82.46,82.49,40000.0,34.8704,34.8789,34.824,34.8366,40000.0
2010-05-20 14:15:00,82.49,82.74,82.47,82.68,23900.0,34.8366,34.9422,34.8282,34.9169,23900.0
2010-05-20 14:20:00,82.62,82.75,82.57,82.74,28700.0,34.8915,34.9464,34.8704,34.9422,28700.0
2010-05-20 14:25:00,82.74,83.03,82.72,82.75,32000.0,34.9422,35.0647,34.9338,34.9464,32000.0
2010-05-20 14:30:00,82.76,82.82,82.71,82.78,20700.0,34.9506,34.976,34.9295,34.9591,20700.0
2010-05-20 14:35:00,82.74,83.11,82.74,83.09,55100.0,34.9422,35.0985,34.9422,35.09,55100.0
2010-05-20 14:40:00,83.08,83.15,83.02,83.1,42600.0,35.0858,35.1153,35.0604,35.0942,42600.0
2010-05-20 14:45:00,83.08,83.08,82.93,82.97,18600.0,35.0858,35.0858,35.0224,35.0393,18600.0
2010-05-20 14:50:00,82.95,83.13,82.94,83.08,28200.0,35.0309,35.1069,35.0267,35.0858,28200.0
2010-05-20 14:55:00,83.08,83.24,83.08,83.2,48300.0,35.0858,35.1534,35.0858,35.1365,48300.0
2010-05-20 15:00:00,83.19,83.19,83.15,83.15,28100.0,35.1322,35.1322,35.1153,35.1153,28100.0
2010-05-20 15:05:00,83.16,83.17,83.0,83.0,52300.0,35.1196,35.1238,35.052,35.052,52300.0
2010-05-20 15:10:00,83.0,83.02,82.9,82.9,11200.0,35.052,35.0604,35.0098,35.0098,11200.0
2010-05-20 15:15:00,82.9,82.93,82.85,82.85,25200.0,35.0098,35.0224,34.9887,34.9887,25200.0
2010-05-20 15:20:00,82.85,82.94,82.79,82.93,32000.0,34.9887,35.0267,34.9633,35.0224,32000.0
2010-05-20 15:25:00,82.89,82.98,82.87,82.94,34500.0,35.0055,35.0436,34.9971,35.0267,34500.0
2010-05-20 15:30:00,82.93,83.02,82.92,83.0,20000.0,35.0224,35.0604,35.0182,35.052,20000.0
2010-05-20 15:35:00,83.0,83.01,82.85,82.85,26600.0,35.052,35.0562,34.9887,34.9887,26600.0
2010-05-20 15:40:00,82.85,82.89,82.74,82.78,50300.0,34.9887,35.0055,34.9422,34.9591,50300.0
2010-05-20 15:45:00,82.79,82.79,82.59,82.62,39900.0,34.9633,34.9633,34.8789,34.8915,39900.0
2010-05-20 15:50:00,82.62,82.62,82.35,82.35,80700.0,34.8915,34.8915,34.7775,34.7775,80700.0
2010-05-20 15:55:00,82.33,82.33,81.77,82.03,160400.0,34.7691,34.7691,34.5326,34.6424,160400.0
2010-05-21 09:30:00,81.54,82.0,81.43,81.83,127300.0,34.4354,34.6297,34.389,34.5579,127300.0
2010-05-21 09:35:00,81.89,82.08,81.83,82.05,60600.0,34.5832,34.6635,34.5579,34.6508,60600.0
2010-05-21 09:40:00,82.05,82.73,82.0,82.67,68200.0,34.6508,34.938,34.6297,34.9126,68200.0
2010-05-21 09:45:00,82.69,82.98,82.66,82.98,49100.0,34.9211,35.0436,34.9084,35.0436,49100.0
2010-05-21 09:50:00,82.96,83.41,82.96,83.29,48500.0,35.0351,35.2251,35.0351,35.1745,48500.0
2010-05-21 09:55:00,83.32,83.78,83.32,83.37,70000.0,35.1871,35.3814,35.1871,35.2083,70000.0
2010-05-21 10:00:00,83.34,83.4,83.1,83.22,31400.0,35.1956,35.2209,35.0942,35.1449,31400.0
2010-05-21 10:05:00,83.22,83.34,83.12,83.31,28100.0,35.1449,35.1956,35.1027,35.1829,28100.0
2010-05-21 10:10:00,83.31,83.31,83.1,83.1,17200.0,35.1829,35.1829,35.0942,35.0942,17200.0
2010-05-21 10:15:00,83.12,83.15,82.93,82.96,29000.0,35.1027,35.1153,35.0224,35.0351,29000.0
2010-05-21 10:20:00,82.96,83.05,82.94,82.96,15400.0,35.0351,35.0731,35.0267,35.0351,15400.0
2010-05-21 10:25:00,82.96,83.02,82.95,83.0,6500.0,35.0351,35.0604,35.0309,35.052,6500.0
2010-05-21 10:30:00,83.0,83.13,83.0,83.0,23100.0,35.052,35.1069,35.052,35.052,23100.0
2010-05-21 10:35:00,83.0,83.05,82.99,82.99,6200.0,35.052,35.0731,35.0478,35.0478,6200.0
2010-05-21 10:40:00,83.0,83.08,82.97,83.0,18600.0,35.052,35.0858,35.0393,35.052,18600.0
2010-05-21 10:45:00,83.0,83.08,82.96,82.97,7200.0,35.052,35.0858,35.0351,35.0393,7200.0
2010-05-21 10:50:00,82.98,83.1,82.95,82.99,8300.0,35.0436,35.0942,35.0309,35.0478,8300.0
2010-05-21 10:55:00,82.98,83.12,82.98,83.02,12500.0,35.0436,35.1027,35.0436,35.0604,12500.0
2010-05-21 11:00:00,83.02,83.17,83.02,83.16,12400.0,35.0604,35.1238,35.0604,35.1196,12400.0
2010-05-21 11:05:00,83.19,83.29,83.13,83.24,18100.0,35.1322,35.1745,35.1069,35.1534,18100.0
2010-05-21 11:10:00,83.25,83.32,83.1,83.31,5900.0,35.1576,35.1871,35.0942,35.1829,5900.0
2010-05-21 11:15:00,83.3,83.5,83.27,83.49,10900.0,35.1787,35.2632,35.166,35.2589,10900.0
2010-05-21 11:20:00,83.49,83.55,83.47,83.55,28700.0,35.2589,35.2843,35.2505,35.2843,28700.0
2010-05-21 11:25:00,83.54,83.69,83.38,83.68,12200.0,35.28,35.3434,35.2125,35.3392,12200.0
2010-05-21 11:30:00,83.68,83.94,83.65,83.83,64800.0,35.3392,35.449,35.3265,35.4025,64800.0
2010-05-21 11:35:00,83.84,84.17,83.83,84.17,31400.0,35.4067,35.5461,35.4025,35.5461,31400.0
2010-05-21 11:40:00,84.15,84.33,84.09,84.31,48700.0,35.5377,35.6137,35.5123,35.6052,48700.0
2010-05-21 11:45:00,84.31,84.4,83.87,83.96,26000.0,35.6052,35.6432,35.4194,35.4574,26000.0
2010-05-21 11:50:00,83.98,84.33,83.95,83.95,9400.0,35.4659,35.6137,35.4532,35.4532,9400.0
2010-05-21 11:55:00,83.89,84.22,83.87,84.19,14800.0,35.4279,35.5672,35.4194,35.5546,14800.0
2010-05-21 12:00:00,84.19,84.21,84.14,84.16,11100.0,35.5546,35.563,35.5334,35.5419,11100.0
2010-05-21 12:05:00,84.16,84.33,84.14,84.21,31800.0,35.5419,35.6137,35.5334,35.563,31800.0
2010-05-21 12:10:00,84.19,84.19,84.04,84.12,15900.0,35.5546,35.5546,35.4912,35.525,15900.0
2010-05-21 12:15:00,84.1,84.19,84.1,84.19,15100.0,35.5165,35.5546,35.5165,35.5546,15100.0
2010-05-21 12:20:00,84.18,84.19,84.15,84.15,14100.0,35.5503,35.5546,35.5377,35.5377,14100.0
2010-05-21 12:25:00,84.15,84.19,84.15,84.19,7600.0,35.5377,35.5546,35.5377,35.5546,7600.0
2010-05-21 12:30:00,84.18,84.19,84.1,84.1,7200.0,35.5503,35.5546,35.5165,35.5165,7200.0
2010-05-21 12:35:00,84.1,84.18,84.1,84.13,6400.0,35.5165,35.5503,35.5165,35.5292,6400.0
2010-05-21 12:40:00,84.13,84.18,84.1,84.13,2200.0,35.5292,35.5503,35.5165,35.5292,2200.0
2010-05-21 12:45:00,84.13,84.13,84.01,84.01,7600.0,35.5292,35.5292,35.4785,35.4785,7600.0
2010-05-21 12:50:00,84.01,84.16,84.01,84.11,7700.0,35.4785,35.5419,35.4785,35.5208,7700.0
2010-05-21 12:55:00,84.1,84.1,84.0,84.1,8700.0,35.5165,35.5165,35.4743,35.5165,8700.0
2010-05-21 13:00:00,84.1,84.13,84.0,84.01,20100.0,35.5165,35.5292,35.4743,35.4785,20100.0
2010-05-21 13:05:00,84.02,84.03,83.87,83.9,23400.0,35.4828,35.487,35.4194,35.4321,23400.0
2010-05-21 13:10:00,83.91,83.92,83.81,83.82,7300.0,35.4363,35.4405,35.3941,35.3983,7300.0
2010-05-21 13:15:00,83.82,83.88,83.71,83.73,10800.0,35.3983,35.4236,35.3518,35.3603,10800.0
2010-05-21 13:20:00,83.73,83.9,83.71,83.79,14400.0,35.3603,35.4321,35.3518,35.3856,14400.0
2010-05-21 13:25:00,83.79,83.98,83.79,83.84,10800.0,35.3856,35.4659,35.3856,35.4067,10800.0
2010-05-21 13:30:00,83.85,84.13,83.85,84.04,8700.0,35.411,35.5292,35.411,35.4912,8700.0
2010-05-21 13:35:00,84.01,84.12,84.01,84.07,7900.0,35.4785,35.525,35.4785,35.5039,7900.0
2010-05-21 13:40:00,84.07,84.08,83.97,84.07,10200.0,35.5039,35.5081,35.4616,35.5039,10200.0
2010-05-21 13:45:00,84.06,84.17,84.06,84.08,4200.0,35.4997,35.5461,35.4997,35.5081,4200.0
2010-05-21 13:50:00,84.11,84.12,84.08,84.12,4900.0,35.5208,35.525,35.5081,35.525,4900.0
2010-05-21 13:55:00,84.14,84.19,84.14,84.17,12800.0,35.5334,35.5546,35.5334,35.5461,12800.0
2010-05-21 14:00:00,84.17,84.2,84.14,84.17,32100.0,35.5461,35.5588,35.5334,35.5461,32100.0
2010-05-21 14:05:00,84.17,84.19,84.06,84.07,7900.0,35.5461,35.5546,35.4997,35.5039,7900.0
2010-05-21 14:10:00,84.1,84.18,84.06,84.07,7600.0,35.5165,35.5503,35.4997,35.5039,7600.0
2010-05-21 14:15:00,84.08,84.15,84.0,84.01,16800.0,35.5081,35.5377,35.4743,35.4785,16800.0
2010-05-21 14:20:00,84.01,84.01,83.87,84.0,3900.0,35.4785,35.4785,35.4194,35.4743,3900.0
2010-05-21 14:25:00,84.0,84.14,84.0,84.14,6900.0,35.4743,35.5334,35.4743,35.5334,6900.0
2010-05-21 14:30:00,84.15,84.19,84.15,84.16,8500.0,35.5377,35.5546,35.5377,35.5419,8500.0
2010-05-21 14:35:00,84.19,84.19,83.85,83.99,14600.0,35.5546,35.5546,35.411,35.4701,14600.0
2010-05-21 14:40:00,84.07,84.15,83.96,84.15,8400.0,35.5039,35.5377,35.4574,35.5377,8400.0
2010-05-21 14:45:00,84.15,84.17,83.9,84.0,27700.0,35.5377,35.5461,35.4321,35.4743,27700.0
2010-05-21 14:50:00,83.95,83.95,83.67,83.83,32800.0,35.4532,35.4532,35.335,35.4025,32800.0
2010-05-21 14:55:00,83.81,83.94,83.69,83.76,29000.0,35.3941,35.449,35.3434,35.373,29000.0
2010-05-21 15:00:00,83.77,83.8,83.64,83.69,31600.0,35.3772,35.3899,35.3223,35.3434,31600.0
2010-05-21 15:05:00,83.7,83.78,83.58,83.6,16900.0,35.3476,35.3814,35.2969,35.3054,16900.0
2010-05-21 15:10:00,83.6,83.7,83.54,83.57,13700.0,35.3054,35.3476,35.28,35.2927,13700.0
2010-05-21 15:15:00,83.58,83.72,83.53,83.55,17400.0,35.2969,35.3561,35.2758,35.2843,17400.0
2010-05-21 15:20:00,83.55,83.75,83.55,83.65,14800.0,35.2843,35.3687,35.2843,35.3265,14800.0
2010-05-21 15:25:00,83.64,83.64,83.56,83.59,7000.0,35.3223,35.3223,35.2885,35.3012,7000.0
2010-05-21 15:30:00,83.59,83.71,83.5,83.59,25200.0,35.3012,35.3518,35.2632,35.3012,25200.0
2010-05-21 15:35:00,83.6,83.66,83.49,83.53,21200.0,35.3054,35.3307,35.2589,35.2758,21200.0
2010-05-21 15:40:00,83.52,83.75,83.43,83.75,70200.0,35.2716,35.3687,35.2336,35.3687,70200.0
2010-05-21 15:45:00,83.75,83.8,83.62,83.75,18500.0,35.3687,35.3899,35.3138,35.3687,18500.0
2010-05-21 15:50:00,83.76,83.86,83.67,83.85,34700.0,35.373,35.4152,35.335,35.411,34700.0
2010-05-21 15:55:00,83.85,84.37,83.83,84.34,66800.0,35.411,35.6306,35.4025,35.6179,66800.0
2010-05-24 09:30:00,84.1,84.72,83.99,84.52,43000.0,35.5165,35.7784,35.4701,35.6939,43000.0
2010-05-24 09:35:00,84.52,84.73,84.52,84.69,14100.0,35.6939,35.7826,35.6939,35.7657,14100.0
2010-05-24 09:40:00,84.68,84.79,84.54,84.64,28500.0,35.7615,35.8079,35.7024,35.7446,28500.0
2010-05-24 09:45:00,84.59,84.7,84.19,84.4,49300.0,35.7235,35.7699,35.5546,35.6432,49300.0
2010-05-24 09:50:00,84.41,84.57,84.36,84.51,38500.0,35.6475,35.715,35.6263,35.6897,38500.0
2010-05-24 09:55:00,84.49,84.58,84.33,84.47,46000.0,35.6812,35.7193,35.6137,35.6728,46000.0
2010-05-24 10:00:00,84.44,84.55,84.4,84.5,24800.0,35.6601,35.7066,35.6432,35.6855,24800.0
2010-05-24 10:05:00,84.5,84.53,84.46,84.51,11100.0,35.6855,35.6981,35.6686,35.6897,11100.0
2010-05-24 10:10:00,84.51,84.54,84.5,84.54,6800.0,35.6897,35.7024,35.6855,35.7024,6800.0
2010-05-24 10:15:00,84.54,84.6,84.52,84.57,20100.0,35.7024,35.7277,35.6939,35.715,20100.0
2010-05-24 10:20:00,84.55,84.63,84.55,84.6,28700.0,35.7066,35.7404,35.7066,35.7277,28700.0
2010-05-24 10:25:00,84.6,84.75,84.6,84.73,23900.0,35.7277,35.791,35.7277,35.7826,23900.0
2010-05-24 10:30:00,84.72,84.83,84.72,84.81,11300.0,35.7784,35.8248,35.7784,35.8164,11300.0
2010-05-24 10:35:00,84.82,84.97,84.8,84.94,42400.0,35.8206,35.884,35.8122,35.8713,42400.0
2010-05-24 10:40:00,84.94,85.14,84.94,85.1,48900.0,35.8713,35.9558,35.8713,35.9389,48900.0
2010-05-24 10:45:00,85.14,85.17,85.1,85.15,24200.0,35.9558,35.9684,35.9389,35.96,24200.0
2010-05-24 10:50:00,85.14,85.2,85.12,85.13,8400.0,35.9558,35.9811,35.9473,35.9515,8400.0
2010-05-24 10:55:00,85.14,85.2,85.02,85.03,225200.0,35.9558,35.9811,35.9051,35.9093,225200.0
2010-05-24 11:00:00,85.04,85.09,84.94,85.03,22100.0,35.9135,35.9346,35.8713,35.9093,22100.0
2010-05-24 11:05:00,85.07,85.09,85.03,85.04,4700.0,35.9262,35.9346,35.9093,35.9135,4700.0
2010-05-24 11:10:00,85.04,85.04,84.78,84.78,16800.0,35.9135,35.9135,35.8037,35.8037,16800.0
2010-05-24 11:15:00,84.81,84.81,84.64,84.65,16500.0,35.8164,35.8164,35.7446,35.7488,16500.0
2010-05-24 11:20:00,84.65,84.78,84.65,84.69,36800.0,35.7488,35.8037,35.7488,35.7657,36800.0
2010-05-24 11:25:00,84.69,84.69,84.61,84.64,4100.0,35.7657,35.7657,35.7319,35.7446,4100.0
2010-05-24 11:30:00,84.64,84.66,84.52,84.65,20500.0,35.7446,35.753,35.6939,35.7488,20500.0
2010-05-24 11:35:00,84.68,84.78,84.66,84.72,14500.0,35.7615,35.8037,35.753,35.7784,14500.0
2010-05-24 11:40:00,84.7,84.73,84.67,84.7,2400.0,35.7699,35.7826,35.7573,35.7699,2400.0
2010-05-24 11:45:00,84.76,84.79,84.62,84.62,9800.0,35.7953,35.8079,35.7361,35.7361,9800.0
2010-05-24 11:50:00,84.68,84.7,84.63,84.64,4800.0,35.7615,35.7699,35.7404,35.7446,4800.0
2010-05-24 11:55:00,84.63,84.65,84.57,84.65,4600.0,35.7404,35.7488,35.715,35.7488,4600.0
2010-05-24 12:00:00,84.65,84.67,84.63,84.67,4700.0,35.7488,35.7573,35.7404,35.7573,4700.0
2010-05-24 12:05:00,84.67,84.69,84.67,84.69,18000.0,35.7573,35.7657,35.7573,35.7657,18000.0
2010-05-24 12:10:00,84.67,84.68,84.6,84.66,5600.0,35.7573,35.7615,35.7277,35.753,5600.0
2010-05-24 12:15:00,84.65,84.66,84.63,84.65,2200.0,35.7488,35.753,35.7404,35.7488,2200.0
2010-05-24 12:20:00,84.62,84.65,84.61,84.62,1400.0,35.7361,35.7488,35.7319,35.7361,1400.0
2010-05-24 12:25:00,84.63,84.65,84.63,84.65,1200.0,35.7404,35.7488,35.7404,35.7488,1200.0
2010-05-24 12:30:00,84.65,84.68,84.64,84.68,2500.0,35.7488,35.7615,35.7446,35.7615,2500.0
2010-05-24 12:35:00,84.66,84.68,84.63,84.68,3400.0,35.753,35.7615,35.7404,35.7615,3400.0
2010-05-24 12:40:00,84.66,84.67,84.65,84.67,700.0,35.753,35.7573,35.7488,35.7573,700.0
2010-05-24 12:45:00,84.65,84.65,84.6,84.61,8600.0,35.7488,35.7488,35.7277,35.7319,8600.0
2010-05-24 12:50:00,84.62,84.62,84.61,84.62,13600.0,35.7361,35.7361,35.7319,35.7361,13600.0
2010-05-24 12:55:00,84.61,84.64,84.6,84.62,17400.0,35.7319,35.7446,35.7277,35.7361,17400.0
2010-05-24 13:00:00,84.62,84.69,84.61,84.66,20500.0,35.7361,35.7657,35.7319,35.753,20500.0
2010-05-24 13:05:00,84.66,84.68,84.65,84.68,5400.0,35.753,35.7615,35.7488,35.7615,5400.0
2010-05-24 13:10:00,84.66,84.81,84.66,84.7,13100.0,35.753,35.8164,35.753,35.7699,13100.0
2010-05-24 13:15:00,84.7,84.72,84.65,84.72,8800.0,35.7699,35.7784,35.7488,35.7784,8800.0
2010-05-24 13:20:00,84.68,84.73,84.67,84.73,2400.0,35.7615,35.7826,35.7573,35.7826,2400.0
2010-05-24 13:25:00,84.73,84.79,84.68,84.68,10600.0,35.7826,35.8079,35.7615,35.7615,10600.0
2010-05-24 13:30:00,84.66,84.7,84.62,84.65,5100.0,35.753,35.7699,35.7361,35.7488,5100.0
2010-05-24 13:35:00,84.62,84.68,84.62,84.68,6800.0,35.7361,35.7615,35.7361,35.7615,6800.0
2010-05-24 13:40:00,84.65,84.68,84.63,84.66,6300.0,35.7488,35.7615,35.7404,35.753,6300.0
2010-05-24 13:45:00,84.66,84.68,84.63,84.67,8500.0,35.753,35.7615,35.7404,35.7573,8500.0
2010-05-24 13:50:00,84.66,84.67,84.64,84.67,5000.0,35.753,35.7573,35.7446,35.7573,5000.0
2010-05-24 13:55:00,84.67,84.68,84.64,84.67,24000.0,35.7573,35.7615,35.7446,35.7573,24000.0
2010-05-24 14:00:00,84.68,84.68,84.64,84.65,10900.0,35.7615,35.7615,35.7446,35.7488,10900.0
2010-05-24 14:05:00,84.63,84.68,84.62,84.68,13700.0,35.7404,35.7615,35.7361,35.7615,13700.0
2010-05-24 14:10:00,84.68,84.68,84.67,84.68,11800.0,35.7615,35.7615,35.7573,35.7615,11800.0
2010-05-24 14:15:00,84.68,84.73,84.67,84.73,13700.0,35.7615,35.7826,35.7573,35.7826,13700.0
2010-05-24 14:20:00,84.73,84.82,84.71,84.77,11800.0,35.7826,35.8206,35.7742,35.7995,11800.0
2010-05-24 14:25:00,84.75,84.75,84.71,84.71,4700.0,35.791,35.791,35.7742,35.7742,4700.0
2010-05-24 14:30:00,84.71,84.72,84.68,84.68,3000.0,35.7742,35.7784,35.7615,35.7615,3000.0
2010-05-24 14:35:00,84.73,84.74,84.67,84.67,2500.0,35.7826,35.7868,35.7573,35.7573,2500.0
2010-05-24 14:40:00,84.74,84.74,84.67,84.7,1700.0,35.7868,35.7868,35.7573,35.7699,1700.0
2010-05-24 14:45:00,84.68,84.68,84.63,84.63,8800.0,35.7615,35.7615,35.7404,35.7404,8800.0
2010-05-24 14:50:00,84.66,84.67,84.64,84.67,5200.0,35.753,35.7573,35.7446,35.7573,5200.0
2010-05-24 14:55:00,84.67,84.71,84.66,84.69,4600.0,35.7573,35.7742,35.753,35.7657,4600.0
2010-05-24 15:00:00,84.7,84.7,84.63,84.63,8800.0,35.7699,35.7699,35.7404,35.7404,8800.0
2010-05-24 15:05:00,84.65,84.65,84.55,84.58,17900.0,35.7488,35.7488,35.7066,35.7193,17900.0
2010-05-24 15:10:00,84.55,84.6,84.45,84.6,13400.0,35.7066,35.7277,35.6644,35.7277,13400.0
2010-05-24 15:15:00,84.58,84.62,84.47,84.56,8200.0,35.7193,35.7361,35.6728,35.7108,8200.0
2010-05-24 15:20:00,84.56,84.63,84.55,84.57,6900.0,35.7108,35.7404,35.7066,35.715,6900.0
2010-05-24 15:25:00,84.64,84.64,84.57,84.63,7100.0,35.7446,35.7446,35.715,35.7404,7100.0
2010-05-24 15:30:00,84.61,84.7,84.57,84.7,7300.0,35.7319,35.7699,35.715,35.7699,7300.0
2010-05-24 15:35:00,84.7,84.72,84.64,84.68,6500.0,35.7699,35.7784,35.7446,35.7615,6500.0
2010-05-24 15:40:00,84.68,84.7,84.62,84.66,17700.0,35.7615,35.7699,35.7361,35.753,17700.0
2010-05-24 15:45:00,84.64,84.71,84.45,84.48,39000.0,35.7446,35.7742,35.6644,35.677,39000.0
2010-05-24 15:50:00,84.46,84.56,84.33,84.41,27000.0,35.6686,35.7108,35.6137,35.6475,27000.0
2010-05-24 15:55:00,84.37,84.44,84.26,84.41,37900.0,35.6306,35.6601,35.5841,35.6475,37900.0
2010-05-25 09:30:00,83.2,83.2,82.01,82.21,89200.0,35.1365,35.1365,34.6339,34.7184,89200.0
2010-05-25 09:35:00,82.23,82.55,82.2,82.5,32600.0,34.7268,34.862,34.7142,34.8408,32600.0
2010-05-25 09:40:00,82.38,82.54,82.37,82.48,11100.0,34.7902,34.8577,34.7859,34.8324,11100.0
2010-05-25 09:45:00,82.44,82.65,82.37,82.58,36700.0,34.8155,34.9042,34.7859,34.8746,36700.0
2010-05-25 09:50:00,82.56,82.8,82.55,82.73,53900.0,34.8662,34.9675,34.862,34.938,53900.0
2010-05-25 09:55:00,82.78,82.89,82.7,82.71,13000.0,34.9591,35.0055,34.9253,34.9295,13000.0
2010-05-25 10:00:00,82.73,83.14,82.72,83.14,17300.0,34.938,35.1111,34.9338,35.1111,17300.0
2010-05-25 10:05:00,83.14,83.25,83.1,83.14,22700.0,35.1111,35.1576,35.0942,35.1111,22700.0
2010-05-25 10:10:00,83.14,83.14,82.91,83.06,19300.0,35.1111,35.1111,35.014,35.0773,19300.0
2010-05-25 10:15:00,83.02,83.22,83.02,83.15,20100.0,35.0604,35.1449,35.0604,35.1153,20100.0
2010-05-25 10:20:00,83.14,83.2,83.11,83.12,20700.0,35.1111,35.1365,35.0985,35.1027,20700.0
2010-05-25 10:25:00,83.13,83.15,82.99,82.99,21500.0,35.1069,35.1153,35.0478,35.0478,21500.0
2010-05-25 10:30:00,83.0,83.1,82.93,82.99,18000.0,35.052,35.0942,35.0224,35.0478,18000.0
2010-05-25 10:35:00,82.98,83.07,82.92,83.0,14200.0,35.0436,35.0816,35.0182,35.052,14200.0
2010-05-25 10:40:00,82.95,82.95,82.79,82.79,4700.0,35.0309,35.0309,34.9633,34.9633,4700.0
2010-05-25 10:45:00,82.79,82.83,82.74,82.75,15300.0,34.9633,34.9802,34.9422,34.9464,15300.0
2010-05-25 10:50:00,82.76,82.76,82.64,82.74,16800.0,34.9506,34.9506,34.9,34.9422,16800.0
2010-05-25 10:55:00,82.74,82.79,82.59,82.64,21400.0,34.9422,34.9633,34.8789,34.9,21400.0
2010-05-25 11:00:00,82.64,82.8,82.61,82.8,17700.0,34.9,34.9675,34.8873,34.9675,17700.0
2010-05-25 11:05:00,82.8,83.31,82.8,83.3,34700.0,34.9675,35.1829,34.9675,35.1787,34700.0
2010-05-25 11:10:00,83.3,83.33,83.15,83.15,13900.0,35.1787,35.1914,35.1153,35.1153,13900.0
2010-05-25 11:15:00,83.16,83.26,83.05,83.17,12300.0,35.1196,35.1618,35.0731,35.1238,12300.0
2010-05-25 11:20:00,83.17,83.18,82.95,83.09,30500.0,35.1238,35.128,35.0309,35.09,30500.0
2010-05-25 11:25:00,83.06,83.2,82.97,83.0,17900.0,35.0773,35.1365,35.0393,35.052,17900.0
2010-05-25 11:30:00,83.05,83.15,82.92,83.04,10100.0,35.0731,35.1153,35.0182,35.0689,10100.0
2010-05-25 11:35:00,83.02,83.1,82.91,83.0,7700.0,35.0604,35.0942,35.014,35.052,7700.0
2010-05-25 11:40:00,83.03,83.19,83.01,83.16,8100.0,35.0647,35.1322,35.0562,35.1196,8100.0
2010-05-25 11:45:00,83.15,83.18,83.11,83.16,7700.0,35.1153,35.128,35.0985,35.1196,7700.0
2010-05-25 11:50:00,83.16,83.35,83.16,83.34,26300.0,35.1196,35.1998,35.1196,35.1956,26300.0
2010-05-25 11:55:00,83.35,83.41,83.34,83.41,11300.0,35.1998,35.2251,35.1956,35.2251,11300.0
2010-05-25 12:00:00,83.42,83.55,83.41,83.52,10800.0,35.2294,35.2843,35.2251,35.2716,10800.0
2010-05-25 12:05:00,83.51,83.59,83.49,83.55,9400.0,35.2674,35.3012,35.2589,35.2843,9400.0
2010-05-25 12:10:00,83.54,83.78,83.42,83.75,17900.0,35.28,35.3814,35.2294,35.3687,17900.0
2010-05-25 12:15:00,83.73,83.9,83.72,83.73,18700.0,35.3603,35.4321,35.3561,35.3603,18700.0
2010-05-25 12:20:00,83.75,83.79,83.44,83.59,17700.0,35.3687,35.3856,35.2378,35.3012,17700.0
2010-05-25 12:25:00,83.56,83.7,83.55,83.56,21300.0,35.2885,35.3476,35.2843,35.2885,21300.0
2010-05-25 12:30:00,83.56,83.6,83.46,83.46,6900.0,35.2885,35.3054,35.2463,35.2463,6900.0
2010-05-25 12:35:00,83.51,83.57,83.46,83.51,5400.0,35.2674,35.2927,35.2463,35.2674,5400.0
2010-05-25 12:40:00,83.53,83.55,83.25,83.36,24900.0,35.2758,35.2843,35.1576,35.204,24900.0
2010-05-25 12:45:00,83.35,83.38,83.21,83.21,16100.0,35.1998,35.2125,35.1407,35.1407,16100.0
2010-05-25 12:50:00,83.21,83.3,83.21,83.25,14300.0,35.1407,35.1787,35.1407,35.1576,14300.0
2010-05-25 12:55:00,83.29,83.33,83.24,83.25,5500.0,35.1745,35.1914,35.1534,35.1576,5500.0
2010-05-25 13:00:00,83.25,83.26,82.94,83.15,49900.0,35.1576,35.1618,35.0267,35.1153,49900.0
2010-05-25 13:05:00,83.13,83.15,83.1,83.13,7200.0,35.1069,35.1153,35.0942,35.1069,7200.0
2010-05-25 13:10:00,83.09,83.15,83.09,83.1,8200.0,35.09,35.1153,35.09,35.0942,8200.0
2010-05-25 13:15:00,83.1,83.3,83.1,83.11,5400.0,35.0942,35.1787,35.0942,35.0985,5400.0
2010-05-25 13:20:00,83.12,83.22,83.11,83.12,6900.0,35.1027,35.1449,35.0985,35.1027,6900.0
2010-05-25 13:25:00,83.1,83.28,83.1,83.28,6000.0,35.0942,35.1702,35.0942,35.1702,6000.0
2010-05-25 13:30:00,83.3,83.32,83.07,83.1,11800.0,35.1787,35.1871,35.0816,35.0942,11800.0
2010-05-25 13:35:00,83.08,83.13,83.02,83.08,6700.0,35.0858,35.1069,35.0604,35.0858,6700.0
2010-05-25 13:40:00,83.05,83.06,83.02,83.06,4400.0,35.0731,35.0773,35.0604,35.0773,4400.0
2010-05-25 13:45:00,83.07,83.18,83.07,83.14,3000.0,35.0816,35.128,35.0816,35.1111,3000.0
2010-05-25 13:50:00,83.12,83.24,83.06,83.23,8800.0,35.1027,35.1534,35.0773,35.1491,8800.0
2010-05-25 13:55:00,83.22,83.43,83.22,83.3,9600.0,35.1449,35.2336,35.1449,35.1787,9600.0
2010-05-25 14:00:00,83.3,83.3,83.04,83.05,21900.0,35.1787,35.1787,35.0689,35.0731,21900.0
2010-05-25 14:05:00,83.05,83.32,83.05,83.14,16000.0,35.0731,35.1871,35.0731,35.1111,16000.0
2010-05-25 14:10:00,83.1,83.4,83.1,83.38,9100.0,35.0942,35.2209,35.0942,35.2125,9100.0
2010-05-25 14:15:00,83.37,83.38,83.19,83.32,5400.0,35.2083,35.2125,35.1322,35.1871,5400.0
2010-05-25 14:20:00,83.4,83.4,83.27,83.38,4400.0,35.2209,35.2209,35.166,35.2125,4400.0
2010-05-25 14:25:00,83.38,83.43,83.36,83.37,9100.0,35.2125,35.2336,35.204,35.2083,9100.0
2010-05-25 14:30:00,83.35,83.41,83.29,83.31,12900.0,35.1998,35.2251,35.1745,35.1829,12900.0
2010-05-25 14:35:00,83.28,83.34,83.26,83.26,7700.0,35.1702,35.1956,35.1618,35.1618,7700.0
2010-05-25 14:40:00,83.27,83.64,83.26,83.49,23500.0,35.166,35.3223,35.1618,35.2589,23500.0
2010-05-25 14:45:00,83.46,83.83,83.46,83.82,11100.0,35.2463,35.4025,35.2463,35.3983,11100.0
2010-05-25 14:50:00,83.83,83.83,83.64,83.77,5900.0,35.4025,35.4025,35.3223,35.3772,5900.0
2010-05-25 14:55:00,83.81,83.85,83.72,83.84,6100.0,35.3941,35.411,35.3561,35.4067,6100.0
2010-05-25 15:00:00,83.78,84.0,83.66,83.97,11500.0,35.3814,35.4743,35.3307,35.4616,11500.0
2010-05-25 15:05:00,83.99,84.14,83.99,84.12,33000.0,35.4701,35.5334,35.4701,35.525,33000.0
2010-05-25 15:10:00,84.14,84.14,83.75,83.9,27600.0,35.5334,35.5334,35.3687,35.4321,27600.0
2010-05-25 15:15:00,83.93,84.08,83.91,83.94,15100.0,35.4448,35.5081,35.4363,35.449,15100.0
2010-05-25 15:20:00,83.95,84.19,83.95,84.19,10500.0,35.4532,35.5546,35.4532,35.5546,10500.0
2010-05-25 15:25:00,84.18,84.2,84.03,84.06,9700.0,35.5503,35.5588,35.487,35.4997,9700.0
2010-05-25 15:30:00,84.09,84.11,84.04,84.07,8600.0,35.5123,35.5208,35.4912,35.5039,8600.0
2010-05-25 15:35:00,84.1,84.11,83.88,83.92,23200.0,35.5165,35.5208,35.4236,35.4405,23200.0
2010-05-25 15:40:00,83.95,84.05,83.88,83.92,12100.0,35.4532,35.4954,35.4236,35.4405,12100.0
2010-05-25 15:45:00,83.92,83.98,83.83,83.95,13200.0,35.4405,35.4659,35.4025,35.4532,13200.0
2010-05-25 15:50:00,83.96,83.98,83.8,83.88,17900.0,35.4574,35.4659,35.3899,35.4236,17900.0
2010-05-25 15:55:00,83.9,84.33,83.85,84.31,104000.0,35.4321,35.6137,35.411,35.6052,104000.0
2010-05-26 09:30:00,84.64,84.92,84.6,84.79,130700.0,35.7446,35.8628,35.7277,35.8079,130700.0
2010-05-26 09:35:00,84.75,85.05,84.68,84.87,117800.0,35.791,35.9177,35.7615,35.8417,117800.0
2010-05-26 09:40:00,84.86,84.92,84.75,84.8,18100.0,35.8375,35.8628,35.791,35.8122,18100.0
2010-05-26 09:45:00,84.8,84.81,84.57,84.66,32900.0,35.8122,35.8164,35.715,35.753,32900.0
2010-05-26 09:50:00,84.66,84.74,84.65,84.7,19000.0,35.753,35.7868,35.7488,35.7699,19000.0
2010-05-26 09:55:00,84.7,84.7,84.6,84.6,19400.0,35.7699,35.7699,35.7277,35.7277,19400.0
2010-05-26 10:00:00,84.63,84.84,84.6,84.83,30300.0,35.7404,35.8291,35.7277,35.8248,30300.0
2010-05-26 10:05:00,84.82,84.85,84.75,84.78,31000.0,35.8206,35.8333,35.791,35.8037,31000.0
2010-05-26 10:10:00,84.79,84.88,84.77,84.83,39800.0,35.8079,35.8459,35.7995,35.8248,39800.0
2010-05-26 10:15:00,84.83,84.83,84.73,84.75,24600.0,35.8248,35.8248,35.7826,35.791,24600.0
2010-05-26 10:20:00,84.77,84.8,84.7,84.76,18500.0,35.7995,35.8122,35.7699,35.7953,18500.0
2010-05-26 10:25:00,84.79,84.8,84.7,84.8,21300.0,35.8079,35.8122,35.7699,35.8122,21300.0
2010-05-26 10:30:00,84.8,84.85,84.8,84.85,6800.0,35.8122,35.8333,35.8122,35.8333,6800.0
2010-05-26 10:35:00,84.89,84.92,84.81,84.91,7300.0,35.8502,35.8628,35.8164,35.8586,7300.0
2010-05-26 10:40:00,84.9,84.91,84.85,84.89,12400.0,35.8544,35.8586,35.8333,35.8502,12400.0
2010-05-26 10:45:00,84.88,84.9,84.8,84.82,11200.0,35.8459,35.8544,35.8122,35.8206,11200.0
2010-05-26 10:50:00,84.77,84.86,84.76,84.81,9000.0,35.7995,35.8375,35.7953,35.8164,9000.0
2010-05-26 10:55:00,84.82,84.86,84.75,84.79,12400.0,35.8206,35.8375,35.791,35.8079,12400.0
2010-05-26 11:00:00,84.8,84.8,84.65,84.65,14500.0,35.8122,35.8122,35.7488,35.7488,14500.0
2010-05-26 11:05:00,84.58,84.68,84.55,84.56,82700.0,35.7193,35.7615,35.7066,35.7108,82700.0
2010-05-26 11:10:00,84.57,84.59,84.44,84.53,47700.0,35.715,35.7235,35.6601,35.6981,47700.0
2010-05-26 11:15:00,84.49,84.55,84.48,84.51,19100.0,35.6812,35.7066,35.677,35.6897,19100.0
2010-05-26 11:20:00,84.5,84.62,84.48,84.5,59200.0,35.6855,35.7361,35.677,35.6855,59200.0
2010-05-26 11:25:00,84.5,84.5,84.27,84.36,32400.0,35.6855,35.6855,35.5883,35.6263,32400.0
2010-05-26 11:30:00,84.36,84.53,84.26,84.48,115500.0,35.6263,35.6981,35.5841,35.677,115500.0
2010-05-26 11:35:00,84.49,84.56,84.39,84.53,102700.0,35.6812,35.7108,35.639,35.6981,102700.0
2010-05-26 11:40:00,84.52,84.54,84.47,84.54,12200.0,35.6939,35.7024,35.6728,35.7024,12200.0
2010-05-26 11:45:00,84.52,84.53,84.2,84.33,109400.0,35.6939,35.6981,35.5588,35.6137,109400.0
2010-05-26 11:50:00,84.35,84.39,84.21,84.31,5700.0,35.6221,35.639,35.563,35.6052,5700.0
2010-05-26 11:55:00,84.32,84.32,84.26,84.31,7500.0,35.6095,35.6095,35.5841,35.6052,7500.0
2010-05-26 12:00:00,84.32,84.37,84.28,84.34,10100.0,35.6095,35.6306,35.5926,35.6179,10100.0
2010-05-26 12:05:00,84.37,84.49,84.36,84.49,11400.0,35.6306,35.6812,35.6263,35.6812,11400.0
2010-05-26 12:10:00,84.49,84.5,84.4,84.42,4100.0,35.6812,35.6855,35.6432,35.6517,4100.0
2010-05-26 12:15:00,84.44,84.5,84.4,84.5,46800.0,35.6601,35.6855,35.6432,35.6855,46800.0
2010-05-26 12:20:00,84.48,84.5,84.47,84.5,3300.0,35.677,35.6855,35.6728,35.6855,3300.0
2010-05-26 12:25:00,84.5,84.54,84.43,84.51,14300.0,35.6855,35.7024,35.6559,35.6897,14300.0
2010-05-26 12:30:00,84.51,84.51,84.46,84.49,7800.0,35.6897,35.6897,35.6686,35.6812,7800.0
2010-05-26 12:35:00,84.48,84.54,84.45,84.53,10200.0,35.677,35.7024,35.6644,35.6981,10200.0
2010-05-26 12:40:00,84.52,84.53,84.41,84.43,5600.0,35.6939,35.6981,35.6475,35.6559,5600.0
2010-05-26 12:45:00,84.43,84.5,84.43,84.48,3900.0,35.6559,35.6855,35.6559,35.677,3900.0
2010-05-26 12:50:00,84.42,84.5,84.36,84.5,6200.0,35.6517,35.6855,35.6263,35.6855,6200.0
2010-05-26 12:55:00,84.49,84.5,84.39,84.48,4000.0,35.6812,35.6855,35.639,35.677,4000.0
2010-05-26 13:00:00,84.5,84.5,84.49,84.5,1100.0,35.6855,35.6855,35.6812,35.6855,1100.0
2010-05-26 13:05:00,84.49,84.49,84.45,84.46,3600.0,35.6812,35.6812,35.6644,35.6686,3600.0
2010-05-26 13:10:00,84.46,84.47,84.4,84.42,3400.0,35.6686,35.6728,35.6432,35.6517,3400.0
2010-05-26 13:15:00,84.44,84.48,84.42,84.44,2000.0,35.6601,35.677,35.6517,35.6601,2000.0
2010-05-26 13:20:00,84.43,84.47,84.41,84.47,1300.0,35.6559,35.6728,35.6475,35.6728,1300.0
2010-05-26 13:25:00,84.47,84.47,84.36,84.4,13100.0,35.6728,35.6728,35.6263,35.6432,13100.0
2010-05-26 13:30:00,84.41,84.46,84.38,84.42,4900.0,35.6475,35.6686,35.6348,35.6517,4900.0
2010-05-26 13:35:00,84.43,84.43,84.25,84.3,10400.0,35.6559,35.6559,35.5799,35.601,10400.0
2010-05-26 13:40:00,84.34,84.43,84.33,84.35,6700.0,35.6179,35.6559,35.6137,35.6221,6700.0
2010-05-26 13:45:00,84.37,84.4,84.09,84.34,19700.0,35.6306,35.6432,35.5123,35.6179,19700.0
2010-05-26 13:50:00,84.32,84.32,84.25,84.31,4700.0,35.6095,35.6095,35.5799,35.6052,4700.0
2010-05-26 13:55:00,84.28,84.33,84.15,84.18,11000.0,35.5926,35.6137,35.5377,35.5503,11000.0
2010-05-26 14:00:00,84.16,84.17,84.07,84.07,13000.0,35.5419,35.5461,35.5039,35.5039,13000.0
2010-05-26 14:05:00,84.1,84.17,84.1,84.16,4900.0,35.5165,35.5461,35.5165,35.5419,4900.0
2010-05-26 14:10:00,84.19,84.2,84.06,84.14,5800.0,35.5546,35.5588,35.4997,35.5334,5800.0
2010-05-26 14:15:00,84.14,84.26,84.11,84.25,8900.0,35.5334,35.5841,35.5208,35.5799,8900.0
2010-05-26 14:20:00,84.24,84.24,84.15,84.2,6400.0,35.5757,35.5757,35.5377,35.5588,6400.0
2010-05-26 14:25:00,84.2,84.21,84.14,84.2,4500.0,35.5588,35.563,35.5334,35.5588,4500.0
2010-05-26 14:30:00,84.19,84.22,84.04,84.07,11100.0,35.5546,35.5672,35.4912,35.5039,11100.0
2010-05-26 14:35:00,84.06,84.1,84.06,84.1,4900.0,35.4997,35.5165,35.4997,35.5165,4900.0
2010-05-26 14:40:00,84.1,84.1,84.07,84.07,5000.0,35.5165,35.5165,35.5039,35.5039,5000.0
2010-05-26 14:45:00,84.07,84.18,84.05,84.05,17200.0,35.5039,35.5503,35.4954,35.4954,17200.0
2010-05-26 14:50:00,84.07,84.1,84.05,84.05,4700.0,35.5039,35.5165,35.4954,35.4954,4700.0
2010-05-26 14:55:00,84.02,84.05,83.94,83.96,13700.0,35.4828,35.4954,35.449,35.4574,13700.0
2010-05-26 15:00:00,83.98,84.12,83.9,83.96,7900.0,35.4659,35.525,35.4321,35.4574,7900.0
2010-05-26 15:05:00,83.94,83.98,83.87,83.89,7800.0,35.449,35.4659,35.4194,35.4279,7800.0
2010-05-26 15:10:00,83.93,84.0,83.89,84.0,7400.0,35.4448,35.4743,35.4279,35.4743,7400.0
2010-05-26 15:15:00,84.0,84.02,83.78,83.81,11400.0,35.4743,35.4828,35.3814,35.3941,11400.0
2010-05-26 15:20:00,83.8,83.85,83.65,83.66,12600.0,35.3899,35.411,35.3265,35.3307,12600.0
2010-05-26 15:25:00,83.66,83.81,83.3,83.39,16200.0,35.3307,35.3941,35.1787,35.2167,16200.0
2010-05-26 15:30:00,83.36,83.53,83.34,83.35,24600.0,35.204,35.2758,35.1956,35.1998,24600.0
2010-05-26 15:35:00,83.36,83.44,83.26,83.36,28200.0,35.204,35.2378,35.1618,35.204,28200.0
2010-05-26 15:40:00,83.37,83.46,83.23,83.32,24500.0,35.2083,35.2463,35.1491,35.1871,24500.0
2010-05-26 15:45:00,83.32,83.41,83.2,83.22,10500.0,35.1871,35.2251,35.1365,35.1449,10500.0
2010-05-26 15:50:00,83.23,83.43,83.19,83.32,35400.0,35.1491,35.2336,35.1322,35.1871,35400.0
2010-05-26 15:55:00,83.32,83.51,83.25,83.48,38700.0,35.1871,35.2674,35.1576,35.2547,38700.0
2010-05-27 09:30:00,84.28,84.88,84.14,84.62,35800.0,35.5926,35.8459,35.5334,35.7361,35800.0
2010-05-27 09:35:00,84.7,84.75,84.39,84.58,42500.0,35.7699,35.791,35.639,35.7193,42500.0
2010-05-27 09:40:00,84.6,84.74,84.35,84.55,21400.0,35.7277,35.7868,35.6221,35.7066,21400.0
2010-05-27 09:45:00,84.57,84.57,84.31,84.32,13200.0,35.715,35.715,35.6052,35.6095,13200.0
2010-05-27 09:50:00,84.31,84.36,84.31,84.33,11600.0,35.6052,35.6263,35.6052,35.6137,11600.0
2010-05-27 09:55:00,84.36,84.36,84.3,84.34,5900.0,35.6263,35.6263,35.601,35.6179,5900.0
2010-05-27 10:00:00,84.31,84.33,84.22,84.23,16000.0,35.6052,35.6137,35.5672,35.5714,16000.0
2010-05-27 10:05:00,84.25,84.35,84.25,84.28,12600.0,35.5799,35.6221,35.5799,35.5926,12600.0
2010-05-27 10:10:00,84.25,84.37,84.23,84.37,11200.0,35.5799,35.6306,35.5714,35.6306,11200.0
2010-05-27 10:15:00,84.36,84.45,84.33,84.42,3700.0,35.6263,35.6644,35.6137,35.6517,3700.0
2010-05-27 10:20:00,84.42,84.57,84.42,84.56,6700.0,35.6517,35.715,35.6517,35.7108,6700.0
2010-05-27 10:25:00,84.56,84.6,84.52,84.56,33500.0,35.7108,35.7277,35.6939,35.7108,33500.0
2010-05-27 10:30:00,84.54,84.57,84.51,84.52,7700.0,35.7024,35.715,35.6897,35.6939,7700.0
2010-05-27 10:35:00,84.52,84.55,84.5,84.54,6400.0,35.6939,35.7066,35.6855,35.7024,6400.0
2010-05-27 10:40:00,84.54,84.6,84.5,84.53,21900.0,35.7024,35.7277,35.6855,35.6981,21900.0
2010-05-27 10:45:00,84.53,84.53,84.42,84.45,5300.0,35.6981,35.6981,35.6517,35.6644,5300.0
2010-05-27 10:50:00,84.45,84.46,84.4,84.45,6100.0,35.6644,35.6686,35.6432,35.6644,6100.0
2010-05-27 10:55:00,84.45,84.47,84.44,84.47,4000.0,35.6644,35.6728,35.6601,35.6728,4000.0
2010-05-27 11:00:00,84.46,84.47,84.45,84.45,4300.0,35.6686,35.6728,35.6644,35.6644,4300.0
2010-05-27 11:05:00,84.45,84.5,84.45,84.47,4800.0,35.6644,35.6855,35.6644,35.6728,4800.0
2010-05-27 11:10:00,84.47,84.5,84.45,84.45,5800.0,35.6728,35.6855,35.6644,35.6644,5800.0
2010-05-27 11:15:00,84.49,84.49,84.4,84.4,9300.0,35.6812,35.6812,35.6432,35.6432,9300.0
2010-05-27 11:20:00,84.4,84.48,84.37,84.45,8700.0,35.6432,35.677,35.6306,35.6644,8700.0
2010-05-27 11:25:00,84.44,84.47,84.43,84.47,3700.0,35.6601,35.6728,35.6559,35.6728,3700.0
2010-05-27 11:30:00,84.46,84.49,84.41,84.44,2200.0,35.6686,35.6812,35.6475,35.6601,2200.0
2010-05-27 11:35:00,84.42,84.43,84.36,84.39,3700.0,35.6517,35.6559,35.6263,35.639,3700.0
2010-05-27 11:40:00,84.36,84.43,84.31,84.38,5700.0,35.6263,35.6559,35.6052,35.6348,5700.0
2010-05-27 11:45:00,84.31,84.37,84.27,84.28,4100.0,35.6052,35.6306,35.5883,35.5926,4100.0
2010-05-27 11:50:00,84.29,84.37,84.26,84.3,13300.0,35.5968,35.6306,35.5841,35.601,13300.0
2010-05-27 11:55:00,84.3,84.3,84.18,84.28,26500.0,35.601,35.601,35.5503,35.5926,26500.0
2010-05-27 12:00:00,84.28,84.28,84.19,84.25,13800.0,35.5926,35.5926,35.5546,35.5799,13800.0
2010-05-27 12:05:00,84.25,84.25,84.23,84.24,2200.0,35.5799,35.5799,35.5714,35.5757,2200.0
2010-05-27 12:10:00,84.24,84.27,84.22,84.25,6200.0,35.5757,35.5883,35.5672,35.5799,6200.0
2010-05-27 12:15:00,84.26,84.29,84.26,84.29,4800.0,35.5841,35.5968,35.5841,35.5968,4800.0
2010-05-27 12:20:00,84.29,84.3,84.26,84.28,3600.0,35.5968,35.601,35.5841,35.5926,3600.0
2010-05-27 12:25:00,84.26,84.26,84.24,84.25,1700.0,35.5841,35.5841,35.5757,35.5799,1700.0
2010-05-27 12:30:00,84.26,84.27,84.24,84.26,2500.0,35.5841,35.5883,35.5757,35.5841,2500.0
2010-05-27 12:35:00,84.26,84.29,84.25,84.26,4900.0,35.5841,35.5968,35.5799,35.5841,4900.0
2010-05-27 12:40:00,84.27,84.27,84.26,84.26,2300.0,35.5883,35.5883,35.5841,35.5841,2300.0
2010-05-27 12:45:00,84.26,84.26,84.24,84.26,6400.0,35.5841,35.5841,35.5757,35.5841,6400.0
2010-05-27 12:50:00,84.26,84.33,84.26,84.3,4100.0,35.5841,35.6137,35.5841,35.601,4100.0
2010-05-27 12:55:00,84.31,84.35,84.31,84.34,5000.0,35.6052,35.6221,35.6052,35.6179,5000.0
2010-05-27 13:00:00,84.34,84.35,84.25,84.25,3900.0,35.6179,35.6221,35.5799,35.5799,3900.0
2010-05-27 13:05:00,84.25,84.27,84.23,84.26,11100.0,35.5799,35.5883,35.5714,35.5841,11100.0
2010-05-27 13:10:00,84.25,84.26,84.23,84.25,6600.0,35.5799,35.5841,35.5714,35.5799,6600.0
2010-05-27 13:15:00,84.26,84.28,84.23,84.26,5100.0,35.5841,35.5926,35.5714,35.5841,5100.0
2010-05-27 13:20:00,84.26,84.29,84.25,84.25,8500.0,35.5841,35.5968,35.5799,35.5799,8500.0
2010-05-27 13:25:00,84.3,84.31,84.28,84.28,7200.0,35.601,35.6052,35.5926,35.5926,7200.0
2010-05-27 13:30:00,84.31,84.33,84.25,84.26,14100.0,35.6052,35.6137,35.5799,35.5841,14100.0
2010-05-27 13:35:00,84.28,84.34,84.28,84.32,11500.0,35.5926,35.6179,35.5926,35.6095,11500.0
2010-05-27 13:40:00,84.32,84.32,84.3,84.3,4900.0,35.6095,35.6095,35.601,35.601,4900.0
2010-05-27 13:45:00,84.3,84.31,84.26,84.26,9600.0,35.601,35.6052,35.5841,35.5841,9600.0
2010-05-27 13:50:00,84.29,84.32,84.25,84.3,11500.0,35.5968,35.6095,35.5799,35.601,11500.0
2010-05-27 13:55:00,84.31,84.35,84.29,84.35,4600.0,35.6052,35.6221,35.5968,35.6221,4600.0
2010-05-27 14:00:00,84.35,84.36,84.31,84.34,5400.0,35.6221,35.6263,35.6052,35.6179,5400.0
2010-05-27 14:05:00,84.35,84.38,84.34,84.36,5100.0,35.6221,35.6348,35.6179,35.6263,5100.0
2010-05-27 14:10:00,84.37,84.4,84.37,84.4,4900.0,35.6306,35.6432,35.6306,35.6432,4900.0
2010-05-27 14:15:00,84.39,84.39,84.35,84.36,4500.0,35.639,35.639,35.6221,35.6263,4500.0
2010-05-27 14:20:00,84.35,84.36,84.34,84.35,5200.0,35.6221,35.6263,35.6179,35.6221,5200.0
2010-05-27 14:25:00,84.35,84.36,84.34,84.36,6300.0,35.6221,35.6263,35.6179,35.6263,6300.0
2010-05-27 14:30:00,84.35,84.38,84.34,84.35,8000.0,35.6221,35.6348,35.6179,35.6221,8000.0
2010-05-27 14:35:00,84.35,84.36,84.32,84.33,20800.0,35.6221,35.6263,35.6095,35.6137,20800.0
2010-05-27 14:40:00,84.32,84.37,84.31,84.34,9300.0,35.6095,35.6306,35.6052,35.6179,9300.0
2010-05-27 14:45:00,84.33,84.33,84.24,84.28,10500.0,35.6137,35.6137,35.5757,35.5926,10500.0
2010-05-27 14:50:00,84.28,84.28,84.25,84.26,5100.0,35.5926,35.5926,35.5799,35.5841,5100.0
2010-05-27 14:55:00,84.26,84.29,84.26,84.29,4400.0,35.5841,35.5968,35.5841,35.5968,4400.0
2010-05-27 15:00:00,84.3,84.3,84.28,84.28,3000.0,35.601,35.601,35.5926,35.5926,3000.0
2010-05-27 15:05:00,84.29,84.3,84.25,84.27,11100.0,35.5968,35.601,35.5799,35.5883,11100.0
2010-05-27 15:10:00,84.28,84.31,84.28,84.3,19600.0,35.5926,35.6052,35.5926,35.601,19600.0
2010-05-27 15:15:00,84.3,84.32,84.28,84.3,8400.0,35.601,35.6095,35.5926,35.601,8400.0
2010-05-27 15:20:00,84.28,84.34,84.28,84.32,4000.0,35.5926,35.6179,35.5926,35.6095,4000.0
2010-05-27 15:25:00,84.34,84.43,84.34,84.34,28900.0,35.6179,35.6559,35.6179,35.6179,28900.0
2010-05-27 15:30:00,84.35,84.41,84.34,84.4,6600.0,35.6221,35.6475,35.6179,35.6432,6600.0
2010-05-27 15:35:00,84.39,84.51,84.39,84.49,16800.0,35.639,35.6897,35.639,35.6812,16800.0
2010-05-27 15:40:00,84.49,84.54,84.47,84.5,19200.0,35.6812,35.7024,35.6728,35.6855,19200.0
2010-05-27 15:45:00,84.5,84.51,84.47,84.51,10000.0,35.6855,35.6897,35.6728,35.6897,10000.0
2010-05-27 15:50:00,84.51,84.54,84.44,84.5,21800.0,35.6897,35.7024,35.6601,35.6855,21800.0
2010-05-27 15:55:00,84.51,84.54,84.4,84.49,25800.0,35.6897,35.7024,35.6432,35.6812,25800.0
2010-05-28 09:30:00,84.79,84.84,84.48,84.54,68500.0,35.8079,35.8291,35.677,35.7024,68500.0
2010-05-28 09:35:00,84.52,84.57,84.41,84.56,17900.0,35.6939,35.715,35.6475,35.7108,17900.0
2010-05-28 09:40:00,84.6,84.67,84.45,84.51,19800.0,35.7277,35.7573,35.6644,35.6897,19800.0
2010-05-28 09:45:00,84.51,84.53,84.4,84.53,47500.0,35.6897,35.6981,35.6432,35.6981,47500.0
2010-05-28 09:50:00,84.53,84.56,84.45,84.51,12800.0,35.6981,35.7108,35.6644,35.6897,12800.0
2010-05-28 09:55:00,84.51,84.53,84.46,84.5,21900.0,35.6897,35.6981,35.6686,35.6855,21900.0
2010-05-28 10:00:00,84.51,84.56,84.49,84.5,35600.0,35.6897,35.7108,35.6812,35.6855,35600.0
2010-05-28 10:05:00,84.5,84.53,84.5,84.5,29900.0,35.6855,35.6981,35.6855,35.6855,29900.0
2010-05-28 10:10:00,84.5,84.54,84.5,84.52,16300.0,35.6855,35.7024,35.6855,35.6939,16300.0
2010-05-28 10:15:00,84.52,84.53,84.5,84.5,20400.0,35.6939,35.6981,35.6855,35.6855,20400.0
2010-05-28 10:20:00,84.5,84.52,84.49,84.51,24200.0,35.6855,35.6939,35.6812,35.6897,24200.0
2010-05-28 10:25:00,84.52,84.53,84.5,84.52,16700.0,35.6939,35.6981,35.6855,35.6939,16700.0
2010-05-28 10:30:00,84.53,84.53,84.52,84.53,9100.0,35.6981,35.6981,35.6939,35.6981,9100.0
2010-05-28 10:35:00,84.55,84.58,84.55,84.55,7400.0,35.7066,35.7193,35.7066,35.7066,7400.0
2010-05-28 10:40:00,84.56,84.65,84.55,84.65,25600.0,35.7108,35.7488,35.7066,35.7488,25600.0
2010-05-28 10:45:00,84.66,84.77,84.66,84.66,25700.0,35.753,35.7995,35.753,35.753,25700.0
2010-05-28 10:50:00,84.66,84.69,84.59,84.69,17000.0,35.753,35.7657,35.7235,35.7657,17000.0
2010-05-28 10:55:00,84.69,84.7,84.69,84.7,5700.0,35.7657,35.7699,35.7657,35.7699,5700.0
2010-05-28 11:00:00,84.73,84.74,84.7,84.73,2500.0,35.7826,35.7868,35.7699,35.7826,2500.0
2010-05-28 11:05:00,84.72,84.74,84.7,84.73,6600.0,35.7784,35.7868,35.7699,35.7826,6600.0
2010-05-28 11:10:00,84.74,84.74,84.67,84.69,13300.0,35.7868,35.7868,35.7573,35.7657,13300.0
2010-05-28 11:15:00,84.69,84.74,84.65,84.72,16400.0,35.7657,35.7868,35.7488,35.7784,16400.0
2010-05-28 11:20:00,84.7,84.72,84.69,84.72,5000.0,35.7699,35.7784,35.7657,35.7784,5000.0
2010-05-28 11:25:00,84.71,84.73,84.66,84.72,10800.0,35.7742,35.7826,35.753,35.7784,10800.0
2010-05-28 11:30:00,84.73,84.74,84.72,84.74,11200.0,35.7826,35.7868,35.7784,35.7868,11200.0
2010-05-28 11:35:00,84.75,84.77,84.74,84.75,5900.0,35.791,35.7995,35.7868,35.791,5900.0
2010-05-28 11:40:00,84.76,84.77,84.73,84.73,3500.0,35.7953,35.7995,35.7826,35.7826,3500.0
2010-05-28 11:45:00,84.77,84.77,84.68,84.71,11800.0,35.7995,35.7995,35.7615,35.7742,11800.0
2010-05-28 11:50:00,84.73,84.73,84.68,84.68,9700.0,35.7826,35.7826,35.7615,35.7615,9700.0
2010-05-28 11:55:00,84.68,84.69,84.64,84.64,10000.0,35.7615,35.7657,35.7446,35.7446,10000.0
2010-05-28 12:00:00,84.65,84.65,84.64,84.64,7200.0,35.7488,35.7488,35.7446,35.7446,7200.0
2010-05-28 12:05:00,84.65,84.65,84.57,84.59,10900.0,35.7488,35.7488,35.715,35.7235,10900.0
2010-05-28 12:10:00,84.65,84.68,84.61,84.61,4000.0,35.7488,35.7615,35.7319,35.7319,4000.0
2010-05-28 12:15:00,84.62,84.65,84.61,84.65,1300.0,35.7361,35.7488,35.7319,35.7488,1300.0
2010-05-28 12:20:00,84.63,84.69,84.63,84.68,6500.0,35.7404,35.7657,35.7404,35.7615,6500.0
2010-05-28 12:25:00,84.66,84.68,84.65,84.66,4800.0,35.753,35.7615,35.7488,35.753,4800.0
2010-05-28 12:30:00,84.65,84.68,84.65,84.67,11300.0,35.7488,35.7615,35.7488,35.7573,11300.0
2010-05-28 12:35:00,84.66,84.71,84.36,84.36,33100.0,35.753,35.7742,35.6263,35.6263,33100.0
2010-05-28 12:40:00,84.34,84.49,84.34,84.47,13600.0,35.6179,35.6812,35.6179,35.6728,13600.0
2010-05-28 12:45:00,84.45,84.59,84.42,84.56,12900.0,35.6644,35.7235,35.6517,35.7108,12900.0
2010-05-28 12:50:00,84.55,84.58,84.5,84.58,7800.0,35.7066,35.7193,35.6855,35.7193,7800.0
2010-05-28 12:55:00,84.54,84.62,84.54,84.61,5400.0,35.7024,35.7361,35.7024,35.7319,5400.0
2010-05-28 13:00:00,84.62,84.62,84.59,84.61,1900.0,35.7361,35.7361,35.7235,35.7319,1900.0
2010-05-28 13:05:00,84.6,84.64,84.58,84.61,8100.0,35.7277,35.7446,35.7193,35.7319,8100.0
2010-05-28 13:10:00,84.6,84.62,84.54,84.55,9700.0,35.7277,35.7361,35.7024,35.7066,9700.0
2010-05-28 13:15:00,84.55,84.56,84.43,84.5,74900.0,35.7066,35.7108,35.6559,35.6855,74900.0
2010-05-28 13:20:00,84.51,84.52,84.48,84.5,7800.0,35.6897,35.6939,35.677,35.6855,7800.0
2010-05-28 13:25:00,84.5,84.5,84.36,84.4,30800.0,35.6855,35.6855,35.6263,35.6432,30800.0
2010-05-28 13:30:00,84.4,84.45,84.39,84.41,13700.0,35.6432,35.6644,35.639,35.6475,13700.0
2010-05-28 13:35:00,84.42,84.47,84.41,84.43,9000.0,35.6517,35.6728,35.6475,35.6559,9000.0
2010-05-28 13:40:00,84.44,84.49,84.44,84.48,5600.0,35.6601,35.6812,35.6601,35.677,5600.0
2010-05-28 13:45:00,84.48,84.51,84.46,84.49,3400.0,35.677,35.6897,35.6686,35.6812,3400.0
2010-05-28 13:50:00,84.5,84.53,84.46,84.49,5100.0,35.6855,35.6981,35.6686,35.6812,5100.0
2010-05-28 13:55:00,84.5,84.5,84.46,84.49,7100.0,35.6855,35.6855,35.6686,35.6812,7100.0
2010-05-28 14:00:00,84.49,84.49,84.43,84.48,4500.0,35.6812,35.6812,35.6559,35.677,4500.0
2010-05-28 14:05:00,84.49,84.5,84.36,84.41,24500.0,35.6812,35.6855,35.6263,35.6475,24500.0
2010-05-28 14:10:00,84.41,84.41,84.34,84.38,5000.0,35.6475,35.6475,35.6179,35.6348,5000.0
2010-05-28 14:15:00,84.38,84.43,84.33,84.43,2400.0,35.6348,35.6559,35.6137,35.6559,2400.0
2010-05-28 14:20:00,84.44,84.45,84.32,84.37,5500.0,35.6601,35.6644,35.6095,35.6306,5500.0
2010-05-28 14:25:00,84.34,84.46,84.34,84.45,4700.0,35.6179,35.6686,35.6179,35.6644,4700.0
2010-05-28 14:30:00,84.45,84.47,84.39,84.44,3300.0,35.6644,35.6728,35.639,35.6601,3300.0
2010-05-28 14:35:00,84.47,84.48,84.4,84.46,4300.0,35.6728,35.677,35.6432,35.6686,4300.0
2010-05-28 14:40:00,84.47,84.51,84.47,84.49,5400.0,35.6728,35.6897,35.6728,35.6812,5400.0
2010-05-28 14:45:00,84.5,84.54,84.48,84.48,7800.0,35.6855,35.7024,35.677,35.677,7800.0
2010-05-28 14:50:00,84.49,84.49,84.39,84.46,3600.0,35.6812,35.6812,35.639,35.6686,3600.0
2010-05-28 14:55:00,84.48,84.49,84.44,84.49,3200.0,35.677,35.6812,35.6601,35.6812,3200.0
2010-05-28 15:00:00,84.48,84.49,84.45,84.45,4800.0,35.677,35.6812,35.6644,35.6644,4800.0
2010-05-28 15:05:00,84.47,84.49,84.47,84.48,1900.0,35.6728,35.6812,35.6728,35.677,1900.0
2010-05-28 15:10:00,84.48,84.48,84.43,84.43,7900.0,35.677,35.677,35.6559,35.6559,7900.0
2010-05-28 15:15:00,84.42,84.43,84.41,84.42,5600.0,35.6517,35.6559,35.6475,35.6517,5600.0
2010-05-28 15:20:00,84.43,84.49,84.43,84.49,11500.0,35.6559,35.6812,35.6559,35.6812,11500.0
2010-05-28 15:25:00,84.49,84.54,84.45,84.47,30200.0,35.6812,35.7024,35.6644,35.6728,30200.0
2010-05-28 15:30:00,84.48,84.48,84.43,84.46,13100.0,35.677,35.677,35.6559,35.6686,13100.0
2010-05-28 15:35:00,84.47,84.54,84.45,84.49,30900.0,35.6728,35.7024,35.6644,35.6812,30900.0
2010-05-28 15:40:00,84.49,84.58,84.47,84.57,17700.0,35.6812,35.7193,35.6728,35.715,17700.0
2010-05-28 15:45:00,84.58,84.67,84.55,84.67,12500.0,35.7193,35.7573,35.7066,35.7573,12500.0
2010-05-28 15:50:00,84.68,84.75,84.66,84.73,22800.0,35.7615,35.791,35.753,35.7826,22800.0
2010-05-28 15:55:00,84.74,84.76,84.55,84.63,25200.0,35.7868,35.7953,35.7066,35.7404,25200.0
2010-06-01 09:30:00,83.61,83.89,83.37,83.74,31200.0,35.5812,35.7003,35.479,35.6365,31200.0
2010-06-01 09:35:00,83.66,83.76,83.52,83.59,12200.0,35.6024,35.645,35.5429,35.5727,12200.0
2010-06-01 09:40:00,83.58,83.7,83.58,83.69,11500.0,35.5684,35.6195,35.5684,35.6152,11500.0
2010-06-01 09:45:00,83.65,83.69,83.61,83.69,4100.0,35.5982,35.6152,35.5812,35.6152,4100.0
2010-06-01 09:50:00,83.71,83.73,83.69,83.69,4200.0,35.6237,35.6322,35.6152,35.6152,4200.0
2010-06-01 09:55:00,83.71,83.81,83.7,83.75,6100.0,35.6237,35.6663,35.6195,35.6407,6100.0
2010-06-01 10:00:00,83.76,83.83,83.73,83.8,9200.0,35.645,35.6748,35.6322,35.662,9200.0
2010-06-01 10:05:00,83.81,83.97,83.8,83.86,12600.0,35.6663,35.7344,35.662,35.6876,12600.0
2010-06-01 10:10:00,83.83,83.86,83.77,83.79,7100.0,35.6748,35.6876,35.6493,35.6578,7100.0
2010-06-01 10:15:00,83.8,83.86,83.8,83.86,6400.0,35.662,35.6876,35.662,35.6876,6400.0
2010-06-01 10:20:00,83.87,84.0,83.87,84.0,6900.0,35.6918,35.7471,35.6918,35.7471,6900.0
2010-06-01 10:25:00,84.0,84.25,84.0,84.17,15300.0,35.7471,35.8535,35.7471,35.8195,15300.0
2010-06-01 10:30:00,84.09,84.2,84.08,84.13,5400.0,35.7854,35.8323,35.7812,35.8025,5400.0
2010-06-01 10:35:00,84.09,84.32,83.93,84.03,21200.0,35.7854,35.8833,35.7174,35.7599,21200.0
2010-06-01 10:40:00,84.03,84.16,84.03,84.16,4200.0,35.7599,35.8152,35.7599,35.8152,4200.0
2010-06-01 10:45:00,84.13,84.19,84.1,84.17,47700.0,35.8025,35.828,35.7897,35.8195,47700.0
2010-06-01 10:50:00,84.16,84.16,84.0,84.04,92000.0,35.8152,35.8152,35.7471,35.7642,92000.0
2010-06-01 10:55:00,84.08,84.17,84.08,84.14,3100.0,35.7812,35.8195,35.7812,35.8067,3100.0
2010-06-01 11:00:00,84.14,84.18,84.12,84.12,800.0,35.8067,35.8237,35.7982,35.7982,800.0
2010-06-01 11:05:00,84.16,84.16,84.04,84.12,5100.0,35.8152,35.8152,35.7642,35.7982,5100.0
2010-06-01 11:10:00,84.15,84.15,84.12,84.14,4200.0,35.811,35.811,35.7982,35.8067,4200.0
2010-06-01 11:15:00,84.14,84.15,84.09,84.14,4000.0,35.8067,35.811,35.7854,35.8067,4000.0
2010-06-01 11:20:00,84.15,84.23,84.12,84.23,16900.0,35.811,35.845,35.7982,35.845,16900.0
2010-06-01 11:25:00,84.22,84.25,84.22,84.25,1400.0,35.8408,35.8535,35.8408,35.8535,1400.0
2010-06-01 11:30:00,84.25,84.32,84.23,84.31,8600.0,35.8535,35.8833,35.845,35.8791,8600.0
2010-06-01 11:35:00,84.3,84.33,84.25,84.32,2300.0,35.8748,35.8876,35.8535,35.8833,2300.0
2010-06-01 11:40:00,84.28,84.35,84.25,84.28,3300.0,35.8663,35.8961,35.8535,35.8663,3300.0
2010-06-01 11:45:00,84.28,84.28,83.95,84.0,23100.0,35.8663,35.8663,35.7259,35.7471,23100.0
2010-06-01 11:50:00,83.99,84.04,83.9,83.92,7300.0,35.7429,35.7642,35.7046,35.7131,7300.0
2010-06-01 11:55:00,83.9,83.9,83.88,83.88,6300.0,35.7046,35.7046,35.6961,35.6961,6300.0
2010-06-01 12:00:00,83.89,83.92,83.8,83.92,10900.0,35.7003,35.7131,35.662,35.7131,10900.0
2010-06-01 12:05:00,83.91,83.97,83.9,83.97,1700.0,35.7088,35.7344,35.7046,35.7344,1700.0
2010-06-01 12:10:00,83.94,83.99,83.92,83.95,2900.0,35.7216,35.7429,35.7131,35.7259,2900.0
2010-06-01 12:15:00,83.94,83.97,83.94,83.96,500.0,35.7216,35.7344,35.7216,35.7301,500.0
2010-06-01 12:20:00,83.99,84.01,83.96,83.99,8300.0,35.7429,35.7514,35.7301,35.7429,8300.0
2010-06-01 12:25:00,83.99,84.08,83.99,84.05,3700.0,35.7429,35.7812,35.7429,35.7684,3700.0
2010-06-01 12:30:00,84.09,84.09,84.0,84.02,5600.0,35.7854,35.7854,35.7471,35.7557,5600.0
2010-06-01 12:35:00,84.02,84.09,84.02,84.06,2300.0,35.7557,35.7854,35.7557,35.7727,2300.0
2010-06-01 12:40:00,84.08,84.13,84.08,84.12,6300.0,35.7812,35.8025,35.7812,35.7982,6300.0
2010-06-01 12:45:00,84.11,84.13,84.05,84.05,4100.0,35.794,35.8025,35.7684,35.7684,4100.0
2010-06-01 12:50:00,84.05,84.11,84.05,84.09,7300.0,35.7684,35.794,35.7684,35.7854,7300.0
2010-06-01 12:55:00,84.1,84.12,84.02,84.04,4900.0,35.7897,35.7982,35.7557,35.7642,4900.0
2010-06-01 13:00:00,84.02,84.05,84.01,84.04,3900.0,35.7557,35.7684,35.7514,35.7642,3900.0
2010-06-01 13:05:00,84.05,84.15,84.05,84.14,2000.0,35.7684,35.811,35.7684,35.8067,2000.0
2010-06-01 13:10:00,84.15,84.23,84.15,84.23,3000.0,35.811,35.845,35.811,35.845,3000.0
2010-06-01 13:15:00,84.25,84.26,84.23,84.23,600.0,35.8535,35.8578,35.845,35.845,600.0
2010-06-01 13:20:00,84.26,84.27,84.19,84.23,6000.0,35.8578,35.862,35.828,35.845,6000.0
2010-06-01 13:25:00,84.2,84.28,84.05,84.28,7400.0,35.8323,35.8663,35.7684,35.8663,7400.0
2010-06-01 13:30:00,84.22,84.25,84.09,84.15,5700.0,35.8408,35.8535,35.7854,35.811,5700.0
2010-06-01 13:35:00,84.17,84.22,84.14,84.18,9100.0,35.8195,35.8408,35.8067,35.8237,9100.0
2010-06-01 13:40:00,84.18,84.27,84.17,84.21,3600.0,35.8237,35.862,35.8195,35.8365,3600.0
2010-06-01 13:45:00,84.18,84.23,84.18,84.23,1900.0,35.8237,35.845,35.8237,35.845,1900.0
2010-06-01 13:50:00,84.23,84.23,84.15,84.23,4300.0,35.845,35.845,35.811,35.845,4300.0
2010-06-01 13:55:00,84.22,84.22,84.16,84.21,3600.0,35.8408,35.8408,35.8152,35.8365,3600.0
2010-06-01 14:00:00,84.23,84.3,84.19,84.26,24500.0,35.845,35.8748,35.828,35.8578,24500.0
2010-06-01 14:05:00,84.27,84.27,84.08,84.08,18100.0,35.862,35.862,35.7812,35.7812,18100.0
2010-06-01 14:10:00,84.06,84.15,84.06,84.15,3000.0,35.7727,35.811,35.7727,35.811,3000.0
2010-06-01 14:15:00,84.13,84.13,84.03,84.13,6500.0,35.8025,35.8025,35.7599,35.8025,6500.0
2010-06-01 14:20:00,84.1,84.17,84.06,84.12,4100.0,35.7897,35.8195,35.7727,35.7982,4100.0
2010-06-01 14:25:00,84.16,84.19,84.07,84.13,6000.0,35.8152,35.828,35.7769,35.8025,6000.0
2010-06-01 14:30:00,84.13,84.15,84.06,84.13,2600.0,35.8025,35.811,35.7727,35.8025,2600.0
2010-06-01 14:35:00,84.12,84.14,84.06,84.14,1400.0,35.7982,35.8067,35.7727,35.8067,1400.0
2010-06-01 14:40:00,84.13,84.14,84.12,84.13,1200.0,35.8025,35.8067,35.7982,35.8025,1200.0
2010-06-01 14:45:00,84.14,84.2,84.14,84.17,5000.0,35.8067,35.8323,35.8067,35.8195,5000.0
2010-06-01 14:50:00,84.17,84.17,84.11,84.15,1300.0,35.8195,35.8195,35.794,35.811,1300.0
2010-06-01 14:55:00,84.13,84.18,84.11,84.14,6000.0,35.8025,35.8237,35.794,35.8067,6000.0
2010-06-01 15:00:00,84.17,84.17,84.09,84.11,2400.0,35.8195,35.8195,35.7854,35.794,2400.0
2010-06-01 15:05:00,84.09,84.13,84.09,84.09,1400.0,35.7854,35.8025,35.7854,35.7854,1400.0
2010-06-01 15:10:00,84.1,84.17,84.09,84.15,2800.0,35.7897,35.8195,35.7854,35.811,2800.0
2010-06-01 15:15:00,84.16,84.16,84.04,84.04,17500.0,35.8152,35.8152,35.7642,35.7642,17500.0
2010-06-01 15:20:00,84.05,84.05,83.77,83.84,21100.0,35.7684,35.7684,35.6493,35.6791,21100.0
2010-06-01 15:25:00,83.82,83.93,83.77,83.78,11600.0,35.6705,35.7174,35.6493,35.6535,11600.0
2010-06-01 15:30:00,83.79,83.82,83.76,83.82,9500.0,35.6578,35.6705,35.645,35.6705,9500.0
2010-06-01 15:35:00,83.8,83.84,83.78,83.81,7400.0,35.662,35.6791,35.6535,35.6663,7400.0
2010-06-01 15:40:00,83.81,83.82,83.76,83.79,6200.0,35.6663,35.6705,35.645,35.6578,6200.0
2010-06-01 15:45:00,83.79,83.87,83.6,83.63,15800.0,35.6578,35.6918,35.5769,35.5897,15800.0
2010-06-01 15:50:00,83.6,83.69,83.55,83.65,36300.0,35.5769,35.6152,35.5556,35.5982,36300.0
2010-06-01 15:55:00,83.66,83.67,83.51,83.55,21500.0,35.6024,35.6067,35.5386,35.5556,21500.0
2010-06-02 09:30:00,83.93,84.07,83.86,84.03,26900.0,35.7174,35.7769,35.6876,35.7599,26900.0
2010-06-02 09:35:00,84.05,84.05,83.83,83.83,6500.0,35.7684,35.7684,35.6748,35.6748,6500.0
2010-06-02 09:40:00,83.84,83.88,83.76,83.79,7800.0,35.6791,35.6961,35.645,35.6578,7800.0
2010-06-02 09:45:00,83.79,83.8,83.73,83.8,9200.0,35.6578,35.662,35.6322,35.662,9200.0
2010-06-02 09:50:00,83.82,83.92,83.82,83.83,16300.0,35.6705,35.7131,35.6705,35.6748,16300.0
2010-06-02 09:55:00,83.85,83.9,83.84,83.89,7500.0,35.6833,35.7046,35.6791,35.7003,7500.0
2010-06-02 10:00:00,83.9,83.99,83.87,83.95,8900.0,35.7046,35.7429,35.6918,35.7259,8900.0
2010-06-02 10:05:00,83.95,84.07,83.94,84.06,20900.0,35.7259,35.7769,35.7216,35.7727,20900.0
2010-06-02 10:10:00,84.04,84.09,83.95,83.95,9500.0,35.7642,35.7854,35.7259,35.7259,9500.0
2010-06-02 10:15:00,83.96,84.03,83.96,84.0,8300.0,35.7301,35.7599,35.7301,35.7471,8300.0
2010-06-02 10:20:00,84.0,84.08,84.0,84.05,10000.0,35.7471,35.7812,35.7471,35.7684,10000.0
2010-06-02 10:25:00,84.05,84.05,83.98,83.98,12200.0,35.7684,35.7684,35.7386,35.7386,12200.0
2010-06-02 10:30:00,83.95,83.96,83.92,83.93,7600.0,35.7259,35.7301,35.7131,35.7174,7600.0
2010-06-02 10:35:00,83.93,83.96,83.93,83.93,4700.0,35.7174,35.7301,35.7174,35.7174,4700.0
2010-06-02 10:40:00,83.94,83.94,83.93,83.93,4500.0,35.7216,35.7216,35.7174,35.7174,4500.0
2010-06-02 10:45:00,83.93,83.94,83.85,83.85,169000.0,35.7174,35.7216,35.6833,35.6833,169000.0
2010-06-02 10:50:00,83.89,83.89,83.81,83.87,6100.0,35.7003,35.7003,35.6663,35.6918,6100.0
2010-06-02 10:55:00,83.85,83.85,83.74,83.81,23000.0,35.6833,35.6833,35.6365,35.6663,23000.0
2010-06-02 11:00:00,83.79,83.84,83.71,83.81,12600.0,35.6578,35.6791,35.6237,35.6663,12600.0
2010-06-02 11:05:00,83.8,83.87,83.75,83.81,14300.0,35.662,35.6918,35.6407,35.6663,14300.0
2010-06-02 11:10:00,83.8,83.88,83.8,83.84,7600.0,35.662,35.6961,35.662,35.6791,7600.0
2010-06-02 11:15:00,83.86,83.89,83.84,83.87,7000.0,35.6876,35.7003,35.6791,35.6918,7000.0
2010-06-02 11:20:00,83.89,83.89,83.87,83.88,10700.0,35.7003,35.7003,35.6918,35.6961,10700.0
2010-06-02 11:25:00,83.89,83.92,83.88,83.88,4500.0,35.7003,35.7131,35.6961,35.6961,4500.0
2010-06-02 11:30:00,83.87,83.89,83.86,83.88,3900.0,35.6918,35.7003,35.6876,35.6961,3900.0
2010-06-02 11:35:00,83.89,83.89,83.85,83.85,2700.0,35.7003,35.7003,35.6833,35.6833,2700.0
2010-06-02 11:40:00,83.85,83.86,83.84,83.86,4400.0,35.6833,35.6876,35.6791,35.6876,4400.0
2010-06-02 11:45:00,83.86,83.88,83.86,83.87,1900.0,35.6876,35.6961,35.6876,35.6918,1900.0
2010-06-02 11:50:00,83.87,83.92,83.86,83.92,100900.0,35.6918,35.7131,35.6876,35.7131,100900.0
2010-06-02 11:55:00,83.91,83.95,83.89,83.91,4600.0,35.7088,35.7259,35.7003,35.7088,4600.0
2010-06-02 12:00:00,83.92,83.95,83.92,83.95,2300.0,35.7131,35.7259,35.7131,35.7259,2300.0
2010-06-02 12:05:00,83.94,83.97,83.93,83.97,4000.0,35.7216,35.7344,35.7174,35.7344,4000.0
2010-06-02 12:10:00,83.96,83.97,83.93,83.93,6500.0,35.7301,35.7344,35.7174,35.7174,6500.0
2010-06-02 12:15:00,83.93,83.95,83.92,83.95,1700.0,35.7174,35.7259,35.7131,35.7259,1700.0
2010-06-02 12:20:00,83.95,83.95,83.94,83.94,2900.0,35.7259,35.7259,35.7216,35.7216,2900.0
2010-06-02 12:25:00,83.94,83.95,83.85,83.85,6700.0,35.7216,35.7259,35.6833,35.6833,6700.0
2010-06-02 12:30:00,83.86,83.86,83.74,83.82,4600.0,35.6876,35.6876,35.6365,35.6705,4600.0
2010-06-02 12:35:00,83.83,83.84,83.77,83.77,3800.0,35.6748,35.6791,35.6493,35.6493,3800.0
2010-06-02 12:40:00,83.8,83.87,83.78,83.86,3200.0,35.662,35.6918,35.6535,35.6876,3200.0
2010-06-02 12:45:00,83.9,83.9,83.85,83.86,4400.0,35.7046,35.7046,35.6833,35.6876,4400.0
2010-06-02 12:50:00,83.85,83.86,83.84,83.85,3400.0,35.6833,35.6876,35.6791,35.6833,3400.0
2010-06-02 12:55:00,83.85,83.86,83.83,83.83,3800.0,35.6833,35.6876,35.6748,35.6748,3800.0
2010-06-02 13:00:00,83.85,83.88,83.85,83.88,18100.0,35.6833,35.6961,35.6833,35.6961,18100.0
2010-06-02 13:05:00,83.88,83.9,83.86,83.86,16700.0,35.6961,35.7046,35.6876,35.6876,16700.0
2010-06-02 13:10:00,83.87,83.92,83.87,83.9,31400.0,35.6918,35.7131,35.6918,35.7046,31400.0
2010-06-02 13:15:00,83.88,83.91,83.86,83.88,29300.0,35.6961,35.7088,35.6876,35.6961,29300.0
2010-06-02 13:20:00,83.87,83.89,83.87,83.88,6500.0,35.6918,35.7003,35.6918,35.6961,6500.0
2010-06-02 13:25:00,83.87,83.87,83.86,83.87,3000.0,35.6918,35.6918,35.6876,35.6918,3000.0
2010-06-02 13:30:00,83.87,83.9,83.87,83.87,12200.0,35.6918,35.7046,35.6918,35.6918,12200.0
2010-06-02 13:35:00,83.89,83.89,83.86,83.88,6200.0,35.7003,35.7003,35.6876,35.6961,6200.0
2010-06-02 13:40:00,83.88,83.9,83.87,83.88,7200.0,35.6961,35.7046,35.6918,35.6961,7200.0
2010-06-02 13:45:00,83.87,83.89,83.87,83.88,13800.0,35.6918,35.7003,35.6918,35.6961,13800.0
2010-06-02 13:50:00,83.88,83.9,83.84,83.84,3600.0,35.6961,35.7046,35.6791,35.6791,3600.0
2010-06-02 13:55:00,83.83,83.83,83.77,83.79,4400.0,35.6748,35.6748,35.6493,35.6578,4400.0
2010-06-02 14:00:00,83.79,83.79,83.75,83.75,4700.0,35.6578,35.6578,35.6407,35.6407,4700.0
2010-06-02 14:05:00,83.75,83.78,83.75,83.77,6700.0,35.6407,35.6535,35.6407,35.6493,6700.0
2010-06-02 14:10:00,83.78,83.79,83.77,83.78,3100.0,35.6535,35.6578,35.6493,35.6535,3100.0
2010-06-02 14:15:00,83.78,83.82,83.76,83.76,7100.0,35.6535,35.6705,35.645,35.645,7100.0
2010-06-02 14:20:00,83.76,83.77,83.75,83.75,31500.0,35.645,35.6493,35.6407,35.6407,31500.0
2010-06-02 14:25:00,83.75,83.85,83.74,83.82,56400.0,35.6407,35.6833,35.6365,35.6705,56400.0
2010-06-02 14:30:00,83.82,83.86,83.79,83.86,3900.0,35.6705,35.6876,35.6578,35.6876,3900.0
2010-06-02 14:35:00,83.87,83.9,83.87,83.88,3700.0,35.6918,35.7046,35.6918,35.6961,3700.0
2010-06-02 14:40:00,83.88,83.89,83.7,83.7,74200.0,35.6961,35.7003,35.6195,35.6195,74200.0
2010-06-02 14:45:00,83.71,83.82,83.7,83.81,20800.0,35.6237,35.6705,35.6195,35.6663,20800.0
2010-06-02 14:50:00,83.82,83.86,83.75,83.84,52900.0,35.6705,35.6876,35.6407,35.6791,52900.0
2010-06-02 14:55:00,83.85,83.88,83.8,83.8,3800.0,35.6833,35.6961,35.662,35.662,3800.0
2010-06-02 15:00:00,83.82,83.91,83.8,83.91,11900.0,35.6705,35.7088,35.662,35.7088,11900.0
2010-06-02 15:05:00,83.9,83.91,83.88,83.88,6900.0,35.7046,35.7088,35.6961,35.6961,6900.0
2010-06-02 15:10:00,83.89,83.92,83.88,83.91,5100.0,35.7003,35.7131,35.6961,35.7088,5100.0
2010-06-02 15:15:00,83.91,84.07,83.9,84.07,18100.0,35.7088,35.7769,35.7046,35.7769,18100.0
2010-06-02 15:20:00,84.05,84.08,84.03,84.08,13000.0,35.7684,35.7812,35.7599,35.7812,13000.0
2010-06-02 15:25:00,84.11,84.14,84.11,84.13,31700.0,35.794,35.8067,35.794,35.8025,31700.0
2010-06-02 15:30:00,84.14,84.14,84.0,84.01,33600.0,35.8067,35.8067,35.7471,35.7514,33600.0
2010-06-02 15:35:00,84.0,84.07,83.91,84.02,50700.0,35.7471,35.7769,35.7088,35.7557,50700.0
2010-06-02 15:40:00,84.03,84.05,84.02,84.04,16800.0,35.7599,35.7684,35.7557,35.7642,16800.0
2010-06-02 15:45:00,84.04,84.04,83.96,83.98,13800.0,35.7642,35.7642,35.7301,35.7386,13800.0
2010-06-02 15:50:00,83.97,84.03,83.9,83.94,42200.0,35.7344,35.7599,35.7046,35.7216,42200.0
2010-06-02 15:55:00,83.93,84.0,83.88,83.93,43700.0,35.7174,35.7471,35.6961,35.7174,43700.0
2010-06-03 09:30:00,84.22,84.4,84.11,84.17,20800.0,35.8408,35.9174,35.794,35.8195,20800.0
2010-06-03 09:35:00,84.17,84.4,84.17,84.31,33900.0,35.8195,35.9174,35.8195,35.8791,33900.0
2010-06-03 09:40:00,84.32,84.32,84.2,84.2,18300.0,35.8833,35.8833,35.8323,35.8323,18300.0
2010-06-03 09:45:00,84.2,84.21,84.03,84.07,10500.0,35.8323,35.8365,35.7599,35.7769,10500.0
2010-06-03 09:50:00,84.09,84.13,84.06,84.11,5200.0,35.7854,35.8025,35.7727,35.794,5200.0
2010-06-03 09:55:00,84.1,84.11,84.06,84.09,10600.0,35.7897,35.794,35.7727,35.7854,10600.0
2010-06-03 10:00:00,84.08,84.09,84.05,84.07,12100.0,35.7812,35.7854,35.7684,35.7769,12100.0
2010-06-03 10:05:00,84.07,84.09,84.06,84.08,6000.0,35.7769,35.7854,35.7727,35.7812,6000.0
2010-06-03 10:10:00,84.08,84.09,84.03,84.03,7300.0,35.7812,35.7854,35.7599,35.7599,7300.0
2010-06-03 10:15:00,84.03,84.04,84.02,84.04,3000.0,35.7599,35.7642,35.7557,35.7642,3000.0
2010-06-03 10:20:00,84.03,84.03,83.9,83.9,17100.0,35.7599,35.7599,35.7046,35.7046,17100.0
2010-06-03 10:25:00,83.9,83.92,83.88,83.89,6600.0,35.7046,35.7131,35.6961,35.7003,6600.0
2010-06-03 10:30:00,83.89,84.05,83.88,84.02,18800.0,35.7003,35.7684,35.6961,35.7557,18800.0
2010-06-03 10:35:00,84.02,84.03,83.94,83.94,9300.0,35.7557,35.7599,35.7216,35.7216,9300.0
2010-06-03 10:40:00,83.97,84.1,83.95,83.95,13100.0,35.7344,35.7897,35.7259,35.7259,13100.0
2010-06-03 10:45:00,83.96,84.0,83.96,83.98,13800.0,35.7301,35.7471,35.7301,35.7386,13800.0
2010-06-03 10:50:00,83.99,84.01,83.96,83.96,4500.0,35.7429,35.7514,35.7301,35.7301,4500.0
2010-06-03 10:55:00,83.99,84.01,83.97,84.01,2600.0,35.7429,35.7514,35.7344,35.7514,2600.0
2010-06-03 11:00:00,84.0,84.0,83.97,83.98,7100.0,35.7471,35.7471,35.7344,35.7386,7100.0
2010-06-03 11:05:00,83.98,84.06,83.98,84.0,8200.0,35.7386,35.7727,35.7386,35.7471,8200.0
2010-06-03 11:10:00,84.0,84.05,83.97,84.0,7500.0,35.7471,35.7684,35.7344,35.7471,7500.0
2010-06-03 11:15:00,84.0,84.05,83.97,83.97,9200.0,35.7471,35.7684,35.7344,35.7344,9200.0
2010-06-03 11:20:00,83.96,83.97,83.91,83.92,3900.0,35.7301,35.7344,35.7088,35.7131,3900.0
2010-06-03 11:25:00,83.94,83.94,83.91,83.91,5600.0,35.7216,35.7216,35.7088,35.7088,5600.0
2010-06-03 11:30:00,83.9,83.94,83.9,83.94,5000.0,35.7046,35.7216,35.7046,35.7216,5000.0
2010-06-03 11:35:00,83.93,83.94,83.92,83.93,9000.0,35.7174,35.7216,35.7131,35.7174,9000.0
2010-06-03 11:40:00,83.93,84.1,83.93,83.95,31900.0,35.7174,35.7897,35.7174,35.7259,31900.0
2010-06-03 11:45:00,83.94,83.96,83.92,83.94,3200.0,35.7216,35.7301,35.7131,35.7216,3200.0
2010-06-03 11:50:00,83.95,84.1,83.95,84.07,35800.0,35.7259,35.7897,35.7259,35.7769,35800.0
2010-06-03 11:55:00,84.07,84.07,84.01,84.01,12100.0,35.7769,35.7769,35.7514,35.7514,12100.0
2010-06-03 12:00:00,84.02,84.02,83.94,83.97,5300.0,35.7557,35.7557,35.7216,35.7344,5300.0
2010-06-03 12:05:00,83.96,83.98,83.93,83.95,12500.0,35.7301,35.7386,35.7174,35.7259,12500.0
2010-06-03 12:10:00,83.96,84.0,83.9,83.94,20400.0,35.7301,35.7471,35.7046,35.7216,20400.0
2010-06-03 12:15:00,83.94,83.97,83.88,83.96,32200.0,35.7216,35.7344,35.6961,35.7301,32200.0
2010-06-03 12:20:00,83.91,84.02,83.91,83.93,8000.0,35.7088,35.7557,35.7088,35.7174,8000.0
2010-06-03 12:25:00,83.92,84.03,83.91,84.03,6500.0,35.7131,35.7599,35.7088,35.7599,6500.0
2010-06-03 12:30:00,84.02,84.04,83.99,84.02,5700.0,35.7557,35.7642,35.7429,35.7557,5700.0
2010-06-03 12:35:00,84.01,84.05,84.01,84.04,6100.0,35.7514,35.7684,35.7514,35.7642,6100.0
2010-06-03 12:40:00,84.05,84.1,84.04,84.1,14500.0,35.7684,35.7897,35.7642,35.7897,14500.0
2010-06-03 12:45:00,84.1,84.18,84.09,84.13,24600.0,35.7897,35.8237,35.7854,35.8025,24600.0
2010-06-03 12:50:00,84.15,84.16,84.1,84.1,9900.0,35.811,35.8152,35.7897,35.7897,9900.0
2010-06-03 12:55:00,84.1,84.13,84.1,84.13,7900.0,35.7897,35.8025,35.7897,35.8025,7900.0
2010-06-03 13:00:00,84.13,84.16,84.13,84.13,5700.0,35.8025,35.8152,35.8025,35.8025,5700.0
2010-06-03 13:05:00,84.14,84.17,84.14,84.17,2200.0,35.8067,35.8195,35.8067,35.8195,2200.0
2010-06-03 13:10:00,84.17,84.18,84.15,84.18,9100.0,35.8195,35.8237,35.811,35.8237,9100.0
2010-06-03 13:15:00,84.17,84.18,84.12,84.12,6700.0,35.8195,35.8237,35.7982,35.7982,6700.0
2010-06-03 13:20:00,84.14,84.16,84.12,84.15,5300.0,35.8067,35.8152,35.7982,35.811,5300.0
2010-06-03 13:25:00,84.14,84.14,84.0,84.03,12100.0,35.8067,35.8067,35.7471,35.7599,12100.0
2010-06-03 13:30:00,84.03,84.1,84.02,84.03,4500.0,35.7599,35.7897,35.7557,35.7599,4500.0
2010-06-03 13:35:00,84.05,84.05,84.02,84.04,3900.0,35.7684,35.7684,35.7557,35.7642,3900.0
2010-06-03 13:40:00,84.04,84.1,84.04,84.08,2700.0,35.7642,35.7897,35.7642,35.7812,2700.0
2010-06-03 13:45:00,84.07,84.12,84.07,84.08,4700.0,35.7769,35.7982,35.7769,35.7812,4700.0
2010-06-03 13:50:00,84.08,84.08,84.07,84.07,1400.0,35.7812,35.7812,35.7769,35.7769,1400.0
2010-06-03 13:55:00,84.07,84.07,84.02,84.02,3700.0,35.7769,35.7769,35.7557,35.7557,3700.0
2010-06-03 14:00:00,84.03,84.03,84.01,84.01,8300.0,35.7599,35.7599,35.7514,35.7514,8300.0
2010-06-03 14:05:00,84.02,84.07,84.01,84.06,8300.0,35.7557,35.7769,35.7514,35.7727,8300.0
2010-06-03 14:10:00,84.07,84.18,84.05,84.14,8100.0,35.7769,35.8237,35.7684,35.8067,8100.0
2010-06-03 14:15:00,84.15,84.15,84.1,84.11,5900.0,35.811,35.811,35.7897,35.794,5900.0
2010-06-03 14:20:00,84.11,84.17,84.11,84.13,6200.0,35.794,35.8195,35.794,35.8025,6200.0
2010-06-03 14:25:00,84.12,84.12,84.1,84.1,2500.0,35.7982,35.7982,35.7897,35.7897,2500.0
2010-06-03 14:30:00,84.1,84.11,84.07,84.09,3400.0,35.7897,35.794,35.7769,35.7854,3400.0
2010-06-03 14:35:00,84.09,84.14,84.09,84.1,7700.0,35.7854,35.8067,35.7854,35.7897,7700.0
2010-06-03 14:40:00,84.11,84.11,84.05,84.05,7600.0,35.794,35.794,35.7684,35.7684,7600.0
2010-06-03 14:45:00,84.05,84.06,84.05,84.05,3300.0,35.7684,35.7727,35.7684,35.7684,3300.0
2010-06-03 14:50:00,84.06,84.06,83.93,83.96,13900.0,35.7727,35.7727,35.7174,35.7301,13900.0
2010-06-03 14:55:00,83.92,83.93,83.89,83.9,8600.0,35.7131,35.7174,35.7003,35.7046,8600.0
2010-06-03 15:00:00,83.9,83.93,83.85,83.88,23000.0,35.7046,35.7174,35.6833,35.6961,23000.0
2010-06-03 15:05:00,83.88,83.98,83.88,83.93,7800.0,35.6961,35.7386,35.6961,35.7174,7800.0
2010-06-03 15:10:00,83.93,83.93,83.85,83.85,17300.0,35.7174,35.7174,35.6833,35.6833,17300.0
2010-06-03 15:15:00,83.87,83.88,83.78,83.8,20100.0,35.6918,35.6961,35.6535,35.662,20100.0
2010-06-03 15:20:00,83.79,83.79,83.75,83.76,9100.0,35.6578,35.6578,35.6407,35.645,9100.0
2010-06-03 15:25:00,83.78,83.93,83.75,83.9,15700.0,35.6535,35.7174,35.6407,35.7046,15700.0
2010-06-03 15:30:00,83.88,83.89,83.79,83.82,4500.0,35.6961,35.7003,35.6578,35.6705,4500.0
2010-06-03 15:35:00,83.81,83.82,83.74,83.75,15300.0,35.6663,35.6705,35.6365,35.6407,15300.0
2010-06-03 15:40:00,83.75,83.78,83.74,83.74,10300.0,35.6407,35.6535,35.6365,35.6365,10300.0
2010-06-03 15:45:00,83.74,83.76,83.71,83.73,8200.0,35.6365,35.645,35.6237,35.6322,8200.0
2010-06-03 15:50:00,83.71,83.86,83.71,83.76,15000.0,35.6237,35.6876,35.6237,35.645,15000.0
2010-06-03 15:55:00,83.78,84.04,83.76,84.0,33600.0,35.6535,35.7642,35.645,35.7471,33600.0
2010-06-04 09:30:00,83.51,83.56,83.35,83.56,32800.0,35.5386,35.5599,35.4705,35.5599,32800.0
2010-06-04 09:35:00,83.55,83.55,83.4,83.44,24400.0,35.5556,35.5556,35.4918,35.5088,24400.0
2010-06-04 09:40:00,83.47,83.56,83.46,83.52,13000.0,35.5216,35.5599,35.5173,35.5429,13000.0
2010-06-04 09:45:00,83.52,83.55,83.33,83.34,48600.0,35.5429,35.5556,35.462,35.4663,48600.0
2010-06-04 09:50:00,83.37,83.55,83.36,83.53,13800.0,35.479,35.5556,35.4748,35.5471,13800.0
2010-06-04 09:55:00,83.55,83.61,83.5,83.61,13500.0,35.5556,35.5812,35.5344,35.5812,13500.0
2010-06-04 10:00:00,83.6,83.69,83.59,83.69,38400.0,35.5769,35.6152,35.5727,35.6152,38400.0
2010-06-04 10:05:00,83.69,83.78,83.69,83.73,12000.0,35.6152,35.6535,35.6152,35.6322,12000.0
2010-06-04 10:10:00,83.77,83.94,83.77,83.94,13000.0,35.6493,35.7216,35.6493,35.7216,13000.0
2010-06-04 10:15:00,83.92,83.99,83.9,83.94,9000.0,35.7131,35.7429,35.7046,35.7216,9000.0
2010-06-04 10:20:00,83.96,84.01,83.95,83.98,7600.0,35.7301,35.7514,35.7259,35.7386,7600.0
2010-06-04 10:25:00,84.02,84.05,83.92,83.92,11800.0,35.7557,35.7684,35.7131,35.7131,11800.0
2010-06-04 10:30:00,83.93,83.98,83.92,83.94,13500.0,35.7174,35.7386,35.7131,35.7216,13500.0
2010-06-04 10:35:00,83.95,84.03,83.95,84.0,5300.0,35.7259,35.7599,35.7259,35.7471,5300.0
2010-06-04 10:40:00,84.04,84.06,84.02,84.04,8400.0,35.7642,35.7727,35.7557,35.7642,8400.0
2010-06-04 10:45:00,84.04,84.07,84.0,84.03,21500.0,35.7642,35.7769,35.7471,35.7599,21500.0
2010-06-04 10:50:00,84.01,84.02,83.96,83.96,8500.0,35.7514,35.7557,35.7301,35.7301,8500.0
2010-06-04 10:55:00,83.95,83.99,83.95,83.99,9100.0,35.7259,35.7429,35.7259,35.7429,9100.0
2010-06-04 11:00:00,83.97,84.03,83.97,84.03,6100.0,35.7344,35.7599,35.7344,35.7599,6100.0
2010-06-04 11:05:00,84.02,84.15,84.0,84.12,9500.0,35.7557,35.811,35.7471,35.7982,9500.0
2010-06-04 11:10:00,84.12,84.13,84.05,84.1,8800.0,35.7982,35.8025,35.7684,35.7897,8800.0
2010-06-04 11:15:00,84.1,84.14,84.1,84.11,5400.0,35.7897,35.8067,35.7897,35.794,5400.0
2010-06-04 11:20:00,84.11,84.11,83.94,83.97,24000.0,35.794,35.794,35.7216,35.7344,24000.0
2010-06-04 11:25:00,83.96,83.99,83.91,83.97,8900.0,35.7301,35.7429,35.7088,35.7344,8900.0
2010-06-04 11:30:00,83.94,83.98,83.94,83.98,11600.0,35.7216,35.7386,35.7216,35.7386,11600.0
2010-06-04 11:35:00,83.97,84.02,83.95,84.0,15500.0,35.7344,35.7557,35.7259,35.7471,15500.0
2010-06-04 11:40:00,83.99,84.04,83.99,84.02,9500.0,35.7429,35.7642,35.7429,35.7557,9500.0
2010-06-04 11:45:00,84.03,84.09,84.03,84.09,5700.0,35.7599,35.7854,35.7599,35.7854,5700.0
2010-06-04 11:50:00,84.09,84.09,84.07,84.07,2600.0,35.7854,35.7854,35.7769,35.7769,2600.0
2010-06-04 11:55:00,84.08,84.1,84.07,84.07,8300.0,35.7812,35.7897,35.7769,35.7769,8300.0
2010-06-04 12:00:00,84.08,84.08,83.97,84.05,16600.0,35.7812,35.7812,35.7344,35.7684,16600.0
2010-06-04 12:05:00,84.03,84.04,83.91,83.93,11200.0,35.7599,35.7642,35.7088,35.7174,11200.0
2010-06-04 12:10:00,83.92,83.98,83.88,83.97,28400.0,35.7131,35.7386,35.6961,35.7344,28400.0
2010-06-04 12:15:00,83.97,84.0,83.75,83.83,23200.0,35.7344,35.7471,35.6407,35.6748,23200.0
2010-06-04 12:20:00,83.84,83.84,83.83,83.84,2600.0,35.6791,35.6791,35.6748,35.6791,2600.0
2010-06-04 12:25:00,83.85,83.91,83.85,83.88,4800.0,35.6833,35.7088,35.6833,35.6961,4800.0
2010-06-04 12:30:00,83.88,83.9,83.88,83.9,12600.0,35.6961,35.7046,35.6961,35.7046,12600.0
2010-06-04 12:35:00,83.89,83.95,83.89,83.95,3200.0,35.7003,35.7259,35.7003,35.7259,3200.0
2010-06-04 12:40:00,83.93,83.97,83.92,83.97,6800.0,35.7174,35.7344,35.7131,35.7344,6800.0
2010-06-04 12:45:00,84.0,84.0,83.98,83.99,6900.0,35.7471,35.7471,35.7386,35.7429,6900.0
2010-06-04 12:50:00,84.0,84.06,84.0,84.05,3100.0,35.7471,35.7727,35.7471,35.7684,3100.0
2010-06-04 12:55:00,84.05,84.07,84.05,84.07,6600.0,35.7684,35.7769,35.7684,35.7769,6600.0
2010-06-04 13:00:00,84.07,84.07,84.03,84.04,6000.0,35.7769,35.7769,35.7599,35.7642,6000.0
2010-06-04 13:05:00,84.03,84.04,84.01,84.01,7700.0,35.7599,35.7642,35.7514,35.7514,7700.0
2010-06-04 13:10:00,84.03,84.04,84.01,84.04,3000.0,35.7599,35.7642,35.7514,35.7642,3000.0
2010-06-04 13:15:00,84.05,84.05,83.95,83.96,9400.0,35.7684,35.7684,35.7259,35.7301,9400.0
2010-06-04 13:20:00,83.95,83.97,83.91,83.91,24500.0,35.7259,35.7344,35.7088,35.7088,24500.0
2010-06-04 13:25:00,83.93,83.93,83.72,83.83,68900.0,35.7174,35.7174,35.628,35.6748,68900.0
2010-06-04 13:30:00,83.83,83.86,83.76,83.84,22300.0,35.6748,35.6876,35.645,35.6791,22300.0
2010-06-04 13:35:00,83.88,83.88,83.83,83.84,5100.0,35.6961,35.6961,35.6748,35.6791,5100.0
2010-06-04 13:40:00,83.84,83.86,83.79,83.8,7700.0,35.6791,35.6876,35.6578,35.662,7700.0
2010-06-04 13:45:00,83.81,83.82,83.79,83.8,13800.0,35.6663,35.6705,35.6578,35.662,13800.0
2010-06-04 13:50:00,83.8,83.81,83.79,83.8,2700.0,35.662,35.6663,35.6578,35.662,2700.0
2010-06-04 13:55:00,83.8,83.82,83.79,83.8,11100.0,35.662,35.6705,35.6578,35.662,11100.0
2010-06-04 14:00:00,83.82,83.83,83.72,83.73,16300.0,35.6705,35.6748,35.628,35.6322,16300.0
2010-06-04 14:05:00,83.74,83.79,83.72,83.72,20300.0,35.6365,35.6578,35.628,35.628,20300.0
2010-06-04 14:10:00,83.72,83.72,83.55,83.64,98800.0,35.628,35.628,35.5556,35.5939,98800.0
2010-06-04 14:15:00,83.66,83.7,83.6,83.66,7400.0,35.6024,35.6195,35.5769,35.6024,7400.0
2010-06-04 14:20:00,83.66,83.71,83.64,83.71,5600.0,35.6024,35.6237,35.5939,35.6237,5600.0
2010-06-04 14:25:00,83.71,83.72,83.7,83.72,5100.0,35.6237,35.628,35.6195,35.628,5100.0
2010-06-04 14:30:00,83.72,83.85,83.72,83.84,9300.0,35.628,35.6833,35.628,35.6791,9300.0
2010-06-04 14:35:00,83.85,83.87,83.8,83.82,9800.0,35.6833,35.6918,35.662,35.6705,9800.0
2010-06-04 14:40:00,83.82,83.85,83.82,83.85,3000.0,35.6705,35.6833,35.6705,35.6833,3000.0
2010-06-04 14:45:00,83.84,83.85,83.77,83.77,12400.0,35.6791,35.6833,35.6493,35.6493,12400.0
2010-06-04 14:50:00,83.78,83.78,83.62,83.69,22100.0,35.6535,35.6535,35.5854,35.6152,22100.0
2010-06-04 14:55:00,83.7,83.71,83.61,83.65,20500.0,35.6195,35.6237,35.5812,35.5982,20500.0
2010-06-04 15:00:00,83.66,83.71,83.65,83.7,9600.0,35.6024,35.6237,35.5982,35.6195,9600.0
2010-06-04 15:05:00,83.69,83.69,83.53,83.55,10900.0,35.6152,35.6152,35.5471,35.5556,10900.0
2010-06-04 15:10:00,83.57,83.65,83.54,83.55,15400.0,35.5641,35.5982,35.5514,35.5556,15400.0
2010-06-04 15:15:00,83.55,83.57,83.5,83.52,12000.0,35.5556,35.5641,35.5344,35.5429,12000.0
2010-06-04 15:20:00,83.53,83.54,83.5,83.53,5700.0,35.5471,35.5514,35.5344,35.5471,5700.0
2010-06-04 15:25:00,83.52,83.55,83.46,83.54,45200.0,35.5429,35.5556,35.5173,35.5514,45200.0
2010-06-04 15:30:00,83.54,83.75,83.54,83.7,28700.0,35.5514,35.6407,35.5514,35.6195,28700.0
2010-06-04 15:35:00,83.71,83.75,83.65,83.7,38800.0,35.6237,35.6407,35.5982,35.6195,38800.0
2010-06-04 15:40:00,83.7,83.7,83.56,83.61,25200.0,35.6195,35.6195,35.5599,35.5812,25200.0
2010-06-04 15:45:00,83.59,83.76,83.55,83.67,73400.0,35.5727,35.645,35.5556,35.6067,73400.0
2010-06-04 15:50:00,83.64,83.65,83.54,83.54,36200.0,35.5939,35.5982,35.5514,35.5514,36200.0
2010-06-04 15:55:00,83.54,83.58,83.47,83.56,35100.0,35.5514,35.5684,35.5216,35.5599,35100.0
2010-06-07 09:30:00,83.47,83.78,83.42,83.72,23200.0,35.5216,35.6535,35.5003,35.628,23200.0
2010-06-07 09:35:00,83.72,83.72,83.51,83.6,20300.0,35.628,35.628,35.5386,35.5769,20300.0
2010-06-07 09:40:00,83.57,83.6,83.51,83.59,17100.0,35.5641,35.5769,35.5386,35.5727,17100.0
2010-06-07 09:45:00,83.57,83.6,83.54,83.59,2600.0,35.5641,35.5769,35.5514,35.5727,2600.0
2010-06-07 09:50:00,83.57,83.66,83.56,83.66,1800.0,35.5641,35.6024,35.5599,35.6024,1800.0
2010-06-07 09:55:00,83.67,83.75,83.66,83.75,6200.0,35.6067,35.6407,35.6024,35.6407,6200.0
2010-06-07 10:00:00,83.77,83.88,83.76,83.87,6000.0,35.6493,35.6961,35.645,35.6918,6000.0
2010-06-07 10:05:00,83.89,84.11,83.86,84.11,21600.0,35.7003,35.794,35.6876,35.794,21600.0
2010-06-07 10:10:00,84.14,84.23,84.02,84.11,25600.0,35.8067,35.845,35.7557,35.794,25600.0
2010-06-07 10:15:00,84.1,84.15,84.08,84.15,4700.0,35.7897,35.811,35.7812,35.811,4700.0
2010-06-07 10:20:00,84.13,84.2,84.08,84.2,11300.0,35.8025,35.8323,35.7812,35.8323,11300.0
2010-06-07 10:25:00,84.22,84.27,84.11,84.11,11200.0,35.8408,35.862,35.794,35.794,11200.0
2010-06-07 10:30:00,84.14,84.15,84.0,84.06,10100.0,35.8067,35.811,35.7471,35.7727,10100.0
2010-06-07 10:35:00,84.07,84.16,84.01,84.09,6400.0,35.7769,35.8152,35.7514,35.7854,6400.0
2010-06-07 10:40:00,84.08,84.13,84.05,84.05,158600.0,35.7812,35.8025,35.7684,35.7684,158600.0
2010-06-07 10:45:00,84.02,84.04,83.87,83.95,17600.0,35.7557,35.7642,35.6918,35.7259,17600.0
2010-06-07 10:50:00,83.99,84.05,83.8,83.91,5900.0,35.7429,35.7684,35.662,35.7088,5900.0
2010-06-07 10:55:00,83.86,83.87,83.68,83.74,14400.0,35.6876,35.6918,35.611,35.6365,14400.0
2010-06-07 11:00:00,83.72,83.82,83.7,83.71,3000.0,35.628,35.6705,35.6195,35.6237,3000.0
2010-06-07 11:05:00,83.76,83.78,83.7,83.73,4300.0,35.645,35.6535,35.6195,35.6322,4300.0
2010-06-07 11:10:00,83.71,83.76,83.66,83.68,8700.0,35.6237,35.645,35.6024,35.611,8700.0
2010-06-07 11:15:00,83.67,83.73,83.66,83.7,7300.0,35.6067,35.6322,35.6024,35.6195,7300.0
2010-06-07 11:20:00,83.73,83.76,83.65,83.68,5400.0,35.6322,35.645,35.5982,35.611,5400.0
2010-06-07 11:25:00,83.67,83.8,83.64,83.76,8200.0,35.6067,35.662,35.5939,35.645,8200.0
2010-06-07 11:30:00,83.75,83.85,83.7,83.77,11000.0,35.6407,35.6833,35.6195,35.6493,11000.0
2010-06-07 11:35:00,83.76,83.91,83.76,83.82,4600.0,35.645,35.7088,35.645,35.6705,4600.0
2010-06-07 11:40:00,83.88,83.9,83.84,83.89,2400.0,35.6961,35.7046,35.6791,35.7003,2400.0
2010-06-07 11:45:00,83.91,83.94,83.69,83.69,4200.0,35.7088,35.7216,35.6152,35.6152,4200.0
2010-06-07 11:50:00,83.76,83.9,83.75,83.9,5600.0,35.645,35.7046,35.6407,35.7046,5600.0
2010-06-07 11:55:00,83.87,83.9,83.83,83.88,2300.0,35.6918,35.7046,35.6748,35.6961,2300.0
2010-06-07 12:00:00,83.88,83.95,83.87,83.89,6500.0,35.6961,35.7259,35.6918,35.7003,6500.0
2010-06-07 12:05:00,83.89,84.0,83.89,83.99,29600.0,35.7003,35.7471,35.7003,35.7429,29600.0
2010-06-07 12:10:00,84.01,84.01,83.92,83.92,39400.0,35.7514,35.7514,35.7131,35.7131,39400.0
2010-06-07 12:15:00,83.92,83.92,83.85,83.87,5100.0,35.7131,35.7131,35.6833,35.6918,5100.0
2010-06-07 12:20:00,83.87,83.94,83.75,83.81,8900.0,35.6918,35.7216,35.6407,35.6663,8900.0
2010-06-07 12:25:00,83.81,83.81,83.65,83.65,6200.0,35.6663,35.6663,35.5982,35.5982,6200.0
2010-06-07 12:30:00,83.65,83.73,83.65,83.73,6000.0,35.5982,35.6322,35.5982,35.6322,6000.0
2010-06-07 12:35:00,83.7,83.7,83.66,83.66,11300.0,35.6195,35.6195,35.6024,35.6024,11300.0
2010-06-07 12:40:00,83.67,83.82,83.67,83.74,7500.0,35.6067,35.6705,35.6067,35.6365,7500.0
2010-06-07 12:45:00,83.75,83.78,83.71,83.78,3600.0,35.6407,35.6535,35.6237,35.6535,3600.0
2010-06-07 12:50:00,83.76,83.94,83.76,83.94,6800.0,35.645,35.7216,35.645,35.7216,6800.0
2010-06-07 12:55:00,83.89,83.97,83.81,83.93,7700.0,35.7003,35.7344,35.6663,35.7174,7700.0
2010-06-07 13:00:00,83.88,83.91,83.84,83.9,1600.0,35.6961,35.7088,35.6791,35.7046,1600.0
2010-06-07 13:05:00,83.92,83.95,83.88,83.91,5100.0,35.7131,35.7259,35.6961,35.7088,5100.0
2010-06-07 13:10:00,83.9,83.92,83.89,83.92,1300.0,35.7046,35.7131,35.7003,35.7131,1300.0
2010-06-07 13:15:00,83.95,83.98,83.83,83.98,6300.0,35.7259,35.7386,35.6748,35.7386,6300.0
2010-06-07 13:20:00,83.99,84.01,83.97,83.97,12700.0,35.7429,35.7514,35.7344,35.7344,12700.0
2010-06-07 13:25:00,83.97,84.01,83.96,84.01,3300.0,35.7344,35.7514,35.7301,35.7514,3300.0
2010-06-07 13:30:00,84.0,84.01,83.98,84.01,1500.0,35.7471,35.7514,35.7386,35.7514,1500.0
2010-06-07 13:35:00,84.01,84.07,83.91,83.95,10500.0,35.7514,35.7769,35.7088,35.7259,10500.0
2010-06-07 13:40:00,83.91,83.99,83.9,83.91,3300.0,35.7088,35.7429,35.7046,35.7088,3300.0
2010-06-07 13:45:00,83.9,83.95,83.73,83.75,11800.0,35.7046,35.7259,35.6322,35.6407,11800.0
2010-06-07 13:50:00,83.76,83.96,83.76,83.87,7600.0,35.645,35.7301,35.645,35.6918,7600.0
2010-06-07 13:55:00,83.89,83.89,83.81,83.82,2700.0,35.7003,35.7003,35.6663,35.6705,2700.0
2010-06-07 14:00:00,83.81,83.95,83.81,83.94,6400.0,35.6663,35.7259,35.6663,35.7216,6400.0
2010-06-07 14:05:00,83.91,83.92,83.82,83.87,2800.0,35.7088,35.7131,35.6705,35.6918,2800.0
2010-06-07 14:10:00,83.87,83.87,83.84,83.86,3200.0,35.6918,35.6918,35.6791,35.6876,3200.0
2010-06-07 14:15:00,83.86,83.86,83.76,83.82,6000.0,35.6876,35.6876,35.645,35.6705,6000.0
2010-06-07 14:20:00,83.8,83.84,83.73,83.74,12300.0,35.662,35.6791,35.6322,35.6365,12300.0
2010-06-07 14:25:00,83.74,83.85,83.74,83.83,3600.0,35.6365,35.6833,35.6365,35.6748,3600.0
2010-06-07 14:30:00,83.83,83.85,83.76,83.8,1500.0,35.6748,35.6833,35.645,35.662,1500.0
2010-06-07 14:35:00,83.78,83.82,83.74,83.8,4000.0,35.6535,35.6705,35.6365,35.662,4000.0
2010-06-07 14:40:00,83.81,83.81,83.76,83.8,4900.0,35.6663,35.6663,35.645,35.662,4900.0
2010-06-07 14:45:00,83.8,83.85,83.73,83.78,8900.0,35.662,35.6833,35.6322,35.6535,8900.0
2010-06-07 14:50:00,83.79,83.79,83.74,83.76,2300.0,35.6578,35.6578,35.6365,35.645,2300.0
2010-06-07 14:55:00,83.74,83.77,83.74,83.77,5200.0,35.6365,35.6493,35.6365,35.6493,5200.0
2010-06-07 15:00:00,83.77,83.84,83.75,83.77,7200.0,35.6493,35.6791,35.6407,35.6493,7200.0
2010-06-07 15:05:00,83.77,83.83,83.77,83.83,3200.0,35.6493,35.6748,35.6493,35.6748,3200.0
2010-06-07 15:10:00,83.83,83.83,83.77,83.77,2400.0,35.6748,35.6748,35.6493,35.6493,2400.0
2010-06-07 15:15:00,83.78,83.78,83.64,83.64,12800.0,35.6535,35.6535,35.5939,35.5939,12800.0
2010-06-07 15:20:00,83.67,83.71,83.62,83.65,9100.0,35.6067,35.6237,35.5854,35.5982,9100.0
2010-06-07 15:25:00,83.66,83.66,83.58,83.58,15500.0,35.6024,35.6024,35.5684,35.5684,15500.0
2010-06-07 15:30:00,83.57,83.62,83.41,83.41,35400.0,35.5641,35.5854,35.4961,35.4961,35400.0
2010-06-07 15:35:00,83.44,83.54,83.42,83.48,31500.0,35.5088,35.5514,35.5003,35.5258,31500.0
2010-06-07 15:40:00,83.45,83.47,83.24,83.25,44400.0,35.5131,35.5216,35.4237,35.428,44400.0
2010-06-07 15:45:00,83.25,83.26,83.13,83.13,50000.0,35.428,35.4322,35.3769,35.3769,50000.0
2010-06-07 15:50:00,83.22,83.24,83.15,83.15,51100.0,35.4152,35.4237,35.3854,35.3854,51100.0
2010-06-07 15:55:00,83.15,83.18,83.0,83.0,38200.0,35.3854,35.3982,35.3216,35.3216,38200.0
2010-06-08 09:30:00,83.16,83.52,83.15,83.49,52700.0,35.3897,35.5429,35.3854,35.5301,52700.0
2010-06-08 09:35:00,83.45,83.49,83.25,83.28,29800.0,35.5131,35.5301,35.428,35.4407,29800.0
2010-06-08 09:40:00,83.28,83.36,83.12,83.23,13400.0,35.4407,35.4748,35.3726,35.4195,13400.0
2010-06-08 09:45:00,83.14,83.17,82.93,83.0,35200.0,35.3812,35.3939,35.2918,35.3216,35200.0
2010-06-08 09:50:00,82.99,83.04,82.84,82.84,22300.0,35.3173,35.3386,35.2535,35.2535,22300.0
2010-06-08 09:55:00,82.83,83.0,82.78,82.79,12900.0,35.2492,35.3216,35.228,35.2322,12900.0
2010-06-08 10:00:00,82.87,83.03,82.81,83.02,21700.0,35.2663,35.3343,35.2407,35.3301,21700.0
2010-06-08 10:05:00,83.01,83.13,82.97,83.13,16600.0,35.3258,35.3769,35.3088,35.3769,16600.0
2010-06-08 10:10:00,83.1,83.1,83.03,83.03,9900.0,35.3641,35.3641,35.3343,35.3343,9900.0
2010-06-08 10:15:00,83.05,83.05,82.88,82.89,10400.0,35.3429,35.3429,35.2705,35.2748,10400.0
2010-06-08 10:20:00,82.9,82.95,82.85,82.91,20900.0,35.279,35.3003,35.2577,35.2833,20900.0
2010-06-08 10:25:00,82.83,82.95,82.72,82.8,25800.0,35.2492,35.3003,35.2024,35.2365,25800.0
2010-06-08 10:30:00,82.8,82.96,82.8,82.83,21800.0,35.2365,35.3046,35.2365,35.2492,21800.0
2010-06-08 10:35:00,82.83,82.97,82.8,82.81,6800.0,35.2492,35.3088,35.2365,35.2407,6800.0
2010-06-08 10:40:00,82.79,82.91,82.77,82.79,13900.0,35.2322,35.2833,35.2237,35.2322,13900.0
2010-06-08 10:45:00,82.79,82.91,82.75,82.91,47400.0,35.2322,35.2833,35.2152,35.2833,47400.0
2010-06-08 10:50:00,82.91,82.91,82.7,82.89,17900.0,35.2833,35.2833,35.1939,35.2748,17900.0
2010-06-08 10:55:00,82.88,82.94,82.88,82.93,6900.0,35.2705,35.296,35.2705,35.2918,6900.0
2010-06-08 11:00:00,82.95,82.95,82.81,82.85,7300.0,35.3003,35.3003,35.2407,35.2577,7300.0
2010-06-08 11:05:00,82.83,82.84,82.74,82.78,6000.0,35.2492,35.2535,35.2109,35.228,6000.0
2010-06-08 11:10:00,82.78,82.8,82.55,82.67,47100.0,35.228,35.2365,35.1301,35.1811,47100.0
2010-06-08 11:15:00,82.67,82.76,82.63,82.75,7900.0,35.1811,35.2194,35.1641,35.2152,7900.0
2010-06-08 11:20:00,82.75,82.94,82.73,82.94,9700.0,35.2152,35.296,35.2067,35.296,9700.0
2010-06-08 11:25:00,82.98,83.19,82.98,83.11,25900.0,35.3131,35.4024,35.3131,35.3684,25900.0
2010-06-08 11:30:00,83.13,83.2,83.11,83.19,4000.0,35.3769,35.4067,35.3684,35.4024,4000.0
2010-06-08 11:35:00,83.18,83.18,83.11,83.12,4000.0,35.3982,35.3982,35.3684,35.3726,4000.0
2010-06-08 11:40:00,83.13,83.2,82.99,83.07,13800.0,35.3769,35.4067,35.3173,35.3514,13800.0
2010-06-08 11:45:00,83.07,83.19,83.04,83.19,6800.0,35.3514,35.4024,35.3386,35.4024,6800.0
2010-06-08 11:50:00,83.19,83.24,83.18,83.2,9800.0,35.4024,35.4237,35.3982,35.4067,9800.0
2010-06-08 11:55:00,83.21,83.3,83.21,83.25,14500.0,35.4109,35.4492,35.4109,35.428,14500.0
2010-06-08 12:00:00,83.24,83.24,83.17,83.2,19300.0,35.4237,35.4237,35.3939,35.4067,19300.0
2010-06-08 12:05:00,83.17,83.22,83.16,83.21,6100.0,35.3939,35.4152,35.3897,35.4109,6100.0
2010-06-08 12:10:00,83.21,83.22,83.16,83.19,2900.0,35.4109,35.4152,35.3897,35.4024,2900.0
2010-06-08 12:15:00,83.18,83.2,83.09,83.12,10200.0,35.3982,35.4067,35.3599,35.3726,10200.0
2010-06-08 12:20:00,83.08,83.12,83.05,83.11,6500.0,35.3556,35.3726,35.3429,35.3684,6500.0
2010-06-08 12:25:00,83.09,83.1,82.99,83.03,8800.0,35.3599,35.3641,35.3173,35.3343,8800.0
2010-06-08 12:30:00,83.01,83.03,82.99,83.0,11800.0,35.3258,35.3343,35.3173,35.3216,11800.0
2010-06-08 12:35:00,82.99,83.0,82.98,83.0,5400.0,35.3173,35.3216,35.3131,35.3216,5400.0
2010-06-08 12:40:00,83.0,83.05,83.0,83.02,8600.0,35.3216,35.3429,35.3216,35.3301,8600.0
2010-06-08 12:45:00,83.0,83.0,82.95,82.96,14600.0,35.3216,35.3216,35.3003,35.3046,14600.0
2010-06-08 12:50:00,82.96,83.03,82.95,83.03,4800.0,35.3046,35.3343,35.3003,35.3343,4800.0
2010-06-08 12:55:00,83.04,83.11,83.04,83.09,2400.0,35.3386,35.3684,35.3386,35.3599,2400.0
2010-06-08 13:00:00,83.07,83.16,83.07,83.11,2700.0,35.3514,35.3897,35.3514,35.3684,2700.0
2010-06-08 13:05:00,83.09,83.11,83.02,83.03,13600.0,35.3599,35.3684,35.3301,35.3343,13600.0
2010-06-08 13:10:00,83.01,83.01,82.97,83.0,6900.0,35.3258,35.3258,35.3088,35.3216,6900.0
2010-06-08 13:15:00,82.99,83.0,82.97,82.98,4500.0,35.3173,35.3216,35.3088,35.3131,4500.0
2010-06-08 13:20:00,82.95,83.08,82.94,82.94,9400.0,35.3003,35.3556,35.296,35.296,9400.0
2010-06-08 13:25:00,82.95,82.98,82.92,82.94,9100.0,35.3003,35.3131,35.2875,35.296,9100.0
2010-06-08 13:30:00,82.94,82.95,82.85,82.9,11800.0,35.296,35.3003,35.2577,35.279,11800.0
2010-06-08 13:35:00,82.87,82.97,82.84,82.96,2500.0,35.2663,35.3088,35.2535,35.3046,2500.0
2010-06-08 13:40:00,82.93,82.98,82.87,82.91,12200.0,35.2918,35.3131,35.2663,35.2833,12200.0
2010-06-08 13:45:00,82.91,82.93,82.86,82.9,6300.0,35.2833,35.2918,35.262,35.279,6300.0
2010-06-08 13:50:00,82.91,82.91,82.8,82.86,13300.0,35.2833,35.2833,35.2365,35.262,13300.0
2010-06-08 13:55:00,82.84,82.89,82.82,82.89,5600.0,35.2535,35.2748,35.245,35.2748,5600.0
2010-06-08 14:00:00,82.93,82.95,82.91,82.93,2600.0,35.2918,35.3003,35.2833,35.2918,2600.0
2010-06-08 14:05:00,82.95,83.0,82.83,82.85,3300.0,35.3003,35.3216,35.2492,35.2577,3300.0
2010-06-08 14:10:00,82.83,82.85,82.82,82.85,3100.0,35.2492,35.2577,35.245,35.2577,3100.0
2010-06-08 14:15:00,82.82,82.85,82.8,82.85,4000.0,35.245,35.2577,35.2365,35.2577,4000.0
2010-06-08 14:20:00,82.85,82.92,82.77,82.92,11800.0,35.2577,35.2875,35.2237,35.2875,11800.0
2010-06-08 14:25:00,82.92,82.98,82.92,82.95,28300.0,35.2875,35.3131,35.2875,35.3003,28300.0
2010-06-08 14:30:00,82.95,82.97,82.94,82.95,22100.0,35.3003,35.3088,35.296,35.3003,22100.0
2010-06-08 14:35:00,82.97,83.0,82.95,82.97,24600.0,35.3088,35.3216,35.3003,35.3088,24600.0
2010-06-08 14:40:00,82.95,83.14,82.94,83.14,9800.0,35.3003,35.3812,35.296,35.3812,9800.0
2010-06-08 14:45:00,83.15,83.15,83.03,83.04,2900.0,35.3854,35.3854,35.3343,35.3386,2900.0
2010-06-08 14:50:00,83.06,83.08,83.04,83.06,6800.0,35.3471,35.3556,35.3386,35.3471,6800.0
2010-06-08 14:55:00,83.05,83.06,82.97,83.05,9900.0,35.3429,35.3471,35.3088,35.3429,9900.0
2010-06-08 15:00:00,83.02,83.1,83.02,83.08,7400.0,35.3301,35.3641,35.3301,35.3556,7400.0
2010-06-08 15:05:00,83.1,83.15,83.08,83.14,7800.0,35.3641,35.3854,35.3556,35.3812,7800.0
2010-06-08 15:10:00,83.15,83.17,83.08,83.08,4900.0,35.3854,35.3939,35.3556,35.3556,4900.0
2010-06-08 15:15:00,83.06,83.12,83.02,83.12,6600.0,35.3471,35.3726,35.3301,35.3726,6600.0
2010-06-08 15:20:00,83.12,83.15,83.07,83.1,9000.0,35.3726,35.3854,35.3514,35.3641,9000.0
2010-06-08 15:25:00,83.09,83.22,83.06,83.18,18000.0,35.3599,35.4152,35.3471,35.3982,18000.0
2010-06-08 15:30:00,83.19,83.23,83.09,83.09,7300.0,35.4024,35.4195,35.3599,35.3599,7300.0
2010-06-08 15:35:00,83.08,83.2,83.08,83.2,6000.0,35.3556,35.4067,35.3556,35.4067,6000.0
2010-06-08 15:40:00,83.2,83.23,83.16,83.19,10900.0,35.4067,35.4195,35.3897,35.4024,10900.0
2010-06-08 15:45:00,83.21,83.25,83.13,83.24,27700.0,35.4109,35.428,35.3769,35.4237,27700.0
2010-06-08 15:50:00,83.24,83.28,83.08,83.21,63600.0,35.4237,35.4407,35.3556,35.4109,63600.0
2010-06-08 15:55:00,83.15,83.18,83.1,83.11,27400.0,35.3854,35.3982,35.3641,35.3684,27400.0
2010-06-09 09:30:00,83.3,83.42,83.27,83.35,27400.0,35.4492,35.5003,35.4365,35.4705,27400.0
2010-06-09 09:35:00,83.37,83.39,83.26,83.27,16100.0,35.479,35.4875,35.4322,35.4365,16100.0
2010-06-09 09:40:00,83.27,83.31,83.22,83.24,22200.0,35.4365,35.4535,35.4152,35.4237,22200.0
2010-06-09 09:45:00,83.25,83.25,83.17,83.17,6200.0,35.428,35.428,35.3939,35.3939,6200.0
2010-06-09 09:50:00,83.17,83.29,83.16,83.25,25900.0,35.3939,35.445,35.3897,35.428,25900.0
2010-06-09 09:55:00,83.23,83.25,83.13,83.22,70800.0,35.4195,35.428,35.3769,35.4152,70800.0
2010-06-09 10:00:00,83.22,83.22,83.1,83.1,10700.0,35.4152,35.4152,35.3641,35.3641,10700.0
2010-06-09 10:05:00,83.12,83.15,83.04,83.06,7800.0,35.3726,35.3854,35.3386,35.3471,7800.0
2010-06-09 10:10:00,83.03,83.09,83.01,83.09,4400.0,35.3343,35.3599,35.3258,35.3599,4400.0
2010-06-09 10:15:00,83.07,83.18,83.07,83.17,10000.0,35.3514,35.3982,35.3514,35.3939,10000.0
2010-06-09 10:20:00,83.18,83.2,83.15,83.18,5800.0,35.3982,35.4067,35.3854,35.3982,5800.0
2010-06-09 10:25:00,83.18,83.26,83.18,83.26,12700.0,35.3982,35.4322,35.3982,35.4322,12700.0
2010-06-09 10:30:00,83.28,83.29,83.21,83.22,11300.0,35.4407,35.445,35.4109,35.4152,11300.0
2010-06-09 10:35:00,83.2,83.22,83.13,83.15,17300.0,35.4067,35.4152,35.3769,35.3854,17300.0
2010-06-09 10:40:00,83.12,83.15,83.08,83.12,7800.0,35.3726,35.3854,35.3556,35.3726,7800.0
2010-06-09 10:45:00,83.15,83.2,83.15,83.19,4800.0,35.3854,35.4067,35.3854,35.4024,4800.0
2010-06-09 10:50:00,83.18,83.19,83.13,83.16,12700.0,35.3982,35.4024,35.3769,35.3897,12700.0
2010-06-09 10:55:00,83.16,83.21,83.12,83.16,21300.0,35.3897,35.4109,35.3726,35.3897,21300.0
2010-06-09 11:00:00,83.15,83.25,83.13,83.25,7600.0,35.3854,35.428,35.3769,35.428,7600.0
2010-06-09 11:05:00,83.22,83.26,83.22,83.25,8700.0,35.4152,35.4322,35.4152,35.428,8700.0
2010-06-09 11:10:00,83.26,83.29,83.16,83.16,30100.0,35.4322,35.445,35.3897,35.3897,30100.0
2010-06-09 11:15:00,83.17,83.2,83.17,83.19,5700.0,35.3939,35.4067,35.3939,35.4024,5700.0
2010-06-09 11:20:00,83.18,83.19,83.16,83.18,9700.0,35.3982,35.4024,35.3897,35.3982,9700.0
2010-06-09 11:25:00,83.17,83.35,83.17,83.31,12400.0,35.3939,35.4705,35.3939,35.4535,12400.0
2010-06-09 11:30:00,83.31,83.38,83.24,83.38,15500.0,35.4535,35.4833,35.4237,35.4833,15500.0
2010-06-09 11:35:00,83.38,83.39,83.38,83.38,5000.0,35.4833,35.4875,35.4833,35.4833,5000.0
2010-06-09 11:40:00,83.39,83.43,83.34,83.35,17300.0,35.4875,35.5046,35.4663,35.4705,17300.0
2010-06-09 11:45:00,83.39,83.4,83.34,83.38,3900.0,35.4875,35.4918,35.4663,35.4833,3900.0
2010-06-09 11:50:00,83.38,83.45,83.38,83.44,7900.0,35.4833,35.5131,35.4833,35.5088,7900.0
2010-06-09 11:55:00,83.44,83.45,83.42,83.43,4500.0,35.5088,35.5131,35.5003,35.5046,4500.0
2010-06-09 12:00:00,83.43,83.44,83.41,83.42,3500.0,35.5046,35.5088,35.4961,35.5003,3500.0
2010-06-09 12:05:00,83.4,83.42,83.37,83.4,4300.0,35.4918,35.5003,35.479,35.4918,4300.0
2010-06-09 12:10:00,83.4,83.4,83.32,83.32,15500.0,35.4918,35.4918,35.4578,35.4578,15500.0
2010-06-09 12:15:00,83.31,83.41,83.28,83.35,7200.0,35.4535,35.4961,35.4407,35.4705,7200.0
2010-06-09 12:20:00,83.35,83.41,83.35,83.41,3300.0,35.4705,35.4961,35.4705,35.4961,3300.0
2010-06-09 12:25:00,83.39,83.4,83.36,83.36,2400.0,35.4875,35.4918,35.4748,35.4748,2400.0
2010-06-09 12:30:00,83.36,83.38,83.32,83.35,6200.0,35.4748,35.4833,35.4578,35.4705,6200.0
2010-06-09 12:35:00,83.34,83.36,83.31,83.31,3200.0,35.4663,35.4748,35.4535,35.4535,3200.0
2010-06-09 12:40:00,83.33,83.34,83.31,83.32,4300.0,35.462,35.4663,35.4535,35.4578,4300.0
2010-06-09 12:45:00,83.31,83.36,83.3,83.34,6700.0,35.4535,35.4748,35.4492,35.4663,6700.0
2010-06-09 12:50:00,83.36,83.36,83.31,83.34,6100.0,35.4748,35.4748,35.4535,35.4663,6100.0
2010-06-09 12:55:00,83.35,83.35,83.27,83.27,15900.0,35.4705,35.4705,35.4365,35.4365,15900.0
2010-06-09 13:00:00,83.27,83.33,83.27,83.27,13900.0,35.4365,35.462,35.4365,35.4365,13900.0
2010-06-09 13:05:00,83.26,83.29,83.23,83.28,16900.0,35.4322,35.445,35.4195,35.4407,16900.0
2010-06-09 13:10:00,83.26,83.29,83.25,83.25,5300.0,35.4322,35.445,35.428,35.428,5300.0
2010-06-09 13:15:00,83.25,83.34,83.23,83.3,15500.0,35.428,35.4663,35.4195,35.4492,15500.0
2010-06-09 13:20:00,83.31,83.31,83.25,83.25,5000.0,35.4535,35.4535,35.428,35.428,5000.0
2010-06-09 13:25:00,83.25,83.27,83.25,83.27,9600.0,35.428,35.4365,35.428,35.4365,9600.0
2010-06-09 13:30:00,83.26,83.27,83.24,83.25,11200.0,35.4322,35.4365,35.4237,35.428,11200.0
2010-06-09 13:35:00,83.26,83.27,83.23,83.24,4100.0,35.4322,35.4365,35.4195,35.4237,4100.0
2010-06-09 13:40:00,83.22,83.33,83.21,83.3,12800.0,35.4152,35.462,35.4109,35.4492,12800.0
2010-06-09 13:45:00,83.31,83.31,83.26,83.26,2600.0,35.4535,35.4535,35.4322,35.4322,2600.0
2010-06-09 13:50:00,83.26,83.28,83.26,83.28,3700.0,35.4322,35.4407,35.4322,35.4407,3700.0
2010-06-09 13:55:00,83.27,83.27,83.25,83.26,1800.0,35.4365,35.4365,35.428,35.4322,1800.0
2010-06-09 14:00:00,83.26,83.29,83.26,83.27,5700.0,35.4322,35.445,35.4322,35.4365,5700.0
2010-06-09 14:05:00,83.26,83.29,83.23,83.29,4400.0,35.4322,35.445,35.4195,35.445,4400.0
2010-06-09 14:10:00,83.26,83.29,83.26,83.28,6100.0,35.4322,35.445,35.4322,35.4407,6100.0
2010-06-09 14:15:00,83.28,83.31,83.27,83.27,3700.0,35.4407,35.4535,35.4365,35.4365,3700.0
2010-06-09 14:20:00,83.26,83.26,83.24,83.25,2700.0,35.4322,35.4322,35.4237,35.428,2700.0
2010-06-09 14:25:00,83.25,83.28,83.24,83.25,4900.0,35.428,35.4407,35.4237,35.428,4900.0
2010-06-09 14:30:00,83.25,83.27,83.25,83.26,2500.0,35.428,35.4365,35.428,35.4322,2500.0
2010-06-09 14:35:00,83.26,83.36,83.26,83.26,17800.0,35.4322,35.4748,35.4322,35.4322,17800.0
2010-06-09 14:40:00,83.28,83.28,83.26,83.27,3500.0,35.4407,35.4407,35.4322,35.4365,3500.0
2010-06-09 14:45:00,83.27,83.28,83.24,83.24,4100.0,35.4365,35.4407,35.4237,35.4237,4100.0
2010-06-09 14:50:00,83.24,83.25,83.22,83.25,7200.0,35.4237,35.428,35.4152,35.428,7200.0
2010-06-09 14:55:00,83.25,83.25,83.21,83.21,5100.0,35.428,35.428,35.4109,35.4109,5100.0
2010-06-09 15:00:00,83.23,83.23,83.19,83.19,7700.0,35.4195,35.4195,35.4024,35.4024,7700.0
2010-06-09 15:05:00,83.21,83.22,83.16,83.22,4800.0,35.4109,35.4152,35.3897,35.4152,4800.0
2010-06-09 15:10:00,83.2,83.2,83.15,83.16,4600.0,35.4067,35.4067,35.3854,35.3897,4600.0
2010-06-09 15:15:00,83.16,83.17,83.06,83.15,75300.0,35.3897,35.3939,35.3471,35.3854,75300.0
2010-06-09 15:20:00,83.15,83.25,83.04,83.25,52700.0,35.3854,35.428,35.3386,35.428,52700.0
2010-06-09 15:25:00,83.25,83.3,83.19,83.25,9900.0,35.428,35.4492,35.4024,35.428,9900.0
2010-06-09 15:30:00,83.25,83.29,83.2,83.22,12100.0,35.428,35.445,35.4067,35.4152,12100.0
2010-06-09 15:35:00,83.22,83.28,83.22,83.24,15600.0,35.4152,35.4407,35.4152,35.4237,15600.0
2010-06-09 15:40:00,83.25,83.27,83.22,83.24,11000.0,35.428,35.4365,35.4152,35.4237,11000.0
2010-06-09 15:45:00,83.24,83.3,83.15,83.18,26600.0,35.4237,35.4492,35.3854,35.3982,26600.0
2010-06-09 15:50:00,83.18,83.21,83.15,83.16,17900.0,35.3982,35.4109,35.3854,35.3897,17900.0
2010-06-09 15:55:00,83.16,83.33,83.15,83.29,37900.0,35.3897,35.462,35.3854,35.445,37900.0
2010-06-10 09:30:00,83.61,83.7,83.37,83.5,14700.0,35.5812,35.6195,35.479,35.5344,14700.0
2010-06-10 09:35:00,83.47,83.66,83.47,83.6,7200.0,35.5216,35.6024,35.5216,35.5769,7200.0
2010-06-10 09:40:00,83.57,83.6,83.48,83.6,3300.0,35.5641,35.5769,35.5258,35.5769,3300.0
2010-06-10 09:45:00,83.62,83.68,83.56,83.64,2800.0,35.5854,35.611,35.5599,35.5939,2800.0
2010-06-10 09:50:00,83.63,83.64,83.52,83.64,9600.0,35.5897,35.5939,35.5429,35.5939,9600.0
2010-06-10 09:55:00,83.64,83.73,83.62,83.73,4600.0,35.5939,35.6322,35.5854,35.6322,4600.0
2010-06-10 10:00:00,83.74,83.92,83.74,83.82,28700.0,35.6365,35.7131,35.6365,35.6705,28700.0
2010-06-10 10:05:00,83.85,83.98,83.83,83.98,7100.0,35.6833,35.7386,35.6748,35.7386,7100.0
2010-06-10 10:10:00,83.92,84.03,83.92,84.0,25300.0,35.7131,35.7599,35.7131,35.7471,25300.0
2010-06-10 10:15:00,84.0,84.05,83.96,84.0,22000.0,35.7471,35.7684,35.7301,35.7471,22000.0
2010-06-10 10:20:00,83.99,84.0,83.93,83.98,5200.0,35.7429,35.7471,35.7174,35.7386,5200.0
2010-06-10 10:25:00,83.99,84.0,83.94,83.97,9600.0,35.7429,35.7471,35.7216,35.7344,9600.0
2010-06-10 10:30:00,84.04,84.04,83.99,84.0,3200.0,35.7642,35.7642,35.7429,35.7471,3200.0
2010-06-10 10:35:00,84.0,84.0,83.96,83.98,3500.0,35.7471,35.7471,35.7301,35.7386,3500.0
2010-06-10 10:40:00,83.94,83.98,83.93,83.98,2300.0,35.7216,35.7386,35.7174,35.7386,2300.0
2010-06-10 10:45:00,83.98,83.99,83.84,83.87,2800.0,35.7386,35.7429,35.6791,35.6918,2800.0
2010-06-10 10:50:00,83.86,83.87,83.7,83.74,9800.0,35.6876,35.6918,35.6195,35.6365,9800.0
2010-06-10 10:55:00,83.75,83.75,83.67,83.7,1500.0,35.6407,35.6407,35.6067,35.6195,1500.0
2010-06-10 11:00:00,83.7,83.8,83.7,83.77,5000.0,35.6195,35.662,35.6195,35.6493,5000.0
2010-06-10 11:05:00,83.79,83.79,83.69,83.69,1300.0,35.6578,35.6578,35.6152,35.6152,1300.0
2010-06-10 11:10:00,83.72,83.77,83.72,83.77,2400.0,35.628,35.6493,35.628,35.6493,2400.0
2010-06-10 11:15:00,83.76,83.82,83.75,83.82,2800.0,35.645,35.6705,35.6407,35.6705,2800.0
2010-06-10 11:20:00,83.81,83.88,83.79,83.85,4900.0,35.6663,35.6961,35.6578,35.6833,4900.0
2010-06-10 11:25:00,83.82,83.82,83.77,83.8,1800.0,35.6705,35.6705,35.6493,35.662,1800.0
2010-06-10 11:30:00,83.8,83.88,83.8,83.84,3300.0,35.662,35.6961,35.662,35.6791,3300.0
2010-06-10 11:35:00,83.82,83.82,83.8,83.8,2800.0,35.6705,35.6705,35.662,35.662,2800.0
2010-06-10 11:40:00,83.8,83.82,83.8,83.8,800.0,35.662,35.6705,35.662,35.662,800.0
2010-06-10 11:45:00,83.81,83.82,83.76,83.79,3200.0,35.6663,35.6705,35.645,35.6578,3200.0
2010-06-10 11:50:00,83.79,83.87,83.79,83.84,1100.0,35.6578,35.6918,35.6578,35.6791,1100.0
2010-06-10 11:55:00,83.86,83.89,83.85,83.87,2400.0,35.6876,35.7003,35.6833,35.6918,2400.0
2010-06-10 12:00:00,83.87,83.92,83.85,83.87,4400.0,35.6918,35.7131,35.6833,35.6918,4400.0
2010-06-10 12:05:00,83.84,83.86,83.78,83.86,3700.0,35.6791,35.6876,35.6535,35.6876,3700.0
2010-06-10 12:10:00,83.86,83.86,83.82,83.84,6300.0,35.6876,35.6876,35.6705,35.6791,6300.0
2010-06-10 12:15:00,83.84,83.86,83.8,83.8,5800.0,35.6791,35.6876,35.662,35.662,5800.0
2010-06-10 12:20:00,83.81,83.85,83.81,83.83,3100.0,35.6663,35.6833,35.6663,35.6748,3100.0
2010-06-10 12:25:00,83.82,83.83,83.82,83.83,1200.0,35.6705,35.6748,35.6705,35.6748,1200.0
2010-06-10 12:30:00,83.84,83.86,83.84,83.86,2300.0,35.6791,35.6876,35.6791,35.6876,2300.0
2010-06-10 12:35:00,83.83,83.84,83.8,83.83,5100.0,35.6748,35.6791,35.662,35.6748,5100.0
2010-06-10 12:40:00,83.84,83.86,83.8,83.83,8700.0,35.6791,35.6876,35.662,35.6748,8700.0
2010-06-10 12:45:00,83.81,83.84,83.81,83.83,2000.0,35.6663,35.6791,35.6663,35.6748,2000.0
2010-06-10 12:50:00,83.83,83.86,83.83,83.84,1600.0,35.6748,35.6876,35.6748,35.6791,1600.0
2010-06-10 12:55:00,83.85,83.88,83.81,83.82,5100.0,35.6833,35.6961,35.6663,35.6705,5100.0
2010-06-10 13:00:00,83.81,83.85,83.63,83.66,26900.0,35.6663,35.6833,35.5897,35.6024,26900.0
2010-06-10 13:05:00,83.69,83.74,83.66,83.66,5000.0,35.6152,35.6365,35.6024,35.6024,5000.0
2010-06-10 13:10:00,83.65,83.68,83.64,83.65,4700.0,35.5982,35.611,35.5939,35.5982,4700.0
2010-06-10 13:15:00,83.66,83.66,83.6,83.64,16100.0,35.6024,35.6024,35.5769,35.5939,16100.0
2010-06-10 13:20:00,83.66,83.67,83.65,83.66,3000.0,35.6024,35.6067,35.5982,35.6024,3000.0
2010-06-10 13:25:00,83.68,83.71,83.62,83.71,5000.0,35.611,35.6237,35.5854,35.6237,5000.0
2010-06-10 13:30:00,83.69,83.75,83.69,83.75,4900.0,35.6152,35.6407,35.6152,35.6407,4900.0
2010-06-10 13:35:00,83.74,83.75,83.64,83.64,2300.0,35.6365,35.6407,35.5939,35.5939,2300.0
2010-06-10 13:40:00,83.64,83.64,83.59,83.61,2600.0,35.5939,35.5939,35.5727,35.5812,2600.0
2010-06-10 13:45:00,83.59,83.66,83.58,83.66,4400.0,35.5727,35.6024,35.5684,35.6024,4400.0
2010-06-10 13:50:00,83.66,83.69,83.63,83.63,1400.0,35.6024,35.6152,35.5897,35.5897,1400.0
2010-06-10 13:55:00,83.65,83.67,83.63,83.65,1600.0,35.5982,35.6067,35.5897,35.5982,1600.0
2010-06-10 14:00:00,83.65,83.74,83.65,83.73,7600.0,35.5982,35.6365,35.5982,35.6322,7600.0
2010-06-10 14:05:00,83.72,83.74,83.68,83.68,7700.0,35.628,35.6365,35.611,35.611,7700.0
2010-06-10 14:10:00,83.68,83.72,83.65,83.69,6600.0,35.611,35.628,35.5982,35.6152,6600.0
2010-06-10 14:15:00,83.67,83.8,83.67,83.8,1900.0,35.6067,35.662,35.6067,35.662,1900.0
2010-06-10 14:20:00,83.79,83.84,83.73,83.75,4200.0,35.6578,35.6791,35.6322,35.6407,4200.0
2010-06-10 14:25:00,83.74,83.75,83.73,83.75,1700.0,35.6365,35.6407,35.6322,35.6407,1700.0
2010-06-10 14:30:00,83.79,83.81,83.68,83.68,8800.0,35.6578,35.6663,35.611,35.611,8800.0
2010-06-10 14:35:00,83.67,83.74,83.64,83.69,3700.0,35.6067,35.6365,35.5939,35.6152,3700.0
2010-06-10 14:40:00,83.69,83.76,83.66,83.76,6600.0,35.6152,35.645,35.6024,35.645,6600.0
2010-06-10 14:45:00,83.75,83.76,83.71,83.72,5300.0,35.6407,35.645,35.6237,35.628,5300.0
2010-06-10 14:50:00,83.72,83.72,83.67,83.7,5900.0,35.628,35.628,35.6067,35.6195,5900.0
2010-06-10 14:55:00,83.7,83.72,83.65,83.67,4800.0,35.6195,35.628,35.5982,35.6067,4800.0
2010-06-10 15:00:00,83.67,83.75,83.65,83.7,7200.0,35.6067,35.6407,35.5982,35.6195,7200.0
2010-06-10 15:05:00,83.69,83.72,83.69,83.72,1500.0,35.6152,35.628,35.6152,35.628,1500.0
2010-06-10 15:10:00,83.72,83.74,83.69,83.73,4700.0,35.628,35.6365,35.6152,35.6322,4700.0
2010-06-10 15:15:00,83.73,83.8,83.69,83.8,5200.0,35.6322,35.662,35.6152,35.662,5200.0
2010-06-10 15:20:00,83.8,83.8,83.72,83.72,6400.0,35.662,35.662,35.628,35.628,6400.0
2010-06-10 15:25:00,83.74,83.78,83.7,83.75,8400.0,35.6365,35.6535,35.6195,35.6407,8400.0
2010-06-10 15:30:00,83.75,83.81,83.75,83.79,12200.0,35.6407,35.6663,35.6407,35.6578,12200.0
2010-06-10 15:35:00,83.79,83.81,83.73,83.75,20700.0,35.6578,35.6663,35.6322,35.6407,20700.0
2010-06-10 15:40:00,83.75,83.76,83.74,83.75,27500.0,35.6407,35.645,35.6365,35.6407,27500.0
2010-06-10 15:45:00,83.75,83.87,83.75,83.85,24900.0,35.6407,35.6918,35.6407,35.6833,24900.0
2010-06-10 15:50:00,83.85,83.9,83.79,83.87,29300.0,35.6833,35.7046,35.6578,35.6918,29300.0
2010-06-10 15:55:00,83.87,84.05,83.87,84.05,31300.0,35.6918,35.7684,35.6918,35.7684,31300.0
2010-06-11 09:30:00,83.69,83.8,83.59,83.78,10000.0,35.6152,35.662,35.5727,35.6535,10000.0
2010-06-11 09:35:00,83.85,83.95,83.79,83.85,15900.0,35.6833,35.7259,35.6578,35.6833,15900.0
2010-06-11 09:40:00,83.89,83.99,83.85,83.88,6300.0,35.7003,35.7429,35.6833,35.6961,6300.0
2010-06-11 09:45:00,83.86,83.88,83.85,83.87,1300.0,35.6876,35.6961,35.6833,35.6918,1300.0
2010-06-11 09:50:00,83.85,83.99,83.81,83.91,3500.0,35.6833,35.7429,35.6663,35.7088,3500.0
2010-06-11 09:55:00,83.97,84.03,83.93,83.95,5800.0,35.7344,35.7599,35.7174,35.7259,5800.0
2010-06-11 10:00:00,83.92,84.03,83.92,84.03,15700.0,35.7131,35.7599,35.7131,35.7599,15700.0
2010-06-11 10:05:00,84.03,84.03,83.93,84.01,10300.0,35.7599,35.7599,35.7174,35.7514,10300.0
2010-06-11 10:10:00,84.0,84.04,83.84,83.85,6900.0,35.7471,35.7642,35.6791,35.6833,6900.0
2010-06-11 10:15:00,83.86,83.89,83.86,83.86,7200.0,35.6876,35.7003,35.6876,35.6876,7200.0
2010-06-11 10:20:00,83.88,84.0,83.88,83.92,10600.0,35.6961,35.7471,35.6961,35.7131,10600.0
2010-06-11 10:25:00,83.93,84.0,83.93,83.98,9400.0,35.7174,35.7471,35.7174,35.7386,9400.0
2010-06-11 10:30:00,83.99,84.01,83.98,84.01,4500.0,35.7429,35.7514,35.7386,35.7514,4500.0
2010-06-11 10:35:00,84.01,84.05,84.01,84.05,4500.0,35.7514,35.7684,35.7514,35.7684,4500.0
2010-06-11 10:40:00,84.03,84.04,84.0,84.0,2600.0,35.7599,35.7642,35.7471,35.7471,2600.0
2010-06-11 10:45:00,84.0,84.0,83.92,83.92,4400.0,35.7471,35.7471,35.7131,35.7131,4400.0
2010-06-11 10:50:00,83.95,83.95,83.91,83.93,4100.0,35.7259,35.7259,35.7088,35.7174,4100.0
2010-06-11 10:55:00,83.93,83.94,83.85,83.89,3700.0,35.7174,35.7216,35.6833,35.7003,3700.0
2010-06-11 11:00:00,83.89,83.95,83.89,83.94,4600.0,35.7003,35.7259,35.7003,35.7216,4600.0
2010-06-11 11:05:00,83.89,83.91,83.85,83.85,3400.0,35.7003,35.7088,35.6833,35.6833,3400.0
2010-06-11 11:10:00,83.85,83.88,83.85,83.87,8100.0,35.6833,35.6961,35.6833,35.6918,8100.0
2010-06-11 11:15:00,83.87,83.9,83.81,83.9,2300.0,35.6918,35.7046,35.6663,35.7046,2300.0
2010-06-11 11:20:00,83.89,83.94,83.88,83.88,4100.0,35.7003,35.7216,35.6961,35.6961,4100.0
2010-06-11 11:25:00,83.89,83.99,83.88,83.94,9700.0,35.7003,35.7429,35.6961,35.7216,9700.0
2010-06-11 11:30:00,83.94,84.0,83.94,83.99,8600.0,35.7216,35.7471,35.7216,35.7429,8600.0
2010-06-11 11:35:00,84.0,84.01,83.96,83.97,5500.0,35.7471,35.7514,35.7301,35.7344,5500.0
2010-06-11 11:40:00,83.99,84.03,83.9,83.92,10700.0,35.7429,35.7599,35.7046,35.7131,10700.0
2010-06-11 11:45:00,83.93,84.0,83.91,84.0,2100.0,35.7174,35.7471,35.7088,35.7471,2100.0
2010-06-11 11:50:00,84.0,84.01,83.96,83.99,2200.0,35.7471,35.7514,35.7301,35.7429,2200.0
2010-06-11 11:55:00,83.96,84.0,83.95,84.0,700.0,35.7301,35.7471,35.7259,35.7471,700.0
2010-06-11 12:00:00,84.02,84.03,83.96,83.96,1100.0,35.7557,35.7599,35.7301,35.7301,1100.0
2010-06-11 12:05:00,83.98,83.98,83.95,83.95,700.0,35.7386,35.7386,35.7259,35.7259,700.0
2010-06-11 12:10:00,83.98,83.99,83.98,83.99,2400.0,35.7386,35.7429,35.7386,35.7429,2400.0
2010-06-11 12:15:00,83.99,83.99,83.97,83.97,5100.0,35.7429,35.7429,35.7344,35.7344,5100.0
2010-06-11 12:20:00,83.97,83.98,83.97,83.97,1100.0,35.7344,35.7386,35.7344,35.7344,1100.0
2010-06-11 12:25:00,83.96,83.98,83.9,83.91,6800.0,35.7301,35.7386,35.7046,35.7088,6800.0
2010-06-11 12:30:00,83.95,83.95,83.93,83.94,1400.0,35.7259,35.7259,35.7174,35.7216,1400.0
2010-06-11 12:35:00,83.94,83.97,83.94,83.95,1400.0,35.7216,35.7344,35.7216,35.7259,1400.0
2010-06-11 12:40:00,83.96,83.99,83.96,83.99,200.0,35.7301,35.7429,35.7301,35.7429,200.0
2010-06-11 12:45:00,83.98,84.0,83.97,83.97,4700.0,35.7386,35.7471,35.7344,35.7344,4700.0
2010-06-11 12:50:00,83.97,84.0,83.97,84.0,1000.0,35.7344,35.7471,35.7344,35.7471,1000.0
2010-06-11 12:55:00,84.0,84.02,83.98,83.98,1600.0,35.7471,35.7557,35.7386,35.7386,1600.0
2010-06-11 13:00:00,83.97,84.01,83.97,83.99,400.0,35.7344,35.7514,35.7344,35.7429,400.0
2010-06-11 13:05:00,84.0,84.05,84.0,84.05,2900.0,35.7471,35.7684,35.7471,35.7684,2900.0
2010-06-11 13:10:00,84.03,84.04,84.01,84.04,1900.0,35.7599,35.7642,35.7514,35.7642,1900.0
2010-06-11 13:15:00,84.04,84.05,83.98,83.98,900.0,35.7642,35.7684,35.7386,35.7386,900.0
2010-06-11 13:20:00,84.0,84.0,83.93,83.96,9000.0,35.7471,35.7471,35.7174,35.7301,9000.0
2010-06-11 13:25:00,83.94,84.02,83.93,84.0,6300.0,35.7216,35.7557,35.7174,35.7471,6300.0
2010-06-11 13:30:00,83.97,83.97,83.89,83.89,8400.0,35.7344,35.7344,35.7003,35.7003,8400.0
2010-06-11 13:35:00,83.88,83.98,83.88,83.96,7500.0,35.6961,35.7386,35.6961,35.7301,7500.0
2010-06-11 13:40:00,83.95,83.96,83.93,83.96,2800.0,35.7259,35.7301,35.7174,35.7301,2800.0
2010-06-11 13:45:00,83.96,83.97,83.89,83.9,4800.0,35.7301,35.7344,35.7003,35.7046,4800.0
2010-06-11 13:50:00,83.88,83.88,83.83,83.84,1100.0,35.6961,35.6961,35.6748,35.6791,1100.0
2010-06-11 13:55:00,83.88,83.99,83.88,83.99,6800.0,35.6961,35.7429,35.6961,35.7429,6800.0
2010-06-11 14:00:00,83.96,84.02,83.95,83.98,8100.0,35.7301,35.7557,35.7259,35.7386,8100.0
2010-06-11 14:05:00,83.96,83.99,83.96,83.98,1700.0,35.7301,35.7429,35.7301,35.7386,1700.0
2010-06-11 14:10:00,83.97,83.98,83.97,83.98,2200.0,35.7344,35.7386,35.7344,35.7386,2200.0
2010-06-11 14:15:00,83.97,83.98,83.95,83.96,8000.0,35.7344,35.7386,35.7259,35.7301,8000.0
2010-06-11 14:20:00,83.96,83.96,83.95,83.96,4900.0,35.7301,35.7301,35.7259,35.7301,4900.0
2010-06-11 14:25:00,83.96,83.97,83.94,83.96,1900.0,35.7301,35.7344,35.7216,35.7301,1900.0
2010-06-11 14:30:00,83.97,83.97,83.95,83.95,8700.0,35.7344,35.7344,35.7259,35.7259,8700.0
2010-06-11 14:35:00,83.95,83.97,83.95,83.96,7700.0,35.7259,35.7344,35.7259,35.7301,7700.0
2010-06-11 14:40:00,83.97,83.97,83.95,83.97,2000.0,35.7344,35.7344,35.7259,35.7344,2000.0
2010-06-11 14:45:00,83.96,84.01,83.96,84.01,7800.0,35.7301,35.7514,35.7301,35.7514,7800.0
2010-06-11 14:50:00,84.0,84.01,83.99,83.99,5300.0,35.7471,35.7514,35.7429,35.7429,5300.0
2010-06-11 14:55:00,83.99,84.07,83.98,84.03,26800.0,35.7429,35.7769,35.7386,35.7599,26800.0
2010-06-11 15:00:00,84.04,84.09,84.03,84.08,2700.0,35.7642,35.7854,35.7599,35.7812,2700.0
2010-06-11 15:05:00,84.06,84.08,84.02,84.02,7100.0,35.7727,35.7812,35.7557,35.7557,7100.0
2010-06-11 15:10:00,84.02,84.06,84.01,84.02,7900.0,35.7557,35.7727,35.7514,35.7557,7900.0
2010-06-11 15:15:00,84.01,84.06,84.01,84.03,3800.0,35.7514,35.7727,35.7514,35.7599,3800.0
2010-06-11 15:20:00,84.02,84.05,84.01,84.05,1000.0,35.7557,35.7684,35.7514,35.7684,1000.0
2010-06-11 15:25:00,84.05,84.09,84.02,84.03,13400.0,35.7684,35.7854,35.7557,35.7599,13400.0
2010-06-11 15:30:00,84.04,84.05,83.97,84.05,14900.0,35.7642,35.7684,35.7344,35.7684,14900.0
2010-06-11 15:35:00,84.04,84.07,84.04,84.05,3100.0,35.7642,35.7769,35.7642,35.7684,3100.0
2010-06-11 15:40:00,84.06,84.08,84.06,84.08,3900.0,35.7727,35.7812,35.7727,35.7812,3900.0
2010-06-11 15:45:00,84.09,84.15,84.07,84.11,8800.0,35.7854,35.811,35.7769,35.794,8800.0
2010-06-11 15:50:00,84.11,84.22,84.11,84.22,11300.0,35.794,35.8408,35.794,35.8408,11300.0
2010-06-11 15:55:00,84.22,84.28,84.16,84.26,19100.0,35.8408,35.8663,35.8152,35.8578,19100.0
2010-06-14 09:30:00,84.35,84.7,84.31,84.49,71800.0,35.8961,36.045,35.8791,35.9557,71800.0
2010-06-14 09:35:00,84.49,84.53,84.42,84.49,47100.0,35.9557,35.9727,35.9259,35.9557,47100.0
2010-06-14 09:40:00,84.5,84.52,84.45,84.48,48000.0,35.9599,35.9684,35.9386,35.9514,48000.0
2010-06-14 09:45:00,84.49,84.49,84.46,84.48,6000.0,35.9557,35.9557,35.9429,35.9514,6000.0
2010-06-14 09:50:00,84.48,84.5,84.4,84.4,20300.0,35.9514,35.9599,35.9174,35.9174,20300.0
2010-06-14 09:55:00,84.39,84.45,84.36,84.45,7000.0,35.9131,35.9386,35.9003,35.9386,7000.0
2010-06-14 10:00:00,84.42,84.42,84.41,84.42,600.0,35.9259,35.9259,35.9216,35.9259,600.0
2010-06-14 10:05:00,84.42,84.47,84.42,84.43,9400.0,35.9259,35.9472,35.9259,35.9301,9400.0
2010-06-14 10:10:00,84.46,84.48,84.45,84.47,17800.0,35.9429,35.9514,35.9386,35.9472,17800.0
2010-06-14 10:15:00,84.46,84.52,84.45,84.52,16000.0,35.9429,35.9684,35.9386,35.9684,16000.0
2010-06-14 10:20:00,84.5,84.53,84.5,84.52,5700.0,35.9599,35.9727,35.9599,35.9684,5700.0
2010-06-14 10:25:00,84.52,84.52,84.44,84.49,11900.0,35.9684,35.9684,35.9344,35.9557,11900.0
2010-06-14 10:30:00,84.49,84.56,84.49,84.53,5100.0,35.9557,35.9855,35.9557,35.9727,5100.0
2010-06-14 10:35:00,84.54,84.55,84.53,84.54,3900.0,35.9769,35.9812,35.9727,35.9769,3900.0
2010-06-14 10:40:00,84.54,84.55,84.53,84.54,12900.0,35.9769,35.9812,35.9727,35.9769,12900.0
2010-06-14 10:45:00,84.54,84.54,84.51,84.52,4500.0,35.9769,35.9769,35.9642,35.9684,4500.0
2010-06-14 10:50:00,84.52,84.55,84.52,84.55,5800.0,35.9684,35.9812,35.9684,35.9812,5800.0
2010-06-14 10:55:00,84.55,84.57,84.54,84.57,10400.0,35.9812,35.9897,35.9769,35.9897,10400.0
2010-06-14 11:00:00,84.57,84.59,84.56,84.59,11200.0,35.9897,35.9982,35.9855,35.9982,11200.0
2010-06-14 11:05:00,84.59,84.59,84.58,84.58,10700.0,35.9982,35.9982,35.994,35.994,10700.0
2010-06-14 11:10:00,84.58,84.59,84.37,84.49,23700.0,35.994,35.9982,35.9046,35.9557,23700.0
2010-06-14 11:15:00,84.49,84.57,84.49,84.57,5400.0,35.9557,35.9897,35.9557,35.9897,5400.0
2010-06-14 11:20:00,84.57,84.57,84.55,84.57,1900.0,35.9897,35.9897,35.9812,35.9897,1900.0
2010-06-14 11:25:00,84.55,84.6,84.55,84.59,23900.0,35.9812,36.0025,35.9812,35.9982,23900.0
2010-06-14 11:30:00,84.6,84.6,84.58,84.58,3800.0,36.0025,36.0025,35.994,35.994,3800.0
2010-06-14 11:35:00,84.59,84.59,84.56,84.59,10500.0,35.9982,35.9982,35.9855,35.9982,10500.0
2010-06-14 11:40:00,84.59,84.59,84.56,84.56,6600.0,35.9982,35.9982,35.9855,35.9855,6600.0
2010-06-14 11:45:00,84.56,84.57,84.55,84.57,1800.0,35.9855,35.9897,35.9812,35.9897,1800.0
2010-06-14 11:50:00,84.55,84.56,84.54,84.56,3500.0,35.9812,35.9855,35.9769,35.9855,3500.0
2010-06-14 11:55:00,84.55,84.56,84.55,84.56,2300.0,35.9812,35.9855,35.9812,35.9855,2300.0
2010-06-14 12:00:00,84.56,84.57,84.54,84.57,28000.0,35.9855,35.9897,35.9769,35.9897,28000.0
2010-06-14 12:05:00,84.56,84.57,84.53,84.56,13000.0,35.9855,35.9897,35.9727,35.9855,13000.0
2010-06-14 12:10:00,84.56,84.57,84.56,84.57,9100.0,35.9855,35.9897,35.9855,35.9897,9100.0
2010-06-14 12:15:00,84.57,84.57,84.53,84.54,6500.0,35.9897,35.9897,35.9727,35.9769,6500.0
2010-06-14 12:20:00,84.53,84.55,84.53,84.55,10500.0,35.9727,35.9812,35.9727,35.9812,10500.0
2010-06-14 12:25:00,84.55,84.56,84.53,84.53,29200.0,35.9812,35.9855,35.9727,35.9727,29200.0
2010-06-14 12:30:00,84.55,84.55,84.53,84.53,5300.0,35.9812,35.9812,35.9727,35.9727,5300.0
2010-06-14 12:35:00,84.53,84.54,84.52,84.54,2300.0,35.9727,35.9769,35.9684,35.9769,2300.0
2010-06-14 12:40:00,84.54,84.56,84.53,84.55,14100.0,35.9769,35.9855,35.9727,35.9812,14100.0
2010-06-14 12:45:00,84.55,84.55,84.53,84.53,2200.0,35.9812,35.9812,35.9727,35.9727,2200.0
2010-06-14 12:50:00,84.55,84.55,84.52,84.52,1900.0,35.9812,35.9812,35.9684,35.9684,1900.0
2010-06-14 12:55:00,84.53,84.54,84.51,84.52,2600.0,35.9727,35.9769,35.9642,35.9684,2600.0
2010-06-14 13:00:00,84.52,84.53,84.51,84.53,4500.0,35.9684,35.9727,35.9642,35.9727,4500.0
2010-06-14 13:05:00,84.53,84.54,84.45,84.48,28600.0,35.9727,35.9769,35.9386,35.9514,28600.0
2010-06-14 13:10:00,84.48,84.5,84.43,84.44,4300.0,35.9514,35.9599,35.9301,35.9344,4300.0
2010-06-14 13:15:00,84.43,84.46,84.43,84.46,2500.0,35.9301,35.9429,35.9301,35.9429,2500.0
2010-06-14 13:20:00,84.45,84.46,84.45,84.45,2800.0,35.9386,35.9429,35.9386,35.9386,2800.0
2010-06-14 13:25:00,84.44,84.45,84.43,84.45,1000.0,35.9344,35.9386,35.9301,35.9386,1000.0
2010-06-14 13:30:00,84.45,84.5,84.44,84.5,2200.0,35.9386,35.9599,35.9344,35.9599,2200.0
2010-06-14 13:35:00,84.51,84.51,84.48,84.48,200.0,35.9642,35.9642,35.9514,35.9514,200.0
2010-06-14 13:40:00,84.5,84.51,84.48,84.5,1800.0,35.9599,35.9642,35.9514,35.9599,1800.0
2010-06-14 13:45:00,84.49,84.5,84.47,84.47,2200.0,35.9557,35.9599,35.9472,35.9472,2200.0
2010-06-14 13:50:00,84.46,84.47,84.43,84.45,4800.0,35.9429,35.9472,35.9301,35.9386,4800.0
2010-06-14 13:55:00,84.45,84.47,84.44,84.45,1500.0,35.9386,35.9472,35.9344,35.9386,1500.0
2010-06-14 14:00:00,84.43,84.43,84.4,84.42,7500.0,35.9301,35.9301,35.9174,35.9259,7500.0
2010-06-14 14:05:00,84.41,84.42,84.37,84.37,6000.0,35.9216,35.9259,35.9046,35.9046,6000.0
2010-06-14 14:10:00,84.38,84.44,84.38,84.41,4700.0,35.9089,35.9344,35.9089,35.9216,4700.0
2010-06-14 14:15:00,84.4,84.4,84.3,84.36,13300.0,35.9174,35.9174,35.8748,35.9003,13300.0
2010-06-14 14:20:00,84.37,84.37,84.25,84.36,6000.0,35.9046,35.9046,35.8535,35.9003,6000.0
2010-06-14 14:25:00,84.35,84.35,84.28,84.34,2200.0,35.8961,35.8961,35.8663,35.8918,2200.0
2010-06-14 14:30:00,84.34,84.34,84.26,84.29,1600.0,35.8918,35.8918,35.8578,35.8706,1600.0
2010-06-14 14:35:00,84.29,84.29,84.27,84.29,1700.0,35.8706,35.8706,35.862,35.8706,1700.0
2010-06-14 14:40:00,84.3,84.3,84.28,84.28,1900.0,35.8748,35.8748,35.8663,35.8663,1900.0
2010-06-14 14:45:00,84.29,84.33,84.29,84.33,3400.0,35.8706,35.8876,35.8706,35.8876,3400.0
2010-06-14 14:50:00,84.33,84.37,84.32,84.34,4800.0,35.8876,35.9046,35.8833,35.8918,4800.0
2010-06-14 14:55:00,84.36,84.36,84.34,84.34,1900.0,35.9003,35.9003,35.8918,35.8918,1900.0
2010-06-14 15:00:00,84.34,84.34,84.28,84.28,2300.0,35.8918,35.8918,35.8663,35.8663,2300.0
2010-06-14 15:05:00,84.27,84.3,84.25,84.3,4100.0,35.862,35.8748,35.8535,35.8748,4100.0
2010-06-14 15:10:00,84.28,84.36,84.28,84.36,1000.0,35.8663,35.9003,35.8663,35.9003,1000.0
2010-06-14 15:15:00,84.36,84.4,84.36,84.4,1700.0,35.9003,35.9174,35.9003,35.9174,1700.0
2010-06-14 15:20:00,84.4,84.4,84.34,84.36,5900.0,35.9174,35.9174,35.8918,35.9003,5900.0
2010-06-14 15:25:00,84.37,84.42,84.37,84.42,16100.0,35.9046,35.9259,35.9046,35.9259,16100.0
2010-06-14 15:30:00,84.41,84.41,84.38,84.38,7000.0,35.9216,35.9216,35.9089,35.9089,7000.0
2010-06-14 15:35:00,84.38,84.39,84.34,84.36,18300.0,35.9089,35.9131,35.8918,35.9003,18300.0
2010-06-14 15:40:00,84.36,84.37,84.34,84.36,14100.0,35.9003,35.9046,35.8918,35.9003,14100.0
2010-06-14 15:45:00,84.37,84.5,84.37,84.45,13900.0,35.9046,35.9599,35.9046,35.9386,13900.0
2010-06-14 15:50:00,84.44,84.51,84.35,84.38,47200.0,35.9344,35.9642,35.8961,35.9089,47200.0
2010-06-14 15:55:00,84.38,84.38,84.34,84.37,11300.0,35.9089,35.9089,35.8918,35.9046,11300.0
2010-06-15 09:30:00,84.65,84.75,84.48,84.66,46200.0,36.0238,36.0663,35.9514,36.028,46200.0
2010-06-15 09:35:00,84.67,84.79,84.61,84.78,23400.0,36.0323,36.0833,36.0067,36.0791,23400.0
2010-06-15 09:40:00,84.79,84.87,84.79,84.82,28800.0,36.0833,36.1174,36.0833,36.0961,28800.0
2010-06-15 09:45:00,84.82,84.89,84.82,84.85,8700.0,36.0961,36.1259,36.0961,36.1089,8700.0
2010-06-15 09:50:00,84.86,84.89,84.86,84.87,9400.0,36.1131,36.1259,36.1131,36.1174,9400.0
2010-06-15 09:55:00,84.86,84.92,84.86,84.87,9200.0,36.1131,36.1387,36.1131,36.1174,9200.0
2010-06-15 10:00:00,84.85,84.88,84.83,84.88,15100.0,36.1089,36.1216,36.1004,36.1216,15100.0
2010-06-15 10:05:00,84.88,84.9,84.86,84.9,17800.0,36.1216,36.1301,36.1131,36.1301,17800.0
2010-06-15 10:10:00,84.93,84.95,84.9,84.91,6600.0,36.1429,36.1514,36.1301,36.1344,6600.0
2010-06-15 10:15:00,84.92,84.92,84.83,84.85,31300.0,36.1387,36.1387,36.1004,36.1089,31300.0
2010-06-15 10:20:00,84.85,84.87,84.85,84.87,3900.0,36.1089,36.1174,36.1089,36.1174,3900.0
2010-06-15 10:25:00,84.87,84.91,84.87,84.89,11700.0,36.1174,36.1344,36.1174,36.1259,11700.0
2010-06-15 10:30:00,84.9,84.91,84.88,84.9,4000.0,36.1301,36.1344,36.1216,36.1301,4000.0
2010-06-15 10:35:00,84.9,84.93,84.89,84.91,7900.0,36.1301,36.1429,36.1259,36.1344,7900.0
2010-06-15 10:40:00,84.91,84.92,84.9,84.92,11600.0,36.1344,36.1387,36.1301,36.1387,11600.0
2010-06-15 10:45:00,84.93,84.93,84.92,84.93,9500.0,36.1429,36.1429,36.1387,36.1429,9500.0
2010-06-15 10:50:00,84.93,84.93,84.91,84.93,17700.0,36.1429,36.1429,36.1344,36.1429,17700.0
2010-06-15 10:55:00,84.95,84.98,84.94,84.94,6400.0,36.1514,36.1642,36.1472,36.1472,6400.0
2010-06-15 11:00:00,84.94,84.95,84.9,84.94,4900.0,36.1472,36.1514,36.1301,36.1472,4900.0
2010-06-15 11:05:00,84.94,84.95,84.93,84.95,5200.0,36.1472,36.1514,36.1429,36.1514,5200.0
2010-06-15 11:10:00,84.95,84.95,84.91,84.94,9600.0,36.1514,36.1514,36.1344,36.1472,9600.0
2010-06-15 11:15:00,84.94,84.94,84.93,84.94,12500.0,36.1472,36.1472,36.1429,36.1472,12500.0
2010-06-15 11:20:00,84.94,84.94,84.93,84.93,5400.0,36.1472,36.1472,36.1429,36.1429,5400.0
2010-06-15 11:25:00,84.94,84.96,84.93,84.93,7200.0,36.1472,36.1557,36.1429,36.1429,7200.0
2010-06-15 11:30:00,84.94,84.94,84.93,84.94,7400.0,36.1472,36.1472,36.1429,36.1472,7400.0
2010-06-15 11:35:00,84.94,84.94,84.93,84.94,5900.0,36.1472,36.1472,36.1429,36.1472,5900.0
2010-06-15 11:40:00,84.93,84.94,84.93,84.94,16900.0,36.1429,36.1472,36.1429,36.1472,16900.0
2010-06-15 11:45:00,84.94,84.96,84.93,84.96,3400.0,36.1472,36.1557,36.1429,36.1557,3400.0
2010-06-15 11:50:00,84.96,84.98,84.95,84.98,7800.0,36.1557,36.1642,36.1514,36.1642,7800.0
2010-06-15 11:55:00,84.99,84.99,84.96,84.97,10200.0,36.1684,36.1684,36.1557,36.1599,10200.0
2010-06-15 12:00:00,84.97,85.0,84.97,85.0,9100.0,36.1599,36.1727,36.1599,36.1727,9100.0
2010-06-15 12:05:00,85.0,85.0,84.99,84.99,16000.0,36.1727,36.1727,36.1684,36.1684,16000.0
2010-06-15 12:10:00,84.97,84.99,84.97,84.99,4000.0,36.1599,36.1684,36.1599,36.1684,4000.0
2010-06-15 12:15:00,84.99,85.0,84.99,85.0,3400.0,36.1684,36.1727,36.1684,36.1727,3400.0
2010-06-15 12:20:00,85.0,85.02,84.99,85.02,4900.0,36.1727,36.1812,36.1684,36.1812,4900.0
2010-06-15 12:25:00,85.03,85.05,85.02,85.04,6000.0,36.1855,36.194,36.1812,36.1897,6000.0
2010-06-15 12:30:00,85.05,85.05,85.0,85.05,18100.0,36.194,36.194,36.1727,36.194,18100.0
2010-06-15 12:35:00,85.05,85.09,85.04,85.05,10900.0,36.194,36.211,36.1897,36.194,10900.0
2010-06-15 12:40:00,85.08,85.11,85.07,85.08,12000.0,36.2067,36.2195,36.2025,36.2067,12000.0
2010-06-15 12:45:00,85.08,85.08,85.07,85.08,10100.0,36.2067,36.2067,36.2025,36.2067,10100.0
2010-06-15 12:50:00,85.08,85.15,85.08,85.14,72200.0,36.2067,36.2365,36.2067,36.2323,72200.0
2010-06-15 12:55:00,85.14,85.16,85.14,85.16,4000.0,36.2323,36.2408,36.2323,36.2408,4000.0
2010-06-15 13:00:00,85.17,85.19,85.16,85.18,12200.0,36.245,36.2536,36.2408,36.2493,12200.0
2010-06-15 13:05:00,85.18,85.19,85.14,85.15,29500.0,36.2493,36.2536,36.2323,36.2365,29500.0
2010-06-15 13:10:00,85.17,85.17,85.11,85.16,31100.0,36.245,36.245,36.2195,36.2408,31100.0
2010-06-15 13:15:00,85.16,85.19,85.16,85.18,8200.0,36.2408,36.2536,36.2408,36.2493,8200.0
2010-06-15 13:20:00,85.18,85.19,85.17,85.18,7300.0,36.2493,36.2536,36.245,36.2493,7300.0
2010-06-15 13:25:00,85.17,85.22,85.17,85.22,9200.0,36.245,36.2663,36.245,36.2663,9200.0
2010-06-15 13:30:00,85.21,85.22,85.2,85.22,5300.0,36.2621,36.2663,36.2578,36.2663,5300.0
2010-06-15 13:35:00,85.22,85.22,85.21,85.22,8100.0,36.2663,36.2663,36.2621,36.2663,8100.0
2010-06-15 13:40:00,85.22,85.24,85.21,85.24,4200.0,36.2663,36.2748,36.2621,36.2748,4200.0
2010-06-15 13:45:00,85.24,85.24,85.16,85.17,27500.0,36.2748,36.2748,36.2408,36.245,27500.0
2010-06-15 13:50:00,85.18,85.21,85.16,85.16,8800.0,36.2493,36.2621,36.2408,36.2408,8800.0
2010-06-15 13:55:00,85.18,85.24,85.18,85.2,19200.0,36.2493,36.2748,36.2493,36.2578,19200.0
2010-06-15 14:00:00,85.22,85.25,85.22,85.25,2400.0,36.2663,36.2791,36.2663,36.2791,2400.0
2010-06-15 14:05:00,85.25,85.28,85.24,85.28,41000.0,36.2791,36.2919,36.2748,36.2919,41000.0
2010-06-15 14:10:00,85.28,85.33,85.28,85.33,6300.0,36.2919,36.3131,36.2919,36.3131,6300.0
2010-06-15 14:15:00,85.33,85.36,85.33,85.34,19000.0,36.3131,36.3259,36.3131,36.3174,19000.0
2010-06-15 14:20:00,85.34,85.43,85.34,85.39,45100.0,36.3174,36.3557,36.3174,36.3387,45100.0
2010-06-15 14:25:00,85.39,85.41,85.3,85.31,20700.0,36.3387,36.3472,36.3004,36.3046,20700.0
2010-06-15 14:30:00,85.31,85.36,85.3,85.31,57800.0,36.3046,36.3259,36.3004,36.3046,57800.0
2010-06-15 14:35:00,85.32,85.33,85.27,85.32,8100.0,36.3089,36.3131,36.2876,36.3089,8100.0
2010-06-15 14:40:00,85.31,85.31,85.27,85.3,7200.0,36.3046,36.3046,36.2876,36.3004,7200.0
2010-06-15 14:45:00,85.29,85.3,85.24,85.27,12000.0,36.2961,36.3004,36.2748,36.2876,12000.0
2010-06-15 14:50:00,85.25,85.3,85.24,85.3,15600.0,36.2791,36.3004,36.2748,36.3004,15600.0
2010-06-15 14:55:00,85.3,85.31,85.29,85.31,10600.0,36.3004,36.3046,36.2961,36.3046,10600.0
2010-06-15 15:00:00,85.31,85.31,85.27,85.3,12200.0,36.3046,36.3046,36.2876,36.3004,12200.0
2010-06-15 15:05:00,85.3,85.3,85.29,85.3,7300.0,36.3004,36.3004,36.2961,36.3004,7300.0
2010-06-15 15:10:00,85.3,85.35,85.29,85.31,25300.0,36.3004,36.3216,36.2961,36.3046,25300.0
2010-06-15 15:15:00,85.3,85.37,85.3,85.35,17500.0,36.3004,36.3302,36.3004,36.3216,17500.0
2010-06-15 15:20:00,85.35,85.39,85.35,85.37,12300.0,36.3216,36.3387,36.3216,36.3302,12300.0
2010-06-15 15:25:00,85.37,85.38,85.36,85.38,11600.0,36.3302,36.3344,36.3259,36.3344,11600.0
2010-06-15 15:30:00,85.38,85.4,85.3,85.3,41300.0,36.3344,36.3429,36.3004,36.3004,41300.0
2010-06-15 15:35:00,85.31,85.36,85.3,85.36,38200.0,36.3046,36.3259,36.3004,36.3259,38200.0
2010-06-15 15:40:00,85.35,85.39,85.3,85.3,68600.0,36.3216,36.3387,36.3004,36.3004,68600.0
2010-06-15 15:45:00,85.32,85.32,85.15,85.22,39100.0,36.3089,36.3089,36.2365,36.2663,39100.0
2010-06-15 15:50:00,85.22,85.3,85.18,85.2,41000.0,36.2663,36.3004,36.2493,36.2578,41000.0
2010-06-15 15:55:00,85.21,85.25,85.11,85.15,26800.0,36.2621,36.2791,36.2195,36.2365,26800.0
2010-06-16 09:30:00,84.99,85.25,84.8,85.12,38100.0,36.1684,36.2791,36.0876,36.2238,38100.0
2010-06-16 09:35:00,85.14,85.21,85.11,85.2,21500.0,36.2323,36.2621,36.2195,36.2578,21500.0
2010-06-16 09:40:00,85.21,85.27,85.19,85.26,65100.0,36.2621,36.2876,36.2536,36.2833,65100.0
2010-06-16 09:45:00,85.28,85.3,85.23,85.27,47000.0,36.2919,36.3004,36.2706,36.2876,47000.0
2010-06-16 09:50:00,85.29,85.29,85.12,85.12,21000.0,36.2961,36.2961,36.2238,36.2238,21000.0
2010-06-16 09:55:00,85.19,85.21,85.18,85.21,10700.0,36.2536,36.2621,36.2493,36.2621,10700.0
2010-06-16 10:00:00,85.2,85.27,85.19,85.27,47100.0,36.2578,36.2876,36.2536,36.2876,47100.0
2010-06-16 10:05:00,85.27,85.29,85.22,85.23,13700.0,36.2876,36.2961,36.2663,36.2706,13700.0
2010-06-16 10:10:00,85.22,85.23,85.17,85.17,22300.0,36.2663,36.2706,36.245,36.245,22300.0
2010-06-16 10:15:00,85.19,85.2,85.14,85.14,12600.0,36.2536,36.2578,36.2323,36.2323,12600.0
2010-06-16 10:20:00,85.18,85.19,85.14,85.18,8500.0,36.2493,36.2536,36.2323,36.2493,8500.0
2010-06-16 10:25:00,85.15,85.17,84.98,85.0,30000.0,36.2365,36.245,36.1642,36.1727,30000.0
2010-06-16 10:30:00,85.0,85.03,84.93,84.97,49000.0,36.1727,36.1855,36.1429,36.1599,49000.0
2010-06-16 10:35:00,84.97,85.0,84.97,84.99,14000.0,36.1599,36.1727,36.1599,36.1684,14000.0
2010-06-16 10:40:00,84.99,85.0,84.99,85.0,13600.0,36.1684,36.1727,36.1684,36.1727,13600.0
2010-06-16 10:45:00,84.99,85.0,84.97,84.99,14100.0,36.1684,36.1727,36.1599,36.1684,14100.0
2010-06-16 10:50:00,84.99,85.0,84.95,85.0,9300.0,36.1684,36.1727,36.1514,36.1727,9300.0
2010-06-16 10:55:00,85.0,85.0,84.98,84.99,22200.0,36.1727,36.1727,36.1642,36.1684,22200.0
2010-06-16 11:00:00,85.0,85.0,84.99,84.99,17400.0,36.1727,36.1727,36.1684,36.1684,17400.0
2010-06-16 11:05:00,84.99,85.0,84.99,84.99,19800.0,36.1684,36.1727,36.1684,36.1684,19800.0
2010-06-16 11:10:00,85.0,85.0,84.94,85.0,37300.0,36.1727,36.1727,36.1472,36.1727,37300.0
2010-06-16 11:15:00,85.0,85.0,84.99,85.0,28000.0,36.1727,36.1727,36.1684,36.1727,28000.0
2010-06-16 11:20:00,85.0,85.11,85.0,85.11,10400.0,36.1727,36.2195,36.1727,36.2195,10400.0
2010-06-16 11:25:00,85.11,85.18,85.08,85.09,23600.0,36.2195,36.2493,36.2067,36.211,23600.0
2010-06-16 11:30:00,85.1,85.11,85.08,85.1,9900.0,36.2153,36.2195,36.2067,36.2153,9900.0
2010-06-16 11:35:00,85.1,85.1,84.99,85.05,26400.0,36.2153,36.2153,36.1684,36.194,26400.0
2010-06-16 11:40:00,85.05,85.11,85.05,85.07,8100.0,36.194,36.2195,36.194,36.2025,8100.0
2010-06-16 11:45:00,85.05,85.1,85.03,85.09,79400.0,36.194,36.2153,36.1855,36.211,79400.0
2010-06-16 11:50:00,85.1,85.11,85.06,85.09,24500.0,36.2153,36.2195,36.1982,36.211,24500.0
2010-06-16 11:55:00,85.07,85.13,85.07,85.08,20200.0,36.2025,36.228,36.2025,36.2067,20200.0
2010-06-16 12:00:00,85.08,85.15,85.08,85.15,6900.0,36.2067,36.2365,36.2067,36.2365,6900.0
2010-06-16 12:05:00,85.15,85.15,85.1,85.11,7900.0,36.2365,36.2365,36.2153,36.2195,7900.0
2010-06-16 12:10:00,85.14,85.19,85.14,85.15,11000.0,36.2323,36.2536,36.2323,36.2365,11000.0
2010-06-16 12:15:00,85.15,85.16,85.12,85.13,7400.0,36.2365,36.2408,36.2238,36.228,7400.0
2010-06-16 12:20:00,85.13,85.17,85.0,85.15,266000.0,36.228,36.245,36.1727,36.2365,266000.0
2010-06-16 12:25:00,85.14,85.16,85.1,85.13,12300.0,36.2323,36.2408,36.2153,36.228,12300.0
2010-06-16 12:30:00,85.14,85.15,85.1,85.13,28400.0,36.2323,36.2365,36.2153,36.228,28400.0
2010-06-16 12:35:00,85.13,85.13,85.08,85.08,14900.0,36.228,36.228,36.2067,36.2067,14900.0
2010-06-16 12:40:00,85.08,85.1,85.08,85.09,2400.0,36.2067,36.2153,36.2067,36.211,2400.0
2010-06-16 12:45:00,85.1,85.11,85.1,85.11,1200.0,36.2153,36.2195,36.2153,36.2195,1200.0
2010-06-16 12:50:00,85.11,85.16,85.11,85.15,7700.0,36.2195,36.2408,36.2195,36.2365,7700.0
2010-06-16 12:55:00,85.15,85.15,85.12,85.14,8600.0,36.2365,36.2365,36.2238,36.2323,8600.0
2010-06-16 13:00:00,85.14,85.14,85.12,85.14,4000.0,36.2323,36.2323,36.2238,36.2323,4000.0
2010-06-16 13:05:00,85.14,85.15,85.14,85.14,3000.0,36.2323,36.2365,36.2323,36.2323,3000.0
2010-06-16 13:10:00,85.14,85.15,85.14,85.14,4400.0,36.2323,36.2365,36.2323,36.2323,4400.0
2010-06-16 13:15:00,85.14,85.17,85.14,85.16,34100.0,36.2323,36.245,36.2323,36.2408,34100.0
2010-06-16 13:20:00,85.16,85.16,85.14,85.16,18300.0,36.2408,36.2408,36.2323,36.2408,18300.0
2010-06-16 13:25:00,85.16,85.16,85.15,85.16,2500.0,36.2408,36.2408,36.2365,36.2408,2500.0
2010-06-16 13:30:00,85.16,85.16,85.13,85.13,4300.0,36.2408,36.2408,36.228,36.228,4300.0
2010-06-16 13:35:00,85.16,85.17,85.15,85.17,3700.0,36.2408,36.245,36.2365,36.245,3700.0
2010-06-16 13:40:00,85.16,85.17,85.15,85.15,7300.0,36.2408,36.245,36.2365,36.2365,7300.0
2010-06-16 13:45:00,85.16,85.17,85.0,85.16,154100.0,36.2408,36.245,36.1727,36.2408,154100.0
2010-06-16 13:50:00,85.16,85.17,85.15,85.16,11900.0,36.2408,36.245,36.2365,36.2408,11900.0
2010-06-16 13:55:00,85.15,85.18,85.12,85.14,15300.0,36.2365,36.2493,36.2238,36.2323,15300.0
2010-06-16 14:00:00,85.15,85.17,85.12,85.14,9500.0,36.2365,36.245,36.2238,36.2323,9500.0
2010-06-16 14:05:00,85.14,85.18,85.14,85.15,14100.0,36.2323,36.2493,36.2323,36.2365,14100.0
2010-06-16 14:10:00,85.15,85.18,85.12,85.17,22600.0,36.2365,36.2493,36.2238,36.245,22600.0
2010-06-16 14:15:00,85.13,85.15,85.12,85.14,6600.0,36.228,36.2365,36.2238,36.2323,6600.0
2010-06-16 14:20:00,85.14,85.17,85.13,85.16,9000.0,36.2323,36.245,36.228,36.2408,9000.0
2010-06-16 14:25:00,85.16,85.17,85.12,85.17,12700.0,36.2408,36.245,36.2238,36.245,12700.0
2010-06-16 14:30:00,85.17,85.32,85.15,85.31,20300.0,36.245,36.3089,36.2365,36.3046,20300.0
2010-06-16 14:35:00,85.29,85.29,85.2,85.24,20600.0,36.2961,36.2961,36.2578,36.2748,20600.0
2010-06-16 14:40:00,85.2,85.25,85.2,85.22,14900.0,36.2578,36.2791,36.2578,36.2663,14900.0
2010-06-16 14:45:00,85.22,85.24,85.21,85.23,11300.0,36.2663,36.2748,36.2621,36.2706,11300.0
2010-06-16 14:50:00,85.22,85.25,85.22,85.24,9600.0,36.2663,36.2791,36.2663,36.2748,9600.0
2010-06-16 14:55:00,85.24,85.25,85.22,85.25,6700.0,36.2748,36.2791,36.2663,36.2791,6700.0
2010-06-16 15:00:00,85.24,85.24,85.22,85.22,10500.0,36.2748,36.2748,36.2663,36.2663,10500.0
2010-06-16 15:05:00,85.23,85.24,85.22,85.23,23600.0,36.2706,36.2748,36.2663,36.2706,23600.0
2010-06-16 15:10:00,85.23,85.24,85.23,85.24,14300.0,36.2706,36.2748,36.2706,36.2748,14300.0
2010-06-16 15:15:00,85.23,85.24,85.16,85.19,56100.0,36.2706,36.2748,36.2408,36.2536,56100.0
2010-06-16 15:20:00,85.2,85.21,85.12,85.14,15800.0,36.2578,36.2621,36.2238,36.2323,15800.0
2010-06-16 15:25:00,85.15,85.22,85.15,85.21,18300.0,36.2365,36.2663,36.2365,36.2621,18300.0
2010-06-16 15:30:00,85.21,85.22,85.18,85.22,16600.0,36.2621,36.2663,36.2493,36.2663,16600.0
2010-06-16 15:35:00,85.21,85.28,85.21,85.23,25500.0,36.2621,36.2919,36.2621,36.2706,25500.0
2010-06-16 15:40:00,85.25,85.29,85.23,85.24,41300.0,36.2791,36.2961,36.2706,36.2748,41300.0
2010-06-16 15:45:00,85.24,85.25,85.23,85.24,15800.0,36.2748,36.2791,36.2706,36.2748,15800.0
2010-06-16 15:50:00,85.24,85.25,85.19,85.23,17200.0,36.2748,36.2791,36.2536,36.2706,17200.0
2010-06-16 15:55:00,85.24,85.26,85.18,85.26,20600.0,36.2748,36.2833,36.2493,36.2833,20600.0
2010-06-17 09:30:00,85.51,85.67,85.5,85.57,21000.0,36.3897,36.4578,36.3855,36.4153,21000.0
2010-06-17 09:35:00,85.67,85.67,85.55,85.62,12300.0,36.4578,36.4578,36.4068,36.4365,12300.0
2010-06-17 09:40:00,85.61,85.67,85.61,85.62,17200.0,36.4323,36.4578,36.4323,36.4365,17200.0
2010-06-17 09:45:00,85.61,85.62,85.51,85.55,18000.0,36.4323,36.4365,36.3897,36.4068,18000.0
2010-06-17 09:50:00,85.55,85.63,85.55,85.58,12600.0,36.4068,36.4408,36.4068,36.4195,12600.0
2010-06-17 09:55:00,85.6,85.65,85.58,85.6,9100.0,36.428,36.4493,36.4195,36.428,9100.0
2010-06-17 10:00:00,85.58,85.59,85.48,85.53,33800.0,36.4195,36.4238,36.377,36.3982,33800.0
2010-06-17 10:05:00,85.56,85.63,85.55,85.58,23100.0,36.411,36.4408,36.4068,36.4195,23100.0
2010-06-17 10:10:00,85.62,85.68,85.55,85.56,21900.0,36.4365,36.4621,36.4068,36.411,21900.0
2010-06-17 10:15:00,85.55,85.56,85.49,85.52,8200.0,36.4068,36.411,36.3812,36.394,8200.0
2010-06-17 10:20:00,85.5,85.54,85.47,85.49,7700.0,36.3855,36.4025,36.3727,36.3812,7700.0
2010-06-17 10:25:00,85.48,85.51,85.47,85.49,7400.0,36.377,36.3897,36.3727,36.3812,7400.0
2010-06-17 10:30:00,85.49,85.51,85.36,85.39,69200.0,36.3812,36.3897,36.3259,36.3387,69200.0
2010-06-17 10:35:00,85.39,85.48,85.39,85.46,7300.0,36.3387,36.377,36.3387,36.3685,7300.0
2010-06-17 10:40:00,85.46,85.48,85.45,85.48,2700.0,36.3685,36.377,36.3642,36.377,2700.0
2010-06-17 10:45:00,85.45,85.46,85.4,85.4,5100.0,36.3642,36.3685,36.3429,36.3429,5100.0
2010-06-17 10:50:00,85.44,85.45,85.43,85.44,2200.0,36.3599,36.3642,36.3557,36.3599,2200.0
2010-06-17 10:55:00,85.48,85.49,85.45,85.49,3300.0,36.377,36.3812,36.3642,36.3812,3300.0
2010-06-17 11:00:00,85.49,85.49,85.45,85.46,2600.0,36.3812,36.3812,36.3642,36.3685,2600.0
2010-06-17 11:05:00,85.47,85.48,85.44,85.47,6900.0,36.3727,36.377,36.3599,36.3727,6900.0
2010-06-17 11:10:00,85.47,85.51,85.47,85.51,12800.0,36.3727,36.3897,36.3727,36.3897,12800.0
2010-06-17 11:15:00,85.51,85.52,85.48,85.49,5500.0,36.3897,36.394,36.377,36.3812,5500.0
2010-06-17 11:20:00,85.5,85.55,85.49,85.55,7700.0,36.3855,36.4068,36.3812,36.4068,7700.0
2010-06-17 11:25:00,85.53,85.61,85.52,85.61,25100.0,36.3982,36.4323,36.394,36.4323,25100.0
2010-06-17 11:30:00,85.6,85.64,85.6,85.63,10400.0,36.428,36.4451,36.428,36.4408,10400.0
2010-06-17 11:35:00,85.63,85.69,85.63,85.68,9300.0,36.4408,36.4663,36.4408,36.4621,9300.0
2010-06-17 11:40:00,85.67,85.69,85.65,85.69,6900.0,36.4578,36.4663,36.4493,36.4663,6900.0
2010-06-17 11:45:00,85.68,85.79,85.65,85.79,19000.0,36.4621,36.5089,36.4493,36.5089,19000.0
2010-06-17 11:50:00,85.77,85.85,85.76,85.83,8300.0,36.5004,36.5344,36.4961,36.5259,8300.0
2010-06-17 11:55:00,85.85,85.89,85.8,85.85,35100.0,36.5344,36.5515,36.5132,36.5344,35100.0
2010-06-17 12:00:00,85.84,85.85,85.77,85.8,7000.0,36.5302,36.5344,36.5004,36.5132,7000.0
2010-06-17 12:05:00,85.78,85.87,85.77,85.8,15400.0,36.5046,36.5429,36.5004,36.5132,15400.0
2010-06-17 12:10:00,85.78,85.81,85.75,85.77,27200.0,36.5046,36.5174,36.4919,36.5004,27200.0
2010-06-17 12:15:00,85.8,85.88,85.79,85.84,27000.0,36.5132,36.5472,36.5089,36.5302,27000.0
2010-06-17 12:20:00,85.81,85.92,85.81,85.85,47300.0,36.5174,36.5642,36.5174,36.5344,47300.0
2010-06-17 12:25:00,85.85,85.86,85.8,85.8,4000.0,36.5344,36.5387,36.5132,36.5132,4000.0
2010-06-17 12:30:00,85.82,85.84,85.82,85.83,1100.0,36.5217,36.5302,36.5217,36.5259,1100.0
2010-06-17 12:35:00,85.83,85.85,85.83,85.85,2000.0,36.5259,36.5344,36.5259,36.5344,2000.0
2010-06-17 12:40:00,85.85,85.85,85.79,85.8,8900.0,36.5344,36.5344,36.5089,36.5132,8900.0
2010-06-17 12:45:00,85.82,85.85,85.78,85.78,5500.0,36.5217,36.5344,36.5046,36.5046,5500.0
2010-06-17 12:50:00,85.81,85.83,85.79,85.83,2400.0,36.5174,36.5259,36.5089,36.5259,2400.0
2010-06-17 12:55:00,85.85,85.85,85.83,85.83,300.0,36.5344,36.5344,36.5259,36.5259,300.0
2010-06-17 13:00:00,85.85,85.85,85.84,85.84,900.0,36.5344,36.5344,36.5302,36.5302,900.0
2010-06-17 13:05:00,85.84,85.85,85.84,85.84,1900.0,36.5302,36.5344,36.5302,36.5302,1900.0
2010-06-17 13:10:00,85.85,85.85,85.83,85.84,5800.0,36.5344,36.5344,36.5259,36.5302,5800.0
2010-06-17 13:15:00,85.85,85.88,85.84,85.85,5400.0,36.5344,36.5472,36.5302,36.5344,5400.0
2010-06-17 13:20:00,85.88,85.89,85.87,85.87,4400.0,36.5472,36.5515,36.5429,36.5429,4400.0
2010-06-17 13:25:00,85.86,85.86,85.81,85.84,3200.0,36.5387,36.5387,36.5174,36.5302,3200.0
2010-06-17 13:30:00,85.83,85.85,85.82,85.82,1800.0,36.5259,36.5344,36.5217,36.5217,1800.0
2010-06-17 13:35:00,85.86,85.86,85.83,85.85,1200.0,36.5387,36.5387,36.5259,36.5344,1200.0
2010-06-17 13:40:00,85.85,85.88,85.82,85.86,3600.0,36.5344,36.5472,36.5217,36.5387,3600.0
2010-06-17 13:45:00,85.86,85.89,85.86,85.88,4100.0,36.5387,36.5515,36.5387,36.5472,4100.0
2010-06-17 13:50:00,85.87,85.89,85.84,85.87,27900.0,36.5429,36.5515,36.5302,36.5429,27900.0
2010-06-17 13:55:00,85.89,85.89,85.86,85.86,3100.0,36.5515,36.5515,36.5387,36.5387,3100.0
2010-06-17 14:00:00,85.87,85.91,85.87,85.91,16200.0,36.5429,36.56,36.5429,36.56,16200.0
2010-06-17 14:05:00,85.9,85.91,85.89,85.9,3600.0,36.5557,36.56,36.5515,36.5557,3600.0
2010-06-17 14:10:00,85.9,85.91,85.9,85.9,6400.0,36.5557,36.56,36.5557,36.5557,6400.0
2010-06-17 14:15:00,85.91,85.94,85.9,85.9,51300.0,36.56,36.5727,36.5557,36.5557,51300.0
2010-06-17 14:20:00,85.92,85.92,85.9,85.91,5500.0,36.5642,36.5642,36.5557,36.56,5500.0
2010-06-17 14:25:00,85.91,85.93,85.88,85.88,13800.0,36.56,36.5685,36.5472,36.5472,13800.0
2010-06-17 14:30:00,85.88,85.88,85.83,85.85,3100.0,36.5472,36.5472,36.5259,36.5344,3100.0
2010-06-17 14:35:00,85.85,85.86,85.84,85.85,2300.0,36.5344,36.5387,36.5302,36.5344,2300.0
2010-06-17 14:40:00,85.86,85.89,85.84,85.84,12600.0,36.5387,36.5515,36.5302,36.5302,12600.0
2010-06-17 14:45:00,85.85,85.89,85.83,85.83,19300.0,36.5344,36.5515,36.5259,36.5259,19300.0
2010-06-17 14:50:00,85.84,85.86,85.83,85.84,19200.0,36.5302,36.5387,36.5259,36.5302,19200.0
2010-06-17 14:55:00,85.83,85.86,85.83,85.86,3000.0,36.5259,36.5387,36.5259,36.5387,3000.0
2010-06-17 15:00:00,85.84,85.87,85.81,85.82,11800.0,36.5302,36.5429,36.5174,36.5217,11800.0
2010-06-17 15:05:00,85.82,85.83,85.77,85.79,9200.0,36.5217,36.5259,36.5004,36.5089,9200.0
2010-06-17 15:10:00,85.78,85.82,85.76,85.77,14400.0,36.5046,36.5217,36.4961,36.5004,14400.0
2010-06-17 15:15:00,85.77,85.78,85.7,85.74,12700.0,36.5004,36.5046,36.4706,36.4876,12700.0
2010-06-17 15:20:00,85.72,85.75,85.68,85.75,12600.0,36.4791,36.4919,36.4621,36.4919,12600.0
2010-06-17 15:25:00,85.74,85.78,85.73,85.78,12600.0,36.4876,36.5046,36.4834,36.5046,12600.0
2010-06-17 15:30:00,85.78,85.8,85.36,85.73,67300.0,36.5046,36.5132,36.3259,36.4834,67300.0
2010-06-17 15:35:00,85.72,85.73,85.68,85.71,8300.0,36.4791,36.4834,36.4621,36.4748,8300.0
2010-06-17 15:40:00,85.71,85.79,85.71,85.77,22300.0,36.4748,36.5089,36.4748,36.5004,22300.0
2010-06-17 15:45:00,85.77,85.85,85.77,85.85,25900.0,36.5004,36.5344,36.5004,36.5344,25900.0
2010-06-17 15:50:00,85.86,85.9,85.86,85.87,18900.0,36.5387,36.5557,36.5387,36.5429,18900.0
2010-06-17 15:55:00,85.88,85.9,85.62,85.9,59900.0,36.5472,36.5557,36.4365,36.5557,59900.0
2010-06-18 09:30:00,85.98,86.08,85.93,86.04,25300.0,36.5898,36.6323,36.5685,36.6153,25300.0
2010-06-18 09:35:00,86.04,86.12,86.04,86.1,20100.0,36.6153,36.6493,36.6153,36.6408,20100.0
2010-06-18 09:40:00,86.12,86.12,86.08,86.11,12600.0,36.6493,36.6493,36.6323,36.6451,12600.0
2010-06-18 09:45:00,86.1,86.12,86.1,86.12,10400.0,36.6408,36.6493,36.6408,36.6493,10400.0
2010-06-18 09:50:00,86.11,86.11,86.07,86.09,4100.0,36.6451,36.6451,36.6281,36.6366,4100.0
2010-06-18 09:55:00,86.09,86.09,86.05,86.08,12300.0,36.6366,36.6366,36.6195,36.6323,12300.0
2010-06-18 10:00:00,86.09,86.11,86.06,86.1,13800.0,36.6366,36.6451,36.6238,36.6408,13800.0
2010-06-18 10:05:00,86.1,86.11,86.08,86.11,2900.0,36.6408,36.6451,36.6323,36.6451,2900.0
2010-06-18 10:10:00,86.11,86.12,86.1,86.12,31100.0,36.6451,36.6493,36.6408,36.6493,31100.0
2010-06-18 10:15:00,86.12,86.12,86.07,86.12,25100.0,36.6493,36.6493,36.6281,36.6493,25100.0
2010-06-18 10:20:00,86.12,86.12,86.09,86.11,1200.0,36.6493,36.6493,36.6366,36.6451,1200.0
2010-06-18 10:25:00,86.11,86.13,86.1,86.12,15800.0,36.6451,36.6536,36.6408,36.6493,15800.0
2010-06-18 10:30:00,86.12,86.15,86.12,86.15,14500.0,36.6493,36.6621,36.6493,36.6621,14500.0
2010-06-18 10:35:00,86.14,86.19,86.14,86.19,9300.0,36.6578,36.6791,36.6578,36.6791,9300.0
2010-06-18 10:40:00,86.17,86.2,86.17,86.18,23000.0,36.6706,36.6834,36.6706,36.6749,23000.0
2010-06-18 10:45:00,86.18,86.19,86.17,86.19,4700.0,36.6749,36.6791,36.6706,36.6791,4700.0
2010-06-18 10:50:00,86.19,86.2,86.18,86.18,2900.0,36.6791,36.6834,36.6749,36.6749,2900.0
2010-06-18 10:55:00,86.18,86.2,86.18,86.19,3700.0,36.6749,36.6834,36.6749,36.6791,3700.0
2010-06-18 11:00:00,86.2,86.2,86.17,86.18,11600.0,36.6834,36.6834,36.6706,36.6749,11600.0
2010-06-18 11:05:00,86.18,86.2,86.17,86.2,9700.0,36.6749,36.6834,36.6706,36.6834,9700.0
2010-06-18 11:10:00,86.2,86.24,86.19,86.24,6600.0,36.6834,36.7004,36.6791,36.7004,6600.0
2010-06-18 11:15:00,86.24,86.25,86.22,86.24,6700.0,36.7004,36.7047,36.6919,36.7004,6700.0
2010-06-18 11:20:00,86.24,86.24,86.19,86.24,6600.0,36.7004,36.7004,36.6791,36.7004,6600.0
2010-06-18 11:25:00,86.24,86.25,86.17,86.23,14300.0,36.7004,36.7047,36.6706,36.6961,14300.0
2010-06-18 11:30:00,86.22,86.23,86.19,86.19,5900.0,36.6919,36.6961,36.6791,36.6791,5900.0
2010-06-18 11:35:00,86.23,86.25,86.21,86.25,9700.0,36.6961,36.7047,36.6876,36.7047,9700.0
2010-06-18 11:40:00,86.25,86.25,86.18,86.24,17000.0,36.7047,36.7047,36.6749,36.7004,17000.0
2010-06-18 11:45:00,86.21,86.23,86.17,86.2,29500.0,36.6876,36.6961,36.6706,36.6834,29500.0
2010-06-18 11:50:00,86.17,86.23,86.16,86.17,24000.0,36.6706,36.6961,36.6664,36.6706,24000.0
2010-06-18 11:55:00,86.18,86.2,86.17,86.19,4800.0,36.6749,36.6834,36.6706,36.6791,4800.0
2010-06-18 12:00:00,86.2,86.2,86.18,86.2,5700.0,36.6834,36.6834,36.6749,36.6834,5700.0
2010-06-18 12:05:00,86.19,86.2,86.18,86.2,2400.0,36.6791,36.6834,36.6749,36.6834,2400.0
2010-06-18 12:10:00,86.2,86.23,86.2,86.21,2400.0,36.6834,36.6961,36.6834,36.6876,2400.0
2010-06-18 12:15:00,86.21,86.24,86.2,86.23,8400.0,36.6876,36.7004,36.6834,36.6961,8400.0
2010-06-18 12:20:00,86.21,86.23,86.18,86.2,5400.0,36.6876,36.6961,36.6749,36.6834,5400.0
2010-06-18 12:25:00,86.2,86.21,86.17,86.21,4600.0,36.6834,36.6876,36.6706,36.6876,4600.0
2010-06-18 12:30:00,86.22,86.23,86.19,86.21,3100.0,36.6919,36.6961,36.6791,36.6876,3100.0
2010-06-18 12:35:00,86.21,86.22,86.21,86.21,1700.0,36.6876,36.6919,36.6876,36.6876,1700.0
2010-06-18 12:40:00,86.22,86.24,86.21,86.24,1500.0,36.6919,36.7004,36.6876,36.7004,1500.0
2010-06-18 12:45:00,86.22,86.25,86.2,86.23,4300.0,36.6919,36.7047,36.6834,36.6961,4300.0
2010-06-18 12:50:00,86.23,86.23,86.2,86.23,4000.0,36.6961,36.6961,36.6834,36.6961,4000.0
2010-06-18 12:55:00,86.23,86.23,86.21,86.22,2400.0,36.6961,36.6961,36.6876,36.6919,2400.0
2010-06-18 13:00:00,86.22,86.22,86.2,86.21,3700.0,36.6919,36.6919,36.6834,36.6876,3700.0
2010-06-18 13:05:00,86.22,86.23,86.2,86.23,5100.0,36.6919,36.6961,36.6834,36.6961,5100.0
2010-06-18 13:10:00,86.22,86.23,86.22,86.23,2100.0,36.6919,36.6961,36.6919,36.6961,2100.0
2010-06-18 13:15:00,86.23,86.26,86.23,86.26,9100.0,36.6961,36.7089,36.6961,36.7089,9100.0
2010-06-18 13:20:00,86.25,86.28,86.25,86.28,6300.0,36.7047,36.7174,36.7047,36.7174,6300.0
2010-06-18 13:25:00,86.28,86.28,86.26,86.28,3000.0,36.7174,36.7174,36.7089,36.7174,3000.0
2010-06-18 13:30:00,86.28,86.28,86.26,86.28,12700.0,36.7174,36.7174,36.7089,36.7174,12700.0
2010-06-18 13:35:00,86.27,86.28,86.27,86.28,17000.0,36.7132,36.7174,36.7132,36.7174,17000.0
2010-06-18 13:40:00,86.29,86.29,86.26,86.27,5700.0,36.7217,36.7217,36.7089,36.7132,5700.0
2010-06-18 13:45:00,86.27,86.27,86.24,86.26,5900.0,36.7132,36.7132,36.7004,36.7089,5900.0
2010-06-18 13:50:00,86.22,86.25,86.22,86.24,3500.0,36.6919,36.7047,36.6919,36.7004,3500.0
2010-06-18 13:55:00,86.25,86.25,86.24,86.25,1100.0,36.7047,36.7047,36.7004,36.7047,1100.0
2010-06-18 14:00:00,86.25,86.27,86.24,86.27,5100.0,36.7047,36.7132,36.7004,36.7132,5100.0
2010-06-18 14:05:00,86.27,86.29,86.25,86.29,2400.0,36.7132,36.7217,36.7047,36.7217,2400.0
2010-06-18 14:10:00,86.28,86.3,86.28,86.28,1800.0,36.7174,36.7259,36.7174,36.7174,1800.0
2010-06-18 14:15:00,86.3,86.3,86.28,86.28,2000.0,36.7259,36.7259,36.7174,36.7174,2000.0
2010-06-18 14:20:00,86.27,86.29,86.26,86.29,4500.0,36.7132,36.7217,36.7089,36.7217,4500.0
2010-06-18 14:25:00,86.29,86.29,86.26,86.29,5500.0,36.7217,36.7217,36.7089,36.7217,5500.0
2010-06-18 14:30:00,86.3,86.3,86.25,86.29,15600.0,36.7259,36.7259,36.7047,36.7217,15600.0
2010-06-18 14:35:00,86.27,86.3,86.26,86.27,4700.0,36.7132,36.7259,36.7089,36.7132,4700.0
2010-06-18 14:40:00,86.27,86.3,86.27,86.29,6000.0,36.7132,36.7259,36.7132,36.7217,6000.0
2010-06-18 14:45:00,86.29,86.29,86.28,86.29,3100.0,36.7217,36.7217,36.7174,36.7217,3100.0
2010-06-18 14:50:00,86.29,86.29,86.24,86.26,4700.0,36.7217,36.7217,36.7004,36.7089,4700.0
2010-06-18 14:55:00,86.27,86.28,86.26,86.28,2600.0,36.7132,36.7174,36.7089,36.7174,2600.0
2010-06-18 15:00:00,86.26,86.29,86.26,86.29,3100.0,36.7089,36.7217,36.7089,36.7217,3100.0
2010-06-18 15:05:00,86.28,86.28,86.25,86.25,6500.0,36.7174,36.7174,36.7047,36.7047,6500.0
2010-06-18 15:10:00,86.26,86.28,86.26,86.26,8500.0,36.7089,36.7174,36.7089,36.7089,8500.0
2010-06-18 15:15:00,86.26,86.28,86.26,86.26,5700.0,36.7089,36.7174,36.7089,36.7089,5700.0
2010-06-18 15:20:00,86.27,86.27,86.25,86.26,5200.0,36.7132,36.7132,36.7047,36.7089,5200.0
2010-06-18 15:25:00,86.25,86.27,86.24,86.27,8000.0,36.7047,36.7132,36.7004,36.7132,8000.0
2010-06-18 15:30:00,86.27,86.27,86.25,86.25,4100.0,36.7132,36.7132,36.7047,36.7047,4100.0
2010-06-18 15:35:00,86.25,86.29,86.24,86.28,30200.0,36.7047,36.7217,36.7004,36.7174,30200.0
2010-06-18 15:40:00,86.27,86.29,86.22,86.26,36800.0,36.7132,36.7217,36.6919,36.7089,36800.0
2010-06-18 15:45:00,86.27,86.28,86.25,86.26,6400.0,36.7132,36.7174,36.7047,36.7089,6400.0
2010-06-18 15:50:00,86.28,86.33,86.22,86.28,14000.0,36.7174,36.7387,36.6919,36.7174,14000.0
2010-06-18 15:55:00,86.29,86.29,86.26,86.29,19000.0,36.7217,36.7217,36.7089,36.7217,19000.0
2010-06-21 09:30:00,86.77,86.82,86.65,86.72,35700.0,36.9259,36.9472,36.8749,36.9047,35700.0
2010-06-21 09:35:00,86.7,86.75,86.64,86.7,32500.0,36.8962,36.9174,36.8706,36.8962,32500.0
2010-06-21 09:40:00,86.7,86.72,86.62,86.62,5800.0,36.8962,36.9047,36.8621,36.8621,5800.0
2010-06-21 09:45:00,86.61,86.62,86.56,86.58,7000.0,36.8579,36.8621,36.8366,36.8451,7000.0
2010-06-21 09:50:00,86.58,86.61,86.54,86.56,6400.0,36.8451,36.8579,36.8281,36.8366,6400.0
2010-06-21 09:55:00,86.55,86.55,86.5,86.52,9800.0,36.8323,36.8323,36.811,36.8196,9800.0
2010-06-21 10:00:00,86.53,86.61,86.47,86.61,17700.0,36.8238,36.8579,36.7983,36.8579,17700.0
2010-06-21 10:05:00,86.61,86.63,86.55,86.63,27500.0,36.8579,36.8664,36.8323,36.8664,27500.0
2010-06-21 10:10:00,86.63,86.65,86.61,86.65,29800.0,36.8664,36.8749,36.8579,36.8749,29800.0
2010-06-21 10:15:00,86.64,86.69,86.62,86.67,19600.0,36.8706,36.8919,36.8621,36.8834,19600.0
2010-06-21 10:20:00,86.67,86.67,86.66,86.67,19400.0,36.8834,36.8834,36.8791,36.8834,19400.0
2010-06-21 10:25:00,86.67,86.72,86.65,86.72,87400.0,36.8834,36.9047,36.8749,36.9047,87400.0
2010-06-21 10:30:00,86.71,86.76,86.71,86.75,25000.0,36.9004,36.9217,36.9004,36.9174,25000.0
2010-06-21 10:35:00,86.75,86.78,86.74,86.76,22200.0,36.9174,36.9302,36.9132,36.9217,22200.0
2010-06-21 10:40:00,86.78,86.78,86.75,86.78,19500.0,36.9302,36.9302,36.9174,36.9302,19500.0
2010-06-21 10:45:00,86.77,86.79,86.73,86.74,11700.0,36.9259,36.9345,36.9089,36.9132,11700.0
2010-06-21 10:50:00,86.72,86.72,86.7,86.71,4600.0,36.9047,36.9047,36.8962,36.9004,4600.0
2010-06-21 10:55:00,86.73,86.73,86.71,86.72,2500.0,36.9089,36.9089,36.9004,36.9047,2500.0
2010-06-21 11:00:00,86.72,86.75,86.71,86.74,15400.0,36.9047,36.9174,36.9004,36.9132,15400.0
2010-06-21 11:05:00,86.72,86.75,86.72,86.72,12100.0,36.9047,36.9174,36.9047,36.9047,12100.0
2010-06-21 11:10:00,86.74,86.74,86.71,86.72,6100.0,36.9132,36.9132,36.9004,36.9047,6100.0
2010-06-21 11:15:00,86.72,86.74,86.72,86.74,7000.0,36.9047,36.9132,36.9047,36.9132,7000.0
2010-06-21 11:20:00,86.75,86.75,86.71,86.73,4500.0,36.9174,36.9174,36.9004,36.9089,4500.0
2010-06-21 11:25:00,86.74,86.74,86.74,86.74,900.0,36.9132,36.9132,36.9132,36.9132,900.0
2010-06-21 11:30:00,86.74,86.74,86.73,86.74,4900.0,36.9132,36.9132,36.9089,36.9132,4900.0
2010-06-21 11:35:00,86.74,86.74,86.73,86.73,3200.0,36.9132,36.9132,36.9089,36.9089,3200.0
2010-06-21 11:40:00,86.74,86.74,86.73,86.74,6100.0,36.9132,36.9132,36.9089,36.9132,6100.0
2010-06-21 11:45:00,86.74,86.74,86.73,86.74,8300.0,36.9132,36.9132,36.9089,36.9132,8300.0
2010-06-21 11:50:00,86.73,86.74,86.73,86.74,7700.0,36.9089,36.9132,36.9089,36.9132,7700.0
2010-06-21 11:55:00,86.74,86.74,86.73,86.74,3700.0,36.9132,36.9132,36.9089,36.9132,3700.0
2010-06-21 12:00:00,86.73,86.75,86.72,86.75,11500.0,36.9089,36.9174,36.9047,36.9174,11500.0
2010-06-21 12:05:00,86.75,86.75,86.72,86.73,4500.0,36.9174,36.9174,36.9047,36.9089,4500.0
2010-06-21 12:10:00,86.73,86.77,86.73,86.74,21600.0,36.9089,36.9259,36.9089,36.9132,21600.0
2010-06-21 12:15:00,86.73,86.74,86.72,86.74,16700.0,36.9089,36.9132,36.9047,36.9132,16700.0
2010-06-21 12:20:00,86.74,86.74,86.71,86.71,13500.0,36.9132,36.9132,36.9004,36.9004,13500.0
2010-06-21 12:25:00,86.71,86.71,86.69,86.69,3300.0,36.9004,36.9004,36.8919,36.8919,3300.0
2010-06-21 12:30:00,86.71,86.71,86.68,86.7,2300.0,36.9004,36.9004,36.8876,36.8962,2300.0
2010-06-21 12:35:00,86.7,86.71,86.69,86.7,12400.0,36.8962,36.9004,36.8919,36.8962,12400.0
2010-06-21 12:40:00,86.7,86.71,86.69,86.69,3400.0,36.8962,36.9004,36.8919,36.8919,3400.0
2010-06-21 12:45:00,86.71,86.71,86.69,86.69,2300.0,36.9004,36.9004,36.8919,36.8919,2300.0
2010-06-21 12:50:00,86.69,86.7,86.66,86.66,5300.0,36.8919,36.8962,36.8791,36.8791,5300.0
2010-06-21 12:55:00,86.66,86.66,86.65,86.66,4800.0,36.8791,36.8791,36.8749,36.8791,4800.0
2010-06-21 13:00:00,86.67,86.68,86.65,86.68,9700.0,36.8834,36.8876,36.8749,36.8876,9700.0
2010-06-21 13:05:00,86.66,86.68,86.66,86.67,2800.0,36.8791,36.8876,36.8791,36.8834,2800.0
2010-06-21 13:10:00,86.67,86.68,86.66,86.67,5400.0,36.8834,36.8876,36.8791,36.8834,5400.0
2010-06-21 13:15:00,86.66,86.68,86.66,86.68,3000.0,36.8791,36.8876,36.8791,36.8876,3000.0
2010-06-21 13:20:00,86.67,86.68,86.64,86.64,12000.0,36.8834,36.8876,36.8706,36.8706,12000.0
2010-06-21 13:25:00,86.64,86.67,86.64,86.67,2300.0,36.8706,36.8834,36.8706,36.8834,2300.0
2010-06-21 13:30:00,86.67,86.68,86.66,86.67,24500.0,36.8834,36.8876,36.8791,36.8834,24500.0
2010-06-21 13:35:00,86.68,86.69,86.65,86.66,24300.0,36.8876,36.8919,36.8749,36.8791,24300.0
2010-06-21 13:40:00,86.66,86.69,86.66,86.68,17500.0,36.8791,36.8919,36.8791,36.8876,17500.0
2010-06-21 13:45:00,86.68,86.7,86.67,86.68,13800.0,36.8876,36.8962,36.8834,36.8876,13800.0
2010-06-21 13:50:00,86.7,86.73,86.69,86.71,14300.0,36.8962,36.9089,36.8919,36.9004,14300.0
2010-06-21 13:55:00,86.7,86.74,86.7,86.74,11400.0,36.8962,36.9132,36.8962,36.9132,11400.0
2010-06-21 14:00:00,86.73,86.75,86.72,86.73,19700.0,36.9089,36.9174,36.9047,36.9089,19700.0
2010-06-21 14:05:00,86.72,86.73,86.71,86.72,17700.0,36.9047,36.9089,36.9004,36.9047,17700.0
2010-06-21 14:10:00,86.73,86.73,86.72,86.73,28000.0,36.9089,36.9089,36.9047,36.9089,28000.0
2010-06-21 14:15:00,86.73,86.76,86.73,86.73,22000.0,36.9089,36.9217,36.9089,36.9089,22000.0
2010-06-21 14:20:00,86.73,86.76,86.73,86.74,16500.0,36.9089,36.9217,36.9089,36.9132,16500.0
2010-06-21 14:25:00,86.75,86.76,86.73,86.75,21000.0,36.9174,36.9217,36.9089,36.9174,21000.0
2010-06-21 14:30:00,86.74,86.77,86.73,86.75,7500.0,36.9132,36.9259,36.9089,36.9174,7500.0
2010-06-21 14:35:00,86.76,86.76,86.73,86.75,4200.0,36.9217,36.9217,36.9089,36.9174,4200.0
2010-06-21 14:40:00,86.75,86.76,86.74,86.76,5400.0,36.9174,36.9217,36.9132,36.9217,5400.0
2010-06-21 14:45:00,86.75,86.75,86.73,86.74,4800.0,36.9174,36.9174,36.9089,36.9132,4800.0
2010-06-21 14:50:00,86.73,86.73,86.68,86.71,8200.0,36.9089,36.9089,36.8876,36.9004,8200.0
2010-06-21 14:55:00,86.7,86.7,86.69,86.69,4900.0,36.8962,36.8962,36.8919,36.8919,4900.0
2010-06-21 15:00:00,86.69,86.7,86.66,86.66,13500.0,36.8919,36.8962,36.8791,36.8791,13500.0
2010-06-21 15:05:00,86.66,86.66,86.65,86.66,10600.0,36.8791,36.8791,36.8749,36.8791,10600.0
2010-06-21 15:10:00,86.65,86.65,86.6,86.6,4800.0,36.8749,36.8749,36.8536,36.8536,4800.0
2010-06-21 15:15:00,86.62,86.62,86.54,86.54,7600.0,36.8621,36.8621,36.8281,36.8281,7600.0
2010-06-21 15:20:00,86.51,86.54,86.51,86.54,5700.0,36.8153,36.8281,36.8153,36.8281,5700.0
2010-06-21 15:25:00,86.54,86.58,86.52,86.58,11900.0,36.8281,36.8451,36.8196,36.8451,11900.0
2010-06-21 15:30:00,86.6,86.6,86.5,86.6,18900.0,36.8536,36.8536,36.811,36.8536,18900.0
2010-06-21 15:35:00,86.58,86.65,86.57,86.64,10000.0,36.8451,36.8749,36.8408,36.8706,10000.0
2010-06-21 15:40:00,86.64,86.64,86.5,86.52,55300.0,36.8706,36.8706,36.811,36.8196,55300.0
2010-06-21 15:45:00,86.52,86.56,86.5,86.54,16700.0,36.8196,36.8366,36.811,36.8281,16700.0
2010-06-21 15:50:00,86.56,86.59,86.53,86.56,7900.0,36.8366,36.8493,36.8238,36.8366,7900.0
2010-06-21 15:55:00,86.56,86.6,86.56,86.6,17300.0,36.8366,36.8536,36.8366,36.8536,17300.0
2010-06-22 09:30:00,86.5,86.55,86.43,86.48,13100.0,36.811,36.8323,36.7813,36.8025,13100.0
2010-06-22 09:35:00,86.48,86.55,86.45,86.47,12600.0,36.8025,36.8323,36.7898,36.7983,12600.0
2010-06-22 09:40:00,86.47,86.56,86.47,86.56,7100.0,36.7983,36.8366,36.7983,36.8366,7100.0
2010-06-22 09:45:00,86.53,86.6,86.53,86.58,7800.0,36.8238,36.8536,36.8238,36.8451,7800.0
2010-06-22 09:50:00,86.58,86.59,86.56,86.56,6600.0,36.8451,36.8493,36.8366,36.8366,6600.0
2010-06-22 09:55:00,86.55,86.58,86.53,86.57,9000.0,36.8323,36.8451,36.8238,36.8408,9000.0
2010-06-22 10:00:00,86.56,86.56,86.27,86.39,10900.0,36.8366,36.8366,36.7132,36.7642,10900.0
2010-06-22 10:05:00,86.38,86.51,86.34,86.41,15900.0,36.76,36.8153,36.743,36.7727,15900.0
2010-06-22 10:10:00,86.41,86.47,86.4,86.4,4800.0,36.7727,36.7983,36.7685,36.7685,4800.0
2010-06-22 10:15:00,86.4,86.43,86.4,86.4,13700.0,36.7685,36.7813,36.7685,36.7685,13700.0
2010-06-22 10:20:00,86.42,86.42,86.4,86.42,9700.0,36.777,36.777,36.7685,36.777,9700.0
2010-06-22 10:25:00,86.42,86.44,86.33,86.4,54000.0,36.777,36.7855,36.7387,36.7685,54000.0
2010-06-22 10:30:00,86.41,86.42,86.36,86.4,5800.0,36.7727,36.777,36.7515,36.7685,5800.0
2010-06-22 10:35:00,86.36,86.4,86.27,86.3,17700.0,36.7515,36.7685,36.7132,36.7259,17700.0
2010-06-22 10:40:00,86.3,86.35,86.29,86.32,13200.0,36.7259,36.7472,36.7217,36.7344,13200.0
2010-06-22 10:45:00,86.33,86.35,86.31,86.31,5200.0,36.7387,36.7472,36.7302,36.7302,5200.0
2010-06-22 10:50:00,86.3,86.34,86.3,86.33,22600.0,36.7259,36.743,36.7259,36.7387,22600.0
2010-06-22 10:55:00,86.33,86.33,86.31,86.32,17900.0,36.7387,36.7387,36.7302,36.7344,17900.0
2010-06-22 11:00:00,86.31,86.32,86.23,86.26,7600.0,36.7302,36.7344,36.6961,36.7089,7600.0
2010-06-22 11:05:00,86.27,86.29,86.2,86.24,10000.0,36.7132,36.7217,36.6834,36.7004,10000.0
2010-06-22 11:10:00,86.24,86.27,86.2,86.26,11600.0,36.7004,36.7132,36.6834,36.7089,11600.0
2010-06-22 11:15:00,86.27,86.29,86.26,86.27,8900.0,36.7132,36.7217,36.7089,36.7132,8900.0
2010-06-22 11:20:00,86.27,86.27,86.26,86.26,7700.0,36.7132,36.7132,36.7089,36.7089,7700.0
2010-06-22 11:25:00,86.26,86.27,86.25,86.27,5700.0,36.7089,36.7132,36.7047,36.7132,5700.0
2010-06-22 11:30:00,86.27,86.29,86.25,86.26,8900.0,36.7132,36.7217,36.7047,36.7089,8900.0
2010-06-22 11:35:00,86.26,86.32,86.26,86.31,5500.0,36.7089,36.7344,36.7089,36.7302,5500.0
2010-06-22 11:40:00,86.32,86.32,86.28,86.28,3800.0,36.7344,36.7344,36.7174,36.7174,3800.0
2010-06-22 11:45:00,86.32,86.35,86.3,86.31,5700.0,36.7344,36.7472,36.7259,36.7302,5700.0
2010-06-22 11:50:00,86.32,86.32,86.31,86.31,5400.0,36.7344,36.7344,36.7302,36.7302,5400.0
2010-06-22 11:55:00,86.31,86.32,86.29,86.29,2500.0,36.7302,36.7344,36.7217,36.7217,2500.0
2010-06-22 12:00:00,86.29,86.3,86.26,86.26,8100.0,36.7217,36.7259,36.7089,36.7089,8100.0
2010-06-22 12:05:00,86.26,86.3,86.26,86.3,6700.0,36.7089,36.7259,36.7089,36.7259,6700.0
2010-06-22 12:10:00,86.29,86.3,86.29,86.3,4400.0,36.7217,36.7259,36.7217,36.7259,4400.0
2010-06-22 12:15:00,86.3,86.32,86.29,86.32,23600.0,36.7259,36.7344,36.7217,36.7344,23600.0
2010-06-22 12:20:00,86.32,86.33,86.31,86.32,1500.0,36.7344,36.7387,36.7302,36.7344,1500.0
2010-06-22 12:25:00,86.33,86.33,86.25,86.31,23900.0,36.7387,36.7387,36.7047,36.7302,23900.0
2010-06-22 12:30:00,86.32,86.32,86.28,86.29,4400.0,36.7344,36.7344,36.7174,36.7217,4400.0
2010-06-22 12:35:00,86.29,86.3,86.28,86.28,2200.0,36.7217,36.7259,36.7174,36.7174,2200.0
2010-06-22 12:40:00,86.29,86.3,86.28,86.28,1700.0,36.7217,36.7259,36.7174,36.7174,1700.0
2010-06-22 12:45:00,86.29,86.31,86.28,86.29,11700.0,36.7217,36.7302,36.7174,36.7217,11700.0
2010-06-22 12:50:00,86.3,86.31,86.29,86.3,3100.0,36.7259,36.7302,36.7217,36.7259,3100.0
2010-06-22 12:55:00,86.29,86.31,86.29,86.31,7800.0,36.7217,36.7302,36.7217,36.7302,7800.0
2010-06-22 13:00:00,86.31,86.33,86.3,86.33,6000.0,36.7302,36.7387,36.7259,36.7387,6000.0
2010-06-22 13:05:00,86.3,86.33,86.3,86.3,2000.0,36.7259,36.7387,36.7259,36.7259,2000.0
2010-06-22 13:10:00,86.3,86.32,86.28,86.31,10300.0,36.7259,36.7344,36.7174,36.7302,10300.0
2010-06-22 13:15:00,86.32,86.33,86.31,86.31,1100.0,36.7344,36.7387,36.7302,36.7302,1100.0
2010-06-22 13:20:00,86.34,86.35,86.31,86.31,13400.0,36.743,36.7472,36.7302,36.7302,13400.0
2010-06-22 13:25:00,86.31,86.34,86.31,86.31,5400.0,36.7302,36.743,36.7302,36.7302,5400.0
2010-06-22 13:30:00,86.3,86.32,86.28,86.28,18300.0,36.7259,36.7344,36.7174,36.7174,18300.0
2010-06-22 13:35:00,86.3,86.32,86.28,86.3,16100.0,36.7259,36.7344,36.7174,36.7259,16100.0
2010-06-22 13:40:00,86.3,86.33,86.3,86.33,4900.0,36.7259,36.7387,36.7259,36.7387,4900.0
2010-06-22 13:45:00,86.34,86.35,86.31,86.35,20200.0,36.743,36.7472,36.7302,36.7472,20200.0
2010-06-22 13:50:00,86.35,86.35,86.31,86.33,15300.0,36.7472,36.7472,36.7302,36.7387,15300.0
2010-06-22 13:55:00,86.35,86.35,86.33,86.35,3600.0,36.7472,36.7472,36.7387,36.7472,3600.0
2010-06-22 14:00:00,86.34,86.39,86.33,86.38,17000.0,36.743,36.7642,36.7387,36.76,17000.0
2010-06-22 14:05:00,86.38,86.38,86.35,86.37,4200.0,36.76,36.76,36.7472,36.7557,4200.0
2010-06-22 14:10:00,86.37,86.47,86.35,86.46,20900.0,36.7557,36.7983,36.7472,36.794,20900.0
2010-06-22 14:15:00,86.46,86.48,86.41,86.44,9100.0,36.794,36.8025,36.7727,36.7855,9100.0
2010-06-22 14:20:00,86.43,86.45,86.42,86.42,2400.0,36.7813,36.7898,36.777,36.777,2400.0
2010-06-22 14:25:00,86.4,86.44,86.33,86.33,12400.0,36.7685,36.7855,36.7387,36.7387,12400.0
2010-06-22 14:30:00,86.33,86.4,86.33,86.37,3800.0,36.7387,36.7685,36.7387,36.7557,3800.0
2010-06-22 14:35:00,86.37,86.4,86.34,86.35,6700.0,36.7557,36.7685,36.743,36.7472,6700.0
2010-06-22 14:40:00,86.35,86.37,86.28,86.28,10700.0,36.7472,36.7557,36.7174,36.7174,10700.0
2010-06-22 14:45:00,86.28,86.29,86.17,86.17,21000.0,36.7174,36.7217,36.6706,36.6706,21000.0
2010-06-22 14:50:00,86.17,86.2,86.15,86.15,10100.0,36.6706,36.6834,36.6621,36.6621,10100.0
2010-06-22 14:55:00,86.15,86.2,86.15,86.2,10700.0,36.6621,36.6834,36.6621,36.6834,10700.0
2010-06-22 15:00:00,86.2,86.22,86.17,86.18,12800.0,36.6834,36.6919,36.6706,36.6749,12800.0
2010-06-22 15:05:00,86.18,86.18,86.14,86.15,12200.0,36.6749,36.6749,36.6578,36.6621,12200.0
2010-06-22 15:10:00,86.13,86.2,86.06,86.15,39100.0,36.6536,36.6834,36.6238,36.6621,39100.0
2010-06-22 15:15:00,86.14,86.2,86.08,86.13,26700.0,36.6578,36.6834,36.6323,36.6536,26700.0
2010-06-22 15:20:00,86.16,86.17,86.13,86.14,10600.0,36.6664,36.6706,36.6536,36.6578,10600.0
2010-06-22 15:25:00,86.14,86.2,86.13,86.13,13800.0,36.6578,36.6834,36.6536,36.6536,13800.0
2010-06-22 15:30:00,86.14,86.24,86.07,86.08,37600.0,36.6578,36.7004,36.6281,36.6323,37600.0
2010-06-22 15:35:00,86.07,86.08,86.0,86.0,20400.0,36.6281,36.6323,36.5983,36.5983,20400.0
2010-06-22 15:40:00,86.01,86.01,85.9,85.9,19100.0,36.6025,36.6025,36.5557,36.5557,19100.0
2010-06-22 15:45:00,85.91,85.92,85.8,85.8,30000.0,36.56,36.5642,36.5132,36.5132,30000.0
2010-06-22 15:50:00,85.8,85.8,85.7,85.71,15200.0,36.5132,36.5132,36.4706,36.4748,15200.0
2010-06-22 15:55:00,85.7,86.0,85.62,86.0,54000.0,36.4706,36.5983,36.4365,36.5983,54000.0
2010-06-23 09:30:00,86.03,86.09,85.94,85.99,26800.0,36.611,36.6366,36.5727,36.594,26800.0
2010-06-23 09:35:00,85.95,85.99,85.75,85.86,14600.0,36.577,36.594,36.4919,36.5387,14600.0
2010-06-23 09:40:00,85.85,85.86,85.78,85.85,11200.0,36.5344,36.5387,36.5046,36.5344,11200.0
2010-06-23 09:45:00,85.82,85.88,85.82,85.85,7600.0,36.5217,36.5472,36.5217,36.5344,7600.0
2010-06-23 09:50:00,85.86,85.9,85.83,85.9,2600.0,36.5387,36.5557,36.5259,36.5557,2600.0
2010-06-23 09:55:00,85.89,85.91,85.83,85.88,4900.0,36.5515,36.56,36.5259,36.5472,4900.0
2010-06-23 10:00:00,85.84,85.84,85.67,85.67,11900.0,36.5302,36.5302,36.4578,36.4578,11900.0
2010-06-23 10:05:00,85.68,85.74,85.6,85.65,13500.0,36.4621,36.4876,36.428,36.4493,13500.0
2010-06-23 10:10:00,85.63,85.64,85.52,85.52,16000.0,36.4408,36.4451,36.394,36.394,16000.0
2010-06-23 10:15:00,85.54,85.59,85.49,85.49,15200.0,36.4025,36.4238,36.3812,36.3812,15200.0
2010-06-23 10:20:00,85.51,85.51,85.46,85.49,2700.0,36.3897,36.3897,36.3685,36.3812,2700.0
2010-06-23 10:25:00,85.47,85.6,85.47,85.6,2800.0,36.3727,36.428,36.3727,36.428,2800.0
2010-06-23 10:30:00,85.57,85.77,85.55,85.76,6700.0,36.4153,36.5004,36.4068,36.4961,6700.0
2010-06-23 10:35:00,85.75,85.75,85.63,85.64,4600.0,36.4919,36.4919,36.4408,36.4451,4600.0
2010-06-23 10:40:00,85.64,85.65,85.6,85.64,2600.0,36.4451,36.4493,36.428,36.4451,2600.0
2010-06-23 10:45:00,85.65,85.79,85.65,85.75,6800.0,36.4493,36.5089,36.4493,36.4919,6800.0
2010-06-23 10:50:00,85.72,85.83,85.72,85.83,25900.0,36.4791,36.5259,36.4791,36.5259,25900.0
2010-06-23 10:55:00,85.81,85.88,85.8,85.84,50000.0,36.5174,36.5472,36.5132,36.5302,50000.0
2010-06-23 11:00:00,85.82,85.83,85.78,85.78,700.0,36.5217,36.5259,36.5046,36.5046,700.0
2010-06-23 11:05:00,85.81,85.87,85.81,85.85,6600.0,36.5174,36.5429,36.5174,36.5344,6600.0
2010-06-23 11:10:00,85.85,85.85,85.65,85.76,11100.0,36.5344,36.5344,36.4493,36.4961,11100.0
2010-06-23 11:15:00,85.74,85.74,85.64,85.65,9800.0,36.4876,36.4876,36.4451,36.4493,9800.0
2010-06-23 11:20:00,85.67,85.67,85.57,85.64,5700.0,36.4578,36.4578,36.4153,36.4451,5700.0
2010-06-23 11:25:00,85.65,85.71,85.57,85.57,14600.0,36.4493,36.4748,36.4153,36.4153,14600.0
2010-06-23 11:30:00,85.6,85.63,85.5,85.5,15500.0,36.428,36.4408,36.3855,36.3855,15500.0
2010-06-23 11:35:00,85.52,85.53,85.5,85.5,1900.0,36.394,36.3982,36.3855,36.3855,1900.0
2010-06-23 11:40:00,85.53,85.56,85.46,85.47,33000.0,36.3982,36.411,36.3685,36.3727,33000.0
2010-06-23 11:45:00,85.46,85.54,85.46,85.47,16600.0,36.3685,36.4025,36.3685,36.3727,16600.0
2010-06-23 11:50:00,85.48,85.49,85.47,85.49,5200.0,36.377,36.3812,36.3727,36.3812,5200.0
2010-06-23 11:55:00,85.48,85.49,85.45,85.45,8600.0,36.377,36.3812,36.3642,36.3642,8600.0
2010-06-23 12:00:00,85.46,85.49,85.44,85.46,5700.0,36.3685,36.3812,36.3599,36.3685,5700.0
2010-06-23 12:05:00,85.46,85.48,85.46,85.46,5500.0,36.3685,36.377,36.3685,36.3685,5500.0
2010-06-23 12:10:00,85.48,85.48,85.37,85.38,7200.0,36.377,36.377,36.3302,36.3344,7200.0
2010-06-23 12:15:00,85.37,85.47,85.29,85.38,70700.0,36.3302,36.3727,36.2961,36.3344,70700.0
2010-06-23 12:20:00,85.39,85.52,85.36,85.5,5800.0,36.3387,36.394,36.3259,36.3855,5800.0
2010-06-23 12:25:00,85.51,85.6,85.48,85.57,18800.0,36.3897,36.428,36.377,36.4153,18800.0
2010-06-23 12:30:00,85.58,85.6,85.5,85.56,10200.0,36.4195,36.428,36.3855,36.411,10200.0
2010-06-23 12:35:00,85.57,85.63,85.56,85.6,8700.0,36.4153,36.4408,36.411,36.428,8700.0
2010-06-23 12:40:00,85.56,85.59,85.48,85.5,8100.0,36.411,36.4238,36.377,36.3855,8100.0
2010-06-23 12:45:00,85.51,85.65,85.47,85.58,25000.0,36.3897,36.4493,36.3727,36.4195,25000.0
2010-06-23 12:50:00,85.58,85.6,85.5,85.5,4400.0,36.4195,36.428,36.3855,36.3855,4400.0
2010-06-23 12:55:00,85.51,85.54,85.49,85.51,13300.0,36.3897,36.4025,36.3812,36.3897,13300.0
2010-06-23 13:00:00,85.51,85.54,85.5,85.51,4000.0,36.3897,36.4025,36.3855,36.3897,4000.0
2010-06-23 13:05:00,85.51,85.57,85.51,85.54,6400.0,36.3897,36.4153,36.3897,36.4025,6400.0
2010-06-23 13:10:00,85.54,85.6,85.5,85.59,9700.0,36.4025,36.428,36.3855,36.4238,9700.0
2010-06-23 13:15:00,85.57,85.57,85.45,85.45,3800.0,36.4153,36.4153,36.3642,36.3642,3800.0
2010-06-23 13:20:00,85.45,85.51,85.45,85.51,5500.0,36.3642,36.3897,36.3642,36.3897,5500.0
2010-06-23 13:25:00,85.47,85.56,85.46,85.56,3800.0,36.3727,36.411,36.3685,36.411,3800.0
2010-06-23 13:30:00,85.53,85.58,85.52,85.57,2700.0,36.3982,36.4195,36.394,36.4153,2700.0
2010-06-23 13:35:00,85.58,85.61,85.57,85.61,3200.0,36.4195,36.4323,36.4153,36.4323,3200.0
2010-06-23 13:40:00,85.57,85.62,85.57,85.62,3700.0,36.4153,36.4365,36.4153,36.4365,3700.0
2010-06-23 13:45:00,85.62,85.62,85.56,85.58,6400.0,36.4365,36.4365,36.411,36.4195,6400.0
2010-06-23 13:50:00,85.58,85.68,85.58,85.67,4500.0,36.4195,36.4621,36.4195,36.4578,4500.0
2010-06-23 13:55:00,85.65,85.65,85.59,85.63,7100.0,36.4493,36.4493,36.4238,36.4408,7100.0
2010-06-23 14:00:00,85.6,85.73,85.6,85.72,3400.0,36.428,36.4834,36.428,36.4791,3400.0
2010-06-23 14:05:00,85.74,85.74,85.6,85.61,3400.0,36.4876,36.4876,36.428,36.4323,3400.0
2010-06-23 14:10:00,85.58,85.65,85.57,85.61,2800.0,36.4195,36.4493,36.4153,36.4323,2800.0
2010-06-23 14:15:00,85.61,85.66,85.51,85.58,7300.0,36.4323,36.4536,36.3897,36.4195,7300.0
2010-06-23 14:20:00,85.6,85.62,85.52,85.53,7900.0,36.428,36.4365,36.394,36.3982,7900.0
2010-06-23 14:25:00,85.53,85.64,85.53,85.6,12200.0,36.3982,36.4451,36.3982,36.428,12200.0
2010-06-23 14:30:00,85.6,85.82,85.6,85.77,26900.0,36.428,36.5217,36.428,36.5004,26900.0
2010-06-23 14:35:00,85.77,85.77,85.67,85.75,8100.0,36.5004,36.5004,36.4578,36.4919,8100.0
2010-06-23 14:40:00,85.78,85.86,85.78,85.83,14100.0,36.5046,36.5387,36.5046,36.5259,14100.0
2010-06-23 14:45:00,85.82,85.94,85.82,85.9,14500.0,36.5217,36.5727,36.5217,36.5557,14500.0
2010-06-23 14:50:00,85.9,86.0,85.9,85.98,8800.0,36.5557,36.5983,36.5557,36.5898,8800.0
2010-06-23 14:55:00,85.96,85.97,85.83,85.88,7200.0,36.5812,36.5855,36.5259,36.5472,7200.0
2010-06-23 15:00:00,85.9,85.95,85.84,85.84,7100.0,36.5557,36.577,36.5302,36.5302,7100.0
2010-06-23 15:05:00,85.85,85.85,85.76,85.77,7400.0,36.5344,36.5344,36.4961,36.5004,7400.0
2010-06-23 15:10:00,85.77,85.9,85.76,85.86,32100.0,36.5004,36.5557,36.4961,36.5387,32100.0
2010-06-23 15:15:00,85.86,85.89,85.81,85.81,9200.0,36.5387,36.5515,36.5174,36.5174,9200.0
2010-06-23 15:20:00,85.83,85.89,85.82,85.86,6500.0,36.5259,36.5515,36.5217,36.5387,6500.0
2010-06-23 15:25:00,85.86,85.91,85.85,85.86,9400.0,36.5387,36.56,36.5344,36.5387,9400.0
2010-06-23 15:30:00,85.85,85.86,85.78,85.8,8900.0,36.5344,36.5387,36.5046,36.5132,8900.0
2010-06-23 15:35:00,85.8,85.86,85.78,85.8,9500.0,36.5132,36.5387,36.5046,36.5132,9500.0
2010-06-23 15:40:00,85.8,85.8,85.74,85.76,15100.0,36.5132,36.5132,36.4876,36.4961,15100.0
2010-06-23 15:45:00,85.76,85.81,85.75,85.78,13000.0,36.4961,36.5174,36.4919,36.5046,13000.0
2010-06-23 15:50:00,85.79,85.82,85.78,85.8,11400.0,36.5089,36.5217,36.5046,36.5132,11400.0
2010-06-23 15:55:00,85.79,85.93,85.78,85.9,12100.0,36.5089,36.5685,36.5046,36.5557,12100.0
2010-06-24 09:30:00,85.46,85.77,85.45,85.74,16300.0,36.3685,36.5004,36.3642,36.4876,16300.0
2010-06-24 09:35:00,85.71,85.74,85.6,85.71,27300.0,36.4748,36.4876,36.428,36.4748,27300.0
2010-06-24 09:40:00,85.68,85.7,85.59,85.7,17600.0,36.4621,36.4706,36.4238,36.4706,17600.0
2010-06-24 09:45:00,85.66,85.72,85.66,85.68,1700.0,36.4536,36.4791,36.4536,36.4621,1700.0
2010-06-24 09:50:00,85.68,85.68,85.6,85.6,8100.0,36.4621,36.4621,36.428,36.428,8100.0
2010-06-24 09:55:00,85.62,85.62,85.46,85.52,10100.0,36.4365,36.4365,36.3685,36.394,10100.0
2010-06-24 10:00:00,85.5,85.61,85.49,85.61,2100.0,36.3855,36.4323,36.3812,36.4323,2100.0
2010-06-24 10:05:00,85.61,85.63,85.59,85.63,4500.0,36.4323,36.4408,36.4238,36.4408,4500.0
2010-06-24 10:10:00,85.62,85.64,85.59,85.6,5200.0,36.4365,36.4451,36.4238,36.428,5200.0
2010-06-24 10:15:00,85.58,85.58,85.56,85.56,1900.0,36.4195,36.4195,36.411,36.411,1900.0
2010-06-24 10:20:00,85.55,85.63,85.55,85.63,13300.0,36.4068,36.4408,36.4068,36.4408,13300.0
2010-06-24 10:25:00,85.63,85.71,85.63,85.69,26900.0,36.4408,36.4748,36.4408,36.4663,26900.0
2010-06-24 10:30:00,85.67,85.67,85.61,85.66,6500.0,36.4578,36.4578,36.4323,36.4536,6500.0
2010-06-24 10:35:00,85.64,85.66,85.57,85.66,10800.0,36.4451,36.4536,36.4153,36.4536,10800.0
2010-06-24 10:40:00,85.63,85.64,85.57,85.57,1300.0,36.4408,36.4451,36.4153,36.4153,1300.0
2010-06-24 10:45:00,85.55,85.57,85.54,85.55,3000.0,36.4068,36.4153,36.4025,36.4068,3000.0
2010-06-24 10:50:00,85.54,85.54,85.43,85.45,6400.0,36.4025,36.4025,36.3557,36.3642,6400.0
2010-06-24 10:55:00,85.43,85.48,85.35,85.4,28200.0,36.3557,36.377,36.3216,36.3429,28200.0
2010-06-24 11:00:00,85.39,85.39,85.27,85.32,14800.0,36.3387,36.3387,36.2876,36.3089,14800.0
2010-06-24 11:05:00,85.28,85.38,85.28,85.28,9700.0,36.2919,36.3344,36.2919,36.2919,9700.0
2010-06-24 11:10:00,85.29,85.29,85.26,85.28,3600.0,36.2961,36.2961,36.2833,36.2919,3600.0
2010-06-24 11:15:00,85.28,85.29,85.28,85.28,3400.0,36.2919,36.2961,36.2919,36.2919,3400.0
2010-06-24 11:20:00,85.28,85.32,85.26,85.29,14500.0,36.2919,36.3089,36.2833,36.2961,14500.0
2010-06-24 11:25:00,85.29,85.3,85.26,85.29,11000.0,36.2961,36.3004,36.2833,36.2961,11000.0
2010-06-24 11:30:00,85.28,85.28,85.26,85.26,10800.0,36.2919,36.2919,36.2833,36.2833,10800.0
2010-06-24 11:35:00,85.27,85.34,85.26,85.27,10800.0,36.2876,36.3174,36.2833,36.2876,10800.0
2010-06-24 11:40:00,85.28,85.3,85.27,85.27,2800.0,36.2919,36.3004,36.2876,36.2876,2800.0
2010-06-24 11:45:00,85.3,85.33,85.3,85.33,300.0,36.3004,36.3131,36.3004,36.3131,300.0
2010-06-24 11:50:00,85.32,85.33,85.31,85.33,600.0,36.3089,36.3131,36.3046,36.3131,600.0
2010-06-24 11:55:00,85.3,85.3,85.29,85.29,400.0,36.3004,36.3004,36.2961,36.2961,400.0
2010-06-24 12:00:00,85.28,85.35,85.28,85.34,3200.0,36.2919,36.3216,36.2919,36.3174,3200.0
2010-06-24 12:05:00,85.33,85.35,85.31,85.31,23400.0,36.3131,36.3216,36.3046,36.3046,23400.0
2010-06-24 12:10:00,85.33,85.33,85.3,85.3,2400.0,36.3131,36.3131,36.3004,36.3004,2400.0
2010-06-24 12:15:00,85.29,85.29,85.27,85.27,3500.0,36.2961,36.2961,36.2876,36.2876,3500.0
2010-06-24 12:20:00,85.28,85.41,85.27,85.29,8000.0,36.2919,36.3472,36.2876,36.2961,8000.0
2010-06-24 12:25:00,85.3,85.36,85.3,85.31,2200.0,36.3004,36.3259,36.3004,36.3046,2200.0
2010-06-24 12:30:00,85.31,85.4,85.31,85.35,3700.0,36.3046,36.3429,36.3046,36.3216,3700.0
2010-06-24 12:35:00,85.33,85.36,85.33,85.35,600.0,36.3131,36.3259,36.3131,36.3216,600.0
2010-06-24 12:40:00,85.36,85.47,85.36,85.4,1800.0,36.3259,36.3727,36.3259,36.3429,1800.0
2010-06-24 12:45:00,85.38,85.45,85.3,85.36,15600.0,36.3344,36.3642,36.3004,36.3259,15600.0
2010-06-24 12:50:00,85.32,85.41,85.32,85.41,1200.0,36.3089,36.3472,36.3089,36.3472,1200.0
2010-06-24 12:55:00,85.39,85.44,85.39,85.42,1200.0,36.3387,36.3599,36.3387,36.3514,1200.0
2010-06-24 13:00:00,85.38,85.39,85.3,85.37,6100.0,36.3344,36.3387,36.3004,36.3302,6100.0
2010-06-24 13:05:00,85.35,85.39,85.33,85.39,600.0,36.3216,36.3387,36.3131,36.3387,600.0
2010-06-24 13:10:00,85.39,85.43,85.39,85.43,1800.0,36.3387,36.3557,36.3387,36.3557,1800.0
2010-06-24 13:15:00,85.43,85.46,85.43,85.45,3700.0,36.3557,36.3685,36.3557,36.3642,3700.0
2010-06-24 13:20:00,85.46,85.46,85.43,85.43,1100.0,36.3685,36.3685,36.3557,36.3557,1100.0
2010-06-24 13:25:00,85.43,85.44,85.39,85.4,1900.0,36.3557,36.3599,36.3387,36.3429,1900.0
2010-06-24 13:30:00,85.42,85.49,85.42,85.49,3200.0,36.3514,36.3812,36.3514,36.3812,3200.0
2010-06-24 13:35:00,85.48,85.5,85.42,85.47,8500.0,36.377,36.3855,36.3514,36.3727,8500.0
2010-06-24 13:40:00,85.49,85.49,85.45,85.45,800.0,36.3812,36.3812,36.3642,36.3642,800.0
2010-06-24 13:45:00,85.46,85.51,85.43,85.51,5100.0,36.3685,36.3897,36.3557,36.3897,5100.0
2010-06-24 13:50:00,85.51,85.51,85.47,85.5,4400.0,36.3897,36.3897,36.3727,36.3855,4400.0
2010-06-24 13:55:00,85.49,85.62,85.49,85.6,2500.0,36.3812,36.4365,36.3812,36.428,2500.0
2010-06-24 14:00:00,85.6,85.61,85.56,85.58,5400.0,36.428,36.4323,36.411,36.4195,5400.0
2010-06-24 14:05:00,85.59,85.62,85.55,85.62,9900.0,36.4238,36.4365,36.4068,36.4365,9900.0
2010-06-24 14:10:00,85.61,85.61,85.56,85.58,1200.0,36.4323,36.4323,36.411,36.4195,1200.0
2010-06-24 14:15:00,85.57,85.58,85.55,85.58,6400.0,36.4153,36.4195,36.4068,36.4195,6400.0
2010-06-24 14:20:00,85.57,85.57,85.55,85.57,5800.0,36.4153,36.4153,36.4068,36.4153,5800.0
2010-06-24 14:25:00,85.57,85.6,85.57,85.6,4200.0,36.4153,36.428,36.4153,36.428,4200.0
2010-06-24 14:30:00,85.54,85.58,85.54,85.58,1200.0,36.4025,36.4195,36.4025,36.4195,1200.0
2010-06-24 14:35:00,85.56,85.58,85.56,85.57,1300.0,36.411,36.4195,36.411,36.4153,1300.0
2010-06-24 14:40:00,85.57,85.57,85.43,85.51,17100.0,36.4153,36.4153,36.3557,36.3897,17100.0
2010-06-24 14:45:00,85.5,85.52,85.44,85.44,1900.0,36.3855,36.394,36.3599,36.3599,1900.0
2010-06-24 14:50:00,85.47,85.47,85.32,85.32,13900.0,36.3727,36.3727,36.3089,36.3089,13900.0
2010-06-24 14:55:00,85.33,85.35,85.28,85.32,11500.0,36.3131,36.3216,36.2919,36.3089,11500.0
2010-06-24 15:00:00,85.28,85.33,85.25,85.28,10500.0,36.2919,36.3131,36.2791,36.2919,10500.0
2010-06-24 15:05:00,85.28,85.3,85.26,85.27,3100.0,36.2919,36.3004,36.2833,36.2876,3100.0
2010-06-24 15:10:00,85.25,85.28,85.2,85.28,20100.0,36.2791,36.2919,36.2578,36.2919,20100.0
2010-06-24 15:15:00,85.27,85.29,85.23,85.27,3100.0,36.2876,36.2961,36.2706,36.2876,3100.0
2010-06-24 15:20:00,85.25,85.37,85.25,85.32,6000.0,36.2791,36.3302,36.2791,36.3089,6000.0
2010-06-24 15:25:00,85.34,85.51,85.34,85.45,17200.0,36.3174,36.3897,36.3174,36.3642,17200.0
2010-06-24 15:30:00,85.43,85.51,85.39,85.4,9300.0,36.3557,36.3897,36.3387,36.3429,9300.0
2010-06-24 15:35:00,85.41,85.41,85.33,85.35,5500.0,36.3472,36.3472,36.3131,36.3216,5500.0
2010-06-24 15:40:00,85.36,85.37,85.28,85.32,19400.0,36.3259,36.3302,36.2919,36.3089,19400.0
2010-06-24 15:45:00,85.32,85.32,85.25,85.25,19700.0,36.3089,36.3089,36.2791,36.2791,19700.0
2010-06-24 15:50:00,85.26,85.31,85.25,85.3,10800.0,36.2833,36.3046,36.2791,36.3004,10800.0
2010-06-24 15:55:00,85.3,85.36,85.26,85.31,7800.0,36.3004,36.3259,36.2833,36.3046,7800.0
2010-06-25 09:30:00,85.63,85.63,85.45,85.5,18800.0,36.4408,36.4408,36.3642,36.3855,18800.0
2010-06-25 09:35:00,85.5,85.5,85.42,85.42,6200.0,36.3855,36.3855,36.3514,36.3514,6200.0
2010-06-25 09:40:00,85.42,85.42,85.3,85.3,7800.0,36.3514,36.3514,36.3004,36.3004,7800.0
2010-06-25 09:45:00,85.32,85.39,85.25,85.35,4500.0,36.3089,36.3387,36.2791,36.3216,4500.0
2010-06-25 09:50:00,85.32,85.33,85.27,85.29,2500.0,36.3089,36.3131,36.2876,36.2961,2500.0
2010-06-25 09:55:00,85.32,85.45,85.32,85.44,7100.0,36.3089,36.3642,36.3089,36.3599,7100.0
2010-06-25 10:00:00,85.45,85.49,85.45,85.47,5800.0,36.3642,36.3812,36.3642,36.3727,5800.0
2010-06-25 10:05:00,85.45,85.49,85.41,85.47,9100.0,36.3642,36.3812,36.3472,36.3727,9100.0
2010-06-25 10:10:00,85.48,85.6,85.48,85.58,17000.0,36.377,36.428,36.377,36.4195,17000.0
2010-06-25 10:15:00,85.59,85.63,85.56,85.59,7300.0,36.4238,36.4408,36.411,36.4238,7300.0
2010-06-25 10:20:00,85.58,85.59,85.56,85.58,5000.0,36.4195,36.4238,36.411,36.4195,5000.0
2010-06-25 10:25:00,85.56,85.58,85.56,85.58,6700.0,36.411,36.4195,36.411,36.4195,6700.0
2010-06-25 10:30:00,85.57,85.57,85.54,85.55,6200.0,36.4153,36.4153,36.4025,36.4068,6200.0
2010-06-25 10:35:00,85.55,85.56,85.41,85.53,28100.0,36.4068,36.411,36.3472,36.3982,28100.0
2010-06-25 10:40:00,85.55,85.55,85.5,85.51,5900.0,36.4068,36.4068,36.3855,36.3897,5900.0
2010-06-25 10:45:00,85.52,85.54,85.48,85.48,7000.0,36.394,36.4025,36.377,36.377,7000.0
2010-06-25 10:50:00,85.48,85.5,85.44,85.46,17700.0,36.377,36.3855,36.3599,36.3685,17700.0
2010-06-25 10:55:00,85.43,85.43,85.38,85.43,3600.0,36.3557,36.3557,36.3344,36.3557,3600.0
2010-06-25 11:00:00,85.43,85.54,85.43,85.48,7000.0,36.3557,36.4025,36.3557,36.377,7000.0
2010-06-25 11:05:00,85.48,85.5,85.36,85.36,8800.0,36.377,36.3855,36.3259,36.3259,8800.0
2010-06-25 11:10:00,85.35,85.42,85.34,85.42,3700.0,36.3216,36.3514,36.3174,36.3514,3700.0
2010-06-25 11:15:00,85.41,85.5,85.41,85.46,7600.0,36.3472,36.3855,36.3472,36.3685,7600.0
2010-06-25 11:20:00,85.47,85.48,85.43,85.44,5100.0,36.3727,36.377,36.3557,36.3599,5100.0
2010-06-25 11:25:00,85.44,85.48,85.41,85.48,9900.0,36.3599,36.377,36.3472,36.377,9900.0
2010-06-25 11:30:00,85.46,85.46,85.4,85.46,23200.0,36.3685,36.3685,36.3429,36.3685,23200.0
2010-06-25 11:35:00,85.44,85.47,85.42,85.44,4200.0,36.3599,36.3727,36.3514,36.3599,4200.0
2010-06-25 11:40:00,85.44,85.47,85.43,85.43,1200.0,36.3599,36.3727,36.3557,36.3557,1200.0
2010-06-25 11:45:00,85.43,85.44,85.43,85.44,3300.0,36.3557,36.3599,36.3557,36.3599,3300.0
2010-06-25 11:50:00,85.48,85.5,85.47,85.48,3000.0,36.377,36.3855,36.3727,36.377,3000.0
2010-06-25 11:55:00,85.48,85.5,85.48,85.49,1200.0,36.377,36.3855,36.377,36.3812,1200.0
2010-06-25 12:00:00,85.48,85.54,85.48,85.53,4100.0,36.377,36.4025,36.377,36.3982,4100.0
2010-06-25 12:05:00,85.52,85.58,85.51,85.58,5000.0,36.394,36.4195,36.3897,36.4195,5000.0
2010-06-25 12:10:00,85.57,85.6,85.56,85.59,2900.0,36.4153,36.428,36.411,36.4238,2900.0
2010-06-25 12:15:00,85.56,85.58,85.56,85.58,2900.0,36.411,36.4195,36.411,36.4195,2900.0
2010-06-25 12:20:00,85.57,85.58,85.57,85.58,5900.0,36.4153,36.4195,36.4153,36.4195,5900.0
2010-06-25 12:25:00,85.56,85.56,85.51,85.53,5800.0,36.411,36.411,36.3897,36.3982,5800.0
2010-06-25 12:30:00,85.55,85.65,85.55,85.61,2800.0,36.4068,36.4493,36.4068,36.4323,2800.0
2010-06-25 12:35:00,85.59,85.6,85.57,85.57,900.0,36.4238,36.428,36.4153,36.4153,900.0
2010-06-25 12:40:00,85.58,85.58,85.56,85.58,1000.0,36.4195,36.4195,36.411,36.4195,1000.0
2010-06-25 12:45:00,85.57,85.62,85.57,85.62,4000.0,36.4153,36.4365,36.4153,36.4365,4000.0
2010-06-25 12:50:00,85.62,85.62,85.54,85.59,4200.0,36.4365,36.4365,36.4025,36.4238,4200.0
2010-06-25 12:55:00,85.6,85.6,85.57,85.59,2700.0,36.428,36.428,36.4153,36.4238,2700.0
2010-06-25 13:00:00,85.59,85.65,85.59,85.65,4900.0,36.4238,36.4493,36.4238,36.4493,4900.0
2010-06-25 13:05:00,85.65,85.67,85.64,85.67,11700.0,36.4493,36.4578,36.4451,36.4578,11700.0
2010-06-25 13:10:00,85.67,85.67,85.57,85.6,3000.0,36.4578,36.4578,36.4153,36.428,3000.0
2010-06-25 13:15:00,85.59,85.67,85.59,85.67,2500.0,36.4238,36.4578,36.4238,36.4578,2500.0
2010-06-25 13:20:00,85.67,85.69,85.67,85.68,3900.0,36.4578,36.4663,36.4578,36.4621,3900.0
2010-06-25 13:25:00,85.7,85.71,85.69,85.71,3400.0,36.4706,36.4748,36.4663,36.4748,3400.0
2010-06-25 13:30:00,85.72,85.74,85.7,85.72,2400.0,36.4791,36.4876,36.4706,36.4791,2400.0
2010-06-25 13:35:00,85.72,85.72,85.6,85.63,7200.0,36.4791,36.4791,36.428,36.4408,7200.0
2010-06-25 13:40:00,85.63,85.65,85.57,85.65,13700.0,36.4408,36.4493,36.4153,36.4493,13700.0
2010-06-25 13:45:00,85.63,85.63,85.61,85.62,1000.0,36.4408,36.4408,36.4323,36.4365,1000.0
2010-06-25 13:50:00,85.63,85.63,85.63,85.63,1600.0,36.4408,36.4408,36.4408,36.4408,1600.0
2010-06-25 13:55:00,85.63,85.68,85.63,85.68,7300.0,36.4408,36.4621,36.4408,36.4621,7300.0
2010-06-25 14:00:00,85.67,85.73,85.65,85.72,5100.0,36.4578,36.4834,36.4493,36.4791,5100.0
2010-06-25 14:05:00,85.73,85.73,85.66,85.69,7700.0,36.4834,36.4834,36.4536,36.4663,7700.0
2010-06-25 14:10:00,85.7,85.72,85.7,85.71,2900.0,36.4706,36.4791,36.4706,36.4748,2900.0
2010-06-25 14:15:00,85.72,85.72,85.71,85.72,1600.0,36.4791,36.4791,36.4748,36.4791,1600.0
2010-06-25 14:20:00,85.72,85.72,85.7,85.7,3100.0,36.4791,36.4791,36.4706,36.4706,3100.0
2010-06-25 14:25:00,85.66,85.67,85.59,85.6,7300.0,36.4536,36.4578,36.4238,36.428,7300.0
2010-06-25 14:30:00,85.63,85.64,85.6,85.63,1400.0,36.4408,36.4451,36.428,36.4408,1400.0
2010-06-25 14:35:00,85.63,85.69,85.63,85.69,1900.0,36.4408,36.4663,36.4408,36.4663,1900.0
2010-06-25 14:40:00,85.68,85.69,85.68,85.68,1200.0,36.4621,36.4663,36.4621,36.4621,1200.0
2010-06-25 14:45:00,85.68,85.68,85.63,85.66,1600.0,36.4621,36.4621,36.4408,36.4536,1600.0
2010-06-25 14:50:00,85.68,85.68,85.68,85.68,2700.0,36.4621,36.4621,36.4621,36.4621,2700.0
2010-06-25 14:55:00,85.68,85.68,85.64,85.67,4500.0,36.4621,36.4621,36.4451,36.4578,4500.0
2010-06-25 15:00:00,85.66,85.66,85.59,85.62,2800.0,36.4536,36.4536,36.4238,36.4365,2800.0
2010-06-25 15:05:00,85.6,85.6,85.56,85.6,8300.0,36.428,36.428,36.411,36.428,8300.0
2010-06-25 15:10:00,85.57,85.6,85.56,85.56,7500.0,36.4153,36.428,36.411,36.411,7500.0
2010-06-25 15:15:00,85.56,85.56,85.53,85.56,12300.0,36.411,36.411,36.3982,36.411,12300.0
2010-06-25 15:20:00,85.61,85.61,85.54,85.54,2800.0,36.4323,36.4323,36.4025,36.4025,2800.0
2010-06-25 15:25:00,85.53,85.69,85.52,85.68,8800.0,36.3982,36.4663,36.394,36.4621,8800.0
2010-06-25 15:30:00,85.69,85.74,85.67,85.74,10000.0,36.4663,36.4876,36.4578,36.4876,10000.0
2010-06-25 15:35:00,85.73,85.74,85.7,85.73,10100.0,36.4834,36.4876,36.4706,36.4834,10100.0
2010-06-25 15:40:00,85.74,85.74,85.68,85.68,4800.0,36.4876,36.4876,36.4621,36.4621,4800.0
2010-06-25 15:45:00,85.68,85.71,85.65,85.71,12000.0,36.4621,36.4748,36.4493,36.4748,12000.0
2010-06-25 15:50:00,85.7,85.7,85.58,85.62,24900.0,36.4706,36.4706,36.4195,36.4365,24900.0
2010-06-25 15:55:00,85.64,85.71,85.63,85.71,14500.0,36.4451,36.4748,36.4408,36.4748,14500.0
2010-06-28 09:30:00,85.82,85.88,85.79,85.82,19900.0,36.5217,36.5472,36.5089,36.5217,19900.0
2010-06-28 09:35:00,85.86,85.9,85.86,85.88,13700.0,36.5387,36.5557,36.5387,36.5472,13700.0
2010-06-28 09:40:00,85.88,85.91,85.82,85.85,19800.0,36.5472,36.56,36.5217,36.5344,19800.0
2010-06-28 09:45:00,85.86,85.87,85.8,85.84,10900.0,36.5387,36.5429,36.5132,36.5302,10900.0
2010-06-28 09:50:00,85.83,85.83,85.8,85.8,1500.0,36.5259,36.5259,36.5132,36.5132,1500.0
2010-06-28 09:55:00,85.79,85.85,85.78,85.84,10600.0,36.5089,36.5344,36.5046,36.5302,10600.0
2010-06-28 10:00:00,85.83,85.86,85.78,85.85,6500.0,36.5259,36.5387,36.5046,36.5344,6500.0
2010-06-28 10:05:00,85.82,85.82,85.82,85.82,700.0,36.5217,36.5217,36.5217,36.5217,700.0
2010-06-28 10:10:00,85.83,85.88,85.82,85.86,4100.0,36.5259,36.5472,36.5217,36.5387,4100.0
2010-06-28 10:15:00,85.85,85.89,85.85,85.88,4500.0,36.5344,36.5515,36.5344,36.5472,4500.0
2010-06-28 10:20:00,85.88,85.88,85.87,85.87,500.0,36.5472,36.5472,36.5429,36.5429,500.0
2010-06-28 10:25:00,85.9,85.93,85.88,85.91,11300.0,36.5557,36.5685,36.5472,36.56,11300.0
2010-06-28 10:30:00,85.91,85.95,85.9,85.9,7300.0,36.56,36.577,36.5557,36.5557,7300.0
2010-06-28 10:35:00,85.91,85.94,85.87,85.9,3000.0,36.56,36.5727,36.5429,36.5557,3000.0
2010-06-28 10:40:00,85.93,85.96,85.9,85.94,30900.0,36.5685,36.5812,36.5557,36.5727,30900.0
2010-06-28 10:45:00,85.94,85.97,85.94,85.96,11200.0,36.5727,36.5855,36.5727,36.5812,11200.0
2010-06-28 10:50:00,85.96,85.97,85.94,85.97,3000.0,36.5812,36.5855,36.5727,36.5855,3000.0
2010-06-28 10:55:00,85.97,86.02,85.94,86.01,17000.0,36.5855,36.6068,36.5727,36.6025,17000.0
2010-06-28 11:00:00,86.03,86.05,86.03,86.04,4000.0,36.611,36.6195,36.611,36.6153,4000.0
2010-06-28 11:05:00,86.05,86.07,86.02,86.06,2300.0,36.6195,36.6281,36.6068,36.6238,2300.0
2010-06-28 11:10:00,86.07,86.15,86.04,86.15,15000.0,36.6281,36.6621,36.6153,36.6621,15000.0
2010-06-28 11:15:00,86.15,86.2,86.14,86.16,14200.0,36.6621,36.6834,36.6578,36.6664,14200.0
2010-06-28 11:20:00,86.15,86.2,86.09,86.14,8100.0,36.6621,36.6834,36.6366,36.6578,8100.0
2010-06-28 11:25:00,86.13,86.15,86.1,86.12,2700.0,36.6536,36.6621,36.6408,36.6493,2700.0
2010-06-28 11:30:00,86.11,86.16,86.11,86.16,2200.0,36.6451,36.6664,36.6451,36.6664,2200.0
2010-06-28 11:35:00,86.16,86.16,86.14,86.16,2800.0,36.6664,36.6664,36.6578,36.6664,2800.0
2010-06-28 11:40:00,86.16,86.16,86.13,86.14,3400.0,36.6664,36.6664,36.6536,36.6578,3400.0
2010-06-28 11:45:00,86.14,86.14,86.06,86.09,6100.0,36.6578,36.6578,36.6238,36.6366,6100.0
2010-06-28 11:50:00,86.12,86.15,86.12,86.14,2700.0,36.6493,36.6621,36.6493,36.6578,2700.0
2010-06-28 11:55:00,86.12,86.13,86.11,86.11,900.0,36.6493,36.6536,36.6451,36.6451,900.0
2010-06-28 12:00:00,86.11,86.12,86.1,86.1,1400.0,36.6451,36.6493,36.6408,36.6408,1400.0
2010-06-28 12:05:00,86.1,86.11,86.1,86.11,2100.0,36.6408,36.6451,36.6408,36.6451,2100.0
2010-06-28 12:10:00,86.12,86.12,86.05,86.05,6700.0,36.6493,36.6493,36.6195,36.6195,6700.0
2010-06-28 12:15:00,86.05,86.06,86.01,86.03,6400.0,36.6195,36.6238,36.6025,36.611,6400.0
2010-06-28 12:20:00,86.04,86.04,86.01,86.01,5500.0,36.6153,36.6153,36.6025,36.6025,5500.0
2010-06-28 12:25:00,86.03,86.12,86.03,86.1,2900.0,36.611,36.6493,36.611,36.6408,2900.0
2010-06-28 12:30:00,86.1,86.11,86.06,86.07,1500.0,36.6408,36.6451,36.6238,36.6281,1500.0
2010-06-28 12:35:00,86.08,86.09,86.05,86.06,1900.0,36.6323,36.6366,36.6195,36.6238,1900.0
2010-06-28 12:40:00,86.06,86.06,86.01,86.03,6500.0,36.6238,36.6238,36.6025,36.611,6500.0
2010-06-28 12:45:00,86.02,86.04,86.01,86.04,3300.0,36.6068,36.6153,36.6025,36.6153,3300.0
2010-06-28 12:50:00,86.05,86.05,86.02,86.02,2800.0,36.6195,36.6195,36.6068,36.6068,2800.0
2010-06-28 12:55:00,86.01,86.02,85.96,86.0,5000.0,36.6025,36.6068,36.5812,36.5983,5000.0
2010-06-28 13:00:00,85.98,85.98,85.87,85.91,22700.0,36.5898,36.5898,36.5429,36.56,22700.0
2010-06-28 13:05:00,85.95,85.98,85.82,85.84,23800.0,36.577,36.5898,36.5217,36.5302,23800.0
2010-06-28 13:10:00,85.83,85.83,85.67,85.77,41200.0,36.5259,36.5259,36.4578,36.5004,41200.0
2010-06-28 13:15:00,85.77,85.78,85.75,85.76,4600.0,36.5004,36.5046,36.4919,36.4961,4600.0
2010-06-28 13:20:00,85.75,85.8,85.75,85.8,3800.0,36.4919,36.5132,36.4919,36.5132,3800.0
2010-06-28 13:25:00,85.8,85.81,85.77,85.77,2600.0,36.5132,36.5174,36.5004,36.5004,2600.0
2010-06-28 13:30:00,85.76,85.78,85.76,85.76,2500.0,36.4961,36.5046,36.4961,36.4961,2500.0
2010-06-28 13:35:00,85.77,85.78,85.75,85.78,6200.0,36.5004,36.5046,36.4919,36.5046,6200.0
2010-06-28 13:40:00,85.78,85.8,85.77,85.8,4400.0,36.5046,36.5132,36.5004,36.5132,4400.0
2010-06-28 13:45:00,85.79,85.85,85.79,85.85,2300.0,36.5089,36.5344,36.5089,36.5344,2300.0
2010-06-28 13:50:00,85.88,85.92,85.85,85.86,3200.0,36.5472,36.5642,36.5344,36.5387,3200.0
2010-06-28 13:55:00,85.88,85.94,85.88,85.93,4400.0,36.5472,36.5727,36.5472,36.5685,4400.0
2010-06-28 14:00:00,85.9,85.93,85.88,85.9,5600.0,36.5557,36.5685,36.5472,36.5557,5600.0
2010-06-28 14:05:00,85.9,85.92,85.89,85.91,2800.0,36.5557,36.5642,36.5515,36.56,2800.0
2010-06-28 14:10:00,85.91,85.92,85.9,85.92,2100.0,36.56,36.5642,36.5557,36.5642,2100.0
2010-06-28 14:15:00,85.92,85.92,85.78,85.86,21800.0,36.5642,36.5642,36.5046,36.5387,21800.0
2010-06-28 14:20:00,85.86,85.88,85.85,85.87,1600.0,36.5387,36.5472,36.5344,36.5429,1600.0
2010-06-28 14:25:00,85.88,85.91,85.87,85.89,4300.0,36.5472,36.56,36.5429,36.5515,4300.0
2010-06-28 14:30:00,85.9,85.9,85.84,85.84,8500.0,36.5557,36.5557,36.5302,36.5302,8500.0
2010-06-28 14:35:00,85.88,85.88,85.84,85.88,8400.0,36.5472,36.5472,36.5302,36.5472,8400.0
2010-06-28 14:40:00,85.87,85.9,85.86,85.89,9400.0,36.5429,36.5557,36.5387,36.5515,9400.0
2010-06-28 14:45:00,85.89,85.92,85.89,85.92,19700.0,36.5515,36.5642,36.5515,36.5642,19700.0
2010-06-28 14:50:00,85.92,85.92,85.88,85.9,5400.0,36.5642,36.5642,36.5472,36.5557,5400.0
2010-06-28 14:55:00,85.9,85.92,85.88,85.92,11000.0,36.5557,36.5642,36.5472,36.5642,11000.0
2010-06-28 15:00:00,85.91,85.92,85.89,85.9,6000.0,36.56,36.5642,36.5515,36.5557,6000.0
2010-06-28 15:05:00,85.9,85.9,85.88,85.9,6500.0,36.5557,36.5557,36.5472,36.5557,6500.0
2010-06-28 15:10:00,85.9,85.91,85.88,85.9,5900.0,36.5557,36.56,36.5472,36.5557,5900.0
2010-06-28 15:15:00,85.9,85.92,85.86,85.86,9700.0,36.5557,36.5642,36.5387,36.5387,9700.0
2010-06-28 15:20:00,85.87,85.88,85.83,85.85,7400.0,36.5429,36.5472,36.5259,36.5344,7400.0
2010-06-28 15:25:00,85.84,85.84,85.79,85.82,11900.0,36.5302,36.5302,36.5089,36.5217,11900.0
2010-06-28 15:30:00,85.81,85.84,85.79,85.84,6200.0,36.5174,36.5302,36.5089,36.5302,6200.0
2010-06-28 15:35:00,85.83,85.83,85.79,85.79,22800.0,36.5259,36.5259,36.5089,36.5089,22800.0
2010-06-28 15:40:00,85.8,85.83,85.79,85.83,7300.0,36.5132,36.5259,36.5089,36.5259,7300.0
2010-06-28 15:45:00,85.81,85.86,85.8,85.85,4300.0,36.5174,36.5387,36.5132,36.5344,4300.0
2010-06-28 15:50:00,85.85,85.85,85.79,85.84,8400.0,36.5344,36.5344,36.5089,36.5302,8400.0
2010-06-28 15:55:00,85.82,85.88,85.76,85.88,11400.0,36.5217,36.5472,36.4961,36.5472,11400.0
2010-06-29 09:30:00,85.57,85.58,85.41,85.42,22000.0,36.4153,36.4195,36.3472,36.3514,22000.0
2010-06-29 09:35:00,85.42,85.45,85.25,85.27,27200.0,36.3514,36.3642,36.2791,36.2876,27200.0
2010-06-29 09:40:00,85.27,85.28,84.96,85.02,50700.0,36.2876,36.2919,36.1557,36.1812,50700.0
2010-06-29 09:45:00,85.02,85.05,84.9,84.9,37100.0,36.1812,36.194,36.1301,36.1301,37100.0
2010-06-29 09:50:00,84.9,84.91,84.8,84.81,69700.0,36.1301,36.1344,36.0876,36.0918,69700.0
2010-06-29 09:55:00,84.83,84.84,84.75,84.77,40600.0,36.1004,36.1046,36.0663,36.0748,40600.0
2010-06-29 10:00:00,84.75,84.77,84.53,84.71,46100.0,36.0663,36.0748,35.9727,36.0493,46100.0
2010-06-29 10:05:00,84.69,84.89,84.69,84.8,50800.0,36.0408,36.1259,36.0408,36.0876,50800.0
2010-06-29 10:10:00,84.8,84.96,84.8,84.95,32200.0,36.0876,36.1557,36.0876,36.1514,32200.0
2010-06-29 10:15:00,84.92,84.99,84.88,84.88,28600.0,36.1387,36.1684,36.1216,36.1216,28600.0
2010-06-29 10:20:00,84.88,84.88,84.75,84.83,66700.0,36.1216,36.1216,36.0663,36.1004,66700.0
2010-06-29 10:25:00,84.82,84.82,84.7,84.7,34200.0,36.0961,36.0961,36.045,36.045,34200.0
2010-06-29 10:30:00,84.69,84.84,84.68,84.78,28200.0,36.0408,36.1046,36.0365,36.0791,28200.0
2010-06-29 10:35:00,84.79,84.91,84.79,84.89,5500.0,36.0833,36.1344,36.0833,36.1259,5500.0
2010-06-29 10:40:00,84.9,84.96,84.89,84.94,17400.0,36.1301,36.1557,36.1259,36.1472,17400.0
2010-06-29 10:45:00,84.91,84.91,84.88,84.9,3600.0,36.1344,36.1344,36.1216,36.1301,3600.0
2010-06-29 10:50:00,84.9,84.94,84.89,84.91,4500.0,36.1301,36.1472,36.1259,36.1344,4500.0
2010-06-29 10:55:00,84.94,84.96,84.92,84.94,6000.0,36.1472,36.1557,36.1387,36.1472,6000.0
2010-06-29 11:00:00,84.97,84.97,84.93,84.95,3000.0,36.1599,36.1599,36.1429,36.1514,3000.0
2010-06-29 11:05:00,84.94,84.95,84.9,84.93,9900.0,36.1472,36.1514,36.1301,36.1429,9900.0
2010-06-29 11:10:00,84.95,85.04,84.93,85.04,6000.0,36.1514,36.1897,36.1429,36.1897,6000.0
2010-06-29 11:15:00,85.04,85.07,85.03,85.06,11300.0,36.1897,36.2025,36.1855,36.1982,11300.0
2010-06-29 11:20:00,85.06,85.13,85.06,85.11,7700.0,36.1982,36.228,36.1982,36.2195,7700.0
2010-06-29 11:25:00,85.12,85.13,85.08,85.11,4000.0,36.2238,36.228,36.2067,36.2195,4000.0
2010-06-29 11:30:00,85.12,85.15,85.1,85.13,11200.0,36.2238,36.2365,36.2153,36.228,11200.0
2010-06-29 11:35:00,85.11,85.17,85.11,85.17,9900.0,36.2195,36.245,36.2195,36.245,9900.0
2010-06-29 11:40:00,85.17,85.18,85.08,85.08,41700.0,36.245,36.2493,36.2067,36.2067,41700.0
2010-06-29 11:45:00,85.06,85.08,85.01,85.02,13300.0,36.1982,36.2067,36.177,36.1812,13300.0
2010-06-29 11:50:00,85.03,85.05,85.0,85.05,6200.0,36.1855,36.194,36.1727,36.194,6200.0
2010-06-29 11:55:00,85.06,85.1,85.01,85.1,2700.0,36.1982,36.2153,36.177,36.2153,2700.0
2010-06-29 12:00:00,85.07,85.1,85.07,85.07,2900.0,36.2025,36.2153,36.2025,36.2025,2900.0
2010-06-29 12:05:00,85.06,85.1,85.03,85.03,4100.0,36.1982,36.2153,36.1855,36.1855,4100.0
2010-06-29 12:10:00,85.05,85.05,85.03,85.05,6700.0,36.194,36.194,36.1855,36.194,6700.0
2010-06-29 12:15:00,85.05,85.11,85.04,85.09,18200.0,36.194,36.2195,36.1897,36.211,18200.0
2010-06-29 12:20:00,85.08,85.12,85.08,85.12,9200.0,36.2067,36.2238,36.2067,36.2238,9200.0
2010-06-29 12:25:00,85.12,85.14,85.1,85.12,6400.0,36.2238,36.2323,36.2153,36.2238,6400.0
2010-06-29 12:30:00,85.12,85.14,85.11,85.14,4300.0,36.2238,36.2323,36.2195,36.2323,4300.0
2010-06-29 12:35:00,85.13,85.14,85.12,85.13,7100.0,36.228,36.2323,36.2238,36.228,7100.0
2010-06-29 12:40:00,85.12,85.14,85.08,85.12,100600.0,36.2238,36.2323,36.2067,36.2238,100600.0
2010-06-29 12:45:00,85.12,85.14,85.12,85.13,5600.0,36.2238,36.2323,36.2238,36.228,5600.0
2010-06-29 12:50:00,85.14,85.15,85.13,85.13,8700.0,36.2323,36.2365,36.228,36.228,8700.0
2010-06-29 12:55:00,85.13,85.15,85.12,85.15,3600.0,36.228,36.2365,36.2238,36.2365,3600.0
2010-06-29 13:00:00,85.13,85.14,85.13,85.13,3400.0,36.228,36.2323,36.228,36.228,3400.0
2010-06-29 13:05:00,85.12,85.13,85.07,85.11,6800.0,36.2238,36.228,36.2025,36.2195,6800.0
2010-06-29 13:10:00,85.1,85.11,85.08,85.1,3900.0,36.2153,36.2195,36.2067,36.2153,3900.0
2010-06-29 13:15:00,85.1,85.15,85.1,85.13,7600.0,36.2153,36.2365,36.2153,36.228,7600.0
2010-06-29 13:20:00,85.14,85.14,85.1,85.1,4200.0,36.2323,36.2323,36.2153,36.2153,4200.0
2010-06-29 13:25:00,85.13,85.13,85.0,85.03,14800.0,36.228,36.228,36.1727,36.1855,14800.0
2010-06-29 13:30:00,85.04,85.05,85.02,85.02,5900.0,36.1897,36.194,36.1812,36.1812,5900.0
2010-06-29 13:35:00,85.02,85.02,84.85,84.9,30500.0,36.1812,36.1812,36.1089,36.1301,30500.0
2010-06-29 13:40:00,84.87,85.0,84.87,84.95,16500.0,36.1174,36.1727,36.1174,36.1514,16500.0
2010-06-29 13:45:00,84.96,84.98,84.95,84.98,900.0,36.1557,36.1642,36.1514,36.1642,900.0
2010-06-29 13:50:00,84.97,85.05,84.97,85.05,2100.0,36.1599,36.194,36.1599,36.194,2100.0
2010-06-29 13:55:00,85.04,85.09,85.04,85.09,12500.0,36.1897,36.211,36.1897,36.211,12500.0
2010-06-29 14:00:00,85.09,85.14,85.08,85.12,11900.0,36.211,36.2323,36.2067,36.2238,11900.0
2010-06-29 14:05:00,85.1,85.14,85.09,85.14,7700.0,36.2153,36.2323,36.211,36.2323,7700.0
2010-06-29 14:10:00,85.15,85.17,85.13,85.14,4200.0,36.2365,36.245,36.228,36.2323,4200.0
2010-06-29 14:15:00,85.14,85.16,85.14,85.16,5200.0,36.2323,36.2408,36.2323,36.2408,5200.0
2010-06-29 14:20:00,85.15,85.17,85.13,85.17,11100.0,36.2365,36.245,36.228,36.245,11100.0
2010-06-29 14:25:00,85.16,85.18,85.15,85.18,12000.0,36.2408,36.2493,36.2365,36.2493,12000.0
2010-06-29 14:30:00,85.16,85.17,85.15,85.16,17900.0,36.2408,36.245,36.2365,36.2408,17900.0
2010-06-29 14:35:00,85.16,85.17,85.14,85.16,13800.0,36.2408,36.245,36.2323,36.2408,13800.0
2010-06-29 14:40:00,85.16,85.16,85.15,85.15,5100.0,36.2408,36.2408,36.2365,36.2365,5100.0
2010-06-29 14:45:00,85.15,85.16,85.15,85.15,1300.0,36.2365,36.2408,36.2365,36.2365,1300.0
2010-06-29 14:50:00,85.16,85.19,85.14,85.17,22300.0,36.2408,36.2536,36.2323,36.245,22300.0
2010-06-29 14:55:00,85.17,85.17,85.12,85.13,18700.0,36.245,36.245,36.2238,36.228,18700.0
2010-06-29 15:00:00,85.14,85.17,85.14,85.17,4500.0,36.2323,36.245,36.2323,36.245,4500.0
2010-06-29 15:05:00,85.19,85.2,85.16,85.19,13700.0,36.2536,36.2578,36.2408,36.2536,13700.0
2010-06-29 15:10:00,85.17,85.2,85.17,85.18,11000.0,36.245,36.2578,36.245,36.2493,11000.0
2010-06-29 15:15:00,85.18,85.2,85.1,85.1,7500.0,36.2493,36.2578,36.2153,36.2153,7500.0
2010-06-29 15:20:00,85.13,85.13,85.05,85.1,14400.0,36.228,36.228,36.194,36.2153,14400.0
2010-06-29 15:25:00,85.09,85.1,85.05,85.05,13000.0,36.211,36.2153,36.194,36.194,13000.0
2010-06-29 15:30:00,85.06,85.06,85.02,85.03,26700.0,36.1982,36.1982,36.1812,36.1855,26700.0
2010-06-29 15:35:00,85.03,85.05,84.98,84.98,15400.0,36.1855,36.194,36.1642,36.1642,15400.0
2010-06-29 15:40:00,84.98,84.98,84.86,84.89,13200.0,36.1642,36.1642,36.1131,36.1259,13200.0
2010-06-29 15:45:00,84.88,84.91,84.75,84.75,33300.0,36.1216,36.1344,36.0663,36.0663,33300.0
2010-06-29 15:50:00,84.78,84.97,84.78,84.95,30100.0,36.0791,36.1599,36.0791,36.1514,30100.0
2010-06-29 15:55:00,84.97,85.01,84.89,84.97,21900.0,36.1599,36.177,36.1259,36.1599,21900.0
2010-06-30 09:30:00,84.85,85.0,84.71,84.97,36800.0,36.1089,36.1727,36.0493,36.1599,36800.0
2010-06-30 09:35:00,84.95,85.0,84.9,84.9,15100.0,36.1514,36.1727,36.1301,36.1301,15100.0
2010-06-30 09:40:00,84.9,84.96,84.88,84.94,11400.0,36.1301,36.1557,36.1216,36.1472,11400.0
2010-06-30 09:45:00,84.96,85.12,84.96,85.03,16600.0,36.1557,36.2238,36.1557,36.1855,16600.0
2010-06-30 09:50:00,85.02,85.11,85.0,85.07,6700.0,36.1812,36.2195,36.1727,36.2025,6700.0
2010-06-30 09:55:00,85.05,85.05,84.94,84.94,11300.0,36.194,36.194,36.1472,36.1472,11300.0
2010-06-30 10:00:00,84.94,85.03,84.87,84.97,17800.0,36.1472,36.1855,36.1174,36.1599,17800.0
2010-06-30 10:05:00,84.96,84.96,84.87,84.88,8100.0,36.1557,36.1557,36.1174,36.1216,8100.0
2010-06-30 10:10:00,84.88,84.88,84.82,84.85,14600.0,36.1216,36.1216,36.0961,36.1089,14600.0
2010-06-30 10:15:00,84.83,84.86,84.83,84.85,13500.0,36.1004,36.1131,36.1004,36.1089,13500.0
2010-06-30 10:20:00,84.86,84.87,84.83,84.83,19700.0,36.1131,36.1174,36.1004,36.1004,19700.0
2010-06-30 10:25:00,84.83,85.08,84.83,85.04,38300.0,36.1004,36.2067,36.1004,36.1897,38300.0
2010-06-30 10:30:00,85.02,85.03,85.01,85.03,6600.0,36.1812,36.1855,36.177,36.1855,6600.0
2010-06-30 10:35:00,85.02,85.02,85.0,85.0,3000.0,36.1812,36.1812,36.1727,36.1727,3000.0
2010-06-30 10:40:00,85.0,85.01,84.97,84.99,7900.0,36.1727,36.177,36.1599,36.1684,7900.0
2010-06-30 10:45:00,84.99,85.0,84.96,84.96,5500.0,36.1684,36.1727,36.1557,36.1557,5500.0
2010-06-30 10:50:00,84.97,84.97,84.94,84.94,3100.0,36.1599,36.1599,36.1472,36.1472,3100.0
2010-06-30 10:55:00,84.93,84.95,84.93,84.93,6300.0,36.1429,36.1514,36.1429,36.1429,6300.0
2010-06-30 11:00:00,84.92,84.92,84.89,84.91,3700.0,36.1387,36.1387,36.1259,36.1344,3700.0
2010-06-30 11:05:00,84.9,84.91,84.9,84.91,6200.0,36.1301,36.1344,36.1301,36.1344,6200.0
2010-06-30 11:10:00,84.9,84.91,84.9,84.91,8000.0,36.1301,36.1344,36.1301,36.1344,8000.0
2010-06-30 11:15:00,84.91,84.91,84.9,84.91,4600.0,36.1344,36.1344,36.1301,36.1344,4600.0
2010-06-30 11:20:00,84.9,84.91,84.87,84.87,12600.0,36.1301,36.1344,36.1174,36.1174,12600.0
2010-06-30 11:25:00,84.88,84.9,84.87,84.89,12700.0,36.1216,36.1301,36.1174,36.1259,12700.0
2010-06-30 11:30:00,84.9,84.94,84.89,84.92,11100.0,36.1301,36.1472,36.1259,36.1387,11100.0
2010-06-30 11:35:00,84.91,84.96,84.91,84.95,22800.0,36.1344,36.1557,36.1344,36.1514,22800.0
2010-06-30 11:40:00,84.96,84.96,84.92,84.94,5900.0,36.1557,36.1557,36.1387,36.1472,5900.0
2010-06-30 11:45:00,84.95,84.99,84.94,84.99,8400.0,36.1514,36.1684,36.1472,36.1684,8400.0
2010-06-30 11:50:00,84.98,84.99,84.97,84.98,6100.0,36.1642,36.1684,36.1599,36.1642,6100.0
2010-06-30 11:55:00,84.97,84.98,84.97,84.97,3900.0,36.1599,36.1642,36.1599,36.1599,3900.0
2010-06-30 12:00:00,84.97,84.98,84.96,84.96,9600.0,36.1599,36.1642,36.1557,36.1557,9600.0
2010-06-30 12:05:00,84.96,84.97,84.96,84.96,2600.0,36.1557,36.1599,36.1557,36.1557,2600.0
2010-06-30 12:10:00,84.96,84.97,84.96,84.97,7300.0,36.1557,36.1599,36.1557,36.1599,7300.0
2010-06-30 12:15:00,84.96,85.0,84.96,84.98,14200.0,36.1557,36.1727,36.1557,36.1642,14200.0
2010-06-30 12:20:00,84.99,84.99,84.97,84.98,4400.0,36.1684,36.1684,36.1599,36.1642,4400.0
2010-06-30 12:25:00,84.98,84.98,84.97,84.97,7100.0,36.1642,36.1642,36.1599,36.1599,7100.0
2010-06-30 12:30:00,84.98,84.98,84.95,84.97,9400.0,36.1642,36.1642,36.1514,36.1599,9400.0
2010-06-30 12:35:00,84.95,84.96,84.95,84.95,2000.0,36.1514,36.1557,36.1514,36.1514,2000.0
2010-06-30 12:40:00,84.95,84.95,84.93,84.93,12300.0,36.1514,36.1514,36.1429,36.1429,12300.0
2010-06-30 12:45:00,84.92,84.95,84.92,84.95,10500.0,36.1387,36.1514,36.1387,36.1514,10500.0
2010-06-30 12:50:00,84.94,84.96,84.94,84.94,6400.0,36.1472,36.1557,36.1472,36.1472,6400.0
2010-06-30 12:55:00,84.95,84.95,84.93,84.94,10000.0,36.1514,36.1514,36.1429,36.1472,10000.0
2010-06-30 13:00:00,84.94,84.95,84.93,84.93,8600.0,36.1472,36.1514,36.1429,36.1429,8600.0
2010-06-30 13:05:00,84.93,84.95,84.91,84.91,19600.0,36.1429,36.1514,36.1344,36.1344,19600.0
2010-06-30 13:10:00,84.93,84.96,84.92,84.94,11900.0,36.1429,36.1557,36.1387,36.1472,11900.0
2010-06-30 13:15:00,84.94,84.95,84.93,84.93,49400.0,36.1472,36.1514,36.1429,36.1429,49400.0
2010-06-30 13:20:00,84.93,84.95,84.89,84.94,21100.0,36.1429,36.1514,36.1259,36.1472,21100.0
2010-06-30 13:25:00,84.94,84.94,84.89,84.89,11800.0,36.1472,36.1472,36.1259,36.1259,11800.0
2010-06-30 13:30:00,84.9,84.94,84.9,84.91,25200.0,36.1301,36.1472,36.1301,36.1344,25200.0
2010-06-30 13:35:00,84.9,84.91,84.9,84.9,3500.0,36.1301,36.1344,36.1301,36.1301,3500.0
2010-06-30 13:40:00,84.89,84.9,84.89,84.9,5600.0,36.1259,36.1301,36.1259,36.1301,5600.0
2010-06-30 13:45:00,84.9,84.94,84.9,84.94,4800.0,36.1301,36.1472,36.1301,36.1472,4800.0
2010-06-30 13:50:00,84.93,84.94,84.9,84.9,11000.0,36.1429,36.1472,36.1301,36.1301,11000.0
2010-06-30 13:55:00,84.9,84.91,84.89,84.9,5100.0,36.1301,36.1344,36.1259,36.1301,5100.0
2010-06-30 14:00:00,84.89,84.91,84.88,84.9,19800.0,36.1259,36.1344,36.1216,36.1301,19800.0
2010-06-30 14:05:00,84.9,84.9,84.87,84.88,8400.0,36.1301,36.1301,36.1174,36.1216,8400.0
2010-06-30 14:10:00,84.88,84.89,84.86,84.86,6400.0,36.1216,36.1259,36.1131,36.1131,6400.0
2010-06-30 14:15:00,84.85,84.86,84.85,84.86,2300.0,36.1089,36.1131,36.1089,36.1131,2300.0
2010-06-30 14:20:00,84.86,84.86,84.84,84.84,14300.0,36.1131,36.1131,36.1046,36.1046,14300.0
2010-06-30 14:25:00,84.82,84.89,84.82,84.87,10000.0,36.0961,36.1259,36.0961,36.1174,10000.0
2010-06-30 14:30:00,84.87,84.87,84.83,84.84,3700.0,36.1174,36.1174,36.1004,36.1046,3700.0
2010-06-30 14:35:00,84.84,84.84,84.83,84.83,2400.0,36.1046,36.1046,36.1004,36.1004,2400.0
2010-06-30 14:40:00,84.82,84.82,84.79,84.79,14900.0,36.0961,36.0961,36.0833,36.0833,14900.0
2010-06-30 14:45:00,84.78,84.82,84.78,84.82,21500.0,36.0791,36.0961,36.0791,36.0961,21500.0
2010-06-30 14:50:00,84.82,84.82,84.79,84.8,3200.0,36.0961,36.0961,36.0833,36.0876,3200.0
2010-06-30 14:55:00,84.8,84.8,84.78,84.78,12400.0,36.0876,36.0876,36.0791,36.0791,12400.0
2010-06-30 15:00:00,84.78,84.78,84.77,84.77,3600.0,36.0791,36.0791,36.0748,36.0748,3600.0
2010-06-30 15:05:00,84.78,84.78,84.77,84.78,3400.0,36.0791,36.0791,36.0748,36.0791,3400.0
2010-06-30 15:10:00,84.78,84.78,84.77,84.78,1900.0,36.0791,36.0791,36.0748,36.0791,1900.0
2010-06-30 15:15:00,84.78,84.78,84.75,84.76,15300.0,36.0791,36.0791,36.0663,36.0706,15300.0
2010-06-30 15:20:00,84.76,84.77,84.75,84.77,12700.0,36.0706,36.0748,36.0663,36.0748,12700.0
2010-06-30 15:25:00,84.76,84.83,84.76,84.83,30300.0,36.0706,36.1004,36.0706,36.1004,30300.0
2010-06-30 15:30:00,84.83,84.84,84.81,84.83,21000.0,36.1004,36.1046,36.0918,36.1004,21000.0
2010-06-30 15:35:00,84.83,84.89,84.83,84.84,34900.0,36.1004,36.1259,36.1004,36.1046,34900.0
2010-06-30 15:40:00,84.83,84.84,84.73,84.73,46700.0,36.1004,36.1046,36.0578,36.0578,46700.0
2010-06-30 15:45:00,84.73,84.73,84.61,84.61,29200.0,36.0578,36.0578,36.0067,36.0067,29200.0
2010-06-30 15:50:00,84.62,84.63,84.53,84.53,24200.0,36.011,36.0152,35.9727,35.9727,24200.0
2010-06-30 15:55:00,84.52,84.87,84.51,84.86,50700.0,35.9684,36.1174,35.9642,36.1131,50700.0
2010-07-01 09:30:00,84.46,84.46,84.13,84.21,32500.0,36.2074,36.2074,36.066,36.1003,32500.0
2010-07-01 09:35:00,84.23,84.37,84.11,84.37,12300.0,36.1088,36.1689,36.0574,36.1689,12300.0
2010-07-01 09:40:00,84.33,84.37,84.33,84.34,3300.0,36.1517,36.1689,36.1517,36.156,3300.0
2010-07-01 09:45:00,84.36,84.4,84.22,84.28,12400.0,36.1646,36.1817,36.1046,36.1303,12400.0
2010-07-01 09:50:00,84.26,84.27,84.11,84.15,12200.0,36.1217,36.126,36.0574,36.0746,12200.0
2010-07-01 09:55:00,84.1,84.21,84.08,84.2,10200.0,36.0531,36.1003,36.0445,36.096,10200.0
2010-07-01 10:00:00,84.16,84.18,84.02,84.02,10500.0,36.0788,36.0874,36.0188,36.0188,10500.0
2010-07-01 10:05:00,84.02,84.25,84.02,84.14,51500.0,36.0188,36.1174,36.0188,36.0703,51500.0
2010-07-01 10:10:00,84.14,84.14,84.04,84.05,9900.0,36.0703,36.0703,36.0274,36.0317,9900.0
2010-07-01 10:15:00,84.06,84.08,84.01,84.01,75900.0,36.036,36.0445,36.0145,36.0145,75900.0
2010-07-01 10:20:00,84.04,84.04,83.92,83.97,22200.0,36.0274,36.0274,35.976,35.9974,22200.0
2010-07-01 10:25:00,83.96,83.96,83.92,83.92,39200.0,35.9931,35.9931,35.976,35.976,39200.0
2010-07-01 10:30:00,83.91,83.95,83.84,83.84,57500.0,35.9717,35.9888,35.9417,35.9417,57500.0
2010-07-01 10:35:00,83.87,83.87,83.7,83.72,25400.0,35.9545,35.9545,35.8816,35.8902,25400.0
2010-07-01 10:40:00,83.71,83.73,83.46,83.68,39000.0,35.8859,35.8945,35.7788,35.8731,39000.0
2010-07-01 10:45:00,83.65,83.74,83.62,83.74,14000.0,35.8602,35.8988,35.8473,35.8988,14000.0
2010-07-01 10:50:00,83.72,83.75,83.65,83.71,9000.0,35.8902,35.9031,35.8602,35.8859,9000.0
2010-07-01 10:55:00,83.7,83.92,83.67,83.9,36300.0,35.8816,35.976,35.8688,35.9674,36300.0
2010-07-01 11:00:00,83.89,83.89,83.73,83.78,88800.0,35.9631,35.9631,35.8945,35.9159,88800.0
2010-07-01 11:05:00,83.78,83.8,83.76,83.79,37300.0,35.9159,35.9245,35.9074,35.9202,37300.0
2010-07-01 11:10:00,83.76,83.8,83.66,83.69,19500.0,35.9074,35.9245,35.8645,35.8774,19500.0
2010-07-01 11:15:00,83.69,83.69,83.58,83.65,36900.0,35.8774,35.8774,35.8302,35.8602,36900.0
2010-07-01 11:20:00,83.67,83.85,83.66,83.85,24300.0,35.8688,35.9459,35.8645,35.9459,24300.0
2010-07-01 11:25:00,83.86,83.96,83.86,83.88,31900.0,35.9502,35.9931,35.9502,35.9588,31900.0
2010-07-01 11:30:00,83.9,83.92,83.86,83.92,13600.0,35.9674,35.976,35.9502,35.976,13600.0
2010-07-01 11:35:00,83.91,83.93,83.87,83.92,10600.0,35.9717,35.9802,35.9545,35.976,10600.0
2010-07-01 11:40:00,83.94,84.07,83.94,84.06,31900.0,35.9845,36.0403,35.9845,36.036,31900.0
2010-07-01 11:45:00,84.07,84.1,83.98,84.0,11400.0,36.0403,36.0531,36.0017,36.0102,11400.0
2010-07-01 11:50:00,84.0,84.06,83.99,84.01,8100.0,36.0102,36.036,36.006,36.0145,8100.0
2010-07-01 11:55:00,84.03,84.05,83.96,84.0,17600.0,36.0231,36.0317,35.9931,36.0102,17600.0
2010-07-01 12:00:00,84.01,84.03,83.94,83.95,2600.0,36.0145,36.0231,35.9845,35.9888,2600.0
2010-07-01 12:05:00,83.95,83.98,83.95,83.96,2200.0,35.9888,36.0017,35.9888,35.9931,2200.0
2010-07-01 12:10:00,83.97,84.0,83.96,84.0,5200.0,35.9974,36.0102,35.9931,36.0102,5200.0
2010-07-01 12:15:00,83.99,84.0,83.96,83.99,3900.0,36.006,36.0102,35.9931,36.006,3900.0
2010-07-01 12:20:00,83.98,83.98,83.91,83.96,3300.0,36.0017,36.0017,35.9717,35.9931,3300.0
2010-07-01 12:25:00,83.94,84.03,83.94,84.03,7400.0,35.9845,36.0231,35.9845,36.0231,7400.0
2010-07-01 12:30:00,84.01,84.1,83.98,84.1,2300.0,36.0145,36.0531,36.0017,36.0531,2300.0
2010-07-01 12:35:00,84.11,84.14,84.09,84.12,3600.0,36.0574,36.0703,36.0488,36.0617,3600.0
2010-07-01 12:40:00,84.13,84.29,84.13,84.28,15300.0,36.066,36.1346,36.066,36.1303,15300.0
2010-07-01 12:45:00,84.26,84.29,84.2,84.24,8000.0,36.1217,36.1346,36.096,36.1131,8000.0
2010-07-01 12:50:00,84.25,84.26,84.21,84.23,1900.0,36.1174,36.1217,36.1003,36.1088,1900.0
2010-07-01 12:55:00,84.25,84.25,84.1,84.18,19800.0,36.1174,36.1174,36.0531,36.0874,19800.0
2010-07-01 13:00:00,84.17,84.2,84.08,84.11,6900.0,36.0831,36.096,36.0445,36.0574,6900.0
2010-07-01 13:05:00,84.1,84.18,84.1,84.18,500.0,36.0531,36.0874,36.0531,36.0874,500.0
2010-07-01 13:10:00,84.17,84.18,84.11,84.12,4400.0,36.0831,36.0874,36.0574,36.0617,4400.0
2010-07-01 13:15:00,84.14,84.19,84.14,84.19,5800.0,36.0703,36.0917,36.0703,36.0917,5800.0
2010-07-01 13:20:00,84.18,84.19,84.15,84.16,8500.0,36.0874,36.0917,36.0746,36.0788,8500.0
2010-07-01 13:25:00,84.16,84.16,84.07,84.13,3500.0,36.0788,36.0788,36.0403,36.066,3500.0
2010-07-01 13:30:00,84.13,84.19,84.13,84.19,1900.0,36.066,36.0917,36.066,36.0917,1900.0
2010-07-01 13:35:00,84.2,84.24,84.18,84.2,9500.0,36.096,36.1131,36.0874,36.096,9500.0
2010-07-01 13:40:00,84.19,84.21,84.17,84.17,24900.0,36.0917,36.1003,36.0831,36.0831,24900.0
2010-07-01 13:45:00,84.17,84.19,84.16,84.16,3400.0,36.0831,36.0917,36.0788,36.0788,3400.0
2010-07-01 13:50:00,84.17,84.17,84.01,84.08,18500.0,36.0831,36.0831,36.0145,36.0445,18500.0
2010-07-01 13:55:00,84.07,84.08,84.07,84.07,3700.0,36.0403,36.0445,36.0403,36.0403,3700.0
2010-07-01 14:00:00,84.08,84.08,84.08,84.08,2000.0,36.0445,36.0445,36.0445,36.0445,2000.0
2010-07-01 14:05:00,84.07,84.12,84.06,84.12,9200.0,36.0403,36.0617,36.036,36.0617,9200.0
2010-07-01 14:10:00,84.11,84.2,84.11,84.2,65400.0,36.0574,36.096,36.0574,36.096,65400.0
2010-07-01 14:15:00,84.18,84.24,84.18,84.22,8400.0,36.0874,36.1131,36.0874,36.1046,8400.0
2010-07-01 14:20:00,84.19,84.26,84.19,84.22,78600.0,36.0917,36.1217,36.0917,36.1046,78600.0
2010-07-01 14:25:00,84.2,84.28,84.2,84.24,7000.0,36.096,36.1303,36.096,36.1131,7000.0
2010-07-01 14:30:00,84.26,84.33,84.23,84.33,77600.0,36.1217,36.1517,36.1088,36.1517,77600.0
2010-07-01 14:35:00,84.29,84.3,84.24,84.26,4200.0,36.1346,36.1389,36.1131,36.1217,4200.0
2010-07-01 14:40:00,84.25,84.25,84.12,84.12,17000.0,36.1174,36.1174,36.0617,36.0617,17000.0
2010-07-01 14:45:00,84.15,84.3,84.11,84.18,140900.0,36.0746,36.1389,36.0574,36.0874,140900.0
2010-07-01 14:50:00,84.2,84.36,84.16,84.33,21000.0,36.096,36.1646,36.0788,36.1517,21000.0
2010-07-01 14:55:00,84.33,84.33,84.24,84.25,10600.0,36.1517,36.1517,36.1131,36.1174,10600.0
2010-07-01 15:00:00,84.25,84.3,84.2,84.2,13800.0,36.1174,36.1389,36.096,36.096,13800.0
2010-07-01 15:05:00,84.22,84.24,84.21,84.21,5000.0,36.1046,36.1131,36.1003,36.1003,5000.0
2010-07-01 15:10:00,84.21,84.29,84.2,84.2,89900.0,36.1003,36.1346,36.096,36.096,89900.0
2010-07-01 15:15:00,84.23,84.28,84.23,84.28,2900.0,36.1088,36.1303,36.1088,36.1303,2900.0
2010-07-01 15:20:00,84.3,84.3,84.2,84.21,11900.0,36.1389,36.1389,36.096,36.1003,11900.0
2010-07-01 15:25:00,84.25,84.36,84.2,84.36,91300.0,36.1174,36.1646,36.096,36.1646,91300.0
2010-07-01 15:30:00,84.35,84.45,84.33,84.35,114800.0,36.1603,36.2032,36.1517,36.1603,114800.0
2010-07-01 15:35:00,84.36,84.5,84.35,84.5,30100.0,36.1646,36.2246,36.1603,36.2246,30100.0
2010-07-01 15:40:00,84.48,84.65,84.43,84.6,30200.0,36.216,36.2889,36.1946,36.2675,30200.0
2010-07-01 15:45:00,84.61,84.72,84.49,84.66,62100.0,36.2718,36.3189,36.2203,36.2932,62100.0
2010-07-01 15:50:00,84.65,84.68,84.61,84.65,34400.0,36.2889,36.3018,36.2718,36.2889,34400.0
2010-07-01 15:55:00,84.65,84.68,84.61,84.68,40700.0,36.2889,36.3018,36.2718,36.3018,40700.0
2010-07-02 09:30:00,84.56,84.8,84.5,84.75,16600.0,36.2503,36.3532,36.2246,36.3318,16600.0
2010-07-02 09:35:00,84.76,84.99,84.76,84.97,16800.0,36.3361,36.4347,36.3361,36.4261,16800.0
2010-07-02 09:40:00,84.99,85.02,84.89,85.0,11800.0,36.4347,36.4475,36.3918,36.4389,11800.0
2010-07-02 09:45:00,85.0,85.13,84.95,85.11,18200.0,36.4389,36.4947,36.4175,36.4861,18200.0
2010-07-02 09:50:00,85.09,85.11,85.05,85.06,9600.0,36.4775,36.4861,36.4604,36.4647,9600.0
2010-07-02 09:55:00,85.06,85.06,84.9,84.96,9000.0,36.4647,36.4647,36.3961,36.4218,9000.0
2010-07-02 10:00:00,84.96,85.0,84.9,84.91,10500.0,36.4218,36.4389,36.3961,36.4004,10500.0
2010-07-02 10:05:00,84.91,85.0,84.91,84.99,9900.0,36.4004,36.4389,36.4004,36.4347,9900.0
2010-07-02 10:10:00,84.99,85.07,84.99,85.07,5900.0,36.4347,36.469,36.4347,36.469,5900.0
2010-07-02 10:15:00,85.04,85.13,85.04,85.1,5400.0,36.4561,36.4947,36.4561,36.4818,5400.0
2010-07-02 10:20:00,85.1,85.1,84.98,84.98,28000.0,36.4818,36.4818,36.4304,36.4304,28000.0
2010-07-02 10:25:00,85.01,85.02,84.98,85.0,5000.0,36.4432,36.4475,36.4304,36.4389,5000.0
2010-07-02 10:30:00,85.0,85.11,85.0,85.11,37800.0,36.4389,36.4861,36.4389,36.4861,37800.0
2010-07-02 10:35:00,85.1,85.11,85.1,85.1,6700.0,36.4818,36.4861,36.4818,36.4818,6700.0
2010-07-02 10:40:00,85.11,85.15,85.1,85.11,7200.0,36.4861,36.5032,36.4818,36.4861,7200.0
2010-07-02 10:45:00,85.1,85.13,85.1,85.12,4900.0,36.4818,36.4947,36.4818,36.4904,4900.0
2010-07-02 10:50:00,85.12,85.13,85.1,85.11,4300.0,36.4904,36.4947,36.4818,36.4861,4300.0
2010-07-02 10:55:00,85.12,85.12,85.1,85.11,3400.0,36.4904,36.4904,36.4818,36.4861,3400.0
2010-07-02 11:00:00,85.11,85.13,85.1,85.1,7400.0,36.4861,36.4947,36.4818,36.4818,7400.0
2010-07-02 11:05:00,85.1,85.11,85.08,85.09,16400.0,36.4818,36.4861,36.4732,36.4775,16400.0
2010-07-02 11:10:00,85.08,85.09,85.06,85.06,8900.0,36.4732,36.4775,36.4647,36.4647,8900.0
2010-07-02 11:15:00,85.06,85.08,85.02,85.04,6600.0,36.4647,36.4732,36.4475,36.4561,6600.0
2010-07-02 11:20:00,85.02,85.04,84.97,84.99,6200.0,36.4475,36.4561,36.4261,36.4347,6200.0
2010-07-02 11:25:00,84.98,85.0,84.9,84.9,11400.0,36.4304,36.4389,36.3961,36.3961,11400.0
2010-07-02 11:30:00,84.92,84.95,84.9,84.93,7900.0,36.4046,36.4175,36.3961,36.4089,7900.0
2010-07-02 11:35:00,84.93,84.93,84.8,84.8,5600.0,36.4089,36.4089,36.3532,36.3532,5600.0
2010-07-02 11:40:00,84.79,84.85,84.78,84.85,6900.0,36.3489,36.3746,36.3446,36.3746,6900.0
2010-07-02 11:45:00,84.9,84.9,84.86,84.86,79500.0,36.3961,36.3961,36.3789,36.3789,79500.0
2010-07-02 11:50:00,84.87,84.9,84.86,84.89,2700.0,36.3832,36.3961,36.3789,36.3918,2700.0
2010-07-02 11:55:00,84.89,84.94,84.86,84.94,7900.0,36.3918,36.4132,36.3789,36.4132,7900.0
2010-07-02 12:00:00,84.94,84.94,84.9,84.92,4800.0,36.4132,36.4132,36.3961,36.4046,4800.0
2010-07-02 12:05:00,84.91,84.91,84.86,84.9,6200.0,36.4004,36.4004,36.3789,36.3961,6200.0
2010-07-02 12:10:00,84.93,84.93,84.89,84.9,2600.0,36.4089,36.4089,36.3918,36.3961,2600.0
2010-07-02 12:15:00,84.91,84.93,84.88,84.88,4700.0,36.4004,36.4089,36.3875,36.3875,4700.0
2010-07-02 12:20:00,84.89,84.9,84.88,84.88,2200.0,36.3918,36.3961,36.3875,36.3875,2200.0
2010-07-02 12:25:00,84.88,84.88,84.81,84.85,7900.0,36.3875,36.3875,36.3575,36.3746,7900.0
2010-07-02 12:30:00,84.84,84.87,84.84,84.85,1700.0,36.3704,36.3832,36.3704,36.3746,1700.0
2010-07-02 12:35:00,84.86,84.87,84.86,84.86,4600.0,36.3789,36.3832,36.3789,36.3789,4600.0
2010-07-02 12:40:00,84.87,84.87,84.86,84.86,3500.0,36.3832,36.3832,36.3789,36.3789,3500.0
2010-07-02 12:45:00,84.86,84.86,84.78,84.82,8300.0,36.3789,36.3789,36.3446,36.3618,8300.0
2010-07-02 12:50:00,84.81,84.9,84.81,84.85,74600.0,36.3575,36.3961,36.3575,36.3746,74600.0
2010-07-02 12:55:00,84.85,84.86,84.79,84.79,5500.0,36.3746,36.3789,36.3489,36.3489,5500.0
2010-07-02 13:00:00,84.79,84.79,84.69,84.72,13500.0,36.3489,36.3489,36.306,36.3189,13500.0
2010-07-02 13:05:00,84.72,84.81,84.72,84.81,13200.0,36.3189,36.3575,36.3189,36.3575,13200.0
2010-07-02 13:10:00,84.8,84.81,84.77,84.77,3300.0,36.3532,36.3575,36.3403,36.3403,3300.0
2010-07-02 13:15:00,84.76,84.8,84.75,84.78,6300.0,36.3361,36.3532,36.3318,36.3446,6300.0
2010-07-02 13:20:00,84.77,84.77,84.71,84.72,5800.0,36.3403,36.3403,36.3146,36.3189,5800.0
2010-07-02 13:25:00,84.7,84.71,84.65,84.68,5100.0,36.3103,36.3146,36.2889,36.3018,5100.0
2010-07-02 13:30:00,84.67,84.74,84.65,84.74,6600.0,36.2975,36.3275,36.2889,36.3275,6600.0
2010-07-02 13:35:00,84.76,84.79,84.73,84.73,3900.0,36.3361,36.3489,36.3232,36.3232,3900.0
2010-07-02 13:40:00,84.72,84.72,84.68,84.68,3200.0,36.3189,36.3189,36.3018,36.3018,3200.0
2010-07-02 13:45:00,84.69,84.77,84.68,84.75,7400.0,36.306,36.3403,36.3018,36.3318,7400.0
2010-07-02 13:50:00,84.74,84.78,84.74,84.77,3100.0,36.3275,36.3446,36.3275,36.3403,3100.0
2010-07-02 13:55:00,84.76,84.82,84.76,84.81,2100.0,36.3361,36.3618,36.3361,36.3575,2100.0
2010-07-02 14:00:00,84.8,84.8,84.72,84.74,5000.0,36.3532,36.3532,36.3189,36.3275,5000.0
2010-07-02 14:05:00,84.73,84.75,84.72,84.75,6700.0,36.3232,36.3318,36.3189,36.3318,6700.0
2010-07-02 14:10:00,84.72,84.77,84.72,84.72,9400.0,36.3189,36.3403,36.3189,36.3189,9400.0
2010-07-02 14:15:00,84.72,84.75,84.72,84.74,5100.0,36.3189,36.3318,36.3189,36.3275,5100.0
2010-07-02 14:20:00,84.74,84.74,84.7,84.73,11700.0,36.3275,36.3275,36.3103,36.3232,11700.0
2010-07-02 14:25:00,84.72,84.77,84.65,84.66,10600.0,36.3189,36.3403,36.2889,36.2932,10600.0
2010-07-02 14:30:00,84.67,84.78,84.65,84.77,31000.0,36.2975,36.3446,36.2889,36.3403,31000.0
2010-07-02 14:35:00,84.75,84.78,84.75,84.78,7000.0,36.3318,36.3446,36.3318,36.3446,7000.0
2010-07-02 14:40:00,84.78,84.79,84.76,84.76,11700.0,36.3446,36.3489,36.3361,36.3361,11700.0
2010-07-02 14:45:00,84.74,84.74,84.69,84.7,10100.0,36.3275,36.3275,36.306,36.3103,10100.0
2010-07-02 14:50:00,84.69,84.72,84.65,84.69,16700.0,36.306,36.3189,36.2889,36.306,16700.0
2010-07-02 14:55:00,84.7,84.72,84.69,84.72,7100.0,36.3103,36.3189,36.306,36.3189,7100.0
2010-07-02 15:00:00,84.71,84.73,84.67,84.73,6100.0,36.3146,36.3232,36.2975,36.3232,6100.0
2010-07-02 15:05:00,84.74,84.85,84.68,84.77,18700.0,36.3275,36.3746,36.3018,36.3403,18700.0
2010-07-02 15:10:00,84.78,84.81,84.75,84.75,8300.0,36.3446,36.3575,36.3318,36.3318,8300.0
2010-07-02 15:15:00,84.75,84.78,84.73,84.73,3800.0,36.3318,36.3446,36.3232,36.3232,3800.0
2010-07-02 15:20:00,84.74,84.74,84.7,84.7,6000.0,36.3275,36.3275,36.3103,36.3103,6000.0
2010-07-02 15:25:00,84.7,84.79,84.7,84.76,15600.0,36.3103,36.3489,36.3103,36.3361,15600.0
2010-07-02 15:30:00,84.76,84.77,84.7,84.74,9700.0,36.3361,36.3403,36.3103,36.3275,9700.0
2010-07-02 15:35:00,84.76,84.89,84.74,84.82,19000.0,36.3361,36.3918,36.3275,36.3618,19000.0
2010-07-02 15:40:00,84.82,84.87,84.79,84.81,13700.0,36.3618,36.3832,36.3489,36.3575,13700.0
2010-07-02 15:45:00,84.83,84.89,84.81,84.85,14400.0,36.3661,36.3918,36.3575,36.3746,14400.0
2010-07-02 15:50:00,84.83,84.89,84.79,84.8,17200.0,36.3661,36.3918,36.3489,36.3532,17200.0
2010-07-02 15:55:00,84.8,84.83,84.75,84.75,15900.0,36.3532,36.3661,36.3318,36.3318,15900.0
2010-07-06 09:30:00,85.21,85.34,84.86,85.28,71100.0,36.529,36.5847,36.3789,36.559,71100.0
2010-07-06 09:35:00,85.28,85.29,85.2,85.2,10000.0,36.559,36.5633,36.5247,36.5247,10000.0
2010-07-06 09:40:00,85.24,85.27,85.17,85.21,13000.0,36.5418,36.5547,36.5118,36.529,13000.0
2010-07-06 09:45:00,85.22,85.28,85.2,85.28,45700.0,36.5333,36.559,36.5247,36.559,45700.0
2010-07-06 09:50:00,85.26,85.33,85.25,85.31,24600.0,36.5504,36.5804,36.5461,36.5718,24600.0
2010-07-06 09:55:00,85.29,85.31,85.27,85.28,10100.0,36.5633,36.5718,36.5547,36.559,10100.0
2010-07-06 10:00:00,85.25,85.32,85.23,85.32,18000.0,36.5461,36.5761,36.5375,36.5761,18000.0
2010-07-06 10:05:00,85.32,85.33,85.31,85.33,10000.0,36.5761,36.5804,36.5718,36.5804,10000.0
2010-07-06 10:10:00,85.33,85.37,85.33,85.36,12800.0,36.5804,36.5976,36.5804,36.5933,12800.0
2010-07-06 10:15:00,85.36,85.4,85.35,85.37,15200.0,36.5933,36.6104,36.589,36.5976,15200.0
2010-07-06 10:20:00,85.38,85.39,85.3,85.31,17000.0,36.6018,36.6061,36.5676,36.5718,17000.0
2010-07-06 10:25:00,85.32,85.32,85.28,85.28,4400.0,36.5761,36.5761,36.559,36.559,4400.0
2010-07-06 10:30:00,85.29,85.31,85.29,85.3,4200.0,36.5633,36.5718,36.5633,36.5676,4200.0
2010-07-06 10:35:00,85.31,85.31,85.3,85.3,7300.0,36.5718,36.5718,36.5676,36.5676,7300.0
2010-07-06 10:40:00,85.3,85.31,85.28,85.28,3500.0,36.5676,36.5718,36.559,36.559,3500.0
2010-07-06 10:45:00,85.29,85.29,85.27,85.27,7300.0,36.5633,36.5633,36.5547,36.5547,7300.0
2010-07-06 10:50:00,85.27,85.28,85.24,85.28,9400.0,36.5547,36.559,36.5418,36.559,9400.0
2010-07-06 10:55:00,85.28,85.29,85.27,85.27,7500.0,36.559,36.5633,36.5547,36.5547,7500.0
2010-07-06 11:00:00,85.27,85.27,85.25,85.25,3400.0,36.5547,36.5547,36.5461,36.5461,3400.0
2010-07-06 11:05:00,85.26,85.26,85.22,85.23,4300.0,36.5504,36.5504,36.5333,36.5375,4300.0
2010-07-06 11:10:00,85.22,85.26,85.19,85.22,7500.0,36.5333,36.5504,36.5204,36.5333,7500.0
2010-07-06 11:15:00,85.23,85.23,85.2,85.2,5100.0,36.5375,36.5375,36.5247,36.5247,5100.0
2010-07-06 11:20:00,85.2,85.2,85.19,85.19,4200.0,36.5247,36.5247,36.5204,36.5204,4200.0
2010-07-06 11:25:00,85.2,85.2,85.17,85.17,5600.0,36.5247,36.5247,36.5118,36.5118,5600.0
2010-07-06 11:30:00,85.18,85.2,85.16,85.2,6500.0,36.5161,36.5247,36.5075,36.5247,6500.0
2010-07-06 11:35:00,85.19,85.21,85.18,85.21,9600.0,36.5204,36.529,36.5161,36.529,9600.0
2010-07-06 11:40:00,85.2,85.21,85.19,85.21,1400.0,36.5247,36.529,36.5204,36.529,1400.0
2010-07-06 11:45:00,85.2,85.21,85.19,85.19,7400.0,36.5247,36.529,36.5204,36.5204,7400.0
2010-07-06 11:50:00,85.2,85.2,85.19,85.19,5000.0,36.5247,36.5247,36.5204,36.5204,5000.0
2010-07-06 11:55:00,85.2,85.2,85.19,85.19,5000.0,36.5247,36.5247,36.5204,36.5204,5000.0
2010-07-06 12:00:00,85.19,85.24,85.19,85.2,7400.0,36.5204,36.5418,36.5204,36.5247,7400.0
2010-07-06 12:05:00,85.2,85.2,85.19,85.19,2100.0,36.5247,36.5247,36.5204,36.5204,2100.0
2010-07-06 12:10:00,85.2,85.21,85.18,85.18,3100.0,36.5247,36.529,36.5161,36.5161,3100.0
2010-07-06 12:15:00,85.18,85.18,85.14,85.16,5800.0,36.5161,36.5161,36.499,36.5075,5800.0
2010-07-06 12:20:00,85.16,85.16,85.06,85.08,4100.0,36.5075,36.5075,36.4647,36.4732,4100.0
2010-07-06 12:25:00,85.08,85.14,85.08,85.12,1600.0,36.4732,36.499,36.4732,36.4904,1600.0
2010-07-06 12:30:00,85.13,85.15,85.11,85.13,5200.0,36.4947,36.5032,36.4861,36.4947,5200.0
2010-07-06 12:35:00,85.12,85.14,85.12,85.14,2800.0,36.4904,36.499,36.4904,36.499,2800.0
2010-07-06 12:40:00,85.14,85.14,85.1,85.1,5000.0,36.499,36.499,36.4818,36.4818,5000.0
2010-07-06 12:45:00,85.09,85.09,85.09,85.09,2100.0,36.4775,36.4775,36.4775,36.4775,2100.0
2010-07-06 12:50:00,85.08,85.08,84.91,84.97,27700.0,36.4732,36.4732,36.4004,36.4261,27700.0
2010-07-06 12:55:00,84.98,85.0,84.89,84.98,101400.0,36.4304,36.4389,36.3918,36.4304,101400.0
2010-07-06 13:00:00,84.99,84.99,84.96,84.97,4900.0,36.4347,36.4347,36.4218,36.4261,4900.0
2010-07-06 13:05:00,84.96,85.0,84.96,84.99,4500.0,36.4218,36.4389,36.4218,36.4347,4500.0
2010-07-06 13:10:00,84.98,84.99,84.96,84.97,1900.0,36.4304,36.4347,36.4218,36.4261,1900.0
2010-07-06 13:15:00,84.98,84.98,84.96,84.97,4300.0,36.4304,36.4304,36.4218,36.4261,4300.0
2010-07-06 13:20:00,84.97,84.99,84.96,84.98,3600.0,36.4261,36.4347,36.4218,36.4304,3600.0
2010-07-06 13:25:00,84.99,84.99,84.94,84.97,8800.0,36.4347,36.4347,36.4132,36.4261,8800.0
2010-07-06 13:30:00,84.94,84.99,84.94,84.98,9100.0,36.4132,36.4347,36.4132,36.4304,9100.0
2010-07-06 13:35:00,84.98,84.98,84.95,84.96,4000.0,36.4304,36.4304,36.4175,36.4218,4000.0
2010-07-06 13:40:00,84.95,84.97,84.92,84.93,3600.0,36.4175,36.4261,36.4046,36.4089,3600.0
2010-07-06 13:45:00,84.92,84.97,84.92,84.97,51500.0,36.4046,36.4261,36.4046,36.4261,51500.0
2010-07-06 13:50:00,84.98,85.0,84.98,84.98,15700.0,36.4304,36.4389,36.4304,36.4304,15700.0
2010-07-06 13:55:00,84.98,84.98,84.97,84.98,800.0,36.4304,36.4304,36.4261,36.4304,800.0
2010-07-06 14:00:00,84.98,84.98,84.97,84.98,11700.0,36.4304,36.4304,36.4261,36.4304,11700.0
2010-07-06 14:05:00,84.98,85.0,84.97,84.98,19400.0,36.4304,36.4389,36.4261,36.4304,19400.0
2010-07-06 14:10:00,84.98,84.98,84.91,84.93,15300.0,36.4304,36.4304,36.4004,36.4089,15300.0
2010-07-06 14:15:00,84.93,84.96,84.92,84.95,5300.0,36.4089,36.4218,36.4046,36.4175,5300.0
2010-07-06 14:20:00,84.95,84.98,84.93,84.97,8500.0,36.4175,36.4304,36.4089,36.4261,8500.0
2010-07-06 14:25:00,84.98,84.98,84.96,84.97,6500.0,36.4304,36.4304,36.4218,36.4261,6500.0
2010-07-06 14:30:00,84.96,84.96,84.88,84.91,21700.0,36.4218,36.4218,36.3875,36.4004,21700.0
2010-07-06 14:35:00,84.94,84.98,84.94,84.96,7200.0,36.4132,36.4304,36.4132,36.4218,7200.0
2010-07-06 14:40:00,84.97,84.97,84.95,84.95,2100.0,36.4261,36.4261,36.4175,36.4175,2100.0
2010-07-06 14:45:00,84.95,84.98,84.95,84.98,5300.0,36.4175,36.4304,36.4175,36.4304,5300.0
2010-07-06 14:50:00,84.96,84.98,84.96,84.98,1000.0,36.4218,36.4304,36.4218,36.4304,1000.0
2010-07-06 14:55:00,84.98,85.01,84.95,84.96,25400.0,36.4304,36.4432,36.4175,36.4218,25400.0
2010-07-06 15:00:00,84.95,85.04,84.95,85.04,9400.0,36.4175,36.4561,36.4175,36.4561,9400.0
2010-07-06 15:05:00,85.02,85.02,84.98,84.98,10000.0,36.4475,36.4475,36.4304,36.4304,10000.0
2010-07-06 15:10:00,84.98,85.03,84.97,85.03,6300.0,36.4304,36.4518,36.4261,36.4518,6300.0
2010-07-06 15:15:00,85.03,85.04,85.0,85.0,5300.0,36.4518,36.4561,36.4389,36.4389,5300.0
2010-07-06 15:20:00,85.0,85.03,85.0,85.02,5300.0,36.4389,36.4518,36.4389,36.4475,5300.0
2010-07-06 15:25:00,85.04,85.08,85.0,85.06,9200.0,36.4561,36.4732,36.4389,36.4647,9200.0
2010-07-06 15:30:00,85.07,85.16,85.06,85.14,15200.0,36.469,36.5075,36.4647,36.499,15200.0
2010-07-06 15:35:00,85.16,85.23,85.14,85.2,16900.0,36.5075,36.5375,36.499,36.5247,16900.0
2010-07-06 15:40:00,85.19,85.26,85.19,85.22,46300.0,36.5204,36.5504,36.5204,36.5333,46300.0
2010-07-06 15:45:00,85.23,85.29,85.09,85.1,21200.0,36.5375,36.5633,36.4775,36.4818,21200.0
2010-07-06 15:50:00,85.14,85.21,85.13,85.19,13900.0,36.499,36.529,36.4947,36.5204,13900.0
2010-07-06 15:55:00,85.17,85.41,85.15,85.36,118400.0,36.5118,36.6147,36.5032,36.5933,118400.0
2010-07-07 09:30:00,85.38,85.41,85.2,85.4,17300.0,36.6018,36.6147,36.5247,36.6104,17300.0
2010-07-07 09:35:00,85.4,85.42,85.35,85.39,7700.0,36.6104,36.619,36.589,36.6061,7700.0
2010-07-07 09:40:00,85.39,85.39,85.35,85.38,8000.0,36.6061,36.6061,36.589,36.6018,8000.0
2010-07-07 09:45:00,85.37,85.4,85.37,85.4,3600.0,36.5976,36.6104,36.5976,36.6104,3600.0
2010-07-07 09:50:00,85.41,85.46,85.4,85.44,6700.0,36.6147,36.6361,36.6104,36.6276,6700.0
2010-07-07 09:55:00,85.45,85.47,85.44,85.45,7700.0,36.6319,36.6404,36.6276,36.6319,7700.0
2010-07-07 10:00:00,85.46,85.5,85.44,85.48,8500.0,36.6361,36.6533,36.6276,36.6447,8500.0
2010-07-07 10:05:00,85.46,85.5,85.45,85.48,5600.0,36.6361,36.6533,36.6319,36.6447,5600.0
2010-07-07 10:10:00,85.48,85.54,85.48,85.53,12500.0,36.6447,36.6704,36.6447,36.6662,12500.0
2010-07-07 10:15:00,85.54,85.54,85.5,85.52,4800.0,36.6704,36.6704,36.6533,36.6619,4800.0
2010-07-07 10:20:00,85.51,85.52,85.51,85.52,3300.0,36.6576,36.6619,36.6576,36.6619,3300.0
2010-07-07 10:25:00,85.52,85.53,85.5,85.51,6700.0,36.6619,36.6662,36.6533,36.6576,6700.0
2010-07-07 10:30:00,85.51,85.52,85.5,85.52,4500.0,36.6576,36.6619,36.6533,36.6619,4500.0
2010-07-07 10:35:00,85.52,85.58,85.52,85.57,43600.0,36.6619,36.6876,36.6619,36.6833,43600.0
2010-07-07 10:40:00,85.57,85.57,85.51,85.52,13900.0,36.6833,36.6833,36.6576,36.6619,13900.0
2010-07-07 10:45:00,85.51,85.55,85.51,85.55,5700.0,36.6576,36.6747,36.6576,36.6747,5700.0
2010-07-07 10:50:00,85.55,85.56,85.54,85.54,4800.0,36.6747,36.679,36.6704,36.6704,4800.0
2010-07-07 10:55:00,85.55,85.57,85.54,85.55,6800.0,36.6747,36.6833,36.6704,36.6747,6800.0
2010-07-07 11:00:00,85.56,85.6,85.55,85.57,8600.0,36.679,36.6962,36.6747,36.6833,8600.0
2010-07-07 11:05:00,85.57,85.59,85.57,85.58,6200.0,36.6833,36.6919,36.6833,36.6876,6200.0
2010-07-07 11:10:00,85.58,85.6,85.58,85.6,9400.0,36.6876,36.6962,36.6876,36.6962,9400.0
2010-07-07 11:15:00,85.59,85.64,85.59,85.62,21800.0,36.6919,36.7133,36.6919,36.7047,21800.0
2010-07-07 11:20:00,85.62,85.68,85.62,85.68,34900.0,36.7047,36.7305,36.7047,36.7305,34900.0
2010-07-07 11:25:00,85.68,85.69,85.66,85.67,3600.0,36.7305,36.7347,36.7219,36.7262,3600.0
2010-07-07 11:30:00,85.68,85.69,85.67,85.69,5200.0,36.7305,36.7347,36.7262,36.7347,5200.0
2010-07-07 11:35:00,85.69,85.76,85.69,85.72,19400.0,36.7347,36.7647,36.7347,36.7476,19400.0
2010-07-07 11:40:00,85.73,85.76,85.68,85.69,201400.0,36.7519,36.7647,36.7305,36.7347,201400.0
2010-07-07 11:45:00,85.69,85.69,85.64,85.65,3100.0,36.7347,36.7347,36.7133,36.7176,3100.0
2010-07-07 11:50:00,85.67,85.67,85.66,85.66,5900.0,36.7262,36.7262,36.7219,36.7219,5900.0
2010-07-07 11:55:00,85.65,85.65,85.64,85.65,3900.0,36.7176,36.7176,36.7133,36.7176,3900.0
2010-07-07 12:00:00,85.67,85.69,85.66,85.68,2000.0,36.7262,36.7347,36.7219,36.7305,2000.0
2010-07-07 12:05:00,85.69,85.69,85.67,85.69,3800.0,36.7347,36.7347,36.7262,36.7347,3800.0
2010-07-07 12:10:00,85.69,85.7,85.69,85.7,1100.0,36.7347,36.739,36.7347,36.739,1100.0
2010-07-07 12:15:00,85.69,85.71,85.69,85.71,7800.0,36.7347,36.7433,36.7347,36.7433,7800.0
2010-07-07 12:20:00,85.71,85.76,85.71,85.76,7700.0,36.7433,36.7647,36.7433,36.7647,7700.0
2010-07-07 12:25:00,85.76,85.83,85.75,85.83,107300.0,36.7647,36.7948,36.7605,36.7948,107300.0
2010-07-07 12:30:00,85.78,85.82,85.77,85.8,16000.0,36.7733,36.7905,36.769,36.7819,16000.0
2010-07-07 12:35:00,85.82,85.85,85.76,85.78,50600.0,36.7905,36.8033,36.7647,36.7733,50600.0
2010-07-07 12:40:00,85.78,85.82,85.7,85.82,6900.0,36.7733,36.7905,36.739,36.7905,6900.0
2010-07-07 12:45:00,85.82,85.83,85.81,85.82,8100.0,36.7905,36.7948,36.7862,36.7905,8100.0
2010-07-07 12:50:00,85.82,85.83,85.82,85.83,5300.0,36.7905,36.7948,36.7905,36.7948,5300.0
2010-07-07 12:55:00,85.83,85.84,85.82,85.84,3700.0,36.7948,36.799,36.7905,36.799,3700.0
2010-07-07 13:00:00,85.83,85.85,85.81,85.81,6700.0,36.7948,36.8033,36.7862,36.7862,6700.0
2010-07-07 13:05:00,85.82,85.83,85.81,85.82,3600.0,36.7905,36.7948,36.7862,36.7905,3600.0
2010-07-07 13:10:00,85.82,85.83,85.82,85.83,6700.0,36.7905,36.7948,36.7905,36.7948,6700.0
2010-07-07 13:15:00,85.85,85.89,85.85,85.87,5300.0,36.8033,36.8205,36.8033,36.8119,5300.0
2010-07-07 13:20:00,85.89,85.89,85.88,85.88,5300.0,36.8205,36.8205,36.8162,36.8162,5300.0
2010-07-07 13:25:00,85.89,85.9,85.88,85.9,11400.0,36.8205,36.8248,36.8162,36.8248,11400.0
2010-07-07 13:30:00,85.89,85.9,85.89,85.89,2800.0,36.8205,36.8248,36.8205,36.8205,2800.0
2010-07-07 13:35:00,85.89,85.9,85.87,85.87,4200.0,36.8205,36.8248,36.8119,36.8119,4200.0
2010-07-07 13:40:00,85.86,85.89,85.86,85.89,5000.0,36.8076,36.8205,36.8076,36.8205,5000.0
2010-07-07 13:45:00,85.89,85.93,85.89,85.92,4100.0,36.8205,36.8376,36.8205,36.8333,4100.0
2010-07-07 13:50:00,85.91,85.92,85.89,85.89,5700.0,36.8291,36.8333,36.8205,36.8205,5700.0
2010-07-07 13:55:00,85.89,85.93,85.89,85.89,9500.0,36.8205,36.8376,36.8205,36.8205,9500.0
2010-07-07 14:00:00,85.9,85.94,85.9,85.94,7900.0,36.8248,36.8419,36.8248,36.8419,7900.0
2010-07-07 14:05:00,85.93,85.96,85.92,85.96,6100.0,36.8376,36.8505,36.8333,36.8505,6100.0
2010-07-07 14:10:00,85.98,86.0,85.98,85.99,64100.0,36.8591,36.8676,36.8591,36.8633,64100.0
2010-07-07 14:15:00,85.99,86.0,85.98,86.0,4400.0,36.8633,36.8676,36.8591,36.8676,4400.0
2010-07-07 14:20:00,86.0,86.0,85.99,85.99,5300.0,36.8676,36.8676,36.8633,36.8633,5300.0
2010-07-07 14:25:00,86.0,86.0,85.99,86.0,3400.0,36.8676,36.8676,36.8633,36.8676,3400.0
2010-07-07 14:30:00,86.0,86.0,85.99,85.99,10900.0,36.8676,36.8676,36.8633,36.8633,10900.0
2010-07-07 14:35:00,86.0,86.0,85.96,85.98,4000.0,36.8676,36.8676,36.8505,36.8591,4000.0
2010-07-07 14:40:00,85.97,86.01,85.97,86.01,18600.0,36.8548,36.8719,36.8548,36.8719,18600.0
2010-07-07 14:45:00,86.01,86.01,86.01,86.01,2900.0,36.8719,36.8719,36.8719,36.8719,2900.0
2010-07-07 14:50:00,86.01,86.04,86.01,86.02,3100.0,36.8719,36.8848,36.8719,36.8762,3100.0
2010-07-07 14:55:00,86.04,86.08,86.02,86.06,20100.0,36.8848,36.9019,36.8762,36.8934,20100.0
2010-07-07 15:00:00,86.06,86.08,86.02,86.02,10200.0,36.8934,36.9019,36.8762,36.8762,10200.0
2010-07-07 15:05:00,86.06,86.07,86.05,86.06,4400.0,36.8934,36.8976,36.8891,36.8934,4400.0
2010-07-07 15:10:00,86.06,86.14,86.05,86.14,12000.0,36.8934,36.9277,36.8891,36.9277,12000.0
2010-07-07 15:15:00,86.13,86.21,86.13,86.21,8300.0,36.9234,36.9577,36.9234,36.9577,8300.0
2010-07-07 15:20:00,86.21,86.3,86.2,86.29,14900.0,36.9577,36.9962,36.9534,36.992,14900.0
2010-07-07 15:25:00,86.34,86.42,86.33,86.41,14100.0,37.0134,37.0477,37.0091,37.0434,14100.0
2010-07-07 15:30:00,86.41,86.42,86.34,86.42,9300.0,37.0434,37.0477,37.0134,37.0477,9300.0
2010-07-07 15:35:00,86.43,86.48,86.43,86.45,14800.0,37.052,37.0734,37.052,37.0605,14800.0
2010-07-07 15:40:00,86.45,86.45,86.23,86.29,20000.0,37.0605,37.0605,36.9662,36.992,20000.0
2010-07-07 15:45:00,86.29,86.4,86.28,86.38,20000.0,36.992,37.0391,36.9877,37.0305,20000.0
2010-07-07 15:50:00,86.38,86.4,86.36,86.36,38400.0,37.0305,37.0391,37.022,37.022,38400.0
2010-07-07 15:55:00,86.36,86.37,86.28,86.37,30400.0,37.022,37.0263,36.9877,37.0263,30400.0
2010-07-08 09:30:00,86.66,86.68,86.3,86.45,25000.0,37.1506,37.1591,36.9962,37.0605,25000.0
2010-07-08 09:35:00,86.44,86.47,86.4,86.44,15700.0,37.0563,37.0691,37.0391,37.0563,15700.0
2010-07-08 09:40:00,86.44,86.45,86.2,86.25,27900.0,37.0563,37.0605,36.9534,36.9748,27900.0
2010-07-08 09:45:00,86.25,86.34,86.22,86.28,16000.0,36.9748,37.0134,36.9619,36.9877,16000.0
2010-07-08 09:50:00,86.27,86.37,86.25,86.27,92000.0,36.9834,37.0263,36.9748,36.9834,92000.0
2010-07-08 09:55:00,86.31,86.31,86.18,86.21,18900.0,37.0005,37.0005,36.9448,36.9577,18900.0
2010-07-08 10:00:00,86.19,86.27,86.12,86.26,10800.0,36.9491,36.9834,36.9191,36.9791,10800.0
2010-07-08 10:05:00,86.25,86.25,86.13,86.15,29000.0,36.9748,36.9748,36.9234,36.9319,29000.0
2010-07-08 10:10:00,86.18,86.23,86.15,86.23,11600.0,36.9448,36.9662,36.9319,36.9662,11600.0
2010-07-08 10:15:00,86.23,86.26,86.16,86.26,4200.0,36.9662,36.9791,36.9362,36.9791,4200.0
2010-07-08 10:20:00,86.25,86.28,86.23,86.27,6700.0,36.9748,36.9877,36.9662,36.9834,6700.0
2010-07-08 10:25:00,86.27,86.31,86.23,86.31,20100.0,36.9834,37.0005,36.9662,37.0005,20100.0
2010-07-08 10:30:00,86.3,86.31,86.22,86.27,15700.0,36.9962,37.0005,36.9619,36.9834,15700.0
2010-07-08 10:35:00,86.28,86.29,86.19,86.23,12600.0,36.9877,36.992,36.9491,36.9662,12600.0
2010-07-08 10:40:00,86.25,86.28,86.24,86.26,5000.0,36.9748,36.9877,36.9705,36.9791,5000.0
2010-07-08 10:45:00,86.27,86.3,86.25,86.3,6900.0,36.9834,36.9962,36.9748,36.9962,6900.0
2010-07-08 10:50:00,86.3,86.3,86.27,86.27,6000.0,36.9962,36.9962,36.9834,36.9834,6000.0
2010-07-08 10:55:00,86.26,86.29,86.2,86.22,8800.0,36.9791,36.992,36.9534,36.9619,8800.0
2010-07-08 11:00:00,86.22,86.25,86.16,86.21,2600.0,36.9619,36.9748,36.9362,36.9577,2600.0
2010-07-08 11:05:00,86.21,86.22,86.19,86.21,900.0,36.9577,36.9619,36.9491,36.9577,900.0
2010-07-08 11:10:00,86.22,86.22,86.19,86.21,3200.0,36.9619,36.9619,36.9491,36.9577,3200.0
2010-07-08 11:15:00,86.21,86.25,86.19,86.22,6200.0,36.9577,36.9748,36.9491,36.9619,6200.0
2010-07-08 11:20:00,86.26,86.33,86.26,86.31,12800.0,36.9791,37.0091,36.9791,37.0005,12800.0
2010-07-08 11:25:00,86.31,86.31,86.26,86.29,5800.0,37.0005,37.0005,36.9791,36.992,5800.0
2010-07-08 11:30:00,86.27,86.31,86.27,86.29,7800.0,36.9834,37.0005,36.9834,36.992,7800.0
2010-07-08 11:35:00,86.31,86.31,86.3,86.31,2800.0,37.0005,37.0005,36.9962,37.0005,2800.0
2010-07-08 11:40:00,86.3,86.31,86.25,86.26,4200.0,36.9962,37.0005,36.9748,36.9791,4200.0
2010-07-08 11:45:00,86.25,86.31,86.25,86.31,4100.0,36.9748,37.0005,36.9748,37.0005,4100.0
2010-07-08 11:50:00,86.31,86.31,86.21,86.24,2900.0,37.0005,37.0005,36.9577,36.9705,2900.0
2010-07-08 11:55:00,86.22,86.25,86.22,86.25,3100.0,36.9619,36.9748,36.9619,36.9748,3100.0
2010-07-08 12:00:00,86.25,86.3,86.24,86.29,15000.0,36.9748,36.9962,36.9705,36.992,15000.0
2010-07-08 12:05:00,86.31,86.31,86.29,86.29,5700.0,37.0005,37.0005,36.992,36.992,5700.0
2010-07-08 12:10:00,86.31,86.34,86.31,86.31,2600.0,37.0005,37.0134,37.0005,37.0005,2600.0
2010-07-08 12:15:00,86.3,86.33,86.3,86.32,10300.0,36.9962,37.0091,36.9962,37.0048,10300.0
2010-07-08 12:20:00,86.32,86.33,86.31,86.33,7700.0,37.0048,37.0091,37.0005,37.0091,7700.0
2010-07-08 12:25:00,86.33,86.35,86.32,86.35,3400.0,37.0091,37.0177,37.0048,37.0177,3400.0
2010-07-08 12:30:00,86.33,86.35,86.33,86.33,1100.0,37.0091,37.0177,37.0091,37.0091,1100.0
2010-07-08 12:35:00,86.34,86.34,86.31,86.31,7900.0,37.0134,37.0134,37.0005,37.0005,7900.0
2010-07-08 12:40:00,86.32,86.32,86.32,86.32,3400.0,37.0048,37.0048,37.0048,37.0048,3400.0
2010-07-08 12:45:00,86.32,86.36,86.32,86.36,24700.0,37.0048,37.022,37.0048,37.022,24700.0
2010-07-08 12:50:00,86.36,86.47,86.35,86.45,245400.0,37.022,37.0691,37.0177,37.0605,245400.0
2010-07-08 12:55:00,86.46,86.48,86.44,86.47,5400.0,37.0648,37.0734,37.0563,37.0691,5400.0
2010-07-08 13:00:00,86.47,86.49,86.46,86.47,13200.0,37.0691,37.0777,37.0648,37.0691,13200.0
2010-07-08 13:05:00,86.47,86.5,86.46,86.5,5700.0,37.0691,37.082,37.0648,37.082,5700.0
2010-07-08 13:10:00,86.5,86.52,86.49,86.5,4700.0,37.082,37.0906,37.0777,37.082,4700.0
2010-07-08 13:15:00,86.5,86.53,86.5,86.51,14400.0,37.082,37.0948,37.082,37.0863,14400.0
2010-07-08 13:20:00,86.53,86.53,86.5,86.51,3500.0,37.0948,37.0948,37.082,37.0863,3500.0
2010-07-08 13:25:00,86.53,86.54,86.51,86.51,7400.0,37.0948,37.0991,37.0863,37.0863,7400.0
2010-07-08 13:30:00,86.53,86.55,86.48,86.49,13300.0,37.0948,37.1034,37.0734,37.0777,13300.0
2010-07-08 13:35:00,86.49,86.53,86.49,86.53,21300.0,37.0777,37.0948,37.0777,37.0948,21300.0
2010-07-08 13:40:00,86.55,86.55,86.51,86.52,9400.0,37.1034,37.1034,37.0863,37.0906,9400.0
2010-07-08 13:45:00,86.54,86.55,86.53,86.55,3200.0,37.0991,37.1034,37.0948,37.1034,3200.0
2010-07-08 13:50:00,86.55,86.55,86.51,86.54,13900.0,37.1034,37.1034,37.0863,37.0991,13900.0
2010-07-08 13:55:00,86.54,86.56,86.51,86.55,29500.0,37.0991,37.1077,37.0863,37.1034,29500.0
2010-07-08 14:00:00,86.55,86.57,86.5,86.54,18400.0,37.1034,37.112,37.082,37.0991,18400.0
2010-07-08 14:05:00,86.52,86.56,86.52,86.56,2600.0,37.0906,37.1077,37.0906,37.1077,2600.0
2010-07-08 14:10:00,86.56,86.58,86.55,86.57,7000.0,37.1077,37.1163,37.1034,37.112,7000.0
2010-07-08 14:15:00,86.57,86.57,86.45,86.5,13600.0,37.112,37.112,37.0605,37.082,13600.0
2010-07-08 14:20:00,86.5,86.5,86.39,86.46,5800.0,37.082,37.082,37.0348,37.0648,5800.0
2010-07-08 14:25:00,86.46,86.49,86.46,86.49,14300.0,37.0648,37.0777,37.0648,37.0777,14300.0
2010-07-08 14:30:00,86.49,86.5,86.45,86.46,17900.0,37.0777,37.082,37.0605,37.0648,17900.0
2010-07-08 14:35:00,86.46,86.48,86.44,86.48,2100.0,37.0648,37.0734,37.0563,37.0734,2100.0
2010-07-08 14:40:00,86.47,86.49,86.44,86.46,6300.0,37.0691,37.0777,37.0563,37.0648,6300.0
2010-07-08 14:45:00,86.44,86.44,86.37,86.4,9800.0,37.0563,37.0563,37.0263,37.0391,9800.0
2010-07-08 14:50:00,86.39,86.4,86.34,86.38,8200.0,37.0348,37.0391,37.0134,37.0305,8200.0
2010-07-08 14:55:00,86.37,86.39,86.37,86.38,8700.0,37.0263,37.0348,37.0263,37.0305,8700.0
2010-07-08 15:00:00,86.4,86.42,86.37,86.37,10900.0,37.0391,37.0477,37.0263,37.0263,10900.0
2010-07-08 15:05:00,86.38,86.4,86.34,86.38,10200.0,37.0305,37.0391,37.0134,37.0305,10200.0
2010-07-08 15:10:00,86.39,86.4,86.37,86.37,11400.0,37.0348,37.0391,37.0263,37.0263,11400.0
2010-07-08 15:15:00,86.39,86.43,86.38,86.41,7300.0,37.0348,37.052,37.0305,37.0434,7300.0
2010-07-08 15:20:00,86.42,86.5,86.41,86.47,70800.0,37.0477,37.082,37.0434,37.0691,70800.0
2010-07-08 15:25:00,86.48,86.49,86.38,86.48,17200.0,37.0734,37.0777,37.0305,37.0734,17200.0
2010-07-08 15:30:00,86.45,86.5,86.45,86.49,11800.0,37.0605,37.082,37.0605,37.0777,11800.0
2010-07-08 15:35:00,86.5,86.53,86.5,86.51,13600.0,37.082,37.0948,37.082,37.0863,13600.0
2010-07-08 15:40:00,86.51,86.62,86.51,86.61,23000.0,37.0863,37.1334,37.0863,37.1291,23000.0
2010-07-08 15:45:00,86.63,86.73,86.61,86.7,53700.0,37.1377,37.1806,37.1291,37.1677,53700.0
2010-07-08 15:50:00,86.71,86.72,86.68,86.71,37900.0,37.172,37.1763,37.1591,37.172,37900.0
2010-07-08 15:55:00,86.71,86.84,86.67,86.84,126300.0,37.172,37.2277,37.1549,37.2277,126300.0
2010-07-09 09:30:00,86.8,86.8,86.54,86.64,35000.0,37.2106,37.2106,37.0991,37.142,35000.0
2010-07-09 09:35:00,86.65,86.75,86.64,86.73,16700.0,37.1463,37.1892,37.142,37.1806,16700.0
2010-07-09 09:40:00,86.73,86.75,86.61,86.63,6400.0,37.1806,37.1892,37.1291,37.1377,6400.0
2010-07-09 09:45:00,86.63,86.76,86.63,86.69,7300.0,37.1377,37.1934,37.1377,37.1634,7300.0
2010-07-09 09:50:00,86.65,86.69,86.61,86.62,4600.0,37.1463,37.1634,37.1291,37.1334,4600.0
2010-07-09 09:55:00,86.63,86.64,86.59,86.64,13200.0,37.1377,37.142,37.1206,37.142,13200.0
2010-07-09 10:00:00,86.59,86.63,86.57,86.59,19100.0,37.1206,37.1377,37.112,37.1206,19100.0
2010-07-09 10:05:00,86.6,86.61,86.6,86.6,2500.0,37.1249,37.1291,37.1249,37.1249,2500.0
2010-07-09 10:10:00,86.58,86.62,86.57,86.62,19200.0,37.1163,37.1334,37.112,37.1334,19200.0
2010-07-09 10:15:00,86.67,86.67,86.54,86.57,9100.0,37.1549,37.1549,37.0991,37.112,9100.0
2010-07-09 10:20:00,86.55,86.61,86.54,86.61,5300.0,37.1034,37.1291,37.0991,37.1291,5300.0
2010-07-09 10:25:00,86.61,86.65,86.56,86.62,45300.0,37.1291,37.1463,37.1077,37.1334,45300.0
2010-07-09 10:30:00,86.61,86.68,86.6,86.68,11000.0,37.1291,37.1591,37.1249,37.1591,11000.0
2010-07-09 10:35:00,86.65,86.66,86.6,86.63,8800.0,37.1463,37.1506,37.1249,37.1377,8800.0
2010-07-09 10:40:00,86.63,86.63,86.6,86.6,2500.0,37.1377,37.1377,37.1249,37.1249,2500.0
2010-07-09 10:45:00,86.6,86.64,86.59,86.59,6900.0,37.1249,37.142,37.1206,37.1206,6900.0
2010-07-09 10:50:00,86.59,86.6,86.54,86.55,4100.0,37.1206,37.1249,37.0991,37.1034,4100.0
2010-07-09 10:55:00,86.56,86.58,86.51,86.55,14900.0,37.1077,37.1163,37.0863,37.1034,14900.0
2010-07-09 11:00:00,86.53,86.6,86.53,86.6,5200.0,37.0948,37.1249,37.0948,37.1249,5200.0
2010-07-09 11:05:00,86.58,86.6,86.56,86.56,3900.0,37.1163,37.1249,37.1077,37.1077,3900.0
2010-07-09 11:10:00,86.58,86.62,86.57,86.62,4500.0,37.1163,37.1334,37.112,37.1334,4500.0
2010-07-09 11:15:00,86.58,86.64,86.58,86.61,3200.0,37.1163,37.142,37.1163,37.1291,3200.0
2010-07-09 11:20:00,86.64,86.67,86.63,86.67,2500.0,37.142,37.1549,37.1377,37.1549,2500.0
2010-07-09 11:25:00,86.67,86.68,86.65,86.65,1700.0,37.1549,37.1591,37.1463,37.1463,1700.0
2010-07-09 11:30:00,86.66,86.72,86.65,86.66,16400.0,37.1506,37.1763,37.1463,37.1506,16400.0
2010-07-09 11:35:00,86.66,86.72,86.65,86.71,2000.0,37.1506,37.1763,37.1463,37.172,2000.0
2010-07-09 11:40:00,86.7,86.72,86.67,86.68,11400.0,37.1677,37.1763,37.1549,37.1591,11400.0
2010-07-09 11:45:00,86.68,86.72,86.65,86.65,4900.0,37.1591,37.1763,37.1463,37.1463,4900.0
2010-07-09 11:50:00,86.66,86.66,86.59,86.59,11400.0,37.1506,37.1506,37.1206,37.1206,11400.0
2010-07-09 11:55:00,86.6,86.63,86.59,86.6,6200.0,37.1249,37.1377,37.1206,37.1249,6200.0
2010-07-09 12:00:00,86.6,86.62,86.59,86.6,3200.0,37.1249,37.1334,37.1206,37.1249,3200.0
2010-07-09 12:05:00,86.6,86.62,86.6,86.61,3000.0,37.1249,37.1334,37.1249,37.1291,3000.0
2010-07-09 12:10:00,86.6,86.6,86.55,86.55,3100.0,37.1249,37.1249,37.1034,37.1034,3100.0
2010-07-09 12:15:00,86.54,86.54,86.52,86.52,13300.0,37.0991,37.0991,37.0906,37.0906,13300.0
2010-07-09 12:20:00,86.53,86.53,86.5,86.52,3000.0,37.0948,37.0948,37.082,37.0906,3000.0
2010-07-09 12:25:00,86.51,86.54,86.49,86.5,8400.0,37.0863,37.0991,37.0777,37.082,8400.0
2010-07-09 12:30:00,86.5,86.51,86.5,86.51,4300.0,37.082,37.0863,37.082,37.0863,4300.0
2010-07-09 12:35:00,86.53,86.54,86.52,86.52,6400.0,37.0948,37.0991,37.0906,37.0906,6400.0
2010-07-09 12:40:00,86.52,86.52,86.47,86.5,16400.0,37.0906,37.0906,37.0691,37.082,16400.0
2010-07-09 12:45:00,86.5,86.5,86.47,86.49,21600.0,37.082,37.082,37.0691,37.0777,21600.0
2010-07-09 12:50:00,86.5,86.5,86.48,86.5,1300.0,37.082,37.082,37.0734,37.082,1300.0
2010-07-09 12:55:00,86.5,86.56,86.49,86.56,62200.0,37.082,37.1077,37.0777,37.1077,62200.0
2010-07-09 13:00:00,86.57,86.58,86.52,86.54,5900.0,37.112,37.1163,37.0906,37.0991,5900.0
2010-07-09 13:05:00,86.55,86.56,86.53,86.56,2800.0,37.1034,37.1077,37.0948,37.1077,2800.0
2010-07-09 13:10:00,86.56,86.56,86.52,86.55,2200.0,37.1077,37.1077,37.0906,37.1034,2200.0
2010-07-09 13:15:00,86.52,86.62,86.52,86.56,6600.0,37.0906,37.1334,37.0906,37.1077,6600.0
2010-07-09 13:20:00,86.54,86.59,86.53,86.59,20700.0,37.0991,37.1206,37.0948,37.1206,20700.0
2010-07-09 13:25:00,86.6,86.62,86.6,86.62,1500.0,37.1249,37.1334,37.1249,37.1334,1500.0
2010-07-09 13:30:00,86.62,86.63,86.6,86.63,2700.0,37.1334,37.1377,37.1249,37.1377,2700.0
2010-07-09 13:35:00,86.63,86.64,86.62,86.63,3500.0,37.1377,37.142,37.1334,37.1377,3500.0
2010-07-09 13:40:00,86.63,86.63,86.6,86.6,4600.0,37.1377,37.1377,37.1249,37.1249,4600.0
2010-07-09 13:45:00,86.64,86.64,86.6,86.63,2000.0,37.142,37.142,37.1249,37.1377,2000.0
2010-07-09 13:50:00,86.63,86.63,86.61,86.62,800.0,37.1377,37.1377,37.1291,37.1334,800.0
2010-07-09 13:55:00,86.62,86.64,86.61,86.62,1600.0,37.1334,37.142,37.1291,37.1334,1600.0
2010-07-09 14:00:00,86.63,86.63,86.61,86.63,2500.0,37.1377,37.1377,37.1291,37.1377,2500.0
2010-07-09 14:05:00,86.65,86.65,86.62,86.62,900.0,37.1463,37.1463,37.1334,37.1334,900.0
2010-07-09 14:10:00,86.62,86.63,86.61,86.61,600.0,37.1334,37.1377,37.1291,37.1291,600.0
2010-07-09 14:15:00,86.61,86.61,86.49,86.51,5800.0,37.1291,37.1291,37.0777,37.0863,5800.0
2010-07-09 14:20:00,86.53,86.54,86.48,86.51,8400.0,37.0948,37.0991,37.0734,37.0863,8400.0
2010-07-09 14:25:00,86.51,86.51,86.48,86.49,6100.0,37.0863,37.0863,37.0734,37.0777,6100.0
2010-07-09 14:30:00,86.48,86.53,86.48,86.53,4000.0,37.0734,37.0948,37.0734,37.0948,4000.0
2010-07-09 14:35:00,86.53,86.53,86.48,86.5,3100.0,37.0948,37.0948,37.0734,37.082,3100.0
2010-07-09 14:40:00,86.5,86.56,86.5,86.52,2900.0,37.082,37.1077,37.082,37.0906,2900.0
2010-07-09 14:45:00,86.52,86.53,86.48,86.53,4600.0,37.0906,37.0948,37.0734,37.0948,4600.0
2010-07-09 14:50:00,86.52,86.54,86.5,86.51,3600.0,37.0906,37.0991,37.082,37.0863,3600.0
2010-07-09 14:55:00,86.51,86.55,86.51,86.55,8400.0,37.0863,37.1034,37.0863,37.1034,8400.0
2010-07-09 15:00:00,86.55,86.65,86.54,86.65,7400.0,37.1034,37.1463,37.0991,37.1463,7400.0
2010-07-09 15:05:00,86.64,86.65,86.53,86.54,21200.0,37.142,37.1463,37.0948,37.0991,21200.0
2010-07-09 15:10:00,86.54,86.57,86.53,86.54,3500.0,37.0991,37.112,37.0948,37.0991,3500.0
2010-07-09 15:15:00,86.52,86.53,86.52,86.52,5500.0,37.0906,37.0948,37.0906,37.0906,5500.0
2010-07-09 15:20:00,86.52,86.59,86.52,86.56,12300.0,37.0906,37.1206,37.0906,37.1077,12300.0
2010-07-09 15:25:00,86.56,86.59,86.55,86.57,19600.0,37.1077,37.1206,37.1034,37.112,19600.0
2010-07-09 15:30:00,86.58,86.7,86.58,86.7,25000.0,37.1163,37.1677,37.1163,37.1677,25000.0
2010-07-09 15:35:00,86.69,86.72,86.68,86.7,11300.0,37.1634,37.1763,37.1591,37.1677,11300.0
2010-07-09 15:40:00,86.7,86.74,86.62,86.63,18000.0,37.1677,37.1849,37.1334,37.1377,18000.0
2010-07-09 15:45:00,86.64,86.71,86.63,86.67,11600.0,37.142,37.172,37.1377,37.1549,11600.0
2010-07-09 15:50:00,86.69,86.72,86.67,86.69,26000.0,37.1634,37.1763,37.1549,37.1634,26000.0
2010-07-09 15:55:00,86.68,86.71,86.58,86.58,32700.0,37.1591,37.172,37.1163,37.1163,32700.0
2010-07-12 09:30:00,86.71,86.72,86.33,86.42,18100.0,37.172,37.1763,37.0091,37.0477,18100.0
2010-07-12 09:35:00,86.33,86.52,86.27,86.45,13600.0,37.0091,37.0906,36.9834,37.0605,13600.0
2010-07-12 09:40:00,86.45,86.46,86.39,86.4,17900.0,37.0605,37.0648,37.0348,37.0391,17900.0
2010-07-12 09:45:00,86.4,86.48,86.4,86.42,7600.0,37.0391,37.0734,37.0391,37.0477,7600.0
2010-07-12 09:50:00,86.42,86.43,86.42,86.42,8600.0,37.0477,37.052,37.0477,37.0477,8600.0
2010-07-12 09:55:00,86.42,86.42,86.33,86.33,20200.0,37.0477,37.0477,37.0091,37.0091,20200.0
2010-07-12 10:00:00,86.33,86.36,86.33,86.36,7400.0,37.0091,37.022,37.0091,37.022,7400.0
2010-07-12 10:05:00,86.35,86.36,86.33,86.35,19600.0,37.0177,37.022,37.0091,37.0177,19600.0
2010-07-12 10:10:00,86.34,86.45,86.34,86.45,12800.0,37.0134,37.0605,37.0134,37.0605,12800.0
2010-07-12 10:15:00,86.41,86.44,86.35,86.44,12400.0,37.0434,37.0563,37.0177,37.0563,12400.0
2010-07-12 10:20:00,86.43,86.43,86.35,86.36,4800.0,37.052,37.052,37.0177,37.022,4800.0
2010-07-12 10:25:00,86.35,86.35,86.18,86.18,8000.0,37.0177,37.0177,36.9448,36.9448,8000.0
2010-07-12 10:30:00,86.15,86.17,86.01,86.01,9300.0,36.9319,36.9405,36.8719,36.8719,9300.0
2010-07-12 10:35:00,86.04,86.31,86.01,86.26,18600.0,36.8848,37.0005,36.8719,36.9791,18600.0
2010-07-12 10:40:00,86.25,86.36,86.08,86.18,15000.0,36.9748,37.022,36.9019,36.9448,15000.0
2010-07-12 10:45:00,86.18,86.29,86.13,86.21,7100.0,36.9448,36.992,36.9234,36.9577,7100.0
2010-07-12 10:50:00,86.2,86.2,86.02,86.03,11200.0,36.9534,36.9534,36.8762,36.8805,11200.0
2010-07-12 10:55:00,86.05,86.05,86.0,86.01,5300.0,36.8891,36.8891,36.8676,36.8719,5300.0
2010-07-12 11:00:00,86.01,86.01,85.88,85.9,14800.0,36.8719,36.8719,36.8162,36.8248,14800.0
2010-07-12 11:05:00,85.88,85.92,85.88,85.91,5000.0,36.8162,36.8333,36.8162,36.8291,5000.0
2010-07-12 11:10:00,85.88,85.92,85.86,85.9,8700.0,36.8162,36.8333,36.8076,36.8248,8700.0
2010-07-12 11:15:00,85.9,85.91,85.87,85.9,30300.0,36.8248,36.8291,36.8119,36.8248,30300.0
2010-07-12 11:20:00,85.9,85.95,85.88,85.92,8900.0,36.8248,36.8462,36.8162,36.8333,8900.0
2010-07-12 11:25:00,85.93,86.26,85.93,86.22,26200.0,36.8376,36.9791,36.8376,36.9619,26200.0
2010-07-12 11:30:00,86.22,86.29,86.16,86.29,7700.0,36.9619,36.992,36.9362,36.992,7700.0
2010-07-12 11:35:00,86.29,86.29,86.17,86.17,10100.0,36.992,36.992,36.9405,36.9405,10100.0
2010-07-12 11:40:00,86.16,86.24,86.11,86.24,5400.0,36.9362,36.9705,36.9148,36.9705,5400.0
2010-07-12 11:45:00,86.18,86.19,86.13,86.14,2600.0,36.9448,36.9491,36.9234,36.9277,2600.0
2010-07-12 11:50:00,86.09,86.09,85.97,85.98,3500.0,36.9062,36.9062,36.8548,36.8591,3500.0
2010-07-12 11:55:00,85.98,85.98,85.93,85.96,3900.0,36.8591,36.8591,36.8376,36.8505,3900.0
2010-07-12 12:00:00,85.96,86.08,85.96,86.0,8600.0,36.8505,36.9019,36.8505,36.8676,8600.0
2010-07-12 12:05:00,86.01,86.13,86.01,86.13,5500.0,36.8719,36.9234,36.8719,36.9234,5500.0
2010-07-12 12:10:00,86.12,86.17,86.1,86.14,7000.0,36.9191,36.9405,36.9105,36.9277,7000.0
2010-07-12 12:15:00,86.13,86.17,86.1,86.17,8100.0,36.9234,36.9405,36.9105,36.9405,8100.0
2010-07-12 12:20:00,86.17,86.19,86.12,86.16,14800.0,36.9405,36.9491,36.9191,36.9362,14800.0
2010-07-12 12:25:00,86.16,86.22,86.16,86.22,2700.0,36.9362,36.9619,36.9362,36.9619,2700.0
2010-07-12 12:30:00,86.18,86.19,86.18,86.19,4500.0,36.9448,36.9491,36.9448,36.9491,4500.0
2010-07-12 12:35:00,86.18,86.24,86.12,86.21,17600.0,36.9448,36.9705,36.9191,36.9577,17600.0
2010-07-12 12:40:00,86.19,86.2,86.19,86.19,3100.0,36.9491,36.9534,36.9491,36.9491,3100.0
2010-07-12 12:45:00,86.17,86.17,86.13,86.13,3000.0,36.9405,36.9405,36.9234,36.9234,3000.0
2010-07-12 12:50:00,86.14,86.21,86.14,86.21,9000.0,36.9277,36.9577,36.9277,36.9577,9000.0
2010-07-12 12:55:00,86.2,86.2,86.1,86.12,12400.0,36.9534,36.9534,36.9105,36.9191,12400.0
2010-07-12 13:00:00,86.11,86.11,86.07,86.11,6000.0,36.9148,36.9148,36.8976,36.9148,6000.0
2010-07-12 13:05:00,86.11,86.11,86.1,86.1,1700.0,36.9148,36.9148,36.9105,36.9105,1700.0
2010-07-12 13:10:00,86.1,86.1,86.09,86.1,3700.0,36.9105,36.9105,36.9062,36.9105,3700.0
2010-07-12 13:15:00,86.08,86.19,86.08,86.18,7900.0,36.9019,36.9491,36.9019,36.9448,7900.0
2010-07-12 13:20:00,86.18,86.21,86.18,86.19,3100.0,36.9448,36.9577,36.9448,36.9491,3100.0
2010-07-12 13:25:00,86.19,86.21,86.19,86.21,4500.0,36.9491,36.9577,36.9491,36.9577,4500.0
2010-07-12 13:30:00,86.21,86.27,86.21,86.25,9000.0,36.9577,36.9834,36.9577,36.9748,9000.0
2010-07-12 13:35:00,86.26,86.28,86.24,86.24,22200.0,36.9791,36.9877,36.9705,36.9705,22200.0
2010-07-12 13:40:00,86.23,86.23,86.08,86.08,4300.0,36.9662,36.9662,36.9019,36.9019,4300.0
2010-07-12 13:45:00,86.12,86.13,86.09,86.11,1700.0,36.9191,36.9234,36.9062,36.9148,1700.0
2010-07-12 13:50:00,86.08,86.1,86.06,86.08,9100.0,36.9019,36.9105,36.8934,36.9019,9100.0
2010-07-12 13:55:00,86.12,86.13,86.1,86.1,1700.0,36.9191,36.9234,36.9105,36.9105,1700.0
2010-07-12 14:00:00,86.11,86.11,86.06,86.08,3600.0,36.9148,36.9148,36.8934,36.9019,3600.0
2010-07-12 14:05:00,86.06,86.13,86.03,86.13,5000.0,36.8934,36.9234,36.8805,36.9234,5000.0
2010-07-12 14:10:00,86.1,86.13,86.1,86.13,900.0,36.9105,36.9234,36.9105,36.9234,900.0
2010-07-12 14:15:00,86.11,86.19,86.1,86.15,7100.0,36.9148,36.9491,36.9105,36.9319,7100.0
2010-07-12 14:20:00,86.12,86.25,86.11,86.21,16200.0,36.9191,36.9748,36.9148,36.9577,16200.0
2010-07-12 14:25:00,86.23,86.24,86.15,86.18,1700.0,36.9662,36.9705,36.9319,36.9448,1700.0
2010-07-12 14:30:00,86.18,86.18,86.14,86.14,2100.0,36.9448,36.9448,36.9277,36.9277,2100.0
2010-07-12 14:35:00,86.17,86.18,86.15,86.17,1800.0,36.9405,36.9448,36.9319,36.9405,1800.0
2010-07-12 14:40:00,86.18,86.39,86.17,86.39,13900.0,36.9448,37.0348,36.9405,37.0348,13900.0
2010-07-12 14:45:00,86.39,86.39,86.33,86.36,1900.0,37.0348,37.0348,37.0091,37.022,1900.0
2010-07-12 14:50:00,86.35,86.35,86.23,86.28,2900.0,37.0177,37.0177,36.9662,36.9877,2900.0
2010-07-12 14:55:00,86.31,86.44,86.31,86.41,15200.0,37.0005,37.0563,37.0005,37.0434,15200.0
2010-07-12 15:00:00,86.39,86.42,86.37,86.39,8100.0,37.0348,37.0477,37.0263,37.0348,8100.0
2010-07-12 15:05:00,86.38,86.39,86.33,86.34,8300.0,37.0305,37.0348,37.0091,37.0134,8300.0
2010-07-12 15:10:00,86.35,86.39,86.35,86.39,6100.0,37.0177,37.0348,37.0177,37.0348,6100.0
2010-07-12 15:15:00,86.42,86.46,86.38,86.44,7500.0,37.0477,37.0648,37.0305,37.0563,7500.0
2010-07-12 15:20:00,86.43,86.47,86.41,86.41,5000.0,37.052,37.0691,37.0434,37.0434,5000.0
2010-07-12 15:25:00,86.41,86.41,86.38,86.39,7800.0,37.0434,37.0434,37.0305,37.0348,7800.0
2010-07-12 15:30:00,86.39,86.42,86.38,86.38,13600.0,37.0348,37.0477,37.0305,37.0305,13600.0
2010-07-12 15:35:00,86.38,86.39,86.35,86.39,19500.0,37.0305,37.0348,37.0177,37.0348,19500.0
2010-07-12 15:40:00,86.38,86.42,86.38,86.38,10200.0,37.0305,37.0477,37.0305,37.0305,10200.0
2010-07-12 15:45:00,86.37,86.41,86.35,86.36,18400.0,37.0263,37.0434,37.0177,37.022,18400.0
2010-07-12 15:50:00,86.35,86.41,86.31,86.39,23500.0,37.0177,37.0434,37.0005,37.0348,23500.0
2010-07-12 15:55:00,86.39,86.51,86.34,86.46,31400.0,37.0348,37.0863,37.0134,37.0648,31400.0
2010-07-13 09:30:00,86.75,86.92,86.52,86.53,35300.0,37.1892,37.262,37.0906,37.0948,35300.0
2010-07-13 09:35:00,86.53,86.68,86.52,86.64,14200.0,37.0948,37.1591,37.0906,37.142,14200.0
2010-07-13 09:40:00,86.65,86.72,86.64,86.71,12100.0,37.1463,37.1763,37.142,37.172,12100.0
2010-07-13 09:45:00,86.72,86.85,86.72,86.79,38900.0,37.1763,37.232,37.1763,37.2063,38900.0
2010-07-13 09:50:00,86.79,86.89,86.79,86.87,16400.0,37.2063,37.2492,37.2063,37.2406,16400.0
2010-07-13 09:55:00,86.87,86.9,86.84,86.86,20300.0,37.2406,37.2535,37.2277,37.2363,20300.0
2010-07-13 10:00:00,86.87,86.94,86.87,86.93,24800.0,37.2406,37.2706,37.2406,37.2663,24800.0
2010-07-13 10:05:00,86.94,86.94,86.91,86.93,7000.0,37.2706,37.2706,37.2577,37.2663,7000.0
2010-07-13 10:10:00,86.93,86.93,86.86,86.87,28200.0,37.2663,37.2663,37.2363,37.2406,28200.0
2010-07-13 10:15:00,86.86,86.89,86.81,86.89,23400.0,37.2363,37.2492,37.2149,37.2492,23400.0
2010-07-13 10:20:00,86.9,86.94,86.89,86.9,63200.0,37.2535,37.2706,37.2492,37.2535,63200.0
2010-07-13 10:25:00,86.9,86.93,86.9,86.92,15500.0,37.2535,37.2663,37.2535,37.262,15500.0
2010-07-13 10:30:00,86.92,86.94,86.91,86.92,19200.0,37.262,37.2706,37.2577,37.262,19200.0
2010-07-13 10:35:00,86.91,86.92,86.85,86.85,23300.0,37.2577,37.262,37.232,37.232,23300.0
2010-07-13 10:40:00,86.86,86.88,86.84,86.85,23100.0,37.2363,37.2449,37.2277,37.232,23100.0
2010-07-13 10:45:00,86.85,86.87,86.85,86.86,15000.0,37.232,37.2406,37.232,37.2363,15000.0
2010-07-13 10:50:00,86.86,86.88,86.85,86.87,14100.0,37.2363,37.2449,37.232,37.2406,14100.0
2010-07-13 10:55:00,86.86,86.86,86.84,86.85,9500.0,37.2363,37.2363,37.2277,37.232,9500.0
2010-07-13 11:00:00,86.84,86.84,86.8,86.84,15500.0,37.2277,37.2277,37.2106,37.2277,15500.0
2010-07-13 11:05:00,86.84,86.85,86.84,86.85,15500.0,37.2277,37.232,37.2277,37.232,15500.0
2010-07-13 11:10:00,86.85,86.86,86.85,86.85,3700.0,37.232,37.2363,37.232,37.232,3700.0
2010-07-13 11:15:00,86.85,86.85,86.84,86.85,2600.0,37.232,37.232,37.2277,37.232,2600.0
2010-07-13 11:20:00,86.84,86.86,86.84,86.86,14300.0,37.2277,37.2363,37.2277,37.2363,14300.0
2010-07-13 11:25:00,86.87,86.9,86.87,86.9,11800.0,37.2406,37.2535,37.2406,37.2535,11800.0
2010-07-13 11:30:00,86.91,86.97,86.89,86.89,24700.0,37.2577,37.2835,37.2492,37.2492,24700.0
2010-07-13 11:35:00,86.9,87.0,86.89,86.94,31800.0,37.2535,37.2963,37.2492,37.2706,31800.0
2010-07-13 11:40:00,86.94,86.94,86.93,86.94,4500.0,37.2706,37.2706,37.2663,37.2706,4500.0
2010-07-13 11:45:00,86.93,86.94,86.89,86.89,12600.0,37.2663,37.2706,37.2492,37.2492,12600.0
2010-07-13 11:50:00,86.87,86.9,86.85,86.85,10000.0,37.2406,37.2535,37.232,37.232,10000.0
2010-07-13 11:55:00,86.87,86.88,86.7,86.86,62600.0,37.2406,37.2449,37.1677,37.2363,62600.0
2010-07-13 12:00:00,86.88,86.88,86.87,86.88,5000.0,37.2449,37.2449,37.2406,37.2449,5000.0
2010-07-13 12:05:00,86.87,86.89,86.87,86.88,7000.0,37.2406,37.2492,37.2406,37.2449,7000.0
2010-07-13 12:10:00,86.88,86.91,86.88,86.89,7700.0,37.2449,37.2577,37.2449,37.2492,7700.0
2010-07-13 12:15:00,86.89,86.91,86.85,86.9,17500.0,37.2492,37.2577,37.232,37.2535,17500.0
2010-07-13 12:20:00,86.9,86.91,86.87,86.89,3300.0,37.2535,37.2577,37.2406,37.2492,3300.0
2010-07-13 12:25:00,86.88,86.9,86.87,86.87,3300.0,37.2449,37.2535,37.2406,37.2406,3300.0
2010-07-13 12:30:00,86.88,86.91,86.86,86.91,6500.0,37.2449,37.2577,37.2363,37.2577,6500.0
2010-07-13 12:35:00,86.91,86.96,86.9,86.93,14400.0,37.2577,37.2792,37.2535,37.2663,14400.0
2010-07-13 12:40:00,86.95,87.12,86.95,87.07,43100.0,37.2749,37.3478,37.2749,37.3263,43100.0
2010-07-13 12:45:00,87.08,87.08,86.96,87.0,6100.0,37.3306,37.3306,37.2792,37.2963,6100.0
2010-07-13 12:50:00,87.01,87.02,86.92,86.92,47200.0,37.3006,37.3049,37.262,37.262,47200.0
2010-07-13 12:55:00,86.92,87.0,86.92,86.94,30600.0,37.262,37.2963,37.262,37.2706,30600.0
2010-07-13 13:00:00,86.92,86.94,86.91,86.91,12500.0,37.262,37.2706,37.2577,37.2577,12500.0
2010-07-13 13:05:00,86.93,86.93,86.85,86.87,7000.0,37.2663,37.2663,37.232,37.2406,7000.0
2010-07-13 13:10:00,86.91,86.91,86.85,86.87,6700.0,37.2577,37.2577,37.232,37.2406,6700.0
2010-07-13 13:15:00,86.86,86.92,86.85,86.92,3900.0,37.2363,37.262,37.232,37.262,3900.0
2010-07-13 13:20:00,86.93,86.93,86.85,86.87,12100.0,37.2663,37.2663,37.232,37.2406,12100.0
2010-07-13 13:25:00,86.88,86.88,86.86,86.86,2200.0,37.2449,37.2449,37.2363,37.2363,2200.0
2010-07-13 13:30:00,86.86,86.87,86.8,86.87,55100.0,37.2363,37.2406,37.2106,37.2406,55100.0
2010-07-13 13:35:00,86.87,86.87,86.86,86.87,3600.0,37.2406,37.2406,37.2363,37.2406,3600.0
2010-07-13 13:40:00,86.88,86.88,86.88,86.88,800.0,37.2449,37.2449,37.2449,37.2449,800.0
2010-07-13 13:45:00,86.89,86.89,86.87,86.88,3800.0,37.2492,37.2492,37.2406,37.2449,3800.0
2010-07-13 13:50:00,86.88,86.89,86.88,86.89,4800.0,37.2449,37.2492,37.2449,37.2492,4800.0
2010-07-13 13:55:00,86.89,86.9,86.89,86.9,2300.0,37.2492,37.2535,37.2492,37.2535,2300.0
2010-07-13 14:00:00,86.9,86.9,86.89,86.9,6500.0,37.2535,37.2535,37.2492,37.2535,6500.0
2010-07-13 14:05:00,86.9,86.9,86.89,86.9,1800.0,37.2535,37.2535,37.2492,37.2535,1800.0
2010-07-13 14:10:00,86.9,86.9,86.89,86.9,2700.0,37.2535,37.2535,37.2492,37.2535,2700.0
2010-07-13 14:15:00,86.89,86.9,86.88,86.89,4300.0,37.2492,37.2535,37.2449,37.2492,4300.0
2010-07-13 14:20:00,86.91,86.94,86.89,86.89,13500.0,37.2577,37.2706,37.2492,37.2492,13500.0
2010-07-13 14:25:00,86.91,86.95,86.91,86.94,4000.0,37.2577,37.2749,37.2577,37.2706,4000.0
2010-07-13 14:30:00,86.95,86.95,86.94,86.95,2700.0,37.2749,37.2749,37.2706,37.2749,2700.0
2010-07-13 14:35:00,86.95,86.97,86.92,86.92,4600.0,37.2749,37.2835,37.262,37.262,4600.0
2010-07-13 14:40:00,86.92,86.97,86.92,86.94,9200.0,37.262,37.2835,37.262,37.2706,9200.0
2010-07-13 14:45:00,86.94,86.97,86.91,86.93,5800.0,37.2706,37.2835,37.2577,37.2663,5800.0
2010-07-13 14:50:00,86.95,86.95,86.94,86.94,4800.0,37.2749,37.2749,37.2706,37.2706,4800.0
2010-07-13 14:55:00,86.94,87.0,86.94,87.0,1900.0,37.2706,37.2963,37.2706,37.2963,1900.0
2010-07-13 15:00:00,87.0,87.0,86.99,87.0,34400.0,37.2963,37.2963,37.292,37.2963,34400.0
2010-07-13 15:05:00,87.02,87.06,87.02,87.06,2300.0,37.3049,37.3221,37.3049,37.3221,2300.0
2010-07-13 15:10:00,87.06,87.06,87.05,87.06,3100.0,37.3221,37.3221,37.3178,37.3221,3100.0
2010-07-13 15:15:00,87.06,87.09,87.05,87.08,60100.0,37.3221,37.3349,37.3178,37.3306,60100.0
2010-07-13 15:20:00,87.09,87.11,87.06,87.06,5400.0,37.3349,37.3435,37.3221,37.3221,5400.0
2010-07-13 15:25:00,87.08,87.1,87.06,87.09,11500.0,37.3306,37.3392,37.3221,37.3349,11500.0
2010-07-13 15:30:00,87.1,87.14,87.09,87.13,15700.0,37.3392,37.3563,37.3349,37.3521,15700.0
2010-07-13 15:35:00,87.12,87.22,87.12,87.2,113300.0,37.3478,37.3906,37.3478,37.3821,113300.0
2010-07-13 15:40:00,87.2,87.31,87.2,87.3,28300.0,37.3821,37.4292,37.3821,37.4249,28300.0
2010-07-13 15:45:00,87.31,87.34,87.3,87.31,26200.0,37.4292,37.4421,37.4249,37.4292,26200.0
2010-07-13 15:50:00,87.31,87.35,87.3,87.3,65500.0,37.4292,37.4464,37.4249,37.4249,65500.0
2010-07-13 15:55:00,87.3,87.33,87.23,87.23,48000.0,37.4249,37.4378,37.3949,37.3949,48000.0
2010-07-14 09:30:00,87.05,87.15,87.0,87.06,37100.0,37.3178,37.3606,37.2963,37.3221,37100.0
2010-07-14 09:35:00,87.05,87.18,87.04,87.07,8700.0,37.3178,37.3735,37.3135,37.3263,8700.0
2010-07-14 09:40:00,87.07,87.08,87.0,87.0,9600.0,37.3263,37.3306,37.2963,37.2963,9600.0
2010-07-14 09:45:00,87.03,87.06,87.01,87.06,6000.0,37.3092,37.3221,37.3006,37.3221,6000.0
2010-07-14 09:50:00,87.06,87.1,87.03,87.09,3100.0,37.3221,37.3392,37.3092,37.3349,3100.0
2010-07-14 09:55:00,87.08,87.09,86.92,87.05,32500.0,37.3306,37.3349,37.262,37.3178,32500.0
2010-07-14 10:00:00,87.01,87.01,87.0,87.01,3300.0,37.3006,37.3006,37.2963,37.3006,3300.0
2010-07-14 10:05:00,87.01,87.03,87.0,87.01,10400.0,37.3006,37.3092,37.2963,37.3006,10400.0
2010-07-14 10:10:00,87.02,87.03,87.0,87.01,10600.0,37.3049,37.3092,37.2963,37.3006,10600.0
2010-07-14 10:15:00,87.01,87.05,86.98,87.01,10800.0,37.3006,37.3178,37.2878,37.3006,10800.0
2010-07-14 10:20:00,87.04,87.08,87.0,87.01,9300.0,37.3135,37.3306,37.2963,37.3006,9300.0
2010-07-14 10:25:00,87.01,87.06,87.01,87.05,26400.0,37.3006,37.3221,37.3006,37.3178,26400.0
2010-07-14 10:30:00,87.05,87.06,87.01,87.01,6800.0,37.3178,37.3221,37.3006,37.3006,6800.0
2010-07-14 10:35:00,87.0,87.01,86.98,87.0,3700.0,37.2963,37.3006,37.2878,37.2963,3700.0
2010-07-14 10:40:00,87.0,87.0,86.95,87.0,1400.0,37.2963,37.2963,37.2749,37.2963,1400.0
2010-07-14 10:45:00,87.01,87.02,87.01,87.02,4800.0,37.3006,37.3049,37.3006,37.3049,4800.0
2010-07-14 10:50:00,87.01,87.02,86.99,87.02,3600.0,37.3006,37.3049,37.292,37.3049,3600.0
2010-07-14 10:55:00,87.01,87.02,87.0,87.01,4100.0,37.3006,37.3049,37.2963,37.3006,4100.0
2010-07-14 11:00:00,87.01,87.01,86.99,87.0,5000.0,37.3006,37.3006,37.292,37.2963,5000.0
2010-07-14 11:05:00,86.99,87.01,86.95,87.01,10900.0,37.292,37.3006,37.2749,37.3006,10900.0
2010-07-14 11:10:00,87.0,87.01,86.99,87.01,1600.0,37.2963,37.3006,37.292,37.3006,1600.0
2010-07-14 11:15:00,87.01,87.02,86.99,87.02,2800.0,37.3006,37.3049,37.292,37.3049,2800.0
2010-07-14 11:20:00,87.02,87.03,87.0,87.0,3000.0,37.3049,37.3092,37.2963,37.2963,3000.0
2010-07-14 11:25:00,87.01,87.01,86.98,86.99,2500.0,37.3006,37.3006,37.2878,37.292,2500.0
2010-07-14 11:30:00,87.0,87.01,87.0,87.01,6000.0,37.2963,37.3006,37.2963,37.3006,6000.0
2010-07-14 11:35:00,87.01,87.04,86.99,87.04,9900.0,37.3006,37.3135,37.292,37.3135,9900.0
2010-07-14 11:40:00,87.02,87.08,87.01,87.07,3800.0,37.3049,37.3306,37.3006,37.3263,3800.0
2010-07-14 11:45:00,87.08,87.12,87.08,87.12,1900.0,37.3306,37.3478,37.3306,37.3478,1900.0
2010-07-14 11:50:00,87.12,87.12,87.1,87.12,7000.0,37.3478,37.3478,37.3392,37.3478,7000.0
2010-07-14 11:55:00,87.12,87.12,87.1,87.11,5500.0,37.3478,37.3478,37.3392,37.3435,5500.0
2010-07-14 12:00:00,87.1,87.12,87.1,87.12,4200.0,37.3392,37.3478,37.3392,37.3478,4200.0
2010-07-14 12:05:00,87.12,87.13,87.12,87.12,2700.0,37.3478,37.3521,37.3478,37.3478,2700.0
2010-07-14 12:10:00,87.12,87.14,87.12,87.13,10100.0,37.3478,37.3563,37.3478,37.3521,10100.0
2010-07-14 12:15:00,87.15,87.17,87.13,87.13,6100.0,37.3606,37.3692,37.3521,37.3521,6100.0
2010-07-14 12:20:00,87.12,87.14,87.12,87.13,5700.0,37.3478,37.3563,37.3478,37.3521,5700.0
2010-07-14 12:25:00,87.13,87.18,87.13,87.18,11300.0,37.3521,37.3735,37.3521,37.3735,11300.0
2010-07-14 12:30:00,87.18,87.22,87.18,87.2,4200.0,37.3735,37.3906,37.3735,37.3821,4200.0
2010-07-14 12:35:00,87.21,87.26,87.21,87.26,5900.0,37.3864,37.4078,37.3864,37.4078,5900.0
2010-07-14 12:40:00,87.25,87.26,87.25,87.26,3100.0,37.4035,37.4078,37.4035,37.4078,3100.0
2010-07-14 12:45:00,87.26,87.26,87.23,87.24,17500.0,37.4078,37.4078,37.3949,37.3992,17500.0
2010-07-14 12:50:00,87.24,87.24,87.19,87.24,9200.0,37.3992,37.3992,37.3778,37.3992,9200.0
2010-07-14 12:55:00,87.24,87.24,87.22,87.23,7000.0,37.3992,37.3992,37.3906,37.3949,7000.0
2010-07-14 13:00:00,87.22,87.23,87.22,87.23,8900.0,37.3906,37.3949,37.3906,37.3949,8900.0
2010-07-14 13:05:00,87.23,87.23,87.22,87.22,6700.0,37.3949,37.3949,37.3906,37.3906,6700.0
2010-07-14 13:10:00,87.22,87.23,87.22,87.23,2100.0,37.3906,37.3949,37.3906,37.3949,2100.0
2010-07-14 13:15:00,87.23,87.23,87.22,87.23,3900.0,37.3949,37.3949,37.3906,37.3949,3900.0
2010-07-14 13:20:00,87.23,87.23,87.2,87.2,5500.0,37.3949,37.3949,37.3821,37.3821,5500.0
2010-07-14 13:25:00,87.21,87.24,87.2,87.24,6400.0,37.3864,37.3992,37.3821,37.3992,6400.0
2010-07-14 13:30:00,87.22,87.24,87.22,87.22,3500.0,37.3906,37.3992,37.3906,37.3906,3500.0
2010-07-14 13:35:00,87.22,87.22,87.11,87.12,3300.0,37.3906,37.3906,37.3435,37.3478,3300.0
2010-07-14 13:40:00,87.11,87.14,87.11,87.14,3300.0,37.3435,37.3563,37.3435,37.3563,3300.0
2010-07-14 13:45:00,87.14,87.23,87.14,87.23,3600.0,37.3563,37.3949,37.3563,37.3949,3600.0
2010-07-14 13:50:00,87.2,87.2,87.1,87.1,13300.0,37.3821,37.3821,37.3392,37.3392,13300.0
2010-07-14 13:55:00,87.09,87.22,87.08,87.19,4000.0,37.3349,37.3906,37.3306,37.3778,4000.0
2010-07-14 14:00:00,87.2,87.2,87.05,87.06,10000.0,37.3821,37.3821,37.3178,37.3221,10000.0
2010-07-14 14:05:00,87.06,87.06,87.0,87.03,6300.0,37.3221,37.3221,37.2963,37.3092,6300.0
2010-07-14 14:10:00,87.03,87.04,86.99,87.01,3600.0,37.3092,37.3135,37.292,37.3006,3600.0
2010-07-14 14:15:00,87.03,87.05,87.01,87.03,8800.0,37.3092,37.3178,37.3006,37.3092,8800.0
2010-07-14 14:20:00,87.02,87.03,86.95,86.98,3600.0,37.3049,37.3092,37.2749,37.2878,3600.0
2010-07-14 14:25:00,86.96,86.96,86.9,86.93,7200.0,37.2792,37.2792,37.2535,37.2663,7200.0
2010-07-14 14:30:00,86.9,86.95,86.88,86.94,8000.0,37.2535,37.2749,37.2449,37.2706,8000.0
2010-07-14 14:35:00,86.94,86.97,86.93,86.97,9800.0,37.2706,37.2835,37.2663,37.2835,9800.0
2010-07-14 14:40:00,86.98,87.01,86.96,87.01,6300.0,37.2878,37.3006,37.2792,37.3006,6300.0
2010-07-14 14:45:00,87.03,87.08,87.01,87.07,3200.0,37.3092,37.3306,37.3006,37.3263,3200.0
2010-07-14 14:50:00,87.07,87.11,87.06,87.06,8000.0,37.3263,37.3435,37.3221,37.3221,8000.0
2010-07-14 14:55:00,87.06,87.07,87.01,87.05,10800.0,37.3221,37.3263,37.3006,37.3178,10800.0
2010-07-14 15:00:00,87.02,87.06,87.02,87.04,4200.0,37.3049,37.3221,37.3049,37.3135,4200.0
2010-07-14 15:05:00,87.04,87.08,87.04,87.08,7100.0,37.3135,37.3306,37.3135,37.3306,7100.0
2010-07-14 15:10:00,87.07,87.08,87.03,87.03,2600.0,37.3263,37.3306,37.3092,37.3092,2600.0
2010-07-14 15:15:00,87.05,87.15,87.05,87.15,8500.0,37.3178,37.3606,37.3178,37.3606,8500.0
2010-07-14 15:20:00,87.15,87.16,87.12,87.13,6200.0,37.3606,37.3649,37.3478,37.3521,6200.0
2010-07-14 15:25:00,87.13,87.15,87.12,87.13,9000.0,37.3521,37.3606,37.3478,37.3521,9000.0
2010-07-14 15:30:00,87.13,87.13,87.12,87.13,1800.0,37.3521,37.3521,37.3478,37.3521,1800.0
2010-07-14 15:35:00,87.13,87.14,87.12,87.12,20000.0,37.3521,37.3563,37.3478,37.3478,20000.0
2010-07-14 15:40:00,87.11,87.12,86.98,87.1,8500.0,37.3435,37.3478,37.2878,37.3392,8500.0
2010-07-14 15:45:00,87.09,87.19,87.08,87.19,16300.0,37.3349,37.3778,37.3306,37.3778,16300.0
2010-07-14 15:50:00,87.17,87.18,86.98,87.04,13900.0,37.3692,37.3735,37.2878,37.3135,13900.0
2010-07-14 15:55:00,87.04,87.12,86.97,87.12,22700.0,37.3135,37.3478,37.2835,37.3478,22700.0
2010-07-15 09:30:00,86.96,87.29,86.96,87.27,24000.0,37.2792,37.4207,37.2792,37.4121,24000.0
2010-07-15 09:35:00,87.2,87.29,87.16,87.29,6800.0,37.3821,37.4207,37.3649,37.4207,6800.0
2010-07-15 09:40:00,87.19,87.21,87.15,87.15,2100.0,37.3778,37.3864,37.3606,37.3606,2100.0
2010-07-15 09:45:00,87.2,87.3,87.15,87.17,14200.0,37.3821,37.4249,37.3606,37.3692,14200.0
2010-07-15 09:50:00,87.2,87.25,87.15,87.16,6200.0,37.3821,37.4035,37.3606,37.3649,6200.0
2010-07-15 09:55:00,87.16,87.17,87.16,87.17,1100.0,37.3649,37.3692,37.3649,37.3692,1100.0
2010-07-15 10:00:00,87.15,87.16,87.05,87.09,5300.0,37.3606,37.3649,37.3178,37.3349,5300.0
2010-07-15 10:05:00,87.1,87.12,87.06,87.07,800.0,37.3392,37.3478,37.3221,37.3263,800.0
2010-07-15 10:10:00,87.06,87.06,87.0,87.01,2500.0,37.3221,37.3221,37.2963,37.3006,2500.0
2010-07-15 10:15:00,87.01,87.02,86.98,86.99,4100.0,37.3006,37.3049,37.2878,37.292,4100.0
2010-07-15 10:20:00,87.03,87.09,87.02,87.07,5100.0,37.3092,37.3349,37.3049,37.3263,5100.0
2010-07-15 10:25:00,87.04,87.1,87.01,87.04,3200.0,37.3135,37.3392,37.3006,37.3135,3200.0
2010-07-15 10:30:00,87.08,87.09,86.97,87.03,3100.0,37.3306,37.3349,37.2835,37.3092,3100.0
2010-07-15 10:35:00,87.01,87.02,86.98,87.02,3600.0,37.3006,37.3049,37.2878,37.3049,3600.0
2010-07-15 10:40:00,87.0,87.06,86.98,87.06,2000.0,37.2963,37.3221,37.2878,37.3221,2000.0
2010-07-15 10:45:00,87.05,87.07,87.05,87.06,3600.0,37.3178,37.3263,37.3178,37.3221,3600.0
2010-07-15 10:50:00,87.05,87.09,87.05,87.09,3800.0,37.3178,37.3349,37.3178,37.3349,3800.0
2010-07-15 10:55:00,87.08,87.09,87.07,87.08,2400.0,37.3306,37.3349,37.3263,37.3306,2400.0
2010-07-15 11:00:00,87.08,87.09,87.07,87.08,1200.0,37.3306,37.3349,37.3263,37.3306,1200.0
2010-07-15 11:05:00,87.09,87.09,87.04,87.05,4200.0,37.3349,37.3349,37.3135,37.3178,4200.0
2010-07-15 11:10:00,87.05,87.06,87.0,87.04,1600.0,37.3178,37.3221,37.2963,37.3135,1600.0
2010-07-15 11:15:00,87.05,87.06,87.0,87.05,2700.0,37.3178,37.3221,37.2963,37.3178,2700.0
2010-07-15 11:20:00,87.03,87.05,87.02,87.02,800.0,37.3092,37.3178,37.3049,37.3049,800.0
2010-07-15 11:25:00,87.03,87.04,86.96,86.98,3000.0,37.3092,37.3135,37.2792,37.2878,3000.0
2010-07-15 11:30:00,86.98,87.0,86.95,86.98,1000.0,37.2878,37.2963,37.2749,37.2878,1000.0
2010-07-15 11:35:00,86.98,87.04,86.93,86.94,4100.0,37.2878,37.3135,37.2663,37.2706,4100.0
2010-07-15 11:40:00,86.93,87.02,86.92,86.97,6700.0,37.2663,37.3049,37.262,37.2835,6700.0
2010-07-15 11:45:00,86.99,87.01,86.94,86.95,4800.0,37.292,37.3006,37.2706,37.2749,4800.0
2010-07-15 11:50:00,86.98,86.98,86.93,86.94,3200.0,37.2878,37.2878,37.2663,37.2706,3200.0
2010-07-15 11:55:00,86.95,86.97,86.95,86.97,700.0,37.2749,37.2835,37.2749,37.2835,700.0
2010-07-15 12:00:00,86.96,87.0,86.96,86.97,2700.0,37.2792,37.2963,37.2792,37.2835,2700.0
2010-07-15 12:05:00,86.98,87.0,86.96,86.97,6900.0,37.2878,37.2963,37.2792,37.2835,6900.0
2010-07-15 12:10:00,86.99,86.99,86.97,86.98,800.0,37.292,37.292,37.2835,37.2878,800.0
2010-07-15 12:15:00,86.98,87.0,86.97,86.97,2700.0,37.2878,37.2963,37.2835,37.2835,2700.0
2010-07-15 12:20:00,86.98,87.0,86.96,87.0,1700.0,37.2878,37.2963,37.2792,37.2963,1700.0
2010-07-15 12:25:00,87.05,87.18,87.02,87.06,15600.0,37.3178,37.3735,37.3049,37.3221,15600.0
2010-07-15 12:30:00,87.08,87.08,87.02,87.07,2700.0,37.3306,37.3306,37.3049,37.3263,2700.0
2010-07-15 12:35:00,87.09,87.09,87.05,87.06,2900.0,37.3349,37.3349,37.3178,37.3221,2900.0
2010-07-15 12:40:00,87.06,87.1,87.06,87.1,3200.0,37.3221,37.3392,37.3221,37.3392,3200.0
2010-07-15 12:45:00,87.11,87.14,87.08,87.14,1500.0,37.3435,37.3563,37.3306,37.3563,1500.0
2010-07-15 12:50:00,87.14,87.15,87.11,87.15,800.0,37.3563,37.3606,37.3435,37.3606,800.0
2010-07-15 12:55:00,87.16,87.19,87.15,87.16,1600.0,37.3649,37.3778,37.3606,37.3649,1600.0
2010-07-15 13:00:00,87.18,87.18,87.12,87.15,2400.0,37.3735,37.3735,37.3478,37.3606,2400.0
2010-07-15 13:05:00,87.14,87.16,87.12,87.15,3400.0,37.3563,37.3649,37.3478,37.3606,3400.0
2010-07-15 13:10:00,87.14,87.17,87.12,87.16,1700.0,37.3563,37.3692,37.3478,37.3649,1700.0
2010-07-15 13:15:00,87.14,87.19,87.13,87.16,900.0,37.3563,37.3778,37.3521,37.3649,900.0
2010-07-15 13:20:00,87.17,87.2,87.1,87.2,2200.0,37.3692,37.3821,37.3392,37.3821,2200.0
2010-07-15 13:25:00,87.21,87.23,87.09,87.17,5300.0,37.3864,37.3949,37.3349,37.3692,5300.0
2010-07-15 13:30:00,87.17,87.22,87.17,87.19,5300.0,37.3692,37.3906,37.3692,37.3778,5300.0
2010-07-15 13:35:00,87.2,87.21,87.14,87.21,1700.0,37.3821,37.3864,37.3563,37.3864,1700.0
2010-07-15 13:40:00,87.21,87.21,87.19,87.21,1300.0,37.3864,37.3864,37.3778,37.3864,1300.0
2010-07-15 13:45:00,87.2,87.2,87.18,87.18,1600.0,37.3821,37.3821,37.3735,37.3735,1600.0
2010-07-15 13:50:00,87.2,87.22,87.18,87.18,1200.0,37.3821,37.3906,37.3735,37.3735,1200.0
2010-07-15 13:55:00,87.2,87.23,87.19,87.19,2600.0,37.3821,37.3949,37.3778,37.3778,2600.0
2010-07-15 14:00:00,87.19,87.21,87.16,87.2,2000.0,37.3778,37.3864,37.3649,37.3821,2000.0
2010-07-15 14:05:00,87.2,87.21,87.18,87.18,5300.0,37.3821,37.3864,37.3735,37.3735,5300.0
2010-07-15 14:10:00,87.19,87.21,87.16,87.21,7000.0,37.3778,37.3864,37.3649,37.3864,7000.0
2010-07-15 14:15:00,87.21,87.21,87.14,87.2,4800.0,37.3864,37.3864,37.3563,37.3821,4800.0
2010-07-15 14:20:00,87.19,87.22,87.18,87.2,5700.0,37.3778,37.3906,37.3735,37.3821,5700.0
2010-07-15 14:25:00,87.21,87.23,87.2,87.2,1700.0,37.3864,37.3949,37.3821,37.3821,1700.0
2010-07-15 14:30:00,87.2,87.22,87.2,87.21,2100.0,37.3821,37.3906,37.3821,37.3864,2100.0
2010-07-15 14:35:00,87.22,87.22,87.19,87.19,3300.0,37.3906,37.3906,37.3778,37.3778,3300.0
2010-07-15 14:40:00,87.21,87.22,87.19,87.22,2600.0,37.3864,37.3906,37.3778,37.3906,2600.0
2010-07-15 14:45:00,87.2,87.23,87.2,87.22,8700.0,37.3821,37.3949,37.3821,37.3906,8700.0
2010-07-15 14:50:00,87.25,87.25,87.21,87.21,14800.0,37.4035,37.4035,37.3864,37.3864,14800.0
2010-07-15 14:55:00,87.21,87.24,87.2,87.24,8100.0,37.3864,37.3992,37.3821,37.3992,8100.0
2010-07-15 15:00:00,87.23,87.23,87.2,87.22,4000.0,37.3949,37.3949,37.3821,37.3906,4000.0
2010-07-15 15:05:00,87.21,87.22,87.14,87.22,17900.0,37.3864,37.3906,37.3563,37.3906,17900.0
2010-07-15 15:10:00,87.22,87.22,87.14,87.14,8800.0,37.3906,37.3906,37.3563,37.3563,8800.0
2010-07-15 15:15:00,87.14,87.15,87.14,87.14,2500.0,37.3563,37.3606,37.3563,37.3563,2500.0
2010-07-15 15:20:00,87.14,87.2,87.09,87.17,76200.0,37.3563,37.3821,37.3349,37.3692,76200.0
2010-07-15 15:25:00,87.16,87.18,87.14,87.14,5900.0,37.3649,37.3735,37.3563,37.3563,5900.0
2010-07-15 15:30:00,87.15,87.18,87.06,87.06,8800.0,37.3606,37.3735,37.3221,37.3221,8800.0
2010-07-15 15:35:00,87.07,87.08,87.03,87.04,28400.0,37.3263,37.3306,37.3092,37.3135,28400.0
2010-07-15 15:40:00,87.05,87.06,87.03,87.05,11500.0,37.3178,37.3221,37.3092,37.3178,11500.0
2010-07-15 15:45:00,87.05,87.11,87.05,87.05,7000.0,37.3178,37.3435,37.3178,37.3178,7000.0
2010-07-15 15:50:00,87.05,87.13,87.02,87.04,26800.0,37.3178,37.3521,37.3049,37.3135,26800.0
2010-07-15 15:55:00,87.04,87.22,86.96,87.22,64300.0,37.3135,37.3906,37.2792,37.3906,64300.0
2010-07-16 09:30:00,87.19,87.21,87.01,87.12,16600.0,37.3778,37.3864,37.3006,37.3478,16600.0
2010-07-16 09:35:00,87.12,87.18,87.12,87.12,9600.0,37.3478,37.3735,37.3478,37.3478,9600.0
2010-07-16 09:40:00,87.09,87.11,87.05,87.08,4000.0,37.3349,37.3435,37.3178,37.3306,4000.0
2010-07-16 09:45:00,87.11,87.18,87.09,87.16,10200.0,37.3435,37.3735,37.3349,37.3649,10200.0
2010-07-16 09:50:00,87.18,87.2,87.11,87.14,13700.0,37.3735,37.3821,37.3435,37.3563,13700.0
2010-07-16 09:55:00,87.13,87.14,87.09,87.1,15300.0,37.3521,37.3563,37.3349,37.3392,15300.0
2010-07-16 10:00:00,87.1,87.11,87.09,87.1,3800.0,37.3392,37.3435,37.3349,37.3392,3800.0
2010-07-16 10:05:00,87.1,87.1,86.97,86.97,21000.0,37.3392,37.3392,37.2835,37.2835,21000.0
2010-07-16 10:10:00,86.99,87.02,86.98,87.02,5800.0,37.292,37.3049,37.2878,37.3049,5800.0
2010-07-16 10:15:00,87.02,87.11,87.0,87.11,8700.0,37.3049,37.3435,37.2963,37.3435,8700.0
2010-07-16 10:20:00,87.1,87.11,87.08,87.1,2200.0,37.3392,37.3435,37.3306,37.3392,2200.0
2010-07-16 10:25:00,87.08,87.09,87.05,87.06,3600.0,37.3306,37.3349,37.3178,37.3221,3600.0
2010-07-16 10:30:00,87.04,87.05,87.02,87.03,2900.0,37.3135,37.3178,37.3049,37.3092,2900.0
2010-07-16 10:35:00,87.05,87.07,87.03,87.05,1900.0,37.3178,37.3263,37.3092,37.3178,1900.0
2010-07-16 10:40:00,87.03,87.07,87.01,87.07,1100.0,37.3092,37.3263,37.3006,37.3263,1100.0
2010-07-16 10:45:00,87.09,87.1,87.06,87.09,3300.0,37.3349,37.3392,37.3221,37.3349,3300.0
2010-07-16 10:50:00,87.06,87.07,87.06,87.06,1000.0,37.3221,37.3263,37.3221,37.3221,1000.0
2010-07-16 10:55:00,87.06,87.09,87.06,87.06,800.0,37.3221,37.3349,37.3221,37.3221,800.0
2010-07-16 11:00:00,87.08,87.09,87.06,87.06,4000.0,37.3306,37.3349,37.3221,37.3221,4000.0
2010-07-16 11:05:00,87.06,87.09,87.05,87.09,5700.0,37.3221,37.3349,37.3178,37.3349,5700.0
2010-07-16 11:10:00,87.09,87.09,87.07,87.07,1000.0,37.3349,37.3349,37.3263,37.3263,1000.0
2010-07-16 11:15:00,87.07,87.09,87.07,87.07,1700.0,37.3263,37.3349,37.3263,37.3263,1700.0
2010-07-16 11:20:00,87.07,87.08,87.05,87.05,6100.0,37.3263,37.3306,37.3178,37.3178,6100.0
2010-07-16 11:25:00,87.07,87.1,87.05,87.1,8100.0,37.3263,37.3392,37.3178,37.3392,8100.0
2010-07-16 11:30:00,87.09,87.09,87.04,87.05,82900.0,37.3349,37.3349,37.3135,37.3178,82900.0
2010-07-16 11:35:00,87.05,87.09,87.0,87.0,21300.0,37.3178,37.3349,37.2963,37.2963,21300.0
2010-07-16 11:40:00,87.01,87.08,86.99,87.01,15700.0,37.3006,37.3306,37.292,37.3006,15700.0
2010-07-16 11:45:00,87.0,87.04,87.0,87.02,3500.0,37.2963,37.3135,37.2963,37.3049,3500.0
2010-07-16 11:50:00,87.02,87.07,87.01,87.02,14000.0,37.3049,37.3263,37.3006,37.3049,14000.0
2010-07-16 11:55:00,87.02,87.02,86.95,87.0,88300.0,37.3049,37.3049,37.2749,37.2963,88300.0
2010-07-16 12:00:00,87.01,87.03,87.01,87.02,1900.0,37.3006,37.3092,37.3006,37.3049,1900.0
2010-07-16 12:05:00,87.02,87.04,87.02,87.04,2800.0,37.3049,37.3135,37.3049,37.3135,2800.0
2010-07-16 12:10:00,87.05,87.07,87.03,87.04,3500.0,37.3178,37.3263,37.3092,37.3135,3500.0
2010-07-16 12:15:00,87.04,87.05,87.03,87.03,4500.0,37.3135,37.3178,37.3092,37.3092,4500.0
2010-07-16 12:20:00,87.03,87.04,87.03,87.03,7500.0,37.3092,37.3135,37.3092,37.3092,7500.0
2010-07-16 12:25:00,87.03,87.04,87.03,87.04,4500.0,37.3092,37.3135,37.3092,37.3135,4500.0
2010-07-16 12:30:00,87.03,87.04,87.03,87.04,1900.0,37.3092,37.3135,37.3092,37.3135,1900.0
2010-07-16 12:35:00,87.04,87.04,86.97,86.97,10700.0,37.3135,37.3135,37.2835,37.2835,10700.0
2010-07-16 12:40:00,86.97,86.99,86.97,86.98,1400.0,37.2835,37.292,37.2835,37.2878,1400.0
2010-07-16 12:45:00,87.0,87.0,86.96,86.98,6100.0,37.2963,37.2963,37.2792,37.2878,6100.0
2010-07-16 12:50:00,86.98,86.99,86.94,86.98,15000.0,37.2878,37.292,37.2706,37.2878,15000.0
2010-07-16 12:55:00,86.98,86.98,86.93,86.93,4200.0,37.2878,37.2878,37.2663,37.2663,4200.0
2010-07-16 13:00:00,86.92,86.94,86.91,86.94,1200.0,37.262,37.2706,37.2577,37.2706,1200.0
2010-07-16 13:05:00,86.92,86.93,86.91,86.92,1200.0,37.262,37.2663,37.2577,37.262,1200.0
2010-07-16 13:10:00,86.91,86.92,86.89,86.89,700.0,37.2577,37.262,37.2492,37.2492,700.0
2010-07-16 13:15:00,86.9,86.93,86.86,86.93,77600.0,37.2535,37.2663,37.2363,37.2663,77600.0
2010-07-16 13:20:00,86.93,86.95,86.88,86.9,2700.0,37.2663,37.2749,37.2449,37.2535,2700.0
2010-07-16 13:25:00,86.9,86.91,86.89,86.91,6200.0,37.2535,37.2577,37.2492,37.2577,6200.0
2010-07-16 13:30:00,86.93,86.94,86.91,86.94,2100.0,37.2663,37.2706,37.2577,37.2706,2100.0
2010-07-16 13:35:00,86.94,86.95,86.91,86.91,800.0,37.2706,37.2749,37.2577,37.2577,800.0
2010-07-16 13:40:00,86.9,86.93,86.89,86.91,1700.0,37.2535,37.2663,37.2492,37.2577,1700.0
2010-07-16 13:45:00,86.9,86.91,86.76,86.78,21800.0,37.2535,37.2577,37.1934,37.202,21800.0
2010-07-16 13:50:00,86.79,86.79,86.7,86.7,7400.0,37.2063,37.2063,37.1677,37.1677,7400.0
2010-07-16 13:55:00,86.72,86.72,86.63,86.63,18100.0,37.1763,37.1763,37.1377,37.1377,18100.0
2010-07-16 14:00:00,86.63,86.67,86.63,86.65,2800.0,37.1377,37.1549,37.1377,37.1463,2800.0
2010-07-16 14:05:00,86.66,86.71,86.65,86.7,11700.0,37.1506,37.172,37.1463,37.1677,11700.0
2010-07-16 14:10:00,86.7,86.78,86.7,86.78,4300.0,37.1677,37.202,37.1677,37.202,4300.0
2010-07-16 14:15:00,86.75,86.75,86.73,86.73,2100.0,37.1892,37.1892,37.1806,37.1806,2100.0
2010-07-16 14:20:00,86.76,86.81,86.74,86.76,3400.0,37.1934,37.2149,37.1849,37.1934,3400.0
2010-07-16 14:25:00,86.75,86.78,86.75,86.75,2500.0,37.1892,37.202,37.1892,37.1892,2500.0
2010-07-16 14:30:00,86.75,86.76,86.74,86.74,3600.0,37.1892,37.1934,37.1849,37.1849,3600.0
2010-07-16 14:35:00,86.75,86.76,86.71,86.74,79200.0,37.1892,37.1934,37.172,37.1849,79200.0
2010-07-16 14:40:00,86.72,86.75,86.72,86.74,1700.0,37.1763,37.1892,37.1763,37.1849,1700.0
2010-07-16 14:45:00,86.74,86.76,86.74,86.75,7500.0,37.1849,37.1934,37.1849,37.1892,7500.0
2010-07-16 14:50:00,86.74,86.76,86.73,86.76,7600.0,37.1849,37.1934,37.1806,37.1934,7600.0
2010-07-16 14:55:00,86.75,86.76,85.68,86.73,151800.0,37.1892,37.1934,36.7305,37.1806,151800.0
2010-07-16 15:00:00,86.74,86.76,86.73,86.73,2300.0,37.1849,37.1934,37.1806,37.1806,2300.0
2010-07-16 15:05:00,86.75,86.76,86.74,86.74,2800.0,37.1892,37.1934,37.1849,37.1849,2800.0
2010-07-16 15:10:00,86.74,86.76,86.7,86.76,160500.0,37.1849,37.1934,37.1677,37.1934,160500.0
2010-07-16 15:15:00,86.74,86.76,86.69,86.71,19900.0,37.1849,37.1934,37.1634,37.172,19900.0
2010-07-16 15:20:00,86.71,86.78,86.71,86.73,19400.0,37.172,37.202,37.172,37.1806,19400.0
2010-07-16 15:25:00,86.73,86.75,86.64,86.64,10800.0,37.1806,37.1892,37.142,37.142,10800.0
2010-07-16 15:30:00,86.66,86.67,86.64,86.65,16200.0,37.1506,37.1549,37.142,37.1463,16200.0
2010-07-16 15:35:00,86.64,86.65,86.58,86.59,23100.0,37.142,37.1463,37.1163,37.1206,23100.0
2010-07-16 15:40:00,86.58,86.59,86.56,86.57,21200.0,37.1163,37.1206,37.1077,37.112,21200.0
2010-07-16 15:45:00,86.58,86.58,86.51,86.55,23900.0,37.1163,37.1163,37.0863,37.1034,23900.0
2010-07-16 15:50:00,86.56,86.63,86.53,86.62,24200.0,37.1077,37.1377,37.0948,37.1334,24200.0
2010-07-16 15:55:00,86.62,86.72,86.48,86.71,50100.0,37.1334,37.1763,37.0734,37.172,50100.0
2010-07-19 09:30:00,86.98,87.01,86.86,86.99,8300.0,37.2878,37.3006,37.2363,37.292,8300.0
2010-07-19 09:35:00,87.0,87.11,86.96,86.96,17800.0,37.2963,37.3435,37.2792,37.2792,17800.0
2010-07-19 09:40:00,86.97,87.05,86.93,87.02,4100.0,37.2835,37.3178,37.2663,37.3049,4100.0
2010-07-19 09:45:00,87.04,87.05,87.01,87.03,6400.0,37.3135,37.3178,37.3006,37.3092,6400.0
2010-07-19 09:50:00,87.07,87.07,87.01,87.01,6000.0,37.3263,37.3263,37.3006,37.3006,6000.0
2010-07-19 09:55:00,87.04,87.05,86.97,86.97,6800.0,37.3135,37.3178,37.2835,37.2835,6800.0
2010-07-19 10:00:00,86.94,86.95,86.82,86.87,11400.0,37.2706,37.2749,37.2192,37.2406,11400.0
2010-07-19 10:05:00,86.9,86.92,86.82,86.83,2800.0,37.2535,37.262,37.2192,37.2235,2800.0
2010-07-19 10:10:00,86.86,86.89,86.82,86.89,2700.0,37.2363,37.2492,37.2192,37.2492,2700.0
2010-07-19 10:15:00,86.91,86.91,86.83,86.88,3300.0,37.2577,37.2577,37.2235,37.2449,3300.0
2010-07-19 10:20:00,86.91,86.96,86.85,86.86,7200.0,37.2577,37.2792,37.232,37.2363,7200.0
2010-07-19 10:25:00,86.85,86.89,86.77,86.79,2900.0,37.232,37.2492,37.1977,37.2063,2900.0
2010-07-19 10:30:00,86.81,86.86,86.76,86.77,2200.0,37.2149,37.2363,37.1934,37.1977,2200.0
2010-07-19 10:35:00,86.79,86.99,86.77,86.9,21900.0,37.2063,37.292,37.1977,37.2535,21900.0
2010-07-19 10:40:00,86.91,86.97,86.81,86.96,5700.0,37.2577,37.2835,37.2149,37.2792,5700.0
2010-07-19 10:45:00,86.94,86.96,86.9,86.91,5400.0,37.2706,37.2792,37.2535,37.2577,5400.0
2010-07-19 10:50:00,86.92,86.93,86.82,86.92,13300.0,37.262,37.2663,37.2192,37.262,13300.0
2010-07-19 10:55:00,86.88,86.91,86.73,86.86,14800.0,37.2449,37.2577,37.1806,37.2363,14800.0
2010-07-19 11:00:00,86.88,86.91,86.84,86.91,5100.0,37.2449,37.2577,37.2277,37.2577,5100.0
2010-07-19 11:05:00,86.91,86.91,86.85,86.87,3900.0,37.2577,37.2577,37.232,37.2406,3900.0
2010-07-19 11:10:00,86.86,86.89,86.84,86.89,2100.0,37.2363,37.2492,37.2277,37.2492,2100.0
2010-07-19 11:15:00,86.9,87.0,86.9,87.0,25800.0,37.2535,37.2963,37.2535,37.2963,25800.0
2010-07-19 11:20:00,86.97,87.01,86.95,87.01,4700.0,37.2835,37.3006,37.2749,37.3006,4700.0
2010-07-19 11:25:00,87.01,87.01,86.91,86.96,10200.0,37.3006,37.3006,37.2577,37.2792,10200.0
2010-07-19 11:30:00,86.97,86.99,86.96,86.98,2300.0,37.2835,37.292,37.2792,37.2878,2300.0
2010-07-19 11:35:00,86.99,86.99,86.94,86.98,1600.0,37.292,37.292,37.2706,37.2878,1600.0
2010-07-19 11:40:00,86.99,86.99,86.95,86.99,2400.0,37.292,37.292,37.2749,37.292,2400.0
2010-07-19 11:45:00,86.98,86.99,86.95,86.98,3100.0,37.2878,37.292,37.2749,37.2878,3100.0
2010-07-19 11:50:00,86.97,87.02,86.93,86.94,9000.0,37.2835,37.3049,37.2663,37.2706,9000.0
2010-07-19 11:55:00,86.98,87.03,86.98,86.99,7300.0,37.2878,37.3092,37.2878,37.292,7300.0
2010-07-19 12:00:00,86.99,87.0,86.96,86.96,2200.0,37.292,37.2963,37.2792,37.2792,2200.0
2010-07-19 12:05:00,87.0,87.0,86.97,86.98,2000.0,37.2963,37.2963,37.2835,37.2878,2000.0
2010-07-19 12:10:00,86.99,87.01,86.96,86.98,4900.0,37.292,37.3006,37.2792,37.2878,4900.0
2010-07-19 12:15:00,86.97,87.01,86.97,87.01,3100.0,37.2835,37.3006,37.2835,37.3006,3100.0
2010-07-19 12:20:00,87.01,87.01,86.99,87.01,5100.0,37.3006,37.3006,37.292,37.3006,5100.0
2010-07-19 12:25:00,87.0,87.02,86.96,86.97,6000.0,37.2963,37.3049,37.2792,37.2835,6000.0
2010-07-19 12:30:00,86.95,87.0,86.94,86.97,4700.0,37.2749,37.2963,37.2706,37.2835,4700.0
2010-07-19 12:35:00,86.98,86.99,86.97,86.98,1000.0,37.2878,37.292,37.2835,37.2878,1000.0
2010-07-19 12:40:00,86.98,87.0,86.98,87.0,1000.0,37.2878,37.2963,37.2878,37.2963,1000.0
2010-07-19 12:45:00,87.0,87.03,87.0,87.0,10700.0,37.2963,37.3092,37.2963,37.2963,10700.0
2010-07-19 12:50:00,87.01,87.04,87.0,87.03,7900.0,37.3006,37.3135,37.2963,37.3092,7900.0
2010-07-19 12:55:00,87.03,87.06,87.0,87.04,14400.0,37.3092,37.3221,37.2963,37.3135,14400.0
2010-07-19 13:00:00,87.06,87.06,87.02,87.03,3000.0,37.3221,37.3221,37.3049,37.3092,3000.0
2010-07-19 13:05:00,87.04,87.06,87.02,87.02,4600.0,37.3135,37.3221,37.3049,37.3049,4600.0
2010-07-19 13:10:00,87.03,87.05,87.01,87.04,800.0,37.3092,37.3178,37.3006,37.3135,800.0
2010-07-19 13:15:00,87.03,87.04,86.99,87.01,12200.0,37.3092,37.3135,37.292,37.3006,12200.0
2010-07-19 13:20:00,87.02,87.02,86.97,86.98,3400.0,37.3049,37.3049,37.2835,37.2878,3400.0
2010-07-19 13:25:00,86.98,86.98,86.95,86.98,1600.0,37.2878,37.2878,37.2749,37.2878,1600.0
2010-07-19 13:30:00,86.98,87.02,86.97,86.97,3400.0,37.2878,37.3049,37.2835,37.2835,3400.0
2010-07-19 13:35:00,86.97,87.0,86.95,86.98,1100.0,37.2835,37.2963,37.2749,37.2878,1100.0
2010-07-19 13:40:00,87.0,87.0,86.99,86.99,200.0,37.2963,37.2963,37.292,37.292,200.0
2010-07-19 13:45:00,86.98,87.0,86.97,86.97,1200.0,37.2878,37.2963,37.2835,37.2835,1200.0
2010-07-19 13:50:00,86.98,87.0,86.98,87.0,900.0,37.2878,37.2963,37.2878,37.2963,900.0
2010-07-19 13:55:00,87.0,87.05,86.98,86.99,4600.0,37.2963,37.3178,37.2878,37.292,4600.0
2010-07-19 14:00:00,87.0,87.0,87.0,87.0,600.0,37.2963,37.2963,37.2963,37.2963,600.0
2010-07-19 14:05:00,87.0,87.03,86.99,87.03,5600.0,37.2963,37.3092,37.292,37.3092,5600.0
2010-07-19 14:10:00,87.03,87.06,87.03,87.06,5300.0,37.3092,37.3221,37.3092,37.3221,5300.0
2010-07-19 14:15:00,87.04,87.05,87.04,87.04,2800.0,37.3135,37.3178,37.3135,37.3135,2800.0
2010-07-19 14:20:00,87.05,87.06,87.03,87.03,1700.0,37.3178,37.3221,37.3092,37.3092,1700.0
2010-07-19 14:25:00,87.04,87.07,87.03,87.06,9900.0,37.3135,37.3263,37.3092,37.3221,9900.0
2010-07-19 14:30:00,87.04,87.08,87.04,87.05,12500.0,37.3135,37.3306,37.3135,37.3178,12500.0
2010-07-19 14:35:00,87.06,87.07,87.02,87.02,5200.0,37.3221,37.3263,37.3049,37.3049,5200.0
2010-07-19 14:40:00,87.03,87.05,87.02,87.03,4200.0,37.3092,37.3178,37.3049,37.3092,4200.0
2010-07-19 14:45:00,87.04,87.06,87.02,87.06,3700.0,37.3135,37.3221,37.3049,37.3221,3700.0
2010-07-19 14:50:00,87.04,87.08,87.04,87.05,5900.0,37.3135,37.3306,37.3135,37.3178,5900.0
2010-07-19 14:55:00,87.06,87.06,86.99,87.0,10900.0,37.3221,37.3221,37.292,37.2963,10900.0
2010-07-19 15:00:00,87.0,87.06,86.95,87.02,9700.0,37.2963,37.3221,37.2749,37.3049,9700.0
2010-07-19 15:05:00,87.03,87.06,87.02,87.06,5300.0,37.3092,37.3221,37.3049,37.3221,5300.0
2010-07-19 15:10:00,87.06,87.06,86.96,87.01,18900.0,37.3221,37.3221,37.2792,37.3006,18900.0
2010-07-19 15:15:00,87.0,87.0,86.98,86.99,1100.0,37.2963,37.2963,37.2878,37.292,1100.0
2010-07-19 15:20:00,86.97,87.02,86.97,87.02,23200.0,37.2835,37.3049,37.2835,37.3049,23200.0
2010-07-19 15:25:00,87.01,87.01,86.98,87.0,5500.0,37.3006,37.3006,37.2878,37.2963,5500.0
2010-07-19 15:30:00,87.0,87.0,86.99,87.0,8900.0,37.2963,37.2963,37.292,37.2963,8900.0
2010-07-19 15:35:00,86.99,87.1,86.99,87.07,10700.0,37.292,37.3392,37.292,37.3263,10700.0
2010-07-19 15:40:00,87.06,87.15,87.05,87.15,8000.0,37.3221,37.3606,37.3178,37.3606,8000.0
2010-07-19 15:45:00,87.15,87.17,87.15,87.17,12200.0,37.3606,37.3692,37.3606,37.3692,12200.0
2010-07-19 15:50:00,87.17,87.2,87.17,87.2,11800.0,37.3692,37.3821,37.3692,37.3821,11800.0
2010-07-19 15:55:00,87.2,87.22,87.07,87.11,14100.0,37.3821,37.3906,37.3263,37.3435,14100.0
2010-07-20 09:30:00,87.0,87.09,86.9,86.93,18000.0,37.2963,37.3349,37.2535,37.2663,18000.0
2010-07-20 09:35:00,86.94,86.97,86.86,86.86,3000.0,37.2706,37.2835,37.2363,37.2363,3000.0
2010-07-20 09:40:00,86.89,86.95,86.88,86.95,1200.0,37.2492,37.2749,37.2449,37.2749,1200.0
2010-07-20 09:45:00,86.95,86.95,86.92,86.95,1000.0,37.2749,37.2749,37.262,37.2749,1000.0
2010-07-20 09:50:00,86.95,87.05,86.94,87.03,6400.0,37.2749,37.3178,37.2706,37.3092,6400.0
2010-07-20 09:55:00,87.04,87.04,87.01,87.02,1400.0,37.3135,37.3135,37.3006,37.3049,1400.0
2010-07-20 10:00:00,87.01,87.03,86.96,86.96,9800.0,37.3006,37.3092,37.2792,37.2792,9800.0
2010-07-20 10:05:00,86.96,87.01,86.96,87.01,7000.0,37.2792,37.3006,37.2792,37.3006,7000.0
2010-07-20 10:10:00,87.0,87.07,87.0,87.01,12300.0,37.2963,37.3263,37.2963,37.3006,12300.0
2010-07-20 10:15:00,87.01,87.1,87.0,87.08,9800.0,37.3006,37.3392,37.2963,37.3306,9800.0
2010-07-20 10:20:00,87.12,87.13,87.07,87.12,18600.0,37.3478,37.3521,37.3263,37.3478,18600.0
2010-07-20 10:25:00,87.14,87.15,87.09,87.13,3200.0,37.3563,37.3606,37.3349,37.3521,3200.0
2010-07-20 10:30:00,87.13,87.2,87.12,87.2,11200.0,37.3521,37.3821,37.3478,37.3821,11200.0
2010-07-20 10:35:00,87.21,87.28,87.19,87.22,7100.0,37.3864,37.4164,37.3778,37.3906,7100.0
2010-07-20 10:40:00,87.22,87.31,87.21,87.3,18100.0,37.3906,37.4292,37.3864,37.4249,18100.0
2010-07-20 10:45:00,87.28,87.32,87.25,87.25,6500.0,37.4164,37.4335,37.4035,37.4035,6500.0
2010-07-20 10:50:00,87.28,87.3,87.22,87.25,8500.0,37.4164,37.4249,37.3906,37.4035,8500.0
2010-07-20 10:55:00,87.25,87.26,87.22,87.25,6600.0,37.4035,37.4078,37.3906,37.4035,6600.0
2010-07-20 11:00:00,87.26,87.3,87.23,87.28,10100.0,37.4078,37.4249,37.3949,37.4164,10100.0
2010-07-20 11:05:00,87.28,87.31,87.24,87.29,12400.0,37.4164,37.4292,37.3992,37.4207,12400.0
2010-07-20 11:10:00,87.31,87.34,87.28,87.34,9200.0,37.4292,37.4421,37.4164,37.4421,9200.0
2010-07-20 11:15:00,87.34,87.37,87.31,87.33,53500.0,37.4421,37.4549,37.4292,37.4378,53500.0
2010-07-20 11:20:00,87.34,87.35,87.33,87.35,5800.0,37.4421,37.4464,37.4378,37.4464,5800.0
2010-07-20 11:25:00,87.35,87.36,87.33,87.36,10900.0,37.4464,37.4507,37.4378,37.4507,10900.0
2010-07-20 11:30:00,87.36,87.4,87.32,87.38,32600.0,37.4507,37.4678,37.4335,37.4592,32600.0
2010-07-20 11:35:00,87.39,87.41,87.32,87.34,8900.0,37.4635,37.4721,37.4335,37.4421,8900.0
2010-07-20 11:40:00,87.34,87.35,87.19,87.25,25700.0,37.4421,37.4464,37.3778,37.4035,25700.0
2010-07-20 11:45:00,87.28,87.35,87.26,87.34,8000.0,37.4164,37.4464,37.4078,37.4421,8000.0
2010-07-20 11:50:00,87.34,87.36,87.33,87.35,6100.0,37.4421,37.4507,37.4378,37.4464,6100.0
2010-07-20 11:55:00,87.34,87.36,87.34,87.36,1200.0,37.4421,37.4507,37.4421,37.4507,1200.0
2010-07-20 12:00:00,87.35,87.38,87.35,87.36,4800.0,37.4464,37.4592,37.4464,37.4507,4800.0
2010-07-20 12:05:00,87.37,87.41,87.36,87.41,8300.0,37.4549,37.4721,37.4507,37.4721,8300.0
2010-07-20 12:10:00,87.42,87.42,87.35,87.35,35500.0,37.4764,37.4764,37.4464,37.4464,35500.0
2010-07-20 12:15:00,87.33,87.36,87.26,87.32,102200.0,37.4378,37.4507,37.4078,37.4335,102200.0
2010-07-20 12:20:00,87.32,87.34,87.31,87.32,2500.0,37.4335,37.4421,37.4292,37.4335,2500.0
2010-07-20 12:25:00,87.32,87.35,87.32,87.35,3100.0,37.4335,37.4464,37.4335,37.4464,3100.0
2010-07-20 12:30:00,87.35,87.44,87.34,87.39,27800.0,37.4464,37.485,37.4421,37.4635,27800.0
2010-07-20 12:35:00,87.36,87.4,87.36,87.4,8200.0,37.4507,37.4678,37.4507,37.4678,8200.0
2010-07-20 12:40:00,87.41,87.41,87.38,87.39,7500.0,37.4721,37.4721,37.4592,37.4635,7500.0
2010-07-20 12:45:00,87.4,87.41,87.38,87.41,12500.0,37.4678,37.4721,37.4592,37.4721,12500.0
2010-07-20 12:50:00,87.41,87.45,87.38,87.44,11600.0,37.4721,37.4892,37.4592,37.485,11600.0
2010-07-20 12:55:00,87.44,87.46,87.44,87.46,9700.0,37.485,37.4935,37.485,37.4935,9700.0
2010-07-20 13:00:00,87.45,87.47,87.41,87.47,10800.0,37.4892,37.4978,37.4721,37.4978,10800.0
2010-07-20 13:05:00,87.47,87.52,87.41,87.5,51200.0,37.4978,37.5193,37.4721,37.5107,51200.0
2010-07-20 13:10:00,87.5,87.52,87.49,87.52,8700.0,37.5107,37.5193,37.5064,37.5193,8700.0
2010-07-20 13:15:00,87.52,87.61,87.51,87.61,36600.0,37.5193,37.5578,37.515,37.5578,36600.0
2010-07-20 13:20:00,87.6,87.61,87.58,87.59,21800.0,37.5535,37.5578,37.545,37.5493,21800.0
2010-07-20 13:25:00,87.58,87.68,87.58,87.64,27000.0,37.545,37.5878,37.545,37.5707,27000.0
2010-07-20 13:30:00,87.65,87.69,87.64,87.69,17500.0,37.575,37.5921,37.5707,37.5921,17500.0
2010-07-20 13:35:00,87.69,87.75,87.69,87.72,51700.0,37.5921,37.6178,37.5921,37.605,51700.0
2010-07-20 13:40:00,87.71,87.72,87.69,87.71,19900.0,37.6007,37.605,37.5921,37.6007,19900.0
2010-07-20 13:45:00,87.71,87.74,87.68,87.72,16500.0,37.6007,37.6136,37.5878,37.605,16500.0
2010-07-20 13:50:00,87.72,87.78,87.68,87.77,36800.0,37.605,37.6307,37.5878,37.6264,36800.0
2010-07-20 13:55:00,87.78,87.82,87.78,87.81,24700.0,37.6307,37.6479,37.6307,37.6436,24700.0
2010-07-20 14:00:00,87.82,87.87,87.82,87.87,26900.0,37.6479,37.6693,37.6479,37.6693,26900.0
2010-07-20 14:05:00,87.89,87.9,87.79,87.82,34100.0,37.6779,37.6822,37.635,37.6479,34100.0
2010-07-20 14:10:00,87.83,87.85,87.77,87.82,24300.0,37.6521,37.6607,37.6264,37.6479,24300.0
2010-07-20 14:15:00,87.8,87.82,87.79,87.8,20100.0,37.6393,37.6479,37.635,37.6393,20100.0
2010-07-20 14:20:00,87.81,87.81,87.77,87.79,37600.0,37.6436,37.6436,37.6264,37.635,37600.0
2010-07-20 14:25:00,87.79,87.84,87.75,87.76,36700.0,37.635,37.6564,37.6178,37.6221,36700.0
2010-07-20 14:30:00,87.76,87.76,87.7,87.76,28200.0,37.6221,37.6221,37.5964,37.6221,28200.0
2010-07-20 14:35:00,87.76,87.87,87.75,87.84,29900.0,37.6221,37.6693,37.6178,37.6564,29900.0
2010-07-20 14:40:00,87.83,87.93,87.82,87.93,43900.0,37.6521,37.695,37.6479,37.695,43900.0
2010-07-20 14:45:00,87.95,88.01,87.92,88.0,28900.0,37.7036,37.7293,37.6907,37.725,28900.0
2010-07-20 14:50:00,88.01,88.04,87.84,88.03,26900.0,37.7293,37.7422,37.6564,37.7379,26900.0
2010-07-20 14:55:00,88.04,88.09,88.03,88.08,20500.0,37.7422,37.7636,37.7379,37.7593,20500.0
2010-07-20 15:00:00,88.09,88.09,88.04,88.04,15000.0,37.7636,37.7636,37.7422,37.7422,15000.0
2010-07-20 15:05:00,88.04,88.05,87.96,88.01,17300.0,37.7422,37.7465,37.7079,37.7293,17300.0
2010-07-20 15:10:00,88.01,88.08,88.0,88.06,21300.0,37.7293,37.7593,37.725,37.7507,21300.0
2010-07-20 15:15:00,88.06,88.08,88.04,88.04,17100.0,37.7507,37.7593,37.7422,37.7422,17100.0
2010-07-20 15:20:00,88.02,88.05,88.02,88.05,15900.0,37.7336,37.7465,37.7336,37.7465,15900.0
2010-07-20 15:25:00,88.03,88.08,88.03,88.08,14000.0,37.7379,37.7593,37.7379,37.7593,14000.0
2010-07-20 15:30:00,88.08,88.14,88.07,88.14,22000.0,37.7593,37.785,37.755,37.785,22000.0
2010-07-20 15:35:00,88.14,88.16,88.12,88.12,53300.0,37.785,37.7936,37.7765,37.7765,53300.0
2010-07-20 15:40:00,88.12,88.12,88.04,88.04,21200.0,37.7765,37.7765,37.7422,37.7422,21200.0
2010-07-20 15:45:00,88.05,88.05,87.99,88.01,41500.0,37.7465,37.7465,37.7207,37.7293,41500.0
2010-07-20 15:50:00,88.02,88.02,87.89,87.93,20300.0,37.7336,37.7336,37.6779,37.695,20300.0
2010-07-20 15:55:00,87.92,88.0,87.77,87.77,58200.0,37.6907,37.725,37.6264,37.6264,58200.0
2010-07-21 09:30:00,88.08,88.08,87.89,88.01,20800.0,37.7593,37.7593,37.6779,37.7293,20800.0
2010-07-21 09:35:00,88.0,88.04,87.91,87.96,15200.0,37.725,37.7422,37.6864,37.7079,15200.0
2010-07-21 09:40:00,87.96,87.96,87.85,87.89,14600.0,37.7079,37.7079,37.6607,37.6779,14600.0
2010-07-21 09:45:00,87.88,87.96,87.88,87.94,15800.0,37.6736,37.7079,37.6736,37.6993,15800.0
2010-07-21 09:50:00,87.94,87.94,87.9,87.93,6600.0,37.6993,37.6993,37.6822,37.695,6600.0
2010-07-21 09:55:00,87.92,88.01,87.91,88.01,7200.0,37.6907,37.7293,37.6864,37.7293,7200.0
2010-07-21 10:00:00,88.0,88.0,87.89,87.89,4600.0,37.725,37.725,37.6779,37.6779,4600.0
2010-07-21 10:05:00,87.9,87.9,87.88,87.9,10200.0,37.6822,37.6822,37.6736,37.6822,10200.0
2010-07-21 10:10:00,87.9,87.91,87.89,87.91,6900.0,37.6822,37.6864,37.6779,37.6864,6900.0
2010-07-21 10:15:00,87.91,87.96,87.9,87.9,11800.0,37.6864,37.7079,37.6822,37.6822,11800.0
2010-07-21 10:20:00,87.89,87.95,87.89,87.95,4400.0,37.6779,37.7036,37.6779,37.7036,4400.0
2010-07-21 10:25:00,87.98,87.99,87.95,87.99,2800.0,37.7164,37.7207,37.7036,37.7207,2800.0
2010-07-21 10:30:00,87.96,88.0,87.93,87.97,2900.0,37.7079,37.725,37.695,37.7122,2900.0
2010-07-21 10:35:00,87.96,87.99,87.94,87.94,2800.0,37.7079,37.7207,37.6993,37.6993,2800.0
2010-07-21 10:40:00,87.95,87.98,87.95,87.98,2700.0,37.7036,37.7164,37.7036,37.7164,2700.0
2010-07-21 10:45:00,87.98,88.03,87.98,88.01,9400.0,37.7164,37.7379,37.7164,37.7293,9400.0
2010-07-21 10:50:00,88.02,88.06,88.0,88.04,13800.0,37.7336,37.7507,37.725,37.7422,13800.0
2010-07-21 10:55:00,88.04,88.06,88.04,88.05,7000.0,37.7422,37.7507,37.7422,37.7465,7000.0
2010-07-21 11:00:00,88.01,88.03,88.0,88.03,1800.0,37.7293,37.7379,37.725,37.7379,1800.0
2010-07-21 11:05:00,88.01,88.03,87.98,87.98,6100.0,37.7293,37.7379,37.7164,37.7164,6100.0
2010-07-21 11:10:00,87.99,88.01,87.98,87.99,24100.0,37.7207,37.7293,37.7164,37.7207,24100.0
2010-07-21 11:15:00,87.99,88.0,87.99,88.0,6100.0,37.7207,37.725,37.7207,37.725,6100.0
2010-07-21 11:20:00,88.0,88.04,88.0,88.04,12500.0,37.725,37.7422,37.725,37.7422,12500.0
2010-07-21 11:25:00,88.04,88.15,88.04,88.05,71800.0,37.7422,37.7893,37.7422,37.7465,71800.0
2010-07-21 11:30:00,88.04,88.05,88.0,88.02,1300.0,37.7422,37.7465,37.725,37.7336,1300.0
2010-07-21 11:35:00,88.03,88.04,88.03,88.03,1000.0,37.7379,37.7422,37.7379,37.7379,1000.0
2010-07-21 11:40:00,88.03,88.04,88.01,88.01,17800.0,37.7379,37.7422,37.7293,37.7293,17800.0
2010-07-21 11:45:00,88.04,88.04,88.02,88.02,3900.0,37.7422,37.7422,37.7336,37.7336,3900.0
2010-07-21 11:50:00,88.04,88.04,88.02,88.04,2500.0,37.7422,37.7422,37.7336,37.7422,2500.0
2010-07-21 11:55:00,88.04,88.04,88.02,88.03,4100.0,37.7422,37.7422,37.7336,37.7379,4100.0
2010-07-21 12:00:00,88.04,88.06,88.03,88.06,22600.0,37.7422,37.7507,37.7379,37.7507,22600.0
2010-07-21 12:05:00,88.06,88.07,88.05,88.07,8900.0,37.7507,37.755,37.7465,37.755,8900.0
2010-07-21 12:10:00,88.07,88.07,88.07,88.07,10600.0,37.755,37.755,37.755,37.755,10600.0
2010-07-21 12:15:00,88.06,88.07,88.04,88.07,24600.0,37.7507,37.755,37.7422,37.755,24600.0
2010-07-21 12:20:00,88.07,88.07,88.05,88.07,3400.0,37.755,37.755,37.7465,37.755,3400.0
2010-07-21 12:25:00,88.07,88.07,88.04,88.05,6200.0,37.755,37.755,37.7422,37.7465,6200.0
2010-07-21 12:30:00,88.06,88.14,88.04,88.11,53800.0,37.7507,37.785,37.7422,37.7722,53800.0
2010-07-21 12:35:00,88.11,88.14,88.08,88.14,18500.0,37.7722,37.785,37.7593,37.785,18500.0
2010-07-21 12:40:00,88.13,88.14,88.1,88.11,11200.0,37.7808,37.785,37.7679,37.7722,11200.0
2010-07-21 12:45:00,88.12,88.12,88.08,88.1,8700.0,37.7765,37.7765,37.7593,37.7679,8700.0
2010-07-21 12:50:00,88.11,88.15,88.06,88.13,95900.0,37.7722,37.7893,37.7507,37.7808,95900.0
2010-07-21 12:55:00,88.13,88.17,88.13,88.15,63400.0,37.7808,37.7979,37.7808,37.7893,63400.0
2010-07-21 13:00:00,88.17,88.23,88.16,88.21,12000.0,37.7979,37.8236,37.7936,37.815,12000.0
2010-07-21 13:05:00,88.23,88.24,88.17,88.24,6300.0,37.8236,37.8279,37.7979,37.8279,6300.0
2010-07-21 13:10:00,88.24,88.24,88.16,88.24,7000.0,37.8279,37.8279,37.7936,37.8279,7000.0
2010-07-21 13:15:00,88.24,88.25,88.22,88.25,8600.0,37.8279,37.8322,37.8193,37.8322,8600.0
2010-07-21 13:20:00,88.25,88.3,88.25,88.27,9700.0,37.8322,37.8536,37.8322,37.8408,9700.0
2010-07-21 13:25:00,88.27,88.29,88.27,88.29,5500.0,37.8408,37.8493,37.8408,37.8493,5500.0
2010-07-21 13:30:00,88.29,88.32,88.28,88.32,13000.0,37.8493,37.8622,37.8451,37.8622,13000.0
2010-07-21 13:35:00,88.34,88.35,88.33,88.34,12800.0,37.8708,37.8751,37.8665,37.8708,12800.0
2010-07-21 13:40:00,88.34,88.36,88.33,88.35,9400.0,37.8708,37.8794,37.8665,37.8751,9400.0
2010-07-21 13:45:00,88.34,88.36,88.34,88.34,6800.0,37.8708,37.8794,37.8708,37.8708,6800.0
2010-07-21 13:50:00,88.35,88.44,88.34,88.37,14500.0,37.8751,37.9136,37.8708,37.8836,14500.0
2010-07-21 13:55:00,88.35,88.41,88.3,88.33,18100.0,37.8751,37.9008,37.8536,37.8665,18100.0
2010-07-21 14:00:00,88.33,88.35,88.26,88.35,20700.0,37.8665,37.8751,37.8365,37.8751,20700.0
2010-07-21 14:05:00,88.33,88.33,88.17,88.2,11000.0,37.8665,37.8665,37.7979,37.8108,11000.0
2010-07-21 14:10:00,88.25,88.26,88.1,88.14,50700.0,37.8322,37.8365,37.7679,37.785,50700.0
2010-07-21 14:15:00,88.15,88.19,88.1,88.19,17400.0,37.7893,37.8065,37.7679,37.8065,17400.0
2010-07-21 14:20:00,88.19,88.21,88.14,88.19,20700.0,37.8065,37.815,37.785,37.8065,20700.0
2010-07-21 14:25:00,88.19,88.2,88.15,88.15,19600.0,37.8065,37.8108,37.7893,37.7893,19600.0
2010-07-21 14:30:00,88.18,88.18,88.15,88.18,35400.0,37.8022,37.8022,37.7893,37.8022,35400.0
2010-07-21 14:35:00,88.15,88.18,88.13,88.14,4000.0,37.7893,37.8022,37.7808,37.785,4000.0
2010-07-21 14:40:00,88.14,88.14,88.05,88.05,21700.0,37.785,37.785,37.7465,37.7465,21700.0
2010-07-21 14:45:00,88.04,88.05,87.92,87.92,18900.0,37.7422,37.7465,37.6907,37.6907,18900.0
2010-07-21 14:50:00,87.91,87.91,87.85,87.85,2200.0,37.6864,37.6864,37.6607,37.6607,2200.0
2010-07-21 14:55:00,87.85,87.85,87.68,87.68,15000.0,37.6607,37.6607,37.5878,37.5878,15000.0
2010-07-21 15:00:00,87.69,87.78,87.64,87.66,48100.0,37.5921,37.6307,37.5707,37.5793,48100.0
2010-07-21 15:05:00,87.68,87.73,87.66,87.69,7900.0,37.5878,37.6093,37.5793,37.5921,7900.0
2010-07-21 15:10:00,87.69,87.72,87.69,87.72,10900.0,37.5921,37.605,37.5921,37.605,10900.0
2010-07-21 15:15:00,87.72,87.81,87.64,87.64,16800.0,37.605,37.6436,37.5707,37.5707,16800.0
2010-07-21 15:20:00,87.64,87.65,87.59,87.61,20400.0,37.5707,37.575,37.5493,37.5578,20400.0
2010-07-21 15:25:00,87.59,87.65,87.53,87.56,20300.0,37.5493,37.575,37.5235,37.5364,20300.0
2010-07-21 15:30:00,87.57,87.61,87.53,87.57,22200.0,37.5407,37.5578,37.5235,37.5407,22200.0
2010-07-21 15:35:00,87.57,87.59,87.5,87.56,19500.0,37.5407,37.5493,37.5107,37.5364,19500.0
2010-07-21 15:40:00,87.53,87.58,87.47,87.48,26500.0,37.5235,37.545,37.4978,37.5021,26500.0
2010-07-21 15:45:00,87.47,87.53,87.43,87.46,24900.0,37.4978,37.5235,37.4807,37.4935,24900.0
2010-07-21 15:50:00,87.47,87.5,87.37,87.4,20400.0,37.4978,37.5107,37.4549,37.4678,20400.0
2010-07-21 15:55:00,87.43,87.78,87.41,87.66,39200.0,37.4807,37.6307,37.4721,37.5793,39200.0
2010-07-22 09:30:00,87.95,88.35,87.95,88.17,8900.0,37.7036,37.8751,37.7036,37.7979,8900.0
2010-07-22 09:35:00,88.15,88.18,88.01,88.12,14700.0,37.7893,37.8022,37.7293,37.7765,14700.0
2010-07-22 09:40:00,88.12,88.17,88.09,88.11,7800.0,37.7765,37.7979,37.7636,37.7722,7800.0
2010-07-22 09:45:00,88.11,88.15,88.09,88.14,10600.0,37.7722,37.7893,37.7636,37.785,10600.0
2010-07-22 09:50:00,88.14,88.15,88.07,88.15,15000.0,37.785,37.7893,37.755,37.7893,15000.0
2010-07-22 09:55:00,88.14,88.14,88.0,88.05,19900.0,37.785,37.785,37.725,37.7465,19900.0
2010-07-22 10:00:00,88.08,88.09,88.07,88.08,10100.0,37.7593,37.7636,37.755,37.7593,10100.0
2010-07-22 10:05:00,88.09,88.12,88.07,88.09,25400.0,37.7636,37.7765,37.755,37.7636,25400.0
2010-07-22 10:10:00,88.09,88.1,88.05,88.07,7800.0,37.7636,37.7679,37.7465,37.755,7800.0
2010-07-22 10:15:00,88.08,88.08,88.05,88.05,9300.0,37.7593,37.7593,37.7465,37.7465,9300.0
2010-07-22 10:20:00,88.06,88.06,88.05,88.05,7400.0,37.7507,37.7507,37.7465,37.7465,7400.0
2010-07-22 10:25:00,88.06,88.07,88.01,88.07,15300.0,37.7507,37.755,37.7293,37.755,15300.0
2010-07-22 10:30:00,88.05,88.09,88.05,88.09,17100.0,37.7465,37.7636,37.7465,37.7636,17100.0
2010-07-22 10:35:00,88.1,88.15,88.1,88.11,9100.0,37.7679,37.7893,37.7679,37.7722,9100.0
2010-07-22 10:40:00,88.12,88.13,88.07,88.07,6500.0,37.7765,37.7808,37.755,37.755,6500.0
2010-07-22 10:45:00,88.09,88.12,88.07,88.1,2200.0,37.7636,37.7765,37.755,37.7679,2200.0
2010-07-22 10:50:00,88.09,88.11,88.08,88.11,49900.0,37.7636,37.7722,37.7593,37.7722,49900.0
2010-07-22 10:55:00,88.1,88.12,88.09,88.1,9500.0,37.7679,37.7765,37.7636,37.7679,9500.0
2010-07-22 11:00:00,88.1,88.13,88.09,88.1,5900.0,37.7679,37.7808,37.7636,37.7679,5900.0
2010-07-22 11:05:00,88.1,88.11,88.09,88.1,1300.0,37.7679,37.7722,37.7636,37.7679,1300.0
2010-07-22 11:10:00,88.09,88.09,88.06,88.08,2100.0,37.7636,37.7636,37.7507,37.7593,2100.0
2010-07-22 11:15:00,88.07,88.1,88.07,88.1,2800.0,37.755,37.7679,37.755,37.7679,2800.0
2010-07-22 11:20:00,88.09,88.11,88.09,88.11,5100.0,37.7636,37.7722,37.7636,37.7722,5100.0
2010-07-22 11:25:00,88.1,88.11,88.1,88.1,4500.0,37.7679,37.7722,37.7679,37.7679,4500.0
2010-07-22 11:30:00,88.1,88.13,88.1,88.11,5800.0,37.7679,37.7808,37.7679,37.7722,5800.0
2010-07-22 11:35:00,88.12,88.12,88.05,88.05,2900.0,37.7765,37.7765,37.7465,37.7465,2900.0
2010-07-22 11:40:00,88.05,88.07,88.05,88.07,10400.0,37.7465,37.755,37.7465,37.755,10400.0
2010-07-22 11:45:00,88.06,88.15,88.06,88.13,13400.0,37.7507,37.7893,37.7507,37.7808,13400.0
2010-07-22 11:50:00,88.13,88.14,88.05,88.08,10400.0,37.7808,37.785,37.7465,37.7593,10400.0
2010-07-22 11:55:00,88.08,88.08,88.05,88.07,3900.0,37.7593,37.7593,37.7465,37.755,3900.0
2010-07-22 12:00:00,88.04,88.05,88.03,88.05,5000.0,37.7422,37.7465,37.7379,37.7465,5000.0
2010-07-22 12:05:00,88.06,88.06,88.03,88.04,12200.0,37.7507,37.7507,37.7379,37.7422,12200.0
2010-07-22 12:10:00,88.05,88.05,88.03,88.03,1500.0,37.7465,37.7465,37.7379,37.7379,1500.0
2010-07-22 12:15:00,88.04,88.05,88.03,88.03,2400.0,37.7422,37.7465,37.7379,37.7379,2400.0
2010-07-22 12:20:00,88.04,88.05,88.0,88.0,6800.0,37.7422,37.7465,37.725,37.725,6800.0
2010-07-22 12:25:00,88.0,88.03,88.0,88.03,5200.0,37.725,37.7379,37.725,37.7379,5200.0
2010-07-22 12:30:00,88.02,88.05,88.02,88.04,7000.0,37.7336,37.7465,37.7336,37.7422,7000.0
2010-07-22 12:35:00,88.04,88.04,88.03,88.03,2100.0,37.7422,37.7422,37.7379,37.7379,2100.0
2010-07-22 12:40:00,88.04,88.04,88.02,88.04,2800.0,37.7422,37.7422,37.7336,37.7422,2800.0
2010-07-22 12:45:00,88.03,88.04,88.02,88.03,4900.0,37.7379,37.7422,37.7336,37.7379,4900.0
2010-07-22 12:50:00,88.04,88.04,88.03,88.03,3400.0,37.7422,37.7422,37.7379,37.7379,3400.0
2010-07-22 12:55:00,88.04,88.09,88.04,88.09,8000.0,37.7422,37.7636,37.7422,37.7636,8000.0
2010-07-22 13:00:00,88.09,88.11,88.09,88.09,3500.0,37.7636,37.7722,37.7636,37.7636,3500.0
2010-07-22 13:05:00,88.08,88.1,88.06,88.1,3900.0,37.7593,37.7679,37.7507,37.7679,3900.0
2010-07-22 13:10:00,88.1,88.11,88.09,88.1,1500.0,37.7679,37.7722,37.7636,37.7679,1500.0
2010-07-22 13:15:00,88.13,88.19,88.13,88.19,6400.0,37.7808,37.8065,37.7808,37.8065,6400.0
2010-07-22 13:20:00,88.19,88.2,88.19,88.2,2200.0,37.8065,37.8108,37.8065,37.8108,2200.0
2010-07-22 13:25:00,88.2,88.2,88.18,88.2,1700.0,37.8108,37.8108,37.8022,37.8108,1700.0
2010-07-22 13:30:00,88.2,88.22,88.2,88.21,5900.0,37.8108,37.8193,37.8108,37.815,5900.0
2010-07-22 13:35:00,88.22,88.22,88.21,88.22,2900.0,37.8193,37.8193,37.815,37.8193,2900.0
2010-07-22 13:40:00,88.22,88.25,88.22,88.25,13300.0,37.8193,37.8322,37.8193,37.8322,13300.0
2010-07-22 13:45:00,88.24,88.26,88.23,88.25,6800.0,37.8279,37.8365,37.8236,37.8322,6800.0
2010-07-22 13:50:00,88.25,88.25,88.22,88.23,10700.0,37.8322,37.8322,37.8193,37.8236,10700.0
2010-07-22 13:55:00,88.24,88.25,88.22,88.24,2800.0,37.8279,37.8322,37.8193,37.8279,2800.0
2010-07-22 14:00:00,88.25,88.26,88.24,88.26,6400.0,37.8322,37.8365,37.8279,37.8365,6400.0
2010-07-22 14:05:00,88.26,88.26,88.25,88.26,8500.0,37.8365,37.8365,37.8322,37.8365,8500.0
2010-07-22 14:10:00,88.26,88.3,88.26,88.3,6700.0,37.8365,37.8536,37.8365,37.8536,6700.0
2010-07-22 14:15:00,88.32,88.32,88.28,88.28,8500.0,37.8622,37.8622,37.8451,37.8451,8500.0
2010-07-22 14:20:00,88.29,88.32,88.29,88.31,4700.0,37.8493,37.8622,37.8493,37.8579,4700.0
2010-07-22 14:25:00,88.31,88.33,88.3,88.33,6100.0,37.8579,37.8665,37.8536,37.8665,6100.0
2010-07-22 14:30:00,88.32,88.33,88.25,88.25,5500.0,37.8622,37.8665,37.8322,37.8322,5500.0
2010-07-22 14:35:00,88.24,88.33,88.18,88.33,16300.0,37.8279,37.8665,37.8022,37.8665,16300.0
2010-07-22 14:40:00,88.31,88.34,88.3,88.34,7100.0,37.8579,37.8708,37.8536,37.8708,7100.0
2010-07-22 14:45:00,88.34,88.34,88.21,88.25,9300.0,37.8708,37.8708,37.815,37.8322,9300.0
2010-07-22 14:50:00,88.22,88.28,88.22,88.28,1900.0,37.8193,37.8451,37.8193,37.8451,1900.0
2010-07-22 14:55:00,88.3,88.35,88.25,88.26,13900.0,37.8536,37.8751,37.8322,37.8365,13900.0
2010-07-22 15:00:00,88.25,88.26,88.17,88.19,4800.0,37.8322,37.8365,37.7979,37.8065,4800.0
2010-07-22 15:05:00,88.19,88.19,88.16,88.18,6300.0,37.8065,37.8065,37.7936,37.8022,6300.0
2010-07-22 15:10:00,88.18,88.26,88.18,88.26,9800.0,37.8022,37.8365,37.8022,37.8365,9800.0
2010-07-22 15:15:00,88.29,88.29,88.27,88.29,6200.0,37.8493,37.8493,37.8408,37.8493,6200.0
2010-07-22 15:20:00,88.28,88.31,88.28,88.28,5300.0,37.8451,37.8579,37.8451,37.8451,5300.0
2010-07-22 15:25:00,88.29,88.29,88.22,88.22,15200.0,37.8493,37.8493,37.8193,37.8193,15200.0
2010-07-22 15:30:00,88.22,88.3,88.21,88.3,10100.0,37.8193,37.8536,37.815,37.8536,10100.0
2010-07-22 15:35:00,88.3,88.3,88.22,88.23,18600.0,37.8536,37.8536,37.8193,37.8236,18600.0
2010-07-22 15:40:00,88.22,88.34,88.22,88.32,17700.0,37.8193,37.8708,37.8193,37.8622,17700.0
2010-07-22 15:45:00,88.35,88.41,88.29,88.33,28600.0,37.8751,37.9008,37.8493,37.8665,28600.0
2010-07-22 15:50:00,88.37,88.39,88.32,88.39,16000.0,37.8836,37.8922,37.8622,37.8922,16000.0
2010-07-22 15:55:00,88.39,88.46,88.34,88.36,71200.0,37.8922,37.9222,37.8708,37.8794,71200.0
2010-07-23 09:30:00,88.39,88.44,88.28,88.36,20300.0,37.8922,37.9136,37.8451,37.8794,20300.0
2010-07-23 09:35:00,88.37,88.38,88.23,88.33,19700.0,37.8836,37.8879,37.8236,37.8665,19700.0
2010-07-23 09:40:00,88.32,88.43,88.32,88.43,16000.0,37.8622,37.9094,37.8622,37.9094,16000.0
2010-07-23 09:45:00,88.39,88.4,88.36,88.38,4800.0,37.8922,37.8965,37.8794,37.8879,4800.0
2010-07-23 09:50:00,88.36,88.37,88.25,88.33,5200.0,37.8794,37.8836,37.8322,37.8665,5200.0
2010-07-23 09:55:00,88.37,88.37,88.33,88.34,4400.0,37.8836,37.8836,37.8665,37.8708,4400.0
2010-07-23 10:00:00,88.31,88.32,88.25,88.32,9700.0,37.8579,37.8622,37.8322,37.8622,9700.0
2010-07-23 10:05:00,88.32,88.39,88.32,88.39,30500.0,37.8622,37.8922,37.8622,37.8922,30500.0
2010-07-23 10:10:00,88.39,88.39,88.35,88.35,10900.0,37.8922,37.8922,37.8751,37.8751,10900.0
2010-07-23 10:15:00,88.38,88.38,88.35,88.37,1600.0,37.8879,37.8879,37.8751,37.8836,1600.0
2010-07-23 10:20:00,88.38,88.38,88.33,88.34,2100.0,37.8879,37.8879,37.8665,37.8708,2100.0
2010-07-23 10:25:00,88.34,88.36,88.32,88.34,8500.0,37.8708,37.8794,37.8622,37.8708,8500.0
2010-07-23 10:30:00,88.37,88.37,88.36,88.36,7700.0,37.8836,37.8836,37.8794,37.8794,7700.0
2010-07-23 10:35:00,88.37,88.37,88.33,88.35,3900.0,37.8836,37.8836,37.8665,37.8751,3900.0
2010-07-23 10:40:00,88.34,88.35,88.33,88.33,5600.0,37.8708,37.8751,37.8665,37.8665,5600.0
2010-07-23 10:45:00,88.35,88.35,88.34,88.34,27400.0,37.8751,37.8751,37.8708,37.8708,27400.0
2010-07-23 10:50:00,88.35,88.35,88.33,88.34,24500.0,37.8751,37.8751,37.8665,37.8708,24500.0
2010-07-23 10:55:00,88.35,88.35,88.34,88.35,3800.0,37.8751,37.8751,37.8708,37.8751,3800.0
2010-07-23 11:00:00,88.34,88.35,88.33,88.35,3800.0,37.8708,37.8751,37.8665,37.8751,3800.0
2010-07-23 11:05:00,88.34,88.35,88.34,88.35,800.0,37.8708,37.8751,37.8708,37.8751,800.0
2010-07-23 11:10:00,88.33,88.35,88.33,88.35,2000.0,37.8665,37.8751,37.8665,37.8751,2000.0
2010-07-23 11:15:00,88.35,88.35,88.35,88.35,10800.0,37.8751,37.8751,37.8751,37.8751,10800.0
2010-07-23 11:20:00,88.35,88.35,88.34,88.34,4700.0,37.8751,37.8751,37.8708,37.8708,4700.0
2010-07-23 11:25:00,88.35,88.35,88.32,88.33,5100.0,37.8751,37.8751,37.8622,37.8665,5100.0
2010-07-23 11:30:00,88.36,88.39,88.36,88.39,800.0,37.8794,37.8922,37.8794,37.8922,800.0
2010-07-23 11:35:00,88.39,88.39,88.24,88.3,11600.0,37.8922,37.8922,37.8279,37.8536,11600.0
2010-07-23 11:40:00,88.29,88.3,88.15,88.23,5900.0,37.8493,37.8536,37.7893,37.8236,5900.0
2010-07-23 11:45:00,88.27,88.3,88.24,88.3,5800.0,37.8408,37.8536,37.8279,37.8536,5800.0
2010-07-23 11:50:00,88.3,88.3,88.28,88.3,27600.0,37.8536,37.8536,37.8451,37.8536,27600.0
2010-07-23 11:55:00,88.3,88.44,88.29,88.33,62000.0,37.8536,37.9136,37.8493,37.8665,62000.0
2010-07-23 12:00:00,88.37,88.38,88.04,88.16,31800.0,37.8836,37.8879,37.7422,37.7936,31800.0
2010-07-23 12:05:00,88.21,88.31,88.21,88.29,2900.0,37.815,37.8579,37.815,37.8493,2900.0
2010-07-23 12:10:00,88.24,88.32,88.17,88.31,4800.0,37.8279,37.8622,37.7979,37.8579,4800.0
2010-07-23 12:15:00,88.31,88.36,88.26,88.35,4500.0,37.8579,37.8794,37.8365,37.8751,4500.0
2010-07-23 12:20:00,88.37,88.37,88.3,88.3,3100.0,37.8836,37.8836,37.8536,37.8536,3100.0
2010-07-23 12:25:00,88.32,88.32,88.29,88.29,2200.0,37.8622,37.8622,37.8493,37.8493,2200.0
2010-07-23 12:30:00,88.29,88.29,88.25,88.29,8500.0,37.8493,37.8493,37.8322,37.8493,8500.0
2010-07-23 12:35:00,88.3,88.3,88.25,88.29,700.0,37.8536,37.8536,37.8322,37.8493,700.0
2010-07-23 12:40:00,88.31,88.33,88.27,88.28,5000.0,37.8579,37.8665,37.8408,37.8451,5000.0
2010-07-23 12:45:00,88.29,88.35,88.25,88.35,9100.0,37.8493,37.8751,37.8322,37.8751,9100.0
2010-07-23 12:50:00,88.34,88.34,88.32,88.32,5300.0,37.8708,37.8708,37.8622,37.8622,5300.0
2010-07-23 12:55:00,88.34,88.34,88.3,88.31,5000.0,37.8708,37.8708,37.8536,37.8579,5000.0
2010-07-23 13:00:00,88.31,88.34,88.31,88.34,3300.0,37.8579,37.8708,37.8579,37.8708,3300.0
2010-07-23 13:05:00,88.32,88.34,88.32,88.32,1700.0,37.8622,37.8708,37.8622,37.8622,1700.0
2010-07-23 13:10:00,88.34,88.34,88.32,88.32,4300.0,37.8708,37.8708,37.8622,37.8622,4300.0
2010-07-23 13:15:00,88.34,88.39,88.32,88.38,14400.0,37.8708,37.8922,37.8622,37.8879,14400.0
2010-07-23 13:20:00,88.39,88.39,88.36,88.36,4100.0,37.8922,37.8922,37.8794,37.8794,4100.0
2010-07-23 13:25:00,88.36,88.38,88.34,88.36,10700.0,37.8794,37.8879,37.8708,37.8794,10700.0
2010-07-23 13:30:00,88.35,88.38,88.33,88.36,6300.0,37.8751,37.8879,37.8665,37.8794,6300.0
2010-07-23 13:35:00,88.37,88.38,88.35,88.37,4500.0,37.8836,37.8879,37.8751,37.8836,4500.0
2010-07-23 13:40:00,88.35,88.38,88.35,88.36,6000.0,37.8751,37.8879,37.8751,37.8794,6000.0
2010-07-23 13:45:00,88.36,88.39,88.36,88.39,5300.0,37.8794,37.8922,37.8794,37.8922,5300.0
2010-07-23 13:50:00,88.38,88.39,88.38,88.38,7100.0,37.8879,37.8922,37.8879,37.8879,7100.0
2010-07-23 13:55:00,88.38,88.43,88.38,88.42,17700.0,37.8879,37.9094,37.8879,37.9051,17700.0
2010-07-23 14:00:00,88.43,88.43,88.38,88.42,23300.0,37.9094,37.9094,37.8879,37.9051,23300.0
2010-07-23 14:05:00,88.4,88.43,88.4,88.4,8900.0,37.8965,37.9094,37.8965,37.8965,8900.0
2010-07-23 14:10:00,88.4,88.42,88.4,88.4,12500.0,37.8965,37.9051,37.8965,37.8965,12500.0
2010-07-23 14:15:00,88.4,88.43,88.4,88.4,33700.0,37.8965,37.9094,37.8965,37.8965,33700.0
2010-07-23 14:20:00,88.41,88.42,88.4,88.42,2200.0,37.9008,37.9051,37.8965,37.9051,2200.0
2010-07-23 14:25:00,88.42,88.43,88.4,88.43,7700.0,37.9051,37.9094,37.8965,37.9094,7700.0
2010-07-23 14:30:00,88.43,88.43,88.42,88.43,6800.0,37.9094,37.9094,37.9051,37.9094,6800.0
2010-07-23 14:35:00,88.41,88.43,88.41,88.43,4200.0,37.9008,37.9094,37.9008,37.9094,4200.0
2010-07-23 14:40:00,88.43,88.43,88.41,88.41,6500.0,37.9094,37.9094,37.9008,37.9008,6500.0
2010-07-23 14:45:00,88.42,88.44,88.42,88.43,4800.0,37.9051,37.9136,37.9051,37.9094,4800.0
2010-07-23 14:50:00,88.43,88.5,88.43,88.5,27800.0,37.9094,37.9394,37.9094,37.9394,27800.0
2010-07-23 14:55:00,88.5,88.5,88.49,88.5,5800.0,37.9394,37.9394,37.9351,37.9394,5800.0
2010-07-23 15:00:00,88.5,88.52,88.5,88.52,18900.0,37.9394,37.9479,37.9394,37.9479,18900.0
2010-07-23 15:05:00,88.51,88.53,88.51,88.53,5600.0,37.9437,37.9522,37.9437,37.9522,5600.0
2010-07-23 15:10:00,88.53,88.56,88.53,88.53,7100.0,37.9522,37.9651,37.9522,37.9522,7100.0
2010-07-23 15:15:00,88.54,88.55,88.49,88.5,6500.0,37.9565,37.9608,37.9351,37.9394,6500.0
2010-07-23 15:20:00,88.5,88.56,88.49,88.56,10400.0,37.9394,37.9651,37.9351,37.9651,10400.0
2010-07-23 15:25:00,88.56,88.58,88.55,88.58,26900.0,37.9651,37.9737,37.9608,37.9737,26900.0
2010-07-23 15:30:00,88.58,88.59,88.57,88.58,11000.0,37.9737,37.978,37.9694,37.9737,11000.0
2010-07-23 15:35:00,88.58,88.61,88.57,88.58,28200.0,37.9737,37.9865,37.9694,37.9737,28200.0
2010-07-23 15:40:00,88.58,88.58,88.56,88.58,13600.0,37.9737,37.9737,37.9651,37.9737,13600.0
2010-07-23 15:45:00,88.58,88.65,88.58,88.65,32200.0,37.9737,38.0037,37.9737,38.0037,32200.0
2010-07-23 15:50:00,88.65,88.67,88.62,88.65,27600.0,38.0037,38.0122,37.9908,38.0037,27600.0
2010-07-23 15:55:00,88.66,88.85,88.66,88.85,90000.0,38.008,38.0894,38.008,38.0894,90000.0
2010-07-26 09:30:00,88.8,88.83,88.65,88.67,43300.0,38.068,38.0808,38.0037,38.0122,43300.0
2010-07-26 09:35:00,88.69,88.76,88.55,88.55,16100.0,38.0208,38.0508,37.9608,37.9608,16100.0
2010-07-26 09:40:00,88.57,88.59,88.5,88.57,5700.0,37.9694,37.978,37.9394,37.9694,5700.0
2010-07-26 09:45:00,88.58,88.63,88.54,88.57,10000.0,37.9737,37.9951,37.9565,37.9694,10000.0
2010-07-26 09:50:00,88.53,88.57,88.51,88.57,6400.0,37.9522,37.9694,37.9437,37.9694,6400.0
2010-07-26 09:55:00,88.55,88.57,88.47,88.48,9700.0,37.9608,37.9694,37.9265,37.9308,9700.0
2010-07-26 10:00:00,88.52,88.62,88.49,88.61,5600.0,37.9479,37.9908,37.9351,37.9865,5600.0
2010-07-26 10:05:00,88.61,88.65,88.57,88.57,6000.0,37.9865,38.0037,37.9694,37.9694,6000.0
2010-07-26 10:10:00,88.58,88.66,88.57,88.65,3700.0,37.9737,38.008,37.9694,38.0037,3700.0
2010-07-26 10:15:00,88.62,88.63,88.6,88.6,1500.0,37.9908,37.9951,37.9822,37.9822,1500.0
2010-07-26 10:20:00,88.62,88.64,88.61,88.62,2800.0,37.9908,37.9994,37.9865,37.9908,2800.0
2010-07-26 10:25:00,88.64,88.64,88.6,88.63,1300.0,37.9994,37.9994,37.9822,37.9951,1300.0
2010-07-26 10:30:00,88.61,88.64,88.6,88.64,1200.0,37.9865,37.9994,37.9822,37.9994,1200.0
2010-07-26 10:35:00,88.63,88.64,88.61,88.64,5300.0,37.9951,37.9994,37.9865,37.9994,5300.0
2010-07-26 10:40:00,88.66,88.66,88.63,88.63,700.0,38.008,38.008,37.9951,37.9951,700.0
2010-07-26 10:45:00,88.66,88.71,88.65,88.71,3500.0,38.008,38.0294,38.0037,38.0294,3500.0
2010-07-26 10:50:00,88.7,88.71,88.67,88.69,6400.0,38.0251,38.0294,38.0122,38.0208,6400.0
2010-07-26 10:55:00,88.67,88.68,88.66,88.67,4800.0,38.0122,38.0165,38.008,38.0122,4800.0
2010-07-26 11:00:00,88.67,88.67,88.64,88.64,2800.0,38.0122,38.0122,37.9994,37.9994,2800.0
2010-07-26 11:05:00,88.65,88.66,88.62,88.66,4200.0,38.0037,38.008,37.9908,38.008,4200.0
2010-07-26 11:10:00,88.65,88.69,88.62,88.63,13400.0,38.0037,38.0208,37.9908,37.9951,13400.0
2010-07-26 11:15:00,88.64,88.69,88.64,88.66,4400.0,37.9994,38.0208,37.9994,38.008,4400.0
2010-07-26 11:20:00,88.65,88.66,88.6,88.65,10700.0,38.0037,38.008,37.9822,38.0037,10700.0
2010-07-26 11:25:00,88.66,88.67,88.64,88.67,4800.0,38.008,38.0122,37.9994,38.0122,4800.0
2010-07-26 11:30:00,88.64,88.68,88.64,88.68,7000.0,37.9994,38.0165,37.9994,38.0165,7000.0
2010-07-26 11:35:00,88.69,88.71,88.68,88.71,3900.0,38.0208,38.0294,38.0165,38.0294,3900.0
2010-07-26 11:40:00,88.71,88.73,88.69,88.71,3700.0,38.0294,38.038,38.0208,38.0294,3700.0
2010-07-26 11:45:00,88.7,88.73,88.69,88.73,1500.0,38.0251,38.038,38.0208,38.038,1500.0
2010-07-26 11:50:00,88.73,88.75,88.71,88.72,1400.0,38.038,38.0465,38.0294,38.0337,1400.0
2010-07-26 11:55:00,88.75,88.75,88.69,88.7,16400.0,38.0465,38.0465,38.0208,38.0251,16400.0
2010-07-26 12:00:00,88.69,88.72,88.69,88.71,6400.0,38.0208,38.0337,38.0208,38.0294,6400.0
2010-07-26 12:05:00,88.72,88.72,88.71,88.72,2900.0,38.0337,38.0337,38.0294,38.0337,2900.0
2010-07-26 12:10:00,88.71,88.72,88.7,88.72,7200.0,38.0294,38.0337,38.0251,38.0337,7200.0
2010-07-26 12:15:00,88.7,88.77,88.7,88.76,9000.0,38.0251,38.0551,38.0251,38.0508,9000.0
2010-07-26 12:20:00,88.75,88.77,88.72,88.76,8100.0,38.0465,38.0551,38.0337,38.0508,8100.0
2010-07-26 12:25:00,88.78,88.78,88.74,88.76,7800.0,38.0594,38.0594,38.0423,38.0508,7800.0
2010-07-26 12:30:00,88.76,88.8,88.75,88.76,11200.0,38.0508,38.068,38.0465,38.0508,11200.0
2010-07-26 12:35:00,88.78,88.8,88.74,88.8,9600.0,38.0594,38.068,38.0423,38.068,9600.0
2010-07-26 12:40:00,88.79,88.81,88.77,88.79,4700.0,38.0637,38.0723,38.0551,38.0637,4700.0
2010-07-26 12:45:00,88.8,88.8,88.78,88.8,4000.0,38.068,38.068,38.0594,38.068,4000.0
2010-07-26 12:50:00,88.8,88.85,88.79,88.84,12100.0,38.068,38.0894,38.0637,38.0851,12100.0
2010-07-26 12:55:00,88.85,88.86,88.84,88.86,9900.0,38.0894,38.0937,38.0851,38.0937,9900.0
2010-07-26 13:00:00,88.84,88.86,88.81,88.85,10400.0,38.0851,38.0937,38.0723,38.0894,10400.0
2010-07-26 13:05:00,88.85,88.86,88.79,88.79,5700.0,38.0894,38.0937,38.0637,38.0637,5700.0
2010-07-26 13:10:00,88.79,88.8,88.73,88.75,12200.0,38.0637,38.068,38.038,38.0465,12200.0
2010-07-26 13:15:00,88.77,88.77,88.74,88.75,3600.0,38.0551,38.0551,38.0423,38.0465,3600.0
2010-07-26 13:20:00,88.77,88.78,88.77,88.78,2900.0,38.0551,38.0594,38.0551,38.0594,2900.0
2010-07-26 13:25:00,88.78,88.78,88.77,88.78,800.0,38.0594,38.0594,38.0551,38.0594,800.0
2010-07-26 13:30:00,88.78,88.79,88.77,88.78,5400.0,38.0594,38.0637,38.0551,38.0594,5400.0
2010-07-26 13:35:00,88.78,88.78,88.75,88.77,700.0,38.0594,38.0594,38.0465,38.0551,700.0
2010-07-26 13:40:00,88.77,88.82,88.77,88.82,3700.0,38.0551,38.0766,38.0551,38.0766,3700.0
2010-07-26 13:45:00,88.81,88.82,88.79,88.81,14000.0,38.0723,38.0766,38.0637,38.0723,14000.0
2010-07-26 13:50:00,88.82,88.89,88.82,88.87,30200.0,38.0766,38.1066,38.0766,38.098,30200.0
2010-07-26 13:55:00,88.89,88.89,88.85,88.87,2800.0,38.1066,38.1066,38.0894,38.098,2800.0
2010-07-26 14:00:00,88.86,88.87,88.85,88.85,10600.0,38.0937,38.098,38.0894,38.0894,10600.0
2010-07-26 14:05:00,88.85,88.87,88.81,88.85,13900.0,38.0894,38.098,38.0723,38.0894,13900.0
2010-07-26 14:10:00,88.85,88.9,88.85,88.9,8400.0,38.0894,38.1108,38.0894,38.1108,8400.0
2010-07-26 14:15:00,88.9,88.9,88.88,88.9,12600.0,38.1108,38.1108,38.1023,38.1108,12600.0
2010-07-26 14:20:00,88.9,88.9,88.87,88.88,8700.0,38.1108,38.1108,38.098,38.1023,8700.0
2010-07-26 14:25:00,88.86,88.89,88.85,88.88,20000.0,38.0937,38.1066,38.0894,38.1023,20000.0
2010-07-26 14:30:00,88.88,88.88,88.86,88.88,8800.0,38.1023,38.1023,38.0937,38.1023,8800.0
2010-07-26 14:35:00,88.88,88.88,88.86,88.87,5700.0,38.1023,38.1023,38.0937,38.098,5700.0
2010-07-26 14:40:00,88.86,88.88,88.86,88.88,4300.0,38.0937,38.1023,38.0937,38.1023,4300.0
2010-07-26 14:45:00,88.87,88.89,88.86,88.89,5400.0,38.098,38.1066,38.0937,38.1066,5400.0
2010-07-26 14:50:00,88.87,88.89,88.86,88.87,6200.0,38.098,38.1066,38.0937,38.098,6200.0
2010-07-26 14:55:00,88.87,88.87,88.86,88.86,3200.0,38.098,38.098,38.0937,38.0937,3200.0
2010-07-26 15:00:00,88.86,88.87,88.86,88.87,13000.0,38.0937,38.098,38.0937,38.098,13000.0
2010-07-26 15:05:00,88.86,88.86,88.83,88.86,5900.0,38.0937,38.0937,38.0808,38.0937,5900.0
2010-07-26 15:10:00,88.86,88.86,88.84,88.84,3400.0,38.0937,38.0937,38.0851,38.0851,3400.0
2010-07-26 15:15:00,88.84,88.86,88.84,88.86,8600.0,38.0851,38.0937,38.0851,38.0937,8600.0
2010-07-26 15:20:00,88.86,88.86,88.85,88.85,3200.0,38.0937,38.0937,38.0894,38.0894,3200.0
2010-07-26 15:25:00,88.86,88.87,88.82,88.82,6900.0,38.0937,38.098,38.0766,38.0766,6900.0
2010-07-26 15:30:00,88.85,88.85,88.81,88.82,6200.0,38.0894,38.0894,38.0723,38.0766,6200.0
2010-07-26 15:35:00,88.83,88.84,88.82,88.84,2900.0,38.0808,38.0851,38.0766,38.0851,2900.0
2010-07-26 15:40:00,88.84,88.86,88.82,88.83,4600.0,38.0851,38.0937,38.0766,38.0808,4600.0
2010-07-26 15:45:00,88.82,88.85,88.77,88.8,14600.0,38.0766,38.0894,38.0551,38.068,14600.0
2010-07-26 15:50:00,88.8,88.85,88.79,88.8,18800.0,38.068,38.0894,38.0637,38.068,18800.0
2010-07-26 15:55:00,88.81,88.96,88.8,88.88,258400.0,38.0723,38.1366,38.068,38.1023,258400.0
2010-07-27 09:30:00,88.99,89.06,88.93,89.03,51600.0,38.1494,38.1794,38.1237,38.1666,51600.0
2010-07-27 09:35:00,89.03,89.1,88.99,89.02,32200.0,38.1666,38.1966,38.1494,38.1623,32200.0
2010-07-27 09:40:00,89.01,89.03,88.98,89.02,9500.0,38.158,38.1666,38.1451,38.1623,9500.0
2010-07-27 09:45:00,89.04,89.04,89.01,89.03,7200.0,38.1709,38.1709,38.158,38.1666,7200.0
2010-07-27 09:50:00,89.01,89.03,88.98,88.98,18300.0,38.158,38.1666,38.1451,38.1451,18300.0
2010-07-27 09:55:00,88.98,89.0,88.92,88.95,10700.0,38.1451,38.1537,38.1194,38.1323,10700.0
2010-07-27 10:00:00,88.95,89.0,88.91,88.93,26900.0,38.1323,38.1537,38.1151,38.1237,26900.0
2010-07-27 10:05:00,88.92,88.98,88.9,88.91,23300.0,38.1194,38.1451,38.1108,38.1151,23300.0
2010-07-27 10:10:00,88.9,88.93,88.85,88.85,21600.0,38.1108,38.1237,38.0894,38.0894,21600.0
2010-07-27 10:15:00,88.86,88.94,88.83,88.88,23500.0,38.0937,38.128,38.0808,38.1023,23500.0
2010-07-27 10:20:00,88.88,88.91,88.84,88.87,11500.0,38.1023,38.1151,38.0851,38.098,11500.0
2010-07-27 10:25:00,88.86,88.86,88.82,88.83,8900.0,38.0937,38.0937,38.0766,38.0808,8900.0
2010-07-27 10:30:00,88.83,88.85,88.83,88.84,1100.0,38.0808,38.0894,38.0808,38.0851,1100.0
2010-07-27 10:35:00,88.83,88.88,88.82,88.87,10600.0,38.0808,38.1023,38.0766,38.098,10600.0
2010-07-27 10:40:00,88.84,88.84,88.77,88.79,4500.0,38.0851,38.0851,38.0551,38.0637,4500.0
2010-07-27 10:45:00,88.8,88.84,88.78,88.79,6100.0,38.068,38.0851,38.0594,38.0637,6100.0
2010-07-27 10:50:00,88.78,88.83,88.78,88.81,2600.0,38.0594,38.0808,38.0594,38.0723,2600.0
2010-07-27 10:55:00,88.82,88.83,88.78,88.82,2900.0,38.0766,38.0808,38.0594,38.0766,2900.0
2010-07-27 11:00:00,88.82,88.83,88.75,88.78,3600.0,38.0766,38.0808,38.0465,38.0594,3600.0
2010-07-27 11:05:00,88.79,88.81,88.78,88.8,2200.0,38.0637,38.0723,38.0594,38.068,2200.0
2010-07-27 11:10:00,88.82,88.82,88.78,88.79,8200.0,38.0766,38.0766,38.0594,38.0637,8200.0
2010-07-27 11:15:00,88.79,88.81,88.75,88.75,9000.0,38.0637,38.0723,38.0465,38.0465,9000.0
2010-07-27 11:20:00,88.75,88.76,88.72,88.72,5500.0,38.0465,38.0508,38.0337,38.0337,5500.0
2010-07-27 11:25:00,88.74,88.74,88.72,88.72,2600.0,38.0423,38.0423,38.0337,38.0337,2600.0
2010-07-27 11:30:00,88.72,88.74,88.71,88.74,6400.0,38.0337,38.0423,38.0294,38.0423,6400.0
2010-07-27 11:35:00,88.75,88.78,88.74,88.77,3100.0,38.0465,38.0594,38.0423,38.0551,3100.0
2010-07-27 11:40:00,88.78,88.8,88.77,88.77,4500.0,38.0594,38.068,38.0551,38.0551,4500.0
2010-07-27 11:45:00,88.77,88.77,88.7,88.73,5600.0,38.0551,38.0551,38.0251,38.038,5600.0
2010-07-27 11:50:00,88.73,88.78,88.73,88.76,3400.0,38.038,38.0594,38.038,38.0508,3400.0
2010-07-27 11:55:00,88.76,88.78,88.72,88.72,4100.0,38.0508,38.0594,38.0337,38.0337,4100.0
2010-07-27 12:00:00,88.75,88.76,88.73,88.73,3900.0,38.0465,38.0508,38.038,38.038,3900.0
2010-07-27 12:05:00,88.73,88.77,88.71,88.76,6400.0,38.038,38.0551,38.0294,38.0508,6400.0
2010-07-27 12:10:00,88.74,88.8,88.74,88.8,2700.0,38.0423,38.068,38.0423,38.068,2700.0
2010-07-27 12:15:00,88.8,88.84,88.79,88.79,4600.0,38.068,38.0851,38.0637,38.0637,4600.0
2010-07-27 12:20:00,88.81,88.85,88.79,88.83,14800.0,38.0723,38.0894,38.0637,38.0808,14800.0
2010-07-27 12:25:00,88.83,88.84,88.79,88.79,3000.0,38.0808,38.0851,38.0637,38.0637,3000.0
2010-07-27 12:30:00,88.79,88.82,88.78,88.78,2000.0,38.0637,38.0766,38.0594,38.0594,2000.0
2010-07-27 12:35:00,88.79,88.82,88.78,88.79,1900.0,38.0637,38.0766,38.0594,38.0637,1900.0
2010-07-27 12:40:00,88.79,88.8,88.72,88.74,8800.0,38.0637,38.068,38.0337,38.0423,8800.0
2010-07-27 12:45:00,88.72,88.75,88.65,88.65,22300.0,38.0337,38.0465,38.0037,38.0037,22300.0
2010-07-27 12:50:00,88.64,88.64,88.54,88.55,36200.0,37.9994,37.9994,37.9565,37.9608,36200.0
2010-07-27 12:55:00,88.55,88.63,88.53,88.63,7100.0,37.9608,37.9951,37.9522,37.9951,7100.0
2010-07-27 13:00:00,88.59,88.6,88.56,88.6,2100.0,37.978,37.9822,37.9651,37.9822,2100.0
2010-07-27 13:05:00,88.62,88.69,88.61,88.67,1700.0,37.9908,38.0208,37.9865,38.0122,1700.0
2010-07-27 13:10:00,88.67,88.67,88.61,88.61,800.0,38.0122,38.0122,37.9865,37.9865,800.0
2010-07-27 13:15:00,88.6,88.62,88.58,88.59,3000.0,37.9822,37.9908,37.9737,37.978,3000.0
2010-07-27 13:20:00,88.58,88.6,88.57,88.6,1200.0,37.9737,37.9822,37.9694,37.9822,1200.0
2010-07-27 13:25:00,88.6,88.6,88.52,88.52,8800.0,37.9822,37.9822,37.9479,37.9479,8800.0
2010-07-27 13:30:00,88.51,88.53,88.48,88.51,4700.0,37.9437,37.9522,37.9308,37.9437,4700.0
2010-07-27 13:35:00,88.48,88.58,88.48,88.53,4400.0,37.9308,37.9737,37.9308,37.9522,4400.0
2010-07-27 13:40:00,88.57,88.58,88.51,88.52,2200.0,37.9694,37.9737,37.9437,37.9479,2200.0
2010-07-27 13:45:00,88.52,88.63,88.5,88.63,5600.0,37.9479,37.9951,37.9394,37.9951,5600.0
2010-07-27 13:50:00,88.6,88.62,88.55,88.55,3500.0,37.9822,37.9908,37.9608,37.9608,3500.0
2010-07-27 13:55:00,88.54,88.63,88.53,88.61,1900.0,37.9565,37.9951,37.9522,37.9865,1900.0
2010-07-27 14:00:00,88.59,88.59,88.56,88.57,1800.0,37.978,37.978,37.9651,37.9694,1800.0
2010-07-27 14:05:00,88.53,88.64,88.53,88.59,4100.0,37.9522,37.9994,37.9522,37.978,4100.0
2010-07-27 14:10:00,88.58,88.66,88.58,88.66,8300.0,37.9737,38.008,37.9737,38.008,8300.0
2010-07-27 14:15:00,88.66,88.66,88.6,88.66,3700.0,38.008,38.008,37.9822,38.008,3700.0
2010-07-27 14:20:00,88.66,88.69,88.64,88.67,6400.0,38.008,38.0208,37.9994,38.0122,6400.0
2010-07-27 14:25:00,88.68,88.71,88.67,88.7,4600.0,38.0165,38.0294,38.0122,38.0251,4600.0
2010-07-27 14:30:00,88.69,88.73,88.66,88.71,6600.0,38.0208,38.038,38.008,38.0294,6600.0
2010-07-27 14:35:00,88.7,88.71,88.65,88.67,3600.0,38.0251,38.0294,38.0037,38.0122,3600.0
2010-07-27 14:40:00,88.66,88.7,88.66,88.69,5200.0,38.008,38.0251,38.008,38.0208,5200.0
2010-07-27 14:45:00,88.69,88.71,88.69,88.69,3100.0,38.0208,38.0294,38.0208,38.0208,3100.0
2010-07-27 14:50:00,88.7,88.7,88.66,88.66,5800.0,38.0251,38.0251,38.008,38.008,5800.0
2010-07-27 14:55:00,88.67,88.74,88.65,88.74,11800.0,38.0122,38.0423,38.0037,38.0423,11800.0
2010-07-27 15:00:00,88.72,88.75,88.7,88.73,4300.0,38.0337,38.0465,38.0251,38.038,4300.0
2010-07-27 15:05:00,88.75,88.75,88.7,88.72,5300.0,38.0465,38.0465,38.0251,38.0337,5300.0
2010-07-27 15:10:00,88.72,88.8,88.72,88.8,8300.0,38.0337,38.068,38.0337,38.068,8300.0
2010-07-27 15:15:00,88.8,88.83,88.79,88.81,7700.0,38.068,38.0808,38.0637,38.0723,7700.0
2010-07-27 15:20:00,88.82,88.83,88.77,88.8,6000.0,38.0766,38.0808,38.0551,38.068,6000.0
2010-07-27 15:25:00,88.79,88.8,88.76,88.78,3800.0,38.0637,38.068,38.0508,38.0594,3800.0
2010-07-27 15:30:00,88.79,88.8,88.75,88.76,2600.0,38.0637,38.068,38.0465,38.0508,2600.0
2010-07-27 15:35:00,88.75,88.77,88.72,88.73,5300.0,38.0465,38.0551,38.0337,38.038,5300.0
2010-07-27 15:40:00,88.73,88.73,88.66,88.7,34500.0,38.038,38.038,38.008,38.0251,34500.0
2010-07-27 15:45:00,88.7,88.73,88.66,88.73,20100.0,38.0251,38.038,38.008,38.038,20100.0
2010-07-27 15:50:00,88.74,88.83,88.71,88.77,26700.0,38.0423,38.0808,38.0294,38.0551,26700.0
2010-07-27 15:55:00,88.78,88.87,88.75,88.87,65600.0,38.0594,38.098,38.0465,38.098,65600.0
2010-07-28 09:30:00,88.88,88.9,88.76,88.88,12800.0,38.1023,38.1108,38.0508,38.1023,12800.0
2010-07-28 09:35:00,88.89,88.9,88.85,88.86,24700.0,38.1066,38.1108,38.0894,38.0937,24700.0
2010-07-28 09:40:00,88.84,88.9,88.84,88.87,5500.0,38.0851,38.1108,38.0851,38.098,5500.0
2010-07-28 09:45:00,88.89,88.94,88.87,88.94,9400.0,38.1066,38.128,38.098,38.128,9400.0
2010-07-28 09:50:00,88.95,88.95,88.9,88.9,4100.0,38.1323,38.1323,38.1108,38.1108,4100.0
2010-07-28 09:55:00,88.9,88.93,88.89,88.91,19600.0,38.1108,38.1237,38.1066,38.1151,19600.0
2010-07-28 10:00:00,88.89,88.9,88.85,88.87,7300.0,38.1066,38.1108,38.0894,38.098,7300.0
2010-07-28 10:05:00,88.86,88.87,88.85,88.86,8800.0,38.0937,38.098,38.0894,38.0937,8800.0
2010-07-28 10:10:00,88.86,88.87,88.86,88.86,7900.0,38.0937,38.098,38.0937,38.0937,7900.0
2010-07-28 10:15:00,88.86,88.87,88.86,88.86,8700.0,38.0937,38.098,38.0937,38.0937,8700.0
2010-07-28 10:20:00,88.87,88.87,88.82,88.83,17300.0,38.098,38.098,38.0766,38.0808,17300.0
2010-07-28 10:25:00,88.84,88.87,88.83,88.84,4400.0,38.0851,38.098,38.0808,38.0851,4400.0
2010-07-28 10:30:00,88.84,88.87,88.84,88.86,2300.0,38.0851,38.098,38.0851,38.0937,2300.0
2010-07-28 10:35:00,88.85,88.87,88.85,88.87,5300.0,38.0894,38.098,38.0894,38.098,5300.0
2010-07-28 10:40:00,88.87,88.87,88.85,88.86,2800.0,38.098,38.098,38.0894,38.0937,2800.0
2010-07-28 10:45:00,88.85,88.87,88.85,88.87,2300.0,38.0894,38.098,38.0894,38.098,2300.0
2010-07-28 10:50:00,88.85,88.87,88.85,88.87,2200.0,38.0894,38.098,38.0894,38.098,2200.0
2010-07-28 10:55:00,88.85,88.87,88.85,88.86,5300.0,38.0894,38.098,38.0894,38.0937,5300.0
2010-07-28 11:00:00,88.85,88.87,88.85,88.87,3100.0,38.0894,38.098,38.0894,38.098,3100.0
2010-07-28 11:05:00,88.86,88.87,88.85,88.86,4400.0,38.0937,38.098,38.0894,38.0937,4400.0
2010-07-28 11:10:00,88.86,88.87,88.8,88.81,11400.0,38.0937,38.098,38.068,38.0723,11400.0
2010-07-28 11:15:00,88.81,88.84,88.77,88.79,7200.0,38.0723,38.0851,38.0551,38.0637,7200.0
2010-07-28 11:20:00,88.79,88.8,88.78,88.8,4600.0,38.0637,38.068,38.0594,38.068,4600.0
2010-07-28 11:25:00,88.79,88.82,88.75,88.8,13500.0,38.0637,38.0766,38.0465,38.068,13500.0
2010-07-28 11:30:00,88.78,88.83,88.78,88.83,2000.0,38.0594,38.0808,38.0594,38.0808,2000.0
2010-07-28 11:35:00,88.81,88.83,88.81,88.83,3200.0,38.0723,38.0808,38.0723,38.0808,3200.0
2010-07-28 11:40:00,88.83,88.83,88.79,88.81,4400.0,38.0808,38.0808,38.0637,38.0723,4400.0
2010-07-28 11:45:00,88.8,88.81,88.8,88.8,3800.0,38.068,38.0723,38.068,38.068,3800.0
2010-07-28 11:50:00,88.81,88.81,88.8,88.81,4100.0,38.0723,38.0723,38.068,38.0723,4100.0
2010-07-28 11:55:00,88.8,88.8,88.78,88.79,2500.0,38.068,38.068,38.0594,38.0637,2500.0
2010-07-28 12:00:00,88.79,88.8,88.78,88.78,1600.0,38.0637,38.068,38.0594,38.0594,1600.0
2010-07-28 12:05:00,88.78,88.79,88.77,88.77,3600.0,38.0594,38.0637,38.0551,38.0551,3600.0
2010-07-28 12:10:00,88.79,88.79,88.77,88.77,3800.0,38.0637,38.0637,38.0551,38.0551,3800.0
2010-07-28 12:15:00,88.78,88.8,88.78,88.79,5700.0,38.0594,38.068,38.0594,38.0637,5700.0
2010-07-28 12:20:00,88.79,88.79,88.76,88.76,2400.0,38.0637,38.0637,38.0508,38.0508,2400.0
2010-07-28 12:25:00,88.77,88.77,88.75,88.75,2300.0,38.0551,38.0551,38.0465,38.0465,2300.0
2010-07-28 12:30:00,88.75,88.75,88.69,88.71,4900.0,38.0465,38.0465,38.0208,38.0294,4900.0
2010-07-28 12:35:00,88.7,88.7,88.66,88.66,3300.0,38.0251,38.0251,38.008,38.008,3300.0
2010-07-28 12:40:00,88.67,88.68,88.64,88.64,6100.0,38.0122,38.0165,37.9994,37.9994,6100.0
2010-07-28 12:45:00,88.65,88.67,88.65,88.65,2700.0,38.0037,38.0122,38.0037,38.0037,2700.0
2010-07-28 12:50:00,88.65,88.69,88.65,88.66,3200.0,38.0037,38.0208,38.0037,38.008,3200.0
2010-07-28 12:55:00,88.68,88.68,88.6,88.62,14800.0,38.0165,38.0165,37.9822,37.9908,14800.0
2010-07-28 13:00:00,88.63,88.64,88.62,88.64,1800.0,37.9951,37.9994,37.9908,37.9994,1800.0
2010-07-28 13:05:00,88.64,88.64,88.52,88.55,5300.0,37.9994,37.9994,37.9479,37.9608,5300.0
2010-07-28 13:10:00,88.53,88.55,88.53,88.54,1300.0,37.9522,37.9608,37.9522,37.9565,1300.0
2010-07-28 13:15:00,88.55,88.6,88.54,88.58,7800.0,37.9608,37.9822,37.9565,37.9737,7800.0
2010-07-28 13:20:00,88.6,88.61,88.58,88.6,3400.0,37.9822,37.9865,37.9737,37.9822,3400.0
2010-07-28 13:25:00,88.6,88.64,88.6,88.64,2700.0,37.9822,37.9994,37.9822,37.9994,2700.0
2010-07-28 13:30:00,88.63,88.64,88.62,88.63,3000.0,37.9951,37.9994,37.9908,37.9951,3000.0
2010-07-28 13:35:00,88.64,88.64,88.63,88.64,6900.0,37.9994,37.9994,37.9951,37.9994,6900.0
2010-07-28 13:40:00,88.64,88.66,88.63,88.65,9900.0,37.9994,38.008,37.9951,38.0037,9900.0
2010-07-28 13:45:00,88.65,88.65,88.6,88.62,12300.0,38.0037,38.0037,37.9822,37.9908,12300.0
2010-07-28 13:50:00,88.61,88.65,88.61,88.65,11100.0,37.9865,38.0037,37.9865,38.0037,11100.0
2010-07-28 13:55:00,88.63,88.64,88.61,88.63,5900.0,37.9951,37.9994,37.9865,37.9951,5900.0
2010-07-28 14:00:00,88.62,88.64,88.6,88.62,10700.0,37.9908,37.9994,37.9822,37.9908,10700.0
2010-07-28 14:05:00,88.61,88.63,88.61,88.63,5100.0,37.9865,37.9951,37.9865,37.9951,5100.0
2010-07-28 14:10:00,88.62,88.63,88.61,88.63,5200.0,37.9908,37.9951,37.9865,37.9951,5200.0
2010-07-28 14:15:00,88.62,88.62,88.61,88.61,3700.0,37.9908,37.9908,37.9865,37.9865,3700.0
2010-07-28 14:20:00,88.61,88.61,88.59,88.59,4300.0,37.9865,37.9865,37.978,37.978,4300.0
2010-07-28 14:25:00,88.58,88.59,88.58,88.59,5100.0,37.9737,37.978,37.9737,37.978,5100.0
2010-07-28 14:30:00,88.59,88.63,88.59,88.62,7100.0,37.978,37.9951,37.978,37.9908,7100.0
2010-07-28 14:35:00,88.62,88.63,88.61,88.63,7800.0,37.9908,37.9951,37.9865,37.9951,7800.0
2010-07-28 14:40:00,88.62,88.62,88.61,88.62,2300.0,37.9908,37.9908,37.9865,37.9908,2300.0
2010-07-28 14:45:00,88.62,88.63,88.62,88.63,5500.0,37.9908,37.9951,37.9908,37.9951,5500.0
2010-07-28 14:50:00,88.62,88.65,88.61,88.63,17000.0,37.9908,38.0037,37.9865,37.9951,17000.0
2010-07-28 14:55:00,88.63,88.66,88.62,88.65,21300.0,37.9951,38.008,37.9908,38.0037,21300.0
2010-07-28 15:00:00,88.67,88.67,88.62,88.64,5300.0,38.0122,38.0122,37.9908,37.9994,5300.0
2010-07-28 15:05:00,88.63,88.64,88.63,88.63,4900.0,37.9951,37.9994,37.9951,37.9951,4900.0
2010-07-28 15:10:00,88.63,88.64,88.6,88.62,9400.0,37.9951,37.9994,37.9822,37.9908,9400.0
2010-07-28 15:15:00,88.62,88.63,88.59,88.6,8300.0,37.9908,37.9951,37.978,37.9822,8300.0
2010-07-28 15:20:00,88.6,88.65,88.58,88.63,20300.0,37.9822,38.0037,37.9737,37.9951,20300.0
2010-07-28 15:25:00,88.63,88.63,88.57,88.61,18400.0,37.9951,37.9951,37.9694,37.9865,18400.0
2010-07-28 15:30:00,88.6,88.65,88.6,88.65,6300.0,37.9822,38.0037,37.9822,38.0037,6300.0
2010-07-28 15:35:00,88.65,88.65,88.61,88.63,10100.0,38.0037,38.0037,37.9865,37.9951,10100.0
2010-07-28 15:40:00,88.64,88.68,88.61,88.66,21300.0,37.9994,38.0165,37.9865,38.008,21300.0
2010-07-28 15:45:00,88.66,88.67,88.65,88.66,14100.0,38.008,38.0122,38.0037,38.008,14100.0
2010-07-28 15:50:00,88.65,88.67,88.57,88.57,10800.0,38.0037,38.0122,37.9694,37.9694,10800.0
2010-07-28 15:55:00,88.58,88.67,88.53,88.58,16400.0,37.9737,38.0122,37.9522,37.9737,16400.0
2010-07-29 09:30:00,88.88,88.9,88.83,88.87,5800.0,38.1023,38.1108,38.0808,38.098,5800.0
2010-07-29 09:35:00,88.86,88.9,88.85,88.88,10900.0,38.0937,38.1108,38.0894,38.1023,10900.0
2010-07-29 09:40:00,88.85,88.92,88.85,88.92,9000.0,38.0894,38.1194,38.0894,38.1194,9000.0
2010-07-29 09:45:00,88.92,88.93,88.79,88.82,25900.0,38.1194,38.1237,38.0637,38.0766,25900.0
2010-07-29 09:50:00,88.83,88.89,88.8,88.82,28400.0,38.0808,38.1066,38.068,38.0766,28400.0
2010-07-29 09:55:00,88.83,88.83,88.76,88.77,16200.0,38.0808,38.0808,38.0508,38.0551,16200.0
2010-07-29 10:00:00,88.77,88.84,88.76,88.83,14100.0,38.0551,38.0851,38.0508,38.0808,14100.0
2010-07-29 10:05:00,88.82,88.82,88.8,88.82,6500.0,38.0766,38.0766,38.068,38.0766,6500.0
2010-07-29 10:10:00,88.82,88.82,88.76,88.77,5100.0,38.0766,38.0766,38.0508,38.0551,5100.0
2010-07-29 10:15:00,88.76,88.8,88.76,88.79,4400.0,38.0508,38.068,38.0508,38.0637,4400.0
2010-07-29 10:20:00,88.78,88.79,88.77,88.78,2500.0,38.0594,38.0637,38.0551,38.0594,2500.0
2010-07-29 10:25:00,88.78,88.78,88.75,88.77,2600.0,38.0594,38.0594,38.0465,38.0551,2600.0
2010-07-29 10:30:00,88.76,88.8,88.76,88.8,17800.0,38.0508,38.068,38.0508,38.068,17800.0
2010-07-29 10:35:00,88.82,88.84,88.82,88.82,41400.0,38.0766,38.0851,38.0766,38.0766,41400.0
2010-07-29 10:40:00,88.81,88.81,88.78,88.81,3400.0,38.0723,38.0723,38.0594,38.0723,3400.0
2010-07-29 10:45:00,88.8,88.81,88.77,88.8,1200.0,38.068,38.0723,38.0551,38.068,1200.0
2010-07-29 10:50:00,88.8,88.8,88.78,88.8,7100.0,38.068,38.068,38.0594,38.068,7100.0
2010-07-29 10:55:00,88.81,88.81,88.78,88.79,2000.0,38.0723,38.0723,38.0594,38.0637,2000.0
2010-07-29 11:00:00,88.8,88.8,88.77,88.8,10100.0,38.068,38.068,38.0551,38.068,10100.0
2010-07-29 11:05:00,88.77,88.78,88.75,88.77,1400.0,38.0551,38.0594,38.0465,38.0551,1400.0
2010-07-29 11:10:00,88.78,88.78,88.68,88.72,16200.0,38.0594,38.0594,38.0165,38.0337,16200.0
2010-07-29 11:15:00,88.72,88.72,88.61,88.61,8400.0,38.0337,38.0337,37.9865,37.9865,8400.0
2010-07-29 11:20:00,88.62,88.66,88.62,88.64,7200.0,37.9908,38.008,37.9908,37.9994,7200.0
2010-07-29 11:25:00,88.64,88.66,88.61,88.63,4300.0,37.9994,38.008,37.9865,37.9951,4300.0
2010-07-29 11:30:00,88.61,88.64,88.58,88.64,8400.0,37.9865,37.9994,37.9737,37.9994,8400.0
2010-07-29 11:35:00,88.62,88.64,88.6,88.64,5600.0,37.9908,37.9994,37.9822,37.9994,5600.0
2010-07-29 11:40:00,88.63,88.67,88.62,88.62,8900.0,37.9951,38.0122,37.9908,37.9908,8900.0
2010-07-29 11:45:00,88.61,88.63,88.61,88.61,5000.0,37.9865,37.9951,37.9865,37.9865,5000.0
2010-07-29 11:50:00,88.61,88.61,88.6,88.61,2400.0,37.9865,37.9865,37.9822,37.9865,2400.0
2010-07-29 11:55:00,88.6,88.61,88.58,88.61,3600.0,37.9822,37.9865,37.9737,37.9865,3600.0
2010-07-29 12:00:00,88.61,88.61,88.58,88.58,5500.0,37.9865,37.9865,37.9737,37.9737,5500.0
2010-07-29 12:05:00,88.6,88.6,88.58,88.6,3200.0,37.9822,37.9822,37.9737,37.9822,3200.0
2010-07-29 12:10:00,88.6,88.6,88.59,88.59,1700.0,37.9822,37.9822,37.978,37.978,1700.0
2010-07-29 12:15:00,88.6,88.61,88.6,88.61,2900.0,37.9822,37.9865,37.9822,37.9865,2900.0
2010-07-29 12:20:00,88.6,88.61,88.6,88.6,2900.0,37.9822,37.9865,37.9822,37.9822,2900.0
2010-07-29 12:25:00,88.6,88.64,88.6,88.63,4800.0,37.9822,37.9994,37.9822,37.9951,4800.0
2010-07-29 12:30:00,88.63,88.66,88.6,88.66,5900.0,37.9951,38.008,37.9822,38.008,5900.0
2010-07-29 12:35:00,88.66,88.67,88.64,88.66,2100.0,38.008,38.0122,37.9994,38.008,2100.0
2010-07-29 12:40:00,88.64,88.66,88.64,88.65,2400.0,37.9994,38.008,37.9994,38.0037,2400.0
2010-07-29 12:45:00,88.65,88.67,88.65,88.66,3200.0,38.0037,38.0122,38.0037,38.008,3200.0
2010-07-29 12:50:00,88.66,88.67,88.65,88.65,6900.0,38.008,38.0122,38.0037,38.0037,6900.0
2010-07-29 12:55:00,88.65,88.66,88.65,88.65,15100.0,38.0037,38.008,38.0037,38.0037,15100.0
2010-07-29 13:00:00,88.68,88.71,88.66,88.66,4500.0,38.0165,38.0294,38.008,38.008,4500.0
2010-07-29 13:05:00,88.66,88.66,88.65,88.66,5200.0,38.008,38.008,38.0037,38.008,5200.0
2010-07-29 13:10:00,88.65,88.7,88.65,88.7,2300.0,38.0037,38.0251,38.0037,38.0251,2300.0
2010-07-29 13:15:00,88.69,88.71,88.69,88.71,3700.0,38.0208,38.0294,38.0208,38.0294,3700.0
2010-07-29 13:20:00,88.71,88.71,88.7,88.7,300.0,38.0294,38.0294,38.0251,38.0251,300.0
2010-07-29 13:25:00,88.7,88.73,88.68,88.73,4500.0,38.0251,38.038,38.0165,38.038,4500.0
2010-07-29 13:30:00,88.72,88.72,88.68,88.71,8100.0,38.0337,38.0337,38.0165,38.0294,8100.0
2010-07-29 13:35:00,88.71,88.71,88.68,88.69,18600.0,38.0294,38.0294,38.0165,38.0208,18600.0
2010-07-29 13:40:00,88.68,88.69,88.64,88.65,6800.0,38.0165,38.0208,37.9994,38.0037,6800.0
2010-07-29 13:45:00,88.65,88.66,88.63,88.64,1700.0,38.0037,38.008,37.9951,37.9994,1700.0
2010-07-29 13:50:00,88.65,88.69,88.65,88.67,5500.0,38.0037,38.0208,38.0037,38.0122,5500.0
2010-07-29 13:55:00,88.65,88.66,88.63,88.63,2200.0,38.0037,38.008,37.9951,37.9951,2200.0
2010-07-29 14:00:00,88.64,88.67,88.63,88.63,4300.0,37.9994,38.0122,37.9951,37.9951,4300.0
2010-07-29 14:05:00,88.63,88.65,88.61,88.62,3600.0,37.9951,38.0037,37.9865,37.9908,3600.0
2010-07-29 14:10:00,88.61,88.64,88.6,88.64,4500.0,37.9865,37.9994,37.9822,37.9994,4500.0
2010-07-29 14:15:00,88.62,88.64,88.61,88.63,2700.0,37.9908,37.9994,37.9865,37.9951,2700.0
2010-07-29 14:20:00,88.63,88.68,88.62,88.68,5600.0,37.9951,38.0165,37.9908,38.0165,5600.0
2010-07-29 14:25:00,88.66,88.72,88.66,88.68,8000.0,38.008,38.0337,38.008,38.0165,8000.0
2010-07-29 14:30:00,88.68,88.7,88.67,88.67,1900.0,38.0165,38.0251,38.0122,38.0122,1900.0
2010-07-29 14:35:00,88.67,88.71,88.67,88.69,2800.0,38.0122,38.0294,38.0122,38.0208,2800.0
2010-07-29 14:40:00,88.71,88.71,88.67,88.7,3600.0,38.0294,38.0294,38.0122,38.0251,3600.0
2010-07-29 14:45:00,88.7,88.81,88.7,88.78,25600.0,38.0251,38.0723,38.0251,38.0594,25600.0
2010-07-29 14:50:00,88.79,88.8,88.73,88.77,6700.0,38.0637,38.068,38.038,38.0551,6700.0
2010-07-29 14:55:00,88.76,88.79,88.74,88.76,8600.0,38.0508,38.0637,38.0423,38.0508,8600.0
2010-07-29 15:00:00,88.76,88.81,88.7,88.75,28800.0,38.0508,38.0723,38.0251,38.0465,28800.0
2010-07-29 15:05:00,88.76,88.79,88.75,88.79,4200.0,38.0508,38.0637,38.0465,38.0637,4200.0
2010-07-29 15:10:00,88.78,88.81,88.78,88.81,3200.0,38.0594,38.0723,38.0594,38.0723,3200.0
2010-07-29 15:15:00,88.8,88.82,88.77,88.82,18300.0,38.068,38.0766,38.0551,38.0766,18300.0
2010-07-29 15:20:00,88.82,88.82,88.77,88.81,2700.0,38.0766,38.0766,38.0551,38.0723,2700.0
2010-07-29 15:25:00,88.78,88.82,88.76,88.79,15600.0,38.0594,38.0766,38.0508,38.0637,15600.0
2010-07-29 15:30:00,88.81,88.82,88.78,88.81,4500.0,38.0723,38.0766,38.0594,38.0723,4500.0
2010-07-29 15:35:00,88.79,88.82,88.78,88.8,8900.0,38.0637,38.0766,38.0594,38.068,8900.0
2010-07-29 15:40:00,88.8,88.8,88.76,88.78,3500.0,38.068,38.068,38.0508,38.0594,3500.0
2010-07-29 15:45:00,88.77,88.78,88.75,88.76,3400.0,38.0551,38.0594,38.0465,38.0508,3400.0
2010-07-29 15:50:00,88.77,88.8,88.75,88.79,9800.0,38.0551,38.068,38.0465,38.0637,9800.0
2010-07-29 15:55:00,88.79,88.83,88.77,88.78,29100.0,38.0637,38.0808,38.0551,38.0594,29100.0
2010-07-30 09:30:00,88.6,88.75,88.35,88.66,22400.0,37.9822,38.0465,37.8751,38.008,22400.0
2010-07-30 09:35:00,88.66,88.66,88.5,88.52,27200.0,38.008,38.008,37.9394,37.9479,27200.0
2010-07-30 09:40:00,88.51,88.64,88.46,88.61,18400.0,37.9437,37.9994,37.9222,37.9865,18400.0
2010-07-30 09:45:00,88.61,88.69,88.61,88.68,12400.0,37.9865,38.0208,37.9865,38.0165,12400.0
2010-07-30 09:50:00,88.66,88.66,88.59,88.59,11600.0,38.008,38.008,37.978,37.978,11600.0
2010-07-30 09:55:00,88.6,88.77,88.6,88.74,14600.0,37.9822,38.0551,37.9822,38.0423,14600.0
2010-07-30 10:00:00,88.75,88.75,88.7,88.71,26400.0,38.0465,38.0465,38.0251,38.0294,26400.0
2010-07-30 10:05:00,88.72,88.77,88.7,88.76,18500.0,38.0337,38.0551,38.0251,38.0508,18500.0
2010-07-30 10:10:00,88.79,88.81,88.71,88.79,17800.0,38.0637,38.0723,38.0294,38.0637,17800.0
2010-07-30 10:15:00,88.79,88.8,88.73,88.73,9000.0,38.0637,38.068,38.038,38.038,9000.0
2010-07-30 10:20:00,88.75,88.77,88.73,88.75,6400.0,38.0465,38.0551,38.038,38.0465,6400.0
2010-07-30 10:25:00,88.76,88.76,88.75,88.76,13500.0,38.0508,38.0508,38.0465,38.0508,13500.0
2010-07-30 10:30:00,88.76,88.8,88.75,88.79,9700.0,38.0508,38.068,38.0465,38.0637,9700.0
2010-07-30 10:35:00,88.79,88.79,88.77,88.78,3300.0,38.0637,38.0637,38.0551,38.0594,3300.0
2010-07-30 10:40:00,88.78,88.84,88.78,88.83,11200.0,38.0594,38.0851,38.0594,38.0808,11200.0
2010-07-30 10:45:00,88.84,88.87,88.82,88.87,18300.0,38.0851,38.098,38.0766,38.098,18300.0
2010-07-30 10:50:00,88.87,88.87,88.77,88.77,16600.0,38.098,38.098,38.0551,38.0551,16600.0
2010-07-30 10:55:00,88.76,88.8,88.76,88.8,5100.0,38.0508,38.068,38.0508,38.068,5100.0
2010-07-30 11:00:00,88.8,88.82,88.79,88.82,5100.0,38.068,38.0766,38.0637,38.0766,5100.0
2010-07-30 11:05:00,88.82,88.83,88.8,88.81,15100.0,38.0766,38.0808,38.068,38.0723,15100.0
2010-07-30 11:10:00,88.81,88.83,88.81,88.82,2100.0,38.0723,38.0808,38.0723,38.0766,2100.0
2010-07-30 11:15:00,88.82,88.83,88.81,88.82,15700.0,38.0766,38.0808,38.0723,38.0766,15700.0
2010-07-30 11:20:00,88.82,88.83,88.75,88.75,8000.0,38.0766,38.0808,38.0465,38.0465,8000.0
2010-07-30 11:25:00,88.78,88.78,88.74,88.74,4600.0,38.0594,38.0594,38.0423,38.0423,4600.0
2010-07-30 11:30:00,88.76,88.82,88.76,88.8,3100.0,38.0508,38.0766,38.0508,38.068,3100.0
2010-07-30 11:35:00,88.8,88.8,88.75,88.75,7800.0,38.068,38.068,38.0465,38.0465,7800.0
2010-07-30 11:40:00,88.78,88.82,88.75,88.77,22100.0,38.0594,38.0766,38.0465,38.0551,22100.0
2010-07-30 11:45:00,88.79,88.79,88.78,88.78,400.0,38.0637,38.0637,38.0594,38.0594,400.0
2010-07-30 11:50:00,88.79,88.79,88.77,88.79,2700.0,38.0637,38.0637,38.0551,38.0637,2700.0
2010-07-30 11:55:00,88.79,88.79,88.77,88.79,1700.0,38.0637,38.0637,38.0551,38.0637,1700.0
2010-07-30 12:00:00,88.79,88.81,88.78,88.81,4100.0,38.0637,38.0723,38.0594,38.0723,4100.0
2010-07-30 12:05:00,88.81,88.82,88.81,88.82,1800.0,38.0723,38.0766,38.0723,38.0766,1800.0
2010-07-30 12:10:00,88.82,88.82,88.78,88.8,5900.0,38.0766,38.0766,38.0594,38.068,5900.0
2010-07-30 12:15:00,88.79,88.8,88.77,88.77,13900.0,38.0637,38.068,38.0551,38.0551,13900.0
2010-07-30 12:20:00,88.78,88.79,88.76,88.78,3200.0,38.0594,38.0637,38.0508,38.0594,3200.0
2010-07-30 12:25:00,88.79,88.79,88.79,88.79,2100.0,38.0637,38.0637,38.0637,38.0637,2100.0
2010-07-30 12:30:00,88.8,88.8,88.76,88.79,2900.0,38.068,38.068,38.0508,38.0637,2900.0
2010-07-30 12:35:00,88.79,88.8,88.79,88.8,3200.0,38.0637,38.068,38.0637,38.068,3200.0
2010-07-30 12:40:00,88.8,88.83,88.8,88.81,14100.0,38.068,38.0808,38.068,38.0723,14100.0
2010-07-30 12:45:00,88.82,88.82,88.81,88.81,2300.0,38.0766,38.0766,38.0723,38.0723,2300.0
2010-07-30 12:50:00,88.82,88.82,88.8,88.81,2000.0,38.0766,38.0766,38.068,38.0723,2000.0
2010-07-30 12:55:00,88.81,88.82,88.81,88.82,2900.0,38.0723,38.0766,38.0723,38.0766,2900.0
2010-07-30 13:00:00,88.8,88.81,88.79,88.79,4000.0,38.068,38.0723,38.0637,38.0637,4000.0
2010-07-30 13:05:00,88.78,88.79,88.75,88.75,7900.0,38.0594,38.0637,38.0465,38.0465,7900.0
2010-07-30 13:10:00,88.75,88.75,88.66,88.68,9800.0,38.0465,38.0465,38.008,38.0165,9800.0
2010-07-30 13:15:00,88.68,88.69,88.65,88.65,9000.0,38.0165,38.0208,38.0037,38.0037,9000.0
2010-07-30 13:20:00,88.62,88.62,88.58,88.58,8500.0,37.9908,37.9908,37.9737,37.9737,8500.0
2010-07-30 13:25:00,88.58,88.77,88.58,88.58,24900.0,37.9737,38.0551,37.9737,37.9737,24900.0
2010-07-30 13:30:00,88.59,88.61,88.58,88.59,6400.0,37.978,37.9865,37.9737,37.978,6400.0
2010-07-30 13:35:00,88.59,88.62,88.59,88.6,5000.0,37.978,37.9908,37.978,37.9822,5000.0
2010-07-30 13:40:00,88.6,88.63,88.55,88.58,20900.0,37.9822,37.9951,37.9608,37.9737,20900.0
2010-07-30 13:45:00,88.6,88.61,88.51,88.58,11400.0,37.9822,37.9865,37.9437,37.9737,11400.0
2010-07-30 13:50:00,88.56,88.59,88.55,88.57,6300.0,37.9651,37.978,37.9608,37.9694,6300.0
2010-07-30 13:55:00,88.57,88.58,88.5,88.5,6600.0,37.9694,37.9737,37.9394,37.9394,6600.0
2010-07-30 14:00:00,88.54,88.56,88.47,88.48,16400.0,37.9565,37.9651,37.9265,37.9308,16400.0
2010-07-30 14:05:00,88.5,88.52,88.5,88.51,5500.0,37.9394,37.9479,37.9394,37.9437,5500.0
2010-07-30 14:10:00,88.55,88.67,88.5,88.51,51000.0,37.9608,38.0122,37.9394,37.9437,51000.0
2010-07-30 14:15:00,88.5,88.57,88.5,88.54,16000.0,37.9394,37.9694,37.9394,37.9565,16000.0
2010-07-30 14:20:00,88.53,88.57,88.52,88.55,11200.0,37.9522,37.9694,37.9479,37.9608,11200.0
2010-07-30 14:25:00,88.55,88.59,88.51,88.52,21700.0,37.9608,37.978,37.9437,37.9479,21700.0
2010-07-30 14:30:00,88.51,88.53,88.48,88.49,4800.0,37.9437,37.9522,37.9308,37.9351,4800.0
2010-07-30 14:35:00,88.5,88.56,88.5,88.52,9300.0,37.9394,37.9651,37.9394,37.9479,9300.0
2010-07-30 14:40:00,88.53,88.57,88.52,88.55,6700.0,37.9522,37.9694,37.9479,37.9608,6700.0
2010-07-30 14:45:00,88.55,88.55,88.52,88.53,6500.0,37.9608,37.9608,37.9479,37.9522,6500.0
2010-07-30 14:50:00,88.54,88.58,88.53,88.56,4300.0,37.9565,37.9737,37.9522,37.9651,4300.0
2010-07-30 14:55:00,88.58,88.59,88.55,88.55,4000.0,37.9737,37.978,37.9608,37.9608,4000.0
2010-07-30 15:00:00,88.58,88.59,88.54,88.59,4600.0,37.9737,37.978,37.9565,37.978,4600.0
2010-07-30 15:05:00,88.57,88.61,88.55,88.58,10000.0,37.9694,37.9865,37.9608,37.9737,10000.0
2010-07-30 15:10:00,88.58,88.6,88.49,88.58,124500.0,37.9737,37.9822,37.9351,37.9737,124500.0
2010-07-30 15:15:00,88.58,88.62,88.58,88.59,13700.0,37.9737,37.9908,37.9737,37.978,13700.0
2010-07-30 15:20:00,88.59,88.66,88.59,88.6,5500.0,37.978,38.008,37.978,37.9822,5500.0
2010-07-30 15:25:00,88.64,88.68,88.62,88.68,8700.0,37.9994,38.0165,37.9908,38.0165,8700.0
2010-07-30 15:30:00,88.68,88.71,88.67,88.71,12500.0,38.0165,38.0294,38.0122,38.0294,12500.0
2010-07-30 15:35:00,88.71,88.71,88.61,88.67,13700.0,38.0294,38.0294,37.9865,38.0122,13700.0
2010-07-30 15:40:00,88.67,88.68,88.64,88.65,18900.0,38.0122,38.0165,37.9994,38.0037,18900.0
2010-07-30 15:45:00,88.65,88.68,88.6,88.62,20500.0,38.0037,38.0165,37.9822,37.9908,20500.0
2010-07-30 15:50:00,88.62,88.62,88.48,88.48,23100.0,37.9908,37.9908,37.9308,37.9308,23100.0
2010-07-30 15:55:00,88.52,88.67,88.52,88.62,37600.0,37.9479,38.0122,37.9479,37.9908,37600.0
2010-08-02 09:30:00,88.39,88.4,88.2,88.33,45600.0,38.1488,38.1531,38.0668,38.1229,45600.0
2010-08-02 09:35:00,88.32,88.34,88.27,88.3,27400.0,38.1186,38.1272,38.097,38.1099,27400.0
2010-08-02 09:40:00,88.28,88.3,88.26,88.28,8900.0,38.1013,38.1099,38.0927,38.1013,8900.0
2010-08-02 09:45:00,88.28,88.28,88.25,88.26,18200.0,38.1013,38.1013,38.0884,38.0927,18200.0
2010-08-02 09:50:00,88.25,88.28,88.25,88.27,16200.0,38.0884,38.1013,38.0884,38.097,16200.0
2010-08-02 09:55:00,88.27,88.28,88.24,88.24,11400.0,38.097,38.1013,38.084,38.084,11400.0
2010-08-02 10:00:00,88.25,88.3,88.24,88.3,46500.0,38.0884,38.1099,38.084,38.1099,46500.0
2010-08-02 10:05:00,88.3,88.35,88.3,88.35,23200.0,38.1099,38.1315,38.1099,38.1315,23200.0
2010-08-02 10:10:00,88.35,88.35,88.33,88.34,6300.0,38.1315,38.1315,38.1229,38.1272,6300.0
2010-08-02 10:15:00,88.35,88.35,88.3,88.34,5000.0,38.1315,38.1315,38.1099,38.1272,5000.0
2010-08-02 10:20:00,88.34,88.38,88.34,88.38,8100.0,38.1272,38.1445,38.1272,38.1445,8100.0
2010-08-02 10:25:00,88.39,88.42,88.39,88.42,15900.0,38.1488,38.1617,38.1488,38.1617,15900.0
2010-08-02 10:30:00,88.42,88.43,88.4,88.41,15400.0,38.1617,38.166,38.1531,38.1574,15400.0
2010-08-02 10:35:00,88.4,88.44,88.38,88.41,34000.0,38.1531,38.1704,38.1445,38.1574,34000.0
2010-08-02 10:40:00,88.41,88.44,88.37,88.44,21100.0,38.1574,38.1704,38.1401,38.1704,21100.0
2010-08-02 10:45:00,88.44,88.52,88.43,88.51,78100.0,38.1704,38.2049,38.166,38.2006,78100.0
2010-08-02 10:50:00,88.51,88.53,88.47,88.53,53100.0,38.2006,38.2092,38.1833,38.2092,53100.0
2010-08-02 10:55:00,88.53,88.55,88.5,88.5,11200.0,38.2092,38.2178,38.1962,38.1962,11200.0
2010-08-02 11:00:00,88.51,88.52,88.45,88.46,21000.0,38.2006,38.2049,38.1747,38.179,21000.0
2010-08-02 11:05:00,88.46,88.48,88.45,88.48,5700.0,38.179,38.1876,38.1747,38.1876,5700.0
2010-08-02 11:10:00,88.47,88.48,88.41,88.41,8800.0,38.1833,38.1876,38.1574,38.1574,8800.0
2010-08-02 11:15:00,88.42,88.42,88.41,88.42,6200.0,38.1617,38.1617,38.1574,38.1617,6200.0
2010-08-02 11:20:00,88.41,88.42,88.35,88.39,11100.0,38.1574,38.1617,38.1315,38.1488,11100.0
2010-08-02 11:25:00,88.39,88.41,88.39,88.4,9100.0,38.1488,38.1574,38.1488,38.1531,9100.0
2010-08-02 11:30:00,88.39,88.45,88.39,88.45,13100.0,38.1488,38.1747,38.1488,38.1747,13100.0
2010-08-02 11:35:00,88.43,88.43,88.41,88.41,8200.0,38.166,38.166,38.1574,38.1574,8200.0
2010-08-02 11:40:00,88.4,88.41,88.4,88.4,5600.0,38.1531,38.1574,38.1531,38.1531,5600.0
2010-08-02 11:45:00,88.41,88.42,88.41,88.42,7800.0,38.1574,38.1617,38.1574,38.1617,7800.0
2010-08-02 11:50:00,88.42,88.42,88.39,88.4,13800.0,38.1617,38.1617,38.1488,38.1531,13800.0
2010-08-02 11:55:00,88.39,88.4,88.39,88.4,5300.0,38.1488,38.1531,38.1488,38.1531,5300.0
2010-08-02 12:00:00,88.4,88.4,88.37,88.38,5900.0,38.1531,38.1531,38.1401,38.1445,5900.0
2010-08-02 12:05:00,88.37,88.38,88.36,88.37,6400.0,38.1401,38.1445,38.1358,38.1401,6400.0
2010-08-02 12:10:00,88.36,88.38,88.36,88.38,3800.0,38.1358,38.1445,38.1358,38.1445,3800.0
2010-08-02 12:15:00,88.38,88.4,88.37,88.4,11500.0,38.1445,38.1531,38.1401,38.1531,11500.0
2010-08-02 12:20:00,88.4,88.4,88.34,88.34,12500.0,38.1531,38.1531,38.1272,38.1272,12500.0
2010-08-02 12:25:00,88.35,88.36,88.35,88.36,3900.0,38.1315,38.1358,38.1315,38.1358,3900.0
2010-08-02 12:30:00,88.36,88.36,88.35,88.36,3500.0,38.1358,38.1358,38.1315,38.1358,3500.0
2010-08-02 12:35:00,88.36,88.36,88.33,88.34,5900.0,38.1358,38.1358,38.1229,38.1272,5900.0
2010-08-02 12:40:00,88.33,88.34,88.33,88.34,5300.0,38.1229,38.1272,38.1229,38.1272,5300.0
2010-08-02 12:45:00,88.34,88.34,88.33,88.34,5900.0,38.1272,38.1272,38.1229,38.1272,5900.0
2010-08-02 12:50:00,88.34,88.34,88.33,88.34,13700.0,38.1272,38.1272,38.1229,38.1272,13700.0
2010-08-02 12:55:00,88.34,88.34,88.33,88.34,7200.0,38.1272,38.1272,38.1229,38.1272,7200.0
2010-08-02 13:00:00,88.34,88.34,88.33,88.34,3600.0,38.1272,38.1272,38.1229,38.1272,3600.0
2010-08-02 13:05:00,88.34,88.38,88.33,88.37,17800.0,38.1272,38.1445,38.1229,38.1401,17800.0
2010-08-02 13:10:00,88.37,88.38,88.36,88.38,9000.0,38.1401,38.1445,38.1358,38.1445,9000.0
2010-08-02 13:15:00,88.38,88.38,88.33,88.34,10700.0,38.1445,38.1445,38.1229,38.1272,10700.0
2010-08-02 13:20:00,88.33,88.34,88.33,88.34,2400.0,38.1229,38.1272,38.1229,38.1272,2400.0
2010-08-02 13:25:00,88.34,88.34,88.33,88.34,2000.0,38.1272,38.1272,38.1229,38.1272,2000.0
2010-08-02 13:30:00,88.34,88.35,88.33,88.35,5900.0,38.1272,38.1315,38.1229,38.1315,5900.0
2010-08-02 13:35:00,88.35,88.39,88.34,88.38,23100.0,38.1315,38.1488,38.1272,38.1445,23100.0
2010-08-02 13:40:00,88.38,88.39,88.35,88.36,3300.0,38.1445,38.1488,38.1315,38.1358,3300.0
2010-08-02 13:45:00,88.37,88.37,88.34,88.34,7000.0,38.1401,38.1401,38.1272,38.1272,7000.0
2010-08-02 13:50:00,88.34,88.34,88.33,88.34,3100.0,38.1272,38.1272,38.1229,38.1272,3100.0
2010-08-02 13:55:00,88.33,88.34,88.33,88.34,3400.0,38.1229,38.1272,38.1229,38.1272,3400.0
2010-08-02 14:00:00,88.34,88.35,88.33,88.35,4900.0,38.1272,38.1315,38.1229,38.1315,4900.0
2010-08-02 14:05:00,88.35,88.35,88.34,88.35,2200.0,38.1315,38.1315,38.1272,38.1315,2200.0
2010-08-02 14:10:00,88.34,88.36,88.34,88.35,21100.0,38.1272,38.1358,38.1272,38.1315,21100.0
2010-08-02 14:15:00,88.35,88.35,88.31,88.32,5200.0,38.1315,38.1315,38.1142,38.1186,5200.0
2010-08-02 14:20:00,88.32,88.33,88.31,88.33,6000.0,38.1186,38.1229,38.1142,38.1229,6000.0
2010-08-02 14:25:00,88.32,88.34,88.32,88.34,4200.0,38.1186,38.1272,38.1186,38.1272,4200.0
2010-08-02 14:30:00,88.34,88.35,88.32,88.34,5800.0,38.1272,38.1315,38.1186,38.1272,5800.0
2010-08-02 14:35:00,88.34,88.35,88.34,88.35,3100.0,38.1272,38.1315,38.1272,38.1315,3100.0
2010-08-02 14:40:00,88.34,88.36,88.34,88.36,6900.0,38.1272,38.1358,38.1272,38.1358,6900.0
2010-08-02 14:45:00,88.36,88.41,88.35,88.38,11800.0,38.1358,38.1574,38.1315,38.1445,11800.0
2010-08-02 14:50:00,88.39,88.4,88.39,88.4,4900.0,38.1488,38.1531,38.1488,38.1531,4900.0
2010-08-02 14:55:00,88.39,88.4,88.37,88.39,5500.0,38.1488,38.1531,38.1401,38.1488,5500.0
2010-08-02 15:00:00,88.39,88.41,88.38,88.38,7100.0,38.1488,38.1574,38.1445,38.1445,7100.0
2010-08-02 15:05:00,88.38,88.39,88.38,88.39,5900.0,38.1445,38.1488,38.1445,38.1488,5900.0
2010-08-02 15:10:00,88.38,88.39,88.38,88.39,3500.0,38.1445,38.1488,38.1445,38.1488,3500.0
2010-08-02 15:15:00,88.39,88.41,88.39,88.39,11800.0,38.1488,38.1574,38.1488,38.1488,11800.0
2010-08-02 15:20:00,88.39,88.4,88.39,88.4,6200.0,38.1488,38.1531,38.1488,38.1531,6200.0
2010-08-02 15:25:00,88.39,88.4,88.39,88.39,3100.0,38.1488,38.1531,38.1488,38.1488,3100.0
2010-08-02 15:30:00,88.4,88.41,88.4,88.41,5900.0,38.1531,38.1574,38.1531,38.1574,5900.0
2010-08-02 15:35:00,88.42,88.43,88.39,88.39,12700.0,38.1617,38.166,38.1488,38.1488,12700.0
2010-08-02 15:40:00,88.37,88.42,88.37,88.41,11500.0,38.1401,38.1617,38.1401,38.1574,11500.0
2010-08-02 15:45:00,88.41,88.42,88.36,88.39,8000.0,38.1574,38.1617,38.1358,38.1488,8000.0
2010-08-02 15:50:00,88.4,88.41,88.39,88.41,11700.0,38.1531,38.1574,38.1488,38.1574,11700.0
2010-08-02 15:55:00,88.4,88.44,88.38,88.4,25500.0,38.1531,38.1704,38.1445,38.1531,25500.0
2010-08-03 09:30:00,88.17,88.4,88.09,88.29,18100.0,38.0538,38.1531,38.0193,38.1056,18100.0
2010-08-03 09:35:00,88.24,88.37,88.12,88.25,22100.0,38.084,38.1401,38.0322,38.0884,22100.0
2010-08-03 09:40:00,88.25,88.32,88.19,88.26,19500.0,38.0884,38.1186,38.0625,38.0927,19500.0
2010-08-03 09:45:00,88.26,88.32,88.22,88.27,5600.0,38.0927,38.1186,38.0754,38.097,5600.0
2010-08-03 09:50:00,88.27,88.29,88.25,88.26,11400.0,38.097,38.1056,38.0884,38.0927,11400.0
2010-08-03 09:55:00,88.25,88.25,88.15,88.2,4700.0,38.0884,38.0884,38.0452,38.0668,4700.0
2010-08-03 10:00:00,88.16,88.19,88.1,88.16,14500.0,38.0495,38.0625,38.0236,38.0495,14500.0
2010-08-03 10:05:00,88.17,88.2,88.16,88.2,6000.0,38.0538,38.0668,38.0495,38.0668,6000.0
2010-08-03 10:10:00,88.22,88.22,88.16,88.18,19500.0,38.0754,38.0754,38.0495,38.0581,19500.0
2010-08-03 10:15:00,88.16,88.19,88.16,88.17,41000.0,38.0495,38.0625,38.0495,38.0538,41000.0
2010-08-03 10:20:00,88.2,88.27,88.18,88.25,9900.0,38.0668,38.097,38.0581,38.0884,9900.0
2010-08-03 10:25:00,88.25,88.27,88.21,88.21,8100.0,38.0884,38.097,38.0711,38.0711,8100.0
2010-08-03 10:30:00,88.23,88.24,88.18,88.23,21500.0,38.0797,38.084,38.0581,38.0797,21500.0
2010-08-03 10:35:00,88.22,88.27,88.22,88.27,11000.0,38.0754,38.097,38.0754,38.097,11000.0
2010-08-03 10:40:00,88.26,88.27,88.25,88.26,6900.0,38.0927,38.097,38.0884,38.0927,6900.0
2010-08-03 10:45:00,88.26,88.28,88.25,88.26,8000.0,38.0927,38.1013,38.0884,38.0927,8000.0
2010-08-03 10:50:00,88.26,88.27,88.22,88.24,6200.0,38.0927,38.097,38.0754,38.084,6200.0
2010-08-03 10:55:00,88.25,88.3,88.22,88.27,21200.0,38.0884,38.1099,38.0754,38.097,21200.0
2010-08-03 11:00:00,88.23,88.27,88.22,88.22,6300.0,38.0797,38.097,38.0754,38.0754,6300.0
2010-08-03 11:05:00,88.25,88.25,88.19,88.19,3100.0,38.0884,38.0884,38.0625,38.0625,3100.0
2010-08-03 11:10:00,88.21,88.27,88.2,88.26,7900.0,38.0711,38.097,38.0668,38.0927,7900.0
2010-08-03 11:15:00,88.27,88.3,88.24,88.27,15300.0,38.097,38.1099,38.084,38.097,15300.0
2010-08-03 11:20:00,88.27,88.29,88.26,88.26,8100.0,38.097,38.1056,38.0927,38.0927,8100.0
2010-08-03 11:25:00,88.25,88.28,88.25,88.27,6500.0,38.0884,38.1013,38.0884,38.097,6500.0
2010-08-03 11:30:00,88.27,88.31,88.27,88.31,18400.0,38.097,38.1142,38.097,38.1142,18400.0
2010-08-03 11:35:00,88.32,88.37,88.31,88.34,14200.0,38.1186,38.1401,38.1142,38.1272,14200.0
2010-08-03 11:40:00,88.35,88.4,88.35,88.39,30400.0,38.1315,38.1531,38.1315,38.1488,30400.0
2010-08-03 11:45:00,88.37,88.39,88.37,88.38,11400.0,38.1401,38.1488,38.1401,38.1445,11400.0
2010-08-03 11:50:00,88.39,88.42,88.39,88.41,8900.0,38.1488,38.1617,38.1488,38.1574,8900.0
2010-08-03 11:55:00,88.41,88.43,88.4,88.42,12300.0,38.1574,38.166,38.1531,38.1617,12300.0
2010-08-03 12:00:00,88.42,88.42,88.38,88.38,3300.0,38.1617,38.1617,38.1445,38.1445,3300.0
2010-08-03 12:05:00,88.38,88.4,88.37,88.38,14200.0,38.1445,38.1531,38.1401,38.1445,14200.0
2010-08-03 12:10:00,88.38,88.38,88.36,88.38,7300.0,38.1445,38.1445,38.1358,38.1445,7300.0
2010-08-03 12:15:00,88.38,88.39,88.35,88.36,8800.0,38.1445,38.1488,38.1315,38.1358,8800.0
2010-08-03 12:20:00,88.37,88.37,88.34,88.36,2300.0,38.1401,38.1401,38.1272,38.1358,2300.0
2010-08-03 12:25:00,88.36,88.36,88.29,88.3,7600.0,38.1358,38.1358,38.1056,38.1099,7600.0
2010-08-03 12:30:00,88.31,88.31,88.25,88.29,6200.0,38.1142,38.1142,38.0884,38.1056,6200.0
2010-08-03 12:35:00,88.29,88.31,88.29,88.31,6600.0,38.1056,38.1142,38.1056,38.1142,6600.0
2010-08-03 12:40:00,88.31,88.31,88.31,88.31,4600.0,38.1142,38.1142,38.1142,38.1142,4600.0
2010-08-03 12:45:00,88.31,88.38,88.3,88.35,35500.0,38.1142,38.1445,38.1099,38.1315,35500.0
2010-08-03 12:50:00,88.34,88.35,88.33,88.35,10200.0,38.1272,38.1315,38.1229,38.1315,10200.0
2010-08-03 12:55:00,88.35,88.38,88.34,88.38,16400.0,38.1315,38.1445,38.1272,38.1445,16400.0
2010-08-03 13:00:00,88.38,88.39,88.38,88.39,45100.0,38.1445,38.1488,38.1445,38.1488,45100.0
2010-08-03 13:05:00,88.39,88.39,88.38,88.39,39900.0,38.1488,38.1488,38.1445,38.1488,39900.0
2010-08-03 13:10:00,88.38,88.39,88.38,88.39,5700.0,38.1445,38.1488,38.1445,38.1488,5700.0
2010-08-03 13:15:00,88.38,88.39,88.38,88.39,29200.0,38.1445,38.1488,38.1445,38.1488,29200.0
2010-08-03 13:20:00,88.39,88.42,88.38,88.42,24000.0,38.1488,38.1617,38.1445,38.1617,24000.0
2010-08-03 13:25:00,88.42,88.43,88.41,88.41,14500.0,38.1617,38.166,38.1574,38.1574,14500.0
2010-08-03 13:30:00,88.41,88.41,88.38,88.4,10000.0,38.1574,38.1574,38.1445,38.1531,10000.0
2010-08-03 13:35:00,88.4,88.42,88.4,88.4,8000.0,38.1531,38.1617,38.1531,38.1531,8000.0
2010-08-03 13:40:00,88.4,88.42,88.4,88.41,4200.0,38.1531,38.1617,38.1531,38.1574,4200.0
2010-08-03 13:45:00,88.41,88.42,88.4,88.41,11300.0,38.1574,38.1617,38.1531,38.1574,11300.0
2010-08-03 13:50:00,88.41,88.41,88.4,88.41,4400.0,38.1574,38.1574,38.1531,38.1574,4400.0
2010-08-03 13:55:00,88.4,88.42,88.4,88.42,7500.0,38.1531,38.1617,38.1531,38.1617,7500.0
2010-08-03 14:00:00,88.42,88.44,88.41,88.44,33400.0,38.1617,38.1704,38.1574,38.1704,33400.0
2010-08-03 14:05:00,88.44,88.46,88.43,88.46,45500.0,38.1704,38.179,38.166,38.179,45500.0
2010-08-03 14:10:00,88.46,88.47,88.45,88.47,7800.0,38.179,38.1833,38.1747,38.1833,7800.0
2010-08-03 14:15:00,88.47,88.49,88.47,88.49,22200.0,38.1833,38.1919,38.1833,38.1919,22200.0
2010-08-03 14:20:00,88.48,88.51,88.47,88.47,72000.0,38.1876,38.2006,38.1833,38.1833,72000.0
2010-08-03 14:25:00,88.49,88.51,88.47,88.51,24000.0,38.1919,38.2006,38.1833,38.2006,24000.0
2010-08-03 14:30:00,88.51,88.53,88.51,88.53,13700.0,38.2006,38.2092,38.2006,38.2092,13700.0
2010-08-03 14:35:00,88.53,88.63,88.52,88.53,256700.0,38.2092,38.2524,38.2049,38.2092,256700.0
2010-08-03 14:40:00,88.53,88.53,88.51,88.52,14300.0,38.2092,38.2092,38.2006,38.2049,14300.0
2010-08-03 14:45:00,88.52,88.54,88.5,88.53,48700.0,38.2049,38.2135,38.1962,38.2092,48700.0
2010-08-03 14:50:00,88.52,88.53,88.5,88.52,18900.0,38.2049,38.2092,38.1962,38.2049,18900.0
2010-08-03 14:55:00,88.51,88.52,88.5,88.52,17800.0,38.2006,38.2049,38.1962,38.2049,17800.0
2010-08-03 15:00:00,88.52,88.57,88.51,88.55,33500.0,38.2049,38.2265,38.2006,38.2178,33500.0
2010-08-03 15:05:00,88.55,88.56,88.5,88.56,20600.0,38.2178,38.2221,38.1962,38.2221,20600.0
2010-08-03 15:10:00,88.55,88.6,88.51,88.55,65500.0,38.2178,38.2394,38.2006,38.2178,65500.0
2010-08-03 15:15:00,88.56,88.56,88.52,88.55,18700.0,38.2221,38.2221,38.2049,38.2178,18700.0
2010-08-03 15:20:00,88.52,88.56,88.5,88.53,31800.0,38.2049,38.2221,38.1962,38.2092,31800.0
2010-08-03 15:25:00,88.54,88.56,88.53,88.56,31400.0,38.2135,38.2221,38.2092,38.2221,31400.0
2010-08-03 15:30:00,88.56,88.6,88.52,88.53,26700.0,38.2221,38.2394,38.2049,38.2092,26700.0
2010-08-03 15:35:00,88.54,88.55,88.48,88.55,15900.0,38.2135,38.2178,38.1876,38.2178,15900.0
2010-08-03 15:40:00,88.54,88.55,88.5,88.51,18500.0,38.2135,38.2178,38.1962,38.2006,18500.0
2010-08-03 15:45:00,88.5,88.52,88.48,88.48,24700.0,38.1962,38.2049,38.1876,38.1876,24700.0
2010-08-03 15:50:00,88.48,88.5,88.48,88.49,16100.0,38.1876,38.1962,38.1876,38.1919,16100.0
2010-08-03 15:55:00,88.49,88.52,88.48,88.49,27500.0,38.1919,38.2049,38.1876,38.1919,27500.0
2010-08-04 09:30:00,88.58,88.59,88.3,88.31,32600.0,38.2308,38.2351,38.1099,38.1142,32600.0
2010-08-04 09:35:00,88.32,88.37,88.29,88.37,29700.0,38.1186,38.1401,38.1056,38.1401,29700.0
2010-08-04 09:40:00,88.39,88.39,88.37,88.39,10800.0,38.1488,38.1488,38.1401,38.1488,10800.0
2010-08-04 09:45:00,88.37,88.39,88.32,88.32,3000.0,38.1401,38.1488,38.1186,38.1186,3000.0
2010-08-04 09:50:00,88.34,88.38,88.34,88.38,8400.0,38.1272,38.1445,38.1272,38.1445,8400.0
2010-08-04 09:55:00,88.38,88.41,88.38,88.4,10100.0,38.1445,38.1574,38.1445,38.1531,10100.0
2010-08-04 10:00:00,88.41,88.5,88.41,88.5,7800.0,38.1574,38.1962,38.1574,38.1962,7800.0
2010-08-04 10:05:00,88.49,88.5,88.44,88.44,4600.0,38.1919,38.1962,38.1704,38.1704,4600.0
2010-08-04 10:10:00,88.44,88.46,88.41,88.46,29700.0,38.1704,38.179,38.1574,38.179,29700.0
2010-08-04 10:15:00,88.47,88.47,88.42,88.43,45300.0,38.1833,38.1833,38.1617,38.166,45300.0
2010-08-04 10:20:00,88.41,88.46,88.41,88.46,6500.0,38.1574,38.179,38.1574,38.179,6500.0
2010-08-04 10:25:00,88.45,88.48,88.44,88.46,6400.0,38.1747,38.1876,38.1704,38.179,6400.0
2010-08-04 10:30:00,88.46,88.48,88.45,88.48,6800.0,38.179,38.1876,38.1747,38.1876,6800.0
2010-08-04 10:35:00,88.47,88.47,88.43,88.44,9900.0,38.1833,38.1833,38.166,38.1704,9900.0
2010-08-04 10:40:00,88.44,88.47,88.44,88.44,3800.0,38.1704,38.1833,38.1704,38.1704,3800.0
2010-08-04 10:45:00,88.44,88.46,88.44,88.46,2500.0,38.1704,38.179,38.1704,38.179,2500.0
2010-08-04 10:50:00,88.44,88.46,88.44,88.45,10700.0,38.1704,38.179,38.1704,38.1747,10700.0
2010-08-04 10:55:00,88.47,88.48,88.46,88.47,3700.0,38.1833,38.1876,38.179,38.1833,3700.0
2010-08-04 11:00:00,88.46,88.49,88.46,88.49,10100.0,38.179,38.1919,38.179,38.1919,10100.0
2010-08-04 11:05:00,88.49,88.5,88.48,88.5,5000.0,38.1919,38.1962,38.1876,38.1962,5000.0
2010-08-04 11:10:00,88.5,88.5,88.49,88.49,8800.0,38.1962,38.1962,38.1919,38.1919,8800.0
2010-08-04 11:15:00,88.49,88.5,88.48,88.49,4400.0,38.1919,38.1962,38.1876,38.1919,4400.0
2010-08-04 11:20:00,88.49,88.51,88.48,88.51,11400.0,38.1919,38.2006,38.1876,38.2006,11400.0
2010-08-04 11:25:00,88.5,88.53,88.49,88.5,11900.0,38.1962,38.2092,38.1919,38.1962,11900.0
2010-08-04 11:30:00,88.5,88.51,88.49,88.51,11800.0,38.1962,38.2006,38.1919,38.2006,11800.0
2010-08-04 11:35:00,88.51,88.51,88.5,88.51,2100.0,38.2006,38.2006,38.1962,38.2006,2100.0
2010-08-04 11:40:00,88.51,88.52,88.49,88.5,7800.0,38.2006,38.2049,38.1919,38.1962,7800.0
2010-08-04 11:45:00,88.51,88.51,88.5,88.51,8100.0,38.2006,38.2006,38.1962,38.2006,8100.0
2010-08-04 11:50:00,88.51,88.51,88.5,88.51,1500.0,38.2006,38.2006,38.1962,38.2006,1500.0
2010-08-04 11:55:00,88.5,88.51,88.49,88.49,5700.0,38.1962,38.2006,38.1919,38.1919,5700.0
2010-08-04 12:00:00,88.49,88.5,88.49,88.5,2900.0,38.1919,38.1962,38.1919,38.1962,2900.0
2010-08-04 12:05:00,88.5,88.51,88.49,88.5,4300.0,38.1962,38.2006,38.1919,38.1962,4300.0
2010-08-04 12:10:00,88.5,88.5,88.49,88.49,5100.0,38.1962,38.1962,38.1919,38.1919,5100.0
2010-08-04 12:15:00,88.5,88.5,88.49,88.49,13000.0,38.1962,38.1962,38.1919,38.1919,13000.0
2010-08-04 12:20:00,88.5,88.51,88.49,88.51,6100.0,38.1962,38.2006,38.1919,38.2006,6100.0
2010-08-04 12:25:00,88.51,88.54,88.5,88.53,16100.0,38.2006,38.2135,38.1962,38.2092,16100.0
2010-08-04 12:30:00,88.53,88.55,88.53,88.55,3200.0,38.2092,38.2178,38.2092,38.2178,3200.0
2010-08-04 12:35:00,88.55,88.56,88.53,88.54,14300.0,38.2178,38.2221,38.2092,38.2135,14300.0
2010-08-04 12:40:00,88.56,88.56,88.53,88.53,14900.0,38.2221,38.2221,38.2092,38.2092,14900.0
2010-08-04 12:45:00,88.53,88.54,88.53,88.54,2200.0,38.2092,38.2135,38.2092,38.2135,2200.0
2010-08-04 12:50:00,88.54,88.54,88.53,88.54,1200.0,38.2135,38.2135,38.2092,38.2135,1200.0
2010-08-04 12:55:00,88.54,88.54,88.5,88.51,5100.0,38.2135,38.2135,38.1962,38.2006,5100.0
2010-08-04 13:00:00,88.5,88.51,88.46,88.5,14200.0,38.1962,38.2006,38.179,38.1962,14200.0
2010-08-04 13:05:00,88.5,88.51,88.5,88.5,8000.0,38.1962,38.2006,38.1962,38.1962,8000.0
2010-08-04 13:10:00,88.5,88.5,88.44,88.46,6300.0,38.1962,38.1962,38.1704,38.179,6300.0
2010-08-04 13:15:00,88.45,88.47,88.44,88.47,12800.0,38.1747,38.1833,38.1704,38.1833,12800.0
2010-08-04 13:20:00,88.48,88.53,88.48,88.5,23500.0,38.1876,38.2092,38.1876,38.1962,23500.0
2010-08-04 13:25:00,88.5,88.51,88.47,88.48,20900.0,38.1962,38.2006,38.1833,38.1876,20900.0
2010-08-04 13:30:00,88.48,88.5,88.46,88.48,8600.0,38.1876,38.1962,38.179,38.1876,8600.0
2010-08-04 13:35:00,88.48,88.48,88.46,88.48,2700.0,38.1876,38.1876,38.179,38.1876,2700.0
2010-08-04 13:40:00,88.48,88.48,88.47,88.48,800.0,38.1876,38.1876,38.1833,38.1876,800.0
2010-08-04 13:45:00,88.48,88.48,88.46,88.48,2500.0,38.1876,38.1876,38.179,38.1876,2500.0
2010-08-04 13:50:00,88.47,88.49,88.46,88.46,9200.0,38.1833,38.1919,38.179,38.179,9200.0
2010-08-04 13:55:00,88.48,88.48,88.47,88.47,1400.0,38.1876,38.1876,38.1833,38.1833,1400.0
2010-08-04 14:00:00,88.47,88.51,88.47,88.51,18900.0,38.1833,38.2006,38.1833,38.2006,18900.0
2010-08-04 14:05:00,88.5,88.55,88.5,88.55,13800.0,38.1962,38.2178,38.1962,38.2178,13800.0
2010-08-04 14:10:00,88.55,88.55,88.52,88.53,22500.0,38.2178,38.2178,38.2049,38.2092,22500.0
2010-08-04 14:15:00,88.53,88.54,88.52,88.52,7800.0,38.2092,38.2135,38.2049,38.2049,7800.0
2010-08-04 14:20:00,88.52,88.53,88.47,88.52,25000.0,38.2049,38.2092,38.1833,38.2049,25000.0
2010-08-04 14:25:00,88.52,88.54,88.45,88.45,23600.0,38.2049,38.2135,38.1747,38.1747,23600.0
2010-08-04 14:30:00,88.45,88.48,88.45,88.47,17800.0,38.1747,38.1876,38.1747,38.1833,17800.0
2010-08-04 14:35:00,88.47,88.49,88.45,88.48,15200.0,38.1833,38.1919,38.1747,38.1876,15200.0
2010-08-04 14:40:00,88.47,88.49,88.46,88.48,12400.0,38.1833,38.1919,38.179,38.1876,12400.0
2010-08-04 14:45:00,88.47,88.49,88.45,88.46,6200.0,38.1833,38.1919,38.1747,38.179,6200.0
2010-08-04 14:50:00,88.46,88.5,88.46,88.47,16200.0,38.179,38.1962,38.179,38.1833,16200.0
2010-08-04 14:55:00,88.47,88.49,88.46,88.47,5100.0,38.1833,38.1919,38.179,38.1833,5100.0
2010-08-04 15:00:00,88.49,88.49,88.47,88.48,3400.0,38.1919,38.1919,38.1833,38.1876,3400.0
2010-08-04 15:05:00,88.48,88.5,88.47,88.5,8600.0,38.1876,38.1962,38.1833,38.1962,8600.0
2010-08-04 15:10:00,88.5,88.5,88.49,88.49,1600.0,38.1962,38.1962,38.1919,38.1919,1600.0
2010-08-04 15:15:00,88.5,88.51,88.49,88.49,16500.0,38.1962,38.2006,38.1919,38.1919,16500.0
2010-08-04 15:20:00,88.5,88.51,88.47,88.51,16500.0,38.1962,38.2006,38.1833,38.2006,16500.0
2010-08-04 15:25:00,88.5,88.52,88.45,88.5,49300.0,38.1962,38.2049,38.1747,38.1962,49300.0
2010-08-04 15:30:00,88.5,88.52,88.44,88.46,52400.0,38.1962,38.2049,38.1704,38.179,52400.0
2010-08-04 15:35:00,88.45,88.47,88.43,88.47,41200.0,38.1747,38.1833,38.166,38.1833,41200.0
2010-08-04 15:40:00,88.47,88.53,88.47,88.5,14200.0,38.1833,38.2092,38.1833,38.1962,14200.0
2010-08-04 15:45:00,88.49,88.5,88.45,88.47,11900.0,38.1919,38.1962,38.1747,38.1833,11900.0
2010-08-04 15:50:00,88.47,88.5,88.47,88.5,6100.0,38.1833,38.1962,38.1833,38.1962,6100.0
2010-08-04 15:55:00,88.49,88.52,88.44,88.49,68300.0,38.1919,38.2049,38.1704,38.1919,68300.0
2010-08-05 09:30:00,88.34,88.35,88.29,88.34,39700.0,38.1272,38.1315,38.1056,38.1272,39700.0
2010-08-05 09:35:00,88.33,88.35,88.3,88.3,8900.0,38.1229,38.1315,38.1099,38.1099,8900.0
2010-08-05 09:40:00,88.28,88.35,88.27,88.35,2500.0,38.1013,38.1315,38.097,38.1315,2500.0
2010-08-05 09:45:00,88.35,88.36,88.34,88.35,9000.0,38.1315,38.1358,38.1272,38.1315,9000.0
2010-08-05 09:50:00,88.35,88.37,88.35,88.37,4200.0,38.1315,38.1401,38.1315,38.1401,4200.0
2010-08-05 09:55:00,88.37,88.37,88.35,88.35,4000.0,38.1401,38.1401,38.1315,38.1315,4000.0
2010-08-05 10:00:00,88.35,88.38,88.34,88.38,7200.0,38.1315,38.1445,38.1272,38.1445,7200.0
2010-08-05 10:05:00,88.38,88.39,88.37,88.38,6600.0,38.1445,38.1488,38.1401,38.1445,6600.0
2010-08-05 10:10:00,88.38,88.39,88.37,88.39,11300.0,38.1445,38.1488,38.1401,38.1488,11300.0
2010-08-05 10:15:00,88.39,88.41,88.38,88.39,28400.0,38.1488,38.1574,38.1445,38.1488,28400.0
2010-08-05 10:20:00,88.4,88.4,88.38,88.39,3400.0,38.1531,38.1531,38.1445,38.1488,3400.0
2010-08-05 10:25:00,88.4,88.4,88.39,88.4,1900.0,38.1531,38.1531,38.1488,38.1531,1900.0
2010-08-05 10:30:00,88.4,88.4,88.38,88.39,3300.0,38.1531,38.1531,38.1445,38.1488,3300.0
2010-08-05 10:35:00,88.4,88.4,88.38,88.39,1900.0,38.1531,38.1531,38.1445,38.1488,1900.0
2010-08-05 10:40:00,88.4,88.4,88.39,88.39,4800.0,38.1531,38.1531,38.1488,38.1488,4800.0
2010-08-05 10:45:00,88.39,88.39,88.34,88.35,12700.0,38.1488,38.1488,38.1272,38.1315,12700.0
2010-08-05 10:50:00,88.35,88.35,88.34,88.34,4500.0,38.1315,38.1315,38.1272,38.1272,4500.0
2010-08-05 10:55:00,88.35,88.35,88.33,88.33,8500.0,38.1315,38.1315,38.1229,38.1229,8500.0
2010-08-05 11:00:00,88.33,88.34,88.33,88.34,4800.0,38.1229,38.1272,38.1229,38.1272,4800.0
2010-08-05 11:05:00,88.34,88.34,88.32,88.34,26700.0,38.1272,38.1272,38.1186,38.1272,26700.0
2010-08-05 11:10:00,88.33,88.34,88.31,88.31,11400.0,38.1229,38.1272,38.1142,38.1142,11400.0
2010-08-05 11:15:00,88.31,88.31,88.25,88.26,9900.0,38.1142,38.1142,38.0884,38.0927,9900.0
2010-08-05 11:20:00,88.26,88.27,88.21,88.24,11600.0,38.0927,38.097,38.0711,38.084,11600.0
2010-08-05 11:25:00,88.24,88.25,88.18,88.18,27500.0,38.084,38.0884,38.0581,38.0581,27500.0
2010-08-05 11:30:00,88.19,88.22,88.15,88.22,8000.0,38.0625,38.0754,38.0452,38.0754,8000.0
2010-08-05 11:35:00,88.22,88.24,88.22,88.23,3900.0,38.0754,38.084,38.0754,38.0797,3900.0
2010-08-05 11:40:00,88.24,88.26,88.23,88.26,10800.0,38.084,38.0927,38.0797,38.0927,10800.0
2010-08-05 11:45:00,88.26,88.26,88.25,88.26,3000.0,38.0927,38.0927,38.0884,38.0927,3000.0
2010-08-05 11:50:00,88.26,88.28,88.26,88.28,12900.0,38.0927,38.1013,38.0927,38.1013,12900.0
2010-08-05 11:55:00,88.28,88.28,88.27,88.27,3100.0,38.1013,38.1013,38.097,38.097,3100.0
2010-08-05 12:00:00,88.26,88.27,88.26,88.27,2400.0,38.0927,38.097,38.0927,38.097,2400.0
2010-08-05 12:05:00,88.26,88.28,88.26,88.27,5300.0,38.0927,38.1013,38.0927,38.097,5300.0
2010-08-05 12:10:00,88.27,88.28,88.26,88.28,1800.0,38.097,38.1013,38.0927,38.1013,1800.0
2010-08-05 12:15:00,88.28,88.28,88.27,88.27,2300.0,38.1013,38.1013,38.097,38.097,2300.0
2010-08-05 12:20:00,88.28,88.28,88.27,88.27,800.0,38.1013,38.1013,38.097,38.097,800.0
2010-08-05 12:25:00,88.28,88.29,88.27,88.28,2800.0,38.1013,38.1056,38.097,38.1013,2800.0
2010-08-05 12:30:00,88.29,88.29,88.28,88.28,3600.0,38.1056,38.1056,38.1013,38.1013,3600.0
2010-08-05 12:35:00,88.29,88.29,88.27,88.28,5000.0,38.1056,38.1056,38.097,38.1013,5000.0
2010-08-05 12:40:00,88.28,88.29,88.28,88.28,2000.0,38.1013,38.1056,38.1013,38.1013,2000.0
2010-08-05 12:45:00,88.28,88.3,88.27,88.29,3900.0,38.1013,38.1099,38.097,38.1056,3900.0
2010-08-05 12:50:00,88.29,88.31,88.29,88.31,8100.0,38.1056,38.1142,38.1056,38.1142,8100.0
2010-08-05 12:55:00,88.31,88.32,88.3,88.32,1800.0,38.1142,38.1186,38.1099,38.1186,1800.0
2010-08-05 13:00:00,88.32,88.32,88.31,88.32,3700.0,38.1186,38.1186,38.1142,38.1186,3700.0
2010-08-05 13:05:00,88.32,88.32,88.31,88.32,2300.0,38.1186,38.1186,38.1142,38.1186,2300.0
2010-08-05 13:10:00,88.32,88.32,88.29,88.3,13200.0,38.1186,38.1186,38.1056,38.1099,13200.0
2010-08-05 13:15:00,88.3,88.31,88.29,88.3,1100.0,38.1099,38.1142,38.1056,38.1099,1100.0
2010-08-05 13:20:00,88.3,88.32,88.3,88.32,8100.0,38.1099,38.1186,38.1099,38.1186,8100.0
2010-08-05 13:25:00,88.33,88.33,88.31,88.32,2400.0,38.1229,38.1229,38.1142,38.1186,2400.0
2010-08-05 13:30:00,88.31,88.35,88.31,88.32,2100.0,38.1142,38.1315,38.1142,38.1186,2100.0
2010-08-05 13:35:00,88.31,88.35,88.31,88.35,1600.0,38.1142,38.1315,38.1142,38.1315,1600.0
2010-08-05 13:40:00,88.35,88.35,88.3,88.3,12400.0,38.1315,38.1315,38.1099,38.1099,12400.0
2010-08-05 13:45:00,88.3,88.34,88.3,88.34,3300.0,38.1099,38.1272,38.1099,38.1272,3300.0
2010-08-05 13:50:00,88.33,88.34,88.32,88.32,6300.0,38.1229,38.1272,38.1186,38.1186,6300.0
2010-08-05 13:55:00,88.33,88.36,88.33,88.36,6200.0,38.1229,38.1358,38.1229,38.1358,6200.0
2010-08-05 14:00:00,88.34,88.36,88.34,88.36,2900.0,38.1272,38.1358,38.1272,38.1358,2900.0
2010-08-05 14:05:00,88.35,88.36,88.35,88.36,4000.0,38.1315,38.1358,38.1315,38.1358,4000.0
2010-08-05 14:10:00,88.37,88.37,88.34,88.34,6800.0,38.1401,38.1401,38.1272,38.1272,6800.0
2010-08-05 14:15:00,88.34,88.35,88.34,88.34,7300.0,38.1272,38.1315,38.1272,38.1272,7300.0
2010-08-05 14:20:00,88.36,88.37,88.36,88.37,13200.0,38.1358,38.1401,38.1358,38.1401,13200.0
2010-08-05 14:25:00,88.38,88.38,88.37,88.37,4400.0,38.1445,38.1445,38.1401,38.1401,4400.0
2010-08-05 14:30:00,88.36,88.37,88.36,88.37,2100.0,38.1358,38.1401,38.1358,38.1401,2100.0
2010-08-05 14:35:00,88.36,88.38,88.36,88.38,2100.0,38.1358,38.1445,38.1358,38.1445,2100.0
2010-08-05 14:40:00,88.38,88.38,88.36,88.36,4000.0,38.1445,38.1445,38.1358,38.1358,4000.0
2010-08-05 14:45:00,88.38,88.38,88.36,88.36,2800.0,38.1445,38.1445,38.1358,38.1358,2800.0
2010-08-05 14:50:00,88.37,88.37,88.36,88.36,2000.0,38.1401,38.1401,38.1358,38.1358,2000.0
2010-08-05 14:55:00,88.35,88.35,88.34,88.35,6000.0,38.1315,38.1315,38.1272,38.1315,6000.0
2010-08-05 15:00:00,88.35,88.35,88.34,88.35,3700.0,38.1315,38.1315,38.1272,38.1315,3700.0
2010-08-05 15:05:00,88.35,88.36,88.34,88.36,10200.0,38.1315,38.1358,38.1272,38.1358,10200.0
2010-08-05 15:10:00,88.36,88.36,88.35,88.36,12400.0,38.1358,38.1358,38.1315,38.1358,12400.0
2010-08-05 15:15:00,88.36,88.36,88.35,88.36,4600.0,38.1358,38.1358,38.1315,38.1358,4600.0
2010-08-05 15:20:00,88.36,88.37,88.35,88.36,6300.0,38.1358,38.1401,38.1315,38.1358,6300.0
2010-08-05 15:25:00,88.36,88.36,88.35,88.36,3000.0,38.1358,38.1358,38.1315,38.1358,3000.0
2010-08-05 15:30:00,88.35,88.36,88.35,88.35,4600.0,38.1315,38.1358,38.1315,38.1315,4600.0
2010-08-05 15:35:00,88.36,88.37,88.35,88.36,11900.0,38.1358,38.1401,38.1315,38.1358,11900.0
2010-08-05 15:40:00,88.36,88.37,88.35,88.35,12100.0,38.1358,38.1401,38.1315,38.1315,12100.0
2010-08-05 15:45:00,88.35,88.38,88.35,88.37,34300.0,38.1315,38.1445,38.1315,38.1401,34300.0
2010-08-05 15:50:00,88.37,88.38,88.37,88.37,27100.0,38.1401,38.1445,38.1401,38.1401,27100.0
2010-08-05 15:55:00,88.37,88.4,88.37,88.39,33900.0,38.1401,38.1531,38.1401,38.1488,33900.0
2010-08-06 09:30:00,88.34,88.34,88.18,88.33,29800.0,38.1272,38.1272,38.0581,38.1229,29800.0
2010-08-06 09:35:00,88.31,88.33,88.28,88.29,11500.0,38.1142,38.1229,38.1013,38.1056,11500.0
2010-08-06 09:40:00,88.29,88.31,88.29,88.31,7700.0,38.1056,38.1142,38.1056,38.1142,7700.0
2010-08-06 09:45:00,88.33,88.33,88.3,88.32,1100.0,38.1229,38.1229,38.1099,38.1186,1100.0
2010-08-06 09:50:00,88.31,88.32,88.3,88.32,1800.0,38.1142,38.1186,38.1099,38.1186,1800.0
2010-08-06 09:55:00,88.32,88.32,88.3,88.32,3600.0,38.1186,38.1186,38.1099,38.1186,3600.0
2010-08-06 10:00:00,88.32,88.38,88.31,88.38,3300.0,38.1186,38.1445,38.1142,38.1445,3300.0
2010-08-06 10:05:00,88.39,88.39,88.37,88.37,1900.0,38.1488,38.1488,38.1401,38.1401,1900.0
2010-08-06 10:10:00,88.37,88.39,88.31,88.32,14600.0,38.1401,38.1488,38.1142,38.1186,14600.0
2010-08-06 10:15:00,88.32,88.36,88.31,88.32,9500.0,38.1186,38.1358,38.1142,38.1186,9500.0
2010-08-06 10:20:00,88.31,88.33,88.3,88.3,9000.0,38.1142,38.1229,38.1099,38.1099,9000.0
2010-08-06 10:25:00,88.3,88.31,88.27,88.31,4100.0,38.1099,38.1142,38.097,38.1142,4100.0
2010-08-06 10:30:00,88.31,88.31,88.28,88.29,2800.0,38.1142,38.1142,38.1013,38.1056,2800.0
2010-08-06 10:35:00,88.3,88.3,88.28,88.29,2100.0,38.1099,38.1099,38.1013,38.1056,2100.0
2010-08-06 10:40:00,88.28,88.28,88.2,88.24,8100.0,38.1013,38.1013,38.0668,38.084,8100.0
2010-08-06 10:45:00,88.23,88.23,88.09,88.09,5400.0,38.0797,38.0797,38.0193,38.0193,5400.0
2010-08-06 10:50:00,88.09,88.1,88.03,88.06,3800.0,38.0193,38.0236,37.9934,38.0063,3800.0
2010-08-06 10:55:00,88.06,88.08,88.03,88.03,15000.0,38.0063,38.015,37.9934,37.9934,15000.0
2010-08-06 11:00:00,88.04,88.04,88.0,88.01,5000.0,37.9977,37.9977,37.9805,37.9848,5000.0
2010-08-06 11:05:00,88.01,88.01,87.94,88.0,8400.0,37.9848,37.9848,37.9546,37.9805,8400.0
2010-08-06 11:10:00,88.0,88.0,87.9,87.94,6500.0,37.9805,37.9805,37.9373,37.9546,6500.0
2010-08-06 11:15:00,87.96,88.0,87.92,87.93,16600.0,37.9632,37.9805,37.9459,37.9502,16600.0
2010-08-06 11:20:00,87.92,87.95,87.9,87.91,18600.0,37.9459,37.9589,37.9373,37.9416,18600.0
2010-08-06 11:25:00,87.92,87.93,87.88,87.9,9600.0,37.9459,37.9502,37.9287,37.9373,9600.0
2010-08-06 11:30:00,87.9,87.92,87.88,87.9,7700.0,37.9373,37.9459,37.9287,37.9373,7700.0
2010-08-06 11:35:00,87.88,87.99,87.87,87.99,14100.0,37.9287,37.9761,37.9243,37.9761,14100.0
2010-08-06 11:40:00,88.0,88.03,87.99,88.0,1000.0,37.9805,37.9934,37.9761,37.9805,1000.0
2010-08-06 11:45:00,88.03,88.05,88.01,88.03,6600.0,37.9934,38.002,37.9848,37.9934,6600.0
2010-08-06 11:50:00,88.03,88.05,88.02,88.03,3600.0,37.9934,38.002,37.9891,37.9934,3600.0
2010-08-06 11:55:00,88.04,88.04,88.02,88.02,5000.0,37.9977,37.9977,37.9891,37.9891,5000.0
2010-08-06 12:00:00,88.02,88.03,87.97,87.98,23500.0,37.9891,37.9934,37.9675,37.9718,23500.0
2010-08-06 12:05:00,87.97,88.06,87.97,88.06,8200.0,37.9675,38.0063,37.9675,38.0063,8200.0
2010-08-06 12:10:00,88.08,88.08,88.05,88.08,7300.0,38.015,38.015,38.002,38.015,7300.0
2010-08-06 12:15:00,88.07,88.08,88.05,88.06,900.0,38.0107,38.015,38.002,38.0063,900.0
2010-08-06 12:20:00,88.07,88.07,88.04,88.06,4900.0,38.0107,38.0107,37.9977,38.0063,4900.0
2010-08-06 12:25:00,88.04,88.06,88.04,88.04,11900.0,37.9977,38.0063,37.9977,37.9977,11900.0
2010-08-06 12:30:00,88.04,88.05,88.04,88.05,14800.0,37.9977,38.002,37.9977,38.002,14800.0
2010-08-06 12:35:00,88.04,88.05,88.04,88.05,1500.0,37.9977,38.002,37.9977,38.002,1500.0
2010-08-06 12:40:00,88.06,88.08,88.04,88.08,1500.0,38.0063,38.015,37.9977,38.015,1500.0
2010-08-06 12:45:00,88.05,88.08,88.05,88.05,1500.0,38.002,38.015,38.002,38.002,1500.0
2010-08-06 12:50:00,88.08,88.09,88.05,88.06,3500.0,38.015,38.0193,38.002,38.0063,3500.0
2010-08-06 12:55:00,88.09,88.09,88.04,88.07,11900.0,38.0193,38.0193,37.9977,38.0107,11900.0
2010-08-06 13:00:00,88.06,88.07,88.04,88.04,2800.0,38.0063,38.0107,37.9977,37.9977,2800.0
2010-08-06 13:05:00,88.04,88.06,88.04,88.05,4000.0,37.9977,38.0063,37.9977,38.002,4000.0
2010-08-06 13:10:00,88.04,88.05,88.04,88.04,7800.0,37.9977,38.002,37.9977,37.9977,7800.0
2010-08-06 13:15:00,88.05,88.05,88.04,88.05,5600.0,38.002,38.002,37.9977,38.002,5600.0
2010-08-06 13:20:00,88.05,88.05,88.04,88.04,1900.0,38.002,38.002,37.9977,37.9977,1900.0
2010-08-06 13:25:00,88.06,88.07,88.04,88.06,2800.0,38.0063,38.0107,37.9977,38.0063,2800.0
2010-08-06 13:30:00,88.07,88.09,88.05,88.07,2100.0,38.0107,38.0193,38.002,38.0107,2100.0
2010-08-06 13:35:00,88.08,88.12,88.07,88.12,16700.0,38.015,38.0322,38.0107,38.0322,16700.0
2010-08-06 13:40:00,88.14,88.15,88.12,88.15,2600.0,38.0409,38.0452,38.0322,38.0452,2600.0
2010-08-06 13:45:00,88.13,88.16,88.13,88.15,4700.0,38.0366,38.0495,38.0366,38.0452,4700.0
2010-08-06 13:50:00,88.14,88.15,88.12,88.14,3700.0,38.0409,38.0452,38.0322,38.0409,3700.0
2010-08-06 13:55:00,88.14,88.15,88.12,88.12,5800.0,38.0409,38.0452,38.0322,38.0322,5800.0
2010-08-06 14:00:00,88.14,88.14,88.12,88.12,6800.0,38.0409,38.0409,38.0322,38.0322,6800.0
2010-08-06 14:05:00,88.12,88.14,88.12,88.14,26000.0,38.0322,38.0409,38.0322,38.0409,26000.0
2010-08-06 14:10:00,88.14,88.14,88.14,88.14,1400.0,38.0409,38.0409,38.0409,38.0409,1400.0
2010-08-06 14:15:00,88.14,88.14,88.13,88.14,2900.0,38.0409,38.0409,38.0366,38.0409,2900.0
2010-08-06 14:20:00,88.13,88.16,88.13,88.16,33600.0,38.0366,38.0495,38.0366,38.0495,33600.0
2010-08-06 14:25:00,88.14,88.15,88.12,88.12,21300.0,38.0409,38.0452,38.0322,38.0322,21300.0
2010-08-06 14:30:00,88.11,88.13,88.1,88.13,6000.0,38.0279,38.0366,38.0236,38.0366,6000.0
2010-08-06 14:35:00,88.12,88.15,88.11,88.15,1100.0,38.0322,38.0452,38.0279,38.0452,1100.0
2010-08-06 14:40:00,88.12,88.14,88.1,88.14,2100.0,38.0322,38.0409,38.0236,38.0409,2100.0
2010-08-06 14:45:00,88.13,88.18,88.1,88.18,4900.0,38.0366,38.0581,38.0236,38.0581,4900.0
2010-08-06 14:50:00,88.18,88.2,88.17,88.17,9000.0,38.0581,38.0668,38.0538,38.0538,9000.0
2010-08-06 14:55:00,88.18,88.19,88.17,88.19,1500.0,38.0581,38.0625,38.0538,38.0625,1500.0
2010-08-06 15:00:00,88.19,88.21,88.18,88.21,5900.0,38.0625,38.0711,38.0581,38.0711,5900.0
2010-08-06 15:05:00,88.2,88.21,88.17,88.17,6100.0,38.0668,38.0711,38.0538,38.0538,6100.0
2010-08-06 15:10:00,88.19,88.22,88.16,88.19,8900.0,38.0625,38.0754,38.0495,38.0625,8900.0
2010-08-06 15:15:00,88.19,88.21,88.19,88.21,4900.0,38.0625,38.0711,38.0625,38.0711,4900.0
2010-08-06 15:20:00,88.21,88.23,88.2,88.23,9500.0,38.0711,38.0797,38.0668,38.0797,9500.0
2010-08-06 15:25:00,88.23,88.24,88.22,88.22,5000.0,38.0797,38.084,38.0754,38.0754,5000.0
2010-08-06 15:30:00,88.22,88.25,88.2,88.21,33500.0,38.0754,38.0884,38.0668,38.0711,33500.0
2010-08-06 15:35:00,88.23,88.28,88.21,88.28,44400.0,38.0797,38.1013,38.0711,38.1013,44400.0
2010-08-06 15:40:00,88.27,88.28,88.27,88.28,13500.0,38.097,38.1013,38.097,38.1013,13500.0
2010-08-06 15:45:00,88.28,88.3,88.26,88.26,6300.0,38.1013,38.1099,38.0927,38.0927,6300.0
2010-08-06 15:50:00,88.28,88.33,88.26,88.3,63800.0,38.1013,38.1229,38.0927,38.1099,63800.0
2010-08-06 15:55:00,88.33,88.38,88.33,88.34,53100.0,38.1229,38.1445,38.1229,38.1272,53100.0
2010-08-09 09:30:00,88.58,88.59,88.39,88.49,26200.0,38.2308,38.2351,38.1488,38.1919,26200.0
2010-08-09 09:35:00,88.48,88.48,88.4,88.46,8900.0,38.1876,38.1876,38.1531,38.179,8900.0
2010-08-09 09:40:00,88.44,88.45,88.38,88.41,10700.0,38.1704,38.1747,38.1445,38.1574,10700.0
2010-08-09 09:45:00,88.42,88.44,88.41,88.42,7000.0,38.1617,38.1704,38.1574,38.1617,7000.0
2010-08-09 09:50:00,88.42,88.42,88.29,88.33,12600.0,38.1617,38.1617,38.1056,38.1229,12600.0
2010-08-09 09:55:00,88.31,88.31,88.1,88.17,14900.0,38.1142,38.1142,38.0236,38.0538,14900.0
2010-08-09 10:00:00,88.19,88.23,88.18,88.2,12000.0,38.0625,38.0797,38.0581,38.0668,12000.0
2010-08-09 10:05:00,88.19,88.19,88.11,88.17,8300.0,38.0625,38.0625,38.0279,38.0538,8300.0
2010-08-09 10:10:00,88.17,88.17,88.09,88.13,223800.0,38.0538,38.0538,38.0193,38.0366,223800.0
2010-08-09 10:15:00,88.13,88.22,88.11,88.21,14100.0,38.0366,38.0754,38.0279,38.0711,14100.0
2010-08-09 10:20:00,88.19,88.23,88.16,88.17,8300.0,38.0625,38.0797,38.0495,38.0538,8300.0
2010-08-09 10:25:00,88.17,88.19,88.14,88.18,4900.0,38.0538,38.0625,38.0409,38.0581,4900.0
2010-08-09 10:30:00,88.18,88.19,88.13,88.16,7500.0,38.0581,38.0625,38.0366,38.0495,7500.0
2010-08-09 10:35:00,88.17,88.19,88.13,88.19,12700.0,38.0538,38.0625,38.0366,38.0625,12700.0
2010-08-09 10:40:00,88.19,88.24,88.18,88.23,11000.0,38.0625,38.084,38.0581,38.0797,11000.0
2010-08-09 10:45:00,88.23,88.23,88.17,88.22,16100.0,38.0797,38.0797,38.0538,38.0754,16100.0
2010-08-09 10:50:00,88.21,88.23,88.21,88.23,10400.0,38.0711,38.0797,38.0711,38.0797,10400.0
2010-08-09 10:55:00,88.22,88.25,88.16,88.25,33900.0,38.0754,38.0884,38.0495,38.0884,33900.0
2010-08-09 11:00:00,88.25,88.26,88.23,88.25,6500.0,38.0884,38.0927,38.0797,38.0884,6500.0
2010-08-09 11:05:00,88.25,88.26,88.24,88.26,3200.0,38.0884,38.0927,38.084,38.0927,3200.0
2010-08-09 11:10:00,88.26,88.29,88.24,88.26,15000.0,38.0927,38.1056,38.084,38.0927,15000.0
2010-08-09 11:15:00,88.28,88.3,88.25,88.3,12600.0,38.1013,38.1099,38.0884,38.1099,12600.0
2010-08-09 11:20:00,88.28,88.3,88.26,88.28,5300.0,38.1013,38.1099,38.0927,38.1013,5300.0
2010-08-09 11:25:00,88.27,88.3,88.27,88.28,6600.0,38.097,38.1099,38.097,38.1013,6600.0
2010-08-09 11:30:00,88.31,88.33,88.3,88.33,7900.0,38.1142,38.1229,38.1099,38.1229,7900.0
2010-08-09 11:35:00,88.31,88.33,88.31,88.32,2600.0,38.1142,38.1229,38.1142,38.1186,2600.0
2010-08-09 11:40:00,88.33,88.35,88.33,88.34,12100.0,38.1229,38.1315,38.1229,38.1272,12100.0
2010-08-09 11:45:00,88.33,88.35,88.27,88.28,7600.0,38.1229,38.1315,38.097,38.1013,7600.0
2010-08-09 11:50:00,88.29,88.32,88.29,88.3,3800.0,38.1056,38.1186,38.1056,38.1099,3800.0
2010-08-09 11:55:00,88.29,88.3,88.28,88.29,3500.0,38.1056,38.1099,38.1013,38.1056,3500.0
2010-08-09 12:00:00,88.3,88.31,88.29,88.29,13200.0,38.1099,38.1142,38.1056,38.1056,13200.0
2010-08-09 12:05:00,88.29,88.3,88.28,88.29,8800.0,38.1056,38.1099,38.1013,38.1056,8800.0
2010-08-09 12:10:00,88.29,88.3,88.28,88.3,5800.0,38.1056,38.1099,38.1013,38.1099,5800.0
2010-08-09 12:15:00,88.3,88.3,88.29,88.3,3200.0,38.1099,38.1099,38.1056,38.1099,3200.0
2010-08-09 12:20:00,88.29,88.32,88.28,88.32,4700.0,38.1056,38.1186,38.1013,38.1186,4700.0
2010-08-09 12:25:00,88.33,88.33,88.3,88.3,4600.0,38.1229,38.1229,38.1099,38.1099,4600.0
2010-08-09 12:30:00,88.3,88.31,88.28,88.28,1700.0,38.1099,38.1142,38.1013,38.1013,1700.0
2010-08-09 12:35:00,88.29,88.31,88.25,88.27,10100.0,38.1056,38.1142,38.0884,38.097,10100.0
2010-08-09 12:40:00,88.29,88.31,88.27,88.3,3000.0,38.1056,38.1142,38.097,38.1099,3000.0
2010-08-09 12:45:00,88.27,88.31,88.26,88.29,5100.0,38.097,38.1142,38.0927,38.1056,5100.0
2010-08-09 12:50:00,88.3,88.31,88.28,88.3,7600.0,38.1099,38.1142,38.1013,38.1099,7600.0
2010-08-09 12:55:00,88.29,88.3,88.26,88.3,9200.0,38.1056,38.1099,38.0927,38.1099,9200.0
2010-08-09 13:00:00,88.28,88.33,88.28,88.31,14100.0,38.1013,38.1229,38.1013,38.1142,14100.0
2010-08-09 13:05:00,88.29,88.31,88.29,88.31,35100.0,38.1056,38.1142,38.1056,38.1142,35100.0
2010-08-09 13:10:00,88.31,88.33,88.31,88.31,3600.0,38.1142,38.1229,38.1142,38.1142,3600.0
2010-08-09 13:15:00,88.32,88.33,88.31,88.31,1400.0,38.1186,38.1229,38.1142,38.1142,1400.0
2010-08-09 13:20:00,88.33,88.34,88.31,88.33,6300.0,38.1229,38.1272,38.1142,38.1229,6300.0
2010-08-09 13:25:00,88.33,88.35,88.31,88.33,8500.0,38.1229,38.1315,38.1142,38.1229,8500.0
2010-08-09 13:30:00,88.32,88.35,88.32,88.35,3400.0,38.1186,38.1315,38.1186,38.1315,3400.0
2010-08-09 13:35:00,88.34,88.35,88.3,88.32,10500.0,38.1272,38.1315,38.1099,38.1186,10500.0
2010-08-09 13:40:00,88.29,88.33,88.29,88.33,2000.0,38.1056,38.1229,38.1056,38.1229,2000.0
2010-08-09 13:45:00,88.33,88.34,88.31,88.34,9500.0,38.1229,38.1272,38.1142,38.1272,9500.0
2010-08-09 13:50:00,88.34,88.34,88.32,88.33,5100.0,38.1272,38.1272,38.1186,38.1229,5100.0
2010-08-09 13:55:00,88.33,88.36,88.32,88.35,11200.0,38.1229,38.1358,38.1186,38.1315,11200.0
2010-08-09 14:00:00,88.33,88.37,88.33,88.37,4100.0,38.1229,38.1401,38.1229,38.1401,4100.0
2010-08-09 14:05:00,88.36,88.37,88.36,88.37,5000.0,38.1358,38.1401,38.1358,38.1401,5000.0
2010-08-09 14:10:00,88.37,88.37,88.31,88.33,5200.0,38.1401,38.1401,38.1142,38.1229,5200.0
2010-08-09 14:15:00,88.33,88.37,88.33,88.36,8000.0,38.1229,38.1401,38.1229,38.1358,8000.0
2010-08-09 14:20:00,88.35,88.35,88.33,88.34,7800.0,38.1315,38.1315,38.1229,38.1272,7800.0
2010-08-09 14:25:00,88.35,88.36,88.33,88.33,5800.0,38.1315,38.1358,38.1229,38.1229,5800.0
2010-08-09 14:30:00,88.35,88.35,88.33,88.33,5600.0,38.1315,38.1315,38.1229,38.1229,5600.0
2010-08-09 14:35:00,88.34,88.36,88.34,88.35,12600.0,38.1272,38.1358,38.1272,38.1315,12600.0
2010-08-09 14:40:00,88.34,88.37,88.34,88.37,5000.0,38.1272,38.1401,38.1272,38.1401,5000.0
2010-08-09 14:45:00,88.37,88.38,88.36,88.37,9500.0,38.1401,38.1445,38.1358,38.1401,9500.0
2010-08-09 14:50:00,88.37,88.39,88.36,88.38,5900.0,38.1401,38.1488,38.1358,38.1445,5900.0
2010-08-09 14:55:00,88.38,88.39,88.37,88.38,5800.0,38.1445,38.1488,38.1401,38.1445,5800.0
2010-08-09 15:00:00,88.38,88.39,88.37,88.38,4600.0,38.1445,38.1488,38.1401,38.1445,4600.0
2010-08-09 15:05:00,88.38,88.39,88.38,88.39,6400.0,38.1445,38.1488,38.1445,38.1488,6400.0
2010-08-09 15:10:00,88.39,88.4,88.38,88.39,6000.0,38.1488,38.1531,38.1445,38.1488,6000.0
2010-08-09 15:15:00,88.4,88.4,88.38,88.38,4000.0,38.1531,38.1531,38.1445,38.1445,4000.0
2010-08-09 15:20:00,88.39,88.39,88.38,88.39,6400.0,38.1488,38.1488,38.1445,38.1488,6400.0
2010-08-09 15:25:00,88.39,88.39,88.33,88.36,16100.0,38.1488,38.1488,38.1229,38.1358,16100.0
2010-08-09 15:30:00,88.36,88.37,88.34,88.36,9600.0,38.1358,38.1401,38.1272,38.1358,9600.0
2010-08-09 15:35:00,88.36,88.36,88.29,88.29,7200.0,38.1358,38.1358,38.1056,38.1056,7200.0
2010-08-09 15:40:00,88.3,88.34,88.29,88.32,29100.0,38.1099,38.1272,38.1056,38.1186,29100.0
2010-08-09 15:45:00,88.34,88.37,88.3,88.37,19900.0,38.1272,38.1401,38.1099,38.1401,19900.0
2010-08-09 15:50:00,88.35,88.37,88.32,88.34,30800.0,38.1315,38.1401,38.1186,38.1272,30800.0
2010-08-09 15:55:00,88.34,88.35,88.25,88.25,107400.0,38.1272,38.1315,38.0884,38.0884,107400.0
2010-08-10 09:30:00,88.24,88.3,88.14,88.18,17800.0,38.084,38.1099,38.0409,38.0581,17800.0
2010-08-10 09:35:00,88.19,88.2,88.13,88.19,12000.0,38.0625,38.0668,38.0366,38.0625,12000.0
2010-08-10 09:40:00,88.17,88.18,88.11,88.13,10400.0,38.0538,38.0581,38.0279,38.0366,10400.0
2010-08-10 09:45:00,88.13,88.16,88.06,88.08,13100.0,38.0366,38.0495,38.0063,38.015,13100.0
2010-08-10 09:50:00,88.1,88.1,88.02,88.03,7800.0,38.0236,38.0236,37.9891,37.9934,7800.0
2010-08-10 09:55:00,88.04,88.06,88.02,88.04,6400.0,37.9977,38.0063,37.9891,37.9977,6400.0
2010-08-10 10:00:00,88.03,88.04,88.01,88.04,6500.0,37.9934,37.9977,37.9848,37.9977,6500.0
2010-08-10 10:05:00,88.01,88.03,88.0,88.02,4000.0,37.9848,37.9934,37.9805,37.9891,4000.0
2010-08-10 10:10:00,88.04,88.04,88.03,88.04,600.0,37.9977,37.9977,37.9934,37.9977,600.0
2010-08-10 10:15:00,88.03,88.03,88.01,88.01,4900.0,37.9934,37.9934,37.9848,37.9848,4900.0
2010-08-10 10:20:00,88.02,88.04,88.0,88.03,5300.0,37.9891,37.9977,37.9805,37.9934,5300.0
2010-08-10 10:25:00,88.03,88.06,88.02,88.05,4800.0,37.9934,38.0063,37.9891,38.002,4800.0
2010-08-10 10:30:00,88.05,88.06,88.04,88.04,9000.0,38.002,38.0063,37.9977,37.9977,9000.0
2010-08-10 10:35:00,88.06,88.06,88.04,88.06,2800.0,38.0063,38.0063,37.9977,38.0063,2800.0
2010-08-10 10:40:00,88.06,88.06,88.04,88.05,3900.0,38.0063,38.0063,37.9977,38.002,3900.0
2010-08-10 10:45:00,88.06,88.06,88.04,88.04,2900.0,38.0063,38.0063,37.9977,37.9977,2900.0
2010-08-10 10:50:00,88.03,88.05,88.01,88.02,11300.0,37.9934,38.002,37.9848,37.9891,11300.0
2010-08-10 10:55:00,88.02,88.06,88.0,88.0,26200.0,37.9891,38.0063,37.9805,37.9805,26200.0
2010-08-10 11:00:00,88.01,88.04,88.0,88.03,15500.0,37.9848,37.9977,37.9805,37.9934,15500.0
2010-08-10 11:05:00,88.03,88.06,88.02,88.04,7100.0,37.9934,38.0063,37.9891,37.9977,7100.0
2010-08-10 11:10:00,88.05,88.07,87.95,88.0,121300.0,38.002,38.0107,37.9589,37.9805,121300.0
2010-08-10 11:15:00,88.0,88.01,87.99,87.99,13100.0,37.9805,37.9848,37.9761,37.9761,13100.0
2010-08-10 11:20:00,87.99,88.0,87.98,88.0,2600.0,37.9761,37.9805,37.9718,37.9805,2600.0
2010-08-10 11:25:00,88.0,88.02,88.0,88.01,4000.0,37.9805,37.9891,37.9805,37.9848,4000.0
2010-08-10 11:30:00,88.01,88.04,88.01,88.02,1500.0,37.9848,37.9977,37.9848,37.9891,1500.0
2010-08-10 11:35:00,88.04,88.04,88.0,88.01,7600.0,37.9977,37.9977,37.9805,37.9848,7600.0
2010-08-10 11:40:00,88.01,88.04,88.0,88.03,12100.0,37.9848,37.9977,37.9805,37.9934,12100.0
2010-08-10 11:45:00,88.02,88.03,87.99,88.0,5000.0,37.9891,37.9934,37.9761,37.9805,5000.0
2010-08-10 11:50:00,88.0,88.01,87.99,88.0,2500.0,37.9805,37.9848,37.9761,37.9805,2500.0
2010-08-10 11:55:00,88.01,88.01,88.0,88.01,2300.0,37.9848,37.9848,37.9805,37.9848,2300.0
2010-08-10 12:00:00,88.0,88.01,87.99,88.01,2300.0,37.9805,37.9848,37.9761,37.9848,2300.0
2010-08-10 12:05:00,88.0,88.0,87.98,88.0,1800.0,37.9805,37.9805,37.9718,37.9805,1800.0
2010-08-10 12:10:00,88.0,88.02,87.98,88.02,3800.0,37.9805,37.9891,37.9718,37.9891,3800.0
2010-08-10 12:15:00,88.01,88.03,87.98,88.0,17200.0,37.9848,37.9934,37.9718,37.9805,17200.0
2010-08-10 12:20:00,88.02,88.02,88.02,88.02,500.0,37.9891,37.9891,37.9891,37.9891,500.0
2010-08-10 12:25:00,88.02,88.02,88.01,88.02,700.0,37.9891,37.9891,37.9848,37.9891,700.0
2010-08-10 12:30:00,88.02,88.03,88.01,88.02,2000.0,37.9891,37.9934,37.9848,37.9891,2000.0
2010-08-10 12:35:00,88.02,88.04,88.02,88.02,2600.0,37.9891,37.9977,37.9891,37.9891,2600.0
2010-08-10 12:40:00,88.02,88.03,88.01,88.03,3000.0,37.9891,37.9934,37.9848,37.9934,3000.0
2010-08-10 12:45:00,88.04,88.05,88.03,88.04,4200.0,37.9977,38.002,37.9934,37.9977,4200.0
2010-08-10 12:50:00,88.04,88.04,88.03,88.04,2300.0,37.9977,37.9977,37.9934,37.9977,2300.0
2010-08-10 12:55:00,88.03,88.04,88.03,88.03,2100.0,37.9934,37.9977,37.9934,37.9934,2100.0
2010-08-10 13:00:00,88.03,88.03,88.02,88.02,1400.0,37.9934,37.9934,37.9891,37.9891,1400.0
2010-08-10 13:05:00,88.03,88.05,88.01,88.01,5800.0,37.9934,38.002,37.9848,37.9848,5800.0
2010-08-10 13:10:00,88.03,88.03,88.03,88.03,100.0,37.9934,37.9934,37.9934,37.9934,100.0
2010-08-10 13:15:00,88.03,88.05,88.03,88.03,1200.0,37.9934,38.002,37.9934,37.9934,1200.0
2010-08-10 13:20:00,88.04,88.05,88.03,88.04,5000.0,37.9977,38.002,37.9934,37.9977,5000.0
2010-08-10 13:25:00,88.04,88.04,88.02,88.04,2500.0,37.9977,37.9977,37.9891,37.9977,2500.0
2010-08-10 13:30:00,88.02,88.04,88.0,88.03,11100.0,37.9891,37.9977,37.9805,37.9934,11100.0
2010-08-10 13:35:00,88.03,88.03,88.02,88.02,1200.0,37.9934,37.9934,37.9891,37.9891,1200.0
2010-08-10 13:40:00,88.03,88.05,88.03,88.03,6700.0,37.9934,38.002,37.9934,37.9934,6700.0
2010-08-10 13:45:00,88.03,88.04,88.01,88.01,4500.0,37.9934,37.9977,37.9848,37.9848,4500.0
2010-08-10 13:50:00,88.03,88.03,87.99,87.99,6200.0,37.9934,37.9934,37.9761,37.9761,6200.0
2010-08-10 13:55:00,88.0,88.01,87.98,88.01,2300.0,37.9805,37.9848,37.9718,37.9848,2300.0
2010-08-10 14:00:00,87.99,88.02,87.99,88.01,20500.0,37.9761,37.9891,37.9761,37.9848,20500.0
2010-08-10 14:05:00,88.01,88.01,87.99,88.01,14500.0,37.9848,37.9848,37.9761,37.9848,14500.0
2010-08-10 14:10:00,88.01,88.01,88.01,88.01,1600.0,37.9848,37.9848,37.9848,37.9848,1600.0
2010-08-10 14:15:00,88.01,88.18,88.0,88.11,22100.0,37.9848,38.0581,37.9805,38.0279,22100.0
2010-08-10 14:20:00,88.13,88.15,88.07,88.07,8200.0,38.0366,38.0452,38.0107,38.0107,8200.0
2010-08-10 14:25:00,88.09,88.15,88.07,88.11,34800.0,38.0193,38.0452,38.0107,38.0279,34800.0
2010-08-10 14:30:00,88.11,88.18,88.11,88.16,14000.0,38.0279,38.0581,38.0279,38.0495,14000.0
2010-08-10 14:35:00,88.16,88.2,88.13,88.18,8600.0,38.0495,38.0668,38.0366,38.0581,8600.0
2010-08-10 14:40:00,88.18,88.19,88.13,88.14,15400.0,38.0581,38.0625,38.0366,38.0409,15400.0
2010-08-10 14:45:00,88.15,88.2,88.15,88.2,11300.0,38.0452,38.0668,38.0452,38.0668,11300.0
2010-08-10 14:50:00,88.22,88.25,88.19,88.22,34800.0,38.0754,38.0884,38.0625,38.0754,34800.0
2010-08-10 14:55:00,88.2,88.21,88.15,88.21,12700.0,38.0668,38.0711,38.0452,38.0711,12700.0
2010-08-10 15:00:00,88.21,88.25,88.18,88.2,12300.0,38.0711,38.0884,38.0581,38.0668,12300.0
2010-08-10 15:05:00,88.19,88.2,88.14,88.18,21000.0,38.0625,38.0668,38.0409,38.0581,21000.0
2010-08-10 15:10:00,88.18,88.18,88.15,88.17,21200.0,38.0581,38.0581,38.0452,38.0538,21200.0
2010-08-10 15:15:00,88.17,88.18,88.17,88.18,8200.0,38.0538,38.0581,38.0538,38.0581,8200.0
2010-08-10 15:20:00,88.18,88.28,88.17,88.2,364600.0,38.0581,38.1013,38.0538,38.0668,364600.0
2010-08-10 15:25:00,88.2,88.23,88.2,88.22,38400.0,38.0668,38.0797,38.0668,38.0754,38400.0
2010-08-10 15:30:00,88.21,88.25,88.19,88.23,18200.0,38.0711,38.0884,38.0625,38.0797,18200.0
2010-08-10 15:35:00,88.24,88.25,88.21,88.23,14100.0,38.084,38.0884,38.0711,38.0797,14100.0
2010-08-10 15:40:00,88.25,88.25,88.21,88.24,16400.0,38.0884,38.0884,38.0711,38.084,16400.0
2010-08-10 15:45:00,88.24,88.26,88.23,88.23,12200.0,38.084,38.0927,38.0797,38.0797,12200.0
2010-08-10 15:50:00,88.24,88.25,88.21,88.25,14500.0,38.084,38.0884,38.0711,38.0884,14500.0
2010-08-10 15:55:00,88.25,88.27,88.16,88.23,39100.0,38.0884,38.097,38.0495,38.0797,39100.0
2010-08-11 09:30:00,87.59,87.7,87.3,87.34,62300.0,37.8035,37.851,37.6783,37.6956,62300.0
2010-08-11 09:35:00,87.32,87.32,87.11,87.25,28600.0,37.687,37.687,37.5963,37.6568,28600.0
2010-08-11 09:40:00,87.28,87.29,87.19,87.21,23700.0,37.6697,37.674,37.6309,37.6395,23700.0
2010-08-11 09:45:00,87.24,87.34,87.24,87.34,19700.0,37.6524,37.6956,37.6524,37.6956,19700.0
2010-08-11 09:50:00,87.34,87.5,87.33,87.35,16000.0,37.6956,37.7647,37.6913,37.6999,16000.0
2010-08-11 09:55:00,87.38,87.4,87.35,87.35,9800.0,37.7129,37.7215,37.6999,37.6999,9800.0
2010-08-11 10:00:00,87.47,87.49,87.44,87.46,9400.0,37.7517,37.7603,37.7388,37.7474,9400.0
2010-08-11 10:05:00,87.46,87.48,87.45,87.45,11500.0,37.7474,37.756,37.7431,37.7431,11500.0
2010-08-11 10:10:00,87.45,87.46,87.4,87.43,21100.0,37.7431,37.7474,37.7215,37.7344,21100.0
2010-08-11 10:15:00,87.45,87.45,87.28,87.28,10900.0,37.7431,37.7431,37.6697,37.6697,10900.0
2010-08-11 10:20:00,87.3,87.39,87.28,87.38,17900.0,37.6783,37.7172,37.6697,37.7129,17900.0
2010-08-11 10:25:00,87.38,87.4,87.36,87.38,3700.0,37.7129,37.7215,37.7042,37.7129,3700.0
2010-08-11 10:30:00,87.38,87.41,87.34,87.34,9100.0,37.7129,37.7258,37.6956,37.6956,9100.0
2010-08-11 10:35:00,87.36,87.37,87.34,87.35,6900.0,37.7042,37.7085,37.6956,37.6999,6900.0
2010-08-11 10:40:00,87.36,87.37,87.35,87.35,8500.0,37.7042,37.7085,37.6999,37.6999,8500.0
2010-08-11 10:45:00,87.35,87.35,87.3,87.31,13900.0,37.6999,37.6999,37.6783,37.6827,13900.0
2010-08-11 10:50:00,87.32,87.32,87.29,87.31,6300.0,37.687,37.687,37.674,37.6827,6300.0
2010-08-11 10:55:00,87.31,87.31,87.3,87.3,8500.0,37.6827,37.6827,37.6783,37.6783,8500.0
2010-08-11 11:00:00,87.3,87.31,87.25,87.25,9700.0,37.6783,37.6827,37.6568,37.6568,9700.0
2010-08-11 11:05:00,87.25,87.26,87.19,87.19,37900.0,37.6568,37.6611,37.6309,37.6309,37900.0
2010-08-11 11:10:00,87.2,87.22,87.16,87.19,9300.0,37.6352,37.6438,37.6179,37.6309,9300.0
2010-08-11 11:15:00,87.19,87.19,87.0,87.0,41900.0,37.6309,37.6309,37.5489,37.5489,41900.0
2010-08-11 11:20:00,87.0,87.0,86.91,86.91,23100.0,37.5489,37.5489,37.51,37.51,23100.0
2010-08-11 11:25:00,86.92,87.16,86.9,87.08,34400.0,37.5143,37.6179,37.5057,37.5834,34400.0
2010-08-11 11:30:00,87.08,87.09,87.05,87.07,12900.0,37.5834,37.5877,37.5704,37.5791,12900.0
2010-08-11 11:35:00,87.06,87.17,87.06,87.17,14600.0,37.5748,37.6222,37.5748,37.6222,14600.0
2010-08-11 11:40:00,87.17,87.19,87.12,87.12,7800.0,37.6222,37.6309,37.6006,37.6006,7800.0
2010-08-11 11:45:00,87.11,87.13,87.08,87.1,8300.0,37.5963,37.605,37.5834,37.592,8300.0
2010-08-11 11:50:00,87.1,87.12,86.98,86.98,19500.0,37.592,37.6006,37.5402,37.5402,19500.0
2010-08-11 11:55:00,86.97,87.02,86.97,86.99,10500.0,37.5359,37.5575,37.5359,37.5445,10500.0
2010-08-11 12:00:00,87.02,87.02,86.97,86.97,2600.0,37.5575,37.5575,37.5359,37.5359,2600.0
2010-08-11 12:05:00,86.99,87.02,86.97,87.01,4200.0,37.5445,37.5575,37.5359,37.5532,4200.0
2010-08-11 12:10:00,87.02,87.06,87.01,87.06,8000.0,37.5575,37.5748,37.5532,37.5748,8000.0
2010-08-11 12:15:00,87.04,87.08,87.02,87.03,6500.0,37.5661,37.5834,37.5575,37.5618,6500.0
2010-08-11 12:20:00,87.01,87.06,86.97,87.05,16800.0,37.5532,37.5748,37.5359,37.5704,16800.0
2010-08-11 12:25:00,87.06,87.06,86.99,87.06,23300.0,37.5748,37.5748,37.5445,37.5748,23300.0
2010-08-11 12:30:00,87.04,87.08,87.02,87.05,7000.0,37.5661,37.5834,37.5575,37.5704,7000.0
2010-08-11 12:35:00,87.06,87.08,87.05,87.06,25000.0,37.5748,37.5834,37.5704,37.5748,25000.0
2010-08-11 12:40:00,87.05,87.08,87.05,87.06,15400.0,37.5704,37.5834,37.5704,37.5748,15400.0
2010-08-11 12:45:00,87.05,87.08,87.05,87.05,2100.0,37.5704,37.5834,37.5704,37.5704,2100.0
2010-08-11 12:50:00,87.07,87.1,87.05,87.06,18500.0,37.5791,37.592,37.5704,37.5748,18500.0
2010-08-11 12:55:00,87.05,87.07,87.0,87.07,109600.0,37.5704,37.5791,37.5489,37.5791,109600.0
2010-08-11 13:00:00,87.06,87.1,87.06,87.07,32600.0,37.5748,37.592,37.5748,37.5791,32600.0
2010-08-11 13:05:00,87.09,87.11,87.08,87.11,29000.0,37.5877,37.5963,37.5834,37.5963,29000.0
2010-08-11 13:10:00,87.09,87.11,87.07,87.11,14700.0,37.5877,37.5963,37.5791,37.5963,14700.0
2010-08-11 13:15:00,87.11,87.11,87.1,87.11,17800.0,37.5963,37.5963,37.592,37.5963,17800.0
2010-08-11 13:20:00,87.11,87.11,87.1,87.1,20500.0,37.5963,37.5963,37.592,37.592,20500.0
2010-08-11 13:25:00,87.1,87.1,87.07,87.08,9700.0,37.592,37.592,37.5791,37.5834,9700.0
2010-08-11 13:30:00,87.09,87.1,87.08,87.08,10600.0,37.5877,37.592,37.5834,37.5834,10600.0
2010-08-11 13:35:00,87.09,87.12,87.08,87.11,83600.0,37.5877,37.6006,37.5834,37.5963,83600.0
2010-08-11 13:40:00,87.11,87.12,87.1,87.11,4300.0,37.5963,37.6006,37.592,37.5963,4300.0
2010-08-11 13:45:00,87.11,87.12,87.1,87.1,30100.0,37.5963,37.6006,37.592,37.592,30100.0
2010-08-11 13:50:00,87.1,87.11,87.08,87.1,35700.0,37.592,37.5963,37.5834,37.592,35700.0
2010-08-11 13:55:00,87.1,87.11,87.09,87.11,2500.0,37.592,37.5963,37.5877,37.5963,2500.0
2010-08-11 14:00:00,87.09,87.13,87.09,87.1,32600.0,37.5877,37.605,37.5877,37.592,32600.0
2010-08-11 14:05:00,87.1,87.13,87.1,87.1,6800.0,37.592,37.605,37.592,37.592,6800.0
2010-08-11 14:10:00,87.11,87.11,87.07,87.1,10900.0,37.5963,37.5963,37.5791,37.592,10900.0
2010-08-11 14:15:00,87.11,87.11,87.08,87.11,9500.0,37.5963,37.5963,37.5834,37.5963,9500.0
2010-08-11 14:20:00,87.12,87.14,87.1,87.13,9300.0,37.6006,37.6093,37.592,37.605,9300.0
2010-08-11 14:25:00,87.13,87.19,87.13,87.18,30500.0,37.605,37.6309,37.605,37.6265,30500.0
2010-08-11 14:30:00,87.18,87.23,87.18,87.23,12200.0,37.6265,37.6481,37.6265,37.6481,12200.0
2010-08-11 14:35:00,87.23,87.23,87.2,87.23,11300.0,37.6481,37.6481,37.6352,37.6481,11300.0
2010-08-11 14:40:00,87.22,87.24,87.21,87.23,9100.0,37.6438,37.6524,37.6395,37.6481,9100.0
2010-08-11 14:45:00,87.23,87.23,87.19,87.22,13000.0,37.6481,37.6481,37.6309,37.6438,13000.0
2010-08-11 14:50:00,87.21,87.29,87.18,87.2,75300.0,37.6395,37.674,37.6265,37.6352,75300.0
2010-08-11 14:55:00,87.22,87.23,87.2,87.23,13100.0,37.6438,37.6481,37.6352,37.6481,13100.0
2010-08-11 15:00:00,87.23,87.26,87.23,87.24,4100.0,37.6481,37.6611,37.6481,37.6524,4100.0
2010-08-11 15:05:00,87.25,87.27,87.24,87.25,8500.0,37.6568,37.6654,37.6524,37.6568,8500.0
2010-08-11 15:10:00,87.25,87.25,87.21,87.22,11900.0,37.6568,37.6568,37.6395,37.6438,11900.0
2010-08-11 15:15:00,87.22,87.23,87.19,87.2,6400.0,37.6438,37.6481,37.6309,37.6352,6400.0
2010-08-11 15:20:00,87.2,87.25,87.18,87.21,9100.0,37.6352,37.6568,37.6265,37.6395,9100.0
2010-08-11 15:25:00,87.22,87.28,87.22,87.27,11800.0,37.6438,37.6697,37.6438,37.6654,11800.0
2010-08-11 15:30:00,87.26,87.28,87.23,87.26,16000.0,37.6611,37.6697,37.6481,37.6611,16000.0
2010-08-11 15:35:00,87.28,87.28,87.21,87.24,15100.0,37.6697,37.6697,37.6395,37.6524,15100.0
2010-08-11 15:40:00,87.24,87.24,87.17,87.17,20300.0,37.6524,37.6524,37.6222,37.6222,20300.0
2010-08-11 15:45:00,87.16,87.2,87.16,87.19,27600.0,37.6179,37.6352,37.6179,37.6309,27600.0
2010-08-11 15:50:00,87.18,87.22,87.15,87.19,29800.0,37.6265,37.6438,37.6136,37.6309,29800.0
2010-08-11 15:55:00,87.19,87.23,87.07,87.07,54000.0,37.6309,37.6481,37.5791,37.5791,54000.0
2010-08-12 09:30:00,86.65,86.75,86.2,86.3,139700.0,37.3978,37.441,37.2036,37.2467,139700.0
2010-08-12 09:35:00,86.31,86.5,86.31,86.5,25300.0,37.2511,37.3331,37.2511,37.3331,25300.0
2010-08-12 09:40:00,86.5,86.57,86.48,86.55,12200.0,37.3331,37.3633,37.3244,37.3546,12200.0
2010-08-12 09:45:00,86.56,86.6,86.54,86.58,15200.0,37.359,37.3762,37.3503,37.3676,15200.0
2010-08-12 09:50:00,86.58,86.58,86.51,86.53,27800.0,37.3676,37.3676,37.3374,37.346,27800.0
2010-08-12 09:55:00,86.52,86.56,86.48,86.54,60400.0,37.3417,37.359,37.3244,37.3503,60400.0
2010-08-12 10:00:00,86.54,86.56,86.5,86.51,11900.0,37.3503,37.359,37.3331,37.3374,11900.0
2010-08-12 10:05:00,86.5,86.55,86.5,86.55,7000.0,37.3331,37.3546,37.3331,37.3546,7000.0
2010-08-12 10:10:00,86.54,86.64,86.54,86.58,13300.0,37.3503,37.3935,37.3503,37.3676,13300.0
2010-08-12 10:15:00,86.61,86.64,86.56,86.57,8400.0,37.3805,37.3935,37.359,37.3633,8400.0
2010-08-12 10:20:00,86.58,86.66,86.57,86.63,7100.0,37.3676,37.4021,37.3633,37.3892,7100.0
2010-08-12 10:25:00,86.63,86.66,86.58,86.61,37300.0,37.3892,37.4021,37.3676,37.3805,37300.0
2010-08-12 10:30:00,86.6,86.6,86.54,86.57,42900.0,37.3762,37.3762,37.3503,37.3633,42900.0
2010-08-12 10:35:00,86.57,86.57,86.56,86.56,8100.0,37.3633,37.3633,37.359,37.359,8100.0
2010-08-12 10:40:00,86.57,86.66,86.56,86.66,12800.0,37.3633,37.4021,37.359,37.4021,12800.0
2010-08-12 10:45:00,86.66,86.7,86.61,86.7,11000.0,37.4021,37.4194,37.3805,37.4194,11000.0
2010-08-12 10:50:00,86.71,86.71,86.67,86.7,5200.0,37.4237,37.4237,37.4064,37.4194,5200.0
2010-08-12 10:55:00,86.68,86.7,86.67,86.68,7400.0,37.4107,37.4194,37.4064,37.4107,7400.0
2010-08-12 11:00:00,86.68,86.7,86.67,86.68,7600.0,37.4107,37.4194,37.4064,37.4107,7600.0
2010-08-12 11:05:00,86.68,86.7,86.65,86.65,12200.0,37.4107,37.4194,37.3978,37.3978,12200.0
2010-08-12 11:10:00,86.64,86.69,86.63,86.69,4300.0,37.3935,37.4151,37.3892,37.4151,4300.0
2010-08-12 11:15:00,86.69,86.7,86.67,86.69,2300.0,37.4151,37.4194,37.4064,37.4151,2300.0
2010-08-12 11:20:00,86.69,86.75,86.68,86.73,115700.0,37.4151,37.441,37.4107,37.4323,115700.0
2010-08-12 11:25:00,86.73,86.86,86.72,86.86,8900.0,37.4323,37.4884,37.428,37.4884,8900.0
2010-08-12 11:30:00,86.83,86.85,86.78,86.78,4600.0,37.4755,37.4841,37.4539,37.4539,4600.0
2010-08-12 11:35:00,86.81,86.86,86.81,86.84,4400.0,37.4669,37.4884,37.4669,37.4798,4400.0
2010-08-12 11:40:00,86.85,86.87,86.84,86.87,8100.0,37.4841,37.4927,37.4798,37.4927,8100.0
2010-08-12 11:45:00,86.86,86.86,86.83,86.85,6900.0,37.4884,37.4884,37.4755,37.4841,6900.0
2010-08-12 11:50:00,86.85,87.02,86.85,87.02,9300.0,37.4841,37.5575,37.4841,37.5575,9300.0
2010-08-12 11:55:00,87.0,87.14,87.0,87.09,8700.0,37.5489,37.6093,37.5489,37.5877,8700.0
2010-08-12 12:00:00,87.08,87.08,86.97,86.99,9200.0,37.5834,37.5834,37.5359,37.5445,9200.0
2010-08-12 12:05:00,87.03,87.05,86.98,87.02,9800.0,37.5618,37.5704,37.5402,37.5575,9800.0
2010-08-12 12:10:00,87.02,87.04,87.0,87.0,3000.0,37.5575,37.5661,37.5489,37.5489,3000.0
2010-08-12 12:15:00,87.0,87.02,86.98,87.02,1900.0,37.5489,37.5575,37.5402,37.5575,1900.0
2010-08-12 12:20:00,87.01,87.03,87.0,87.03,2300.0,37.5532,37.5618,37.5489,37.5618,2300.0
2010-08-12 12:25:00,87.03,87.07,87.03,87.05,1800.0,37.5618,37.5791,37.5618,37.5704,1800.0
2010-08-12 12:30:00,87.06,87.07,86.97,87.01,13100.0,37.5748,37.5791,37.5359,37.5532,13100.0
2010-08-12 12:35:00,87.0,87.02,86.97,87.0,3900.0,37.5489,37.5575,37.5359,37.5489,3900.0
2010-08-12 12:40:00,86.96,87.0,86.96,86.99,3000.0,37.5316,37.5489,37.5316,37.5445,3000.0
2010-08-12 12:45:00,86.99,87.0,86.98,86.98,3500.0,37.5445,37.5489,37.5402,37.5402,3500.0
2010-08-12 12:50:00,87.0,87.0,86.98,86.98,4200.0,37.5489,37.5489,37.5402,37.5402,4200.0
2010-08-12 12:55:00,87.0,87.06,87.0,87.06,1800.0,37.5489,37.5748,37.5489,37.5748,1800.0
2010-08-12 13:00:00,87.08,87.08,87.0,87.04,96700.0,37.5834,37.5834,37.5489,37.5661,96700.0
2010-08-12 13:05:00,87.03,87.05,87.01,87.05,2300.0,37.5618,37.5704,37.5532,37.5704,2300.0
2010-08-12 13:10:00,87.04,87.07,87.0,87.06,5100.0,37.5661,37.5791,37.5489,37.5748,5100.0
2010-08-12 13:15:00,87.06,87.07,87.04,87.07,1100.0,37.5748,37.5791,37.5661,37.5791,1100.0
2010-08-12 13:20:00,87.06,87.07,87.0,87.05,6400.0,37.5748,37.5791,37.5489,37.5704,6400.0
2010-08-12 13:25:00,87.02,87.04,87.0,87.03,3700.0,37.5575,37.5661,37.5489,37.5618,3700.0
2010-08-12 13:30:00,87.04,87.04,87.01,87.02,700.0,37.5661,37.5661,37.5532,37.5575,700.0
2010-08-12 13:35:00,87.03,87.04,87.01,87.01,1400.0,37.5618,37.5661,37.5532,37.5532,1400.0
2010-08-12 13:40:00,87.03,87.03,87.0,87.01,1800.0,37.5618,37.5618,37.5489,37.5532,1800.0
2010-08-12 13:45:00,87.0,87.0,86.96,86.96,3500.0,37.5489,37.5489,37.5316,37.5316,3500.0
2010-08-12 13:50:00,86.95,86.95,86.95,86.95,400.0,37.5273,37.5273,37.5273,37.5273,400.0
2010-08-12 13:55:00,86.96,87.0,86.96,87.0,5600.0,37.5316,37.5489,37.5316,37.5489,5600.0
2010-08-12 14:00:00,87.0,87.01,86.95,86.98,3300.0,37.5489,37.5532,37.5273,37.5402,3300.0
2010-08-12 14:05:00,87.01,87.03,87.01,87.02,2300.0,37.5532,37.5618,37.5532,37.5575,2300.0
2010-08-12 14:10:00,87.03,87.03,86.99,87.0,3000.0,37.5618,37.5618,37.5445,37.5489,3000.0
2010-08-12 14:15:00,87.0,87.01,86.99,87.01,2500.0,37.5489,37.5532,37.5445,37.5532,2500.0
2010-08-12 14:20:00,87.0,87.02,86.96,86.97,5500.0,37.5489,37.5575,37.5316,37.5359,5500.0
2010-08-12 14:25:00,86.98,86.98,86.9,86.93,15600.0,37.5402,37.5402,37.5057,37.5186,15600.0
2010-08-12 14:30:00,86.95,86.95,86.85,86.91,28100.0,37.5273,37.5273,37.4841,37.51,28100.0
2010-08-12 14:35:00,86.9,86.91,86.83,86.87,11200.0,37.5057,37.51,37.4755,37.4927,11200.0
2010-08-12 14:40:00,86.84,86.84,86.79,86.82,6000.0,37.4798,37.4798,37.4582,37.4712,6000.0
2010-08-12 14:45:00,86.82,86.87,86.79,86.86,25600.0,37.4712,37.4927,37.4582,37.4884,25600.0
2010-08-12 14:50:00,86.86,86.88,86.84,86.88,2000.0,37.4884,37.4971,37.4798,37.4971,2000.0
2010-08-12 14:55:00,86.89,86.93,86.89,86.9,2400.0,37.5014,37.5186,37.5014,37.5057,2400.0
2010-08-12 15:00:00,86.89,86.93,86.89,86.9,7900.0,37.5014,37.5186,37.5014,37.5057,7900.0
2010-08-12 15:05:00,86.9,86.91,86.85,86.85,4000.0,37.5057,37.51,37.4841,37.4841,4000.0
2010-08-12 15:10:00,86.87,86.91,86.85,86.91,5000.0,37.4927,37.51,37.4841,37.51,5000.0
2010-08-12 15:15:00,86.9,86.91,86.88,86.88,10500.0,37.5057,37.51,37.4971,37.4971,10500.0
2010-08-12 15:20:00,86.88,86.88,86.85,86.86,5500.0,37.4971,37.4971,37.4841,37.4884,5500.0
2010-08-12 15:25:00,86.87,86.91,86.85,86.89,21700.0,37.4927,37.51,37.4841,37.5014,21700.0
2010-08-12 15:30:00,86.89,86.95,86.88,86.95,19600.0,37.5014,37.5273,37.4971,37.5273,19600.0
2010-08-12 15:35:00,86.94,86.95,86.87,86.89,18700.0,37.523,37.5273,37.4927,37.5014,18700.0
2010-08-12 15:40:00,86.87,86.88,86.83,86.83,13000.0,37.4927,37.4971,37.4755,37.4755,13000.0
2010-08-12 15:45:00,86.83,86.85,86.8,86.82,62000.0,37.4755,37.4841,37.4625,37.4712,62000.0
2010-08-12 15:50:00,86.8,86.85,86.8,86.82,16000.0,37.4625,37.4841,37.4625,37.4712,16000.0
2010-08-12 15:55:00,86.82,86.84,86.72,86.77,49100.0,37.4712,37.4798,37.428,37.4496,49100.0
2010-08-13 09:30:00,86.97,87.02,86.65,86.99,17900.0,37.5359,37.5575,37.3978,37.5445,17900.0
2010-08-13 09:35:00,86.99,87.04,86.97,86.98,5400.0,37.5445,37.5661,37.5359,37.5402,5400.0
2010-08-13 09:40:00,86.98,86.98,86.96,86.98,7100.0,37.5402,37.5402,37.5316,37.5402,7100.0
2010-08-13 09:45:00,86.95,86.98,86.95,86.98,900.0,37.5273,37.5402,37.5273,37.5402,900.0
2010-08-13 09:50:00,86.97,87.0,86.97,87.0,4800.0,37.5359,37.5489,37.5359,37.5489,4800.0
2010-08-13 09:55:00,87.0,87.12,87.0,87.12,10700.0,37.5489,37.6006,37.5489,37.6006,10700.0
2010-08-13 10:00:00,87.12,87.12,87.09,87.1,8800.0,37.6006,37.6006,37.5877,37.592,8800.0
2010-08-13 10:05:00,87.1,87.12,87.08,87.12,8000.0,37.592,37.6006,37.5834,37.6006,8000.0
2010-08-13 10:10:00,87.12,87.12,87.11,87.11,8100.0,37.6006,37.6006,37.5963,37.5963,8100.0
2010-08-13 10:15:00,87.11,87.12,87.09,87.09,8900.0,37.5963,37.6006,37.5877,37.5877,8900.0
2010-08-13 10:20:00,87.09,87.09,87.03,87.07,15400.0,37.5877,37.5877,37.5618,37.5791,15400.0
2010-08-13 10:25:00,87.07,87.1,87.06,87.1,9200.0,37.5791,37.592,37.5748,37.592,9200.0
2010-08-13 10:30:00,87.09,87.1,87.08,87.09,8100.0,37.5877,37.592,37.5834,37.5877,8100.0
2010-08-13 10:35:00,87.09,87.12,87.09,87.12,8600.0,37.5877,37.6006,37.5877,37.6006,8600.0
2010-08-13 10:40:00,87.12,87.13,87.11,87.13,3600.0,37.6006,37.605,37.5963,37.605,3600.0
2010-08-13 10:45:00,87.13,87.14,87.1,87.11,9400.0,37.605,37.6093,37.592,37.5963,9400.0
2010-08-13 10:50:00,87.1,87.11,87.09,87.1,4200.0,37.592,37.5963,37.5877,37.592,4200.0
2010-08-13 10:55:00,87.09,87.11,87.09,87.11,3700.0,37.5877,37.5963,37.5877,37.5963,3700.0
2010-08-13 11:00:00,87.1,87.11,87.08,87.1,8500.0,37.592,37.5963,37.5834,37.592,8500.0
2010-08-13 11:05:00,87.11,87.13,87.1,87.13,14000.0,37.5963,37.605,37.592,37.605,14000.0
2010-08-13 11:10:00,87.13,87.14,87.13,87.13,7300.0,37.605,37.6093,37.605,37.605,7300.0
2010-08-13 11:15:00,87.14,87.18,87.14,87.18,7800.0,37.6093,37.6265,37.6093,37.6265,7800.0
2010-08-13 11:20:00,87.17,87.18,87.17,87.17,3400.0,37.6222,37.6265,37.6222,37.6222,3400.0
2010-08-13 11:25:00,87.17,87.17,87.12,87.15,4600.0,37.6222,37.6222,37.6006,37.6136,4600.0
2010-08-13 11:30:00,87.14,87.16,87.12,87.12,3900.0,37.6093,37.6179,37.6006,37.6006,3900.0
2010-08-13 11:35:00,87.12,87.12,87.07,87.09,5100.0,37.6006,37.6006,37.5791,37.5877,5100.0
2010-08-13 11:40:00,87.09,87.09,87.05,87.08,2800.0,37.5877,37.5877,37.5704,37.5834,2800.0
2010-08-13 11:45:00,87.08,87.08,87.05,87.08,7100.0,37.5834,37.5834,37.5704,37.5834,7100.0
2010-08-13 11:50:00,87.08,87.1,87.05,87.09,8300.0,37.5834,37.592,37.5704,37.5877,8300.0
2010-08-13 11:55:00,87.1,87.1,87.08,87.1,1200.0,37.592,37.592,37.5834,37.592,1200.0
2010-08-13 12:00:00,87.1,87.12,87.08,87.12,3300.0,37.592,37.6006,37.5834,37.6006,3300.0
2010-08-13 12:05:00,87.12,87.12,87.1,87.12,7800.0,37.6006,37.6006,37.592,37.6006,7800.0
2010-08-13 12:10:00,87.12,87.13,87.1,87.1,5300.0,37.6006,37.605,37.592,37.592,5300.0
2010-08-13 12:15:00,87.11,87.16,87.11,87.16,19000.0,37.5963,37.6179,37.5963,37.6179,19000.0
2010-08-13 12:20:00,87.16,87.17,87.14,87.17,10900.0,37.6179,37.6222,37.6093,37.6222,10900.0
2010-08-13 12:25:00,87.17,87.18,87.16,87.18,3900.0,37.6222,37.6265,37.6179,37.6265,3900.0
2010-08-13 12:30:00,87.18,87.2,87.17,87.2,11000.0,37.6265,37.6352,37.6222,37.6352,11000.0
2010-08-13 12:35:00,87.2,87.21,87.19,87.21,1300.0,37.6352,37.6395,37.6309,37.6395,1300.0
2010-08-13 12:40:00,87.2,87.21,87.2,87.2,4100.0,37.6352,37.6395,37.6352,37.6352,4100.0
2010-08-13 12:45:00,87.2,87.22,87.19,87.22,2700.0,37.6352,37.6438,37.6309,37.6438,2700.0
2010-08-13 12:50:00,87.21,87.22,87.21,87.21,6200.0,37.6395,37.6438,37.6395,37.6395,6200.0
2010-08-13 12:55:00,87.22,87.22,87.21,87.22,2700.0,37.6438,37.6438,37.6395,37.6438,2700.0
2010-08-13 13:00:00,87.22,87.22,87.21,87.22,1500.0,37.6438,37.6438,37.6395,37.6438,1500.0
2010-08-13 13:05:00,87.22,87.22,87.21,87.22,7400.0,37.6438,37.6438,37.6395,37.6438,7400.0
2010-08-13 13:10:00,87.22,87.22,87.22,87.22,1400.0,37.6438,37.6438,37.6438,37.6438,1400.0
2010-08-13 13:15:00,87.22,87.22,87.21,87.22,23500.0,37.6438,37.6438,37.6395,37.6438,23500.0
2010-08-13 13:20:00,87.22,87.22,87.21,87.22,26300.0,37.6438,37.6438,37.6395,37.6438,26300.0
2010-08-13 13:25:00,87.22,87.22,87.21,87.22,1700.0,37.6438,37.6438,37.6395,37.6438,1700.0
2010-08-13 13:30:00,87.22,87.22,87.22,87.22,1000.0,37.6438,37.6438,37.6438,37.6438,1000.0
2010-08-13 13:35:00,87.22,87.25,87.21,87.25,11500.0,37.6438,37.6568,37.6395,37.6568,11500.0
2010-08-13 13:40:00,87.25,87.31,87.25,87.31,9600.0,37.6568,37.6827,37.6568,37.6827,9600.0
2010-08-13 13:45:00,87.32,87.33,87.25,87.32,43900.0,37.687,37.6913,37.6568,37.687,43900.0
2010-08-13 13:50:00,87.32,87.32,87.3,87.31,4200.0,37.687,37.687,37.6783,37.6827,4200.0
2010-08-13 13:55:00,87.31,87.31,87.27,87.27,13200.0,37.6827,37.6827,37.6654,37.6654,13200.0
2010-08-13 14:00:00,87.28,87.3,87.28,87.3,4000.0,37.6697,37.6783,37.6697,37.6783,4000.0
2010-08-13 14:05:00,87.3,87.32,87.29,87.31,32800.0,37.6783,37.687,37.674,37.6827,32800.0
2010-08-13 14:10:00,87.31,87.33,87.31,87.31,10500.0,37.6827,37.6913,37.6827,37.6827,10500.0
2010-08-13 14:15:00,87.31,87.32,87.29,87.3,7200.0,37.6827,37.687,37.674,37.6783,7200.0
2010-08-13 14:20:00,87.3,87.33,87.26,87.27,17100.0,37.6783,37.6913,37.6611,37.6654,17100.0
2010-08-13 14:25:00,87.28,87.29,87.27,87.28,8300.0,37.6697,37.674,37.6654,37.6697,8300.0
2010-08-13 14:30:00,87.29,87.29,87.25,87.25,3000.0,37.674,37.674,37.6568,37.6568,3000.0
2010-08-13 14:35:00,87.25,87.27,87.24,87.24,4500.0,37.6568,37.6654,37.6524,37.6524,4500.0
2010-08-13 14:40:00,87.25,87.26,87.24,87.25,5600.0,37.6568,37.6611,37.6524,37.6568,5600.0
2010-08-13 14:45:00,87.26,87.27,87.24,87.26,18400.0,37.6611,37.6654,37.6524,37.6611,18400.0
2010-08-13 14:50:00,87.25,87.27,87.25,87.27,2100.0,37.6568,37.6654,37.6568,37.6654,2100.0
2010-08-13 14:55:00,87.27,87.28,87.26,87.28,3900.0,37.6654,37.6697,37.6611,37.6697,3900.0
2010-08-13 15:00:00,87.28,87.29,87.27,87.29,11600.0,37.6697,37.674,37.6654,37.674,11600.0
2010-08-13 15:05:00,87.28,87.31,87.27,87.28,14300.0,37.6697,37.6827,37.6654,37.6697,14300.0
2010-08-13 15:10:00,87.28,87.28,87.27,87.28,27900.0,37.6697,37.6697,37.6654,37.6697,27900.0
2010-08-13 15:15:00,87.28,87.28,87.27,87.28,5400.0,37.6697,37.6697,37.6654,37.6697,5400.0
2010-08-13 15:20:00,87.28,87.28,87.27,87.28,7500.0,37.6697,37.6697,37.6654,37.6697,7500.0
2010-08-13 15:25:00,87.28,87.28,87.27,87.28,6700.0,37.6697,37.6697,37.6654,37.6697,6700.0
2010-08-13 15:30:00,87.28,87.3,87.26,87.26,19400.0,37.6697,37.6783,37.6611,37.6611,19400.0
2010-08-13 15:35:00,87.26,87.28,87.26,87.26,10300.0,37.6611,37.6697,37.6611,37.6611,10300.0
2010-08-13 15:40:00,87.26,87.28,87.16,87.18,17200.0,37.6611,37.6697,37.6179,37.6265,17200.0
2010-08-13 15:45:00,87.19,87.19,87.17,87.18,13700.0,37.6309,37.6309,37.6222,37.6265,13700.0
2010-08-13 15:50:00,87.19,87.23,87.18,87.23,11100.0,37.6309,37.6481,37.6265,37.6481,11100.0
2010-08-13 15:55:00,87.23,87.23,87.11,87.16,22700.0,37.6481,37.6481,37.5963,37.6179,22700.0
2010-08-16 09:30:00,86.99,87.25,86.99,87.11,43400.0,37.5445,37.6568,37.5445,37.5963,43400.0
2010-08-16 09:35:00,87.16,87.16,87.06,87.06,10200.0,37.6179,37.6179,37.5748,37.5748,10200.0
2010-08-16 09:40:00,87.1,87.11,87.06,87.06,3600.0,37.592,37.5963,37.5748,37.5748,3600.0
2010-08-16 09:45:00,87.07,87.1,87.06,87.08,10700.0,37.5791,37.592,37.5748,37.5834,10700.0
2010-08-16 09:50:00,87.1,87.13,87.05,87.06,4600.0,37.592,37.605,37.5704,37.5748,4600.0
2010-08-16 09:55:00,87.06,87.1,87.04,87.08,7200.0,37.5748,37.592,37.5661,37.5834,7200.0
2010-08-16 10:00:00,87.09,87.11,87.0,87.08,9900.0,37.5877,37.5963,37.5489,37.5834,9900.0
2010-08-16 10:05:00,87.11,87.12,87.06,87.06,13500.0,37.5963,37.6006,37.5748,37.5748,13500.0
2010-08-16 10:10:00,87.08,87.12,87.06,87.11,25900.0,37.5834,37.6006,37.5748,37.5963,25900.0
2010-08-16 10:15:00,87.11,87.13,87.02,87.08,15900.0,37.5963,37.605,37.5575,37.5834,15900.0
2010-08-16 10:20:00,87.08,87.13,87.05,87.12,24300.0,37.5834,37.605,37.5704,37.6006,24300.0
2010-08-16 10:25:00,87.11,87.12,87.07,87.12,15100.0,37.5963,37.6006,37.5791,37.6006,15100.0
2010-08-16 10:30:00,87.12,87.12,87.07,87.08,13700.0,37.6006,37.6006,37.5791,37.5834,13700.0
2010-08-16 10:35:00,87.07,87.08,87.03,87.03,7500.0,37.5791,37.5834,37.5618,37.5618,7500.0
2010-08-16 10:40:00,87.04,87.05,87.01,87.04,21600.0,37.5661,37.5704,37.5532,37.5661,21600.0
2010-08-16 10:45:00,87.02,87.04,87.01,87.04,14500.0,37.5575,37.5661,37.5532,37.5661,14500.0
2010-08-16 10:50:00,87.04,87.04,86.98,87.0,22300.0,37.5661,37.5661,37.5402,37.5489,22300.0
2010-08-16 10:55:00,87.0,87.0,86.98,86.98,3800.0,37.5489,37.5489,37.5402,37.5402,3800.0
2010-08-16 11:00:00,86.99,87.01,86.98,87.01,27100.0,37.5445,37.5532,37.5402,37.5532,27100.0
2010-08-16 11:05:00,87.02,87.02,86.98,87.0,7100.0,37.5575,37.5575,37.5402,37.5489,7100.0
2010-08-16 11:10:00,87.01,87.01,86.99,87.01,5100.0,37.5532,37.5532,37.5445,37.5532,5100.0
2010-08-16 11:15:00,87.01,87.01,87.0,87.0,11000.0,37.5532,37.5532,37.5489,37.5489,11000.0
2010-08-16 11:20:00,87.01,87.06,86.99,87.05,33200.0,37.5532,37.5748,37.5445,37.5704,33200.0
2010-08-16 11:25:00,87.05,87.1,87.03,87.09,7500.0,37.5704,37.592,37.5618,37.5877,7500.0
2010-08-16 11:30:00,87.09,87.17,87.08,87.17,7200.0,37.5877,37.6222,37.5834,37.6222,7200.0
2010-08-16 11:35:00,87.17,87.19,87.15,87.16,8400.0,37.6222,37.6309,37.6136,37.6179,8400.0
2010-08-16 11:40:00,87.16,87.19,87.15,87.17,10300.0,37.6179,37.6309,37.6136,37.6222,10300.0
2010-08-16 11:45:00,87.17,87.23,87.16,87.22,23500.0,37.6222,37.6481,37.6179,37.6438,23500.0
2010-08-16 11:50:00,87.22,87.24,87.21,87.24,5500.0,37.6438,37.6524,37.6395,37.6524,5500.0
2010-08-16 11:55:00,87.22,87.25,87.22,87.24,4900.0,37.6438,37.6568,37.6438,37.6524,4900.0
2010-08-16 12:00:00,87.25,87.25,87.22,87.22,2800.0,37.6568,37.6568,37.6438,37.6438,2800.0
2010-08-16 12:05:00,87.23,87.23,87.21,87.22,2800.0,37.6481,37.6481,37.6395,37.6438,2800.0
2010-08-16 12:10:00,87.22,87.24,87.21,87.24,10800.0,37.6438,37.6524,37.6395,37.6524,10800.0
2010-08-16 12:15:00,87.23,87.23,87.21,87.21,4800.0,37.6481,37.6481,37.6395,37.6395,4800.0
2010-08-16 12:20:00,87.22,87.23,87.21,87.21,4400.0,37.6438,37.6481,37.6395,37.6395,4400.0
2010-08-16 12:25:00,87.22,87.25,87.21,87.25,15600.0,37.6438,37.6568,37.6395,37.6568,15600.0
2010-08-16 12:30:00,87.25,87.27,87.24,87.24,4800.0,37.6568,37.6654,37.6524,37.6524,4800.0
2010-08-16 12:35:00,87.24,87.26,87.24,87.25,10700.0,37.6524,37.6611,37.6524,37.6568,10700.0
2010-08-16 12:40:00,87.25,87.26,87.25,87.26,3200.0,37.6568,37.6611,37.6568,37.6611,3200.0
2010-08-16 12:45:00,87.26,87.27,87.25,87.25,7300.0,37.6611,37.6654,37.6568,37.6568,7300.0
2010-08-16 12:50:00,87.25,87.27,87.25,87.27,3700.0,37.6568,37.6654,37.6568,37.6654,3700.0
2010-08-16 12:55:00,87.27,87.3,87.25,87.3,6000.0,37.6654,37.6783,37.6568,37.6783,6000.0
2010-08-16 13:00:00,87.3,87.3,87.28,87.3,7000.0,37.6783,37.6783,37.6697,37.6783,7000.0
2010-08-16 13:05:00,87.3,87.45,87.29,87.43,59000.0,37.6783,37.7431,37.674,37.7344,59000.0
2010-08-16 13:10:00,87.42,87.44,87.4,87.42,6500.0,37.7301,37.7388,37.7215,37.7301,6500.0
2010-08-16 13:15:00,87.41,87.45,87.41,87.45,4800.0,37.7258,37.7431,37.7258,37.7431,4800.0
2010-08-16 13:20:00,87.45,87.47,87.44,87.44,5900.0,37.7431,37.7517,37.7388,37.7388,5900.0
2010-08-16 13:25:00,87.46,87.46,87.45,87.46,1000.0,37.7474,37.7474,37.7431,37.7474,1000.0
2010-08-16 13:30:00,87.46,87.46,87.45,87.46,2100.0,37.7474,37.7474,37.7431,37.7474,2100.0
2010-08-16 13:35:00,87.45,87.46,87.45,87.46,5300.0,37.7431,37.7474,37.7431,37.7474,5300.0
2010-08-16 13:40:00,87.46,87.46,87.46,87.46,3100.0,37.7474,37.7474,37.7474,37.7474,3100.0
2010-08-16 13:45:00,87.46,87.46,87.45,87.46,5200.0,37.7474,37.7474,37.7431,37.7474,5200.0
2010-08-16 13:50:00,87.46,87.46,87.42,87.42,6600.0,37.7474,37.7474,37.7301,37.7301,6600.0
2010-08-16 13:55:00,87.42,87.42,87.33,87.33,72200.0,37.7301,37.7301,37.6913,37.6913,72200.0
2010-08-16 14:00:00,87.34,87.35,87.33,87.35,4200.0,37.6956,37.6999,37.6913,37.6999,4200.0
2010-08-16 14:05:00,87.34,87.35,87.3,87.31,10000.0,37.6956,37.6999,37.6783,37.6827,10000.0
2010-08-16 14:10:00,87.31,87.35,87.3,87.35,6700.0,37.6827,37.6999,37.6783,37.6999,6700.0
2010-08-16 14:15:00,87.35,87.4,87.34,87.4,12300.0,37.6999,37.7215,37.6956,37.7215,12300.0
2010-08-16 14:20:00,87.39,87.41,87.37,87.37,11400.0,37.7172,37.7258,37.7085,37.7085,11400.0
2010-08-16 14:25:00,87.38,87.38,87.35,87.35,2500.0,37.7129,37.7129,37.6999,37.6999,2500.0
2010-08-16 14:30:00,87.35,87.38,87.34,87.37,6200.0,37.6999,37.7129,37.6956,37.7085,6200.0
2010-08-16 14:35:00,87.37,87.37,87.36,87.37,700.0,37.7085,37.7085,37.7042,37.7085,700.0
2010-08-16 14:40:00,87.37,87.37,87.34,87.36,9000.0,37.7085,37.7085,37.6956,37.7042,9000.0
2010-08-16 14:45:00,87.36,87.36,87.34,87.35,10700.0,37.7042,37.7042,37.6956,37.6999,10700.0
2010-08-16 14:50:00,87.34,87.34,87.31,87.32,10800.0,37.6956,37.6956,37.6827,37.687,10800.0
2010-08-16 14:55:00,87.34,87.35,87.34,87.35,11000.0,37.6956,37.6999,37.6956,37.6999,11000.0
2010-08-16 15:00:00,87.35,87.35,87.34,87.35,2800.0,37.6999,37.6999,37.6956,37.6999,2800.0
2010-08-16 15:05:00,87.35,87.35,87.34,87.35,500.0,37.6999,37.6999,37.6956,37.6999,500.0
2010-08-16 15:10:00,87.35,87.35,87.31,87.31,30700.0,37.6999,37.6999,37.6827,37.6827,30700.0
2010-08-16 15:15:00,87.31,87.34,87.31,87.34,14600.0,37.6827,37.6956,37.6827,37.6956,14600.0
2010-08-16 15:20:00,87.34,87.34,87.3,87.3,3300.0,37.6956,37.6956,37.6783,37.6783,3300.0
2010-08-16 15:25:00,87.31,87.33,87.3,87.31,36400.0,37.6827,37.6913,37.6783,37.6827,36400.0
2010-08-16 15:30:00,87.32,87.32,87.29,87.3,14100.0,37.687,37.687,37.674,37.6783,14100.0
2010-08-16 15:35:00,87.3,87.31,87.22,87.28,27400.0,37.6783,37.6827,37.6438,37.6697,27400.0
2010-08-16 15:40:00,87.29,87.29,87.05,87.21,22300.0,37.674,37.674,37.5704,37.6395,22300.0
2010-08-16 15:45:00,87.24,87.28,87.19,87.24,13300.0,37.6524,37.6697,37.6309,37.6524,13300.0
2010-08-16 15:50:00,87.24,87.3,87.21,87.28,13800.0,37.6524,37.6783,37.6395,37.6697,13800.0
2010-08-16 15:55:00,87.28,87.31,87.17,87.24,28100.0,37.6697,37.6827,37.6222,37.6524,28100.0
2010-08-17 09:30:00,87.55,87.61,87.53,87.59,18900.0,37.7862,37.8121,37.7776,37.8035,18900.0
2010-08-17 09:35:00,87.54,87.59,87.5,87.52,8800.0,37.7819,37.8035,37.7647,37.7733,8800.0
2010-08-17 09:40:00,87.52,87.52,87.47,87.48,3700.0,37.7733,37.7733,37.7517,37.756,3700.0
2010-08-17 09:45:00,87.49,87.51,87.47,87.51,4100.0,37.7603,37.769,37.7517,37.769,4100.0
2010-08-17 09:50:00,87.5,87.55,87.5,87.53,6500.0,37.7647,37.7862,37.7647,37.7776,6500.0
2010-08-17 09:55:00,87.55,87.56,87.53,87.54,9100.0,37.7862,37.7905,37.7776,37.7819,9100.0
2010-08-17 10:00:00,87.54,87.58,87.54,87.58,8700.0,37.7819,37.7992,37.7819,37.7992,8700.0
2010-08-17 10:05:00,87.57,87.58,87.51,87.53,5200.0,37.7949,37.7992,37.769,37.7776,5200.0
2010-08-17 10:10:00,87.53,87.56,87.51,87.53,5300.0,37.7776,37.7905,37.769,37.7776,5300.0
2010-08-17 10:15:00,87.55,87.55,87.51,87.53,3800.0,37.7862,37.7862,37.769,37.7776,3800.0
2010-08-17 10:20:00,87.54,87.58,87.52,87.57,6600.0,37.7819,37.7992,37.7733,37.7949,6600.0
2010-08-17 10:25:00,87.57,87.57,87.51,87.53,13700.0,37.7949,37.7949,37.769,37.7776,13700.0
2010-08-17 10:30:00,87.53,87.53,87.49,87.5,4500.0,37.7776,37.7776,37.7603,37.7647,4500.0
2010-08-17 10:35:00,87.5,87.52,87.5,87.52,4700.0,37.7647,37.7733,37.7647,37.7733,4700.0
2010-08-17 10:40:00,87.52,87.55,87.52,87.55,8700.0,37.7733,37.7862,37.7733,37.7862,8700.0
2010-08-17 10:45:00,87.55,87.58,87.55,87.57,5600.0,37.7862,37.7992,37.7862,37.7949,5600.0
2010-08-17 10:50:00,87.58,87.58,87.57,87.58,2600.0,37.7992,37.7992,37.7949,37.7992,2600.0
2010-08-17 10:55:00,87.59,87.61,87.59,87.6,4000.0,37.8035,37.8121,37.8035,37.8078,4000.0
2010-08-17 11:00:00,87.6,87.62,87.6,87.62,7300.0,37.8078,37.8164,37.8078,37.8164,7300.0
2010-08-17 11:05:00,87.62,87.62,87.59,87.61,5800.0,37.8164,37.8164,37.8035,37.8121,5800.0
2010-08-17 11:10:00,87.61,87.69,87.61,87.69,12000.0,37.8121,37.8467,37.8121,37.8467,12000.0
2010-08-17 11:15:00,87.68,87.7,87.66,87.66,17900.0,37.8423,37.851,37.8337,37.8337,17900.0
2010-08-17 11:20:00,87.68,87.68,87.66,87.66,13900.0,37.8423,37.8423,37.8337,37.8337,13900.0
2010-08-17 11:25:00,87.67,87.69,87.65,87.67,4200.0,37.838,37.8467,37.8294,37.838,4200.0
2010-08-17 11:30:00,87.67,87.69,87.65,87.67,3400.0,37.838,37.8467,37.8294,37.838,3400.0
2010-08-17 11:35:00,87.67,87.7,87.67,87.7,3100.0,37.838,37.851,37.838,37.851,3100.0
2010-08-17 11:40:00,87.7,87.71,87.7,87.71,2800.0,37.851,37.8553,37.851,37.8553,2800.0
2010-08-17 11:45:00,87.71,87.75,87.7,87.75,4800.0,37.8553,37.8726,37.851,37.8726,4800.0
2010-08-17 11:50:00,87.74,87.75,87.71,87.72,12500.0,37.8682,37.8726,37.8553,37.8596,12500.0
2010-08-17 11:55:00,87.71,87.75,87.68,87.68,14300.0,37.8553,37.8726,37.8423,37.8423,14300.0
2010-08-17 12:00:00,87.7,87.73,87.69,87.71,7600.0,37.851,37.8639,37.8467,37.8553,7600.0
2010-08-17 12:05:00,87.74,87.77,87.73,87.77,7800.0,37.8682,37.8812,37.8639,37.8812,7800.0
2010-08-17 12:10:00,87.76,87.77,87.73,87.75,5000.0,37.8769,37.8812,37.8639,37.8726,5000.0
2010-08-17 12:15:00,87.76,87.78,87.75,87.77,13600.0,37.8769,37.8855,37.8726,37.8812,13600.0
2010-08-17 12:20:00,87.76,87.76,87.72,87.72,3900.0,37.8769,37.8769,37.8596,37.8596,3900.0
2010-08-17 12:25:00,87.75,87.77,87.73,87.76,4100.0,37.8726,37.8812,37.8639,37.8769,4100.0
2010-08-17 12:30:00,87.75,87.78,87.75,87.77,15300.0,37.8726,37.8855,37.8726,37.8812,15300.0
2010-08-17 12:35:00,87.76,87.77,87.74,87.76,2500.0,37.8769,37.8812,37.8682,37.8769,2500.0
2010-08-17 12:40:00,87.77,87.77,87.75,87.77,2600.0,37.8812,37.8812,37.8726,37.8812,2600.0
2010-08-17 12:45:00,87.77,87.77,87.76,87.76,2300.0,37.8812,37.8812,37.8769,37.8769,2300.0
2010-08-17 12:50:00,87.76,87.77,87.74,87.77,4100.0,37.8769,37.8812,37.8682,37.8812,4100.0
2010-08-17 12:55:00,87.76,87.77,87.74,87.75,3500.0,37.8769,37.8812,37.8682,37.8726,3500.0
2010-08-17 13:00:00,87.74,87.74,87.71,87.71,8900.0,37.8682,37.8682,37.8553,37.8553,8900.0
2010-08-17 13:05:00,87.71,87.72,87.66,87.69,4900.0,37.8553,37.8596,37.8337,37.8467,4900.0
2010-08-17 13:10:00,87.72,87.73,87.7,87.71,11100.0,37.8596,37.8639,37.851,37.8553,11100.0
2010-08-17 13:15:00,87.71,87.71,87.69,87.7,12000.0,37.8553,37.8553,37.8467,37.851,12000.0
2010-08-17 13:20:00,87.68,87.72,87.68,87.72,9100.0,37.8423,37.8596,37.8423,37.8596,9100.0
2010-08-17 13:25:00,87.71,87.72,87.71,87.72,3400.0,37.8553,37.8596,37.8553,37.8596,3400.0
2010-08-17 13:30:00,87.72,87.72,87.71,87.72,1700.0,37.8596,37.8596,37.8553,37.8596,1700.0
2010-08-17 13:35:00,87.72,87.72,87.71,87.72,4200.0,37.8596,37.8596,37.8553,37.8596,4200.0
2010-08-17 13:40:00,87.72,87.74,87.66,87.74,10900.0,37.8596,37.8682,37.8337,37.8682,10900.0
2010-08-17 13:45:00,87.74,87.74,87.72,87.74,14200.0,37.8682,37.8682,37.8596,37.8682,14200.0
2010-08-17 13:50:00,87.74,87.74,87.73,87.73,4300.0,37.8682,37.8682,37.8639,37.8639,4300.0
2010-08-17 13:55:00,87.73,87.74,87.73,87.74,3300.0,37.8639,37.8682,37.8639,37.8682,3300.0
2010-08-17 14:00:00,87.74,87.74,87.71,87.71,6000.0,37.8682,37.8682,37.8553,37.8553,6000.0
2010-08-17 14:05:00,87.71,87.71,87.7,87.71,19900.0,37.8553,37.8553,37.851,37.8553,19900.0
2010-08-17 14:10:00,87.71,87.71,87.67,87.68,24300.0,37.8553,37.8553,37.838,37.8423,24300.0
2010-08-17 14:15:00,87.68,87.71,87.68,87.71,6100.0,37.8423,37.8553,37.8423,37.8553,6100.0
2010-08-17 14:20:00,87.7,87.71,87.7,87.7,4100.0,37.851,37.8553,37.851,37.851,4100.0
2010-08-17 14:25:00,87.71,87.71,87.68,87.7,3800.0,37.8553,37.8553,37.8423,37.851,3800.0
2010-08-17 14:30:00,87.7,87.71,87.65,87.67,19200.0,37.851,37.8553,37.8294,37.838,19200.0
2010-08-17 14:35:00,87.66,87.71,87.59,87.68,61800.0,37.8337,37.8553,37.8035,37.8423,61800.0
2010-08-17 14:40:00,87.68,87.68,87.66,87.67,6500.0,37.8423,37.8423,37.8337,37.838,6500.0
2010-08-17 14:45:00,87.67,87.67,87.65,87.67,5600.0,37.838,37.838,37.8294,37.838,5600.0
2010-08-17 14:50:00,87.67,87.68,87.66,87.68,8600.0,37.838,37.8423,37.8337,37.8423,8600.0
2010-08-17 14:55:00,87.68,87.7,87.67,87.69,9300.0,37.8423,37.851,37.838,37.8467,9300.0
2010-08-17 15:00:00,87.69,87.69,87.61,87.66,15800.0,37.8467,37.8467,37.8121,37.8337,15800.0
2010-08-17 15:05:00,87.68,87.68,87.59,87.6,5000.0,37.8423,37.8423,37.8035,37.8078,5000.0
2010-08-17 15:10:00,87.6,87.6,87.58,87.6,3400.0,37.8078,37.8078,37.7992,37.8078,3400.0
2010-08-17 15:15:00,87.6,87.65,87.6,87.62,4000.0,37.8078,37.8294,37.8078,37.8164,4000.0
2010-08-17 15:20:00,87.62,87.65,87.61,87.65,6800.0,37.8164,37.8294,37.8121,37.8294,6800.0
2010-08-17 15:25:00,87.66,87.66,87.61,87.61,14300.0,37.8337,37.8337,37.8121,37.8121,14300.0
2010-08-17 15:30:00,87.6,87.63,87.59,87.62,6300.0,37.8078,37.8208,37.8035,37.8164,6300.0
2010-08-17 15:35:00,87.61,87.64,87.58,87.59,19600.0,37.8121,37.8251,37.7992,37.8035,19600.0
2010-08-17 15:40:00,87.59,87.6,87.55,87.55,20600.0,37.8035,37.8078,37.7862,37.7862,20600.0
2010-08-17 15:45:00,87.55,87.56,87.54,87.55,14900.0,37.7862,37.7905,37.7819,37.7862,14900.0
2010-08-17 15:50:00,87.55,87.63,87.55,87.58,28600.0,37.7862,37.8208,37.7862,37.7992,28600.0
2010-08-17 15:55:00,87.58,87.63,87.5,87.5,55200.0,37.7992,37.8208,37.7647,37.7647,55200.0
2010-08-18 09:30:00,87.6,87.68,87.55,87.58,8300.0,37.8078,37.8423,37.7862,37.7992,8300.0
2010-08-18 09:35:00,87.62,87.67,87.61,87.63,3900.0,37.8164,37.838,37.8121,37.8208,3900.0
2010-08-18 09:40:00,87.62,87.63,87.58,87.58,8500.0,37.8164,37.8208,37.7992,37.7992,8500.0
2010-08-18 09:45:00,87.58,87.58,87.55,87.56,18200.0,37.7992,37.7992,37.7862,37.7905,18200.0
2010-08-18 09:50:00,87.55,87.56,87.55,87.56,9600.0,37.7862,37.7905,37.7862,37.7905,9600.0
2010-08-18 09:55:00,87.56,87.58,87.56,87.58,7300.0,37.7905,37.7992,37.7905,37.7992,7300.0
2010-08-18 10:00:00,87.56,87.61,87.53,87.59,6500.0,37.7905,37.8121,37.7776,37.8035,6500.0
2010-08-18 10:05:00,87.59,87.6,87.54,87.54,18200.0,37.8035,37.8078,37.7819,37.7819,18200.0
2010-08-18 10:10:00,87.56,87.56,87.54,87.56,1600.0,37.7905,37.7905,37.7819,37.7905,1600.0
2010-08-18 10:15:00,87.56,87.56,87.55,87.55,4000.0,37.7905,37.7905,37.7862,37.7862,4000.0
2010-08-18 10:20:00,87.56,87.57,87.5,87.5,4400.0,37.7905,37.7949,37.7647,37.7647,4400.0
2010-08-18 10:25:00,87.51,87.53,87.5,87.52,4400.0,37.769,37.7776,37.7647,37.7733,4400.0
2010-08-18 10:30:00,87.52,87.56,87.52,87.56,4800.0,37.7733,37.7905,37.7733,37.7905,4800.0
2010-08-18 10:35:00,87.56,87.59,87.54,87.59,2400.0,37.7905,37.8035,37.7819,37.8035,2400.0
2010-08-18 10:40:00,87.57,87.6,87.56,87.58,4100.0,37.7949,37.8078,37.7905,37.7992,4100.0
2010-08-18 10:45:00,87.59,87.6,87.51,87.53,3700.0,37.8035,37.8078,37.769,37.7776,3700.0
2010-08-18 10:50:00,87.54,87.55,87.53,87.54,1800.0,37.7819,37.7862,37.7776,37.7819,1800.0
2010-08-18 10:55:00,87.54,87.57,87.53,87.57,4900.0,37.7819,37.7949,37.7776,37.7949,4900.0
2010-08-18 11:00:00,87.57,87.61,87.57,87.61,3200.0,37.7949,37.8121,37.7949,37.8121,3200.0
2010-08-18 11:05:00,87.6,87.6,87.58,87.59,2400.0,37.8078,37.8078,37.7992,37.8035,2400.0
2010-08-18 11:10:00,87.59,87.64,87.58,87.64,5600.0,37.8035,37.8251,37.7992,37.8251,5600.0
2010-08-18 11:15:00,87.63,87.64,87.58,87.58,6700.0,37.8208,37.8251,37.7992,37.7992,6700.0
2010-08-18 11:20:00,87.59,87.63,87.59,87.63,4300.0,37.8035,37.8208,37.8035,37.8208,4300.0
2010-08-18 11:25:00,87.63,87.63,87.62,87.63,5000.0,37.8208,37.8208,37.8164,37.8208,5000.0
2010-08-18 11:30:00,87.63,87.64,87.62,87.63,3300.0,37.8208,37.8251,37.8164,37.8208,3300.0
2010-08-18 11:35:00,87.63,87.63,87.57,87.57,3900.0,37.8208,37.8208,37.7949,37.7949,3900.0
2010-08-18 11:40:00,87.58,87.63,87.58,87.63,4200.0,37.7992,37.8208,37.7992,37.8208,4200.0
2010-08-18 11:45:00,87.63,87.64,87.62,87.63,9900.0,37.8208,37.8251,37.8164,37.8208,9900.0
2010-08-18 11:50:00,87.64,87.73,87.63,87.73,14700.0,37.8251,37.8639,37.8208,37.8639,14700.0
2010-08-18 11:55:00,87.73,87.74,87.67,87.68,19500.0,37.8639,37.8682,37.838,37.8423,19500.0
2010-08-18 12:00:00,87.69,87.71,87.66,87.67,3200.0,37.8467,37.8553,37.8337,37.838,3200.0
2010-08-18 12:05:00,87.67,87.67,87.65,87.65,2800.0,37.838,37.838,37.8294,37.8294,2800.0
2010-08-18 12:10:00,87.65,87.69,87.65,87.67,7400.0,37.8294,37.8467,37.8294,37.838,7400.0
2010-08-18 12:15:00,87.66,87.67,87.65,87.67,6300.0,37.8337,37.838,37.8294,37.838,6300.0
2010-08-18 12:20:00,87.65,87.69,87.65,87.67,3100.0,37.8294,37.8467,37.8294,37.838,3100.0
2010-08-18 12:25:00,87.67,87.68,87.65,87.67,2100.0,37.838,37.8423,37.8294,37.838,2100.0
2010-08-18 12:30:00,87.67,87.67,87.63,87.64,9600.0,37.838,37.838,37.8208,37.8251,9600.0
2010-08-18 12:35:00,87.63,87.64,87.61,87.61,5800.0,37.8208,37.8251,37.8121,37.8121,5800.0
2010-08-18 12:40:00,87.61,87.65,87.6,87.65,6600.0,37.8121,37.8294,37.8078,37.8294,6600.0
2010-08-18 12:45:00,87.65,87.67,87.65,87.66,1900.0,37.8294,37.838,37.8294,37.8337,1900.0
2010-08-18 12:50:00,87.66,87.73,87.66,87.73,3800.0,37.8337,37.8639,37.8337,37.8639,3800.0
2010-08-18 12:55:00,87.73,87.73,87.71,87.72,4900.0,37.8639,37.8639,37.8553,37.8596,4900.0
2010-08-18 13:00:00,87.73,87.75,87.73,87.75,4500.0,37.8639,37.8726,37.8639,37.8726,4500.0
2010-08-18 13:05:00,87.73,87.74,87.67,87.7,16200.0,37.8639,37.8682,37.838,37.851,16200.0
2010-08-18 13:10:00,87.71,87.73,87.7,87.73,1800.0,37.8553,37.8639,37.851,37.8639,1800.0
2010-08-18 13:15:00,87.74,87.75,87.73,87.73,8400.0,37.8682,37.8726,37.8639,37.8639,8400.0
2010-08-18 13:20:00,87.74,87.75,87.73,87.74,3600.0,37.8682,37.8726,37.8639,37.8682,3600.0
2010-08-18 13:25:00,87.74,87.75,87.74,87.74,8900.0,37.8682,37.8726,37.8682,37.8682,8900.0
2010-08-18 13:30:00,87.74,87.75,87.73,87.75,9100.0,37.8682,37.8726,37.8639,37.8726,9100.0
2010-08-18 13:35:00,87.74,87.75,87.73,87.75,10400.0,37.8682,37.8726,37.8639,37.8726,10400.0
2010-08-18 13:40:00,87.75,87.75,87.73,87.74,2500.0,37.8726,37.8726,37.8639,37.8682,2500.0
2010-08-18 13:45:00,87.73,87.74,87.73,87.74,5000.0,37.8639,37.8682,37.8639,37.8682,5000.0
2010-08-18 13:50:00,87.76,87.76,87.7,87.74,41300.0,37.8769,37.8769,37.851,37.8682,41300.0
2010-08-18 13:55:00,87.74,87.74,87.73,87.73,2800.0,37.8682,37.8682,37.8639,37.8639,2800.0
2010-08-18 14:00:00,87.74,87.75,87.73,87.75,3900.0,37.8682,37.8726,37.8639,37.8726,3900.0
2010-08-18 14:05:00,87.74,87.74,87.72,87.72,2500.0,37.8682,37.8682,37.8596,37.8596,2500.0
2010-08-18 14:10:00,87.73,87.73,87.69,87.72,10800.0,37.8639,37.8639,37.8467,37.8596,10800.0
2010-08-18 14:15:00,87.71,87.71,87.68,87.68,11200.0,37.8553,37.8553,37.8423,37.8423,11200.0
2010-08-18 14:20:00,87.68,87.74,87.67,87.68,24700.0,37.8423,37.8682,37.838,37.8423,24700.0
2010-08-18 14:25:00,87.68,87.72,87.68,87.72,4900.0,37.8423,37.8596,37.8423,37.8596,4900.0
2010-08-18 14:30:00,87.71,87.73,87.66,87.67,2800.0,37.8553,37.8639,37.8337,37.838,2800.0
2010-08-18 14:35:00,87.66,87.68,87.61,87.63,8300.0,37.8337,37.8423,37.8121,37.8208,8300.0
2010-08-18 14:40:00,87.6,87.66,87.6,87.64,5900.0,37.8078,37.8337,37.8078,37.8251,5900.0
2010-08-18 14:45:00,87.65,87.67,87.63,87.65,5800.0,37.8294,37.838,37.8208,37.8294,5800.0
2010-08-18 14:50:00,87.66,87.66,87.63,87.63,5000.0,37.8337,37.8337,37.8208,37.8208,5000.0
2010-08-18 14:55:00,87.65,87.66,87.64,87.66,1300.0,37.8294,37.8337,37.8251,37.8337,1300.0
2010-08-18 15:00:00,87.66,87.66,87.64,87.66,2200.0,37.8337,37.8337,37.8251,37.8337,2200.0
2010-08-18 15:05:00,87.65,87.66,87.62,87.62,5600.0,37.8294,37.8337,37.8164,37.8164,5600.0
2010-08-18 15:10:00,87.61,87.63,87.58,87.63,6700.0,37.8121,37.8208,37.7992,37.8208,6700.0
2010-08-18 15:15:00,87.65,87.65,87.62,87.65,36100.0,37.8294,37.8294,37.8164,37.8294,36100.0
2010-08-18 15:20:00,87.65,87.68,87.65,87.67,11900.0,37.8294,37.8423,37.8294,37.838,11900.0
2010-08-18 15:25:00,87.67,87.71,87.65,87.71,22800.0,37.838,37.8553,37.8294,37.8553,22800.0
2010-08-18 15:30:00,87.71,87.74,87.69,87.74,15900.0,37.8553,37.8682,37.8467,37.8682,15900.0
2010-08-18 15:35:00,87.73,87.74,87.72,87.74,16900.0,37.8639,37.8682,37.8596,37.8682,16900.0
2010-08-18 15:40:00,87.74,87.75,87.73,87.75,47800.0,37.8682,37.8726,37.8639,37.8726,47800.0
2010-08-18 15:45:00,87.75,87.76,87.73,87.73,17000.0,37.8726,37.8769,37.8639,37.8639,17000.0
2010-08-18 15:50:00,87.74,87.75,87.69,87.74,24300.0,37.8682,37.8726,37.8467,37.8682,24300.0
2010-08-18 15:55:00,87.76,87.76,87.63,87.67,27900.0,37.8769,37.8769,37.8208,37.838,27900.0
2010-08-19 09:30:00,87.7,87.81,87.66,87.7,48200.0,37.851,37.8984,37.8337,37.851,48200.0
2010-08-19 09:35:00,87.7,87.74,87.67,87.73,25800.0,37.851,37.8682,37.838,37.8639,25800.0
2010-08-19 09:40:00,87.72,87.74,87.68,87.74,82800.0,37.8596,37.8682,37.8423,37.8682,82800.0
2010-08-19 09:45:00,87.73,87.74,87.67,87.71,32600.0,37.8639,37.8682,37.838,37.8553,32600.0
2010-08-19 09:50:00,87.7,87.74,87.67,87.7,31700.0,37.851,37.8682,37.838,37.851,31700.0
2010-08-19 09:55:00,87.72,87.74,87.67,87.67,32100.0,37.8596,37.8682,37.838,37.838,32100.0
2010-08-19 10:00:00,87.66,87.69,87.5,87.53,44400.0,37.8337,37.8467,37.7647,37.7776,44400.0
2010-08-19 10:05:00,87.53,87.53,87.48,87.48,26700.0,37.7776,37.7776,37.756,37.756,26700.0
2010-08-19 10:10:00,87.48,87.53,87.48,87.5,11200.0,37.756,37.7776,37.756,37.7647,11200.0
2010-08-19 10:15:00,87.5,87.58,87.5,87.58,5900.0,37.7647,37.7992,37.7647,37.7992,5900.0
2010-08-19 10:20:00,87.59,87.59,87.49,87.51,2800.0,37.8035,37.8035,37.7603,37.769,2800.0
2010-08-19 10:25:00,87.5,87.5,87.44,87.45,10000.0,37.7647,37.7647,37.7388,37.7431,10000.0
2010-08-19 10:30:00,87.44,87.48,87.42,87.48,7900.0,37.7388,37.756,37.7301,37.756,7900.0
2010-08-19 10:35:00,87.48,87.48,87.43,87.43,5500.0,37.756,37.756,37.7344,37.7344,5500.0
2010-08-19 10:40:00,87.42,87.43,87.36,87.4,3400.0,37.7301,37.7344,37.7042,37.7215,3400.0
2010-08-19 10:45:00,87.39,87.47,87.39,87.47,3500.0,37.7172,37.7517,37.7172,37.7517,3500.0
2010-08-19 10:50:00,87.46,87.46,87.41,87.41,3500.0,37.7474,37.7474,37.7258,37.7258,3500.0
2010-08-19 10:55:00,87.4,87.45,87.4,87.45,2400.0,37.7215,37.7431,37.7215,37.7431,2400.0
2010-08-19 11:00:00,87.45,87.45,87.38,87.38,6400.0,37.7431,37.7431,37.7129,37.7129,6400.0
2010-08-19 11:05:00,87.39,87.4,87.38,87.38,2000.0,37.7172,37.7215,37.7129,37.7129,2000.0
2010-08-19 11:10:00,87.37,87.43,87.37,87.43,12400.0,37.7085,37.7344,37.7085,37.7344,12400.0
2010-08-19 11:15:00,87.43,87.45,87.41,87.42,4100.0,37.7344,37.7431,37.7258,37.7301,4100.0
2010-08-19 11:20:00,87.44,87.46,87.39,87.41,2700.0,37.7388,37.7474,37.7172,37.7258,2700.0
2010-08-19 11:25:00,87.42,87.44,87.39,87.4,5000.0,37.7301,37.7388,37.7172,37.7215,5000.0
2010-08-19 11:30:00,87.39,87.45,87.31,87.36,25000.0,37.7172,37.7431,37.6827,37.7042,25000.0
2010-08-19 11:35:00,87.36,87.36,87.28,87.29,14000.0,37.7042,37.7042,37.6697,37.674,14000.0
2010-08-19 11:40:00,87.29,87.39,87.29,87.35,20200.0,37.674,37.7172,37.674,37.6999,20200.0
2010-08-19 11:45:00,87.33,87.36,87.32,87.34,9000.0,37.6913,37.7042,37.687,37.6956,9000.0
2010-08-19 11:50:00,87.34,87.34,87.29,87.3,21400.0,37.6956,37.6956,37.674,37.6783,21400.0
2010-08-19 11:55:00,87.31,87.35,87.3,87.32,6200.0,37.6827,37.6999,37.6783,37.687,6200.0
2010-08-19 12:00:00,87.34,87.36,87.32,87.35,6100.0,37.6956,37.7042,37.687,37.6999,6100.0
2010-08-19 12:05:00,87.35,87.37,87.33,87.37,8900.0,37.6999,37.7085,37.6913,37.7085,8900.0
2010-08-19 12:10:00,87.36,87.36,87.31,87.33,3600.0,37.7042,37.7042,37.6827,37.6913,3600.0
2010-08-19 12:15:00,87.33,87.39,87.32,87.39,3000.0,37.6913,37.7172,37.687,37.7172,3000.0
2010-08-19 12:20:00,87.4,87.4,87.35,87.35,10300.0,37.7215,37.7215,37.6999,37.6999,10300.0
2010-08-19 12:25:00,87.35,87.37,87.33,87.35,5500.0,37.6999,37.7085,37.6913,37.6999,5500.0
2010-08-19 12:30:00,87.34,87.37,87.33,87.33,5900.0,37.6956,37.7085,37.6913,37.6913,5900.0
2010-08-19 12:35:00,87.33,87.36,87.33,87.35,2600.0,37.6913,37.7042,37.6913,37.6999,2600.0
2010-08-19 12:40:00,87.35,87.37,87.35,87.37,2300.0,37.6999,37.7085,37.6999,37.7085,2300.0
2010-08-19 12:45:00,87.37,87.42,87.36,87.41,4100.0,37.7085,37.7301,37.7042,37.7258,4100.0
2010-08-19 12:50:00,87.39,87.42,87.35,87.36,5600.0,37.7172,37.7301,37.6999,37.7042,5600.0
2010-08-19 12:55:00,87.39,87.39,87.37,87.38,3300.0,37.7172,37.7172,37.7085,37.7129,3300.0
2010-08-19 13:00:00,87.39,87.42,87.39,87.42,2000.0,37.7172,37.7301,37.7172,37.7301,2000.0
2010-08-19 13:05:00,87.41,87.42,87.41,87.42,1900.0,37.7258,37.7301,37.7258,37.7301,1900.0
2010-08-19 13:10:00,87.41,87.42,87.41,87.41,2500.0,37.7258,37.7301,37.7258,37.7258,2500.0
2010-08-19 13:15:00,87.41,87.45,87.41,87.45,3300.0,37.7258,37.7431,37.7258,37.7431,3300.0
2010-08-19 13:20:00,87.45,87.45,87.43,87.44,5700.0,37.7431,37.7431,37.7344,37.7388,5700.0
2010-08-19 13:25:00,87.44,87.44,87.41,87.42,4000.0,37.7388,37.7388,37.7258,37.7301,4000.0
2010-08-19 13:30:00,87.42,87.45,87.41,87.42,12500.0,37.7301,37.7431,37.7258,37.7301,12500.0
2010-08-19 13:35:00,87.43,87.44,87.41,87.42,2800.0,37.7344,37.7388,37.7258,37.7301,2800.0
2010-08-19 13:40:00,87.42,87.43,87.41,87.41,2500.0,37.7301,37.7344,37.7258,37.7258,2500.0
2010-08-19 13:45:00,87.43,87.44,87.42,87.42,2600.0,37.7344,37.7388,37.7301,37.7301,2600.0
2010-08-19 13:50:00,87.42,87.44,87.41,87.44,4900.0,37.7301,37.7388,37.7258,37.7388,4900.0
2010-08-19 13:55:00,87.45,87.45,87.41,87.41,5200.0,37.7431,37.7431,37.7258,37.7258,5200.0
2010-08-19 14:00:00,87.41,87.42,87.4,87.4,7000.0,37.7258,37.7301,37.7215,37.7215,7000.0
2010-08-19 14:05:00,87.4,87.42,87.36,87.39,14100.0,37.7215,37.7301,37.7042,37.7172,14100.0
2010-08-19 14:10:00,87.39,87.43,87.39,87.42,4700.0,37.7172,37.7344,37.7172,37.7301,4700.0
2010-08-19 14:15:00,87.43,87.43,87.41,87.41,4100.0,37.7344,37.7344,37.7258,37.7258,4100.0
2010-08-19 14:20:00,87.41,87.45,87.41,87.44,4700.0,37.7258,37.7431,37.7258,37.7388,4700.0
2010-08-19 14:25:00,87.43,87.46,87.43,87.45,3200.0,37.7344,37.7474,37.7344,37.7431,3200.0
2010-08-19 14:30:00,87.47,87.52,87.46,87.51,13700.0,37.7517,37.7733,37.7474,37.769,13700.0
2010-08-19 14:35:00,87.52,87.52,87.42,87.47,6700.0,37.7733,37.7733,37.7301,37.7517,6700.0
2010-08-19 14:40:00,87.49,87.5,87.45,87.5,2800.0,37.7603,37.7647,37.7431,37.7647,2800.0
2010-08-19 14:45:00,87.5,87.53,87.5,87.51,3400.0,37.7647,37.7776,37.7647,37.769,3400.0
2010-08-19 14:50:00,87.54,87.58,87.52,87.56,6000.0,37.7819,37.7992,37.7733,37.7905,6000.0
2010-08-19 14:55:00,87.55,87.6,87.5,87.6,17100.0,37.7862,37.8078,37.7647,37.8078,17100.0
2010-08-19 15:00:00,87.59,87.6,87.55,87.56,15000.0,37.8035,37.8078,37.7862,37.7905,15000.0
2010-08-19 15:05:00,87.56,87.58,87.56,87.58,1700.0,37.7905,37.7992,37.7905,37.7992,1700.0
2010-08-19 15:10:00,87.58,87.58,87.57,87.58,3600.0,37.7992,37.7992,37.7949,37.7992,3600.0
2010-08-19 15:15:00,87.58,87.64,87.58,87.63,16300.0,37.7992,37.8251,37.7992,37.8208,16300.0
2010-08-19 15:20:00,87.63,87.65,87.63,87.65,3700.0,37.8208,37.8294,37.8208,37.8294,3700.0
2010-08-19 15:25:00,87.65,87.65,87.58,87.59,13400.0,37.8294,37.8294,37.7992,37.8035,13400.0
2010-08-19 15:30:00,87.57,87.57,87.54,87.56,5600.0,37.7949,37.7949,37.7819,37.7905,5600.0
2010-08-19 15:35:00,87.56,87.56,87.51,87.53,5300.0,37.7905,37.7905,37.769,37.7776,5300.0
2010-08-19 15:40:00,87.52,87.54,87.51,87.53,4600.0,37.7733,37.7819,37.769,37.7776,4600.0
2010-08-19 15:45:00,87.53,87.54,87.5,87.5,8700.0,37.7776,37.7819,37.7647,37.7647,8700.0
2010-08-19 15:50:00,87.5,87.52,87.45,87.51,20600.0,37.7647,37.7733,37.7431,37.769,20600.0
2010-08-19 15:55:00,87.52,87.66,87.5,87.54,41300.0,37.7733,37.8337,37.7647,37.7819,41300.0
2010-08-20 09:30:00,87.5,87.6,87.5,87.58,39600.0,37.7647,37.8078,37.7647,37.7992,39600.0
2010-08-20 09:35:00,87.58,87.64,87.58,87.59,9000.0,37.7992,37.8251,37.7992,37.8035,9000.0
2010-08-20 09:40:00,87.58,87.59,87.56,87.56,21300.0,37.7992,37.8035,37.7905,37.7905,21300.0
2010-08-20 09:45:00,87.57,87.57,87.5,87.5,16800.0,37.7949,37.7949,37.7647,37.7647,16800.0
2010-08-20 09:50:00,87.5,87.52,87.5,87.5,9600.0,37.7647,37.7733,37.7647,37.7647,9600.0
2010-08-20 09:55:00,87.51,87.52,87.47,87.51,17100.0,37.769,37.7733,37.7517,37.769,17100.0
2010-08-20 10:00:00,87.52,87.57,87.52,87.54,2500.0,37.7733,37.7949,37.7733,37.7819,2500.0
2010-08-20 10:05:00,87.52,87.54,87.51,87.54,7300.0,37.7733,37.7819,37.769,37.7819,7300.0
2010-08-20 10:10:00,87.53,87.54,87.5,87.51,7000.0,37.7776,37.7819,37.7647,37.769,7000.0
2010-08-20 10:15:00,87.51,87.56,87.51,87.51,4000.0,37.769,37.7905,37.769,37.769,4000.0
2010-08-20 10:20:00,87.5,87.59,87.5,87.55,7900.0,37.7647,37.8035,37.7647,37.7862,7900.0
2010-08-20 10:25:00,87.56,87.56,87.53,87.53,1000.0,37.7905,37.7905,37.7776,37.7776,1000.0
2010-08-20 10:30:00,87.53,87.58,87.5,87.53,10600.0,37.7776,37.7992,37.7647,37.7776,10600.0
2010-08-20 10:35:00,87.53,87.55,87.51,87.51,6100.0,37.7776,37.7862,37.769,37.769,6100.0
2010-08-20 10:40:00,87.51,87.52,87.51,87.51,2100.0,37.769,37.7733,37.769,37.769,2100.0
2010-08-20 10:45:00,87.52,87.53,87.51,87.51,2500.0,37.7733,37.7776,37.769,37.769,2500.0
2010-08-20 10:50:00,87.51,87.51,87.46,87.46,5900.0,37.769,37.769,37.7474,37.7474,5900.0
2010-08-20 10:55:00,87.47,87.5,87.46,87.5,3300.0,37.7517,37.7647,37.7474,37.7647,3300.0
2010-08-20 11:00:00,87.48,87.52,87.47,87.52,5200.0,37.756,37.7733,37.7517,37.7733,5200.0
2010-08-20 11:05:00,87.51,87.55,87.49,87.55,6900.0,37.769,37.7862,37.7603,37.7862,6900.0
2010-08-20 11:10:00,87.55,87.57,87.55,87.55,3000.0,37.7862,37.7949,37.7862,37.7862,3000.0
2010-08-20 11:15:00,87.56,87.58,87.55,87.57,5100.0,37.7905,37.7992,37.7862,37.7949,5100.0
2010-08-20 11:20:00,87.57,87.57,87.57,87.57,800.0,37.7949,37.7949,37.7949,37.7949,800.0
2010-08-20 11:25:00,87.55,87.56,87.54,87.56,6600.0,37.7862,37.7905,37.7819,37.7905,6600.0
2010-08-20 11:30:00,87.58,87.58,87.55,87.56,2200.0,37.7992,37.7992,37.7862,37.7905,2200.0
2010-08-20 11:35:00,87.55,87.56,87.51,87.55,8500.0,37.7862,37.7905,37.769,37.7862,8500.0
2010-08-20 11:40:00,87.54,87.63,87.54,87.63,23800.0,37.7819,37.8208,37.7819,37.8208,23800.0
2010-08-20 11:45:00,87.62,87.62,87.58,87.58,4900.0,37.8164,37.8164,37.7992,37.7992,4900.0
2010-08-20 11:50:00,87.58,87.58,87.54,87.55,5200.0,37.7992,37.7992,37.7819,37.7862,5200.0
2010-08-20 11:55:00,87.55,87.58,87.5,87.52,9100.0,37.7862,37.7992,37.7647,37.7733,9100.0
2010-08-20 12:00:00,87.53,87.58,87.53,87.57,3500.0,37.7776,37.7992,37.7776,37.7949,3500.0
2010-08-20 12:05:00,87.57,87.58,87.57,87.57,800.0,37.7949,37.7992,37.7949,37.7949,800.0
2010-08-20 12:10:00,87.58,87.58,87.57,87.58,1200.0,37.7992,37.7992,37.7949,37.7992,1200.0
2010-08-20 12:15:00,87.57,87.57,87.54,87.55,21400.0,37.7949,37.7949,37.7819,37.7862,21400.0
2010-08-20 12:20:00,87.55,87.56,87.55,87.55,2900.0,37.7862,37.7905,37.7862,37.7862,2900.0
2010-08-20 12:25:00,87.55,87.57,87.55,87.55,5500.0,37.7862,37.7949,37.7862,37.7862,5500.0
2010-08-20 12:30:00,87.56,87.56,87.55,87.55,1600.0,37.7905,37.7905,37.7862,37.7862,1600.0
2010-08-20 12:35:00,87.55,87.57,87.55,87.57,1500.0,37.7862,37.7949,37.7862,37.7949,1500.0
2010-08-20 12:40:00,87.56,87.57,87.56,87.57,1300.0,37.7905,37.7949,37.7905,37.7949,1300.0
2010-08-20 12:45:00,87.57,87.58,87.57,87.58,2500.0,37.7949,37.7992,37.7949,37.7992,2500.0
2010-08-20 12:50:00,87.58,87.62,87.58,87.62,4600.0,37.7992,37.8164,37.7992,37.8164,4600.0
2010-08-20 12:55:00,87.62,87.63,87.61,87.62,2500.0,37.8164,37.8208,37.8121,37.8164,2500.0
2010-08-20 13:00:00,87.62,87.63,87.61,87.63,3100.0,37.8164,37.8208,37.8121,37.8208,3100.0
2010-08-20 13:05:00,87.63,87.66,87.63,87.66,6400.0,37.8208,37.8337,37.8208,37.8337,6400.0
2010-08-20 13:10:00,87.68,87.68,87.64,87.65,2100.0,37.8423,37.8423,37.8251,37.8294,2100.0
2010-08-20 13:15:00,87.65,87.65,87.64,87.65,1300.0,37.8294,37.8294,37.8251,37.8294,1300.0
2010-08-20 13:20:00,87.65,87.65,87.63,87.64,3400.0,37.8294,37.8294,37.8208,37.8251,3400.0
2010-08-20 13:25:00,87.65,87.68,87.65,87.67,3000.0,37.8294,37.8423,37.8294,37.838,3000.0
2010-08-20 13:30:00,87.68,87.71,87.67,87.68,19000.0,37.8423,37.8553,37.838,37.8423,19000.0
2010-08-20 13:35:00,87.69,87.69,87.67,87.68,1400.0,37.8467,37.8467,37.838,37.8423,1400.0
2010-08-20 13:40:00,87.68,87.68,87.67,87.68,10700.0,37.8423,37.8423,37.838,37.8423,10700.0
2010-08-20 13:45:00,87.68,87.69,87.68,87.69,2500.0,37.8423,37.8467,37.8423,37.8467,2500.0
2010-08-20 13:50:00,87.68,87.69,87.68,87.69,3300.0,37.8423,37.8467,37.8423,37.8467,3300.0
2010-08-20 13:55:00,87.69,87.69,87.69,87.69,5000.0,37.8467,37.8467,37.8467,37.8467,5000.0
2010-08-20 14:00:00,87.69,87.69,87.68,87.69,7500.0,37.8467,37.8467,37.8423,37.8467,7500.0
2010-08-20 14:05:00,87.69,87.69,87.68,87.69,9400.0,37.8467,37.8467,37.8423,37.8467,9400.0
2010-08-20 14:10:00,87.69,87.71,87.68,87.7,8900.0,37.8467,37.8553,37.8423,37.851,8900.0
2010-08-20 14:15:00,87.71,87.71,87.71,87.71,700.0,37.8553,37.8553,37.8553,37.8553,700.0
2010-08-20 14:20:00,87.71,87.71,87.7,87.71,1900.0,37.8553,37.8553,37.851,37.8553,1900.0
2010-08-20 14:25:00,87.71,87.71,87.7,87.7,3400.0,37.8553,37.8553,37.851,37.851,3400.0
2010-08-20 14:30:00,87.7,87.75,87.7,87.73,8600.0,37.851,37.8726,37.851,37.8639,8600.0
2010-08-20 14:35:00,87.73,87.73,87.71,87.71,2200.0,37.8639,37.8639,37.8553,37.8553,2200.0
2010-08-20 14:40:00,87.72,87.74,87.71,87.74,4900.0,37.8596,37.8682,37.8553,37.8682,4900.0
2010-08-20 14:45:00,87.74,87.77,87.74,87.75,10100.0,37.8682,37.8812,37.8682,37.8726,10100.0
2010-08-20 14:50:00,87.75,87.75,87.72,87.72,9100.0,37.8726,37.8726,37.8596,37.8596,9100.0
2010-08-20 14:55:00,87.73,87.73,87.69,87.72,3800.0,37.8639,37.8639,37.8467,37.8596,3800.0
2010-08-20 15:00:00,87.71,87.72,87.71,87.71,1700.0,37.8553,37.8596,37.8553,37.8553,1700.0
2010-08-20 15:05:00,87.71,87.72,87.69,87.71,10000.0,37.8553,37.8596,37.8467,37.8553,10000.0
2010-08-20 15:10:00,87.7,87.71,87.68,87.68,5300.0,37.851,37.8553,37.8423,37.8423,5300.0
2010-08-20 15:15:00,87.69,87.72,87.69,87.7,2300.0,37.8467,37.8596,37.8467,37.851,2300.0
2010-08-20 15:20:00,87.71,87.71,87.7,87.7,1800.0,37.8553,37.8553,37.851,37.851,1800.0
2010-08-20 15:25:00,87.71,87.72,87.69,87.71,900.0,37.8553,37.8596,37.8467,37.8553,900.0
2010-08-20 15:30:00,87.71,87.72,87.71,87.72,2100.0,37.8553,37.8596,37.8553,37.8596,2100.0
2010-08-20 15:35:00,87.71,87.72,87.69,87.7,4200.0,37.8553,37.8596,37.8467,37.851,4200.0
2010-08-20 15:40:00,87.7,87.72,87.69,87.7,14500.0,37.851,37.8596,37.8467,37.851,14500.0
2010-08-20 15:45:00,87.7,87.72,87.7,87.72,7300.0,37.851,37.8596,37.851,37.8596,7300.0
2010-08-20 15:50:00,87.72,87.72,87.69,87.7,7900.0,37.8596,37.8596,37.8467,37.851,7900.0
2010-08-20 15:55:00,87.69,87.74,87.68,87.72,31200.0,37.8467,37.8682,37.8423,37.8596,31200.0
2010-08-23 09:30:00,87.8,87.81,87.71,87.75,20600.0,37.8941,37.8984,37.8553,37.8726,20600.0
2010-08-23 09:35:00,87.74,87.76,87.72,87.74,7200.0,37.8682,37.8769,37.8596,37.8682,7200.0
2010-08-23 09:40:00,87.74,87.76,87.73,87.76,7300.0,37.8682,37.8769,37.8639,37.8769,7300.0
2010-08-23 09:45:00,87.74,87.78,87.74,87.78,15800.0,37.8682,37.8855,37.8682,37.8855,15800.0
2010-08-23 09:50:00,87.77,87.78,87.69,87.7,9900.0,37.8812,37.8855,37.8467,37.851,9900.0
2010-08-23 09:55:00,87.72,87.72,87.7,87.71,2400.0,37.8596,37.8596,37.851,37.8553,2400.0
2010-08-23 10:00:00,87.72,87.72,87.7,87.71,2200.0,37.8596,37.8596,37.851,37.8553,2200.0
2010-08-23 10:05:00,87.72,87.72,87.7,87.72,6000.0,37.8596,37.8596,37.851,37.8596,6000.0
2010-08-23 10:10:00,87.71,87.72,87.7,87.7,4600.0,37.8553,37.8596,37.851,37.851,4600.0
2010-08-23 10:15:00,87.7,87.7,87.64,87.66,14700.0,37.851,37.851,37.8251,37.8337,14700.0
2010-08-23 10:20:00,87.65,87.7,87.61,87.7,12500.0,37.8294,37.851,37.8121,37.851,12500.0
2010-08-23 10:25:00,87.67,87.72,87.67,87.71,1700.0,37.838,37.8596,37.838,37.8553,1700.0
2010-08-23 10:30:00,87.7,87.73,87.69,87.71,4700.0,37.851,37.8639,37.8467,37.8553,4700.0
2010-08-23 10:35:00,87.71,87.73,87.71,87.71,1800.0,37.8553,37.8639,37.8553,37.8553,1800.0
2010-08-23 10:40:00,87.72,87.73,87.69,87.69,11800.0,37.8596,37.8639,37.8467,37.8467,11800.0
2010-08-23 10:45:00,87.69,87.71,87.68,87.69,5600.0,37.8467,37.8553,37.8423,37.8467,5600.0
2010-08-23 10:50:00,87.69,87.69,87.65,87.66,8400.0,37.8467,37.8467,37.8294,37.8337,8400.0
2010-08-23 10:55:00,87.66,87.68,87.65,87.67,16600.0,37.8337,37.8423,37.8294,37.838,16600.0
2010-08-23 11:00:00,87.67,87.67,87.6,87.62,5600.0,37.838,37.838,37.8078,37.8164,5600.0
2010-08-23 11:05:00,87.61,87.64,87.6,87.61,16000.0,37.8121,37.8251,37.8078,37.8121,16000.0
2010-08-23 11:10:00,87.61,87.63,87.59,87.61,5100.0,37.8121,37.8208,37.8035,37.8121,5100.0
2010-08-23 11:15:00,87.63,87.63,87.58,87.59,4900.0,37.8208,37.8208,37.7992,37.8035,4900.0
2010-08-23 11:20:00,87.59,87.6,87.57,87.59,3500.0,37.8035,37.8078,37.7949,37.8035,3500.0
2010-08-23 11:25:00,87.58,87.62,87.57,87.59,4700.0,37.7992,37.8164,37.7949,37.8035,4700.0
2010-08-23 11:30:00,87.58,87.62,87.58,87.62,8300.0,37.7992,37.8164,37.7992,37.8164,8300.0
2010-08-23 11:35:00,87.61,87.62,87.6,87.61,3800.0,37.8121,37.8164,37.8078,37.8121,3800.0
2010-08-23 11:40:00,87.61,87.61,87.59,87.6,10600.0,37.8121,37.8121,37.8035,37.8078,10600.0
2010-08-23 11:45:00,87.61,87.66,87.61,87.65,11000.0,37.8121,37.8337,37.8121,37.8294,11000.0
2010-08-23 11:50:00,87.63,87.66,87.63,87.64,2100.0,37.8208,37.8337,37.8208,37.8251,2100.0
2010-08-23 11:55:00,87.64,87.64,87.6,87.61,2000.0,37.8251,37.8251,37.8078,37.8121,2000.0
2010-08-23 12:00:00,87.61,87.68,87.61,87.67,11500.0,37.8121,37.8423,37.8121,37.838,11500.0
2010-08-23 12:05:00,87.68,87.68,87.65,87.68,10200.0,37.8423,37.8423,37.8294,37.8423,10200.0
2010-08-23 12:10:00,87.68,87.68,87.64,87.64,6000.0,37.8423,37.8423,37.8251,37.8251,6000.0
2010-08-23 12:15:00,87.65,87.68,87.65,87.66,3200.0,37.8294,37.8423,37.8294,37.8337,3200.0
2010-08-23 12:20:00,87.65,87.66,87.63,87.65,3900.0,37.8294,37.8337,37.8208,37.8294,3900.0
2010-08-23 12:25:00,87.65,87.66,87.65,87.66,1600.0,37.8294,37.8337,37.8294,37.8337,1600.0
2010-08-23 12:30:00,87.66,87.66,87.64,87.65,6500.0,37.8337,37.8337,37.8251,37.8294,6500.0
2010-08-23 12:35:00,87.64,87.64,87.6,87.6,9600.0,37.8251,37.8251,37.8078,37.8078,9600.0
2010-08-23 12:40:00,87.6,87.6,87.6,87.6,0.0,37.8078,37.8078,37.8078,37.8078,0.0
2010-08-23 12:45:00,87.63,87.65,87.62,87.65,1100.0,37.8208,37.8294,37.8164,37.8294,1100.0
2010-08-23 12:50:00,87.65,87.66,87.64,87.66,1300.0,37.8294,37.8337,37.8251,37.8337,1300.0
2010-08-23 12:55:00,87.66,87.68,87.65,87.66,3500.0,37.8337,37.8423,37.8294,37.8337,3500.0
2010-08-23 13:00:00,87.66,87.67,87.66,87.66,9100.0,37.8337,37.838,37.8337,37.8337,9100.0
2010-08-23 13:05:00,87.67,87.67,87.66,87.66,1500.0,37.838,37.838,37.8337,37.8337,1500.0
2010-08-23 13:10:00,87.67,87.67,87.66,87.67,4100.0,37.838,37.838,37.8337,37.838,4100.0
2010-08-23 13:15:00,87.68,87.68,87.67,87.67,6400.0,37.8423,37.8423,37.838,37.838,6400.0
2010-08-23 13:20:00,87.67,87.68,87.67,87.68,3900.0,37.838,37.8423,37.838,37.8423,3900.0
2010-08-23 13:25:00,87.68,87.7,87.68,87.7,2200.0,37.8423,37.851,37.8423,37.851,2200.0
2010-08-23 13:30:00,87.7,87.7,87.69,87.69,7400.0,37.851,37.851,37.8467,37.8467,7400.0
2010-08-23 13:35:00,87.7,87.7,87.66,87.66,8000.0,37.851,37.851,37.8337,37.8337,8000.0
2010-08-23 13:40:00,87.66,87.68,87.66,87.67,3300.0,37.8337,37.8423,37.8337,37.838,3300.0
2010-08-23 13:45:00,87.68,87.68,87.67,87.68,2300.0,37.8423,37.8423,37.838,37.8423,2300.0
2010-08-23 13:50:00,87.68,87.68,87.67,87.67,7500.0,37.8423,37.8423,37.838,37.838,7500.0
2010-08-23 13:55:00,87.66,87.69,87.66,87.69,3800.0,37.8337,37.8467,37.8337,37.8467,3800.0
2010-08-23 14:00:00,87.68,87.69,87.67,87.68,3700.0,37.8423,37.8467,37.838,37.8423,3700.0
2010-08-23 14:05:00,87.67,87.71,87.67,87.71,6300.0,37.838,37.8553,37.838,37.8553,6300.0
2010-08-23 14:10:00,87.71,87.75,87.71,87.74,4000.0,37.8553,37.8726,37.8553,37.8682,4000.0
2010-08-23 14:15:00,87.74,87.75,87.69,87.7,6100.0,37.8682,37.8726,37.8467,37.851,6100.0
2010-08-23 14:20:00,87.71,87.73,87.7,87.72,4500.0,37.8553,37.8639,37.851,37.8596,4500.0
2010-08-23 14:25:00,87.74,87.74,87.7,87.72,5000.0,37.8682,37.8682,37.851,37.8596,5000.0
2010-08-23 14:30:00,87.72,87.73,87.72,87.73,3000.0,37.8596,37.8639,37.8596,37.8639,3000.0
2010-08-23 14:35:00,87.72,87.76,87.72,87.74,7500.0,37.8596,37.8769,37.8596,37.8682,7500.0
2010-08-23 14:40:00,87.74,87.76,87.72,87.75,12000.0,37.8682,37.8769,37.8596,37.8726,12000.0
2010-08-23 14:45:00,87.74,87.75,87.73,87.74,5600.0,37.8682,37.8726,37.8639,37.8682,5600.0
2010-08-23 14:50:00,87.74,87.76,87.73,87.76,21800.0,37.8682,37.8769,37.8639,37.8769,21800.0
2010-08-23 14:55:00,87.76,87.76,87.71,87.75,16500.0,37.8769,37.8769,37.8553,37.8726,16500.0
2010-08-23 15:00:00,87.75,87.76,87.74,87.76,16100.0,37.8726,37.8769,37.8682,37.8769,16100.0
2010-08-23 15:05:00,87.76,87.76,87.73,87.73,14800.0,37.8769,37.8769,37.8639,37.8639,14800.0
2010-08-23 15:10:00,87.76,87.76,87.68,87.71,8800.0,37.8769,37.8769,37.8423,37.8553,8800.0
2010-08-23 15:15:00,87.71,87.73,87.7,87.73,3100.0,37.8553,37.8639,37.851,37.8639,3100.0
2010-08-23 15:20:00,87.73,87.74,87.69,87.69,8800.0,37.8639,37.8682,37.8467,37.8467,8800.0
2010-08-23 15:25:00,87.7,87.72,87.67,87.7,7900.0,37.851,37.8596,37.838,37.851,7900.0
2010-08-23 15:30:00,87.7,87.71,87.69,87.7,6400.0,37.851,37.8553,37.8467,37.851,6400.0
2010-08-23 15:35:00,87.7,87.71,87.69,87.71,16500.0,37.851,37.8553,37.8467,37.8553,16500.0
2010-08-23 15:40:00,87.7,87.71,87.69,87.7,8200.0,37.851,37.8553,37.8467,37.851,8200.0
2010-08-23 15:45:00,87.7,87.7,87.67,87.67,11400.0,37.851,37.851,37.838,37.838,11400.0
2010-08-23 15:50:00,87.68,87.73,87.68,87.71,18100.0,37.8423,37.8639,37.8423,37.8553,18100.0
2010-08-23 15:55:00,87.71,87.75,87.69,87.75,22200.0,37.8553,37.8726,37.8467,37.8726,22200.0
2010-08-24 09:30:00,87.51,87.55,87.45,87.54,59300.0,37.769,37.7862,37.7431,37.7819,59300.0
2010-08-24 09:35:00,87.56,87.57,87.51,87.51,7100.0,37.7905,37.7949,37.769,37.769,7100.0
2010-08-24 09:40:00,87.54,87.54,87.5,87.53,3600.0,37.7819,37.7819,37.7647,37.7776,3600.0
2010-08-24 09:45:00,87.53,87.54,87.5,87.53,3600.0,37.7776,37.7819,37.7647,37.7776,3600.0
2010-08-24 09:50:00,87.53,87.53,87.46,87.46,6400.0,37.7776,37.7776,37.7474,37.7474,6400.0
2010-08-24 09:55:00,87.45,87.45,87.42,87.44,13900.0,37.7431,37.7431,37.7301,37.7388,13900.0
2010-08-24 10:00:00,87.44,87.44,87.27,87.44,50900.0,37.7388,37.7388,37.6654,37.7388,50900.0
2010-08-24 10:05:00,87.42,87.42,87.35,87.38,9900.0,37.7301,37.7301,37.6999,37.7129,9900.0
2010-08-24 10:10:00,87.4,87.43,87.37,87.42,9700.0,37.7215,37.7344,37.7085,37.7301,9700.0
2010-08-24 10:15:00,87.42,87.45,87.41,87.45,9300.0,37.7301,37.7431,37.7258,37.7431,9300.0
2010-08-24 10:20:00,87.44,87.48,87.41,87.44,7500.0,37.7388,37.756,37.7258,37.7388,7500.0
2010-08-24 10:25:00,87.45,87.46,87.37,87.37,4000.0,37.7431,37.7474,37.7085,37.7085,4000.0
2010-08-24 10:30:00,87.4,87.41,87.37,87.37,4600.0,37.7215,37.7258,37.7085,37.7085,4600.0
2010-08-24 10:35:00,87.39,87.42,87.38,87.42,8700.0,37.7172,37.7301,37.7129,37.7301,8700.0
2010-08-24 10:40:00,87.42,87.44,87.41,87.43,3500.0,37.7301,37.7388,37.7258,37.7344,3500.0
2010-08-24 10:45:00,87.44,87.47,87.43,87.47,13400.0,37.7388,37.7517,37.7344,37.7517,13400.0
2010-08-24 10:50:00,87.48,87.49,87.47,87.47,13700.0,37.756,37.7603,37.7517,37.7517,13700.0
2010-08-24 10:55:00,87.47,87.48,87.46,87.48,6400.0,37.7517,37.756,37.7474,37.756,6400.0
2010-08-24 11:00:00,87.49,87.5,87.49,87.5,5200.0,37.7603,37.7647,37.7603,37.7647,5200.0
2010-08-24 11:05:00,87.5,87.5,87.49,87.5,7100.0,37.7647,37.7647,37.7603,37.7647,7100.0
2010-08-24 11:10:00,87.49,87.5,87.47,87.47,6000.0,37.7603,37.7647,37.7517,37.7517,6000.0
2010-08-24 11:15:00,87.47,87.47,87.43,87.45,9900.0,37.7517,37.7517,37.7344,37.7431,9900.0
2010-08-24 11:20:00,87.45,87.49,87.44,87.49,7000.0,37.7431,37.7603,37.7388,37.7603,7000.0
2010-08-24 11:25:00,87.47,87.5,87.47,87.49,6600.0,37.7517,37.7647,37.7517,37.7603,6600.0
2010-08-24 11:30:00,87.48,87.48,87.47,87.47,1800.0,37.756,37.756,37.7517,37.7517,1800.0
2010-08-24 11:35:00,87.47,87.48,87.46,87.48,7100.0,37.7517,37.756,37.7474,37.756,7100.0
2010-08-24 11:40:00,87.47,87.52,87.47,87.51,6900.0,37.7517,37.7733,37.7517,37.769,6900.0
2010-08-24 11:45:00,87.51,87.53,87.49,87.53,3800.0,37.769,37.7776,37.7603,37.7776,3800.0
2010-08-24 11:50:00,87.52,87.53,87.5,87.53,2500.0,37.7733,37.7776,37.7647,37.7776,2500.0
2010-08-24 11:55:00,87.52,87.54,87.51,87.51,8000.0,37.7733,37.7819,37.769,37.769,8000.0
2010-08-24 12:00:00,87.5,87.52,87.49,87.51,2800.0,37.7647,37.7733,37.7603,37.769,2800.0
2010-08-24 12:05:00,87.52,87.52,87.5,87.51,4100.0,37.7733,37.7733,37.7647,37.769,4100.0
2010-08-24 12:10:00,87.51,87.51,87.48,87.48,2700.0,37.769,37.769,37.756,37.756,2700.0
2010-08-24 12:15:00,87.48,87.48,87.45,87.45,3600.0,37.756,37.756,37.7431,37.7431,3600.0
2010-08-24 12:20:00,87.46,87.46,87.44,87.45,7300.0,37.7474,37.7474,37.7388,37.7431,7300.0
2010-08-24 12:25:00,87.45,87.46,87.44,87.44,1900.0,37.7431,37.7474,37.7388,37.7388,1900.0
2010-08-24 12:30:00,87.46,87.49,87.45,87.45,7100.0,37.7474,37.7603,37.7431,37.7431,7100.0
2010-08-24 12:35:00,87.43,87.44,87.4,87.44,2000.0,37.7344,37.7388,37.7215,37.7388,2000.0
2010-08-24 12:40:00,87.44,87.46,87.43,87.45,4500.0,37.7388,37.7474,37.7344,37.7431,4500.0
2010-08-24 12:45:00,87.44,87.45,87.44,87.44,2100.0,37.7388,37.7431,37.7388,37.7388,2100.0
2010-08-24 12:50:00,87.44,87.47,87.44,87.44,5100.0,37.7388,37.7517,37.7388,37.7388,5100.0
2010-08-24 12:55:00,87.45,87.47,87.45,87.46,3900.0,37.7431,37.7517,37.7431,37.7474,3900.0
2010-08-24 13:00:00,87.45,87.46,87.44,87.44,3600.0,37.7431,37.7474,37.7388,37.7388,3600.0
2010-08-24 13:05:00,87.43,87.46,87.43,87.44,1400.0,37.7344,37.7474,37.7344,37.7388,1400.0
2010-08-24 13:10:00,87.45,87.48,87.45,87.47,5000.0,37.7431,37.756,37.7431,37.7517,5000.0
2010-08-24 13:15:00,87.47,87.48,87.47,87.47,1900.0,37.7517,37.756,37.7517,37.7517,1900.0
2010-08-24 13:20:00,87.48,87.48,87.47,87.47,2900.0,37.756,37.756,37.7517,37.7517,2900.0
2010-08-24 13:25:00,87.47,87.5,87.47,87.5,8300.0,37.7517,37.7647,37.7517,37.7647,8300.0
2010-08-24 13:30:00,87.49,87.49,87.48,87.49,4300.0,37.7603,37.7603,37.756,37.7603,4300.0
2010-08-24 13:35:00,87.49,87.51,87.48,87.5,20100.0,37.7603,37.769,37.756,37.7647,20100.0
2010-08-24 13:40:00,87.49,87.5,87.48,87.48,3000.0,37.7603,37.7647,37.756,37.756,3000.0
2010-08-24 13:45:00,87.48,87.49,87.47,87.48,18400.0,37.756,37.7603,37.7517,37.756,18400.0
2010-08-24 13:50:00,87.48,87.49,87.46,87.47,4200.0,37.756,37.7603,37.7474,37.7517,4200.0
2010-08-24 13:55:00,87.46,87.48,87.46,87.48,3800.0,37.7474,37.756,37.7474,37.756,3800.0
2010-08-24 14:00:00,87.48,87.48,87.46,87.48,5100.0,37.756,37.756,37.7474,37.756,5100.0
2010-08-24 14:05:00,87.47,87.49,87.47,87.48,6600.0,37.7517,37.7603,37.7517,37.756,6600.0
2010-08-24 14:10:00,87.47,87.48,87.43,87.48,110300.0,37.7517,37.756,37.7344,37.756,110300.0
2010-08-24 14:15:00,87.48,87.48,87.47,87.48,3000.0,37.756,37.756,37.7517,37.756,3000.0
2010-08-24 14:20:00,87.48,87.48,87.47,87.48,32300.0,37.756,37.756,37.7517,37.756,32300.0
2010-08-24 14:25:00,87.48,87.48,87.47,87.47,6200.0,37.756,37.756,37.7517,37.7517,6200.0
2010-08-24 14:30:00,87.45,87.47,87.36,87.38,143500.0,37.7431,37.7517,37.7042,37.7129,143500.0
2010-08-24 14:35:00,87.37,87.43,87.33,87.35,36100.0,37.7085,37.7344,37.6913,37.6999,36100.0
2010-08-24 14:40:00,87.35,87.37,87.33,87.37,16800.0,37.6999,37.7085,37.6913,37.7085,16800.0
2010-08-24 14:45:00,87.37,87.41,87.35,87.4,2200.0,37.7085,37.7258,37.6999,37.7215,2200.0
2010-08-24 14:50:00,87.41,87.42,87.36,87.4,2400.0,37.7258,37.7301,37.7042,37.7215,2400.0
2010-08-24 14:55:00,87.39,87.39,87.36,87.36,3500.0,37.7172,37.7172,37.7042,37.7042,3500.0
2010-08-24 15:00:00,87.36,87.4,87.35,87.4,2500.0,37.7042,37.7215,37.6999,37.7215,2500.0
2010-08-24 15:05:00,87.38,87.46,87.38,87.38,6100.0,37.7129,37.7474,37.7129,37.7129,6100.0
2010-08-24 15:10:00,87.4,87.44,87.39,87.42,4000.0,37.7215,37.7388,37.7172,37.7301,4000.0
2010-08-24 15:15:00,87.4,87.45,87.4,87.44,3000.0,37.7215,37.7431,37.7215,37.7388,3000.0
2010-08-24 15:20:00,87.44,87.44,87.41,87.41,3500.0,37.7388,37.7388,37.7258,37.7258,3500.0
2010-08-24 15:25:00,87.41,87.46,87.41,87.41,13400.0,37.7258,37.7474,37.7258,37.7258,13400.0
2010-08-24 15:30:00,87.42,87.44,87.4,87.4,4800.0,37.7301,37.7388,37.7215,37.7215,4800.0
2010-08-24 15:35:00,87.42,87.42,87.36,87.38,5700.0,37.7301,37.7301,37.7042,37.7129,5700.0
2010-08-24 15:40:00,87.38,87.39,87.3,87.34,41700.0,37.7129,37.7172,37.6783,37.6956,41700.0
2010-08-24 15:45:00,87.32,87.32,87.27,87.3,15900.0,37.687,37.687,37.6654,37.6783,15900.0
2010-08-24 15:50:00,87.29,87.31,87.25,87.25,22300.0,37.674,37.6827,37.6568,37.6568,22300.0
2010-08-24 15:55:00,87.25,87.31,87.25,87.29,21900.0,37.6568,37.6827,37.6568,37.674,21900.0
2010-08-25 09:30:00,87.2,87.32,87.02,87.08,42700.0,37.6352,37.687,37.5575,37.5834,42700.0
2010-08-25 09:35:00,87.06,87.16,87.01,87.13,7200.0,37.5748,37.6179,37.5532,37.605,7200.0
2010-08-25 09:40:00,87.12,87.14,87.04,87.04,10200.0,37.6006,37.6093,37.5661,37.5661,10200.0
2010-08-25 09:45:00,87.05,87.07,87.01,87.03,10600.0,37.5704,37.5791,37.5532,37.5618,10600.0
2010-08-25 09:50:00,87.02,87.02,86.92,86.98,26500.0,37.5575,37.5575,37.5143,37.5402,26500.0
2010-08-25 09:55:00,86.93,86.93,86.89,86.89,10600.0,37.5186,37.5186,37.5014,37.5014,10600.0
2010-08-25 10:00:00,86.9,86.91,86.79,86.88,27400.0,37.5057,37.51,37.4582,37.4971,27400.0
2010-08-25 10:05:00,86.88,87.01,86.85,86.94,26100.0,37.4971,37.5532,37.4841,37.523,26100.0
2010-08-25 10:10:00,86.94,86.96,86.87,86.87,14700.0,37.523,37.5316,37.4927,37.4927,14700.0
2010-08-25 10:15:00,86.87,86.99,86.85,86.92,9400.0,37.4927,37.5445,37.4841,37.5143,9400.0
2010-08-25 10:20:00,86.87,86.98,86.87,86.93,9100.0,37.4927,37.5402,37.4927,37.5186,9100.0
2010-08-25 10:25:00,86.95,86.95,86.91,86.95,11400.0,37.5273,37.5273,37.51,37.5273,11400.0
2010-08-25 10:30:00,86.92,86.95,86.89,86.95,8900.0,37.5143,37.5273,37.5014,37.5273,8900.0
2010-08-25 10:35:00,86.95,86.95,86.86,86.86,7100.0,37.5273,37.5273,37.4884,37.4884,7100.0
2010-08-25 10:40:00,86.87,86.91,86.85,86.9,18200.0,37.4927,37.51,37.4841,37.5057,18200.0
2010-08-25 10:45:00,86.88,86.95,86.88,86.95,13200.0,37.4971,37.5273,37.4971,37.5273,13200.0
2010-08-25 10:50:00,86.95,86.97,86.92,86.97,12800.0,37.5273,37.5359,37.5143,37.5359,12800.0
2010-08-25 10:55:00,86.96,86.99,86.92,86.94,13200.0,37.5316,37.5445,37.5143,37.523,13200.0
2010-08-25 11:00:00,86.94,86.99,86.91,86.99,12500.0,37.523,37.5445,37.51,37.5445,12500.0
2010-08-25 11:05:00,86.97,86.98,86.95,86.97,6700.0,37.5359,37.5402,37.5273,37.5359,6700.0
2010-08-25 11:10:00,86.97,86.99,86.93,86.98,7100.0,37.5359,37.5445,37.5186,37.5402,7100.0
2010-08-25 11:15:00,86.99,86.99,86.95,86.97,10600.0,37.5445,37.5445,37.5273,37.5359,10600.0
2010-08-25 11:20:00,86.98,87.02,86.98,86.99,10900.0,37.5402,37.5575,37.5402,37.5445,10900.0
2010-08-25 11:25:00,86.99,87.01,86.98,86.99,8500.0,37.5445,37.5532,37.5402,37.5445,8500.0
2010-08-25 11:30:00,86.97,87.02,86.97,87.01,14700.0,37.5359,37.5575,37.5359,37.5532,14700.0
2010-08-25 11:35:00,87.01,87.02,87.0,87.0,7500.0,37.5532,37.5575,37.5489,37.5489,7500.0
2010-08-25 11:40:00,87.0,87.01,87.0,87.0,6300.0,37.5489,37.5532,37.5489,37.5489,6300.0
2010-08-25 11:45:00,87.01,87.04,87.0,87.02,10100.0,37.5532,37.5661,37.5489,37.5575,10100.0
2010-08-25 11:50:00,87.01,87.04,87.01,87.04,17700.0,37.5532,37.5661,37.5532,37.5661,17700.0
2010-08-25 11:55:00,87.01,87.03,87.0,87.0,10500.0,37.5532,37.5618,37.5489,37.5489,10500.0
2010-08-25 12:00:00,87.0,87.0,86.99,87.0,3900.0,37.5489,37.5489,37.5445,37.5489,3900.0
2010-08-25 12:05:00,87.0,87.0,87.0,87.0,4000.0,37.5489,37.5489,37.5489,37.5489,4000.0
2010-08-25 12:10:00,87.0,87.01,86.99,87.01,2200.0,37.5489,37.5532,37.5445,37.5532,2200.0
2010-08-25 12:15:00,87.0,87.01,86.99,86.99,3900.0,37.5489,37.5532,37.5445,37.5445,3900.0
2010-08-25 12:20:00,86.98,86.98,86.96,86.97,4600.0,37.5402,37.5402,37.5316,37.5359,4600.0
2010-08-25 12:25:00,86.98,86.98,86.97,86.97,1400.0,37.5402,37.5402,37.5359,37.5359,1400.0
2010-08-25 12:30:00,86.97,87.0,86.96,87.0,5200.0,37.5359,37.5489,37.5316,37.5489,5200.0
2010-08-25 12:35:00,86.99,87.01,86.93,86.94,18600.0,37.5445,37.5532,37.5186,37.523,18600.0
2010-08-25 12:40:00,86.95,86.95,86.94,86.95,1000.0,37.5273,37.5273,37.523,37.5273,1000.0
2010-08-25 12:45:00,86.93,86.93,86.92,86.93,300.0,37.5186,37.5186,37.5143,37.5186,300.0
2010-08-25 12:50:00,86.92,86.96,86.92,86.96,3000.0,37.5143,37.5316,37.5143,37.5316,3000.0
2010-08-25 12:55:00,86.96,86.96,86.95,86.96,2100.0,37.5316,37.5316,37.5273,37.5316,2100.0
2010-08-25 13:00:00,86.95,86.97,86.95,86.95,5100.0,37.5273,37.5359,37.5273,37.5273,5100.0
2010-08-25 13:05:00,86.95,86.95,86.93,86.95,3900.0,37.5273,37.5273,37.5186,37.5273,3900.0
2010-08-25 13:10:00,86.95,86.95,86.94,86.94,1000.0,37.5273,37.5273,37.523,37.523,1000.0
2010-08-25 13:15:00,86.94,86.95,86.94,86.95,2200.0,37.523,37.5273,37.523,37.5273,2200.0
2010-08-25 13:20:00,86.96,86.96,86.94,86.95,6200.0,37.5316,37.5316,37.523,37.5273,6200.0
2010-08-25 13:25:00,86.95,86.96,86.94,86.96,1100.0,37.5273,37.5316,37.523,37.5316,1100.0
2010-08-25 13:30:00,86.95,86.96,86.94,86.94,2100.0,37.5273,37.5316,37.523,37.523,2100.0
2010-08-25 13:35:00,86.93,86.94,86.93,86.93,1900.0,37.5186,37.523,37.5186,37.5186,1900.0
2010-08-25 13:40:00,86.94,86.94,86.93,86.94,7400.0,37.523,37.523,37.5186,37.523,7400.0
2010-08-25 13:45:00,86.94,86.98,86.93,86.97,27900.0,37.523,37.5402,37.5186,37.5359,27900.0
2010-08-25 13:50:00,86.98,86.99,86.97,86.97,8600.0,37.5402,37.5445,37.5359,37.5359,8600.0
2010-08-25 13:55:00,86.98,87.0,86.96,86.96,2600.0,37.5402,37.5489,37.5316,37.5316,2600.0
2010-08-25 14:00:00,86.96,87.01,86.95,87.01,10000.0,37.5316,37.5532,37.5273,37.5532,10000.0
2010-08-25 14:05:00,87.01,87.03,86.98,87.0,7900.0,37.5532,37.5618,37.5402,37.5489,7900.0
2010-08-25 14:10:00,86.98,87.02,86.98,87.01,1400.0,37.5402,37.5575,37.5402,37.5532,1400.0
2010-08-25 14:15:00,87.02,87.02,87.0,87.0,400.0,37.5575,37.5575,37.5489,37.5489,400.0
2010-08-25 14:20:00,87.0,87.01,86.98,87.0,2000.0,37.5489,37.5532,37.5402,37.5489,2000.0
2010-08-25 14:25:00,87.0,87.0,86.96,87.0,26900.0,37.5489,37.5489,37.5316,37.5489,26900.0
2010-08-25 14:30:00,87.02,87.09,87.0,87.09,11400.0,37.5575,37.5877,37.5489,37.5877,11400.0
2010-08-25 14:35:00,87.08,87.14,87.08,87.13,4300.0,37.5834,37.6093,37.5834,37.605,4300.0
2010-08-25 14:40:00,87.13,87.16,87.13,87.13,3300.0,37.605,37.6179,37.605,37.605,3300.0
2010-08-25 14:45:00,87.1,87.12,87.09,87.12,3500.0,37.592,37.6006,37.5877,37.6006,3500.0
2010-08-25 14:50:00,87.1,87.14,87.1,87.13,2600.0,37.592,37.6093,37.592,37.605,2600.0
2010-08-25 14:55:00,87.13,87.14,87.05,87.12,57100.0,37.605,37.6093,37.5704,37.6006,57100.0
2010-08-25 15:00:00,87.13,87.13,87.08,87.09,3200.0,37.605,37.605,37.5834,37.5877,3200.0
2010-08-25 15:05:00,87.09,87.1,87.09,87.09,1000.0,37.5877,37.592,37.5877,37.5877,1000.0
2010-08-25 15:10:00,87.08,87.14,87.08,87.14,5500.0,37.5834,37.6093,37.5834,37.6093,5500.0
2010-08-25 15:15:00,87.14,87.14,87.11,87.12,3700.0,37.6093,37.6093,37.5963,37.6006,3700.0
2010-08-25 15:20:00,87.1,87.14,87.08,87.14,5600.0,37.592,37.6093,37.5834,37.6093,5600.0
2010-08-25 15:25:00,87.13,87.17,87.13,87.15,4400.0,37.605,37.6222,37.605,37.6136,4400.0
2010-08-25 15:30:00,87.15,87.22,87.14,87.22,5500.0,37.6136,37.6438,37.6093,37.6438,5500.0
2010-08-25 15:35:00,87.22,87.24,87.22,87.23,2400.0,37.6438,37.6524,37.6438,37.6481,2400.0
2010-08-25 15:40:00,87.24,87.26,87.23,87.24,14000.0,37.6524,37.6611,37.6481,37.6524,14000.0
2010-08-25 15:45:00,87.25,87.28,87.24,87.28,3700.0,37.6568,37.6697,37.6524,37.6697,3700.0
2010-08-25 15:50:00,87.27,87.29,87.14,87.15,10600.0,37.6654,37.674,37.6093,37.6136,10600.0
2010-08-25 15:55:00,87.14,87.19,87.05,87.1,31400.0,37.6093,37.6309,37.5704,37.592,31400.0
2010-08-26 09:30:00,87.22,87.42,87.22,87.24,39500.0,37.6438,37.7301,37.6438,37.6524,39500.0
2010-08-26 09:35:00,87.23,87.37,87.23,87.33,8300.0,37.6481,37.7085,37.6481,37.6913,8300.0
2010-08-26 09:40:00,87.36,87.38,87.23,87.36,11000.0,37.7042,37.7129,37.6481,37.7042,11000.0
2010-08-26 09:45:00,87.35,87.37,87.31,87.31,6900.0,37.6999,37.7085,37.6827,37.6827,6900.0
2010-08-26 09:50:00,87.28,87.3,87.23,87.23,8300.0,37.6697,37.6783,37.6481,37.6481,8300.0
2010-08-26 09:55:00,87.24,87.28,87.23,87.28,8900.0,37.6524,37.6697,37.6481,37.6697,8900.0
2010-08-26 10:00:00,87.26,87.35,87.25,87.32,10700.0,37.6611,37.6999,37.6568,37.687,10700.0
2010-08-26 10:05:00,87.33,87.41,87.33,87.4,6800.0,37.6913,37.7258,37.6913,37.7215,6800.0
2010-08-26 10:10:00,87.4,87.44,87.38,87.42,34300.0,37.7215,37.7388,37.7129,37.7301,34300.0
2010-08-26 10:15:00,87.42,87.42,87.36,87.38,5700.0,37.7301,37.7301,37.7042,37.7129,5700.0
2010-08-26 10:20:00,87.38,87.39,87.27,87.3,14900.0,37.7129,37.7172,37.6654,37.6783,14900.0
2010-08-26 10:25:00,87.3,87.31,87.27,87.3,3300.0,37.6783,37.6827,37.6654,37.6783,3300.0
2010-08-26 10:30:00,87.3,87.33,87.29,87.31,10600.0,37.6783,37.6913,37.674,37.6827,10600.0
2010-08-26 10:35:00,87.31,87.39,87.31,87.37,4000.0,37.6827,37.7172,37.6827,37.7085,4000.0
2010-08-26 10:40:00,87.37,87.38,87.31,87.33,3500.0,37.7085,37.7129,37.6827,37.6913,3500.0
2010-08-26 10:45:00,87.32,87.35,87.31,87.34,2100.0,37.687,37.6999,37.6827,37.6956,2100.0
2010-08-26 10:50:00,87.34,87.35,87.29,87.34,5100.0,37.6956,37.6999,37.674,37.6956,5100.0
2010-08-26 10:55:00,87.35,87.35,87.31,87.33,3500.0,37.6999,37.6999,37.6827,37.6913,3500.0
2010-08-26 11:00:00,87.31,87.34,87.28,87.34,5200.0,37.6827,37.6956,37.6697,37.6956,5200.0
2010-08-26 11:05:00,87.32,87.33,87.24,87.29,10200.0,37.687,37.6913,37.6524,37.674,10200.0
2010-08-26 11:10:00,87.28,87.3,87.24,87.28,6300.0,37.6697,37.6783,37.6524,37.6697,6300.0
2010-08-26 11:15:00,87.29,87.44,87.29,87.37,86100.0,37.674,37.7388,37.674,37.7085,86100.0
2010-08-26 11:20:00,87.38,87.39,87.36,87.36,4200.0,37.7129,37.7172,37.7042,37.7042,4200.0
2010-08-26 11:25:00,87.36,87.38,87.33,87.37,2600.0,37.7042,37.7129,37.6913,37.7085,2600.0
2010-08-26 11:30:00,87.35,87.37,87.33,87.36,3400.0,37.6999,37.7085,37.6913,37.7042,3400.0
2010-08-26 11:35:00,87.37,87.38,87.37,87.38,3600.0,37.7085,37.7129,37.7085,37.7129,3600.0
2010-08-26 11:40:00,87.37,87.37,87.3,87.31,3500.0,37.7085,37.7085,37.6783,37.6827,3500.0
2010-08-26 11:45:00,87.33,87.33,87.29,87.32,2900.0,37.6913,37.6913,37.674,37.687,2900.0
2010-08-26 11:50:00,87.33,87.33,87.27,87.29,3700.0,37.6913,37.6913,37.6654,37.674,3700.0
2010-08-26 11:55:00,87.29,87.39,87.29,87.39,3600.0,37.674,37.7172,37.674,37.7172,3600.0
2010-08-26 12:00:00,87.39,87.39,87.29,87.29,6700.0,37.7172,37.7172,37.674,37.674,6700.0
2010-08-26 12:05:00,87.31,87.33,87.26,87.28,3100.0,37.6827,37.6913,37.6611,37.6697,3100.0
2010-08-26 12:10:00,87.27,87.29,87.24,87.25,5500.0,37.6654,37.674,37.6524,37.6568,5500.0
2010-08-26 12:15:00,87.24,87.34,87.21,87.33,5400.0,37.6524,37.6956,37.6395,37.6913,5400.0
2010-08-26 12:20:00,87.33,87.34,87.32,87.32,1800.0,37.6913,37.6956,37.687,37.687,1800.0
2010-08-26 12:25:00,87.32,87.32,87.27,87.27,4900.0,37.687,37.687,37.6654,37.6654,4900.0
2010-08-26 12:30:00,87.26,87.29,87.24,87.25,9000.0,37.6611,37.674,37.6524,37.6568,9000.0
2010-08-26 12:35:00,87.25,87.25,87.22,87.24,2200.0,37.6568,37.6568,37.6438,37.6524,2200.0
2010-08-26 12:40:00,87.22,87.25,87.21,87.25,5700.0,37.6438,37.6568,37.6395,37.6568,5700.0
2010-08-26 12:45:00,87.25,87.26,87.25,87.25,1300.0,37.6568,37.6611,37.6568,37.6568,1300.0
2010-08-26 12:50:00,87.24,87.25,87.2,87.2,14000.0,37.6524,37.6568,37.6352,37.6352,14000.0
2010-08-26 12:55:00,87.22,87.26,87.19,87.26,23700.0,37.6438,37.6611,37.6309,37.6611,23700.0
2010-08-26 13:00:00,87.25,87.25,87.2,87.2,8000.0,37.6568,37.6568,37.6352,37.6352,8000.0
2010-08-26 13:05:00,87.2,87.24,87.2,87.22,2400.0,37.6352,37.6524,37.6352,37.6438,2400.0
2010-08-26 13:10:00,87.23,87.23,87.19,87.19,8500.0,37.6481,37.6481,37.6309,37.6309,8500.0
2010-08-26 13:15:00,87.18,87.19,87.16,87.17,5800.0,37.6265,37.6309,37.6179,37.6222,5800.0
2010-08-26 13:20:00,87.18,87.2,87.15,87.18,9400.0,37.6265,37.6352,37.6136,37.6265,9400.0
2010-08-26 13:25:00,87.17,87.17,87.13,87.15,7800.0,37.6222,37.6222,37.605,37.6136,7800.0
2010-08-26 13:30:00,87.14,87.19,87.12,87.17,4000.0,37.6093,37.6309,37.6006,37.6222,4000.0
2010-08-26 13:35:00,87.19,87.19,87.14,87.15,3000.0,37.6309,37.6309,37.6093,37.6136,3000.0
2010-08-26 13:40:00,87.13,87.16,87.12,87.14,4800.0,37.605,37.6179,37.6006,37.6093,4800.0
2010-08-26 13:45:00,87.14,87.15,87.12,87.12,4400.0,37.6093,37.6136,37.6006,37.6006,4400.0
2010-08-26 13:50:00,87.13,87.14,87.09,87.1,98100.0,37.605,37.6093,37.5877,37.592,98100.0
2010-08-26 13:55:00,87.1,87.1,87.04,87.04,14600.0,37.592,37.592,37.5661,37.5661,14600.0
2010-08-26 14:00:00,87.04,87.05,87.04,87.05,12200.0,37.5661,37.5704,37.5661,37.5704,12200.0
2010-08-26 14:05:00,87.05,87.05,87.01,87.02,6400.0,37.5704,37.5704,37.5532,37.5575,6400.0
2010-08-26 14:10:00,87.01,87.02,87.01,87.02,4500.0,37.5532,37.5575,37.5532,37.5575,4500.0
2010-08-26 14:15:00,87.02,87.02,86.97,86.98,24300.0,37.5575,37.5575,37.5359,37.5402,24300.0
2010-08-26 14:20:00,86.99,86.99,86.95,86.97,15000.0,37.5445,37.5445,37.5273,37.5359,15000.0
2010-08-26 14:25:00,86.97,86.97,86.96,86.96,6500.0,37.5359,37.5359,37.5316,37.5316,6500.0
2010-08-26 14:30:00,86.95,86.95,86.8,86.8,26900.0,37.5273,37.5273,37.4625,37.4625,26900.0
2010-08-26 14:35:00,86.81,86.84,86.81,86.84,18800.0,37.4669,37.4798,37.4669,37.4798,18800.0
2010-08-26 14:40:00,86.86,86.86,86.84,86.85,1300.0,37.4884,37.4884,37.4798,37.4841,1300.0
2010-08-26 14:45:00,86.86,86.86,86.84,86.85,4200.0,37.4884,37.4884,37.4798,37.4841,4200.0
2010-08-26 14:50:00,86.85,86.86,86.84,86.85,8600.0,37.4841,37.4884,37.4798,37.4841,8600.0
2010-08-26 14:55:00,86.85,86.86,86.8,86.8,11700.0,37.4841,37.4884,37.4625,37.4625,11700.0
2010-08-26 15:00:00,86.8,86.85,86.8,86.85,6700.0,37.4625,37.4841,37.4625,37.4841,6700.0
2010-08-26 15:05:00,86.85,86.85,86.84,86.85,7900.0,37.4841,37.4841,37.4798,37.4841,7900.0
2010-08-26 15:10:00,86.84,86.95,86.84,86.94,22100.0,37.4798,37.5273,37.4798,37.523,22100.0
2010-08-26 15:15:00,86.94,86.98,86.93,86.96,15000.0,37.523,37.5402,37.5186,37.5316,15000.0
2010-08-26 15:20:00,86.97,86.99,86.94,86.94,6000.0,37.5359,37.5445,37.523,37.523,6000.0
2010-08-26 15:25:00,86.94,86.98,86.94,86.96,4900.0,37.523,37.5402,37.523,37.5316,4900.0
2010-08-26 15:30:00,86.95,86.96,86.9,86.91,8200.0,37.5273,37.5316,37.5057,37.51,8200.0
2010-08-26 15:35:00,86.93,86.94,86.91,86.94,3800.0,37.5186,37.523,37.51,37.523,3800.0
2010-08-26 15:40:00,86.94,87.02,86.93,87.02,12300.0,37.523,37.5575,37.5186,37.5575,12300.0
2010-08-26 15:45:00,87.02,87.03,86.97,86.97,11800.0,37.5575,37.5618,37.5359,37.5359,11800.0
2010-08-26 15:50:00,86.98,87.01,86.98,87.0,13200.0,37.5402,37.5532,37.5402,37.5489,13200.0
2010-08-26 15:55:00,87.0,87.02,86.86,86.97,55500.0,37.5489,37.5575,37.4884,37.5359,55500.0
2010-08-27 09:30:00,87.2,87.22,87.12,87.21,22800.0,37.6352,37.6438,37.6006,37.6395,22800.0
2010-08-27 09:35:00,87.2,87.22,87.13,87.19,12500.0,37.6352,37.6438,37.605,37.6309,12500.0
2010-08-27 09:40:00,87.18,87.2,87.12,87.13,3600.0,37.6265,37.6352,37.6006,37.605,3600.0
2010-08-27 09:45:00,87.1,87.18,87.08,87.08,5700.0,37.592,37.6265,37.5834,37.5834,5700.0
2010-08-27 09:50:00,87.08,87.18,87.07,87.13,9700.0,37.5834,37.6265,37.5791,37.605,9700.0
2010-08-27 09:55:00,87.11,87.2,87.0,87.02,27500.0,37.5963,37.6352,37.5489,37.5575,27500.0
2010-08-27 10:00:00,87.06,87.13,86.91,86.99,15900.0,37.5748,37.605,37.51,37.5445,15900.0
2010-08-27 10:05:00,86.98,87.04,86.91,87.04,8700.0,37.5402,37.5661,37.51,37.5661,8700.0
2010-08-27 10:10:00,86.98,87.19,86.95,87.01,62800.0,37.5402,37.6309,37.5273,37.5532,62800.0
2010-08-27 10:15:00,87.03,87.09,87.01,87.04,40000.0,37.5618,37.5877,37.5532,37.5661,40000.0
2010-08-27 10:20:00,87.02,87.08,86.95,87.05,7900.0,37.5575,37.5834,37.5273,37.5704,7900.0
2010-08-27 10:25:00,87.01,87.09,87.0,87.08,6600.0,37.5532,37.5877,37.5489,37.5834,6600.0
2010-08-27 10:30:00,87.08,87.1,87.03,87.03,18900.0,37.5834,37.592,37.5618,37.5618,18900.0
2010-08-27 10:35:00,87.02,87.09,87.02,87.09,3500.0,37.5575,37.5877,37.5575,37.5877,3500.0
2010-08-27 10:40:00,87.07,87.13,87.07,87.09,7300.0,37.5791,37.605,37.5791,37.5877,7300.0
2010-08-27 10:45:00,87.1,87.12,87.08,87.09,6900.0,37.592,37.6006,37.5834,37.5877,6900.0
2010-08-27 10:50:00,87.09,87.09,87.05,87.06,2300.0,37.5877,37.5877,37.5704,37.5748,2300.0
2010-08-27 10:55:00,87.05,87.07,87.02,87.07,2100.0,37.5704,37.5791,37.5575,37.5791,2100.0
2010-08-27 11:00:00,87.1,87.11,87.08,87.1,3200.0,37.592,37.5963,37.5834,37.592,3200.0
2010-08-27 11:05:00,87.11,87.14,87.11,87.11,6700.0,37.5963,37.6093,37.5963,37.5963,6700.0
2010-08-27 11:10:00,87.13,87.21,87.12,87.21,12500.0,37.605,37.6395,37.6006,37.6395,12500.0
2010-08-27 11:15:00,87.21,87.22,87.19,87.21,11200.0,37.6395,37.6438,37.6309,37.6395,11200.0
2010-08-27 11:20:00,87.21,87.33,87.21,87.33,59000.0,37.6395,37.6913,37.6395,37.6913,59000.0
2010-08-27 11:25:00,87.33,87.33,87.29,87.32,3500.0,37.6913,37.6913,37.674,37.687,3500.0
2010-08-27 11:30:00,87.32,87.39,87.32,87.34,30100.0,37.687,37.7172,37.687,37.6956,30100.0
2010-08-27 11:35:00,87.35,87.37,87.33,87.37,10200.0,37.6999,37.7085,37.6913,37.7085,10200.0
2010-08-27 11:40:00,87.37,87.38,87.36,87.37,4700.0,37.7085,37.7129,37.7042,37.7085,4700.0
2010-08-27 11:45:00,87.37,87.39,87.37,87.38,3000.0,37.7085,37.7172,37.7085,37.7129,3000.0
2010-08-27 11:50:00,87.38,87.39,87.37,87.38,5800.0,37.7129,37.7172,37.7085,37.7129,5800.0
2010-08-27 11:55:00,87.37,87.39,87.37,87.39,4400.0,37.7085,37.7172,37.7085,37.7172,4400.0
2010-08-27 12:00:00,87.39,87.4,87.36,87.4,13800.0,37.7172,37.7215,37.7042,37.7215,13800.0
2010-08-27 12:05:00,87.39,87.39,87.38,87.39,1200.0,37.7172,37.7172,37.7129,37.7172,1200.0
2010-08-27 12:10:00,87.39,87.4,87.36,87.4,4900.0,37.7172,37.7215,37.7042,37.7215,4900.0
2010-08-27 12:15:00,87.4,87.43,87.39,87.43,36700.0,37.7215,37.7344,37.7172,37.7344,36700.0
2010-08-27 12:20:00,87.43,87.43,87.4,87.41,9000.0,37.7344,37.7344,37.7215,37.7258,9000.0
2010-08-27 12:25:00,87.42,87.42,87.39,87.4,2800.0,37.7301,37.7301,37.7172,37.7215,2800.0
2010-08-27 12:30:00,87.4,87.41,87.37,87.37,1700.0,37.7215,37.7258,37.7085,37.7085,1700.0
2010-08-27 12:35:00,87.38,87.38,87.32,87.33,7200.0,37.7129,37.7129,37.687,37.6913,7200.0
2010-08-27 12:40:00,87.36,87.36,87.35,87.35,800.0,37.7042,37.7042,37.6999,37.6999,800.0
2010-08-27 12:45:00,87.35,87.36,87.35,87.36,800.0,37.6999,37.7042,37.6999,37.7042,800.0
2010-08-27 12:50:00,87.35,87.38,87.34,87.34,4000.0,37.6999,37.7129,37.6956,37.6956,4000.0
2010-08-27 12:55:00,87.36,87.36,87.32,87.32,2500.0,37.7042,37.7042,37.687,37.687,2500.0
2010-08-27 13:00:00,87.32,87.34,87.32,87.34,1100.0,37.687,37.6956,37.687,37.6956,1100.0
2010-08-27 13:05:00,87.34,87.34,87.32,87.34,2000.0,37.6956,37.6956,37.687,37.6956,2000.0
2010-08-27 13:10:00,87.34,87.34,87.33,87.33,3500.0,37.6956,37.6956,37.6913,37.6913,3500.0
2010-08-27 13:15:00,87.34,87.34,87.33,87.34,1600.0,37.6956,37.6956,37.6913,37.6956,1600.0
2010-08-27 13:20:00,87.34,87.34,87.33,87.34,3200.0,37.6956,37.6956,37.6913,37.6956,3200.0
2010-08-27 13:25:00,87.36,87.36,87.33,87.36,1100.0,37.7042,37.7042,37.6913,37.7042,1100.0
2010-08-27 13:30:00,87.34,87.36,87.34,87.36,1700.0,37.6956,37.7042,37.6956,37.7042,1700.0
2010-08-27 13:35:00,87.35,87.36,87.34,87.36,6900.0,37.6999,37.7042,37.6956,37.7042,6900.0
2010-08-27 13:40:00,87.35,87.36,87.32,87.32,4400.0,37.6999,37.7042,37.687,37.687,4400.0
2010-08-27 13:45:00,87.32,87.32,87.31,87.32,4300.0,37.687,37.687,37.6827,37.687,4300.0
2010-08-27 13:50:00,87.32,87.32,87.29,87.29,8400.0,37.687,37.687,37.674,37.674,8400.0
2010-08-27 13:55:00,87.29,87.29,87.22,87.25,41400.0,37.674,37.674,37.6438,37.6568,41400.0
2010-08-27 14:00:00,87.25,87.28,87.23,87.28,15400.0,37.6568,37.6697,37.6481,37.6697,15400.0
2010-08-27 14:05:00,87.27,87.27,87.23,87.23,24300.0,37.6654,37.6654,37.6481,37.6481,24300.0
2010-08-27 14:10:00,87.23,87.25,87.23,87.23,41500.0,37.6481,37.6568,37.6481,37.6481,41500.0
2010-08-27 14:15:00,87.22,87.22,87.17,87.2,21900.0,37.6438,37.6438,37.6222,37.6352,21900.0
2010-08-27 14:20:00,87.2,87.2,87.18,87.19,9400.0,37.6352,37.6352,37.6265,37.6309,9400.0
2010-08-27 14:25:00,87.18,87.19,87.12,87.13,28400.0,37.6265,37.6309,37.6006,37.605,28400.0
2010-08-27 14:30:00,87.13,87.15,87.08,87.09,21000.0,37.605,37.6136,37.5834,37.5877,21000.0
2010-08-27 14:35:00,87.08,87.16,87.08,87.12,26800.0,37.5834,37.6179,37.5834,37.6006,26800.0
2010-08-27 14:40:00,87.14,87.18,87.11,87.14,5900.0,37.6093,37.6265,37.5963,37.6093,5900.0
2010-08-27 14:45:00,87.16,87.21,87.14,87.19,7500.0,37.6179,37.6395,37.6093,37.6309,7500.0
2010-08-27 14:50:00,87.21,87.24,87.19,87.21,7400.0,37.6395,37.6524,37.6309,37.6395,7400.0
2010-08-27 14:55:00,87.21,87.25,87.2,87.2,12600.0,37.6395,37.6568,37.6352,37.6352,12600.0
2010-08-27 15:00:00,87.19,87.22,87.18,87.21,13100.0,37.6309,37.6438,37.6265,37.6395,13100.0
2010-08-27 15:05:00,87.19,87.22,87.19,87.2,25300.0,37.6309,37.6438,37.6309,37.6352,25300.0
2010-08-27 15:10:00,87.21,87.21,87.19,87.2,4800.0,37.6395,37.6395,37.6309,37.6352,4800.0
2010-08-27 15:15:00,87.19,87.2,87.12,87.12,11500.0,37.6309,37.6352,37.6006,37.6006,11500.0
2010-08-27 15:20:00,87.13,87.16,87.11,87.14,4100.0,37.605,37.6179,37.5963,37.6093,4100.0
2010-08-27 15:25:00,87.16,87.17,87.11,87.13,35700.0,37.6179,37.6222,37.5963,37.605,35700.0
2010-08-27 15:30:00,87.15,87.15,87.12,87.13,8100.0,37.6136,37.6136,37.6006,37.605,8100.0
2010-08-27 15:35:00,87.12,87.16,87.12,87.13,9500.0,37.6006,37.6179,37.6006,37.605,9500.0
2010-08-27 15:40:00,87.13,87.16,87.11,87.16,30900.0,37.605,37.6179,37.5963,37.6179,30900.0
2010-08-27 15:45:00,87.16,87.27,87.16,87.2,52500.0,37.6179,37.6654,37.6179,37.6352,52500.0
2010-08-27 15:50:00,87.2,87.22,87.15,87.15,47100.0,37.6352,37.6438,37.6136,37.6136,47100.0
2010-08-27 15:55:00,87.16,87.18,87.01,87.06,195200.0,37.6179,37.6265,37.5532,37.5748,195200.0
2010-08-30 09:30:00,87.03,87.26,87.03,87.14,17800.0,37.5618,37.6611,37.5618,37.6093,17800.0
2010-08-30 09:35:00,87.16,87.23,87.16,87.22,5100.0,37.6179,37.6481,37.6179,37.6438,5100.0
2010-08-30 09:40:00,87.21,87.29,87.2,87.25,14500.0,37.6395,37.674,37.6352,37.6568,14500.0
2010-08-30 09:45:00,87.28,87.32,87.26,87.26,10300.0,37.6697,37.687,37.6611,37.6611,10300.0
2010-08-30 09:50:00,87.25,87.25,87.22,87.22,5400.0,37.6568,37.6568,37.6438,37.6438,5400.0
2010-08-30 09:55:00,87.23,87.23,87.21,87.21,8000.0,37.6481,37.6481,37.6395,37.6395,8000.0
2010-08-30 10:00:00,87.2,87.23,87.2,87.23,12800.0,37.6352,37.6481,37.6352,37.6481,12800.0
2010-08-30 10:05:00,87.23,87.23,87.21,87.22,5700.0,37.6481,37.6481,37.6395,37.6438,5700.0
2010-08-30 10:10:00,87.21,87.25,87.21,87.24,5500.0,37.6395,37.6568,37.6395,37.6524,5500.0
2010-08-30 10:15:00,87.25,87.25,87.2,87.21,12100.0,37.6568,37.6568,37.6352,37.6395,12100.0
2010-08-30 10:20:00,87.22,87.23,87.2,87.22,18300.0,37.6438,37.6481,37.6352,37.6438,18300.0
2010-08-30 10:25:00,87.23,87.23,87.18,87.21,12200.0,37.6481,37.6481,37.6265,37.6395,12200.0
2010-08-30 10:30:00,87.22,87.26,87.21,87.23,8200.0,37.6438,37.6611,37.6395,37.6481,8200.0
2010-08-30 10:35:00,87.22,87.26,87.22,87.26,4200.0,37.6438,37.6611,37.6438,37.6611,4200.0
2010-08-30 10:40:00,87.25,87.28,87.25,87.27,9700.0,37.6568,37.6697,37.6568,37.6654,9700.0
2010-08-30 10:45:00,87.27,87.29,87.26,87.29,4900.0,37.6654,37.674,37.6611,37.674,4900.0
2010-08-30 10:50:00,87.29,87.33,87.29,87.33,10300.0,37.674,37.6913,37.674,37.6913,10300.0
2010-08-30 10:55:00,87.33,87.34,87.32,87.34,7800.0,37.6913,37.6956,37.687,37.6956,7800.0
2010-08-30 11:00:00,87.33,87.33,87.28,87.28,6400.0,37.6913,37.6913,37.6697,37.6697,6400.0
2010-08-30 11:05:00,87.29,87.29,87.28,87.29,3500.0,37.674,37.674,37.6697,37.674,3500.0
2010-08-30 11:10:00,87.29,87.31,87.28,87.31,7500.0,37.674,37.6827,37.6697,37.6827,7500.0
2010-08-30 11:15:00,87.31,87.31,87.3,87.3,800.0,37.6827,37.6827,37.6783,37.6783,800.0
2010-08-30 11:20:00,87.31,87.32,87.29,87.3,3800.0,37.6827,37.687,37.674,37.6783,3800.0
2010-08-30 11:25:00,87.29,87.35,87.29,87.34,12200.0,37.674,37.6999,37.674,37.6956,12200.0
2010-08-30 11:30:00,87.35,87.36,87.3,87.35,5800.0,37.6999,37.7042,37.6783,37.6999,5800.0
2010-08-30 11:35:00,87.34,87.35,87.27,87.28,6900.0,37.6956,37.6999,37.6654,37.6697,6900.0
2010-08-30 11:40:00,87.28,87.31,87.28,87.29,14300.0,37.6697,37.6827,37.6697,37.674,14300.0
2010-08-30 11:45:00,87.29,87.3,87.28,87.29,4600.0,37.674,37.6783,37.6697,37.674,4600.0
2010-08-30 11:50:00,87.3,87.32,87.29,87.29,600.0,37.6783,37.687,37.674,37.674,600.0
2010-08-30 11:55:00,87.3,87.3,87.2,87.22,6900.0,37.6783,37.6783,37.6352,37.6438,6900.0
2010-08-30 12:00:00,87.23,87.25,87.22,87.22,4000.0,37.6481,37.6568,37.6438,37.6438,4000.0
2010-08-30 12:05:00,87.22,87.24,87.21,87.23,10200.0,37.6438,37.6524,37.6395,37.6481,10200.0
2010-08-30 12:10:00,87.23,87.28,87.23,87.27,2400.0,37.6481,37.6697,37.6481,37.6654,2400.0
2010-08-30 12:15:00,87.29,87.29,87.28,87.29,700.0,37.674,37.674,37.6697,37.674,700.0
2010-08-30 12:20:00,87.3,87.33,87.29,87.32,7200.0,37.6783,37.6913,37.674,37.687,7200.0
2010-08-30 12:25:00,87.32,87.32,87.28,87.3,3300.0,37.687,37.687,37.6697,37.6783,3300.0
2010-08-30 12:30:00,87.29,87.32,87.28,87.3,2500.0,37.674,37.687,37.6697,37.6783,2500.0
2010-08-30 12:35:00,87.29,87.33,87.29,87.32,4500.0,37.674,37.6913,37.674,37.687,4500.0
2010-08-30 12:40:00,87.35,87.38,87.35,87.36,8800.0,37.6999,37.7129,37.6999,37.7042,8800.0
2010-08-30 12:45:00,87.37,87.39,87.35,87.36,4200.0,37.7085,37.7172,37.6999,37.7042,4200.0
2010-08-30 12:50:00,87.37,87.39,87.36,87.38,11200.0,37.7085,37.7172,37.7042,37.7129,11200.0
2010-08-30 12:55:00,87.39,87.42,87.37,87.42,7600.0,37.7172,37.7301,37.7085,37.7301,7600.0
2010-08-30 13:00:00,87.41,87.42,87.4,87.41,3000.0,37.7258,37.7301,37.7215,37.7258,3000.0
2010-08-30 13:05:00,87.41,87.41,87.4,87.4,1900.0,37.7258,37.7258,37.7215,37.7215,1900.0
2010-08-30 13:10:00,87.4,87.4,87.4,87.4,400.0,37.7215,37.7215,37.7215,37.7215,400.0
2010-08-30 13:15:00,87.4,87.43,87.4,87.42,7500.0,37.7215,37.7344,37.7215,37.7301,7500.0
2010-08-30 13:20:00,87.41,87.43,87.39,87.4,18300.0,37.7258,37.7344,37.7172,37.7215,18300.0
2010-08-30 13:25:00,87.38,87.4,87.33,87.34,9300.0,37.7129,37.7215,37.6913,37.6956,9300.0
2010-08-30 13:30:00,87.34,87.37,87.33,87.34,17000.0,37.6956,37.7085,37.6913,37.6956,17000.0
2010-08-30 13:35:00,87.34,87.34,87.33,87.34,1300.0,37.6956,37.6956,37.6913,37.6956,1300.0
2010-08-30 13:40:00,87.33,87.39,87.32,87.35,8200.0,37.6913,37.7172,37.687,37.6999,8200.0
2010-08-30 13:45:00,87.34,87.36,87.33,87.35,5000.0,37.6956,37.7042,37.6913,37.6999,5000.0
2010-08-30 13:50:00,87.36,87.38,87.36,87.36,4500.0,37.7042,37.7129,37.7042,37.7042,4500.0
2010-08-30 13:55:00,87.35,87.37,87.35,87.37,3700.0,37.6999,37.7085,37.6999,37.7085,3700.0
2010-08-30 14:00:00,87.37,87.37,87.32,87.34,6100.0,37.7085,37.7085,37.687,37.6956,6100.0
2010-08-30 14:05:00,87.33,87.33,87.29,87.31,6200.0,37.6913,37.6913,37.674,37.6827,6200.0
2010-08-30 14:10:00,87.29,87.33,87.29,87.31,5700.0,37.674,37.6913,37.674,37.6827,5700.0
2010-08-30 14:15:00,87.29,87.32,87.29,87.32,1000.0,37.674,37.687,37.674,37.687,1000.0
2010-08-30 14:20:00,87.32,87.32,87.31,87.32,1400.0,37.687,37.687,37.6827,37.687,1400.0
2010-08-30 14:25:00,87.32,87.33,87.31,87.33,2200.0,37.687,37.6913,37.6827,37.6913,2200.0
2010-08-30 14:30:00,87.33,87.34,87.32,87.33,7800.0,37.6913,37.6956,37.687,37.6913,7800.0
2010-08-30 14:35:00,87.34,87.35,87.32,87.32,2100.0,37.6956,37.6999,37.687,37.687,2100.0
2010-08-30 14:40:00,87.33,87.37,87.33,87.37,2600.0,37.6913,37.7085,37.6913,37.7085,2600.0
2010-08-30 14:45:00,87.36,87.36,87.33,87.34,1300.0,37.7042,37.7042,37.6913,37.6956,1300.0
2010-08-30 14:50:00,87.34,87.37,87.33,87.35,1000.0,37.6956,37.7085,37.6913,37.6999,1000.0
2010-08-30 14:55:00,87.35,87.36,87.35,87.35,6000.0,37.6999,37.7042,37.6999,37.6999,6000.0
2010-08-30 15:00:00,87.37,87.37,87.33,87.35,3400.0,37.7085,37.7085,37.6913,37.6999,3400.0
2010-08-30 15:05:00,87.36,87.37,87.34,87.34,3900.0,37.7042,37.7085,37.6956,37.6956,3900.0
2010-08-30 15:10:00,87.34,87.34,87.32,87.32,4000.0,37.6956,37.6956,37.687,37.687,4000.0
2010-08-30 15:15:00,87.32,87.33,87.25,87.27,6200.0,37.687,37.6913,37.6568,37.6654,6200.0
2010-08-30 15:20:00,87.27,87.29,87.27,87.28,4300.0,37.6654,37.674,37.6654,37.6697,4300.0
2010-08-30 15:25:00,87.27,87.29,87.26,87.27,4800.0,37.6654,37.674,37.6611,37.6654,4800.0
2010-08-30 15:30:00,87.26,87.27,87.22,87.22,4700.0,37.6611,37.6654,37.6438,37.6438,4700.0
2010-08-30 15:35:00,87.22,87.26,87.22,87.25,10500.0,37.6438,37.6611,37.6438,37.6568,10500.0
2010-08-30 15:40:00,87.24,87.25,87.16,87.18,14800.0,37.6524,37.6568,37.6179,37.6265,14800.0
2010-08-30 15:45:00,87.18,87.19,87.09,87.11,22700.0,37.6265,37.6309,37.5877,37.5963,22700.0
2010-08-30 15:50:00,87.1,87.15,87.09,87.12,28300.0,37.592,37.6136,37.5877,37.6006,28300.0
2010-08-30 15:55:00,87.11,87.2,87.06,87.14,38100.0,37.5963,37.6352,37.5748,37.6093,38100.0
2010-08-31 09:30:00,87.2,87.27,87.15,87.24,17300.0,37.6352,37.6654,37.6136,37.6524,17300.0
2010-08-31 09:35:00,87.21,87.25,87.2,87.24,6300.0,37.6395,37.6568,37.6352,37.6524,6300.0
2010-08-31 09:40:00,87.22,87.25,87.1,87.14,15800.0,37.6438,37.6568,37.592,37.6093,15800.0
2010-08-31 09:45:00,87.13,87.16,87.1,87.15,32900.0,37.605,37.6179,37.592,37.6136,32900.0
2010-08-31 09:50:00,87.15,87.23,87.13,87.22,13000.0,37.6136,37.6481,37.605,37.6438,13000.0
2010-08-31 09:55:00,87.23,87.25,87.2,87.22,15200.0,37.6481,37.6568,37.6352,37.6438,15200.0
2010-08-31 10:00:00,87.22,87.35,87.22,87.35,17300.0,37.6438,37.6999,37.6438,37.6999,17300.0
2010-08-31 10:05:00,87.35,87.37,87.34,87.35,18700.0,37.6999,37.7085,37.6956,37.6999,18700.0
2010-08-31 10:10:00,87.35,87.38,87.33,87.33,15700.0,37.6999,37.7129,37.6913,37.6913,15700.0
2010-08-31 10:15:00,87.32,87.33,87.27,87.28,32300.0,37.687,37.6913,37.6654,37.6697,32300.0
2010-08-31 10:20:00,87.27,87.33,87.27,87.3,16200.0,37.6654,37.6913,37.6654,37.6783,16200.0
2010-08-31 10:25:00,87.3,87.34,87.3,87.33,9800.0,37.6783,37.6956,37.6783,37.6913,9800.0
2010-08-31 10:30:00,87.33,87.34,87.28,87.33,15300.0,37.6913,37.6956,37.6697,37.6913,15300.0
2010-08-31 10:35:00,87.33,87.34,87.3,87.31,13200.0,37.6913,37.6956,37.6783,37.6827,13200.0
2010-08-31 10:40:00,87.31,87.33,87.26,87.26,11200.0,37.6827,37.6913,37.6611,37.6611,11200.0
2010-08-31 10:45:00,87.26,87.34,87.26,87.32,13200.0,37.6611,37.6956,37.6611,37.687,13200.0
2010-08-31 10:50:00,87.32,87.34,87.28,87.28,5100.0,37.687,37.6956,37.6697,37.6697,5100.0
2010-08-31 10:55:00,87.28,87.33,87.28,87.32,6100.0,37.6697,37.6913,37.6697,37.687,6100.0
2010-08-31 11:00:00,87.32,87.32,87.3,87.32,11700.0,37.687,37.687,37.6783,37.687,11700.0
2010-08-31 11:05:00,87.31,87.32,87.28,87.31,12600.0,37.6827,37.687,37.6697,37.6827,12600.0
2010-08-31 11:10:00,87.29,87.31,87.28,87.28,7900.0,37.674,37.6827,37.6697,37.6697,7900.0
2010-08-31 11:15:00,87.29,87.31,87.25,87.25,15900.0,37.674,37.6827,37.6568,37.6568,15900.0
2010-08-31 11:20:00,87.25,87.31,87.24,87.29,17700.0,37.6568,37.6827,37.6524,37.674,17700.0
2010-08-31 11:25:00,87.29,87.29,87.24,87.29,14100.0,37.674,37.674,37.6524,37.674,14100.0
2010-08-31 11:30:00,87.26,87.28,87.22,87.27,16600.0,37.6611,37.6697,37.6438,37.6654,16600.0
2010-08-31 11:35:00,87.29,87.29,87.25,87.25,9300.0,37.674,37.674,37.6568,37.6568,9300.0
2010-08-31 11:40:00,87.25,87.3,87.25,87.28,11400.0,37.6568,37.6783,37.6568,37.6697,11400.0
2010-08-31 11:45:00,87.26,87.3,87.26,87.26,5900.0,37.6611,37.6783,37.6611,37.6611,5900.0
2010-08-31 11:50:00,87.29,87.3,87.27,87.28,5000.0,37.674,37.6783,37.6654,37.6697,5000.0
2010-08-31 11:55:00,87.28,87.3,87.26,87.26,5100.0,37.6697,37.6783,37.6611,37.6611,5100.0
2010-08-31 12:00:00,87.26,87.28,87.23,87.23,13900.0,37.6611,37.6697,37.6481,37.6481,13900.0
2010-08-31 12:05:00,87.24,87.27,87.22,87.22,6100.0,37.6524,37.6654,37.6438,37.6438,6100.0
2010-08-31 12:10:00,87.22,87.29,87.2,87.28,10800.0,37.6438,37.674,37.6352,37.6697,10800.0
2010-08-31 12:15:00,87.29,87.29,87.26,87.27,2300.0,37.674,37.674,37.6611,37.6654,2300.0
2010-08-31 12:20:00,87.25,87.3,87.24,87.28,6200.0,37.6568,37.6783,37.6524,37.6697,6200.0
2010-08-31 12:25:00,87.28,87.28,87.25,87.27,9700.0,37.6697,37.6697,37.6568,37.6654,9700.0
2010-08-31 12:30:00,87.26,87.28,87.25,87.27,2400.0,37.6611,37.6697,37.6568,37.6654,2400.0
2010-08-31 12:35:00,87.28,87.29,87.26,87.26,4400.0,37.6697,37.674,37.6611,37.6611,4400.0
2010-08-31 12:40:00,87.26,87.29,87.25,87.26,7900.0,37.6611,37.674,37.6568,37.6611,7900.0
2010-08-31 12:45:00,87.26,87.29,87.26,87.27,7400.0,37.6611,37.674,37.6611,37.6654,7400.0
2010-08-31 12:50:00,87.27,87.29,87.26,87.28,7800.0,37.6654,37.674,37.6611,37.6697,7800.0
2010-08-31 12:55:00,87.27,87.29,87.25,87.29,13600.0,37.6654,37.674,37.6568,37.674,13600.0
2010-08-31 13:00:00,87.29,87.29,87.25,87.26,13100.0,37.674,37.674,37.6568,37.6611,13100.0
2010-08-31 13:05:00,87.27,87.29,87.26,87.27,16200.0,37.6654,37.674,37.6611,37.6654,16200.0
2010-08-31 13:10:00,87.27,87.29,87.27,87.28,3600.0,37.6654,37.674,37.6654,37.6697,3600.0
2010-08-31 13:15:00,87.29,87.29,87.25,87.28,17600.0,37.674,37.674,37.6568,37.6697,17600.0
2010-08-31 13:20:00,87.28,87.3,87.26,87.28,16200.0,37.6697,37.6783,37.6611,37.6697,16200.0
2010-08-31 13:25:00,87.27,87.32,87.26,87.31,24600.0,37.6654,37.687,37.6611,37.6827,24600.0
2010-08-31 13:30:00,87.29,87.31,87.29,87.3,5700.0,37.674,37.6827,37.674,37.6783,5700.0
2010-08-31 13:35:00,87.3,87.32,87.29,87.3,5500.0,37.6783,37.687,37.674,37.6783,5500.0
2010-08-31 13:40:00,87.3,87.31,87.28,87.3,19400.0,37.6783,37.6827,37.6697,37.6783,19400.0
2010-08-31 13:45:00,87.29,87.3,87.28,87.28,6300.0,37.674,37.6783,37.6697,37.6697,6300.0
2010-08-31 13:50:00,87.28,87.3,87.27,87.29,14200.0,37.6697,37.6783,37.6654,37.674,14200.0
2010-08-31 13:55:00,87.29,87.31,87.29,87.3,13000.0,37.674,37.6827,37.674,37.6783,13000.0
2010-08-31 14:00:00,87.3,87.32,87.28,87.28,31600.0,37.6783,37.687,37.6697,37.6697,31600.0
2010-08-31 14:05:00,87.29,87.3,87.27,87.27,35300.0,37.674,37.6783,37.6654,37.6654,35300.0
2010-08-31 14:10:00,87.27,87.3,87.26,87.26,24200.0,37.6654,37.6783,37.6611,37.6611,24200.0
2010-08-31 14:15:00,87.25,87.28,87.22,87.26,15500.0,37.6568,37.6697,37.6438,37.6611,15500.0
2010-08-31 14:20:00,87.26,87.27,87.23,87.27,14600.0,37.6611,37.6654,37.6481,37.6654,14600.0
2010-08-31 14:25:00,87.27,87.29,87.25,87.25,8700.0,37.6654,37.674,37.6568,37.6568,8700.0
2010-08-31 14:30:00,87.26,87.28,87.24,87.27,19600.0,37.6611,37.6697,37.6524,37.6654,19600.0
2010-08-31 14:35:00,87.27,87.29,87.21,87.23,28500.0,37.6654,37.674,37.6395,37.6481,28500.0
2010-08-31 14:40:00,87.23,87.24,87.2,87.22,10200.0,37.6481,37.6524,37.6352,37.6438,10200.0
2010-08-31 14:45:00,87.21,87.22,87.19,87.21,7300.0,37.6395,37.6438,37.6309,37.6395,7300.0
2010-08-31 14:50:00,87.21,87.26,87.19,87.26,8500.0,37.6395,37.6611,37.6309,37.6611,8500.0
2010-08-31 14:55:00,87.26,87.26,87.21,87.22,17000.0,37.6611,37.6611,37.6395,37.6438,17000.0
2010-08-31 15:00:00,87.25,87.27,87.25,87.25,13100.0,37.6568,37.6654,37.6568,37.6568,13100.0
2010-08-31 15:05:00,87.26,87.26,87.21,87.25,14700.0,37.6611,37.6611,37.6395,37.6568,14700.0
2010-08-31 15:10:00,87.25,87.26,87.22,87.24,3300.0,37.6568,37.6611,37.6438,37.6524,3300.0
2010-08-31 15:15:00,87.24,87.26,87.23,87.25,13000.0,37.6524,37.6611,37.6481,37.6568,13000.0
2010-08-31 15:20:00,87.25,87.27,87.19,87.2,9700.0,37.6568,37.6654,37.6309,37.6352,9700.0
2010-08-31 15:25:00,87.2,87.21,87.19,87.19,11000.0,37.6352,37.6395,37.6309,37.6309,11000.0
2010-08-31 15:30:00,87.2,87.21,87.19,87.2,7200.0,37.6352,37.6395,37.6309,37.6352,7200.0
2010-08-31 15:35:00,87.19,87.19,87.17,87.19,10600.0,37.6309,37.6309,37.6222,37.6309,10600.0
2010-08-31 15:40:00,87.19,87.2,87.17,87.17,28800.0,37.6309,37.6352,37.6222,37.6222,28800.0
2010-08-31 15:45:00,87.17,87.29,87.17,87.24,25700.0,37.6222,37.674,37.6222,37.6524,25700.0
2010-08-31 15:50:00,87.23,87.26,87.17,87.18,25000.0,37.6481,37.6611,37.6222,37.6265,25000.0
2010-08-31 15:55:00,87.17,87.24,87.15,87.18,43400.0,37.6222,37.6524,37.6136,37.6265,43400.0
2010-09-01 09:30:00,86.92,87.09,86.91,86.98,43500.0,37.7825,37.8564,37.7781,37.8086,43500.0
2010-09-01 09:35:00,86.98,87.01,86.89,86.93,13400.0,37.8086,37.8216,37.7694,37.7868,13400.0
2010-09-01 09:40:00,86.93,86.97,86.92,86.96,7000.0,37.7868,37.8042,37.7825,37.7999,7000.0
2010-09-01 09:45:00,86.93,86.98,86.93,86.95,6700.0,37.7868,37.8086,37.7868,37.7955,6700.0
2010-09-01 09:50:00,86.95,87.0,86.94,86.94,6400.0,37.7955,37.8173,37.7912,37.7912,6400.0
2010-09-01 09:55:00,86.95,87.0,86.95,87.0,3800.0,37.7955,37.8173,37.7955,37.8173,3800.0
2010-09-01 10:00:00,87.0,87.33,86.98,87.25,133300.0,37.8173,37.9607,37.8086,37.9259,133300.0
2010-09-01 10:05:00,87.25,87.27,87.11,87.15,29900.0,37.9259,37.9346,37.8651,37.8825,29900.0
2010-09-01 10:10:00,87.13,87.19,87.13,87.19,79100.0,37.8738,37.8999,37.8738,37.8999,79100.0
2010-09-01 10:15:00,87.19,87.22,87.14,87.15,17300.0,37.8999,37.9129,37.8781,37.8825,17300.0
2010-09-01 10:20:00,87.14,87.2,87.14,87.19,8600.0,37.8781,37.9042,37.8781,37.8999,8600.0
2010-09-01 10:25:00,87.18,87.18,87.14,87.17,10600.0,37.8955,37.8955,37.8781,37.8912,10600.0
2010-09-01 10:30:00,87.18,87.19,87.17,87.19,4300.0,37.8955,37.8999,37.8912,37.8999,4300.0
2010-09-01 10:35:00,87.18,87.21,87.14,87.21,24400.0,37.8955,37.9085,37.8781,37.9085,24400.0
2010-09-01 10:40:00,87.21,87.23,87.17,87.17,8300.0,37.9085,37.9172,37.8912,37.8912,8300.0
2010-09-01 10:45:00,87.17,87.21,87.17,87.21,4400.0,37.8912,37.9085,37.8912,37.9085,4400.0
2010-09-01 10:50:00,87.21,87.24,87.2,87.24,9900.0,37.9085,37.9216,37.9042,37.9216,9900.0
2010-09-01 10:55:00,87.23,87.28,87.23,87.27,159600.0,37.9172,37.939,37.9172,37.9346,159600.0
2010-09-01 11:00:00,87.27,87.28,87.23,87.24,18000.0,37.9346,37.939,37.9172,37.9216,18000.0
2010-09-01 11:05:00,87.24,87.27,87.22,87.27,6100.0,37.9216,37.9346,37.9129,37.9346,6100.0
2010-09-01 11:10:00,87.25,87.31,87.23,87.31,24800.0,37.9259,37.952,37.9172,37.952,24800.0
2010-09-01 11:15:00,87.3,87.3,87.28,87.29,9900.0,37.9477,37.9477,37.939,37.9433,9900.0
2010-09-01 11:20:00,87.28,87.29,87.27,87.28,5200.0,37.939,37.9433,37.9346,37.939,5200.0
2010-09-01 11:25:00,87.31,87.32,87.28,87.28,247500.0,37.952,37.9564,37.939,37.939,247500.0
2010-09-01 11:30:00,87.28,87.29,87.27,87.28,10700.0,37.939,37.9433,37.9346,37.939,10700.0
2010-09-01 11:35:00,87.27,87.28,87.26,87.26,14900.0,37.9346,37.939,37.9303,37.9303,14900.0
2010-09-01 11:40:00,87.26,87.27,87.26,87.27,1600.0,37.9303,37.9346,37.9303,37.9346,1600.0
2010-09-01 11:45:00,87.27,87.28,87.27,87.28,24400.0,37.9346,37.939,37.9346,37.939,24400.0
2010-09-01 11:50:00,87.28,87.29,87.28,87.28,8300.0,37.939,37.9433,37.939,37.939,8300.0
2010-09-01 11:55:00,87.29,87.31,87.29,87.31,38300.0,37.9433,37.952,37.9433,37.952,38300.0
2010-09-01 12:00:00,87.3,87.31,87.3,87.31,7500.0,37.9477,37.952,37.9477,37.952,7500.0
2010-09-01 12:05:00,87.31,87.31,87.3,87.31,4200.0,37.952,37.952,37.9477,37.952,4200.0
2010-09-01 12:10:00,87.3,87.31,87.29,87.3,5500.0,37.9477,37.952,37.9433,37.9477,5500.0
2010-09-01 12:15:00,87.3,87.32,87.3,87.32,5600.0,37.9477,37.9564,37.9477,37.9564,5600.0
2010-09-01 12:20:00,87.31,87.31,87.29,87.3,17500.0,37.952,37.952,37.9433,37.9477,17500.0
2010-09-01 12:25:00,87.3,87.31,87.3,87.31,6100.0,37.9477,37.952,37.9477,37.952,6100.0
2010-09-01 12:30:00,87.31,87.33,87.31,87.32,27600.0,37.952,37.9607,37.952,37.9564,27600.0
2010-09-01 12:35:00,87.33,87.33,87.31,87.31,11400.0,37.9607,37.9607,37.952,37.952,11400.0
2010-09-01 12:40:00,87.3,87.3,87.3,87.3,100.0,37.9477,37.9477,37.9477,37.9477,100.0
2010-09-01 12:45:00,87.3,87.31,87.3,87.3,3400.0,37.9477,37.952,37.9477,37.9477,3400.0
2010-09-01 12:50:00,87.31,87.31,87.3,87.3,600.0,37.952,37.952,37.9477,37.9477,600.0
2010-09-01 12:55:00,87.31,87.32,87.31,87.32,3600.0,37.952,37.9564,37.952,37.9564,3600.0
2010-09-01 13:00:00,87.32,87.32,87.31,87.32,2300.0,37.9564,37.9564,37.952,37.9564,2300.0
2010-09-01 13:05:00,87.31,87.33,87.31,87.33,4600.0,37.952,37.9607,37.952,37.9607,4600.0
2010-09-01 13:10:00,87.33,87.35,87.33,87.35,25600.0,37.9607,37.9694,37.9607,37.9694,25600.0
2010-09-01 13:15:00,87.35,87.35,87.3,87.34,25200.0,37.9694,37.9694,37.9477,37.9651,25200.0
2010-09-01 13:20:00,87.34,87.34,87.28,87.32,44800.0,37.9651,37.9651,37.939,37.9564,44800.0
2010-09-01 13:25:00,87.32,87.34,87.32,87.33,10300.0,37.9564,37.9651,37.9564,37.9607,10300.0
2010-09-01 13:30:00,87.33,87.4,87.33,87.34,39100.0,37.9607,37.9911,37.9607,37.9651,39100.0
2010-09-01 13:35:00,87.34,87.37,87.34,87.37,18400.0,37.9651,37.9781,37.9651,37.9781,18400.0
2010-09-01 13:40:00,87.37,87.38,87.37,87.38,8100.0,37.9781,37.9824,37.9781,37.9824,8100.0
2010-09-01 13:45:00,87.38,87.41,87.38,87.4,24500.0,37.9824,37.9955,37.9824,37.9911,24500.0
2010-09-01 13:50:00,87.4,87.41,87.39,87.4,4400.0,37.9911,37.9955,37.9868,37.9911,4400.0
2010-09-01 13:55:00,87.4,87.4,87.36,87.37,11600.0,37.9911,37.9911,37.9737,37.9781,11600.0
2010-09-01 14:00:00,87.37,87.38,87.37,87.37,8300.0,37.9781,37.9824,37.9781,37.9781,8300.0
2010-09-01 14:05:00,87.37,87.4,87.36,87.37,9300.0,37.9781,37.9911,37.9737,37.9781,9300.0
2010-09-01 14:10:00,87.37,87.38,87.36,87.36,16500.0,37.9781,37.9824,37.9737,37.9737,16500.0
2010-09-01 14:15:00,87.35,87.36,87.31,87.34,10500.0,37.9694,37.9737,37.952,37.9651,10500.0
2010-09-01 14:20:00,87.34,87.38,87.34,87.36,16900.0,37.9651,37.9824,37.9651,37.9737,16900.0
2010-09-01 14:25:00,87.36,87.38,87.36,87.37,11100.0,37.9737,37.9824,37.9737,37.9781,11100.0
2010-09-01 14:30:00,87.38,87.4,87.37,87.39,7000.0,37.9824,37.9911,37.9781,37.9868,7000.0
2010-09-01 14:35:00,87.39,87.39,87.35,87.35,5800.0,37.9868,37.9868,37.9694,37.9694,5800.0
2010-09-01 14:40:00,87.36,87.37,87.35,87.35,6200.0,37.9737,37.9781,37.9694,37.9694,6200.0
2010-09-01 14:45:00,87.34,87.36,87.32,87.36,7500.0,37.9651,37.9737,37.9564,37.9737,7500.0
2010-09-01 14:50:00,87.36,87.38,87.33,87.37,16600.0,37.9737,37.9824,37.9607,37.9781,16600.0
2010-09-01 14:55:00,87.37,87.38,87.33,87.34,5000.0,37.9781,37.9824,37.9607,37.9651,5000.0
2010-09-01 15:00:00,87.34,87.36,87.34,87.36,4800.0,37.9651,37.9737,37.9651,37.9737,4800.0
2010-09-01 15:05:00,87.35,87.38,87.35,87.38,10600.0,37.9694,37.9824,37.9694,37.9824,10600.0
2010-09-01 15:10:00,87.38,87.39,87.36,87.36,6300.0,37.9824,37.9868,37.9737,37.9737,6300.0
2010-09-01 15:15:00,87.36,87.36,87.35,87.36,3200.0,37.9737,37.9737,37.9694,37.9737,3200.0
2010-09-01 15:20:00,87.36,87.37,87.34,87.35,9400.0,37.9737,37.9781,37.9651,37.9694,9400.0
2010-09-01 15:25:00,87.35,87.39,87.3,87.39,24900.0,37.9694,37.9868,37.9477,37.9868,24900.0
2010-09-01 15:30:00,87.38,87.4,87.36,87.4,23500.0,37.9824,37.9911,37.9737,37.9911,23500.0
2010-09-01 15:35:00,87.4,87.42,87.37,87.37,21800.0,37.9911,37.9998,37.9781,37.9781,21800.0
2010-09-01 15:40:00,87.37,87.43,87.37,87.42,23900.0,37.9781,38.0042,37.9781,37.9998,23900.0
2010-09-01 15:45:00,87.43,87.46,87.42,87.44,21700.0,38.0042,38.0172,37.9998,38.0085,21700.0
2010-09-01 15:50:00,87.45,87.45,87.41,87.42,21300.0,38.0129,38.0129,37.9955,37.9998,21300.0
2010-09-01 15:55:00,87.42,87.46,87.39,87.44,57200.0,37.9998,38.0172,37.9868,38.0085,57200.0
2010-09-02 09:30:00,87.52,87.52,87.38,87.41,28200.0,38.0433,38.0433,37.9824,37.9955,28200.0
2010-09-02 09:35:00,87.41,87.42,87.38,87.4,7600.0,37.9955,37.9998,37.9824,37.9911,7600.0
2010-09-02 09:40:00,87.4,87.4,87.37,87.4,7200.0,37.9911,37.9911,37.9781,37.9911,7200.0
2010-09-02 09:45:00,87.4,87.42,87.39,87.42,10400.0,37.9911,37.9998,37.9868,37.9998,10400.0
2010-09-02 09:50:00,87.41,87.44,87.41,87.42,10100.0,37.9955,38.0085,37.9955,37.9998,10100.0
2010-09-02 09:55:00,87.43,87.43,87.38,87.38,2500.0,38.0042,38.0042,37.9824,37.9824,2500.0
2010-09-02 10:00:00,87.38,87.45,87.38,87.38,11400.0,37.9824,38.0129,37.9824,37.9824,11400.0
2010-09-02 10:05:00,87.38,87.39,87.35,87.38,13600.0,37.9824,37.9868,37.9694,37.9824,13600.0
2010-09-02 10:10:00,87.37,87.38,87.35,87.36,22800.0,37.9781,37.9824,37.9694,37.9737,22800.0
2010-09-02 10:15:00,87.36,87.37,87.35,87.36,6600.0,37.9737,37.9781,37.9694,37.9737,6600.0
2010-09-02 10:20:00,87.35,87.36,87.34,87.34,7600.0,37.9694,37.9737,37.9651,37.9651,7600.0
2010-09-02 10:25:00,87.35,87.38,87.35,87.37,10400.0,37.9694,37.9824,37.9694,37.9781,10400.0
2010-09-02 10:30:00,87.39,87.39,87.35,87.36,2400.0,37.9868,37.9868,37.9694,37.9737,2400.0
2010-09-02 10:35:00,87.38,87.38,87.37,87.38,5800.0,37.9824,37.9824,37.9781,37.9824,5800.0
2010-09-02 10:40:00,87.38,87.38,87.37,87.37,3700.0,37.9824,37.9824,37.9781,37.9781,3700.0
2010-09-02 10:45:00,87.37,87.39,87.37,87.37,5300.0,37.9781,37.9868,37.9781,37.9781,5300.0
2010-09-02 10:50:00,87.37,87.4,87.36,87.4,5500.0,37.9781,37.9911,37.9737,37.9911,5500.0
2010-09-02 10:55:00,87.39,87.43,87.38,87.43,6700.0,37.9868,38.0042,37.9824,38.0042,6700.0
2010-09-02 11:00:00,87.43,87.43,87.42,87.43,3800.0,38.0042,38.0042,37.9998,38.0042,3800.0
2010-09-02 11:05:00,87.42,87.43,87.4,87.41,6200.0,37.9998,38.0042,37.9911,37.9955,6200.0
2010-09-02 11:10:00,87.42,87.43,87.42,87.42,3600.0,37.9998,38.0042,37.9998,37.9998,3600.0
2010-09-02 11:15:00,87.43,87.47,87.43,87.43,42300.0,38.0042,38.0216,38.0042,38.0042,42300.0
2010-09-02 11:20:00,87.42,87.43,87.42,87.43,7600.0,37.9998,38.0042,37.9998,38.0042,7600.0
2010-09-02 11:25:00,87.42,87.43,87.42,87.42,5300.0,37.9998,38.0042,37.9998,37.9998,5300.0
2010-09-02 11:30:00,87.43,87.43,87.42,87.43,5600.0,38.0042,38.0042,37.9998,38.0042,5600.0
2010-09-02 11:35:00,87.43,87.44,87.42,87.43,5700.0,38.0042,38.0085,37.9998,38.0042,5700.0
2010-09-02 11:40:00,87.44,87.44,87.43,87.43,1600.0,38.0085,38.0085,38.0042,38.0042,1600.0
2010-09-02 11:45:00,87.43,87.44,87.43,87.43,4800.0,38.0042,38.0085,38.0042,38.0042,4800.0
2010-09-02 11:50:00,87.44,87.44,87.43,87.44,1500.0,38.0085,38.0085,38.0042,38.0085,1500.0
2010-09-02 11:55:00,87.44,87.44,87.42,87.43,2900.0,38.0085,38.0085,37.9998,38.0042,2900.0
2010-09-02 12:00:00,87.43,87.45,87.43,87.45,4600.0,38.0042,38.0129,38.0042,38.0129,4600.0
2010-09-02 12:05:00,87.45,87.46,87.45,87.45,9700.0,38.0129,38.0172,38.0129,38.0129,9700.0
2010-09-02 12:10:00,87.45,87.46,87.45,87.46,2900.0,38.0129,38.0172,38.0129,38.0172,2900.0
2010-09-02 12:15:00,87.46,87.49,87.46,87.47,12100.0,38.0172,38.0303,38.0172,38.0216,12100.0
2010-09-02 12:20:00,87.47,87.48,87.46,87.48,4500.0,38.0216,38.0259,38.0172,38.0259,4500.0
2010-09-02 12:25:00,87.48,87.49,87.47,87.47,5900.0,38.0259,38.0303,38.0216,38.0216,5900.0
2010-09-02 12:30:00,87.47,87.48,87.46,87.48,3600.0,38.0216,38.0259,38.0172,38.0259,3600.0
2010-09-02 12:35:00,87.47,87.48,87.43,87.43,2200.0,38.0216,38.0259,38.0042,38.0042,2200.0
2010-09-02 12:40:00,87.43,87.44,87.41,87.42,2000.0,38.0042,38.0085,37.9955,37.9998,2000.0
2010-09-02 12:45:00,87.43,87.44,87.41,87.43,11100.0,38.0042,38.0085,37.9955,38.0042,11100.0
2010-09-02 12:50:00,87.43,87.43,87.4,87.41,4800.0,38.0042,38.0042,37.9911,37.9955,4800.0
2010-09-02 12:55:00,87.41,87.43,87.4,87.43,8800.0,37.9955,38.0042,37.9911,38.0042,8800.0
2010-09-02 13:00:00,87.43,87.43,87.42,87.42,700.0,38.0042,38.0042,37.9998,37.9998,700.0
2010-09-02 13:05:00,87.43,87.43,87.41,87.42,1900.0,38.0042,38.0042,37.9955,37.9998,1900.0
2010-09-02 13:10:00,87.42,87.42,87.42,87.42,3300.0,37.9998,37.9998,37.9998,37.9998,3300.0
2010-09-02 13:15:00,87.43,87.43,87.42,87.43,1000.0,38.0042,38.0042,37.9998,38.0042,1000.0
2010-09-02 13:20:00,87.43,87.43,87.42,87.42,1800.0,38.0042,38.0042,37.9998,37.9998,1800.0
2010-09-02 13:25:00,87.43,87.43,87.41,87.43,2500.0,38.0042,38.0042,37.9955,38.0042,2500.0
2010-09-02 13:30:00,87.43,87.44,87.42,87.43,2800.0,38.0042,38.0085,37.9998,38.0042,2800.0
2010-09-02 13:35:00,87.42,87.44,87.42,87.44,5200.0,37.9998,38.0085,37.9998,38.0085,5200.0
2010-09-02 13:40:00,87.44,87.44,87.42,87.43,2100.0,38.0085,38.0085,37.9998,38.0042,2100.0
2010-09-02 13:45:00,87.44,87.44,87.42,87.43,6700.0,38.0085,38.0085,37.9998,38.0042,6700.0
2010-09-02 13:50:00,87.44,87.44,87.42,87.44,4100.0,38.0085,38.0085,37.9998,38.0085,4100.0
2010-09-02 13:55:00,87.44,87.45,87.44,87.44,6500.0,38.0085,38.0129,38.0085,38.0085,6500.0
2010-09-02 14:00:00,87.45,87.45,87.43,87.45,2700.0,38.0129,38.0129,38.0042,38.0129,2700.0
2010-09-02 14:05:00,87.45,87.45,87.44,87.45,3300.0,38.0129,38.0129,38.0085,38.0129,3300.0
2010-09-02 14:10:00,87.46,87.49,87.44,87.48,13400.0,38.0172,38.0303,38.0085,38.0259,13400.0
2010-09-02 14:15:00,87.48,87.48,87.47,87.48,2500.0,38.0259,38.0259,38.0216,38.0259,2500.0
2010-09-02 14:20:00,87.47,87.47,87.45,87.46,800.0,38.0216,38.0216,38.0129,38.0172,800.0
2010-09-02 14:25:00,87.46,87.46,87.45,87.46,1100.0,38.0172,38.0172,38.0129,38.0172,1100.0
2010-09-02 14:30:00,87.46,87.46,87.46,87.46,1000.0,38.0172,38.0172,38.0172,38.0172,1000.0
2010-09-02 14:35:00,87.45,87.48,87.45,87.45,2600.0,38.0129,38.0259,38.0129,38.0129,2600.0
2010-09-02 14:40:00,87.46,87.46,87.45,87.46,2500.0,38.0172,38.0172,38.0129,38.0172,2500.0
2010-09-02 14:45:00,87.46,87.47,87.44,87.45,3000.0,38.0172,38.0216,38.0085,38.0129,3000.0
2010-09-02 14:50:00,87.44,87.45,87.44,87.44,1200.0,38.0085,38.0129,38.0085,38.0085,1200.0
2010-09-02 14:55:00,87.44,87.45,87.42,87.45,9900.0,38.0085,38.0129,37.9998,38.0129,9900.0
2010-09-02 15:00:00,87.45,87.45,87.44,87.44,6200.0,38.0129,38.0129,38.0085,38.0085,6200.0
2010-09-02 15:05:00,87.44,87.45,87.42,87.43,3500.0,38.0085,38.0129,37.9998,38.0042,3500.0
2010-09-02 15:10:00,87.43,87.44,87.42,87.43,3000.0,38.0042,38.0085,37.9998,38.0042,3000.0
2010-09-02 15:15:00,87.43,87.45,87.42,87.44,4900.0,38.0042,38.0129,37.9998,38.0085,4900.0
2010-09-02 15:20:00,87.44,87.45,87.44,87.45,6100.0,38.0085,38.0129,38.0085,38.0129,6100.0
2010-09-02 15:25:00,87.44,87.48,87.44,87.46,3100.0,38.0085,38.0259,38.0085,38.0172,3100.0
2010-09-02 15:30:00,87.47,87.47,87.45,87.47,10900.0,38.0216,38.0216,38.0129,38.0216,10900.0
2010-09-02 15:35:00,87.47,87.49,87.47,87.49,7600.0,38.0216,38.0303,38.0216,38.0303,7600.0
2010-09-02 15:40:00,87.48,87.5,87.48,87.48,19200.0,38.0259,38.0346,38.0259,38.0259,19200.0
2010-09-02 15:45:00,87.48,87.56,87.48,87.53,30800.0,38.0259,38.0607,38.0259,38.0476,30800.0
2010-09-02 15:50:00,87.53,87.54,87.52,87.54,8800.0,38.0476,38.052,38.0433,38.052,8800.0
2010-09-02 15:55:00,87.54,87.61,87.52,87.61,40600.0,38.052,38.0824,38.0433,38.0824,40600.0
2010-09-03 09:30:00,87.73,87.76,87.68,87.76,39800.0,38.1346,38.1476,38.1128,38.1476,39800.0
2010-09-03 09:35:00,87.76,87.77,87.7,87.74,9900.0,38.1476,38.152,38.1215,38.1389,9900.0
2010-09-03 09:40:00,87.74,87.76,87.71,87.72,12700.0,38.1389,38.1476,38.1259,38.1302,12700.0
2010-09-03 09:45:00,87.71,87.74,87.7,87.74,6100.0,38.1259,38.1389,38.1215,38.1389,6100.0
2010-09-03 09:50:00,87.74,87.76,87.73,87.76,8900.0,38.1389,38.1476,38.1346,38.1476,8900.0
2010-09-03 09:55:00,87.75,87.77,87.73,87.76,23600.0,38.1433,38.152,38.1346,38.1476,23600.0
2010-09-03 10:00:00,87.76,87.77,87.67,87.69,38300.0,38.1476,38.152,38.1085,38.1172,38300.0
2010-09-03 10:05:00,87.69,87.76,87.69,87.72,6900.0,38.1172,38.1476,38.1172,38.1302,6900.0
2010-09-03 10:10:00,87.72,87.72,87.68,87.7,6800.0,38.1302,38.1302,38.1128,38.1215,6800.0
2010-09-03 10:15:00,87.68,87.7,87.63,87.63,12000.0,38.1128,38.1215,38.0911,38.0911,12000.0
2010-09-03 10:20:00,87.63,87.66,87.62,87.64,6200.0,38.0911,38.1042,38.0868,38.0955,6200.0
2010-09-03 10:25:00,87.64,87.64,87.55,87.55,22100.0,38.0955,38.0955,38.0563,38.0563,22100.0
2010-09-03 10:30:00,87.54,87.56,87.52,87.56,11700.0,38.052,38.0607,38.0433,38.0607,11700.0
2010-09-03 10:35:00,87.56,87.56,87.5,87.56,6400.0,38.0607,38.0607,38.0346,38.0607,6400.0
2010-09-03 10:40:00,87.56,87.57,87.54,87.57,2700.0,38.0607,38.065,38.052,38.065,2700.0
2010-09-03 10:45:00,87.57,87.57,87.55,87.56,1700.0,38.065,38.065,38.0563,38.0607,1700.0
2010-09-03 10:50:00,87.55,87.56,87.51,87.54,6300.0,38.0563,38.0607,38.0389,38.052,6300.0
2010-09-03 10:55:00,87.53,87.53,87.48,87.49,11000.0,38.0476,38.0476,38.0259,38.0303,11000.0
2010-09-03 11:00:00,87.48,87.51,87.48,87.51,5400.0,38.0259,38.0389,38.0259,38.0389,5400.0
2010-09-03 11:05:00,87.54,87.58,87.52,87.57,12200.0,38.052,38.0694,38.0433,38.065,12200.0
2010-09-03 11:10:00,87.59,87.59,87.56,87.56,2900.0,38.0737,38.0737,38.0607,38.0607,2900.0
2010-09-03 11:15:00,87.56,87.65,87.56,87.62,43100.0,38.0607,38.0998,38.0607,38.0868,43100.0
2010-09-03 11:20:00,87.64,87.64,87.59,87.64,4400.0,38.0955,38.0955,38.0737,38.0955,4400.0
2010-09-03 11:25:00,87.63,87.67,87.63,87.67,2900.0,38.0911,38.1085,38.0911,38.1085,2900.0
2010-09-03 11:30:00,87.66,87.71,87.65,87.68,6100.0,38.1042,38.1259,38.0998,38.1128,6100.0
2010-09-03 11:35:00,87.69,87.69,87.66,87.67,4000.0,38.1172,38.1172,38.1042,38.1085,4000.0
2010-09-03 11:40:00,87.68,87.7,87.68,87.7,9200.0,38.1128,38.1215,38.1128,38.1215,9200.0
2010-09-03 11:45:00,87.69,87.7,87.67,87.69,21900.0,38.1172,38.1215,38.1085,38.1172,21900.0
2010-09-03 11:50:00,87.67,87.68,87.66,87.68,9600.0,38.1085,38.1128,38.1042,38.1128,9600.0
2010-09-03 11:55:00,87.68,87.7,87.68,87.7,4000.0,38.1128,38.1215,38.1128,38.1215,4000.0
2010-09-03 12:00:00,87.7,87.71,87.68,87.7,5300.0,38.1215,38.1259,38.1128,38.1215,5300.0
2010-09-03 12:05:00,87.7,87.71,87.7,87.7,7000.0,38.1215,38.1259,38.1215,38.1215,7000.0
2010-09-03 12:10:00,87.7,87.76,87.7,87.74,15800.0,38.1215,38.1476,38.1215,38.1389,15800.0
2010-09-03 12:15:00,87.75,87.76,87.73,87.75,8000.0,38.1433,38.1476,38.1346,38.1433,8000.0
2010-09-03 12:20:00,87.75,87.75,87.73,87.75,9200.0,38.1433,38.1433,38.1346,38.1433,9200.0
2010-09-03 12:25:00,87.75,87.75,87.73,87.74,4400.0,38.1433,38.1433,38.1346,38.1389,4400.0
2010-09-03 12:30:00,87.74,87.74,87.73,87.74,2600.0,38.1389,38.1389,38.1346,38.1389,2600.0
2010-09-03 12:35:00,87.74,87.74,87.72,87.73,13800.0,38.1389,38.1389,38.1302,38.1346,13800.0
2010-09-03 12:40:00,87.73,87.73,87.73,87.73,900.0,38.1346,38.1346,38.1346,38.1346,900.0
2010-09-03 12:45:00,87.73,87.73,87.73,87.73,3500.0,38.1346,38.1346,38.1346,38.1346,3500.0
2010-09-03 12:50:00,87.73,87.73,87.72,87.73,4600.0,38.1346,38.1346,38.1302,38.1346,4600.0
2010-09-03 12:55:00,87.73,87.75,87.72,87.73,4500.0,38.1346,38.1433,38.1302,38.1346,4500.0
2010-09-03 13:00:00,87.73,87.75,87.72,87.74,4100.0,38.1346,38.1433,38.1302,38.1389,4100.0
2010-09-03 13:05:00,87.75,87.75,87.74,87.74,1100.0,38.1433,38.1433,38.1389,38.1389,1100.0
2010-09-03 13:10:00,87.74,87.79,87.74,87.77,2700.0,38.1389,38.1607,38.1389,38.152,2700.0
2010-09-03 13:15:00,87.77,87.79,87.71,87.72,5800.0,38.152,38.1607,38.1259,38.1302,5800.0
2010-09-03 13:20:00,87.72,87.74,87.7,87.71,13400.0,38.1302,38.1389,38.1215,38.1259,13400.0
2010-09-03 13:25:00,87.71,87.73,87.71,87.71,1300.0,38.1259,38.1346,38.1259,38.1259,1300.0
2010-09-03 13:30:00,87.71,87.72,87.69,87.71,8600.0,38.1259,38.1302,38.1172,38.1259,8600.0
2010-09-03 13:35:00,87.71,87.71,87.7,87.71,5000.0,38.1259,38.1259,38.1215,38.1259,5000.0
2010-09-03 13:40:00,87.71,87.71,87.69,87.7,2100.0,38.1259,38.1259,38.1172,38.1215,2100.0
2010-09-03 13:45:00,87.7,87.71,87.69,87.71,4100.0,38.1215,38.1259,38.1172,38.1259,4100.0
2010-09-03 13:50:00,87.71,87.71,87.71,87.71,1200.0,38.1259,38.1259,38.1259,38.1259,1200.0
2010-09-03 13:55:00,87.71,87.71,87.69,87.69,5000.0,38.1259,38.1259,38.1172,38.1172,5000.0
2010-09-03 14:00:00,87.69,87.72,87.69,87.71,12800.0,38.1172,38.1302,38.1172,38.1259,12800.0
2010-09-03 14:05:00,87.72,87.73,87.71,87.72,4800.0,38.1302,38.1346,38.1259,38.1302,4800.0
2010-09-03 14:10:00,87.71,87.72,87.71,87.72,1600.0,38.1259,38.1302,38.1259,38.1302,1600.0
2010-09-03 14:15:00,87.72,87.72,87.72,87.72,4700.0,38.1302,38.1302,38.1302,38.1302,4700.0
2010-09-03 14:20:00,87.72,87.74,87.71,87.74,27000.0,38.1302,38.1389,38.1259,38.1389,27000.0
2010-09-03 14:25:00,87.73,87.77,87.72,87.76,14300.0,38.1346,38.152,38.1302,38.1476,14300.0
2010-09-03 14:30:00,87.77,87.79,87.76,87.77,19400.0,38.152,38.1607,38.1476,38.152,19400.0
2010-09-03 14:35:00,87.77,87.8,87.75,87.79,54200.0,38.152,38.165,38.1433,38.1607,54200.0
2010-09-03 14:40:00,87.79,87.79,87.79,87.79,9600.0,38.1607,38.1607,38.1607,38.1607,9600.0
2010-09-03 14:45:00,87.79,87.79,87.78,87.79,17600.0,38.1607,38.1607,38.1563,38.1607,17600.0
2010-09-03 14:50:00,87.79,87.83,87.78,87.8,27500.0,38.1607,38.178,38.1563,38.165,27500.0
2010-09-03 14:55:00,87.8,87.8,87.79,87.8,1600.0,38.165,38.165,38.1607,38.165,1600.0
2010-09-03 15:00:00,87.8,87.8,87.78,87.79,3500.0,38.165,38.165,38.1563,38.1607,3500.0
2010-09-03 15:05:00,87.79,87.79,87.78,87.78,3200.0,38.1607,38.1607,38.1563,38.1563,3200.0
2010-09-03 15:10:00,87.79,87.8,87.79,87.8,1000.0,38.1607,38.165,38.1607,38.165,1000.0
2010-09-03 15:15:00,87.79,87.82,87.79,87.81,13100.0,38.1607,38.1737,38.1607,38.1694,13100.0
2010-09-03 15:20:00,87.81,87.81,87.79,87.8,3700.0,38.1694,38.1694,38.1607,38.165,3700.0
2010-09-03 15:25:00,87.8,87.81,87.8,87.81,3700.0,38.165,38.1694,38.165,38.1694,3700.0
2010-09-03 15:30:00,87.81,87.82,87.8,87.82,9900.0,38.1694,38.1737,38.165,38.1737,9900.0
2010-09-03 15:35:00,87.81,87.82,87.81,87.81,8400.0,38.1694,38.1737,38.1694,38.1694,8400.0
2010-09-03 15:40:00,87.82,87.82,87.78,87.81,13100.0,38.1737,38.1737,38.1563,38.1694,13100.0
2010-09-03 15:45:00,87.83,87.86,87.83,87.85,11700.0,38.178,38.1911,38.178,38.1867,11700.0
2010-09-03 15:50:00,87.84,87.85,87.82,87.83,11300.0,38.1824,38.1867,38.1737,38.178,11300.0
2010-09-03 15:55:00,87.83,87.84,87.67,87.72,33400.0,38.178,38.1824,38.1085,38.1302,33400.0
2010-09-07 09:30:00,87.72,87.72,87.35,87.53,28200.0,38.1302,38.1302,37.9694,38.0476,28200.0
2010-09-07 09:35:00,87.54,87.55,87.5,87.5,11000.0,38.052,38.0563,38.0346,38.0346,11000.0
2010-09-07 09:40:00,87.5,87.57,87.47,87.57,8700.0,38.0346,38.065,38.0216,38.065,8700.0
2010-09-07 09:45:00,87.56,87.58,87.49,87.53,23700.0,38.0607,38.0694,38.0303,38.0476,23700.0
2010-09-07 09:50:00,87.52,87.54,87.49,87.52,8400.0,38.0433,38.052,38.0303,38.0433,8400.0
2010-09-07 09:55:00,87.52,87.54,87.46,87.47,5200.0,38.0433,38.052,38.0172,38.0216,5200.0
2010-09-07 10:00:00,87.45,87.49,87.44,87.49,4100.0,38.0129,38.0303,38.0085,38.0303,4100.0
2010-09-07 10:05:00,87.49,87.49,87.47,87.48,2800.0,38.0303,38.0303,38.0216,38.0259,2800.0
2010-09-07 10:10:00,87.47,87.49,87.47,87.49,1700.0,38.0216,38.0303,38.0216,38.0303,1700.0
2010-09-07 10:15:00,87.49,87.5,87.47,87.48,1600.0,38.0303,38.0346,38.0216,38.0259,1600.0
2010-09-07 10:20:00,87.48,87.48,87.47,87.47,1900.0,38.0259,38.0259,38.0216,38.0216,1900.0
2010-09-07 10:25:00,87.46,87.46,87.45,87.46,3600.0,38.0172,38.0172,38.0129,38.0172,3600.0
2010-09-07 10:30:00,87.45,87.46,87.43,87.43,4600.0,38.0129,38.0172,38.0042,38.0042,4600.0
2010-09-07 10:35:00,87.44,87.47,87.44,87.47,10300.0,38.0085,38.0216,38.0085,38.0216,10300.0
2010-09-07 10:40:00,87.47,87.51,87.47,87.51,5000.0,38.0216,38.0389,38.0216,38.0389,5000.0
2010-09-07 10:45:00,87.51,87.52,87.5,87.51,3300.0,38.0389,38.0433,38.0346,38.0389,3300.0
2010-09-07 10:50:00,87.52,87.52,87.51,87.52,6500.0,38.0433,38.0433,38.0389,38.0433,6500.0
2010-09-07 10:55:00,87.51,87.52,87.51,87.52,2000.0,38.0389,38.0433,38.0389,38.0433,2000.0
2010-09-07 11:00:00,87.54,87.55,87.51,87.51,12400.0,38.052,38.0563,38.0389,38.0389,12400.0
2010-09-07 11:05:00,87.52,87.52,87.47,87.5,1300.0,38.0433,38.0433,38.0216,38.0346,1300.0
2010-09-07 11:10:00,87.49,87.49,87.46,87.46,3300.0,38.0303,38.0303,38.0172,38.0172,3300.0
2010-09-07 11:15:00,87.47,87.49,87.46,87.49,4700.0,38.0216,38.0303,38.0172,38.0303,4700.0
2010-09-07 11:20:00,87.49,87.56,87.49,87.53,2600.0,38.0303,38.0607,38.0303,38.0476,2600.0
2010-09-07 11:25:00,87.54,87.56,87.53,87.55,1300.0,38.052,38.0607,38.0476,38.0563,1300.0
2010-09-07 11:30:00,87.54,87.54,87.5,87.5,6500.0,38.052,38.052,38.0346,38.0346,6500.0
2010-09-07 11:35:00,87.5,87.52,87.5,87.52,3200.0,38.0346,38.0433,38.0346,38.0433,3200.0
2010-09-07 11:40:00,87.52,87.53,87.51,87.52,6600.0,38.0433,38.0476,38.0389,38.0433,6600.0
2010-09-07 11:45:00,87.52,87.52,87.49,87.49,4300.0,38.0433,38.0433,38.0303,38.0303,4300.0
2010-09-07 11:50:00,87.49,87.49,87.46,87.46,7600.0,38.0303,38.0303,38.0172,38.0172,7600.0
2010-09-07 11:55:00,87.47,87.48,87.46,87.46,6200.0,38.0216,38.0259,38.0172,38.0172,6200.0
2010-09-07 12:00:00,87.48,87.5,87.47,87.49,11000.0,38.0259,38.0346,38.0216,38.0303,11000.0
2010-09-07 12:05:00,87.49,87.6,87.48,87.55,37200.0,38.0303,38.0781,38.0259,38.0563,37200.0
2010-09-07 12:10:00,87.54,87.54,87.41,87.54,35400.0,38.052,38.052,37.9955,38.052,35400.0
2010-09-07 12:15:00,87.54,87.58,87.54,87.57,10000.0,38.052,38.0694,38.052,38.065,10000.0
2010-09-07 12:20:00,87.57,87.59,87.54,87.55,13500.0,38.065,38.0737,38.052,38.0563,13500.0
2010-09-07 12:25:00,87.56,87.56,87.54,87.56,7100.0,38.0607,38.0607,38.052,38.0607,7100.0
2010-09-07 12:30:00,87.56,87.56,87.52,87.55,1500.0,38.0607,38.0607,38.0433,38.0563,1500.0
2010-09-07 12:35:00,87.55,87.58,87.55,87.57,25600.0,38.0563,38.0694,38.0563,38.065,25600.0
2010-09-07 12:40:00,87.58,87.6,87.58,87.59,5100.0,38.0694,38.0781,38.0694,38.0737,5100.0
2010-09-07 12:45:00,87.59,87.6,87.57,87.58,17900.0,38.0737,38.0781,38.065,38.0694,17900.0
2010-09-07 12:50:00,87.58,87.59,87.57,87.57,2500.0,38.0694,38.0737,38.065,38.065,2500.0
2010-09-07 12:55:00,87.58,87.59,87.57,87.59,4900.0,38.0694,38.0737,38.065,38.0737,4900.0
2010-09-07 13:00:00,87.59,87.6,87.57,87.57,10600.0,38.0737,38.0781,38.065,38.065,10600.0
2010-09-07 13:05:00,87.57,87.58,87.56,87.57,9600.0,38.065,38.0694,38.0607,38.065,9600.0
2010-09-07 13:10:00,87.58,87.58,87.57,87.57,5600.0,38.0694,38.0694,38.065,38.065,5600.0
2010-09-07 13:15:00,87.58,87.6,87.58,87.59,6400.0,38.0694,38.0781,38.0694,38.0737,6400.0
2010-09-07 13:20:00,87.58,87.6,87.58,87.6,3700.0,38.0694,38.0781,38.0694,38.0781,3700.0
2010-09-07 13:25:00,87.6,87.62,87.58,87.62,32000.0,38.0781,38.0868,38.0694,38.0868,32000.0
2010-09-07 13:30:00,87.62,87.64,87.59,87.61,12700.0,38.0868,38.0955,38.0737,38.0824,12700.0
2010-09-07 13:35:00,87.61,87.61,87.59,87.6,1700.0,38.0824,38.0824,38.0737,38.0781,1700.0
2010-09-07 13:40:00,87.61,87.61,87.59,87.61,5100.0,38.0824,38.0824,38.0737,38.0824,5100.0
2010-09-07 13:45:00,87.63,87.65,87.6,87.64,11200.0,38.0911,38.0998,38.0781,38.0955,11200.0
2010-09-07 13:50:00,87.65,87.66,87.64,87.65,6300.0,38.0998,38.1042,38.0955,38.0998,6300.0
2010-09-07 13:55:00,87.65,87.67,87.65,87.66,16200.0,38.0998,38.1085,38.0998,38.1042,16200.0
2010-09-07 14:00:00,87.66,87.69,87.66,87.67,4800.0,38.1042,38.1172,38.1042,38.1085,4800.0
2010-09-07 14:05:00,87.67,87.68,87.65,87.65,3700.0,38.1085,38.1128,38.0998,38.0998,3700.0
2010-09-07 14:10:00,87.65,87.68,87.65,87.67,4700.0,38.0998,38.1128,38.0998,38.1085,4700.0
2010-09-07 14:15:00,87.67,87.68,87.66,87.68,9300.0,38.1085,38.1128,38.1042,38.1128,9300.0
2010-09-07 14:20:00,87.68,87.72,87.68,87.72,32200.0,38.1128,38.1302,38.1128,38.1302,32200.0
2010-09-07 14:25:00,87.71,87.71,87.7,87.7,3100.0,38.1259,38.1259,38.1215,38.1215,3100.0
2010-09-07 14:30:00,87.7,87.71,87.65,87.65,10000.0,38.1215,38.1259,38.0998,38.0998,10000.0
2010-09-07 14:35:00,87.65,87.7,87.64,87.67,16200.0,38.0998,38.1215,38.0955,38.1085,16200.0
2010-09-07 14:40:00,87.67,87.7,87.65,87.66,15400.0,38.1085,38.1215,38.0998,38.1042,15400.0
2010-09-07 14:45:00,87.67,87.71,87.67,87.71,19800.0,38.1085,38.1259,38.1085,38.1259,19800.0
2010-09-07 14:50:00,87.69,87.69,87.66,87.66,10600.0,38.1172,38.1172,38.1042,38.1042,10600.0
2010-09-07 14:55:00,87.66,87.66,87.61,87.65,9200.0,38.1042,38.1042,38.0824,38.0998,9200.0
2010-09-07 15:00:00,87.65,87.67,87.65,87.65,24500.0,38.0998,38.1085,38.0998,38.0998,24500.0
2010-09-07 15:05:00,87.66,87.67,87.63,87.63,9900.0,38.1042,38.1085,38.0911,38.0911,9900.0
2010-09-07 15:10:00,87.64,87.68,87.64,87.64,7300.0,38.0955,38.1128,38.0955,38.0955,7300.0
2010-09-07 15:15:00,87.65,87.67,87.65,87.66,2900.0,38.0998,38.1085,38.0998,38.1042,2900.0
2010-09-07 15:20:00,87.67,87.67,87.63,87.64,8900.0,38.1085,38.1085,38.0911,38.0955,8900.0
2010-09-07 15:25:00,87.64,87.66,87.62,87.62,13300.0,38.0955,38.1042,38.0868,38.0868,13300.0
2010-09-07 15:30:00,87.62,87.64,87.61,87.63,5700.0,38.0868,38.0955,38.0824,38.0911,5700.0
2010-09-07 15:35:00,87.64,87.67,87.64,87.67,14000.0,38.0955,38.1085,38.0955,38.1085,14000.0
2010-09-07 15:40:00,87.66,87.67,87.65,87.66,13700.0,38.1042,38.1085,38.0998,38.1042,13700.0
2010-09-07 15:45:00,87.67,87.72,87.66,87.72,37700.0,38.1085,38.1302,38.1042,38.1302,37700.0
2010-09-07 15:50:00,87.72,87.72,87.67,87.68,14400.0,38.1302,38.1302,38.1085,38.1128,14400.0
2010-09-07 15:55:00,87.68,87.74,87.67,87.73,61600.0,38.1128,38.1389,38.1085,38.1346,61600.0
2010-09-08 09:30:00,87.75,87.83,87.73,87.76,17900.0,38.1433,38.178,38.1346,38.1476,17900.0
2010-09-08 09:35:00,87.75,87.76,87.72,87.74,3200.0,38.1433,38.1476,38.1302,38.1389,3200.0
2010-09-08 09:40:00,87.72,87.76,87.72,87.75,5500.0,38.1302,38.1476,38.1302,38.1433,5500.0
2010-09-08 09:45:00,87.77,87.77,87.73,87.76,9800.0,38.152,38.152,38.1346,38.1476,9800.0
2010-09-08 09:50:00,87.77,87.77,87.74,87.75,5500.0,38.152,38.152,38.1389,38.1433,5500.0
2010-09-08 09:55:00,87.75,87.77,87.74,87.76,10700.0,38.1433,38.152,38.1389,38.1476,10700.0
2010-09-08 10:00:00,87.77,87.77,87.76,87.76,5700.0,38.152,38.152,38.1476,38.1476,5700.0
2010-09-08 10:05:00,87.77,87.79,87.76,87.79,19200.0,38.152,38.1607,38.1476,38.1607,19200.0
2010-09-08 10:10:00,87.79,87.8,87.78,87.78,22600.0,38.1607,38.165,38.1563,38.1563,22600.0
2010-09-08 10:15:00,87.78,87.8,87.77,87.77,5100.0,38.1563,38.165,38.152,38.152,5100.0
2010-09-08 10:20:00,87.77,87.78,87.74,87.78,6200.0,38.152,38.1563,38.1389,38.1563,6200.0
2010-09-08 10:25:00,87.8,87.8,87.77,87.77,11300.0,38.165,38.165,38.152,38.152,11300.0
2010-09-08 10:30:00,87.78,87.8,87.77,87.77,4800.0,38.1563,38.165,38.152,38.152,4800.0
2010-09-08 10:35:00,87.78,87.84,87.78,87.82,6900.0,38.1563,38.1824,38.1563,38.1737,6900.0
2010-09-08 10:40:00,87.8,87.8,87.76,87.76,5900.0,38.165,38.165,38.1476,38.1476,5900.0
2010-09-08 10:45:00,87.76,87.76,87.73,87.74,5300.0,38.1476,38.1476,38.1346,38.1389,5300.0
2010-09-08 10:50:00,87.73,87.75,87.73,87.75,5100.0,38.1346,38.1433,38.1346,38.1433,5100.0
2010-09-08 10:55:00,87.75,87.76,87.74,87.75,5600.0,38.1433,38.1476,38.1389,38.1433,5600.0
2010-09-08 11:00:00,87.75,87.78,87.75,87.77,7300.0,38.1433,38.1563,38.1433,38.152,7300.0
2010-09-08 11:05:00,87.78,87.79,87.75,87.76,3600.0,38.1563,38.1607,38.1433,38.1476,3600.0
2010-09-08 11:10:00,87.78,87.78,87.77,87.78,2500.0,38.1563,38.1563,38.152,38.1563,2500.0
2010-09-08 11:15:00,87.78,87.78,87.75,87.78,3600.0,38.1563,38.1563,38.1433,38.1563,3600.0
2010-09-08 11:20:00,87.78,87.79,87.76,87.78,6100.0,38.1563,38.1607,38.1476,38.1563,6100.0
2010-09-08 11:25:00,87.78,87.78,87.76,87.77,2500.0,38.1563,38.1563,38.1476,38.152,2500.0
2010-09-08 11:30:00,87.77,87.8,87.76,87.8,18200.0,38.152,38.165,38.1476,38.165,18200.0
2010-09-08 11:35:00,87.8,87.8,87.78,87.78,3000.0,38.165,38.165,38.1563,38.1563,3000.0
2010-09-08 11:40:00,87.78,87.81,87.77,87.79,13300.0,38.1563,38.1694,38.152,38.1607,13300.0
2010-09-08 11:45:00,87.8,87.8,87.75,87.78,15700.0,38.165,38.165,38.1433,38.1563,15700.0
2010-09-08 11:50:00,87.79,87.82,87.78,87.81,13500.0,38.1607,38.1737,38.1563,38.1694,13500.0
2010-09-08 11:55:00,87.8,87.8,87.76,87.77,33700.0,38.165,38.165,38.1476,38.152,33700.0
2010-09-08 12:00:00,87.77,87.78,87.76,87.76,21900.0,38.152,38.1563,38.1476,38.1476,21900.0
2010-09-08 12:05:00,87.77,87.78,87.76,87.77,21300.0,38.152,38.1563,38.1476,38.152,21300.0
2010-09-08 12:10:00,87.77,87.78,87.77,87.78,1400.0,38.152,38.1563,38.152,38.1563,1400.0
2010-09-08 12:15:00,87.78,87.81,87.77,87.79,17000.0,38.1563,38.1694,38.152,38.1607,17000.0
2010-09-08 12:20:00,87.79,87.79,87.78,87.79,1400.0,38.1607,38.1607,38.1563,38.1607,1400.0
2010-09-08 12:25:00,87.81,87.83,87.8,87.8,14800.0,38.1694,38.178,38.165,38.165,14800.0
2010-09-08 12:30:00,87.8,87.8,87.79,87.8,9000.0,38.165,38.165,38.1607,38.165,9000.0
2010-09-08 12:35:00,87.8,87.81,87.79,87.81,3000.0,38.165,38.1694,38.1607,38.1694,3000.0
2010-09-08 12:40:00,87.81,87.85,87.81,87.85,16300.0,38.1694,38.1867,38.1694,38.1867,16300.0
2010-09-08 12:45:00,87.85,87.86,87.83,87.84,10100.0,38.1867,38.1911,38.178,38.1824,10100.0
2010-09-08 12:50:00,87.83,87.85,87.82,87.83,5100.0,38.178,38.1867,38.1737,38.178,5100.0
2010-09-08 12:55:00,87.83,87.83,87.81,87.83,19900.0,38.178,38.178,38.1694,38.178,19900.0
2010-09-08 13:00:00,87.83,87.84,87.82,87.83,1800.0,38.178,38.1824,38.1737,38.178,1800.0
2010-09-08 13:05:00,87.84,87.84,87.82,87.83,10500.0,38.1824,38.1824,38.1737,38.178,10500.0
2010-09-08 13:10:00,87.83,87.83,87.81,87.81,8200.0,38.178,38.178,38.1694,38.1694,8200.0
2010-09-08 13:15:00,87.81,87.82,87.8,87.8,11400.0,38.1694,38.1737,38.165,38.165,11400.0
2010-09-08 13:20:00,87.81,87.83,87.79,87.83,4000.0,38.1694,38.178,38.1607,38.178,4000.0
2010-09-08 13:25:00,87.83,87.83,87.79,87.81,1800.0,38.178,38.178,38.1607,38.1694,1800.0
2010-09-08 13:30:00,87.81,87.81,87.8,87.8,4100.0,38.1694,38.1694,38.165,38.165,4100.0
2010-09-08 13:35:00,87.8,87.82,87.8,87.8,7800.0,38.165,38.1737,38.165,38.165,7800.0
2010-09-08 13:40:00,87.79,87.81,87.75,87.75,15000.0,38.1607,38.1694,38.1433,38.1433,15000.0
2010-09-08 13:45:00,87.75,87.76,87.74,87.76,8300.0,38.1433,38.1476,38.1389,38.1476,8300.0
2010-09-08 13:50:00,87.75,87.76,87.74,87.76,24900.0,38.1433,38.1476,38.1389,38.1476,24900.0
2010-09-08 13:55:00,87.75,87.76,87.73,87.76,5800.0,38.1433,38.1476,38.1346,38.1476,5800.0
2010-09-08 14:00:00,87.74,87.75,87.7,87.74,4300.0,38.1389,38.1433,38.1215,38.1389,4300.0
2010-09-08 14:05:00,87.76,87.76,87.74,87.75,3800.0,38.1476,38.1476,38.1389,38.1433,3800.0
2010-09-08 14:10:00,87.74,87.75,87.73,87.75,1900.0,38.1389,38.1433,38.1346,38.1433,1900.0
2010-09-08 14:15:00,87.76,87.78,87.74,87.75,14700.0,38.1476,38.1563,38.1389,38.1433,14700.0
2010-09-08 14:20:00,87.76,87.77,87.74,87.76,7800.0,38.1476,38.152,38.1389,38.1476,7800.0
2010-09-08 14:25:00,87.76,87.83,87.72,87.75,16100.0,38.1476,38.178,38.1302,38.1433,16100.0
2010-09-08 14:30:00,87.74,87.74,87.72,87.72,5600.0,38.1389,38.1389,38.1302,38.1302,5600.0
2010-09-08 14:35:00,87.73,87.76,87.73,87.75,9500.0,38.1346,38.1476,38.1346,38.1433,9500.0
2010-09-08 14:40:00,87.75,87.75,87.74,87.75,7500.0,38.1433,38.1433,38.1389,38.1433,7500.0
2010-09-08 14:45:00,87.74,87.75,87.73,87.73,3700.0,38.1389,38.1433,38.1346,38.1346,3700.0
2010-09-08 14:50:00,87.74,87.75,87.73,87.74,5900.0,38.1389,38.1433,38.1346,38.1389,5900.0
2010-09-08 14:55:00,87.74,87.75,87.73,87.75,4500.0,38.1389,38.1433,38.1346,38.1433,4500.0
2010-09-08 15:00:00,87.75,87.76,87.74,87.75,7800.0,38.1433,38.1476,38.1389,38.1433,7800.0
2010-09-08 15:05:00,87.75,87.76,87.74,87.75,4700.0,38.1433,38.1476,38.1389,38.1433,4700.0
2010-09-08 15:10:00,87.75,87.75,87.74,87.74,7100.0,38.1433,38.1433,38.1389,38.1389,7100.0
2010-09-08 15:15:00,87.75,87.75,87.74,87.74,6300.0,38.1433,38.1433,38.1389,38.1389,6300.0
2010-09-08 15:20:00,87.74,87.75,87.73,87.73,3500.0,38.1389,38.1433,38.1346,38.1346,3500.0
2010-09-08 15:25:00,87.75,87.75,87.74,87.74,2000.0,38.1433,38.1433,38.1389,38.1389,2000.0
2010-09-08 15:30:00,87.73,87.75,87.73,87.75,18100.0,38.1346,38.1433,38.1346,38.1433,18100.0
2010-09-08 15:35:00,87.75,87.75,87.74,87.74,7400.0,38.1433,38.1433,38.1389,38.1389,7400.0
2010-09-08 15:40:00,87.74,87.75,87.73,87.73,14200.0,38.1389,38.1433,38.1346,38.1346,14200.0
2010-09-08 15:45:00,87.74,87.76,87.73,87.75,13300.0,38.1389,38.1476,38.1346,38.1433,13300.0
2010-09-08 15:50:00,87.74,87.76,87.72,87.74,26700.0,38.1389,38.1476,38.1302,38.1389,26700.0
2010-09-08 15:55:00,87.75,87.75,87.66,87.72,57300.0,38.1433,38.1433,38.1042,38.1302,57300.0
2010-09-09 09:30:00,88.13,88.13,87.92,87.92,30700.0,38.3085,38.3085,38.2172,38.2172,30700.0
2010-09-09 09:35:00,87.95,87.97,87.93,87.97,10000.0,38.2302,38.2389,38.2215,38.2389,10000.0
2010-09-09 09:40:00,87.96,87.96,87.92,87.94,2800.0,38.2346,38.2346,38.2172,38.2259,2800.0
2010-09-09 09:45:00,87.94,87.95,87.93,87.93,3600.0,38.2259,38.2302,38.2215,38.2215,3600.0
2010-09-09 09:50:00,87.93,87.93,87.86,87.89,13400.0,38.2215,38.2215,38.1911,38.2041,13400.0
2010-09-09 09:55:00,87.89,87.89,87.88,87.89,12500.0,38.2041,38.2041,38.1998,38.2041,12500.0
2010-09-09 10:00:00,87.89,87.89,87.86,87.89,25400.0,38.2041,38.2041,38.1911,38.2041,25400.0
2010-09-09 10:05:00,87.89,87.89,87.85,87.85,16100.0,38.2041,38.2041,38.1867,38.1867,16100.0
2010-09-09 10:10:00,87.86,87.86,87.83,87.85,4800.0,38.1911,38.1911,38.178,38.1867,4800.0
2010-09-09 10:15:00,87.87,87.9,87.87,87.88,25500.0,38.1954,38.2085,38.1954,38.1998,25500.0
2010-09-09 10:20:00,87.89,87.91,87.88,87.9,7000.0,38.2041,38.2128,38.1998,38.2085,7000.0
2010-09-09 10:25:00,87.89,87.95,87.88,87.89,29800.0,38.2041,38.2302,38.1998,38.2041,29800.0
2010-09-09 10:30:00,87.91,87.91,87.87,87.88,7400.0,38.2128,38.2128,38.1954,38.1998,7400.0
2010-09-09 10:35:00,87.88,87.89,87.88,87.88,1000.0,38.1998,38.2041,38.1998,38.1998,1000.0
2010-09-09 10:40:00,87.88,87.89,87.88,87.89,2800.0,38.1998,38.2041,38.1998,38.2041,2800.0
2010-09-09 10:45:00,87.89,87.91,87.89,87.9,2400.0,38.2041,38.2128,38.2041,38.2085,2400.0
2010-09-09 10:50:00,87.91,87.91,87.9,87.9,1000.0,38.2128,38.2128,38.2085,38.2085,1000.0
2010-09-09 10:55:00,87.91,87.92,87.9,87.92,17100.0,38.2128,38.2172,38.2085,38.2172,17100.0
2010-09-09 11:00:00,87.91,87.92,87.89,87.92,7000.0,38.2128,38.2172,38.2041,38.2172,7000.0
2010-09-09 11:05:00,87.92,87.94,87.91,87.93,5100.0,38.2172,38.2259,38.2128,38.2215,5100.0
2010-09-09 11:10:00,87.94,87.95,87.94,87.94,5400.0,38.2259,38.2302,38.2259,38.2259,5400.0
2010-09-09 11:15:00,87.94,87.94,87.93,87.93,1500.0,38.2259,38.2259,38.2215,38.2215,1500.0
2010-09-09 11:20:00,87.93,87.94,87.92,87.94,2400.0,38.2215,38.2259,38.2172,38.2259,2400.0
2010-09-09 11:25:00,87.93,87.94,87.93,87.94,800.0,38.2215,38.2259,38.2215,38.2259,800.0
2010-09-09 11:30:00,87.93,87.94,87.9,87.93,10700.0,38.2215,38.2259,38.2085,38.2215,10700.0
2010-09-09 11:35:00,87.94,87.95,87.94,87.95,3700.0,38.2259,38.2302,38.2259,38.2302,3700.0
2010-09-09 11:40:00,87.95,87.95,87.93,87.94,9700.0,38.2302,38.2302,38.2215,38.2259,9700.0
2010-09-09 11:45:00,87.94,87.94,87.94,87.94,16200.0,38.2259,38.2259,38.2259,38.2259,16200.0
2010-09-09 11:50:00,87.94,87.94,87.93,87.93,5400.0,38.2259,38.2259,38.2215,38.2215,5400.0
2010-09-09 11:55:00,87.93,87.94,87.92,87.94,14800.0,38.2215,38.2259,38.2172,38.2259,14800.0
2010-09-09 12:00:00,87.94,87.94,87.92,87.92,800.0,38.2259,38.2259,38.2172,38.2172,800.0
2010-09-09 12:05:00,87.93,87.93,87.92,87.93,6700.0,38.2215,38.2215,38.2172,38.2215,6700.0
2010-09-09 12:10:00,87.93,87.93,87.92,87.93,6000.0,38.2215,38.2215,38.2172,38.2215,6000.0
2010-09-09 12:15:00,87.94,87.94,87.93,87.93,7600.0,38.2259,38.2259,38.2215,38.2215,7600.0
2010-09-09 12:20:00,87.94,87.94,87.91,87.92,7500.0,38.2259,38.2259,38.2128,38.2172,7500.0
2010-09-09 12:25:00,87.91,87.92,87.89,87.92,4000.0,38.2128,38.2172,38.2041,38.2172,4000.0
2010-09-09 12:30:00,87.93,87.94,87.92,87.92,4700.0,38.2215,38.2259,38.2172,38.2172,4700.0
2010-09-09 12:35:00,87.93,87.94,87.93,87.94,3100.0,38.2215,38.2259,38.2215,38.2259,3100.0
2010-09-09 12:40:00,87.94,87.96,87.93,87.96,23100.0,38.2259,38.2346,38.2215,38.2346,23100.0
2010-09-09 12:45:00,87.95,87.98,87.95,87.97,10200.0,38.2302,38.2433,38.2302,38.2389,10200.0
2010-09-09 12:50:00,87.97,87.97,87.94,87.94,4600.0,38.2389,38.2389,38.2259,38.2259,4600.0
2010-09-09 12:55:00,87.95,87.97,87.94,87.95,11700.0,38.2302,38.2389,38.2259,38.2302,11700.0
2010-09-09 13:00:00,87.95,87.99,87.94,87.96,11500.0,38.2302,38.2476,38.2259,38.2346,11500.0
2010-09-09 13:05:00,87.95,87.96,87.94,87.95,1800.0,38.2302,38.2346,38.2259,38.2302,1800.0
2010-09-09 13:10:00,87.96,87.98,87.95,87.96,6200.0,38.2346,38.2433,38.2302,38.2346,6200.0
2010-09-09 13:15:00,87.96,87.96,87.92,87.93,25900.0,38.2346,38.2346,38.2172,38.2215,25900.0
2010-09-09 13:20:00,87.92,87.94,87.92,87.94,3300.0,38.2172,38.2259,38.2172,38.2259,3300.0
2010-09-09 13:25:00,87.94,87.94,87.91,87.93,11300.0,38.2259,38.2259,38.2128,38.2215,11300.0
2010-09-09 13:30:00,87.92,87.95,87.91,87.94,4200.0,38.2172,38.2302,38.2128,38.2259,4200.0
2010-09-09 13:35:00,87.94,87.96,87.94,87.95,1900.0,38.2259,38.2346,38.2259,38.2302,1900.0
2010-09-09 13:40:00,87.96,87.97,87.94,87.95,4600.0,38.2346,38.2389,38.2259,38.2302,4600.0
2010-09-09 13:45:00,87.95,87.99,87.94,87.98,9400.0,38.2302,38.2476,38.2259,38.2433,9400.0
2010-09-09 13:50:00,87.97,87.97,87.95,87.95,3300.0,38.2389,38.2389,38.2302,38.2302,3300.0
2010-09-09 13:55:00,87.96,87.96,87.91,87.92,8800.0,38.2346,38.2346,38.2128,38.2172,8800.0
2010-09-09 14:00:00,87.93,87.96,87.92,87.95,4500.0,38.2215,38.2346,38.2172,38.2302,4500.0
2010-09-09 14:05:00,87.96,87.98,87.96,87.98,3700.0,38.2346,38.2433,38.2346,38.2433,3700.0
2010-09-09 14:10:00,87.97,88.03,87.97,88.0,30300.0,38.2389,38.265,38.2389,38.2519,30300.0
2010-09-09 14:15:00,88.01,88.02,87.99,88.01,18100.0,38.2563,38.2606,38.2476,38.2563,18100.0
2010-09-09 14:20:00,88.0,88.02,87.99,88.01,17700.0,38.2519,38.2606,38.2476,38.2563,17700.0
2010-09-09 14:25:00,88.0,88.04,88.0,88.0,13000.0,38.2519,38.2693,38.2519,38.2519,13000.0
2010-09-09 14:30:00,88.01,88.03,87.99,88.0,8500.0,38.2563,38.265,38.2476,38.2519,8500.0
2010-09-09 14:35:00,88.0,88.03,88.0,88.02,9100.0,38.2519,38.265,38.2519,38.2606,9100.0
2010-09-09 14:40:00,88.03,88.04,88.01,88.02,3200.0,38.265,38.2693,38.2563,38.2606,3200.0
2010-09-09 14:45:00,88.02,88.04,88.0,88.04,5500.0,38.2606,38.2693,38.2519,38.2693,5500.0
2010-09-09 14:50:00,88.04,88.04,88.01,88.04,1300.0,38.2693,38.2693,38.2563,38.2693,1300.0
2010-09-09 14:55:00,88.03,88.07,88.02,88.05,20500.0,38.265,38.2824,38.2606,38.2737,20500.0
2010-09-09 15:00:00,88.07,88.1,88.06,88.1,5800.0,38.2824,38.2954,38.278,38.2954,5800.0
2010-09-09 15:05:00,88.1,88.11,88.08,88.1,11400.0,38.2954,38.2998,38.2867,38.2954,11400.0
2010-09-09 15:10:00,88.09,88.1,88.08,88.08,11200.0,38.2911,38.2954,38.2867,38.2867,11200.0
2010-09-09 15:15:00,88.08,88.1,88.08,88.09,6300.0,38.2867,38.2954,38.2867,38.2911,6300.0
2010-09-09 15:20:00,88.08,88.09,88.08,88.09,6000.0,38.2867,38.2911,38.2867,38.2911,6000.0
2010-09-09 15:25:00,88.09,88.11,88.08,88.11,7400.0,38.2911,38.2998,38.2867,38.2998,7400.0
2010-09-09 15:30:00,88.11,88.11,88.09,88.1,6700.0,38.2998,38.2998,38.2911,38.2954,6700.0
2010-09-09 15:35:00,88.1,88.1,88.08,88.09,3700.0,38.2954,38.2954,38.2867,38.2911,3700.0
2010-09-09 15:40:00,88.09,88.09,88.08,88.09,6200.0,38.2911,38.2911,38.2867,38.2911,6200.0
2010-09-09 15:45:00,88.09,88.12,88.07,88.12,26400.0,38.2911,38.3041,38.2824,38.3041,26400.0
2010-09-09 15:50:00,88.12,88.12,88.09,88.1,14600.0,38.3041,38.3041,38.2911,38.2954,14600.0
2010-09-09 15:55:00,88.1,88.12,88.07,88.07,27100.0,38.2954,38.3041,38.2824,38.2824,27100.0
2010-09-10 09:30:00,88.23,88.23,88.07,88.09,11600.0,38.3519,38.3519,38.2824,38.2911,11600.0
2010-09-10 09:35:00,88.1,88.1,88.02,88.05,6000.0,38.2954,38.2954,38.2606,38.2737,6000.0
2010-09-10 09:40:00,88.05,88.07,88.02,88.06,10000.0,38.2737,38.2824,38.2606,38.278,10000.0
2010-09-10 09:45:00,88.04,88.09,88.02,88.05,9800.0,38.2693,38.2911,38.2606,38.2737,9800.0
2010-09-10 09:50:00,88.05,88.15,88.03,88.11,10800.0,38.2737,38.3171,38.265,38.2998,10800.0
2010-09-10 09:55:00,88.07,88.14,88.07,88.12,6700.0,38.2824,38.3128,38.2824,38.3041,6700.0
2010-09-10 10:00:00,88.05,88.18,88.04,88.14,14100.0,38.2737,38.3302,38.2693,38.3128,14100.0
2010-09-10 10:05:00,88.14,88.17,88.11,88.17,8800.0,38.3128,38.3258,38.2998,38.3258,8800.0
2010-09-10 10:10:00,88.16,88.19,88.15,88.19,8600.0,38.3215,38.3345,38.3171,38.3345,8600.0
2010-09-10 10:15:00,88.19,88.2,88.14,88.17,120700.0,38.3345,38.3389,38.3128,38.3258,120700.0
2010-09-10 10:20:00,88.18,88.21,88.18,88.18,11700.0,38.3302,38.3432,38.3302,38.3302,11700.0
2010-09-10 10:25:00,88.19,88.22,88.19,88.22,2500.0,38.3345,38.3476,38.3345,38.3476,2500.0
2010-09-10 10:30:00,88.22,88.23,88.22,88.22,3400.0,38.3476,38.3519,38.3476,38.3476,3400.0
2010-09-10 10:35:00,88.22,88.22,88.19,88.21,10100.0,38.3476,38.3476,38.3345,38.3432,10100.0
2010-09-10 10:40:00,88.22,88.22,88.21,88.22,2100.0,38.3476,38.3476,38.3432,38.3476,2100.0
2010-09-10 10:45:00,88.22,88.22,88.2,88.21,6700.0,38.3476,38.3476,38.3389,38.3432,6700.0
2010-09-10 10:50:00,88.22,88.22,88.22,88.22,1700.0,38.3476,38.3476,38.3476,38.3476,1700.0
2010-09-10 10:55:00,88.23,88.23,88.22,88.22,5400.0,38.3519,38.3519,38.3476,38.3476,5400.0
2010-09-10 11:00:00,88.22,88.25,88.22,88.24,12200.0,38.3476,38.3606,38.3476,38.3563,12200.0
2010-09-10 11:05:00,88.24,88.26,88.23,88.23,27600.0,38.3563,38.365,38.3519,38.3519,27600.0
2010-09-10 11:10:00,88.24,88.27,88.23,88.27,23000.0,38.3563,38.3693,38.3519,38.3693,23000.0
2010-09-10 11:15:00,88.27,88.28,88.25,88.28,13100.0,38.3693,38.3737,38.3606,38.3737,13100.0
2010-09-10 11:20:00,88.27,88.28,88.27,88.27,6500.0,38.3693,38.3737,38.3693,38.3693,6500.0
2010-09-10 11:25:00,88.27,88.29,88.27,88.28,11600.0,38.3693,38.378,38.3693,38.3737,11600.0
2010-09-10 11:30:00,88.28,88.29,88.28,88.29,4300.0,38.3737,38.378,38.3737,38.378,4300.0
2010-09-10 11:35:00,88.27,88.29,88.22,88.22,12200.0,38.3693,38.378,38.3476,38.3476,12200.0
2010-09-10 11:40:00,88.23,88.27,88.18,88.22,21600.0,38.3519,38.3693,38.3302,38.3476,21600.0
2010-09-10 11:45:00,88.23,88.26,88.18,88.21,20900.0,38.3519,38.365,38.3302,38.3432,20900.0
2010-09-10 11:50:00,88.21,88.24,88.18,88.24,9200.0,38.3432,38.3563,38.3302,38.3563,9200.0
2010-09-10 11:55:00,88.24,88.27,88.24,88.24,5600.0,38.3563,38.3693,38.3563,38.3563,5600.0
2010-09-10 12:00:00,88.25,88.25,88.2,88.25,11500.0,38.3606,38.3606,38.3389,38.3606,11500.0
2010-09-10 12:05:00,88.24,88.26,88.23,88.23,9300.0,38.3563,38.365,38.3519,38.3519,9300.0
2010-09-10 12:10:00,88.24,88.25,88.19,88.21,16100.0,38.3563,38.3606,38.3345,38.3432,16100.0
2010-09-10 12:15:00,88.21,88.24,88.19,88.23,8900.0,38.3432,38.3563,38.3345,38.3519,8900.0
2010-09-10 12:20:00,88.22,88.25,88.21,88.25,7700.0,38.3476,38.3606,38.3432,38.3606,7700.0
2010-09-10 12:25:00,88.23,88.28,88.23,88.28,6200.0,38.3519,38.3737,38.3519,38.3737,6200.0
2010-09-10 12:30:00,88.27,88.28,88.25,88.27,7500.0,38.3693,38.3737,38.3606,38.3693,7500.0
2010-09-10 12:35:00,88.27,88.29,88.25,88.29,6900.0,38.3693,38.378,38.3606,38.378,6900.0
2010-09-10 12:40:00,88.29,88.3,88.27,88.28,14500.0,38.378,38.3823,38.3693,38.3737,14500.0
2010-09-10 12:45:00,88.27,88.31,88.26,88.27,21200.0,38.3693,38.3867,38.365,38.3693,21200.0
2010-09-10 12:50:00,88.29,88.3,88.27,88.3,10400.0,38.378,38.3823,38.3693,38.3823,10400.0
2010-09-10 12:55:00,88.3,88.33,88.29,88.3,39000.0,38.3823,38.3954,38.378,38.3823,39000.0
2010-09-10 13:00:00,88.3,88.31,88.3,88.3,5900.0,38.3823,38.3867,38.3823,38.3823,5900.0
2010-09-10 13:05:00,88.3,88.32,88.29,88.3,15300.0,38.3823,38.391,38.378,38.3823,15300.0
2010-09-10 13:10:00,88.31,88.32,88.29,88.3,9100.0,38.3867,38.391,38.378,38.3823,9100.0
2010-09-10 13:15:00,88.3,88.31,88.3,88.31,3300.0,38.3823,38.3867,38.3823,38.3867,3300.0
2010-09-10 13:20:00,88.29,88.3,88.29,88.29,2400.0,38.378,38.3823,38.378,38.378,2400.0
2010-09-10 13:25:00,88.29,88.34,88.29,88.34,17700.0,38.378,38.3997,38.378,38.3997,17700.0
2010-09-10 13:30:00,88.34,88.35,88.3,88.3,14200.0,38.3997,38.4041,38.3823,38.3823,14200.0
2010-09-10 13:35:00,88.31,88.34,88.3,88.34,13500.0,38.3867,38.3997,38.3823,38.3997,13500.0
2010-09-10 13:40:00,88.34,88.36,88.31,88.33,17600.0,38.3997,38.4084,38.3867,38.3954,17600.0
2010-09-10 13:45:00,88.31,88.33,88.31,88.32,5900.0,38.3867,38.3954,38.3867,38.391,5900.0
2010-09-10 13:50:00,88.32,88.34,88.31,88.34,3000.0,38.391,38.3997,38.3867,38.3997,3000.0
2010-09-10 13:55:00,88.34,88.34,88.31,88.33,33100.0,38.3997,38.3997,38.3867,38.3954,33100.0
2010-09-10 14:00:00,88.34,88.34,88.31,88.33,7400.0,38.3997,38.3997,38.3867,38.3954,7400.0
2010-09-10 14:05:00,88.32,88.36,88.32,88.36,8200.0,38.391,38.4084,38.391,38.4084,8200.0
2010-09-10 14:10:00,88.36,88.37,88.35,88.36,12200.0,38.4084,38.4128,38.4041,38.4084,12200.0
2010-09-10 14:15:00,88.35,88.35,88.31,88.32,11900.0,38.4041,38.4041,38.3867,38.391,11900.0
2010-09-10 14:20:00,88.31,88.34,88.31,88.32,12700.0,38.3867,38.3997,38.3867,38.391,12700.0
2010-09-10 14:25:00,88.31,88.33,88.31,88.33,5200.0,38.3867,38.3954,38.3867,38.3954,5200.0
2010-09-10 14:30:00,88.31,88.32,88.24,88.25,13100.0,38.3867,38.391,38.3563,38.3606,13100.0
2010-09-10 14:35:00,88.26,88.27,88.25,88.26,8700.0,38.365,38.3693,38.3606,38.365,8700.0
2010-09-10 14:40:00,88.26,88.27,88.26,88.26,2700.0,38.365,38.3693,38.365,38.365,2700.0
2010-09-10 14:45:00,88.27,88.29,88.24,88.24,6800.0,38.3693,38.378,38.3563,38.3563,6800.0
2010-09-10 14:50:00,88.26,88.28,88.26,88.27,3200.0,38.365,38.3737,38.365,38.3693,3200.0
2010-09-10 14:55:00,88.28,88.28,88.24,88.26,5600.0,38.3737,38.3737,38.3563,38.365,5600.0
2010-09-10 15:00:00,88.25,88.26,88.24,88.26,900.0,38.3606,38.365,38.3563,38.365,900.0
2010-09-10 15:05:00,88.24,88.24,88.22,88.24,6200.0,38.3563,38.3563,38.3476,38.3563,6200.0
2010-09-10 15:10:00,88.25,88.26,88.22,88.26,8600.0,38.3606,38.365,38.3476,38.365,8600.0
2010-09-10 15:15:00,88.26,88.29,88.26,88.29,15800.0,38.365,38.378,38.365,38.378,15800.0
2010-09-10 15:20:00,88.27,88.27,88.24,88.25,3900.0,38.3693,38.3693,38.3563,38.3606,3900.0
2010-09-10 15:25:00,88.24,88.29,88.24,88.26,11700.0,38.3563,38.378,38.3563,38.365,11700.0
2010-09-10 15:30:00,88.26,88.27,88.24,88.26,3200.0,38.365,38.3693,38.3563,38.365,3200.0
2010-09-10 15:35:00,88.26,88.29,88.25,88.27,4000.0,38.365,38.378,38.3606,38.3693,4000.0
2010-09-10 15:40:00,88.29,88.29,88.26,88.26,3400.0,38.378,38.378,38.365,38.365,3400.0
2010-09-10 15:45:00,88.26,88.3,88.25,88.27,12700.0,38.365,38.3823,38.3606,38.3693,12700.0
2010-09-10 15:50:00,88.26,88.28,88.25,88.26,14300.0,38.365,38.3737,38.3606,38.365,14300.0
2010-09-10 15:55:00,88.27,88.36,88.26,88.3,22200.0,38.3693,38.4084,38.365,38.3823,22200.0
2010-09-13 09:30:00,88.58,88.59,88.45,88.52,12700.0,38.5041,38.5084,38.4476,38.478,12700.0
2010-09-13 09:35:00,88.5,88.54,88.49,88.54,17100.0,38.4693,38.4867,38.4649,38.4867,17100.0
2010-09-13 09:40:00,88.53,88.56,88.53,88.54,14600.0,38.4823,38.4954,38.4823,38.4867,14600.0
2010-09-13 09:45:00,88.55,88.58,88.5,88.57,17300.0,38.491,38.5041,38.4693,38.4997,17300.0
2010-09-13 09:50:00,88.57,88.6,88.55,88.6,23100.0,38.4997,38.5128,38.491,38.5128,23100.0
2010-09-13 09:55:00,88.6,88.61,88.58,88.58,12100.0,38.5128,38.5171,38.5041,38.5041,12100.0
2010-09-13 10:00:00,88.58,88.59,88.51,88.55,29700.0,38.5041,38.5084,38.4736,38.491,29700.0
2010-09-13 10:05:00,88.57,88.6,88.55,88.56,15300.0,38.4997,38.5128,38.491,38.4954,15300.0
2010-09-13 10:10:00,88.56,88.58,88.55,88.58,8700.0,38.4954,38.5041,38.491,38.5041,8700.0
2010-09-13 10:15:00,88.57,88.58,88.56,88.57,2300.0,38.4997,38.5041,38.4954,38.4997,2300.0
2010-09-13 10:20:00,88.58,88.59,88.56,88.58,8800.0,38.5041,38.5084,38.4954,38.5041,8800.0
2010-09-13 10:25:00,88.58,88.59,88.57,88.59,1400.0,38.5041,38.5084,38.4997,38.5084,1400.0
2010-09-13 10:30:00,88.58,88.59,88.53,88.54,22600.0,38.5041,38.5084,38.4823,38.4867,22600.0
2010-09-13 10:35:00,88.54,88.56,88.53,88.53,4900.0,38.4867,38.4954,38.4823,38.4823,4900.0
2010-09-13 10:40:00,88.55,88.56,88.53,88.54,3300.0,38.491,38.4954,38.4823,38.4867,3300.0
2010-09-13 10:45:00,88.54,88.56,88.53,88.56,17000.0,38.4867,38.4954,38.4823,38.4954,17000.0
2010-09-13 10:50:00,88.56,88.56,88.53,88.54,5300.0,38.4954,38.4954,38.4823,38.4867,5300.0
2010-09-13 10:55:00,88.54,88.55,88.54,88.54,2300.0,38.4867,38.491,38.4867,38.4867,2300.0
2010-09-13 11:00:00,88.55,88.55,88.48,88.53,20000.0,38.491,38.491,38.4606,38.4823,20000.0
2010-09-13 11:05:00,88.53,88.54,88.51,88.51,10900.0,38.4823,38.4867,38.4736,38.4736,10900.0
2010-09-13 11:10:00,88.51,88.54,88.5,88.54,12000.0,38.4736,38.4867,38.4693,38.4867,12000.0
2010-09-13 11:15:00,88.54,88.58,88.53,88.57,15000.0,38.4867,38.5041,38.4823,38.4997,15000.0
2010-09-13 11:20:00,88.58,88.61,88.57,88.61,69500.0,38.5041,38.5171,38.4997,38.5171,69500.0
2010-09-13 11:25:00,88.6,88.65,88.6,88.63,27800.0,38.5128,38.5345,38.5128,38.5258,27800.0
2010-09-13 11:30:00,88.63,88.67,88.63,88.67,51600.0,38.5258,38.5432,38.5258,38.5432,51600.0
2010-09-13 11:35:00,88.66,88.72,88.66,88.72,82600.0,38.5388,38.5649,38.5388,38.5649,82600.0
2010-09-13 11:40:00,88.71,88.72,88.7,88.71,20800.0,38.5606,38.5649,38.5562,38.5606,20800.0
2010-09-13 11:45:00,88.71,88.74,88.7,88.72,20100.0,38.5606,38.5736,38.5562,38.5649,20100.0
2010-09-13 11:50:00,88.72,88.73,88.72,88.73,3200.0,38.5649,38.5693,38.5649,38.5693,3200.0
2010-09-13 11:55:00,88.72,88.73,88.72,88.73,1600.0,38.5649,38.5693,38.5649,38.5693,1600.0
2010-09-13 12:00:00,88.73,88.74,88.72,88.73,5500.0,38.5693,38.5736,38.5649,38.5693,5500.0
2010-09-13 12:05:00,88.73,88.74,88.73,88.73,5100.0,38.5693,38.5736,38.5693,38.5693,5100.0
2010-09-13 12:10:00,88.73,88.74,88.72,88.73,4700.0,38.5693,38.5736,38.5649,38.5693,4700.0
2010-09-13 12:15:00,88.72,88.72,88.7,88.72,10200.0,38.5649,38.5649,38.5562,38.5649,10200.0
2010-09-13 12:20:00,88.73,88.73,88.67,88.68,5800.0,38.5693,38.5693,38.5432,38.5475,5800.0
2010-09-13 12:25:00,88.68,88.72,88.68,88.72,16900.0,38.5475,38.5649,38.5475,38.5649,16900.0
2010-09-13 12:30:00,88.73,88.73,88.7,88.72,18000.0,38.5693,38.5693,38.5562,38.5649,18000.0
2010-09-13 12:35:00,88.73,88.76,88.72,88.75,24400.0,38.5693,38.5823,38.5649,38.578,24400.0
2010-09-13 12:40:00,88.75,88.76,88.75,88.76,3200.0,38.578,38.5823,38.578,38.5823,3200.0
2010-09-13 12:45:00,88.75,88.76,88.75,88.76,1500.0,38.578,38.5823,38.578,38.5823,1500.0
2010-09-13 12:50:00,88.75,88.77,88.75,88.76,18400.0,38.578,38.5866,38.578,38.5823,18400.0
2010-09-13 12:55:00,88.76,88.76,88.75,88.75,2900.0,38.5823,38.5823,38.578,38.578,2900.0
2010-09-13 13:00:00,88.76,88.78,88.75,88.78,3200.0,38.5823,38.591,38.578,38.591,3200.0
2010-09-13 13:05:00,88.79,88.79,88.77,88.78,8400.0,38.5953,38.5953,38.5866,38.591,8400.0
2010-09-13 13:10:00,88.78,88.78,88.76,88.77,4000.0,38.591,38.591,38.5823,38.5866,4000.0
2010-09-13 13:15:00,88.77,88.77,88.76,88.77,4600.0,38.5866,38.5866,38.5823,38.5866,4600.0
2010-09-13 13:20:00,88.77,88.78,88.76,88.76,3300.0,38.5866,38.591,38.5823,38.5823,3300.0
2010-09-13 13:25:00,88.77,88.78,88.75,88.75,800.0,38.5866,38.591,38.578,38.578,800.0
2010-09-13 13:30:00,88.76,88.77,88.75,88.75,2000.0,38.5823,38.5866,38.578,38.578,2000.0
2010-09-13 13:35:00,88.75,88.77,88.75,88.77,1500.0,38.578,38.5866,38.578,38.5866,1500.0
2010-09-13 13:40:00,88.76,88.77,88.76,88.77,8100.0,38.5823,38.5866,38.5823,38.5866,8100.0
2010-09-13 13:45:00,88.77,88.77,88.76,88.77,2600.0,38.5866,38.5866,38.5823,38.5866,2600.0
2010-09-13 13:50:00,88.77,88.77,88.72,88.74,15800.0,38.5866,38.5866,38.5649,38.5736,15800.0
2010-09-13 13:55:00,88.75,88.75,88.74,88.75,3200.0,38.578,38.578,38.5736,38.578,3200.0
2010-09-13 14:00:00,88.75,88.75,88.71,88.71,7400.0,38.578,38.578,38.5606,38.5606,7400.0
2010-09-13 14:05:00,88.71,88.73,88.71,88.73,5200.0,38.5606,38.5693,38.5606,38.5693,5200.0
2010-09-13 14:10:00,88.73,88.76,88.72,88.75,17400.0,38.5693,38.5823,38.5649,38.578,17400.0
2010-09-13 14:15:00,88.76,88.76,88.75,88.76,6400.0,38.5823,38.5823,38.578,38.5823,6400.0
2010-09-13 14:20:00,88.76,88.77,88.76,88.77,2200.0,38.5823,38.5866,38.5823,38.5866,2200.0
2010-09-13 14:25:00,88.77,88.77,88.76,88.76,3800.0,38.5866,38.5866,38.5823,38.5823,3800.0
2010-09-13 14:30:00,88.76,88.77,88.76,88.77,3500.0,38.5823,38.5866,38.5823,38.5866,3500.0
2010-09-13 14:35:00,88.78,88.8,88.78,88.8,7200.0,38.591,38.5997,38.591,38.5997,7200.0
2010-09-13 14:40:00,88.79,88.8,88.74,88.77,23500.0,38.5953,38.5997,38.5736,38.5866,23500.0
2010-09-13 14:45:00,88.77,88.79,88.77,88.77,5100.0,38.5866,38.5953,38.5866,38.5866,5100.0
2010-09-13 14:50:00,88.78,88.82,88.78,88.82,42300.0,38.591,38.6084,38.591,38.6084,42300.0
2010-09-13 14:55:00,88.81,88.82,88.81,88.81,4600.0,38.604,38.6084,38.604,38.604,4600.0
2010-09-13 15:00:00,88.82,88.82,88.8,88.81,2300.0,38.6084,38.6084,38.5997,38.604,2300.0
2010-09-13 15:05:00,88.81,88.82,88.8,88.81,14300.0,38.604,38.6084,38.5997,38.604,14300.0
2010-09-13 15:10:00,88.81,88.82,88.8,88.81,13700.0,38.604,38.6084,38.5997,38.604,13700.0
2010-09-13 15:15:00,88.81,88.81,88.8,88.81,2000.0,38.604,38.604,38.5997,38.604,2000.0
2010-09-13 15:20:00,88.81,88.81,88.78,88.79,15300.0,38.604,38.604,38.591,38.5953,15300.0
2010-09-13 15:25:00,88.8,88.8,88.78,88.78,13300.0,38.5997,38.5997,38.591,38.591,13300.0
2010-09-13 15:30:00,88.78,88.79,88.77,88.78,15600.0,38.591,38.5953,38.5866,38.591,15600.0
2010-09-13 15:35:00,88.79,88.8,88.78,88.79,19700.0,38.5953,38.5997,38.591,38.5953,19700.0
2010-09-13 15:40:00,88.8,88.8,88.78,88.79,13700.0,38.5997,38.5997,38.591,38.5953,13700.0
2010-09-13 15:45:00,88.79,88.81,88.75,88.75,38100.0,38.5953,38.604,38.578,38.578,38100.0
2010-09-13 15:50:00,88.76,88.77,88.71,88.72,14800.0,38.5823,38.5866,38.5606,38.5649,14800.0
2010-09-13 15:55:00,88.71,88.79,88.68,88.79,47000.0,38.5606,38.5953,38.5475,38.5953,47000.0
2010-09-14 09:30:00,88.78,88.78,88.71,88.71,19600.0,38.591,38.591,38.5606,38.5606,19600.0
2010-09-14 09:35:00,88.7,88.71,88.63,88.63,5800.0,38.5562,38.5606,38.5258,38.5258,5800.0
2010-09-14 09:40:00,88.68,88.68,88.61,88.65,5300.0,38.5475,38.5475,38.5171,38.5345,5300.0
2010-09-14 09:45:00,88.61,88.61,88.52,88.58,15300.0,38.5171,38.5171,38.478,38.5041,15300.0
2010-09-14 09:50:00,88.58,88.63,88.55,88.62,4200.0,38.5041,38.5258,38.491,38.5214,4200.0
2010-09-14 09:55:00,88.62,88.64,88.61,88.64,5300.0,38.5214,38.5301,38.5171,38.5301,5300.0
2010-09-14 10:00:00,88.64,88.64,88.61,88.63,3300.0,38.5301,38.5301,38.5171,38.5258,3300.0
2010-09-14 10:05:00,88.62,88.64,88.6,88.63,3100.0,38.5214,38.5301,38.5128,38.5258,3100.0
2010-09-14 10:10:00,88.62,88.64,88.57,88.57,10900.0,38.5214,38.5301,38.4997,38.4997,10900.0
2010-09-14 10:15:00,88.57,88.61,88.57,88.61,7000.0,38.4997,38.5171,38.4997,38.5171,7000.0
2010-09-14 10:20:00,88.61,88.61,88.61,88.61,2000.0,38.5171,38.5171,38.5171,38.5171,2000.0
2010-09-14 10:25:00,88.61,88.62,88.59,88.61,2600.0,38.5171,38.5214,38.5084,38.5171,2600.0
2010-09-14 10:30:00,88.61,88.63,88.61,88.63,4800.0,38.5171,38.5258,38.5171,38.5258,4800.0
2010-09-14 10:35:00,88.64,88.72,88.63,88.68,12000.0,38.5301,38.5649,38.5258,38.5475,12000.0
2010-09-14 10:40:00,88.7,88.71,88.68,88.69,4800.0,38.5562,38.5606,38.5475,38.5519,4800.0
2010-09-14 10:45:00,88.7,88.7,88.69,88.7,3500.0,38.5562,38.5562,38.5519,38.5562,3500.0
2010-09-14 10:50:00,88.69,88.7,88.68,88.69,4300.0,38.5519,38.5562,38.5475,38.5519,4300.0
2010-09-14 10:55:00,88.69,88.7,88.68,88.7,5300.0,38.5519,38.5562,38.5475,38.5562,5300.0
2010-09-14 11:00:00,88.69,88.69,88.66,88.66,7300.0,38.5519,38.5519,38.5388,38.5388,7300.0
2010-09-14 11:05:00,88.66,88.7,88.66,88.69,9100.0,38.5388,38.5562,38.5388,38.5519,9100.0
2010-09-14 11:10:00,88.68,88.69,88.65,88.68,8800.0,38.5475,38.5519,38.5345,38.5475,8800.0
2010-09-14 11:15:00,88.68,88.7,88.68,88.69,5800.0,38.5475,38.5562,38.5475,38.5519,5800.0
2010-09-14 11:20:00,88.69,88.7,88.67,88.67,8700.0,38.5519,38.5562,38.5432,38.5432,8700.0
2010-09-14 11:25:00,88.68,88.69,88.66,88.69,1900.0,38.5475,38.5519,38.5388,38.5519,1900.0
2010-09-14 11:30:00,88.69,88.7,88.69,88.7,3300.0,38.5519,38.5562,38.5519,38.5562,3300.0
2010-09-14 11:35:00,88.7,88.7,88.7,88.7,5100.0,38.5562,38.5562,38.5562,38.5562,5100.0
2010-09-14 11:40:00,88.7,88.71,88.69,88.71,10600.0,38.5562,38.5606,38.5519,38.5606,10600.0
2010-09-14 11:45:00,88.71,88.73,88.71,88.73,6300.0,38.5606,38.5693,38.5606,38.5693,6300.0
2010-09-14 11:50:00,88.73,88.76,88.72,88.73,12700.0,38.5693,38.5823,38.5649,38.5693,12700.0
2010-09-14 11:55:00,88.73,88.76,88.71,88.75,10400.0,38.5693,38.5823,38.5606,38.578,10400.0
2010-09-14 12:00:00,88.75,88.76,88.74,88.75,5200.0,38.578,38.5823,38.5736,38.578,5200.0
2010-09-14 12:05:00,88.75,88.75,88.75,88.75,2700.0,38.578,38.578,38.578,38.578,2700.0
2010-09-14 12:10:00,88.75,88.75,88.74,88.75,5500.0,38.578,38.578,38.5736,38.578,5500.0
2010-09-14 12:15:00,88.75,88.76,88.75,88.76,3400.0,38.578,38.5823,38.578,38.5823,3400.0
2010-09-14 12:20:00,88.76,88.76,88.76,88.76,4700.0,38.5823,38.5823,38.5823,38.5823,4700.0
2010-09-14 12:25:00,88.76,88.76,88.73,88.74,10800.0,38.5823,38.5823,38.5693,38.5736,10800.0
2010-09-14 12:30:00,88.74,88.76,88.73,88.76,1500.0,38.5736,38.5823,38.5693,38.5823,1500.0
2010-09-14 12:35:00,88.76,88.76,88.75,88.75,8000.0,38.5823,38.5823,38.578,38.578,8000.0
2010-09-14 12:40:00,88.75,88.77,88.75,88.76,5400.0,38.578,38.5866,38.578,38.5823,5400.0
2010-09-14 12:45:00,88.77,88.77,88.75,88.75,8100.0,38.5866,38.5866,38.578,38.578,8100.0
2010-09-14 12:50:00,88.75,88.77,88.75,88.77,8500.0,38.578,38.5866,38.578,38.5866,8500.0
2010-09-14 12:55:00,88.76,88.78,88.75,88.76,22500.0,38.5823,38.591,38.578,38.5823,22500.0
2010-09-14 13:00:00,88.75,88.76,88.75,88.75,6900.0,38.578,38.5823,38.578,38.578,6900.0
2010-09-14 13:05:00,88.75,88.75,88.74,88.75,2100.0,38.578,38.578,38.5736,38.578,2100.0
2010-09-14 13:10:00,88.74,88.76,88.74,88.75,6100.0,38.5736,38.5823,38.5736,38.578,6100.0
2010-09-14 13:15:00,88.75,88.75,88.74,88.74,2200.0,38.578,38.578,38.5736,38.5736,2200.0
2010-09-14 13:20:00,88.74,88.75,88.74,88.75,5400.0,38.5736,38.578,38.5736,38.578,5400.0
2010-09-14 13:25:00,88.74,88.75,88.73,88.73,3700.0,38.5736,38.578,38.5693,38.5693,3700.0
2010-09-14 13:30:00,88.73,88.75,88.73,88.75,5000.0,38.5693,38.578,38.5693,38.578,5000.0
2010-09-14 13:35:00,88.75,88.75,88.74,88.75,7800.0,38.578,38.578,38.5736,38.578,7800.0
2010-09-14 13:40:00,88.74,88.77,88.74,88.76,8500.0,38.5736,38.5866,38.5736,38.5823,8500.0
2010-09-14 13:45:00,88.77,88.77,88.71,88.73,12500.0,38.5866,38.5866,38.5606,38.5693,12500.0
2010-09-14 13:50:00,88.74,88.75,88.74,88.75,2100.0,38.5736,38.578,38.5736,38.578,2100.0
2010-09-14 13:55:00,88.74,88.75,88.74,88.75,4900.0,38.5736,38.578,38.5736,38.578,4900.0
2010-09-14 14:00:00,88.75,88.75,88.75,88.75,6800.0,38.578,38.578,38.578,38.578,6800.0
2010-09-14 14:05:00,88.74,88.75,88.74,88.75,3400.0,38.5736,38.578,38.5736,38.578,3400.0
2010-09-14 14:10:00,88.75,88.76,88.74,88.75,2900.0,38.578,38.5823,38.5736,38.578,2900.0
2010-09-14 14:15:00,88.75,88.76,88.74,88.76,6700.0,38.578,38.5823,38.5736,38.5823,6700.0
2010-09-14 14:20:00,88.76,88.76,88.69,88.7,30000.0,38.5823,38.5823,38.5519,38.5562,30000.0
2010-09-14 14:25:00,88.7,88.71,88.69,88.7,11400.0,38.5562,38.5606,38.5519,38.5562,11400.0
2010-09-14 14:30:00,88.71,88.71,88.7,88.71,7800.0,38.5606,38.5606,38.5562,38.5606,7800.0
2010-09-14 14:35:00,88.7,88.72,88.7,88.7,30200.0,38.5562,38.5649,38.5562,38.5562,30200.0
2010-09-14 14:40:00,88.7,88.73,88.69,88.72,13200.0,38.5562,38.5693,38.5519,38.5649,13200.0
2010-09-14 14:45:00,88.73,88.75,88.72,88.75,7100.0,38.5693,38.578,38.5649,38.578,7100.0
2010-09-14 14:50:00,88.75,88.75,88.74,88.75,3700.0,38.578,38.578,38.5736,38.578,3700.0
2010-09-14 14:55:00,88.75,88.76,88.74,88.76,4900.0,38.578,38.5823,38.5736,38.5823,4900.0
2010-09-14 15:00:00,88.76,88.76,88.74,88.75,2000.0,38.5823,38.5823,38.5736,38.578,2000.0
2010-09-14 15:05:00,88.75,88.75,88.74,88.75,3700.0,38.578,38.578,38.5736,38.578,3700.0
2010-09-14 15:10:00,88.75,88.76,88.74,88.76,4500.0,38.578,38.5823,38.5736,38.5823,4500.0
2010-09-14 15:15:00,88.75,88.76,88.75,88.75,3400.0,38.578,38.5823,38.578,38.578,3400.0
2010-09-14 15:20:00,88.75,88.75,88.74,88.74,1800.0,38.578,38.578,38.5736,38.5736,1800.0
2010-09-14 15:25:00,88.75,88.75,88.74,88.75,8900.0,38.578,38.578,38.5736,38.578,8900.0
2010-09-14 15:30:00,88.75,88.76,88.74,88.75,9600.0,38.578,38.5823,38.5736,38.578,9600.0
2010-09-14 15:35:00,88.76,88.76,88.75,88.76,3600.0,38.5823,38.5823,38.578,38.5823,3600.0
2010-09-14 15:40:00,88.76,88.76,88.73,88.74,5500.0,38.5823,38.5823,38.5693,38.5736,5500.0
2010-09-14 15:45:00,88.74,88.76,88.73,88.76,10100.0,38.5736,38.5823,38.5693,38.5823,10100.0
2010-09-14 15:50:00,88.75,88.76,88.73,88.74,11000.0,38.578,38.5823,38.5693,38.5736,11000.0
2010-09-14 15:55:00,88.74,88.76,88.7,88.76,41600.0,38.5736,38.5823,38.5562,38.5823,41600.0
2010-09-15 09:30:00,88.52,88.74,88.47,88.67,29400.0,38.478,38.5736,38.4562,38.5432,29400.0
2010-09-15 09:35:00,88.71,88.71,88.66,88.67,5800.0,38.5606,38.5606,38.5388,38.5432,5800.0
2010-09-15 09:40:00,88.66,88.68,88.6,88.68,8000.0,38.5388,38.5475,38.5128,38.5475,8000.0
2010-09-15 09:45:00,88.66,88.71,88.66,88.71,16700.0,38.5388,38.5606,38.5388,38.5606,16700.0
2010-09-15 09:50:00,88.69,88.72,88.69,88.72,7900.0,38.5519,38.5649,38.5519,38.5649,7900.0
2010-09-15 09:55:00,88.7,88.72,88.68,88.7,9700.0,38.5562,38.5649,38.5475,38.5562,9700.0
2010-09-15 10:00:00,88.7,88.7,88.68,88.7,2500.0,38.5562,38.5562,38.5475,38.5562,2500.0
2010-09-15 10:05:00,88.7,88.7,88.67,88.67,3000.0,38.5562,38.5562,38.5432,38.5432,3000.0
2010-09-15 10:10:00,88.66,88.67,88.66,88.66,1800.0,38.5388,38.5432,38.5388,38.5388,1800.0
2010-09-15 10:15:00,88.67,88.67,88.66,88.67,7500.0,38.5432,38.5432,38.5388,38.5432,7500.0
2010-09-15 10:20:00,88.67,88.67,88.66,88.66,4000.0,38.5432,38.5432,38.5388,38.5388,4000.0
2010-09-15 10:25:00,88.66,88.67,88.66,88.67,3700.0,38.5388,38.5432,38.5388,38.5432,3700.0
2010-09-15 10:30:00,88.67,88.67,88.67,88.67,800.0,38.5432,38.5432,38.5432,38.5432,800.0
2010-09-15 10:35:00,88.66,88.67,88.66,88.67,1500.0,38.5388,38.5432,38.5388,38.5432,1500.0
2010-09-15 10:40:00,88.66,88.67,88.66,88.67,300.0,38.5388,38.5432,38.5388,38.5432,300.0
2010-09-15 10:45:00,88.67,88.67,88.66,88.67,2400.0,38.5432,38.5432,38.5388,38.5432,2400.0
2010-09-15 10:50:00,88.67,88.67,88.66,88.67,5000.0,38.5432,38.5432,38.5388,38.5432,5000.0
2010-09-15 10:55:00,88.67,88.7,88.67,88.69,7700.0,38.5432,38.5562,38.5432,38.5519,7700.0
2010-09-15 11:00:00,88.7,88.7,88.67,88.67,14000.0,38.5562,38.5562,38.5432,38.5432,14000.0
2010-09-15 11:05:00,88.68,88.68,88.67,88.68,1000.0,38.5475,38.5475,38.5432,38.5475,1000.0
2010-09-15 11:10:00,88.68,88.68,88.66,88.66,8100.0,38.5475,38.5475,38.5388,38.5388,8100.0
2010-09-15 11:15:00,88.66,88.68,88.65,88.67,3300.0,38.5388,38.5475,38.5345,38.5432,3300.0
2010-09-15 11:20:00,88.66,88.68,88.66,88.68,1800.0,38.5388,38.5475,38.5388,38.5475,1800.0
2010-09-15 11:25:00,88.68,88.68,88.66,88.66,13400.0,38.5475,38.5475,38.5388,38.5388,13400.0
2010-09-15 11:30:00,88.66,88.67,88.65,88.65,2400.0,38.5388,38.5432,38.5345,38.5345,2400.0
2010-09-15 11:35:00,88.66,88.67,88.65,88.67,3200.0,38.5388,38.5432,38.5345,38.5432,3200.0
2010-09-15 11:40:00,88.67,88.68,88.67,88.67,4000.0,38.5432,38.5475,38.5432,38.5432,4000.0
2010-09-15 11:45:00,88.67,88.68,88.66,88.68,2200.0,38.5432,38.5475,38.5388,38.5475,2200.0
2010-09-15 11:50:00,88.68,88.68,88.66,88.67,4500.0,38.5475,38.5475,38.5388,38.5432,4500.0
2010-09-15 11:55:00,88.67,88.67,88.66,88.67,5800.0,38.5432,38.5432,38.5388,38.5432,5800.0
2010-09-15 12:00:00,88.68,88.68,88.66,88.66,800.0,38.5475,38.5475,38.5388,38.5388,800.0
2010-09-15 12:05:00,88.68,88.68,88.66,88.67,1200.0,38.5475,38.5475,38.5388,38.5432,1200.0
2010-09-15 12:10:00,88.66,88.67,88.66,88.67,2500.0,38.5388,38.5432,38.5388,38.5432,2500.0
2010-09-15 12:15:00,88.67,88.67,88.66,88.66,6400.0,38.5432,38.5432,38.5388,38.5388,6400.0
2010-09-15 12:20:00,88.67,88.67,88.66,88.67,400.0,38.5432,38.5432,38.5388,38.5432,400.0
2010-09-15 12:25:00,88.67,88.67,88.66,88.67,1400.0,38.5432,38.5432,38.5388,38.5432,1400.0
2010-09-15 12:30:00,88.66,88.67,88.66,88.66,700.0,38.5388,38.5432,38.5388,38.5388,700.0
2010-09-15 12:35:00,88.67,88.68,88.66,88.67,5300.0,38.5432,38.5475,38.5388,38.5432,5300.0
2010-09-15 12:40:00,88.69,88.69,88.68,88.68,6900.0,38.5519,38.5519,38.5475,38.5475,6900.0
2010-09-15 12:45:00,88.68,88.69,88.67,88.69,2200.0,38.5475,38.5519,38.5432,38.5519,2200.0
2010-09-15 12:50:00,88.69,88.69,88.68,88.69,4400.0,38.5519,38.5519,38.5475,38.5519,4400.0
2010-09-15 12:55:00,88.69,88.7,88.68,88.7,2800.0,38.5519,38.5562,38.5475,38.5562,2800.0
2010-09-15 13:00:00,88.69,88.7,88.69,88.69,8800.0,38.5519,38.5562,38.5519,38.5519,8800.0
2010-09-15 13:05:00,88.7,88.7,88.68,88.69,4700.0,38.5562,38.5562,38.5475,38.5519,4700.0
2010-09-15 13:10:00,88.7,88.7,88.69,88.7,5900.0,38.5562,38.5562,38.5519,38.5562,5900.0
2010-09-15 13:15:00,88.69,88.7,88.69,88.7,800.0,38.5519,38.5562,38.5519,38.5562,800.0
2010-09-15 13:20:00,88.69,88.72,88.69,88.72,13800.0,38.5519,38.5649,38.5519,38.5649,13800.0
2010-09-15 13:25:00,88.71,88.72,88.7,88.7,3500.0,38.5606,38.5649,38.5562,38.5562,3500.0
2010-09-15 13:30:00,88.71,88.72,88.69,88.7,12100.0,38.5606,38.5649,38.5519,38.5562,12100.0
2010-09-15 13:35:00,88.69,88.7,88.69,88.7,8400.0,38.5519,38.5562,38.5519,38.5562,8400.0
2010-09-15 13:40:00,88.7,88.7,88.69,88.69,7100.0,38.5562,38.5562,38.5519,38.5519,7100.0
2010-09-15 13:45:00,88.7,88.7,88.68,88.68,7500.0,38.5562,38.5562,38.5475,38.5475,7500.0
2010-09-15 13:50:00,88.68,88.68,88.67,88.68,6800.0,38.5475,38.5475,38.5432,38.5475,6800.0
2010-09-15 13:55:00,88.69,88.71,88.68,88.7,11700.0,38.5519,38.5606,38.5475,38.5562,11700.0
2010-09-15 14:00:00,88.71,88.71,88.68,88.68,4500.0,38.5606,38.5606,38.5475,38.5475,4500.0
2010-09-15 14:05:00,88.69,88.7,88.69,88.7,2100.0,38.5519,38.5562,38.5519,38.5562,2100.0
2010-09-15 14:10:00,88.69,88.7,88.69,88.7,6200.0,38.5519,38.5562,38.5519,38.5562,6200.0
2010-09-15 14:15:00,88.7,88.7,88.66,88.67,12000.0,38.5562,38.5562,38.5388,38.5432,12000.0
2010-09-15 14:20:00,88.67,88.7,88.66,88.7,2600.0,38.5432,38.5562,38.5388,38.5562,2600.0
2010-09-15 14:25:00,88.7,88.71,88.69,88.69,31300.0,38.5562,38.5606,38.5519,38.5519,31300.0
2010-09-15 14:30:00,88.7,88.71,88.69,88.69,13700.0,38.5562,38.5606,38.5519,38.5519,13700.0
2010-09-15 14:35:00,88.71,88.71,88.69,88.7,1600.0,38.5606,38.5606,38.5519,38.5562,1600.0
2010-09-15 14:40:00,88.7,88.71,88.69,88.7,3600.0,38.5562,38.5606,38.5519,38.5562,3600.0
2010-09-15 14:45:00,88.7,88.7,88.67,88.69,6100.0,38.5562,38.5562,38.5432,38.5519,6100.0
2010-09-15 14:50:00,88.69,88.7,88.69,88.7,5000.0,38.5519,38.5562,38.5519,38.5562,5000.0
2010-09-15 14:55:00,88.7,88.71,88.69,88.7,6500.0,38.5562,38.5606,38.5519,38.5562,6500.0
2010-09-15 15:00:00,88.7,88.72,88.7,88.7,5700.0,38.5562,38.5649,38.5562,38.5562,5700.0
2010-09-15 15:05:00,88.69,88.71,88.69,88.7,7100.0,38.5519,38.5606,38.5519,38.5562,7100.0
2010-09-15 15:10:00,88.7,88.72,88.69,88.72,13600.0,38.5562,38.5649,38.5519,38.5649,13600.0
2010-09-15 15:15:00,88.7,88.72,88.67,88.68,25200.0,38.5562,38.5649,38.5432,38.5475,25200.0
2010-09-15 15:20:00,88.68,88.69,88.67,88.69,4700.0,38.5475,38.5519,38.5432,38.5519,4700.0
2010-09-15 15:25:00,88.68,88.72,88.68,88.7,9600.0,38.5475,38.5649,38.5475,38.5562,9600.0
2010-09-15 15:30:00,88.7,88.7,88.68,88.69,10500.0,38.5562,38.5562,38.5475,38.5519,10500.0
2010-09-15 15:35:00,88.7,88.7,88.69,88.7,2100.0,38.5562,38.5562,38.5519,38.5562,2100.0
2010-09-15 15:40:00,88.7,88.7,88.69,88.7,19700.0,38.5562,38.5562,38.5519,38.5562,19700.0
2010-09-15 15:45:00,88.69,88.71,88.68,88.68,17400.0,38.5519,38.5606,38.5475,38.5475,17400.0
2010-09-15 15:50:00,88.69,88.7,88.68,88.7,6000.0,38.5519,38.5562,38.5475,38.5562,6000.0
2010-09-15 15:55:00,88.7,88.7,88.67,88.69,17800.0,38.5562,38.5562,38.5432,38.5519,17800.0
2010-09-16 09:30:00,88.74,88.74,88.71,88.71,9300.0,38.5736,38.5736,38.5606,38.5606,9300.0
2010-09-16 09:35:00,88.71,88.73,88.71,88.72,6000.0,38.5606,38.5693,38.5606,38.5649,6000.0
2010-09-16 09:40:00,88.72,88.72,88.69,88.7,12900.0,38.5649,38.5649,38.5519,38.5562,12900.0
2010-09-16 09:45:00,88.7,88.7,88.65,88.7,9100.0,38.5562,38.5562,38.5345,38.5562,9100.0
2010-09-16 09:50:00,88.7,88.7,88.69,88.7,1600.0,38.5562,38.5562,38.5519,38.5562,1600.0
2010-09-16 09:55:00,88.69,88.7,88.69,88.69,5400.0,38.5519,38.5562,38.5519,38.5519,5400.0
2010-09-16 10:00:00,88.69,88.69,88.65,88.69,6900.0,38.5519,38.5519,38.5345,38.5519,6900.0
2010-09-16 10:05:00,88.69,88.69,88.68,88.69,2900.0,38.5519,38.5519,38.5475,38.5519,2900.0
2010-09-16 10:10:00,88.69,88.7,88.68,88.7,4100.0,38.5519,38.5562,38.5475,38.5562,4100.0
2010-09-16 10:15:00,88.7,88.7,88.69,88.7,1700.0,38.5562,38.5562,38.5519,38.5562,1700.0
2010-09-16 10:20:00,88.7,88.7,88.69,88.69,4900.0,38.5562,38.5562,38.5519,38.5519,4900.0
2010-09-16 10:25:00,88.7,88.7,88.68,88.68,5200.0,38.5562,38.5562,38.5475,38.5475,5200.0
2010-09-16 10:30:00,88.7,88.7,88.68,88.68,1200.0,38.5562,38.5562,38.5475,38.5475,1200.0
2010-09-16 10:35:00,88.69,88.72,88.69,88.71,7000.0,38.5519,38.5649,38.5519,38.5606,7000.0
2010-09-16 10:40:00,88.69,88.71,88.68,88.71,11700.0,38.5519,38.5606,38.5475,38.5606,11700.0
2010-09-16 10:45:00,88.7,88.71,88.7,88.7,20900.0,38.5562,38.5606,38.5562,38.5562,20900.0
2010-09-16 10:50:00,88.7,88.71,88.69,88.69,27600.0,38.5562,38.5606,38.5519,38.5519,27600.0
2010-09-16 10:55:00,88.68,88.69,88.68,88.69,12500.0,38.5475,38.5519,38.5475,38.5519,12500.0
2010-09-16 11:00:00,88.69,88.69,88.68,88.69,1900.0,38.5519,38.5519,38.5475,38.5519,1900.0
2010-09-16 11:05:00,88.69,88.69,88.68,88.68,800.0,38.5519,38.5519,38.5475,38.5475,800.0
2010-09-16 11:10:00,88.69,88.72,88.69,88.71,16000.0,38.5519,38.5649,38.5519,38.5606,16000.0
2010-09-16 11:15:00,88.72,88.75,88.71,88.73,7200.0,38.5649,38.578,38.5606,38.5693,7200.0
2010-09-16 11:20:00,88.73,88.75,88.7,88.7,30900.0,38.5693,38.578,38.5562,38.5562,30900.0
2010-09-16 11:25:00,88.69,88.7,88.69,88.7,1200.0,38.5519,38.5562,38.5519,38.5562,1200.0
2010-09-16 11:30:00,88.7,88.7,88.67,88.67,7600.0,38.5562,38.5562,38.5432,38.5432,7600.0
2010-09-16 11:35:00,88.67,88.69,88.66,88.69,4600.0,38.5432,38.5519,38.5388,38.5519,4600.0
2010-09-16 11:40:00,88.7,88.7,88.7,88.7,4300.0,38.5562,38.5562,38.5562,38.5562,4300.0
2010-09-16 11:45:00,88.69,88.7,88.68,88.69,15400.0,38.5519,38.5562,38.5475,38.5519,15400.0
2010-09-16 11:50:00,88.69,88.7,88.68,88.7,12000.0,38.5519,38.5562,38.5475,38.5562,12000.0
2010-09-16 11:55:00,88.71,88.72,88.69,88.71,6100.0,38.5606,38.5649,38.5519,38.5606,6100.0
2010-09-16 12:00:00,88.7,88.72,88.69,88.71,9100.0,38.5562,38.5649,38.5519,38.5606,9100.0
2010-09-16 12:05:00,88.72,88.72,88.7,88.71,10300.0,38.5649,38.5649,38.5562,38.5606,10300.0
2010-09-16 12:10:00,88.71,88.72,88.7,88.7,61100.0,38.5606,38.5649,38.5562,38.5562,61100.0
2010-09-16 12:15:00,88.7,88.71,88.69,88.7,8900.0,38.5562,38.5606,38.5519,38.5562,8900.0
2010-09-16 12:20:00,88.7,88.71,88.69,88.7,1200.0,38.5562,38.5606,38.5519,38.5562,1200.0
2010-09-16 12:25:00,88.71,88.71,88.69,88.69,14400.0,38.5606,38.5606,38.5519,38.5519,14400.0
2010-09-16 12:30:00,88.7,88.7,88.68,88.69,3000.0,38.5562,38.5562,38.5475,38.5519,3000.0
2010-09-16 12:35:00,88.69,88.69,88.69,88.69,1900.0,38.5519,38.5519,38.5519,38.5519,1900.0
2010-09-16 12:40:00,88.69,88.7,88.69,88.7,1200.0,38.5519,38.5562,38.5519,38.5562,1200.0
2010-09-16 12:45:00,88.7,88.7,88.68,88.7,5500.0,38.5562,38.5562,38.5475,38.5562,5500.0
2010-09-16 12:50:00,88.7,88.72,88.69,88.71,13200.0,38.5562,38.5649,38.5519,38.5606,13200.0
2010-09-16 12:55:00,88.72,88.72,88.7,88.7,4000.0,38.5649,38.5649,38.5562,38.5562,4000.0
2010-09-16 13:00:00,88.7,88.72,88.69,88.71,7900.0,38.5562,38.5649,38.5519,38.5606,7900.0
2010-09-16 13:05:00,88.71,88.71,88.7,88.7,2000.0,38.5606,38.5606,38.5562,38.5562,2000.0
2010-09-16 13:10:00,88.69,88.72,88.69,88.7,12600.0,38.5519,38.5649,38.5519,38.5562,12600.0
2010-09-16 13:15:00,88.71,88.71,88.7,88.7,18600.0,38.5606,38.5606,38.5562,38.5562,18600.0
2010-09-16 13:20:00,88.7,88.71,88.7,88.71,8800.0,38.5562,38.5606,38.5562,38.5606,8800.0
2010-09-16 13:25:00,88.7,88.71,88.7,88.71,9100.0,38.5562,38.5606,38.5562,38.5606,9100.0
2010-09-16 13:30:00,88.71,88.72,88.7,88.71,16200.0,38.5606,38.5649,38.5562,38.5606,16200.0
2010-09-16 13:35:00,88.71,88.71,88.69,88.69,5900.0,38.5606,38.5606,38.5519,38.5519,5900.0
2010-09-16 13:40:00,88.7,88.73,88.7,88.73,6000.0,38.5562,38.5693,38.5562,38.5693,6000.0
2010-09-16 13:45:00,88.73,88.75,88.72,88.75,3800.0,38.5693,38.578,38.5649,38.578,3800.0
2010-09-16 13:50:00,88.75,88.76,88.74,88.75,1900.0,38.578,38.5823,38.5736,38.578,1900.0
2010-09-16 13:55:00,88.75,88.77,88.75,88.77,8200.0,38.578,38.5866,38.578,38.5866,8200.0
2010-09-16 14:00:00,88.78,88.83,88.77,88.79,13300.0,38.591,38.6127,38.5866,38.5953,13300.0
2010-09-16 14:05:00,88.79,88.79,88.75,88.75,5200.0,38.5953,38.5953,38.578,38.578,5200.0
2010-09-16 14:10:00,88.75,88.77,88.74,88.77,7300.0,38.578,38.5866,38.5736,38.5866,7300.0
2010-09-16 14:15:00,88.77,88.8,88.76,88.76,19000.0,38.5866,38.5997,38.5823,38.5823,19000.0
2010-09-16 14:20:00,88.77,88.79,88.76,88.79,2300.0,38.5866,38.5953,38.5823,38.5953,2300.0
2010-09-16 14:25:00,88.8,88.81,88.8,88.81,2600.0,38.5997,38.604,38.5997,38.604,2600.0
2010-09-16 14:30:00,88.8,88.81,88.8,88.8,3000.0,38.5997,38.604,38.5997,38.5997,3000.0
2010-09-16 14:35:00,88.8,88.83,88.78,88.78,16600.0,38.5997,38.6127,38.591,38.591,16600.0
2010-09-16 14:40:00,88.78,88.82,88.78,88.8,3600.0,38.591,38.6084,38.591,38.5997,3600.0
2010-09-16 14:45:00,88.8,88.8,88.79,88.79,2800.0,38.5997,38.5997,38.5953,38.5953,2800.0
2010-09-16 14:50:00,88.79,88.79,88.78,88.79,2400.0,38.5953,38.5953,38.591,38.5953,2400.0
2010-09-16 14:55:00,88.79,88.84,88.79,88.83,16900.0,38.5953,38.6171,38.5953,38.6127,16900.0
2010-09-16 15:00:00,88.83,88.83,88.8,88.81,6800.0,38.6127,38.6127,38.5997,38.604,6800.0
2010-09-16 15:05:00,88.81,88.82,88.8,88.81,6200.0,38.604,38.6084,38.5997,38.604,6200.0
2010-09-16 15:10:00,88.81,88.85,88.81,88.85,8700.0,38.604,38.6214,38.604,38.6214,8700.0
2010-09-16 15:15:00,88.85,88.85,88.81,88.84,17000.0,38.6214,38.6214,38.604,38.6171,17000.0
2010-09-16 15:20:00,88.84,88.85,88.81,88.81,9700.0,38.6171,38.6214,38.604,38.604,9700.0
2010-09-16 15:25:00,88.8,88.81,88.79,88.81,5000.0,38.5997,38.604,38.5953,38.604,5000.0
2010-09-16 15:30:00,88.81,88.84,88.81,88.84,17100.0,38.604,38.6171,38.604,38.6171,17100.0
2010-09-16 15:35:00,88.84,88.85,88.84,88.85,2800.0,38.6171,38.6214,38.6171,38.6214,2800.0
2010-09-16 15:40:00,88.84,88.87,88.84,88.87,4900.0,38.6171,38.6301,38.6171,38.6301,4900.0
2010-09-16 15:45:00,88.86,88.88,88.86,88.88,10900.0,38.6258,38.6345,38.6258,38.6345,10900.0
2010-09-16 15:50:00,88.88,88.9,88.87,88.89,24500.0,38.6345,38.6432,38.6301,38.6388,24500.0
2010-09-16 15:55:00,88.89,88.89,88.83,88.85,25500.0,38.6388,38.6388,38.6127,38.6214,25500.0
2010-09-17 09:30:00,89.05,89.05,88.96,89.03,34400.0,38.7084,38.7084,38.6692,38.6997,34400.0
2010-09-17 09:35:00,89.03,89.05,88.97,89.04,12500.0,38.6997,38.7084,38.6736,38.704,12500.0
2010-09-17 09:40:00,89.05,89.05,89.03,89.03,6000.0,38.7084,38.7084,38.6997,38.6997,6000.0
2010-09-17 09:45:00,89.02,89.05,89.0,89.04,18900.0,38.6953,38.7084,38.6866,38.704,18900.0
2010-09-17 09:50:00,89.04,89.05,89.01,89.03,6000.0,38.704,38.7084,38.691,38.6997,6000.0
2010-09-17 09:55:00,89.02,89.03,88.93,88.99,13800.0,38.6953,38.6997,38.6562,38.6823,13800.0
2010-09-17 10:00:00,89.01,89.01,88.9,88.94,7400.0,38.691,38.691,38.6432,38.6605,7400.0
2010-09-17 10:05:00,88.94,88.99,88.94,88.98,16900.0,38.6605,38.6823,38.6605,38.6779,16900.0
2010-09-17 10:10:00,88.97,89.02,88.97,89.02,9400.0,38.6736,38.6953,38.6736,38.6953,9400.0
2010-09-17 10:15:00,89.01,89.01,88.99,89.0,24700.0,38.691,38.691,38.6823,38.6866,24700.0
2010-09-17 10:20:00,89.0,89.04,88.99,89.03,22900.0,38.6866,38.704,38.6823,38.6997,22900.0
2010-09-17 10:25:00,89.04,89.04,89.03,89.04,7400.0,38.704,38.704,38.6997,38.704,7400.0
2010-09-17 10:30:00,89.04,89.04,89.03,89.04,7300.0,38.704,38.704,38.6997,38.704,7300.0
2010-09-17 10:35:00,89.03,89.04,89.03,89.04,4100.0,38.6997,38.704,38.6997,38.704,4100.0
2010-09-17 10:40:00,89.03,89.04,89.03,89.04,6300.0,38.6997,38.704,38.6997,38.704,6300.0
2010-09-17 10:45:00,89.04,89.04,89.02,89.02,10500.0,38.704,38.704,38.6953,38.6953,10500.0
2010-09-17 10:50:00,89.02,89.04,89.01,89.02,24000.0,38.6953,38.704,38.691,38.6953,24000.0
2010-09-17 10:55:00,89.02,89.02,89.01,89.01,4300.0,38.6953,38.6953,38.691,38.691,4300.0
2010-09-17 11:00:00,89.02,89.02,88.99,89.0,14300.0,38.6953,38.6953,38.6823,38.6866,14300.0
2010-09-17 11:05:00,88.98,89.0,88.96,89.0,7300.0,38.6779,38.6866,38.6692,38.6866,7300.0
2010-09-17 11:10:00,88.99,89.0,88.98,89.0,700.0,38.6823,38.6866,38.6779,38.6866,700.0
2010-09-17 11:15:00,89.0,89.02,88.99,89.02,4500.0,38.6866,38.6953,38.6823,38.6953,4500.0
2010-09-17 11:20:00,89.0,89.02,89.0,89.0,16500.0,38.6866,38.6953,38.6866,38.6866,16500.0
2010-09-17 11:25:00,89.0,89.02,88.99,88.99,27000.0,38.6866,38.6953,38.6823,38.6823,27000.0
2010-09-17 11:30:00,89.0,89.0,88.99,89.0,4500.0,38.6866,38.6866,38.6823,38.6866,4500.0
2010-09-17 11:35:00,89.0,89.02,88.99,89.02,9200.0,38.6866,38.6953,38.6823,38.6953,9200.0
2010-09-17 11:40:00,89.02,89.03,89.01,89.03,6900.0,38.6953,38.6997,38.691,38.6997,6900.0
2010-09-17 11:45:00,89.02,89.03,89.01,89.01,13600.0,38.6953,38.6997,38.691,38.691,13600.0
2010-09-17 11:50:00,89.01,89.01,88.99,89.0,4300.0,38.691,38.691,38.6823,38.6866,4300.0
2010-09-17 11:55:00,89.0,89.0,88.92,89.0,5500.0,38.6866,38.6866,38.6519,38.6866,5500.0
2010-09-17 12:00:00,89.0,89.02,88.99,89.02,13000.0,38.6866,38.6953,38.6823,38.6953,13000.0
2010-09-17 12:05:00,89.02,89.02,89.01,89.02,3900.0,38.6953,38.6953,38.691,38.6953,3900.0
2010-09-17 12:10:00,89.02,89.02,89.01,89.02,6400.0,38.6953,38.6953,38.691,38.6953,6400.0
2010-09-17 12:15:00,89.03,89.03,89.02,89.03,27700.0,38.6997,38.6997,38.6953,38.6997,27700.0
2010-09-17 12:20:00,89.03,89.03,89.03,89.03,4800.0,38.6997,38.6997,38.6997,38.6997,4800.0
2010-09-17 12:25:00,89.03,89.03,89.02,89.03,4200.0,38.6997,38.6997,38.6953,38.6997,4200.0
2010-09-17 12:30:00,89.03,89.04,89.02,89.04,6500.0,38.6997,38.704,38.6953,38.704,6500.0
2010-09-17 12:35:00,89.04,89.05,89.03,89.03,22200.0,38.704,38.7084,38.6997,38.6997,22200.0
2010-09-17 12:40:00,89.03,89.03,89.02,89.03,8000.0,38.6997,38.6997,38.6953,38.6997,8000.0
2010-09-17 12:45:00,89.03,89.03,89.01,89.03,17600.0,38.6997,38.6997,38.691,38.6997,17600.0
2010-09-17 12:50:00,89.03,89.03,89.03,89.03,700.0,38.6997,38.6997,38.6997,38.6997,700.0
2010-09-17 12:55:00,89.03,89.03,89.02,89.03,5100.0,38.6997,38.6997,38.6953,38.6997,5100.0
2010-09-17 13:00:00,89.02,89.04,89.02,89.03,4800.0,38.6953,38.704,38.6953,38.6997,4800.0
2010-09-17 13:05:00,89.04,89.04,89.03,89.04,4800.0,38.704,38.704,38.6997,38.704,4800.0
2010-09-17 13:10:00,89.04,89.04,89.03,89.04,8000.0,38.704,38.704,38.6997,38.704,8000.0
2010-09-17 13:15:00,89.04,89.04,89.03,89.04,11700.0,38.704,38.704,38.6997,38.704,11700.0
2010-09-17 13:20:00,89.04,89.04,89.04,89.04,2600.0,38.704,38.704,38.704,38.704,2600.0
2010-09-17 13:25:00,89.04,89.04,89.04,89.04,3000.0,38.704,38.704,38.704,38.704,3000.0
2010-09-17 13:30:00,89.04,89.04,89.03,89.04,11500.0,38.704,38.704,38.6997,38.704,11500.0
2010-09-17 13:35:00,89.04,89.05,89.0,89.05,43400.0,38.704,38.7084,38.6866,38.7084,43400.0
2010-09-17 13:40:00,89.04,89.05,89.01,89.02,52300.0,38.704,38.7084,38.691,38.6953,52300.0
2010-09-17 13:45:00,89.02,89.03,89.02,89.03,8800.0,38.6953,38.6997,38.6953,38.6997,8800.0
2010-09-17 13:50:00,89.03,89.04,89.03,89.03,1400.0,38.6997,38.704,38.6997,38.6997,1400.0
2010-09-17 13:55:00,89.03,89.04,89.02,89.02,1100.0,38.6997,38.704,38.6953,38.6953,1100.0
2010-09-17 14:00:00,89.03,89.03,89.02,89.03,12700.0,38.6997,38.6997,38.6953,38.6997,12700.0
2010-09-17 14:05:00,89.03,89.03,89.02,89.02,10400.0,38.6997,38.6997,38.6953,38.6953,10400.0
2010-09-17 14:10:00,89.03,89.03,89.02,89.03,7100.0,38.6997,38.6997,38.6953,38.6997,7100.0
2010-09-17 14:15:00,89.03,89.03,89.02,89.02,1000.0,38.6997,38.6997,38.6953,38.6953,1000.0
2010-09-17 14:20:00,89.03,89.03,89.02,89.03,2200.0,38.6997,38.6997,38.6953,38.6997,2200.0
2010-09-17 14:25:00,89.03,89.05,89.01,89.02,32000.0,38.6997,38.7084,38.691,38.6953,32000.0
2010-09-17 14:30:00,89.02,89.03,89.01,89.01,3400.0,38.6953,38.6997,38.691,38.691,3400.0
2010-09-17 14:35:00,89.01,89.03,89.01,89.02,3200.0,38.691,38.6997,38.691,38.6953,3200.0
2010-09-17 14:40:00,89.01,89.03,89.01,89.02,6900.0,38.691,38.6997,38.691,38.6953,6900.0
2010-09-17 14:45:00,89.01,89.03,89.01,89.02,4100.0,38.691,38.6997,38.691,38.6953,4100.0
2010-09-17 14:50:00,89.02,89.03,89.01,89.02,8500.0,38.6953,38.6997,38.691,38.6953,8500.0
2010-09-17 14:55:00,89.03,89.03,89.01,89.02,1800.0,38.6997,38.6997,38.691,38.6953,1800.0
2010-09-17 15:00:00,89.02,89.03,89.0,89.0,6400.0,38.6953,38.6997,38.6866,38.6866,6400.0
2010-09-17 15:05:00,89.0,89.04,89.0,89.04,6900.0,38.6866,38.704,38.6866,38.704,6900.0
2010-09-17 15:10:00,89.03,89.04,89.02,89.04,23700.0,38.6997,38.704,38.6953,38.704,23700.0
2010-09-17 15:15:00,89.04,89.04,89.03,89.04,5400.0,38.704,38.704,38.6997,38.704,5400.0
2010-09-17 15:20:00,89.04,89.04,89.0,89.01,9700.0,38.704,38.704,38.6866,38.691,9700.0
2010-09-17 15:25:00,89.0,89.01,88.99,89.01,3800.0,38.6866,38.691,38.6823,38.691,3800.0
2010-09-17 15:30:00,89.02,89.04,88.99,89.01,21100.0,38.6953,38.704,38.6823,38.691,21100.0
2010-09-17 15:35:00,89.01,89.03,89.01,89.03,5700.0,38.691,38.6997,38.691,38.6997,5700.0
2010-09-17 15:40:00,89.02,89.03,89.02,89.03,1600.0,38.6953,38.6997,38.6953,38.6997,1600.0
2010-09-17 15:45:00,89.02,89.04,89.02,89.04,35300.0,38.6953,38.704,38.6953,38.704,35300.0
2010-09-17 15:50:00,89.04,89.05,89.03,89.03,9900.0,38.704,38.7084,38.6997,38.6997,9900.0
2010-09-17 15:55:00,89.03,89.04,88.99,88.99,40100.0,38.6997,38.704,38.6823,38.6823,40100.0
2010-09-20 09:30:00,89.1,89.13,89.08,89.11,18800.0,38.7301,38.7431,38.7214,38.7344,18800.0
2010-09-20 09:35:00,89.12,89.12,89.1,89.12,7000.0,38.7388,38.7388,38.7301,38.7388,7000.0
2010-09-20 09:40:00,89.12,89.17,89.1,89.1,14300.0,38.7388,38.7605,38.7301,38.7301,14300.0
2010-09-20 09:45:00,89.1,89.12,89.1,89.11,7700.0,38.7301,38.7388,38.7301,38.7344,7700.0
2010-09-20 09:50:00,89.12,89.12,89.11,89.12,4200.0,38.7388,38.7388,38.7344,38.7388,4200.0
2010-09-20 09:55:00,89.12,89.13,89.1,89.11,6800.0,38.7388,38.7431,38.7301,38.7344,6800.0
2010-09-20 10:00:00,89.09,89.11,89.05,89.11,5200.0,38.7257,38.7344,38.7084,38.7344,5200.0
2010-09-20 10:05:00,89.11,89.13,89.1,89.1,9100.0,38.7344,38.7431,38.7301,38.7301,9100.0
2010-09-20 10:10:00,89.1,89.12,89.1,89.12,6000.0,38.7301,38.7388,38.7301,38.7388,6000.0
2010-09-20 10:15:00,89.12,89.14,89.11,89.11,5200.0,38.7388,38.7475,38.7344,38.7344,5200.0
2010-09-20 10:20:00,89.13,89.13,89.11,89.11,6300.0,38.7431,38.7431,38.7344,38.7344,6300.0
2010-09-20 10:25:00,89.12,89.13,89.06,89.08,20200.0,38.7388,38.7431,38.7127,38.7214,20200.0
2010-09-20 10:30:00,89.09,89.1,89.08,89.1,4400.0,38.7257,38.7301,38.7214,38.7301,4400.0
2010-09-20 10:35:00,89.1,89.11,89.1,89.11,3300.0,38.7301,38.7344,38.7301,38.7344,3300.0
2010-09-20 10:40:00,89.11,89.11,89.09,89.09,3000.0,38.7344,38.7344,38.7257,38.7257,3000.0
2010-09-20 10:45:00,89.11,89.11,89.09,89.11,4900.0,38.7344,38.7344,38.7257,38.7344,4900.0
2010-09-20 10:50:00,89.1,89.11,89.1,89.11,5100.0,38.7301,38.7344,38.7301,38.7344,5100.0
2010-09-20 10:55:00,89.1,89.11,89.1,89.1,800.0,38.7301,38.7344,38.7301,38.7301,800.0
2010-09-20 11:00:00,89.1,89.12,89.1,89.1,4000.0,38.7301,38.7388,38.7301,38.7301,4000.0
2010-09-20 11:05:00,89.1,89.22,89.09,89.15,39200.0,38.7301,38.7823,38.7257,38.7518,39200.0
2010-09-20 11:10:00,89.15,89.16,89.14,89.14,5300.0,38.7518,38.7562,38.7475,38.7475,5300.0
2010-09-20 11:15:00,89.14,89.15,89.13,89.14,4600.0,38.7475,38.7518,38.7431,38.7475,4600.0
2010-09-20 11:20:00,89.14,89.15,89.13,89.14,9200.0,38.7475,38.7518,38.7431,38.7475,9200.0
2010-09-20 11:25:00,89.14,89.19,89.14,89.18,12000.0,38.7475,38.7692,38.7475,38.7649,12000.0
2010-09-20 11:30:00,89.18,89.21,89.16,89.18,21100.0,38.7649,38.7779,38.7562,38.7649,21100.0
2010-09-20 11:35:00,89.18,89.18,89.16,89.16,2100.0,38.7649,38.7649,38.7562,38.7562,2100.0
2010-09-20 11:40:00,89.16,89.17,89.15,89.17,4900.0,38.7562,38.7605,38.7518,38.7605,4900.0
2010-09-20 11:45:00,89.17,89.19,89.17,89.18,10700.0,38.7605,38.7692,38.7605,38.7649,10700.0
2010-09-20 11:50:00,89.18,89.18,89.16,89.16,3000.0,38.7649,38.7649,38.7562,38.7562,3000.0
2010-09-20 11:55:00,89.16,89.17,89.15,89.16,4100.0,38.7562,38.7605,38.7518,38.7562,4100.0
2010-09-20 12:00:00,89.15,89.15,89.15,89.15,1400.0,38.7518,38.7518,38.7518,38.7518,1400.0
2010-09-20 12:05:00,89.16,89.16,89.14,89.14,3100.0,38.7562,38.7562,38.7475,38.7475,3100.0
2010-09-20 12:10:00,89.15,89.16,89.15,89.16,3700.0,38.7518,38.7562,38.7518,38.7562,3700.0
2010-09-20 12:15:00,89.15,89.16,89.14,89.14,1600.0,38.7518,38.7562,38.7475,38.7475,1600.0
2010-09-20 12:20:00,89.14,89.16,89.14,89.16,1900.0,38.7475,38.7562,38.7475,38.7562,1900.0
2010-09-20 12:25:00,89.16,89.17,89.15,89.15,3200.0,38.7562,38.7605,38.7518,38.7518,3200.0
2010-09-20 12:30:00,89.16,89.17,89.14,89.15,3200.0,38.7562,38.7605,38.7475,38.7518,3200.0
2010-09-20 12:35:00,89.15,89.15,89.14,89.15,1600.0,38.7518,38.7518,38.7475,38.7518,1600.0
2010-09-20 12:40:00,89.16,89.16,89.14,89.16,1700.0,38.7562,38.7562,38.7475,38.7562,1700.0
2010-09-20 12:45:00,89.16,89.16,89.14,89.14,4300.0,38.7562,38.7562,38.7475,38.7475,4300.0
2010-09-20 12:50:00,89.15,89.16,89.14,89.14,2800.0,38.7518,38.7562,38.7475,38.7475,2800.0
2010-09-20 12:55:00,89.15,89.16,89.13,89.15,5300.0,38.7518,38.7562,38.7431,38.7518,5300.0
2010-09-20 13:00:00,89.14,89.14,89.14,89.14,3200.0,38.7475,38.7475,38.7475,38.7475,3200.0
2010-09-20 13:05:00,89.15,89.17,89.13,89.16,11300.0,38.7518,38.7605,38.7431,38.7562,11300.0
2010-09-20 13:10:00,89.17,89.17,89.15,89.15,5100.0,38.7605,38.7605,38.7518,38.7518,5100.0
2010-09-20 13:15:00,89.15,89.16,89.15,89.16,6900.0,38.7518,38.7562,38.7518,38.7562,6900.0
2010-09-20 13:20:00,89.16,89.16,89.15,89.16,2700.0,38.7562,38.7562,38.7518,38.7562,2700.0
2010-09-20 13:25:00,89.16,89.19,89.15,89.19,9800.0,38.7562,38.7692,38.7518,38.7692,9800.0
2010-09-20 13:30:00,89.18,89.18,89.18,89.18,1300.0,38.7649,38.7649,38.7649,38.7649,1300.0
2010-09-20 13:35:00,89.18,89.19,89.18,89.19,8900.0,38.7649,38.7692,38.7649,38.7692,8900.0
2010-09-20 13:40:00,89.18,89.19,89.17,89.18,1800.0,38.7649,38.7692,38.7605,38.7649,1800.0
2010-09-20 13:45:00,89.18,89.19,89.17,89.19,3600.0,38.7649,38.7692,38.7605,38.7692,3600.0
2010-09-20 13:50:00,89.19,89.19,89.18,89.19,2600.0,38.7692,38.7692,38.7649,38.7692,2600.0
2010-09-20 13:55:00,89.19,89.19,89.15,89.15,11000.0,38.7692,38.7692,38.7518,38.7518,11000.0
2010-09-20 14:00:00,89.15,89.17,89.15,89.17,3900.0,38.7518,38.7605,38.7518,38.7605,3900.0
2010-09-20 14:05:00,89.16,89.17,89.15,89.15,3200.0,38.7562,38.7605,38.7518,38.7518,3200.0
2010-09-20 14:10:00,89.14,89.15,89.12,89.13,6000.0,38.7475,38.7518,38.7388,38.7431,6000.0
2010-09-20 14:15:00,89.13,89.14,89.12,89.12,7500.0,38.7431,38.7475,38.7388,38.7388,7500.0
2010-09-20 14:20:00,89.13,89.16,89.12,89.16,11000.0,38.7431,38.7562,38.7388,38.7562,11000.0
2010-09-20 14:25:00,89.15,89.16,89.14,89.16,4800.0,38.7518,38.7562,38.7475,38.7562,4800.0
2010-09-20 14:30:00,89.15,89.16,89.14,89.16,6000.0,38.7518,38.7562,38.7475,38.7562,6000.0
2010-09-20 14:35:00,89.15,89.16,89.13,89.14,4500.0,38.7518,38.7562,38.7431,38.7475,4500.0
2010-09-20 14:40:00,89.14,89.14,89.12,89.13,3700.0,38.7475,38.7475,38.7388,38.7431,3700.0
2010-09-20 14:45:00,89.14,89.14,89.12,89.13,4300.0,38.7475,38.7475,38.7388,38.7431,4300.0
2010-09-20 14:50:00,89.13,89.14,89.12,89.14,4000.0,38.7431,38.7475,38.7388,38.7475,4000.0
2010-09-20 14:55:00,89.13,89.15,89.12,89.14,9300.0,38.7431,38.7518,38.7388,38.7475,9300.0
2010-09-20 15:00:00,89.14,89.15,89.13,89.15,6400.0,38.7475,38.7518,38.7431,38.7518,6400.0
2010-09-20 15:05:00,89.14,89.15,89.14,89.15,3300.0,38.7475,38.7518,38.7475,38.7518,3300.0
2010-09-20 15:10:00,89.15,89.15,89.13,89.13,6100.0,38.7518,38.7518,38.7431,38.7431,6100.0
2010-09-20 15:15:00,89.14,89.19,89.12,89.19,8600.0,38.7475,38.7692,38.7388,38.7692,8600.0
2010-09-20 15:20:00,89.19,89.19,89.14,89.14,7000.0,38.7692,38.7692,38.7475,38.7475,7000.0
2010-09-20 15:25:00,89.15,89.2,89.14,89.15,48300.0,38.7518,38.7736,38.7475,38.7518,48300.0
2010-09-20 15:30:00,89.14,89.18,89.14,89.17,6500.0,38.7475,38.7649,38.7475,38.7605,6500.0
2010-09-20 15:35:00,89.18,89.21,89.15,89.21,23300.0,38.7649,38.7779,38.7518,38.7779,23300.0
2010-09-20 15:40:00,89.21,89.21,89.19,89.19,5600.0,38.7779,38.7779,38.7692,38.7692,5600.0
2010-09-20 15:45:00,89.19,89.19,89.17,89.17,6100.0,38.7692,38.7692,38.7605,38.7605,6100.0
2010-09-20 15:50:00,89.17,89.21,89.17,89.18,18100.0,38.7605,38.7779,38.7605,38.7649,18100.0
2010-09-20 15:55:00,89.17,89.2,89.13,89.15,28900.0,38.7605,38.7736,38.7431,38.7518,28900.0
2010-09-21 09:30:00,89.23,89.23,89.03,89.09,28400.0,38.7866,38.7866,38.6997,38.7257,28400.0
2010-09-21 09:35:00,89.08,89.09,89.06,89.06,6700.0,38.7214,38.7257,38.7127,38.7127,6700.0
2010-09-21 09:40:00,89.06,89.08,89.03,89.08,6600.0,38.7127,38.7214,38.6997,38.7214,6600.0
2010-09-21 09:45:00,89.07,89.08,89.03,89.03,2600.0,38.7171,38.7214,38.6997,38.6997,2600.0
2010-09-21 09:50:00,89.03,89.06,89.02,89.04,7400.0,38.6997,38.7127,38.6953,38.704,7400.0
2010-09-21 09:55:00,89.05,89.05,89.04,89.05,2300.0,38.7084,38.7084,38.704,38.7084,2300.0
2010-09-21 10:00:00,89.04,89.07,89.04,89.07,16400.0,38.704,38.7171,38.704,38.7171,16400.0
2010-09-21 10:05:00,89.06,89.07,89.05,89.05,11200.0,38.7127,38.7171,38.7084,38.7084,11200.0
2010-09-21 10:10:00,89.05,89.06,89.04,89.06,12200.0,38.7084,38.7127,38.704,38.7127,12200.0
2010-09-21 10:15:00,89.06,89.06,89.03,89.03,2200.0,38.7127,38.7127,38.6997,38.6997,2200.0
2010-09-21 10:20:00,89.04,89.07,89.03,89.07,11600.0,38.704,38.7171,38.6997,38.7171,11600.0
2010-09-21 10:25:00,89.06,89.07,89.03,89.03,22300.0,38.7127,38.7171,38.6997,38.6997,22300.0
2010-09-21 10:30:00,89.04,89.05,89.01,89.02,15800.0,38.704,38.7084,38.691,38.6953,15800.0
2010-09-21 10:35:00,89.01,89.01,88.99,89.0,7200.0,38.691,38.691,38.6823,38.6866,7200.0
2010-09-21 10:40:00,89.0,89.01,88.97,88.98,5000.0,38.6866,38.691,38.6736,38.6779,5000.0
2010-09-21 10:45:00,88.97,89.0,88.97,88.98,4600.0,38.6736,38.6866,38.6736,38.6779,4600.0
2010-09-21 10:50:00,88.98,88.99,88.97,88.97,7300.0,38.6779,38.6823,38.6736,38.6736,7300.0
2010-09-21 10:55:00,88.97,88.98,88.94,88.95,3800.0,38.6736,38.6779,38.6605,38.6649,3800.0
2010-09-21 11:00:00,88.95,88.96,88.94,88.95,4800.0,38.6649,38.6692,38.6605,38.6649,4800.0
2010-09-21 11:05:00,88.96,88.96,88.95,88.95,4800.0,38.6692,38.6692,38.6649,38.6649,4800.0
2010-09-21 11:10:00,88.96,88.98,88.96,88.96,3800.0,38.6692,38.6779,38.6692,38.6692,3800.0
2010-09-21 11:15:00,88.96,88.98,88.96,88.96,2700.0,38.6692,38.6779,38.6692,38.6692,2700.0
2010-09-21 11:20:00,88.95,88.97,88.95,88.97,7400.0,38.6649,38.6736,38.6649,38.6736,7400.0
2010-09-21 11:25:00,88.96,88.96,88.93,88.94,14500.0,38.6692,38.6692,38.6562,38.6605,14500.0
2010-09-21 11:30:00,88.95,88.97,88.94,88.95,10600.0,38.6649,38.6736,38.6605,38.6649,10600.0
2010-09-21 11:35:00,88.94,88.96,88.94,88.96,4200.0,38.6605,38.6692,38.6605,38.6692,4200.0
2010-09-21 11:40:00,88.95,88.96,88.94,88.96,3200.0,38.6649,38.6692,38.6605,38.6692,3200.0
2010-09-21 11:45:00,88.95,88.95,88.94,88.95,7700.0,38.6649,38.6649,38.6605,38.6649,7700.0
2010-09-21 11:50:00,88.95,88.97,88.95,88.97,3000.0,38.6649,38.6736,38.6649,38.6736,3000.0
2010-09-21 11:55:00,88.96,88.98,88.96,88.98,4000.0,38.6692,38.6779,38.6692,38.6779,4000.0
2010-09-21 12:00:00,88.96,88.98,88.96,88.98,9200.0,38.6692,38.6779,38.6692,38.6779,9200.0
2010-09-21 12:05:00,88.98,88.98,88.95,88.97,3600.0,38.6779,38.6779,38.6649,38.6736,3600.0
2010-09-21 12:10:00,88.96,88.97,88.96,88.97,2800.0,38.6692,38.6736,38.6692,38.6736,2800.0
2010-09-21 12:15:00,88.95,88.97,88.95,88.97,4800.0,38.6649,38.6736,38.6649,38.6736,4800.0
2010-09-21 12:20:00,88.97,88.97,88.96,88.97,1500.0,38.6736,38.6736,38.6692,38.6736,1500.0
2010-09-21 12:25:00,88.97,88.97,88.97,88.97,600.0,38.6736,38.6736,38.6736,38.6736,600.0
2010-09-21 12:30:00,88.96,88.97,88.96,88.97,1900.0,38.6692,38.6736,38.6692,38.6736,1900.0
2010-09-21 12:35:00,88.96,88.97,88.96,88.97,300.0,38.6692,38.6736,38.6692,38.6736,300.0
2010-09-21 12:40:00,88.97,88.97,88.96,88.96,1500.0,38.6736,38.6736,38.6692,38.6692,1500.0
2010-09-21 12:45:00,88.97,88.97,88.96,88.96,1900.0,38.6736,38.6736,38.6692,38.6692,1900.0
2010-09-21 12:50:00,88.96,88.97,88.96,88.96,14300.0,38.6692,38.6736,38.6692,38.6692,14300.0
2010-09-21 12:55:00,88.97,88.97,88.96,88.97,13000.0,38.6736,38.6736,38.6692,38.6736,13000.0
2010-09-21 13:00:00,88.97,88.97,88.96,88.96,3100.0,38.6736,38.6736,38.6692,38.6692,3100.0
2010-09-21 13:05:00,88.97,88.97,88.93,88.93,14400.0,38.6736,38.6736,38.6562,38.6562,14400.0
2010-09-21 13:10:00,88.94,88.95,88.94,88.94,5300.0,38.6605,38.6649,38.6605,38.6605,5300.0
2010-09-21 13:15:00,88.94,88.95,88.93,88.94,2400.0,38.6605,38.6649,38.6562,38.6605,2400.0
2010-09-21 13:20:00,88.94,88.97,88.93,88.97,4100.0,38.6605,38.6736,38.6562,38.6736,4100.0
2010-09-21 13:25:00,88.97,88.97,88.95,88.97,2700.0,38.6736,38.6736,38.6649,38.6736,2700.0
2010-09-21 13:30:00,88.96,88.97,88.95,88.97,2200.0,38.6692,38.6736,38.6649,38.6736,2200.0
2010-09-21 13:35:00,88.96,88.97,88.96,88.97,1700.0,38.6692,38.6736,38.6692,38.6736,1700.0
2010-09-21 13:40:00,88.97,88.97,88.96,88.97,2700.0,38.6736,38.6736,38.6692,38.6736,2700.0
2010-09-21 13:45:00,88.97,88.97,88.95,88.96,3100.0,38.6736,38.6736,38.6649,38.6692,3100.0
2010-09-21 13:50:00,88.95,88.96,88.95,88.96,1900.0,38.6649,38.6692,38.6649,38.6692,1900.0
2010-09-21 13:55:00,88.96,88.97,88.95,88.95,4600.0,38.6692,38.6736,38.6649,38.6649,4600.0
2010-09-21 14:00:00,88.96,88.96,88.95,88.95,2200.0,38.6692,38.6692,38.6649,38.6649,2200.0
2010-09-21 14:05:00,88.95,88.96,88.94,88.94,3700.0,38.6649,38.6692,38.6605,38.6605,3700.0
2010-09-21 14:10:00,88.94,89.03,88.93,88.97,3900.0,38.6605,38.6997,38.6562,38.6736,3900.0
2010-09-21 14:15:00,88.98,89.07,88.9,89.05,30400.0,38.6779,38.7171,38.6432,38.7084,30400.0
2010-09-21 14:20:00,89.0,89.01,88.95,89.01,18900.0,38.6866,38.691,38.6649,38.691,18900.0
2010-09-21 14:25:00,88.99,88.99,88.9,88.95,7400.0,38.6823,38.6823,38.6432,38.6649,7400.0
2010-09-21 14:30:00,88.94,88.97,88.94,88.95,7000.0,38.6605,38.6736,38.6605,38.6649,7000.0
2010-09-21 14:35:00,88.97,89.13,88.96,89.11,56000.0,38.6736,38.7431,38.6692,38.7344,56000.0
2010-09-21 14:40:00,89.12,89.12,89.03,89.05,37900.0,38.7388,38.7388,38.6997,38.7084,37900.0
2010-09-21 14:45:00,89.06,89.1,89.05,89.1,6700.0,38.7127,38.7301,38.7084,38.7301,6700.0
2010-09-21 14:50:00,89.09,89.1,89.0,89.0,15400.0,38.7257,38.7301,38.6866,38.6866,15400.0
2010-09-21 14:55:00,89.02,89.02,88.97,88.98,7500.0,38.6953,38.6953,38.6736,38.6779,7500.0
2010-09-21 15:00:00,89.0,89.0,88.91,88.96,20500.0,38.6866,38.6866,38.6475,38.6692,20500.0
2010-09-21 15:05:00,88.96,88.96,88.92,88.95,5500.0,38.6692,38.6692,38.6519,38.6649,5500.0
2010-09-21 15:10:00,88.95,88.97,88.93,88.95,6900.0,38.6649,38.6736,38.6562,38.6649,6900.0
2010-09-21 15:15:00,88.95,89.0,88.93,89.0,6600.0,38.6649,38.6866,38.6562,38.6866,6600.0
2010-09-21 15:20:00,88.98,88.98,88.93,88.95,7500.0,38.6779,38.6779,38.6562,38.6649,7500.0
2010-09-21 15:25:00,88.95,88.99,88.95,88.99,8000.0,38.6649,38.6823,38.6649,38.6823,8000.0
2010-09-21 15:30:00,88.97,88.99,88.89,88.93,12900.0,38.6736,38.6823,38.6388,38.6562,12900.0
2010-09-21 15:35:00,88.92,88.94,88.87,88.94,12300.0,38.6519,38.6605,38.6301,38.6605,12300.0
2010-09-21 15:40:00,88.94,88.94,88.93,88.93,3100.0,38.6605,38.6605,38.6562,38.6562,3100.0
2010-09-21 15:45:00,88.93,88.94,88.88,88.91,19500.0,38.6562,38.6605,38.6345,38.6475,19500.0
2010-09-21 15:50:00,88.9,88.95,88.89,88.91,13200.0,38.6432,38.6649,38.6388,38.6475,13200.0
2010-09-21 15:55:00,88.91,88.93,88.89,88.91,26500.0,38.6475,38.6562,38.6388,38.6475,26500.0
2010-09-22 09:30:00,89.1,89.1,88.99,89.05,29100.0,38.7301,38.7301,38.6823,38.7084,29100.0
2010-09-22 09:35:00,89.06,89.06,88.99,89.0,2900.0,38.7127,38.7127,38.6823,38.6866,2900.0
2010-09-22 09:40:00,89.01,89.01,88.97,88.97,6300.0,38.691,38.691,38.6736,38.6736,6300.0
2010-09-22 09:45:00,88.98,89.0,88.97,89.0,13400.0,38.6779,38.6866,38.6736,38.6866,13400.0
2010-09-22 09:50:00,89.0,89.0,88.98,88.98,1800.0,38.6866,38.6866,38.6779,38.6779,1800.0
2010-09-22 09:55:00,88.99,89.04,88.99,89.0,15600.0,38.6823,38.704,38.6823,38.6866,15600.0
2010-09-22 10:00:00,89.0,89.0,88.94,88.95,8000.0,38.6866,38.6866,38.6605,38.6649,8000.0
2010-09-22 10:05:00,88.94,88.95,88.93,88.95,4500.0,38.6605,38.6649,38.6562,38.6649,4500.0
2010-09-22 10:10:00,88.96,88.99,88.95,88.98,10500.0,38.6692,38.6823,38.6649,38.6779,10500.0
2010-09-22 10:15:00,88.98,88.99,88.97,88.98,5000.0,38.6779,38.6823,38.6736,38.6779,5000.0
2010-09-22 10:20:00,88.97,88.98,88.94,88.97,10300.0,38.6736,38.6779,38.6605,38.6736,10300.0
2010-09-22 10:25:00,88.97,88.98,88.95,88.96,5200.0,38.6736,38.6779,38.6649,38.6692,5200.0
2010-09-22 10:30:00,88.96,88.96,88.92,88.95,5000.0,38.6692,38.6692,38.6519,38.6649,5000.0
2010-09-22 10:35:00,88.96,88.96,88.92,88.93,3100.0,38.6692,38.6692,38.6519,38.6562,3100.0
2010-09-22 10:40:00,88.92,88.94,88.92,88.93,5400.0,38.6519,38.6605,38.6519,38.6562,5400.0
2010-09-22 10:45:00,88.94,88.94,88.89,88.89,6900.0,38.6605,38.6605,38.6388,38.6388,6900.0
2010-09-22 10:50:00,88.89,88.9,88.84,88.85,4700.0,38.6388,38.6432,38.6171,38.6214,4700.0
2010-09-22 10:55:00,88.84,88.91,88.84,88.89,28500.0,38.6171,38.6475,38.6171,38.6388,28500.0
2010-09-22 11:00:00,88.9,88.91,88.88,88.9,14200.0,38.6432,38.6475,38.6345,38.6432,14200.0
2010-09-22 11:05:00,88.9,88.91,88.87,88.89,17400.0,38.6432,38.6475,38.6301,38.6388,17400.0
2010-09-22 11:10:00,88.89,88.89,88.84,88.86,7400.0,38.6388,38.6388,38.6171,38.6258,7400.0
2010-09-22 11:15:00,88.85,88.85,88.8,88.82,27400.0,38.6214,38.6214,38.5997,38.6084,27400.0
2010-09-22 11:20:00,88.83,88.84,88.8,88.8,12500.0,38.6127,38.6171,38.5997,38.5997,12500.0
2010-09-22 11:25:00,88.81,88.81,88.72,88.73,48900.0,38.604,38.604,38.5649,38.5693,48900.0
2010-09-22 11:30:00,88.73,88.74,88.71,88.71,15900.0,38.5693,38.5736,38.5606,38.5606,15900.0
2010-09-22 11:35:00,88.71,88.75,88.71,88.73,24000.0,38.5606,38.578,38.5606,38.5693,24000.0
2010-09-22 11:40:00,88.73,88.75,88.73,88.74,17000.0,38.5693,38.578,38.5693,38.5736,17000.0
2010-09-22 11:45:00,88.74,88.74,88.65,88.66,17200.0,38.5736,38.5736,38.5345,38.5388,17200.0
2010-09-22 11:50:00,88.66,88.68,88.65,88.68,2100.0,38.5388,38.5475,38.5345,38.5475,2100.0
2010-09-22 11:55:00,88.67,88.72,88.66,88.72,7800.0,38.5432,38.5649,38.5388,38.5649,7800.0
2010-09-22 12:00:00,88.72,88.72,88.67,88.67,18700.0,38.5649,38.5649,38.5432,38.5432,18700.0
2010-09-22 12:05:00,88.67,88.69,88.66,88.68,11300.0,38.5432,38.5519,38.5388,38.5475,11300.0
2010-09-22 12:10:00,88.69,88.72,88.68,88.7,10800.0,38.5519,38.5649,38.5475,38.5562,10800.0
2010-09-22 12:15:00,88.7,88.73,88.7,88.73,12500.0,38.5562,38.5693,38.5562,38.5693,12500.0
2010-09-22 12:20:00,88.74,88.74,88.72,88.73,4800.0,38.5736,38.5736,38.5649,38.5693,4800.0
2010-09-22 12:25:00,88.74,88.75,88.73,88.75,2100.0,38.5736,38.578,38.5693,38.578,2100.0
2010-09-22 12:30:00,88.74,88.75,88.73,88.75,6400.0,38.5736,38.578,38.5693,38.578,6400.0
2010-09-22 12:35:00,88.74,88.8,88.74,88.77,19100.0,38.5736,38.5997,38.5736,38.5866,19100.0
2010-09-22 12:40:00,88.77,88.8,88.76,88.8,11000.0,38.5866,38.5997,38.5823,38.5997,11000.0
2010-09-22 12:45:00,88.8,88.81,88.78,88.8,21000.0,38.5997,38.604,38.591,38.5997,21000.0
2010-09-22 12:50:00,88.8,88.82,88.79,88.82,7800.0,38.5997,38.6084,38.5953,38.6084,7800.0
2010-09-22 12:55:00,88.82,88.82,88.81,88.82,2800.0,38.6084,38.6084,38.604,38.6084,2800.0
2010-09-22 13:00:00,88.82,88.82,88.81,88.82,1800.0,38.6084,38.6084,38.604,38.6084,1800.0
2010-09-22 13:05:00,88.8,88.82,88.78,88.79,3600.0,38.5997,38.6084,38.591,38.5953,3600.0
2010-09-22 13:10:00,88.78,88.8,88.77,88.8,1400.0,38.591,38.5997,38.5866,38.5997,1400.0
2010-09-22 13:15:00,88.8,88.8,88.73,88.73,9200.0,38.5997,38.5997,38.5693,38.5693,9200.0
2010-09-22 13:20:00,88.73,88.77,88.73,88.77,6800.0,38.5693,38.5866,38.5693,38.5866,6800.0
2010-09-22 13:25:00,88.77,88.79,88.75,88.79,4900.0,38.5866,38.5953,38.578,38.5953,4900.0
2010-09-22 13:30:00,88.78,88.8,88.78,88.79,3800.0,38.591,38.5997,38.591,38.5953,3800.0
2010-09-22 13:35:00,88.8,88.81,88.79,88.8,4700.0,38.5997,38.604,38.5953,38.5997,4700.0
2010-09-22 13:40:00,88.81,88.84,88.8,88.84,9500.0,38.604,38.6171,38.5997,38.6171,9500.0
2010-09-22 13:45:00,88.84,88.84,88.79,88.79,8700.0,38.6171,38.6171,38.5953,38.5953,8700.0
2010-09-22 13:50:00,88.77,88.79,88.77,88.79,700.0,38.5866,38.5953,38.5866,38.5953,700.0
2010-09-22 13:55:00,88.79,88.79,88.77,88.77,1400.0,38.5953,38.5953,38.5866,38.5866,1400.0
2010-09-22 14:00:00,88.77,88.78,88.74,88.76,10200.0,38.5866,38.591,38.5736,38.5823,10200.0
2010-09-22 14:05:00,88.74,88.74,88.72,88.73,8300.0,38.5736,38.5736,38.5649,38.5693,8300.0
2010-09-22 14:10:00,88.72,88.74,88.72,88.72,6800.0,38.5649,38.5736,38.5649,38.5649,6800.0
2010-09-22 14:15:00,88.73,88.73,88.7,88.7,4700.0,38.5693,38.5693,38.5562,38.5562,4700.0
2010-09-22 14:20:00,88.7,88.75,88.7,88.73,11700.0,38.5562,38.578,38.5562,38.5693,11700.0
2010-09-22 14:25:00,88.74,88.74,88.72,88.73,900.0,38.5736,38.5736,38.5649,38.5693,900.0
2010-09-22 14:30:00,88.74,88.74,88.73,88.74,2300.0,38.5736,38.5736,38.5693,38.5736,2300.0
2010-09-22 14:35:00,88.75,88.77,88.74,88.75,11300.0,38.578,38.5866,38.5736,38.578,11300.0
2010-09-22 14:40:00,88.74,88.74,88.73,88.73,4900.0,38.5736,38.5736,38.5693,38.5693,4900.0
2010-09-22 14:45:00,88.74,88.76,88.73,88.75,7900.0,38.5736,38.5823,38.5693,38.578,7900.0
2010-09-22 14:50:00,88.75,88.75,88.72,88.74,8700.0,38.578,38.578,38.5649,38.5736,8700.0
2010-09-22 14:55:00,88.74,88.75,88.74,88.74,6800.0,38.5736,38.578,38.5736,38.5736,6800.0
2010-09-22 15:00:00,88.75,88.77,88.74,88.75,5200.0,38.578,38.5866,38.5736,38.578,5200.0
2010-09-22 15:05:00,88.75,88.79,88.71,88.72,12700.0,38.578,38.5953,38.5606,38.5649,12700.0
2010-09-22 15:10:00,88.7,88.77,88.68,88.76,12700.0,38.5562,38.5866,38.5475,38.5823,12700.0
2010-09-22 15:15:00,88.76,88.76,88.73,88.75,11000.0,38.5823,38.5823,38.5693,38.578,11000.0
2010-09-22 15:20:00,88.74,88.76,88.74,88.74,4500.0,38.5736,38.5823,38.5736,38.5736,4500.0
2010-09-22 15:25:00,88.75,88.76,88.74,88.76,2400.0,38.578,38.5823,38.5736,38.5823,2400.0
2010-09-22 15:30:00,88.77,88.77,88.73,88.73,7600.0,38.5866,38.5866,38.5693,38.5693,7600.0
2010-09-22 15:35:00,88.74,88.76,88.73,88.73,3300.0,38.5736,38.5823,38.5693,38.5693,3300.0
2010-09-22 15:40:00,88.74,88.74,88.71,88.72,4700.0,38.5736,38.5736,38.5606,38.5649,4700.0
2010-09-22 15:45:00,88.71,88.74,88.7,88.7,11900.0,38.5606,38.5736,38.5562,38.5562,11900.0
2010-09-22 15:50:00,88.69,88.7,88.65,88.66,21800.0,38.5519,38.5562,38.5345,38.5388,21800.0
2010-09-22 15:55:00,88.68,88.69,88.62,88.65,40400.0,38.5475,38.5519,38.5214,38.5345,40400.0
2010-09-23 09:30:00,88.45,88.52,88.4,88.5,51400.0,38.4476,38.478,38.4258,38.4693,51400.0
2010-09-23 09:35:00,88.48,88.48,88.4,88.45,12400.0,38.4606,38.4606,38.4258,38.4476,12400.0
2010-09-23 09:40:00,88.45,88.45,88.27,88.33,21500.0,38.4476,38.4476,38.3693,38.3954,21500.0
2010-09-23 09:45:00,88.35,88.39,88.33,88.35,4300.0,38.4041,38.4215,38.3954,38.4041,4300.0
2010-09-23 09:50:00,88.37,88.38,88.35,88.36,4900.0,38.4128,38.4171,38.4041,38.4084,4900.0
2010-09-23 09:55:00,88.36,88.36,88.34,88.34,8800.0,38.4084,38.4084,38.3997,38.3997,8800.0
2010-09-23 10:00:00,88.35,88.39,88.34,88.35,11500.0,38.4041,38.4215,38.3997,38.4041,11500.0
2010-09-23 10:05:00,88.35,88.42,88.35,88.37,14300.0,38.4041,38.4345,38.4041,38.4128,14300.0
2010-09-23 10:10:00,88.38,88.39,88.35,88.38,5600.0,38.4171,38.4215,38.4041,38.4171,5600.0
2010-09-23 10:15:00,88.38,88.38,88.31,88.31,9500.0,38.4171,38.4171,38.3867,38.3867,9500.0
2010-09-23 10:20:00,88.31,88.33,88.25,88.29,27000.0,38.3867,38.3954,38.3606,38.378,27000.0
2010-09-23 10:25:00,88.29,88.39,88.28,88.39,7400.0,38.378,38.4215,38.3737,38.4215,7400.0
2010-09-23 10:30:00,88.38,88.42,88.37,88.4,16200.0,38.4171,38.4345,38.4128,38.4258,16200.0
2010-09-23 10:35:00,88.4,88.41,88.39,88.39,6800.0,38.4258,38.4302,38.4215,38.4215,6800.0
2010-09-23 10:40:00,88.39,88.45,88.38,88.44,6900.0,38.4215,38.4476,38.4171,38.4432,6900.0
2010-09-23 10:45:00,88.44,88.45,88.4,88.4,9000.0,38.4432,38.4476,38.4258,38.4258,9000.0
2010-09-23 10:50:00,88.4,88.4,88.38,88.38,10600.0,38.4258,38.4258,38.4171,38.4171,10600.0
2010-09-23 10:55:00,88.38,88.39,88.37,88.37,6500.0,38.4171,38.4215,38.4128,38.4128,6500.0
2010-09-23 11:00:00,88.38,88.4,88.36,88.4,9000.0,38.4171,38.4258,38.4084,38.4258,9000.0
2010-09-23 11:05:00,88.4,88.4,88.38,88.4,10200.0,38.4258,38.4258,38.4171,38.4258,10200.0
2010-09-23 11:10:00,88.39,88.41,88.39,88.39,4800.0,38.4215,38.4302,38.4215,38.4215,4800.0
2010-09-23 11:15:00,88.39,88.4,88.38,88.4,4900.0,38.4215,38.4258,38.4171,38.4258,4900.0
2010-09-23 11:20:00,88.4,88.41,88.39,88.4,5800.0,38.4258,38.4302,38.4215,38.4258,5800.0
2010-09-23 11:25:00,88.4,88.4,88.39,88.4,5300.0,38.4258,38.4258,38.4215,38.4258,5300.0
2010-09-23 11:30:00,88.4,88.44,88.39,88.4,19500.0,38.4258,38.4432,38.4215,38.4258,19500.0
2010-09-23 11:35:00,88.4,88.42,88.39,88.42,16000.0,38.4258,38.4345,38.4215,38.4345,16000.0
2010-09-23 11:40:00,88.42,88.5,88.42,88.47,11800.0,38.4345,38.4693,38.4345,38.4562,11800.0
2010-09-23 11:45:00,88.47,88.48,88.43,88.45,2200.0,38.4562,38.4606,38.4389,38.4476,2200.0
2010-09-23 11:50:00,88.45,88.45,88.41,88.43,2500.0,38.4476,38.4476,38.4302,38.4389,2500.0
2010-09-23 11:55:00,88.42,88.46,88.42,88.45,2800.0,38.4345,38.4519,38.4345,38.4476,2800.0
2010-09-23 12:00:00,88.46,88.46,88.44,88.45,3600.0,38.4519,38.4519,38.4432,38.4476,3600.0
2010-09-23 12:05:00,88.44,88.44,88.42,88.43,3000.0,38.4432,38.4432,38.4345,38.4389,3000.0
2010-09-23 12:10:00,88.45,88.46,88.44,88.45,7100.0,38.4476,38.4519,38.4432,38.4476,7100.0
2010-09-23 12:15:00,88.44,88.45,88.41,88.44,5300.0,38.4432,38.4476,38.4302,38.4432,5300.0
2010-09-23 12:20:00,88.44,88.47,88.41,88.47,2600.0,38.4432,38.4562,38.4302,38.4562,2600.0
2010-09-23 12:25:00,88.46,88.47,88.44,88.45,4600.0,38.4519,38.4562,38.4432,38.4476,4600.0
2010-09-23 12:30:00,88.45,88.46,88.44,88.46,6100.0,38.4476,38.4519,38.4432,38.4519,6100.0
2010-09-23 12:35:00,88.45,88.47,88.44,88.44,8100.0,38.4476,38.4562,38.4432,38.4432,8100.0
2010-09-23 12:40:00,88.46,88.46,88.44,88.44,3300.0,38.4519,38.4519,38.4432,38.4432,3300.0
2010-09-23 12:45:00,88.45,88.45,88.43,88.45,3200.0,38.4476,38.4476,38.4389,38.4476,3200.0
2010-09-23 12:50:00,88.46,88.46,88.44,88.45,1300.0,38.4519,38.4519,38.4432,38.4476,1300.0
2010-09-23 12:55:00,88.46,88.47,88.44,88.47,8000.0,38.4519,38.4562,38.4432,38.4562,8000.0
2010-09-23 13:00:00,88.47,88.47,88.45,88.47,4500.0,38.4562,38.4562,38.4476,38.4562,4500.0
2010-09-23 13:05:00,88.48,88.48,88.47,88.48,8100.0,38.4606,38.4606,38.4562,38.4606,8100.0
2010-09-23 13:10:00,88.48,88.48,88.46,88.47,1800.0,38.4606,38.4606,38.4519,38.4562,1800.0
2010-09-23 13:15:00,88.47,88.48,88.46,88.48,2400.0,38.4562,38.4606,38.4519,38.4606,2400.0
2010-09-23 13:20:00,88.47,88.48,88.46,88.48,8400.0,38.4562,38.4606,38.4519,38.4606,8400.0
2010-09-23 13:25:00,88.48,88.49,88.45,88.49,5200.0,38.4606,38.4649,38.4476,38.4649,5200.0
2010-09-23 13:30:00,88.49,88.5,88.48,88.48,3600.0,38.4649,38.4693,38.4606,38.4606,3600.0
2010-09-23 13:35:00,88.48,88.49,88.47,88.49,3400.0,38.4606,38.4649,38.4562,38.4649,3400.0
2010-09-23 13:40:00,88.48,88.49,88.46,88.48,9100.0,38.4606,38.4649,38.4519,38.4606,9100.0
2010-09-23 13:45:00,88.47,88.48,88.45,88.46,10700.0,38.4562,38.4606,38.4476,38.4519,10700.0
2010-09-23 13:50:00,88.46,88.46,88.46,88.46,10200.0,38.4519,38.4519,38.4519,38.4519,10200.0
2010-09-23 13:55:00,88.45,88.46,88.43,88.43,19500.0,38.4476,38.4519,38.4389,38.4389,19500.0
2010-09-23 14:00:00,88.43,88.44,88.42,88.44,2800.0,38.4389,38.4432,38.4345,38.4432,2800.0
2010-09-23 14:05:00,88.43,88.44,88.42,88.44,1700.0,38.4389,38.4432,38.4345,38.4432,1700.0
2010-09-23 14:10:00,88.44,88.45,88.4,88.45,12500.0,38.4432,38.4476,38.4258,38.4476,12500.0
2010-09-23 14:15:00,88.45,88.45,88.41,88.43,3700.0,38.4476,38.4476,38.4302,38.4389,3700.0
2010-09-23 14:20:00,88.43,88.45,88.43,88.45,3100.0,38.4389,38.4476,38.4389,38.4476,3100.0
2010-09-23 14:25:00,88.45,88.45,88.44,88.45,4200.0,38.4476,38.4476,38.4432,38.4476,4200.0
2010-09-23 14:30:00,88.45,88.45,88.44,88.45,2900.0,38.4476,38.4476,38.4432,38.4476,2900.0
2010-09-23 14:35:00,88.45,88.45,88.44,88.45,1700.0,38.4476,38.4476,38.4432,38.4476,1700.0
2010-09-23 14:40:00,88.45,88.45,88.41,88.42,6000.0,38.4476,38.4476,38.4302,38.4345,6000.0
2010-09-23 14:45:00,88.43,88.43,88.42,88.43,3600.0,38.4389,38.4389,38.4345,38.4389,3600.0
2010-09-23 14:50:00,88.44,88.44,88.41,88.42,10600.0,38.4432,38.4432,38.4302,38.4345,10600.0
2010-09-23 14:55:00,88.43,88.43,88.4,88.41,9700.0,38.4389,38.4389,38.4258,38.4302,9700.0
2010-09-23 15:00:00,88.4,88.42,88.37,88.42,4000.0,38.4258,38.4345,38.4128,38.4345,4000.0
2010-09-23 15:05:00,88.41,88.42,88.38,88.39,17400.0,38.4302,38.4345,38.4171,38.4215,17400.0
2010-09-23 15:10:00,88.39,88.43,88.36,88.4,15800.0,38.4215,38.4389,38.4084,38.4258,15800.0
2010-09-23 15:15:00,88.39,88.39,88.34,88.35,15800.0,38.4215,38.4215,38.3997,38.4041,15800.0
2010-09-23 15:20:00,88.34,88.35,88.34,88.35,12700.0,38.3997,38.4041,38.3997,38.4041,12700.0
2010-09-23 15:25:00,88.34,88.35,88.32,88.35,18100.0,38.3997,38.4041,38.391,38.4041,18100.0
2010-09-23 15:30:00,88.34,88.38,88.34,88.38,13000.0,38.3997,38.4171,38.3997,38.4171,13000.0
2010-09-23 15:35:00,88.38,88.38,88.34,88.36,20100.0,38.4171,38.4171,38.3997,38.4084,20100.0
2010-09-23 15:40:00,88.36,88.4,88.34,88.37,10400.0,38.4084,38.4258,38.3997,38.4128,10400.0
2010-09-23 15:45:00,88.37,88.43,88.36,88.37,18900.0,38.4128,38.4389,38.4084,38.4128,18900.0
2010-09-23 15:50:00,88.36,88.43,88.36,88.42,20500.0,38.4084,38.4389,38.4084,38.4345,20500.0
2010-09-23 15:55:00,88.42,88.45,88.4,88.43,29100.0,38.4345,38.4476,38.4258,38.4389,29100.0
2010-09-24 09:30:00,88.55,88.81,88.53,88.67,23100.0,38.491,38.604,38.4823,38.5432,23100.0
2010-09-24 09:35:00,88.67,88.7,88.67,88.68,27800.0,38.5432,38.5562,38.5432,38.5475,27800.0
2010-09-24 09:40:00,88.69,88.72,88.69,88.72,13900.0,38.5519,38.5649,38.5519,38.5649,13900.0
2010-09-24 09:45:00,88.72,88.73,88.71,88.72,21900.0,38.5649,38.5693,38.5606,38.5649,21900.0
2010-09-24 09:50:00,88.71,88.72,88.7,88.71,9100.0,38.5606,38.5649,38.5562,38.5606,9100.0
2010-09-24 09:55:00,88.71,88.72,88.66,88.72,12300.0,38.5606,38.5649,38.5388,38.5649,12300.0
2010-09-24 10:00:00,88.72,88.73,88.68,88.72,14500.0,38.5649,38.5693,38.5475,38.5649,14500.0
2010-09-24 10:05:00,88.72,88.78,88.71,88.77,24600.0,38.5649,38.591,38.5606,38.5866,24600.0
2010-09-24 10:10:00,88.78,88.78,88.76,88.78,8700.0,38.591,38.591,38.5823,38.591,8700.0
2010-09-24 10:15:00,88.78,88.84,88.78,88.82,23000.0,38.591,38.6171,38.591,38.6084,23000.0
2010-09-24 10:20:00,88.81,88.83,88.81,88.82,5600.0,38.604,38.6127,38.604,38.6084,5600.0
2010-09-24 10:25:00,88.82,88.83,88.81,88.81,1500.0,38.6084,38.6127,38.604,38.604,1500.0
2010-09-24 10:30:00,88.81,88.81,88.75,88.75,5600.0,38.604,38.604,38.578,38.578,5600.0
2010-09-24 10:35:00,88.78,88.82,88.78,88.8,4200.0,38.591,38.6084,38.591,38.5997,4200.0
2010-09-24 10:40:00,88.83,88.84,88.75,88.79,14900.0,38.6127,38.6171,38.578,38.5953,14900.0
2010-09-24 10:45:00,88.8,88.82,88.8,88.8,1700.0,38.5997,38.6084,38.5997,38.5997,1700.0
2010-09-24 10:50:00,88.79,88.82,88.75,88.81,1900.0,38.5953,38.6084,38.578,38.604,1900.0
2010-09-24 10:55:00,88.79,88.8,88.76,88.79,2000.0,38.5953,38.5997,38.5823,38.5953,2000.0
2010-09-24 11:00:00,88.8,88.82,88.77,88.82,11600.0,38.5997,38.6084,38.5866,38.6084,11600.0
2010-09-24 11:05:00,88.8,88.85,88.8,88.83,4700.0,38.5997,38.6214,38.5997,38.6127,4700.0
2010-09-24 11:10:00,88.83,88.85,88.82,88.83,8700.0,38.6127,38.6214,38.6084,38.6127,8700.0
2010-09-24 11:15:00,88.82,88.83,88.8,88.8,5800.0,38.6084,38.6127,38.5997,38.5997,5800.0
2010-09-24 11:20:00,88.8,88.83,88.79,88.81,18100.0,38.5997,38.6127,38.5953,38.604,18100.0
2010-09-24 11:25:00,88.81,88.82,88.77,88.81,5500.0,38.604,38.6084,38.5866,38.604,5500.0
2010-09-24 11:30:00,88.8,88.83,88.76,88.77,10200.0,38.5997,38.6127,38.5823,38.5866,10200.0
2010-09-24 11:35:00,88.78,88.78,88.75,88.76,3400.0,38.591,38.591,38.578,38.5823,3400.0
2010-09-24 11:40:00,88.78,88.78,88.75,88.76,14000.0,38.591,38.591,38.578,38.5823,14000.0
2010-09-24 11:45:00,88.76,88.78,88.75,88.75,10200.0,38.5823,38.591,38.578,38.578,10200.0
2010-09-24 11:50:00,88.75,88.77,88.75,88.77,700.0,38.578,38.5866,38.578,38.5866,700.0
2010-09-24 11:55:00,88.77,88.82,88.74,88.81,13700.0,38.5866,38.6084,38.5736,38.604,13700.0
2010-09-24 12:00:00,88.82,88.83,88.82,88.82,4000.0,38.6084,38.6127,38.6084,38.6084,4000.0
2010-09-24 12:05:00,88.81,88.81,88.78,88.78,6600.0,38.604,38.604,38.591,38.591,6600.0
2010-09-24 12:10:00,88.79,88.82,88.78,88.79,11100.0,38.5953,38.6084,38.591,38.5953,11100.0
2010-09-24 12:15:00,88.79,88.81,88.76,88.76,5100.0,38.5953,38.604,38.5823,38.5823,5100.0
2010-09-24 12:20:00,88.78,88.79,88.76,88.76,900.0,38.591,38.5953,38.5823,38.5823,900.0
2010-09-24 12:25:00,88.77,88.78,88.77,88.78,600.0,38.5866,38.591,38.5866,38.591,600.0
2010-09-24 12:30:00,88.79,88.8,88.77,88.79,19300.0,38.5953,38.5997,38.5866,38.5953,19300.0
2010-09-24 12:35:00,88.77,88.78,88.75,88.77,6500.0,38.5866,38.591,38.578,38.5866,6500.0
2010-09-24 12:40:00,88.77,88.79,88.77,88.78,17000.0,38.5866,38.5953,38.5866,38.591,17000.0
2010-09-24 12:45:00,88.78,88.78,88.76,88.77,16100.0,38.591,38.591,38.5823,38.5866,16100.0
2010-09-24 12:50:00,88.77,88.78,88.76,88.78,9000.0,38.5866,38.591,38.5823,38.591,9000.0
2010-09-24 12:55:00,88.77,88.77,88.75,88.77,11100.0,38.5866,38.5866,38.578,38.5866,11100.0
2010-09-24 13:00:00,88.75,88.82,88.75,88.81,93300.0,38.578,38.6084,38.578,38.604,93300.0
2010-09-24 13:05:00,88.81,88.84,88.8,88.81,29200.0,38.604,38.6171,38.5997,38.604,29200.0
2010-09-24 13:10:00,88.81,88.82,88.8,88.8,4100.0,38.604,38.6084,38.5997,38.5997,4100.0
2010-09-24 13:15:00,88.82,88.83,88.8,88.8,3300.0,38.6084,38.6127,38.5997,38.5997,3300.0
2010-09-24 13:20:00,88.8,88.84,88.78,88.83,10900.0,38.5997,38.6171,38.591,38.6127,10900.0
2010-09-24 13:25:00,88.83,88.84,88.83,88.84,1500.0,38.6127,38.6171,38.6127,38.6171,1500.0
2010-09-24 13:30:00,88.83,88.83,88.8,88.8,4500.0,38.6127,38.6127,38.5997,38.5997,4500.0
2010-09-24 13:35:00,88.79,88.83,88.79,88.81,2900.0,38.5953,38.6127,38.5953,38.604,2900.0
2010-09-24 13:40:00,88.81,88.86,88.81,88.86,4200.0,38.604,38.6258,38.604,38.6258,4200.0
2010-09-24 13:45:00,88.86,88.86,88.84,88.85,4900.0,38.6258,38.6258,38.6171,38.6214,4900.0
2010-09-24 13:50:00,88.83,88.87,88.81,88.85,5100.0,38.6127,38.6301,38.604,38.6214,5100.0
2010-09-24 13:55:00,88.86,88.86,88.83,88.83,400.0,38.6258,38.6258,38.6127,38.6127,400.0
2010-09-24 14:00:00,88.84,88.85,88.83,88.84,16500.0,38.6171,38.6214,38.6127,38.6171,16500.0
2010-09-24 14:05:00,88.83,88.85,88.83,88.85,10600.0,38.6127,38.6214,38.6127,38.6214,10600.0
2010-09-24 14:10:00,88.85,88.85,88.82,88.84,7700.0,38.6214,38.6214,38.6084,38.6171,7700.0
2010-09-24 14:15:00,88.85,88.85,88.81,88.83,14500.0,38.6214,38.6214,38.604,38.6127,14500.0
2010-09-24 14:20:00,88.83,88.84,88.81,88.83,30800.0,38.6127,38.6171,38.604,38.6127,30800.0
2010-09-24 14:25:00,88.83,88.88,88.83,88.86,5500.0,38.6127,38.6345,38.6127,38.6258,5500.0
2010-09-24 14:30:00,88.84,88.86,88.82,88.85,4000.0,38.6171,38.6258,38.6084,38.6214,4000.0
2010-09-24 14:35:00,88.84,88.85,88.81,88.85,31900.0,38.6171,38.6214,38.604,38.6214,31900.0
2010-09-24 14:40:00,88.85,88.88,88.85,88.87,16100.0,38.6214,38.6345,38.6214,38.6301,16100.0
2010-09-24 14:45:00,88.87,88.89,88.87,88.89,10400.0,38.6301,38.6388,38.6301,38.6388,10400.0
2010-09-24 14:50:00,88.89,88.89,88.88,88.88,1200.0,38.6388,38.6388,38.6345,38.6345,1200.0
2010-09-24 14:55:00,88.89,88.89,88.86,88.88,15400.0,38.6388,38.6388,38.6258,38.6345,15400.0
2010-09-24 15:00:00,88.85,88.88,88.85,88.87,6600.0,38.6214,38.6345,38.6214,38.6301,6600.0
2010-09-24 15:05:00,88.87,88.87,88.85,88.86,3800.0,38.6301,38.6301,38.6214,38.6258,3800.0
2010-09-24 15:10:00,88.86,88.87,88.84,88.85,4000.0,38.6258,38.6301,38.6171,38.6214,4000.0
2010-09-24 15:15:00,88.85,88.86,88.84,88.86,3700.0,38.6214,38.6258,38.6171,38.6258,3700.0
2010-09-24 15:20:00,88.85,88.87,88.83,88.87,11200.0,38.6214,38.6301,38.6127,38.6301,11200.0
2010-09-24 15:25:00,88.88,88.88,88.86,88.87,7400.0,38.6345,38.6345,38.6258,38.6301,7400.0
2010-09-24 15:30:00,88.88,88.88,88.86,88.86,6600.0,38.6345,38.6345,38.6258,38.6258,6600.0
2010-09-24 15:35:00,88.86,88.86,88.82,88.84,13900.0,38.6258,38.6258,38.6084,38.6171,13900.0
2010-09-24 15:40:00,88.83,88.87,88.82,88.86,12600.0,38.6127,38.6301,38.6084,38.6258,12600.0
2010-09-24 15:45:00,88.85,88.89,88.85,88.89,9500.0,38.6214,38.6388,38.6214,38.6388,9500.0
2010-09-24 15:50:00,88.88,88.88,88.8,88.81,18100.0,38.6345,38.6345,38.5997,38.604,18100.0
2010-09-24 15:55:00,88.81,88.84,88.76,88.76,29400.0,38.604,38.6171,38.5823,38.5823,29400.0
2010-09-27 09:30:00,88.93,88.97,88.85,88.95,14400.0,38.6562,38.6736,38.6214,38.6649,14400.0
2010-09-27 09:35:00,88.96,88.96,88.93,88.94,11200.0,38.6692,38.6692,38.6562,38.6605,11200.0
2010-09-27 09:40:00,88.94,88.95,88.9,88.92,9000.0,38.6605,38.6649,38.6432,38.6519,9000.0
2010-09-27 09:45:00,88.91,88.93,88.91,88.93,18600.0,38.6475,38.6562,38.6475,38.6562,18600.0
2010-09-27 09:50:00,88.93,88.93,88.91,88.93,16600.0,38.6562,38.6562,38.6475,38.6562,16600.0
2010-09-27 09:55:00,88.94,88.94,88.9,88.92,17000.0,38.6605,38.6605,38.6432,38.6519,17000.0
2010-09-27 10:00:00,88.92,88.93,88.9,88.9,4000.0,38.6519,38.6562,38.6432,38.6432,4000.0
2010-09-27 10:05:00,88.91,88.92,88.89,88.89,9300.0,38.6475,38.6519,38.6388,38.6388,9300.0
2010-09-27 10:10:00,88.89,88.9,88.88,88.88,7800.0,38.6388,38.6432,38.6345,38.6345,7800.0
2010-09-27 10:15:00,88.89,88.89,88.88,88.88,9600.0,38.6388,38.6388,38.6345,38.6345,9600.0
2010-09-27 10:20:00,88.87,88.88,88.87,88.87,5100.0,38.6301,38.6345,38.6301,38.6301,5100.0
2010-09-27 10:25:00,88.88,88.88,88.87,88.88,3700.0,38.6345,38.6345,38.6301,38.6345,3700.0
2010-09-27 10:30:00,88.89,88.89,88.86,88.88,6700.0,38.6388,38.6388,38.6258,38.6345,6700.0
2010-09-27 10:35:00,88.89,88.89,88.88,88.88,1700.0,38.6388,38.6388,38.6345,38.6345,1700.0
2010-09-27 10:40:00,88.88,88.89,88.88,88.89,3300.0,38.6345,38.6388,38.6345,38.6388,3300.0
2010-09-27 10:45:00,88.89,88.89,88.88,88.89,1300.0,38.6388,38.6388,38.6345,38.6388,1300.0
2010-09-27 10:50:00,88.88,88.89,88.87,88.89,3600.0,38.6345,38.6388,38.6301,38.6388,3600.0
2010-09-27 10:55:00,88.88,88.9,88.88,88.89,4800.0,38.6345,38.6432,38.6345,38.6388,4800.0
2010-09-27 11:00:00,88.9,88.9,88.87,88.88,2900.0,38.6432,38.6432,38.6301,38.6345,2900.0
2010-09-27 11:05:00,88.88,88.91,88.84,88.9,24700.0,38.6345,38.6475,38.6171,38.6432,24700.0
2010-09-27 11:10:00,88.9,88.9,88.88,88.88,6400.0,38.6432,38.6432,38.6345,38.6345,6400.0
2010-09-27 11:15:00,88.87,88.9,88.87,88.87,12700.0,38.6301,38.6432,38.6301,38.6301,12700.0
2010-09-27 11:20:00,88.87,88.88,88.87,88.88,2500.0,38.6301,38.6345,38.6301,38.6345,2500.0
2010-09-27 11:25:00,88.88,88.88,88.87,88.87,5600.0,38.6345,38.6345,38.6301,38.6301,5600.0
2010-09-27 11:30:00,88.87,88.89,88.87,88.89,2000.0,38.6301,38.6388,38.6301,38.6388,2000.0
2010-09-27 11:35:00,88.88,88.89,88.88,88.88,2400.0,38.6345,38.6388,38.6345,38.6345,2400.0
2010-09-27 11:40:00,88.89,88.89,88.87,88.88,5700.0,38.6388,38.6388,38.6301,38.6345,5700.0
2010-09-27 11:45:00,88.87,88.88,88.87,88.88,5700.0,38.6301,38.6345,38.6301,38.6345,5700.0
2010-09-27 11:50:00,88.88,88.89,88.88,88.88,10000.0,38.6345,38.6388,38.6345,38.6345,10000.0
2010-09-27 11:55:00,88.88,88.89,88.87,88.87,10900.0,38.6345,38.6388,38.6301,38.6301,10900.0
2010-09-27 12:00:00,88.88,88.89,88.88,88.88,10700.0,38.6345,38.6388,38.6345,38.6345,10700.0
2010-09-27 12:05:00,88.89,88.92,88.88,88.91,20700.0,38.6388,38.6519,38.6345,38.6475,20700.0
2010-09-27 12:10:00,88.9,88.94,88.9,88.9,10300.0,38.6432,38.6605,38.6432,38.6432,10300.0
2010-09-27 12:15:00,88.91,88.91,88.9,88.9,2000.0,38.6475,38.6475,38.6432,38.6432,2000.0
2010-09-27 12:20:00,88.91,88.91,88.89,88.89,5100.0,38.6475,38.6475,38.6388,38.6388,5100.0
2010-09-27 12:25:00,88.9,88.9,88.89,88.89,5600.0,38.6432,38.6432,38.6388,38.6388,5600.0
2010-09-27 12:30:00,88.9,88.91,88.9,88.91,2200.0,38.6432,38.6475,38.6432,38.6475,2200.0
2010-09-27 12:35:00,88.91,88.91,88.9,88.91,1800.0,38.6475,38.6475,38.6432,38.6475,1800.0
2010-09-27 12:40:00,88.9,88.91,88.9,88.9,2100.0,38.6432,38.6475,38.6432,38.6432,2100.0
2010-09-27 12:45:00,88.91,88.91,88.9,88.91,500.0,38.6475,38.6475,38.6432,38.6475,500.0
2010-09-27 12:50:00,88.91,88.91,88.9,88.91,1300.0,38.6475,38.6475,38.6432,38.6475,1300.0
2010-09-27 12:55:00,88.91,88.91,88.91,88.91,700.0,38.6475,38.6475,38.6475,38.6475,700.0
2010-09-27 13:00:00,88.91,88.91,88.91,88.91,1200.0,38.6475,38.6475,38.6475,38.6475,1200.0
2010-09-27 13:05:00,88.9,88.91,88.9,88.9,1000.0,38.6432,38.6475,38.6432,38.6432,1000.0
2010-09-27 13:10:00,88.91,88.94,88.91,88.94,6100.0,38.6475,38.6605,38.6475,38.6605,6100.0
2010-09-27 13:15:00,88.94,88.94,88.93,88.94,6300.0,38.6605,38.6605,38.6562,38.6605,6300.0
2010-09-27 13:20:00,88.93,88.96,88.93,88.95,10300.0,38.6562,38.6692,38.6562,38.6649,10300.0
2010-09-27 13:25:00,88.94,88.97,88.94,88.97,1500.0,38.6605,38.6736,38.6605,38.6736,1500.0
2010-09-27 13:30:00,88.96,88.96,88.95,88.96,3300.0,38.6692,38.6692,38.6649,38.6692,3300.0
2010-09-27 13:35:00,88.95,88.99,88.95,88.99,12500.0,38.6649,38.6823,38.6649,38.6823,12500.0
2010-09-27 13:40:00,88.98,89.0,88.98,89.0,16300.0,38.6779,38.6866,38.6779,38.6866,16300.0
2010-09-27 13:45:00,89.0,89.03,88.99,89.02,7800.0,38.6866,38.6997,38.6823,38.6953,7800.0
2010-09-27 13:50:00,89.03,89.04,89.02,89.03,3400.0,38.6997,38.704,38.6953,38.6997,3400.0
2010-09-27 13:55:00,89.03,89.03,89.02,89.03,1400.0,38.6997,38.6997,38.6953,38.6997,1400.0
2010-09-27 14:00:00,89.03,89.03,89.01,89.02,12600.0,38.6997,38.6997,38.691,38.6953,12600.0
2010-09-27 14:05:00,89.02,89.02,89.01,89.01,1600.0,38.6953,38.6953,38.691,38.691,1600.0
2010-09-27 14:10:00,89.02,89.02,89.01,89.02,1600.0,38.6953,38.6953,38.691,38.6953,1600.0
2010-09-27 14:15:00,89.03,89.05,89.02,89.04,6100.0,38.6997,38.7084,38.6953,38.704,6100.0
2010-09-27 14:20:00,89.05,89.07,89.04,89.07,19900.0,38.7084,38.7171,38.704,38.7171,19900.0
2010-09-27 14:25:00,89.07,89.07,89.05,89.06,2500.0,38.7171,38.7171,38.7084,38.7127,2500.0
2010-09-27 14:30:00,89.06,89.07,89.05,89.07,2900.0,38.7127,38.7171,38.7084,38.7171,2900.0
2010-09-27 14:35:00,89.06,89.08,89.06,89.07,4800.0,38.7127,38.7214,38.7127,38.7171,4800.0
2010-09-27 14:40:00,89.06,89.08,89.06,89.08,4100.0,38.7127,38.7214,38.7127,38.7214,4100.0
2010-09-27 14:45:00,89.08,89.08,89.07,89.08,4900.0,38.7214,38.7214,38.7171,38.7214,4900.0
2010-09-27 14:50:00,89.08,89.08,89.07,89.08,4900.0,38.7214,38.7214,38.7171,38.7214,4900.0
2010-09-27 14:55:00,89.08,89.08,89.06,89.07,8600.0,38.7214,38.7214,38.7127,38.7171,8600.0
2010-09-27 15:00:00,89.06,89.06,89.05,89.05,6800.0,38.7127,38.7127,38.7084,38.7084,6800.0
2010-09-27 15:05:00,89.05,89.06,89.04,89.05,6600.0,38.7084,38.7127,38.704,38.7084,6600.0
2010-09-27 15:10:00,89.05,89.06,89.05,89.05,10000.0,38.7084,38.7127,38.7084,38.7084,10000.0
2010-09-27 15:15:00,89.05,89.05,89.04,89.05,5500.0,38.7084,38.7084,38.704,38.7084,5500.0
2010-09-27 15:20:00,89.05,89.06,89.04,89.04,9400.0,38.7084,38.7127,38.704,38.704,9400.0
2010-09-27 15:25:00,89.05,89.06,89.04,89.05,10100.0,38.7084,38.7127,38.704,38.7084,10100.0
2010-09-27 15:30:00,89.06,89.06,89.03,89.05,8600.0,38.7127,38.7127,38.6997,38.7084,8600.0
2010-09-27 15:35:00,89.04,89.05,89.01,89.01,8100.0,38.704,38.7084,38.691,38.691,8100.0
2010-09-27 15:40:00,89.02,89.02,88.97,88.99,12500.0,38.6953,38.6953,38.6736,38.6823,12500.0
2010-09-27 15:45:00,88.99,89.0,88.98,89.0,11900.0,38.6823,38.6866,38.6779,38.6866,11900.0
2010-09-27 15:50:00,89.0,89.0,88.96,88.96,18100.0,38.6866,38.6866,38.6692,38.6692,18100.0
2010-09-27 15:55:00,88.96,88.97,88.9,88.93,22800.0,38.6692,38.6736,38.6432,38.6562,22800.0
2010-09-28 09:30:00,89.16,89.16,89.0,89.0,22400.0,38.7562,38.7562,38.6866,38.6866,22400.0
2010-09-28 09:35:00,89.01,89.02,88.9,88.92,12200.0,38.691,38.6953,38.6432,38.6519,12200.0
2010-09-28 09:40:00,88.92,88.94,88.91,88.94,15000.0,38.6519,38.6605,38.6475,38.6605,15000.0
2010-09-28 09:45:00,88.93,88.96,88.93,88.94,8400.0,38.6562,38.6692,38.6562,38.6605,8400.0
2010-09-28 09:50:00,88.95,88.98,88.92,88.97,16700.0,38.6649,38.6779,38.6519,38.6736,16700.0
2010-09-28 09:55:00,88.97,88.97,88.88,88.89,47500.0,38.6736,38.6736,38.6345,38.6388,47500.0
2010-09-28 10:00:00,88.89,88.9,88.8,88.9,31800.0,38.6388,38.6432,38.5997,38.6432,31800.0
2010-09-28 10:05:00,88.88,88.89,88.84,88.85,6600.0,38.6345,38.6388,38.6171,38.6214,6600.0
2010-09-28 10:10:00,88.85,88.93,88.84,88.92,7400.0,38.6214,38.6562,38.6171,38.6519,7400.0
2010-09-28 10:15:00,88.92,88.94,88.89,88.93,7700.0,38.6519,38.6605,38.6388,38.6562,7700.0
2010-09-28 10:20:00,88.93,88.95,88.92,88.95,6800.0,38.6562,38.6649,38.6519,38.6649,6800.0
2010-09-28 10:25:00,88.96,88.98,88.95,88.98,14200.0,38.6692,38.6779,38.6649,38.6779,14200.0
2010-09-28 10:30:00,88.98,89.01,88.97,89.0,12900.0,38.6779,38.691,38.6736,38.6866,12900.0
2010-09-28 10:35:00,89.0,89.0,88.99,89.0,7500.0,38.6866,38.6866,38.6823,38.6866,7500.0
2010-09-28 10:40:00,89.0,89.02,89.0,89.02,1500.0,38.6866,38.6953,38.6866,38.6953,1500.0
2010-09-28 10:45:00,89.01,89.02,88.99,89.0,4400.0,38.691,38.6953,38.6823,38.6866,4400.0
2010-09-28 10:50:00,89.0,89.0,88.98,88.98,5700.0,38.6866,38.6866,38.6779,38.6779,5700.0
2010-09-28 10:55:00,88.99,89.01,88.98,89.01,5500.0,38.6823,38.691,38.6779,38.691,5500.0
2010-09-28 11:00:00,89.01,89.01,89.0,89.01,5100.0,38.691,38.691,38.6866,38.691,5100.0
2010-09-28 11:05:00,89.01,89.01,89.0,89.0,3800.0,38.691,38.691,38.6866,38.6866,3800.0
2010-09-28 11:10:00,89.0,89.01,89.0,89.0,1700.0,38.6866,38.691,38.6866,38.6866,1700.0
2010-09-28 11:15:00,89.0,89.01,89.0,89.01,13600.0,38.6866,38.691,38.6866,38.691,13600.0
2010-09-28 11:20:00,89.0,89.01,89.0,89.01,4000.0,38.6866,38.691,38.6866,38.691,4000.0
2010-09-28 11:25:00,89.01,89.06,89.01,89.04,21300.0,38.691,38.7127,38.691,38.704,21300.0
2010-09-28 11:30:00,89.04,89.05,89.03,89.04,6500.0,38.704,38.7084,38.6997,38.704,6500.0
2010-09-28 11:35:00,89.05,89.05,89.04,89.04,4600.0,38.7084,38.7084,38.704,38.704,4600.0
2010-09-28 11:40:00,89.03,89.05,89.03,89.05,4400.0,38.6997,38.7084,38.6997,38.7084,4400.0
2010-09-28 11:45:00,89.05,89.06,89.04,89.04,3000.0,38.7084,38.7127,38.704,38.704,3000.0
2010-09-28 11:50:00,89.04,89.06,89.04,89.06,1700.0,38.704,38.7127,38.704,38.7127,1700.0
2010-09-28 11:55:00,89.06,89.06,89.05,89.06,7300.0,38.7127,38.7127,38.7084,38.7127,7300.0
2010-09-28 12:00:00,89.06,89.06,89.05,89.05,9900.0,38.7127,38.7127,38.7084,38.7084,9900.0
2010-09-28 12:05:00,89.06,89.06,89.05,89.05,7200.0,38.7127,38.7127,38.7084,38.7084,7200.0
2010-09-28 12:10:00,89.06,89.07,89.05,89.06,6300.0,38.7127,38.7171,38.7084,38.7127,6300.0
2010-09-28 12:15:00,89.06,89.06,89.05,89.05,2300.0,38.7127,38.7127,38.7084,38.7084,2300.0
2010-09-28 12:20:00,89.05,89.07,89.05,89.07,4200.0,38.7084,38.7171,38.7084,38.7171,4200.0
2010-09-28 12:25:00,89.07,89.07,89.05,89.06,3800.0,38.7171,38.7171,38.7084,38.7127,3800.0
2010-09-28 12:30:00,89.06,89.06,89.05,89.06,2400.0,38.7127,38.7127,38.7084,38.7127,2400.0
2010-09-28 12:35:00,89.06,89.06,89.03,89.05,6600.0,38.7127,38.7127,38.6997,38.7084,6600.0
2010-09-28 12:40:00,89.05,89.06,89.03,89.05,5800.0,38.7084,38.7127,38.6997,38.7084,5800.0
2010-09-28 12:45:00,89.05,89.06,89.04,89.05,7600.0,38.7084,38.7127,38.704,38.7084,7600.0
2010-09-28 12:50:00,89.06,89.06,89.05,89.05,2500.0,38.7127,38.7127,38.7084,38.7084,2500.0
2010-09-28 12:55:00,89.06,89.06,89.05,89.06,7100.0,38.7127,38.7127,38.7084,38.7127,7100.0
2010-09-28 13:00:00,89.06,89.07,89.05,89.07,5200.0,38.7127,38.7171,38.7084,38.7171,5200.0
2010-09-28 13:05:00,89.07,89.07,89.05,89.06,4000.0,38.7171,38.7171,38.7084,38.7127,4000.0
2010-09-28 13:10:00,89.05,89.08,89.05,89.06,7300.0,38.7084,38.7214,38.7084,38.7127,7300.0
2010-09-28 13:15:00,89.05,89.06,89.05,89.06,3000.0,38.7084,38.7127,38.7084,38.7127,3000.0
2010-09-28 13:20:00,89.06,89.07,89.06,89.07,2000.0,38.7127,38.7171,38.7127,38.7171,2000.0
2010-09-28 13:25:00,89.07,89.07,89.06,89.06,2500.0,38.7171,38.7171,38.7127,38.7127,2500.0
2010-09-28 13:30:00,89.06,89.07,89.05,89.07,9500.0,38.7127,38.7171,38.7084,38.7171,9500.0
2010-09-28 13:35:00,89.07,89.08,89.06,89.07,9200.0,38.7171,38.7214,38.7127,38.7171,9200.0
2010-09-28 13:40:00,89.08,89.08,89.07,89.08,2500.0,38.7214,38.7214,38.7171,38.7214,2500.0
2010-09-28 13:45:00,89.08,89.08,89.06,89.06,11100.0,38.7214,38.7214,38.7127,38.7127,11100.0
2010-09-28 13:50:00,89.07,89.1,89.07,89.1,31500.0,38.7171,38.7301,38.7171,38.7301,31500.0
2010-09-28 13:55:00,89.09,89.13,89.09,89.12,2600.0,38.7257,38.7431,38.7257,38.7388,2600.0
2010-09-28 14:00:00,89.11,89.12,89.1,89.12,17100.0,38.7344,38.7388,38.7301,38.7388,17100.0
2010-09-28 14:05:00,89.12,89.12,89.1,89.11,40100.0,38.7388,38.7388,38.7301,38.7344,40100.0
2010-09-28 14:10:00,89.11,89.12,89.1,89.11,4500.0,38.7344,38.7388,38.7301,38.7344,4500.0
2010-09-28 14:15:00,89.09,89.09,89.08,89.08,10800.0,38.7257,38.7257,38.7214,38.7214,10800.0
2010-09-28 14:20:00,89.07,89.09,89.06,89.06,18800.0,38.7171,38.7257,38.7127,38.7127,18800.0
2010-09-28 14:25:00,89.06,89.06,89.03,89.04,23000.0,38.7127,38.7127,38.6997,38.704,23000.0
2010-09-28 14:30:00,89.04,89.04,89.03,89.04,4100.0,38.704,38.704,38.6997,38.704,4100.0
2010-09-28 14:35:00,89.04,89.05,89.03,89.03,11400.0,38.704,38.7084,38.6997,38.6997,11400.0
2010-09-28 14:40:00,89.03,89.03,88.97,88.98,9700.0,38.6997,38.6997,38.6736,38.6779,9700.0
2010-09-28 14:45:00,88.98,89.01,88.97,89.0,4200.0,38.6779,38.691,38.6736,38.6866,4200.0
2010-09-28 14:50:00,89.02,89.02,88.98,89.0,4800.0,38.6953,38.6953,38.6779,38.6866,4800.0
2010-09-28 14:55:00,89.0,89.03,89.0,89.01,8000.0,38.6866,38.6997,38.6866,38.691,8000.0
2010-09-28 15:00:00,89.0,89.0,88.98,89.0,6700.0,38.6866,38.6866,38.6779,38.6866,6700.0
2010-09-28 15:05:00,89.0,89.02,88.98,89.02,7000.0,38.6866,38.6953,38.6779,38.6953,7000.0
2010-09-28 15:10:00,89.02,89.02,88.98,89.01,4300.0,38.6953,38.6953,38.6779,38.691,4300.0
2010-09-28 15:15:00,89.01,89.04,89.01,89.04,17100.0,38.691,38.704,38.691,38.704,17100.0
2010-09-28 15:20:00,89.04,89.05,89.04,89.05,9400.0,38.704,38.7084,38.704,38.7084,9400.0
2010-09-28 15:25:00,89.05,89.07,89.01,89.02,23300.0,38.7084,38.7171,38.691,38.6953,23300.0
2010-09-28 15:30:00,89.02,89.04,89.02,89.03,20200.0,38.6953,38.704,38.6953,38.6997,20200.0
2010-09-28 15:35:00,89.04,89.05,89.03,89.05,38300.0,38.704,38.7084,38.6997,38.7084,38300.0
2010-09-28 15:40:00,89.05,89.05,89.03,89.04,17300.0,38.7084,38.7084,38.6997,38.704,17300.0
2010-09-28 15:45:00,89.04,89.05,89.04,89.05,17300.0,38.704,38.7084,38.704,38.7084,17300.0
2010-09-28 15:50:00,89.05,89.06,89.04,89.06,33900.0,38.7084,38.7127,38.704,38.7127,33900.0
2010-09-28 15:55:00,89.05,89.06,89.03,89.05,134500.0,38.7084,38.7127,38.6997,38.7084,134500.0
2010-09-29 09:30:00,89.2,89.26,89.11,89.18,41100.0,38.7736,38.7996,38.7344,38.7649,41100.0
2010-09-29 09:35:00,89.19,89.26,89.18,89.24,19700.0,38.7692,38.7996,38.7649,38.7909,19700.0
2010-09-29 09:40:00,89.23,89.26,89.22,89.22,28400.0,38.7866,38.7996,38.7823,38.7823,28400.0
2010-09-29 09:45:00,89.23,89.23,89.19,89.21,9900.0,38.7866,38.7866,38.7692,38.7779,9900.0
2010-09-29 09:50:00,89.21,89.23,89.2,89.21,8700.0,38.7779,38.7866,38.7736,38.7779,8700.0
2010-09-29 09:55:00,89.2,89.22,89.2,89.21,10700.0,38.7736,38.7823,38.7736,38.7779,10700.0
2010-09-29 10:00:00,89.21,89.21,89.19,89.21,9300.0,38.7779,38.7779,38.7692,38.7779,9300.0
2010-09-29 10:05:00,89.21,89.21,89.2,89.21,10000.0,38.7779,38.7779,38.7736,38.7779,10000.0
2010-09-29 10:10:00,89.21,89.21,89.2,89.2,7500.0,38.7779,38.7779,38.7736,38.7736,7500.0
2010-09-29 10:15:00,89.21,89.21,89.2,89.2,8400.0,38.7779,38.7779,38.7736,38.7736,8400.0
2010-09-29 10:20:00,89.19,89.2,89.17,89.18,13000.0,38.7692,38.7736,38.7605,38.7649,13000.0
2010-09-29 10:25:00,89.18,89.18,89.15,89.16,7400.0,38.7649,38.7649,38.7518,38.7562,7400.0
2010-09-29 10:30:00,89.17,89.17,89.15,89.16,3000.0,38.7605,38.7605,38.7518,38.7562,3000.0
2010-09-29 10:35:00,89.17,89.17,89.16,89.17,2300.0,38.7605,38.7605,38.7562,38.7605,2300.0
2010-09-29 10:40:00,89.16,89.17,89.14,89.14,9100.0,38.7562,38.7605,38.7475,38.7475,9100.0
2010-09-29 10:45:00,89.15,89.16,89.15,89.15,2200.0,38.7518,38.7562,38.7518,38.7518,2200.0
2010-09-29 10:50:00,89.16,89.16,89.16,89.16,1100.0,38.7562,38.7562,38.7562,38.7562,1100.0
2010-09-29 10:55:00,89.16,89.18,89.16,89.18,9500.0,38.7562,38.7649,38.7562,38.7649,9500.0
2010-09-29 11:00:00,89.18,89.2,89.17,89.2,11000.0,38.7649,38.7736,38.7605,38.7736,11000.0
2010-09-29 11:05:00,89.2,89.23,89.2,89.22,9200.0,38.7736,38.7866,38.7736,38.7823,9200.0
2010-09-29 11:10:00,89.21,89.23,89.2,89.22,6000.0,38.7779,38.7866,38.7736,38.7823,6000.0
2010-09-29 11:15:00,89.22,89.23,89.21,89.23,11400.0,38.7823,38.7866,38.7779,38.7866,11400.0
2010-09-29 11:20:00,89.23,89.23,89.2,89.2,12000.0,38.7866,38.7866,38.7736,38.7736,12000.0
2010-09-29 11:25:00,89.21,89.22,89.2,89.21,2200.0,38.7779,38.7823,38.7736,38.7779,2200.0
2010-09-29 11:30:00,89.21,89.23,89.21,89.22,8800.0,38.7779,38.7866,38.7779,38.7823,8800.0
2010-09-29 11:35:00,89.23,89.25,89.22,89.25,8000.0,38.7866,38.7953,38.7823,38.7953,8000.0
2010-09-29 11:40:00,89.25,89.26,89.24,89.25,11700.0,38.7953,38.7996,38.7909,38.7953,11700.0
2010-09-29 11:45:00,89.25,89.26,89.24,89.24,1800.0,38.7953,38.7996,38.7909,38.7909,1800.0
2010-09-29 11:50:00,89.23,89.26,89.23,89.26,3500.0,38.7866,38.7996,38.7866,38.7996,3500.0
2010-09-29 11:55:00,89.26,89.26,89.25,89.26,1200.0,38.7996,38.7996,38.7953,38.7996,1200.0
2010-09-29 12:00:00,89.27,89.28,89.26,89.28,14200.0,38.804,38.8083,38.7996,38.8083,14200.0
2010-09-29 12:05:00,89.27,89.28,89.27,89.27,3800.0,38.804,38.8083,38.804,38.804,3800.0
2010-09-29 12:10:00,89.28,89.3,89.28,89.3,11400.0,38.8083,38.817,38.8083,38.817,11400.0
2010-09-29 12:15:00,89.29,89.31,89.29,89.3,6500.0,38.8127,38.8214,38.8127,38.817,6500.0
2010-09-29 12:20:00,89.31,89.31,89.3,89.31,3300.0,38.8214,38.8214,38.817,38.8214,3300.0
2010-09-29 12:25:00,89.3,89.31,89.3,89.3,4600.0,38.817,38.8214,38.817,38.817,4600.0
2010-09-29 12:30:00,89.3,89.31,89.3,89.31,19300.0,38.817,38.8214,38.817,38.8214,19300.0
2010-09-29 12:35:00,89.31,89.31,89.3,89.3,5200.0,38.8214,38.8214,38.817,38.817,5200.0
2010-09-29 12:40:00,89.3,89.31,89.3,89.3,3800.0,38.817,38.8214,38.817,38.817,3800.0
2010-09-29 12:45:00,89.3,89.31,89.3,89.3,7200.0,38.817,38.8214,38.817,38.817,7200.0
2010-09-29 12:50:00,89.31,89.32,89.3,89.32,4900.0,38.8214,38.8257,38.817,38.8257,4900.0
2010-09-29 12:55:00,89.31,89.31,89.31,89.31,2100.0,38.8214,38.8214,38.8214,38.8214,2100.0
2010-09-29 13:00:00,89.31,89.31,89.3,89.31,5000.0,38.8214,38.8214,38.817,38.8214,5000.0
2010-09-29 13:05:00,89.31,89.31,89.31,89.31,300.0,38.8214,38.8214,38.8214,38.8214,300.0
2010-09-29 13:10:00,89.3,89.31,89.3,89.31,5500.0,38.817,38.8214,38.817,38.8214,5500.0
2010-09-29 13:15:00,89.31,89.31,89.3,89.3,2800.0,38.8214,38.8214,38.817,38.817,2800.0
2010-09-29 13:20:00,89.3,89.31,89.3,89.31,8300.0,38.817,38.8214,38.817,38.8214,8300.0
2010-09-29 13:25:00,89.32,89.32,89.31,89.31,1000.0,38.8257,38.8257,38.8214,38.8214,1000.0
2010-09-29 13:30:00,89.32,89.32,89.31,89.31,1200.0,38.8257,38.8257,38.8214,38.8214,1200.0
2010-09-29 13:35:00,89.32,89.32,89.3,89.3,8400.0,38.8257,38.8257,38.817,38.817,8400.0
2010-09-29 13:40:00,89.31,89.31,89.3,89.31,4100.0,38.8214,38.8214,38.817,38.8214,4100.0
2010-09-29 13:45:00,89.3,89.31,89.3,89.31,8200.0,38.817,38.8214,38.817,38.8214,8200.0
2010-09-29 13:50:00,89.31,89.32,89.31,89.31,26000.0,38.8214,38.8257,38.8214,38.8214,26000.0
2010-09-29 13:55:00,89.31,89.35,89.31,89.34,33800.0,38.8214,38.8388,38.8214,38.8344,33800.0
2010-09-29 14:00:00,89.34,89.38,89.32,89.38,96900.0,38.8344,38.8518,38.8257,38.8518,96900.0
2010-09-29 14:05:00,89.38,89.39,89.37,89.39,20300.0,38.8518,38.8562,38.8475,38.8562,20300.0
2010-09-29 14:10:00,89.39,89.39,89.38,89.39,3700.0,38.8562,38.8562,38.8518,38.8562,3700.0
2010-09-29 14:15:00,89.39,89.41,89.38,89.39,18000.0,38.8562,38.8648,38.8518,38.8562,18000.0
2010-09-29 14:20:00,89.4,89.41,89.39,89.4,11200.0,38.8605,38.8648,38.8562,38.8605,11200.0
2010-09-29 14:25:00,89.4,89.4,89.37,89.38,6800.0,38.8605,38.8605,38.8475,38.8518,6800.0
2010-09-29 14:30:00,89.38,89.38,89.36,89.36,13800.0,38.8518,38.8518,38.8431,38.8431,13800.0
2010-09-29 14:35:00,89.37,89.37,89.33,89.33,9500.0,38.8475,38.8475,38.8301,38.8301,9500.0
2010-09-29 14:40:00,89.34,89.36,89.34,89.35,3400.0,38.8344,38.8431,38.8344,38.8388,3400.0
2010-09-29 14:45:00,89.35,89.36,89.34,89.35,6700.0,38.8388,38.8431,38.8344,38.8388,6700.0
2010-09-29 14:50:00,89.36,89.36,89.31,89.31,9600.0,38.8431,38.8431,38.8214,38.8214,9600.0
2010-09-29 14:55:00,89.31,89.33,89.3,89.33,9800.0,38.8214,38.8301,38.817,38.8301,9800.0
2010-09-29 15:00:00,89.33,89.34,89.32,89.32,2900.0,38.8301,38.8344,38.8257,38.8257,2900.0
2010-09-29 15:05:00,89.32,89.32,89.3,89.3,10900.0,38.8257,38.8257,38.817,38.817,10900.0
2010-09-29 15:10:00,89.3,89.31,89.26,89.26,7900.0,38.817,38.8214,38.7996,38.7996,7900.0
2010-09-29 15:15:00,89.26,89.27,89.23,89.24,7100.0,38.7996,38.804,38.7866,38.7909,7100.0
2010-09-29 15:20:00,89.24,89.26,89.24,89.26,5100.0,38.7909,38.7996,38.7909,38.7996,5100.0
2010-09-29 15:25:00,89.25,89.26,89.24,89.26,3800.0,38.7953,38.7996,38.7909,38.7996,3800.0
2010-09-29 15:30:00,89.26,89.26,89.24,89.25,6000.0,38.7996,38.7996,38.7909,38.7953,6000.0
2010-09-29 15:35:00,89.25,89.29,89.23,89.28,13700.0,38.7953,38.8127,38.7866,38.8083,13700.0
2010-09-29 15:40:00,89.26,89.27,89.23,89.23,11200.0,38.7996,38.804,38.7866,38.7866,11200.0
2010-09-29 15:45:00,89.24,89.28,89.22,89.25,20400.0,38.7909,38.8083,38.7823,38.7953,20400.0
2010-09-29 15:50:00,89.23,89.25,89.23,89.23,5000.0,38.7866,38.7953,38.7866,38.7866,5000.0
2010-09-29 15:55:00,89.25,89.25,89.23,89.23,17600.0,38.7953,38.7953,38.7866,38.7866,17600.0
2010-09-30 09:30:00,89.48,89.5,89.37,89.45,8800.0,38.8953,38.904,38.8475,38.8822,8800.0
2010-09-30 09:35:00,89.43,89.44,89.38,89.38,9300.0,38.8735,38.8779,38.8518,38.8518,9300.0
2010-09-30 09:40:00,89.38,89.46,89.35,89.46,64800.0,38.8518,38.8866,38.8388,38.8866,64800.0
2010-09-30 09:45:00,89.46,89.46,89.38,89.38,13000.0,38.8866,38.8866,38.8518,38.8518,13000.0
2010-09-30 09:50:00,89.38,89.39,89.32,89.37,19200.0,38.8518,38.8562,38.8257,38.8475,19200.0
2010-09-30 09:55:00,89.38,89.39,89.37,89.38,3900.0,38.8518,38.8562,38.8475,38.8518,3900.0
2010-09-30 10:00:00,89.4,89.51,89.39,89.45,277300.0,38.8605,38.9083,38.8562,38.8822,277300.0
2010-09-30 10:05:00,89.46,89.48,89.42,89.45,34700.0,38.8866,38.8953,38.8692,38.8822,34700.0
2010-09-30 10:10:00,89.45,89.46,89.4,89.44,27500.0,38.8822,38.8866,38.8605,38.8779,27500.0
2010-09-30 10:15:00,89.43,89.44,89.4,89.42,18400.0,38.8735,38.8779,38.8605,38.8692,18400.0
2010-09-30 10:20:00,89.42,89.43,89.41,89.42,12200.0,38.8692,38.8735,38.8648,38.8692,12200.0
2010-09-30 10:25:00,89.42,89.42,89.4,89.42,38800.0,38.8692,38.8692,38.8605,38.8692,38800.0
2010-09-30 10:30:00,89.43,89.44,89.42,89.43,10500.0,38.8735,38.8779,38.8692,38.8735,10500.0
2010-09-30 10:35:00,89.44,89.45,89.44,89.44,7700.0,38.8779,38.8822,38.8779,38.8779,7700.0
2010-09-30 10:40:00,89.44,89.47,89.44,89.47,13200.0,38.8779,38.8909,38.8779,38.8909,13200.0
2010-09-30 10:45:00,89.47,89.47,89.43,89.44,29500.0,38.8909,38.8909,38.8735,38.8779,29500.0
2010-09-30 10:50:00,89.44,89.45,89.44,89.44,9200.0,38.8779,38.8822,38.8779,38.8779,9200.0
2010-09-30 10:55:00,89.45,89.45,89.43,89.44,37600.0,38.8822,38.8822,38.8735,38.8779,37600.0
2010-09-30 11:00:00,89.44,89.44,89.41,89.41,23000.0,38.8779,38.8779,38.8648,38.8648,23000.0
2010-09-30 11:05:00,89.41,89.42,89.4,89.4,45900.0,38.8648,38.8692,38.8605,38.8605,45900.0
2010-09-30 11:10:00,89.41,89.41,89.39,89.4,22500.0,38.8648,38.8648,38.8562,38.8605,22500.0
2010-09-30 11:15:00,89.4,89.4,89.38,89.39,4900.0,38.8605,38.8605,38.8518,38.8562,4900.0
2010-09-30 11:20:00,89.39,89.4,89.35,89.35,7200.0,38.8562,38.8605,38.8388,38.8388,7200.0
2010-09-30 11:25:00,89.34,89.34,89.25,89.25,20700.0,38.8344,38.8344,38.7953,38.7953,20700.0
2010-09-30 11:30:00,89.24,89.26,89.24,89.25,8600.0,38.7909,38.7996,38.7909,38.7953,8600.0
2010-09-30 11:35:00,89.25,89.26,89.23,89.24,4800.0,38.7953,38.7996,38.7866,38.7909,4800.0
2010-09-30 11:40:00,89.24,89.27,89.24,89.27,4500.0,38.7909,38.804,38.7909,38.804,4500.0
2010-09-30 11:45:00,89.27,89.28,89.27,89.28,1900.0,38.804,38.8083,38.804,38.8083,1900.0
2010-09-30 11:50:00,89.28,89.34,89.28,89.34,15600.0,38.8083,38.8344,38.8083,38.8344,15600.0
2010-09-30 11:55:00,89.33,89.34,89.32,89.33,1900.0,38.8301,38.8344,38.8257,38.8301,1900.0
2010-09-30 12:00:00,89.33,89.33,89.28,89.29,21700.0,38.8301,38.8301,38.8083,38.8127,21700.0
2010-09-30 12:05:00,89.29,89.29,89.28,89.28,4200.0,38.8127,38.8127,38.8083,38.8083,4200.0
2010-09-30 12:10:00,89.3,89.3,89.25,89.26,11400.0,38.817,38.817,38.7953,38.7996,11400.0
2010-09-30 12:15:00,89.25,89.31,89.24,89.31,13500.0,38.7953,38.8214,38.7909,38.8214,13500.0
2010-09-30 12:20:00,89.31,89.34,89.31,89.34,5400.0,38.8214,38.8344,38.8214,38.8344,5400.0
2010-09-30 12:25:00,89.34,89.36,89.33,89.34,6800.0,38.8344,38.8431,38.8301,38.8344,6800.0
2010-09-30 12:30:00,89.34,89.37,89.34,89.37,4000.0,38.8344,38.8475,38.8344,38.8475,4000.0
2010-09-30 12:35:00,89.37,89.39,89.36,89.39,3200.0,38.8475,38.8562,38.8431,38.8562,3200.0
2010-09-30 12:40:00,89.38,89.39,89.37,89.39,2900.0,38.8518,38.8562,38.8475,38.8562,2900.0
2010-09-30 12:45:00,89.38,89.41,89.38,89.41,4300.0,38.8518,38.8648,38.8518,38.8648,4300.0
2010-09-30 12:50:00,89.41,89.43,89.41,89.42,5200.0,38.8648,38.8735,38.8648,38.8692,5200.0
2010-09-30 12:55:00,89.43,89.46,89.43,89.46,3500.0,38.8735,38.8866,38.8735,38.8866,3500.0
2010-09-30 13:00:00,89.47,89.49,89.44,89.45,12100.0,38.8909,38.8996,38.8779,38.8822,12100.0
2010-09-30 13:05:00,89.46,89.48,89.45,89.48,16700.0,38.8866,38.8953,38.8822,38.8953,16700.0
2010-09-30 13:10:00,89.47,89.5,89.47,89.47,15000.0,38.8909,38.904,38.8909,38.8909,15000.0
2010-09-30 13:15:00,89.49,89.49,89.47,89.47,3200.0,38.8996,38.8996,38.8909,38.8909,3200.0
2010-09-30 13:20:00,89.46,89.47,89.45,89.47,1900.0,38.8866,38.8909,38.8822,38.8909,1900.0
2010-09-30 13:25:00,89.46,89.49,89.46,89.49,4100.0,38.8866,38.8996,38.8866,38.8996,4100.0
2010-09-30 13:30:00,89.49,89.53,89.49,89.53,25000.0,38.8996,38.917,38.8996,38.917,25000.0
2010-09-30 13:35:00,89.52,89.53,89.51,89.51,4600.0,38.9127,38.917,38.9083,38.9083,4600.0
2010-09-30 13:40:00,89.52,89.55,89.52,89.55,6600.0,38.9127,38.9257,38.9127,38.9257,6600.0
2010-09-30 13:45:00,89.54,89.55,89.54,89.54,2300.0,38.9214,38.9257,38.9214,38.9214,2300.0
2010-09-30 13:50:00,89.53,89.55,89.53,89.54,2000.0,38.917,38.9257,38.917,38.9214,2000.0
2010-09-30 13:55:00,89.54,89.55,89.54,89.54,4200.0,38.9214,38.9257,38.9214,38.9214,4200.0
2010-09-30 14:00:00,89.55,89.55,89.54,89.55,2100.0,38.9257,38.9257,38.9214,38.9257,2100.0
2010-09-30 14:05:00,89.55,89.55,89.54,89.54,4800.0,38.9257,38.9257,38.9214,38.9214,4800.0
2010-09-30 14:10:00,89.55,89.55,89.51,89.53,11800.0,38.9257,38.9257,38.9083,38.917,11800.0
2010-09-30 14:15:00,89.53,89.54,89.52,89.52,3900.0,38.917,38.9214,38.9127,38.9127,3900.0
2010-09-30 14:20:00,89.53,89.54,89.52,89.54,2500.0,38.917,38.9214,38.9127,38.9214,2500.0
2010-09-30 14:25:00,89.52,89.55,89.52,89.54,2000.0,38.9127,38.9257,38.9127,38.9214,2000.0
2010-09-30 14:30:00,89.55,89.55,89.53,89.54,6700.0,38.9257,38.9257,38.917,38.9214,6700.0
2010-09-30 14:35:00,89.55,89.56,89.54,89.55,7400.0,38.9257,38.93,38.9214,38.9257,7400.0
2010-09-30 14:40:00,89.54,89.56,89.54,89.56,17400.0,38.9214,38.93,38.9214,38.93,17400.0
2010-09-30 14:45:00,89.56,89.59,89.56,89.59,43500.0,38.93,38.9431,38.93,38.9431,43500.0
2010-09-30 14:50:00,89.59,89.63,89.59,89.63,5500.0,38.9431,38.9605,38.9431,38.9605,5500.0
2010-09-30 14:55:00,89.63,89.63,89.57,89.57,4300.0,38.9605,38.9605,38.9344,38.9344,4300.0
2010-09-30 15:00:00,89.56,89.58,89.53,89.55,7600.0,38.93,38.9387,38.917,38.9257,7600.0
2010-09-30 15:05:00,89.54,89.59,89.54,89.57,3900.0,38.9214,38.9431,38.9214,38.9344,3900.0
2010-09-30 15:10:00,89.57,89.58,89.53,89.53,7200.0,38.9344,38.9387,38.917,38.917,7200.0
2010-09-30 15:15:00,89.52,89.53,89.49,89.5,8300.0,38.9127,38.917,38.8996,38.904,8300.0
2010-09-30 15:20:00,89.5,89.51,89.48,89.51,17700.0,38.904,38.9083,38.8953,38.9083,17700.0
2010-09-30 15:25:00,89.51,89.53,89.5,89.51,22700.0,38.9083,38.917,38.904,38.9083,22700.0
2010-09-30 15:30:00,89.52,89.53,89.51,89.51,9500.0,38.9127,38.917,38.9083,38.9083,9500.0
2010-09-30 15:35:00,89.51,89.52,89.51,89.52,11900.0,38.9083,38.9127,38.9083,38.9127,11900.0
2010-09-30 15:40:00,89.52,89.56,89.52,89.54,17200.0,38.9127,38.93,38.9127,38.9214,17200.0
2010-09-30 15:45:00,89.54,89.55,89.5,89.52,34800.0,38.9214,38.9257,38.904,38.9127,34800.0
2010-09-30 15:50:00,89.52,89.62,89.52,89.61,76400.0,38.9127,38.9561,38.9127,38.9518,76400.0
2010-09-30 15:55:00,89.61,89.74,89.58,89.71,297300.0,38.9518,39.0083,38.9387,38.9952,297300.0
2010-10-01 09:30:00,89.21,89.26,89.07,89.2,45000.0,39.033,39.0549,38.9718,39.0286,45000.0
2010-10-01 09:35:00,89.21,89.21,89.2,89.2,15400.0,39.033,39.033,39.0286,39.0286,15400.0
2010-10-01 09:40:00,89.21,89.21,89.17,89.17,19500.0,39.033,39.033,39.0155,39.0155,19500.0
2010-10-01 09:45:00,89.18,89.22,89.18,89.21,15400.0,39.0199,39.0374,39.0199,39.033,15400.0
2010-10-01 09:50:00,89.22,89.22,89.2,89.21,9700.0,39.0374,39.0374,39.0286,39.033,9700.0
2010-10-01 09:55:00,89.22,89.22,89.19,89.2,20600.0,39.0374,39.0374,39.0243,39.0286,20600.0
2010-10-01 10:00:00,89.2,89.21,89.15,89.16,6400.0,39.0286,39.033,39.0068,39.0111,6400.0
2010-10-01 10:05:00,89.17,89.18,89.11,89.13,13800.0,39.0155,39.0199,38.9893,38.998,13800.0
2010-10-01 10:10:00,89.15,89.19,89.15,89.19,9600.0,39.0068,39.0243,39.0068,39.0243,9600.0
2010-10-01 10:15:00,89.19,89.21,89.16,89.17,4900.0,39.0243,39.033,39.0111,39.0155,4900.0
2010-10-01 10:20:00,89.17,89.17,89.16,89.17,15800.0,39.0155,39.0155,39.0111,39.0155,15800.0
2010-10-01 10:25:00,89.16,89.17,89.14,89.15,12400.0,39.0111,39.0155,39.0024,39.0068,12400.0
2010-10-01 10:30:00,89.16,89.16,88.99,89.03,39600.0,39.0111,39.0111,38.9368,38.9543,39600.0
2010-10-01 10:35:00,89.03,89.03,89.0,89.01,26300.0,38.9543,38.9543,38.9411,38.9455,26300.0
2010-10-01 10:40:00,89.02,89.11,89.02,89.1,10600.0,38.9499,38.9893,38.9499,38.9849,10600.0
2010-10-01 10:45:00,89.1,89.1,89.07,89.07,6100.0,38.9849,38.9849,38.9718,38.9718,6100.0
2010-10-01 10:50:00,89.07,89.07,89.03,89.03,5400.0,38.9718,38.9718,38.9543,38.9543,5400.0
2010-10-01 10:55:00,89.02,89.05,89.02,89.05,12700.0,38.9499,38.963,38.9499,38.963,12700.0
2010-10-01 11:00:00,89.06,89.08,89.06,89.07,2800.0,38.9674,38.9761,38.9674,38.9718,2800.0
2010-10-01 11:05:00,89.07,89.08,89.06,89.08,2000.0,38.9718,38.9761,38.9674,38.9761,2000.0
2010-10-01 11:10:00,89.08,89.1,89.05,89.06,12400.0,38.9761,38.9849,38.963,38.9674,12400.0
2010-10-01 11:15:00,89.06,89.08,89.06,89.06,9800.0,38.9674,38.9761,38.9674,38.9674,9800.0
2010-10-01 11:20:00,89.05,89.08,89.05,89.06,7900.0,38.963,38.9761,38.963,38.9674,7900.0
2010-10-01 11:25:00,89.07,89.09,89.06,89.09,13900.0,38.9718,38.9805,38.9674,38.9805,13900.0
2010-10-01 11:30:00,89.08,89.09,89.08,89.09,3000.0,38.9761,38.9805,38.9761,38.9805,3000.0
2010-10-01 11:35:00,89.09,89.11,89.09,89.11,15700.0,38.9805,38.9893,38.9805,38.9893,15700.0
2010-10-01 11:40:00,89.11,89.11,89.1,89.1,900.0,38.9893,38.9893,38.9849,38.9849,900.0
2010-10-01 11:45:00,89.1,89.11,89.1,89.11,6000.0,38.9849,38.9893,38.9849,38.9893,6000.0
2010-10-01 11:50:00,89.1,89.11,89.1,89.1,2600.0,38.9849,38.9893,38.9849,38.9849,2600.0
2010-10-01 11:55:00,89.11,89.13,89.1,89.13,7400.0,38.9893,38.998,38.9849,38.998,7400.0
2010-10-01 12:00:00,89.12,89.16,89.12,89.16,13300.0,38.9936,39.0111,38.9936,39.0111,13300.0
2010-10-01 12:05:00,89.15,89.15,89.15,89.15,800.0,39.0068,39.0068,39.0068,39.0068,800.0
2010-10-01 12:10:00,89.15,89.16,89.14,89.16,8500.0,39.0068,39.0111,39.0024,39.0111,8500.0
2010-10-01 12:15:00,89.16,89.17,89.16,89.16,25000.0,39.0111,39.0155,39.0111,39.0111,25000.0
2010-10-01 12:20:00,89.16,89.16,89.14,89.15,12000.0,39.0111,39.0111,39.0024,39.0068,12000.0
2010-10-01 12:25:00,89.14,89.16,89.14,89.14,10900.0,39.0024,39.0111,39.0024,39.0024,10900.0
2010-10-01 12:30:00,89.14,89.15,89.11,89.11,12900.0,39.0024,39.0068,38.9893,38.9893,12900.0
2010-10-01 12:35:00,89.1,89.12,89.1,89.12,8800.0,38.9849,38.9936,38.9849,38.9936,8800.0
2010-10-01 12:40:00,89.11,89.11,89.1,89.11,8900.0,38.9893,38.9893,38.9849,38.9893,8900.0
2010-10-01 12:45:00,89.11,89.11,89.09,89.1,11200.0,38.9893,38.9893,38.9805,38.9849,11200.0
2010-10-01 12:50:00,89.1,89.12,89.1,89.12,24500.0,38.9849,38.9936,38.9849,38.9936,24500.0
2010-10-01 12:55:00,89.12,89.13,89.12,89.13,3100.0,38.9936,38.998,38.9936,38.998,3100.0
2010-10-01 13:00:00,89.13,89.14,89.13,89.14,4400.0,38.998,39.0024,38.998,39.0024,4400.0
2010-10-01 13:05:00,89.14,89.15,89.13,89.15,7700.0,39.0024,39.0068,38.998,39.0068,7700.0
2010-10-01 13:10:00,89.15,89.15,89.15,89.15,8600.0,39.0068,39.0068,39.0068,39.0068,8600.0
2010-10-01 13:15:00,89.15,89.16,89.15,89.16,7000.0,39.0068,39.0111,39.0068,39.0111,7000.0
2010-10-01 13:20:00,89.15,89.16,89.15,89.16,1800.0,39.0068,39.0111,39.0068,39.0111,1800.0
2010-10-01 13:25:00,89.16,89.16,89.15,89.16,1500.0,39.0111,39.0111,39.0068,39.0111,1500.0
2010-10-01 13:30:00,89.16,89.19,89.16,89.19,11900.0,39.0111,39.0243,39.0111,39.0243,11900.0
2010-10-01 13:35:00,89.19,89.19,89.18,89.18,800.0,39.0243,39.0243,39.0199,39.0199,800.0
2010-10-01 13:40:00,89.19,89.19,89.19,89.19,1200.0,39.0243,39.0243,39.0243,39.0243,1200.0
2010-10-01 13:45:00,89.19,89.19,89.16,89.16,5600.0,39.0243,39.0243,39.0111,39.0111,5600.0
2010-10-01 13:50:00,89.17,89.17,89.16,89.17,800.0,39.0155,39.0155,39.0111,39.0155,800.0
2010-10-01 13:55:00,89.17,89.17,89.16,89.16,700.0,39.0155,39.0155,39.0111,39.0111,700.0
2010-10-01 14:00:00,89.16,89.17,89.16,89.17,1100.0,39.0111,39.0155,39.0111,39.0155,1100.0
2010-10-01 14:05:00,89.17,89.17,89.15,89.15,8200.0,39.0155,39.0155,39.0068,39.0068,8200.0
2010-10-01 14:10:00,89.17,89.17,89.16,89.16,3500.0,39.0155,39.0155,39.0111,39.0111,3500.0
2010-10-01 14:15:00,89.17,89.17,89.16,89.17,3700.0,39.0155,39.0155,39.0111,39.0155,3700.0
2010-10-01 14:20:00,89.17,89.17,89.16,89.17,2700.0,39.0155,39.0155,39.0111,39.0155,2700.0
2010-10-01 14:25:00,89.17,89.2,89.17,89.2,15400.0,39.0155,39.0286,39.0155,39.0286,15400.0
2010-10-01 14:30:00,89.2,89.21,89.19,89.2,13500.0,39.0286,39.033,39.0243,39.0286,13500.0
2010-10-01 14:35:00,89.2,89.2,89.18,89.2,10000.0,39.0286,39.0286,39.0199,39.0286,10000.0
2010-10-01 14:40:00,89.2,89.22,89.2,89.22,6000.0,39.0286,39.0374,39.0286,39.0374,6000.0
2010-10-01 14:45:00,89.22,89.23,89.22,89.22,2900.0,39.0374,39.0418,39.0374,39.0374,2900.0
2010-10-01 14:50:00,89.22,89.24,89.22,89.24,4100.0,39.0374,39.0461,39.0374,39.0461,4100.0
2010-10-01 14:55:00,89.24,89.25,89.24,89.25,2700.0,39.0461,39.0505,39.0461,39.0505,2700.0
2010-10-01 15:00:00,89.25,89.28,89.25,89.28,6900.0,39.0505,39.0636,39.0505,39.0636,6900.0
2010-10-01 15:05:00,89.28,89.28,89.27,89.27,600.0,39.0636,39.0636,39.0593,39.0593,600.0
2010-10-01 15:10:00,89.28,89.28,89.26,89.26,5900.0,39.0636,39.0636,39.0549,39.0549,5900.0
2010-10-01 15:15:00,89.26,89.28,89.26,89.27,1200.0,39.0549,39.0636,39.0549,39.0593,1200.0
2010-10-01 15:20:00,89.28,89.28,89.27,89.28,7900.0,39.0636,39.0636,39.0593,39.0636,7900.0
2010-10-01 15:25:00,89.28,89.28,89.27,89.28,12600.0,39.0636,39.0636,39.0593,39.0636,12600.0
2010-10-01 15:30:00,89.28,89.33,89.28,89.31,36100.0,39.0636,39.0855,39.0636,39.0768,36100.0
2010-10-01 15:35:00,89.31,89.31,89.29,89.29,21700.0,39.0768,39.0768,39.068,39.068,21700.0
2010-10-01 15:40:00,89.3,89.31,89.3,89.31,7400.0,39.0724,39.0768,39.0724,39.0768,7400.0
2010-10-01 15:45:00,89.31,89.32,89.3,89.31,4800.0,39.0768,39.0811,39.0724,39.0768,4800.0
2010-10-01 15:50:00,89.32,89.33,89.31,89.32,10600.0,39.0811,39.0855,39.0768,39.0811,10600.0
2010-10-01 15:55:00,89.31,89.31,89.23,89.24,20200.0,39.0768,39.0768,39.0418,39.0461,20200.0
2010-10-04 09:30:00,89.28,89.28,89.22,89.23,15300.0,39.0636,39.0636,39.0374,39.0418,15300.0
2010-10-04 09:35:00,89.23,89.23,89.22,89.22,6700.0,39.0418,39.0418,39.0374,39.0374,6700.0
2010-10-04 09:40:00,89.22,89.23,89.22,89.23,4000.0,39.0374,39.0418,39.0374,39.0418,4000.0
2010-10-04 09:45:00,89.22,89.24,89.22,89.24,8600.0,39.0374,39.0461,39.0374,39.0461,8600.0
2010-10-04 09:50:00,89.24,89.24,89.23,89.24,3200.0,39.0461,39.0461,39.0418,39.0461,3200.0
2010-10-04 09:55:00,89.23,89.23,89.21,89.21,22400.0,39.0418,39.0418,39.033,39.033,22400.0
2010-10-04 10:00:00,89.21,89.22,89.2,89.21,4900.0,39.033,39.0374,39.0286,39.033,4900.0
2010-10-04 10:05:00,89.22,89.22,89.21,89.22,900.0,39.0374,39.0374,39.033,39.0374,900.0
2010-10-04 10:10:00,89.21,89.22,89.21,89.21,1200.0,39.033,39.0374,39.033,39.033,1200.0
2010-10-04 10:15:00,89.22,89.22,89.22,89.22,300.0,39.0374,39.0374,39.0374,39.0374,300.0
2010-10-04 10:20:00,89.22,89.22,89.21,89.22,1100.0,39.0374,39.0374,39.033,39.0374,1100.0
2010-10-04 10:25:00,89.21,89.22,89.21,89.22,12800.0,39.033,39.0374,39.033,39.0374,12800.0
2010-10-04 10:30:00,89.22,89.22,89.21,89.22,8900.0,39.0374,39.0374,39.033,39.0374,8900.0
2010-10-04 10:35:00,89.21,89.22,89.2,89.2,7400.0,39.033,39.0374,39.0286,39.0286,7400.0
2010-10-04 10:40:00,89.2,89.21,89.19,89.19,9200.0,39.0286,39.033,39.0243,39.0243,9200.0
2010-10-04 10:45:00,89.19,89.2,89.19,89.19,17000.0,39.0243,39.0286,39.0243,39.0243,17000.0
2010-10-04 10:50:00,89.19,89.21,89.19,89.2,7400.0,39.0243,39.033,39.0243,39.0286,7400.0
2010-10-04 10:55:00,89.19,89.2,89.18,89.2,19700.0,39.0243,39.0286,39.0199,39.0286,19700.0
2010-10-04 11:00:00,89.21,89.22,89.2,89.22,16400.0,39.033,39.0374,39.0286,39.0374,16400.0
2010-10-04 11:05:00,89.21,89.21,89.18,89.18,26000.0,39.033,39.033,39.0199,39.0199,26000.0
2010-10-04 11:10:00,89.19,89.19,89.15,89.15,8400.0,39.0243,39.0243,39.0068,39.0068,8400.0
2010-10-04 11:15:00,89.16,89.16,89.13,89.13,10500.0,39.0111,39.0111,38.998,38.998,10500.0
2010-10-04 11:20:00,89.13,89.13,89.06,89.08,24300.0,38.998,38.998,38.9674,38.9761,24300.0
2010-10-04 11:25:00,89.09,89.09,89.07,89.07,2300.0,38.9805,38.9805,38.9718,38.9718,2300.0
2010-10-04 11:30:00,89.09,89.09,89.07,89.09,3600.0,38.9805,38.9805,38.9718,38.9805,3600.0
2010-10-04 11:35:00,89.08,89.08,89.04,89.05,19100.0,38.9761,38.9761,38.9586,38.963,19100.0
2010-10-04 11:40:00,89.04,89.05,89.02,89.03,36000.0,38.9586,38.963,38.9499,38.9543,36000.0
2010-10-04 11:45:00,89.02,89.03,88.93,89.0,1250100.0,38.9499,38.9543,38.9105,38.9411,1250100.0
2010-10-04 11:50:00,89.0,89.0,88.97,88.98,12400.0,38.9411,38.9411,38.928,38.9324,12400.0
2010-10-04 11:55:00,88.97,88.99,88.95,88.95,3700.0,38.928,38.9368,38.9193,38.9193,3700.0
2010-10-04 12:00:00,88.95,88.96,88.95,88.96,1200.0,38.9193,38.9236,38.9193,38.9236,1200.0
2010-10-04 12:05:00,88.95,88.96,88.94,88.95,3000.0,38.9193,38.9236,38.9149,38.9193,3000.0
2010-10-04 12:10:00,88.95,88.97,88.94,88.96,5800.0,38.9193,38.928,38.9149,38.9236,5800.0
2010-10-04 12:15:00,88.96,88.97,88.93,88.97,22000.0,38.9236,38.928,38.9105,38.928,22000.0
2010-10-04 12:20:00,88.97,88.97,88.96,88.96,1200.0,38.928,38.928,38.9236,38.9236,1200.0
2010-10-04 12:25:00,88.96,88.98,88.96,88.97,1200.0,38.9236,38.9324,38.9236,38.928,1200.0
2010-10-04 12:30:00,88.97,88.98,88.97,88.98,4400.0,38.928,38.9324,38.928,38.9324,4400.0
2010-10-04 12:35:00,88.97,88.99,88.96,88.98,17500.0,38.928,38.9368,38.9236,38.9324,17500.0
2010-10-04 12:40:00,88.99,88.99,88.96,88.96,2900.0,38.9368,38.9368,38.9236,38.9236,2900.0
2010-10-04 12:45:00,88.97,88.97,88.96,88.96,5000.0,38.928,38.928,38.9236,38.9236,5000.0
2010-10-04 12:50:00,88.97,88.97,88.96,88.96,400.0,38.928,38.928,38.9236,38.9236,400.0
2010-10-04 12:55:00,88.97,88.97,88.96,88.96,3900.0,38.928,38.928,38.9236,38.9236,3900.0
2010-10-04 13:00:00,88.96,88.97,88.96,88.97,2400.0,38.9236,38.928,38.9236,38.928,2400.0
2010-10-04 13:05:00,88.97,88.97,88.95,88.96,7700.0,38.928,38.928,38.9193,38.9236,7700.0
2010-10-04 13:10:00,88.97,88.98,88.96,88.96,5000.0,38.928,38.9324,38.9236,38.9236,5000.0
2010-10-04 13:15:00,88.97,88.98,88.96,88.97,20200.0,38.928,38.9324,38.9236,38.928,20200.0
2010-10-04 13:20:00,88.96,88.97,88.96,88.97,1100.0,38.9236,38.928,38.9236,38.928,1100.0
2010-10-04 13:25:00,88.97,88.97,88.96,88.96,8600.0,38.928,38.928,38.9236,38.9236,8600.0
2010-10-04 13:30:00,88.96,88.97,88.96,88.97,8000.0,38.9236,38.928,38.9236,38.928,8000.0
2010-10-04 13:35:00,88.98,88.98,88.96,88.97,58700.0,38.9324,38.9324,38.9236,38.928,58700.0
2010-10-04 13:40:00,88.97,88.97,88.96,88.96,7100.0,38.928,38.928,38.9236,38.9236,7100.0
2010-10-04 13:45:00,88.96,88.98,88.96,88.97,27900.0,38.9236,38.9324,38.9236,38.928,27900.0
2010-10-04 13:50:00,88.97,88.98,88.96,88.96,13900.0,38.928,38.9324,38.9236,38.9236,13900.0
2010-10-04 13:55:00,88.97,88.97,88.96,88.97,8600.0,38.928,38.928,38.9236,38.928,8600.0
2010-10-04 14:00:00,88.97,88.97,88.96,88.97,6400.0,38.928,38.928,38.9236,38.928,6400.0
2010-10-04 14:05:00,88.96,88.96,88.95,88.96,7400.0,38.9236,38.9236,38.9193,38.9236,7400.0
2010-10-04 14:10:00,88.96,88.96,88.95,88.95,3400.0,38.9236,38.9236,38.9193,38.9193,3400.0
2010-10-04 14:15:00,88.95,88.95,88.94,88.95,3100.0,38.9193,38.9193,38.9149,38.9193,3100.0
2010-10-04 14:20:00,88.95,88.95,88.94,88.95,4700.0,38.9193,38.9193,38.9149,38.9193,4700.0
2010-10-04 14:25:00,88.95,88.95,88.94,88.94,2700.0,38.9193,38.9193,38.9149,38.9149,2700.0
2010-10-04 14:30:00,88.94,88.95,88.93,88.95,9700.0,38.9149,38.9193,38.9105,38.9193,9700.0
2010-10-04 14:35:00,88.95,88.99,88.94,88.97,16200.0,38.9193,38.9368,38.9149,38.928,16200.0
2010-10-04 14:40:00,88.97,88.99,88.96,88.97,15800.0,38.928,38.9368,38.9236,38.928,15800.0
2010-10-04 14:45:00,88.97,88.97,88.96,88.96,5000.0,38.928,38.928,38.9236,38.9236,5000.0
2010-10-04 14:50:00,88.97,88.97,88.96,88.96,10400.0,38.928,38.928,38.9236,38.9236,10400.0
2010-10-04 14:55:00,88.97,88.98,88.96,88.96,6300.0,38.928,38.9324,38.9236,38.9236,6300.0
2010-10-04 15:00:00,88.97,88.97,88.96,88.96,3200.0,38.928,38.928,38.9236,38.9236,3200.0
2010-10-04 15:05:00,88.97,88.97,88.96,88.96,3300.0,38.928,38.928,38.9236,38.9236,3300.0
2010-10-04 15:10:00,88.97,88.97,88.96,88.96,2100.0,38.928,38.928,38.9236,38.9236,2100.0
2010-10-04 15:15:00,88.96,88.96,88.94,88.94,10800.0,38.9236,38.9236,38.9149,38.9149,10800.0
2010-10-04 15:20:00,88.94,88.94,88.93,88.93,5400.0,38.9149,38.9149,38.9105,38.9105,5400.0
2010-10-04 15:25:00,88.94,88.95,88.9,88.93,201100.0,38.9149,38.9193,38.8974,38.9105,201100.0
2010-10-04 15:30:00,88.94,88.94,88.93,88.94,11100.0,38.9149,38.9149,38.9105,38.9149,11100.0
2010-10-04 15:35:00,88.94,88.94,88.93,88.93,3900.0,38.9149,38.9149,38.9105,38.9105,3900.0
2010-10-04 15:40:00,88.93,88.95,88.93,88.93,11100.0,38.9105,38.9193,38.9105,38.9105,11100.0
2010-10-04 15:45:00,88.94,88.94,88.93,88.94,3900.0,38.9149,38.9149,38.9105,38.9149,3900.0
2010-10-04 15:50:00,88.93,88.94,88.92,88.93,11600.0,38.9105,38.9149,38.9061,38.9105,11600.0
2010-10-04 15:55:00,88.94,88.94,88.89,88.93,37700.0,38.9149,38.9149,38.893,38.9105,37700.0
2010-10-05 09:30:00,89.25,89.26,89.07,89.09,37900.0,39.0505,39.0549,38.9718,38.9805,37900.0
2010-10-05 09:35:00,89.1,89.15,89.09,89.13,32200.0,38.9849,39.0068,38.9805,38.998,32200.0
2010-10-05 09:40:00,89.12,89.15,89.11,89.13,19200.0,38.9936,39.0068,38.9893,38.998,19200.0
2010-10-05 09:45:00,89.13,89.16,89.11,89.12,24600.0,38.998,39.0111,38.9893,38.9936,24600.0
2010-10-05 09:50:00,89.13,89.15,89.09,89.14,7200.0,38.998,39.0068,38.9805,39.0024,7200.0
2010-10-05 09:55:00,89.14,89.2,89.12,89.2,3500.0,39.0024,39.0286,38.9936,39.0286,3500.0
2010-10-05 10:00:00,89.19,89.2,89.08,89.08,58200.0,39.0243,39.0286,38.9761,38.9761,58200.0
2010-10-05 10:05:00,89.1,89.14,89.08,89.14,5400.0,38.9849,39.0024,38.9761,39.0024,5400.0
2010-10-05 10:10:00,89.15,89.16,89.12,89.15,5300.0,39.0068,39.0111,38.9936,39.0068,5300.0
2010-10-05 10:15:00,89.14,89.15,89.1,89.11,3000.0,39.0024,39.0068,38.9849,38.9893,3000.0
2010-10-05 10:20:00,89.09,89.1,89.07,89.1,10400.0,38.9805,38.9849,38.9718,38.9849,10400.0
2010-10-05 10:25:00,89.1,89.11,89.09,89.1,25700.0,38.9849,38.9893,38.9805,38.9849,25700.0
2010-10-05 10:30:00,89.11,89.18,89.1,89.18,16200.0,38.9893,39.0199,38.9849,39.0199,16200.0
2010-10-05 10:35:00,89.16,89.2,89.16,89.2,9900.0,39.0111,39.0286,39.0111,39.0286,9900.0
2010-10-05 10:40:00,89.19,89.19,89.16,89.19,6800.0,39.0243,39.0243,39.0111,39.0243,6800.0
2010-10-05 10:45:00,89.18,89.18,89.15,89.16,6600.0,39.0199,39.0199,39.0068,39.0111,6600.0
2010-10-05 10:50:00,89.16,89.16,89.12,89.14,9600.0,39.0111,39.0111,38.9936,39.0024,9600.0
2010-10-05 10:55:00,89.13,89.14,89.13,89.13,4500.0,38.998,39.0024,38.998,38.998,4500.0
2010-10-05 11:00:00,89.13,89.13,89.1,89.12,18300.0,38.998,38.998,38.9849,38.9936,18300.0
2010-10-05 11:05:00,89.11,89.12,89.1,89.12,8100.0,38.9893,38.9936,38.9849,38.9936,8100.0
2010-10-05 11:10:00,89.1,89.12,89.1,89.11,8200.0,38.9849,38.9936,38.9849,38.9893,8200.0
2010-10-05 11:15:00,89.11,89.13,89.1,89.11,9400.0,38.9893,38.998,38.9849,38.9893,9400.0
2010-10-05 11:20:00,89.1,89.11,89.1,89.11,900.0,38.9849,38.9893,38.9849,38.9893,900.0
2010-10-05 11:25:00,89.11,89.11,89.1,89.11,800.0,38.9893,38.9893,38.9849,38.9893,800.0
2010-10-05 11:30:00,89.1,89.15,89.1,89.14,23100.0,38.9849,39.0068,38.9849,39.0024,23100.0
2010-10-05 11:35:00,89.14,89.17,89.13,89.16,21400.0,39.0024,39.0155,38.998,39.0111,21400.0
2010-10-05 11:40:00,89.17,89.19,89.17,89.19,7000.0,39.0155,39.0243,39.0155,39.0243,7000.0
2010-10-05 11:45:00,89.19,89.2,89.16,89.17,4500.0,39.0243,39.0286,39.0111,39.0155,4500.0
2010-10-05 11:50:00,89.16,89.16,89.12,89.13,11500.0,39.0111,39.0111,38.9936,38.998,11500.0
2010-10-05 11:55:00,89.14,89.15,89.13,89.13,8100.0,39.0024,39.0068,38.998,38.998,8100.0
2010-10-05 12:00:00,89.13,89.13,89.11,89.12,20400.0,38.998,38.998,38.9893,38.9936,20400.0
2010-10-05 12:05:00,89.12,89.12,89.09,89.09,16400.0,38.9936,38.9936,38.9805,38.9805,16400.0
2010-10-05 12:10:00,89.08,89.11,89.08,89.09,8600.0,38.9761,38.9893,38.9761,38.9805,8600.0
2010-10-05 12:15:00,89.09,89.1,89.08,89.1,4900.0,38.9805,38.9849,38.9761,38.9849,4900.0
2010-10-05 12:20:00,89.1,89.1,89.09,89.09,4000.0,38.9849,38.9849,38.9805,38.9805,4000.0
2010-10-05 12:25:00,89.08,89.09,89.07,89.07,18600.0,38.9761,38.9805,38.9718,38.9718,18600.0
2010-10-05 12:30:00,89.07,89.11,89.06,89.11,31100.0,38.9718,38.9893,38.9674,38.9893,31100.0
2010-10-05 12:35:00,89.12,89.13,89.12,89.12,1600.0,38.9936,38.998,38.9936,38.9936,1600.0
2010-10-05 12:40:00,89.13,89.15,89.13,89.13,47200.0,38.998,39.0068,38.998,38.998,47200.0
2010-10-05 12:45:00,89.13,89.14,89.12,89.14,7100.0,38.998,39.0024,38.9936,39.0024,7100.0
2010-10-05 12:50:00,89.14,89.15,89.13,89.15,15400.0,39.0024,39.0068,38.998,39.0068,15400.0
2010-10-05 12:55:00,89.14,89.15,89.12,89.15,3700.0,39.0024,39.0068,38.9936,39.0068,3700.0
2010-10-05 13:00:00,89.14,89.16,89.14,89.16,5400.0,39.0024,39.0111,39.0024,39.0111,5400.0
2010-10-05 13:05:00,89.16,89.18,89.16,89.18,4700.0,39.0111,39.0199,39.0111,39.0199,4700.0
2010-10-05 13:10:00,89.18,89.19,89.18,89.18,1600.0,39.0199,39.0243,39.0199,39.0199,1600.0
2010-10-05 13:15:00,89.19,89.2,89.18,89.2,6200.0,39.0243,39.0286,39.0199,39.0286,6200.0
2010-10-05 13:20:00,89.2,89.2,89.17,89.19,3800.0,39.0286,39.0286,39.0155,39.0243,3800.0
2010-10-05 13:25:00,89.19,89.2,89.17,89.19,6100.0,39.0243,39.0286,39.0155,39.0243,6100.0
2010-10-05 13:30:00,89.19,89.2,89.18,89.19,2500.0,39.0243,39.0286,39.0199,39.0243,2500.0
2010-10-05 13:35:00,89.19,89.2,89.18,89.18,1700.0,39.0243,39.0286,39.0199,39.0199,1700.0
2010-10-05 13:40:00,89.18,89.19,89.17,89.19,4900.0,39.0199,39.0243,39.0155,39.0243,4900.0
2010-10-05 13:45:00,89.17,89.2,89.17,89.2,10800.0,39.0155,39.0286,39.0155,39.0286,10800.0
2010-10-05 13:50:00,89.18,89.19,89.18,89.18,500.0,39.0199,39.0243,39.0199,39.0199,500.0
2010-10-05 13:55:00,89.2,89.21,89.19,89.2,9500.0,39.0286,39.033,39.0243,39.0286,9500.0
2010-10-05 14:00:00,89.2,89.21,89.19,89.2,3100.0,39.0286,39.033,39.0243,39.0286,3100.0
2010-10-05 14:05:00,89.2,89.21,89.18,89.2,7800.0,39.0286,39.033,39.0199,39.0286,7800.0
2010-10-05 14:10:00,89.2,89.22,89.2,89.2,3500.0,39.0286,39.0374,39.0286,39.0286,3500.0
2010-10-05 14:15:00,89.2,89.22,89.2,89.22,5600.0,39.0286,39.0374,39.0286,39.0374,5600.0
2010-10-05 14:20:00,89.22,89.24,89.22,89.23,9600.0,39.0374,39.0461,39.0374,39.0418,9600.0
2010-10-05 14:25:00,89.22,89.23,89.19,89.19,22500.0,39.0374,39.0418,39.0243,39.0243,22500.0
2010-10-05 14:30:00,89.2,89.2,89.19,89.2,600.0,39.0286,39.0286,39.0243,39.0286,600.0
2010-10-05 14:35:00,89.19,89.19,89.16,89.19,14000.0,39.0243,39.0243,39.0111,39.0243,14000.0
2010-10-05 14:40:00,89.19,89.22,89.19,89.22,4800.0,39.0243,39.0374,39.0243,39.0374,4800.0
2010-10-05 14:45:00,89.22,89.22,89.21,89.21,6000.0,39.0374,39.0374,39.033,39.033,6000.0
2010-10-05 14:50:00,89.21,89.22,89.2,89.22,32900.0,39.033,39.0374,39.0286,39.0374,32900.0
2010-10-05 14:55:00,89.21,89.25,89.21,89.25,17800.0,39.033,39.0505,39.033,39.0505,17800.0
2010-10-05 15:00:00,89.24,89.25,89.23,89.25,9500.0,39.0461,39.0505,39.0418,39.0505,9500.0
2010-10-05 15:05:00,89.24,89.25,89.23,89.25,8200.0,39.0461,39.0505,39.0418,39.0505,8200.0
2010-10-05 15:10:00,89.25,89.25,89.24,89.25,6500.0,39.0505,39.0505,39.0461,39.0505,6500.0
2010-10-05 15:15:00,89.26,89.28,89.24,89.27,9900.0,39.0549,39.0636,39.0461,39.0593,9900.0
2010-10-05 15:20:00,89.26,89.27,89.25,89.27,11000.0,39.0549,39.0593,39.0505,39.0593,11000.0
2010-10-05 15:25:00,89.27,89.32,89.27,89.3,9100.0,39.0593,39.0811,39.0593,39.0724,9100.0
2010-10-05 15:30:00,89.29,89.3,89.24,89.28,44900.0,39.068,39.0724,39.0461,39.0636,44900.0
2010-10-05 15:35:00,89.28,89.29,89.25,89.28,25300.0,39.0636,39.068,39.0505,39.0636,25300.0
2010-10-05 15:40:00,89.27,89.3,89.27,89.27,10500.0,39.0593,39.0724,39.0593,39.0593,10500.0
2010-10-05 15:45:00,89.29,89.3,89.27,89.29,8400.0,39.068,39.0724,39.0593,39.068,8400.0
2010-10-05 15:50:00,89.28,89.29,89.24,89.25,8000.0,39.0636,39.068,39.0461,39.0505,8000.0
2010-10-05 15:55:00,89.24,89.25,89.2,89.25,36400.0,39.0461,39.0505,39.0286,39.0505,36400.0
2010-10-06 09:30:00,89.22,89.28,89.16,89.27,31700.0,39.0374,39.0636,39.0111,39.0593,31700.0
2010-10-06 09:35:00,89.28,89.3,89.26,89.27,7300.0,39.0636,39.0724,39.0549,39.0593,7300.0
2010-10-06 09:40:00,89.26,89.3,89.23,89.27,16300.0,39.0549,39.0724,39.0418,39.0593,16300.0
2010-10-06 09:45:00,89.28,89.3,89.27,89.28,1800.0,39.0636,39.0724,39.0593,39.0636,1800.0
2010-10-06 09:50:00,89.28,89.29,89.23,89.26,13100.0,39.0636,39.068,39.0418,39.0549,13100.0
2010-10-06 09:55:00,89.25,89.3,89.24,89.28,33200.0,39.0505,39.0724,39.0461,39.0636,33200.0
2010-10-06 10:00:00,89.29,89.3,89.27,89.3,3100.0,39.068,39.0724,39.0593,39.0724,3100.0
2010-10-06 10:05:00,89.3,89.31,89.28,89.3,8600.0,39.0724,39.0768,39.0636,39.0724,8600.0
2010-10-06 10:10:00,89.3,89.31,89.26,89.28,9900.0,39.0724,39.0768,39.0549,39.0636,9900.0
2010-10-06 10:15:00,89.27,89.29,89.25,89.28,4300.0,39.0593,39.068,39.0505,39.0636,4300.0
2010-10-06 10:20:00,89.26,89.28,89.24,89.27,4900.0,39.0549,39.0636,39.0461,39.0593,4900.0
2010-10-06 10:25:00,89.28,89.28,89.26,89.27,2900.0,39.0636,39.0636,39.0549,39.0593,2900.0
2010-10-06 10:30:00,89.28,89.28,89.26,89.27,2500.0,39.0636,39.0636,39.0549,39.0593,2500.0
2010-10-06 10:35:00,89.27,89.27,89.24,89.24,12900.0,39.0593,39.0593,39.0461,39.0461,12900.0
2010-10-06 10:40:00,89.23,89.29,89.23,89.28,32600.0,39.0418,39.068,39.0418,39.0636,32600.0
2010-10-06 10:45:00,89.27,89.33,89.25,89.29,44900.0,39.0593,39.0855,39.0505,39.068,44900.0
2010-10-06 10:50:00,89.28,89.31,89.25,89.29,13200.0,39.0636,39.0768,39.0505,39.068,13200.0
2010-10-06 10:55:00,89.3,89.31,89.25,89.3,14500.0,39.0724,39.0768,39.0505,39.0724,14500.0
2010-10-06 11:00:00,89.29,89.29,89.26,89.27,2600.0,39.068,39.068,39.0549,39.0593,2600.0
2010-10-06 11:05:00,89.26,89.28,89.26,89.28,8700.0,39.0549,39.0636,39.0549,39.0636,8700.0
2010-10-06 11:10:00,89.28,89.28,89.15,89.15,410700.0,39.0636,39.0636,39.0068,39.0068,410700.0
2010-10-06 11:15:00,89.2,89.21,89.17,89.21,212600.0,39.0286,39.033,39.0155,39.033,212600.0
2010-10-06 11:20:00,89.21,89.21,89.2,89.2,5700.0,39.033,39.033,39.0286,39.0286,5700.0
2010-10-06 11:25:00,89.21,89.21,89.2,89.21,28100.0,39.033,39.033,39.0286,39.033,28100.0
2010-10-06 11:30:00,89.21,89.21,89.2,89.21,10500.0,39.033,39.033,39.0286,39.033,10500.0
2010-10-06 11:35:00,89.22,89.24,89.22,89.24,6100.0,39.0374,39.0461,39.0374,39.0461,6100.0
2010-10-06 11:40:00,89.24,89.24,89.23,89.23,1400.0,39.0461,39.0461,39.0418,39.0418,1400.0
2010-10-06 11:45:00,89.24,89.25,89.23,89.23,4500.0,39.0461,39.0505,39.0418,39.0418,4500.0
2010-10-06 11:50:00,89.24,89.24,89.21,89.21,14000.0,39.0461,39.0461,39.033,39.033,14000.0
2010-10-06 11:55:00,89.21,89.21,89.19,89.21,10900.0,39.033,39.033,39.0243,39.033,10900.0
2010-10-06 12:00:00,89.2,89.22,89.19,89.19,30600.0,39.0286,39.0374,39.0243,39.0243,30600.0
2010-10-06 12:05:00,89.19,89.21,89.19,89.21,7900.0,39.0243,39.033,39.0243,39.033,7900.0
2010-10-06 12:10:00,89.21,89.21,89.18,89.18,17300.0,39.033,39.033,39.0199,39.0199,17300.0
2010-10-06 12:15:00,89.19,89.19,89.16,89.17,13600.0,39.0243,39.0243,39.0111,39.0155,13600.0
2010-10-06 12:20:00,89.16,89.17,89.14,89.15,10300.0,39.0111,39.0155,39.0024,39.0068,10300.0
2010-10-06 12:25:00,89.15,89.15,89.14,89.15,4700.0,39.0068,39.0068,39.0024,39.0068,4700.0
2010-10-06 12:30:00,89.15,89.19,89.15,89.16,36300.0,39.0068,39.0243,39.0068,39.0111,36300.0
2010-10-06 12:35:00,89.16,89.18,89.16,89.16,2900.0,39.0111,39.0199,39.0111,39.0111,2900.0
2010-10-06 12:40:00,89.17,89.18,89.17,89.17,4000.0,39.0155,39.0199,39.0155,39.0155,4000.0
2010-10-06 12:45:00,89.17,89.17,89.16,89.17,12000.0,39.0155,39.0155,39.0111,39.0155,12000.0
2010-10-06 12:50:00,89.16,89.16,89.15,89.16,8000.0,39.0111,39.0111,39.0068,39.0111,8000.0
2010-10-06 12:55:00,89.16,89.16,89.15,89.16,4000.0,39.0111,39.0111,39.0068,39.0111,4000.0
2010-10-06 13:00:00,89.15,89.15,89.11,89.11,35800.0,39.0068,39.0068,38.9893,38.9893,35800.0
2010-10-06 13:05:00,89.1,89.11,89.08,89.11,46700.0,38.9849,38.9893,38.9761,38.9893,46700.0
2010-10-06 13:10:00,89.11,89.11,89.09,89.11,7800.0,38.9893,38.9893,38.9805,38.9893,7800.0
2010-10-06 13:15:00,89.1,89.11,89.1,89.11,24100.0,38.9849,38.9893,38.9849,38.9893,24100.0
2010-10-06 13:20:00,89.1,89.11,89.09,89.1,7700.0,38.9849,38.9893,38.9805,38.9849,7700.0
2010-10-06 13:25:00,89.09,89.1,89.08,89.09,2900.0,38.9805,38.9849,38.9761,38.9805,2900.0
2010-10-06 13:30:00,89.09,89.09,89.08,89.08,4100.0,38.9805,38.9805,38.9761,38.9761,4100.0
2010-10-06 13:35:00,89.09,89.1,89.08,89.1,33500.0,38.9805,38.9849,38.9761,38.9849,33500.0
2010-10-06 13:40:00,89.1,89.1,89.09,89.1,18400.0,38.9849,38.9849,38.9805,38.9849,18400.0
2010-10-06 13:45:00,89.1,89.11,89.09,89.1,9500.0,38.9849,38.9893,38.9805,38.9849,9500.0
2010-10-06 13:50:00,89.09,89.09,89.08,89.08,5000.0,38.9805,38.9805,38.9761,38.9761,5000.0
2010-10-06 13:55:00,89.09,89.09,89.08,89.09,14800.0,38.9805,38.9805,38.9761,38.9805,14800.0
2010-10-06 14:00:00,89.11,89.11,89.08,89.1,9800.0,38.9893,38.9893,38.9761,38.9849,9800.0
2010-10-06 14:05:00,89.1,89.1,89.09,89.1,3700.0,38.9849,38.9849,38.9805,38.9849,3700.0
2010-10-06 14:10:00,89.1,89.1,89.09,89.09,3300.0,38.9849,38.9849,38.9805,38.9805,3300.0
2010-10-06 14:15:00,89.09,89.09,89.07,89.08,6600.0,38.9805,38.9805,38.9718,38.9761,6600.0
2010-10-06 14:20:00,89.08,89.08,89.06,89.07,7400.0,38.9761,38.9761,38.9674,38.9718,7400.0
2010-10-06 14:25:00,89.07,89.07,89.05,89.06,12600.0,38.9718,38.9718,38.963,38.9674,12600.0
2010-10-06 14:30:00,89.06,89.06,89.05,89.06,12800.0,38.9674,38.9674,38.963,38.9674,12800.0
2010-10-06 14:35:00,89.05,89.09,89.05,89.09,56200.0,38.963,38.9805,38.963,38.9805,56200.0
2010-10-06 14:40:00,89.09,89.09,89.07,89.08,10900.0,38.9805,38.9805,38.9718,38.9761,10900.0
2010-10-06 14:45:00,89.08,89.08,89.07,89.08,2100.0,38.9761,38.9761,38.9718,38.9761,2100.0
2010-10-06 14:50:00,89.08,89.08,89.07,89.08,12000.0,38.9761,38.9761,38.9718,38.9761,12000.0
2010-10-06 14:55:00,89.08,89.08,89.07,89.08,3100.0,38.9761,38.9761,38.9718,38.9761,3100.0
2010-10-06 15:00:00,89.08,89.08,89.07,89.07,1600.0,38.9761,38.9761,38.9718,38.9718,1600.0
2010-10-06 15:05:00,89.08,89.08,89.06,89.07,27600.0,38.9761,38.9761,38.9674,38.9718,27600.0
2010-10-06 15:10:00,89.07,89.08,89.06,89.06,28900.0,38.9718,38.9761,38.9674,38.9674,28900.0
2010-10-06 15:15:00,89.06,89.06,89.05,89.05,3800.0,38.9674,38.9674,38.963,38.963,3800.0
2010-10-06 15:20:00,89.06,89.1,89.06,89.09,55000.0,38.9674,38.9849,38.9674,38.9805,55000.0
2010-10-06 15:25:00,89.1,89.1,89.09,89.1,5800.0,38.9849,38.9849,38.9805,38.9849,5800.0
2010-10-06 15:30:00,89.1,89.12,89.09,89.12,17400.0,38.9849,38.9936,38.9805,38.9936,17400.0
2010-10-06 15:35:00,89.11,89.12,89.1,89.11,10500.0,38.9893,38.9936,38.9849,38.9893,10500.0
2010-10-06 15:40:00,89.12,89.13,89.11,89.12,8500.0,38.9936,38.998,38.9893,38.9936,8500.0
2010-10-06 15:45:00,89.13,89.14,89.11,89.13,21100.0,38.998,39.0024,38.9893,38.998,21100.0
2010-10-06 15:50:00,89.13,89.14,89.12,89.13,28500.0,38.998,39.0024,38.9936,38.998,28500.0
2010-10-06 15:55:00,89.14,89.16,89.13,89.14,72100.0,39.0024,39.0111,38.998,39.0024,72100.0
2010-10-07 09:30:00,89.35,89.38,89.25,89.28,27400.0,39.0943,39.1074,39.0505,39.0636,27400.0
2010-10-07 09:35:00,89.28,89.29,89.25,89.26,14200.0,39.0636,39.068,39.0505,39.0549,14200.0
2010-10-07 09:40:00,89.24,89.25,89.21,89.23,11000.0,39.0461,39.0505,39.033,39.0418,11000.0
2010-10-07 09:45:00,89.22,89.23,89.19,89.19,6100.0,39.0374,39.0418,39.0243,39.0243,6100.0
2010-10-07 09:50:00,89.18,89.21,89.17,89.19,9800.0,39.0199,39.033,39.0155,39.0243,9800.0
2010-10-07 09:55:00,89.21,89.21,89.18,89.21,7900.0,39.033,39.033,39.0199,39.033,7900.0
2010-10-07 10:00:00,89.21,89.21,89.17,89.21,17800.0,39.033,39.033,39.0155,39.033,17800.0
2010-10-07 10:05:00,89.21,89.22,89.2,89.21,7700.0,39.033,39.0374,39.0286,39.033,7700.0
2010-10-07 10:10:00,89.2,89.24,89.2,89.24,4300.0,39.0286,39.0461,39.0286,39.0461,4300.0
2010-10-07 10:15:00,89.21,89.22,89.2,89.2,1100.0,39.033,39.0374,39.0286,39.0286,1100.0
2010-10-07 10:20:00,89.22,89.22,89.2,89.22,2500.0,39.0374,39.0374,39.0286,39.0374,2500.0
2010-10-07 10:25:00,89.2,89.21,89.19,89.21,2100.0,39.0286,39.033,39.0243,39.033,2100.0
2010-10-07 10:30:00,89.21,89.21,89.19,89.21,3200.0,39.033,39.033,39.0243,39.033,3200.0
2010-10-07 10:35:00,89.2,89.21,89.2,89.21,1900.0,39.0286,39.033,39.0286,39.033,1900.0
2010-10-07 10:40:00,89.21,89.21,89.18,89.21,9200.0,39.033,39.033,39.0199,39.033,9200.0
2010-10-07 10:45:00,89.2,89.21,89.19,89.2,3900.0,39.0286,39.033,39.0243,39.0286,3900.0
2010-10-07 10:50:00,89.18,89.22,89.15,89.19,25300.0,39.0199,39.0374,39.0068,39.0243,25300.0
2010-10-07 10:55:00,89.21,89.21,89.14,89.16,172200.0,39.033,39.033,39.0024,39.0111,172200.0
2010-10-07 11:00:00,89.16,89.18,89.14,89.14,11500.0,39.0111,39.0199,39.0024,39.0024,11500.0
2010-10-07 11:05:00,89.15,89.15,89.14,89.15,3800.0,39.0068,39.0068,39.0024,39.0068,3800.0
2010-10-07 11:10:00,89.13,89.15,89.13,89.15,1400.0,38.998,39.0068,38.998,39.0068,1400.0
2010-10-07 11:15:00,89.15,89.17,89.14,89.16,2600.0,39.0068,39.0155,39.0024,39.0111,2600.0
2010-10-07 11:20:00,89.15,89.2,89.14,89.19,8200.0,39.0068,39.0286,39.0024,39.0243,8200.0
2010-10-07 11:25:00,89.18,89.23,89.18,89.21,8400.0,39.0199,39.0418,39.0199,39.033,8400.0
2010-10-07 11:30:00,89.21,89.23,89.2,89.22,16600.0,39.033,39.0418,39.0286,39.0374,16600.0
2010-10-07 11:35:00,89.23,89.24,89.23,89.24,2800.0,39.0418,39.0461,39.0418,39.0461,2800.0
2010-10-07 11:40:00,89.25,89.25,89.24,89.25,5000.0,39.0505,39.0505,39.0461,39.0505,5000.0
2010-10-07 11:45:00,89.25,89.26,89.24,89.26,27900.0,39.0505,39.0549,39.0461,39.0549,27900.0
2010-10-07 11:50:00,89.26,89.27,89.25,89.26,15800.0,39.0549,39.0593,39.0505,39.0549,15800.0
2010-10-07 11:55:00,89.26,89.28,89.24,89.24,20400.0,39.0549,39.0636,39.0461,39.0461,20400.0
2010-10-07 12:00:00,89.25,89.25,89.23,89.24,15000.0,39.0505,39.0505,39.0418,39.0461,15000.0
2010-10-07 12:05:00,89.24,89.26,89.23,89.26,22600.0,39.0461,39.0549,39.0418,39.0549,22600.0
2010-10-07 12:10:00,89.25,89.28,89.24,89.28,21600.0,39.0505,39.0636,39.0461,39.0636,21600.0
2010-10-07 12:15:00,89.28,89.3,89.27,89.3,17300.0,39.0636,39.0724,39.0593,39.0724,17300.0
2010-10-07 12:20:00,89.31,89.31,89.27,89.27,12700.0,39.0768,39.0768,39.0593,39.0593,12700.0
2010-10-07 12:25:00,89.3,89.31,89.27,89.28,16800.0,39.0724,39.0768,39.0593,39.0636,16800.0
2010-10-07 12:30:00,89.27,89.31,89.27,89.29,20100.0,39.0593,39.0768,39.0593,39.068,20100.0
2010-10-07 12:35:00,89.3,89.3,89.27,89.27,24500.0,39.0724,39.0724,39.0593,39.0593,24500.0
2010-10-07 12:40:00,89.28,89.29,89.27,89.29,11800.0,39.0636,39.068,39.0593,39.068,11800.0
2010-10-07 12:45:00,89.28,89.29,89.26,89.28,17700.0,39.0636,39.068,39.0549,39.0636,17700.0
2010-10-07 12:50:00,89.28,89.29,89.26,89.26,16100.0,39.0636,39.068,39.0549,39.0549,16100.0
2010-10-07 12:55:00,89.28,89.29,89.27,89.27,22700.0,39.0636,39.068,39.0593,39.0593,22700.0
2010-10-07 13:00:00,89.29,89.29,89.28,89.28,29400.0,39.068,39.068,39.0636,39.0636,29400.0
2010-10-07 13:05:00,89.28,89.3,89.27,89.3,9500.0,39.0636,39.0724,39.0593,39.0724,9500.0
2010-10-07 13:10:00,89.3,89.34,89.29,89.33,12200.0,39.0724,39.0899,39.068,39.0855,12200.0
2010-10-07 13:15:00,89.33,89.35,89.32,89.34,16900.0,39.0855,39.0943,39.0811,39.0899,16900.0
2010-10-07 13:20:00,89.34,89.36,89.34,89.35,17300.0,39.0899,39.0986,39.0899,39.0943,17300.0
2010-10-07 13:25:00,89.36,89.38,89.33,89.37,15600.0,39.0986,39.1074,39.0855,39.103,15600.0
2010-10-07 13:30:00,89.37,89.39,89.36,89.39,12000.0,39.103,39.1118,39.0986,39.1118,12000.0
2010-10-07 13:35:00,89.39,89.39,89.35,89.37,25400.0,39.1118,39.1118,39.0943,39.103,25400.0
2010-10-07 13:40:00,89.37,89.37,89.34,89.35,7200.0,39.103,39.103,39.0899,39.0943,7200.0
2010-10-07 13:45:00,89.34,89.35,89.34,89.34,2500.0,39.0899,39.0943,39.0899,39.0899,2500.0
2010-10-07 13:50:00,89.35,89.4,89.35,89.39,17900.0,39.0943,39.1161,39.0943,39.1118,17900.0
2010-10-07 13:55:00,89.4,89.5,89.38,89.5,34300.0,39.1161,39.1599,39.1074,39.1599,34300.0
2010-10-07 14:00:00,89.46,89.46,89.37,89.39,2900.0,39.1424,39.1424,39.103,39.1118,2900.0
2010-10-07 14:05:00,89.37,89.44,89.37,89.4,4400.0,39.103,39.1337,39.103,39.1161,4400.0
2010-10-07 14:10:00,89.42,89.42,89.37,89.37,2800.0,39.1249,39.1249,39.103,39.103,2800.0
2010-10-07 14:15:00,89.39,89.43,89.36,89.41,23800.0,39.1118,39.1293,39.0986,39.1205,23800.0
2010-10-07 14:20:00,89.41,89.41,89.36,89.36,7800.0,39.1205,39.1205,39.0986,39.0986,7800.0
2010-10-07 14:25:00,89.38,89.38,89.37,89.38,900.0,39.1074,39.1074,39.103,39.1074,900.0
2010-10-07 14:30:00,89.38,89.38,89.36,89.36,2300.0,39.1074,39.1074,39.0986,39.0986,2300.0
2010-10-07 14:35:00,89.37,89.37,89.35,89.36,2000.0,39.103,39.103,39.0943,39.0986,2000.0
2010-10-07 14:40:00,89.36,89.36,89.34,89.35,2300.0,39.0986,39.0986,39.0899,39.0943,2300.0
2010-10-07 14:45:00,89.35,89.35,89.35,89.35,0.0,39.0943,39.0943,39.0943,39.0943,0.0
2010-10-07 14:50:00,89.35,89.36,89.34,89.35,1400.0,39.0943,39.0986,39.0899,39.0943,1400.0
2010-10-07 14:55:00,89.35,89.36,89.34,89.34,5700.0,39.0943,39.0986,39.0899,39.0899,5700.0
2010-10-07 15:00:00,89.36,89.37,89.34,89.34,9500.0,39.0986,39.103,39.0899,39.0899,9500.0
2010-10-07 15:05:00,89.35,89.38,89.35,89.37,2900.0,39.0943,39.1074,39.0943,39.103,2900.0
2010-10-07 15:10:00,89.38,89.38,89.36,89.37,2400.0,39.1074,39.1074,39.0986,39.103,2400.0
2010-10-07 15:15:00,89.37,89.38,89.34,89.37,13000.0,39.103,39.1074,39.0899,39.103,13000.0
2010-10-07 15:20:00,89.37,89.38,89.35,89.37,6300.0,39.103,39.1074,39.0943,39.103,6300.0
2010-10-07 15:25:00,89.38,89.4,89.37,89.4,8100.0,39.1074,39.1161,39.103,39.1161,8100.0
2010-10-07 15:30:00,89.41,89.43,89.38,89.41,9200.0,39.1205,39.1293,39.1074,39.1205,9200.0
2010-10-07 15:35:00,89.41,89.42,89.37,89.37,7100.0,39.1205,39.1249,39.103,39.103,7100.0
2010-10-07 15:40:00,89.38,89.38,89.37,89.37,3300.0,39.1074,39.1074,39.103,39.103,3300.0
2010-10-07 15:45:00,89.37,89.37,89.34,89.34,4300.0,39.103,39.103,39.0899,39.0899,4300.0
2010-10-07 15:50:00,89.35,89.41,89.35,89.36,9700.0,39.0943,39.1205,39.0943,39.0986,9700.0
2010-10-07 15:55:00,89.36,89.4,89.32,89.37,17400.0,39.0986,39.1161,39.0811,39.103,17400.0
2010-10-08 09:30:00,89.44,89.5,89.43,89.48,53900.0,39.1337,39.1599,39.1293,39.1512,53900.0
2010-10-08 09:35:00,89.48,89.5,89.46,89.49,20500.0,39.1512,39.1599,39.1424,39.1555,20500.0
2010-10-08 09:40:00,89.5,89.51,89.48,89.51,12700.0,39.1599,39.1643,39.1512,39.1643,12700.0
2010-10-08 09:45:00,89.49,89.5,89.46,89.47,6900.0,39.1555,39.1599,39.1424,39.1468,6900.0
2010-10-08 09:50:00,89.47,89.5,89.47,89.48,3900.0,39.1468,39.1599,39.1468,39.1512,3900.0
2010-10-08 09:55:00,89.48,89.49,89.47,89.47,5200.0,39.1512,39.1555,39.1468,39.1468,5200.0
2010-10-08 10:00:00,89.45,89.48,89.44,89.45,12500.0,39.138,39.1512,39.1337,39.138,12500.0
2010-10-08 10:05:00,89.45,89.47,89.42,89.42,4800.0,39.138,39.1468,39.1249,39.1249,4800.0
2010-10-08 10:10:00,89.44,89.45,89.41,89.41,10700.0,39.1337,39.138,39.1205,39.1205,10700.0
2010-10-08 10:15:00,89.41,89.44,89.41,89.41,4900.0,39.1205,39.1337,39.1205,39.1205,4900.0
2010-10-08 10:20:00,89.4,89.41,89.37,89.4,7200.0,39.1161,39.1205,39.103,39.1161,7200.0
2010-10-08 10:25:00,89.41,89.41,89.37,89.38,4300.0,39.1205,39.1205,39.103,39.1074,4300.0
2010-10-08 10:30:00,89.37,89.41,89.37,89.4,1600.0,39.103,39.1205,39.103,39.1161,1600.0
2010-10-08 10:35:00,89.4,89.41,89.39,89.4,3600.0,39.1161,39.1205,39.1118,39.1161,3600.0
2010-10-08 10:40:00,89.41,89.41,89.39,89.4,1900.0,39.1205,39.1205,39.1118,39.1161,1900.0
2010-10-08 10:45:00,89.4,89.43,89.4,89.42,16900.0,39.1161,39.1293,39.1161,39.1249,16900.0
2010-10-08 10:50:00,89.43,89.44,89.4,89.42,6900.0,39.1293,39.1337,39.1161,39.1249,6900.0
2010-10-08 10:55:00,89.41,89.44,89.41,89.44,4200.0,39.1205,39.1337,39.1205,39.1337,4200.0
2010-10-08 11:00:00,89.44,89.45,89.44,89.45,8900.0,39.1337,39.138,39.1337,39.138,8900.0
2010-10-08 11:05:00,89.45,89.46,89.45,89.46,6000.0,39.138,39.1424,39.138,39.1424,6000.0
2010-10-08 11:10:00,89.45,89.46,89.45,89.45,3200.0,39.138,39.1424,39.138,39.138,3200.0
2010-10-08 11:15:00,89.46,89.47,89.45,89.46,12800.0,39.1424,39.1468,39.138,39.1424,12800.0
2010-10-08 11:20:00,89.46,89.48,89.45,89.47,13300.0,39.1424,39.1512,39.138,39.1468,13300.0
2010-10-08 11:25:00,89.48,89.48,89.46,89.47,7200.0,39.1512,39.1512,39.1424,39.1468,7200.0
2010-10-08 11:30:00,89.46,89.49,89.46,89.49,5400.0,39.1424,39.1555,39.1424,39.1555,5400.0
2010-10-08 11:35:00,89.49,89.49,89.48,89.49,2300.0,39.1555,39.1555,39.1512,39.1555,2300.0
2010-10-08 11:40:00,89.49,89.5,89.48,89.49,10600.0,39.1555,39.1599,39.1512,39.1555,10600.0
2010-10-08 11:45:00,89.5,89.5,89.46,89.47,60100.0,39.1599,39.1599,39.1424,39.1468,60100.0
2010-10-08 11:50:00,89.49,89.49,89.47,89.48,4000.0,39.1555,39.1555,39.1468,39.1512,4000.0
2010-10-08 11:55:00,89.49,89.52,89.48,89.49,21400.0,39.1555,39.1687,39.1512,39.1555,21400.0
2010-10-08 12:00:00,89.49,89.49,89.47,89.48,8600.0,39.1555,39.1555,39.1468,39.1512,8600.0
2010-10-08 12:05:00,89.48,89.49,89.47,89.49,5900.0,39.1512,39.1555,39.1468,39.1555,5900.0
2010-10-08 12:10:00,89.49,89.49,89.46,89.47,10200.0,39.1555,39.1555,39.1424,39.1468,10200.0
2010-10-08 12:15:00,89.46,89.47,89.42,89.44,26400.0,39.1424,39.1468,39.1249,39.1337,26400.0
2010-10-08 12:20:00,89.45,89.45,89.44,89.45,4500.0,39.138,39.138,39.1337,39.138,4500.0
2010-10-08 12:25:00,89.45,89.5,89.44,89.47,42100.0,39.138,39.1599,39.1337,39.1468,42100.0
2010-10-08 12:30:00,89.47,89.47,89.46,89.47,2500.0,39.1468,39.1468,39.1424,39.1468,2500.0
2010-10-08 12:35:00,89.47,89.47,89.46,89.47,1300.0,39.1468,39.1468,39.1424,39.1468,1300.0
2010-10-08 12:40:00,89.47,89.49,89.47,89.49,1500.0,39.1468,39.1555,39.1468,39.1555,1500.0
2010-10-08 12:45:00,89.49,89.49,89.48,89.48,4300.0,39.1555,39.1555,39.1512,39.1512,4300.0
2010-10-08 12:50:00,89.49,89.49,89.48,89.48,2900.0,39.1555,39.1555,39.1512,39.1512,2900.0
2010-10-08 12:55:00,89.48,89.48,89.47,89.47,1400.0,39.1512,39.1512,39.1468,39.1468,1400.0
2010-10-08 13:00:00,89.47,89.47,89.43,89.43,20300.0,39.1468,39.1468,39.1293,39.1293,20300.0
2010-10-08 13:05:00,89.42,89.43,89.41,89.43,1800.0,39.1249,39.1293,39.1205,39.1293,1800.0
2010-10-08 13:10:00,89.43,89.44,89.43,89.44,3400.0,39.1293,39.1337,39.1293,39.1337,3400.0
2010-10-08 13:15:00,89.44,89.44,89.36,89.43,520200.0,39.1337,39.1337,39.0986,39.1293,520200.0
2010-10-08 13:20:00,89.42,89.43,89.36,89.43,521100.0,39.1249,39.1293,39.0986,39.1293,521100.0
2010-10-08 13:25:00,89.43,89.43,89.41,89.43,1300.0,39.1293,39.1293,39.1205,39.1293,1300.0
2010-10-08 13:30:00,89.43,89.43,89.42,89.43,2300.0,39.1293,39.1293,39.1249,39.1293,2300.0
2010-10-08 13:35:00,89.43,89.43,89.41,89.42,5100.0,39.1293,39.1293,39.1205,39.1249,5100.0
2010-10-08 13:40:00,89.41,89.42,89.4,89.41,700.0,39.1205,39.1249,39.1161,39.1205,700.0
2010-10-08 13:45:00,89.42,89.42,89.4,89.41,3800.0,39.1249,39.1249,39.1161,39.1205,3800.0
2010-10-08 13:50:00,89.42,89.43,89.42,89.43,3300.0,39.1249,39.1293,39.1249,39.1293,3300.0
2010-10-08 13:55:00,89.43,89.43,89.42,89.43,8800.0,39.1293,39.1293,39.1249,39.1293,8800.0
2010-10-08 14:00:00,89.44,89.44,89.42,89.43,2200.0,39.1337,39.1337,39.1249,39.1293,2200.0
2010-10-08 14:05:00,89.43,89.44,89.41,89.42,3900.0,39.1293,39.1337,39.1205,39.1249,3900.0
2010-10-08 14:10:00,89.42,89.42,89.4,89.42,2100.0,39.1249,39.1249,39.1161,39.1249,2100.0
2010-10-08 14:15:00,89.42,89.42,89.39,89.4,6900.0,39.1249,39.1249,39.1118,39.1161,6900.0
2010-10-08 14:20:00,89.41,89.42,89.4,89.41,3800.0,39.1205,39.1249,39.1161,39.1205,3800.0
2010-10-08 14:25:00,89.41,89.42,89.4,89.42,5400.0,39.1205,39.1249,39.1161,39.1249,5400.0
2010-10-08 14:30:00,89.42,89.42,89.41,89.42,2600.0,39.1249,39.1249,39.1205,39.1249,2600.0
2010-10-08 14:35:00,89.42,89.44,89.42,89.43,7300.0,39.1249,39.1337,39.1249,39.1293,7300.0
2010-10-08 14:40:00,89.43,89.43,89.42,89.43,3700.0,39.1293,39.1293,39.1249,39.1293,3700.0
2010-10-08 14:45:00,89.44,89.44,89.42,89.43,1200.0,39.1337,39.1337,39.1249,39.1293,1200.0
2010-10-08 14:50:00,89.43,89.43,89.43,89.43,1100.0,39.1293,39.1293,39.1293,39.1293,1100.0
2010-10-08 14:55:00,89.43,89.43,89.42,89.43,2100.0,39.1293,39.1293,39.1249,39.1293,2100.0
2010-10-08 15:00:00,89.42,89.44,89.42,89.42,5000.0,39.1249,39.1337,39.1249,39.1249,5000.0
2010-10-08 15:05:00,89.43,89.44,89.42,89.43,2000.0,39.1293,39.1337,39.1249,39.1293,2000.0
2010-10-08 15:10:00,89.44,89.44,89.43,89.44,4500.0,39.1337,39.1337,39.1293,39.1337,4500.0
2010-10-08 15:15:00,89.44,89.44,89.43,89.44,2800.0,39.1337,39.1337,39.1293,39.1337,2800.0
2010-10-08 15:20:00,89.44,89.44,89.41,89.41,3500.0,39.1337,39.1337,39.1205,39.1205,3500.0
2010-10-08 15:25:00,89.42,89.44,89.42,89.43,6600.0,39.1249,39.1337,39.1249,39.1293,6600.0
2010-10-08 15:30:00,89.43,89.44,89.43,89.43,8400.0,39.1293,39.1337,39.1293,39.1293,8400.0
2010-10-08 15:35:00,89.43,89.43,89.43,89.43,4200.0,39.1293,39.1293,39.1293,39.1293,4200.0
2010-10-08 15:40:00,89.42,89.43,89.41,89.43,5500.0,39.1249,39.1293,39.1205,39.1293,5500.0
2010-10-08 15:45:00,89.42,89.43,89.4,89.4,12300.0,39.1249,39.1293,39.1161,39.1161,12300.0
2010-10-08 15:50:00,89.39,89.52,89.39,89.52,75300.0,39.1118,39.1687,39.1118,39.1687,75300.0
2010-10-08 15:55:00,89.52,89.68,89.52,89.6,292300.0,39.1687,39.2387,39.1687,39.2037,292300.0
2010-10-11 09:30:00,89.66,89.73,89.63,89.7,14500.0,39.2299,39.2605,39.2168,39.2474,14500.0
2010-10-11 09:35:00,89.72,89.79,89.7,89.75,17900.0,39.2562,39.2868,39.2474,39.2693,17900.0
2010-10-11 09:40:00,89.77,89.78,89.74,89.78,5300.0,39.278,39.2824,39.2649,39.2824,5300.0
2010-10-11 09:45:00,89.76,89.77,89.71,89.71,4000.0,39.2737,39.278,39.2518,39.2518,4000.0
2010-10-11 09:50:00,89.72,89.72,89.72,89.72,300.0,39.2562,39.2562,39.2562,39.2562,300.0
2010-10-11 09:55:00,89.72,89.75,89.71,89.72,4000.0,39.2562,39.2693,39.2518,39.2562,4000.0
2010-10-11 10:00:00,89.73,89.75,89.72,89.74,600.0,39.2605,39.2693,39.2562,39.2649,600.0
2010-10-11 10:05:00,89.74,89.77,89.72,89.75,6500.0,39.2649,39.278,39.2562,39.2693,6500.0
2010-10-11 10:10:00,89.76,89.77,89.75,89.76,2200.0,39.2737,39.278,39.2693,39.2737,2200.0
2010-10-11 10:15:00,89.76,89.76,89.75,89.76,2600.0,39.2737,39.2737,39.2693,39.2737,2600.0
2010-10-11 10:20:00,89.76,89.78,89.76,89.77,2800.0,39.2737,39.2824,39.2737,39.278,2800.0
2010-10-11 10:25:00,89.76,89.78,89.75,89.78,2900.0,39.2737,39.2824,39.2693,39.2824,2900.0
2010-10-11 10:30:00,89.78,89.78,89.76,89.78,10000.0,39.2824,39.2824,39.2737,39.2824,10000.0
2010-10-11 10:35:00,89.77,89.77,89.75,89.76,3800.0,39.278,39.278,39.2693,39.2737,3800.0
2010-10-11 10:40:00,89.77,89.78,89.76,89.76,4100.0,39.278,39.2824,39.2737,39.2737,4100.0
2010-10-11 10:45:00,89.76,89.76,89.7,89.7,5400.0,39.2737,39.2737,39.2474,39.2474,5400.0
2010-10-11 10:50:00,89.71,89.73,89.71,89.73,2600.0,39.2518,39.2605,39.2518,39.2605,2600.0
2010-10-11 10:55:00,89.71,89.73,89.71,89.71,2600.0,39.2518,39.2605,39.2518,39.2518,2600.0
2010-10-11 11:00:00,89.73,89.73,89.7,89.7,1200.0,39.2605,39.2605,39.2474,39.2474,1200.0
2010-10-11 11:05:00,89.7,89.71,89.69,89.7,2500.0,39.2474,39.2518,39.243,39.2474,2500.0
2010-10-11 11:10:00,89.71,89.73,89.71,89.73,1900.0,39.2518,39.2605,39.2518,39.2605,1900.0
2010-10-11 11:15:00,89.73,89.73,89.72,89.72,2500.0,39.2605,39.2605,39.2562,39.2562,2500.0
2010-10-11 11:20:00,89.72,89.73,89.71,89.71,3200.0,39.2562,39.2605,39.2518,39.2518,3200.0
2010-10-11 11:25:00,89.72,89.72,89.71,89.71,4700.0,39.2562,39.2562,39.2518,39.2518,4700.0
2010-10-11 11:30:00,89.72,89.73,89.71,89.71,1400.0,39.2562,39.2605,39.2518,39.2518,1400.0
2010-10-11 11:35:00,89.72,89.74,89.71,89.72,2900.0,39.2562,39.2649,39.2518,39.2562,2900.0
2010-10-11 11:40:00,89.72,89.73,89.72,89.73,1900.0,39.2562,39.2605,39.2562,39.2605,1900.0
2010-10-11 11:45:00,89.74,89.75,89.73,89.75,2500.0,39.2649,39.2693,39.2605,39.2693,2500.0
2010-10-11 11:50:00,89.75,89.75,89.73,89.74,600.0,39.2693,39.2693,39.2605,39.2649,600.0
2010-10-11 11:55:00,89.75,89.75,89.74,89.74,1200.0,39.2693,39.2693,39.2649,39.2649,1200.0
2010-10-11 12:00:00,89.74,89.74,89.74,89.74,100.0,39.2649,39.2649,39.2649,39.2649,100.0
2010-10-11 12:05:00,89.73,89.74,89.73,89.74,500.0,39.2605,39.2649,39.2605,39.2649,500.0
2010-10-11 12:10:00,89.74,89.75,89.73,89.75,2000.0,39.2649,39.2693,39.2605,39.2693,2000.0
2010-10-11 12:15:00,89.76,89.76,89.75,89.76,2600.0,39.2737,39.2737,39.2693,39.2737,2600.0
2010-10-11 12:20:00,89.76,89.77,89.76,89.77,1300.0,39.2737,39.278,39.2737,39.278,1300.0
2010-10-11 12:25:00,89.76,89.76,89.75,89.75,700.0,39.2737,39.2737,39.2693,39.2693,700.0
2010-10-11 12:30:00,89.76,89.77,89.75,89.77,600.0,39.2737,39.278,39.2693,39.278,600.0
2010-10-11 12:35:00,89.76,89.77,89.76,89.77,700.0,39.2737,39.278,39.2737,39.278,700.0
2010-10-11 12:40:00,89.76,89.77,89.76,89.77,1500.0,39.2737,39.278,39.2737,39.278,1500.0
2010-10-11 12:45:00,89.77,89.77,89.77,89.77,3400.0,39.278,39.278,39.278,39.278,3400.0
2010-10-11 12:50:00,89.77,89.77,89.76,89.76,1100.0,39.278,39.278,39.2737,39.2737,1100.0
2010-10-11 12:55:00,89.77,89.77,89.76,89.77,18200.0,39.278,39.278,39.2737,39.278,18200.0
2010-10-11 13:00:00,89.77,89.77,89.76,89.77,5800.0,39.278,39.278,39.2737,39.278,5800.0
2010-10-11 13:05:00,89.78,89.79,89.77,89.79,4200.0,39.2824,39.2868,39.278,39.2868,4200.0
2010-10-11 13:10:00,89.78,89.79,89.77,89.79,2900.0,39.2824,39.2868,39.278,39.2868,2900.0
2010-10-11 13:15:00,89.79,89.81,89.78,89.81,12000.0,39.2868,39.2955,39.2824,39.2955,12000.0
2010-10-11 13:20:00,89.81,89.81,89.79,89.81,12300.0,39.2955,39.2955,39.2868,39.2955,12300.0
2010-10-11 13:25:00,89.81,89.82,89.81,89.81,4800.0,39.2955,39.2999,39.2955,39.2955,4800.0
2010-10-11 13:30:00,89.82,89.82,89.81,89.81,5400.0,39.2999,39.2999,39.2955,39.2955,5400.0
2010-10-11 13:35:00,89.81,89.81,89.79,89.81,8400.0,39.2955,39.2955,39.2868,39.2955,8400.0
2010-10-11 13:40:00,89.81,89.81,89.79,89.79,2100.0,39.2955,39.2955,39.2868,39.2868,2100.0
2010-10-11 13:45:00,89.8,89.81,89.79,89.8,4800.0,39.2912,39.2955,39.2868,39.2912,4800.0
2010-10-11 13:50:00,89.8,89.81,89.8,89.81,1900.0,39.2912,39.2955,39.2912,39.2955,1900.0
2010-10-11 13:55:00,89.8,89.81,89.8,89.8,5600.0,39.2912,39.2955,39.2912,39.2912,5600.0
2010-10-11 14:00:00,89.8,89.81,89.79,89.8,52600.0,39.2912,39.2955,39.2868,39.2912,52600.0
2010-10-11 14:05:00,89.81,89.82,89.81,89.81,7200.0,39.2955,39.2999,39.2955,39.2955,7200.0
2010-10-11 14:10:00,89.81,89.82,89.81,89.82,3900.0,39.2955,39.2999,39.2955,39.2999,3900.0
2010-10-11 14:15:00,89.82,89.83,89.81,89.82,3300.0,39.2999,39.3043,39.2955,39.2999,3300.0
2010-10-11 14:20:00,89.83,89.83,89.81,89.81,1000.0,39.3043,39.3043,39.2955,39.2955,1000.0
2010-10-11 14:25:00,89.82,89.84,89.82,89.84,4000.0,39.2999,39.3087,39.2999,39.3087,4000.0
2010-10-11 14:30:00,89.84,89.85,89.83,89.84,15500.0,39.3087,39.313,39.3043,39.3087,15500.0
2010-10-11 14:35:00,89.85,89.85,89.85,89.85,2600.0,39.313,39.313,39.313,39.313,2600.0
2010-10-11 14:40:00,89.85,89.85,89.83,89.84,16700.0,39.313,39.313,39.3043,39.3087,16700.0
2010-10-11 14:45:00,89.84,89.84,89.82,89.84,24800.0,39.3087,39.3087,39.2999,39.3087,24800.0
2010-10-11 14:50:00,89.84,89.84,89.83,89.84,15400.0,39.3087,39.3087,39.3043,39.3087,15400.0
2010-10-11 14:55:00,89.84,89.85,89.84,89.85,11200.0,39.3087,39.313,39.3087,39.313,11200.0
2010-10-11 15:00:00,89.84,89.85,89.83,89.85,21300.0,39.3087,39.313,39.3043,39.313,21300.0
2010-10-11 15:05:00,89.85,89.85,89.84,89.85,5300.0,39.313,39.313,39.3087,39.313,5300.0
2010-10-11 15:10:00,89.84,89.89,89.83,89.86,58700.0,39.3087,39.3305,39.3043,39.3174,58700.0
2010-10-11 15:15:00,89.86,89.87,89.86,89.86,6200.0,39.3174,39.3218,39.3174,39.3174,6200.0
2010-10-11 15:20:00,89.86,89.87,89.85,89.85,3900.0,39.3174,39.3218,39.313,39.313,3900.0
2010-10-11 15:25:00,89.85,89.85,89.83,89.83,7400.0,39.313,39.313,39.3043,39.3043,7400.0
2010-10-11 15:30:00,89.83,89.84,89.8,89.8,11700.0,39.3043,39.3087,39.2912,39.2912,11700.0
2010-10-11 15:35:00,89.8,89.84,89.8,89.83,37800.0,39.2912,39.3087,39.2912,39.3043,37800.0
2010-10-11 15:40:00,89.82,89.84,89.82,89.84,24700.0,39.2999,39.3087,39.2999,39.3087,24700.0
2010-10-11 15:45:00,89.83,89.86,89.83,89.86,7800.0,39.3043,39.3174,39.3043,39.3174,7800.0
2010-10-11 15:50:00,89.85,89.87,89.85,89.86,12600.0,39.313,39.3218,39.313,39.3174,12600.0
2010-10-11 15:55:00,89.86,89.88,89.82,89.85,49600.0,39.3174,39.3262,39.2999,39.313,49600.0
2010-10-12 09:30:00,89.77,89.8,89.67,89.77,26000.0,39.278,39.2912,39.2343,39.278,26000.0
2010-10-12 09:35:00,89.77,89.8,89.69,89.76,59100.0,39.278,39.2912,39.243,39.2737,59100.0
2010-10-12 09:40:00,89.75,89.77,89.74,89.76,3700.0,39.2693,39.278,39.2649,39.2737,3700.0
2010-10-12 09:45:00,89.77,89.77,89.74,89.74,6100.0,39.278,39.278,39.2649,39.2649,6100.0
2010-10-12 09:50:00,89.77,89.77,89.73,89.75,4900.0,39.278,39.278,39.2605,39.2693,4900.0
2010-10-12 09:55:00,89.77,89.77,89.75,89.75,13100.0,39.278,39.278,39.2693,39.2693,13100.0
2010-10-12 10:00:00,89.75,89.77,89.75,89.77,7600.0,39.2693,39.278,39.2693,39.278,7600.0
2010-10-12 10:05:00,89.75,89.76,89.74,89.76,8700.0,39.2693,39.2737,39.2649,39.2737,8700.0
2010-10-12 10:10:00,89.76,89.77,89.76,89.77,600.0,39.2737,39.278,39.2737,39.278,600.0
2010-10-12 10:15:00,89.77,89.77,89.75,89.75,900.0,39.278,39.278,39.2693,39.2693,900.0
2010-10-12 10:20:00,89.76,89.76,89.75,89.76,1600.0,39.2737,39.2737,39.2693,39.2737,1600.0
2010-10-12 10:25:00,89.76,89.76,89.74,89.75,18700.0,39.2737,39.2737,39.2649,39.2693,18700.0
2010-10-12 10:30:00,89.75,89.77,89.75,89.76,4000.0,39.2693,39.278,39.2693,39.2737,4000.0
2010-10-12 10:35:00,89.77,89.79,89.76,89.79,4400.0,39.278,39.2868,39.2737,39.2868,4400.0
2010-10-12 10:40:00,89.79,89.79,89.79,89.79,3500.0,39.2868,39.2868,39.2868,39.2868,3500.0
2010-10-12 10:45:00,89.79,89.8,89.78,89.79,13700.0,39.2868,39.2912,39.2824,39.2868,13700.0
2010-10-12 10:50:00,89.79,89.8,89.79,89.8,2600.0,39.2868,39.2912,39.2868,39.2912,2600.0
2010-10-12 10:55:00,89.79,89.81,89.79,89.8,1400.0,39.2868,39.2955,39.2868,39.2912,1400.0
2010-10-12 11:00:00,89.81,89.81,89.81,89.81,500.0,39.2955,39.2955,39.2955,39.2955,500.0
2010-10-12 11:05:00,89.81,89.85,89.79,89.85,34900.0,39.2955,39.313,39.2868,39.313,34900.0
2010-10-12 11:10:00,89.85,89.85,89.81,89.81,13900.0,39.313,39.313,39.2955,39.2955,13900.0
2010-10-12 11:15:00,89.82,89.84,89.81,89.84,10000.0,39.2999,39.3087,39.2955,39.3087,10000.0
2010-10-12 11:20:00,89.83,89.83,89.81,89.81,3400.0,39.3043,39.3043,39.2955,39.2955,3400.0
2010-10-12 11:25:00,89.81,89.82,89.81,89.82,7100.0,39.2955,39.2999,39.2955,39.2999,7100.0
2010-10-12 11:30:00,89.82,89.83,89.81,89.82,4600.0,39.2999,39.3043,39.2955,39.2999,4600.0
2010-10-12 11:35:00,89.83,89.85,89.82,89.84,6100.0,39.3043,39.313,39.2999,39.3087,6100.0
2010-10-12 11:40:00,89.82,89.85,89.82,89.84,7400.0,39.2999,39.313,39.2999,39.3087,7400.0
2010-10-12 11:45:00,89.85,89.85,89.84,89.84,4300.0,39.313,39.313,39.3087,39.3087,4300.0
2010-10-12 11:50:00,89.85,89.85,89.84,89.85,3000.0,39.313,39.313,39.3087,39.313,3000.0
2010-10-12 11:55:00,89.85,89.85,89.84,89.84,4500.0,39.313,39.313,39.3087,39.3087,4500.0
2010-10-12 12:00:00,89.85,89.86,89.84,89.84,2400.0,39.313,39.3174,39.3087,39.3087,2400.0
2010-10-12 12:05:00,89.86,89.86,89.85,89.86,3600.0,39.3174,39.3174,39.313,39.3174,3600.0
2010-10-12 12:10:00,89.86,89.86,89.85,89.86,8300.0,39.3174,39.3174,39.313,39.3174,8300.0
2010-10-12 12:15:00,89.87,89.87,89.86,89.86,2500.0,39.3218,39.3218,39.3174,39.3174,2500.0
2010-10-12 12:20:00,89.86,89.86,89.83,89.83,4700.0,39.3174,39.3174,39.3043,39.3043,4700.0
2010-10-12 12:25:00,89.82,89.85,89.82,89.84,8900.0,39.2999,39.313,39.2999,39.3087,8900.0
2010-10-12 12:30:00,89.84,89.85,89.83,89.85,3400.0,39.3087,39.313,39.3043,39.313,3400.0
2010-10-12 12:35:00,89.85,89.87,89.85,89.87,2700.0,39.313,39.3218,39.313,39.3218,2700.0
2010-10-12 12:40:00,89.87,89.89,89.86,89.89,9700.0,39.3218,39.3305,39.3174,39.3305,9700.0
2010-10-12 12:45:00,89.89,89.9,89.88,89.9,6600.0,39.3305,39.3349,39.3262,39.3349,6600.0
2010-10-12 12:50:00,89.9,89.9,89.88,89.88,15100.0,39.3349,39.3349,39.3262,39.3262,15100.0
2010-10-12 12:55:00,89.88,89.89,89.88,89.89,7300.0,39.3262,39.3305,39.3262,39.3305,7300.0
2010-10-12 13:00:00,89.9,89.9,89.87,89.87,10600.0,39.3349,39.3349,39.3218,39.3218,10600.0
2010-10-12 13:05:00,89.87,89.89,89.87,89.89,4100.0,39.3218,39.3305,39.3218,39.3305,4100.0
2010-10-12 13:10:00,89.89,89.9,89.89,89.9,5700.0,39.3305,39.3349,39.3305,39.3349,5700.0
2010-10-12 13:15:00,89.9,89.9,89.9,89.9,100.0,39.3349,39.3349,39.3349,39.3349,100.0
2010-10-12 13:20:00,89.9,89.91,89.9,89.91,600.0,39.3349,39.3393,39.3349,39.3393,600.0
2010-10-12 13:25:00,89.9,89.91,89.9,89.91,1600.0,39.3349,39.3393,39.3349,39.3393,1600.0
2010-10-12 13:30:00,89.91,89.91,89.9,89.91,3300.0,39.3393,39.3393,39.3349,39.3393,3300.0
2010-10-12 13:35:00,89.91,89.92,89.9,89.92,2300.0,39.3393,39.3437,39.3349,39.3437,2300.0
2010-10-12 13:40:00,89.92,89.92,89.91,89.91,1500.0,39.3437,39.3437,39.3393,39.3393,1500.0
2010-10-12 13:45:00,89.92,89.92,89.89,89.9,8200.0,39.3437,39.3437,39.3305,39.3349,8200.0
2010-10-12 13:50:00,89.9,89.9,89.89,89.9,900.0,39.3349,39.3349,39.3305,39.3349,900.0
2010-10-12 13:55:00,89.9,89.91,89.89,89.9,2400.0,39.3349,39.3393,39.3305,39.3349,2400.0
2010-10-12 14:00:00,89.9,89.91,89.89,89.9,5300.0,39.3349,39.3393,39.3305,39.3349,5300.0
2010-10-12 14:05:00,89.9,89.9,89.89,89.9,2300.0,39.3349,39.3349,39.3305,39.3349,2300.0
2010-10-12 14:10:00,89.9,89.92,89.9,89.92,7500.0,39.3349,39.3437,39.3349,39.3437,7500.0
2010-10-12 14:15:00,89.92,89.95,89.91,89.93,9400.0,39.3437,39.3568,39.3393,39.348,9400.0
2010-10-12 14:20:00,89.92,89.92,89.91,89.91,1900.0,39.3437,39.3437,39.3393,39.3393,1900.0
2010-10-12 14:25:00,89.91,89.91,89.89,89.89,4800.0,39.3393,39.3393,39.3305,39.3305,4800.0
2010-10-12 14:30:00,89.9,89.9,89.87,89.87,11600.0,39.3349,39.3349,39.3218,39.3218,11600.0
2010-10-12 14:35:00,89.87,89.88,89.85,89.87,14600.0,39.3218,39.3262,39.313,39.3218,14600.0
2010-10-12 14:40:00,89.87,89.89,89.87,89.89,7100.0,39.3218,39.3305,39.3218,39.3305,7100.0
2010-10-12 14:45:00,89.88,89.9,89.87,89.9,6800.0,39.3262,39.3349,39.3218,39.3349,6800.0
2010-10-12 14:50:00,89.9,89.9,89.86,89.89,15800.0,39.3349,39.3349,39.3174,39.3305,15800.0
2010-10-12 14:55:00,89.89,89.89,89.87,89.88,8700.0,39.3305,39.3305,39.3218,39.3262,8700.0
2010-10-12 15:00:00,89.88,89.89,89.88,89.89,14500.0,39.3262,39.3305,39.3262,39.3305,14500.0
2010-10-12 15:05:00,89.89,89.89,89.87,89.88,5900.0,39.3305,39.3305,39.3218,39.3262,5900.0
2010-10-12 15:10:00,89.89,89.9,89.87,89.9,25000.0,39.3305,39.3349,39.3218,39.3349,25000.0
2010-10-12 15:15:00,89.9,89.9,89.86,89.87,30900.0,39.3349,39.3349,39.3174,39.3218,30900.0
2010-10-12 15:20:00,89.87,89.88,89.85,89.87,36400.0,39.3218,39.3262,39.313,39.3218,36400.0
2010-10-12 15:25:00,89.87,89.88,89.85,89.87,29100.0,39.3218,39.3262,39.313,39.3218,29100.0
2010-10-12 15:30:00,89.88,89.88,89.84,89.85,33600.0,39.3262,39.3262,39.3087,39.313,33600.0
2010-10-12 15:35:00,89.83,89.87,89.83,89.87,31700.0,39.3043,39.3218,39.3043,39.3218,31700.0
2010-10-12 15:40:00,89.87,89.87,89.83,89.84,23600.0,39.3218,39.3218,39.3043,39.3087,23600.0
2010-10-12 15:45:00,89.84,89.85,89.8,89.8,37800.0,39.3087,39.313,39.2912,39.2912,37800.0
2010-10-12 15:50:00,89.8,89.81,89.77,89.77,18300.0,39.2912,39.2955,39.278,39.278,18300.0
2010-10-12 15:55:00,89.77,89.78,89.72,89.75,41700.0,39.278,39.2824,39.2562,39.2693,41700.0
2010-10-13 09:30:00,89.93,90.0,89.9,89.9,41300.0,39.348,39.3787,39.3349,39.3349,41300.0
2010-10-13 09:35:00,89.9,89.9,89.82,89.86,12400.0,39.3349,39.3349,39.2999,39.3174,12400.0
2010-10-13 09:40:00,89.84,89.86,89.84,89.86,6000.0,39.3087,39.3174,39.3087,39.3174,6000.0
2010-10-13 09:45:00,89.86,89.88,89.85,89.86,9800.0,39.3174,39.3262,39.313,39.3174,9800.0
2010-10-13 09:50:00,89.86,89.87,89.84,89.87,10800.0,39.3174,39.3218,39.3087,39.3218,10800.0
2010-10-13 09:55:00,89.87,89.87,89.85,89.85,12400.0,39.3218,39.3218,39.313,39.313,12400.0
2010-10-13 10:00:00,89.87,89.9,89.85,89.9,9500.0,39.3218,39.3349,39.313,39.3349,9500.0
2010-10-13 10:05:00,89.9,89.92,89.89,89.92,15100.0,39.3349,39.3437,39.3305,39.3437,15100.0
2010-10-13 10:10:00,89.92,89.93,89.91,89.93,900.0,39.3437,39.348,39.3393,39.348,900.0
2010-10-13 10:15:00,89.91,89.93,89.91,89.91,1700.0,39.3393,39.348,39.3393,39.3393,1700.0
2010-10-13 10:20:00,89.91,89.93,89.91,89.93,1100.0,39.3393,39.348,39.3393,39.348,1100.0
2010-10-13 10:25:00,89.91,89.93,89.91,89.92,2900.0,39.3393,39.348,39.3393,39.3437,2900.0
2010-10-13 10:30:00,89.93,89.93,89.91,89.91,1400.0,39.348,39.348,39.3393,39.3393,1400.0
2010-10-13 10:35:00,89.92,89.95,89.91,89.95,8300.0,39.3437,39.3568,39.3393,39.3568,8300.0
2010-10-13 10:40:00,89.94,89.95,89.94,89.94,1900.0,39.3524,39.3568,39.3524,39.3524,1900.0
2010-10-13 10:45:00,89.94,89.96,89.94,89.96,8100.0,39.3524,39.3612,39.3524,39.3612,8100.0
2010-10-13 10:50:00,89.95,89.98,89.95,89.98,7400.0,39.3568,39.3699,39.3568,39.3699,7400.0
2010-10-13 10:55:00,89.99,89.99,89.96,89.97,10200.0,39.3743,39.3743,39.3612,39.3655,10200.0
2010-10-13 11:00:00,89.99,90.0,89.97,89.98,6500.0,39.3743,39.3787,39.3655,39.3699,6500.0
2010-10-13 11:05:00,89.99,90.03,89.99,90.01,42400.0,39.3743,39.3918,39.3743,39.383,42400.0
2010-10-13 11:10:00,90.02,90.03,90.01,90.01,3400.0,39.3874,39.3918,39.383,39.383,3400.0
2010-10-13 11:15:00,90.01,90.01,90.0,90.0,3000.0,39.383,39.383,39.3787,39.3787,3000.0
2010-10-13 11:20:00,90.01,90.01,89.99,89.99,5800.0,39.383,39.383,39.3743,39.3743,5800.0
2010-10-13 11:25:00,89.99,89.99,89.97,89.97,1300.0,39.3743,39.3743,39.3655,39.3655,1300.0
2010-10-13 11:30:00,89.96,89.97,89.95,89.95,6100.0,39.3612,39.3655,39.3568,39.3568,6100.0
2010-10-13 11:35:00,89.96,89.97,89.95,89.97,900.0,39.3612,39.3655,39.3568,39.3655,900.0
2010-10-13 11:40:00,89.97,89.97,89.93,89.94,13100.0,39.3655,39.3655,39.348,39.3524,13100.0
2010-10-13 11:45:00,89.95,89.95,89.93,89.94,7800.0,39.3568,39.3568,39.348,39.3524,7800.0
2010-10-13 11:50:00,89.95,89.95,89.94,89.95,4000.0,39.3568,39.3568,39.3524,39.3568,4000.0
2010-10-13 11:55:00,89.94,89.95,89.94,89.95,1700.0,39.3524,39.3568,39.3524,39.3568,1700.0
2010-10-13 12:00:00,89.96,89.98,89.95,89.96,10800.0,39.3612,39.3699,39.3568,39.3612,10800.0
2010-10-13 12:05:00,89.96,89.99,89.96,89.97,2400.0,39.3612,39.3743,39.3612,39.3655,2400.0
2010-10-13 12:10:00,89.97,90.08,89.97,90.04,45700.0,39.3655,39.4137,39.3655,39.3962,45700.0
2010-10-13 12:15:00,90.04,90.06,90.02,90.04,58900.0,39.3962,39.4049,39.3874,39.3962,58900.0
2010-10-13 12:20:00,90.04,90.07,90.04,90.06,7400.0,39.3962,39.4093,39.3962,39.4049,7400.0
2010-10-13 12:25:00,90.06,90.07,90.05,90.07,2300.0,39.4049,39.4093,39.4006,39.4093,2300.0
2010-10-13 12:30:00,90.07,90.07,90.06,90.06,5700.0,39.4093,39.4093,39.4049,39.4049,5700.0
2010-10-13 12:35:00,90.07,90.08,90.07,90.07,5600.0,39.4093,39.4137,39.4093,39.4093,5600.0
2010-10-13 12:40:00,90.08,90.09,90.07,90.09,15300.0,39.4137,39.4181,39.4093,39.4181,15300.0
2010-10-13 12:45:00,90.09,90.1,90.08,90.1,12500.0,39.4181,39.4224,39.4137,39.4224,12500.0
2010-10-13 12:50:00,90.1,90.14,90.09,90.13,5800.0,39.4224,39.4399,39.4181,39.4356,5800.0
2010-10-13 12:55:00,90.14,90.15,90.12,90.12,5200.0,39.4399,39.4443,39.4312,39.4312,5200.0
2010-10-13 13:00:00,90.12,90.14,90.11,90.13,7100.0,39.4312,39.4399,39.4268,39.4356,7100.0
2010-10-13 13:05:00,90.13,90.13,90.1,90.1,4100.0,39.4356,39.4356,39.4224,39.4224,4100.0
2010-10-13 13:10:00,90.1,90.14,90.09,90.12,5800.0,39.4224,39.4399,39.4181,39.4312,5800.0
2010-10-13 13:15:00,90.11,90.13,90.11,90.13,2700.0,39.4268,39.4356,39.4268,39.4356,2700.0
2010-10-13 13:20:00,90.13,90.16,90.13,90.14,7200.0,39.4356,39.4487,39.4356,39.4399,7200.0
2010-10-13 13:25:00,90.14,90.15,90.09,90.09,9000.0,39.4399,39.4443,39.4181,39.4181,9000.0
2010-10-13 13:30:00,90.1,90.1,90.09,90.1,3000.0,39.4224,39.4224,39.4181,39.4224,3000.0
2010-10-13 13:35:00,90.1,90.15,90.1,90.15,4300.0,39.4224,39.4443,39.4224,39.4443,4300.0
2010-10-13 13:40:00,90.14,90.16,90.09,90.09,22600.0,39.4399,39.4487,39.4181,39.4181,22600.0
2010-10-13 13:45:00,90.09,90.1,90.08,90.1,7300.0,39.4181,39.4224,39.4137,39.4224,7300.0
2010-10-13 13:50:00,90.09,90.1,90.09,90.1,2500.0,39.4181,39.4224,39.4181,39.4224,2500.0
2010-10-13 13:55:00,90.1,90.1,90.07,90.07,1800.0,39.4224,39.4224,39.4093,39.4093,1800.0
2010-10-13 14:00:00,90.07,90.1,90.07,90.09,5000.0,39.4093,39.4224,39.4093,39.4181,5000.0
2010-10-13 14:05:00,90.1,90.1,90.09,90.09,2400.0,39.4224,39.4224,39.4181,39.4181,2400.0
2010-10-13 14:10:00,90.1,90.13,90.09,90.11,37900.0,39.4224,39.4356,39.4181,39.4268,37900.0
2010-10-13 14:15:00,90.11,90.16,90.11,90.16,14600.0,39.4268,39.4487,39.4268,39.4487,14600.0
2010-10-13 14:20:00,90.15,90.17,90.15,90.17,3200.0,39.4443,39.4531,39.4443,39.4531,3200.0
2010-10-13 14:25:00,90.17,90.17,90.13,90.15,5900.0,39.4531,39.4531,39.4356,39.4443,5900.0
2010-10-13 14:30:00,90.15,90.15,90.13,90.13,3200.0,39.4443,39.4443,39.4356,39.4356,3200.0
2010-10-13 14:35:00,90.11,90.15,90.11,90.15,4300.0,39.4268,39.4443,39.4268,39.4443,4300.0
2010-10-13 14:40:00,90.15,90.17,90.14,90.14,9300.0,39.4443,39.4531,39.4399,39.4399,9300.0
2010-10-13 14:45:00,90.15,90.15,90.11,90.12,10000.0,39.4443,39.4443,39.4268,39.4312,10000.0
2010-10-13 14:50:00,90.12,90.12,90.1,90.11,6700.0,39.4312,39.4312,39.4224,39.4268,6700.0
2010-10-13 14:55:00,90.11,90.15,90.09,90.14,19400.0,39.4268,39.4443,39.4181,39.4399,19400.0
2010-10-13 15:00:00,90.12,90.14,90.1,90.1,2500.0,39.4312,39.4399,39.4224,39.4224,2500.0
2010-10-13 15:05:00,90.1,90.13,90.1,90.13,8200.0,39.4224,39.4356,39.4224,39.4356,8200.0
2010-10-13 15:10:00,90.1,90.1,90.07,90.07,16300.0,39.4224,39.4224,39.4093,39.4093,16300.0
2010-10-13 15:15:00,90.07,90.1,90.07,90.07,11700.0,39.4093,39.4224,39.4093,39.4093,11700.0
2010-10-13 15:20:00,90.07,90.1,90.07,90.09,9200.0,39.4093,39.4224,39.4093,39.4181,9200.0
2010-10-13 15:25:00,90.09,90.1,90.07,90.08,2900.0,39.4181,39.4224,39.4093,39.4137,2900.0
2010-10-13 15:30:00,90.08,90.14,90.08,90.14,12600.0,39.4137,39.4399,39.4137,39.4399,12600.0
2010-10-13 15:35:00,90.14,90.18,90.14,90.18,31900.0,39.4399,39.4574,39.4399,39.4574,31900.0
2010-10-13 15:40:00,90.16,90.24,90.16,90.23,31000.0,39.4487,39.4837,39.4487,39.4793,31000.0
2010-10-13 15:45:00,90.22,90.25,90.21,90.22,15100.0,39.4749,39.4881,39.4706,39.4749,15100.0
2010-10-13 15:50:00,90.23,90.23,90.2,90.22,7800.0,39.4793,39.4793,39.4662,39.4749,7800.0
2010-10-13 15:55:00,90.22,90.25,90.08,90.11,59500.0,39.4749,39.4881,39.4137,39.4268,59500.0
2010-10-14 09:30:00,90.12,90.12,89.99,90.0,19500.0,39.4312,39.4312,39.3743,39.3787,19500.0
2010-10-14 09:35:00,90.0,90.0,89.92,89.98,17000.0,39.3787,39.3787,39.3437,39.3699,17000.0
2010-10-14 09:40:00,89.96,90.04,89.96,90.04,7500.0,39.3612,39.3962,39.3612,39.3962,7500.0
2010-10-14 09:45:00,90.04,90.05,90.03,90.03,8100.0,39.3962,39.4006,39.3918,39.3918,8100.0
2010-10-14 09:50:00,90.04,90.05,90.03,90.03,5600.0,39.3962,39.4006,39.3918,39.3918,5600.0
2010-10-14 09:55:00,90.04,90.05,90.0,90.0,13200.0,39.3962,39.4006,39.3787,39.3787,13200.0
2010-10-14 10:00:00,90.03,90.05,90.01,90.01,8900.0,39.3918,39.4006,39.383,39.383,8900.0
2010-10-14 10:05:00,90.01,90.02,90.01,90.01,3400.0,39.383,39.3874,39.383,39.383,3400.0
2010-10-14 10:10:00,90.01,90.02,89.96,90.0,7400.0,39.383,39.3874,39.3612,39.3787,7400.0
2010-10-14 10:15:00,90.01,90.03,90.01,90.01,6300.0,39.383,39.3918,39.383,39.383,6300.0
2010-10-14 10:20:00,90.04,90.07,90.03,90.07,10600.0,39.3962,39.4093,39.3918,39.4093,10600.0
2010-10-14 10:25:00,90.07,90.07,90.06,90.07,7100.0,39.4093,39.4093,39.4049,39.4093,7100.0
2010-10-14 10:30:00,90.06,90.06,90.04,90.05,8400.0,39.4049,39.4049,39.3962,39.4006,8400.0
2010-10-14 10:35:00,90.05,90.1,90.04,90.07,62700.0,39.4006,39.4224,39.3962,39.4093,62700.0
2010-10-14 10:40:00,90.07,90.12,90.07,90.11,9900.0,39.4093,39.4312,39.4093,39.4268,9900.0
2010-10-14 10:45:00,90.09,90.12,90.09,90.12,3900.0,39.4181,39.4312,39.4181,39.4312,3900.0
2010-10-14 10:50:00,90.12,90.13,90.09,90.09,3800.0,39.4312,39.4356,39.4181,39.4181,3800.0
2010-10-14 10:55:00,90.08,90.1,90.07,90.1,5600.0,39.4137,39.4224,39.4093,39.4224,5600.0
2010-10-14 11:00:00,90.1,90.1,90.05,90.07,11200.0,39.4224,39.4224,39.4006,39.4093,11200.0
2010-10-14 11:05:00,90.07,90.1,90.07,90.09,8600.0,39.4093,39.4224,39.4093,39.4181,8600.0
2010-10-14 11:10:00,90.08,90.11,90.07,90.09,8300.0,39.4137,39.4268,39.4093,39.4181,8300.0
2010-10-14 11:15:00,90.09,90.1,90.08,90.09,9400.0,39.4181,39.4224,39.4137,39.4181,9400.0
2010-10-14 11:20:00,90.09,90.09,90.05,90.05,8000.0,39.4181,39.4181,39.4006,39.4006,8000.0
2010-10-14 11:25:00,90.06,90.06,90.01,90.06,8600.0,39.4049,39.4049,39.383,39.4049,8600.0
2010-10-14 11:30:00,90.06,90.07,90.04,90.05,5400.0,39.4049,39.4093,39.3962,39.4006,5400.0
2010-10-14 11:35:00,90.05,90.07,90.05,90.05,6100.0,39.4006,39.4093,39.4006,39.4006,6100.0
2010-10-14 11:40:00,90.05,90.05,90.0,90.0,16000.0,39.4006,39.4006,39.3787,39.3787,16000.0
2010-10-14 11:45:00,89.97,89.99,89.96,89.99,3000.0,39.3655,39.3743,39.3612,39.3743,3000.0
2010-10-14 11:50:00,89.99,90.02,89.99,90.0,8300.0,39.3743,39.3874,39.3743,39.3787,8300.0
2010-10-14 11:55:00,89.99,90.01,89.95,89.99,7600.0,39.3743,39.383,39.3568,39.3743,7600.0
2010-10-14 12:00:00,89.98,89.98,89.9,89.91,25400.0,39.3699,39.3699,39.3349,39.3393,25400.0
2010-10-14 12:05:00,89.91,89.94,89.9,89.9,13900.0,39.3393,39.3524,39.3349,39.3349,13900.0
2010-10-14 12:10:00,89.91,89.92,89.9,89.9,11400.0,39.3393,39.3437,39.3349,39.3349,11400.0
2010-10-14 12:15:00,89.9,89.9,89.85,89.85,16400.0,39.3349,39.3349,39.313,39.313,16400.0
2010-10-14 12:20:00,89.87,89.87,89.85,89.85,3500.0,39.3218,39.3218,39.313,39.313,3500.0
2010-10-14 12:25:00,89.85,89.86,89.82,89.82,20900.0,39.313,39.3174,39.2999,39.2999,20900.0
2010-10-14 12:30:00,89.82,89.88,89.81,89.88,20500.0,39.2999,39.3262,39.2955,39.3262,20500.0
2010-10-14 12:35:00,89.88,89.88,89.87,89.87,1200.0,39.3262,39.3262,39.3218,39.3218,1200.0
2010-10-14 12:40:00,89.87,89.89,89.87,89.88,2900.0,39.3218,39.3305,39.3218,39.3262,2900.0
2010-10-14 12:45:00,89.87,89.87,89.86,89.86,1000.0,39.3218,39.3218,39.3174,39.3174,1000.0
2010-10-14 12:50:00,89.88,89.88,89.85,89.85,6100.0,39.3262,39.3262,39.313,39.313,6100.0
2010-10-14 12:55:00,89.85,89.86,89.85,89.85,7200.0,39.313,39.3174,39.313,39.313,7200.0
2010-10-14 13:00:00,89.85,89.85,89.83,89.84,7900.0,39.313,39.313,39.3043,39.3087,7900.0
2010-10-14 13:05:00,89.84,89.84,89.73,89.75,23300.0,39.3087,39.3087,39.2605,39.2693,23300.0
2010-10-14 13:10:00,89.75,89.76,89.74,89.76,5000.0,39.2693,39.2737,39.2649,39.2737,5000.0
2010-10-14 13:15:00,89.75,89.76,89.75,89.76,8300.0,39.2693,39.2737,39.2693,39.2737,8300.0
2010-10-14 13:20:00,89.76,89.76,89.66,89.68,39900.0,39.2737,39.2737,39.2299,39.2387,39900.0
2010-10-14 13:25:00,89.67,89.69,89.67,89.69,8000.0,39.2343,39.243,39.2343,39.243,8000.0
2010-10-14 13:30:00,89.69,89.7,89.68,89.69,11100.0,39.243,39.2474,39.2387,39.243,11100.0
2010-10-14 13:35:00,89.7,89.72,89.69,89.72,8600.0,39.2474,39.2562,39.243,39.2562,8600.0
2010-10-14 13:40:00,89.71,89.77,89.71,89.76,5800.0,39.2518,39.278,39.2518,39.2737,5800.0
2010-10-14 13:45:00,89.75,89.79,89.75,89.77,6100.0,39.2693,39.2868,39.2693,39.278,6100.0
2010-10-14 13:50:00,89.76,89.77,89.74,89.74,9100.0,39.2737,39.278,39.2649,39.2649,9100.0
2010-10-14 13:55:00,89.75,89.76,89.75,89.75,4800.0,39.2693,39.2737,39.2693,39.2693,4800.0
2010-10-14 14:00:00,89.76,89.81,89.76,89.79,3800.0,39.2737,39.2955,39.2737,39.2868,3800.0
2010-10-14 14:05:00,89.81,89.81,89.78,89.78,3700.0,39.2955,39.2955,39.2824,39.2824,3700.0
2010-10-14 14:10:00,89.78,89.79,89.71,89.72,5100.0,39.2824,39.2868,39.2518,39.2562,5100.0
2010-10-14 14:15:00,89.71,89.72,89.7,89.7,5200.0,39.2518,39.2562,39.2474,39.2474,5200.0
2010-10-14 14:20:00,89.69,89.7,89.66,89.66,5700.0,39.243,39.2474,39.2299,39.2299,5700.0
2010-10-14 14:25:00,89.66,89.68,89.66,89.67,4800.0,39.2299,39.2387,39.2299,39.2343,4800.0
2010-10-14 14:30:00,89.66,89.68,89.66,89.67,5100.0,39.2299,39.2387,39.2299,39.2343,5100.0
2010-10-14 14:35:00,89.68,89.68,89.66,89.66,10000.0,39.2387,39.2387,39.2299,39.2299,10000.0
2010-10-14 14:40:00,89.67,89.67,89.66,89.66,4000.0,39.2343,39.2343,39.2299,39.2299,4000.0
2010-10-14 14:45:00,89.66,89.67,89.65,89.65,6200.0,39.2299,39.2343,39.2255,39.2255,6200.0
2010-10-14 14:50:00,89.65,89.68,89.65,89.67,12400.0,39.2255,39.2387,39.2255,39.2343,12400.0
2010-10-14 14:55:00,89.68,89.68,89.65,89.65,17200.0,39.2387,39.2387,39.2255,39.2255,17200.0
2010-10-14 15:00:00,89.66,89.67,89.63,89.63,23500.0,39.2299,39.2343,39.2168,39.2168,23500.0
2010-10-14 15:05:00,89.63,89.66,89.62,89.64,15700.0,39.2168,39.2299,39.2124,39.2212,15700.0
2010-10-14 15:10:00,89.64,89.64,89.62,89.63,26300.0,39.2212,39.2212,39.2124,39.2168,26300.0
2010-10-14 15:15:00,89.64,89.71,89.62,89.62,36800.0,39.2212,39.2518,39.2124,39.2124,36800.0
2010-10-14 15:20:00,89.62,89.64,89.61,89.64,25600.0,39.2124,39.2212,39.208,39.2212,25600.0
2010-10-14 15:25:00,89.63,89.63,89.6,89.62,25300.0,39.2168,39.2168,39.2037,39.2124,25300.0
2010-10-14 15:30:00,89.6,89.62,89.6,89.61,14600.0,39.2037,39.2124,39.2037,39.208,14600.0
2010-10-14 15:35:00,89.61,89.63,89.61,89.63,15200.0,39.208,39.2168,39.208,39.2168,15200.0
2010-10-14 15:40:00,89.62,89.63,89.6,89.6,16700.0,39.2124,39.2168,39.2037,39.2037,16700.0
2010-10-14 15:45:00,89.62,89.62,89.57,89.58,18900.0,39.2124,39.2124,39.1905,39.1949,18900.0
2010-10-14 15:50:00,89.58,89.59,89.56,89.56,38800.0,39.1949,39.1993,39.1862,39.1862,38800.0
2010-10-14 15:55:00,89.56,89.62,89.55,89.56,46300.0,39.1862,39.2124,39.1818,39.1862,46300.0
2010-10-15 09:30:00,89.79,90.0,89.75,89.85,21000.0,39.2868,39.3787,39.2693,39.313,21000.0
2010-10-15 09:35:00,89.83,89.89,89.81,89.87,4400.0,39.3043,39.3305,39.2955,39.3218,4400.0
2010-10-15 09:40:00,89.87,89.94,89.81,89.91,9000.0,39.3218,39.3524,39.2955,39.3393,9000.0
2010-10-15 09:45:00,89.91,89.92,89.91,89.91,2200.0,39.3393,39.3437,39.3393,39.3393,2200.0
2010-10-15 09:50:00,89.92,89.92,89.89,89.92,8000.0,39.3437,39.3437,39.3305,39.3437,8000.0
2010-10-15 09:55:00,89.92,89.93,89.9,89.9,9300.0,39.3437,39.348,39.3349,39.3349,9300.0
2010-10-15 10:00:00,89.9,89.91,89.89,89.9,1300.0,39.3349,39.3393,39.3305,39.3349,1300.0
2010-10-15 10:05:00,89.89,89.92,89.89,89.91,3600.0,39.3305,39.3437,39.3305,39.3393,3600.0
2010-10-15 10:10:00,89.91,89.92,89.9,89.91,1700.0,39.3393,39.3437,39.3349,39.3393,1700.0
2010-10-15 10:15:00,89.92,89.92,89.89,89.9,2600.0,39.3437,39.3437,39.3305,39.3349,2600.0
2010-10-15 10:20:00,89.9,89.9,89.85,89.85,8000.0,39.3349,39.3349,39.313,39.313,8000.0
2010-10-15 10:25:00,89.85,89.86,89.83,89.83,18500.0,39.313,39.3174,39.3043,39.3043,18500.0
2010-10-15 10:30:00,89.82,89.83,89.81,89.81,8800.0,39.2999,39.3043,39.2955,39.2955,8800.0
2010-10-15 10:35:00,89.82,89.83,89.8,89.83,3300.0,39.2999,39.3043,39.2912,39.3043,3300.0
2010-10-15 10:40:00,89.83,89.84,89.82,89.82,2800.0,39.3043,39.3087,39.2999,39.2999,2800.0
2010-10-15 10:45:00,89.83,89.84,89.79,89.79,3700.0,39.3043,39.3087,39.2868,39.2868,3700.0
2010-10-15 10:50:00,89.79,89.79,89.77,89.79,1500.0,39.2868,39.2868,39.278,39.2868,1500.0
2010-10-15 10:55:00,89.79,89.8,89.78,89.8,2400.0,39.2868,39.2912,39.2824,39.2912,2400.0
2010-10-15 11:00:00,89.79,89.79,89.77,89.79,2200.0,39.2868,39.2868,39.278,39.2868,2200.0
2010-10-15 11:05:00,89.78,89.8,89.77,89.8,5500.0,39.2824,39.2912,39.278,39.2912,5500.0
2010-10-15 11:10:00,89.83,89.84,89.79,89.79,5100.0,39.3043,39.3087,39.2868,39.2868,5100.0
2010-10-15 11:15:00,89.78,89.83,89.77,89.77,29000.0,39.2824,39.3043,39.278,39.278,29000.0
2010-10-15 11:20:00,89.77,89.79,89.77,89.79,900.0,39.278,39.2868,39.278,39.2868,900.0
2010-10-15 11:25:00,89.77,89.8,89.77,89.77,4900.0,39.278,39.2912,39.278,39.278,4900.0
2010-10-15 11:30:00,89.76,89.77,89.74,89.77,10200.0,39.2737,39.278,39.2649,39.278,10200.0
2010-10-15 11:35:00,89.76,89.83,89.76,89.82,19200.0,39.2737,39.3043,39.2737,39.2999,19200.0
2010-10-15 11:40:00,89.78,89.82,89.76,89.8,13600.0,39.2824,39.2999,39.2737,39.2912,13600.0
2010-10-15 11:45:00,89.78,89.9,89.78,89.83,24900.0,39.2824,39.3349,39.2824,39.3043,24900.0
2010-10-15 11:50:00,89.81,89.83,89.79,89.8,3500.0,39.2955,39.3043,39.2868,39.2912,3500.0
2010-10-15 11:55:00,89.82,89.83,89.77,89.8,18100.0,39.2999,39.3043,39.278,39.2912,18100.0
2010-10-15 12:00:00,89.81,89.83,89.8,89.81,10800.0,39.2955,39.3043,39.2912,39.2955,10800.0
2010-10-15 12:05:00,89.81,89.83,89.79,89.81,3700.0,39.2955,39.3043,39.2868,39.2955,3700.0
2010-10-15 12:10:00,89.84,89.84,89.8,89.8,800.0,39.3087,39.3087,39.2912,39.2912,800.0
2010-10-15 12:15:00,89.79,89.84,89.78,89.82,7300.0,39.2868,39.3087,39.2824,39.2999,7300.0
2010-10-15 12:20:00,89.81,89.85,89.8,89.85,7200.0,39.2955,39.313,39.2912,39.313,7200.0
2010-10-15 12:25:00,89.85,89.87,89.85,89.85,1900.0,39.313,39.3218,39.313,39.313,1900.0
2010-10-15 12:30:00,89.86,89.88,89.85,89.88,4900.0,39.3174,39.3262,39.313,39.3262,4900.0
2010-10-15 12:35:00,89.87,89.88,89.85,89.86,6200.0,39.3218,39.3262,39.313,39.3174,6200.0
2010-10-15 12:40:00,89.85,89.86,89.85,89.85,1700.0,39.313,39.3174,39.313,39.313,1700.0
2010-10-15 12:45:00,89.85,89.86,89.85,89.85,700.0,39.313,39.3174,39.313,39.313,700.0
2010-10-15 12:50:00,89.85,89.86,89.82,89.86,5400.0,39.313,39.3174,39.2999,39.3174,5400.0
2010-10-15 12:55:00,89.85,89.88,89.82,89.85,3500.0,39.313,39.3262,39.2999,39.313,3500.0
2010-10-15 13:00:00,89.85,89.87,89.83,89.84,5400.0,39.313,39.3218,39.3043,39.3087,5400.0
2010-10-15 13:05:00,89.85,89.85,89.84,89.85,3400.0,39.313,39.313,39.3087,39.313,3400.0
2010-10-15 13:10:00,89.84,89.84,89.82,89.82,1600.0,39.3087,39.3087,39.2999,39.2999,1600.0
2010-10-15 13:15:00,89.83,89.83,89.77,89.78,2300.0,39.3043,39.3043,39.278,39.2824,2300.0
2010-10-15 13:20:00,89.8,89.8,89.78,89.78,2400.0,39.2912,39.2912,39.2824,39.2824,2400.0
2010-10-15 13:25:00,89.79,89.83,89.78,89.81,4600.0,39.2868,39.3043,39.2824,39.2955,4600.0
2010-10-15 13:30:00,89.8,89.8,89.74,89.76,6100.0,39.2912,39.2912,39.2649,39.2737,6100.0
2010-10-15 13:35:00,89.78,89.82,89.78,89.82,4000.0,39.2824,39.2999,39.2824,39.2999,4000.0
2010-10-15 13:40:00,89.81,89.83,89.79,89.82,11400.0,39.2955,39.3043,39.2868,39.2999,11400.0
2010-10-15 13:45:00,89.81,89.82,89.79,89.8,9400.0,39.2955,39.2999,39.2868,39.2912,9400.0
2010-10-15 13:50:00,89.84,89.84,89.82,89.82,1800.0,39.3087,39.3087,39.2999,39.2999,1800.0
2010-10-15 13:55:00,89.8,89.82,89.8,89.8,7100.0,39.2912,39.2999,39.2912,39.2912,7100.0
2010-10-15 14:00:00,89.8,89.83,89.79,89.8,20000.0,39.2912,39.3043,39.2868,39.2912,20000.0
2010-10-15 14:05:00,89.78,89.79,89.78,89.79,300.0,39.2824,39.2868,39.2824,39.2868,300.0
2010-10-15 14:10:00,89.8,89.8,89.74,89.76,1500.0,39.2912,39.2912,39.2649,39.2737,1500.0
2010-10-15 14:15:00,89.75,89.8,89.75,89.76,2100.0,39.2693,39.2912,39.2693,39.2737,2100.0
2010-10-15 14:20:00,89.79,89.79,89.76,89.79,700.0,39.2868,39.2868,39.2737,39.2868,700.0
2010-10-15 14:25:00,89.79,89.79,89.75,89.79,2700.0,39.2868,39.2868,39.2693,39.2868,2700.0
2010-10-15 14:30:00,89.8,89.81,89.78,89.81,4100.0,39.2912,39.2955,39.2824,39.2955,4100.0
2010-10-15 14:35:00,89.81,89.82,89.81,89.82,1200.0,39.2955,39.2999,39.2955,39.2999,1200.0
2010-10-15 14:40:00,89.82,89.82,89.81,89.81,1300.0,39.2999,39.2999,39.2955,39.2955,1300.0
2010-10-15 14:45:00,89.81,89.82,89.81,89.82,3000.0,39.2955,39.2999,39.2955,39.2999,3000.0
2010-10-15 14:50:00,89.82,89.83,89.79,89.79,14800.0,39.2999,39.3043,39.2868,39.2868,14800.0
2010-10-15 14:55:00,89.8,89.8,89.79,89.8,1000.0,39.2912,39.2912,39.2868,39.2912,1000.0
2010-10-15 15:00:00,89.8,89.8,89.79,89.8,1900.0,39.2912,39.2912,39.2868,39.2912,1900.0
2010-10-15 15:05:00,89.79,89.83,89.79,89.82,4900.0,39.2868,39.3043,39.2868,39.2999,4900.0
2010-10-15 15:10:00,89.83,89.86,89.82,89.86,10800.0,39.3043,39.3174,39.2999,39.3174,10800.0
2010-10-15 15:15:00,89.84,89.86,89.84,89.86,2100.0,39.3087,39.3174,39.3087,39.3174,2100.0
2010-10-15 15:20:00,89.86,89.86,89.85,89.86,10600.0,39.3174,39.3174,39.313,39.3174,10600.0
2010-10-15 15:25:00,89.86,89.89,89.86,89.87,6600.0,39.3174,39.3305,39.3174,39.3218,6600.0
2010-10-15 15:30:00,89.88,89.89,89.87,89.89,2000.0,39.3262,39.3305,39.3218,39.3305,2000.0
2010-10-15 15:35:00,89.89,89.93,89.89,89.93,5200.0,39.3305,39.348,39.3305,39.348,5200.0
2010-10-15 15:40:00,89.93,89.93,89.87,89.89,3700.0,39.348,39.348,39.3218,39.3305,3700.0
2010-10-15 15:45:00,89.89,89.9,89.86,89.87,2400.0,39.3305,39.3349,39.3174,39.3218,2400.0
2010-10-15 15:50:00,89.86,89.88,89.8,89.87,5000.0,39.3174,39.3262,39.2912,39.3218,5000.0
2010-10-15 15:55:00,89.87,89.9,89.81,89.84,13700.0,39.3218,39.3349,39.2955,39.3087,13700.0
2010-10-18 09:30:00,89.95,90.0,89.87,89.87,15600.0,39.3568,39.3787,39.3218,39.3218,15600.0
2010-10-18 09:35:00,89.87,89.88,89.84,89.85,4900.0,39.3218,39.3262,39.3087,39.313,4900.0
2010-10-18 09:40:00,89.85,89.88,89.85,89.87,1700.0,39.313,39.3262,39.313,39.3218,1700.0
2010-10-18 09:45:00,89.89,89.89,89.86,89.86,1900.0,39.3305,39.3305,39.3174,39.3174,1900.0
2010-10-18 09:50:00,89.86,89.88,89.84,89.86,6800.0,39.3174,39.3262,39.3087,39.3174,6800.0
2010-10-18 09:55:00,89.87,89.88,89.83,89.83,2900.0,39.3218,39.3262,39.3043,39.3043,2900.0
2010-10-18 10:00:00,89.84,89.91,89.84,89.87,9100.0,39.3087,39.3393,39.3087,39.3218,9100.0
2010-10-18 10:05:00,89.87,89.9,89.87,89.9,5100.0,39.3218,39.3349,39.3218,39.3349,5100.0
2010-10-18 10:10:00,89.9,89.93,89.89,89.92,2900.0,39.3349,39.348,39.3305,39.3437,2900.0
2010-10-18 10:15:00,89.91,89.93,89.9,89.91,6400.0,39.3393,39.348,39.3349,39.3393,6400.0
2010-10-18 10:20:00,89.91,89.91,89.9,89.9,2800.0,39.3393,39.3393,39.3349,39.3349,2800.0
2010-10-18 10:25:00,89.91,89.93,89.9,89.9,9700.0,39.3393,39.348,39.3349,39.3349,9700.0
2010-10-18 10:30:00,89.9,89.91,89.89,89.91,5900.0,39.3349,39.3393,39.3305,39.3393,5900.0
2010-10-18 10:35:00,89.91,89.93,89.9,89.93,4500.0,39.3393,39.348,39.3349,39.348,4500.0
2010-10-18 10:40:00,89.93,89.93,89.92,89.93,2800.0,39.348,39.348,39.3437,39.348,2800.0
2010-10-18 10:45:00,89.93,89.93,89.91,89.93,7100.0,39.348,39.348,39.3393,39.348,7100.0
2010-10-18 10:50:00,89.93,89.96,89.93,89.95,9100.0,39.348,39.3612,39.348,39.3568,9100.0
2010-10-18 10:55:00,89.94,89.96,89.93,89.94,1000.0,39.3524,39.3612,39.348,39.3524,1000.0
2010-10-18 11:00:00,89.95,89.96,89.94,89.95,11700.0,39.3568,39.3612,39.3524,39.3568,11700.0
2010-10-18 11:05:00,89.95,89.97,89.94,89.95,10600.0,39.3568,39.3655,39.3524,39.3568,10600.0
2010-10-18 11:10:00,89.93,89.95,89.92,89.94,8200.0,39.348,39.3568,39.3437,39.3524,8200.0
2010-10-18 11:15:00,89.95,89.96,89.93,89.94,14000.0,39.3568,39.3612,39.348,39.3524,14000.0
2010-10-18 11:20:00,89.94,89.95,89.94,89.95,3300.0,39.3524,39.3568,39.3524,39.3568,3300.0
2010-10-18 11:25:00,89.95,89.95,89.94,89.94,3000.0,39.3568,39.3568,39.3524,39.3524,3000.0
2010-10-18 11:30:00,89.94,89.97,89.94,89.97,5700.0,39.3524,39.3655,39.3524,39.3655,5700.0
2010-10-18 11:35:00,89.97,89.97,89.94,89.96,4900.0,39.3655,39.3655,39.3524,39.3612,4900.0
2010-10-18 11:40:00,89.96,89.97,89.93,89.96,15800.0,39.3612,39.3655,39.348,39.3612,15800.0
2010-10-18 11:45:00,89.95,89.98,89.94,89.96,4600.0,39.3568,39.3699,39.3524,39.3612,4600.0
2010-10-18 11:50:00,89.98,89.98,89.97,89.98,5200.0,39.3699,39.3699,39.3655,39.3699,5200.0
2010-10-18 11:55:00,89.98,89.99,89.97,89.99,2300.0,39.3699,39.3743,39.3655,39.3743,2300.0
2010-10-18 12:00:00,89.99,89.99,89.97,89.99,700.0,39.3743,39.3743,39.3655,39.3743,700.0
2010-10-18 12:05:00,89.99,89.99,89.97,89.98,1500.0,39.3743,39.3743,39.3655,39.3699,1500.0
2010-10-18 12:10:00,89.98,90.05,89.98,90.0,21900.0,39.3699,39.4006,39.3699,39.3787,21900.0
2010-10-18 12:15:00,89.99,90.01,89.99,90.0,7100.0,39.3743,39.383,39.3743,39.3787,7100.0
2010-10-18 12:20:00,90.0,90.0,89.99,90.0,800.0,39.3787,39.3787,39.3743,39.3787,800.0
2010-10-18 12:25:00,90.0,90.03,90.0,90.03,3400.0,39.3787,39.3918,39.3787,39.3918,3400.0
2010-10-18 12:30:00,90.0,90.03,89.99,90.02,20900.0,39.3787,39.3918,39.3743,39.3874,20900.0
2010-10-18 12:35:00,90.01,90.03,90.01,90.01,2600.0,39.383,39.3918,39.383,39.383,2600.0
2010-10-18 12:40:00,90.01,90.04,89.98,90.04,4700.0,39.383,39.3962,39.3699,39.3962,4700.0
2010-10-18 12:45:00,90.04,90.04,90.0,90.01,1500.0,39.3962,39.3962,39.3787,39.383,1500.0
2010-10-18 12:50:00,90.01,90.02,89.98,90.01,4100.0,39.383,39.3874,39.3699,39.383,4100.0
2010-10-18 12:55:00,90.01,90.01,89.98,90.0,700.0,39.383,39.383,39.3699,39.3787,700.0
2010-10-18 13:00:00,90.0,90.02,90.0,90.02,600.0,39.3787,39.3874,39.3787,39.3874,600.0
2010-10-18 13:05:00,90.02,90.04,90.02,90.04,3400.0,39.3874,39.3962,39.3874,39.3962,3400.0
2010-10-18 13:10:00,90.04,90.04,90.04,90.04,4300.0,39.3962,39.3962,39.3962,39.3962,4300.0
2010-10-18 13:15:00,90.02,90.04,90.01,90.01,2000.0,39.3874,39.3962,39.383,39.383,2000.0
2010-10-18 13:20:00,90.04,90.04,89.98,90.0,2900.0,39.3962,39.3962,39.3699,39.3787,2900.0
2010-10-18 13:25:00,89.99,90.01,89.96,90.01,2700.0,39.3743,39.383,39.3612,39.383,2700.0
2010-10-18 13:30:00,89.98,89.99,89.98,89.99,700.0,39.3699,39.3743,39.3699,39.3743,700.0
2010-10-18 13:35:00,89.96,89.99,89.96,89.98,500.0,39.3612,39.3743,39.3612,39.3699,500.0
2010-10-18 13:40:00,89.98,90.0,89.97,89.99,900.0,39.3699,39.3787,39.3655,39.3743,900.0
2010-10-18 13:45:00,89.96,89.99,89.96,89.99,1400.0,39.3612,39.3743,39.3612,39.3743,1400.0
2010-10-18 13:50:00,89.99,90.0,89.96,89.97,3100.0,39.3743,39.3787,39.3612,39.3655,3100.0
2010-10-18 13:55:00,90.0,90.0,89.97,89.98,5700.0,39.3787,39.3787,39.3655,39.3699,5700.0
2010-10-18 14:00:00,89.97,90.0,89.97,89.99,2400.0,39.3655,39.3787,39.3655,39.3743,2400.0
2010-10-18 14:05:00,89.99,90.02,89.99,90.02,3300.0,39.3743,39.3874,39.3743,39.3874,3300.0
2010-10-18 14:10:00,90.02,90.03,90.02,90.03,2200.0,39.3874,39.3918,39.3874,39.3918,2200.0
2010-10-18 14:15:00,90.04,90.04,90.02,90.04,3200.0,39.3962,39.3962,39.3874,39.3962,3200.0
2010-10-18 14:20:00,90.03,90.04,90.03,90.03,1300.0,39.3918,39.3962,39.3918,39.3918,1300.0
2010-10-18 14:25:00,90.04,90.05,90.02,90.05,1500.0,39.3962,39.4006,39.3874,39.4006,1500.0
2010-10-18 14:30:00,90.04,90.05,90.04,90.04,700.0,39.3962,39.4006,39.3962,39.3962,700.0
2010-10-18 14:35:00,90.05,90.05,90.04,90.04,4100.0,39.4006,39.4006,39.3962,39.3962,4100.0
2010-10-18 14:40:00,90.05,90.05,90.03,90.04,1700.0,39.4006,39.4006,39.3918,39.3962,1700.0
2010-10-18 14:45:00,90.04,90.04,90.01,90.01,7000.0,39.3962,39.3962,39.383,39.383,7000.0
2010-10-18 14:50:00,90.04,90.04,90.03,90.03,500.0,39.3962,39.3962,39.3918,39.3918,500.0
2010-10-18 14:55:00,90.02,90.02,90.0,90.01,1500.0,39.3874,39.3874,39.3787,39.383,1500.0
2010-10-18 15:00:00,90.03,90.04,90.02,90.03,1500.0,39.3918,39.3962,39.3874,39.3918,1500.0
2010-10-18 15:05:00,90.02,90.1,90.02,90.1,25800.0,39.3874,39.4224,39.3874,39.4224,25800.0
2010-10-18 15:10:00,90.09,90.09,90.02,90.06,17100.0,39.4181,39.4181,39.3874,39.4049,17100.0
2010-10-18 15:15:00,90.06,90.06,89.96,89.98,5900.0,39.4049,39.4049,39.3612,39.3699,5900.0
2010-10-18 15:20:00,89.98,89.99,89.96,89.99,3300.0,39.3699,39.3743,39.3612,39.3743,3300.0
2010-10-18 15:25:00,89.99,90.0,89.98,89.99,8500.0,39.3743,39.3787,39.3699,39.3743,8500.0
2010-10-18 15:30:00,90.0,90.0,89.99,90.0,4200.0,39.3787,39.3787,39.3743,39.3787,4200.0
2010-10-18 15:35:00,90.0,90.0,89.99,90.0,5100.0,39.3787,39.3787,39.3743,39.3787,5100.0
2010-10-18 15:40:00,90.0,90.0,89.96,90.0,10300.0,39.3787,39.3787,39.3612,39.3787,10300.0
2010-10-18 15:45:00,89.98,90.0,89.98,90.0,8100.0,39.3699,39.3787,39.3699,39.3787,8100.0
2010-10-18 15:50:00,89.99,90.0,89.97,89.97,16400.0,39.3743,39.3787,39.3655,39.3655,16400.0
2010-10-18 15:55:00,89.97,90.09,89.9,90.07,63800.0,39.3655,39.4181,39.3349,39.4093,63800.0
2010-10-19 09:30:00,89.79,89.95,89.79,89.93,31000.0,39.2868,39.3568,39.2868,39.348,31000.0
2010-10-19 09:35:00,89.9,89.94,89.86,89.93,5600.0,39.3349,39.3524,39.3174,39.348,5600.0
2010-10-19 09:40:00,89.93,89.94,89.92,89.92,1400.0,39.348,39.3524,39.3437,39.3437,1400.0
2010-10-19 09:45:00,89.91,89.93,89.89,89.9,3100.0,39.3393,39.348,39.3305,39.3349,3100.0
2010-10-19 09:50:00,89.9,89.91,89.83,89.84,10700.0,39.3349,39.3393,39.3043,39.3087,10700.0
2010-10-19 09:55:00,89.85,89.85,89.8,89.8,2800.0,39.313,39.313,39.2912,39.2912,2800.0
2010-10-19 10:00:00,89.79,89.8,89.79,89.79,16100.0,39.2868,39.2912,39.2868,39.2868,16100.0
2010-10-19 10:05:00,89.79,89.8,89.76,89.79,4400.0,39.2868,39.2912,39.2737,39.2868,4400.0
2010-10-19 10:10:00,89.79,89.8,89.77,89.79,14100.0,39.2868,39.2912,39.278,39.2868,14100.0
2010-10-19 10:15:00,89.78,89.81,89.78,89.79,19000.0,39.2824,39.2955,39.2824,39.2868,19000.0
2010-10-19 10:20:00,89.79,89.81,89.77,89.79,7400.0,39.2868,39.2955,39.278,39.2868,7400.0
2010-10-19 10:25:00,89.79,89.8,89.79,89.79,2700.0,39.2868,39.2912,39.2868,39.2868,2700.0
2010-10-19 10:30:00,89.8,89.82,89.78,89.79,21400.0,39.2912,39.2999,39.2824,39.2868,21400.0
2010-10-19 10:35:00,89.79,89.8,89.75,89.76,7800.0,39.2868,39.2912,39.2693,39.2737,7800.0
2010-10-19 10:40:00,89.75,89.79,89.75,89.77,4700.0,39.2693,39.2868,39.2693,39.278,4700.0
2010-10-19 10:45:00,89.78,89.79,89.77,89.77,2000.0,39.2824,39.2868,39.278,39.278,2000.0
2010-10-19 10:50:00,89.79,89.8,89.78,89.8,3500.0,39.2868,39.2912,39.2824,39.2912,3500.0
2010-10-19 10:55:00,89.79,89.82,89.78,89.82,5600.0,39.2868,39.2999,39.2824,39.2999,5600.0
2010-10-19 11:00:00,89.81,89.84,89.81,89.84,8100.0,39.2955,39.3087,39.2955,39.3087,8100.0
2010-10-19 11:05:00,89.84,89.84,89.81,89.81,8800.0,39.3087,39.3087,39.2955,39.2955,8800.0
2010-10-19 11:10:00,89.82,89.84,89.81,89.84,1900.0,39.2999,39.3087,39.2955,39.3087,1900.0
2010-10-19 11:15:00,89.83,89.84,89.82,89.83,1700.0,39.3043,39.3087,39.2999,39.3043,1700.0
2010-10-19 11:20:00,89.83,89.83,89.81,89.82,1400.0,39.3043,39.3043,39.2955,39.2999,1400.0
2010-10-19 11:25:00,89.82,89.82,89.81,89.82,2800.0,39.2999,39.2999,39.2955,39.2999,2800.0
2010-10-19 11:30:00,89.82,89.85,89.81,89.84,9300.0,39.2999,39.313,39.2955,39.3087,9300.0
2010-10-19 11:35:00,89.84,89.86,89.84,89.86,4000.0,39.3087,39.3174,39.3087,39.3174,4000.0
2010-10-19 11:40:00,89.87,89.88,89.86,89.88,1400.0,39.3218,39.3262,39.3174,39.3262,1400.0
2010-10-19 11:45:00,89.88,89.89,89.87,89.89,10900.0,39.3262,39.3305,39.3218,39.3305,10900.0
2010-10-19 11:50:00,89.89,89.89,89.88,89.89,4700.0,39.3305,39.3305,39.3262,39.3305,4700.0
2010-10-19 11:55:00,89.88,89.9,89.88,89.9,4200.0,39.3262,39.3349,39.3262,39.3349,4200.0
2010-10-19 12:00:00,89.9,89.91,89.9,89.9,2700.0,39.3349,39.3393,39.3349,39.3349,2700.0
2010-10-19 12:05:00,89.9,89.91,89.89,89.9,2300.0,39.3349,39.3393,39.3305,39.3349,2300.0
2010-10-19 12:10:00,89.89,89.91,89.89,89.9,12900.0,39.3305,39.3393,39.3305,39.3349,12900.0
2010-10-19 12:15:00,89.89,89.92,89.89,89.91,1900.0,39.3305,39.3437,39.3305,39.3393,1900.0
2010-10-19 12:20:00,89.9,89.91,89.89,89.9,6700.0,39.3349,39.3393,39.3305,39.3349,6700.0
2010-10-19 12:25:00,89.9,89.91,89.89,89.91,2100.0,39.3349,39.3393,39.3305,39.3393,2100.0
2010-10-19 12:30:00,89.9,89.9,89.89,89.9,3900.0,39.3349,39.3349,39.3305,39.3349,3900.0
2010-10-19 12:35:00,89.89,89.9,89.86,89.89,2000.0,39.3305,39.3349,39.3174,39.3305,2000.0
2010-10-19 12:40:00,89.9,89.91,89.89,89.9,800.0,39.3349,39.3393,39.3305,39.3349,800.0
2010-10-19 12:45:00,89.9,89.9,89.88,89.88,1900.0,39.3349,39.3349,39.3262,39.3262,1900.0
2010-10-19 12:50:00,89.89,89.9,89.89,89.89,2300.0,39.3305,39.3349,39.3305,39.3305,2300.0
2010-10-19 12:55:00,89.9,89.91,89.89,89.9,2400.0,39.3349,39.3393,39.3305,39.3349,2400.0
2010-10-19 13:00:00,89.91,89.91,89.89,89.9,1400.0,39.3393,39.3393,39.3305,39.3349,1400.0
2010-10-19 13:05:00,89.89,89.89,89.87,89.89,2100.0,39.3305,39.3305,39.3218,39.3305,2100.0
2010-10-19 13:10:00,89.89,89.9,89.89,89.9,3700.0,39.3305,39.3349,39.3305,39.3349,3700.0
2010-10-19 13:15:00,89.89,89.9,89.88,89.9,4800.0,39.3305,39.3349,39.3262,39.3349,4800.0
2010-10-19 13:20:00,89.89,89.9,89.85,89.86,6900.0,39.3305,39.3349,39.313,39.3174,6900.0
2010-10-19 13:25:00,89.86,89.89,89.85,89.88,5400.0,39.3174,39.3305,39.313,39.3262,5400.0
2010-10-19 13:30:00,89.88,89.9,89.88,89.9,6400.0,39.3262,39.3349,39.3262,39.3349,6400.0
2010-10-19 13:35:00,89.89,89.89,89.87,89.89,2000.0,39.3305,39.3305,39.3218,39.3305,2000.0
2010-10-19 13:40:00,89.88,89.9,89.87,89.89,3100.0,39.3262,39.3349,39.3218,39.3305,3100.0
2010-10-19 13:45:00,89.87,89.89,89.85,89.88,2600.0,39.3218,39.3305,39.313,39.3262,2600.0
2010-10-19 13:50:00,89.88,89.88,89.84,89.85,5500.0,39.3262,39.3262,39.3087,39.313,5500.0
2010-10-19 13:55:00,89.85,89.86,89.84,89.85,8600.0,39.313,39.3174,39.3087,39.313,8600.0
2010-10-19 14:00:00,89.85,89.85,89.73,89.73,27200.0,39.313,39.313,39.2605,39.2605,27200.0
2010-10-19 14:05:00,89.73,89.76,89.7,89.75,12000.0,39.2605,39.2737,39.2474,39.2693,12000.0
2010-10-19 14:10:00,89.75,89.76,89.73,89.76,3400.0,39.2693,39.2737,39.2605,39.2737,3400.0
2010-10-19 14:15:00,89.77,89.81,89.76,89.8,3100.0,39.278,39.2955,39.2737,39.2912,3100.0
2010-10-19 14:20:00,89.79,89.81,89.77,89.77,7300.0,39.2868,39.2955,39.278,39.278,7300.0
2010-10-19 14:25:00,89.76,89.79,89.73,89.78,4600.0,39.2737,39.2868,39.2605,39.2824,4600.0
2010-10-19 14:30:00,89.78,89.81,89.76,89.81,4200.0,39.2824,39.2955,39.2737,39.2955,4200.0
2010-10-19 14:35:00,89.8,89.81,89.76,89.77,3200.0,39.2912,39.2955,39.2737,39.278,3200.0
2010-10-19 14:40:00,89.78,89.81,89.78,89.79,3700.0,39.2824,39.2955,39.2824,39.2868,3700.0
2010-10-19 14:45:00,89.8,89.8,89.77,89.8,6300.0,39.2912,39.2912,39.278,39.2912,6300.0
2010-10-19 14:50:00,89.79,89.84,89.79,89.84,5200.0,39.2868,39.3087,39.2868,39.3087,5200.0
2010-10-19 14:55:00,89.82,89.82,89.8,89.81,3600.0,39.2999,39.2999,39.2912,39.2955,3600.0
2010-10-19 15:00:00,89.81,89.81,89.74,89.79,5900.0,39.2955,39.2955,39.2649,39.2868,5900.0
2010-10-19 15:05:00,89.79,89.81,89.74,89.75,7700.0,39.2868,39.2955,39.2649,39.2693,7700.0
2010-10-19 15:10:00,89.75,89.76,89.7,89.76,11800.0,39.2693,39.2737,39.2474,39.2737,11800.0
2010-10-19 15:15:00,89.76,89.79,89.75,89.77,7500.0,39.2737,39.2868,39.2693,39.278,7500.0
2010-10-19 15:20:00,89.77,89.77,89.75,89.75,2900.0,39.278,39.278,39.2693,39.2693,2900.0
2010-10-19 15:25:00,89.76,89.76,89.72,89.72,7900.0,39.2737,39.2737,39.2562,39.2562,7900.0
2010-10-19 15:30:00,89.72,89.75,89.7,89.74,9300.0,39.2562,39.2693,39.2474,39.2649,9300.0
2010-10-19 15:35:00,89.73,89.75,89.71,89.71,12000.0,39.2605,39.2693,39.2518,39.2518,12000.0
2010-10-19 15:40:00,89.71,89.74,89.7,89.7,8500.0,39.2518,39.2649,39.2474,39.2474,8500.0
2010-10-19 15:45:00,89.7,89.72,89.69,89.71,32600.0,39.2474,39.2562,39.243,39.2518,32600.0
2010-10-19 15:50:00,89.7,89.76,89.68,89.7,23900.0,39.2474,39.2737,39.2387,39.2474,23900.0
2010-10-19 15:55:00,89.7,89.75,89.7,89.73,47200.0,39.2474,39.2693,39.2474,39.2605,47200.0
2010-10-20 09:30:00,89.82,89.87,89.72,89.75,24900.0,39.2999,39.3218,39.2562,39.2693,24900.0
2010-10-20 09:35:00,89.74,89.74,89.68,89.68,14300.0,39.2649,39.2649,39.2387,39.2387,14300.0
2010-10-20 09:40:00,89.7,89.7,89.69,89.7,4500.0,39.2474,39.2474,39.243,39.2474,4500.0
2010-10-20 09:45:00,89.7,89.71,89.7,89.7,17900.0,39.2474,39.2518,39.2474,39.2474,17900.0
2010-10-20 09:50:00,89.7,89.7,89.64,89.67,24600.0,39.2474,39.2474,39.2212,39.2343,24600.0
2010-10-20 09:55:00,89.69,89.74,89.69,89.72,3300.0,39.243,39.2649,39.243,39.2562,3300.0
2010-10-20 10:00:00,89.72,89.72,89.7,89.71,7800.0,39.2562,39.2562,39.2474,39.2518,7800.0
2010-10-20 10:05:00,89.71,89.75,89.71,89.71,4800.0,39.2518,39.2693,39.2518,39.2518,4800.0
2010-10-20 10:10:00,89.71,89.73,89.69,89.73,7400.0,39.2518,39.2605,39.243,39.2605,7400.0
2010-10-20 10:15:00,89.74,89.78,89.68,89.71,10400.0,39.2649,39.2824,39.2387,39.2518,10400.0
2010-10-20 10:20:00,89.69,89.71,89.68,89.69,5100.0,39.243,39.2518,39.2387,39.243,5100.0
2010-10-20 10:25:00,89.7,89.74,89.7,89.72,10600.0,39.2474,39.2649,39.2474,39.2562,10600.0
2010-10-20 10:30:00,89.74,89.76,89.73,89.75,4800.0,39.2649,39.2737,39.2605,39.2693,4800.0
2010-10-20 10:35:00,89.75,89.77,89.73,89.76,2700.0,39.2693,39.278,39.2605,39.2737,2700.0
2010-10-20 10:40:00,89.77,89.79,89.77,89.77,2900.0,39.278,39.2868,39.278,39.278,2900.0
2010-10-20 10:45:00,89.79,89.83,89.79,89.83,3900.0,39.2868,39.3043,39.2868,39.3043,3900.0
2010-10-20 10:50:00,89.83,89.86,89.83,89.83,3900.0,39.3043,39.3174,39.3043,39.3043,3900.0
2010-10-20 10:55:00,89.83,89.85,89.79,89.79,6800.0,39.3043,39.313,39.2868,39.2868,6800.0
2010-10-20 11:00:00,89.8,89.85,89.8,89.82,2300.0,39.2912,39.313,39.2912,39.2999,2300.0
2010-10-20 11:05:00,89.82,89.86,89.81,89.86,5500.0,39.2999,39.3174,39.2955,39.3174,5500.0
2010-10-20 11:10:00,89.85,89.92,89.85,89.91,4700.0,39.313,39.3437,39.313,39.3393,4700.0
2010-10-20 11:15:00,89.91,89.91,89.9,89.9,1600.0,39.3393,39.3393,39.3349,39.3349,1600.0
2010-10-20 11:20:00,89.91,89.93,89.9,89.91,4700.0,39.3393,39.348,39.3349,39.3393,4700.0
2010-10-20 11:25:00,89.92,89.92,89.84,89.88,6300.0,39.3437,39.3437,39.3087,39.3262,6300.0
2010-10-20 11:30:00,89.89,89.89,89.84,89.85,5100.0,39.3305,39.3305,39.3087,39.313,5100.0
2010-10-20 11:35:00,89.88,89.89,89.88,89.89,1800.0,39.3262,39.3305,39.3262,39.3305,1800.0
2010-10-20 11:40:00,89.9,89.9,89.88,89.88,3000.0,39.3349,39.3349,39.3262,39.3262,3000.0
2010-10-20 11:45:00,89.88,89.89,89.86,89.86,3400.0,39.3262,39.3305,39.3174,39.3174,3400.0
2010-10-20 11:50:00,89.85,89.87,89.85,89.86,3700.0,39.313,39.3218,39.313,39.3174,3700.0
2010-10-20 11:55:00,89.87,89.87,89.86,89.87,1400.0,39.3218,39.3218,39.3174,39.3218,1400.0
2010-10-20 12:00:00,89.86,89.91,89.86,89.91,3700.0,39.3174,39.3393,39.3174,39.3393,3700.0
2010-10-20 12:05:00,89.94,89.94,89.91,89.93,2700.0,39.3524,39.3524,39.3393,39.348,2700.0
2010-10-20 12:10:00,89.91,89.92,89.9,89.91,8900.0,39.3393,39.3437,39.3349,39.3393,8900.0
2010-10-20 12:15:00,89.91,89.95,89.91,89.95,1700.0,39.3393,39.3568,39.3393,39.3568,1700.0
2010-10-20 12:20:00,89.95,89.95,89.94,89.94,1800.0,39.3568,39.3568,39.3524,39.3524,1800.0
2010-10-20 12:25:00,89.95,89.97,89.94,89.97,3000.0,39.3568,39.3655,39.3524,39.3655,3000.0
2010-10-20 12:30:00,89.97,89.97,89.94,89.96,15500.0,39.3655,39.3655,39.3524,39.3612,15500.0
2010-10-20 12:35:00,89.96,89.99,89.95,89.97,5900.0,39.3612,39.3743,39.3568,39.3655,5900.0
2010-10-20 12:40:00,89.98,89.98,89.95,89.95,1500.0,39.3699,39.3699,39.3568,39.3568,1500.0
2010-10-20 12:45:00,89.95,89.97,89.95,89.97,11700.0,39.3568,39.3655,39.3568,39.3655,11700.0
2010-10-20 12:50:00,89.96,89.97,89.96,89.96,2000.0,39.3612,39.3655,39.3612,39.3612,2000.0
2010-10-20 12:55:00,89.96,89.97,89.96,89.97,2900.0,39.3612,39.3655,39.3612,39.3655,2900.0
2010-10-20 13:00:00,89.98,89.99,89.97,89.97,4100.0,39.3699,39.3743,39.3655,39.3655,4100.0
2010-10-20 13:05:00,89.97,89.98,89.94,89.94,5300.0,39.3655,39.3699,39.3524,39.3524,5300.0
2010-10-20 13:10:00,89.95,89.97,89.94,89.97,3700.0,39.3568,39.3655,39.3524,39.3655,3700.0
2010-10-20 13:15:00,89.95,89.97,89.95,89.96,4500.0,39.3568,39.3655,39.3568,39.3612,4500.0
2010-10-20 13:20:00,89.95,90.0,89.95,89.99,8200.0,39.3568,39.3787,39.3568,39.3743,8200.0
2010-10-20 13:25:00,90.0,90.0,89.98,89.98,2500.0,39.3787,39.3787,39.3699,39.3699,2500.0
2010-10-20 13:30:00,89.97,89.98,89.96,89.97,1800.0,39.3655,39.3699,39.3612,39.3655,1800.0
2010-10-20 13:35:00,89.97,89.98,89.96,89.96,3900.0,39.3655,39.3699,39.3612,39.3612,3900.0
2010-10-20 13:40:00,89.95,89.95,89.91,89.91,7400.0,39.3568,39.3568,39.3393,39.3393,7400.0
2010-10-20 13:45:00,89.91,89.91,89.9,89.91,9400.0,39.3393,39.3393,39.3349,39.3393,9400.0
2010-10-20 13:50:00,89.91,89.95,89.91,89.94,2900.0,39.3393,39.3568,39.3393,39.3524,2900.0
2010-10-20 13:55:00,89.96,90.0,89.96,89.99,2800.0,39.3612,39.3787,39.3612,39.3743,2800.0
2010-10-20 14:00:00,89.99,90.02,89.89,89.9,9900.0,39.3743,39.3874,39.3305,39.3349,9900.0
2010-10-20 14:05:00,89.9,90.0,89.9,89.96,5300.0,39.3349,39.3787,39.3349,39.3612,5300.0
2010-10-20 14:10:00,89.95,89.99,89.94,89.97,2400.0,39.3568,39.3743,39.3524,39.3655,2400.0
2010-10-20 14:15:00,89.98,90.0,89.97,89.98,4800.0,39.3699,39.3787,39.3655,39.3699,4800.0
2010-10-20 14:20:00,89.98,89.98,89.96,89.97,3100.0,39.3699,39.3699,39.3612,39.3655,3100.0
2010-10-20 14:25:00,89.98,90.0,89.97,89.99,4500.0,39.3699,39.3787,39.3655,39.3743,4500.0
2010-10-20 14:30:00,89.99,90.01,89.97,89.98,6400.0,39.3743,39.383,39.3655,39.3699,6400.0
2010-10-20 14:35:00,89.97,90.0,89.96,89.99,3900.0,39.3655,39.3787,39.3612,39.3743,3900.0
2010-10-20 14:40:00,89.99,90.01,89.94,89.99,43600.0,39.3743,39.383,39.3524,39.3743,43600.0
2010-10-20 14:45:00,89.98,89.98,89.89,89.9,16300.0,39.3699,39.3699,39.3305,39.3349,16300.0
2010-10-20 14:50:00,89.9,89.92,89.86,89.87,19100.0,39.3349,39.3437,39.3174,39.3218,19100.0
2010-10-20 14:55:00,89.87,89.91,89.86,89.86,15100.0,39.3218,39.3393,39.3174,39.3174,15100.0
2010-10-20 15:00:00,89.86,89.86,89.79,89.81,21600.0,39.3174,39.3174,39.2868,39.2955,21600.0
2010-10-20 15:05:00,89.8,89.81,89.78,89.81,8900.0,39.2912,39.2955,39.2824,39.2955,8900.0
2010-10-20 15:10:00,89.81,89.82,89.75,89.75,26600.0,39.2955,39.2999,39.2693,39.2693,26600.0
2010-10-20 15:15:00,89.76,89.77,89.75,89.77,7200.0,39.2737,39.278,39.2693,39.278,7200.0
2010-10-20 15:20:00,89.77,89.9,89.77,89.89,166700.0,39.278,39.3349,39.278,39.3305,166700.0
2010-10-20 15:25:00,89.88,89.96,89.88,89.95,17100.0,39.3262,39.3612,39.3262,39.3568,17100.0
2010-10-20 15:30:00,89.94,89.95,89.85,89.93,29500.0,39.3524,39.3568,39.313,39.348,29500.0
2010-10-20 15:35:00,89.94,89.94,89.87,89.91,20800.0,39.3524,39.3524,39.3218,39.3393,20800.0
2010-10-20 15:40:00,89.9,89.95,89.89,89.93,13100.0,39.3349,39.3568,39.3305,39.348,13100.0
2010-10-20 15:45:00,89.95,90.0,89.93,89.93,49000.0,39.3568,39.3787,39.348,39.348,49000.0
2010-10-20 15:50:00,89.93,89.98,89.92,89.95,46100.0,39.348,39.3699,39.3437,39.3568,46100.0
2010-10-20 15:55:00,89.95,89.99,89.86,89.99,53600.0,39.3568,39.3743,39.3174,39.3743,53600.0
2010-10-21 09:30:00,90.08,90.09,89.97,89.97,19700.0,39.4137,39.4181,39.3655,39.3655,19700.0
2010-10-21 09:35:00,89.97,90.01,89.97,90.01,9700.0,39.3655,39.383,39.3655,39.383,9700.0
2010-10-21 09:40:00,90.01,90.02,90.01,90.02,8200.0,39.383,39.3874,39.383,39.3874,8200.0
2010-10-21 09:45:00,90.02,90.02,90.01,90.01,5800.0,39.3874,39.3874,39.383,39.383,5800.0
2010-10-21 09:50:00,90.02,90.02,89.97,89.99,6700.0,39.3874,39.3874,39.3655,39.3743,6700.0
2010-10-21 09:55:00,89.97,90.0,89.97,90.0,1900.0,39.3655,39.3787,39.3655,39.3787,1900.0
2010-10-21 10:00:00,89.99,90.01,89.99,90.01,1600.0,39.3743,39.383,39.3743,39.383,1600.0
2010-10-21 10:05:00,90.02,90.07,90.0,90.07,4000.0,39.3874,39.4093,39.3787,39.4093,4000.0
2010-10-21 10:10:00,90.07,90.07,90.05,90.07,16400.0,39.4093,39.4093,39.4006,39.4093,16400.0
2010-10-21 10:15:00,90.06,90.07,90.06,90.07,2600.0,39.4049,39.4093,39.4049,39.4093,2600.0
2010-10-21 10:20:00,90.07,90.08,90.06,90.08,4800.0,39.4093,39.4137,39.4049,39.4137,4800.0
2010-10-21 10:25:00,90.08,90.09,90.08,90.09,6900.0,39.4137,39.4181,39.4137,39.4181,6900.0
2010-10-21 10:30:00,90.09,90.1,90.08,90.08,4900.0,39.4181,39.4224,39.4137,39.4137,4900.0
2010-10-21 10:35:00,90.08,90.08,90.07,90.08,2100.0,39.4137,39.4137,39.4093,39.4137,2100.0
2010-10-21 10:40:00,90.08,90.09,90.08,90.08,12400.0,39.4137,39.4181,39.4137,39.4137,12400.0
2010-10-21 10:45:00,90.08,90.09,90.08,90.09,2100.0,39.4137,39.4181,39.4137,39.4181,2100.0
2010-10-21 10:50:00,90.09,90.1,90.08,90.09,8400.0,39.4181,39.4224,39.4137,39.4181,8400.0
2010-10-21 10:55:00,90.07,90.12,90.07,90.11,20300.0,39.4093,39.4312,39.4093,39.4268,20300.0
2010-10-21 11:00:00,90.12,90.12,90.09,90.09,2700.0,39.4312,39.4312,39.4181,39.4181,2700.0
2010-10-21 11:05:00,90.1,90.1,90.07,90.07,3100.0,39.4224,39.4224,39.4093,39.4093,3100.0
2010-10-21 11:10:00,90.08,90.09,90.07,90.08,25300.0,39.4137,39.4181,39.4093,39.4137,25300.0
2010-10-21 11:15:00,90.09,90.09,90.05,90.05,4500.0,39.4181,39.4181,39.4006,39.4006,4500.0
2010-10-21 11:20:00,90.06,90.07,90.05,90.06,15000.0,39.4049,39.4093,39.4006,39.4049,15000.0
2010-10-21 11:25:00,90.05,90.05,90.04,90.04,8800.0,39.4006,39.4006,39.3962,39.3962,8800.0
2010-10-21 11:30:00,90.05,90.05,90.02,90.02,7600.0,39.4006,39.4006,39.3874,39.3874,7600.0
2010-10-21 11:35:00,90.04,90.05,89.96,89.96,38500.0,39.3962,39.4006,39.3612,39.3612,38500.0
2010-10-21 11:40:00,89.97,89.97,89.94,89.94,3700.0,39.3655,39.3655,39.3524,39.3524,3700.0
2010-10-21 11:45:00,89.95,89.97,89.94,89.97,5900.0,39.3568,39.3655,39.3524,39.3655,5900.0
2010-10-21 11:50:00,89.95,89.97,89.95,89.97,1400.0,39.3568,39.3655,39.3568,39.3655,1400.0
2010-10-21 11:55:00,89.97,89.98,89.97,89.98,4600.0,39.3655,39.3699,39.3655,39.3699,4600.0
2010-10-21 12:00:00,89.98,90.0,89.98,90.0,3800.0,39.3699,39.3787,39.3699,39.3787,3800.0
2010-10-21 12:05:00,90.0,90.04,90.0,90.04,11800.0,39.3787,39.3962,39.3787,39.3962,11800.0
2010-10-21 12:10:00,90.04,90.04,90.02,90.02,4700.0,39.3962,39.3962,39.3874,39.3874,4700.0
2010-10-21 12:15:00,90.02,90.03,90.02,90.03,1300.0,39.3874,39.3918,39.3874,39.3918,1300.0
2010-10-21 12:20:00,90.04,90.05,90.03,90.05,10000.0,39.3962,39.4006,39.3918,39.4006,10000.0
2010-10-21 12:25:00,90.05,90.05,90.01,90.02,11300.0,39.4006,39.4006,39.383,39.3874,11300.0
2010-10-21 12:30:00,90.02,90.02,90.01,90.01,2400.0,39.3874,39.3874,39.383,39.383,2400.0
2010-10-21 12:35:00,90.01,90.01,90.0,90.0,4100.0,39.383,39.383,39.3787,39.3787,4100.0
2010-10-21 12:40:00,90.01,90.01,89.97,89.99,2900.0,39.383,39.383,39.3655,39.3743,2900.0
2010-10-21 12:45:00,89.98,89.99,89.97,89.99,1400.0,39.3699,39.3743,39.3655,39.3743,1400.0
2010-10-21 12:50:00,89.98,90.0,89.98,89.99,3600.0,39.3699,39.3787,39.3699,39.3743,3600.0
2010-10-21 12:55:00,89.99,90.0,89.98,90.0,6200.0,39.3743,39.3787,39.3699,39.3787,6200.0
2010-10-21 13:00:00,90.0,90.0,89.99,90.0,8000.0,39.3787,39.3787,39.3743,39.3787,8000.0
2010-10-21 13:05:00,90.0,90.01,89.99,90.01,5700.0,39.3787,39.383,39.3743,39.383,5700.0
2010-10-21 13:10:00,90.02,90.02,90.0,90.02,1100.0,39.3874,39.3874,39.3787,39.3874,1100.0
2010-10-21 13:15:00,90.01,90.04,90.01,90.04,2100.0,39.383,39.3962,39.383,39.3962,2100.0
2010-10-21 13:20:00,90.03,90.04,90.02,90.02,1500.0,39.3918,39.3962,39.3874,39.3874,1500.0
2010-10-21 13:25:00,90.02,90.04,90.02,90.02,2500.0,39.3874,39.3962,39.3874,39.3874,2500.0
2010-10-21 13:30:00,90.02,90.04,90.0,90.0,8100.0,39.3874,39.3962,39.3787,39.3787,8100.0
2010-10-21 13:35:00,90.01,90.01,90.0,90.01,1000.0,39.383,39.383,39.3787,39.383,1000.0
2010-10-21 13:40:00,90.01,90.02,89.98,89.98,3200.0,39.383,39.3874,39.3699,39.3699,3200.0
2010-10-21 13:45:00,90.0,90.0,89.98,89.98,700.0,39.3787,39.3787,39.3699,39.3699,700.0
2010-10-21 13:50:00,89.98,89.99,89.96,89.96,1800.0,39.3699,39.3743,39.3612,39.3612,1800.0
2010-10-21 13:55:00,89.96,89.96,89.92,89.93,6000.0,39.3612,39.3612,39.3437,39.348,6000.0
2010-10-21 14:00:00,89.93,89.95,89.92,89.92,5900.0,39.348,39.3568,39.3437,39.3437,5900.0
2010-10-21 14:05:00,89.95,89.96,89.93,89.94,2400.0,39.3568,39.3612,39.348,39.3524,2400.0
2010-10-21 14:10:00,89.94,89.94,89.93,89.93,2100.0,39.3524,39.3524,39.348,39.348,2100.0
2010-10-21 14:15:00,89.91,89.94,89.91,89.94,700.0,39.3393,39.3524,39.3393,39.3524,700.0
2010-10-21 14:20:00,89.95,89.95,89.94,89.95,1900.0,39.3568,39.3568,39.3524,39.3568,1900.0
2010-10-21 14:25:00,89.93,89.95,89.93,89.94,1500.0,39.348,39.3568,39.348,39.3524,1500.0
2010-10-21 14:30:00,89.95,89.98,89.93,89.93,4700.0,39.3568,39.3699,39.348,39.348,4700.0
2010-10-21 14:35:00,89.94,89.97,89.94,89.97,3600.0,39.3524,39.3655,39.3524,39.3655,3600.0
2010-10-21 14:40:00,89.96,89.97,89.95,89.96,2900.0,39.3612,39.3655,39.3568,39.3612,2900.0
2010-10-21 14:45:00,89.97,89.97,89.96,89.96,2800.0,39.3655,39.3655,39.3612,39.3612,2800.0
2010-10-21 14:50:00,89.95,89.97,89.93,89.97,6200.0,39.3568,39.3655,39.348,39.3655,6200.0
2010-10-21 14:55:00,89.95,89.98,89.95,89.98,1800.0,39.3568,39.3699,39.3568,39.3699,1800.0
2010-10-21 15:00:00,89.98,89.99,89.98,89.98,3900.0,39.3699,39.3743,39.3699,39.3699,3900.0
2010-10-21 15:05:00,89.98,89.98,89.96,89.97,1800.0,39.3699,39.3699,39.3612,39.3655,1800.0
2010-10-21 15:10:00,89.96,89.98,89.96,89.96,3100.0,39.3612,39.3699,39.3612,39.3612,3100.0
2010-10-21 15:15:00,89.98,90.02,89.97,90.01,5400.0,39.3699,39.3874,39.3655,39.383,5400.0
2010-10-21 15:20:00,90.02,90.02,90.01,90.02,700.0,39.3874,39.3874,39.383,39.3874,700.0
2010-10-21 15:25:00,90.02,90.07,90.02,90.04,3400.0,39.3874,39.4093,39.3874,39.3962,3400.0
2010-10-21 15:30:00,90.07,90.08,90.03,90.03,1700.0,39.4093,39.4137,39.3918,39.3918,1700.0
2010-10-21 15:35:00,90.04,90.04,90.03,90.04,5100.0,39.3962,39.3962,39.3918,39.3962,5100.0
2010-10-21 15:40:00,90.04,90.06,90.03,90.04,3600.0,39.3962,39.4049,39.3918,39.3962,3600.0
2010-10-21 15:45:00,90.04,90.04,90.01,90.03,6300.0,39.3962,39.3962,39.383,39.3918,6300.0
2010-10-21 15:50:00,90.02,90.03,90.02,90.03,2600.0,39.3874,39.3918,39.3874,39.3918,2600.0
2010-10-21 15:55:00,90.02,90.03,89.88,89.88,29500.0,39.3874,39.3918,39.3262,39.3262,29500.0
2010-10-22 09:30:00,90.07,90.08,90.01,90.08,28000.0,39.4093,39.4137,39.383,39.4137,28000.0
2010-10-22 09:35:00,90.08,90.15,90.08,90.14,8800.0,39.4137,39.4443,39.4137,39.4399,8800.0
2010-10-22 09:40:00,90.15,90.17,90.13,90.13,5400.0,39.4443,39.4531,39.4356,39.4356,5400.0
2010-10-22 09:45:00,90.13,90.14,90.11,90.13,3700.0,39.4356,39.4399,39.4268,39.4356,3700.0
2010-10-22 09:50:00,90.12,90.12,90.09,90.1,1900.0,39.4312,39.4312,39.4181,39.4224,1900.0
2010-10-22 09:55:00,90.11,90.11,90.1,90.1,3000.0,39.4268,39.4268,39.4224,39.4224,3000.0
2010-10-22 10:00:00,90.1,90.1,90.09,90.09,900.0,39.4224,39.4224,39.4181,39.4181,900.0
2010-10-22 10:05:00,90.11,90.11,90.09,90.1,2200.0,39.4268,39.4268,39.4181,39.4224,2200.0
2010-10-22 10:10:00,90.09,90.14,90.09,90.12,4700.0,39.4181,39.4399,39.4181,39.4312,4700.0
2010-10-22 10:15:00,90.13,90.15,90.12,90.15,2400.0,39.4356,39.4443,39.4312,39.4443,2400.0
2010-10-22 10:20:00,90.14,90.15,90.1,90.11,3200.0,39.4399,39.4443,39.4224,39.4268,3200.0
2010-10-22 10:25:00,90.13,90.16,90.11,90.11,6000.0,39.4356,39.4487,39.4268,39.4268,6000.0
2010-10-22 10:30:00,90.11,90.12,90.1,90.11,6400.0,39.4268,39.4312,39.4224,39.4268,6400.0
2010-10-22 10:35:00,90.11,90.12,90.09,90.1,5700.0,39.4268,39.4312,39.4181,39.4224,5700.0
2010-10-22 10:40:00,90.11,90.11,90.02,90.03,23600.0,39.4268,39.4268,39.3874,39.3918,23600.0
2010-10-22 10:45:00,90.03,90.07,90.03,90.06,1900.0,39.3918,39.4093,39.3918,39.4049,1900.0
2010-10-22 10:50:00,90.07,90.11,90.07,90.11,5000.0,39.4093,39.4268,39.4093,39.4268,5000.0
2010-10-22 10:55:00,90.09,90.11,90.09,90.1,1500.0,39.4181,39.4268,39.4181,39.4224,1500.0
2010-10-22 11:00:00,90.1,90.12,90.1,90.12,8600.0,39.4224,39.4312,39.4224,39.4312,8600.0
2010-10-22 11:05:00,90.11,90.11,90.09,90.11,5400.0,39.4268,39.4268,39.4181,39.4268,5400.0
2010-10-22 11:10:00,90.1,90.1,90.07,90.08,1800.0,39.4224,39.4224,39.4093,39.4137,1800.0
2010-10-22 11:15:00,90.07,90.08,90.07,90.08,1500.0,39.4093,39.4137,39.4093,39.4137,1500.0
2010-10-22 11:20:00,90.07,90.09,90.07,90.08,7600.0,39.4093,39.4181,39.4093,39.4137,7600.0
2010-10-22 11:25:00,90.08,90.09,90.06,90.08,7500.0,39.4137,39.4181,39.4049,39.4137,7500.0
2010-10-22 11:30:00,90.08,90.1,90.08,90.1,6300.0,39.4137,39.4224,39.4137,39.4224,6300.0
2010-10-22 11:35:00,90.09,90.09,90.06,90.08,6900.0,39.4181,39.4181,39.4049,39.4137,6900.0
2010-10-22 11:40:00,90.08,90.1,90.07,90.1,8300.0,39.4137,39.4224,39.4093,39.4224,8300.0
2010-10-22 11:45:00,90.09,90.1,90.08,90.1,3500.0,39.4181,39.4224,39.4137,39.4224,3500.0
2010-10-22 11:50:00,90.1,90.11,90.09,90.11,3600.0,39.4224,39.4268,39.4181,39.4268,3600.0
2010-10-22 11:55:00,90.11,90.12,90.1,90.12,6200.0,39.4268,39.4312,39.4224,39.4312,6200.0
2010-10-22 12:00:00,90.11,90.11,90.11,90.11,500.0,39.4268,39.4268,39.4268,39.4268,500.0
2010-10-22 12:05:00,90.12,90.13,90.11,90.12,3800.0,39.4312,39.4356,39.4268,39.4312,3800.0
2010-10-22 12:10:00,90.12,90.12,90.11,90.11,1800.0,39.4312,39.4312,39.4268,39.4268,1800.0
2010-10-22 12:15:00,90.11,90.12,90.11,90.12,1800.0,39.4268,39.4312,39.4268,39.4312,1800.0
2010-10-22 12:20:00,90.12,90.12,90.11,90.11,1900.0,39.4312,39.4312,39.4268,39.4268,1900.0
2010-10-22 12:25:00,90.12,90.12,90.11,90.12,3300.0,39.4312,39.4312,39.4268,39.4312,3300.0
2010-10-22 12:30:00,90.12,90.14,90.12,90.14,3200.0,39.4312,39.4399,39.4312,39.4399,3200.0
2010-10-22 12:35:00,90.14,90.15,90.13,90.14,3200.0,39.4399,39.4443,39.4356,39.4399,3200.0
2010-10-22 12:40:00,90.15,90.15,90.15,90.15,2000.0,39.4443,39.4443,39.4443,39.4443,2000.0
2010-10-22 12:45:00,90.15,90.15,90.14,90.15,3500.0,39.4443,39.4443,39.4399,39.4443,3500.0
2010-10-22 12:50:00,90.15,90.15,90.14,90.14,3600.0,39.4443,39.4443,39.4399,39.4399,3600.0
2010-10-22 12:55:00,90.15,90.16,90.15,90.16,4300.0,39.4443,39.4487,39.4443,39.4487,4300.0
2010-10-22 13:00:00,90.16,90.16,90.14,90.15,1800.0,39.4487,39.4487,39.4399,39.4443,1800.0
2010-10-22 13:05:00,90.15,90.15,90.14,90.15,5100.0,39.4443,39.4443,39.4399,39.4443,5100.0
2010-10-22 13:10:00,90.16,90.16,90.14,90.16,1100.0,39.4487,39.4487,39.4399,39.4487,1100.0
2010-10-22 13:15:00,90.16,90.18,90.16,90.16,6900.0,39.4487,39.4574,39.4487,39.4487,6900.0
2010-10-22 13:20:00,90.17,90.17,90.16,90.16,3700.0,39.4531,39.4531,39.4487,39.4487,3700.0
2010-10-22 13:25:00,90.17,90.18,90.17,90.17,3200.0,39.4531,39.4574,39.4531,39.4531,3200.0
2010-10-22 13:30:00,90.18,90.18,90.17,90.17,1400.0,39.4574,39.4574,39.4531,39.4531,1400.0
2010-10-22 13:35:00,90.18,90.18,90.16,90.17,3800.0,39.4574,39.4574,39.4487,39.4531,3800.0
2010-10-22 13:40:00,90.16,90.17,90.16,90.17,6500.0,39.4487,39.4531,39.4487,39.4531,6500.0
2010-10-22 13:45:00,90.17,90.18,90.16,90.16,2300.0,39.4531,39.4574,39.4487,39.4487,2300.0
2010-10-22 13:50:00,90.16,90.17,90.16,90.16,6000.0,39.4487,39.4531,39.4487,39.4487,6000.0
2010-10-22 13:55:00,90.16,90.16,90.14,90.16,2600.0,39.4487,39.4487,39.4399,39.4487,2600.0
2010-10-22 14:00:00,90.16,90.16,90.14,90.16,3500.0,39.4487,39.4487,39.4399,39.4487,3500.0
2010-10-22 14:05:00,90.16,90.17,90.15,90.16,4700.0,39.4487,39.4531,39.4443,39.4487,4700.0
2010-10-22 14:10:00,90.17,90.17,90.16,90.17,2100.0,39.4531,39.4531,39.4487,39.4531,2100.0
2010-10-22 14:15:00,90.16,90.17,90.16,90.17,1800.0,39.4487,39.4531,39.4487,39.4531,1800.0
2010-10-22 14:20:00,90.16,90.17,90.16,90.17,1200.0,39.4487,39.4531,39.4487,39.4531,1200.0
2010-10-22 14:25:00,90.17,90.17,90.16,90.17,3300.0,39.4531,39.4531,39.4487,39.4531,3300.0
2010-10-22 14:30:00,90.17,90.17,90.17,90.17,1800.0,39.4531,39.4531,39.4531,39.4531,1800.0
2010-10-22 14:35:00,90.17,90.17,90.16,90.16,3500.0,39.4531,39.4531,39.4487,39.4487,3500.0
2010-10-22 14:40:00,90.16,90.18,90.16,90.18,3400.0,39.4487,39.4574,39.4487,39.4574,3400.0
2010-10-22 14:45:00,90.18,90.19,90.17,90.18,3900.0,39.4574,39.4618,39.4531,39.4574,3900.0
2010-10-22 14:50:00,90.18,90.19,90.17,90.18,3400.0,39.4574,39.4618,39.4531,39.4574,3400.0
2010-10-22 14:55:00,90.19,90.19,90.18,90.18,2400.0,39.4618,39.4618,39.4574,39.4574,2400.0
2010-10-22 15:00:00,90.19,90.19,90.17,90.17,5000.0,39.4618,39.4618,39.4531,39.4531,5000.0
2010-10-22 15:05:00,90.18,90.19,90.17,90.18,2900.0,39.4574,39.4618,39.4531,39.4574,2900.0
2010-10-22 15:10:00,90.18,90.19,90.18,90.19,5000.0,39.4574,39.4618,39.4574,39.4618,5000.0
2010-10-22 15:15:00,90.18,90.19,90.18,90.19,3400.0,39.4574,39.4618,39.4574,39.4618,3400.0
2010-10-22 15:20:00,90.19,90.2,90.19,90.2,1200.0,39.4618,39.4662,39.4618,39.4662,1200.0
2010-10-22 15:25:00,90.2,90.21,90.19,90.2,6800.0,39.4662,39.4706,39.4618,39.4662,6800.0
2010-10-22 15:30:00,90.21,90.22,90.21,90.21,3900.0,39.4706,39.4749,39.4706,39.4706,3900.0
2010-10-22 15:35:00,90.22,90.23,90.21,90.22,9300.0,39.4749,39.4793,39.4706,39.4749,9300.0
2010-10-22 15:40:00,90.21,90.23,90.21,90.21,21200.0,39.4706,39.4793,39.4706,39.4706,21200.0
2010-10-22 15:45:00,90.21,90.23,90.2,90.23,3600.0,39.4706,39.4793,39.4662,39.4793,3600.0
2010-10-22 15:50:00,90.23,90.23,90.22,90.22,1700.0,39.4793,39.4793,39.4749,39.4749,1700.0
2010-10-22 15:55:00,90.24,90.28,90.23,90.28,30000.0,39.4837,39.5012,39.4793,39.5012,30000.0
2010-10-25 09:30:00,90.47,90.5,90.45,90.49,23000.0,39.5843,39.5974,39.5756,39.5931,23000.0
2010-10-25 09:35:00,90.5,90.5,90.49,90.49,6400.0,39.5974,39.5974,39.5931,39.5931,6400.0
2010-10-25 09:40:00,90.48,90.5,90.46,90.5,6400.0,39.5887,39.5974,39.5799,39.5974,6400.0
2010-10-25 09:45:00,90.49,90.49,90.47,90.48,6600.0,39.5931,39.5931,39.5843,39.5887,6600.0
2010-10-25 09:50:00,90.48,90.49,90.46,90.46,2600.0,39.5887,39.5931,39.5799,39.5799,2600.0
2010-10-25 09:55:00,90.49,90.5,90.48,90.5,5500.0,39.5931,39.5974,39.5887,39.5974,5500.0
2010-10-25 10:00:00,90.49,90.53,90.48,90.49,13700.0,39.5931,39.6106,39.5887,39.5931,13700.0
2010-10-25 10:05:00,90.48,90.58,90.48,90.51,309200.0,39.5887,39.6324,39.5887,39.6018,309200.0
2010-10-25 10:10:00,90.51,90.55,90.51,90.54,8800.0,39.6018,39.6193,39.6018,39.6149,8800.0
2010-10-25 10:15:00,90.53,90.56,90.53,90.56,6300.0,39.6106,39.6237,39.6106,39.6237,6300.0
2010-10-25 10:20:00,90.54,90.57,90.54,90.57,2400.0,39.6149,39.6281,39.6149,39.6281,2400.0
2010-10-25 10:25:00,90.56,90.6,90.56,90.6,5700.0,39.6237,39.6412,39.6237,39.6412,5700.0
2010-10-25 10:30:00,90.59,90.59,90.55,90.57,2900.0,39.6368,39.6368,39.6193,39.6281,2900.0
2010-10-25 10:35:00,90.57,90.57,90.55,90.55,2600.0,39.6281,39.6281,39.6193,39.6193,2600.0
2010-10-25 10:40:00,90.54,90.54,90.47,90.48,2500.0,39.6149,39.6149,39.5843,39.5887,2500.0
2010-10-25 10:45:00,90.49,90.53,90.49,90.53,3100.0,39.5931,39.6106,39.5931,39.6106,3100.0
2010-10-25 10:50:00,90.53,90.54,90.52,90.53,2300.0,39.6106,39.6149,39.6062,39.6106,2300.0
2010-10-25 10:55:00,90.54,90.54,90.53,90.53,1300.0,39.6149,39.6149,39.6106,39.6106,1300.0
2010-10-25 11:00:00,90.54,90.55,90.53,90.54,4300.0,39.6149,39.6193,39.6106,39.6149,4300.0
2010-10-25 11:05:00,90.52,90.55,90.52,90.55,1900.0,39.6062,39.6193,39.6062,39.6193,1900.0
2010-10-25 11:10:00,90.55,90.56,90.55,90.56,1600.0,39.6193,39.6237,39.6193,39.6237,1600.0
2010-10-25 11:15:00,90.56,90.56,90.55,90.56,6000.0,39.6237,39.6237,39.6193,39.6237,6000.0
2010-10-25 11:20:00,90.55,90.56,90.55,90.55,3700.0,39.6193,39.6237,39.6193,39.6193,3700.0
2010-10-25 11:25:00,90.56,90.56,90.55,90.56,4000.0,39.6237,39.6237,39.6193,39.6237,4000.0
2010-10-25 11:30:00,90.56,90.57,90.55,90.57,8900.0,39.6237,39.6281,39.6193,39.6281,8900.0
2010-10-25 11:35:00,90.56,90.58,90.56,90.56,1600.0,39.6237,39.6324,39.6237,39.6237,1600.0
2010-10-25 11:40:00,90.57,90.57,90.55,90.56,2000.0,39.6281,39.6281,39.6193,39.6237,2000.0
2010-10-25 11:45:00,90.55,90.62,90.55,90.62,19900.0,39.6193,39.6499,39.6193,39.6499,19900.0
2010-10-25 11:50:00,90.62,90.65,90.62,90.65,26300.0,39.6499,39.6631,39.6499,39.6631,26300.0
2010-10-25 11:55:00,90.65,90.65,90.64,90.65,600.0,39.6631,39.6631,39.6587,39.6631,600.0
2010-10-25 12:00:00,90.65,90.66,90.64,90.66,36100.0,39.6631,39.6675,39.6587,39.6675,36100.0
2010-10-25 12:05:00,90.65,90.66,90.65,90.65,5300.0,39.6631,39.6675,39.6631,39.6631,5300.0
2010-10-25 12:10:00,90.65,90.68,90.65,90.68,19600.0,39.6631,39.6762,39.6631,39.6762,19600.0
2010-10-25 12:15:00,90.67,90.68,90.65,90.65,7400.0,39.6718,39.6762,39.6631,39.6631,7400.0
2010-10-25 12:20:00,90.65,90.65,90.59,90.61,15800.0,39.6631,39.6631,39.6368,39.6456,15800.0
2010-10-25 12:25:00,90.62,90.66,90.61,90.66,7300.0,39.6499,39.6675,39.6456,39.6675,7300.0
2010-10-25 12:30:00,90.65,90.66,90.62,90.63,3800.0,39.6631,39.6675,39.6499,39.6543,3800.0
2010-10-25 12:35:00,90.63,90.63,90.62,90.62,1800.0,39.6543,39.6543,39.6499,39.6499,1800.0
2010-10-25 12:40:00,90.63,90.64,90.61,90.64,2900.0,39.6543,39.6587,39.6456,39.6587,2900.0
2010-10-25 12:45:00,90.64,90.64,90.62,90.62,3100.0,39.6587,39.6587,39.6499,39.6499,3100.0
2010-10-25 12:50:00,90.62,90.64,90.61,90.63,16800.0,39.6499,39.6587,39.6456,39.6543,16800.0
2010-10-25 12:55:00,90.63,90.64,90.63,90.63,800.0,39.6543,39.6587,39.6543,39.6543,800.0
2010-10-25 13:00:00,90.63,90.65,90.63,90.64,6200.0,39.6543,39.6631,39.6543,39.6587,6200.0
2010-10-25 13:05:00,90.65,90.65,90.63,90.64,4700.0,39.6631,39.6631,39.6543,39.6587,4700.0
2010-10-25 13:10:00,90.65,90.65,90.63,90.63,3500.0,39.6631,39.6631,39.6543,39.6543,3500.0
2010-10-25 13:15:00,90.65,90.65,90.63,90.64,2200.0,39.6631,39.6631,39.6543,39.6587,2200.0
2010-10-25 13:20:00,90.64,90.65,90.64,90.65,7700.0,39.6587,39.6631,39.6587,39.6631,7700.0
2010-10-25 13:25:00,90.65,90.67,90.65,90.66,2900.0,39.6631,39.6718,39.6631,39.6675,2900.0
2010-10-25 13:30:00,90.66,90.67,90.66,90.66,1700.0,39.6675,39.6718,39.6675,39.6675,1700.0
2010-10-25 13:35:00,90.67,90.67,90.66,90.66,1700.0,39.6718,39.6718,39.6675,39.6675,1700.0
2010-10-25 13:40:00,90.67,90.73,90.67,90.73,5200.0,39.6718,39.6981,39.6718,39.6981,5200.0
2010-10-25 13:45:00,90.73,90.73,90.72,90.73,7500.0,39.6981,39.6981,39.6937,39.6981,7500.0
2010-10-25 13:50:00,90.72,90.73,90.72,90.73,2200.0,39.6937,39.6981,39.6937,39.6981,2200.0
2010-10-25 13:55:00,90.72,90.73,90.71,90.71,2000.0,39.6937,39.6981,39.6893,39.6893,2000.0
2010-10-25 14:00:00,90.73,90.75,90.72,90.74,6500.0,39.6981,39.7068,39.6937,39.7025,6500.0
2010-10-25 14:05:00,90.74,90.75,90.73,90.73,5800.0,39.7025,39.7068,39.6981,39.6981,5800.0
2010-10-25 14:10:00,90.75,90.75,90.73,90.73,2800.0,39.7068,39.7068,39.6981,39.6981,2800.0
2010-10-25 14:15:00,90.74,90.76,90.74,90.74,10500.0,39.7025,39.7112,39.7025,39.7025,10500.0
2010-10-25 14:20:00,90.74,90.76,90.74,90.75,1700.0,39.7025,39.7112,39.7025,39.7068,1700.0
2010-10-25 14:25:00,90.75,90.77,90.74,90.74,4300.0,39.7068,39.7156,39.7025,39.7025,4300.0
2010-10-25 14:30:00,90.74,90.75,90.69,90.69,11000.0,39.7025,39.7068,39.6806,39.6806,11000.0
2010-10-25 14:35:00,90.7,90.7,90.66,90.66,22200.0,39.685,39.685,39.6675,39.6675,22200.0
2010-10-25 14:40:00,90.65,90.65,90.62,90.62,3400.0,39.6631,39.6631,39.6499,39.6499,3400.0
2010-10-25 14:45:00,90.63,90.69,90.63,90.68,3800.0,39.6543,39.6806,39.6543,39.6762,3800.0
2010-10-25 14:50:00,90.68,90.7,90.68,90.69,4700.0,39.6762,39.685,39.6762,39.6806,4700.0
2010-10-25 14:55:00,90.69,90.69,90.66,90.66,6800.0,39.6806,39.6806,39.6675,39.6675,6800.0
2010-10-25 15:00:00,90.66,90.66,90.65,90.66,4800.0,39.6675,39.6675,39.6631,39.6675,4800.0
2010-10-25 15:05:00,90.66,90.68,90.65,90.67,6800.0,39.6675,39.6762,39.6631,39.6718,6800.0
2010-10-25 15:10:00,90.68,90.72,90.65,90.65,18300.0,39.6762,39.6937,39.6631,39.6631,18300.0
2010-10-25 15:15:00,90.65,90.66,90.63,90.64,13400.0,39.6631,39.6675,39.6543,39.6587,13400.0
2010-10-25 15:20:00,90.64,90.65,90.63,90.65,5900.0,39.6587,39.6631,39.6543,39.6631,5900.0
2010-10-25 15:25:00,90.64,90.65,90.63,90.63,16700.0,39.6587,39.6631,39.6543,39.6543,16700.0
2010-10-25 15:30:00,90.63,90.64,90.63,90.63,4400.0,39.6543,39.6587,39.6543,39.6543,4400.0
2010-10-25 15:35:00,90.63,90.64,90.63,90.64,6000.0,39.6543,39.6587,39.6543,39.6587,6000.0
2010-10-25 15:40:00,90.63,90.67,90.61,90.61,29300.0,39.6543,39.6718,39.6456,39.6456,29300.0
2010-10-25 15:45:00,90.61,90.62,90.57,90.58,41700.0,39.6456,39.6499,39.6281,39.6324,41700.0
2010-10-25 15:50:00,90.58,90.63,90.55,90.56,53500.0,39.6324,39.6543,39.6193,39.6237,53500.0
2010-10-25 15:55:00,90.56,90.72,90.55,90.63,43700.0,39.6237,39.6937,39.6193,39.6543,43700.0
2010-10-26 09:30:00,90.59,90.67,90.55,90.65,44600.0,39.6368,39.6718,39.6193,39.6631,44600.0
2010-10-26 09:35:00,90.65,90.65,90.58,90.61,6000.0,39.6631,39.6631,39.6324,39.6456,6000.0
2010-10-26 09:40:00,90.61,90.63,90.58,90.59,3000.0,39.6456,39.6543,39.6324,39.6368,3000.0
2010-10-26 09:45:00,90.58,90.62,90.58,90.61,3900.0,39.6324,39.6499,39.6324,39.6456,3900.0
2010-10-26 09:50:00,90.61,90.62,90.59,90.6,2400.0,39.6456,39.6499,39.6368,39.6412,2400.0
2010-10-26 09:55:00,90.58,90.59,90.55,90.55,4800.0,39.6324,39.6368,39.6193,39.6193,4800.0
2010-10-26 10:00:00,90.56,90.59,90.56,90.59,6500.0,39.6237,39.6368,39.6237,39.6368,6500.0
2010-10-26 10:05:00,90.62,90.64,90.6,90.63,6500.0,39.6499,39.6587,39.6412,39.6543,6500.0
2010-10-26 10:10:00,90.63,90.64,90.61,90.64,2000.0,39.6543,39.6587,39.6456,39.6587,2000.0
2010-10-26 10:15:00,90.63,90.66,90.63,90.64,3100.0,39.6543,39.6675,39.6543,39.6587,3100.0
2010-10-26 10:20:00,90.65,90.65,90.63,90.63,5500.0,39.6631,39.6631,39.6543,39.6543,5500.0
2010-10-26 10:25:00,90.64,90.65,90.61,90.62,1700.0,39.6587,39.6631,39.6456,39.6499,1700.0
2010-10-26 10:30:00,90.62,90.65,90.61,90.62,2500.0,39.6499,39.6631,39.6456,39.6499,2500.0
2010-10-26 10:35:00,90.61,90.62,90.61,90.62,1400.0,39.6456,39.6499,39.6456,39.6499,1400.0
2010-10-26 10:40:00,90.62,90.65,90.61,90.62,2900.0,39.6499,39.6631,39.6456,39.6499,2900.0
2010-10-26 10:45:00,90.61,90.64,90.61,90.64,1600.0,39.6456,39.6587,39.6456,39.6587,1600.0
2010-10-26 10:50:00,90.64,90.64,90.61,90.61,7500.0,39.6587,39.6587,39.6456,39.6456,7500.0
2010-10-26 10:55:00,90.6,90.61,90.59,90.6,8100.0,39.6412,39.6456,39.6368,39.6412,8100.0
2010-10-26 11:00:00,90.61,90.64,90.61,90.63,1800.0,39.6456,39.6587,39.6456,39.6543,1800.0
2010-10-26 11:05:00,90.64,90.64,90.62,90.63,3000.0,39.6587,39.6587,39.6499,39.6543,3000.0
2010-10-26 11:10:00,90.62,90.63,90.62,90.62,2800.0,39.6499,39.6543,39.6499,39.6499,2800.0
2010-10-26 11:15:00,90.61,90.64,90.61,90.63,3500.0,39.6456,39.6587,39.6456,39.6543,3500.0
2010-10-26 11:20:00,90.62,90.64,90.62,90.64,1100.0,39.6499,39.6587,39.6499,39.6587,1100.0
2010-10-26 11:25:00,90.65,90.65,90.64,90.64,9200.0,39.6631,39.6631,39.6587,39.6587,9200.0
2010-10-26 11:30:00,90.65,90.66,90.64,90.66,2200.0,39.6631,39.6675,39.6587,39.6675,2200.0
2010-10-26 11:35:00,90.64,90.66,90.64,90.65,1800.0,39.6587,39.6675,39.6587,39.6631,1800.0
2010-10-26 11:40:00,90.65,90.67,90.64,90.66,8200.0,39.6631,39.6718,39.6587,39.6675,8200.0
2010-10-26 11:45:00,90.66,90.66,90.65,90.66,1400.0,39.6675,39.6675,39.6631,39.6675,1400.0
2010-10-26 11:50:00,90.66,90.68,90.66,90.67,3600.0,39.6675,39.6762,39.6675,39.6718,3600.0
2010-10-26 11:55:00,90.67,90.68,90.66,90.68,1800.0,39.6718,39.6762,39.6675,39.6762,1800.0
2010-10-26 12:00:00,90.69,90.69,90.67,90.68,1400.0,39.6806,39.6806,39.6718,39.6762,1400.0
2010-10-26 12:05:00,90.68,90.7,90.68,90.69,9600.0,39.6762,39.685,39.6762,39.6806,9600.0
2010-10-26 12:10:00,90.69,90.7,90.68,90.68,2800.0,39.6806,39.685,39.6762,39.6762,2800.0
2010-10-26 12:15:00,90.68,90.71,90.68,90.71,1000.0,39.6762,39.6893,39.6762,39.6893,1000.0
2010-10-26 12:20:00,90.7,90.7,90.69,90.69,5300.0,39.685,39.685,39.6806,39.6806,5300.0
2010-10-26 12:25:00,90.69,90.72,90.69,90.72,9900.0,39.6806,39.6937,39.6806,39.6937,9900.0
2010-10-26 12:30:00,90.72,90.72,90.7,90.71,1500.0,39.6937,39.6937,39.685,39.6893,1500.0
2010-10-26 12:35:00,90.7,90.71,90.7,90.71,1700.0,39.685,39.6893,39.685,39.6893,1700.0
2010-10-26 12:40:00,90.71,90.71,90.69,90.69,4900.0,39.6893,39.6893,39.6806,39.6806,4900.0
2010-10-26 12:45:00,90.69,90.7,90.69,90.69,1800.0,39.6806,39.685,39.6806,39.6806,1800.0
2010-10-26 12:50:00,90.69,90.72,90.69,90.72,2100.0,39.6806,39.6937,39.6806,39.6937,2100.0
2010-10-26 12:55:00,90.72,90.73,90.71,90.72,1600.0,39.6937,39.6981,39.6893,39.6937,1600.0
2010-10-26 13:00:00,90.72,90.72,90.68,90.72,2000.0,39.6937,39.6937,39.6762,39.6937,2000.0
2010-10-26 13:05:00,90.71,90.73,90.7,90.73,4100.0,39.6893,39.6981,39.685,39.6981,4100.0
2010-10-26 13:10:00,90.73,90.77,90.72,90.76,3500.0,39.6981,39.7156,39.6937,39.7112,3500.0
2010-10-26 13:15:00,90.76,90.77,90.73,90.77,2900.0,39.7112,39.7156,39.6981,39.7156,2900.0
2010-10-26 13:20:00,90.76,90.77,90.74,90.74,3700.0,39.7112,39.7156,39.7025,39.7025,3700.0
2010-10-26 13:25:00,90.74,90.76,90.73,90.73,13000.0,39.7025,39.7112,39.6981,39.6981,13000.0
2010-10-26 13:30:00,90.73,90.74,90.73,90.74,800.0,39.6981,39.7025,39.6981,39.7025,800.0
2010-10-26 13:35:00,90.73,90.77,90.73,90.73,1600.0,39.6981,39.7156,39.6981,39.6981,1600.0
2010-10-26 13:40:00,90.74,90.75,90.71,90.71,5700.0,39.7025,39.7068,39.6893,39.6893,5700.0
2010-10-26 13:45:00,90.72,90.73,90.72,90.72,1200.0,39.6937,39.6981,39.6937,39.6937,1200.0
2010-10-26 13:50:00,90.73,90.73,90.71,90.72,2300.0,39.6981,39.6981,39.6893,39.6937,2300.0
2010-10-26 13:55:00,90.71,90.72,90.71,90.72,1900.0,39.6893,39.6937,39.6893,39.6937,1900.0
2010-10-26 14:00:00,90.71,90.72,90.7,90.71,5500.0,39.6893,39.6937,39.685,39.6893,5500.0
2010-10-26 14:05:00,90.7,90.7,90.65,90.67,11300.0,39.685,39.685,39.6631,39.6718,11300.0
2010-10-26 14:10:00,90.67,90.69,90.65,90.69,1700.0,39.6718,39.6806,39.6631,39.6806,1700.0
2010-10-26 14:15:00,90.68,90.68,90.63,90.64,2500.0,39.6762,39.6762,39.6543,39.6587,2500.0
2010-10-26 14:20:00,90.63,90.67,90.63,90.63,2100.0,39.6543,39.6718,39.6543,39.6543,2100.0
2010-10-26 14:25:00,90.63,90.69,90.63,90.67,3600.0,39.6543,39.6806,39.6543,39.6718,3600.0
2010-10-26 14:30:00,90.69,90.69,90.65,90.65,1900.0,39.6806,39.6806,39.6631,39.6631,1900.0
2010-10-26 14:35:00,90.67,90.7,90.66,90.68,800.0,39.6718,39.685,39.6675,39.6762,800.0
2010-10-26 14:40:00,90.7,90.71,90.68,90.68,2000.0,39.685,39.6893,39.6762,39.6762,2000.0
2010-10-26 14:45:00,90.68,90.72,90.68,90.72,6000.0,39.6762,39.6937,39.6762,39.6937,6000.0
2010-10-26 14:50:00,90.73,90.74,90.7,90.7,2300.0,39.6981,39.7025,39.685,39.685,2300.0
2010-10-26 14:55:00,90.7,90.7,90.68,90.68,1500.0,39.685,39.685,39.6762,39.6762,1500.0
2010-10-26 15:00:00,90.7,90.7,90.66,90.68,3600.0,39.685,39.685,39.6675,39.6762,3600.0
2010-10-26 15:05:00,90.65,90.66,90.64,90.64,5300.0,39.6631,39.6675,39.6587,39.6587,5300.0
2010-10-26 15:10:00,90.65,90.67,90.65,90.65,3000.0,39.6631,39.6718,39.6631,39.6631,3000.0
2010-10-26 15:15:00,90.66,90.67,90.64,90.65,4800.0,39.6675,39.6718,39.6587,39.6631,4800.0
2010-10-26 15:20:00,90.65,90.66,90.64,90.65,4900.0,39.6631,39.6675,39.6587,39.6631,4900.0
2010-10-26 15:25:00,90.65,90.67,90.65,90.65,10700.0,39.6631,39.6718,39.6631,39.6631,10700.0
2010-10-26 15:30:00,90.65,90.66,90.65,90.66,3100.0,39.6631,39.6675,39.6631,39.6675,3100.0
2010-10-26 15:35:00,90.65,90.7,90.65,90.7,9100.0,39.6631,39.685,39.6631,39.685,9100.0
2010-10-26 15:40:00,90.7,90.7,90.66,90.66,3200.0,39.685,39.685,39.6675,39.6675,3200.0
2010-10-26 15:45:00,90.68,90.68,90.66,90.68,4900.0,39.6762,39.6762,39.6675,39.6762,4900.0
2010-10-26 15:50:00,90.68,90.69,90.68,90.69,7400.0,39.6762,39.6806,39.6762,39.6806,7400.0
2010-10-26 15:55:00,90.69,90.76,90.68,90.76,55300.0,39.6806,39.7112,39.6762,39.7112,55300.0
2010-10-27 09:30:00,90.7,90.7,90.65,90.68,13500.0,39.685,39.685,39.6631,39.6762,13500.0
2010-10-27 09:35:00,90.67,90.68,90.66,90.67,4000.0,39.6718,39.6762,39.6675,39.6718,4000.0
2010-10-27 09:40:00,90.68,90.68,90.67,90.67,7800.0,39.6762,39.6762,39.6718,39.6718,7800.0
2010-10-27 09:45:00,90.68,90.68,90.64,90.65,6300.0,39.6762,39.6762,39.6587,39.6631,6300.0
2010-10-27 09:50:00,90.65,90.65,90.64,90.65,1000.0,39.6631,39.6631,39.6587,39.6631,1000.0
2010-10-27 09:55:00,90.65,90.65,90.65,90.65,300.0,39.6631,39.6631,39.6631,39.6631,300.0
2010-10-27 10:00:00,90.65,90.65,90.63,90.63,18300.0,39.6631,39.6631,39.6543,39.6543,18300.0
2010-10-27 10:05:00,90.63,90.64,90.63,90.63,2400.0,39.6543,39.6587,39.6543,39.6543,2400.0
2010-10-27 10:10:00,90.62,90.63,90.62,90.63,1200.0,39.6499,39.6543,39.6499,39.6543,1200.0
2010-10-27 10:15:00,90.64,90.64,90.62,90.62,6200.0,39.6587,39.6587,39.6499,39.6499,6200.0
2010-10-27 10:20:00,90.63,90.63,90.56,90.57,17100.0,39.6543,39.6543,39.6237,39.6281,17100.0
2010-10-27 10:25:00,90.56,90.6,90.54,90.57,8300.0,39.6237,39.6412,39.6149,39.6281,8300.0
2010-10-27 10:30:00,90.56,90.56,90.55,90.56,5600.0,39.6237,39.6237,39.6193,39.6237,5600.0
2010-10-27 10:35:00,90.56,90.6,90.56,90.6,4400.0,39.6237,39.6412,39.6237,39.6412,4400.0
2010-10-27 10:40:00,90.59,90.61,90.59,90.59,2000.0,39.6368,39.6456,39.6368,39.6368,2000.0
2010-10-27 10:45:00,90.61,90.61,90.58,90.58,4600.0,39.6456,39.6456,39.6324,39.6324,4600.0
2010-10-27 10:50:00,90.59,90.61,90.57,90.6,4700.0,39.6368,39.6456,39.6281,39.6412,4700.0
2010-10-27 10:55:00,90.6,90.62,90.58,90.6,7300.0,39.6412,39.6499,39.6324,39.6412,7300.0
2010-10-27 11:00:00,90.6,90.6,90.57,90.59,4200.0,39.6412,39.6412,39.6281,39.6368,4200.0
2010-10-27 11:05:00,90.59,90.6,90.56,90.56,4400.0,39.6368,39.6412,39.6237,39.6237,4400.0
2010-10-27 11:10:00,90.59,90.6,90.58,90.6,3700.0,39.6368,39.6412,39.6324,39.6412,3700.0
2010-10-27 11:15:00,90.6,90.62,90.59,90.62,9500.0,39.6412,39.6499,39.6368,39.6499,9500.0
2010-10-27 11:20:00,90.63,90.65,90.63,90.64,4200.0,39.6543,39.6631,39.6543,39.6587,4200.0
2010-10-27 11:25:00,90.64,90.65,90.63,90.64,2000.0,39.6587,39.6631,39.6543,39.6587,2000.0
2010-10-27 11:30:00,90.63,90.65,90.62,90.63,3700.0,39.6543,39.6631,39.6499,39.6543,3700.0
2010-10-27 11:35:00,90.65,90.66,90.65,90.66,2200.0,39.6631,39.6675,39.6631,39.6675,2200.0
2010-10-27 11:40:00,90.66,90.66,90.63,90.64,12700.0,39.6675,39.6675,39.6543,39.6587,12700.0
2010-10-27 11:45:00,90.65,90.66,90.64,90.66,2300.0,39.6631,39.6675,39.6587,39.6675,2300.0
2010-10-27 11:50:00,90.66,90.66,90.65,90.66,1400.0,39.6675,39.6675,39.6631,39.6675,1400.0
2010-10-27 11:55:00,90.66,90.67,90.66,90.67,400.0,39.6675,39.6718,39.6675,39.6718,400.0
2010-10-27 12:00:00,90.67,90.67,90.66,90.67,3400.0,39.6718,39.6718,39.6675,39.6718,3400.0
2010-10-27 12:05:00,90.67,90.67,90.65,90.65,3600.0,39.6718,39.6718,39.6631,39.6631,3600.0
2010-10-27 12:10:00,90.67,90.69,90.67,90.68,1800.0,39.6718,39.6806,39.6718,39.6762,1800.0
2010-10-27 12:15:00,90.68,90.69,90.67,90.67,2400.0,39.6762,39.6806,39.6718,39.6718,2400.0
2010-10-27 12:20:00,90.67,90.68,90.65,90.65,7600.0,39.6718,39.6762,39.6631,39.6631,7600.0
2010-10-27 12:25:00,90.66,90.67,90.66,90.67,2500.0,39.6675,39.6718,39.6675,39.6718,2500.0
2010-10-27 12:30:00,90.68,90.68,90.66,90.67,2800.0,39.6762,39.6762,39.6675,39.6718,2800.0
2010-10-27 12:35:00,90.67,90.68,90.65,90.66,3800.0,39.6718,39.6762,39.6631,39.6675,3800.0
2010-10-27 12:40:00,90.66,90.67,90.65,90.66,5300.0,39.6675,39.6718,39.6631,39.6675,5300.0
2010-10-27 12:45:00,90.67,90.67,90.66,90.67,3400.0,39.6718,39.6718,39.6675,39.6718,3400.0
2010-10-27 12:50:00,90.67,90.68,90.66,90.66,2600.0,39.6718,39.6762,39.6675,39.6675,2600.0
2010-10-27 12:55:00,90.66,90.67,90.65,90.66,5100.0,39.6675,39.6718,39.6631,39.6675,5100.0
2010-10-27 13:00:00,90.67,90.69,90.66,90.67,4200.0,39.6718,39.6806,39.6675,39.6718,4200.0
2010-10-27 13:05:00,90.67,90.68,90.67,90.67,4700.0,39.6718,39.6762,39.6718,39.6718,4700.0
2010-10-27 13:10:00,90.66,90.66,90.63,90.66,15000.0,39.6675,39.6675,39.6543,39.6675,15000.0
2010-10-27 13:15:00,90.63,90.65,90.61,90.62,3300.0,39.6543,39.6631,39.6456,39.6499,3300.0
2010-10-27 13:20:00,90.62,90.62,90.61,90.62,4800.0,39.6499,39.6499,39.6456,39.6499,4800.0
2010-10-27 13:25:00,90.62,90.62,90.61,90.62,3500.0,39.6499,39.6499,39.6456,39.6499,3500.0
2010-10-27 13:30:00,90.62,90.62,90.61,90.62,2000.0,39.6499,39.6499,39.6456,39.6499,2000.0
2010-10-27 13:35:00,90.61,90.63,90.61,90.63,1200.0,39.6456,39.6543,39.6456,39.6543,1200.0
2010-10-27 13:40:00,90.63,90.63,90.62,90.63,4600.0,39.6543,39.6543,39.6499,39.6543,4600.0
2010-10-27 13:45:00,90.65,90.65,90.65,90.65,200.0,39.6631,39.6631,39.6631,39.6631,200.0
2010-10-27 13:50:00,90.66,90.66,90.65,90.65,1600.0,39.6675,39.6675,39.6631,39.6631,1600.0
2010-10-27 13:55:00,90.65,90.65,90.64,90.65,3000.0,39.6631,39.6631,39.6587,39.6631,3000.0
2010-10-27 14:00:00,90.65,90.67,90.65,90.67,6300.0,39.6631,39.6718,39.6631,39.6718,6300.0
2010-10-27 14:05:00,90.67,90.69,90.66,90.68,15100.0,39.6718,39.6806,39.6675,39.6762,15100.0
2010-10-27 14:10:00,90.69,90.7,90.68,90.69,10400.0,39.6806,39.685,39.6762,39.6806,10400.0
2010-10-27 14:15:00,90.69,90.69,90.69,90.69,2600.0,39.6806,39.6806,39.6806,39.6806,2600.0
2010-10-27 14:20:00,90.69,90.69,90.68,90.69,1200.0,39.6806,39.6806,39.6762,39.6806,1200.0
2010-10-27 14:25:00,90.69,90.7,90.69,90.7,300.0,39.6806,39.685,39.6806,39.685,300.0
2010-10-27 14:30:00,90.7,90.7,90.66,90.69,3300.0,39.685,39.685,39.6675,39.6806,3300.0
2010-10-27 14:35:00,90.69,90.71,90.69,90.71,900.0,39.6806,39.6893,39.6806,39.6893,900.0
2010-10-27 14:40:00,90.71,90.71,90.7,90.71,2400.0,39.6893,39.6893,39.685,39.6893,2400.0
2010-10-27 14:45:00,90.7,90.73,90.7,90.73,1800.0,39.685,39.6981,39.685,39.6981,1800.0
2010-10-27 14:50:00,90.73,90.74,90.72,90.74,3400.0,39.6981,39.7025,39.6937,39.7025,3400.0
2010-10-27 14:55:00,90.74,90.75,90.72,90.75,3300.0,39.7025,39.7068,39.6937,39.7068,3300.0
2010-10-27 15:00:00,90.74,90.75,90.73,90.74,1300.0,39.7025,39.7068,39.6981,39.7025,1300.0
2010-10-27 15:05:00,90.74,90.74,90.72,90.73,2400.0,39.7025,39.7025,39.6937,39.6981,2400.0
2010-10-27 15:10:00,90.73,90.73,90.71,90.73,2200.0,39.6981,39.6981,39.6893,39.6981,2200.0
2010-10-27 15:15:00,90.71,90.73,90.7,90.72,5200.0,39.6893,39.6981,39.685,39.6937,5200.0
2010-10-27 15:20:00,90.72,90.72,90.7,90.71,6900.0,39.6937,39.6937,39.685,39.6893,6900.0
2010-10-27 15:25:00,90.72,90.77,90.72,90.74,23300.0,39.6937,39.7156,39.6937,39.7025,23300.0
2010-10-27 15:30:00,90.76,90.8,90.76,90.78,23600.0,39.7112,39.7287,39.7112,39.72,23600.0
2010-10-27 15:35:00,90.79,90.79,90.75,90.75,10700.0,39.7243,39.7243,39.7068,39.7068,10700.0
2010-10-27 15:40:00,90.76,90.76,90.74,90.75,5000.0,39.7112,39.7112,39.7025,39.7068,5000.0
2010-10-27 15:45:00,90.77,90.77,90.74,90.74,5300.0,39.7156,39.7156,39.7025,39.7025,5300.0
2010-10-27 15:50:00,90.75,90.78,90.74,90.76,9700.0,39.7068,39.72,39.7025,39.7112,9700.0
2010-10-27 15:55:00,90.76,90.78,90.53,90.65,62200.0,39.7112,39.72,39.6106,39.6631,62200.0
2010-10-28 09:30:00,90.86,90.9,90.66,90.87,16900.0,39.755,39.7725,39.6675,39.7593,16900.0
2010-10-28 09:35:00,90.87,90.87,90.84,90.84,3600.0,39.7593,39.7593,39.7462,39.7462,3600.0
2010-10-28 09:40:00,90.85,90.88,90.85,90.87,6500.0,39.7506,39.7637,39.7506,39.7593,6500.0
2010-10-28 09:45:00,90.85,90.86,90.82,90.85,11600.0,39.7506,39.755,39.7375,39.7506,11600.0
2010-10-28 09:50:00,90.83,90.85,90.81,90.83,5700.0,39.7418,39.7506,39.7331,39.7418,5700.0
2010-10-28 09:55:00,90.82,90.84,90.82,90.83,12500.0,39.7375,39.7462,39.7375,39.7418,12500.0
2010-10-28 10:00:00,90.84,90.85,90.83,90.83,4400.0,39.7462,39.7506,39.7418,39.7418,4400.0
2010-10-28 10:05:00,90.83,90.85,90.83,90.85,3300.0,39.7418,39.7506,39.7418,39.7506,3300.0
2010-10-28 10:10:00,90.84,90.85,90.83,90.83,2100.0,39.7462,39.7506,39.7418,39.7418,2100.0
2010-10-28 10:15:00,90.83,90.83,90.81,90.83,28300.0,39.7418,39.7418,39.7331,39.7418,28300.0
2010-10-28 10:20:00,90.83,90.83,90.79,90.81,19700.0,39.7418,39.7418,39.7243,39.7331,19700.0
2010-10-28 10:25:00,90.81,90.81,90.79,90.79,2500.0,39.7331,39.7331,39.7243,39.7243,2500.0
2010-10-28 10:30:00,90.78,90.79,90.77,90.78,1600.0,39.72,39.7243,39.7156,39.72,1600.0
2010-10-28 10:35:00,90.77,90.77,90.74,90.74,5200.0,39.7156,39.7156,39.7025,39.7025,5200.0
2010-10-28 10:40:00,90.75,90.76,90.74,90.75,3500.0,39.7068,39.7112,39.7025,39.7068,3500.0
2010-10-28 10:45:00,90.76,90.77,90.75,90.75,3600.0,39.7112,39.7156,39.7068,39.7068,3600.0
2010-10-28 10:50:00,90.76,90.77,90.74,90.75,3400.0,39.7112,39.7156,39.7025,39.7068,3400.0
2010-10-28 10:55:00,90.76,90.76,90.75,90.75,900.0,39.7112,39.7112,39.7068,39.7068,900.0
2010-10-28 11:00:00,90.76,90.76,90.76,90.76,1000.0,39.7112,39.7112,39.7112,39.7112,1000.0
2010-10-28 11:05:00,90.76,90.8,90.76,90.79,8300.0,39.7112,39.7287,39.7112,39.7243,8300.0
2010-10-28 11:10:00,90.8,90.82,90.78,90.78,17900.0,39.7287,39.7375,39.72,39.72,17900.0
2010-10-28 11:15:00,90.78,90.78,90.76,90.76,6000.0,39.72,39.72,39.7112,39.7112,6000.0
2010-10-28 11:20:00,90.75,90.76,90.74,90.74,6100.0,39.7068,39.7112,39.7025,39.7025,6100.0
2010-10-28 11:25:00,90.74,90.76,90.74,90.75,6800.0,39.7025,39.7112,39.7025,39.7068,6800.0
2010-10-28 11:30:00,90.74,90.76,90.71,90.74,174100.0,39.7025,39.7112,39.6893,39.7025,174100.0
2010-10-28 11:35:00,90.73,90.74,90.72,90.72,2700.0,39.6981,39.7025,39.6937,39.6937,2700.0
2010-10-28 11:40:00,90.73,90.74,90.72,90.73,1800.0,39.6981,39.7025,39.6937,39.6981,1800.0
2010-10-28 11:45:00,90.74,90.74,90.73,90.73,2200.0,39.7025,39.7025,39.6981,39.6981,2200.0
2010-10-28 11:50:00,90.73,90.74,90.69,90.7,18100.0,39.6981,39.7025,39.6806,39.685,18100.0
2010-10-28 11:55:00,90.7,90.71,90.68,90.7,3700.0,39.685,39.6893,39.6762,39.685,3700.0
2010-10-28 12:00:00,90.7,90.7,90.7,90.7,1000.0,39.685,39.685,39.685,39.685,1000.0
2010-10-28 12:05:00,90.69,90.7,90.69,90.69,1400.0,39.6806,39.685,39.6806,39.6806,1400.0
2010-10-28 12:10:00,90.68,90.7,90.68,90.7,3800.0,39.6762,39.685,39.6762,39.685,3800.0
2010-10-28 12:15:00,90.7,90.72,90.7,90.7,6700.0,39.685,39.6937,39.685,39.685,6700.0
2010-10-28 12:20:00,90.7,90.71,90.68,90.68,3300.0,39.685,39.6893,39.6762,39.6762,3300.0
2010-10-28 12:25:00,90.68,90.68,90.67,90.67,700.0,39.6762,39.6762,39.6718,39.6718,700.0
2010-10-28 12:30:00,90.67,90.67,90.65,90.65,4100.0,39.6718,39.6718,39.6631,39.6631,4100.0
2010-10-28 12:35:00,90.68,90.68,90.68,90.68,3100.0,39.6762,39.6762,39.6762,39.6762,3100.0
2010-10-28 12:40:00,90.68,90.69,90.67,90.68,4100.0,39.6762,39.6806,39.6718,39.6762,4100.0
2010-10-28 12:45:00,90.69,90.7,90.68,90.69,3200.0,39.6806,39.685,39.6762,39.6806,3200.0
2010-10-28 12:50:00,90.68,90.7,90.67,90.67,1200.0,39.6762,39.685,39.6718,39.6718,1200.0
2010-10-28 12:55:00,90.68,90.68,90.67,90.67,1000.0,39.6762,39.6762,39.6718,39.6718,1000.0
2010-10-28 13:00:00,90.68,90.7,90.67,90.69,3500.0,39.6762,39.685,39.6718,39.6806,3500.0
2010-10-28 13:05:00,90.7,90.7,90.69,90.7,3700.0,39.685,39.685,39.6806,39.685,3700.0
2010-10-28 13:10:00,90.69,90.7,90.69,90.7,2300.0,39.6806,39.685,39.6806,39.685,2300.0
2010-10-28 13:15:00,90.7,90.71,90.64,90.64,20500.0,39.685,39.6893,39.6587,39.6587,20500.0
2010-10-28 13:20:00,90.64,90.65,90.64,90.64,1400.0,39.6587,39.6631,39.6587,39.6587,1400.0
2010-10-28 13:25:00,90.64,90.65,90.6,90.61,9600.0,39.6587,39.6631,39.6412,39.6456,9600.0
2010-10-28 13:30:00,90.6,90.61,90.55,90.61,28500.0,39.6412,39.6456,39.6193,39.6456,28500.0
2010-10-28 13:35:00,90.61,90.62,90.6,90.62,1300.0,39.6456,39.6499,39.6412,39.6499,1300.0
2010-10-28 13:40:00,90.62,90.65,90.6,90.6,7900.0,39.6499,39.6631,39.6412,39.6412,7900.0
2010-10-28 13:45:00,90.62,90.64,90.6,90.61,4700.0,39.6499,39.6587,39.6412,39.6456,4700.0
2010-10-28 13:50:00,90.62,90.62,90.61,90.62,1500.0,39.6499,39.6499,39.6456,39.6499,1500.0
2010-10-28 13:55:00,90.62,90.64,90.61,90.61,15800.0,39.6499,39.6587,39.6456,39.6456,15800.0
2010-10-28 14:00:00,90.62,90.62,90.58,90.58,4500.0,39.6499,39.6499,39.6324,39.6324,4500.0
2010-10-28 14:05:00,90.6,90.61,90.58,90.61,3300.0,39.6412,39.6456,39.6324,39.6456,3300.0
2010-10-28 14:10:00,90.61,90.62,90.58,90.59,4500.0,39.6456,39.6499,39.6324,39.6368,4500.0
2010-10-28 14:15:00,90.59,90.6,90.59,90.59,3700.0,39.6368,39.6412,39.6368,39.6368,3700.0
2010-10-28 14:20:00,90.59,90.64,90.58,90.61,8200.0,39.6368,39.6587,39.6324,39.6456,8200.0
2010-10-28 14:25:00,90.61,90.62,90.56,90.59,85000.0,39.6456,39.6499,39.6237,39.6368,85000.0
2010-10-28 14:30:00,90.6,90.63,90.6,90.61,14500.0,39.6412,39.6543,39.6412,39.6456,14500.0
2010-10-28 14:35:00,90.6,90.64,90.59,90.64,17900.0,39.6412,39.6587,39.6368,39.6587,17900.0
2010-10-28 14:40:00,90.65,90.67,90.63,90.67,4800.0,39.6631,39.6718,39.6543,39.6718,4800.0
2010-10-28 14:45:00,90.67,90.68,90.66,90.67,2200.0,39.6718,39.6762,39.6675,39.6718,2200.0
2010-10-28 14:50:00,90.68,90.68,90.67,90.67,5100.0,39.6762,39.6762,39.6718,39.6718,5100.0
2010-10-28 14:55:00,90.66,90.68,90.65,90.68,10100.0,39.6675,39.6762,39.6631,39.6762,10100.0
2010-10-28 15:00:00,90.68,90.69,90.68,90.69,4900.0,39.6762,39.6806,39.6762,39.6806,4900.0
2010-10-28 15:05:00,90.7,90.7,90.68,90.69,4600.0,39.685,39.685,39.6762,39.6806,4600.0
2010-10-28 15:10:00,90.69,90.7,90.66,90.66,5400.0,39.6806,39.685,39.6675,39.6675,5400.0
2010-10-28 15:15:00,90.66,90.7,90.66,90.68,6300.0,39.6675,39.685,39.6675,39.6762,6300.0
2010-10-28 15:20:00,90.69,90.69,90.65,90.68,7400.0,39.6806,39.6806,39.6631,39.6762,7400.0
2010-10-28 15:25:00,90.67,90.7,90.67,90.7,5800.0,39.6718,39.685,39.6718,39.685,5800.0
2010-10-28 15:30:00,90.7,90.73,90.68,90.7,25200.0,39.685,39.6981,39.6762,39.685,25200.0
2010-10-28 15:35:00,90.7,90.76,90.7,90.74,15700.0,39.685,39.7112,39.685,39.7025,15700.0
2010-10-28 15:40:00,90.73,90.75,90.72,90.74,6000.0,39.6981,39.7068,39.6937,39.7025,6000.0
2010-10-28 15:45:00,90.74,90.75,90.72,90.72,7300.0,39.7025,39.7068,39.6937,39.6937,7300.0
2010-10-28 15:50:00,90.74,90.74,90.71,90.71,7600.0,39.7025,39.7025,39.6893,39.6893,7600.0
2010-10-28 15:55:00,90.73,90.75,90.68,90.69,31300.0,39.6981,39.7068,39.6762,39.6806,31300.0
2010-10-29 09:30:00,90.77,90.81,90.64,90.75,18400.0,39.7156,39.7331,39.6587,39.7068,18400.0
2010-10-29 09:35:00,90.75,90.77,90.74,90.75,7000.0,39.7068,39.7156,39.7025,39.7068,7000.0
2010-10-29 09:40:00,90.76,90.78,90.75,90.78,7700.0,39.7112,39.72,39.7068,39.72,7700.0
2010-10-29 09:45:00,90.78,90.79,90.77,90.79,1900.0,39.72,39.7243,39.7156,39.7243,1900.0
2010-10-29 09:50:00,90.79,90.79,90.77,90.78,6300.0,39.7243,39.7243,39.7156,39.72,6300.0
2010-10-29 09:55:00,90.77,90.78,90.73,90.77,19200.0,39.7156,39.72,39.6981,39.7156,19200.0
2010-10-29 10:00:00,90.75,90.78,90.74,90.75,8200.0,39.7068,39.72,39.7025,39.7068,8200.0
2010-10-29 10:05:00,90.77,90.78,90.77,90.78,1200.0,39.7156,39.72,39.7156,39.72,1200.0
2010-10-29 10:10:00,90.79,90.8,90.78,90.78,6300.0,39.7243,39.7287,39.72,39.72,6300.0
2010-10-29 10:15:00,90.78,90.79,90.78,90.79,6500.0,39.72,39.7243,39.72,39.7243,6500.0
2010-10-29 10:20:00,90.79,90.79,90.78,90.79,6200.0,39.7243,39.7243,39.72,39.7243,6200.0
2010-10-29 10:25:00,90.79,90.81,90.78,90.81,12800.0,39.7243,39.7331,39.72,39.7331,12800.0
2010-10-29 10:30:00,90.81,90.81,90.78,90.8,16100.0,39.7331,39.7331,39.72,39.7287,16100.0
2010-10-29 10:35:00,90.8,90.81,90.79,90.81,3500.0,39.7287,39.7331,39.7243,39.7331,3500.0
2010-10-29 10:40:00,90.8,90.81,90.78,90.79,11200.0,39.7287,39.7331,39.72,39.7243,11200.0
2010-10-29 10:45:00,90.8,90.8,90.76,90.77,7600.0,39.7287,39.7287,39.7112,39.7156,7600.0
2010-10-29 10:50:00,90.77,90.79,90.76,90.78,3000.0,39.7156,39.7243,39.7112,39.72,3000.0
2010-10-29 10:55:00,90.77,90.79,90.77,90.78,1900.0,39.7156,39.7243,39.7156,39.72,1900.0
2010-10-29 11:00:00,90.78,90.8,90.78,90.78,1500.0,39.72,39.7287,39.72,39.72,1500.0
2010-10-29 11:05:00,90.79,90.8,90.78,90.79,3700.0,39.7243,39.7287,39.72,39.7243,3700.0
2010-10-29 11:10:00,90.79,90.79,90.77,90.77,2400.0,39.7243,39.7243,39.7156,39.7156,2400.0
2010-10-29 11:15:00,90.77,90.79,90.74,90.76,12800.0,39.7156,39.7243,39.7025,39.7112,12800.0
2010-10-29 11:20:00,90.75,90.76,90.73,90.75,6900.0,39.7068,39.7112,39.6981,39.7068,6900.0
2010-10-29 11:25:00,90.75,90.76,90.74,90.76,2500.0,39.7068,39.7112,39.7025,39.7112,2500.0
2010-10-29 11:30:00,90.76,90.76,90.76,90.76,100.0,39.7112,39.7112,39.7112,39.7112,100.0
2010-10-29 11:35:00,90.74,90.76,90.74,90.74,1200.0,39.7025,39.7112,39.7025,39.7025,1200.0
2010-10-29 11:40:00,90.75,90.76,90.74,90.76,5300.0,39.7068,39.7112,39.7025,39.7112,5300.0
2010-10-29 11:45:00,90.76,90.77,90.76,90.77,7500.0,39.7112,39.7156,39.7112,39.7156,7500.0
2010-10-29 11:50:00,90.77,90.77,90.76,90.77,4700.0,39.7156,39.7156,39.7112,39.7156,4700.0
2010-10-29 11:55:00,90.77,90.79,90.77,90.79,7100.0,39.7156,39.7243,39.7156,39.7243,7100.0
2010-10-29 12:00:00,90.79,90.79,90.79,90.79,3600.0,39.7243,39.7243,39.7243,39.7243,3600.0
2010-10-29 12:05:00,90.79,90.79,90.78,90.78,2700.0,39.7243,39.7243,39.72,39.72,2700.0
2010-10-29 12:10:00,90.77,90.77,90.77,90.77,2800.0,39.7156,39.7156,39.7156,39.7156,2800.0
2010-10-29 12:15:00,90.78,90.81,90.77,90.81,5800.0,39.72,39.7331,39.7156,39.7331,5800.0
2010-10-29 12:20:00,90.81,90.81,90.79,90.81,3700.0,39.7331,39.7331,39.7243,39.7331,3700.0
2010-10-29 12:25:00,90.81,90.81,90.8,90.81,1600.0,39.7331,39.7331,39.7287,39.7331,1600.0
2010-10-29 12:30:00,90.81,90.81,90.8,90.8,6700.0,39.7331,39.7331,39.7287,39.7287,6700.0
2010-10-29 12:35:00,90.8,90.81,90.8,90.81,11100.0,39.7287,39.7331,39.7287,39.7331,11100.0
2010-10-29 12:40:00,90.81,90.81,90.8,90.8,4000.0,39.7331,39.7331,39.7287,39.7287,4000.0
2010-10-29 12:45:00,90.8,90.81,90.8,90.8,10800.0,39.7287,39.7331,39.7287,39.7287,10800.0
2010-10-29 12:50:00,90.8,90.82,90.8,90.81,5600.0,39.7287,39.7375,39.7287,39.7331,5600.0
2010-10-29 12:55:00,90.82,90.83,90.82,90.83,10900.0,39.7375,39.7418,39.7375,39.7418,10900.0
2010-10-29 13:00:00,90.83,90.83,90.82,90.83,4300.0,39.7418,39.7418,39.7375,39.7418,4300.0
2010-10-29 13:05:00,90.82,90.83,90.8,90.82,2900.0,39.7375,39.7418,39.7287,39.7375,2900.0
2010-10-29 13:10:00,90.81,90.82,90.8,90.8,1900.0,39.7331,39.7375,39.7287,39.7287,1900.0
2010-10-29 13:15:00,90.81,90.81,90.81,90.81,1300.0,39.7331,39.7331,39.7331,39.7331,1300.0
2010-10-29 13:20:00,90.81,90.81,90.81,90.81,6700.0,39.7331,39.7331,39.7331,39.7331,6700.0
2010-10-29 13:25:00,90.82,90.83,90.81,90.82,4800.0,39.7375,39.7418,39.7331,39.7375,4800.0
2010-10-29 13:30:00,90.82,90.83,90.82,90.82,9400.0,39.7375,39.7418,39.7375,39.7375,9400.0
2010-10-29 13:35:00,90.83,90.83,90.82,90.83,3800.0,39.7418,39.7418,39.7375,39.7418,3800.0
2010-10-29 13:40:00,90.83,90.83,90.82,90.83,7400.0,39.7418,39.7418,39.7375,39.7418,7400.0
2010-10-29 13:45:00,90.83,90.86,90.83,90.86,11800.0,39.7418,39.755,39.7418,39.755,11800.0
2010-10-29 13:50:00,90.86,90.87,90.86,90.87,5900.0,39.755,39.7593,39.755,39.7593,5900.0
2010-10-29 13:55:00,90.88,90.89,90.87,90.89,5700.0,39.7637,39.7681,39.7593,39.7681,5700.0
2010-10-29 14:00:00,90.89,90.89,90.87,90.87,5100.0,39.7681,39.7681,39.7593,39.7593,5100.0
2010-10-29 14:05:00,90.86,90.89,90.86,90.89,4300.0,39.755,39.7681,39.755,39.7681,4300.0
2010-10-29 14:10:00,90.89,90.9,90.87,90.87,25400.0,39.7681,39.7725,39.7593,39.7593,25400.0
2010-10-29 14:15:00,90.88,90.88,90.87,90.87,4000.0,39.7637,39.7637,39.7593,39.7593,4000.0
2010-10-29 14:20:00,90.88,90.88,90.86,90.87,5600.0,39.7637,39.7637,39.755,39.7593,5600.0
2010-10-29 14:25:00,90.87,90.88,90.87,90.88,2500.0,39.7593,39.7637,39.7593,39.7637,2500.0
2010-10-29 14:30:00,90.88,90.9,90.87,90.87,64200.0,39.7637,39.7725,39.7593,39.7593,64200.0
2010-10-29 14:35:00,90.88,90.88,90.86,90.87,2000.0,39.7637,39.7637,39.755,39.7593,2000.0
2010-10-29 14:40:00,90.87,90.88,90.87,90.88,12500.0,39.7593,39.7637,39.7593,39.7637,12500.0
2010-10-29 14:45:00,90.87,90.88,90.87,90.88,5500.0,39.7593,39.7637,39.7593,39.7637,5500.0
2010-10-29 14:50:00,90.88,90.89,90.87,90.89,42000.0,39.7637,39.7681,39.7593,39.7681,42000.0
2010-10-29 14:55:00,90.89,90.89,90.87,90.89,12100.0,39.7681,39.7681,39.7593,39.7681,12100.0
2010-10-29 15:00:00,90.89,90.89,90.87,90.88,10100.0,39.7681,39.7681,39.7593,39.7637,10100.0
2010-10-29 15:05:00,90.88,90.89,90.87,90.88,11900.0,39.7637,39.7681,39.7593,39.7637,11900.0
2010-10-29 15:10:00,90.88,90.9,90.87,90.89,35300.0,39.7637,39.7725,39.7593,39.7681,35300.0
2010-10-29 15:15:00,90.89,90.9,90.85,90.86,45300.0,39.7681,39.7725,39.7506,39.755,45300.0
2010-10-29 15:20:00,90.86,90.88,90.86,90.87,13100.0,39.755,39.7637,39.755,39.7593,13100.0
2010-10-29 15:25:00,90.87,90.88,90.87,90.87,7600.0,39.7593,39.7637,39.7593,39.7593,7600.0
2010-10-29 15:30:00,90.87,90.89,90.87,90.87,25700.0,39.7593,39.7681,39.7593,39.7593,25700.0
2010-10-29 15:35:00,90.88,90.89,90.85,90.85,32800.0,39.7637,39.7681,39.7506,39.7506,32800.0
2010-10-29 15:40:00,90.85,90.88,90.82,90.84,26600.0,39.7506,39.7637,39.7375,39.7462,26600.0
2010-10-29 15:45:00,90.85,90.86,90.84,90.84,5200.0,39.7506,39.755,39.7462,39.7462,5200.0
2010-10-29 15:50:00,90.83,90.86,90.8,90.84,21700.0,39.7418,39.755,39.7287,39.7462,21700.0
2010-10-29 15:55:00,90.83,90.88,90.73,90.75,81000.0,39.7418,39.7637,39.6981,39.7068,81000.0
2010-11-01 09:30:00,90.3,90.4,90.28,90.31,25500.0,39.774,39.8181,39.7652,39.7784,25500.0
2010-11-01 09:35:00,90.31,90.32,90.28,90.31,10600.0,39.7784,39.7828,39.7652,39.7784,10600.0
2010-11-01 09:40:00,90.29,90.31,90.26,90.26,17200.0,39.7696,39.7784,39.7564,39.7564,17200.0
2010-11-01 09:45:00,90.27,90.28,90.26,90.28,11500.0,39.7608,39.7652,39.7564,39.7652,11500.0
2010-11-01 09:50:00,90.28,90.3,90.27,90.3,15000.0,39.7652,39.774,39.7608,39.774,15000.0
2010-11-01 09:55:00,90.29,90.3,90.29,90.3,2500.0,39.7696,39.774,39.7696,39.774,2500.0
2010-11-01 10:00:00,90.3,90.35,90.3,90.33,35000.0,39.774,39.796,39.774,39.7872,35000.0
2010-11-01 10:05:00,90.35,90.36,90.34,90.36,12800.0,39.796,39.8005,39.7916,39.8005,12800.0
2010-11-01 10:10:00,90.35,90.39,90.32,90.37,11800.0,39.796,39.8137,39.7828,39.8049,11800.0
2010-11-01 10:15:00,90.37,90.39,90.36,90.38,4200.0,39.8049,39.8137,39.8005,39.8093,4200.0
2010-11-01 10:20:00,90.36,90.36,90.34,90.35,2700.0,39.8005,39.8005,39.7916,39.796,2700.0
2010-11-01 10:25:00,90.35,90.36,90.33,90.33,4500.0,39.796,39.8005,39.7872,39.7872,4500.0
2010-11-01 10:30:00,90.33,90.34,90.3,90.33,7100.0,39.7872,39.7916,39.774,39.7872,7100.0
2010-11-01 10:35:00,90.32,90.32,90.27,90.27,3900.0,39.7828,39.7828,39.7608,39.7608,3900.0
2010-11-01 10:40:00,90.28,90.3,90.28,90.3,5100.0,39.7652,39.774,39.7652,39.774,5100.0
2010-11-01 10:45:00,90.28,90.3,90.28,90.29,2900.0,39.7652,39.774,39.7652,39.7696,2900.0
2010-11-01 10:50:00,90.3,90.3,90.29,90.3,3000.0,39.774,39.774,39.7696,39.774,3000.0
2010-11-01 10:55:00,90.3,90.3,90.28,90.29,3300.0,39.774,39.774,39.7652,39.7696,3300.0
2010-11-01 11:00:00,90.28,90.3,90.27,90.29,5000.0,39.7652,39.774,39.7608,39.7696,5000.0
2010-11-01 11:05:00,90.29,90.3,90.29,90.3,2200.0,39.7696,39.774,39.7696,39.774,2200.0
2010-11-01 11:10:00,90.3,90.3,90.29,90.3,800.0,39.774,39.774,39.7696,39.774,800.0
2010-11-01 11:15:00,90.3,90.3,90.26,90.28,3100.0,39.774,39.774,39.7564,39.7652,3100.0
2010-11-01 11:20:00,90.26,90.28,90.25,90.26,6400.0,39.7564,39.7652,39.752,39.7564,6400.0
2010-11-01 11:25:00,90.27,90.28,90.25,90.28,800.0,39.7608,39.7652,39.752,39.7652,800.0
2010-11-01 11:30:00,90.27,90.27,90.21,90.24,5900.0,39.7608,39.7608,39.7344,39.7476,5900.0
2010-11-01 11:35:00,90.23,90.25,90.23,90.25,800.0,39.7432,39.752,39.7432,39.752,800.0
2010-11-01 11:40:00,90.25,90.26,90.25,90.26,1900.0,39.752,39.7564,39.752,39.7564,1900.0
2010-11-01 11:45:00,90.26,90.26,90.24,90.26,1500.0,39.7564,39.7564,39.7476,39.7564,1500.0
2010-11-01 11:50:00,90.25,90.26,90.25,90.25,700.0,39.752,39.7564,39.752,39.752,700.0
2010-11-01 11:55:00,90.26,90.26,90.24,90.26,300.0,39.7564,39.7564,39.7476,39.7564,300.0
2010-11-01 12:00:00,90.25,90.26,90.25,90.26,400.0,39.752,39.7564,39.752,39.7564,400.0
2010-11-01 12:05:00,90.26,90.26,90.25,90.25,700.0,39.7564,39.7564,39.752,39.752,700.0
2010-11-01 12:10:00,90.24,90.25,90.23,90.25,4200.0,39.7476,39.752,39.7432,39.752,4200.0
2010-11-01 12:15:00,90.25,90.26,90.24,90.25,1900.0,39.752,39.7564,39.7476,39.752,1900.0
2010-11-01 12:20:00,90.25,90.27,90.25,90.27,3400.0,39.752,39.7608,39.752,39.7608,3400.0
2010-11-01 12:25:00,90.26,90.27,90.25,90.26,7400.0,39.7564,39.7608,39.752,39.7564,7400.0
2010-11-01 12:30:00,90.27,90.27,90.27,90.27,500.0,39.7608,39.7608,39.7608,39.7608,500.0
2010-11-01 12:35:00,90.26,90.26,90.23,90.25,700.0,39.7564,39.7564,39.7432,39.752,700.0
2010-11-01 12:40:00,90.25,90.25,90.24,90.24,3000.0,39.752,39.752,39.7476,39.7476,3000.0
2010-11-01 12:45:00,90.25,90.26,90.24,90.25,3900.0,39.752,39.7564,39.7476,39.752,3900.0
2010-11-01 12:50:00,90.25,90.26,90.24,90.24,1600.0,39.752,39.7564,39.7476,39.7476,1600.0
2010-11-01 12:55:00,90.25,90.26,90.24,90.26,5600.0,39.752,39.7564,39.7476,39.7564,5600.0
2010-11-01 13:00:00,90.24,90.27,90.24,90.25,1000.0,39.7476,39.7608,39.7476,39.752,1000.0
2010-11-01 13:05:00,90.25,90.25,90.25,90.25,1900.0,39.752,39.752,39.752,39.752,1900.0
2010-11-01 13:10:00,90.26,90.26,90.25,90.25,1900.0,39.7564,39.7564,39.752,39.752,1900.0
2010-11-01 13:15:00,90.25,90.27,90.25,90.27,1900.0,39.752,39.7608,39.752,39.7608,1900.0
2010-11-01 13:20:00,90.26,90.27,90.25,90.25,2300.0,39.7564,39.7608,39.752,39.752,2300.0
2010-11-01 13:25:00,90.25,90.27,90.25,90.27,4100.0,39.752,39.7608,39.752,39.7608,4100.0
2010-11-01 13:30:00,90.26,90.27,90.25,90.26,3100.0,39.7564,39.7608,39.752,39.7564,3100.0
2010-11-01 13:35:00,90.25,90.27,90.25,90.25,1900.0,39.752,39.7608,39.752,39.752,1900.0
2010-11-01 13:40:00,90.26,90.27,90.25,90.26,2500.0,39.7564,39.7608,39.752,39.7564,2500.0
2010-11-01 13:45:00,90.26,90.26,90.25,90.26,3100.0,39.7564,39.7564,39.752,39.7564,3100.0
2010-11-01 13:50:00,90.26,90.28,90.25,90.28,8000.0,39.7564,39.7652,39.752,39.7652,8000.0
2010-11-01 13:55:00,90.28,90.28,90.26,90.26,3500.0,39.7652,39.7652,39.7564,39.7564,3500.0
2010-11-01 14:00:00,90.27,90.27,90.25,90.26,2700.0,39.7608,39.7608,39.752,39.7564,2700.0
2010-11-01 14:05:00,90.26,90.26,90.19,90.2,14500.0,39.7564,39.7564,39.7256,39.73,14500.0
2010-11-01 14:10:00,90.22,90.22,90.2,90.2,2600.0,39.7388,39.7388,39.73,39.73,2600.0
2010-11-01 14:15:00,90.21,90.24,90.2,90.24,4100.0,39.7344,39.7476,39.73,39.7476,4100.0
2010-11-01 14:20:00,90.26,90.27,90.24,90.24,2400.0,39.7564,39.7608,39.7476,39.7476,2400.0
2010-11-01 14:25:00,90.23,90.25,90.23,90.25,1200.0,39.7432,39.752,39.7432,39.752,1200.0
2010-11-01 14:30:00,90.24,90.26,90.24,90.25,1200.0,39.7476,39.7564,39.7476,39.752,1200.0
2010-11-01 14:35:00,90.26,90.26,90.18,90.18,13500.0,39.7564,39.7564,39.7212,39.7212,13500.0
2010-11-01 14:40:00,90.19,90.21,90.16,90.16,3600.0,39.7256,39.7344,39.7124,39.7124,3600.0
2010-11-01 14:45:00,90.2,90.22,90.18,90.19,4700.0,39.73,39.7388,39.7212,39.7256,4700.0
2010-11-01 14:50:00,90.19,90.22,90.18,90.19,7500.0,39.7256,39.7388,39.7212,39.7256,7500.0
2010-11-01 14:55:00,90.2,90.21,90.18,90.19,4400.0,39.73,39.7344,39.7212,39.7256,4400.0
2010-11-01 15:00:00,90.17,90.2,90.17,90.19,2300.0,39.7168,39.73,39.7168,39.7256,2300.0
2010-11-01 15:05:00,90.19,90.19,90.13,90.13,13600.0,39.7256,39.7256,39.6991,39.6991,13600.0
2010-11-01 15:10:00,90.15,90.18,90.12,90.12,8900.0,39.708,39.7212,39.6947,39.6947,8900.0
2010-11-01 15:15:00,90.14,90.16,90.12,90.14,4900.0,39.7036,39.7124,39.6947,39.7036,4900.0
2010-11-01 15:20:00,90.14,90.16,90.14,90.15,2700.0,39.7036,39.7124,39.7036,39.708,2700.0
2010-11-01 15:25:00,90.16,90.19,90.14,90.15,9600.0,39.7124,39.7256,39.7036,39.708,9600.0
2010-11-01 15:30:00,90.14,90.14,90.08,90.09,48600.0,39.7036,39.7036,39.6771,39.6815,48600.0
2010-11-01 15:35:00,90.09,90.1,90.03,90.07,26600.0,39.6815,39.6859,39.6551,39.6727,26600.0
2010-11-01 15:40:00,90.06,90.06,90.02,90.05,45600.0,39.6683,39.6683,39.6507,39.6639,45600.0
2010-11-01 15:45:00,90.04,90.07,90.04,90.04,31400.0,39.6595,39.6727,39.6595,39.6595,31400.0
2010-11-01 15:50:00,90.04,90.04,89.98,89.98,58500.0,39.6595,39.6595,39.6331,39.6331,58500.0
2010-11-01 15:55:00,89.98,90.07,89.95,89.97,72300.0,39.6331,39.6727,39.6199,39.6287,72300.0
2010-11-02 09:30:00,90.2,90.25,90.12,90.15,31600.0,39.73,39.752,39.6947,39.708,31600.0
2010-11-02 09:35:00,90.15,90.15,90.09,90.1,8600.0,39.708,39.708,39.6815,39.6859,8600.0
2010-11-02 09:40:00,90.11,90.11,90.07,90.1,4900.0,39.6903,39.6903,39.6727,39.6859,4900.0
2010-11-02 09:45:00,90.1,90.15,90.09,90.12,10700.0,39.6859,39.708,39.6815,39.6947,10700.0
2010-11-02 09:50:00,90.12,90.18,90.12,90.18,27500.0,39.6947,39.7212,39.6947,39.7212,27500.0
2010-11-02 09:55:00,90.16,90.17,90.1,90.1,31700.0,39.7124,39.7168,39.6859,39.6859,31700.0
2010-11-02 10:00:00,90.12,90.15,90.1,90.1,3000.0,39.6947,39.708,39.6859,39.6859,3000.0
2010-11-02 10:05:00,90.08,90.1,90.08,90.09,2500.0,39.6771,39.6859,39.6771,39.6815,2500.0
2010-11-02 10:10:00,90.09,90.09,90.08,90.09,4500.0,39.6815,39.6815,39.6771,39.6815,4500.0
2010-11-02 10:15:00,90.11,90.12,90.1,90.1,5000.0,39.6903,39.6947,39.6859,39.6859,5000.0
2010-11-02 10:20:00,90.1,90.11,90.09,90.11,6200.0,39.6859,39.6903,39.6815,39.6903,6200.0
2010-11-02 10:25:00,90.11,90.14,90.1,90.12,5800.0,39.6903,39.7036,39.6859,39.6947,5800.0
2010-11-02 10:30:00,90.13,90.13,90.11,90.12,5100.0,39.6991,39.6991,39.6903,39.6947,5100.0
2010-11-02 10:35:00,90.13,90.13,90.1,90.1,8200.0,39.6991,39.6991,39.6859,39.6859,8200.0
2010-11-02 10:40:00,90.11,90.14,90.1,90.12,18700.0,39.6903,39.7036,39.6859,39.6947,18700.0
2010-11-02 10:45:00,90.13,90.13,90.09,90.1,6800.0,39.6991,39.6991,39.6815,39.6859,6800.0
2010-11-02 10:50:00,90.11,90.12,90.09,90.09,6900.0,39.6903,39.6947,39.6815,39.6815,6900.0
2010-11-02 10:55:00,90.09,90.11,90.09,90.09,5300.0,39.6815,39.6903,39.6815,39.6815,5300.0
2010-11-02 11:00:00,90.09,90.1,90.09,90.1,3700.0,39.6815,39.6859,39.6815,39.6859,3700.0
2010-11-02 11:05:00,90.1,90.12,90.1,90.11,6100.0,39.6859,39.6947,39.6859,39.6903,6100.0
2010-11-02 11:10:00,90.11,90.13,90.11,90.13,13700.0,39.6903,39.6991,39.6903,39.6991,13700.0
2010-11-02 11:15:00,90.12,90.13,90.12,90.13,5200.0,39.6947,39.6991,39.6947,39.6991,5200.0
2010-11-02 11:20:00,90.12,90.19,90.12,90.18,47100.0,39.6947,39.7256,39.6947,39.7212,47100.0
2010-11-02 11:25:00,90.17,90.18,90.16,90.17,11400.0,39.7168,39.7212,39.7124,39.7168,11400.0
2010-11-02 11:30:00,90.17,90.18,90.15,90.18,6200.0,39.7168,39.7212,39.708,39.7212,6200.0
2010-11-02 11:35:00,90.18,90.2,90.18,90.19,7700.0,39.7212,39.73,39.7212,39.7256,7700.0
2010-11-02 11:40:00,90.19,90.2,90.18,90.19,2800.0,39.7256,39.73,39.7212,39.7256,2800.0
2010-11-02 11:45:00,90.18,90.2,90.18,90.2,13400.0,39.7212,39.73,39.7212,39.73,13400.0
2010-11-02 11:50:00,90.19,90.22,90.19,90.21,5200.0,39.7256,39.7388,39.7256,39.7344,5200.0
2010-11-02 11:55:00,90.21,90.23,90.21,90.22,4300.0,39.7344,39.7432,39.7344,39.7388,4300.0
2010-11-02 12:00:00,90.23,90.24,90.22,90.22,12800.0,39.7432,39.7476,39.7388,39.7388,12800.0
2010-11-02 12:05:00,90.22,90.24,90.22,90.24,3400.0,39.7388,39.7476,39.7388,39.7476,3400.0
2010-11-02 12:10:00,90.23,90.24,90.23,90.24,3800.0,39.7432,39.7476,39.7432,39.7476,3800.0
2010-11-02 12:15:00,90.25,90.28,90.24,90.25,12400.0,39.752,39.7652,39.7476,39.752,12400.0
2010-11-02 12:20:00,90.24,90.25,90.24,90.25,4400.0,39.7476,39.752,39.7476,39.752,4400.0
2010-11-02 12:25:00,90.24,90.27,90.24,90.27,7000.0,39.7476,39.7608,39.7476,39.7608,7000.0
2010-11-02 12:30:00,90.26,90.28,90.26,90.28,9900.0,39.7564,39.7652,39.7564,39.7652,9900.0
2010-11-02 12:35:00,90.28,90.29,90.27,90.29,12700.0,39.7652,39.7696,39.7608,39.7696,12700.0
2010-11-02 12:40:00,90.29,90.3,90.28,90.3,7000.0,39.7696,39.774,39.7652,39.774,7000.0
2010-11-02 12:45:00,90.3,90.32,90.3,90.32,9000.0,39.774,39.7828,39.774,39.7828,9000.0
2010-11-02 12:50:00,90.32,90.32,90.3,90.31,9200.0,39.7828,39.7828,39.774,39.7784,9200.0
2010-11-02 12:55:00,90.31,90.31,90.29,90.3,15300.0,39.7784,39.7784,39.7696,39.774,15300.0
2010-11-02 13:00:00,90.29,90.31,90.28,90.31,9200.0,39.7696,39.7784,39.7652,39.7784,9200.0
2010-11-02 13:05:00,90.3,90.32,90.29,90.29,11100.0,39.774,39.7828,39.7696,39.7696,11100.0
2010-11-02 13:10:00,90.29,90.31,90.29,90.31,5400.0,39.7696,39.7784,39.7696,39.7784,5400.0
2010-11-02 13:15:00,90.3,90.32,90.3,90.31,10600.0,39.774,39.7828,39.774,39.7784,10600.0
2010-11-02 13:20:00,90.31,90.32,90.3,90.32,10300.0,39.7784,39.7828,39.774,39.7828,10300.0
2010-11-02 13:25:00,90.32,90.32,90.31,90.32,9700.0,39.7828,39.7828,39.7784,39.7828,9700.0
2010-11-02 13:30:00,90.31,90.33,90.31,90.32,12600.0,39.7784,39.7872,39.7784,39.7828,12600.0
2010-11-02 13:35:00,90.33,90.35,90.32,90.34,12800.0,39.7872,39.796,39.7828,39.7916,12800.0
2010-11-02 13:40:00,90.33,90.34,90.33,90.34,5300.0,39.7872,39.7916,39.7872,39.7916,5300.0
2010-11-02 13:45:00,90.33,90.35,90.33,90.34,28400.0,39.7872,39.796,39.7872,39.7916,28400.0
2010-11-02 13:50:00,90.34,90.35,90.33,90.33,5200.0,39.7916,39.796,39.7872,39.7872,5200.0
2010-11-02 13:55:00,90.34,90.35,90.33,90.34,13700.0,39.7916,39.796,39.7872,39.7916,13700.0
2010-11-02 14:00:00,90.35,90.35,90.34,90.35,6200.0,39.796,39.796,39.7916,39.796,6200.0
2010-11-02 14:05:00,90.34,90.36,90.34,90.36,8300.0,39.7916,39.8005,39.7916,39.8005,8300.0
2010-11-02 14:10:00,90.37,90.37,90.35,90.36,12600.0,39.8049,39.8049,39.796,39.8005,12600.0
2010-11-02 14:15:00,90.36,90.37,90.36,90.36,8100.0,39.8005,39.8049,39.8005,39.8005,8100.0
2010-11-02 14:20:00,90.36,90.37,90.35,90.36,9500.0,39.8005,39.8049,39.796,39.8005,9500.0
2010-11-02 14:25:00,90.36,90.37,90.35,90.37,12100.0,39.8005,39.8049,39.796,39.8049,12100.0
2010-11-02 14:30:00,90.36,90.37,90.36,90.36,8400.0,39.8005,39.8049,39.8005,39.8005,8400.0
2010-11-02 14:35:00,90.37,90.39,90.36,90.36,14100.0,39.8049,39.8137,39.8005,39.8005,14100.0
2010-11-02 14:40:00,90.36,90.38,90.36,90.36,6000.0,39.8005,39.8093,39.8005,39.8005,6000.0
2010-11-02 14:45:00,90.35,90.38,90.35,90.38,5800.0,39.796,39.8093,39.796,39.8093,5800.0
2010-11-02 14:50:00,90.38,90.39,90.3,90.3,12300.0,39.8093,39.8137,39.774,39.774,12300.0
2010-11-02 14:55:00,90.31,90.33,90.3,90.33,3000.0,39.7784,39.7872,39.774,39.7872,3000.0
2010-11-02 15:00:00,90.32,90.34,90.32,90.34,4200.0,39.7828,39.7916,39.7828,39.7916,4200.0
2010-11-02 15:05:00,90.34,90.34,90.33,90.34,8100.0,39.7916,39.7916,39.7872,39.7916,8100.0
2010-11-02 15:10:00,90.33,90.34,90.33,90.34,3500.0,39.7872,39.7916,39.7872,39.7916,3500.0
2010-11-02 15:15:00,90.34,90.34,90.33,90.34,7700.0,39.7916,39.7916,39.7872,39.7916,7700.0
2010-11-02 15:20:00,90.34,90.37,90.34,90.35,14900.0,39.7916,39.8049,39.7916,39.796,14900.0
2010-11-02 15:25:00,90.36,90.38,90.36,90.38,9600.0,39.8005,39.8093,39.8005,39.8093,9600.0
2010-11-02 15:30:00,90.38,90.39,90.33,90.33,6700.0,39.8093,39.8137,39.7872,39.7872,6700.0
2010-11-02 15:35:00,90.34,90.36,90.3,90.33,16000.0,39.7916,39.8005,39.774,39.7872,16000.0
2010-11-02 15:40:00,90.33,90.37,90.33,90.37,4900.0,39.7872,39.8049,39.7872,39.8049,4900.0
2010-11-02 15:45:00,90.37,90.39,90.37,90.38,11600.0,39.8049,39.8137,39.8049,39.8093,11600.0
2010-11-02 15:50:00,90.39,90.39,90.38,90.39,18500.0,39.8137,39.8137,39.8093,39.8137,18500.0
2010-11-02 15:55:00,90.39,90.42,90.38,90.42,47600.0,39.8137,39.8269,39.8093,39.8269,47600.0
2010-11-03 09:30:00,90.45,90.48,90.37,90.39,74500.0,39.8401,39.8533,39.8049,39.8137,74500.0
2010-11-03 09:35:00,90.38,90.46,90.38,90.44,9100.0,39.8093,39.8445,39.8093,39.8357,9100.0
2010-11-03 09:40:00,90.42,90.42,90.34,90.38,2400.0,39.8269,39.8269,39.7916,39.8093,2400.0
2010-11-03 09:45:00,90.38,90.39,90.36,90.39,7600.0,39.8093,39.8137,39.8005,39.8137,7600.0
2010-11-03 09:50:00,90.38,90.39,90.38,90.39,11600.0,39.8093,39.8137,39.8093,39.8137,11600.0
2010-11-03 09:55:00,90.38,90.39,90.38,90.39,1200.0,39.8093,39.8137,39.8093,39.8137,1200.0
2010-11-03 10:00:00,90.39,90.4,90.38,90.39,3500.0,39.8137,39.8181,39.8093,39.8137,3500.0
2010-11-03 10:05:00,90.38,90.42,90.38,90.42,4900.0,39.8093,39.8269,39.8093,39.8269,4900.0
2010-11-03 10:10:00,90.42,90.43,90.41,90.43,4200.0,39.8269,39.8313,39.8225,39.8313,4200.0
2010-11-03 10:15:00,90.41,90.44,90.41,90.42,3300.0,39.8225,39.8357,39.8225,39.8269,3300.0
2010-11-03 10:20:00,90.43,90.43,90.42,90.43,1300.0,39.8313,39.8313,39.8269,39.8313,1300.0
2010-11-03 10:25:00,90.43,90.44,90.43,90.43,1000.0,39.8313,39.8357,39.8313,39.8313,1000.0
2010-11-03 10:30:00,90.43,90.44,90.43,90.43,1400.0,39.8313,39.8357,39.8313,39.8313,1400.0
2010-11-03 10:35:00,90.43,90.45,90.43,90.45,4100.0,39.8313,39.8401,39.8313,39.8401,4100.0
2010-11-03 10:40:00,90.45,90.45,90.43,90.44,10600.0,39.8401,39.8401,39.8313,39.8357,10600.0
2010-11-03 10:45:00,90.44,90.44,90.4,90.4,9600.0,39.8357,39.8357,39.8181,39.8181,9600.0
2010-11-03 10:50:00,90.42,90.45,90.42,90.44,3000.0,39.8269,39.8401,39.8269,39.8357,3000.0
2010-11-03 10:55:00,90.45,90.48,90.45,90.46,168800.0,39.8401,39.8533,39.8401,39.8445,168800.0
2010-11-03 11:00:00,90.48,90.48,90.45,90.47,2100.0,39.8533,39.8533,39.8401,39.8489,2100.0
2010-11-03 11:05:00,90.46,90.47,90.45,90.47,1900.0,39.8445,39.8489,39.8401,39.8489,1900.0
2010-11-03 11:10:00,90.47,90.47,90.41,90.42,6700.0,39.8489,39.8489,39.8225,39.8269,6700.0
2010-11-03 11:15:00,90.42,90.47,90.41,90.45,16100.0,39.8269,39.8489,39.8225,39.8401,16100.0
2010-11-03 11:20:00,90.46,90.47,90.45,90.46,9600.0,39.8445,39.8489,39.8401,39.8445,9600.0
2010-11-03 11:25:00,90.46,90.48,90.46,90.47,7000.0,39.8445,39.8533,39.8445,39.8489,7000.0
2010-11-03 11:30:00,90.47,90.48,90.46,90.48,44400.0,39.8489,39.8533,39.8445,39.8533,44400.0
2010-11-03 11:35:00,90.49,90.5,90.48,90.49,1000.0,39.8577,39.8621,39.8533,39.8577,1000.0
2010-11-03 11:40:00,90.5,90.51,90.48,90.5,17600.0,39.8621,39.8665,39.8533,39.8621,17600.0
2010-11-03 11:45:00,90.5,90.51,90.49,90.51,6100.0,39.8621,39.8665,39.8577,39.8665,6100.0
2010-11-03 11:50:00,90.5,90.51,90.5,90.5,800.0,39.8621,39.8665,39.8621,39.8621,800.0
2010-11-03 11:55:00,90.49,90.5,90.48,90.48,2200.0,39.8577,39.8621,39.8533,39.8533,2200.0
2010-11-03 12:00:00,90.48,90.48,90.46,90.46,3200.0,39.8533,39.8533,39.8445,39.8445,3200.0
2010-11-03 12:05:00,90.45,90.48,90.45,90.47,6100.0,39.8401,39.8533,39.8401,39.8489,6100.0
2010-11-03 12:10:00,90.47,90.51,90.46,90.5,12300.0,39.8489,39.8665,39.8445,39.8621,12300.0
2010-11-03 12:15:00,90.51,90.51,90.5,90.5,17000.0,39.8665,39.8665,39.8621,39.8621,17000.0
2010-11-03 12:20:00,90.51,90.52,90.5,90.52,11100.0,39.8665,39.8709,39.8621,39.8709,11100.0
2010-11-03 12:25:00,90.51,90.52,90.5,90.52,2600.0,39.8665,39.8709,39.8621,39.8709,2600.0
2010-11-03 12:30:00,90.5,90.53,90.5,90.52,14100.0,39.8621,39.8753,39.8621,39.8709,14100.0
2010-11-03 12:35:00,90.53,90.53,90.53,90.53,800.0,39.8753,39.8753,39.8753,39.8753,800.0
2010-11-03 12:40:00,90.53,90.53,90.52,90.52,10000.0,39.8753,39.8753,39.8709,39.8709,10000.0
2010-11-03 12:45:00,90.52,90.53,90.52,90.53,7600.0,39.8709,39.8753,39.8709,39.8753,7600.0
2010-11-03 12:50:00,90.53,90.55,90.53,90.55,17700.0,39.8753,39.8841,39.8753,39.8841,17700.0
2010-11-03 12:55:00,90.55,90.56,90.55,90.55,3900.0,39.8841,39.8885,39.8841,39.8841,3900.0
2010-11-03 13:00:00,90.55,90.59,90.55,90.59,12000.0,39.8841,39.9018,39.8841,39.9018,12000.0
2010-11-03 13:05:00,90.58,90.59,90.58,90.58,6500.0,39.8974,39.9018,39.8974,39.8974,6500.0
2010-11-03 13:10:00,90.58,90.58,90.57,90.57,800.0,39.8974,39.8974,39.893,39.893,800.0
2010-11-03 13:15:00,90.58,90.59,90.58,90.58,3300.0,39.8974,39.9018,39.8974,39.8974,3300.0
2010-11-03 13:20:00,90.58,90.59,90.58,90.58,2400.0,39.8974,39.9018,39.8974,39.8974,2400.0
2010-11-03 13:25:00,90.59,90.6,90.58,90.59,2200.0,39.9018,39.9062,39.8974,39.9018,2200.0
2010-11-03 13:30:00,90.6,90.63,90.59,90.61,20800.0,39.9062,39.9194,39.9018,39.9106,20800.0
2010-11-03 13:35:00,90.61,90.61,90.61,90.61,1200.0,39.9106,39.9106,39.9106,39.9106,1200.0
2010-11-03 13:40:00,90.61,90.63,90.6,90.62,13200.0,39.9106,39.9194,39.9062,39.915,13200.0
2010-11-03 13:45:00,90.62,90.63,90.6,90.6,3200.0,39.915,39.9194,39.9062,39.9062,3200.0
2010-11-03 13:50:00,90.61,90.61,90.54,90.57,11900.0,39.9106,39.9106,39.8797,39.893,11900.0
2010-11-03 13:55:00,90.57,90.6,90.56,90.6,8100.0,39.893,39.9062,39.8885,39.9062,8100.0
2010-11-03 14:00:00,90.6,90.61,90.59,90.6,3000.0,39.9062,39.9106,39.9018,39.9062,3000.0
2010-11-03 14:05:00,90.61,90.63,90.59,90.61,22800.0,39.9106,39.9194,39.9018,39.9106,22800.0
2010-11-03 14:10:00,90.61,90.63,90.57,90.57,2800.0,39.9106,39.9194,39.893,39.893,2800.0
2010-11-03 14:15:00,90.55,90.64,90.5,90.61,4800.0,39.8841,39.9238,39.8621,39.9106,4800.0
2010-11-03 14:20:00,90.63,90.65,90.53,90.54,7700.0,39.9194,39.9282,39.8753,39.8797,7700.0
2010-11-03 14:25:00,90.55,90.55,90.45,90.47,4900.0,39.8841,39.8841,39.8401,39.8489,4900.0
2010-11-03 14:30:00,90.47,90.59,90.4,90.53,21000.0,39.8489,39.9018,39.8181,39.8753,21000.0
2010-11-03 14:35:00,90.53,90.58,90.53,90.58,6600.0,39.8753,39.8974,39.8753,39.8974,6600.0
2010-11-03 14:40:00,90.57,90.58,90.54,90.57,3700.0,39.893,39.8974,39.8797,39.893,3700.0
2010-11-03 14:45:00,90.58,90.58,90.53,90.54,10400.0,39.8974,39.8974,39.8753,39.8797,10400.0
2010-11-03 14:50:00,90.57,90.59,90.56,90.58,36300.0,39.893,39.9018,39.8885,39.8974,36300.0
2010-11-03 14:55:00,90.59,90.63,90.56,90.59,18100.0,39.9018,39.9194,39.8885,39.9018,18100.0
2010-11-03 15:00:00,90.59,90.66,90.59,90.63,14700.0,39.9018,39.9326,39.9018,39.9194,14700.0
2010-11-03 15:05:00,90.63,90.67,90.63,90.67,11700.0,39.9194,39.937,39.9194,39.937,11700.0
2010-11-03 15:10:00,90.66,90.67,90.65,90.66,16100.0,39.9326,39.937,39.9282,39.9326,16100.0
2010-11-03 15:15:00,90.67,90.7,90.66,90.69,24300.0,39.937,39.9502,39.9326,39.9458,24300.0
2010-11-03 15:20:00,90.68,90.74,90.67,90.72,52700.0,39.9414,39.9678,39.937,39.959,52700.0
2010-11-03 15:25:00,90.72,90.75,90.69,90.71,29700.0,39.959,39.9722,39.9458,39.9546,29700.0
2010-11-03 15:30:00,90.71,90.74,90.69,90.7,42000.0,39.9546,39.9678,39.9458,39.9502,42000.0
2010-11-03 15:35:00,90.72,90.75,90.71,90.75,10100.0,39.959,39.9722,39.9546,39.9722,10100.0
2010-11-03 15:40:00,90.75,90.75,90.7,90.75,20900.0,39.9722,39.9722,39.9502,39.9722,20900.0
2010-11-03 15:45:00,90.74,90.76,90.68,90.71,23300.0,39.9678,39.9766,39.9414,39.9546,23300.0
2010-11-03 15:50:00,90.69,90.8,90.69,90.77,72100.0,39.9458,39.9943,39.9458,39.981,72100.0
2010-11-03 15:55:00,90.77,90.77,90.69,90.71,52900.0,39.981,39.981,39.9458,39.9546,52900.0
2010-11-04 09:30:00,91.07,91.14,91.06,91.12,30100.0,40.1132,40.144,40.1088,40.1352,30100.0
2010-11-04 09:35:00,91.13,91.16,91.1,91.14,45500.0,40.1396,40.1528,40.1264,40.144,45500.0
2010-11-04 09:40:00,91.14,91.17,91.12,91.16,21400.0,40.144,40.1572,40.1352,40.1528,21400.0
2010-11-04 09:45:00,91.16,91.18,91.15,91.15,14800.0,40.1528,40.1616,40.1484,40.1484,14800.0
2010-11-04 09:50:00,91.16,91.17,91.15,91.16,35100.0,40.1528,40.1572,40.1484,40.1528,35100.0
2010-11-04 09:55:00,91.15,91.18,91.15,91.18,11300.0,40.1484,40.1616,40.1484,40.1616,11300.0
2010-11-04 10:00:00,91.18,91.18,91.15,91.15,9900.0,40.1616,40.1616,40.1484,40.1484,9900.0
2010-11-04 10:05:00,91.17,91.17,91.13,91.13,3700.0,40.1572,40.1572,40.1396,40.1396,3700.0
2010-11-04 10:10:00,91.12,91.18,91.12,91.16,12800.0,40.1352,40.1616,40.1352,40.1528,12800.0
2010-11-04 10:15:00,91.17,91.18,91.16,91.18,3800.0,40.1572,40.1616,40.1528,40.1616,3800.0
2010-11-04 10:20:00,91.17,91.19,91.16,91.17,10200.0,40.1572,40.166,40.1528,40.1572,10200.0
2010-11-04 10:25:00,91.19,91.24,91.18,91.24,18000.0,40.166,40.1881,40.1616,40.1881,18000.0
2010-11-04 10:30:00,91.24,91.29,91.24,91.28,9700.0,40.1881,40.2101,40.1881,40.2057,9700.0
2010-11-04 10:35:00,91.28,91.31,91.28,91.31,3600.0,40.2057,40.2189,40.2057,40.2189,3600.0
2010-11-04 10:40:00,91.31,91.38,91.27,91.34,29600.0,40.2189,40.2497,40.2013,40.2321,29600.0
2010-11-04 10:45:00,91.35,91.35,91.3,91.32,17500.0,40.2365,40.2365,40.2145,40.2233,17500.0
2010-11-04 10:50:00,91.32,91.34,91.3,91.34,10100.0,40.2233,40.2321,40.2145,40.2321,10100.0
2010-11-04 10:55:00,91.35,91.38,91.34,91.36,10400.0,40.2365,40.2497,40.2321,40.2409,10400.0
2010-11-04 11:00:00,91.36,91.42,91.36,91.41,17300.0,40.2409,40.2673,40.2409,40.2629,17300.0
2010-11-04 11:05:00,91.41,91.42,91.4,91.41,8900.0,40.2629,40.2673,40.2585,40.2629,8900.0
2010-11-04 11:10:00,91.42,91.43,91.4,91.42,4500.0,40.2673,40.2718,40.2585,40.2673,4500.0
2010-11-04 11:15:00,91.41,91.42,91.4,91.42,3700.0,40.2629,40.2673,40.2585,40.2673,3700.0
2010-11-04 11:20:00,91.4,91.42,91.4,91.41,14700.0,40.2585,40.2673,40.2585,40.2629,14700.0
2010-11-04 11:25:00,91.41,91.42,91.4,91.4,11400.0,40.2629,40.2673,40.2585,40.2585,11400.0
2010-11-04 11:30:00,91.42,91.42,91.4,91.41,3400.0,40.2673,40.2673,40.2585,40.2629,3400.0
2010-11-04 11:35:00,91.4,91.43,91.4,91.43,8300.0,40.2585,40.2718,40.2585,40.2718,8300.0
2010-11-04 11:40:00,91.42,91.46,91.42,91.46,3000.0,40.2673,40.285,40.2673,40.285,3000.0
2010-11-04 11:45:00,91.45,91.47,91.45,91.47,6000.0,40.2806,40.2894,40.2806,40.2894,6000.0
2010-11-04 11:50:00,91.47,91.47,91.44,91.45,14700.0,40.2894,40.2894,40.2762,40.2806,14700.0
2010-11-04 11:55:00,91.44,91.45,91.44,91.44,14000.0,40.2762,40.2806,40.2762,40.2762,14000.0
2010-11-04 12:00:00,91.44,91.44,91.43,91.43,24500.0,40.2762,40.2762,40.2718,40.2718,24500.0
2010-11-04 12:05:00,91.45,91.47,91.44,91.47,33100.0,40.2806,40.2894,40.2762,40.2894,33100.0
2010-11-04 12:10:00,91.47,91.48,91.45,91.46,12300.0,40.2894,40.2938,40.2806,40.285,12300.0
2010-11-04 12:15:00,91.43,91.48,91.43,91.48,3000.0,40.2718,40.2938,40.2718,40.2938,3000.0
2010-11-04 12:20:00,91.48,91.5,91.48,91.49,8400.0,40.2938,40.3026,40.2938,40.2982,8400.0
2010-11-04 12:25:00,91.5,91.52,91.49,91.51,7600.0,40.3026,40.3114,40.2982,40.307,7600.0
2010-11-04 12:30:00,91.52,91.53,91.51,91.53,5700.0,40.3114,40.3158,40.307,40.3158,5700.0
2010-11-04 12:35:00,91.53,91.54,91.53,91.54,4300.0,40.3158,40.3202,40.3158,40.3202,4300.0
2010-11-04 12:40:00,91.53,91.54,91.53,91.54,7300.0,40.3158,40.3202,40.3158,40.3202,7300.0
2010-11-04 12:45:00,91.53,91.56,91.51,91.56,172400.0,40.3158,40.329,40.307,40.329,172400.0
2010-11-04 12:50:00,91.55,91.57,91.55,91.56,3300.0,40.3246,40.3334,40.3246,40.329,3300.0
2010-11-04 12:55:00,91.56,91.58,91.56,91.58,159500.0,40.329,40.3378,40.329,40.3378,159500.0
2010-11-04 13:00:00,91.58,91.61,91.57,91.61,7000.0,40.3378,40.351,40.3334,40.351,7000.0
2010-11-04 13:05:00,91.61,91.63,91.6,91.63,4300.0,40.351,40.3598,40.3466,40.3598,4300.0
2010-11-04 13:10:00,91.63,91.64,91.62,91.62,11400.0,40.3598,40.3642,40.3554,40.3554,11400.0
2010-11-04 13:15:00,91.63,91.66,91.62,91.66,15400.0,40.3598,40.3731,40.3554,40.3731,15400.0
2010-11-04 13:20:00,91.66,91.69,91.64,91.69,16800.0,40.3731,40.3863,40.3642,40.3863,16800.0
2010-11-04 13:25:00,91.69,91.72,91.68,91.71,5800.0,40.3863,40.3995,40.3819,40.3951,5800.0
2010-11-04 13:30:00,91.71,91.73,91.71,91.72,7500.0,40.3951,40.4039,40.3951,40.3995,7500.0
2010-11-04 13:35:00,91.72,91.74,91.71,91.72,15700.0,40.3995,40.4083,40.3951,40.3995,15700.0
2010-11-04 13:40:00,91.72,91.75,91.71,91.74,7700.0,40.3995,40.4127,40.3951,40.4083,7700.0
2010-11-04 13:45:00,91.73,91.75,91.73,91.75,6800.0,40.4039,40.4127,40.4039,40.4127,6800.0
2010-11-04 13:50:00,91.75,91.76,91.74,91.75,21200.0,40.4127,40.4171,40.4083,40.4127,21200.0
2010-11-04 13:55:00,91.75,91.78,91.74,91.78,6400.0,40.4127,40.4259,40.4083,40.4259,6400.0
2010-11-04 14:00:00,91.77,91.79,91.75,91.77,18900.0,40.4215,40.4303,40.4127,40.4215,18900.0
2010-11-04 14:05:00,91.79,91.79,91.75,91.78,6700.0,40.4303,40.4303,40.4127,40.4259,6700.0
2010-11-04 14:10:00,91.78,91.8,91.77,91.8,4300.0,40.4259,40.4347,40.4215,40.4347,4300.0
2010-11-04 14:15:00,91.8,91.84,91.8,91.84,5900.0,40.4347,40.4523,40.4347,40.4523,5900.0
2010-11-04 14:20:00,91.84,91.87,91.8,91.85,30000.0,40.4523,40.4656,40.4347,40.4567,30000.0
2010-11-04 14:25:00,91.85,91.86,91.84,91.85,8700.0,40.4567,40.4612,40.4523,40.4567,8700.0
2010-11-04 14:30:00,91.85,91.85,91.84,91.84,8900.0,40.4567,40.4567,40.4523,40.4523,8900.0
2010-11-04 14:35:00,91.86,91.86,91.84,91.85,6900.0,40.4612,40.4612,40.4523,40.4567,6900.0
2010-11-04 14:40:00,91.84,91.86,91.83,91.85,13000.0,40.4523,40.4612,40.4479,40.4567,13000.0
2010-11-04 14:45:00,91.85,91.85,91.83,91.84,13300.0,40.4567,40.4567,40.4479,40.4523,13300.0
2010-11-04 14:50:00,91.84,91.84,91.81,91.83,12800.0,40.4523,40.4523,40.4391,40.4479,12800.0
2010-11-04 14:55:00,91.83,91.84,91.81,91.84,7200.0,40.4479,40.4523,40.4391,40.4523,7200.0
2010-11-04 15:00:00,91.85,91.85,91.84,91.84,4900.0,40.4567,40.4567,40.4523,40.4523,4900.0
2010-11-04 15:05:00,91.84,91.85,91.83,91.85,48200.0,40.4523,40.4567,40.4479,40.4567,48200.0
2010-11-04 15:10:00,91.84,91.85,91.82,91.84,42700.0,40.4523,40.4567,40.4435,40.4523,42700.0
2010-11-04 15:15:00,91.83,91.84,91.83,91.84,7500.0,40.4479,40.4523,40.4479,40.4523,7500.0
2010-11-04 15:20:00,91.84,91.84,91.83,91.84,10800.0,40.4523,40.4523,40.4479,40.4523,10800.0
2010-11-04 15:25:00,91.83,91.88,91.83,91.87,5800.0,40.4479,40.47,40.4479,40.4656,5800.0
2010-11-04 15:30:00,91.87,91.89,91.87,91.88,4300.0,40.4656,40.4744,40.4656,40.47,4300.0
2010-11-04 15:35:00,91.89,91.9,91.89,91.89,5900.0,40.4744,40.4788,40.4744,40.4744,5900.0
2010-11-04 15:40:00,91.9,91.93,91.89,91.93,15200.0,40.4788,40.492,40.4744,40.492,15200.0
2010-11-04 15:45:00,91.93,91.95,91.9,91.91,23000.0,40.492,40.5008,40.4788,40.4832,23000.0
2010-11-04 15:50:00,91.91,91.97,91.91,91.96,13100.0,40.4832,40.5096,40.4832,40.5052,13100.0
2010-11-04 15:55:00,91.95,91.96,91.89,91.89,41600.0,40.5008,40.5052,40.4744,40.4744,41600.0
2010-11-05 09:30:00,91.78,91.89,91.55,91.57,135700.0,40.4259,40.4744,40.3246,40.3334,135700.0
2010-11-05 09:35:00,91.57,91.69,91.57,91.58,15000.0,40.3334,40.3863,40.3334,40.3378,15000.0
2010-11-05 09:40:00,91.6,91.7,91.6,91.61,14800.0,40.3466,40.3907,40.3466,40.351,14800.0
2010-11-05 09:45:00,91.61,91.64,91.59,91.62,34700.0,40.351,40.3642,40.3422,40.3554,34700.0
2010-11-05 09:50:00,91.63,91.63,91.59,91.62,14500.0,40.3598,40.3598,40.3422,40.3554,14500.0
2010-11-05 09:55:00,91.63,91.63,91.6,91.6,8800.0,40.3598,40.3598,40.3466,40.3466,8800.0
2010-11-05 10:00:00,91.59,91.6,91.55,91.57,14200.0,40.3422,40.3466,40.3246,40.3334,14200.0
2010-11-05 10:05:00,91.55,91.57,91.53,91.57,27800.0,40.3246,40.3334,40.3158,40.3334,27800.0
2010-11-05 10:10:00,91.54,91.58,91.53,91.56,12500.0,40.3202,40.3378,40.3158,40.329,12500.0
2010-11-05 10:15:00,91.57,91.6,91.57,91.58,22200.0,40.3334,40.3466,40.3334,40.3378,22200.0
2010-11-05 10:20:00,91.59,91.62,91.59,91.62,23100.0,40.3422,40.3554,40.3422,40.3554,23100.0
2010-11-05 10:25:00,91.62,91.64,91.62,91.64,3000.0,40.3554,40.3642,40.3554,40.3642,3000.0
2010-11-05 10:30:00,91.64,91.7,91.63,91.69,25200.0,40.3642,40.3907,40.3598,40.3863,25200.0
2010-11-05 10:35:00,91.71,91.74,91.69,91.74,23400.0,40.3951,40.4083,40.3863,40.4083,23400.0
2010-11-05 10:40:00,91.73,91.74,91.7,91.7,8000.0,40.4039,40.4083,40.3907,40.3907,8000.0
2010-11-05 10:45:00,91.7,91.75,91.7,91.75,4700.0,40.3907,40.4127,40.3907,40.4127,4700.0
2010-11-05 10:50:00,91.74,91.75,91.73,91.75,5200.0,40.4083,40.4127,40.4039,40.4127,5200.0
2010-11-05 10:55:00,91.74,91.75,91.71,91.73,9300.0,40.4083,40.4127,40.3951,40.4039,9300.0
2010-11-05 11:00:00,91.71,91.73,91.7,91.71,13200.0,40.3951,40.4039,40.3907,40.3951,13200.0
2010-11-05 11:05:00,91.7,91.73,91.68,91.72,8500.0,40.3907,40.4039,40.3819,40.3995,8500.0
2010-11-05 11:10:00,91.71,91.71,91.69,91.7,3500.0,40.3951,40.3951,40.3863,40.3907,3500.0
2010-11-05 11:15:00,91.7,91.72,91.67,91.67,5100.0,40.3907,40.3995,40.3775,40.3775,5100.0
2010-11-05 11:20:00,91.68,91.7,91.62,91.63,9600.0,40.3819,40.3907,40.3554,40.3598,9600.0
2010-11-05 11:25:00,91.62,91.68,91.6,91.68,25400.0,40.3554,40.3819,40.3466,40.3819,25400.0
2010-11-05 11:30:00,91.67,91.69,91.59,91.69,16800.0,40.3775,40.3863,40.3422,40.3863,16800.0
2010-11-05 11:35:00,91.68,91.68,91.66,91.66,5100.0,40.3819,40.3819,40.3731,40.3731,5100.0
2010-11-05 11:40:00,91.68,91.69,91.67,91.67,3300.0,40.3819,40.3863,40.3775,40.3775,3300.0
2010-11-05 11:45:00,91.66,91.66,91.62,91.64,9100.0,40.3731,40.3731,40.3554,40.3642,9100.0
2010-11-05 11:50:00,91.63,91.64,91.58,91.58,24500.0,40.3598,40.3642,40.3378,40.3378,24500.0
2010-11-05 11:55:00,91.57,91.62,91.56,91.57,8500.0,40.3334,40.3554,40.329,40.3334,8500.0
2010-11-05 12:00:00,91.61,91.62,91.55,91.58,17900.0,40.351,40.3554,40.3246,40.3378,17900.0
2010-11-05 12:05:00,91.59,91.61,91.59,91.61,49100.0,40.3422,40.351,40.3422,40.351,49100.0
2010-11-05 12:10:00,91.61,91.63,91.58,91.63,6800.0,40.351,40.3598,40.3378,40.3598,6800.0
2010-11-05 12:15:00,91.63,91.65,91.62,91.62,3500.0,40.3598,40.3687,40.3554,40.3554,3500.0
2010-11-05 12:20:00,91.62,91.63,91.61,91.63,2400.0,40.3554,40.3598,40.351,40.3598,2400.0
2010-11-05 12:25:00,91.6,91.63,91.52,91.56,89500.0,40.3466,40.3598,40.3114,40.329,89500.0
2010-11-05 12:30:00,91.57,91.65,91.57,91.65,1700.0,40.3334,40.3687,40.3334,40.3687,1700.0
2010-11-05 12:35:00,91.65,91.65,91.61,91.61,900.0,40.3687,40.3687,40.351,40.351,900.0
2010-11-05 12:40:00,91.63,91.64,91.62,91.62,700.0,40.3598,40.3642,40.3554,40.3554,700.0
2010-11-05 12:45:00,91.61,91.64,91.61,91.64,3400.0,40.351,40.3642,40.351,40.3642,3400.0
2010-11-05 12:50:00,91.64,91.64,91.61,91.64,14200.0,40.3642,40.3642,40.351,40.3642,14200.0
2010-11-05 12:55:00,91.64,91.64,91.63,91.64,2100.0,40.3642,40.3642,40.3598,40.3642,2100.0
2010-11-05 13:00:00,91.64,91.64,91.63,91.64,1800.0,40.3642,40.3642,40.3598,40.3642,1800.0
2010-11-05 13:05:00,91.64,91.65,91.63,91.64,8700.0,40.3642,40.3687,40.3598,40.3642,8700.0
2010-11-05 13:10:00,91.64,91.64,91.63,91.63,6100.0,40.3642,40.3642,40.3598,40.3598,6100.0
2010-11-05 13:15:00,91.64,91.65,91.64,91.65,19200.0,40.3642,40.3687,40.3642,40.3687,19200.0
2010-11-05 13:20:00,91.64,91.68,91.63,91.68,23800.0,40.3642,40.3819,40.3598,40.3819,23800.0
2010-11-05 13:25:00,91.68,91.71,91.67,91.69,35000.0,40.3819,40.3951,40.3775,40.3863,35000.0
2010-11-05 13:30:00,91.71,91.72,91.67,91.71,10000.0,40.3951,40.3995,40.3775,40.3951,10000.0
2010-11-05 13:35:00,91.71,91.74,91.71,91.73,2900.0,40.3951,40.4083,40.3951,40.4039,2900.0
2010-11-05 13:40:00,91.74,91.74,91.72,91.72,1100.0,40.4083,40.4083,40.3995,40.3995,1100.0
2010-11-05 13:45:00,91.72,91.73,91.72,91.73,900.0,40.3995,40.4039,40.3995,40.4039,900.0
2010-11-05 13:50:00,91.73,91.75,91.73,91.75,1700.0,40.4039,40.4127,40.4039,40.4127,1700.0
2010-11-05 13:55:00,91.73,91.75,91.73,91.75,9900.0,40.4039,40.4127,40.4039,40.4127,9900.0
2010-11-05 14:00:00,91.75,91.75,91.72,91.74,9800.0,40.4127,40.4127,40.3995,40.4083,9800.0
2010-11-05 14:05:00,91.75,91.75,91.74,91.75,11300.0,40.4127,40.4127,40.4083,40.4127,11300.0
2010-11-05 14:10:00,91.75,91.75,91.73,91.75,11100.0,40.4127,40.4127,40.4039,40.4127,11100.0
2010-11-05 14:15:00,91.73,91.73,91.63,91.63,13300.0,40.4039,40.4039,40.3598,40.3598,13300.0
2010-11-05 14:20:00,91.63,91.63,91.6,91.63,5200.0,40.3598,40.3598,40.3466,40.3598,5200.0
2010-11-05 14:25:00,91.63,91.63,91.6,91.6,13000.0,40.3598,40.3598,40.3466,40.3466,13000.0
2010-11-05 14:30:00,91.62,91.65,91.61,91.65,6300.0,40.3554,40.3687,40.351,40.3687,6300.0
2010-11-05 14:35:00,91.65,91.66,91.64,91.64,22300.0,40.3687,40.3731,40.3642,40.3642,22300.0
2010-11-05 14:40:00,91.64,91.67,91.63,91.65,7600.0,40.3642,40.3775,40.3598,40.3687,7600.0
2010-11-05 14:45:00,91.64,91.66,91.63,91.65,8100.0,40.3642,40.3731,40.3598,40.3687,8100.0
2010-11-05 14:50:00,91.63,91.67,91.62,91.66,9400.0,40.3598,40.3775,40.3554,40.3731,9400.0
2010-11-05 14:55:00,91.65,91.66,91.64,91.64,1600.0,40.3687,40.3731,40.3642,40.3642,1600.0
2010-11-05 15:00:00,91.65,91.66,91.64,91.64,4300.0,40.3687,40.3731,40.3642,40.3642,4300.0
2010-11-05 15:05:00,91.64,91.65,91.63,91.63,10600.0,40.3642,40.3687,40.3598,40.3598,10600.0
2010-11-05 15:10:00,91.64,91.67,91.61,91.64,7400.0,40.3642,40.3775,40.351,40.3642,7400.0
2010-11-05 15:15:00,91.64,91.7,91.64,91.69,10500.0,40.3642,40.3907,40.3642,40.3863,10500.0
2010-11-05 15:20:00,91.7,91.71,91.68,91.7,29000.0,40.3907,40.3951,40.3819,40.3907,29000.0
2010-11-05 15:25:00,91.7,91.72,91.68,91.72,24600.0,40.3907,40.3995,40.3819,40.3995,24600.0
2010-11-05 15:30:00,91.72,91.73,91.72,91.73,10200.0,40.3995,40.4039,40.3995,40.4039,10200.0
2010-11-05 15:35:00,91.73,91.73,91.68,91.68,15100.0,40.4039,40.4039,40.3819,40.3819,15100.0
2010-11-05 15:40:00,91.7,91.73,91.68,91.69,30400.0,40.3907,40.4039,40.3819,40.3863,30400.0
2010-11-05 15:45:00,91.69,91.77,91.69,91.76,38300.0,40.3863,40.4215,40.3863,40.4171,38300.0
2010-11-05 15:50:00,91.76,91.83,91.76,91.78,35200.0,40.4171,40.4479,40.4171,40.4259,35200.0
2010-11-05 15:55:00,91.81,91.84,91.79,91.8,65000.0,40.4391,40.4523,40.4303,40.4347,65000.0
2010-11-08 09:30:00,91.7,91.79,91.61,91.64,44300.0,40.3907,40.4303,40.351,40.3642,44300.0
2010-11-08 09:35:00,91.65,91.65,91.62,91.62,5500.0,40.3687,40.3687,40.3554,40.3554,5500.0
2010-11-08 09:40:00,91.62,91.62,91.59,91.59,24000.0,40.3554,40.3554,40.3422,40.3422,24000.0
2010-11-08 09:45:00,91.6,91.62,91.54,91.58,8100.0,40.3466,40.3554,40.3202,40.3378,8100.0
2010-11-08 09:50:00,91.59,91.59,91.5,91.57,82700.0,40.3422,40.3422,40.3026,40.3334,82700.0
2010-11-08 09:55:00,91.56,91.56,91.46,91.49,171900.0,40.329,40.329,40.285,40.2982,171900.0
2010-11-08 10:00:00,91.48,91.5,91.48,91.5,18600.0,40.2938,40.3026,40.2938,40.3026,18600.0
2010-11-08 10:05:00,91.5,91.5,91.49,91.49,20200.0,40.3026,40.3026,40.2982,40.2982,20200.0
2010-11-08 10:10:00,91.49,91.52,91.49,91.52,18300.0,40.2982,40.3114,40.2982,40.3114,18300.0
2010-11-08 10:15:00,91.53,91.53,91.52,91.52,1400.0,40.3158,40.3158,40.3114,40.3114,1400.0
2010-11-08 10:20:00,91.53,91.54,91.51,91.51,6400.0,40.3158,40.3202,40.307,40.307,6400.0
2010-11-08 10:25:00,91.52,91.55,91.52,91.54,7800.0,40.3114,40.3246,40.3114,40.3202,7800.0
2010-11-08 10:30:00,91.54,91.56,91.53,91.56,4000.0,40.3202,40.329,40.3158,40.329,4000.0
2010-11-08 10:35:00,91.56,91.56,91.54,91.55,7500.0,40.329,40.329,40.3202,40.3246,7500.0
2010-11-08 10:40:00,91.55,91.56,91.55,91.56,7100.0,40.3246,40.329,40.3246,40.329,7100.0
2010-11-08 10:45:00,91.56,91.56,91.55,91.56,14100.0,40.329,40.329,40.3246,40.329,14100.0
2010-11-08 10:50:00,91.56,91.57,91.55,91.56,10100.0,40.329,40.3334,40.3246,40.329,10100.0
2010-11-08 10:55:00,91.57,91.57,91.5,91.5,26200.0,40.3334,40.3334,40.3026,40.3026,26200.0
2010-11-08 11:00:00,91.51,91.53,91.47,91.51,9900.0,40.307,40.3158,40.2894,40.307,9900.0
2010-11-08 11:05:00,91.51,91.51,91.47,91.49,5500.0,40.307,40.307,40.2894,40.2982,5500.0
2010-11-08 11:10:00,91.5,91.51,91.49,91.5,3900.0,40.3026,40.307,40.2982,40.3026,3900.0
2010-11-08 11:15:00,91.5,91.53,91.5,91.53,8400.0,40.3026,40.3158,40.3026,40.3158,8400.0
2010-11-08 11:20:00,91.53,91.54,91.5,91.51,7900.0,40.3158,40.3202,40.3026,40.307,7900.0
2010-11-08 11:25:00,91.51,91.53,91.51,91.53,5200.0,40.307,40.3158,40.307,40.3158,5200.0
2010-11-08 11:30:00,91.53,91.56,91.53,91.55,12900.0,40.3158,40.329,40.3158,40.3246,12900.0
2010-11-08 11:35:00,91.55,91.57,91.55,91.57,1500.0,40.3246,40.3334,40.3246,40.3334,1500.0
2010-11-08 11:40:00,91.57,91.57,91.55,91.57,6200.0,40.3334,40.3334,40.3246,40.3334,6200.0
2010-11-08 11:45:00,91.57,91.58,91.54,91.54,9100.0,40.3334,40.3378,40.3202,40.3202,9100.0
2010-11-08 11:50:00,91.55,91.57,91.53,91.55,4800.0,40.3246,40.3334,40.3158,40.3246,4800.0
2010-11-08 11:55:00,91.54,91.58,91.53,91.54,7500.0,40.3202,40.3378,40.3158,40.3202,7500.0
2010-11-08 12:00:00,91.54,91.56,91.53,91.56,2300.0,40.3202,40.329,40.3158,40.329,2300.0
2010-11-08 12:05:00,91.55,91.57,91.54,91.56,6700.0,40.3246,40.3334,40.3202,40.329,6700.0
2010-11-08 12:10:00,91.56,91.56,91.51,91.53,5900.0,40.329,40.329,40.307,40.3158,5900.0
2010-11-08 12:15:00,91.53,91.57,91.53,91.57,8800.0,40.3158,40.3334,40.3158,40.3334,8800.0
2010-11-08 12:20:00,91.57,91.59,91.56,91.59,37500.0,40.3334,40.3422,40.329,40.3422,37500.0
2010-11-08 12:25:00,91.59,91.59,91.55,91.59,7500.0,40.3422,40.3422,40.3246,40.3422,7500.0
2010-11-08 12:30:00,91.58,91.59,91.57,91.59,2000.0,40.3378,40.3422,40.3334,40.3422,2000.0
2010-11-08 12:35:00,91.6,91.6,91.58,91.58,2700.0,40.3466,40.3466,40.3378,40.3378,2700.0
2010-11-08 12:40:00,91.58,91.59,91.58,91.59,4900.0,40.3378,40.3422,40.3378,40.3422,4900.0
2010-11-08 12:45:00,91.59,91.6,91.57,91.59,5800.0,40.3422,40.3466,40.3334,40.3422,5800.0
2010-11-08 12:50:00,91.58,91.6,91.5,91.5,50100.0,40.3378,40.3466,40.3026,40.3026,50100.0
2010-11-08 12:55:00,91.5,91.58,91.5,91.52,10800.0,40.3026,40.3378,40.3026,40.3114,10800.0
2010-11-08 13:00:00,91.52,91.54,91.5,91.52,11600.0,40.3114,40.3202,40.3026,40.3114,11600.0
2010-11-08 13:05:00,91.52,91.58,91.52,91.57,4200.0,40.3114,40.3378,40.3114,40.3334,4200.0
2010-11-08 13:10:00,91.58,91.58,91.55,91.58,3000.0,40.3378,40.3378,40.3246,40.3378,3000.0
2010-11-08 13:15:00,91.58,91.58,91.58,91.58,1600.0,40.3378,40.3378,40.3378,40.3378,1600.0
2010-11-08 13:20:00,91.57,91.6,91.55,91.58,5500.0,40.3334,40.3466,40.3246,40.3378,5500.0
2010-11-08 13:25:00,91.59,91.59,91.59,91.59,2300.0,40.3422,40.3422,40.3422,40.3422,2300.0
2010-11-08 13:30:00,91.59,91.59,91.58,91.59,1200.0,40.3422,40.3422,40.3378,40.3422,1200.0
2010-11-08 13:35:00,91.57,91.59,91.57,91.59,5900.0,40.3334,40.3422,40.3334,40.3422,5900.0
2010-11-08 13:40:00,91.58,91.58,91.53,91.54,10400.0,40.3378,40.3378,40.3158,40.3202,10400.0
2010-11-08 13:45:00,91.54,91.58,91.54,91.58,11200.0,40.3202,40.3378,40.3202,40.3378,11200.0
2010-11-08 13:50:00,91.57,91.58,91.53,91.55,4300.0,40.3334,40.3378,40.3158,40.3246,4300.0
2010-11-08 13:55:00,91.54,91.56,91.54,91.56,2600.0,40.3202,40.329,40.3202,40.329,2600.0
2010-11-08 14:00:00,91.56,91.6,91.56,91.6,5200.0,40.329,40.3466,40.329,40.3466,5200.0
2010-11-08 14:05:00,91.6,91.64,91.59,91.63,16400.0,40.3466,40.3642,40.3422,40.3598,16400.0
2010-11-08 14:10:00,91.64,91.64,91.56,91.56,10800.0,40.3642,40.3642,40.329,40.329,10800.0
2010-11-08 14:15:00,91.55,91.62,91.55,91.62,4300.0,40.3246,40.3554,40.3246,40.3554,4300.0
2010-11-08 14:20:00,91.61,91.62,91.54,91.57,10800.0,40.351,40.3554,40.3202,40.3334,10800.0
2010-11-08 14:25:00,91.57,91.59,91.53,91.54,9800.0,40.3334,40.3422,40.3158,40.3202,9800.0
2010-11-08 14:30:00,91.55,91.57,91.53,91.56,18800.0,40.3246,40.3334,40.3158,40.329,18800.0
2010-11-08 14:35:00,91.55,91.55,91.54,91.55,1600.0,40.3246,40.3246,40.3202,40.3246,1600.0
2010-11-08 14:40:00,91.54,91.59,91.53,91.57,15200.0,40.3202,40.3422,40.3158,40.3334,15200.0
2010-11-08 14:45:00,91.57,91.6,91.54,91.54,34800.0,40.3334,40.3466,40.3202,40.3202,34800.0
2010-11-08 14:50:00,91.56,91.57,91.54,91.57,5000.0,40.329,40.3334,40.3202,40.3334,5000.0
2010-11-08 14:55:00,91.59,91.6,91.57,91.58,9400.0,40.3422,40.3466,40.3334,40.3378,9400.0
2010-11-08 15:00:00,91.58,91.6,91.58,91.6,600.0,40.3378,40.3466,40.3378,40.3466,600.0
2010-11-08 15:05:00,91.6,91.61,91.57,91.57,23500.0,40.3466,40.351,40.3334,40.3334,23500.0
2010-11-08 15:10:00,91.59,91.59,91.54,91.55,21600.0,40.3422,40.3422,40.3202,40.3246,21600.0
2010-11-08 15:15:00,91.56,91.57,91.52,91.57,5300.0,40.329,40.3334,40.3114,40.3334,5300.0
2010-11-08 15:20:00,91.57,91.58,91.55,91.55,17800.0,40.3334,40.3378,40.3246,40.3246,17800.0
2010-11-08 15:25:00,91.55,91.55,91.53,91.53,3400.0,40.3246,40.3246,40.3158,40.3158,3400.0
2010-11-08 15:30:00,91.54,91.58,91.54,91.54,3600.0,40.3202,40.3378,40.3202,40.3202,3600.0
2010-11-08 15:35:00,91.54,91.55,91.52,91.53,6300.0,40.3202,40.3246,40.3114,40.3158,6300.0
2010-11-08 15:40:00,91.52,91.53,91.5,91.51,20700.0,40.3114,40.3158,40.3026,40.307,20700.0
2010-11-08 15:45:00,91.52,91.52,91.47,91.48,31400.0,40.3114,40.3114,40.2894,40.2938,31400.0
2010-11-08 15:50:00,91.47,91.49,91.46,91.47,9600.0,40.2894,40.2982,40.285,40.2894,9600.0
2010-11-08 15:55:00,91.47,91.51,91.45,91.5,66400.0,40.2894,40.307,40.2806,40.3026,66400.0
2010-11-09 09:30:00,91.69,91.69,91.57,91.62,19100.0,40.3863,40.3863,40.3334,40.3554,19100.0
2010-11-09 09:35:00,91.63,91.65,91.57,91.58,3700.0,40.3598,40.3687,40.3334,40.3378,3700.0
2010-11-09 09:40:00,91.59,91.59,91.57,91.57,9500.0,40.3422,40.3422,40.3334,40.3334,9500.0
2010-11-09 09:45:00,91.57,91.57,91.53,91.54,6500.0,40.3334,40.3334,40.3158,40.3202,6500.0
2010-11-09 09:50:00,91.54,91.54,91.45,91.45,15300.0,40.3202,40.3202,40.2806,40.2806,15300.0
2010-11-09 09:55:00,91.45,91.5,91.45,91.47,4000.0,40.2806,40.3026,40.2806,40.2894,4000.0
2010-11-09 10:00:00,91.47,91.55,91.42,91.51,14200.0,40.2894,40.3246,40.2673,40.307,14200.0
2010-11-09 10:05:00,91.5,91.54,91.5,91.52,5500.0,40.3026,40.3202,40.3026,40.3114,5500.0
2010-11-09 10:10:00,91.54,91.6,91.54,91.6,3700.0,40.3202,40.3466,40.3202,40.3466,3700.0
2010-11-09 10:15:00,91.57,91.59,91.51,91.52,14300.0,40.3334,40.3422,40.307,40.3114,14300.0
2010-11-09 10:20:00,91.52,91.57,91.52,91.55,4100.0,40.3114,40.3334,40.3114,40.3246,4100.0
2010-11-09 10:25:00,91.56,91.6,91.55,91.6,8800.0,40.329,40.3466,40.3246,40.3466,8800.0
2010-11-09 10:30:00,91.6,91.6,91.57,91.58,8100.0,40.3466,40.3466,40.3334,40.3378,8100.0
2010-11-09 10:35:00,91.57,91.59,91.56,91.56,3700.0,40.3334,40.3422,40.329,40.329,3700.0
2010-11-09 10:40:00,91.57,91.57,91.53,91.56,13200.0,40.3334,40.3334,40.3158,40.329,13200.0
2010-11-09 10:45:00,91.56,91.57,91.5,91.56,16400.0,40.329,40.3334,40.3026,40.329,16400.0
2010-11-09 10:50:00,91.54,91.56,91.54,91.56,3700.0,40.3202,40.329,40.3202,40.329,3700.0
2010-11-09 10:55:00,91.55,91.57,91.55,91.57,7000.0,40.3246,40.3334,40.3246,40.3334,7000.0
2010-11-09 11:00:00,91.57,91.57,91.56,91.57,4400.0,40.3334,40.3334,40.329,40.3334,4400.0
2010-11-09 11:05:00,91.57,91.57,91.54,91.54,5000.0,40.3334,40.3334,40.3202,40.3202,5000.0
2010-11-09 11:10:00,91.54,91.54,91.53,91.54,5000.0,40.3202,40.3202,40.3158,40.3202,5000.0
2010-11-09 11:15:00,91.54,91.54,91.53,91.54,7800.0,40.3202,40.3202,40.3158,40.3202,7800.0
2010-11-09 11:20:00,91.54,91.54,91.52,91.52,2800.0,40.3202,40.3202,40.3114,40.3114,2800.0
2010-11-09 11:25:00,91.56,91.56,91.51,91.52,3200.0,40.329,40.329,40.307,40.3114,3200.0
2010-11-09 11:30:00,91.52,91.55,91.51,91.52,7200.0,40.3114,40.3246,40.307,40.3114,7200.0
2010-11-09 11:35:00,91.51,91.53,91.5,91.52,3400.0,40.307,40.3158,40.3026,40.3114,3400.0
2010-11-09 11:40:00,91.53,91.53,91.5,91.5,1000.0,40.3158,40.3158,40.3026,40.3026,1000.0
2010-11-09 11:45:00,91.51,91.55,91.5,91.53,4500.0,40.307,40.3246,40.3026,40.3158,4500.0
2010-11-09 11:50:00,91.53,91.54,91.53,91.53,3800.0,40.3158,40.3202,40.3158,40.3158,3800.0
2010-11-09 11:55:00,91.52,91.52,91.5,91.5,9500.0,40.3114,40.3114,40.3026,40.3026,9500.0
2010-11-09 12:00:00,91.48,91.5,91.48,91.5,3900.0,40.2938,40.3026,40.2938,40.3026,3900.0
2010-11-09 12:05:00,91.5,91.5,91.5,91.5,1900.0,40.3026,40.3026,40.3026,40.3026,1900.0
2010-11-09 12:10:00,91.5,91.51,91.49,91.49,4100.0,40.3026,40.307,40.2982,40.2982,4100.0
2010-11-09 12:15:00,91.49,91.5,91.47,91.47,5500.0,40.2982,40.3026,40.2894,40.2894,5500.0
2010-11-09 12:20:00,91.47,91.49,91.47,91.47,2800.0,40.2894,40.2982,40.2894,40.2894,2800.0
2010-11-09 12:25:00,91.47,91.49,91.47,91.47,5000.0,40.2894,40.2982,40.2894,40.2894,5000.0
2010-11-09 12:30:00,91.48,91.5,91.47,91.48,10100.0,40.2938,40.3026,40.2894,40.2938,10100.0
2010-11-09 12:35:00,91.48,91.5,91.48,91.48,8400.0,40.2938,40.3026,40.2938,40.2938,8400.0
2010-11-09 12:40:00,91.49,91.49,91.47,91.47,4500.0,40.2982,40.2982,40.2894,40.2894,4500.0
2010-11-09 12:45:00,91.49,91.49,91.46,91.47,2900.0,40.2982,40.2982,40.285,40.2894,2900.0
2010-11-09 12:50:00,91.5,91.5,91.46,91.46,2100.0,40.3026,40.3026,40.285,40.285,2100.0
2010-11-09 12:55:00,91.46,91.49,91.46,91.49,2500.0,40.285,40.2982,40.285,40.2982,2500.0
2010-11-09 13:00:00,91.47,91.49,91.47,91.48,5200.0,40.2894,40.2982,40.2894,40.2938,5200.0
2010-11-09 13:05:00,91.49,91.49,91.48,91.49,2000.0,40.2982,40.2982,40.2938,40.2982,2000.0
2010-11-09 13:10:00,91.49,91.49,91.48,91.48,2100.0,40.2982,40.2982,40.2938,40.2938,2100.0
2010-11-09 13:15:00,91.49,91.5,91.48,91.48,13200.0,40.2982,40.3026,40.2938,40.2938,13200.0
2010-11-09 13:20:00,91.49,91.49,91.45,91.45,10300.0,40.2982,40.2982,40.2806,40.2806,10300.0
2010-11-09 13:25:00,91.45,91.46,91.43,91.44,5700.0,40.2806,40.285,40.2718,40.2762,5700.0
2010-11-09 13:30:00,91.44,91.44,91.37,91.37,11800.0,40.2762,40.2762,40.2453,40.2453,11800.0
2010-11-09 13:35:00,91.38,91.41,91.34,91.36,30300.0,40.2497,40.2629,40.2321,40.2409,30300.0
2010-11-09 13:40:00,91.36,91.36,91.33,91.34,7100.0,40.2409,40.2409,40.2277,40.2321,7100.0
2010-11-09 13:45:00,91.34,91.34,91.32,91.32,3200.0,40.2321,40.2321,40.2233,40.2233,3200.0
2010-11-09 13:50:00,91.33,91.36,91.32,91.34,6400.0,40.2277,40.2409,40.2233,40.2321,6400.0
2010-11-09 13:55:00,91.33,91.35,91.32,91.32,2800.0,40.2277,40.2365,40.2233,40.2233,2800.0
2010-11-09 14:00:00,91.33,91.36,91.32,91.33,11300.0,40.2277,40.2409,40.2233,40.2277,11300.0
2010-11-09 14:05:00,91.33,91.35,91.33,91.34,6000.0,40.2277,40.2365,40.2277,40.2321,6000.0
2010-11-09 14:10:00,91.33,91.36,91.33,91.34,1900.0,40.2277,40.2409,40.2277,40.2321,1900.0
2010-11-09 14:15:00,91.34,91.36,91.34,91.35,2800.0,40.2321,40.2409,40.2321,40.2365,2800.0
2010-11-09 14:20:00,91.34,91.35,91.32,91.35,3100.0,40.2321,40.2365,40.2233,40.2365,3100.0
2010-11-09 14:25:00,91.34,91.36,91.33,91.36,5500.0,40.2321,40.2409,40.2277,40.2409,5500.0
2010-11-09 14:30:00,91.36,91.36,91.34,91.35,3700.0,40.2409,40.2409,40.2321,40.2365,3700.0
2010-11-09 14:35:00,91.36,91.36,91.34,91.36,5000.0,40.2409,40.2409,40.2321,40.2409,5000.0
2010-11-09 14:40:00,91.34,91.36,91.33,91.35,5200.0,40.2321,40.2409,40.2277,40.2365,5200.0
2010-11-09 14:45:00,91.35,91.37,91.35,91.36,6800.0,40.2365,40.2453,40.2365,40.2409,6800.0
2010-11-09 14:50:00,91.36,91.36,91.35,91.35,1900.0,40.2409,40.2409,40.2365,40.2365,1900.0
2010-11-09 14:55:00,91.35,91.36,91.35,91.35,6000.0,40.2365,40.2409,40.2365,40.2365,6000.0
2010-11-09 15:00:00,91.35,91.36,91.33,91.34,6400.0,40.2365,40.2409,40.2277,40.2321,6400.0
2010-11-09 15:05:00,91.33,91.35,91.33,91.33,2700.0,40.2277,40.2365,40.2277,40.2277,2700.0
2010-11-09 15:10:00,91.32,91.34,91.31,91.32,7600.0,40.2233,40.2321,40.2189,40.2233,7600.0
2010-11-09 15:15:00,91.34,91.34,91.33,91.33,200.0,40.2321,40.2321,40.2277,40.2277,200.0
2010-11-09 15:20:00,91.32,91.33,91.31,91.33,6300.0,40.2233,40.2277,40.2189,40.2277,6300.0
2010-11-09 15:25:00,91.32,91.32,91.26,91.28,26300.0,40.2233,40.2233,40.1969,40.2057,26300.0
2010-11-09 15:30:00,91.27,91.32,91.25,91.3,5300.0,40.2013,40.2233,40.1925,40.2145,5300.0
2010-11-09 15:35:00,91.34,91.34,91.24,91.25,9500.0,40.2321,40.2321,40.1881,40.1925,9500.0
2010-11-09 15:40:00,91.23,91.24,91.18,91.2,12500.0,40.1837,40.1881,40.1616,40.1704,12500.0
2010-11-09 15:45:00,91.17,91.21,91.13,91.14,21700.0,40.1572,40.1748,40.1396,40.144,21700.0
2010-11-09 15:50:00,91.15,91.15,91.1,91.11,13600.0,40.1484,40.1484,40.1264,40.1308,13600.0
2010-11-09 15:55:00,91.12,91.26,91.12,91.25,15100.0,40.1352,40.1969,40.1352,40.1925,15100.0
2010-11-10 09:30:00,91.25,91.25,91.12,91.13,22000.0,40.1925,40.1925,40.1352,40.1396,22000.0
2010-11-10 09:35:00,91.14,91.16,91.1,91.1,6900.0,40.144,40.1528,40.1264,40.1264,6900.0
2010-11-10 09:40:00,91.09,91.09,91.02,91.02,10500.0,40.122,40.122,40.0912,40.0912,10500.0
2010-11-10 09:45:00,91.03,91.07,91.02,91.02,13800.0,40.0956,40.1132,40.0912,40.0912,13800.0
2010-11-10 09:50:00,91.04,91.04,90.94,90.96,17300.0,40.1,40.1,40.0559,40.0647,17300.0
2010-11-10 09:55:00,90.97,91.0,90.95,90.96,16400.0,40.0691,40.0824,40.0603,40.0647,16400.0
2010-11-10 10:00:00,90.97,91.0,90.9,90.9,21600.0,40.0691,40.0824,40.0383,40.0383,21600.0
2010-11-10 10:05:00,90.9,90.9,90.81,90.84,27300.0,40.0383,40.0383,39.9987,40.0119,27300.0
2010-11-10 10:10:00,90.84,90.89,90.83,90.83,15600.0,40.0119,40.0339,40.0075,40.0075,15600.0
2010-11-10 10:15:00,90.85,90.85,90.8,90.85,12700.0,40.0163,40.0163,39.9943,40.0163,12700.0
2010-11-10 10:20:00,90.84,90.84,90.8,90.8,8700.0,40.0119,40.0119,39.9943,39.9943,8700.0
2010-11-10 10:25:00,90.8,90.84,90.79,90.8,8900.0,39.9943,40.0119,39.9899,39.9943,8900.0
2010-11-10 10:30:00,90.79,90.82,90.76,90.78,7000.0,39.9899,40.0031,39.9766,39.9854,7000.0
2010-11-10 10:35:00,90.77,90.77,90.71,90.75,13500.0,39.981,39.981,39.9546,39.9722,13500.0
2010-11-10 10:40:00,90.74,90.76,90.74,90.76,10800.0,39.9678,39.9766,39.9678,39.9766,10800.0
2010-11-10 10:45:00,90.75,90.76,90.71,90.72,13600.0,39.9722,39.9766,39.9546,39.959,13600.0
2010-11-10 10:50:00,90.73,90.73,90.71,90.71,5000.0,39.9634,39.9634,39.9546,39.9546,5000.0
2010-11-10 10:55:00,90.72,90.72,90.69,90.71,5600.0,39.959,39.959,39.9458,39.9546,5600.0
2010-11-10 11:00:00,90.69,90.74,90.66,90.7,29200.0,39.9458,39.9678,39.9326,39.9502,29200.0
2010-11-10 11:05:00,90.72,90.72,90.7,90.72,7900.0,39.959,39.959,39.9502,39.959,7900.0
2010-11-10 11:10:00,90.72,90.79,90.72,90.79,2800.0,39.959,39.9899,39.959,39.9899,2800.0
2010-11-10 11:15:00,90.78,90.81,90.75,90.77,18600.0,39.9854,39.9987,39.9722,39.981,18600.0
2010-11-10 11:20:00,90.78,90.83,90.78,90.81,2000.0,39.9854,40.0075,39.9854,39.9987,2000.0
2010-11-10 11:25:00,90.8,90.81,90.8,90.81,1300.0,39.9943,39.9987,39.9943,39.9987,1300.0
2010-11-10 11:30:00,90.79,90.82,90.78,90.81,7700.0,39.9899,40.0031,39.9854,39.9987,7700.0
2010-11-10 11:35:00,90.8,90.85,90.8,90.85,3100.0,39.9943,40.0163,39.9943,40.0163,3100.0
2010-11-10 11:40:00,90.85,90.87,90.82,90.86,10000.0,40.0163,40.0251,40.0031,40.0207,10000.0
2010-11-10 11:45:00,90.87,90.89,90.84,90.85,2600.0,40.0251,40.0339,40.0119,40.0163,2600.0
2010-11-10 11:50:00,90.87,90.91,90.86,90.88,102500.0,40.0251,40.0427,40.0207,40.0295,102500.0
2010-11-10 11:55:00,90.87,90.89,90.86,90.88,6700.0,40.0251,40.0339,40.0207,40.0295,6700.0
2010-11-10 12:00:00,90.87,90.89,90.87,90.89,4500.0,40.0251,40.0339,40.0251,40.0339,4500.0
2010-11-10 12:05:00,90.89,90.89,90.86,90.86,1600.0,40.0339,40.0339,40.0207,40.0207,1600.0
2010-11-10 12:10:00,90.86,90.88,90.85,90.88,2300.0,40.0207,40.0295,40.0163,40.0295,2300.0
2010-11-10 12:15:00,90.88,90.89,90.88,90.88,2000.0,40.0295,40.0339,40.0295,40.0295,2000.0
2010-11-10 12:20:00,90.87,90.87,90.86,90.86,2800.0,40.0251,40.0251,40.0207,40.0207,2800.0
2010-11-10 12:25:00,90.85,90.85,90.84,90.85,3500.0,40.0163,40.0163,40.0119,40.0163,3500.0
2010-11-10 12:30:00,90.85,90.85,90.84,90.85,1500.0,40.0163,40.0163,40.0119,40.0163,1500.0
2010-11-10 12:35:00,90.85,90.85,90.84,90.84,2100.0,40.0163,40.0163,40.0119,40.0119,2100.0
2010-11-10 12:40:00,90.85,90.85,90.75,90.76,11800.0,40.0163,40.0163,39.9722,39.9766,11800.0
2010-11-10 12:45:00,90.75,90.76,90.74,90.75,9000.0,39.9722,39.9766,39.9678,39.9722,9000.0
2010-11-10 12:50:00,90.74,90.75,90.73,90.75,6100.0,39.9678,39.9722,39.9634,39.9722,6100.0
2010-11-10 12:55:00,90.74,90.74,90.72,90.72,15900.0,39.9678,39.9678,39.959,39.959,15900.0
2010-11-10 13:00:00,90.73,90.73,90.66,90.67,8500.0,39.9634,39.9634,39.9326,39.937,8500.0
2010-11-10 13:05:00,90.66,90.67,90.64,90.65,19300.0,39.9326,39.937,39.9238,39.9282,19300.0
2010-11-10 13:10:00,90.66,90.68,90.64,90.68,5300.0,39.9326,39.9414,39.9238,39.9414,5300.0
2010-11-10 13:15:00,90.66,90.68,90.65,90.67,6400.0,39.9326,39.9414,39.9282,39.937,6400.0
2010-11-10 13:20:00,90.68,90.72,90.67,90.7,9300.0,39.9414,39.959,39.937,39.9502,9300.0
2010-11-10 13:25:00,90.69,90.74,90.68,90.7,13400.0,39.9458,39.9678,39.9414,39.9502,13400.0
2010-11-10 13:30:00,90.72,90.8,90.72,90.79,8100.0,39.959,39.9943,39.959,39.9899,8100.0
2010-11-10 13:35:00,90.79,90.79,90.7,90.72,14400.0,39.9899,39.9899,39.9502,39.959,14400.0
2010-11-10 13:40:00,90.72,90.72,90.7,90.71,1100.0,39.959,39.959,39.9502,39.9546,1100.0
2010-11-10 13:45:00,90.73,90.73,90.7,90.7,1300.0,39.9634,39.9634,39.9502,39.9502,1300.0
2010-11-10 13:50:00,90.7,90.71,90.7,90.7,2100.0,39.9502,39.9546,39.9502,39.9502,2100.0
2010-11-10 13:55:00,90.7,90.7,90.66,90.67,12900.0,39.9502,39.9502,39.9326,39.937,12900.0
2010-11-10 14:00:00,90.67,90.68,90.64,90.68,41200.0,39.937,39.9414,39.9238,39.9414,41200.0
2010-11-10 14:05:00,90.68,90.76,90.68,90.74,14400.0,39.9414,39.9766,39.9414,39.9678,14400.0
2010-11-10 14:10:00,90.74,90.75,90.72,90.73,17700.0,39.9678,39.9722,39.959,39.9634,17700.0
2010-11-10 14:15:00,90.73,90.74,90.71,90.72,5400.0,39.9634,39.9678,39.9546,39.959,5400.0
2010-11-10 14:20:00,90.74,90.75,90.72,90.72,2600.0,39.9678,39.9722,39.959,39.959,2600.0
2010-11-10 14:25:00,90.72,90.75,90.72,90.75,3600.0,39.959,39.9722,39.959,39.9722,3600.0
2010-11-10 14:30:00,90.75,90.79,90.73,90.77,1400.0,39.9722,39.9899,39.9634,39.981,1400.0
2010-11-10 14:35:00,90.77,90.79,90.77,90.79,2600.0,39.981,39.9899,39.981,39.9899,2600.0
2010-11-10 14:40:00,90.77,90.8,90.74,90.8,13800.0,39.981,39.9943,39.9678,39.9943,13800.0
2010-11-10 14:45:00,90.8,90.8,90.75,90.77,9000.0,39.9943,39.9943,39.9722,39.981,9000.0
2010-11-10 14:50:00,90.76,90.76,90.7,90.7,10800.0,39.9766,39.9766,39.9502,39.9502,10800.0
2010-11-10 14:55:00,90.71,90.71,90.65,90.71,18400.0,39.9546,39.9546,39.9282,39.9546,18400.0
2010-11-10 15:00:00,90.71,90.72,90.69,90.69,2400.0,39.9546,39.959,39.9458,39.9458,2400.0
2010-11-10 15:05:00,90.68,90.7,90.61,90.62,36500.0,39.9414,39.9502,39.9106,39.915,36500.0
2010-11-10 15:10:00,90.62,90.64,90.57,90.58,19500.0,39.915,39.9238,39.893,39.8974,19500.0
2010-11-10 15:15:00,90.57,90.58,90.56,90.57,15600.0,39.893,39.8974,39.8885,39.893,15600.0
2010-11-10 15:20:00,90.58,90.58,90.53,90.53,45100.0,39.8974,39.8974,39.8753,39.8753,45100.0
2010-11-10 15:25:00,90.53,90.6,90.52,90.53,16900.0,39.8753,39.9062,39.8709,39.8753,16900.0
2010-11-10 15:30:00,90.52,90.57,90.48,90.53,43600.0,39.8709,39.893,39.8533,39.8753,43600.0
2010-11-10 15:35:00,90.54,90.55,90.48,90.51,13000.0,39.8797,39.8841,39.8533,39.8665,13000.0
2010-11-10 15:40:00,90.5,90.51,90.48,90.49,14500.0,39.8621,39.8665,39.8533,39.8577,14500.0
2010-11-10 15:45:00,90.49,90.6,90.48,90.49,16700.0,39.8577,39.9062,39.8533,39.8577,16700.0
2010-11-10 15:50:00,90.48,90.51,90.48,90.49,21700.0,39.8533,39.8665,39.8533,39.8577,21700.0
2010-11-10 15:55:00,90.5,90.64,90.49,90.51,20000.0,39.8621,39.9238,39.8577,39.8665,20000.0
2010-11-11 09:30:00,90.44,90.53,90.22,90.24,68400.0,39.8357,39.8753,39.7388,39.7476,68400.0
2010-11-11 09:35:00,90.26,90.26,90.09,90.15,36200.0,39.7564,39.7564,39.6815,39.708,36200.0
2010-11-11 09:40:00,90.15,90.15,89.9,89.99,107400.0,39.708,39.708,39.5978,39.6375,107400.0
2010-11-11 09:45:00,89.99,90.0,89.91,89.93,24200.0,39.6375,39.6419,39.6022,39.6111,24200.0
2010-11-11 09:50:00,89.92,89.98,89.91,89.96,15900.0,39.6066,39.6331,39.6022,39.6243,15900.0
2010-11-11 09:55:00,89.96,89.99,89.92,89.94,13400.0,39.6243,39.6375,39.6066,39.6155,13400.0
2010-11-11 10:00:00,89.91,89.97,89.81,89.97,50300.0,39.6022,39.6287,39.5582,39.6287,50300.0
2010-11-11 10:05:00,89.94,90.09,89.93,90.07,19100.0,39.6155,39.6815,39.6111,39.6727,19100.0
2010-11-11 10:10:00,90.1,90.1,90.07,90.07,5900.0,39.6859,39.6859,39.6727,39.6727,5900.0
2010-11-11 10:15:00,90.07,90.19,89.99,90.18,23200.0,39.6727,39.7256,39.6375,39.7212,23200.0
2010-11-11 10:20:00,90.19,90.19,90.07,90.07,3600.0,39.7256,39.7256,39.6727,39.6727,3600.0
2010-11-11 10:25:00,90.07,90.1,90.02,90.04,18900.0,39.6727,39.6859,39.6507,39.6595,18900.0
2010-11-11 10:30:00,90.03,90.03,89.97,90.02,10900.0,39.6551,39.6551,39.6287,39.6507,10900.0
2010-11-11 10:35:00,90.0,90.01,89.93,89.93,5200.0,39.6419,39.6463,39.6111,39.6111,5200.0
2010-11-11 10:40:00,89.93,89.97,89.93,89.96,4100.0,39.6111,39.6287,39.6111,39.6243,4100.0
2010-11-11 10:45:00,89.95,89.95,89.89,89.89,10600.0,39.6199,39.6199,39.5934,39.5934,10600.0
2010-11-11 10:50:00,89.89,89.95,89.88,89.92,9800.0,39.5934,39.6199,39.589,39.6066,9800.0
2010-11-11 10:55:00,89.93,89.99,89.9,89.97,23600.0,39.6111,39.6375,39.5978,39.6287,23600.0
2010-11-11 11:00:00,89.96,90.01,89.96,89.99,6200.0,39.6243,39.6463,39.6243,39.6375,6200.0
2010-11-11 11:05:00,89.97,89.97,89.92,89.94,3200.0,39.6287,39.6287,39.6066,39.6155,3200.0
2010-11-11 11:10:00,89.92,89.95,89.9,89.94,8800.0,39.6066,39.6199,39.5978,39.6155,8800.0
2010-11-11 11:15:00,89.93,90.0,89.93,89.97,4700.0,39.6111,39.6419,39.6111,39.6287,4700.0
2010-11-11 11:20:00,89.97,89.98,89.94,89.94,5400.0,39.6287,39.6331,39.6155,39.6155,5400.0
2010-11-11 11:25:00,89.94,89.98,89.9,89.92,36600.0,39.6155,39.6331,39.5978,39.6066,36600.0
2010-11-11 11:30:00,89.92,89.93,89.91,89.93,6800.0,39.6066,39.6111,39.6022,39.6111,6800.0
2010-11-11 11:35:00,89.92,89.94,89.92,89.93,5500.0,39.6066,39.6155,39.6066,39.6111,5500.0
2010-11-11 11:40:00,89.92,89.94,89.91,89.92,7800.0,39.6066,39.6155,39.6022,39.6066,7800.0
2010-11-11 11:45:00,89.92,90.01,89.92,89.98,27300.0,39.6066,39.6463,39.6066,39.6331,27300.0
2010-11-11 11:50:00,90.02,90.02,89.96,89.97,6500.0,39.6507,39.6507,39.6243,39.6287,6500.0
2010-11-11 11:55:00,89.98,89.99,89.97,89.98,1500.0,39.6331,39.6375,39.6287,39.6331,1500.0
2010-11-11 12:00:00,90.01,90.02,89.99,90.0,1700.0,39.6463,39.6507,39.6375,39.6419,1700.0
2010-11-11 12:05:00,90.0,90.06,89.99,90.06,2100.0,39.6419,39.6683,39.6375,39.6683,2100.0
2010-11-11 12:10:00,90.04,90.04,90.01,90.01,4200.0,39.6595,39.6595,39.6463,39.6463,4200.0
2010-11-11 12:15:00,90.03,90.08,90.02,90.02,3900.0,39.6551,39.6771,39.6507,39.6507,3900.0
2010-11-11 12:20:00,90.02,90.03,90.01,90.03,3900.0,39.6507,39.6551,39.6463,39.6551,3900.0
2010-11-11 12:25:00,90.02,90.03,90.01,90.02,3000.0,39.6507,39.6551,39.6463,39.6507,3000.0
2010-11-11 12:30:00,90.01,90.02,90.0,90.01,1600.0,39.6463,39.6507,39.6419,39.6463,1600.0
2010-11-11 12:35:00,90.0,90.01,90.0,90.01,7800.0,39.6419,39.6463,39.6419,39.6463,7800.0
2010-11-11 12:40:00,90.0,90.01,89.96,89.97,4300.0,39.6419,39.6463,39.6243,39.6287,4300.0
2010-11-11 12:45:00,89.97,90.0,89.97,89.97,3400.0,39.6287,39.6419,39.6287,39.6287,3400.0
2010-11-11 12:50:00,89.96,90.02,89.95,89.98,2600.0,39.6243,39.6507,39.6199,39.6331,2600.0
2010-11-11 12:55:00,89.98,89.98,89.96,89.96,1800.0,39.6331,39.6331,39.6243,39.6243,1800.0
2010-11-11 13:00:00,89.97,90.04,89.97,90.0,11500.0,39.6287,39.6595,39.6287,39.6419,11500.0
2010-11-11 13:05:00,90.01,90.04,90.0,90.03,2500.0,39.6463,39.6595,39.6419,39.6551,2500.0
2010-11-11 13:10:00,90.04,90.04,90.03,90.04,500.0,39.6595,39.6595,39.6551,39.6595,500.0
2010-11-11 13:15:00,90.02,90.05,90.02,90.05,6900.0,39.6507,39.6639,39.6507,39.6639,6900.0
2010-11-11 13:20:00,90.04,90.08,90.04,90.06,7300.0,39.6595,39.6771,39.6595,39.6683,7300.0
2010-11-11 13:25:00,90.06,90.07,90.04,90.04,3500.0,39.6683,39.6727,39.6595,39.6595,3500.0
2010-11-11 13:30:00,90.04,90.05,90.04,90.04,3100.0,39.6595,39.6639,39.6595,39.6595,3100.0
2010-11-11 13:35:00,90.04,90.05,90.02,90.04,4600.0,39.6595,39.6639,39.6507,39.6595,4600.0
2010-11-11 13:40:00,90.03,90.14,90.02,90.1,8400.0,39.6551,39.7036,39.6507,39.6859,8400.0
2010-11-11 13:45:00,90.11,90.11,90.03,90.05,5600.0,39.6903,39.6903,39.6551,39.6639,5600.0
2010-11-11 13:50:00,90.05,90.1,90.04,90.09,5400.0,39.6639,39.6859,39.6595,39.6815,5400.0
2010-11-11 13:55:00,90.1,90.15,90.1,90.15,7000.0,39.6859,39.708,39.6859,39.708,7000.0
2010-11-11 14:00:00,90.16,90.16,90.11,90.12,1400.0,39.7124,39.7124,39.6903,39.6947,1400.0
2010-11-11 14:05:00,90.11,90.14,90.1,90.14,4800.0,39.6903,39.7036,39.6859,39.7036,4800.0
2010-11-11 14:10:00,90.14,90.18,90.1,90.17,6700.0,39.7036,39.7212,39.6859,39.7168,6700.0
2010-11-11 14:15:00,90.17,90.17,90.13,90.16,2800.0,39.7168,39.7168,39.6991,39.7124,2800.0
2010-11-11 14:20:00,90.16,90.17,90.13,90.16,8500.0,39.7124,39.7168,39.6991,39.7124,8500.0
2010-11-11 14:25:00,90.15,90.17,90.09,90.15,25300.0,39.708,39.7168,39.6815,39.708,25300.0
2010-11-11 14:30:00,90.16,90.17,90.16,90.17,2500.0,39.7124,39.7168,39.7124,39.7168,2500.0
2010-11-11 14:35:00,90.17,90.21,90.16,90.21,13000.0,39.7168,39.7344,39.7124,39.7344,13000.0
2010-11-11 14:40:00,90.2,90.23,90.16,90.21,4700.0,39.73,39.7432,39.7124,39.7344,4700.0
2010-11-11 14:45:00,90.21,90.22,90.19,90.21,1600.0,39.7344,39.7388,39.7256,39.7344,1600.0
2010-11-11 14:50:00,90.2,90.21,90.18,90.18,1700.0,39.73,39.7344,39.7212,39.7212,1700.0
2010-11-11 14:55:00,90.19,90.19,90.17,90.17,2600.0,39.7256,39.7256,39.7168,39.7168,2600.0
2010-11-11 15:00:00,90.16,90.16,90.08,90.11,2500.0,39.7124,39.7124,39.6771,39.6903,2500.0
2010-11-11 15:05:00,90.11,90.19,90.11,90.17,2500.0,39.6903,39.7256,39.6903,39.7168,2500.0
2010-11-11 15:10:00,90.17,90.17,90.12,90.13,5100.0,39.7168,39.7168,39.6947,39.6991,5100.0
2010-11-11 15:15:00,90.13,90.23,90.13,90.23,4500.0,39.6991,39.7432,39.6991,39.7432,4500.0
2010-11-11 15:20:00,90.22,90.24,90.2,90.22,6700.0,39.7388,39.7476,39.73,39.7388,6700.0
2010-11-11 15:25:00,90.21,90.21,90.13,90.2,9100.0,39.7344,39.7344,39.6991,39.73,9100.0
2010-11-11 15:30:00,90.19,90.19,90.12,90.13,8100.0,39.7256,39.7256,39.6947,39.6991,8100.0
2010-11-11 15:35:00,90.13,90.15,90.1,90.11,13600.0,39.6991,39.708,39.6859,39.6903,13600.0
2010-11-11 15:40:00,90.11,90.12,90.07,90.1,5100.0,39.6903,39.6947,39.6727,39.6859,5100.0
2010-11-11 15:45:00,90.1,90.16,90.08,90.08,13400.0,39.6859,39.7124,39.6771,39.6771,13400.0
2010-11-11 15:50:00,90.09,90.15,90.08,90.12,16300.0,39.6815,39.708,39.6771,39.6947,16300.0
2010-11-11 15:55:00,90.11,90.21,90.11,90.2,26700.0,39.6903,39.7344,39.6903,39.73,26700.0
2010-11-12 09:30:00,90.14,90.25,90.0,90.01,23500.0,39.7036,39.752,39.6419,39.6463,23500.0
2010-11-12 09:35:00,90.01,90.13,90.0,90.09,31100.0,39.6463,39.6991,39.6419,39.6815,31100.0
2010-11-12 09:40:00,90.09,90.11,90.02,90.09,27100.0,39.6815,39.6903,39.6507,39.6815,27100.0
2010-11-12 09:45:00,90.1,90.17,90.09,90.17,11900.0,39.6859,39.7168,39.6815,39.7168,11900.0
2010-11-12 09:50:00,90.19,90.19,90.06,90.1,10200.0,39.7256,39.7256,39.6683,39.6859,10200.0
2010-11-12 09:55:00,90.12,90.15,90.03,90.03,54800.0,39.6947,39.708,39.6551,39.6551,54800.0
2010-11-12 10:00:00,90.02,90.09,90.02,90.04,39700.0,39.6507,39.6815,39.6507,39.6595,39700.0
2010-11-12 10:05:00,90.05,90.09,90.03,90.07,22400.0,39.6639,39.6815,39.6551,39.6727,22400.0
2010-11-12 10:10:00,90.09,90.11,90.07,90.1,5400.0,39.6815,39.6903,39.6727,39.6859,5400.0
2010-11-12 10:15:00,90.1,90.13,90.07,90.1,31200.0,39.6859,39.6991,39.6727,39.6859,31200.0
2010-11-12 10:20:00,90.09,90.09,90.07,90.09,4900.0,39.6815,39.6815,39.6727,39.6815,4900.0
2010-11-12 10:25:00,90.09,90.1,90.07,90.07,9400.0,39.6815,39.6859,39.6727,39.6727,9400.0
2010-11-12 10:30:00,90.07,90.07,89.99,90.01,17000.0,39.6727,39.6727,39.6375,39.6463,17000.0
2010-11-12 10:35:00,90.01,90.03,89.98,90.0,7000.0,39.6463,39.6551,39.6331,39.6419,7000.0
2010-11-12 10:40:00,90.02,90.07,90.0,90.01,1900.0,39.6507,39.6727,39.6419,39.6463,1900.0
2010-11-12 10:45:00,90.0,90.01,89.98,90.0,7600.0,39.6419,39.6463,39.6331,39.6419,7600.0
2010-11-12 10:50:00,90.01,90.04,89.98,90.0,10300.0,39.6463,39.6595,39.6331,39.6419,10300.0
2010-11-12 10:55:00,90.0,90.0,89.93,89.93,14700.0,39.6419,39.6419,39.6111,39.6111,14700.0
2010-11-12 11:00:00,89.94,89.95,89.91,89.93,8300.0,39.6155,39.6199,39.6022,39.6111,8300.0
2010-11-12 11:05:00,89.92,89.98,89.92,89.93,6100.0,39.6066,39.6331,39.6066,39.6111,6100.0
2010-11-12 11:10:00,89.93,89.94,89.93,89.94,1500.0,39.6111,39.6155,39.6111,39.6155,1500.0
2010-11-12 11:15:00,89.94,89.98,89.93,89.96,5800.0,39.6155,39.6331,39.6111,39.6243,5800.0
2010-11-12 11:20:00,89.93,89.99,89.93,89.95,7500.0,39.6111,39.6375,39.6111,39.6199,7500.0
2010-11-12 11:25:00,89.97,90.09,89.94,90.04,9500.0,39.6287,39.6815,39.6155,39.6595,9500.0
2010-11-12 11:30:00,90.06,90.12,90.04,90.11,2700.0,39.6683,39.6947,39.6595,39.6903,2700.0
2010-11-12 11:35:00,90.11,90.14,90.1,90.1,2300.0,39.6903,39.7036,39.6859,39.6859,2300.0
2010-11-12 11:40:00,90.0,90.02,90.0,90.02,1300.0,39.6419,39.6507,39.6419,39.6507,1300.0
2010-11-12 11:45:00,90.02,90.03,89.98,90.02,1400.0,39.6507,39.6551,39.6331,39.6507,1400.0
2010-11-12 11:50:00,90.0,90.02,89.98,90.02,10900.0,39.6419,39.6507,39.6331,39.6507,10900.0
2010-11-12 11:55:00,90.02,90.05,90.0,90.05,9900.0,39.6507,39.6639,39.6419,39.6639,9900.0
2010-11-12 12:00:00,90.06,90.06,90.01,90.03,4700.0,39.6683,39.6683,39.6463,39.6551,4700.0
2010-11-12 12:05:00,90.06,90.09,90.03,90.07,5300.0,39.6683,39.6815,39.6551,39.6727,5300.0
2010-11-12 12:10:00,90.07,90.09,90.05,90.07,7800.0,39.6727,39.6815,39.6639,39.6727,7800.0
2010-11-12 12:15:00,90.05,90.06,90.02,90.04,30400.0,39.6639,39.6683,39.6507,39.6595,30400.0
2010-11-12 12:20:00,90.02,90.02,89.98,90.0,6800.0,39.6507,39.6507,39.6331,39.6419,6800.0
2010-11-12 12:25:00,90.02,90.02,90.0,90.0,24400.0,39.6507,39.6507,39.6419,39.6419,24400.0
2010-11-12 12:30:00,90.01,90.02,90.0,90.02,18500.0,39.6463,39.6507,39.6419,39.6507,18500.0
2010-11-12 12:35:00,90.02,90.03,90.0,90.02,92300.0,39.6507,39.6551,39.6419,39.6507,92300.0
2010-11-12 12:40:00,90.02,90.03,90.01,90.03,4000.0,39.6507,39.6551,39.6463,39.6551,4000.0
2010-11-12 12:45:00,90.03,90.03,89.91,89.92,53500.0,39.6551,39.6551,39.6022,39.6066,53500.0
2010-11-12 12:50:00,89.94,89.94,89.86,89.86,17000.0,39.6155,39.6155,39.5802,39.5802,17000.0
2010-11-12 12:55:00,89.86,89.87,89.83,89.83,4200.0,39.5802,39.5846,39.567,39.567,4200.0
2010-11-12 13:00:00,89.85,89.86,89.82,89.86,13800.0,39.5758,39.5802,39.5626,39.5802,13800.0
2010-11-12 13:05:00,89.85,89.87,89.82,89.86,12800.0,39.5758,39.5846,39.5626,39.5802,12800.0
2010-11-12 13:10:00,89.84,89.91,89.84,89.88,10400.0,39.5714,39.6022,39.5714,39.589,10400.0
2010-11-12 13:15:00,89.89,89.89,89.87,89.88,7900.0,39.5934,39.5934,39.5846,39.589,7900.0
2010-11-12 13:20:00,89.9,89.95,89.88,89.95,4900.0,39.5978,39.6199,39.589,39.6199,4900.0
2010-11-12 13:25:00,89.95,89.97,89.94,89.97,6000.0,39.6199,39.6287,39.6155,39.6287,6000.0
2010-11-12 13:30:00,89.98,90.03,89.98,90.01,8400.0,39.6331,39.6551,39.6331,39.6463,8400.0
2010-11-12 13:35:00,90.01,90.01,89.97,89.97,5900.0,39.6463,39.6463,39.6287,39.6287,5900.0
2010-11-12 13:40:00,89.98,90.03,89.98,90.03,6000.0,39.6331,39.6551,39.6331,39.6551,6000.0
2010-11-12 13:45:00,90.03,90.03,89.97,89.98,3700.0,39.6551,39.6551,39.6287,39.6331,3700.0
2010-11-12 13:50:00,89.96,89.99,89.88,89.89,20000.0,39.6243,39.6375,39.589,39.5934,20000.0
2010-11-12 13:55:00,89.91,89.92,89.9,89.9,600.0,39.6022,39.6066,39.5978,39.5978,600.0
2010-11-12 14:00:00,89.9,89.9,89.84,89.84,3400.0,39.5978,39.5978,39.5714,39.5714,3400.0
2010-11-12 14:05:00,89.87,89.89,89.87,89.89,5000.0,39.5846,39.5934,39.5846,39.5934,5000.0
2010-11-12 14:10:00,89.89,89.89,89.87,89.88,1700.0,39.5934,39.5934,39.5846,39.589,1700.0
2010-11-12 14:15:00,89.88,89.9,89.88,89.9,2400.0,39.589,39.5978,39.589,39.5978,2400.0
2010-11-12 14:20:00,89.95,89.95,89.91,89.91,1900.0,39.6199,39.6199,39.6022,39.6022,1900.0
2010-11-12 14:25:00,89.93,89.94,89.9,89.92,7300.0,39.6111,39.6155,39.5978,39.6066,7300.0
2010-11-12 14:30:00,89.93,89.99,89.92,89.99,4700.0,39.6111,39.6375,39.6066,39.6375,4700.0
2010-11-12 14:35:00,89.96,89.97,89.95,89.96,3600.0,39.6243,39.6287,39.6199,39.6243,3600.0
2010-11-12 14:40:00,89.95,89.96,89.93,89.95,700.0,39.6199,39.6243,39.6111,39.6199,700.0
2010-11-12 14:45:00,89.94,89.96,89.94,89.96,4100.0,39.6155,39.6243,39.6155,39.6243,4100.0
2010-11-12 14:50:00,89.96,89.96,89.93,89.94,3100.0,39.6243,39.6243,39.6111,39.6155,3100.0
2010-11-12 14:55:00,89.94,90.0,89.93,90.0,7200.0,39.6155,39.6419,39.6111,39.6419,7200.0
2010-11-12 15:00:00,90.0,90.02,89.98,90.0,12500.0,39.6419,39.6507,39.6331,39.6419,12500.0
2010-11-12 15:05:00,89.99,90.03,89.98,90.02,14600.0,39.6375,39.6551,39.6331,39.6507,14600.0
2010-11-12 15:10:00,90.03,90.03,90.0,90.0,1500.0,39.6551,39.6551,39.6419,39.6419,1500.0
2010-11-12 15:15:00,90.01,90.02,89.98,89.98,16500.0,39.6463,39.6507,39.6331,39.6331,16500.0
2010-11-12 15:20:00,90.0,90.01,89.94,89.94,15500.0,39.6419,39.6463,39.6155,39.6155,15500.0
2010-11-12 15:25:00,89.92,89.96,89.91,89.95,13000.0,39.6066,39.6243,39.6022,39.6199,13000.0
2010-11-12 15:30:00,89.95,89.95,89.93,89.94,13600.0,39.6199,39.6199,39.6111,39.6155,13600.0
2010-11-12 15:35:00,89.95,90.0,89.95,89.98,17100.0,39.6199,39.6419,39.6199,39.6331,17100.0
2010-11-12 15:40:00,89.98,89.99,89.97,89.98,11600.0,39.6331,39.6375,39.6287,39.6331,11600.0
2010-11-12 15:45:00,89.98,89.98,89.95,89.95,25900.0,39.6331,39.6331,39.6199,39.6199,25900.0
2010-11-12 15:50:00,89.95,89.95,89.9,89.9,18200.0,39.6199,39.6199,39.5978,39.5978,18200.0
2010-11-12 15:55:00,89.9,89.93,89.83,89.85,54300.0,39.5978,39.6111,39.567,39.5758,54300.0
2010-11-15 09:30:00,90.19,90.2,89.93,90.13,43500.0,39.7256,39.73,39.6111,39.6991,43500.0
2010-11-15 09:35:00,90.13,90.15,90.08,90.09,22300.0,39.6991,39.708,39.6771,39.6815,22300.0
2010-11-15 09:40:00,90.08,90.12,90.07,90.09,8500.0,39.6771,39.6947,39.6727,39.6815,8500.0
2010-11-15 09:45:00,90.09,90.11,90.01,90.02,32100.0,39.6815,39.6903,39.6463,39.6507,32100.0
2010-11-15 09:50:00,90.03,90.1,90.01,90.05,10600.0,39.6551,39.6859,39.6463,39.6639,10600.0
2010-11-15 09:55:00,90.05,90.07,90.03,90.05,1800.0,39.6639,39.6727,39.6551,39.6639,1800.0
2010-11-15 10:00:00,90.05,90.06,90.02,90.04,17100.0,39.6639,39.6683,39.6507,39.6595,17100.0
2010-11-15 10:05:00,90.03,90.04,89.96,89.96,16200.0,39.6551,39.6595,39.6243,39.6243,16200.0
2010-11-15 10:10:00,89.96,90.02,89.96,90.0,26300.0,39.6243,39.6507,39.6243,39.6419,26300.0
2010-11-15 10:15:00,89.99,90.03,89.97,89.98,8800.0,39.6375,39.6551,39.6287,39.6331,8800.0
2010-11-15 10:20:00,89.99,89.99,89.95,89.95,23100.0,39.6375,39.6375,39.6199,39.6199,23100.0
2010-11-15 10:25:00,89.95,89.97,89.95,89.97,2800.0,39.6199,39.6287,39.6199,39.6287,2800.0
2010-11-15 10:30:00,89.96,89.99,89.95,89.97,5500.0,39.6243,39.6375,39.6199,39.6287,5500.0
2010-11-15 10:35:00,89.99,89.99,89.95,89.98,12700.0,39.6375,39.6375,39.6199,39.6331,12700.0
2010-11-15 10:40:00,89.99,90.0,89.97,89.97,5300.0,39.6375,39.6419,39.6287,39.6287,5300.0
2010-11-15 10:45:00,89.97,89.98,89.96,89.98,2300.0,39.6287,39.6331,39.6243,39.6331,2300.0
2010-11-15 10:50:00,89.98,89.99,89.96,89.99,52400.0,39.6331,39.6375,39.6243,39.6375,52400.0
2010-11-15 10:55:00,89.99,89.99,89.95,89.95,12100.0,39.6375,39.6375,39.6199,39.6199,12100.0
2010-11-15 11:00:00,89.96,89.96,89.92,89.96,12100.0,39.6243,39.6243,39.6066,39.6243,12100.0
2010-11-15 11:05:00,89.94,89.98,89.94,89.97,5900.0,39.6155,39.6331,39.6155,39.6287,5900.0
2010-11-15 11:10:00,89.98,90.05,89.97,90.0,14300.0,39.6331,39.6639,39.6287,39.6419,14300.0
2010-11-15 11:15:00,90.0,90.04,89.99,90.0,7800.0,39.6419,39.6595,39.6375,39.6419,7800.0
2010-11-15 11:20:00,90.0,90.03,90.0,90.0,5700.0,39.6419,39.6551,39.6419,39.6419,5700.0
2010-11-15 11:25:00,89.99,89.99,89.94,89.97,9600.0,39.6375,39.6375,39.6155,39.6287,9600.0
2010-11-15 11:30:00,89.97,89.98,89.92,89.96,21300.0,39.6287,39.6331,39.6066,39.6243,21300.0
2010-11-15 11:35:00,89.96,89.97,89.95,89.95,5900.0,39.6243,39.6287,39.6199,39.6199,5900.0
2010-11-15 11:40:00,89.95,90.04,89.95,90.01,14400.0,39.6199,39.6595,39.6199,39.6463,14400.0
2010-11-15 11:45:00,90.02,90.04,90.0,90.01,33100.0,39.6507,39.6595,39.6419,39.6463,33100.0
2010-11-15 11:50:00,90.01,90.01,89.96,89.96,23100.0,39.6463,39.6463,39.6243,39.6243,23100.0
2010-11-15 11:55:00,89.98,90.02,89.98,90.0,4600.0,39.6331,39.6507,39.6331,39.6419,4600.0
2010-11-15 12:00:00,89.99,89.99,89.96,89.96,6700.0,39.6375,39.6375,39.6243,39.6243,6700.0
2010-11-15 12:05:00,89.97,89.97,89.96,89.97,3100.0,39.6287,39.6287,39.6243,39.6287,3100.0
2010-11-15 12:10:00,89.97,90.0,89.95,89.97,5700.0,39.6287,39.6419,39.6199,39.6287,5700.0
2010-11-15 12:15:00,89.97,89.97,89.95,89.97,2200.0,39.6287,39.6287,39.6199,39.6287,2200.0
2010-11-15 12:20:00,89.96,89.97,89.96,89.97,3400.0,39.6243,39.6287,39.6243,39.6287,3400.0
2010-11-15 12:25:00,89.96,89.97,89.93,89.93,16200.0,39.6243,39.6287,39.6111,39.6111,16200.0
2010-11-15 12:30:00,89.94,89.95,89.93,89.93,5500.0,39.6155,39.6199,39.6111,39.6111,5500.0
2010-11-15 12:35:00,89.95,89.97,89.94,89.96,3800.0,39.6199,39.6287,39.6155,39.6243,3800.0
2010-11-15 12:40:00,89.96,89.96,89.93,89.94,8200.0,39.6243,39.6243,39.6111,39.6155,8200.0
2010-11-15 12:45:00,89.94,89.95,89.92,89.94,24400.0,39.6155,39.6199,39.6066,39.6155,24400.0
2010-11-15 12:50:00,89.92,89.94,89.92,89.94,1800.0,39.6066,39.6155,39.6066,39.6155,1800.0
2010-11-15 12:55:00,89.93,89.96,89.93,89.96,3400.0,39.6111,39.6243,39.6111,39.6243,3400.0
2010-11-15 13:00:00,89.95,89.97,89.95,89.96,3800.0,39.6199,39.6287,39.6199,39.6243,3800.0
2010-11-15 13:05:00,89.96,89.99,89.91,89.92,23900.0,39.6243,39.6375,39.6022,39.6066,23900.0
2010-11-15 13:10:00,89.93,89.95,89.91,89.95,4200.0,39.6111,39.6199,39.6022,39.6199,4200.0
2010-11-15 13:15:00,89.95,89.95,89.92,89.94,3200.0,39.6199,39.6199,39.6066,39.6155,3200.0
2010-11-15 13:20:00,89.94,89.97,89.94,89.96,16800.0,39.6155,39.6287,39.6155,39.6243,16800.0
2010-11-15 13:25:00,89.95,89.97,89.95,89.97,14000.0,39.6199,39.6287,39.6199,39.6287,14000.0
2010-11-15 13:30:00,89.96,89.98,89.96,89.98,1300.0,39.6243,39.6331,39.6243,39.6331,1300.0
2010-11-15 13:35:00,89.99,90.0,89.98,89.98,2600.0,39.6375,39.6419,39.6331,39.6331,2600.0
2010-11-15 13:40:00,89.99,90.0,89.99,90.0,7200.0,39.6375,39.6419,39.6375,39.6419,7200.0
2010-11-15 13:45:00,90.0,90.03,90.0,90.03,9000.0,39.6419,39.6551,39.6419,39.6551,9000.0
2010-11-15 13:50:00,90.03,90.07,90.03,90.06,9300.0,39.6551,39.6727,39.6551,39.6683,9300.0
2010-11-15 13:55:00,90.06,90.08,90.01,90.01,10200.0,39.6683,39.6771,39.6463,39.6463,10200.0
2010-11-15 14:00:00,90.02,90.03,90.01,90.03,4100.0,39.6507,39.6551,39.6463,39.6551,4100.0
2010-11-15 14:05:00,90.04,90.06,90.03,90.03,18000.0,39.6595,39.6683,39.6551,39.6551,18000.0
2010-11-15 14:10:00,90.04,90.04,89.98,90.0,9100.0,39.6595,39.6595,39.6331,39.6419,9100.0
2010-11-15 14:15:00,90.01,90.01,89.98,90.0,10100.0,39.6463,39.6463,39.6331,39.6419,10100.0
2010-11-15 14:20:00,90.0,90.0,89.98,90.0,1700.0,39.6419,39.6419,39.6331,39.6419,1700.0
2010-11-15 14:25:00,90.0,90.02,89.99,90.02,8200.0,39.6419,39.6507,39.6375,39.6507,8200.0
2010-11-15 14:30:00,90.0,90.04,90.0,90.04,6900.0,39.6419,39.6595,39.6419,39.6595,6900.0
2010-11-15 14:35:00,90.02,90.04,90.02,90.02,2600.0,39.6507,39.6595,39.6507,39.6507,2600.0
2010-11-15 14:40:00,90.03,90.06,90.02,90.04,5200.0,39.6551,39.6683,39.6507,39.6595,5200.0
2010-11-15 14:45:00,90.05,90.07,90.03,90.06,3400.0,39.6639,39.6727,39.6551,39.6683,3400.0
2010-11-15 14:50:00,90.05,90.07,90.03,90.03,5400.0,39.6639,39.6727,39.6551,39.6551,5400.0
2010-11-15 14:55:00,90.03,90.04,89.99,90.0,6300.0,39.6551,39.6595,39.6375,39.6419,6300.0
2010-11-15 15:00:00,90.0,90.01,89.97,89.99,6900.0,39.6419,39.6463,39.6287,39.6375,6900.0
2010-11-15 15:05:00,89.97,89.98,89.96,89.97,8800.0,39.6287,39.6331,39.6243,39.6287,8800.0
2010-11-15 15:10:00,89.96,89.98,89.96,89.96,15400.0,39.6243,39.6331,39.6243,39.6243,15400.0
2010-11-15 15:15:00,89.96,89.96,89.8,89.81,56800.0,39.6243,39.6243,39.5538,39.5582,56800.0
2010-11-15 15:20:00,89.82,89.83,89.79,89.82,12400.0,39.5626,39.567,39.5494,39.5626,12400.0
2010-11-15 15:25:00,89.81,89.83,89.78,89.78,11800.0,39.5582,39.567,39.545,39.545,11800.0
2010-11-15 15:30:00,89.78,89.79,89.69,89.69,25600.0,39.545,39.5494,39.5053,39.5053,25600.0
2010-11-15 15:35:00,89.7,89.71,89.68,89.68,34200.0,39.5097,39.5142,39.5009,39.5009,34200.0
2010-11-15 15:40:00,89.68,89.69,89.66,89.66,23800.0,39.5009,39.5053,39.4921,39.4921,23800.0
2010-11-15 15:45:00,89.66,89.68,89.65,89.66,26100.0,39.4921,39.5009,39.4877,39.4921,26100.0
2010-11-15 15:50:00,89.66,89.68,89.61,89.61,40000.0,39.4921,39.5009,39.4701,39.4701,40000.0
2010-11-15 15:55:00,89.61,89.72,89.59,89.72,32500.0,39.4701,39.5186,39.4613,39.5186,32500.0
2010-11-16 09:30:00,89.58,89.7,88.81,89.11,102000.0,39.4569,39.5097,39.1177,39.2499,102000.0
2010-11-16 09:35:00,89.07,89.25,89.07,89.21,27600.0,39.2323,39.3115,39.2323,39.2939,27600.0
2010-11-16 09:40:00,89.21,89.25,89.12,89.17,9000.0,39.2939,39.3115,39.2543,39.2763,9000.0
2010-11-16 09:45:00,89.15,89.17,89.03,89.05,16500.0,39.2675,39.2763,39.2146,39.2234,16500.0
2010-11-16 09:50:00,89.05,89.05,88.9,88.96,11500.0,39.2234,39.2234,39.1574,39.1838,11500.0
2010-11-16 09:55:00,88.97,89.05,88.92,89.05,20700.0,39.1882,39.2234,39.1662,39.2234,20700.0
2010-11-16 10:00:00,89.04,89.1,89.01,89.1,21400.0,39.219,39.2455,39.2058,39.2455,21400.0
2010-11-16 10:05:00,89.08,89.09,89.04,89.07,17200.0,39.2367,39.2411,39.219,39.2323,17200.0
2010-11-16 10:10:00,89.07,89.12,89.07,89.12,9100.0,39.2323,39.2543,39.2323,39.2543,9100.0
2010-11-16 10:15:00,89.09,89.15,89.07,89.07,15200.0,39.2411,39.2675,39.2323,39.2323,15200.0
2010-11-16 10:20:00,89.07,89.15,89.04,89.15,16700.0,39.2323,39.2675,39.219,39.2675,16700.0
2010-11-16 10:25:00,89.16,89.2,89.14,89.19,15100.0,39.2719,39.2895,39.2631,39.2851,15100.0
2010-11-16 10:30:00,89.18,89.18,89.04,89.06,19800.0,39.2807,39.2807,39.219,39.2278,19800.0
2010-11-16 10:35:00,89.08,89.08,88.99,89.0,10000.0,39.2367,39.2367,39.197,39.2014,10000.0
2010-11-16 10:40:00,88.99,89.14,88.99,89.07,12100.0,39.197,39.2631,39.197,39.2323,12100.0
2010-11-16 10:45:00,89.06,89.06,88.96,88.99,9400.0,39.2278,39.2278,39.1838,39.197,9400.0
2010-11-16 10:50:00,88.97,88.97,88.94,88.94,5000.0,39.1882,39.1882,39.175,39.175,5000.0
2010-11-16 10:55:00,88.92,88.95,88.91,88.95,25900.0,39.1662,39.1794,39.1618,39.1794,25900.0
2010-11-16 11:00:00,88.94,88.99,88.94,88.94,12000.0,39.175,39.197,39.175,39.175,12000.0
2010-11-16 11:05:00,88.94,88.95,88.88,88.88,20400.0,39.175,39.1794,39.1486,39.1486,20400.0
2010-11-16 11:10:00,88.86,88.88,88.85,88.85,17100.0,39.1398,39.1486,39.1354,39.1354,17100.0
2010-11-16 11:15:00,88.87,88.87,88.7,88.75,49900.0,39.1442,39.1442,39.0693,39.0913,49900.0
2010-11-16 11:20:00,88.74,88.75,88.7,88.71,24900.0,39.0869,39.0913,39.0693,39.0737,24900.0
2010-11-16 11:25:00,88.74,88.74,88.66,88.67,23700.0,39.0869,39.0869,39.0517,39.0561,23700.0
2010-11-16 11:30:00,88.65,88.75,88.64,88.66,56700.0,39.0473,39.0913,39.0429,39.0517,56700.0
2010-11-16 11:35:00,88.68,88.73,88.68,88.72,4800.0,39.0605,39.0825,39.0605,39.0781,4800.0
2010-11-16 11:40:00,88.72,88.72,88.65,88.66,13200.0,39.0781,39.0781,39.0473,39.0517,13200.0
2010-11-16 11:45:00,88.63,88.63,88.54,88.55,24800.0,39.0384,39.0384,38.9988,39.0032,24800.0
2010-11-16 11:50:00,88.54,88.58,88.52,88.55,8200.0,38.9988,39.0164,38.99,39.0032,8200.0
2010-11-16 11:55:00,88.55,88.6,88.49,88.54,39900.0,39.0032,39.0252,38.9768,38.9988,39900.0
2010-11-16 12:00:00,88.51,88.67,88.51,88.61,35600.0,38.9856,39.0561,38.9856,39.0296,35600.0
2010-11-16 12:05:00,88.58,88.68,88.58,88.67,76500.0,39.0164,39.0605,39.0164,39.0561,76500.0
2010-11-16 12:10:00,88.69,88.7,88.64,88.64,10600.0,39.0649,39.0693,39.0429,39.0429,10600.0
2010-11-16 12:15:00,88.66,88.68,88.62,88.65,15800.0,39.0517,39.0605,39.034,39.0473,15800.0
2010-11-16 12:20:00,88.65,88.67,88.63,88.65,9300.0,39.0473,39.0561,39.0384,39.0473,9300.0
2010-11-16 12:25:00,88.65,88.67,88.64,88.65,8500.0,39.0473,39.0561,39.0429,39.0473,8500.0
2010-11-16 12:30:00,88.64,88.73,88.64,88.72,10900.0,39.0429,39.0825,39.0429,39.0781,10900.0
2010-11-16 12:35:00,88.67,88.69,88.67,88.68,2900.0,39.0561,39.0649,39.0561,39.0605,2900.0
2010-11-16 12:40:00,88.64,88.65,88.57,88.61,5300.0,39.0429,39.0473,39.012,39.0296,5300.0
2010-11-16 12:45:00,88.6,88.67,88.6,88.63,6100.0,39.0252,39.0561,39.0252,39.0384,6100.0
2010-11-16 12:50:00,88.65,88.66,88.58,88.65,14900.0,39.0473,39.0517,39.0164,39.0473,14900.0
2010-11-16 12:55:00,88.63,88.64,88.6,88.61,5800.0,39.0384,39.0429,39.0252,39.0296,5800.0
2010-11-16 13:00:00,88.63,88.63,88.59,88.6,6400.0,39.0384,39.0384,39.0208,39.0252,6400.0
2010-11-16 13:05:00,88.59,88.61,88.57,88.59,9000.0,39.0208,39.0296,39.012,39.0208,9000.0
2010-11-16 13:10:00,88.58,88.59,88.58,88.58,1100.0,39.0164,39.0208,39.0164,39.0164,1100.0
2010-11-16 13:15:00,88.58,88.6,88.55,88.55,16700.0,39.0164,39.0252,39.0032,39.0032,16700.0
2010-11-16 13:20:00,88.57,88.61,88.55,88.61,6300.0,39.012,39.0296,39.0032,39.0296,6300.0
2010-11-16 13:25:00,88.61,88.62,88.56,88.61,35800.0,39.0296,39.034,39.0076,39.0296,35800.0
2010-11-16 13:30:00,88.61,88.7,88.61,88.7,7900.0,39.0296,39.0693,39.0296,39.0693,7900.0
2010-11-16 13:35:00,88.7,88.75,88.69,88.72,50900.0,39.0693,39.0913,39.0649,39.0781,50900.0
2010-11-16 13:40:00,88.7,88.77,88.7,88.75,15100.0,39.0693,39.1001,39.0693,39.0913,15100.0
2010-11-16 13:45:00,88.75,88.78,88.73,88.76,24300.0,39.0913,39.1045,39.0825,39.0957,24300.0
2010-11-16 13:50:00,88.78,88.78,88.75,88.77,5800.0,39.1045,39.1045,39.0913,39.1001,5800.0
2010-11-16 13:55:00,88.78,88.84,88.78,88.82,3800.0,39.1045,39.1309,39.1045,39.1221,3800.0
2010-11-16 14:00:00,88.86,88.92,88.86,88.89,23600.0,39.1398,39.1662,39.1398,39.153,23600.0
2010-11-16 14:05:00,88.88,88.88,88.77,88.8,6400.0,39.1486,39.1486,39.1001,39.1133,6400.0
2010-11-16 14:10:00,88.81,88.84,88.79,88.82,5600.0,39.1177,39.1309,39.1089,39.1221,5600.0
2010-11-16 14:15:00,88.82,88.84,88.78,88.81,4700.0,39.1221,39.1309,39.1045,39.1177,4700.0
2010-11-16 14:20:00,88.8,88.82,88.78,88.79,4700.0,39.1133,39.1221,39.1045,39.1089,4700.0
2010-11-16 14:25:00,88.79,88.79,88.78,88.78,6200.0,39.1089,39.1089,39.1045,39.1045,6200.0
2010-11-16 14:30:00,88.77,88.84,88.77,88.84,9100.0,39.1001,39.1309,39.1001,39.1309,9100.0
2010-11-16 14:35:00,88.84,88.84,88.81,88.83,21100.0,39.1309,39.1309,39.1177,39.1265,21100.0
2010-11-16 14:40:00,88.83,88.83,88.76,88.76,26100.0,39.1265,39.1265,39.0957,39.0957,26100.0
2010-11-16 14:45:00,88.77,88.77,88.75,88.77,9500.0,39.1001,39.1001,39.0913,39.1001,9500.0
2010-11-16 14:50:00,88.77,88.79,88.75,88.79,7100.0,39.1001,39.1089,39.0913,39.1089,7100.0
2010-11-16 14:55:00,88.8,88.82,88.78,88.81,2900.0,39.1133,39.1221,39.1045,39.1177,2900.0
2010-11-16 15:00:00,88.82,88.84,88.79,88.82,5100.0,39.1221,39.1309,39.1089,39.1221,5100.0
2010-11-16 15:05:00,88.79,88.82,88.74,88.76,8000.0,39.1089,39.1221,39.0869,39.0957,8000.0
2010-11-16 15:10:00,88.77,88.77,88.73,88.73,11600.0,39.1001,39.1001,39.0825,39.0825,11600.0
2010-11-16 15:15:00,88.73,88.73,88.68,88.71,8900.0,39.0825,39.0825,39.0605,39.0737,8900.0
2010-11-16 15:20:00,88.71,88.73,88.68,88.73,6800.0,39.0737,39.0825,39.0605,39.0825,6800.0
2010-11-16 15:25:00,88.73,88.76,88.69,88.69,19900.0,39.0825,39.0957,39.0649,39.0649,19900.0
2010-11-16 15:30:00,88.69,88.7,88.67,88.67,20600.0,39.0649,39.0693,39.0561,39.0561,20600.0
2010-11-16 15:35:00,88.68,88.71,88.65,88.67,27700.0,39.0605,39.0737,39.0473,39.0561,27700.0
2010-11-16 15:40:00,88.67,88.67,88.6,88.63,49400.0,39.0561,39.0561,39.0252,39.0384,49400.0
2010-11-16 15:45:00,88.64,88.65,88.62,88.62,16000.0,39.0429,39.0473,39.034,39.034,16000.0
2010-11-16 15:50:00,88.62,88.63,88.6,88.6,52000.0,39.034,39.0384,39.0252,39.0252,52000.0
2010-11-16 15:55:00,88.62,88.71,88.6,88.66,84000.0,39.034,39.0737,39.0252,39.0517,84000.0
2010-11-17 09:30:00,89.25,89.26,89.11,89.15,61200.0,39.3115,39.3159,39.2499,39.2675,61200.0
2010-11-17 09:35:00,89.14,89.14,89.08,89.09,15300.0,39.2631,39.2631,39.2367,39.2411,15300.0
2010-11-17 09:40:00,89.09,89.09,89.07,89.08,14000.0,39.2411,39.2411,39.2323,39.2367,14000.0
2010-11-17 09:45:00,89.07,89.09,89.0,89.09,46000.0,39.2323,39.2411,39.2014,39.2411,46000.0
2010-11-17 09:50:00,89.09,89.1,89.08,89.1,9300.0,39.2411,39.2455,39.2367,39.2455,9300.0
2010-11-17 09:55:00,89.1,89.14,89.08,89.12,10000.0,39.2455,39.2631,39.2367,39.2543,10000.0
2010-11-17 10:00:00,89.13,89.13,89.13,89.13,6700.0,39.2587,39.2587,39.2587,39.2587,6700.0
2010-11-17 10:05:00,89.14,89.24,89.14,89.23,156500.0,39.2631,39.3071,39.2631,39.3027,156500.0
2010-11-17 10:10:00,89.24,89.26,89.05,89.22,176700.0,39.3071,39.3159,39.2234,39.2983,176700.0
2010-11-17 10:15:00,89.22,89.27,89.22,89.26,7900.0,39.2983,39.3203,39.2983,39.3159,7900.0
2010-11-17 10:20:00,89.27,89.27,89.2,89.25,37200.0,39.3203,39.3203,39.2895,39.3115,37200.0
2010-11-17 10:25:00,89.26,89.35,89.25,89.31,26400.0,39.3159,39.3556,39.3115,39.338,26400.0
2010-11-17 10:30:00,89.33,89.34,89.25,89.32,41700.0,39.3468,39.3512,39.3115,39.3424,41700.0
2010-11-17 10:35:00,89.31,89.31,89.26,89.28,23100.0,39.338,39.338,39.3159,39.3248,23100.0
2010-11-17 10:40:00,89.25,89.25,89.2,89.25,15700.0,39.3115,39.3115,39.2895,39.3115,15700.0
2010-11-17 10:45:00,89.23,89.23,89.19,89.2,6100.0,39.3027,39.3027,39.2851,39.2895,6100.0
2010-11-17 10:50:00,89.22,89.26,89.2,89.21,27200.0,39.2983,39.3159,39.2895,39.2939,27200.0
2010-11-17 10:55:00,89.21,89.23,89.21,89.22,6300.0,39.2939,39.3027,39.2939,39.2983,6300.0
2010-11-17 11:00:00,89.23,89.26,89.23,89.25,7200.0,39.3027,39.3159,39.3027,39.3115,7200.0
2010-11-17 11:05:00,89.26,89.26,89.22,89.22,12000.0,39.3159,39.3159,39.2983,39.2983,12000.0
2010-11-17 11:10:00,89.22,89.24,89.21,89.23,12400.0,39.2983,39.3071,39.2939,39.3027,12400.0
2010-11-17 11:15:00,89.23,89.23,89.22,89.23,4500.0,39.3027,39.3027,39.2983,39.3027,4500.0
2010-11-17 11:20:00,89.22,89.28,89.22,89.28,7000.0,39.2983,39.3248,39.2983,39.3248,7000.0
2010-11-17 11:25:00,89.28,89.33,89.27,89.32,8200.0,39.3248,39.3468,39.3203,39.3424,8200.0
2010-11-17 11:30:00,89.32,89.32,89.28,89.28,4600.0,39.3424,39.3424,39.3248,39.3248,4600.0
2010-11-17 11:35:00,89.28,89.32,89.26,89.27,6400.0,39.3248,39.3424,39.3159,39.3203,6400.0
2010-11-17 11:40:00,89.27,89.31,89.27,89.31,4100.0,39.3203,39.338,39.3203,39.338,4100.0
2010-11-17 11:45:00,89.31,89.32,89.27,89.27,10300.0,39.338,39.3424,39.3203,39.3203,10300.0
2010-11-17 11:50:00,89.28,89.34,89.28,89.32,4600.0,39.3248,39.3512,39.3248,39.3424,4600.0
2010-11-17 11:55:00,89.33,89.36,89.32,89.35,4100.0,39.3468,39.36,39.3424,39.3556,4100.0
2010-11-17 12:00:00,89.35,89.35,89.34,89.35,4500.0,39.3556,39.3556,39.3512,39.3556,4500.0
2010-11-17 12:05:00,89.35,89.37,89.33,89.34,8000.0,39.3556,39.3644,39.3468,39.3512,8000.0
2010-11-17 12:10:00,89.34,89.34,89.32,89.33,4400.0,39.3512,39.3512,39.3424,39.3468,4400.0
2010-11-17 12:15:00,89.32,89.34,89.32,89.32,3800.0,39.3424,39.3512,39.3424,39.3424,3800.0
2010-11-17 12:20:00,89.33,89.34,89.32,89.34,7500.0,39.3468,39.3512,39.3424,39.3512,7500.0
2010-11-17 12:25:00,89.33,89.34,89.29,89.29,12600.0,39.3468,39.3512,39.3292,39.3292,12600.0
2010-11-17 12:30:00,89.3,89.33,89.27,89.32,10600.0,39.3336,39.3468,39.3203,39.3424,10600.0
2010-11-17 12:35:00,89.33,89.34,89.31,89.31,3900.0,39.3468,39.3512,39.338,39.338,3900.0
2010-11-17 12:40:00,89.31,89.32,89.29,89.3,3800.0,39.338,39.3424,39.3292,39.3336,3800.0
2010-11-17 12:45:00,89.3,89.31,89.25,89.31,19700.0,39.3336,39.338,39.3115,39.338,19700.0
2010-11-17 12:50:00,89.31,89.31,89.3,89.3,3600.0,39.338,39.338,39.3336,39.3336,3600.0
2010-11-17 12:55:00,89.31,89.31,89.25,89.27,8400.0,39.338,39.338,39.3115,39.3203,8400.0
2010-11-17 13:00:00,89.27,89.28,89.25,89.28,8600.0,39.3203,39.3248,39.3115,39.3248,8600.0
2010-11-17 13:05:00,89.28,89.28,89.21,89.27,96700.0,39.3248,39.3248,39.2939,39.3203,96700.0
2010-11-17 13:10:00,89.26,89.28,89.25,89.25,5600.0,39.3159,39.3248,39.3115,39.3115,5600.0
2010-11-17 13:15:00,89.26,89.29,89.25,89.26,7300.0,39.3159,39.3292,39.3115,39.3159,7300.0
2010-11-17 13:20:00,89.26,89.27,89.22,89.23,8900.0,39.3159,39.3203,39.2983,39.3027,8900.0
2010-11-17 13:25:00,89.24,89.24,89.21,89.23,11300.0,39.3071,39.3071,39.2939,39.3027,11300.0
2010-11-17 13:30:00,89.25,89.28,89.23,89.24,8500.0,39.3115,39.3248,39.3027,39.3071,8500.0
2010-11-17 13:35:00,89.25,89.26,89.23,89.23,3800.0,39.3115,39.3159,39.3027,39.3027,3800.0
2010-11-17 13:40:00,89.23,89.23,89.21,89.22,4800.0,39.3027,39.3027,39.2939,39.2983,4800.0
2010-11-17 13:45:00,89.22,89.24,89.22,89.23,6700.0,39.2983,39.3071,39.2983,39.3027,6700.0
2010-11-17 13:50:00,89.23,89.23,89.22,89.22,3800.0,39.3027,39.3027,39.2983,39.2983,3800.0
2010-11-17 13:55:00,89.22,89.22,89.18,89.21,25500.0,39.2983,39.2983,39.2807,39.2939,25500.0
2010-11-17 14:00:00,89.19,89.2,89.18,89.18,25300.0,39.2851,39.2895,39.2807,39.2807,25300.0
2010-11-17 14:05:00,89.17,89.18,89.15,89.17,74500.0,39.2763,39.2807,39.2675,39.2763,74500.0
2010-11-17 14:10:00,89.19,89.2,89.17,89.18,3400.0,39.2851,39.2895,39.2763,39.2807,3400.0
2010-11-17 14:15:00,89.18,89.19,89.16,89.17,29300.0,39.2807,39.2851,39.2719,39.2763,29300.0
2010-11-17 14:20:00,89.17,89.19,89.16,89.16,9600.0,39.2763,39.2851,39.2719,39.2719,9600.0
2010-11-17 14:25:00,89.16,89.18,89.15,89.16,59700.0,39.2719,39.2807,39.2675,39.2719,59700.0
2010-11-17 14:30:00,89.16,89.18,89.16,89.18,3600.0,39.2719,39.2807,39.2719,39.2807,3600.0
2010-11-17 14:35:00,89.17,89.19,89.17,89.18,4100.0,39.2763,39.2851,39.2763,39.2807,4100.0
2010-11-17 14:40:00,89.18,89.19,89.18,89.19,4000.0,39.2807,39.2851,39.2807,39.2851,4000.0
2010-11-17 14:45:00,89.19,89.19,89.18,89.19,2900.0,39.2851,39.2851,39.2807,39.2851,2900.0
2010-11-17 14:50:00,89.18,89.2,89.17,89.2,7300.0,39.2807,39.2895,39.2763,39.2895,7300.0
2010-11-17 14:55:00,89.2,89.2,89.18,89.19,6200.0,39.2895,39.2895,39.2807,39.2851,6200.0
2010-11-17 15:00:00,89.19,89.21,89.18,89.18,6000.0,39.2851,39.2939,39.2807,39.2807,6000.0
2010-11-17 15:05:00,89.18,89.21,89.17,89.2,15300.0,39.2807,39.2939,39.2763,39.2895,15300.0
2010-11-17 15:10:00,89.19,89.19,89.18,89.18,8700.0,39.2851,39.2851,39.2807,39.2807,8700.0
2010-11-17 15:15:00,89.19,89.19,89.18,89.18,6700.0,39.2851,39.2851,39.2807,39.2807,6700.0
2010-11-17 15:20:00,89.19,89.19,89.18,89.18,6500.0,39.2851,39.2851,39.2807,39.2807,6500.0
2010-11-17 15:25:00,89.18,89.27,89.12,89.13,44000.0,39.2807,39.3203,39.2543,39.2587,44000.0
2010-11-17 15:30:00,89.13,89.15,89.13,89.14,24700.0,39.2587,39.2675,39.2587,39.2631,24700.0
2010-11-17 15:35:00,89.15,89.2,89.13,89.13,63200.0,39.2675,39.2895,39.2587,39.2587,63200.0
2010-11-17 15:40:00,89.14,89.17,89.13,89.15,23500.0,39.2631,39.2763,39.2587,39.2675,23500.0
2010-11-17 15:45:00,89.15,89.17,89.13,89.16,35700.0,39.2675,39.2763,39.2587,39.2719,35700.0
2010-11-17 15:50:00,89.17,89.17,89.05,89.06,64500.0,39.2763,39.2763,39.2234,39.2278,64500.0
2010-11-17 15:55:00,89.06,89.23,89.06,89.13,64600.0,39.2278,39.3027,39.2278,39.2587,64600.0
2010-11-18 09:30:00,89.82,89.87,89.58,89.87,36200.0,39.5626,39.5846,39.4569,39.5846,36200.0
2010-11-18 09:35:00,89.86,89.91,89.84,89.9,31900.0,39.5802,39.6022,39.5714,39.5978,31900.0
2010-11-18 09:40:00,89.89,89.9,89.86,89.89,4600.0,39.5934,39.5978,39.5802,39.5934,4600.0
2010-11-18 09:45:00,89.89,89.91,89.87,89.91,7400.0,39.5934,39.6022,39.5846,39.6022,7400.0
2010-11-18 09:50:00,89.9,89.91,89.89,89.9,12200.0,39.5978,39.6022,39.5934,39.5978,12200.0
2010-11-18 09:55:00,89.89,89.91,89.8,89.82,13100.0,39.5934,39.6022,39.5538,39.5626,13100.0
2010-11-18 10:00:00,89.82,89.87,89.76,89.8,25400.0,39.5626,39.5846,39.5362,39.5538,25400.0
2010-11-18 10:05:00,89.79,89.9,89.79,89.9,21100.0,39.5494,39.5978,39.5494,39.5978,21100.0
2010-11-18 10:10:00,89.89,89.9,89.87,89.9,6400.0,39.5934,39.5978,39.5846,39.5978,6400.0
2010-11-18 10:15:00,89.89,89.93,89.88,89.9,5400.0,39.5934,39.6111,39.589,39.5978,5400.0
2010-11-18 10:20:00,89.9,89.9,89.89,89.89,1800.0,39.5978,39.5978,39.5934,39.5934,1800.0
2010-11-18 10:25:00,89.9,89.94,89.9,89.94,4500.0,39.5978,39.6155,39.5978,39.6155,4500.0
2010-11-18 10:30:00,89.93,89.96,89.93,89.93,8500.0,39.6111,39.6243,39.6111,39.6111,8500.0
2010-11-18 10:35:00,89.94,89.94,89.93,89.94,500.0,39.6155,39.6155,39.6111,39.6155,500.0
2010-11-18 10:40:00,89.94,89.95,89.93,89.93,5800.0,39.6155,39.6199,39.6111,39.6111,5800.0
2010-11-18 10:45:00,89.94,89.95,89.92,89.94,6200.0,39.6155,39.6199,39.6066,39.6155,6200.0
2010-11-18 10:50:00,89.94,89.94,89.93,89.94,1200.0,39.6155,39.6155,39.6111,39.6155,1200.0
2010-11-18 10:55:00,89.94,89.95,89.86,89.88,14900.0,39.6155,39.6199,39.5802,39.589,14900.0
2010-11-18 11:00:00,89.89,89.89,89.85,89.85,3500.0,39.5934,39.5934,39.5758,39.5758,3500.0
2010-11-18 11:05:00,89.85,89.94,89.85,89.94,5300.0,39.5758,39.6155,39.5758,39.6155,5300.0
2010-11-18 11:10:00,89.93,89.94,89.92,89.93,3200.0,39.6111,39.6155,39.6066,39.6111,3200.0
2010-11-18 11:15:00,89.92,89.92,89.89,89.91,4500.0,39.6066,39.6066,39.5934,39.6022,4500.0
2010-11-18 11:20:00,89.91,89.91,89.89,89.91,4900.0,39.6022,39.6022,39.5934,39.6022,4900.0
2010-11-18 11:25:00,89.91,89.92,89.9,89.92,1700.0,39.6022,39.6066,39.5978,39.6066,1700.0
2010-11-18 11:30:00,89.92,89.92,89.9,89.9,9300.0,39.6066,39.6066,39.5978,39.5978,9300.0
2010-11-18 11:35:00,89.91,89.91,89.9,89.91,3500.0,39.6022,39.6022,39.5978,39.6022,3500.0
2010-11-18 11:40:00,89.91,89.91,89.9,89.9,2200.0,39.6022,39.6022,39.5978,39.5978,2200.0
2010-11-18 11:45:00,89.91,89.91,89.89,89.89,8200.0,39.6022,39.6022,39.5934,39.5934,8200.0
2010-11-18 11:50:00,89.9,89.94,89.9,89.92,4800.0,39.5978,39.6155,39.5978,39.6066,4800.0
2010-11-18 11:55:00,89.92,89.94,89.92,89.93,3900.0,39.6066,39.6155,39.6066,39.6111,3900.0
2010-11-18 12:00:00,89.92,89.92,89.92,89.92,500.0,39.6066,39.6066,39.6066,39.6066,500.0
2010-11-18 12:05:00,89.93,89.95,89.93,89.95,7200.0,39.6111,39.6199,39.6111,39.6199,7200.0
2010-11-18 12:10:00,89.95,89.98,89.94,89.95,8300.0,39.6199,39.6331,39.6155,39.6199,8300.0
2010-11-18 12:15:00,89.96,89.98,89.96,89.97,8600.0,39.6243,39.6331,39.6243,39.6287,8600.0
2010-11-18 12:20:00,89.97,89.97,89.96,89.97,2900.0,39.6287,39.6287,39.6243,39.6287,2900.0
2010-11-18 12:25:00,89.97,89.99,89.97,89.99,1800.0,39.6287,39.6375,39.6287,39.6375,1800.0
2010-11-18 12:30:00,89.99,89.99,89.97,89.97,2800.0,39.6375,39.6375,39.6287,39.6287,2800.0
2010-11-18 12:35:00,89.98,89.98,89.97,89.97,500.0,39.6331,39.6331,39.6287,39.6287,500.0
2010-11-18 12:40:00,89.97,89.99,89.97,89.98,1900.0,39.6287,39.6375,39.6287,39.6331,1900.0
2010-11-18 12:45:00,89.99,89.99,89.98,89.98,1300.0,39.6375,39.6375,39.6331,39.6331,1300.0
2010-11-18 12:50:00,89.99,89.99,89.97,89.97,4800.0,39.6375,39.6375,39.6287,39.6287,4800.0
2010-11-18 12:55:00,89.97,89.99,89.97,89.99,1400.0,39.6287,39.6375,39.6287,39.6375,1400.0
2010-11-18 13:00:00,89.98,89.99,89.95,89.96,4900.0,39.6331,39.6375,39.6199,39.6243,4900.0
2010-11-18 13:05:00,89.97,89.99,89.97,89.98,2400.0,39.6287,39.6375,39.6287,39.6331,2400.0
2010-11-18 13:10:00,89.98,90.0,89.98,89.99,3500.0,39.6331,39.6419,39.6331,39.6375,3500.0
2010-11-18 13:15:00,90.0,90.0,89.87,89.98,15600.0,39.6419,39.6419,39.5846,39.6331,15600.0
2010-11-18 13:20:00,89.98,89.99,89.97,89.97,6200.0,39.6331,39.6375,39.6287,39.6287,6200.0
2010-11-18 13:25:00,89.98,89.98,89.97,89.98,3300.0,39.6331,39.6331,39.6287,39.6331,3300.0
2010-11-18 13:30:00,89.98,89.99,89.95,89.95,6100.0,39.6331,39.6375,39.6199,39.6199,6100.0
2010-11-18 13:35:00,89.95,90.0,89.95,90.0,17600.0,39.6199,39.6419,39.6199,39.6419,17600.0
2010-11-18 13:40:00,89.99,89.99,89.97,89.99,4100.0,39.6375,39.6375,39.6287,39.6375,4100.0
2010-11-18 13:45:00,89.98,89.99,89.97,89.97,7100.0,39.6331,39.6375,39.6287,39.6287,7100.0
2010-11-18 13:50:00,89.98,90.0,89.96,90.0,16000.0,39.6331,39.6419,39.6243,39.6419,16000.0
2010-11-18 13:55:00,90.0,90.0,89.99,89.99,6100.0,39.6419,39.6419,39.6375,39.6375,6100.0
2010-11-18 14:00:00,89.99,90.0,89.96,89.97,8000.0,39.6375,39.6419,39.6243,39.6287,8000.0
2010-11-18 14:05:00,89.96,89.98,89.96,89.97,4200.0,39.6243,39.6331,39.6243,39.6287,4200.0
2010-11-18 14:10:00,89.97,89.97,89.95,89.95,2200.0,39.6287,39.6287,39.6199,39.6199,2200.0
2010-11-18 14:15:00,89.97,89.97,89.93,89.93,2200.0,39.6287,39.6287,39.6111,39.6111,2200.0
2010-11-18 14:20:00,89.94,89.94,89.93,89.94,1600.0,39.6155,39.6155,39.6111,39.6155,1600.0
2010-11-18 14:25:00,89.94,89.95,89.87,89.9,34100.0,39.6155,39.6199,39.5846,39.5978,34100.0
2010-11-18 14:30:00,89.9,89.91,89.82,89.85,7900.0,39.5978,39.6022,39.5626,39.5758,7900.0
2010-11-18 14:35:00,89.85,89.9,89.84,89.86,22000.0,39.5758,39.5978,39.5714,39.5802,22000.0
2010-11-18 14:40:00,89.85,89.93,89.81,89.93,9700.0,39.5758,39.6111,39.5582,39.6111,9700.0
2010-11-18 14:45:00,89.93,90.03,89.92,90.02,66100.0,39.6111,39.6551,39.6066,39.6507,66100.0
2010-11-18 14:50:00,90.02,90.03,89.98,90.03,20300.0,39.6507,39.6551,39.6331,39.6551,20300.0
2010-11-18 14:55:00,90.04,90.05,90.0,90.03,28600.0,39.6595,39.6639,39.6419,39.6551,28600.0
2010-11-18 15:00:00,90.02,90.03,89.99,89.99,9500.0,39.6507,39.6551,39.6375,39.6375,9500.0
2010-11-18 15:05:00,89.99,90.0,89.98,89.99,11700.0,39.6375,39.6419,39.6331,39.6375,11700.0
2010-11-18 15:10:00,89.99,90.03,89.97,90.01,32900.0,39.6375,39.6551,39.6287,39.6463,32900.0
2010-11-18 15:15:00,90.02,90.07,90.01,90.07,19000.0,39.6507,39.6727,39.6463,39.6727,19000.0
2010-11-18 15:20:00,90.07,90.07,90.05,90.06,10700.0,39.6727,39.6727,39.6639,39.6683,10700.0
2010-11-18 15:25:00,90.06,90.06,90.05,90.06,8200.0,39.6683,39.6683,39.6639,39.6683,8200.0
2010-11-18 15:30:00,90.07,90.1,90.05,90.07,13000.0,39.6727,39.6859,39.6639,39.6727,13000.0
2010-11-18 15:35:00,90.07,90.09,90.01,90.07,48000.0,39.6727,39.6815,39.6463,39.6727,48000.0
2010-11-18 15:40:00,90.07,90.1,90.04,90.06,21500.0,39.6727,39.6859,39.6595,39.6683,21500.0
2010-11-18 15:45:00,90.07,90.12,90.07,90.12,75400.0,39.6727,39.6947,39.6727,39.6947,75400.0
2010-11-18 15:50:00,90.11,90.17,90.1,90.15,61300.0,39.6903,39.7168,39.6859,39.708,61300.0
2010-11-18 15:55:00,90.17,90.24,90.16,90.23,77300.0,39.7168,39.7476,39.7124,39.7432,77300.0
2010-11-19 09:30:00,90.0,90.08,89.99,90.0,31900.0,39.6419,39.6771,39.6375,39.6419,31900.0
2010-11-19 09:35:00,89.99,90.03,89.98,90.0,15800.0,39.6375,39.6551,39.6331,39.6419,15800.0
2010-11-19 09:40:00,90.01,90.03,89.97,89.97,24400.0,39.6463,39.6551,39.6287,39.6287,24400.0
2010-11-19 09:45:00,89.95,90.03,89.94,89.96,11100.0,39.6199,39.6551,39.6155,39.6243,11100.0
2010-11-19 09:50:00,89.94,89.94,89.83,89.83,15100.0,39.6155,39.6155,39.567,39.567,15100.0
2010-11-19 09:55:00,89.84,89.93,89.84,89.88,11400.0,39.5714,39.6111,39.5714,39.589,11400.0
2010-11-19 10:00:00,89.86,89.97,89.86,89.94,12500.0,39.5802,39.6287,39.5802,39.6155,12500.0
2010-11-19 10:05:00,89.94,89.95,89.85,89.87,9200.0,39.6155,39.6199,39.5758,39.5846,9200.0
2010-11-19 10:10:00,89.89,89.94,89.89,89.93,1300.0,39.5934,39.6155,39.5934,39.6111,1300.0
2010-11-19 10:15:00,89.95,89.97,89.94,89.95,3400.0,39.6199,39.6287,39.6155,39.6199,3400.0
2010-11-19 10:20:00,89.93,89.96,89.93,89.95,3200.0,39.6111,39.6243,39.6111,39.6199,3200.0
2010-11-19 10:25:00,89.93,89.99,89.92,89.97,4300.0,39.6111,39.6375,39.6066,39.6287,4300.0
2010-11-19 10:30:00,89.97,89.98,89.94,89.98,1700.0,39.6287,39.6331,39.6155,39.6331,1700.0
2010-11-19 10:35:00,89.98,89.99,89.96,89.96,1900.0,39.6331,39.6375,39.6243,39.6243,1900.0
2010-11-19 10:40:00,89.99,89.99,89.97,89.97,1600.0,39.6375,39.6375,39.6287,39.6287,1600.0
2010-11-19 10:45:00,89.99,90.0,89.97,89.99,3900.0,39.6375,39.6419,39.6287,39.6375,3900.0
2010-11-19 10:50:00,89.99,90.0,89.97,90.0,1900.0,39.6375,39.6419,39.6287,39.6419,1900.0
2010-11-19 10:55:00,89.98,90.0,89.97,89.99,1600.0,39.6331,39.6419,39.6287,39.6375,1600.0
2010-11-19 11:00:00,89.97,90.0,89.94,89.98,3600.0,39.6287,39.6419,39.6155,39.6331,3600.0
2010-11-19 11:05:00,89.98,89.98,89.97,89.98,8300.0,39.6331,39.6331,39.6287,39.6331,8300.0
2010-11-19 11:10:00,89.97,89.98,89.95,89.98,3800.0,39.6287,39.6331,39.6199,39.6331,3800.0
2010-11-19 11:15:00,89.97,89.98,89.97,89.97,3800.0,39.6287,39.6331,39.6287,39.6287,3800.0
2010-11-19 11:20:00,89.97,89.98,89.97,89.98,4300.0,39.6287,39.6331,39.6287,39.6331,4300.0
2010-11-19 11:25:00,89.97,90.0,89.97,90.0,8700.0,39.6287,39.6419,39.6287,39.6419,8700.0
2010-11-19 11:30:00,89.99,89.99,89.97,89.97,4800.0,39.6375,39.6375,39.6287,39.6287,4800.0
2010-11-19 11:35:00,89.97,90.03,89.96,89.96,23700.0,39.6287,39.6551,39.6243,39.6243,23700.0
2010-11-19 11:40:00,89.99,90.02,89.96,90.0,19500.0,39.6375,39.6507,39.6243,39.6419,19500.0
2010-11-19 11:45:00,89.99,90.0,89.97,89.97,3900.0,39.6375,39.6419,39.6287,39.6287,3900.0
2010-11-19 11:50:00,90.02,90.03,89.97,89.98,1500.0,39.6507,39.6551,39.6287,39.6331,1500.0
2010-11-19 11:55:00,89.99,90.03,89.98,90.01,11100.0,39.6375,39.6551,39.6331,39.6463,11100.0
2010-11-19 12:00:00,90.0,90.02,90.0,90.01,8400.0,39.6419,39.6507,39.6419,39.6463,8400.0
2010-11-19 12:05:00,90.02,90.05,90.01,90.05,7700.0,39.6507,39.6639,39.6463,39.6639,7700.0
2010-11-19 12:10:00,90.02,90.08,90.02,90.04,6100.0,39.6507,39.6771,39.6507,39.6595,6100.0
2010-11-19 12:15:00,90.04,90.04,90.01,90.03,1100.0,39.6595,39.6595,39.6463,39.6551,1100.0
2010-11-19 12:20:00,90.03,90.04,90.01,90.01,1000.0,39.6551,39.6595,39.6463,39.6463,1000.0
2010-11-19 12:25:00,89.98,90.02,89.98,90.02,1100.0,39.6331,39.6507,39.6331,39.6507,1100.0
2010-11-19 12:30:00,90.0,90.03,90.0,90.0,2400.0,39.6419,39.6551,39.6419,39.6419,2400.0
2010-11-19 12:35:00,90.0,90.0,90.0,90.0,100.0,39.6419,39.6419,39.6419,39.6419,100.0
2010-11-19 12:40:00,90.01,90.03,90.01,90.03,900.0,39.6463,39.6551,39.6463,39.6551,900.0
2010-11-19 12:45:00,90.03,90.05,90.0,90.04,4700.0,39.6551,39.6639,39.6419,39.6595,4700.0
2010-11-19 12:50:00,90.03,90.04,89.97,90.0,2800.0,39.6551,39.6595,39.6287,39.6419,2800.0
2010-11-19 12:55:00,90.03,90.03,89.99,90.0,3000.0,39.6551,39.6551,39.6375,39.6419,3000.0
2010-11-19 13:00:00,90.0,90.06,90.0,90.05,5600.0,39.6419,39.6683,39.6419,39.6639,5600.0
2010-11-19 13:05:00,90.04,90.06,90.03,90.06,7100.0,39.6595,39.6683,39.6551,39.6683,7100.0
2010-11-19 13:10:00,90.04,90.04,89.99,90.02,3700.0,39.6595,39.6595,39.6375,39.6507,3700.0
2010-11-19 13:15:00,90.01,90.01,89.98,89.98,4200.0,39.6463,39.6463,39.6331,39.6331,4200.0
2010-11-19 13:20:00,89.98,89.99,89.96,89.97,1700.0,39.6331,39.6375,39.6243,39.6287,1700.0
2010-11-19 13:25:00,89.98,89.99,89.96,89.97,800.0,39.6331,39.6375,39.6243,39.6287,800.0
2010-11-19 13:30:00,89.99,89.99,89.96,89.96,300.0,39.6375,39.6375,39.6243,39.6243,300.0
2010-11-19 13:35:00,89.97,90.01,89.97,90.0,8400.0,39.6287,39.6463,39.6287,39.6419,8400.0
2010-11-19 13:40:00,90.04,90.04,89.99,89.99,1100.0,39.6595,39.6595,39.6375,39.6375,1100.0
2010-11-19 13:45:00,90.0,90.05,90.0,90.05,6100.0,39.6419,39.6639,39.6419,39.6639,6100.0
2010-11-19 13:50:00,90.05,90.06,90.03,90.06,5000.0,39.6639,39.6683,39.6551,39.6683,5000.0
2010-11-19 13:55:00,90.06,90.07,90.05,90.07,2400.0,39.6683,39.6727,39.6639,39.6727,2400.0
2010-11-19 14:00:00,90.06,90.06,90.0,90.02,2400.0,39.6683,39.6683,39.6419,39.6507,2400.0
2010-11-19 14:05:00,90.03,90.06,90.0,90.0,3800.0,39.6551,39.6683,39.6419,39.6419,3800.0
2010-11-19 14:10:00,90.03,90.09,90.03,90.06,10700.0,39.6551,39.6815,39.6551,39.6683,10700.0
2010-11-19 14:15:00,90.04,90.06,90.03,90.06,1500.0,39.6595,39.6683,39.6551,39.6683,1500.0
2010-11-19 14:20:00,90.06,90.06,90.03,90.05,400.0,39.6683,39.6683,39.6551,39.6639,400.0
2010-11-19 14:25:00,90.0,90.05,90.0,90.01,3300.0,39.6419,39.6639,39.6419,39.6463,3300.0
2010-11-19 14:30:00,90.04,90.04,90.02,90.02,1400.0,39.6595,39.6595,39.6507,39.6507,1400.0
2010-11-19 14:35:00,90.03,90.03,90.02,90.02,1200.0,39.6551,39.6551,39.6507,39.6507,1200.0
2010-11-19 14:40:00,90.04,90.05,90.02,90.02,1500.0,39.6595,39.6639,39.6507,39.6507,1500.0
2010-11-19 14:45:00,90.01,90.02,90.0,90.01,2400.0,39.6463,39.6507,39.6419,39.6463,2400.0
2010-11-19 14:50:00,90.01,90.02,89.99,90.0,6900.0,39.6463,39.6507,39.6375,39.6419,6900.0
2010-11-19 14:55:00,90.0,90.05,89.99,90.05,3200.0,39.6419,39.6639,39.6375,39.6639,3200.0
2010-11-19 15:00:00,90.06,90.06,90.0,90.0,4300.0,39.6683,39.6683,39.6419,39.6419,4300.0
2010-11-19 15:05:00,90.05,90.05,90.02,90.03,2700.0,39.6639,39.6639,39.6507,39.6551,2700.0
2010-11-19 15:10:00,90.04,90.05,90.01,90.01,9100.0,39.6595,39.6639,39.6463,39.6463,9100.0
2010-11-19 15:15:00,90.03,90.04,90.0,90.04,5700.0,39.6551,39.6595,39.6419,39.6595,5700.0
2010-11-19 15:20:00,90.03,90.06,90.03,90.06,3900.0,39.6551,39.6683,39.6551,39.6683,3900.0
2010-11-19 15:25:00,90.06,90.06,90.03,90.03,4500.0,39.6683,39.6683,39.6551,39.6551,4500.0
2010-11-19 15:30:00,90.04,90.05,90.02,90.02,6000.0,39.6595,39.6639,39.6507,39.6507,6000.0
2010-11-19 15:35:00,90.03,90.1,90.03,90.09,20100.0,39.6551,39.6859,39.6551,39.6815,20100.0
2010-11-19 15:40:00,90.1,90.13,90.09,90.11,23300.0,39.6859,39.6991,39.6815,39.6903,23300.0
2010-11-19 15:45:00,90.11,90.11,90.1,90.11,13500.0,39.6903,39.6903,39.6859,39.6903,13500.0
2010-11-19 15:50:00,90.11,90.18,90.11,90.18,80600.0,39.6903,39.7212,39.6903,39.7212,80600.0
2010-11-19 15:55:00,90.18,90.2,90.16,90.2,14000.0,39.7212,39.73,39.7124,39.73,14000.0
2010-11-22 09:30:00,89.76,89.88,89.71,89.81,31100.0,39.5362,39.589,39.5142,39.5582,31100.0
2010-11-22 09:35:00,89.83,89.87,89.82,89.87,5500.0,39.567,39.5846,39.5626,39.5846,5500.0
2010-11-22 09:40:00,89.86,89.89,89.85,89.88,9600.0,39.5802,39.5934,39.5758,39.589,9600.0
2010-11-22 09:45:00,89.87,89.92,89.87,89.91,7000.0,39.5846,39.6066,39.5846,39.6022,7000.0
2010-11-22 09:50:00,89.92,89.92,89.91,89.92,1600.0,39.6066,39.6066,39.6022,39.6066,1600.0
2010-11-22 09:55:00,89.95,89.95,89.93,89.93,2400.0,39.6199,39.6199,39.6111,39.6111,2400.0
2010-11-22 10:00:00,89.95,89.95,89.93,89.94,1200.0,39.6199,39.6199,39.6111,39.6155,1200.0
2010-11-22 10:05:00,89.94,89.94,89.91,89.91,4400.0,39.6155,39.6155,39.6022,39.6022,4400.0
2010-11-22 10:10:00,89.89,89.92,89.87,89.92,3600.0,39.5934,39.6066,39.5846,39.6066,3600.0
2010-11-22 10:15:00,89.9,89.92,89.9,89.92,5600.0,39.5978,39.6066,39.5978,39.6066,5600.0
2010-11-22 10:20:00,89.92,89.92,89.87,89.87,4200.0,39.6066,39.6066,39.5846,39.5846,4200.0
2010-11-22 10:25:00,89.86,89.86,89.81,89.81,1900.0,39.5802,39.5802,39.5582,39.5582,1900.0
2010-11-22 10:30:00,89.8,89.8,89.69,89.69,14400.0,39.5538,39.5538,39.5053,39.5053,14400.0
2010-11-22 10:35:00,89.7,89.72,89.67,89.69,11800.0,39.5097,39.5186,39.4965,39.5053,11800.0
2010-11-22 10:40:00,89.71,89.72,89.68,89.7,5000.0,39.5142,39.5186,39.5009,39.5097,5000.0
2010-11-22 10:45:00,89.7,89.71,89.7,89.71,1000.0,39.5097,39.5142,39.5097,39.5142,1000.0
2010-11-22 10:50:00,89.73,89.73,89.71,89.71,2700.0,39.523,39.523,39.5142,39.5142,2700.0
2010-11-22 10:55:00,89.7,89.7,89.69,89.69,2800.0,39.5097,39.5097,39.5053,39.5053,2800.0
2010-11-22 11:00:00,89.68,89.7,89.66,89.68,2800.0,39.5009,39.5097,39.4921,39.5009,2800.0
2010-11-22 11:05:00,89.68,89.74,89.66,89.72,5700.0,39.5009,39.5274,39.4921,39.5186,5700.0
2010-11-22 11:10:00,89.7,89.7,89.68,89.7,2100.0,39.5097,39.5097,39.5009,39.5097,2100.0
2010-11-22 11:15:00,89.69,89.72,89.69,89.72,1000.0,39.5053,39.5186,39.5053,39.5186,1000.0
2010-11-22 11:20:00,89.72,89.72,89.7,89.72,2800.0,39.5186,39.5186,39.5097,39.5186,2800.0
2010-11-22 11:25:00,89.73,89.74,89.72,89.73,3800.0,39.523,39.5274,39.5186,39.523,3800.0
2010-11-22 11:30:00,89.74,89.75,89.72,89.73,2400.0,39.5274,39.5318,39.5186,39.523,2400.0
2010-11-22 11:35:00,89.74,89.77,89.74,89.77,4500.0,39.5274,39.5406,39.5274,39.5406,4500.0
2010-11-22 11:40:00,89.75,89.77,89.74,89.75,5800.0,39.5318,39.5406,39.5274,39.5318,5800.0
2010-11-22 11:45:00,89.76,89.76,89.73,89.75,5000.0,39.5362,39.5362,39.523,39.5318,5000.0
2010-11-22 11:50:00,89.74,89.76,89.73,89.73,12500.0,39.5274,39.5362,39.523,39.523,12500.0
2010-11-22 11:55:00,89.74,89.77,89.74,89.77,900.0,39.5274,39.5406,39.5274,39.5406,900.0
2010-11-22 12:00:00,89.76,89.76,89.72,89.72,3300.0,39.5362,39.5362,39.5186,39.5186,3300.0
2010-11-22 12:05:00,89.72,89.74,89.71,89.72,4600.0,39.5186,39.5274,39.5142,39.5186,4600.0
2010-11-22 12:10:00,89.72,89.73,89.71,89.72,3500.0,39.5186,39.523,39.5142,39.5186,3500.0
2010-11-22 12:15:00,89.75,89.75,89.72,89.72,2300.0,39.5318,39.5318,39.5186,39.5186,2300.0
2010-11-22 12:20:00,89.71,89.71,89.67,89.68,1900.0,39.5142,39.5142,39.4965,39.5009,1900.0
2010-11-22 12:25:00,89.67,89.67,89.62,89.62,11500.0,39.4965,39.4965,39.4745,39.4745,11500.0
2010-11-22 12:30:00,89.62,89.62,89.57,89.58,22900.0,39.4745,39.4745,39.4525,39.4569,22900.0
2010-11-22 12:35:00,89.59,89.6,89.58,89.6,2000.0,39.4613,39.4657,39.4569,39.4657,2000.0
2010-11-22 12:40:00,89.57,89.57,89.56,89.57,2400.0,39.4525,39.4525,39.4481,39.4525,2400.0
2010-11-22 12:45:00,89.57,89.6,89.55,89.55,11900.0,39.4525,39.4657,39.4437,39.4437,11900.0
2010-11-22 12:50:00,89.56,89.56,89.55,89.55,2700.0,39.4481,39.4481,39.4437,39.4437,2700.0
2010-11-22 12:55:00,89.55,89.58,89.55,89.57,6800.0,39.4437,39.4569,39.4437,39.4525,6800.0
2010-11-22 13:00:00,89.58,89.58,89.55,89.57,1300.0,39.4569,39.4569,39.4437,39.4525,1300.0
2010-11-22 13:05:00,89.58,89.58,89.56,89.56,1500.0,39.4569,39.4569,39.4481,39.4481,1500.0
2010-11-22 13:10:00,89.58,89.58,89.58,89.58,400.0,39.4569,39.4569,39.4569,39.4569,400.0
2010-11-22 13:15:00,89.57,89.57,89.57,89.57,600.0,39.4525,39.4525,39.4525,39.4525,600.0
2010-11-22 13:20:00,89.57,89.59,89.57,89.58,900.0,39.4525,39.4613,39.4525,39.4569,900.0
2010-11-22 13:25:00,89.58,89.6,89.57,89.58,3300.0,39.4569,39.4657,39.4525,39.4569,3300.0
2010-11-22 13:30:00,89.6,89.6,89.59,89.6,1700.0,39.4657,39.4657,39.4613,39.4657,1700.0
2010-11-22 13:35:00,89.6,89.6,89.59,89.6,4900.0,39.4657,39.4657,39.4613,39.4657,4900.0
2010-11-22 13:40:00,89.6,89.6,89.57,89.57,5100.0,39.4657,39.4657,39.4525,39.4525,5100.0
2010-11-22 13:45:00,89.58,89.58,89.57,89.57,1100.0,39.4569,39.4569,39.4525,39.4525,1100.0
2010-11-22 13:50:00,89.58,89.6,89.58,89.6,2900.0,39.4569,39.4657,39.4569,39.4657,2900.0
2010-11-22 13:55:00,89.6,89.6,89.6,89.6,16600.0,39.4657,39.4657,39.4657,39.4657,16600.0
2010-11-22 14:00:00,89.6,89.6,89.6,89.6,500.0,39.4657,39.4657,39.4657,39.4657,500.0
2010-11-22 14:05:00,89.59,89.6,89.58,89.59,9200.0,39.4613,39.4657,39.4569,39.4613,9200.0
2010-11-22 14:10:00,89.59,89.59,89.59,89.59,800.0,39.4613,39.4613,39.4613,39.4613,800.0
2010-11-22 14:15:00,89.59,89.64,89.59,89.63,8500.0,39.4613,39.4833,39.4613,39.4789,8500.0
2010-11-22 14:20:00,89.6,89.64,89.6,89.64,1900.0,39.4657,39.4833,39.4657,39.4833,1900.0
2010-11-22 14:25:00,89.64,89.68,89.64,89.64,4400.0,39.4833,39.5009,39.4833,39.4833,4400.0
2010-11-22 14:30:00,89.65,89.65,89.64,89.65,2900.0,39.4877,39.4877,39.4833,39.4877,2900.0
2010-11-22 14:35:00,89.64,89.64,89.59,89.62,4400.0,39.4833,39.4833,39.4613,39.4745,4400.0
2010-11-22 14:40:00,89.62,89.62,89.6,89.62,2000.0,39.4745,39.4745,39.4657,39.4745,2000.0
2010-11-22 14:45:00,89.62,89.69,89.62,89.68,9500.0,39.4745,39.5053,39.4745,39.5009,9500.0
2010-11-22 14:50:00,89.68,89.68,89.68,89.68,800.0,39.5009,39.5009,39.5009,39.5009,800.0
2010-11-22 14:55:00,89.68,89.7,89.67,89.7,3900.0,39.5009,39.5097,39.4965,39.5097,3900.0
2010-11-22 15:00:00,89.68,89.7,89.68,89.69,1200.0,39.5009,39.5097,39.5009,39.5053,1200.0
2010-11-22 15:05:00,89.68,89.7,89.68,89.7,4400.0,39.5009,39.5097,39.5009,39.5097,4400.0
2010-11-22 15:10:00,89.7,89.7,89.67,89.68,3100.0,39.5097,39.5097,39.4965,39.5009,3100.0
2010-11-22 15:15:00,89.67,89.68,89.66,89.66,2800.0,39.4965,39.5009,39.4921,39.4921,2800.0
2010-11-22 15:20:00,89.67,89.67,89.62,89.62,5100.0,39.4965,39.4965,39.4745,39.4745,5100.0
2010-11-22 15:25:00,89.61,89.61,89.58,89.59,4200.0,39.4701,39.4701,39.4569,39.4613,4200.0
2010-11-22 15:30:00,89.59,89.6,89.54,89.54,5700.0,39.4613,39.4657,39.4393,39.4393,5700.0
2010-11-22 15:35:00,89.54,89.58,89.54,89.58,4000.0,39.4393,39.4569,39.4393,39.4569,4000.0
2010-11-22 15:40:00,89.58,89.62,89.58,89.6,5900.0,39.4569,39.4745,39.4569,39.4657,5900.0
2010-11-22 15:45:00,89.61,89.62,89.6,89.6,3800.0,39.4701,39.4745,39.4657,39.4657,3800.0
2010-11-22 15:50:00,89.61,89.72,89.61,89.71,7200.0,39.4701,39.5186,39.4701,39.5142,7200.0
2010-11-22 15:55:00,89.71,89.71,89.6,89.6,13500.0,39.5142,39.5142,39.4657,39.4657,13500.0
2010-11-23 09:30:00,89.3,89.38,89.19,89.19,32800.0,39.3336,39.3688,39.2851,39.2851,32800.0
2010-11-23 09:35:00,89.19,89.19,89.16,89.19,8700.0,39.2851,39.2851,39.2719,39.2851,8700.0
2010-11-23 09:40:00,89.2,89.25,89.2,89.25,1600.0,39.2895,39.3115,39.2895,39.3115,1600.0
2010-11-23 09:45:00,89.27,89.28,89.2,89.21,4900.0,39.3203,39.3248,39.2895,39.2939,4900.0
2010-11-23 09:50:00,89.21,89.23,89.07,89.07,13800.0,39.2939,39.3027,39.2323,39.2323,13800.0
2010-11-23 09:55:00,89.07,89.11,89.05,89.05,6100.0,39.2323,39.2499,39.2234,39.2234,6100.0
2010-11-23 10:00:00,89.04,89.09,89.04,89.06,5400.0,39.219,39.2411,39.219,39.2278,5400.0
2010-11-23 10:05:00,89.1,89.13,89.1,89.12,2700.0,39.2455,39.2587,39.2455,39.2543,2700.0
2010-11-23 10:10:00,89.13,89.13,89.11,89.13,1300.0,39.2587,39.2587,39.2499,39.2587,1300.0
2010-11-23 10:15:00,89.13,89.17,89.13,89.17,2200.0,39.2587,39.2763,39.2587,39.2763,2200.0
2010-11-23 10:20:00,89.18,89.18,89.16,89.16,1700.0,39.2807,39.2807,39.2719,39.2719,1700.0
2010-11-23 10:25:00,89.17,89.19,89.15,89.19,8800.0,39.2763,39.2851,39.2675,39.2851,8800.0
2010-11-23 10:30:00,89.19,89.21,89.19,89.19,3100.0,39.2851,39.2939,39.2851,39.2851,3100.0
2010-11-23 10:35:00,89.19,89.23,89.18,89.22,2100.0,39.2851,39.3027,39.2807,39.2983,2100.0
2010-11-23 10:40:00,89.23,89.26,89.23,89.26,5500.0,39.3027,39.3159,39.3027,39.3159,5500.0
2010-11-23 10:45:00,89.25,89.26,89.2,89.23,8100.0,39.3115,39.3159,39.2895,39.3027,8100.0
2010-11-23 10:50:00,89.23,89.25,89.19,89.2,5000.0,39.3027,39.3115,39.2851,39.2895,5000.0
2010-11-23 10:55:00,89.21,89.23,89.2,89.21,5600.0,39.2939,39.3027,39.2895,39.2939,5600.0
2010-11-23 11:00:00,89.22,89.26,89.2,89.22,5100.0,39.2983,39.3159,39.2895,39.2983,5100.0
2010-11-23 11:05:00,89.22,89.23,89.2,89.21,14600.0,39.2983,39.3027,39.2895,39.2939,14600.0
2010-11-23 11:10:00,89.2,89.21,89.18,89.19,6400.0,39.2895,39.2939,39.2807,39.2851,6400.0
2010-11-23 11:15:00,89.16,89.19,89.11,89.16,58000.0,39.2719,39.2851,39.2499,39.2719,58000.0
2010-11-23 11:20:00,89.2,89.2,89.11,89.11,6200.0,39.2895,39.2895,39.2499,39.2499,6200.0
2010-11-23 11:25:00,89.13,89.13,89.07,89.11,5000.0,39.2587,39.2587,39.2323,39.2499,5000.0
2010-11-23 11:30:00,89.11,89.14,89.09,89.11,11900.0,39.2499,39.2631,39.2411,39.2499,11900.0
2010-11-23 11:35:00,89.09,89.15,89.09,89.14,6300.0,39.2411,39.2675,39.2411,39.2631,6300.0
2010-11-23 11:40:00,89.15,89.18,89.14,89.14,2400.0,39.2675,39.2807,39.2631,39.2631,2400.0
2010-11-23 11:45:00,89.12,89.16,89.11,89.12,3100.0,39.2543,39.2719,39.2499,39.2543,3100.0
2010-11-23 11:50:00,89.1,89.16,89.1,89.14,2600.0,39.2455,39.2719,39.2455,39.2631,2600.0
2010-11-23 11:55:00,89.13,89.18,89.12,89.17,7500.0,39.2587,39.2807,39.2543,39.2763,7500.0
2010-11-23 12:00:00,89.14,89.18,89.09,89.1,12500.0,39.2631,39.2807,39.2411,39.2455,12500.0
2010-11-23 12:05:00,89.1,89.22,89.1,89.21,8500.0,39.2455,39.2983,39.2455,39.2939,8500.0
2010-11-23 12:10:00,89.22,89.23,89.07,89.09,38500.0,39.2983,39.3027,39.2323,39.2411,38500.0
2010-11-23 12:15:00,89.08,89.11,89.04,89.04,31100.0,39.2367,39.2499,39.219,39.219,31100.0
2010-11-23 12:20:00,89.04,89.09,89.01,89.02,19500.0,39.219,39.2411,39.2058,39.2102,19500.0
2010-11-23 12:25:00,89.02,89.04,88.98,88.99,25100.0,39.2102,39.219,39.1926,39.197,25100.0
2010-11-23 12:30:00,89.0,89.03,88.98,89.02,14600.0,39.2014,39.2146,39.1926,39.2102,14600.0
2010-11-23 12:35:00,89.02,89.03,89.0,89.03,19800.0,39.2102,39.2146,39.2014,39.2146,19800.0
2010-11-23 12:40:00,89.02,89.03,88.99,88.99,6700.0,39.2102,39.2146,39.197,39.197,6700.0
2010-11-23 12:45:00,88.97,88.98,88.96,88.98,13800.0,39.1882,39.1926,39.1838,39.1926,13800.0
2010-11-23 12:50:00,88.98,89.02,88.97,89.0,5600.0,39.1926,39.2102,39.1882,39.2014,5600.0
2010-11-23 12:55:00,89.01,89.02,88.98,88.99,13100.0,39.2058,39.2102,39.1926,39.197,13100.0
2010-11-23 13:00:00,88.99,88.99,88.94,88.94,7200.0,39.197,39.197,39.175,39.175,7200.0
2010-11-23 13:05:00,88.95,89.05,88.95,89.02,17100.0,39.1794,39.2234,39.1794,39.2102,17100.0
2010-11-23 13:10:00,89.0,89.0,88.92,88.96,13100.0,39.2014,39.2014,39.1662,39.1838,13100.0
2010-11-23 13:15:00,88.96,88.97,88.96,88.96,1100.0,39.1838,39.1882,39.1838,39.1838,1100.0
2010-11-23 13:20:00,88.95,88.96,88.87,88.88,47900.0,39.1794,39.1838,39.1442,39.1486,47900.0
2010-11-23 13:25:00,88.88,88.93,88.88,88.91,20800.0,39.1486,39.1706,39.1486,39.1618,20800.0
2010-11-23 13:30:00,88.92,88.99,88.89,88.89,2600.0,39.1662,39.197,39.153,39.153,2600.0
2010-11-23 13:35:00,88.89,88.89,88.86,88.86,13200.0,39.153,39.153,39.1398,39.1398,13200.0
2010-11-23 13:40:00,88.88,88.88,88.84,88.84,53500.0,39.1486,39.1486,39.1309,39.1309,53500.0
2010-11-23 13:45:00,88.84,88.85,88.76,88.8,21800.0,39.1309,39.1354,39.0957,39.1133,21800.0
2010-11-23 13:50:00,88.79,88.79,88.75,88.75,32800.0,39.1089,39.1089,39.0913,39.0913,32800.0
2010-11-23 13:55:00,88.76,88.76,88.7,88.7,13100.0,39.0957,39.0957,39.0693,39.0693,13100.0
2010-11-23 14:00:00,88.72,88.74,88.68,88.68,35100.0,39.0781,39.0869,39.0605,39.0605,35100.0
2010-11-23 14:05:00,88.69,88.72,88.67,88.67,12800.0,39.0649,39.0781,39.0561,39.0561,12800.0
2010-11-23 14:10:00,88.66,88.7,88.65,88.68,14800.0,39.0517,39.0693,39.0473,39.0605,14800.0
2010-11-23 14:15:00,88.68,88.68,88.64,88.64,19600.0,39.0605,39.0605,39.0429,39.0429,19600.0
2010-11-23 14:20:00,88.65,88.65,88.62,88.63,20600.0,39.0473,39.0473,39.034,39.0384,20600.0
2010-11-23 14:25:00,88.62,88.63,88.6,88.62,27600.0,39.034,39.0384,39.0252,39.034,27600.0
2010-11-23 14:30:00,88.61,88.69,88.59,88.64,20900.0,39.0296,39.0649,39.0208,39.0429,20900.0
2010-11-23 14:35:00,88.64,88.7,88.6,88.66,19500.0,39.0429,39.0693,39.0252,39.0517,19500.0
2010-11-23 14:40:00,88.67,88.67,88.6,88.62,20400.0,39.0561,39.0561,39.0252,39.034,20400.0
2010-11-23 14:45:00,88.61,88.61,88.59,88.6,21700.0,39.0296,39.0296,39.0208,39.0252,21700.0
2010-11-23 14:50:00,88.61,88.61,88.57,88.58,15600.0,39.0296,39.0296,39.012,39.0164,15600.0
2010-11-23 14:55:00,88.59,88.59,88.55,88.58,18900.0,39.0208,39.0208,39.0032,39.0164,18900.0
2010-11-23 15:00:00,88.58,88.59,88.54,88.55,17300.0,39.0164,39.0208,38.9988,39.0032,17300.0
2010-11-23 15:05:00,88.55,88.59,88.55,88.59,7900.0,39.0032,39.0208,39.0032,39.0208,7900.0
2010-11-23 15:10:00,88.59,88.61,88.55,88.55,31600.0,39.0208,39.0296,39.0032,39.0032,31600.0
2010-11-23 15:15:00,88.55,88.58,88.54,88.57,6300.0,39.0032,39.0164,38.9988,39.012,6300.0
2010-11-23 15:20:00,88.58,88.58,88.56,88.56,4100.0,39.0164,39.0164,39.0076,39.0076,4100.0
2010-11-23 15:25:00,88.56,88.63,88.56,88.6,28300.0,39.0076,39.0384,39.0076,39.0252,28300.0
2010-11-23 15:30:00,88.58,88.61,88.55,88.56,14700.0,39.0164,39.0296,39.0032,39.0076,14700.0
2010-11-23 15:35:00,88.56,88.57,88.49,88.51,58100.0,39.0076,39.012,38.9768,38.9856,58100.0
2010-11-23 15:40:00,88.5,88.56,88.45,88.45,155300.0,38.9812,39.0076,38.9592,38.9592,155300.0
2010-11-23 15:45:00,88.45,88.48,88.44,88.46,34100.0,38.9592,38.9724,38.9548,38.9636,34100.0
2010-11-23 15:50:00,88.46,88.47,88.43,88.44,39000.0,38.9636,38.968,38.9504,38.9548,39000.0
2010-11-23 15:55:00,88.43,88.46,88.32,88.35,160800.0,38.9504,38.9636,38.9019,38.9151,160800.0
2010-11-24 09:30:00,88.57,88.88,88.57,88.87,60300.0,39.012,39.1486,39.012,39.1442,60300.0
2010-11-24 09:35:00,88.85,88.89,88.85,88.89,11000.0,39.1354,39.153,39.1354,39.153,11000.0
2010-11-24 09:40:00,88.89,88.93,88.89,88.9,5800.0,39.153,39.1706,39.153,39.1574,5800.0
2010-11-24 09:45:00,88.9,88.92,88.81,88.84,9500.0,39.1574,39.1662,39.1177,39.1309,9500.0
2010-11-24 09:50:00,88.83,88.84,88.8,88.84,4600.0,39.1265,39.1309,39.1133,39.1309,4600.0
2010-11-24 09:55:00,88.86,88.9,88.85,88.89,5700.0,39.1398,39.1574,39.1354,39.153,5700.0
2010-11-24 10:00:00,88.88,88.88,88.81,88.85,5300.0,39.1486,39.1486,39.1177,39.1354,5300.0
2010-11-24 10:05:00,88.85,88.88,88.84,88.85,3500.0,39.1354,39.1486,39.1309,39.1354,3500.0
2010-11-24 10:10:00,88.84,88.84,88.72,88.75,17000.0,39.1309,39.1309,39.0781,39.0913,17000.0
2010-11-24 10:15:00,88.73,88.74,88.69,88.73,10700.0,39.0825,39.0869,39.0649,39.0825,10700.0
2010-11-24 10:20:00,88.74,88.91,88.74,88.82,8400.0,39.0869,39.1618,39.0869,39.1221,8400.0
2010-11-24 10:25:00,88.85,88.92,88.85,88.9,5800.0,39.1354,39.1662,39.1354,39.1574,5800.0
2010-11-24 10:30:00,88.89,88.92,88.83,88.87,5400.0,39.153,39.1662,39.1265,39.1442,5400.0
2010-11-24 10:35:00,88.91,88.98,88.91,88.96,4900.0,39.1618,39.1926,39.1618,39.1838,4900.0
2010-11-24 10:40:00,88.96,89.02,88.9,88.92,26600.0,39.1838,39.2102,39.1574,39.1662,26600.0
2010-11-24 10:45:00,88.93,88.95,88.91,88.92,3000.0,39.1706,39.1794,39.1618,39.1662,3000.0
2010-11-24 10:50:00,88.88,88.9,88.83,88.83,3300.0,39.1486,39.1574,39.1265,39.1265,3300.0
2010-11-24 10:55:00,88.83,88.83,88.81,88.81,5600.0,39.1265,39.1265,39.1177,39.1177,5600.0
2010-11-24 11:00:00,88.81,88.85,88.81,88.85,2400.0,39.1177,39.1354,39.1177,39.1354,2400.0
2010-11-24 11:05:00,88.85,88.88,88.85,88.88,4600.0,39.1354,39.1486,39.1354,39.1486,4600.0
2010-11-24 11:10:00,88.88,88.91,88.86,88.89,4900.0,39.1486,39.1618,39.1398,39.153,4900.0
2010-11-24 11:15:00,88.89,88.91,88.89,88.9,17000.0,39.153,39.1618,39.153,39.1574,17000.0
2010-11-24 11:20:00,88.89,88.9,88.87,88.87,6900.0,39.153,39.1574,39.1442,39.1442,6900.0
2010-11-24 11:25:00,88.85,88.88,88.85,88.86,9100.0,39.1354,39.1486,39.1354,39.1398,9100.0
2010-11-24 11:30:00,88.86,88.87,88.85,88.86,7000.0,39.1398,39.1442,39.1354,39.1398,7000.0
2010-11-24 11:35:00,88.85,88.87,88.85,88.87,1300.0,39.1354,39.1442,39.1354,39.1442,1300.0
2010-11-24 11:40:00,88.86,88.9,88.86,88.88,16100.0,39.1398,39.1574,39.1398,39.1486,16100.0
2010-11-24 11:45:00,88.89,88.89,88.81,88.84,11400.0,39.153,39.153,39.1177,39.1309,11400.0
2010-11-24 11:50:00,88.84,88.84,88.82,88.82,3700.0,39.1309,39.1309,39.1221,39.1221,3700.0
2010-11-24 11:55:00,88.83,88.9,88.83,88.89,8100.0,39.1265,39.1574,39.1265,39.153,8100.0
2010-11-24 12:00:00,88.89,88.9,88.89,88.89,4100.0,39.153,39.1574,39.153,39.153,4100.0
2010-11-24 12:05:00,88.9,88.93,88.9,88.93,12100.0,39.1574,39.1706,39.1574,39.1706,12100.0
2010-11-24 12:10:00,88.92,88.94,88.92,88.94,4200.0,39.1662,39.175,39.1662,39.175,4200.0
2010-11-24 12:15:00,88.94,88.94,88.94,88.94,4300.0,39.175,39.175,39.175,39.175,4300.0
2010-11-24 12:20:00,88.95,88.95,88.94,88.95,900.0,39.1794,39.1794,39.175,39.1794,900.0
2010-11-24 12:25:00,88.95,88.95,88.94,88.94,1800.0,39.1794,39.1794,39.175,39.175,1800.0
2010-11-24 12:30:00,88.95,88.96,88.94,88.96,10500.0,39.1794,39.1838,39.175,39.1838,10500.0
2010-11-24 12:35:00,88.96,88.96,88.95,88.96,6700.0,39.1838,39.1838,39.1794,39.1838,6700.0
2010-11-24 12:40:00,88.96,88.96,88.93,88.94,8500.0,39.1838,39.1838,39.1706,39.175,8500.0
2010-11-24 12:45:00,88.95,88.95,88.89,88.9,9200.0,39.1794,39.1794,39.153,39.1574,9200.0
2010-11-24 12:50:00,88.9,88.92,88.89,88.92,4600.0,39.1574,39.1662,39.153,39.1662,4600.0
2010-11-24 12:55:00,88.92,88.92,88.91,88.92,1700.0,39.1662,39.1662,39.1618,39.1662,1700.0
2010-11-24 13:00:00,88.92,88.93,88.89,88.89,3100.0,39.1662,39.1706,39.153,39.153,3100.0
2010-11-24 13:05:00,88.89,88.93,88.89,88.93,3700.0,39.153,39.1706,39.153,39.1706,3700.0
2010-11-24 13:10:00,88.91,88.93,88.91,88.92,1200.0,39.1618,39.1706,39.1618,39.1662,1200.0
2010-11-24 13:15:00,88.92,88.92,88.91,88.92,3000.0,39.1662,39.1662,39.1618,39.1662,3000.0
2010-11-24 13:20:00,88.92,88.96,88.91,88.95,16400.0,39.1662,39.1838,39.1618,39.1794,16400.0
2010-11-24 13:25:00,88.96,88.96,88.94,88.94,3700.0,39.1838,39.1838,39.175,39.175,3700.0
2010-11-24 13:30:00,88.95,88.95,88.92,88.92,1800.0,39.1794,39.1794,39.1662,39.1662,1800.0
2010-11-24 13:35:00,88.92,88.94,88.91,88.94,2600.0,39.1662,39.175,39.1618,39.175,2600.0
2010-11-24 13:40:00,88.91,88.92,88.9,88.91,4100.0,39.1618,39.1662,39.1574,39.1618,4100.0
2010-11-24 13:45:00,88.9,88.91,88.89,88.9,3200.0,39.1574,39.1618,39.153,39.1574,3200.0
2010-11-24 13:50:00,88.89,88.92,88.89,88.91,3700.0,39.153,39.1662,39.153,39.1618,3700.0
2010-11-24 13:55:00,88.92,88.92,88.89,88.89,2500.0,39.1662,39.1662,39.153,39.153,2500.0
2010-11-24 14:00:00,88.9,88.9,88.88,88.9,4900.0,39.1574,39.1574,39.1486,39.1574,4900.0
2010-11-24 14:05:00,88.9,88.9,88.88,88.89,3700.0,39.1574,39.1574,39.1486,39.153,3700.0
2010-11-24 14:10:00,88.88,88.89,88.88,88.88,2000.0,39.1486,39.153,39.1486,39.1486,2000.0
2010-11-24 14:15:00,88.88,88.88,88.87,88.87,5000.0,39.1486,39.1486,39.1442,39.1442,5000.0
2010-11-24 14:20:00,88.88,88.88,88.77,88.83,73500.0,39.1486,39.1486,39.1001,39.1265,73500.0
2010-11-24 14:25:00,88.81,88.83,88.79,88.8,6000.0,39.1177,39.1265,39.1089,39.1133,6000.0
2010-11-24 14:30:00,88.8,88.8,88.79,88.79,7700.0,39.1133,39.1133,39.1089,39.1089,7700.0
2010-11-24 14:35:00,88.79,88.84,88.79,88.84,1700.0,39.1089,39.1309,39.1089,39.1309,1700.0
2010-11-24 14:40:00,88.84,88.88,88.84,88.86,2700.0,39.1309,39.1486,39.1309,39.1398,2700.0
2010-11-24 14:45:00,88.87,88.88,88.85,88.85,1100.0,39.1442,39.1486,39.1354,39.1354,1100.0
2010-11-24 14:50:00,88.85,88.86,88.85,88.85,1500.0,39.1354,39.1398,39.1354,39.1354,1500.0
2010-11-24 14:55:00,88.85,88.87,88.85,88.87,1700.0,39.1354,39.1442,39.1354,39.1442,1700.0
2010-11-24 15:00:00,88.87,88.88,88.87,88.88,1800.0,39.1442,39.1486,39.1442,39.1486,1800.0
2010-11-24 15:05:00,88.89,88.89,88.88,88.89,1400.0,39.153,39.153,39.1486,39.153,1400.0
2010-11-24 15:10:00,88.88,88.88,88.87,88.87,1000.0,39.1486,39.1486,39.1442,39.1442,1000.0
2010-11-24 15:15:00,88.88,88.88,88.85,88.85,3100.0,39.1486,39.1486,39.1354,39.1354,3100.0
2010-11-24 15:20:00,88.85,88.87,88.84,88.85,6400.0,39.1354,39.1442,39.1309,39.1354,6400.0
2010-11-24 15:25:00,88.85,88.85,88.82,88.82,5500.0,39.1354,39.1354,39.1221,39.1221,5500.0
2010-11-24 15:30:00,88.82,88.86,88.82,88.86,13900.0,39.1221,39.1398,39.1221,39.1398,13900.0
2010-11-24 15:35:00,88.87,88.88,88.82,88.88,10600.0,39.1442,39.1486,39.1221,39.1486,10600.0
2010-11-24 15:40:00,88.88,88.88,88.83,88.85,12300.0,39.1486,39.1486,39.1265,39.1354,12300.0
2010-11-24 15:45:00,88.86,88.88,88.79,88.82,19500.0,39.1398,39.1486,39.1089,39.1221,19500.0
2010-11-24 15:50:00,88.86,88.96,88.82,88.94,17300.0,39.1398,39.1838,39.1221,39.175,17300.0
2010-11-24 15:55:00,88.95,88.97,88.85,88.88,30000.0,39.1794,39.1882,39.1354,39.1486,30000.0
2010-11-26 09:30:00,88.77,88.78,88.65,88.7,15700.0,39.1001,39.1045,39.0473,39.0693,15700.0
2010-11-26 09:35:00,88.76,88.86,88.76,88.82,11500.0,39.0957,39.1398,39.0957,39.1221,11500.0
2010-11-26 09:40:00,88.81,88.85,88.8,88.83,2500.0,39.1177,39.1354,39.1133,39.1265,2500.0
2010-11-26 09:45:00,88.81,88.85,88.81,88.84,3400.0,39.1177,39.1354,39.1177,39.1309,3400.0
2010-11-26 09:50:00,88.83,88.86,88.83,88.85,4000.0,39.1265,39.1398,39.1265,39.1354,4000.0
2010-11-26 09:55:00,88.85,88.86,88.79,88.79,4400.0,39.1354,39.1398,39.1089,39.1089,4400.0
2010-11-26 10:00:00,88.79,88.79,88.74,88.74,4100.0,39.1089,39.1089,39.0869,39.0869,4100.0
2010-11-26 10:05:00,88.74,88.74,88.73,88.74,1400.0,39.0869,39.0869,39.0825,39.0869,1400.0
2010-11-26 10:10:00,88.73,88.79,88.73,88.75,5900.0,39.0825,39.1089,39.0825,39.0913,5900.0
2010-11-26 10:15:00,88.76,88.79,88.76,88.77,4300.0,39.0957,39.1089,39.0957,39.1001,4300.0
2010-11-26 10:20:00,88.77,88.79,88.77,88.77,2600.0,39.1001,39.1089,39.1001,39.1001,2600.0
2010-11-26 10:25:00,88.77,88.78,88.74,88.74,4600.0,39.1001,39.1045,39.0869,39.0869,4600.0
2010-11-26 10:30:00,88.74,88.75,88.71,88.71,3300.0,39.0869,39.0913,39.0737,39.0737,3300.0
2010-11-26 10:35:00,88.71,88.73,88.71,88.73,1500.0,39.0737,39.0825,39.0737,39.0825,1500.0
2010-11-26 10:40:00,88.72,88.77,88.72,88.75,2500.0,39.0781,39.1001,39.0781,39.0913,2500.0
2010-11-26 10:45:00,88.75,88.76,88.74,88.74,3200.0,39.0913,39.0957,39.0869,39.0869,3200.0
2010-11-26 10:50:00,88.74,88.74,88.7,88.71,5700.0,39.0869,39.0869,39.0693,39.0737,5700.0
2010-11-26 10:55:00,88.71,88.73,88.71,88.72,4500.0,39.0737,39.0825,39.0737,39.0781,4500.0
2010-11-26 11:00:00,88.72,88.75,88.72,88.74,5000.0,39.0781,39.0913,39.0781,39.0869,5000.0
2010-11-26 11:05:00,88.74,88.77,88.74,88.77,3100.0,39.0869,39.1001,39.0869,39.1001,3100.0
2010-11-26 11:10:00,88.77,88.78,88.72,88.73,8700.0,39.1001,39.1045,39.0781,39.0825,8700.0
2010-11-26 11:15:00,88.73,88.78,88.71,88.78,7200.0,39.0825,39.1045,39.0737,39.1045,7200.0
2010-11-26 11:20:00,88.77,88.79,88.75,88.75,3900.0,39.1001,39.1089,39.0913,39.0913,3900.0
2010-11-26 11:25:00,88.76,88.77,88.75,88.76,2200.0,39.0957,39.1001,39.0913,39.0957,2200.0
2010-11-26 11:30:00,88.75,88.78,88.75,88.76,6300.0,39.0913,39.1045,39.0913,39.0957,6300.0
2010-11-26 11:35:00,88.77,88.78,88.74,88.77,4100.0,39.1001,39.1045,39.0869,39.1001,4100.0
2010-11-26 11:40:00,88.77,88.77,88.72,88.72,3900.0,39.1001,39.1001,39.0781,39.0781,3900.0
2010-11-26 11:45:00,88.75,88.78,88.74,88.78,3800.0,39.0913,39.1045,39.0869,39.1045,3800.0
2010-11-26 11:50:00,88.77,88.79,88.77,88.78,3000.0,39.1001,39.1089,39.1001,39.1045,3000.0
2010-11-26 11:55:00,88.78,88.8,88.77,88.79,3100.0,39.1045,39.1133,39.1001,39.1089,3100.0
2010-11-26 12:00:00,88.8,88.8,88.76,88.76,5100.0,39.1133,39.1133,39.0957,39.0957,5100.0
2010-11-26 12:05:00,88.77,88.8,88.77,88.79,6100.0,39.1001,39.1133,39.1001,39.1089,6100.0
2010-11-26 12:10:00,88.8,88.82,88.78,88.79,9700.0,39.1133,39.1221,39.1045,39.1089,9700.0
2010-11-26 12:15:00,88.79,88.82,88.79,88.8,4000.0,39.1089,39.1221,39.1089,39.1133,4000.0
2010-11-26 12:20:00,88.81,88.83,88.8,88.83,4400.0,39.1177,39.1265,39.1133,39.1265,4400.0
2010-11-26 12:25:00,88.82,88.87,88.82,88.84,6500.0,39.1221,39.1442,39.1221,39.1309,6500.0
2010-11-26 12:30:00,88.84,88.85,88.82,88.82,4400.0,39.1309,39.1354,39.1221,39.1221,4400.0
2010-11-26 12:35:00,88.82,88.82,88.76,88.78,4100.0,39.1221,39.1221,39.0957,39.1045,4100.0
2010-11-26 12:40:00,88.79,88.85,88.79,88.85,4600.0,39.1089,39.1354,39.1089,39.1354,4600.0
2010-11-26 12:45:00,88.85,88.86,88.77,88.79,5600.0,39.1354,39.1398,39.1001,39.1089,5600.0
2010-11-26 12:50:00,88.79,88.83,88.68,88.69,14400.0,39.1089,39.1265,39.0605,39.0649,14400.0
2010-11-26 12:55:00,88.66,88.7,88.54,88.56,47000.0,39.0517,39.0693,38.9988,39.0076,47000.0
2010-11-29 09:30:00,88.51,88.68,88.51,88.68,32600.0,38.9856,39.0605,38.9856,39.0605,32600.0
2010-11-29 09:35:00,88.68,88.7,88.61,88.63,5800.0,39.0605,39.0693,39.0296,39.0384,5800.0
2010-11-29 09:40:00,88.69,88.73,88.67,88.72,3600.0,39.0649,39.0825,39.0561,39.0781,3600.0
2010-11-29 09:45:00,88.73,88.73,88.68,88.71,3800.0,39.0825,39.0825,39.0605,39.0737,3800.0
2010-11-29 09:50:00,88.69,88.71,88.66,88.66,1900.0,39.0649,39.0737,39.0517,39.0517,1900.0
2010-11-29 09:55:00,88.63,88.64,88.56,88.62,11500.0,39.0384,39.0429,39.0076,39.034,11500.0
2010-11-29 10:00:00,88.62,88.62,88.54,88.55,6000.0,39.034,39.034,38.9988,39.0032,6000.0
2010-11-29 10:05:00,88.57,88.57,88.54,88.57,1300.0,39.012,39.012,38.9988,39.012,1300.0
2010-11-29 10:10:00,88.59,88.6,88.57,88.57,2200.0,39.0208,39.0252,39.012,39.012,2200.0
2010-11-29 10:15:00,88.6,88.6,88.58,88.6,3000.0,39.0252,39.0252,39.0164,39.0252,3000.0
2010-11-29 10:20:00,88.6,88.61,88.57,88.59,8100.0,39.0252,39.0296,39.012,39.0208,8100.0
2010-11-29 10:25:00,88.57,88.57,88.49,88.5,9400.0,39.012,39.012,38.9768,38.9812,9400.0
2010-11-29 10:30:00,88.48,88.62,88.48,88.61,19900.0,38.9724,39.034,38.9724,39.0296,19900.0
2010-11-29 10:35:00,88.63,88.68,88.6,88.66,8800.0,39.0384,39.0605,39.0252,39.0517,8800.0
2010-11-29 10:40:00,88.68,88.7,88.64,88.66,16100.0,39.0605,39.0693,39.0429,39.0517,16100.0
2010-11-29 10:45:00,88.66,88.66,88.63,88.64,2800.0,39.0517,39.0517,39.0384,39.0429,2800.0
2010-11-29 10:50:00,88.65,88.7,88.63,88.63,11300.0,39.0473,39.0693,39.0384,39.0384,11300.0
2010-11-29 10:55:00,88.63,88.63,88.57,88.58,8600.0,39.0384,39.0384,39.012,39.0164,8600.0
2010-11-29 11:00:00,88.6,88.63,88.59,88.63,3500.0,39.0252,39.0384,39.0208,39.0384,3500.0
2010-11-29 11:05:00,88.64,88.66,88.6,88.61,12600.0,39.0429,39.0517,39.0252,39.0296,12600.0
2010-11-29 11:10:00,88.61,88.68,88.61,88.67,8300.0,39.0296,39.0605,39.0296,39.0561,8300.0
2010-11-29 11:15:00,88.67,88.68,88.64,88.64,31700.0,39.0561,39.0605,39.0429,39.0429,31700.0
2010-11-29 11:20:00,88.65,88.68,88.64,88.66,15100.0,39.0473,39.0605,39.0429,39.0517,15100.0
2010-11-29 11:25:00,88.65,88.69,88.62,88.69,2400.0,39.0473,39.0649,39.034,39.0649,2400.0
2010-11-29 11:30:00,88.69,88.72,88.66,88.68,2200.0,39.0649,39.0781,39.0517,39.0605,2200.0
2010-11-29 11:35:00,88.68,88.69,88.64,88.67,2800.0,39.0605,39.0649,39.0429,39.0561,2800.0
2010-11-29 11:40:00,88.65,88.66,88.57,88.59,2300.0,39.0473,39.0517,39.012,39.0208,2300.0
2010-11-29 11:45:00,88.56,88.6,88.56,88.6,1100.0,39.0076,39.0252,39.0076,39.0252,1100.0
2010-11-29 11:50:00,88.62,88.63,88.58,88.6,3100.0,39.034,39.0384,39.0164,39.0252,3100.0
2010-11-29 11:55:00,88.61,88.62,88.6,88.62,2000.0,39.0296,39.034,39.0252,39.034,2000.0
2010-11-29 12:00:00,88.61,88.62,88.5,88.59,5600.0,39.0296,39.034,38.9812,39.0208,5600.0
2010-11-29 12:05:00,88.61,88.65,88.61,88.65,4100.0,39.0296,39.0473,39.0296,39.0473,4100.0
2010-11-29 12:10:00,88.66,88.66,88.56,88.57,18500.0,39.0517,39.0517,39.0076,39.012,18500.0
2010-11-29 12:15:00,88.57,88.59,88.57,88.59,1500.0,39.012,39.0208,39.012,39.0208,1500.0
2010-11-29 12:20:00,88.58,88.6,88.56,88.6,3900.0,39.0164,39.0252,39.0076,39.0252,3900.0
2010-11-29 12:25:00,88.6,88.61,88.58,88.6,900.0,39.0252,39.0296,39.0164,39.0252,900.0
2010-11-29 12:30:00,88.61,88.62,88.61,88.62,600.0,39.0296,39.034,39.0296,39.034,600.0
2010-11-29 12:35:00,88.62,88.64,88.61,88.62,3000.0,39.034,39.0429,39.0296,39.034,3000.0
2010-11-29 12:40:00,88.63,88.64,88.62,88.64,1600.0,39.0384,39.0429,39.034,39.0429,1600.0
2010-11-29 12:45:00,88.65,88.66,88.63,88.63,1300.0,39.0473,39.0517,39.0384,39.0384,1300.0
2010-11-29 12:50:00,88.65,88.65,88.59,88.61,3700.0,39.0473,39.0473,39.0208,39.0296,3700.0
2010-11-29 12:55:00,88.61,88.62,88.61,88.62,1300.0,39.0296,39.034,39.0296,39.034,1300.0
2010-11-29 13:00:00,88.62,88.63,88.62,88.62,2000.0,39.034,39.0384,39.034,39.034,2000.0
2010-11-29 13:05:00,88.61,88.61,88.6,88.6,800.0,39.0296,39.0296,39.0252,39.0252,800.0
2010-11-29 13:10:00,88.6,88.6,88.59,88.6,1000.0,39.0252,39.0252,39.0208,39.0252,1000.0
2010-11-29 13:15:00,88.6,88.6,88.59,88.59,1400.0,39.0252,39.0252,39.0208,39.0208,1400.0
2010-11-29 13:20:00,88.59,88.6,88.58,88.6,2900.0,39.0208,39.0252,39.0164,39.0252,2900.0
2010-11-29 13:25:00,88.6,88.62,88.6,88.62,1400.0,39.0252,39.034,39.0252,39.034,1400.0
2010-11-29 13:30:00,88.59,88.61,88.59,88.6,1800.0,39.0208,39.0296,39.0208,39.0252,1800.0
2010-11-29 13:35:00,88.59,88.64,88.59,88.63,6400.0,39.0208,39.0429,39.0208,39.0384,6400.0
2010-11-29 13:40:00,88.65,88.72,88.64,88.66,11200.0,39.0473,39.0781,39.0429,39.0517,11200.0
2010-11-29 13:45:00,88.66,88.68,88.64,88.68,3900.0,39.0517,39.0605,39.0429,39.0605,3900.0
2010-11-29 13:50:00,88.68,88.71,88.68,88.71,2100.0,39.0605,39.0737,39.0605,39.0737,2100.0
2010-11-29 13:55:00,88.69,88.7,88.68,88.7,2200.0,39.0649,39.0693,39.0605,39.0693,2200.0
2010-11-29 14:00:00,88.7,88.7,88.69,88.69,1900.0,39.0693,39.0693,39.0649,39.0649,1900.0
2010-11-29 14:05:00,88.69,88.71,88.69,88.71,4600.0,39.0649,39.0737,39.0649,39.0737,4600.0
2010-11-29 14:10:00,88.71,88.72,88.7,88.71,8200.0,39.0737,39.0781,39.0693,39.0737,8200.0
2010-11-29 14:15:00,88.71,88.72,88.7,88.71,8300.0,39.0737,39.0781,39.0693,39.0737,8300.0
2010-11-29 14:20:00,88.71,88.75,88.71,88.72,6800.0,39.0737,39.0913,39.0737,39.0781,6800.0
2010-11-29 14:25:00,88.71,88.74,88.71,88.74,2600.0,39.0737,39.0869,39.0737,39.0869,2600.0
2010-11-29 14:30:00,88.74,88.74,88.73,88.74,4800.0,39.0869,39.0869,39.0825,39.0869,4800.0
2010-11-29 14:35:00,88.74,88.78,88.74,88.77,18800.0,39.0869,39.1045,39.0869,39.1001,18800.0
2010-11-29 14:40:00,88.77,88.78,88.76,88.76,1500.0,39.1001,39.1045,39.0957,39.0957,1500.0
2010-11-29 14:45:00,88.78,88.8,88.76,88.78,10800.0,39.1045,39.1133,39.0957,39.1045,10800.0
2010-11-29 14:50:00,88.79,88.79,88.77,88.78,2400.0,39.1089,39.1089,39.1001,39.1045,2400.0
2010-11-29 14:55:00,88.79,88.81,88.78,88.81,3300.0,39.1089,39.1177,39.1045,39.1177,3300.0
2010-11-29 15:00:00,88.81,88.83,88.8,88.8,9100.0,39.1177,39.1265,39.1133,39.1133,9100.0
2010-11-29 15:05:00,88.8,88.86,88.79,88.86,8500.0,39.1133,39.1398,39.1089,39.1398,8500.0
2010-11-29 15:10:00,88.84,88.86,88.84,88.86,1100.0,39.1309,39.1398,39.1309,39.1398,1100.0
2010-11-29 15:15:00,88.88,89.02,88.88,88.98,21600.0,39.1486,39.2102,39.1486,39.1926,21600.0
2010-11-29 15:20:00,88.98,89.0,88.9,88.93,8000.0,39.1926,39.2014,39.1574,39.1706,8000.0
2010-11-29 15:25:00,88.9,88.94,88.89,88.93,8000.0,39.1574,39.175,39.153,39.1706,8000.0
2010-11-29 15:30:00,88.94,88.96,88.94,88.94,6300.0,39.175,39.1838,39.175,39.175,6300.0
2010-11-29 15:35:00,88.96,88.99,88.95,88.99,3300.0,39.1838,39.197,39.1794,39.197,3300.0
2010-11-29 15:40:00,88.98,88.98,88.91,88.91,15200.0,39.1926,39.1926,39.1618,39.1618,15200.0
2010-11-29 15:45:00,88.91,88.94,88.88,88.9,16000.0,39.1618,39.175,39.1486,39.1574,16000.0
2010-11-29 15:50:00,88.89,88.89,88.85,88.89,11000.0,39.153,39.153,39.1354,39.153,11000.0
2010-11-29 15:55:00,88.89,88.97,88.78,88.82,36200.0,39.153,39.1882,39.1045,39.1221,36200.0
2010-11-30 09:30:00,88.59,88.59,88.5,88.52,21400.0,39.0208,39.0208,38.9812,38.99,21400.0
2010-11-30 09:35:00,88.54,88.54,88.45,88.45,6700.0,38.9988,38.9988,38.9592,38.9592,6700.0
2010-11-30 09:40:00,88.43,88.48,88.43,88.48,3200.0,38.9504,38.9724,38.9504,38.9724,3200.0
2010-11-30 09:45:00,88.45,88.49,88.45,88.49,7100.0,38.9592,38.9768,38.9592,38.9768,7100.0
2010-11-30 09:50:00,88.49,88.5,88.46,88.47,5000.0,38.9768,38.9812,38.9636,38.968,5000.0
2010-11-30 09:55:00,88.5,88.5,88.42,88.45,234600.0,38.9812,38.9812,38.946,38.9592,234600.0
2010-11-30 10:00:00,88.46,88.47,88.42,88.42,18400.0,38.9636,38.968,38.946,38.946,18400.0
2010-11-30 10:05:00,88.43,88.43,88.43,88.43,1800.0,38.9504,38.9504,38.9504,38.9504,1800.0
2010-11-30 10:10:00,88.42,88.43,88.42,88.43,11800.0,38.946,38.9504,38.946,38.9504,11800.0
2010-11-30 10:15:00,88.44,88.45,88.42,88.42,3600.0,38.9548,38.9592,38.946,38.946,3600.0
2010-11-30 10:20:00,88.42,88.47,88.42,88.47,10500.0,38.946,38.968,38.946,38.968,10500.0
2010-11-30 10:25:00,88.48,88.58,88.46,88.57,55400.0,38.9724,39.0164,38.9636,39.012,55400.0
2010-11-30 10:30:00,88.56,88.57,88.52,88.53,9900.0,39.0076,39.012,38.99,38.9944,9900.0
2010-11-30 10:35:00,88.51,88.57,88.51,88.53,9900.0,38.9856,39.012,38.9856,38.9944,9900.0
2010-11-30 10:40:00,88.54,88.57,88.53,88.57,4700.0,38.9988,39.012,38.9944,39.012,4700.0
2010-11-30 10:45:00,88.56,88.56,88.52,88.54,1700.0,39.0076,39.0076,38.99,38.9988,1700.0
2010-11-30 10:50:00,88.54,88.54,88.49,88.52,6600.0,38.9988,38.9988,38.9768,38.99,6600.0
2010-11-30 10:55:00,88.52,88.56,88.51,88.54,4300.0,38.99,39.0076,38.9856,38.9988,4300.0
2010-11-30 11:00:00,88.57,88.57,88.55,88.57,3000.0,39.012,39.012,39.0032,39.012,3000.0
2010-11-30 11:05:00,88.57,88.58,88.55,88.57,2200.0,39.012,39.0164,39.0032,39.012,2200.0
2010-11-30 11:10:00,88.56,88.56,88.53,88.54,6400.0,39.0076,39.0076,38.9944,38.9988,6400.0
2010-11-30 11:15:00,88.53,88.59,88.53,88.57,8600.0,38.9944,39.0208,38.9944,39.012,8600.0
2010-11-30 11:20:00,88.58,88.59,88.57,88.57,900.0,39.0164,39.0208,39.012,39.012,900.0
2010-11-30 11:25:00,88.58,88.6,88.58,88.58,1100.0,39.0164,39.0252,39.0164,39.0164,1100.0
2010-11-30 11:30:00,88.58,88.58,88.56,88.57,2200.0,39.0164,39.0164,39.0076,39.012,2200.0
2010-11-30 11:35:00,88.58,88.59,88.56,88.59,1300.0,39.0164,39.0208,39.0076,39.0208,1300.0
2010-11-30 11:40:00,88.58,88.59,88.57,88.57,2400.0,39.0164,39.0208,39.012,39.012,2400.0
2010-11-30 11:45:00,88.59,88.6,88.59,88.59,800.0,39.0208,39.0252,39.0208,39.0208,800.0
2010-11-30 11:50:00,88.58,88.59,88.58,88.59,900.0,39.0164,39.0208,39.0164,39.0208,900.0
2010-11-30 11:55:00,88.58,88.65,88.58,88.64,5800.0,39.0164,39.0473,39.0164,39.0429,5800.0
2010-11-30 12:00:00,88.64,88.66,88.63,88.63,2000.0,39.0429,39.0517,39.0384,39.0384,2000.0
2010-11-30 12:05:00,88.61,88.65,88.61,88.61,2000.0,39.0296,39.0473,39.0296,39.0296,2000.0
2010-11-30 12:10:00,88.63,88.67,88.6,88.61,10500.0,39.0384,39.0561,39.0252,39.0296,10500.0
2010-11-30 12:15:00,88.63,88.63,88.58,88.58,2700.0,39.0384,39.0384,39.0164,39.0164,2700.0
2010-11-30 12:20:00,88.57,88.6,88.57,88.6,2400.0,39.012,39.0252,39.012,39.0252,2400.0
2010-11-30 12:25:00,88.6,88.61,88.6,88.61,500.0,39.0252,39.0296,39.0252,39.0296,500.0
2010-11-30 12:30:00,88.64,88.68,88.61,88.61,3800.0,39.0429,39.0605,39.0296,39.0296,3800.0
2010-11-30 12:35:00,88.65,88.65,88.6,88.61,2000.0,39.0473,39.0473,39.0252,39.0296,2000.0
2010-11-30 12:40:00,88.63,88.66,88.6,88.65,2900.0,39.0384,39.0517,39.0252,39.0473,2900.0
2010-11-30 12:45:00,88.66,88.67,88.63,88.66,1000.0,39.0517,39.0561,39.0384,39.0517,1000.0
2010-11-30 12:50:00,88.63,88.66,88.63,88.66,1300.0,39.0384,39.0517,39.0384,39.0517,1300.0
2010-11-30 12:55:00,88.63,88.67,88.63,88.67,1300.0,39.0384,39.0561,39.0384,39.0561,1300.0
2010-11-30 13:00:00,88.67,88.75,88.65,88.75,3800.0,39.0561,39.0913,39.0473,39.0913,3800.0
2010-11-30 13:05:00,88.74,88.77,88.73,88.74,12400.0,39.0869,39.1001,39.0825,39.0869,12400.0
2010-11-30 13:10:00,88.74,88.74,88.72,88.74,800.0,39.0869,39.0869,39.0781,39.0869,800.0
2010-11-30 13:15:00,88.74,88.75,88.71,88.71,1900.0,39.0869,39.0913,39.0737,39.0737,1900.0
2010-11-30 13:20:00,88.73,88.78,88.71,88.73,4400.0,39.0825,39.1045,39.0737,39.0825,4400.0
2010-11-30 13:25:00,88.72,88.72,88.69,88.72,8700.0,39.0781,39.0781,39.0649,39.0781,8700.0
2010-11-30 13:30:00,88.76,88.79,88.76,88.78,2200.0,39.0957,39.1089,39.0957,39.1045,2200.0
2010-11-30 13:35:00,88.78,88.79,88.78,88.78,1800.0,39.1045,39.1089,39.1045,39.1045,1800.0
2010-11-30 13:40:00,88.79,88.79,88.74,88.74,1700.0,39.1089,39.1089,39.0869,39.0869,1700.0
2010-11-30 13:45:00,88.75,88.77,88.74,88.74,2400.0,39.0913,39.1001,39.0869,39.0869,2400.0
2010-11-30 13:50:00,88.78,88.78,88.74,88.74,2500.0,39.1045,39.1045,39.0869,39.0869,2500.0
2010-11-30 13:55:00,88.76,88.79,88.73,88.74,5000.0,39.0957,39.1089,39.0825,39.0869,5000.0
2010-11-30 14:00:00,88.75,88.8,88.74,88.8,6200.0,39.0913,39.1133,39.0869,39.1133,6200.0
2010-11-30 14:05:00,88.8,88.83,88.79,88.82,26800.0,39.1133,39.1265,39.1089,39.1221,26800.0
2010-11-30 14:10:00,88.8,88.82,88.8,88.81,2400.0,39.1133,39.1221,39.1133,39.1177,2400.0
2010-11-30 14:15:00,88.8,88.82,88.79,88.79,13500.0,39.1133,39.1221,39.1089,39.1089,13500.0
2010-11-30 14:20:00,88.79,88.82,88.79,88.8,5600.0,39.1089,39.1221,39.1089,39.1133,5600.0
2010-11-30 14:25:00,88.78,88.8,88.72,88.72,6200.0,39.1045,39.1133,39.0781,39.0781,6200.0
2010-11-30 14:30:00,88.71,88.77,88.68,88.72,1500.0,39.0737,39.1001,39.0605,39.0781,1500.0
2010-11-30 14:35:00,88.74,88.77,88.74,88.75,2400.0,39.0869,39.1001,39.0869,39.0913,2400.0
2010-11-30 14:40:00,88.73,88.81,88.73,88.8,10300.0,39.0825,39.1177,39.0825,39.1133,10300.0
2010-11-30 14:45:00,88.81,88.84,88.74,88.83,32300.0,39.1177,39.1309,39.0869,39.1265,32300.0
2010-11-30 14:50:00,88.83,88.87,88.8,88.81,4800.0,39.1265,39.1442,39.1133,39.1177,4800.0
2010-11-30 14:55:00,88.84,88.87,88.79,88.8,16400.0,39.1309,39.1442,39.1089,39.1133,16400.0
2010-11-30 15:00:00,88.8,88.86,88.8,88.86,3900.0,39.1133,39.1398,39.1133,39.1398,3900.0
2010-11-30 15:05:00,88.87,88.87,88.79,88.8,18900.0,39.1442,39.1442,39.1089,39.1133,18900.0
2010-11-30 15:10:00,88.79,88.85,88.78,88.83,21800.0,39.1089,39.1354,39.1045,39.1265,21800.0
2010-11-30 15:15:00,88.83,88.89,88.83,88.86,24800.0,39.1265,39.153,39.1265,39.1398,24800.0
2010-11-30 15:20:00,88.85,88.94,88.85,88.94,28100.0,39.1354,39.175,39.1354,39.175,28100.0
2010-11-30 15:25:00,88.93,88.95,88.88,88.92,38700.0,39.1706,39.1794,39.1486,39.1662,38700.0
2010-11-30 15:30:00,88.93,89.03,88.92,89.01,95300.0,39.1706,39.2146,39.1662,39.2058,95300.0
2010-11-30 15:35:00,89.02,89.07,89.01,89.07,59200.0,39.2102,39.2323,39.2058,39.2323,59200.0
2010-11-30 15:40:00,89.07,89.07,89.02,89.03,48400.0,39.2323,39.2323,39.2102,39.2146,48400.0
2010-11-30 15:45:00,89.03,89.06,88.99,89.01,45500.0,39.2146,39.2278,39.197,39.2058,45500.0
2010-11-30 15:50:00,89.0,89.07,88.97,89.07,53600.0,39.2014,39.2323,39.1882,39.2323,53600.0
2010-11-30 15:55:00,89.08,89.12,88.97,88.97,78300.0,39.2367,39.2543,39.1882,39.1882,78300.0
2010-12-01 09:30:00,88.98,88.98,88.79,88.82,28000.0,39.451,39.451,39.3667,39.38,28000.0
2010-12-01 09:35:00,88.86,88.92,88.81,88.9,14800.0,39.3978,39.4244,39.3756,39.4155,14800.0
2010-12-01 09:40:00,88.92,88.94,88.89,88.89,11500.0,39.4244,39.4332,39.4111,39.4111,11500.0
2010-12-01 09:45:00,88.89,88.92,88.88,88.91,29500.0,39.4111,39.4244,39.4066,39.4199,29500.0
2010-12-01 09:50:00,88.91,88.94,88.9,88.94,19300.0,39.4199,39.4332,39.4155,39.4332,19300.0
2010-12-01 09:55:00,88.94,88.97,88.92,88.96,20700.0,39.4332,39.4465,39.4244,39.4421,20700.0
2010-12-01 10:00:00,88.97,89.0,88.96,89.0,12600.0,39.4465,39.4598,39.4421,39.4598,12600.0
2010-12-01 10:05:00,88.99,89.04,88.99,89.02,12600.0,39.4554,39.4776,39.4554,39.4687,12600.0
2010-12-01 10:10:00,89.02,89.03,88.96,88.97,31700.0,39.4687,39.4731,39.4421,39.4465,31700.0
2010-12-01 10:15:00,89.0,89.03,88.97,89.03,21300.0,39.4598,39.4731,39.4465,39.4731,21300.0
2010-12-01 10:20:00,89.03,89.06,89.0,89.06,10700.0,39.4731,39.4864,39.4598,39.4864,10700.0
2010-12-01 10:25:00,89.07,89.08,89.0,89.05,10600.0,39.4909,39.4953,39.4598,39.482,10600.0
2010-12-01 10:30:00,89.04,89.07,89.03,89.05,11400.0,39.4776,39.4909,39.4731,39.482,11400.0
2010-12-01 10:35:00,89.04,89.04,88.98,89.02,3700.0,39.4776,39.4776,39.451,39.4687,3700.0
2010-12-01 10:40:00,89.03,89.04,89.0,89.0,2000.0,39.4731,39.4776,39.4598,39.4598,2000.0
2010-12-01 10:45:00,89.0,89.05,89.0,89.04,1800.0,39.4598,39.482,39.4598,39.4776,1800.0
2010-12-01 10:50:00,89.02,89.04,89.02,89.02,5400.0,39.4687,39.4776,39.4687,39.4687,5400.0
2010-12-01 10:55:00,89.03,89.04,89.01,89.04,3000.0,39.4731,39.4776,39.4643,39.4776,3000.0
2010-12-01 11:00:00,89.03,89.04,88.92,88.94,66300.0,39.4731,39.4776,39.4244,39.4332,66300.0
2010-12-01 11:05:00,88.92,88.95,88.92,88.92,5500.0,39.4244,39.4377,39.4244,39.4244,5500.0
2010-12-01 11:10:00,88.92,88.94,88.91,88.92,23300.0,39.4244,39.4332,39.4199,39.4244,23300.0
2010-12-01 11:15:00,88.92,88.92,88.91,88.91,1300.0,39.4244,39.4244,39.4199,39.4199,1300.0
2010-12-01 11:20:00,88.92,88.95,88.9,88.9,17500.0,39.4244,39.4377,39.4155,39.4155,17500.0
2010-12-01 11:25:00,88.94,88.94,88.9,88.92,9400.0,39.4332,39.4332,39.4155,39.4244,9400.0
2010-12-01 11:30:00,88.92,88.94,88.92,88.94,5300.0,39.4244,39.4332,39.4244,39.4332,5300.0
2010-12-01 11:35:00,88.94,88.96,88.92,88.96,1600.0,39.4332,39.4421,39.4244,39.4421,1600.0
2010-12-01 11:40:00,88.97,88.99,88.94,88.96,3900.0,39.4465,39.4554,39.4332,39.4421,3900.0
2010-12-01 11:45:00,88.97,88.97,88.93,88.97,2400.0,39.4465,39.4465,39.4288,39.4465,2400.0
2010-12-01 11:50:00,88.96,89.02,88.95,89.0,29000.0,39.4421,39.4687,39.4377,39.4598,29000.0
2010-12-01 11:55:00,89.01,89.03,88.99,89.0,6200.0,39.4643,39.4731,39.4554,39.4598,6200.0
2010-12-01 12:00:00,89.01,89.05,88.99,89.05,16400.0,39.4643,39.482,39.4554,39.482,16400.0
2010-12-01 12:05:00,89.04,89.05,89.04,89.04,4900.0,39.4776,39.482,39.4776,39.4776,4900.0
2010-12-01 12:10:00,89.04,89.04,89.04,89.04,200.0,39.4776,39.4776,39.4776,39.4776,200.0
2010-12-01 12:15:00,89.02,89.04,89.0,89.03,3400.0,39.4687,39.4776,39.4598,39.4731,3400.0
2010-12-01 12:20:00,89.01,89.03,89.01,89.03,3400.0,39.4643,39.4731,39.4643,39.4731,3400.0
2010-12-01 12:25:00,89.03,89.03,89.02,89.03,7700.0,39.4731,39.4731,39.4687,39.4731,7700.0
2010-12-01 12:30:00,89.03,89.03,89.02,89.03,3700.0,39.4731,39.4731,39.4687,39.4731,3700.0
2010-12-01 12:35:00,89.03,89.06,89.02,89.04,5500.0,39.4731,39.4864,39.4687,39.4776,5500.0
2010-12-01 12:40:00,89.06,89.07,89.01,89.05,8300.0,39.4864,39.4909,39.4643,39.482,8300.0
2010-12-01 12:45:00,89.04,89.05,89.02,89.05,10000.0,39.4776,39.482,39.4687,39.482,10000.0
2010-12-01 12:50:00,89.05,89.07,89.04,89.06,10800.0,39.482,39.4909,39.4776,39.4864,10800.0
2010-12-01 12:55:00,89.06,89.07,89.05,89.06,11500.0,39.4864,39.4909,39.482,39.4864,11500.0
2010-12-01 13:00:00,89.06,89.06,89.02,89.06,16800.0,39.4864,39.4864,39.4687,39.4864,16800.0
2010-12-01 13:05:00,89.06,89.07,89.05,89.07,12500.0,39.4864,39.4909,39.482,39.4909,12500.0
2010-12-01 13:10:00,89.07,89.08,89.06,89.07,11800.0,39.4909,39.4953,39.4864,39.4909,11800.0
2010-12-01 13:15:00,89.07,89.1,89.01,89.04,38000.0,39.4909,39.5042,39.4643,39.4776,38000.0
2010-12-01 13:20:00,89.05,89.06,89.04,89.05,6400.0,39.482,39.4864,39.4776,39.482,6400.0
2010-12-01 13:25:00,89.06,89.06,89.03,89.05,6100.0,39.4864,39.4864,39.4731,39.482,6100.0
2010-12-01 13:30:00,89.05,89.06,89.03,89.05,9400.0,39.482,39.4864,39.4731,39.482,9400.0
2010-12-01 13:35:00,89.05,89.08,88.99,89.08,17500.0,39.482,39.4953,39.4554,39.4953,17500.0
2010-12-01 13:40:00,89.08,89.09,89.06,89.08,15300.0,39.4953,39.4997,39.4864,39.4953,15300.0
2010-12-01 13:45:00,89.08,89.09,89.05,89.07,17100.0,39.4953,39.4997,39.482,39.4909,17100.0
2010-12-01 13:50:00,89.08,89.1,89.07,89.1,10800.0,39.4953,39.5042,39.4909,39.5042,10800.0
2010-12-01 13:55:00,89.1,89.13,89.09,89.11,9700.0,39.5042,39.5175,39.4997,39.5086,9700.0
2010-12-01 14:00:00,89.09,89.13,89.09,89.11,7600.0,39.4997,39.5175,39.4997,39.5086,7600.0
2010-12-01 14:05:00,89.11,89.14,89.08,89.13,10200.0,39.5086,39.5219,39.4953,39.5175,10200.0
2010-12-01 14:10:00,89.13,89.15,89.12,89.14,13800.0,39.5175,39.5263,39.513,39.5219,13800.0
2010-12-01 14:15:00,89.14,89.17,89.04,89.15,15500.0,39.5219,39.5352,39.4776,39.5263,15500.0
2010-12-01 14:20:00,89.14,89.18,89.13,89.14,9100.0,39.5219,39.5396,39.5175,39.5219,9100.0
2010-12-01 14:25:00,89.16,89.16,89.14,89.16,5100.0,39.5308,39.5308,39.5219,39.5308,5100.0
2010-12-01 14:30:00,89.18,89.19,89.15,89.18,6300.0,39.5396,39.5441,39.5263,39.5396,6300.0
2010-12-01 14:35:00,89.18,89.2,89.14,89.19,7900.0,39.5396,39.5485,39.5219,39.5441,7900.0
2010-12-01 14:40:00,89.18,89.19,89.14,89.16,8500.0,39.5396,39.5441,39.5219,39.5308,8500.0
2010-12-01 14:45:00,89.11,89.16,89.1,89.12,8500.0,39.5086,39.5308,39.5042,39.513,8500.0
2010-12-01 14:50:00,89.11,89.18,89.11,89.18,12100.0,39.5086,39.5396,39.5086,39.5396,12100.0
2010-12-01 14:55:00,89.18,89.18,89.15,89.15,7500.0,39.5396,39.5396,39.5263,39.5263,7500.0
2010-12-01 15:00:00,89.17,89.17,89.1,89.14,8200.0,39.5352,39.5352,39.5042,39.5219,8200.0
2010-12-01 15:05:00,89.15,89.16,89.14,89.15,18200.0,39.5263,39.5308,39.5219,39.5263,18200.0
2010-12-01 15:10:00,89.16,89.17,89.14,89.16,28100.0,39.5308,39.5352,39.5219,39.5308,28100.0
2010-12-01 15:15:00,89.15,89.16,89.14,89.15,9400.0,39.5263,39.5308,39.5219,39.5263,9400.0
2010-12-01 15:20:00,89.15,89.16,89.14,89.15,9900.0,39.5263,39.5308,39.5219,39.5263,9900.0
2010-12-01 15:25:00,89.15,89.16,89.14,89.16,16000.0,39.5263,39.5308,39.5219,39.5308,16000.0
2010-12-01 15:30:00,89.17,89.19,89.16,89.19,37600.0,39.5352,39.5441,39.5308,39.5441,37600.0
2010-12-01 15:35:00,89.19,89.19,89.18,89.19,21800.0,39.5441,39.5441,39.5396,39.5441,21800.0
2010-12-01 15:40:00,89.19,89.22,89.19,89.19,37900.0,39.5441,39.5574,39.5441,39.5441,37900.0
2010-12-01 15:45:00,89.2,89.21,89.19,89.21,59000.0,39.5485,39.5529,39.5441,39.5529,59000.0
2010-12-01 15:50:00,89.21,89.25,89.21,89.23,107300.0,39.5529,39.5707,39.5529,39.5618,107300.0
2010-12-01 15:55:00,89.23,89.24,89.2,89.22,53400.0,39.5618,39.5662,39.5485,39.5574,53400.0
2010-12-02 09:30:00,89.26,89.26,89.0,89.0,9200.0,39.5751,39.5751,39.4598,39.4598,9200.0
2010-12-02 09:35:00,89.0,89.1,89.0,89.08,27500.0,39.4598,39.5042,39.4598,39.4953,27500.0
2010-12-02 09:40:00,89.06,89.12,89.05,89.11,12800.0,39.4864,39.513,39.482,39.5086,12800.0
2010-12-02 09:45:00,89.12,89.15,89.09,89.13,17500.0,39.513,39.5263,39.4997,39.5175,17500.0
2010-12-02 09:50:00,89.14,89.14,89.1,89.13,1600.0,39.5219,39.5219,39.5042,39.5175,1600.0
2010-12-02 09:55:00,89.13,89.14,89.1,89.14,4400.0,39.5175,39.5219,39.5042,39.5219,4400.0
2010-12-02 10:00:00,89.15,89.19,89.15,89.19,36600.0,39.5263,39.5441,39.5263,39.5441,36600.0
2010-12-02 10:05:00,89.19,89.23,89.18,89.22,17700.0,39.5441,39.5618,39.5396,39.5574,17700.0
2010-12-02 10:10:00,89.22,89.23,89.2,89.23,6100.0,39.5574,39.5618,39.5485,39.5618,6100.0
2010-12-02 10:15:00,89.23,89.24,89.2,89.2,11000.0,39.5618,39.5662,39.5485,39.5485,11000.0
2010-12-02 10:20:00,89.21,89.22,89.13,89.19,25000.0,39.5529,39.5574,39.5175,39.5441,25000.0
2010-12-02 10:25:00,89.2,89.22,89.18,89.2,13900.0,39.5485,39.5574,39.5396,39.5485,13900.0
2010-12-02 10:30:00,89.2,89.21,89.19,89.19,9200.0,39.5485,39.5529,39.5441,39.5441,9200.0
2010-12-02 10:35:00,89.19,89.21,89.19,89.21,14300.0,39.5441,39.5529,39.5441,39.5529,14300.0
2010-12-02 10:40:00,89.21,89.21,89.19,89.19,2500.0,39.5529,39.5529,39.5441,39.5441,2500.0
2010-12-02 10:45:00,89.19,89.21,89.19,89.21,5300.0,39.5441,39.5529,39.5441,39.5529,5300.0
2010-12-02 10:50:00,89.19,89.2,89.19,89.19,4400.0,39.5441,39.5485,39.5441,39.5441,4400.0
2010-12-02 10:55:00,89.19,89.19,89.13,89.17,23400.0,39.5441,39.5441,39.5175,39.5352,23400.0
2010-12-02 11:00:00,89.18,89.2,89.18,89.2,8600.0,39.5396,39.5485,39.5396,39.5485,8600.0
2010-12-02 11:05:00,89.18,89.18,89.17,89.18,2500.0,39.5396,39.5396,39.5352,39.5396,2500.0
2010-12-02 11:10:00,89.18,89.21,89.17,89.21,6500.0,39.5396,39.5529,39.5352,39.5529,6500.0
2010-12-02 11:15:00,89.2,89.2,89.16,89.2,14900.0,39.5485,39.5485,39.5308,39.5485,14900.0
2010-12-02 11:20:00,89.2,89.21,89.18,89.19,3300.0,39.5485,39.5529,39.5396,39.5441,3300.0
2010-12-02 11:25:00,89.2,89.24,89.2,89.2,27200.0,39.5485,39.5662,39.5485,39.5485,27200.0
2010-12-02 11:30:00,89.22,89.23,89.19,89.19,8800.0,39.5574,39.5618,39.5441,39.5441,8800.0
2010-12-02 11:35:00,89.19,89.22,89.18,89.22,4200.0,39.5441,39.5574,39.5396,39.5574,4200.0
2010-12-02 11:40:00,89.22,89.23,89.21,89.23,6300.0,39.5574,39.5618,39.5529,39.5618,6300.0
2010-12-02 11:45:00,89.23,89.25,89.22,89.25,2200.0,39.5618,39.5707,39.5574,39.5707,2200.0
2010-12-02 11:50:00,89.24,89.25,89.24,89.24,3300.0,39.5662,39.5707,39.5662,39.5662,3300.0
2010-12-02 11:55:00,89.24,89.27,89.24,89.26,5300.0,39.5662,39.5795,39.5662,39.5751,5300.0
2010-12-02 12:00:00,89.27,89.27,89.24,89.25,5700.0,39.5795,39.5795,39.5662,39.5707,5700.0
2010-12-02 12:05:00,89.24,89.24,89.2,89.22,9400.0,39.5662,39.5662,39.5485,39.5574,9400.0
2010-12-02 12:10:00,89.24,89.24,89.23,89.23,800.0,39.5662,39.5662,39.5618,39.5618,800.0
2010-12-02 12:15:00,89.24,89.25,89.23,89.25,1900.0,39.5662,39.5707,39.5618,39.5707,1900.0
2010-12-02 12:20:00,89.25,89.25,89.24,89.24,4600.0,39.5707,39.5707,39.5662,39.5662,4600.0
2010-12-02 12:25:00,89.25,89.25,89.24,89.24,1400.0,39.5707,39.5707,39.5662,39.5662,1400.0
2010-12-02 12:30:00,89.25,89.25,89.21,89.21,10100.0,39.5707,39.5707,39.5529,39.5529,10100.0
2010-12-02 12:35:00,89.22,89.23,89.2,89.2,2800.0,39.5574,39.5618,39.5485,39.5485,2800.0
2010-12-02 12:40:00,89.21,89.22,89.2,89.22,5500.0,39.5529,39.5574,39.5485,39.5574,5500.0
2010-12-02 12:45:00,89.22,89.22,89.2,89.21,3400.0,39.5574,39.5574,39.5485,39.5529,3400.0
2010-12-02 12:50:00,89.22,89.24,89.21,89.21,5400.0,39.5574,39.5662,39.5529,39.5529,5400.0
2010-12-02 12:55:00,89.21,89.24,89.21,89.22,16800.0,39.5529,39.5662,39.5529,39.5574,16800.0
2010-12-02 13:00:00,89.22,89.23,89.21,89.22,8600.0,39.5574,39.5618,39.5529,39.5574,8600.0
2010-12-02 13:05:00,89.22,89.22,89.2,89.22,8600.0,39.5574,39.5574,39.5485,39.5574,8600.0
2010-12-02 13:10:00,89.23,89.23,89.19,89.19,7500.0,39.5618,39.5618,39.5441,39.5441,7500.0
2010-12-02 13:15:00,89.2,89.2,89.19,89.2,1200.0,39.5485,39.5485,39.5441,39.5485,1200.0
2010-12-02 13:20:00,89.19,89.21,89.19,89.19,3500.0,39.5441,39.5529,39.5441,39.5441,3500.0
2010-12-02 13:25:00,89.2,89.21,89.18,89.2,5600.0,39.5485,39.5529,39.5396,39.5485,5600.0
2010-12-02 13:30:00,89.19,89.19,89.14,89.17,7600.0,39.5441,39.5441,39.5219,39.5352,7600.0
2010-12-02 13:35:00,89.16,89.17,89.15,89.17,5900.0,39.5308,39.5352,39.5263,39.5352,5900.0
2010-12-02 13:40:00,89.16,89.17,89.15,89.15,1800.0,39.5308,39.5352,39.5263,39.5263,1800.0
2010-12-02 13:45:00,89.15,89.15,89.14,89.15,2100.0,39.5263,39.5263,39.5219,39.5263,2100.0
2010-12-02 13:50:00,89.15,89.16,89.15,89.16,3100.0,39.5263,39.5308,39.5263,39.5308,3100.0
2010-12-02 13:55:00,89.16,89.18,89.14,89.15,9000.0,39.5308,39.5396,39.5219,39.5263,9000.0
2010-12-02 14:00:00,89.14,89.17,89.13,89.14,4600.0,39.5219,39.5352,39.5175,39.5219,4600.0
2010-12-02 14:05:00,89.15,89.19,89.15,89.19,9300.0,39.5263,39.5441,39.5263,39.5441,9300.0
2010-12-02 14:10:00,89.19,89.19,89.15,89.18,9700.0,39.5441,39.5441,39.5263,39.5396,9700.0
2010-12-02 14:15:00,89.18,89.18,89.17,89.17,3400.0,39.5396,39.5396,39.5352,39.5352,3400.0
2010-12-02 14:20:00,89.17,89.24,89.17,89.22,11200.0,39.5352,39.5662,39.5352,39.5574,11200.0
2010-12-02 14:25:00,89.23,89.24,89.21,89.21,3400.0,39.5618,39.5662,39.5529,39.5529,3400.0
2010-12-02 14:30:00,89.21,89.22,89.21,89.22,2100.0,39.5529,39.5574,39.5529,39.5574,2100.0
2010-12-02 14:35:00,89.21,89.22,89.21,89.22,2800.0,39.5529,39.5574,39.5529,39.5574,2800.0
2010-12-02 14:40:00,89.21,89.22,89.21,89.21,3000.0,39.5529,39.5574,39.5529,39.5529,3000.0
2010-12-02 14:45:00,89.22,89.25,89.21,89.25,12600.0,39.5574,39.5707,39.5529,39.5707,12600.0
2010-12-02 14:50:00,89.23,89.29,89.23,89.26,13400.0,39.5618,39.5884,39.5618,39.5751,13400.0
2010-12-02 14:55:00,89.26,89.26,89.21,89.22,8100.0,39.5751,39.5751,39.5529,39.5574,8100.0
2010-12-02 15:00:00,89.21,89.24,89.21,89.22,7100.0,39.5529,39.5662,39.5529,39.5574,7100.0
2010-12-02 15:05:00,89.22,89.27,89.22,89.26,8600.0,39.5574,39.5795,39.5574,39.5751,8600.0
2010-12-02 15:10:00,89.25,89.28,89.22,89.28,4200.0,39.5707,39.584,39.5574,39.584,4200.0
2010-12-02 15:15:00,89.28,89.28,89.22,89.25,22100.0,39.584,39.584,39.5574,39.5707,22100.0
2010-12-02 15:20:00,89.24,89.25,89.22,89.22,10500.0,39.5662,39.5707,39.5574,39.5574,10500.0
2010-12-02 15:25:00,89.24,89.24,89.22,89.22,13400.0,39.5662,39.5662,39.5574,39.5574,13400.0
2010-12-02 15:30:00,89.22,89.29,89.22,89.28,8200.0,39.5574,39.5884,39.5574,39.584,8200.0
2010-12-02 15:35:00,89.28,89.32,89.28,89.31,13600.0,39.584,39.6017,39.584,39.5973,13600.0
2010-12-02 15:40:00,89.31,89.32,89.3,89.3,36300.0,39.5973,39.6017,39.5928,39.5928,36300.0
2010-12-02 15:45:00,89.3,89.31,89.27,89.31,11100.0,39.5928,39.5973,39.5795,39.5973,11100.0
2010-12-02 15:50:00,89.31,89.31,89.24,89.3,17800.0,39.5973,39.5973,39.5662,39.5928,17800.0
2010-12-02 15:55:00,89.29,89.32,89.22,89.25,36600.0,39.5884,39.6017,39.5574,39.5707,36600.0
2010-12-03 09:30:00,89.15,89.25,89.15,89.21,23700.0,39.5263,39.5707,39.5263,39.5529,23700.0
2010-12-03 09:35:00,89.25,89.3,89.22,89.3,76300.0,39.5707,39.5928,39.5574,39.5928,76300.0
2010-12-03 09:40:00,89.31,89.37,89.3,89.36,247800.0,39.5973,39.6239,39.5928,39.6194,247800.0
2010-12-03 09:45:00,89.36,89.38,89.35,89.36,29700.0,39.6194,39.6283,39.615,39.6194,29700.0
2010-12-03 09:50:00,89.36,89.42,89.36,89.42,11300.0,39.6194,39.646,39.6194,39.646,11300.0
2010-12-03 09:55:00,89.41,89.42,89.4,89.41,17500.0,39.6416,39.646,39.6372,39.6416,17500.0
2010-12-03 10:00:00,89.43,89.45,89.42,89.43,3300.0,39.6505,39.6593,39.646,39.6505,3300.0
2010-12-03 10:05:00,89.43,89.45,89.39,89.39,10400.0,39.6505,39.6593,39.6327,39.6327,10400.0
2010-12-03 10:10:00,89.39,89.4,89.36,89.36,17600.0,39.6327,39.6372,39.6194,39.6194,17600.0
2010-12-03 10:15:00,89.36,89.41,89.36,89.41,6400.0,39.6194,39.6416,39.6194,39.6416,6400.0
2010-12-03 10:20:00,89.41,89.41,89.36,89.37,6500.0,39.6416,39.6416,39.6194,39.6239,6500.0
2010-12-03 10:25:00,89.38,89.38,89.34,89.36,2800.0,39.6283,39.6283,39.6106,39.6194,2800.0
2010-12-03 10:30:00,89.36,89.36,89.35,89.36,5500.0,39.6194,39.6194,39.615,39.6194,5500.0
2010-12-03 10:35:00,89.35,89.36,89.33,89.36,14200.0,39.615,39.6194,39.6061,39.6194,14200.0
2010-12-03 10:40:00,89.37,89.41,89.36,89.41,3000.0,39.6239,39.6416,39.6194,39.6416,3000.0
2010-12-03 10:45:00,89.4,89.41,89.37,89.37,4100.0,39.6372,39.6416,39.6239,39.6239,4100.0
2010-12-03 10:50:00,89.37,89.38,89.36,89.36,4600.0,39.6239,39.6283,39.6194,39.6194,4600.0
2010-12-03 10:55:00,89.36,89.39,89.35,89.38,9200.0,39.6194,39.6327,39.615,39.6283,9200.0
2010-12-03 11:00:00,89.38,89.38,89.36,89.36,6400.0,39.6283,39.6283,39.6194,39.6194,6400.0
2010-12-03 11:05:00,89.35,89.36,89.34,89.35,5000.0,39.615,39.6194,39.6106,39.615,5000.0
2010-12-03 11:10:00,89.34,89.35,89.33,89.33,4600.0,39.6106,39.615,39.6061,39.6061,4600.0
2010-12-03 11:15:00,89.33,89.34,89.31,89.31,4800.0,39.6061,39.6106,39.5973,39.5973,4800.0
2010-12-03 11:20:00,89.31,89.34,89.31,89.31,7300.0,39.5973,39.6106,39.5973,39.5973,7300.0
2010-12-03 11:25:00,89.32,89.32,89.29,89.3,5800.0,39.6017,39.6017,39.5884,39.5928,5800.0
2010-12-03 11:30:00,89.3,89.3,89.26,89.28,4500.0,39.5928,39.5928,39.5751,39.584,4500.0
2010-12-03 11:35:00,89.26,89.32,89.25,89.3,6400.0,39.5751,39.6017,39.5707,39.5928,6400.0
2010-12-03 11:40:00,89.28,89.3,89.28,89.28,1200.0,39.584,39.5928,39.584,39.584,1200.0
2010-12-03 11:45:00,89.29,89.29,89.26,89.27,3200.0,39.5884,39.5884,39.5751,39.5795,3200.0
2010-12-03 11:50:00,89.28,89.28,89.25,89.28,8400.0,39.584,39.584,39.5707,39.584,8400.0
2010-12-03 11:55:00,89.27,89.28,89.27,89.27,4100.0,39.5795,39.584,39.5795,39.5795,4100.0
2010-12-03 12:00:00,89.27,89.28,89.27,89.28,5500.0,39.5795,39.584,39.5795,39.584,5500.0
2010-12-03 12:05:00,89.27,89.29,89.26,89.26,3600.0,39.5795,39.5884,39.5751,39.5751,3600.0
2010-12-03 12:10:00,89.27,89.29,89.25,89.27,8900.0,39.5795,39.5884,39.5707,39.5795,8900.0
2010-12-03 12:15:00,89.28,89.3,89.27,89.27,3900.0,39.584,39.5928,39.5795,39.5795,3900.0
2010-12-03 12:20:00,89.28,89.35,89.17,89.3,61900.0,39.584,39.615,39.5352,39.5928,61900.0
2010-12-03 12:25:00,89.32,89.34,89.3,89.32,6300.0,39.6017,39.6106,39.5928,39.6017,6300.0
2010-12-03 12:30:00,89.3,89.31,89.28,89.28,4400.0,39.5928,39.5973,39.584,39.584,4400.0
2010-12-03 12:35:00,89.28,89.3,89.27,89.27,3300.0,39.584,39.5928,39.5795,39.5795,3300.0
2010-12-03 12:40:00,89.28,89.29,89.27,89.28,3600.0,39.584,39.5884,39.5795,39.584,3600.0
2010-12-03 12:45:00,89.27,89.3,89.27,89.29,6700.0,39.5795,39.5928,39.5795,39.5884,6700.0
2010-12-03 12:50:00,89.29,89.3,89.28,89.29,6600.0,39.5884,39.5928,39.584,39.5884,6600.0
2010-12-03 12:55:00,89.29,89.3,89.28,89.3,4600.0,39.5884,39.5928,39.584,39.5928,4600.0
2010-12-03 13:00:00,89.29,89.32,89.29,89.31,5200.0,39.5884,39.6017,39.5884,39.5973,5200.0
2010-12-03 13:05:00,89.31,89.42,89.31,89.41,9300.0,39.5973,39.646,39.5973,39.6416,9300.0
2010-12-03 13:10:00,89.41,89.43,89.4,89.4,4300.0,39.6416,39.6505,39.6372,39.6372,4300.0
2010-12-03 13:15:00,89.4,89.41,89.31,89.31,7100.0,39.6372,39.6416,39.5973,39.5973,7100.0
2010-12-03 13:20:00,89.31,89.32,89.31,89.31,3300.0,39.5973,39.6017,39.5973,39.5973,3300.0
2010-12-03 13:25:00,89.3,89.34,89.2,89.33,44300.0,39.5928,39.6106,39.5485,39.6061,44300.0
2010-12-03 13:30:00,89.34,89.37,89.31,89.32,1600.0,39.6106,39.6239,39.5973,39.6017,1600.0
2010-12-03 13:35:00,89.32,89.32,89.31,89.31,2600.0,39.6017,39.6017,39.5973,39.5973,2600.0
2010-12-03 13:40:00,89.31,89.32,89.31,89.31,3600.0,39.5973,39.6017,39.5973,39.5973,3600.0
2010-12-03 13:45:00,89.31,89.31,89.3,89.31,6500.0,39.5973,39.5973,39.5928,39.5973,6500.0
2010-12-03 13:50:00,89.31,89.33,89.3,89.33,5300.0,39.5973,39.6061,39.5928,39.6061,5300.0
2010-12-03 13:55:00,89.35,89.35,89.33,89.33,18600.0,39.615,39.615,39.6061,39.6061,18600.0
2010-12-03 14:00:00,89.33,89.34,89.33,89.34,17100.0,39.6061,39.6106,39.6061,39.6106,17100.0
2010-12-03 14:05:00,89.33,89.34,89.33,89.34,6200.0,39.6061,39.6106,39.6061,39.6106,6200.0
2010-12-03 14:10:00,89.33,89.35,89.33,89.35,7300.0,39.6061,39.615,39.6061,39.615,7300.0
2010-12-03 14:15:00,89.35,89.35,89.33,89.34,9600.0,39.615,39.615,39.6061,39.6106,9600.0
2010-12-03 14:20:00,89.34,89.41,89.33,89.35,32900.0,39.6106,39.6416,39.6061,39.615,32900.0
2010-12-03 14:25:00,89.35,89.35,89.33,89.33,4200.0,39.615,39.615,39.6061,39.6061,4200.0
2010-12-03 14:30:00,89.35,89.35,89.35,89.35,16100.0,39.615,39.615,39.615,39.615,16100.0
2010-12-03 14:35:00,89.35,89.37,89.34,89.36,13200.0,39.615,39.6239,39.6106,39.6194,13200.0
2010-12-03 14:40:00,89.36,89.37,89.34,89.34,4500.0,39.6194,39.6239,39.6106,39.6106,4500.0
2010-12-03 14:45:00,89.34,89.35,89.32,89.32,10500.0,39.6106,39.615,39.6017,39.6017,10500.0
2010-12-03 14:50:00,89.33,89.33,89.31,89.32,4400.0,39.6061,39.6061,39.5973,39.6017,4400.0
2010-12-03 14:55:00,89.32,89.36,89.32,89.33,16600.0,39.6017,39.6194,39.6017,39.6061,16600.0
2010-12-03 15:00:00,89.33,89.35,89.33,89.35,5500.0,39.6061,39.615,39.6061,39.615,5500.0
2010-12-03 15:05:00,89.34,89.35,89.33,89.33,7800.0,39.6106,39.615,39.6061,39.6061,7800.0
2010-12-03 15:10:00,89.34,89.34,89.32,89.32,7600.0,39.6106,39.6106,39.6017,39.6017,7600.0
2010-12-03 15:15:00,89.32,89.33,89.29,89.29,16200.0,39.6017,39.6061,39.5884,39.5884,16200.0
2010-12-03 15:20:00,89.3,89.34,89.29,89.34,13500.0,39.5928,39.6106,39.5884,39.6106,13500.0
2010-12-03 15:25:00,89.35,89.35,89.34,89.35,3500.0,39.615,39.615,39.6106,39.615,3500.0
2010-12-03 15:30:00,89.35,89.35,89.22,89.34,170000.0,39.615,39.615,39.5574,39.6106,170000.0
2010-12-03 15:35:00,89.34,89.34,89.32,89.33,16200.0,39.6106,39.6106,39.6017,39.6061,16200.0
2010-12-03 15:40:00,89.33,89.34,89.31,89.33,22600.0,39.6061,39.6106,39.5973,39.6061,22600.0
2010-12-03 15:45:00,89.33,89.39,89.33,89.36,44000.0,39.6061,39.6327,39.6061,39.6194,44000.0
2010-12-03 15:50:00,89.36,89.39,89.36,89.39,10100.0,39.6194,39.6327,39.6194,39.6327,10100.0
2010-12-03 15:55:00,89.39,89.43,89.3,89.33,93600.0,39.6327,39.6505,39.5928,39.6061,93600.0
2010-12-06 09:30:00,89.42,89.42,89.27,89.31,11100.0,39.646,39.646,39.5795,39.5973,11100.0
2010-12-06 09:35:00,89.33,89.36,89.32,89.32,4700.0,39.6061,39.6194,39.6017,39.6017,4700.0
2010-12-06 09:40:00,89.34,89.37,89.34,89.34,8400.0,39.6106,39.6239,39.6106,39.6106,8400.0
2010-12-06 09:45:00,89.34,89.36,89.33,89.33,7100.0,39.6106,39.6194,39.6061,39.6061,7100.0
2010-12-06 09:50:00,89.33,89.35,89.29,89.29,4400.0,39.6061,39.615,39.5884,39.5884,4400.0
2010-12-06 09:55:00,89.3,89.3,89.27,89.29,8400.0,39.5928,39.5928,39.5795,39.5884,8400.0
2010-12-06 10:00:00,89.29,89.3,89.28,89.3,4000.0,39.5884,39.5928,39.584,39.5928,4000.0
2010-12-06 10:05:00,89.3,89.35,89.29,89.35,9500.0,39.5928,39.615,39.5884,39.615,9500.0
2010-12-06 10:10:00,89.35,89.37,89.34,89.35,5200.0,39.615,39.6239,39.6106,39.615,5200.0
2010-12-06 10:15:00,89.35,89.38,89.35,89.36,14100.0,39.615,39.6283,39.615,39.6194,14100.0
2010-12-06 10:20:00,89.38,89.38,89.37,89.38,6800.0,39.6283,39.6283,39.6239,39.6283,6800.0
2010-12-06 10:25:00,89.38,89.38,89.37,89.38,3000.0,39.6283,39.6283,39.6239,39.6283,3000.0
2010-12-06 10:30:00,89.38,89.39,89.34,89.38,2500.0,39.6283,39.6327,39.6106,39.6283,2500.0
2010-12-06 10:35:00,89.37,89.38,89.36,89.38,5300.0,39.6239,39.6283,39.6194,39.6283,5300.0
2010-12-06 10:40:00,89.37,89.38,89.3,89.33,9600.0,39.6239,39.6283,39.5928,39.6061,9600.0
2010-12-06 10:45:00,89.33,89.35,89.3,89.34,11800.0,39.6061,39.615,39.5928,39.6106,11800.0
2010-12-06 10:50:00,89.34,89.34,89.33,89.33,1700.0,39.6106,39.6106,39.6061,39.6061,1700.0
2010-12-06 10:55:00,89.33,89.33,89.32,89.33,2800.0,39.6061,39.6061,39.6017,39.6061,2800.0
2010-12-06 11:00:00,89.33,89.33,89.3,89.3,5800.0,39.6061,39.6061,39.5928,39.5928,5800.0
2010-12-06 11:05:00,89.3,89.3,89.29,89.3,3000.0,39.5928,39.5928,39.5884,39.5928,3000.0
2010-12-06 11:10:00,89.3,89.3,89.28,89.29,8400.0,39.5928,39.5928,39.584,39.5884,8400.0
2010-12-06 11:15:00,89.28,89.29,89.28,89.29,3400.0,39.584,39.5884,39.584,39.5884,3400.0
2010-12-06 11:20:00,89.3,89.33,89.29,89.33,4700.0,39.5928,39.6061,39.5884,39.6061,4700.0
2010-12-06 11:25:00,89.33,89.33,89.3,89.31,10800.0,39.6061,39.6061,39.5928,39.5973,10800.0
2010-12-06 11:30:00,89.32,89.33,89.31,89.33,4100.0,39.6017,39.6061,39.5973,39.6061,4100.0
2010-12-06 11:35:00,89.32,89.35,89.32,89.32,5300.0,39.6017,39.615,39.6017,39.6017,5300.0
2010-12-06 11:40:00,89.32,89.34,89.32,89.34,3300.0,39.6017,39.6106,39.6017,39.6106,3300.0
2010-12-06 11:45:00,89.34,89.36,89.33,89.34,5600.0,39.6106,39.6194,39.6061,39.6106,5600.0
2010-12-06 11:50:00,89.33,89.34,89.33,89.33,4000.0,39.6061,39.6106,39.6061,39.6061,4000.0
2010-12-06 11:55:00,89.33,89.33,89.31,89.33,3900.0,39.6061,39.6061,39.5973,39.6061,3900.0
2010-12-06 12:00:00,89.32,89.33,89.32,89.33,1600.0,39.6017,39.6061,39.6017,39.6061,1600.0
2010-12-06 12:05:00,89.33,89.33,89.32,89.33,2500.0,39.6061,39.6061,39.6017,39.6061,2500.0
2010-12-06 12:10:00,89.33,89.35,89.32,89.35,10600.0,39.6061,39.615,39.6017,39.615,10600.0
2010-12-06 12:15:00,89.34,89.38,89.34,89.36,8000.0,39.6106,39.6283,39.6106,39.6194,8000.0
2010-12-06 12:20:00,89.36,89.37,89.34,89.35,29000.0,39.6194,39.6239,39.6106,39.615,29000.0
2010-12-06 12:25:00,89.35,89.35,89.34,89.34,2100.0,39.615,39.615,39.6106,39.6106,2100.0
2010-12-06 12:30:00,89.34,89.34,89.28,89.29,48600.0,39.6106,39.6106,39.584,39.5884,48600.0
2010-12-06 12:35:00,89.27,89.29,89.27,89.29,2000.0,39.5795,39.5884,39.5795,39.5884,2000.0
2010-12-06 12:40:00,89.29,89.29,89.28,89.29,3400.0,39.5884,39.5884,39.584,39.5884,3400.0
2010-12-06 12:45:00,89.29,89.29,89.27,89.27,19400.0,39.5884,39.5884,39.5795,39.5795,19400.0
2010-12-06 12:50:00,89.28,89.29,89.28,89.29,6100.0,39.584,39.5884,39.584,39.5884,6100.0
2010-12-06 12:55:00,89.29,89.29,89.28,89.28,2700.0,39.5884,39.5884,39.584,39.584,2700.0
2010-12-06 13:00:00,89.29,89.31,89.28,89.31,2900.0,39.5884,39.5973,39.584,39.5973,2900.0
2010-12-06 13:05:00,89.29,89.29,89.23,89.24,25000.0,39.5884,39.5884,39.5618,39.5662,25000.0
2010-12-06 13:10:00,89.25,89.28,89.25,89.25,7700.0,39.5707,39.584,39.5707,39.5707,7700.0
2010-12-06 13:15:00,89.26,89.28,89.24,89.24,5400.0,39.5751,39.584,39.5662,39.5662,5400.0
2010-12-06 13:20:00,89.25,89.33,89.25,89.29,3000.0,39.5707,39.6061,39.5707,39.5884,3000.0
2010-12-06 13:25:00,89.28,89.3,89.24,89.24,7100.0,39.584,39.5928,39.5662,39.5662,7100.0
2010-12-06 13:30:00,89.27,89.31,89.27,89.31,800.0,39.5795,39.5973,39.5795,39.5973,800.0
2010-12-06 13:35:00,89.29,89.31,89.28,89.28,36400.0,39.5884,39.5973,39.584,39.584,36400.0
2010-12-06 13:40:00,89.26,89.29,89.26,89.28,1700.0,39.5751,39.5884,39.5751,39.584,1700.0
2010-12-06 13:45:00,89.27,89.33,89.27,89.32,10000.0,39.5795,39.6061,39.5795,39.6017,10000.0
2010-12-06 13:50:00,89.33,89.33,89.32,89.32,2000.0,39.6061,39.6061,39.6017,39.6017,2000.0
2010-12-06 13:55:00,89.33,89.35,89.31,89.33,5700.0,39.6061,39.615,39.5973,39.6061,5700.0
2010-12-06 14:00:00,89.34,89.34,89.32,89.34,9600.0,39.6106,39.6106,39.6017,39.6106,9600.0
2010-12-06 14:05:00,89.33,89.37,89.33,89.37,3100.0,39.6061,39.6239,39.6061,39.6239,3100.0
2010-12-06 14:10:00,89.38,89.38,89.35,89.37,10000.0,39.6283,39.6283,39.615,39.6239,10000.0
2010-12-06 14:15:00,89.36,89.38,89.36,89.38,6400.0,39.6194,39.6283,39.6194,39.6283,6400.0
2010-12-06 14:20:00,89.38,89.39,89.35,89.36,10300.0,39.6283,39.6327,39.615,39.6194,10300.0
2010-12-06 14:25:00,89.35,89.35,89.31,89.31,3400.0,39.615,39.615,39.5973,39.5973,3400.0
2010-12-06 14:30:00,89.34,89.34,89.32,89.32,8300.0,39.6106,39.6106,39.6017,39.6017,8300.0
2010-12-06 14:35:00,89.33,89.35,89.32,89.34,2000.0,39.6061,39.615,39.6017,39.6106,2000.0
2010-12-06 14:40:00,89.34,89.35,89.32,89.34,8400.0,39.6106,39.615,39.6017,39.6106,8400.0
2010-12-06 14:45:00,89.33,89.34,89.33,89.33,2900.0,39.6061,39.6106,39.6061,39.6061,2900.0
2010-12-06 14:50:00,89.34,89.35,89.33,89.35,4100.0,39.6106,39.615,39.6061,39.615,4100.0
2010-12-06 14:55:00,89.34,89.35,89.33,89.34,5800.0,39.6106,39.615,39.6061,39.6106,5800.0
2010-12-06 15:00:00,89.33,89.34,89.33,89.33,3400.0,39.6061,39.6106,39.6061,39.6061,3400.0
2010-12-06 15:05:00,89.33,89.37,89.33,89.37,3600.0,39.6061,39.6239,39.6061,39.6239,3600.0
2010-12-06 15:10:00,89.36,89.39,89.35,89.37,8300.0,39.6194,39.6327,39.615,39.6239,8300.0
2010-12-06 15:15:00,89.37,89.4,89.35,89.36,8500.0,39.6239,39.6372,39.615,39.6194,8500.0
2010-12-06 15:20:00,89.36,89.36,89.32,89.35,4200.0,39.6194,39.6194,39.6017,39.615,4200.0
2010-12-06 15:25:00,89.35,89.38,89.35,89.37,800.0,39.615,39.6283,39.615,39.6239,800.0
2010-12-06 15:30:00,89.38,89.41,89.37,89.38,7000.0,39.6283,39.6416,39.6239,39.6283,7000.0
2010-12-06 15:35:00,89.38,89.41,89.32,89.35,47100.0,39.6283,39.6416,39.6017,39.615,47100.0
2010-12-06 15:40:00,89.33,89.36,89.29,89.35,53700.0,39.6061,39.6194,39.5884,39.615,53700.0
2010-12-06 15:45:00,89.35,89.37,89.32,89.33,13500.0,39.615,39.6239,39.6017,39.6061,13500.0
2010-12-06 15:50:00,89.33,89.35,89.32,89.33,5600.0,39.6061,39.615,39.6017,39.6061,5600.0
2010-12-06 15:55:00,89.32,89.39,89.32,89.38,16000.0,39.6017,39.6327,39.6017,39.6283,16000.0
2010-12-07 09:30:00,89.7,89.87,89.7,89.77,16900.0,39.7702,39.8456,39.7702,39.8012,16900.0
2010-12-07 09:35:00,89.76,89.77,89.71,89.71,2100.0,39.7968,39.8012,39.7746,39.7746,2100.0
2010-12-07 09:40:00,89.71,89.78,89.71,89.78,11200.0,39.7746,39.8057,39.7746,39.8057,11200.0
2010-12-07 09:45:00,89.77,89.78,89.75,89.77,5800.0,39.8012,39.8057,39.7924,39.8012,5800.0
2010-12-07 09:50:00,89.75,89.78,89.75,89.76,3200.0,39.7924,39.8057,39.7924,39.7968,3200.0
2010-12-07 09:55:00,89.77,89.79,89.74,89.74,13600.0,39.8012,39.8101,39.7879,39.7879,13600.0
2010-12-07 10:00:00,89.75,89.79,89.71,89.74,16500.0,39.7924,39.8101,39.7746,39.7879,16500.0
2010-12-07 10:05:00,89.74,89.77,89.73,89.74,8000.0,39.7879,39.8012,39.7835,39.7879,8000.0
2010-12-07 10:10:00,89.74,89.74,89.72,89.72,6800.0,39.7879,39.7879,39.7791,39.7791,6800.0
2010-12-07 10:15:00,89.71,89.74,89.71,89.74,2100.0,39.7746,39.7879,39.7746,39.7879,2100.0
2010-12-07 10:20:00,89.74,89.74,89.71,89.73,6100.0,39.7879,39.7879,39.7746,39.7835,6100.0
2010-12-07 10:25:00,89.72,89.72,89.7,89.71,1200.0,39.7791,39.7791,39.7702,39.7746,1200.0
2010-12-07 10:30:00,89.71,89.74,89.7,89.74,7900.0,39.7746,39.7879,39.7702,39.7879,7900.0
2010-12-07 10:35:00,89.72,89.73,89.71,89.72,3400.0,39.7791,39.7835,39.7746,39.7791,3400.0
2010-12-07 10:40:00,89.72,89.73,89.68,89.71,31800.0,39.7791,39.7835,39.7613,39.7746,31800.0
2010-12-07 10:45:00,89.71,89.71,89.67,89.71,3800.0,39.7746,39.7746,39.7569,39.7746,3800.0
2010-12-07 10:50:00,89.71,89.79,89.71,89.79,16600.0,39.7746,39.8101,39.7746,39.8101,16600.0
2010-12-07 10:55:00,89.77,89.78,89.76,89.78,3200.0,39.8012,39.8057,39.7968,39.8057,3200.0
2010-12-07 11:00:00,89.76,89.77,89.76,89.77,1000.0,39.7968,39.8012,39.7968,39.8012,1000.0
2010-12-07 11:05:00,89.76,89.76,89.72,89.72,3100.0,39.7968,39.7968,39.7791,39.7791,3100.0
2010-12-07 11:10:00,89.73,89.73,89.71,89.71,2700.0,39.7835,39.7835,39.7746,39.7746,2700.0
2010-12-07 11:15:00,89.71,89.72,89.7,89.72,6800.0,39.7746,39.7791,39.7702,39.7791,6800.0
2010-12-07 11:20:00,89.71,89.72,89.71,89.71,1200.0,39.7746,39.7791,39.7746,39.7746,1200.0
2010-12-07 11:25:00,89.71,89.72,89.71,89.71,6100.0,39.7746,39.7791,39.7746,39.7746,6100.0
2010-12-07 11:30:00,89.71,89.76,89.71,89.75,17900.0,39.7746,39.7968,39.7746,39.7924,17900.0
2010-12-07 11:35:00,89.76,89.76,89.75,89.76,6100.0,39.7968,39.7968,39.7924,39.7968,6100.0
2010-12-07 11:40:00,89.76,89.76,89.75,89.76,2500.0,39.7968,39.7968,39.7924,39.7968,2500.0
2010-12-07 11:45:00,89.76,89.76,89.75,89.76,9100.0,39.7968,39.7968,39.7924,39.7968,9100.0
2010-12-07 11:50:00,89.76,89.76,89.75,89.76,2500.0,39.7968,39.7968,39.7924,39.7968,2500.0
2010-12-07 11:55:00,89.75,89.8,89.75,89.77,17100.0,39.7924,39.8145,39.7924,39.8012,17100.0
2010-12-07 12:00:00,89.77,89.78,89.76,89.77,4000.0,39.8012,39.8057,39.7968,39.8012,4000.0
2010-12-07 12:05:00,89.76,89.77,89.76,89.76,27900.0,39.7968,39.8012,39.7968,39.7968,27900.0
2010-12-07 12:10:00,89.77,89.77,89.76,89.77,2300.0,39.8012,39.8012,39.7968,39.8012,2300.0
2010-12-07 12:15:00,89.76,89.77,89.76,89.77,4900.0,39.7968,39.8012,39.7968,39.8012,4900.0
2010-12-07 12:20:00,89.77,89.8,89.76,89.79,10000.0,39.8012,39.8145,39.7968,39.8101,10000.0
2010-12-07 12:25:00,89.79,89.79,89.78,89.79,3400.0,39.8101,39.8101,39.8057,39.8101,3400.0
2010-12-07 12:30:00,89.79,89.79,89.78,89.79,5300.0,39.8101,39.8101,39.8057,39.8101,5300.0
2010-12-07 12:35:00,89.79,89.79,89.77,89.79,48100.0,39.8101,39.8101,39.8012,39.8101,48100.0
2010-12-07 12:40:00,89.78,89.81,89.78,89.8,4400.0,39.8057,39.819,39.8057,39.8145,4400.0
2010-12-07 12:45:00,89.79,89.79,89.77,89.79,11000.0,39.8101,39.8101,39.8012,39.8101,11000.0
2010-12-07 12:50:00,89.79,89.81,89.79,89.81,900.0,39.8101,39.819,39.8101,39.819,900.0
2010-12-07 12:55:00,89.8,89.83,89.8,89.83,3000.0,39.8145,39.8278,39.8145,39.8278,3000.0
2010-12-07 13:00:00,89.83,89.83,89.8,89.81,3600.0,39.8278,39.8278,39.8145,39.819,3600.0
2010-12-07 13:05:00,89.82,89.82,89.81,89.82,6100.0,39.8234,39.8234,39.819,39.8234,6100.0
2010-12-07 13:10:00,89.82,89.83,89.81,89.82,13300.0,39.8234,39.8278,39.819,39.8234,13300.0
2010-12-07 13:15:00,89.82,89.84,89.82,89.83,7100.0,39.8234,39.8323,39.8234,39.8278,7100.0
2010-12-07 13:20:00,89.84,89.85,89.82,89.85,3200.0,39.8323,39.8367,39.8234,39.8367,3200.0
2010-12-07 13:25:00,89.84,89.85,89.84,89.85,2600.0,39.8323,39.8367,39.8323,39.8367,2600.0
2010-12-07 13:30:00,89.85,89.85,89.8,89.85,49500.0,39.8367,39.8367,39.8145,39.8367,49500.0
2010-12-07 13:35:00,89.84,89.84,89.84,89.84,300.0,39.8323,39.8323,39.8323,39.8323,300.0
2010-12-07 13:40:00,89.85,89.87,89.84,89.87,17500.0,39.8367,39.8456,39.8323,39.8456,17500.0
2010-12-07 13:45:00,89.87,89.87,89.86,89.86,3600.0,39.8456,39.8456,39.8411,39.8411,3600.0
2010-12-07 13:50:00,89.86,89.88,89.86,89.88,2700.0,39.8411,39.85,39.8411,39.85,2700.0
2010-12-07 13:55:00,89.87,89.87,89.86,89.87,18100.0,39.8456,39.8456,39.8411,39.8456,18100.0
2010-12-07 14:00:00,89.86,89.88,89.86,89.88,4200.0,39.8411,39.85,39.8411,39.85,4200.0
2010-12-07 14:05:00,89.89,89.89,89.86,89.87,12300.0,39.8544,39.8544,39.8411,39.8456,12300.0
2010-12-07 14:10:00,89.87,89.87,89.86,89.87,12800.0,39.8456,39.8456,39.8411,39.8456,12800.0
2010-12-07 14:15:00,89.87,89.89,89.87,89.88,9700.0,39.8456,39.8544,39.8456,39.85,9700.0
2010-12-07 14:20:00,89.88,89.89,89.87,89.89,6500.0,39.85,39.8544,39.8456,39.8544,6500.0
2010-12-07 14:25:00,89.87,89.89,89.87,89.89,800.0,39.8456,39.8544,39.8456,39.8544,800.0
2010-12-07 14:30:00,89.89,89.9,89.87,89.89,3900.0,39.8544,39.8589,39.8456,39.8544,3900.0
2010-12-07 14:35:00,89.9,89.9,89.87,89.9,4800.0,39.8589,39.8589,39.8456,39.8589,4800.0
2010-12-07 14:40:00,89.89,89.91,89.88,89.9,6100.0,39.8544,39.8633,39.85,39.8589,6100.0
2010-12-07 14:45:00,89.91,89.91,89.9,89.91,3200.0,39.8633,39.8633,39.8589,39.8633,3200.0
2010-12-07 14:50:00,89.91,89.91,89.88,89.9,8400.0,39.8633,39.8633,39.85,39.8589,8400.0
2010-12-07 14:55:00,89.88,89.89,89.78,89.78,9800.0,39.85,39.8544,39.8057,39.8057,9800.0
2010-12-07 15:00:00,89.79,89.79,89.75,89.78,6200.0,39.8101,39.8101,39.7924,39.8057,6200.0
2010-12-07 15:05:00,89.78,89.78,89.71,89.78,5300.0,39.8057,39.8057,39.7746,39.8057,5300.0
2010-12-07 15:10:00,89.77,89.78,89.71,89.71,8600.0,39.8012,39.8057,39.7746,39.7746,8600.0
2010-12-07 15:15:00,89.71,89.76,89.7,89.72,35900.0,39.7746,39.7968,39.7702,39.7791,35900.0
2010-12-07 15:20:00,89.74,89.76,89.67,89.69,36100.0,39.7879,39.7968,39.7569,39.7658,36100.0
2010-12-07 15:25:00,89.69,89.78,89.69,89.78,3200.0,39.7658,39.8057,39.7658,39.8057,3200.0
2010-12-07 15:30:00,89.77,89.79,89.75,89.79,8000.0,39.8012,39.8101,39.7924,39.8101,8000.0
2010-12-07 15:35:00,89.79,89.79,89.77,89.79,7100.0,39.8101,39.8101,39.8012,39.8101,7100.0
2010-12-07 15:40:00,89.79,89.82,89.76,89.79,23400.0,39.8101,39.8234,39.7968,39.8101,23400.0
2010-12-07 15:45:00,89.79,89.82,89.75,89.8,15300.0,39.8101,39.8234,39.7924,39.8145,15300.0
2010-12-07 15:50:00,89.81,89.83,89.77,89.78,86500.0,39.819,39.8278,39.8012,39.8057,86500.0
2010-12-07 15:55:00,89.79,89.81,89.75,89.8,33300.0,39.8101,39.819,39.7924,39.8145,33300.0
2010-12-08 09:30:00,89.74,90.0,89.72,89.76,35300.0,39.7879,39.9032,39.7791,39.7968,35300.0
2010-12-08 09:35:00,89.76,89.81,89.76,89.77,12800.0,39.7968,39.819,39.7968,39.8012,12800.0
2010-12-08 09:40:00,89.77,89.81,89.77,89.81,9800.0,39.8012,39.819,39.8012,39.819,9800.0
2010-12-08 09:45:00,89.79,89.8,89.78,89.78,2000.0,39.8101,39.8145,39.8057,39.8057,2000.0
2010-12-08 09:50:00,89.77,89.8,89.77,89.77,3000.0,39.8012,39.8145,39.8012,39.8012,3000.0
2010-12-08 09:55:00,89.78,89.78,89.73,89.73,9800.0,39.8057,39.8057,39.7835,39.7835,9800.0
2010-12-08 10:00:00,89.74,89.76,89.73,89.73,8200.0,39.7879,39.7968,39.7835,39.7835,8200.0
2010-12-08 10:05:00,89.74,89.74,89.65,89.67,20100.0,39.7879,39.7879,39.748,39.7569,20100.0
2010-12-08 10:10:00,89.69,89.69,89.66,89.66,6300.0,39.7658,39.7658,39.7525,39.7525,6300.0
2010-12-08 10:15:00,89.67,89.69,89.66,89.67,14700.0,39.7569,39.7658,39.7525,39.7569,14700.0
2010-12-08 10:20:00,89.67,89.67,89.64,89.64,7900.0,39.7569,39.7569,39.7436,39.7436,7900.0
2010-12-08 10:25:00,89.66,89.66,89.63,89.63,5700.0,39.7525,39.7525,39.7392,39.7392,5700.0
2010-12-08 10:30:00,89.64,89.66,89.62,89.63,4200.0,39.7436,39.7525,39.7347,39.7392,4200.0
2010-12-08 10:35:00,89.62,89.62,89.55,89.55,9700.0,39.7347,39.7347,39.7037,39.7037,9700.0
2010-12-08 10:40:00,89.56,89.58,89.55,89.58,4300.0,39.7081,39.717,39.7037,39.717,4300.0
2010-12-08 10:45:00,89.59,89.6,89.54,89.54,20900.0,39.7214,39.7259,39.6992,39.6992,20900.0
2010-12-08 10:50:00,89.56,89.57,89.53,89.56,12500.0,39.7081,39.7126,39.6948,39.7081,12500.0
2010-12-08 10:55:00,89.56,89.57,89.48,89.5,18400.0,39.7081,39.7126,39.6726,39.6815,18400.0
2010-12-08 11:00:00,89.52,89.54,89.5,89.54,8200.0,39.6904,39.6992,39.6815,39.6992,8200.0
2010-12-08 11:05:00,89.53,89.54,89.5,89.5,8500.0,39.6948,39.6992,39.6815,39.6815,8500.0
2010-12-08 11:10:00,89.53,89.54,89.49,89.51,30800.0,39.6948,39.6992,39.6771,39.6859,30800.0
2010-12-08 11:15:00,89.51,89.54,89.48,89.52,23200.0,39.6859,39.6992,39.6726,39.6904,23200.0
2010-12-08 11:20:00,89.53,89.53,89.47,89.5,53900.0,39.6948,39.6948,39.6682,39.6815,53900.0
2010-12-08 11:25:00,89.51,89.51,89.48,89.5,10000.0,39.6859,39.6859,39.6726,39.6815,10000.0
2010-12-08 11:30:00,89.5,89.5,89.45,89.46,25500.0,39.6815,39.6815,39.6593,39.6638,25500.0
2010-12-08 11:35:00,89.46,89.47,89.44,89.44,6300.0,39.6638,39.6682,39.6549,39.6549,6300.0
2010-12-08 11:40:00,89.45,89.46,89.44,89.46,4500.0,39.6593,39.6638,39.6549,39.6638,4500.0
2010-12-08 11:45:00,89.46,89.5,89.46,89.48,12200.0,39.6638,39.6815,39.6638,39.6726,12200.0
2010-12-08 11:50:00,89.48,89.5,89.46,89.48,16100.0,39.6726,39.6815,39.6638,39.6726,16100.0
2010-12-08 11:55:00,89.46,89.47,89.42,89.44,13300.0,39.6638,39.6682,39.646,39.6549,13300.0
2010-12-08 12:00:00,89.45,89.45,89.44,89.44,2700.0,39.6593,39.6593,39.6549,39.6549,2700.0
2010-12-08 12:05:00,89.45,89.45,89.44,89.45,9500.0,39.6593,39.6593,39.6549,39.6593,9500.0
2010-12-08 12:10:00,89.45,89.47,89.44,89.46,7900.0,39.6593,39.6682,39.6549,39.6638,7900.0
2010-12-08 12:15:00,89.47,89.51,89.45,89.51,20700.0,39.6682,39.6859,39.6593,39.6859,20700.0
2010-12-08 12:20:00,89.51,89.52,89.46,89.46,16900.0,39.6859,39.6904,39.6638,39.6638,16900.0
2010-12-08 12:25:00,89.48,89.48,89.41,89.44,11200.0,39.6726,39.6726,39.6416,39.6549,11200.0
2010-12-08 12:30:00,89.44,89.51,89.44,89.45,26100.0,39.6549,39.6859,39.6549,39.6593,26100.0
2010-12-08 12:35:00,89.45,89.47,89.45,89.45,7300.0,39.6593,39.6682,39.6593,39.6593,7300.0
2010-12-08 12:40:00,89.45,89.48,89.45,89.48,3000.0,39.6593,39.6726,39.6593,39.6726,3000.0
2010-12-08 12:45:00,89.47,89.5,89.47,89.49,17300.0,39.6682,39.6815,39.6682,39.6771,17300.0
2010-12-08 12:50:00,89.47,89.5,89.46,89.5,9500.0,39.6682,39.6815,39.6638,39.6815,9500.0
2010-12-08 12:55:00,89.49,89.52,89.49,89.52,10600.0,39.6771,39.6904,39.6771,39.6904,10600.0
2010-12-08 13:00:00,89.52,89.55,89.51,89.53,7400.0,39.6904,39.7037,39.6859,39.6948,7400.0
2010-12-08 13:05:00,89.55,89.55,89.53,89.54,3500.0,39.7037,39.7037,39.6948,39.6992,3500.0
2010-12-08 13:10:00,89.54,89.56,89.54,89.55,2700.0,39.6992,39.7081,39.6992,39.7037,2700.0
2010-12-08 13:15:00,89.57,89.59,89.55,89.57,9400.0,39.7126,39.7214,39.7037,39.7126,9400.0
2010-12-08 13:20:00,89.57,89.59,89.53,89.55,17900.0,39.7126,39.7214,39.6948,39.7037,17900.0
2010-12-08 13:25:00,89.53,89.56,89.53,89.55,4600.0,39.6948,39.7081,39.6948,39.7037,4600.0
2010-12-08 13:30:00,89.55,89.56,89.55,89.55,2400.0,39.7037,39.7081,39.7037,39.7037,2400.0
2010-12-08 13:35:00,89.56,89.56,89.52,89.54,13100.0,39.7081,39.7081,39.6904,39.6992,13100.0
2010-12-08 13:40:00,89.54,89.55,89.53,89.55,3200.0,39.6992,39.7037,39.6948,39.7037,3200.0
2010-12-08 13:45:00,89.56,89.58,89.54,89.54,5600.0,39.7081,39.717,39.6992,39.6992,5600.0
2010-12-08 13:50:00,89.54,89.56,89.54,89.54,8000.0,39.6992,39.7081,39.6992,39.6992,8000.0
2010-12-08 13:55:00,89.54,89.55,89.48,89.49,12400.0,39.6992,39.7037,39.6726,39.6771,12400.0
2010-12-08 14:00:00,89.5,89.52,89.47,89.52,5400.0,39.6815,39.6904,39.6682,39.6904,5400.0
2010-12-08 14:05:00,89.56,89.56,89.5,89.5,6800.0,39.7081,39.7081,39.6815,39.6815,6800.0
2010-12-08 14:10:00,89.5,89.51,89.5,89.51,1500.0,39.6815,39.6859,39.6815,39.6859,1500.0
2010-12-08 14:15:00,89.51,89.54,89.51,89.53,3300.0,39.6859,39.6992,39.6859,39.6948,3300.0
2010-12-08 14:20:00,89.54,89.54,89.49,89.49,9500.0,39.6992,39.6992,39.6771,39.6771,9500.0
2010-12-08 14:25:00,89.51,89.51,89.5,89.5,2300.0,39.6859,39.6859,39.6815,39.6815,2300.0
2010-12-08 14:30:00,89.5,89.56,89.5,89.56,8600.0,39.6815,39.7081,39.6815,39.7081,8600.0
2010-12-08 14:35:00,89.55,89.58,89.55,89.56,5000.0,39.7037,39.717,39.7037,39.7081,5000.0
2010-12-08 14:40:00,89.55,89.56,89.53,89.55,5800.0,39.7037,39.7081,39.6948,39.7037,5800.0
2010-12-08 14:45:00,89.55,89.56,89.5,89.55,6300.0,39.7037,39.7081,39.6815,39.7037,6300.0
2010-12-08 14:50:00,89.54,89.55,89.53,89.54,7500.0,39.6992,39.7037,39.6948,39.6992,7500.0
2010-12-08 14:55:00,89.53,89.53,89.47,89.49,22700.0,39.6948,39.6948,39.6682,39.6771,22700.0
2010-12-08 15:00:00,89.51,89.51,89.5,89.5,2400.0,39.6859,39.6859,39.6815,39.6815,2400.0
2010-12-08 15:05:00,89.51,89.53,89.5,89.53,1700.0,39.6859,39.6948,39.6815,39.6948,1700.0
2010-12-08 15:10:00,89.52,89.56,89.51,89.55,8200.0,39.6904,39.7081,39.6859,39.7037,8200.0
2010-12-08 15:15:00,89.55,89.56,89.52,89.52,12300.0,39.7037,39.7081,39.6904,39.6904,12300.0
2010-12-08 15:20:00,89.52,89.54,89.52,89.54,6900.0,39.6904,39.6992,39.6904,39.6992,6900.0
2010-12-08 15:25:00,89.53,89.54,89.49,89.51,6300.0,39.6948,39.6992,39.6771,39.6859,6300.0
2010-12-08 15:30:00,89.5,89.51,89.5,89.5,10200.0,39.6815,39.6859,39.6815,39.6815,10200.0
2010-12-08 15:35:00,89.51,89.52,89.5,89.51,11900.0,39.6859,39.6904,39.6815,39.6859,11900.0
2010-12-08 15:40:00,89.51,89.54,89.5,89.53,20900.0,39.6859,39.6992,39.6815,39.6948,20900.0
2010-12-08 15:45:00,89.54,89.55,89.5,89.5,38200.0,39.6992,39.7037,39.6815,39.6815,38200.0
2010-12-08 15:50:00,89.51,89.52,89.47,89.51,59000.0,39.6859,39.6904,39.6682,39.6859,59000.0
2010-12-08 15:55:00,89.51,89.56,89.47,89.56,125100.0,39.6859,39.7081,39.6682,39.7081,125100.0
2010-12-09 09:30:00,89.67,89.67,89.54,89.54,19800.0,39.7569,39.7569,39.6992,39.6992,19800.0
2010-12-09 09:35:00,89.53,89.54,89.5,89.51,14400.0,39.6948,39.6992,39.6815,39.6859,14400.0
2010-12-09 09:40:00,89.52,89.53,89.49,89.51,10800.0,39.6904,39.6948,39.6771,39.6859,10800.0
2010-12-09 09:45:00,89.51,89.55,89.49,89.49,17100.0,39.6859,39.7037,39.6771,39.6771,17100.0
2010-12-09 09:50:00,89.5,89.56,89.5,89.56,4600.0,39.6815,39.7081,39.6815,39.7081,4600.0
2010-12-09 09:55:00,89.52,89.52,89.51,89.51,600.0,39.6904,39.6904,39.6859,39.6859,600.0
2010-12-09 10:00:00,89.54,89.56,89.52,89.53,3500.0,39.6992,39.7081,39.6904,39.6948,3500.0
2010-12-09 10:05:00,89.53,89.55,89.52,89.52,4100.0,39.6948,39.7037,39.6904,39.6904,4100.0
2010-12-09 10:10:00,89.53,89.54,89.52,89.52,8200.0,39.6948,39.6992,39.6904,39.6904,8200.0
2010-12-09 10:15:00,89.52,89.54,89.5,89.5,2200.0,39.6904,39.6992,39.6815,39.6815,2200.0
2010-12-09 10:20:00,89.5,89.53,89.5,89.52,800.0,39.6815,39.6948,39.6815,39.6904,800.0
2010-12-09 10:25:00,89.52,89.52,89.5,89.5,2500.0,39.6904,39.6904,39.6815,39.6815,2500.0
2010-12-09 10:30:00,89.5,89.51,89.5,89.5,4900.0,39.6815,39.6859,39.6815,39.6815,4900.0
2010-12-09 10:35:00,89.51,89.51,89.46,89.46,7900.0,39.6859,39.6859,39.6638,39.6638,7900.0
2010-12-09 10:40:00,89.47,89.47,89.4,89.4,2500.0,39.6682,39.6682,39.6372,39.6372,2500.0
2010-12-09 10:45:00,89.4,89.42,89.35,89.35,9400.0,39.6372,39.646,39.615,39.615,9400.0
2010-12-09 10:50:00,89.35,89.37,89.34,89.34,2800.0,39.615,39.6239,39.6106,39.6106,2800.0
2010-12-09 10:55:00,89.34,89.37,89.34,89.34,5100.0,39.6106,39.6239,39.6106,39.6106,5100.0
2010-12-09 11:00:00,89.34,89.4,89.34,89.34,5700.0,39.6106,39.6372,39.6106,39.6106,5700.0
2010-12-09 11:05:00,89.35,89.39,89.34,89.36,4300.0,39.615,39.6327,39.6106,39.6194,4300.0
2010-12-09 11:10:00,89.36,89.45,89.36,89.42,4300.0,39.6194,39.6593,39.6194,39.646,4300.0
2010-12-09 11:15:00,89.43,89.45,89.4,89.41,2000.0,39.6505,39.6593,39.6372,39.6416,2000.0
2010-12-09 11:20:00,89.36,89.42,89.36,89.42,2800.0,39.6194,39.646,39.6194,39.646,2800.0
2010-12-09 11:25:00,89.4,89.46,89.4,89.42,2500.0,39.6372,39.6638,39.6372,39.646,2500.0
2010-12-09 11:30:00,89.4,89.43,89.35,89.36,12200.0,39.6372,39.6505,39.615,39.6194,12200.0
2010-12-09 11:35:00,89.37,89.4,89.36,89.37,3300.0,39.6239,39.6372,39.6194,39.6239,3300.0
2010-12-09 11:40:00,89.38,89.41,89.37,89.4,1100.0,39.6283,39.6416,39.6239,39.6372,1100.0
2010-12-09 11:45:00,89.36,89.41,89.35,89.4,8700.0,39.6194,39.6416,39.615,39.6372,8700.0
2010-12-09 11:50:00,89.37,89.4,89.35,89.37,2000.0,39.6239,39.6372,39.615,39.6239,2000.0
2010-12-09 11:55:00,89.37,89.4,89.36,89.36,1500.0,39.6239,39.6372,39.6194,39.6194,1500.0
2010-12-09 12:00:00,89.37,89.4,89.37,89.38,800.0,39.6239,39.6372,39.6239,39.6283,800.0
2010-12-09 12:05:00,89.37,89.44,89.36,89.44,6700.0,39.6239,39.6549,39.6194,39.6549,6700.0
2010-12-09 12:10:00,89.44,89.46,89.43,89.45,8700.0,39.6549,39.6638,39.6505,39.6593,8700.0
2010-12-09 12:15:00,89.43,89.45,89.43,89.44,2100.0,39.6505,39.6593,39.6505,39.6549,2100.0
2010-12-09 12:20:00,89.44,89.49,89.43,89.46,11000.0,39.6549,39.6771,39.6505,39.6638,11000.0
2010-12-09 12:25:00,89.47,89.47,89.45,89.45,3600.0,39.6682,39.6682,39.6593,39.6593,3600.0
2010-12-09 12:30:00,89.45,89.46,89.45,89.45,2000.0,39.6593,39.6638,39.6593,39.6593,2000.0
2010-12-09 12:35:00,89.46,89.48,89.46,89.46,4500.0,39.6638,39.6726,39.6638,39.6638,4500.0
2010-12-09 12:40:00,89.46,89.48,89.46,89.46,1700.0,39.6638,39.6726,39.6638,39.6638,1700.0
2010-12-09 12:45:00,89.48,89.48,89.46,89.47,800.0,39.6726,39.6726,39.6638,39.6682,800.0
2010-12-09 12:50:00,89.47,89.48,89.46,89.48,1600.0,39.6682,39.6726,39.6638,39.6726,1600.0
2010-12-09 12:55:00,89.48,89.48,89.45,89.46,10300.0,39.6726,39.6726,39.6593,39.6638,10300.0
2010-12-09 13:00:00,89.47,89.49,89.47,89.49,3000.0,39.6682,39.6771,39.6682,39.6771,3000.0
2010-12-09 13:05:00,89.49,89.5,89.48,89.5,4700.0,39.6771,39.6815,39.6726,39.6815,4700.0
2010-12-09 13:10:00,89.5,89.53,89.5,89.52,1600.0,39.6815,39.6948,39.6815,39.6904,1600.0
2010-12-09 13:15:00,89.53,89.55,89.52,89.55,4900.0,39.6948,39.7037,39.6904,39.7037,4900.0
2010-12-09 13:20:00,89.54,89.55,89.51,89.51,1900.0,39.6992,39.7037,39.6859,39.6859,1900.0
2010-12-09 13:25:00,89.5,89.55,89.5,89.54,1700.0,39.6815,39.7037,39.6815,39.6992,1700.0
2010-12-09 13:30:00,89.55,89.55,89.54,89.54,500.0,39.7037,39.7037,39.6992,39.6992,500.0
2010-12-09 13:35:00,89.55,89.55,89.51,89.52,4100.0,39.7037,39.7037,39.6859,39.6904,4100.0
2010-12-09 13:40:00,89.51,89.54,89.48,89.5,3800.0,39.6859,39.6992,39.6726,39.6815,3800.0
2010-12-09 13:45:00,89.54,89.54,89.53,89.53,200.0,39.6992,39.6992,39.6948,39.6948,200.0
2010-12-09 13:50:00,89.53,89.53,89.46,89.52,4700.0,39.6948,39.6948,39.6638,39.6904,4700.0
2010-12-09 13:55:00,89.51,89.51,89.51,89.51,900.0,39.6859,39.6859,39.6859,39.6859,900.0
2010-12-09 14:00:00,89.51,89.55,89.51,89.55,4600.0,39.6859,39.7037,39.6859,39.7037,4600.0
2010-12-09 14:05:00,89.54,89.55,89.49,89.49,12200.0,39.6992,39.7037,39.6771,39.6771,12200.0
2010-12-09 14:10:00,89.49,89.52,89.49,89.51,3000.0,39.6771,39.6904,39.6771,39.6859,3000.0
2010-12-09 14:15:00,89.5,89.53,89.46,89.46,2200.0,39.6815,39.6948,39.6638,39.6638,2200.0
2010-12-09 14:20:00,89.51,89.54,89.46,89.54,2400.0,39.6859,39.6992,39.6638,39.6992,2400.0
2010-12-09 14:25:00,89.51,89.54,89.51,89.53,2100.0,39.6859,39.6992,39.6859,39.6948,2100.0
2010-12-09 14:30:00,89.51,89.52,89.5,89.52,2300.0,39.6859,39.6904,39.6815,39.6904,2300.0
2010-12-09 14:35:00,89.52,89.53,89.5,89.5,3700.0,39.6904,39.6948,39.6815,39.6815,3700.0
2010-12-09 14:40:00,89.5,89.52,89.47,89.49,2500.0,39.6815,39.6904,39.6682,39.6771,2500.0
2010-12-09 14:45:00,89.51,89.55,89.47,89.53,10600.0,39.6859,39.7037,39.6682,39.6948,10600.0
2010-12-09 14:50:00,89.53,89.53,89.45,89.5,16500.0,39.6948,39.6948,39.6593,39.6815,16500.0
2010-12-09 14:55:00,89.5,89.53,89.49,89.52,6000.0,39.6815,39.6948,39.6771,39.6904,6000.0
2010-12-09 15:00:00,89.53,89.53,89.5,89.52,4200.0,39.6948,39.6948,39.6815,39.6904,4200.0
2010-12-09 15:05:00,89.52,89.53,89.49,89.51,2700.0,39.6904,39.6948,39.6771,39.6859,2700.0
2010-12-09 15:10:00,89.51,89.52,89.46,89.47,3500.0,39.6859,39.6904,39.6638,39.6682,3500.0
2010-12-09 15:15:00,89.47,89.5,89.46,89.5,3200.0,39.6682,39.6815,39.6638,39.6815,3200.0
2010-12-09 15:20:00,89.51,89.54,89.5,89.5,1300.0,39.6859,39.6992,39.6815,39.6815,1300.0
2010-12-09 15:25:00,89.5,89.57,89.5,89.55,9000.0,39.6815,39.7126,39.6815,39.7037,9000.0
2010-12-09 15:30:00,89.56,89.56,89.51,89.52,2400.0,39.7081,39.7081,39.6859,39.6904,2400.0
2010-12-09 15:35:00,89.52,89.58,89.52,89.58,4400.0,39.6904,39.717,39.6904,39.717,4400.0
2010-12-09 15:40:00,89.57,89.59,89.52,89.52,7100.0,39.7126,39.7214,39.6904,39.6904,7100.0
2010-12-09 15:45:00,89.53,89.55,89.52,89.53,10300.0,39.6948,39.7037,39.6904,39.6948,10300.0
2010-12-09 15:50:00,89.51,89.52,89.4,89.4,19400.0,39.6859,39.6904,39.6372,39.6372,19400.0
2010-12-09 15:55:00,89.41,89.45,89.36,89.38,28200.0,39.6416,39.6593,39.6194,39.6283,28200.0
2010-12-10 09:30:00,89.5,89.61,89.47,89.49,11200.0,39.6815,39.7303,39.6682,39.6771,11200.0
2010-12-10 09:35:00,89.44,89.49,89.44,89.45,3500.0,39.6549,39.6771,39.6549,39.6593,3500.0
2010-12-10 09:40:00,89.46,89.46,89.41,89.43,4200.0,39.6638,39.6638,39.6416,39.6505,4200.0
2010-12-10 09:45:00,89.43,89.44,89.41,89.43,3700.0,39.6505,39.6549,39.6416,39.6505,3700.0
2010-12-10 09:50:00,89.43,89.43,89.41,89.43,1700.0,39.6505,39.6505,39.6416,39.6505,1700.0
2010-12-10 09:55:00,89.43,89.46,89.42,89.44,6300.0,39.6505,39.6638,39.646,39.6549,6300.0
2010-12-10 10:00:00,89.43,89.43,89.41,89.41,1500.0,39.6505,39.6505,39.6416,39.6416,1500.0
2010-12-10 10:05:00,89.38,89.39,89.38,89.39,2700.0,39.6283,39.6327,39.6283,39.6327,2700.0
2010-12-10 10:10:00,89.39,89.39,89.38,89.39,6800.0,39.6327,39.6327,39.6283,39.6327,6800.0
2010-12-10 10:15:00,89.39,89.39,89.37,89.37,3700.0,39.6327,39.6327,39.6239,39.6239,3700.0
2010-12-10 10:20:00,89.37,89.38,89.31,89.36,16800.0,39.6239,39.6283,39.5973,39.6194,16800.0
2010-12-10 10:25:00,89.35,89.37,89.35,89.37,500.0,39.615,39.6239,39.615,39.6239,500.0
2010-12-10 10:30:00,89.36,89.37,89.35,89.37,3900.0,39.6194,39.6239,39.615,39.6239,3900.0
2010-12-10 10:35:00,89.37,89.4,89.37,89.4,10000.0,39.6239,39.6372,39.6239,39.6372,10000.0
2010-12-10 10:40:00,89.4,89.41,89.39,89.4,2600.0,39.6372,39.6416,39.6327,39.6372,2600.0
2010-12-10 10:45:00,89.4,89.41,89.39,89.4,3700.0,39.6372,39.6416,39.6327,39.6372,3700.0
2010-12-10 10:50:00,89.4,89.41,89.39,89.39,6600.0,39.6372,39.6416,39.6327,39.6327,6600.0
2010-12-10 10:55:00,89.39,89.43,89.39,89.39,11400.0,39.6327,39.6505,39.6327,39.6327,11400.0
2010-12-10 11:00:00,89.4,89.4,89.38,89.38,2100.0,39.6372,39.6372,39.6283,39.6283,2100.0
2010-12-10 11:05:00,89.37,89.41,89.36,89.36,8200.0,39.6239,39.6416,39.6194,39.6194,8200.0
2010-12-10 11:10:00,89.36,89.37,89.35,89.35,400.0,39.6194,39.6239,39.615,39.615,400.0
2010-12-10 11:15:00,89.36,89.36,89.35,89.36,1300.0,39.6194,39.6194,39.615,39.6194,1300.0
2010-12-10 11:20:00,89.35,89.36,89.35,89.36,1200.0,39.615,39.6194,39.615,39.6194,1200.0
2010-12-10 11:25:00,89.36,89.37,89.35,89.36,2000.0,39.6194,39.6239,39.615,39.6194,2000.0
2010-12-10 11:30:00,89.35,89.37,89.35,89.35,6500.0,39.615,39.6239,39.615,39.615,6500.0
2010-12-10 11:35:00,89.36,89.4,89.36,89.38,3400.0,39.6194,39.6372,39.6194,39.6283,3400.0
2010-12-10 11:40:00,89.37,89.38,89.36,89.36,3400.0,39.6239,39.6283,39.6194,39.6194,3400.0
2010-12-10 11:45:00,89.36,89.39,89.36,89.39,3400.0,39.6194,39.6327,39.6194,39.6327,3400.0
2010-12-10 11:50:00,89.39,89.39,89.38,89.39,3200.0,39.6327,39.6327,39.6283,39.6327,3200.0
2010-12-10 11:55:00,89.41,89.44,89.4,89.44,3800.0,39.6416,39.6549,39.6372,39.6549,3800.0
2010-12-10 12:00:00,89.43,89.48,89.42,89.46,11400.0,39.6505,39.6726,39.646,39.6638,11400.0
2010-12-10 12:05:00,89.47,89.48,89.46,89.47,3700.0,39.6682,39.6726,39.6638,39.6682,3700.0
2010-12-10 12:10:00,89.48,89.5,89.47,89.5,6100.0,39.6726,39.6815,39.6682,39.6815,6100.0
2010-12-10 12:15:00,89.5,89.5,89.49,89.49,3800.0,39.6815,39.6815,39.6771,39.6771,3800.0
2010-12-10 12:20:00,89.49,89.5,89.48,89.49,7300.0,39.6771,39.6815,39.6726,39.6771,7300.0
2010-12-10 12:25:00,89.49,89.49,89.49,89.49,1300.0,39.6771,39.6771,39.6771,39.6771,1300.0
2010-12-10 12:30:00,89.49,89.5,89.49,89.49,2700.0,39.6771,39.6815,39.6771,39.6771,2700.0
2010-12-10 12:35:00,89.49,89.51,89.48,89.48,4500.0,39.6771,39.6859,39.6726,39.6726,4500.0
2010-12-10 12:40:00,89.5,89.51,89.5,89.51,3200.0,39.6815,39.6859,39.6815,39.6859,3200.0
2010-12-10 12:45:00,89.5,89.51,89.43,89.46,4700.0,39.6815,39.6859,39.6505,39.6638,4700.0
2010-12-10 12:50:00,89.47,89.5,89.47,89.49,7900.0,39.6682,39.6815,39.6682,39.6771,7900.0
2010-12-10 12:55:00,89.49,89.5,89.44,89.44,5200.0,39.6771,39.6815,39.6549,39.6549,5200.0
2010-12-10 13:00:00,89.44,89.45,89.41,89.42,3400.0,39.6549,39.6593,39.6416,39.646,3400.0
2010-12-10 13:05:00,89.41,89.43,89.39,89.4,13300.0,39.6416,39.6505,39.6327,39.6372,13300.0
2010-12-10 13:10:00,89.39,89.4,89.39,89.4,1000.0,39.6327,39.6372,39.6327,39.6372,1000.0
2010-12-10 13:15:00,89.39,89.43,89.39,89.43,3500.0,39.6327,39.6505,39.6327,39.6505,3500.0
2010-12-10 13:20:00,89.42,89.43,89.41,89.43,7900.0,39.646,39.6505,39.6416,39.6505,7900.0
2010-12-10 13:25:00,89.44,89.44,89.42,89.43,3100.0,39.6549,39.6549,39.646,39.6505,3100.0
2010-12-10 13:30:00,89.42,89.44,89.42,89.43,3100.0,39.646,39.6549,39.646,39.6505,3100.0
2010-12-10 13:35:00,89.44,89.5,89.44,89.5,2700.0,39.6549,39.6815,39.6549,39.6815,2700.0
2010-12-10 13:40:00,89.49,89.49,89.48,89.48,2500.0,39.6771,39.6771,39.6726,39.6726,2500.0
2010-12-10 13:45:00,89.47,89.48,89.37,89.44,32200.0,39.6682,39.6726,39.6239,39.6549,32200.0
2010-12-10 13:50:00,89.45,89.45,89.36,89.36,39900.0,39.6593,39.6593,39.6194,39.6194,39900.0
2010-12-10 13:55:00,89.38,89.45,89.38,89.45,4700.0,39.6283,39.6593,39.6283,39.6593,4700.0
2010-12-10 14:00:00,89.45,89.46,89.43,89.46,11700.0,39.6593,39.6638,39.6505,39.6638,11700.0
2010-12-10 14:05:00,89.46,89.46,89.45,89.46,1300.0,39.6638,39.6638,39.6593,39.6638,1300.0
2010-12-10 14:10:00,89.47,89.47,89.45,89.46,7800.0,39.6682,39.6682,39.6593,39.6638,7800.0
2010-12-10 14:15:00,89.46,89.46,89.38,89.42,11900.0,39.6638,39.6638,39.6283,39.646,11900.0
2010-12-10 14:20:00,89.43,89.44,89.41,89.41,5600.0,39.6505,39.6549,39.6416,39.6416,5600.0
2010-12-10 14:25:00,89.4,89.42,89.39,89.4,2300.0,39.6372,39.646,39.6327,39.6372,2300.0
2010-12-10 14:30:00,89.4,89.41,89.39,89.41,2500.0,39.6372,39.6416,39.6327,39.6416,2500.0
2010-12-10 14:35:00,89.4,89.45,89.4,89.45,3500.0,39.6372,39.6593,39.6372,39.6593,3500.0
2010-12-10 14:40:00,89.45,89.45,89.44,89.44,900.0,39.6593,39.6593,39.6549,39.6549,900.0
2010-12-10 14:45:00,89.44,89.44,89.42,89.43,2600.0,39.6549,39.6549,39.646,39.6505,2600.0
2010-12-10 14:50:00,89.42,89.46,89.42,89.45,2400.0,39.646,39.6638,39.646,39.6593,2400.0
2010-12-10 14:55:00,89.46,89.46,89.43,89.44,7300.0,39.6638,39.6638,39.6505,39.6549,7300.0
2010-12-10 15:00:00,89.44,89.44,89.41,89.44,3800.0,39.6549,39.6549,39.6416,39.6549,3800.0
2010-12-10 15:05:00,89.44,89.47,89.42,89.47,10900.0,39.6549,39.6682,39.646,39.6682,10900.0
2010-12-10 15:10:00,89.47,89.47,89.45,89.45,7900.0,39.6682,39.6682,39.6593,39.6593,7900.0
2010-12-10 15:15:00,89.45,89.47,89.45,89.46,5800.0,39.6593,39.6682,39.6593,39.6638,5800.0
2010-12-10 15:20:00,89.47,89.5,89.4,89.47,17200.0,39.6682,39.6815,39.6372,39.6682,17200.0
2010-12-10 15:25:00,89.48,89.54,89.47,89.54,17300.0,39.6726,39.6992,39.6682,39.6992,17300.0
2010-12-10 15:30:00,89.54,89.57,89.52,89.55,13600.0,39.6992,39.7126,39.6904,39.7037,13600.0
2010-12-10 15:35:00,89.56,89.57,89.45,89.45,5400.0,39.7081,39.7126,39.6593,39.6593,5400.0
2010-12-10 15:40:00,89.46,89.5,89.43,89.5,10400.0,39.6638,39.6815,39.6505,39.6815,10400.0
2010-12-10 15:45:00,89.49,89.5,89.4,89.41,14400.0,39.6771,39.6815,39.6372,39.6416,14400.0
2010-12-10 15:50:00,89.41,89.47,89.41,89.47,17100.0,39.6416,39.6682,39.6416,39.6682,17100.0
2010-12-10 15:55:00,89.47,89.52,89.33,89.39,33000.0,39.6682,39.6904,39.6061,39.6327,33000.0
2010-12-13 09:30:00,89.4,89.57,89.4,89.51,11200.0,39.6372,39.7126,39.6372,39.6859,11200.0
2010-12-13 09:35:00,89.43,89.43,89.37,89.38,7100.0,39.6505,39.6505,39.6239,39.6283,7100.0
2010-12-13 09:40:00,89.37,89.37,89.36,89.37,2900.0,39.6239,39.6239,39.6194,39.6239,2900.0
2010-12-13 09:45:00,89.35,89.4,89.35,89.38,2800.0,39.615,39.6372,39.615,39.6283,2800.0
2010-12-13 09:50:00,89.38,89.41,89.38,89.39,5700.0,39.6283,39.6416,39.6283,39.6327,5700.0
2010-12-13 09:55:00,89.4,89.4,89.36,89.39,2800.0,39.6372,39.6372,39.6194,39.6327,2800.0
2010-12-13 10:00:00,89.39,89.39,89.37,89.38,4600.0,39.6327,39.6327,39.6239,39.6283,4600.0
2010-12-13 10:05:00,89.38,89.4,89.38,89.38,4300.0,39.6283,39.6372,39.6283,39.6283,4300.0
2010-12-13 10:10:00,89.4,89.4,89.39,89.39,3000.0,39.6372,39.6372,39.6327,39.6327,3000.0
2010-12-13 10:15:00,89.39,89.41,89.39,89.41,4300.0,39.6327,39.6416,39.6327,39.6416,4300.0
2010-12-13 10:20:00,89.39,89.41,89.39,89.41,2400.0,39.6327,39.6416,39.6327,39.6416,2400.0
2010-12-13 10:25:00,89.39,89.41,89.39,89.41,2000.0,39.6327,39.6416,39.6327,39.6416,2000.0
2010-12-13 10:30:00,89.41,89.41,89.41,89.41,1300.0,39.6416,39.6416,39.6416,39.6416,1300.0
2010-12-13 10:35:00,89.4,89.4,89.39,89.4,1600.0,39.6372,39.6372,39.6327,39.6372,1600.0
2010-12-13 10:40:00,89.39,89.4,89.39,89.4,1000.0,39.6327,39.6372,39.6327,39.6372,1000.0
2010-12-13 10:45:00,89.4,89.41,89.39,89.4,3800.0,39.6372,39.6416,39.6327,39.6372,3800.0
2010-12-13 10:50:00,89.41,89.42,89.4,89.42,700.0,39.6416,39.646,39.6372,39.646,700.0
2010-12-13 10:55:00,89.41,89.43,89.4,89.43,5900.0,39.6416,39.6505,39.6372,39.6505,5900.0
2010-12-13 11:00:00,89.41,89.43,89.41,89.41,4100.0,39.6416,39.6505,39.6416,39.6416,4100.0
2010-12-13 11:05:00,89.41,89.43,89.4,89.42,3300.0,39.6416,39.6505,39.6372,39.646,3300.0
2010-12-13 11:10:00,89.41,89.43,89.4,89.4,2400.0,39.6416,39.6505,39.6372,39.6372,2400.0
2010-12-13 11:15:00,89.4,89.43,89.39,89.4,16100.0,39.6372,39.6505,39.6327,39.6372,16100.0
2010-12-13 11:20:00,89.42,89.43,89.39,89.39,7500.0,39.646,39.6505,39.6327,39.6327,7500.0
2010-12-13 11:25:00,89.39,89.41,89.39,89.39,3900.0,39.6327,39.6416,39.6327,39.6327,3900.0
2010-12-13 11:30:00,89.39,89.42,89.39,89.42,6300.0,39.6327,39.646,39.6327,39.646,6300.0
2010-12-13 11:35:00,89.42,89.53,89.41,89.43,29100.0,39.646,39.6948,39.6416,39.6505,29100.0
2010-12-13 11:40:00,89.46,89.47,89.42,89.47,3700.0,39.6638,39.6682,39.646,39.6682,3700.0
2010-12-13 11:45:00,89.46,89.48,89.42,89.48,2800.0,39.6638,39.6726,39.646,39.6726,2800.0
2010-12-13 11:50:00,89.51,89.51,89.43,89.44,5200.0,39.6859,39.6859,39.6505,39.6549,5200.0
2010-12-13 11:55:00,89.43,89.46,89.43,89.46,700.0,39.6505,39.6638,39.6505,39.6638,700.0
2010-12-13 12:00:00,89.43,89.47,89.43,89.46,7500.0,39.6505,39.6682,39.6505,39.6638,7500.0
2010-12-13 12:05:00,89.45,89.47,89.45,89.47,1800.0,39.6593,39.6682,39.6593,39.6682,1800.0
2010-12-13 12:10:00,89.47,89.5,89.46,89.5,9100.0,39.6682,39.6815,39.6638,39.6815,9100.0
2010-12-13 12:15:00,89.48,89.5,89.45,89.49,2900.0,39.6726,39.6815,39.6593,39.6771,2900.0
2010-12-13 12:20:00,89.5,89.5,89.48,89.5,2500.0,39.6815,39.6815,39.6726,39.6815,2500.0
2010-12-13 12:25:00,89.48,89.48,89.42,89.42,3800.0,39.6726,39.6726,39.646,39.646,3800.0
2010-12-13 12:30:00,89.43,89.45,89.41,89.42,2200.0,39.6505,39.6593,39.6416,39.646,2200.0
2010-12-13 12:35:00,89.43,89.44,89.43,89.43,2800.0,39.6505,39.6549,39.6505,39.6505,2800.0
2010-12-13 12:40:00,89.43,89.43,89.39,89.39,1900.0,39.6505,39.6505,39.6327,39.6327,1900.0
2010-12-13 12:45:00,89.4,89.43,89.4,89.4,3600.0,39.6372,39.6505,39.6372,39.6372,3600.0
2010-12-13 12:50:00,89.4,89.4,89.4,89.4,100.0,39.6372,39.6372,39.6372,39.6372,100.0
2010-12-13 12:55:00,89.39,89.45,89.39,89.41,4900.0,39.6327,39.6593,39.6327,39.6416,4900.0
2010-12-13 13:00:00,89.41,89.42,89.39,89.42,700.0,39.6416,39.646,39.6327,39.646,700.0
2010-12-13 13:05:00,89.4,89.4,89.39,89.39,3200.0,39.6372,39.6372,39.6327,39.6327,3200.0
2010-12-13 13:10:00,89.39,89.39,89.31,89.31,12600.0,39.6327,39.6327,39.5973,39.5973,12600.0
2010-12-13 13:15:00,89.35,89.37,89.3,89.31,25500.0,39.615,39.6239,39.5928,39.5973,25500.0
2010-12-13 13:20:00,89.3,89.37,89.29,89.36,35000.0,39.5928,39.6239,39.5884,39.6194,35000.0
2010-12-13 13:25:00,89.36,89.36,89.28,89.29,5300.0,39.6194,39.6194,39.584,39.5884,5300.0
2010-12-13 13:30:00,89.29,89.29,89.26,89.27,8700.0,39.5884,39.5884,39.5751,39.5795,8700.0
2010-12-13 13:35:00,89.28,89.28,89.25,89.25,8200.0,39.584,39.584,39.5707,39.5707,8200.0
2010-12-13 13:40:00,89.24,89.27,89.22,89.26,5600.0,39.5662,39.5795,39.5574,39.5751,5600.0
2010-12-13 13:45:00,89.23,89.26,89.21,89.22,10000.0,39.5618,39.5751,39.5529,39.5574,10000.0
2010-12-13 13:50:00,89.21,89.33,89.21,89.29,15300.0,39.5529,39.6061,39.5529,39.5884,15300.0
2010-12-13 13:55:00,89.29,89.3,89.26,89.3,5600.0,39.5884,39.5928,39.5751,39.5928,5600.0
2010-12-13 14:00:00,89.26,89.34,89.26,89.33,4900.0,39.5751,39.6106,39.5751,39.6061,4900.0
2010-12-13 14:05:00,89.32,89.35,89.32,89.35,6000.0,39.6017,39.615,39.6017,39.615,6000.0
2010-12-13 14:10:00,89.34,89.38,89.34,89.38,5500.0,39.6106,39.6283,39.6106,39.6283,5500.0
2010-12-13 14:15:00,89.38,89.39,89.37,89.37,3700.0,39.6283,39.6327,39.6239,39.6239,3700.0
2010-12-13 14:20:00,89.38,89.38,89.37,89.38,4400.0,39.6283,39.6283,39.6239,39.6283,4400.0
2010-12-13 14:25:00,89.38,89.38,89.31,89.34,12800.0,39.6283,39.6283,39.5973,39.6106,12800.0
2010-12-13 14:30:00,89.32,89.37,89.28,89.28,7400.0,39.6017,39.6239,39.584,39.584,7400.0
2010-12-13 14:35:00,89.26,89.29,89.22,89.22,7100.0,39.5751,39.5884,39.5574,39.5574,7100.0
2010-12-13 14:40:00,89.26,89.26,89.2,89.23,4400.0,39.5751,39.5751,39.5485,39.5618,4400.0
2010-12-13 14:45:00,89.23,89.27,89.22,89.27,6600.0,39.5618,39.5795,39.5574,39.5795,6600.0
2010-12-13 14:50:00,89.28,89.28,89.21,89.23,3800.0,39.584,39.584,39.5529,39.5618,3800.0
2010-12-13 14:55:00,89.21,89.23,89.2,89.23,3200.0,39.5529,39.5618,39.5485,39.5618,3200.0
2010-12-13 15:00:00,89.2,89.28,89.19,89.28,5500.0,39.5485,39.584,39.5441,39.584,5500.0
2010-12-13 15:05:00,89.27,89.29,89.22,89.28,8900.0,39.5795,39.5884,39.5574,39.584,8900.0
2010-12-13 15:10:00,89.28,89.28,89.25,89.26,4400.0,39.584,39.584,39.5707,39.5751,4400.0
2010-12-13 15:15:00,89.25,89.26,89.24,89.25,5200.0,39.5707,39.5751,39.5662,39.5707,5200.0
2010-12-13 15:20:00,89.25,89.28,89.25,89.26,6900.0,39.5707,39.584,39.5707,39.5751,6900.0
2010-12-13 15:25:00,89.27,89.27,89.18,89.18,7000.0,39.5795,39.5795,39.5396,39.5396,7000.0
2010-12-13 15:30:00,89.17,89.18,89.05,89.05,106000.0,39.5352,39.5396,39.482,39.482,106000.0
2010-12-13 15:35:00,89.07,89.07,89.0,89.0,27400.0,39.4909,39.4909,39.4598,39.4598,27400.0
2010-12-13 15:40:00,89.01,89.01,88.93,88.94,72900.0,39.4643,39.4643,39.4288,39.4332,72900.0
2010-12-13 15:45:00,88.93,88.95,88.85,88.87,32500.0,39.4288,39.4377,39.3933,39.4022,32500.0
2010-12-13 15:50:00,88.86,88.92,88.82,88.9,58200.0,39.3978,39.4244,39.38,39.4155,58200.0
2010-12-13 15:55:00,88.9,88.92,88.82,88.91,67600.0,39.4155,39.4244,39.38,39.4199,67600.0
2010-12-14 09:30:00,89.4,89.4,89.05,89.07,32700.0,39.6372,39.6372,39.482,39.4909,32700.0
2010-12-14 09:35:00,89.08,89.16,89.08,89.15,7100.0,39.4953,39.5308,39.4953,39.5263,7100.0
2010-12-14 09:40:00,89.16,89.18,89.09,89.12,13600.0,39.5308,39.5396,39.4997,39.513,13600.0
2010-12-14 09:45:00,89.12,89.15,89.09,89.1,13500.0,39.513,39.5263,39.4997,39.5042,13500.0
2010-12-14 09:50:00,89.1,89.15,89.1,89.14,10300.0,39.5042,39.5263,39.5042,39.5219,10300.0
2010-12-14 09:55:00,89.14,89.16,89.12,89.15,5200.0,39.5219,39.5308,39.513,39.5263,5200.0
2010-12-14 10:00:00,89.15,89.16,89.08,89.12,18100.0,39.5263,39.5308,39.4953,39.513,18100.0
2010-12-14 10:05:00,89.11,89.18,89.07,89.12,27600.0,39.5086,39.5396,39.4909,39.513,27600.0
2010-12-14 10:10:00,89.12,89.14,88.88,88.9,40600.0,39.513,39.5219,39.4066,39.4155,40600.0
2010-12-14 10:15:00,88.9,89.03,88.9,89.03,14500.0,39.4155,39.4731,39.4155,39.4731,14500.0
2010-12-14 10:20:00,89.03,89.04,88.93,88.93,11400.0,39.4731,39.4776,39.4288,39.4288,11400.0
2010-12-14 10:25:00,88.94,88.99,88.94,88.99,6500.0,39.4332,39.4554,39.4332,39.4554,6500.0
2010-12-14 10:30:00,88.99,89.03,88.99,89.03,21200.0,39.4554,39.4731,39.4554,39.4731,21200.0
2010-12-14 10:35:00,89.03,89.12,89.02,89.12,20400.0,39.4731,39.513,39.4687,39.513,20400.0
2010-12-14 10:40:00,89.11,89.15,89.11,89.14,9100.0,39.5086,39.5263,39.5086,39.5219,9100.0
2010-12-14 10:45:00,89.15,89.15,89.09,89.1,5300.0,39.5263,39.5263,39.4997,39.5042,5300.0
2010-12-14 10:50:00,89.1,89.14,89.08,89.1,23300.0,39.5042,39.5219,39.4953,39.5042,23300.0
2010-12-14 10:55:00,89.1,89.15,89.03,89.08,7700.0,39.5042,39.5263,39.4731,39.4953,7700.0
2010-12-14 11:00:00,89.1,89.11,89.04,89.11,8300.0,39.5042,39.5086,39.4776,39.5086,8300.0
2010-12-14 11:05:00,89.13,89.14,89.13,89.14,4900.0,39.5175,39.5219,39.5175,39.5219,4900.0
2010-12-14 11:10:00,89.14,89.15,89.13,89.14,3700.0,39.5219,39.5263,39.5175,39.5219,3700.0
2010-12-14 11:15:00,89.15,89.15,89.12,89.15,12000.0,39.5263,39.5263,39.513,39.5263,12000.0
2010-12-14 11:20:00,89.15,89.15,89.13,89.15,3500.0,39.5263,39.5263,39.5175,39.5263,3500.0
2010-12-14 11:25:00,89.14,89.17,89.14,89.17,11800.0,39.5219,39.5352,39.5219,39.5352,11800.0
2010-12-14 11:30:00,89.18,89.2,89.17,89.19,10000.0,39.5396,39.5485,39.5352,39.5441,10000.0
2010-12-14 11:35:00,89.2,89.21,89.19,89.2,7200.0,39.5485,39.5529,39.5441,39.5485,7200.0
2010-12-14 11:40:00,89.2,89.21,89.19,89.21,3800.0,39.5485,39.5529,39.5441,39.5529,3800.0
2010-12-14 11:45:00,89.21,89.21,89.19,89.2,5300.0,39.5529,39.5529,39.5441,39.5485,5300.0
2010-12-14 11:50:00,89.2,89.21,89.19,89.2,4500.0,39.5485,39.5529,39.5441,39.5485,4500.0
2010-12-14 11:55:00,89.2,89.2,89.17,89.18,23400.0,39.5485,39.5485,39.5352,39.5396,23400.0
2010-12-14 12:00:00,89.18,89.2,89.17,89.2,5500.0,39.5396,39.5485,39.5352,39.5485,5500.0
2010-12-14 12:05:00,89.2,89.21,89.18,89.19,8600.0,39.5485,39.5529,39.5396,39.5441,8600.0
2010-12-14 12:10:00,89.19,89.19,89.17,89.18,3900.0,39.5441,39.5441,39.5352,39.5396,3900.0
2010-12-14 12:15:00,89.17,89.18,89.17,89.17,5000.0,39.5352,39.5396,39.5352,39.5352,5000.0
2010-12-14 12:20:00,89.18,89.18,89.17,89.18,3300.0,39.5396,39.5396,39.5352,39.5396,3300.0
2010-12-14 12:25:00,89.18,89.2,89.17,89.19,9300.0,39.5396,39.5485,39.5352,39.5441,9300.0
2010-12-14 12:30:00,89.18,89.19,89.18,89.18,3900.0,39.5396,39.5441,39.5396,39.5396,3900.0
2010-12-14 12:35:00,89.19,89.19,89.16,89.17,7200.0,39.5441,39.5441,39.5308,39.5352,7200.0
2010-12-14 12:40:00,89.17,89.18,89.16,89.18,1800.0,39.5352,39.5396,39.5308,39.5396,1800.0
2010-12-14 12:45:00,89.18,89.19,89.17,89.18,11300.0,39.5396,39.5441,39.5352,39.5396,11300.0
2010-12-14 12:50:00,89.18,89.19,89.18,89.18,2900.0,39.5396,39.5441,39.5396,39.5396,2900.0
2010-12-14 12:55:00,89.18,89.2,89.17,89.19,9700.0,39.5396,39.5485,39.5352,39.5441,9700.0
2010-12-14 13:00:00,89.2,89.21,89.19,89.21,6200.0,39.5485,39.5529,39.5441,39.5529,6200.0
2010-12-14 13:05:00,89.2,89.22,89.2,89.22,3800.0,39.5485,39.5574,39.5485,39.5574,3800.0
2010-12-14 13:10:00,89.21,89.24,89.21,89.22,6600.0,39.5529,39.5662,39.5529,39.5574,6600.0
2010-12-14 13:15:00,89.22,89.24,89.22,89.24,3200.0,39.5574,39.5662,39.5574,39.5662,3200.0
2010-12-14 13:20:00,89.24,89.25,89.23,89.25,4600.0,39.5662,39.5707,39.5618,39.5707,4600.0
2010-12-14 13:25:00,89.25,89.25,89.23,89.24,8000.0,39.5707,39.5707,39.5618,39.5662,8000.0
2010-12-14 13:30:00,89.21,89.26,89.21,89.26,26100.0,39.5529,39.5751,39.5529,39.5751,26100.0
2010-12-14 13:35:00,89.26,89.27,89.25,89.26,3000.0,39.5751,39.5795,39.5707,39.5751,3000.0
2010-12-14 13:40:00,89.27,89.28,89.26,89.28,11400.0,39.5795,39.584,39.5751,39.584,11400.0
2010-12-14 13:45:00,89.28,89.29,89.27,89.29,11700.0,39.584,39.5884,39.5795,39.5884,11700.0
2010-12-14 13:50:00,89.29,89.3,89.28,89.28,10100.0,39.5884,39.5928,39.584,39.584,10100.0
2010-12-14 13:55:00,89.28,89.3,89.23,89.24,5500.0,39.584,39.5928,39.5618,39.5662,5500.0
2010-12-14 14:00:00,89.23,89.29,89.23,89.28,14300.0,39.5618,39.5884,39.5618,39.584,14300.0
2010-12-14 14:05:00,89.28,89.31,89.28,89.31,10900.0,39.584,39.5973,39.584,39.5973,10900.0
2010-12-14 14:10:00,89.31,89.33,89.29,89.33,15600.0,39.5973,39.6061,39.5884,39.6061,15600.0
2010-12-14 14:15:00,89.33,89.36,89.27,89.29,23900.0,39.6061,39.6194,39.5795,39.5884,23900.0
2010-12-14 14:20:00,89.29,89.34,89.29,89.33,27600.0,39.5884,39.6106,39.5884,39.6061,27600.0
2010-12-14 14:25:00,89.34,89.34,89.3,89.33,5800.0,39.6106,39.6106,39.5928,39.6061,5800.0
2010-12-14 14:30:00,89.34,89.34,89.32,89.33,5000.0,39.6106,39.6106,39.6017,39.6061,5000.0
2010-12-14 14:35:00,89.33,89.34,89.33,89.34,4000.0,39.6061,39.6106,39.6061,39.6106,4000.0
2010-12-14 14:40:00,89.33,89.33,89.24,89.25,18300.0,39.6061,39.6061,39.5662,39.5707,18300.0
2010-12-14 14:45:00,89.27,89.27,89.24,89.27,12500.0,39.5795,39.5795,39.5662,39.5795,12500.0
2010-12-14 14:50:00,89.28,89.3,89.26,89.3,10500.0,39.584,39.5928,39.5751,39.5928,10500.0
2010-12-14 14:55:00,89.3,89.32,89.28,89.31,6200.0,39.5928,39.6017,39.584,39.5973,6200.0
2010-12-14 15:00:00,89.31,89.34,89.28,89.33,75300.0,39.5973,39.6106,39.584,39.6061,75300.0
2010-12-14 15:05:00,89.33,89.33,89.31,89.33,19100.0,39.6061,39.6061,39.5973,39.6061,19100.0
2010-12-14 15:10:00,89.33,89.33,89.31,89.32,9000.0,39.6061,39.6061,39.5973,39.6017,9000.0
2010-12-14 15:15:00,89.32,89.32,89.28,89.3,34200.0,39.6017,39.6017,39.584,39.5928,34200.0
2010-12-14 15:20:00,89.29,89.31,89.25,89.28,13500.0,39.5884,39.5973,39.5707,39.584,13500.0
2010-12-14 15:25:00,89.28,89.3,89.25,89.3,6800.0,39.584,39.5928,39.5707,39.5928,6800.0
2010-12-14 15:30:00,89.3,89.32,89.28,89.29,23200.0,39.5928,39.6017,39.584,39.5884,23200.0
2010-12-14 15:35:00,89.29,89.29,89.18,89.23,18300.0,39.5884,39.5884,39.5396,39.5618,18300.0
2010-12-14 15:40:00,89.23,89.24,89.17,89.24,42000.0,39.5618,39.5662,39.5352,39.5662,42000.0
2010-12-14 15:45:00,89.26,89.31,89.18,89.3,34700.0,39.5751,39.5973,39.5396,39.5928,34700.0
2010-12-14 15:50:00,89.31,89.32,89.29,89.32,26300.0,39.5973,39.6017,39.5884,39.6017,26300.0
2010-12-14 15:55:00,89.32,89.38,89.3,89.38,42900.0,39.6017,39.6283,39.5928,39.6283,42900.0
2010-12-15 09:30:00,89.4,89.4,89.27,89.35,12500.0,39.6372,39.6372,39.5795,39.615,12500.0
2010-12-15 09:35:00,89.35,89.35,89.34,89.34,3700.0,39.615,39.615,39.6106,39.6106,3700.0
2010-12-15 09:40:00,89.35,89.35,89.34,89.35,3600.0,39.615,39.615,39.6106,39.615,3600.0
2010-12-15 09:45:00,89.35,89.35,89.32,89.34,5600.0,39.615,39.615,39.6017,39.6106,5600.0
2010-12-15 09:50:00,89.34,89.34,89.32,89.32,3600.0,39.6106,39.6106,39.6017,39.6017,3600.0
2010-12-15 09:55:00,89.33,89.33,89.27,89.31,6200.0,39.6061,39.6061,39.5795,39.5973,6200.0
2010-12-15 10:00:00,89.31,89.34,89.3,89.34,3000.0,39.5973,39.6106,39.5928,39.6106,3000.0
2010-12-15 10:05:00,89.34,89.34,89.29,89.3,6900.0,39.6106,39.6106,39.5884,39.5928,6900.0
2010-12-15 10:10:00,89.3,89.32,89.3,89.31,1200.0,39.5928,39.6017,39.5928,39.5973,1200.0
2010-12-15 10:15:00,89.31,89.35,89.31,89.34,2800.0,39.5973,39.615,39.5973,39.6106,2800.0
2010-12-15 10:20:00,89.35,89.35,89.31,89.31,4500.0,39.615,39.615,39.5973,39.5973,4500.0
2010-12-15 10:25:00,89.31,89.35,89.31,89.35,3500.0,39.5973,39.615,39.5973,39.615,3500.0
2010-12-15 10:30:00,89.36,89.36,89.27,89.27,10600.0,39.6194,39.6194,39.5795,39.5795,10600.0
2010-12-15 10:35:00,89.29,89.29,89.28,89.28,8100.0,39.5884,39.5884,39.584,39.584,8100.0
2010-12-15 10:40:00,89.28,89.28,89.28,89.28,2000.0,39.584,39.584,39.584,39.584,2000.0
2010-12-15 10:45:00,89.28,89.28,89.27,89.28,7400.0,39.584,39.584,39.5795,39.584,7400.0
2010-12-15 10:50:00,89.28,89.28,89.27,89.28,3500.0,39.584,39.584,39.5795,39.584,3500.0
2010-12-15 10:55:00,89.27,89.28,89.25,89.28,3700.0,39.5795,39.584,39.5707,39.584,3700.0
2010-12-15 11:00:00,89.28,89.28,89.27,89.27,9300.0,39.584,39.584,39.5795,39.5795,9300.0
2010-12-15 11:05:00,89.26,89.27,89.26,89.26,6100.0,39.5751,39.5795,39.5751,39.5751,6100.0
2010-12-15 11:10:00,89.27,89.27,89.26,89.27,5300.0,39.5795,39.5795,39.5751,39.5795,5300.0
2010-12-15 11:15:00,89.26,89.27,89.23,89.26,9300.0,39.5751,39.5795,39.5618,39.5751,9300.0
2010-12-15 11:20:00,89.27,89.27,89.26,89.26,5300.0,39.5795,39.5795,39.5751,39.5751,5300.0
2010-12-15 11:25:00,89.27,89.28,89.25,89.28,9700.0,39.5795,39.584,39.5707,39.584,9700.0
2010-12-15 11:30:00,89.28,89.28,89.26,89.27,4400.0,39.584,39.584,39.5751,39.5795,4400.0
2010-12-15 11:35:00,89.28,89.28,89.27,89.28,3400.0,39.584,39.584,39.5795,39.584,3400.0
2010-12-15 11:40:00,89.27,89.27,89.25,89.26,6000.0,39.5795,39.5795,39.5707,39.5751,6000.0
2010-12-15 11:45:00,89.24,89.27,89.24,89.27,3000.0,39.5662,39.5795,39.5662,39.5795,3000.0
2010-12-15 11:50:00,89.27,89.28,89.23,89.28,11000.0,39.5795,39.584,39.5618,39.584,11000.0
2010-12-15 11:55:00,89.27,89.27,89.26,89.26,2000.0,39.5795,39.5795,39.5751,39.5751,2000.0
2010-12-15 12:00:00,89.27,89.27,89.25,89.26,3600.0,39.5795,39.5795,39.5707,39.5751,3600.0
2010-12-15 12:05:00,89.27,89.27,89.25,89.25,3500.0,39.5795,39.5795,39.5707,39.5707,3500.0
2010-12-15 12:10:00,89.25,89.25,89.21,89.21,7000.0,39.5707,39.5707,39.5529,39.5529,7000.0
2010-12-15 12:15:00,89.21,89.21,89.2,89.21,3200.0,39.5529,39.5529,39.5485,39.5529,3200.0
2010-12-15 12:20:00,89.2,89.25,89.2,89.24,4800.0,39.5485,39.5707,39.5485,39.5662,4800.0
2010-12-15 12:25:00,89.24,89.27,89.23,89.27,5100.0,39.5662,39.5795,39.5618,39.5795,5100.0
2010-12-15 12:30:00,89.27,89.27,89.23,89.23,7300.0,39.5795,39.5795,39.5618,39.5618,7300.0
2010-12-15 12:35:00,89.23,89.25,89.22,89.22,5200.0,39.5618,39.5707,39.5574,39.5574,5200.0
2010-12-15 12:40:00,89.21,89.24,89.21,89.22,4900.0,39.5529,39.5662,39.5529,39.5574,4900.0
2010-12-15 12:45:00,89.22,89.22,89.15,89.17,11300.0,39.5574,39.5574,39.5263,39.5352,11300.0
2010-12-15 12:50:00,89.16,89.18,89.12,89.15,5400.0,39.5308,39.5396,39.513,39.5263,5400.0
2010-12-15 12:55:00,89.13,89.17,89.13,89.15,3900.0,39.5175,39.5352,39.5175,39.5263,3900.0
2010-12-15 13:00:00,89.14,89.16,89.14,89.16,1400.0,39.5219,39.5308,39.5219,39.5308,1400.0
2010-12-15 13:05:00,89.15,89.17,89.15,89.15,1600.0,39.5263,39.5352,39.5263,39.5263,1600.0
2010-12-15 13:10:00,89.16,89.2,89.16,89.19,4000.0,39.5308,39.5485,39.5308,39.5441,4000.0
2010-12-15 13:15:00,89.18,89.19,89.17,89.18,2200.0,39.5396,39.5441,39.5352,39.5396,2200.0
2010-12-15 13:20:00,89.18,89.18,89.16,89.16,800.0,39.5396,39.5396,39.5308,39.5308,800.0
2010-12-15 13:25:00,89.16,89.19,89.15,89.18,3800.0,39.5308,39.5441,39.5263,39.5396,3800.0
2010-12-15 13:30:00,89.19,89.22,89.18,89.22,2600.0,39.5441,39.5574,39.5396,39.5574,2600.0
2010-12-15 13:35:00,89.21,89.24,89.19,89.23,20900.0,39.5529,39.5662,39.5441,39.5618,20900.0
2010-12-15 13:40:00,89.21,89.22,89.21,89.21,500.0,39.5529,39.5574,39.5529,39.5529,500.0
2010-12-15 13:45:00,89.22,89.24,89.21,89.23,5700.0,39.5574,39.5662,39.5529,39.5618,5700.0
2010-12-15 13:50:00,89.23,89.24,89.16,89.16,1800.0,39.5618,39.5662,39.5308,39.5308,1800.0
2010-12-15 13:55:00,89.17,89.17,89.16,89.17,1600.0,39.5352,39.5352,39.5308,39.5352,1600.0
2010-12-15 14:00:00,89.16,89.17,89.15,89.15,3200.0,39.5308,39.5352,39.5263,39.5263,3200.0
2010-12-15 14:05:00,89.15,89.16,89.15,89.16,14400.0,39.5263,39.5308,39.5263,39.5308,14400.0
2010-12-15 14:10:00,89.16,89.16,89.13,89.14,7300.0,39.5308,39.5308,39.5175,39.5219,7300.0
2010-12-15 14:15:00,89.13,89.13,89.1,89.12,7700.0,39.5175,39.5175,39.5042,39.513,7700.0
2010-12-15 14:20:00,89.13,89.14,89.11,89.12,4000.0,39.5175,39.5219,39.5086,39.513,4000.0
2010-12-15 14:25:00,89.11,89.11,89.06,89.09,2500.0,39.5086,39.5086,39.4864,39.4997,2500.0
2010-12-15 14:30:00,89.1,89.1,89.04,89.08,6300.0,39.5042,39.5042,39.4776,39.4953,6300.0
2010-12-15 14:35:00,89.09,89.09,89.04,89.06,12900.0,39.4997,39.4997,39.4776,39.4864,12900.0
2010-12-15 14:40:00,89.04,89.08,89.03,89.06,4100.0,39.4776,39.4953,39.4731,39.4864,4100.0
2010-12-15 14:45:00,89.04,89.16,89.04,89.14,29900.0,39.4776,39.5308,39.4776,39.5219,29900.0
2010-12-15 14:50:00,89.14,89.14,89.11,89.11,8700.0,39.5219,39.5219,39.5086,39.5086,8700.0
2010-12-15 14:55:00,89.11,89.13,89.11,89.12,3800.0,39.5086,39.5175,39.5086,39.513,3800.0
2010-12-15 15:00:00,89.12,89.15,89.11,89.13,2900.0,39.513,39.5263,39.5086,39.5175,2900.0
2010-12-15 15:05:00,89.13,89.19,89.13,89.18,23100.0,39.5175,39.5441,39.5175,39.5396,23100.0
2010-12-15 15:10:00,89.18,89.18,89.06,89.07,4200.0,39.5396,39.5396,39.4864,39.4909,4200.0
2010-12-15 15:15:00,89.08,89.09,89.05,89.07,3400.0,39.4953,39.4997,39.482,39.4909,3400.0
2010-12-15 15:20:00,89.05,89.1,89.05,89.08,5200.0,39.482,39.5042,39.482,39.4953,5200.0
2010-12-15 15:25:00,89.09,89.11,89.08,89.08,3000.0,39.4997,39.5086,39.4953,39.4953,3000.0
2010-12-15 15:30:00,89.09,89.09,89.06,89.07,4000.0,39.4997,39.4997,39.4864,39.4909,4000.0
2010-12-15 15:35:00,89.06,89.12,89.06,89.09,11300.0,39.4864,39.513,39.4864,39.4997,11300.0
2010-12-15 15:40:00,89.08,89.09,89.05,89.05,6800.0,39.4953,39.4997,39.482,39.482,6800.0
2010-12-15 15:45:00,89.05,89.06,88.96,88.96,19700.0,39.482,39.4864,39.4421,39.4421,19700.0
2010-12-15 15:50:00,88.97,88.97,88.93,88.95,6700.0,39.4465,39.4465,39.4288,39.4377,6700.0
2010-12-15 15:55:00,88.95,88.98,88.91,88.98,29500.0,39.4377,39.451,39.4199,39.451,29500.0
2010-12-16 09:30:00,88.9,89.0,88.78,88.86,19100.0,39.4155,39.4598,39.3623,39.3978,19100.0
2010-12-16 09:35:00,88.86,88.9,88.86,88.9,7300.0,39.3978,39.4155,39.3978,39.4155,7300.0
2010-12-16 09:40:00,88.89,88.92,88.89,88.92,4500.0,39.4111,39.4244,39.4111,39.4244,4500.0
2010-12-16 09:45:00,88.92,88.94,88.88,88.88,14800.0,39.4244,39.4332,39.4066,39.4066,14800.0
2010-12-16 09:50:00,88.89,88.94,88.87,88.94,15400.0,39.4111,39.4332,39.4022,39.4332,15400.0
2010-12-16 09:55:00,88.93,88.93,88.89,88.9,1500.0,39.4288,39.4288,39.4111,39.4155,1500.0
2010-12-16 10:00:00,88.9,88.95,88.86,88.91,6800.0,39.4155,39.4377,39.3978,39.4199,6800.0
2010-12-16 10:05:00,88.92,88.95,88.9,88.94,4300.0,39.4244,39.4377,39.4155,39.4332,4300.0
2010-12-16 10:10:00,88.93,88.94,88.91,88.92,1100.0,39.4288,39.4332,39.4199,39.4244,1100.0
2010-12-16 10:15:00,88.94,88.95,88.93,88.94,5200.0,39.4332,39.4377,39.4288,39.4332,5200.0
2010-12-16 10:20:00,88.95,88.96,88.95,88.95,1400.0,39.4377,39.4421,39.4377,39.4377,1400.0
2010-12-16 10:25:00,88.96,88.97,88.95,88.96,4300.0,39.4421,39.4465,39.4377,39.4421,4300.0
2010-12-16 10:30:00,88.96,88.98,88.95,88.98,2000.0,39.4421,39.451,39.4377,39.451,2000.0
2010-12-16 10:35:00,88.98,88.98,88.97,88.97,2300.0,39.451,39.451,39.4465,39.4465,2300.0
2010-12-16 10:40:00,88.97,89.0,88.97,89.0,3800.0,39.4465,39.4598,39.4465,39.4598,3800.0
2010-12-16 10:45:00,89.0,89.0,88.99,89.0,1700.0,39.4598,39.4598,39.4554,39.4598,1700.0
2010-12-16 10:50:00,88.99,89.0,88.99,89.0,3500.0,39.4554,39.4598,39.4554,39.4598,3500.0
2010-12-16 10:55:00,88.99,89.0,88.99,89.0,2300.0,39.4554,39.4598,39.4554,39.4598,2300.0
2010-12-16 11:00:00,89.0,89.03,89.0,89.03,1800.0,39.4598,39.4731,39.4598,39.4731,1800.0
2010-12-16 11:05:00,89.03,89.04,89.02,89.04,4600.0,39.4731,39.4776,39.4687,39.4776,4600.0
2010-12-16 11:10:00,89.04,89.09,89.04,89.06,11600.0,39.4776,39.4997,39.4776,39.4864,11600.0
2010-12-16 11:15:00,89.05,89.07,89.05,89.06,2900.0,39.482,39.4909,39.482,39.4864,2900.0
2010-12-16 11:20:00,89.08,89.12,89.07,89.07,31200.0,39.4953,39.513,39.4909,39.4909,31200.0
2010-12-16 11:25:00,89.07,89.11,89.07,89.1,7500.0,39.4909,39.5086,39.4909,39.5042,7500.0
2010-12-16 11:30:00,89.08,89.14,89.08,89.13,10600.0,39.4953,39.5219,39.4953,39.5175,10600.0
2010-12-16 11:35:00,89.14,89.14,89.13,89.13,1700.0,39.5219,39.5219,39.5175,39.5175,1700.0
2010-12-16 11:40:00,89.14,89.14,89.12,89.14,2700.0,39.5219,39.5219,39.513,39.5219,2700.0
2010-12-16 11:45:00,89.13,89.14,89.12,89.12,4300.0,39.5175,39.5219,39.513,39.513,4300.0
2010-12-16 11:50:00,89.14,89.14,89.14,89.14,1500.0,39.5219,39.5219,39.5219,39.5219,1500.0
2010-12-16 11:55:00,89.14,89.14,89.08,89.14,4600.0,39.5219,39.5219,39.4953,39.5219,4600.0
2010-12-16 12:00:00,89.12,89.14,89.09,89.11,3400.0,39.513,39.5219,39.4997,39.5086,3400.0
2010-12-16 12:05:00,89.11,89.12,89.09,89.11,3900.0,39.5086,39.513,39.4997,39.5086,3900.0
2010-12-16 12:10:00,89.08,89.13,89.08,89.1,4700.0,39.4953,39.5175,39.4953,39.5042,4700.0
2010-12-16 12:15:00,89.12,89.12,89.09,89.11,3700.0,39.513,39.513,39.4997,39.5086,3700.0
2010-12-16 12:20:00,89.09,89.1,89.09,89.1,2400.0,39.4997,39.5042,39.4997,39.5042,2400.0
2010-12-16 12:25:00,89.09,89.13,89.09,89.13,1800.0,39.4997,39.5175,39.4997,39.5175,1800.0
2010-12-16 12:30:00,89.1,89.13,89.1,89.13,1800.0,39.5042,39.5175,39.5042,39.5175,1800.0
2010-12-16 12:35:00,89.14,89.14,89.11,89.13,3300.0,39.5219,39.5219,39.5086,39.5175,3300.0
2010-12-16 12:40:00,89.12,89.14,89.12,89.13,5500.0,39.513,39.5219,39.513,39.5175,5500.0
2010-12-16 12:45:00,89.14,89.15,89.14,89.15,1600.0,39.5219,39.5263,39.5219,39.5263,1600.0
2010-12-16 12:50:00,89.14,89.18,89.14,89.17,11700.0,39.5219,39.5396,39.5219,39.5352,11700.0
2010-12-16 12:55:00,89.19,89.19,89.18,89.18,800.0,39.5441,39.5441,39.5396,39.5396,800.0
2010-12-16 13:00:00,89.18,89.2,89.17,89.2,5700.0,39.5396,39.5485,39.5352,39.5485,5700.0
2010-12-16 13:05:00,89.18,89.2,89.18,89.2,2800.0,39.5396,39.5485,39.5396,39.5485,2800.0
2010-12-16 13:10:00,89.2,89.23,89.17,89.22,3500.0,39.5485,39.5618,39.5352,39.5574,3500.0
2010-12-16 13:15:00,89.2,89.23,89.2,89.21,4100.0,39.5485,39.5618,39.5485,39.5529,4100.0
2010-12-16 13:20:00,89.22,89.22,89.2,89.21,4300.0,39.5574,39.5574,39.5485,39.5529,4300.0
2010-12-16 13:25:00,89.21,89.23,89.21,89.23,9700.0,39.5529,39.5618,39.5529,39.5618,9700.0
2010-12-16 13:30:00,89.22,89.23,89.2,89.2,4300.0,39.5574,39.5618,39.5485,39.5485,4300.0
2010-12-16 13:35:00,89.2,89.22,89.2,89.21,1100.0,39.5485,39.5574,39.5485,39.5529,1100.0
2010-12-16 13:40:00,89.22,89.25,89.22,89.25,4900.0,39.5574,39.5707,39.5574,39.5707,4900.0
2010-12-16 13:45:00,89.24,89.25,89.23,89.25,3800.0,39.5662,39.5707,39.5618,39.5707,3800.0
2010-12-16 13:50:00,89.25,89.26,89.24,89.25,7700.0,39.5707,39.5751,39.5662,39.5707,7700.0
2010-12-16 13:55:00,89.25,89.26,89.23,89.26,6900.0,39.5707,39.5751,39.5618,39.5751,6900.0
2010-12-16 14:00:00,89.25,89.26,89.25,89.26,2800.0,39.5707,39.5751,39.5707,39.5751,2800.0
2010-12-16 14:05:00,89.26,89.29,89.25,89.29,5500.0,39.5751,39.5884,39.5707,39.5884,5500.0
2010-12-16 14:10:00,89.29,89.29,89.28,89.29,1400.0,39.5884,39.5884,39.584,39.5884,1400.0
2010-12-16 14:15:00,89.28,89.3,89.28,89.29,1500.0,39.584,39.5928,39.584,39.5884,1500.0
2010-12-16 14:20:00,89.29,89.3,89.29,89.29,3600.0,39.5884,39.5928,39.5884,39.5884,3600.0
2010-12-16 14:25:00,89.29,89.3,89.29,89.29,11700.0,39.5884,39.5928,39.5884,39.5884,11700.0
2010-12-16 14:30:00,89.29,89.31,89.29,89.29,7300.0,39.5884,39.5973,39.5884,39.5884,7300.0
2010-12-16 14:35:00,89.29,89.31,89.29,89.3,11400.0,39.5884,39.5973,39.5884,39.5928,11400.0
2010-12-16 14:40:00,89.31,89.31,89.29,89.31,4700.0,39.5973,39.5973,39.5884,39.5973,4700.0
2010-12-16 14:45:00,89.31,89.32,89.3,89.31,6800.0,39.5973,39.6017,39.5928,39.5973,6800.0
2010-12-16 14:50:00,89.32,89.32,89.27,89.28,4800.0,39.6017,39.6017,39.5795,39.584,4800.0
2010-12-16 14:55:00,89.28,89.28,89.23,89.24,3800.0,39.584,39.584,39.5618,39.5662,3800.0
2010-12-16 15:00:00,89.23,89.25,89.21,89.21,6000.0,39.5618,39.5707,39.5529,39.5529,6000.0
2010-12-16 15:05:00,89.22,89.22,89.21,89.22,4300.0,39.5574,39.5574,39.5529,39.5574,4300.0
2010-12-16 15:10:00,89.22,89.24,89.22,89.23,1400.0,39.5574,39.5662,39.5574,39.5618,1400.0
2010-12-16 15:15:00,89.24,89.3,89.24,89.3,2900.0,39.5662,39.5928,39.5662,39.5928,2900.0
2010-12-16 15:20:00,89.3,89.31,89.29,89.3,6800.0,39.5928,39.5973,39.5884,39.5928,6800.0
2010-12-16 15:25:00,89.29,89.31,89.29,89.3,3200.0,39.5884,39.5973,39.5884,39.5928,3200.0
2010-12-16 15:30:00,89.3,89.31,89.25,89.28,8300.0,39.5928,39.5973,39.5707,39.584,8300.0
2010-12-16 15:35:00,89.28,89.3,89.27,89.29,4600.0,39.584,39.5928,39.5795,39.5884,4600.0
2010-12-16 15:40:00,89.29,89.29,89.26,89.28,4600.0,39.5884,39.5884,39.5751,39.584,4600.0
2010-12-16 15:45:00,89.28,89.3,89.26,89.26,3900.0,39.584,39.5928,39.5751,39.5751,3900.0
2010-12-16 15:50:00,89.27,89.29,89.24,89.25,5100.0,39.5795,39.5884,39.5662,39.5707,5100.0
2010-12-16 15:55:00,89.26,89.35,89.25,89.35,41700.0,39.5751,39.615,39.5707,39.615,41700.0
2010-12-17 09:30:00,89.35,89.35,89.28,89.28,15800.0,39.615,39.615,39.584,39.584,15800.0
2010-12-17 09:35:00,89.33,89.33,89.28,89.32,4600.0,39.6061,39.6061,39.584,39.6017,4600.0
2010-12-17 09:40:00,89.32,89.32,89.28,89.28,5500.0,39.6017,39.6017,39.584,39.584,5500.0
2010-12-17 09:45:00,89.31,89.31,89.27,89.31,1600.0,39.5973,39.5973,39.5795,39.5973,1600.0
2010-12-17 09:50:00,89.3,89.3,89.27,89.29,1400.0,39.5928,39.5928,39.5795,39.5884,1400.0
2010-12-17 09:55:00,89.28,89.29,89.27,89.28,4900.0,39.584,39.5884,39.5795,39.584,4900.0
2010-12-17 10:00:00,89.28,89.28,89.27,89.27,5200.0,39.584,39.584,39.5795,39.5795,5200.0
2010-12-17 10:05:00,89.26,89.26,89.23,89.25,10600.0,39.5751,39.5751,39.5618,39.5707,10600.0
2010-12-17 10:10:00,89.25,89.26,89.25,89.26,1400.0,39.5707,39.5751,39.5707,39.5751,1400.0
2010-12-17 10:15:00,89.26,89.28,89.26,89.27,2600.0,39.5751,39.584,39.5751,39.5795,2600.0
2010-12-17 10:20:00,89.28,89.29,89.27,89.27,4200.0,39.584,39.5884,39.5795,39.5795,4200.0
2010-12-17 10:25:00,89.28,89.29,89.28,89.28,1700.0,39.584,39.5884,39.584,39.584,1700.0
2010-12-17 10:30:00,89.28,89.29,89.28,89.29,2300.0,39.584,39.5884,39.584,39.5884,2300.0
2010-12-17 10:35:00,89.29,89.32,89.28,89.31,4300.0,39.5884,39.6017,39.584,39.5973,4300.0
2010-12-17 10:40:00,89.31,89.32,89.3,89.31,2900.0,39.5973,39.6017,39.5928,39.5973,2900.0
2010-12-17 10:45:00,89.31,89.32,89.31,89.32,3200.0,39.5973,39.6017,39.5973,39.6017,3200.0
2010-12-17 10:50:00,89.31,89.33,89.31,89.33,3500.0,39.5973,39.6061,39.5973,39.6061,3500.0
2010-12-17 10:55:00,89.34,89.34,89.31,89.34,1900.0,39.6106,39.6106,39.5973,39.6106,1900.0
2010-12-17 11:00:00,89.33,89.35,89.33,89.35,7800.0,39.6061,39.615,39.6061,39.615,7800.0
2010-12-17 11:05:00,89.35,89.37,89.34,89.37,6000.0,39.615,39.6239,39.6106,39.6239,6000.0
2010-12-17 11:10:00,89.36,89.37,89.36,89.37,2300.0,39.6194,39.6239,39.6194,39.6239,2300.0
2010-12-17 11:15:00,89.36,89.37,89.32,89.34,10600.0,39.6194,39.6239,39.6017,39.6106,10600.0
2010-12-17 11:20:00,89.34,89.37,89.34,89.36,4300.0,39.6106,39.6239,39.6106,39.6194,4300.0
2010-12-17 11:25:00,89.36,89.39,89.35,89.39,25500.0,39.6194,39.6327,39.615,39.6327,25500.0
2010-12-17 11:30:00,89.38,89.39,89.37,89.39,4400.0,39.6283,39.6327,39.6239,39.6327,4400.0
2010-12-17 11:35:00,89.39,89.4,89.37,89.39,3200.0,39.6327,39.6372,39.6239,39.6327,3200.0
2010-12-17 11:40:00,89.4,89.4,89.38,89.39,3900.0,39.6372,39.6372,39.6283,39.6327,3900.0
2010-12-17 11:45:00,89.38,89.39,89.38,89.39,1400.0,39.6283,39.6327,39.6283,39.6327,1400.0
2010-12-17 11:50:00,89.39,89.4,89.38,89.4,4600.0,39.6327,39.6372,39.6283,39.6372,4600.0
2010-12-17 11:55:00,89.39,89.41,89.39,89.41,2300.0,39.6327,39.6416,39.6327,39.6416,2300.0
2010-12-17 12:00:00,89.41,89.41,89.4,89.41,2400.0,39.6416,39.6416,39.6372,39.6416,2400.0
2010-12-17 12:05:00,89.41,89.42,89.4,89.4,9900.0,39.6416,39.646,39.6372,39.6372,9900.0
2010-12-17 12:10:00,89.41,89.41,89.38,89.38,2800.0,39.6416,39.6416,39.6283,39.6283,2800.0
2010-12-17 12:15:00,89.38,89.39,89.37,89.39,4200.0,39.6283,39.6327,39.6239,39.6327,4200.0
2010-12-17 12:20:00,89.39,89.4,89.37,89.38,1500.0,39.6327,39.6372,39.6239,39.6283,1500.0
2010-12-17 12:25:00,89.38,89.39,89.38,89.39,500.0,39.6283,39.6327,39.6283,39.6327,500.0
2010-12-17 12:30:00,89.39,89.39,89.38,89.39,5300.0,39.6327,39.6327,39.6283,39.6327,5300.0
2010-12-17 12:35:00,89.39,89.4,89.39,89.4,4000.0,39.6327,39.6372,39.6327,39.6372,4000.0
2010-12-17 12:40:00,89.4,89.4,89.39,89.4,1800.0,39.6372,39.6372,39.6327,39.6372,1800.0
2010-12-17 12:45:00,89.4,89.4,89.39,89.4,500.0,39.6372,39.6372,39.6327,39.6372,500.0
2010-12-17 12:50:00,89.4,89.4,89.39,89.39,1400.0,39.6372,39.6372,39.6327,39.6327,1400.0
2010-12-17 12:55:00,89.39,89.4,89.39,89.39,2500.0,39.6327,39.6372,39.6327,39.6327,2500.0
2010-12-17 13:00:00,89.39,89.4,89.39,89.4,4400.0,39.6327,39.6372,39.6327,39.6372,4400.0
2010-12-17 13:05:00,89.4,89.45,89.39,89.45,81800.0,39.6372,39.6593,39.6327,39.6593,81800.0
2010-12-17 13:10:00,89.45,89.45,89.44,89.44,7600.0,39.6593,39.6593,39.6549,39.6549,7600.0
2010-12-17 13:15:00,89.45,89.45,89.44,89.44,1600.0,39.6593,39.6593,39.6549,39.6549,1600.0
2010-12-17 13:20:00,89.45,89.46,89.44,89.45,5700.0,39.6593,39.6638,39.6549,39.6593,5700.0
2010-12-17 13:25:00,89.45,89.47,89.44,89.44,32400.0,39.6593,39.6682,39.6549,39.6549,32400.0
2010-12-17 13:30:00,89.44,89.44,89.43,89.43,2500.0,39.6549,39.6549,39.6505,39.6505,2500.0
2010-12-17 13:35:00,89.44,89.44,89.42,89.44,2100.0,39.6549,39.6549,39.646,39.6549,2100.0
2010-12-17 13:40:00,89.43,89.45,89.43,89.45,2100.0,39.6505,39.6593,39.6505,39.6593,2100.0
2010-12-17 13:45:00,89.45,89.46,89.45,89.46,10200.0,39.6593,39.6638,39.6593,39.6638,10200.0
2010-12-17 13:50:00,89.46,89.46,89.4,89.42,9900.0,39.6638,39.6638,39.6372,39.646,9900.0
2010-12-17 13:55:00,89.4,89.41,89.4,89.41,300.0,39.6372,39.6416,39.6372,39.6416,300.0
2010-12-17 14:00:00,89.41,89.42,89.41,89.42,5200.0,39.6416,39.646,39.6416,39.646,5200.0
2010-12-17 14:05:00,89.42,89.43,89.4,89.4,3700.0,39.646,39.6505,39.6372,39.6372,3700.0
2010-12-17 14:10:00,89.4,89.42,89.4,89.42,2300.0,39.6372,39.646,39.6372,39.646,2300.0
2010-12-17 14:15:00,89.42,89.44,89.42,89.44,2700.0,39.646,39.6549,39.646,39.6549,2700.0
2010-12-17 14:20:00,89.43,89.45,89.43,89.44,2300.0,39.6505,39.6593,39.6505,39.6549,2300.0
2010-12-17 14:25:00,89.45,89.45,89.44,89.44,1700.0,39.6593,39.6593,39.6549,39.6549,1700.0
2010-12-17 14:30:00,89.44,89.45,89.44,89.45,1400.0,39.6549,39.6593,39.6549,39.6593,1400.0
2010-12-17 14:35:00,89.44,89.45,89.44,89.45,4500.0,39.6549,39.6593,39.6549,39.6593,4500.0
2010-12-17 14:40:00,89.44,89.45,89.44,89.44,2900.0,39.6549,39.6593,39.6549,39.6549,2900.0
2010-12-17 14:45:00,89.44,89.45,89.41,89.42,4500.0,39.6549,39.6593,39.6416,39.646,4500.0
2010-12-17 14:50:00,89.43,89.43,89.41,89.42,2600.0,39.6505,39.6505,39.6416,39.646,2600.0
2010-12-17 14:55:00,89.41,89.43,89.41,89.42,8200.0,39.6416,39.6505,39.6416,39.646,8200.0
2010-12-17 15:00:00,89.43,89.43,89.42,89.43,3400.0,39.6505,39.6505,39.646,39.6505,3400.0
2010-12-17 15:05:00,89.42,89.43,89.42,89.42,2500.0,39.646,39.6505,39.646,39.646,2500.0
2010-12-17 15:10:00,89.42,89.43,89.42,89.43,4700.0,39.646,39.6505,39.646,39.6505,4700.0
2010-12-17 15:15:00,89.43,89.43,89.4,89.41,13100.0,39.6505,39.6505,39.6372,39.6416,13100.0
2010-12-17 15:20:00,89.41,89.42,89.41,89.42,6400.0,39.6416,39.646,39.6416,39.646,6400.0
2010-12-17 15:25:00,89.41,89.43,89.41,89.43,2100.0,39.6416,39.6505,39.6416,39.6505,2100.0
2010-12-17 15:30:00,89.43,89.45,89.43,89.45,7000.0,39.6505,39.6593,39.6505,39.6593,7000.0
2010-12-17 15:35:00,89.45,89.46,89.44,89.45,11200.0,39.6593,39.6638,39.6549,39.6593,11200.0
2010-12-17 15:40:00,89.45,89.46,89.44,89.45,115800.0,39.6593,39.6638,39.6549,39.6593,115800.0
2010-12-17 15:45:00,89.46,89.47,89.45,89.47,88900.0,39.6638,39.6682,39.6593,39.6682,88900.0
2010-12-17 15:50:00,89.48,89.51,89.48,89.51,31900.0,39.6726,39.6859,39.6726,39.6859,31900.0
2010-12-17 15:55:00,89.51,89.53,89.5,89.52,47700.0,39.6859,39.6948,39.6815,39.6904,47700.0
2010-12-20 09:30:00,89.66,89.66,89.55,89.61,33200.0,39.7525,39.7525,39.7037,39.7303,33200.0
2010-12-20 09:35:00,89.6,89.63,89.58,89.63,8800.0,39.7259,39.7392,39.717,39.7392,8800.0
2010-12-20 09:40:00,89.63,89.63,89.6,89.6,6900.0,39.7392,39.7392,39.7259,39.7259,6900.0
2010-12-20 09:45:00,89.62,89.63,89.6,89.61,5300.0,39.7347,39.7392,39.7259,39.7303,5300.0
2010-12-20 09:50:00,89.62,89.63,89.61,89.61,4600.0,39.7347,39.7392,39.7303,39.7303,4600.0
2010-12-20 09:55:00,89.61,89.63,89.6,89.61,5500.0,39.7303,39.7392,39.7259,39.7303,5500.0
2010-12-20 10:00:00,89.63,89.63,89.6,89.62,2400.0,39.7392,39.7392,39.7259,39.7347,2400.0
2010-12-20 10:05:00,89.62,89.62,89.58,89.58,3700.0,39.7347,39.7347,39.717,39.717,3700.0
2010-12-20 10:10:00,89.59,89.59,89.54,89.54,10600.0,39.7214,39.7214,39.6992,39.6992,10600.0
2010-12-20 10:15:00,89.53,89.58,89.53,89.58,3300.0,39.6948,39.717,39.6948,39.717,3300.0
2010-12-20 10:20:00,89.55,89.55,89.54,89.54,6200.0,39.7037,39.7037,39.6992,39.6992,6200.0
2010-12-20 10:25:00,89.55,89.55,89.54,89.54,2400.0,39.7037,39.7037,39.6992,39.6992,2400.0
2010-12-20 10:30:00,89.55,89.58,89.55,89.58,1500.0,39.7037,39.717,39.7037,39.717,1500.0
2010-12-20 10:35:00,89.58,89.58,89.56,89.56,1300.0,39.717,39.717,39.7081,39.7081,1300.0
2010-12-20 10:40:00,89.54,89.57,89.54,89.56,500.0,39.6992,39.7126,39.6992,39.7081,500.0
2010-12-20 10:45:00,89.55,89.56,89.55,89.56,900.0,39.7037,39.7081,39.7037,39.7081,900.0
2010-12-20 10:50:00,89.55,89.55,89.54,89.55,1800.0,39.7037,39.7037,39.6992,39.7037,1800.0
2010-12-20 10:55:00,89.54,89.55,89.52,89.52,3700.0,39.6992,39.7037,39.6904,39.6904,3700.0
2010-12-20 11:00:00,89.53,89.53,89.52,89.52,1000.0,39.6948,39.6948,39.6904,39.6904,1000.0
2010-12-20 11:05:00,89.53,89.54,89.53,89.54,600.0,39.6948,39.6992,39.6948,39.6992,600.0
2010-12-20 11:10:00,89.53,89.54,89.52,89.53,1600.0,39.6948,39.6992,39.6904,39.6948,1600.0
2010-12-20 11:15:00,89.52,89.53,89.5,89.5,11200.0,39.6904,39.6948,39.6815,39.6815,11200.0
2010-12-20 11:20:00,89.51,89.53,89.5,89.53,7600.0,39.6859,39.6948,39.6815,39.6948,7600.0
2010-12-20 11:25:00,89.54,89.55,89.53,89.55,1400.0,39.6992,39.7037,39.6948,39.7037,1400.0
2010-12-20 11:30:00,89.54,89.54,89.54,89.54,700.0,39.6992,39.6992,39.6992,39.6992,700.0
2010-12-20 11:35:00,89.54,89.57,89.52,89.54,10100.0,39.6992,39.7126,39.6904,39.6992,10100.0
2010-12-20 11:40:00,89.55,89.55,89.53,89.53,7700.0,39.7037,39.7037,39.6948,39.6948,7700.0
2010-12-20 11:45:00,89.53,89.53,89.52,89.53,3900.0,39.6948,39.6948,39.6904,39.6948,3900.0
2010-12-20 11:50:00,89.53,89.54,89.53,89.54,4500.0,39.6948,39.6992,39.6948,39.6992,4500.0
2010-12-20 11:55:00,89.54,89.56,89.53,89.56,5000.0,39.6992,39.7081,39.6948,39.7081,5000.0
2010-12-20 12:00:00,89.57,89.59,89.56,89.56,16500.0,39.7126,39.7214,39.7081,39.7081,16500.0
2010-12-20 12:05:00,89.57,89.57,89.56,89.57,11000.0,39.7126,39.7126,39.7081,39.7126,11000.0
2010-12-20 12:10:00,89.56,89.57,89.55,89.55,2400.0,39.7081,39.7126,39.7037,39.7037,2400.0
2010-12-20 12:15:00,89.55,89.58,89.55,89.55,7900.0,39.7037,39.717,39.7037,39.7037,7900.0
2010-12-20 12:20:00,89.56,89.57,89.56,89.57,1100.0,39.7081,39.7126,39.7081,39.7126,1100.0
2010-12-20 12:25:00,89.57,89.57,89.55,89.55,400.0,39.7126,39.7126,39.7037,39.7037,400.0
2010-12-20 12:30:00,89.56,89.56,89.56,89.56,200.0,39.7081,39.7081,39.7081,39.7081,200.0
2010-12-20 12:35:00,89.57,89.57,89.56,89.56,3700.0,39.7126,39.7126,39.7081,39.7081,3700.0
2010-12-20 12:40:00,89.57,89.57,89.56,89.56,1100.0,39.7126,39.7126,39.7081,39.7081,1100.0
2010-12-20 12:45:00,89.56,89.56,89.55,89.55,4700.0,39.7081,39.7081,39.7037,39.7037,4700.0
2010-12-20 12:50:00,89.56,89.57,89.56,89.57,3000.0,39.7081,39.7126,39.7081,39.7126,3000.0
2010-12-20 12:55:00,89.57,89.57,89.55,89.56,6000.0,39.7126,39.7126,39.7037,39.7081,6000.0
2010-12-20 13:00:00,89.56,89.57,89.56,89.56,4400.0,39.7081,39.7126,39.7081,39.7081,4400.0
2010-12-20 13:05:00,89.57,89.61,89.57,89.61,20400.0,39.7126,39.7303,39.7126,39.7303,20400.0
2010-12-20 13:10:00,89.62,89.64,89.61,89.63,15800.0,39.7347,39.7436,39.7303,39.7392,15800.0
2010-12-20 13:15:00,89.63,89.63,89.62,89.63,7100.0,39.7392,39.7392,39.7347,39.7392,7100.0
2010-12-20 13:20:00,89.62,89.63,89.62,89.63,6800.0,39.7347,39.7392,39.7347,39.7392,6800.0
2010-12-20 13:25:00,89.63,89.65,89.62,89.64,13600.0,39.7392,39.748,39.7347,39.7436,13600.0
2010-12-20 13:30:00,89.64,89.64,89.62,89.63,7400.0,39.7436,39.7436,39.7347,39.7392,7400.0
2010-12-20 13:35:00,89.63,89.63,89.62,89.63,3700.0,39.7392,39.7392,39.7347,39.7392,3700.0
2010-12-20 13:40:00,89.63,89.63,89.61,89.61,3300.0,39.7392,39.7392,39.7303,39.7303,3300.0
2010-12-20 13:45:00,89.62,89.62,89.59,89.59,5400.0,39.7347,39.7347,39.7214,39.7214,5400.0
2010-12-20 13:50:00,89.59,89.59,89.54,89.57,12500.0,39.7214,39.7214,39.6992,39.7126,12500.0
2010-12-20 13:55:00,89.58,89.58,89.57,89.57,900.0,39.717,39.717,39.7126,39.7126,900.0
2010-12-20 14:00:00,89.58,89.58,89.56,89.56,1900.0,39.717,39.717,39.7081,39.7081,1900.0
2010-12-20 14:05:00,89.56,89.58,89.55,89.55,3700.0,39.7081,39.717,39.7037,39.7037,3700.0
2010-12-20 14:10:00,89.56,89.57,89.55,89.55,2200.0,39.7081,39.7126,39.7037,39.7037,2200.0
2010-12-20 14:15:00,89.55,89.57,89.55,89.56,5900.0,39.7037,39.7126,39.7037,39.7081,5900.0
2010-12-20 14:20:00,89.57,89.59,89.56,89.59,11700.0,39.7126,39.7214,39.7081,39.7214,11700.0
2010-12-20 14:25:00,89.57,89.6,89.57,89.58,11200.0,39.7126,39.7259,39.7126,39.717,11200.0
2010-12-20 14:30:00,89.6,89.61,89.56,89.57,45200.0,39.7259,39.7303,39.7081,39.7126,45200.0
2010-12-20 14:35:00,89.57,89.57,89.57,89.57,3100.0,39.7126,39.7126,39.7126,39.7126,3100.0
2010-12-20 14:40:00,89.58,89.58,89.57,89.58,2100.0,39.717,39.717,39.7126,39.717,2100.0
2010-12-20 14:45:00,89.57,89.58,89.56,89.57,5300.0,39.7126,39.717,39.7081,39.7126,5300.0
2010-12-20 14:50:00,89.57,89.58,89.56,89.58,6500.0,39.7126,39.717,39.7081,39.717,6500.0
2010-12-20 14:55:00,89.58,89.58,89.56,89.57,8500.0,39.717,39.717,39.7081,39.7126,8500.0
2010-12-20 15:00:00,89.56,89.58,89.56,89.58,5900.0,39.7081,39.717,39.7081,39.717,5900.0
2010-12-20 15:05:00,89.58,89.6,89.58,89.58,4400.0,39.717,39.7259,39.717,39.717,4400.0
2010-12-20 15:10:00,89.6,89.61,89.6,89.61,9500.0,39.7259,39.7303,39.7259,39.7303,9500.0
2010-12-20 15:15:00,89.61,89.62,89.58,89.58,2100.0,39.7303,39.7347,39.717,39.717,2100.0
2010-12-20 15:20:00,89.61,89.61,89.59,89.59,7500.0,39.7303,39.7303,39.7214,39.7214,7500.0
2010-12-20 15:25:00,89.61,89.62,89.59,89.61,8700.0,39.7303,39.7347,39.7214,39.7303,8700.0
2010-12-20 15:30:00,89.61,89.62,89.59,89.62,6600.0,39.7303,39.7347,39.7214,39.7347,6600.0
2010-12-20 15:35:00,89.62,89.63,89.57,89.59,12300.0,39.7347,39.7392,39.7126,39.7214,12300.0
2010-12-20 15:40:00,89.6,89.63,89.57,89.59,14000.0,39.7259,39.7392,39.7126,39.7214,14000.0
2010-12-20 15:45:00,89.61,89.63,89.5,89.61,41700.0,39.7303,39.7392,39.6815,39.7303,41700.0
2010-12-20 15:50:00,89.61,89.62,89.6,89.62,2700.0,39.7303,39.7347,39.7259,39.7347,2700.0
2010-12-20 15:55:00,89.61,89.65,89.61,89.62,15300.0,39.7303,39.748,39.7303,39.7347,15300.0
2010-12-21 09:30:00,89.55,89.81,89.53,89.78,42300.0,39.7037,39.819,39.6948,39.8057,42300.0
2010-12-21 09:35:00,89.78,89.81,89.77,89.78,6700.0,39.8057,39.819,39.8012,39.8057,6700.0
2010-12-21 09:40:00,89.75,89.78,89.75,89.76,2500.0,39.7924,39.8057,39.7924,39.7968,2500.0
2010-12-21 09:45:00,89.77,89.77,89.73,89.73,9400.0,39.8012,39.8012,39.7835,39.7835,9400.0
2010-12-21 09:50:00,89.73,89.74,89.73,89.73,3100.0,39.7835,39.7879,39.7835,39.7835,3100.0
2010-12-21 09:55:00,89.73,89.74,89.69,89.69,4000.0,39.7835,39.7879,39.7658,39.7658,4000.0
2010-12-21 10:00:00,89.7,89.77,89.68,89.72,9600.0,39.7702,39.8012,39.7613,39.7791,9600.0
2010-12-21 10:05:00,89.73,89.73,89.71,89.73,3000.0,39.7835,39.7835,39.7746,39.7835,3000.0
2010-12-21 10:10:00,89.71,89.73,89.71,89.73,1300.0,39.7746,39.7835,39.7746,39.7835,1300.0
2010-12-21 10:15:00,89.73,89.76,89.72,89.76,139700.0,39.7835,39.7968,39.7791,39.7968,139700.0
2010-12-21 10:20:00,89.76,89.76,89.75,89.76,1400.0,39.7968,39.7968,39.7924,39.7968,1400.0
2010-12-21 10:25:00,89.76,89.77,89.76,89.76,6500.0,39.7968,39.8012,39.7968,39.7968,6500.0
2010-12-21 10:30:00,89.76,89.76,89.75,89.75,3100.0,39.7968,39.7968,39.7924,39.7924,3100.0
2010-12-21 10:35:00,89.76,89.76,89.75,89.76,5900.0,39.7968,39.7968,39.7924,39.7968,5900.0
2010-12-21 10:40:00,89.76,89.78,89.76,89.77,4100.0,39.7968,39.8057,39.7968,39.8012,4100.0
2010-12-21 10:45:00,89.78,89.79,89.76,89.79,16800.0,39.8057,39.8101,39.7968,39.8101,16800.0
2010-12-21 10:50:00,89.77,89.78,89.75,89.76,6500.0,39.8012,39.8057,39.7924,39.7968,6500.0
2010-12-21 10:55:00,89.77,89.78,89.75,89.76,4900.0,39.8012,39.8057,39.7924,39.7968,4900.0
2010-12-21 11:00:00,89.77,89.79,89.76,89.78,3900.0,39.8012,39.8101,39.7968,39.8057,3900.0
2010-12-21 11:05:00,89.78,89.8,89.78,89.8,5900.0,39.8057,39.8145,39.8057,39.8145,5900.0
2010-12-21 11:10:00,89.79,89.8,89.78,89.8,21700.0,39.8101,39.8145,39.8057,39.8145,21700.0
2010-12-21 11:15:00,89.79,89.8,89.79,89.79,6400.0,39.8101,39.8145,39.8101,39.8101,6400.0
2010-12-21 11:20:00,89.79,89.79,89.78,89.79,4300.0,39.8101,39.8101,39.8057,39.8101,4300.0
2010-12-21 11:25:00,89.78,89.79,89.78,89.79,1700.0,39.8057,39.8101,39.8057,39.8101,1700.0
2010-12-21 11:30:00,89.79,89.79,89.78,89.79,3600.0,39.8101,39.8101,39.8057,39.8101,3600.0
2010-12-21 11:35:00,89.79,89.8,89.79,89.79,4200.0,39.8101,39.8145,39.8101,39.8101,4200.0
2010-12-21 11:40:00,89.79,89.8,89.78,89.8,4400.0,39.8101,39.8145,39.8057,39.8145,4400.0
2010-12-21 11:45:00,89.8,89.81,89.79,89.81,5800.0,39.8145,39.819,39.8101,39.819,5800.0
2010-12-21 11:50:00,89.81,89.81,89.8,89.8,2000.0,39.819,39.819,39.8145,39.8145,2000.0
2010-12-21 11:55:00,89.81,89.81,89.8,89.8,6000.0,39.819,39.819,39.8145,39.8145,6000.0
2010-12-21 12:00:00,89.81,89.81,89.8,89.81,6000.0,39.819,39.819,39.8145,39.819,6000.0
2010-12-21 12:05:00,89.81,89.82,89.81,89.81,7000.0,39.819,39.8234,39.819,39.819,7000.0
2010-12-21 12:10:00,89.82,89.83,89.82,89.83,9300.0,39.8234,39.8278,39.8234,39.8278,9300.0
2010-12-21 12:15:00,89.82,89.83,89.82,89.83,3800.0,39.8234,39.8278,39.8234,39.8278,3800.0
2010-12-21 12:20:00,89.83,89.84,89.82,89.84,8700.0,39.8278,39.8323,39.8234,39.8323,8700.0
2010-12-21 12:25:00,89.84,89.84,89.82,89.83,8200.0,39.8323,39.8323,39.8234,39.8278,8200.0
2010-12-21 12:30:00,89.83,89.83,89.82,89.83,6000.0,39.8278,39.8278,39.8234,39.8278,6000.0
2010-12-21 12:35:00,89.82,89.84,89.82,89.83,2500.0,39.8234,39.8323,39.8234,39.8278,2500.0
2010-12-21 12:40:00,89.84,89.86,89.83,89.86,36000.0,39.8323,39.8411,39.8278,39.8411,36000.0
2010-12-21 12:45:00,89.87,89.87,89.85,89.86,10800.0,39.8456,39.8456,39.8367,39.8411,10800.0
2010-12-21 12:50:00,89.86,89.86,89.85,89.86,10000.0,39.8411,39.8411,39.8367,39.8411,10000.0
2010-12-21 12:55:00,89.87,89.87,89.87,89.87,700.0,39.8456,39.8456,39.8456,39.8456,700.0
2010-12-21 13:00:00,89.87,89.87,89.85,89.85,8500.0,39.8456,39.8456,39.8367,39.8367,8500.0
2010-12-21 13:05:00,89.85,89.86,89.84,89.85,5800.0,39.8367,39.8411,39.8323,39.8367,5800.0
2010-12-21 13:10:00,89.85,89.85,89.85,89.85,1400.0,39.8367,39.8367,39.8367,39.8367,1400.0
2010-12-21 13:15:00,89.84,89.86,89.84,89.86,8300.0,39.8323,39.8411,39.8323,39.8411,8300.0
2010-12-21 13:20:00,89.86,89.86,89.85,89.85,12900.0,39.8411,39.8411,39.8367,39.8367,12900.0
2010-12-21 13:25:00,89.85,89.85,89.84,89.85,1900.0,39.8367,39.8367,39.8323,39.8367,1900.0
2010-12-21 13:30:00,89.85,89.85,89.84,89.84,5700.0,39.8367,39.8367,39.8323,39.8323,5700.0
2010-12-21 13:35:00,89.85,89.86,89.84,89.86,9100.0,39.8367,39.8411,39.8323,39.8411,9100.0
2010-12-21 13:40:00,89.86,89.86,89.84,89.85,2300.0,39.8411,39.8411,39.8323,39.8367,2300.0
2010-12-21 13:45:00,89.85,89.85,89.84,89.85,1000.0,39.8367,39.8367,39.8323,39.8367,1000.0
2010-12-21 13:50:00,89.85,89.85,89.84,89.85,2700.0,39.8367,39.8367,39.8323,39.8367,2700.0
2010-12-21 13:55:00,89.85,89.87,89.85,89.86,18900.0,39.8367,39.8456,39.8367,39.8411,18900.0
2010-12-21 14:00:00,89.86,89.86,89.8,89.84,19400.0,39.8411,39.8411,39.8145,39.8323,19400.0
2010-12-21 14:05:00,89.85,89.89,89.85,89.89,27400.0,39.8367,39.8544,39.8367,39.8544,27400.0
2010-12-21 14:10:00,89.88,89.89,89.84,89.85,4100.0,39.85,39.8544,39.8323,39.8367,4100.0
2010-12-21 14:15:00,89.85,89.85,89.82,89.83,9300.0,39.8367,39.8367,39.8234,39.8278,9300.0
2010-12-21 14:20:00,89.83,89.83,89.8,89.8,9800.0,39.8278,39.8278,39.8145,39.8145,9800.0
2010-12-21 14:25:00,89.81,89.82,89.81,89.82,8400.0,39.819,39.8234,39.819,39.8234,8400.0
2010-12-21 14:30:00,89.82,89.82,89.8,89.81,10000.0,39.8234,39.8234,39.8145,39.819,10000.0
2010-12-21 14:35:00,89.82,89.82,89.8,89.81,3300.0,39.8234,39.8234,39.8145,39.819,3300.0
2010-12-21 14:40:00,89.8,89.81,89.8,89.8,3700.0,39.8145,39.819,39.8145,39.8145,3700.0
2010-12-21 14:45:00,89.81,89.81,89.81,89.81,2400.0,39.819,39.819,39.819,39.819,2400.0
2010-12-21 14:50:00,89.81,89.82,89.8,89.82,2500.0,39.819,39.8234,39.8145,39.8234,2500.0
2010-12-21 14:55:00,89.82,89.82,89.81,89.82,6400.0,39.8234,39.8234,39.819,39.8234,6400.0
2010-12-21 15:00:00,89.82,89.82,89.81,89.82,3700.0,39.8234,39.8234,39.819,39.8234,3700.0
2010-12-21 15:05:00,89.82,89.82,89.78,89.81,6000.0,39.8234,39.8234,39.8057,39.819,6000.0
2010-12-21 15:10:00,89.81,89.82,89.8,89.82,4400.0,39.819,39.8234,39.8145,39.8234,4400.0
2010-12-21 15:15:00,89.82,89.82,89.81,89.82,6600.0,39.8234,39.8234,39.819,39.8234,6600.0
2010-12-21 15:20:00,89.82,89.82,89.76,89.76,19100.0,39.8234,39.8234,39.7968,39.7968,19100.0
2010-12-21 15:25:00,89.76,89.78,89.76,89.78,3600.0,39.7968,39.8057,39.7968,39.8057,3600.0
2010-12-21 15:30:00,89.77,89.79,89.77,89.79,5800.0,39.8012,39.8101,39.8012,39.8101,5800.0
2010-12-21 15:35:00,89.8,89.83,89.79,89.82,20900.0,39.8145,39.8278,39.8101,39.8234,20900.0
2010-12-21 15:40:00,89.82,89.83,89.81,89.82,10100.0,39.8234,39.8278,39.819,39.8234,10100.0
2010-12-21 15:45:00,89.82,89.83,89.81,89.82,15700.0,39.8234,39.8278,39.819,39.8234,15700.0
2010-12-21 15:50:00,89.82,89.83,89.79,89.83,14400.0,39.8234,39.8278,39.8101,39.8278,14400.0
2010-12-21 15:55:00,89.83,89.85,89.83,89.84,12300.0,39.8278,39.8367,39.8278,39.8323,12300.0
2010-12-22 09:30:00,89.85,89.88,89.79,89.82,24200.0,39.8367,39.85,39.8101,39.8234,24200.0
2010-12-22 09:35:00,89.8,89.8,89.78,89.8,8600.0,39.8145,39.8145,39.8057,39.8145,8600.0
2010-12-22 09:40:00,89.79,89.81,89.79,89.79,7500.0,39.8101,39.819,39.8101,39.8101,7500.0
2010-12-22 09:45:00,89.79,89.87,89.79,89.86,29200.0,39.8101,39.8456,39.8101,39.8411,29200.0
2010-12-22 09:50:00,89.87,89.87,89.86,89.87,7500.0,39.8456,39.8456,39.8411,39.8456,7500.0
2010-12-22 09:55:00,89.87,89.87,89.79,89.8,4800.0,39.8456,39.8456,39.8101,39.8145,4800.0
2010-12-22 10:00:00,89.81,89.82,89.8,89.82,1200.0,39.819,39.8234,39.8145,39.8234,1200.0
2010-12-22 10:05:00,89.81,89.85,89.77,89.85,15200.0,39.819,39.8367,39.8012,39.8367,15200.0
2010-12-22 10:10:00,89.86,89.88,89.86,89.88,10200.0,39.8411,39.85,39.8411,39.85,10200.0
2010-12-22 10:15:00,89.89,89.91,89.89,89.9,11100.0,39.8544,39.8633,39.8544,39.8589,11100.0
2010-12-22 10:20:00,89.9,89.9,89.89,89.9,3800.0,39.8589,39.8589,39.8544,39.8589,3800.0
2010-12-22 10:25:00,89.89,89.9,89.89,89.9,800.0,39.8544,39.8589,39.8544,39.8589,800.0
2010-12-22 10:30:00,89.89,89.9,89.89,89.89,900.0,39.8544,39.8589,39.8544,39.8544,900.0
2010-12-22 10:35:00,89.89,89.93,89.89,89.92,9500.0,39.8544,39.8722,39.8544,39.8677,9500.0
2010-12-22 10:40:00,89.92,89.93,89.91,89.93,3500.0,39.8677,39.8722,39.8633,39.8722,3500.0
2010-12-22 10:45:00,89.92,89.93,89.92,89.92,1700.0,39.8677,39.8722,39.8677,39.8677,1700.0
2010-12-22 10:50:00,89.93,89.94,89.93,89.94,600.0,39.8722,39.8766,39.8722,39.8766,600.0
2010-12-22 10:55:00,89.94,89.94,89.93,89.93,7400.0,39.8766,39.8766,39.8722,39.8722,7400.0
2010-12-22 11:00:00,89.92,89.94,89.92,89.94,3500.0,39.8677,39.8766,39.8677,39.8766,3500.0
2010-12-22 11:05:00,89.94,89.96,89.94,89.96,6100.0,39.8766,39.8855,39.8766,39.8855,6100.0
2010-12-22 11:10:00,89.96,89.96,89.94,89.96,3300.0,39.8855,39.8855,39.8766,39.8855,3300.0
2010-12-22 11:15:00,89.95,89.95,89.94,89.95,3900.0,39.881,39.881,39.8766,39.881,3900.0
2010-12-22 11:20:00,89.95,89.95,89.94,89.95,5800.0,39.881,39.881,39.8766,39.881,5800.0
2010-12-22 11:25:00,89.95,89.96,89.93,89.95,16400.0,39.881,39.8855,39.8722,39.881,16400.0
2010-12-22 11:30:00,89.94,89.96,89.94,89.95,5100.0,39.8766,39.8855,39.8766,39.881,5100.0
2010-12-22 11:35:00,89.96,89.96,89.95,89.96,2100.0,39.8855,39.8855,39.881,39.8855,2100.0
2010-12-22 11:40:00,89.95,89.96,89.95,89.96,4500.0,39.881,39.8855,39.881,39.8855,4500.0
2010-12-22 11:45:00,89.95,89.97,89.95,89.97,4900.0,39.881,39.8899,39.881,39.8899,4900.0
2010-12-22 11:50:00,89.97,89.97,89.96,89.96,4100.0,39.8899,39.8899,39.8855,39.8855,4100.0
2010-12-22 11:55:00,89.97,89.97,89.96,89.97,8400.0,39.8899,39.8899,39.8855,39.8899,8400.0
2010-12-22 12:00:00,89.98,89.98,89.96,89.97,5300.0,39.8943,39.8943,39.8855,39.8899,5300.0
2010-12-22 12:05:00,89.97,89.97,89.96,89.97,2700.0,39.8899,39.8899,39.8855,39.8899,2700.0
2010-12-22 12:10:00,89.97,89.97,89.96,89.97,4200.0,39.8899,39.8899,39.8855,39.8899,4200.0
2010-12-22 12:15:00,89.97,89.98,89.96,89.98,6300.0,39.8899,39.8943,39.8855,39.8943,6300.0
2010-12-22 12:20:00,89.98,89.99,89.97,89.99,4400.0,39.8943,39.8988,39.8899,39.8988,4400.0
2010-12-22 12:25:00,89.99,90.0,89.99,89.99,5800.0,39.8988,39.9032,39.8988,39.8988,5800.0
2010-12-22 12:30:00,90.0,90.01,89.99,90.0,12600.0,39.9032,39.9076,39.8988,39.9032,12600.0
2010-12-22 12:35:00,90.0,90.02,90.0,90.01,5400.0,39.9032,39.9121,39.9032,39.9076,5400.0
2010-12-22 12:40:00,90.01,90.02,90.0,90.02,15000.0,39.9076,39.9121,39.9032,39.9121,15000.0
2010-12-22 12:45:00,90.02,90.02,89.98,89.98,8400.0,39.9121,39.9121,39.8943,39.8943,8400.0
2010-12-22 12:50:00,89.98,89.98,89.97,89.97,14000.0,39.8943,39.8943,39.8899,39.8899,14000.0
2010-12-22 12:55:00,89.97,90.0,89.97,89.99,11600.0,39.8899,39.9032,39.8899,39.8988,11600.0
2010-12-22 13:00:00,89.99,90.01,89.99,90.0,7500.0,39.8988,39.9076,39.8988,39.9032,7500.0
2010-12-22 13:05:00,90.01,90.01,89.98,89.99,8200.0,39.9076,39.9076,39.8943,39.8988,8200.0
2010-12-22 13:10:00,89.99,90.02,89.99,90.01,2000.0,39.8988,39.9121,39.8988,39.9076,2000.0
2010-12-22 13:15:00,90.02,90.03,90.01,90.03,11300.0,39.9121,39.9165,39.9076,39.9165,11300.0
2010-12-22 13:20:00,90.03,90.05,90.03,90.04,12900.0,39.9165,39.9254,39.9165,39.9209,12900.0
2010-12-22 13:25:00,90.04,90.05,90.03,90.04,4800.0,39.9209,39.9254,39.9165,39.9209,4800.0
2010-12-22 13:30:00,90.04,90.04,90.02,90.03,4300.0,39.9209,39.9209,39.9121,39.9165,4300.0
2010-12-22 13:35:00,90.04,90.04,90.03,90.04,3500.0,39.9209,39.9209,39.9165,39.9209,3500.0
2010-12-22 13:40:00,90.03,90.04,90.03,90.04,4700.0,39.9165,39.9209,39.9165,39.9209,4700.0
2010-12-22 13:45:00,90.04,90.05,90.03,90.05,13700.0,39.9209,39.9254,39.9165,39.9254,13700.0
2010-12-22 13:50:00,90.06,90.06,90.05,90.06,3400.0,39.9298,39.9298,39.9254,39.9298,3400.0
2010-12-22 13:55:00,90.06,90.06,90.05,90.05,6100.0,39.9298,39.9298,39.9254,39.9254,6100.0
2010-12-22 14:00:00,90.06,90.06,90.05,90.05,8700.0,39.9298,39.9298,39.9254,39.9254,8700.0
2010-12-22 14:05:00,90.06,90.06,90.05,90.06,5600.0,39.9298,39.9298,39.9254,39.9298,5600.0
2010-12-22 14:10:00,90.06,90.06,90.05,90.05,4900.0,39.9298,39.9298,39.9254,39.9254,4900.0
2010-12-22 14:15:00,90.06,90.06,90.05,90.06,3600.0,39.9298,39.9298,39.9254,39.9298,3600.0
2010-12-22 14:20:00,90.06,90.06,90.05,90.06,15600.0,39.9298,39.9298,39.9254,39.9298,15600.0
2010-12-22 14:25:00,90.06,90.07,90.05,90.07,6900.0,39.9298,39.9342,39.9254,39.9342,6900.0
2010-12-22 14:30:00,90.07,90.07,90.06,90.07,13400.0,39.9342,39.9342,39.9298,39.9342,13400.0
2010-12-22 14:35:00,90.06,90.07,90.06,90.07,7800.0,39.9298,39.9342,39.9298,39.9342,7800.0
2010-12-22 14:40:00,90.07,90.08,90.06,90.08,13000.0,39.9342,39.9387,39.9298,39.9387,13000.0
2010-12-22 14:45:00,90.07,90.08,90.07,90.08,18300.0,39.9342,39.9387,39.9342,39.9387,18300.0
2010-12-22 14:50:00,90.07,90.08,90.07,90.07,9700.0,39.9342,39.9387,39.9342,39.9342,9700.0
2010-12-22 14:55:00,90.08,90.08,90.07,90.08,6300.0,39.9387,39.9387,39.9342,39.9387,6300.0
2010-12-22 15:00:00,90.07,90.08,90.07,90.08,9000.0,39.9342,39.9387,39.9342,39.9387,9000.0
2010-12-22 15:05:00,90.07,90.08,90.07,90.07,8100.0,39.9342,39.9387,39.9342,39.9342,8100.0
2010-12-22 15:10:00,90.07,90.08,90.07,90.07,11600.0,39.9342,39.9387,39.9342,39.9342,11600.0
2010-12-22 15:15:00,90.07,90.08,90.07,90.08,5700.0,39.9342,39.9387,39.9342,39.9387,5700.0
2010-12-22 15:20:00,90.08,90.08,90.07,90.08,8300.0,39.9387,39.9387,39.9342,39.9387,8300.0
2010-12-22 15:25:00,90.08,90.09,90.06,90.07,14900.0,39.9387,39.9431,39.9298,39.9342,14900.0
2010-12-22 15:30:00,90.07,90.07,90.05,90.06,14000.0,39.9342,39.9342,39.9254,39.9298,14000.0
2010-12-22 15:35:00,90.06,90.09,90.06,90.08,19600.0,39.9298,39.9431,39.9298,39.9387,19600.0
2010-12-22 15:40:00,90.08,90.1,90.08,90.1,28800.0,39.9387,39.9475,39.9387,39.9475,28800.0
2010-12-22 15:45:00,90.09,90.12,90.09,90.12,35800.0,39.9431,39.9564,39.9431,39.9564,35800.0
2010-12-22 15:50:00,90.12,90.13,90.11,90.13,11200.0,39.9564,39.9608,39.952,39.9608,11200.0
2010-12-22 15:55:00,90.13,90.14,90.09,90.09,55900.0,39.9608,39.9653,39.9431,39.9431,55900.0
2010-12-23 09:30:00,90.15,90.16,90.13,90.15,17800.0,39.9697,39.9741,39.9608,39.9697,17800.0
2010-12-23 09:35:00,90.15,90.16,90.12,90.16,22900.0,39.9697,39.9741,39.9564,39.9741,22900.0
2010-12-23 09:40:00,90.16,90.17,90.14,90.17,7200.0,39.9741,39.9786,39.9653,39.9786,7200.0
2010-12-23 09:45:00,90.17,90.17,90.16,90.16,6100.0,39.9786,39.9786,39.9741,39.9741,6100.0
2010-12-23 09:50:00,90.16,90.16,90.15,90.16,4800.0,39.9741,39.9741,39.9697,39.9741,4800.0
2010-12-23 09:55:00,90.16,90.17,90.16,90.16,8200.0,39.9741,39.9786,39.9741,39.9741,8200.0
2010-12-23 10:00:00,90.16,90.16,90.16,90.16,3000.0,39.9741,39.9741,39.9741,39.9741,3000.0
2010-12-23 10:05:00,90.15,90.17,90.15,90.16,2900.0,39.9697,39.9786,39.9697,39.9741,2900.0
2010-12-23 10:10:00,90.16,90.18,90.16,90.18,7900.0,39.9741,39.983,39.9741,39.983,7900.0
2010-12-23 10:15:00,90.18,90.18,90.17,90.18,6100.0,39.983,39.983,39.9786,39.983,6100.0
2010-12-23 10:20:00,90.18,90.18,90.15,90.16,9000.0,39.983,39.983,39.9697,39.9741,9000.0
2010-12-23 10:25:00,90.16,90.16,90.15,90.16,4300.0,39.9741,39.9741,39.9697,39.9741,4300.0
2010-12-23 10:30:00,90.16,90.16,90.15,90.16,4100.0,39.9741,39.9741,39.9697,39.9741,4100.0
2010-12-23 10:35:00,90.16,90.17,90.16,90.17,4700.0,39.9741,39.9786,39.9741,39.9786,4700.0
2010-12-23 10:40:00,90.17,90.17,90.16,90.16,3700.0,39.9786,39.9786,39.9741,39.9741,3700.0
2010-12-23 10:45:00,90.15,90.16,90.15,90.15,1400.0,39.9697,39.9741,39.9697,39.9697,1400.0
2010-12-23 10:50:00,90.16,90.16,90.15,90.16,3400.0,39.9741,39.9741,39.9697,39.9741,3400.0
2010-12-23 10:55:00,90.15,90.16,90.15,90.16,2300.0,39.9697,39.9741,39.9697,39.9741,2300.0
2010-12-23 11:00:00,90.16,90.16,90.15,90.16,2300.0,39.9741,39.9741,39.9697,39.9741,2300.0
2010-12-23 11:05:00,90.16,90.16,90.15,90.16,4900.0,39.9741,39.9741,39.9697,39.9741,4900.0
2010-12-23 11:10:00,90.15,90.16,90.15,90.16,5700.0,39.9697,39.9741,39.9697,39.9741,5700.0
2010-12-23 11:15:00,90.16,90.17,90.16,90.17,2200.0,39.9741,39.9786,39.9741,39.9786,2200.0
2010-12-23 11:20:00,90.17,90.18,90.16,90.18,11100.0,39.9786,39.983,39.9741,39.983,11100.0
2010-12-23 11:25:00,90.17,90.2,90.17,90.2,7900.0,39.9786,39.9919,39.9786,39.9919,7900.0
2010-12-23 11:30:00,90.2,90.21,90.19,90.21,7700.0,39.9919,39.9963,39.9874,39.9963,7700.0
2010-12-23 11:35:00,90.22,90.22,90.21,90.21,9300.0,40.0007,40.0007,39.9963,39.9963,9300.0
2010-12-23 11:40:00,90.21,90.21,90.19,90.19,6300.0,39.9963,39.9963,39.9874,39.9874,6300.0
2010-12-23 11:45:00,90.19,90.19,90.18,90.18,1100.0,39.9874,39.9874,39.983,39.983,1100.0
2010-12-23 11:50:00,90.18,90.21,90.18,90.21,15700.0,39.983,39.9963,39.983,39.9963,15700.0
2010-12-23 11:55:00,90.2,90.22,90.2,90.2,18000.0,39.9919,40.0007,39.9919,39.9919,18000.0
2010-12-23 12:00:00,90.21,90.21,90.19,90.21,6700.0,39.9963,39.9963,39.9874,39.9963,6700.0
2010-12-23 12:05:00,90.22,90.22,90.19,90.2,2800.0,40.0007,40.0007,39.9874,39.9919,2800.0
2010-12-23 12:10:00,90.2,90.2,90.19,90.19,2300.0,39.9919,39.9919,39.9874,39.9874,2300.0
2010-12-23 12:15:00,90.19,90.19,90.18,90.19,3500.0,39.9874,39.9874,39.983,39.9874,3500.0
2010-12-23 12:20:00,90.21,90.21,90.2,90.21,2500.0,39.9963,39.9963,39.9919,39.9963,2500.0
2010-12-23 12:25:00,90.21,90.21,90.19,90.19,3700.0,39.9963,39.9963,39.9874,39.9874,3700.0
2010-12-23 12:30:00,90.19,90.21,90.19,90.21,3200.0,39.9874,39.9963,39.9874,39.9963,3200.0
2010-12-23 12:35:00,90.2,90.22,90.2,90.22,5100.0,39.9919,40.0007,39.9919,40.0007,5100.0
2010-12-23 12:40:00,90.21,90.22,90.2,90.22,14600.0,39.9963,40.0007,39.9919,40.0007,14600.0
2010-12-23 12:45:00,90.21,90.22,90.2,90.21,6700.0,39.9963,40.0007,39.9919,39.9963,6700.0
2010-12-23 12:50:00,90.21,90.22,90.21,90.21,2500.0,39.9963,40.0007,39.9963,39.9963,2500.0
2010-12-23 12:55:00,90.22,90.22,90.2,90.21,5000.0,40.0007,40.0007,39.9919,39.9963,5000.0
2010-12-23 13:00:00,90.21,90.21,90.2,90.21,400.0,39.9963,39.9963,39.9919,39.9963,400.0
2010-12-23 13:05:00,90.2,90.21,90.2,90.21,7300.0,39.9919,39.9963,39.9919,39.9963,7300.0
2010-12-23 13:10:00,90.21,90.21,90.2,90.21,3500.0,39.9963,39.9963,39.9919,39.9963,3500.0
2010-12-23 13:15:00,90.21,90.21,90.2,90.21,900.0,39.9963,39.9963,39.9919,39.9963,900.0
2010-12-23 13:20:00,90.21,90.21,90.2,90.21,2400.0,39.9963,39.9963,39.9919,39.9963,2400.0
2010-12-23 13:25:00,90.21,90.21,90.18,90.19,5700.0,39.9963,39.9963,39.983,39.9874,5700.0
2010-12-23 13:30:00,90.19,90.19,90.17,90.17,4200.0,39.9874,39.9874,39.9786,39.9786,4200.0
2010-12-23 13:35:00,90.18,90.18,90.17,90.18,900.0,39.983,39.983,39.9786,39.983,900.0
2010-12-23 13:40:00,90.17,90.18,90.17,90.18,1000.0,39.9786,39.983,39.9786,39.983,1000.0
2010-12-23 13:45:00,90.18,90.18,90.18,90.18,1000.0,39.983,39.983,39.983,39.983,1000.0
2010-12-23 13:50:00,90.18,90.23,90.18,90.21,45200.0,39.983,40.0052,39.983,39.9963,45200.0
2010-12-23 13:55:00,90.21,90.22,90.21,90.22,15100.0,39.9963,40.0007,39.9963,40.0007,15100.0
2010-12-23 14:00:00,90.23,90.24,90.22,90.24,12400.0,40.0052,40.0096,40.0007,40.0096,12400.0
2010-12-23 14:05:00,90.24,90.24,90.23,90.24,1600.0,40.0096,40.0096,40.0052,40.0096,1600.0
2010-12-23 14:10:00,90.24,90.25,90.24,90.25,15500.0,40.0096,40.014,40.0096,40.014,15500.0
2010-12-23 14:15:00,90.24,90.25,90.24,90.25,1000.0,40.0096,40.014,40.0096,40.014,1000.0
2010-12-23 14:20:00,90.24,90.25,90.22,90.23,6800.0,40.0096,40.014,40.0007,40.0052,6800.0
2010-12-23 14:25:00,90.23,90.24,90.22,90.22,9000.0,40.0052,40.0096,40.0007,40.0007,9000.0
2010-12-23 14:30:00,90.22,90.22,90.2,90.21,7500.0,40.0007,40.0007,39.9919,39.9963,7500.0
2010-12-23 14:35:00,90.21,90.22,90.21,90.22,6700.0,39.9963,40.0007,39.9963,40.0007,6700.0
2010-12-23 14:40:00,90.22,90.23,90.22,90.22,8700.0,40.0007,40.0052,40.0007,40.0007,8700.0
2010-12-23 14:45:00,90.22,90.24,90.22,90.24,13000.0,40.0007,40.0096,40.0007,40.0096,13000.0
2010-12-23 14:50:00,90.23,90.24,90.23,90.24,3600.0,40.0052,40.0096,40.0052,40.0096,3600.0
2010-12-23 14:55:00,90.24,90.24,90.23,90.23,3400.0,40.0096,40.0096,40.0052,40.0052,3400.0
2010-12-23 15:00:00,90.24,90.24,90.23,90.24,3700.0,40.0096,40.0096,40.0052,40.0096,3700.0
2010-12-23 15:05:00,90.24,90.24,90.23,90.23,3800.0,40.0096,40.0096,40.0052,40.0052,3800.0
2010-12-23 15:10:00,90.24,90.24,90.23,90.24,3400.0,40.0096,40.0096,40.0052,40.0096,3400.0
2010-12-23 15:15:00,90.24,90.24,90.24,90.24,2800.0,40.0096,40.0096,40.0096,40.0096,2800.0
2010-12-23 15:20:00,90.23,90.24,90.23,90.24,3600.0,40.0052,40.0096,40.0052,40.0096,3600.0
2010-12-23 15:25:00,90.23,90.24,90.23,90.24,1700.0,40.0052,40.0096,40.0052,40.0096,1700.0
2010-12-23 15:30:00,90.23,90.24,90.23,90.23,7500.0,40.0052,40.0096,40.0052,40.0052,7500.0
2010-12-23 15:35:00,90.24,90.25,90.24,90.25,3600.0,40.0096,40.014,40.0096,40.014,3600.0
2010-12-23 15:40:00,90.24,90.25,90.24,90.25,1300.0,40.0096,40.014,40.0096,40.014,1300.0
2010-12-23 15:45:00,90.25,90.25,90.24,90.24,10200.0,40.014,40.014,40.0096,40.0096,10200.0
2010-12-23 15:50:00,90.23,90.24,90.22,90.22,5100.0,40.0052,40.0096,40.0007,40.0007,5100.0
2010-12-23 15:55:00,90.22,90.24,90.15,90.2,27700.0,40.0007,40.0096,39.9697,39.9919,27700.0
2010-12-27 09:30:00,90.32,90.32,90.12,90.13,11600.0,40.0451,40.0451,39.9564,39.9608,11600.0
2010-12-27 09:35:00,90.13,90.23,90.13,90.23,13900.0,39.9608,40.0052,39.9608,40.0052,13900.0
2010-12-27 09:40:00,90.24,90.26,90.24,90.26,9000.0,40.0096,40.0185,40.0096,40.0185,9000.0
2010-12-27 09:45:00,90.24,90.26,90.23,90.24,12000.0,40.0096,40.0185,40.0052,40.0096,12000.0
2010-12-27 09:50:00,90.24,90.24,90.24,90.24,600.0,40.0096,40.0096,40.0096,40.0096,600.0
2010-12-27 09:55:00,90.24,90.24,90.22,90.22,6600.0,40.0096,40.0096,40.0007,40.0007,6600.0
2010-12-27 10:00:00,90.22,90.22,90.18,90.18,5900.0,40.0007,40.0007,39.983,39.983,5900.0
2010-12-27 10:05:00,90.18,90.22,90.18,90.22,1800.0,39.983,40.0007,39.983,40.0007,1800.0
2010-12-27 10:10:00,90.21,90.21,90.19,90.2,2900.0,39.9963,39.9963,39.9874,39.9919,2900.0
2010-12-27 10:15:00,90.2,90.21,90.2,90.21,3100.0,39.9919,39.9963,39.9919,39.9963,3100.0
2010-12-27 10:20:00,90.2,90.21,90.19,90.19,800.0,39.9919,39.9963,39.9874,39.9874,800.0
2010-12-27 10:25:00,90.2,90.2,90.18,90.19,3700.0,39.9919,39.9919,39.983,39.9874,3700.0
2010-12-27 10:30:00,90.19,90.2,90.18,90.19,1300.0,39.9874,39.9919,39.983,39.9874,1300.0
2010-12-27 10:35:00,90.19,90.2,90.19,90.2,900.0,39.9874,39.9919,39.9874,39.9919,900.0
2010-12-27 10:40:00,90.2,90.2,90.2,90.2,100.0,39.9919,39.9919,39.9919,39.9919,100.0
2010-12-27 10:45:00,90.19,90.2,90.19,90.2,1000.0,39.9874,39.9919,39.9874,39.9919,1000.0
2010-12-27 10:50:00,90.2,90.2,90.19,90.2,1400.0,39.9919,39.9919,39.9874,39.9919,1400.0
2010-12-27 10:55:00,90.2,90.21,90.2,90.21,5000.0,39.9919,39.9963,39.9919,39.9963,5000.0
2010-12-27 11:00:00,90.21,90.24,90.21,90.24,4600.0,39.9963,40.0096,39.9963,40.0096,4600.0
2010-12-27 11:05:00,90.24,90.24,90.23,90.23,1400.0,40.0096,40.0096,40.0052,40.0052,1400.0
2010-12-27 11:10:00,90.23,90.23,90.23,90.23,1300.0,40.0052,40.0052,40.0052,40.0052,1300.0
2010-12-27 11:15:00,90.23,90.23,90.22,90.23,3200.0,40.0052,40.0052,40.0007,40.0052,3200.0
2010-12-27 11:20:00,90.23,90.23,90.23,90.23,0.0,40.0052,40.0052,40.0052,40.0052,0.0
2010-12-27 11:25:00,90.23,90.23,90.22,90.23,2700.0,40.0052,40.0052,40.0007,40.0052,2700.0
2010-12-27 11:30:00,90.24,90.24,90.22,90.23,2800.0,40.0096,40.0096,40.0007,40.0052,2800.0
2010-12-27 11:35:00,90.23,90.23,90.22,90.23,3500.0,40.0052,40.0052,40.0007,40.0052,3500.0
2010-12-27 11:40:00,90.22,90.23,90.22,90.23,2400.0,40.0007,40.0052,40.0007,40.0052,2400.0
2010-12-27 11:45:00,90.22,90.23,90.21,90.21,4800.0,40.0007,40.0052,39.9963,39.9963,4800.0
2010-12-27 11:50:00,90.2,90.22,90.2,90.22,5800.0,39.9919,40.0007,39.9919,40.0007,5800.0
2010-12-27 11:55:00,90.23,90.23,90.23,90.23,400.0,40.0052,40.0052,40.0052,40.0052,400.0
2010-12-27 12:00:00,90.23,90.25,90.23,90.25,5700.0,40.0052,40.014,40.0052,40.014,5700.0
2010-12-27 12:05:00,90.25,90.26,90.25,90.26,1500.0,40.014,40.0185,40.014,40.0185,1500.0
2010-12-27 12:10:00,90.25,90.25,90.25,90.25,800.0,40.014,40.014,40.014,40.014,800.0
2010-12-27 12:15:00,90.25,90.25,90.24,90.25,900.0,40.014,40.014,40.0096,40.014,900.0
2010-12-27 12:20:00,90.25,90.26,90.25,90.25,1000.0,40.014,40.0185,40.014,40.014,1000.0
2010-12-27 12:25:00,90.26,90.26,90.26,90.26,8100.0,40.0185,40.0185,40.0185,40.0185,8100.0
2010-12-27 12:30:00,90.26,90.26,90.26,90.26,8400.0,40.0185,40.0185,40.0185,40.0185,8400.0
2010-12-27 12:35:00,90.26,90.27,90.26,90.27,3300.0,40.0185,40.0229,40.0185,40.0229,3300.0
2010-12-27 12:40:00,90.27,90.27,90.27,90.27,4600.0,40.0229,40.0229,40.0229,40.0229,4600.0
2010-12-27 12:45:00,90.27,90.27,90.26,90.26,700.0,40.0229,40.0229,40.0185,40.0185,700.0
2010-12-27 12:50:00,90.26,90.27,90.25,90.26,5200.0,40.0185,40.0229,40.014,40.0185,5200.0
2010-12-27 12:55:00,90.26,90.27,90.25,90.27,11900.0,40.0185,40.0229,40.014,40.0229,11900.0
2010-12-27 13:00:00,90.28,90.3,90.27,90.27,8700.0,40.0273,40.0362,40.0229,40.0229,8700.0
2010-12-27 13:05:00,90.27,90.28,90.23,90.24,15100.0,40.0229,40.0273,40.0052,40.0096,15100.0
2010-12-27 13:10:00,90.23,90.25,90.23,90.25,5700.0,40.0052,40.014,40.0052,40.014,5700.0
2010-12-27 13:15:00,90.24,90.26,90.23,90.23,1800.0,40.0096,40.0185,40.0052,40.0052,1800.0
2010-12-27 13:20:00,90.23,90.25,90.23,90.25,3600.0,40.0052,40.014,40.0052,40.014,3600.0
2010-12-27 13:25:00,90.25,90.25,90.24,90.25,3100.0,40.014,40.014,40.0096,40.014,3100.0
2010-12-27 13:30:00,90.25,90.29,90.24,90.25,16600.0,40.014,40.0318,40.0096,40.014,16600.0
2010-12-27 13:35:00,90.29,90.32,90.29,90.32,24200.0,40.0318,40.0451,40.0318,40.0451,24200.0
2010-12-27 13:40:00,90.33,90.33,90.32,90.32,2800.0,40.0495,40.0495,40.0451,40.0451,2800.0
2010-12-27 13:45:00,90.31,90.31,90.28,90.3,2900.0,40.0406,40.0406,40.0273,40.0362,2900.0
2010-12-27 13:50:00,90.29,90.3,90.28,90.29,1800.0,40.0318,40.0362,40.0273,40.0318,1800.0
2010-12-27 13:55:00,90.29,90.29,90.28,90.29,2100.0,40.0318,40.0318,40.0273,40.0318,2100.0
2010-12-27 14:00:00,90.29,90.29,90.28,90.28,500.0,40.0318,40.0318,40.0273,40.0273,500.0
2010-12-27 14:05:00,90.28,90.29,90.28,90.29,200.0,40.0273,40.0318,40.0273,40.0318,200.0
2010-12-27 14:10:00,90.28,90.28,90.28,90.28,300.0,40.0273,40.0273,40.0273,40.0273,300.0
2010-12-27 14:15:00,90.29,90.29,90.28,90.29,2800.0,40.0318,40.0318,40.0273,40.0318,2800.0
2010-12-27 14:20:00,90.29,90.29,90.29,90.29,1700.0,40.0318,40.0318,40.0318,40.0318,1700.0
2010-12-27 14:25:00,90.29,90.3,90.29,90.3,2400.0,40.0318,40.0362,40.0318,40.0362,2400.0
2010-12-27 14:30:00,90.3,90.3,90.27,90.27,10200.0,40.0362,40.0362,40.0229,40.0229,10200.0
2010-12-27 14:35:00,90.28,90.28,90.27,90.27,1900.0,40.0273,40.0273,40.0229,40.0229,1900.0
2010-12-27 14:40:00,90.27,90.28,90.27,90.28,1100.0,40.0229,40.0273,40.0229,40.0273,1100.0
2010-12-27 14:45:00,90.28,90.28,90.25,90.25,5000.0,40.0273,40.0273,40.014,40.014,5000.0
2010-12-27 14:50:00,90.25,90.25,90.25,90.25,2500.0,40.014,40.014,40.014,40.014,2500.0
2010-12-27 14:55:00,90.24,90.25,90.24,90.24,3000.0,40.0096,40.014,40.0096,40.0096,3000.0
2010-12-27 15:00:00,90.23,90.23,90.22,90.23,5700.0,40.0052,40.0052,40.0007,40.0052,5700.0
2010-12-27 15:05:00,90.22,90.23,90.2,90.23,7000.0,40.0007,40.0052,39.9919,40.0052,7000.0
2010-12-27 15:10:00,90.23,90.23,90.22,90.23,2000.0,40.0052,40.0052,40.0007,40.0052,2000.0
2010-12-27 15:15:00,90.23,90.23,90.22,90.23,2600.0,40.0052,40.0052,40.0007,40.0052,2600.0
2010-12-27 15:20:00,90.23,90.24,90.23,90.24,2100.0,40.0052,40.0096,40.0052,40.0096,2100.0
2010-12-27 15:25:00,90.23,90.24,90.23,90.24,3500.0,40.0052,40.0096,40.0052,40.0096,3500.0
2010-12-27 15:30:00,90.23,90.28,90.23,90.28,11500.0,40.0052,40.0273,40.0052,40.0273,11500.0
2010-12-27 15:35:00,90.28,90.31,90.28,90.31,8100.0,40.0273,40.0406,40.0273,40.0406,8100.0
2010-12-27 15:40:00,90.32,90.32,90.29,90.29,6700.0,40.0451,40.0451,40.0318,40.0318,6700.0
2010-12-27 15:45:00,90.29,90.32,90.28,90.3,9900.0,40.0318,40.0451,40.0273,40.0362,9900.0
2010-12-27 15:50:00,90.31,90.34,90.31,90.34,28300.0,40.0406,40.0539,40.0406,40.0539,28300.0
2010-12-27 15:55:00,90.34,90.36,90.25,90.27,65200.0,40.0539,40.0628,40.014,40.0229,65200.0
2010-12-28 09:30:00,89.87,89.9,89.74,89.84,45600.0,40.1016,40.115,40.0436,40.0882,45600.0
2010-12-28 09:35:00,89.84,89.84,89.65,89.65,12300.0,40.0882,40.0882,40.0035,40.0035,12300.0
2010-12-28 09:40:00,89.61,89.66,89.58,89.66,23100.0,39.9856,40.0079,39.9722,40.0079,23100.0
2010-12-28 09:45:00,89.67,89.68,89.63,89.63,8000.0,40.0124,40.0168,39.9945,39.9945,8000.0
2010-12-28 09:50:00,89.62,89.64,89.62,89.63,5600.0,39.9901,39.999,39.9901,39.9945,5600.0
2010-12-28 09:55:00,89.64,89.64,89.56,89.57,3800.0,39.999,39.999,39.9633,39.9678,3800.0
2010-12-28 10:00:00,89.56,89.56,89.54,89.55,11600.0,39.9633,39.9633,39.9544,39.9588,11600.0
2010-12-28 10:05:00,89.55,89.56,89.55,89.56,3200.0,39.9588,39.9633,39.9588,39.9633,3200.0
2010-12-28 10:10:00,89.56,89.56,89.55,89.56,2800.0,39.9633,39.9633,39.9588,39.9633,2800.0
2010-12-28 10:15:00,89.58,89.59,89.56,89.59,8300.0,39.9722,39.9767,39.9633,39.9767,8300.0
2010-12-28 10:20:00,89.59,89.59,89.58,89.58,4200.0,39.9767,39.9767,39.9722,39.9722,4200.0
2010-12-28 10:25:00,89.6,89.6,89.59,89.6,3100.0,39.9811,39.9811,39.9767,39.9811,3100.0
2010-12-28 10:30:00,89.6,89.6,89.59,89.59,1000.0,39.9811,39.9811,39.9767,39.9767,1000.0
2010-12-28 10:35:00,89.6,89.6,89.59,89.6,2500.0,39.9811,39.9811,39.9767,39.9811,2500.0
2010-12-28 10:40:00,89.6,89.64,89.59,89.64,7800.0,39.9811,39.999,39.9767,39.999,7800.0
2010-12-28 10:45:00,89.63,89.64,89.62,89.64,4200.0,39.9945,39.999,39.9901,39.999,4200.0
2010-12-28 10:50:00,89.64,89.64,89.64,89.64,4700.0,39.999,39.999,39.999,39.999,4700.0
2010-12-28 10:55:00,89.63,89.65,89.63,89.65,4300.0,39.9945,40.0035,39.9945,40.0035,4300.0
2010-12-28 11:00:00,89.65,89.65,89.64,89.65,2800.0,40.0035,40.0035,39.999,40.0035,2800.0
2010-12-28 11:05:00,89.65,89.66,89.64,89.66,6200.0,40.0035,40.0079,39.999,40.0079,6200.0
2010-12-28 11:10:00,89.66,89.68,89.66,89.67,4100.0,40.0079,40.0168,40.0079,40.0124,4100.0
2010-12-28 11:15:00,89.7,89.71,89.69,89.71,3800.0,40.0258,40.0302,40.0213,40.0302,3800.0
2010-12-28 11:20:00,89.7,89.71,89.7,89.71,3600.0,40.0258,40.0302,40.0258,40.0302,3600.0
2010-12-28 11:25:00,89.71,89.71,89.7,89.7,2800.0,40.0302,40.0302,40.0258,40.0258,2800.0
2010-12-28 11:30:00,89.7,89.71,89.69,89.7,8500.0,40.0258,40.0302,40.0213,40.0258,8500.0
2010-12-28 11:35:00,89.7,89.71,89.68,89.68,8100.0,40.0258,40.0302,40.0168,40.0168,8100.0
2010-12-28 11:40:00,89.7,89.7,89.68,89.7,1500.0,40.0258,40.0258,40.0168,40.0258,1500.0
2010-12-28 11:45:00,89.7,89.7,89.69,89.7,5800.0,40.0258,40.0258,40.0213,40.0258,5800.0
2010-12-28 11:50:00,89.7,89.71,89.69,89.7,4100.0,40.0258,40.0302,40.0213,40.0258,4100.0
2010-12-28 11:55:00,89.71,89.71,89.69,89.69,700.0,40.0302,40.0302,40.0213,40.0213,700.0
2010-12-28 12:00:00,89.7,89.71,89.69,89.71,2500.0,40.0258,40.0302,40.0213,40.0302,2500.0
2010-12-28 12:05:00,89.71,89.71,89.7,89.71,6800.0,40.0302,40.0302,40.0258,40.0302,6800.0
2010-12-28 12:10:00,89.7,89.72,89.7,89.72,7000.0,40.0258,40.0347,40.0258,40.0347,7000.0
2010-12-28 12:15:00,89.72,89.72,89.71,89.72,900.0,40.0347,40.0347,40.0302,40.0347,900.0
2010-12-28 12:20:00,89.72,89.75,89.72,89.75,8000.0,40.0347,40.0481,40.0347,40.0481,8000.0
2010-12-28 12:25:00,89.74,89.75,89.74,89.75,8800.0,40.0436,40.0481,40.0436,40.0481,8800.0
2010-12-28 12:30:00,89.74,89.75,89.74,89.75,1700.0,40.0436,40.0481,40.0436,40.0481,1700.0
2010-12-28 12:35:00,89.75,89.75,89.73,89.75,2500.0,40.0481,40.0481,40.0392,40.0481,2500.0
2010-12-28 12:40:00,89.75,89.77,89.75,89.77,1400.0,40.0481,40.057,40.0481,40.057,1400.0
2010-12-28 12:45:00,89.77,89.77,89.75,89.76,1900.0,40.057,40.057,40.0481,40.0525,1900.0
2010-12-28 12:50:00,89.76,89.77,89.76,89.77,3500.0,40.0525,40.057,40.0525,40.057,3500.0
2010-12-28 12:55:00,89.77,89.79,89.77,89.79,16900.0,40.057,40.0659,40.057,40.0659,16900.0
2010-12-28 13:00:00,89.79,89.79,89.73,89.74,6000.0,40.0659,40.0659,40.0392,40.0436,6000.0
2010-12-28 13:05:00,89.74,89.77,89.74,89.77,1500.0,40.0436,40.057,40.0436,40.057,1500.0
2010-12-28 13:10:00,89.78,89.78,89.74,89.75,7200.0,40.0615,40.0615,40.0436,40.0481,7200.0
2010-12-28 13:15:00,89.75,89.75,89.69,89.69,9400.0,40.0481,40.0481,40.0213,40.0213,9400.0
2010-12-28 13:20:00,89.7,89.7,89.69,89.7,2600.0,40.0258,40.0258,40.0213,40.0258,2600.0
2010-12-28 13:25:00,89.7,89.7,89.67,89.69,25000.0,40.0258,40.0258,40.0124,40.0213,25000.0
2010-12-28 13:30:00,89.67,89.69,89.67,89.69,1800.0,40.0124,40.0213,40.0124,40.0213,1800.0
2010-12-28 13:35:00,89.69,89.7,89.68,89.69,7100.0,40.0213,40.0258,40.0168,40.0213,7100.0
2010-12-28 13:40:00,89.68,89.71,89.68,89.71,4000.0,40.0168,40.0302,40.0168,40.0302,4000.0
2010-12-28 13:45:00,89.71,89.71,89.7,89.71,2600.0,40.0302,40.0302,40.0258,40.0302,2600.0
2010-12-28 13:50:00,89.7,89.71,89.7,89.7,3800.0,40.0258,40.0302,40.0258,40.0258,3800.0
2010-12-28 13:55:00,89.7,89.71,89.68,89.68,600.0,40.0258,40.0302,40.0168,40.0168,600.0
2010-12-28 14:00:00,89.69,89.69,89.67,89.67,5000.0,40.0213,40.0213,40.0124,40.0124,5000.0
2010-12-28 14:05:00,89.69,89.71,89.66,89.7,13800.0,40.0213,40.0302,40.0079,40.0258,13800.0
2010-12-28 14:10:00,89.68,89.72,89.66,89.72,25800.0,40.0168,40.0347,40.0079,40.0347,25800.0
2010-12-28 14:15:00,89.69,89.75,89.69,89.75,11800.0,40.0213,40.0481,40.0213,40.0481,11800.0
2010-12-28 14:20:00,89.72,89.73,89.71,89.73,4700.0,40.0347,40.0392,40.0302,40.0392,4700.0
2010-12-28 14:25:00,89.75,89.75,89.71,89.72,2600.0,40.0481,40.0481,40.0302,40.0347,2600.0
2010-12-28 14:30:00,89.73,89.75,89.71,89.75,2500.0,40.0392,40.0481,40.0302,40.0481,2500.0
2010-12-28 14:35:00,89.75,89.75,89.72,89.73,4900.0,40.0481,40.0481,40.0347,40.0392,4900.0
2010-12-28 14:40:00,89.73,89.73,89.72,89.73,2100.0,40.0392,40.0392,40.0347,40.0392,2100.0
2010-12-28 14:45:00,89.74,89.75,89.73,89.75,1200.0,40.0436,40.0481,40.0392,40.0481,1200.0
2010-12-28 14:50:00,89.75,89.75,89.75,89.75,5800.0,40.0481,40.0481,40.0481,40.0481,5800.0
2010-12-28 14:55:00,89.76,89.77,89.75,89.76,2800.0,40.0525,40.057,40.0481,40.0525,2800.0
2010-12-28 15:00:00,89.76,89.78,89.76,89.78,2500.0,40.0525,40.0615,40.0525,40.0615,2500.0
2010-12-28 15:05:00,89.76,89.78,89.76,89.78,4400.0,40.0525,40.0615,40.0525,40.0615,4400.0
2010-12-28 15:10:00,89.78,89.8,89.78,89.8,8800.0,40.0615,40.0704,40.0615,40.0704,8800.0
2010-12-28 15:15:00,89.79,89.81,89.79,89.81,4600.0,40.0659,40.0749,40.0659,40.0749,4600.0
2010-12-28 15:20:00,89.81,89.81,89.79,89.8,3600.0,40.0749,40.0749,40.0659,40.0704,3600.0
2010-12-28 15:25:00,89.8,89.81,89.8,89.8,5100.0,40.0704,40.0749,40.0704,40.0704,5100.0
2010-12-28 15:30:00,89.8,89.8,89.78,89.78,5600.0,40.0704,40.0704,40.0615,40.0615,5600.0
2010-12-28 15:35:00,89.78,89.78,89.76,89.77,17000.0,40.0615,40.0615,40.0525,40.057,17000.0
2010-12-28 15:40:00,89.77,89.77,89.71,89.72,15300.0,40.057,40.057,40.0302,40.0347,15300.0
2010-12-28 15:45:00,89.73,89.73,89.72,89.73,10000.0,40.0392,40.0392,40.0347,40.0392,10000.0
2010-12-28 15:50:00,89.73,89.73,89.72,89.73,6000.0,40.0392,40.0392,40.0347,40.0392,6000.0
2010-12-28 15:55:00,89.72,89.74,89.71,89.73,27700.0,40.0347,40.0436,40.0302,40.0392,27700.0
2010-12-29 09:30:00,89.84,89.87,89.72,89.72,60800.0,40.0882,40.1016,40.0347,40.0347,60800.0
2010-12-29 09:35:00,89.76,89.8,89.73,89.8,1700.0,40.0525,40.0704,40.0392,40.0704,1700.0
2010-12-29 09:40:00,89.8,89.8,89.79,89.8,4500.0,40.0704,40.0704,40.0659,40.0704,4500.0
2010-12-29 09:45:00,89.79,89.8,89.79,89.79,4500.0,40.0659,40.0704,40.0659,40.0659,4500.0
2010-12-29 09:50:00,89.79,89.79,89.76,89.76,6800.0,40.0659,40.0659,40.0525,40.0525,6800.0
2010-12-29 09:55:00,89.77,89.8,89.76,89.79,5500.0,40.057,40.0704,40.0525,40.0659,5500.0
2010-12-29 10:00:00,89.8,89.83,89.8,89.83,8400.0,40.0704,40.0838,40.0704,40.0838,8400.0
2010-12-29 10:05:00,89.83,89.85,89.83,89.85,5100.0,40.0838,40.0927,40.0838,40.0927,5100.0
2010-12-29 10:10:00,89.85,89.85,89.84,89.85,6000.0,40.0927,40.0927,40.0882,40.0927,6000.0
2010-12-29 10:15:00,89.85,89.87,89.85,89.86,13200.0,40.0927,40.1016,40.0927,40.0972,13200.0
2010-12-29 10:20:00,89.87,89.87,89.86,89.87,3800.0,40.1016,40.1016,40.0972,40.1016,3800.0
2010-12-29 10:25:00,89.86,89.87,89.84,89.86,2300.0,40.0972,40.1016,40.0882,40.0972,2300.0
2010-12-29 10:30:00,89.85,89.88,89.85,89.86,5400.0,40.0927,40.1061,40.0927,40.0972,5400.0
2010-12-29 10:35:00,89.87,89.88,89.86,89.87,3300.0,40.1016,40.1061,40.0972,40.1016,3300.0
2010-12-29 10:40:00,89.88,89.92,89.88,89.91,6200.0,40.1061,40.1239,40.1061,40.1195,6200.0
2010-12-29 10:45:00,89.92,89.92,89.9,89.91,2600.0,40.1239,40.1239,40.115,40.1195,2600.0
2010-12-29 10:50:00,89.91,89.93,89.91,89.93,2200.0,40.1195,40.1284,40.1195,40.1284,2200.0
2010-12-29 10:55:00,89.92,89.95,89.92,89.93,2300.0,40.1239,40.1373,40.1239,40.1284,2300.0
2010-12-29 11:00:00,89.93,89.94,89.9,89.94,1500.0,40.1284,40.1329,40.115,40.1329,1500.0
2010-12-29 11:05:00,89.94,89.96,89.93,89.93,2400.0,40.1329,40.1418,40.1284,40.1284,2400.0
2010-12-29 11:10:00,89.94,89.96,89.92,89.94,8900.0,40.1329,40.1418,40.1239,40.1329,8900.0
2010-12-29 11:15:00,89.92,89.93,89.87,89.89,6600.0,40.1239,40.1284,40.1016,40.1106,6600.0
2010-12-29 11:20:00,89.89,89.89,89.86,89.87,2200.0,40.1106,40.1106,40.0972,40.1016,2200.0
2010-12-29 11:25:00,89.88,89.89,89.88,89.88,900.0,40.1061,40.1106,40.1061,40.1061,900.0
2010-12-29 11:30:00,89.88,89.9,89.88,89.9,6700.0,40.1061,40.115,40.1061,40.115,6700.0
2010-12-29 11:35:00,89.9,89.92,89.84,89.86,8100.0,40.115,40.1239,40.0882,40.0972,8100.0
2010-12-29 11:40:00,89.85,89.91,89.85,89.89,4600.0,40.0927,40.1195,40.0927,40.1106,4600.0
2010-12-29 11:45:00,89.91,89.93,89.91,89.93,2300.0,40.1195,40.1284,40.1195,40.1284,2300.0
2010-12-29 11:50:00,89.93,89.95,89.93,89.94,2600.0,40.1284,40.1373,40.1284,40.1329,2600.0
2010-12-29 11:55:00,89.95,89.96,89.94,89.94,3300.0,40.1373,40.1418,40.1329,40.1329,3300.0
2010-12-29 12:00:00,89.95,89.96,89.94,89.95,2500.0,40.1373,40.1418,40.1329,40.1373,2500.0
2010-12-29 12:05:00,89.94,89.95,89.94,89.94,5200.0,40.1329,40.1373,40.1329,40.1329,5200.0
2010-12-29 12:10:00,89.95,89.95,89.94,89.95,1700.0,40.1373,40.1373,40.1329,40.1373,1700.0
2010-12-29 12:15:00,89.95,89.96,89.95,89.95,6500.0,40.1373,40.1418,40.1373,40.1373,6500.0
2010-12-29 12:20:00,89.96,89.96,89.95,89.96,6800.0,40.1418,40.1418,40.1373,40.1418,6800.0
2010-12-29 12:25:00,89.95,89.97,89.93,89.97,20400.0,40.1373,40.1462,40.1284,40.1462,20400.0
2010-12-29 12:30:00,89.96,89.96,89.95,89.96,7200.0,40.1418,40.1418,40.1373,40.1418,7200.0
2010-12-29 12:35:00,89.96,89.99,89.96,89.98,11900.0,40.1418,40.1552,40.1418,40.1507,11900.0
2010-12-29 12:40:00,89.97,89.99,89.97,89.99,4600.0,40.1462,40.1552,40.1462,40.1552,4600.0
2010-12-29 12:45:00,89.99,89.99,89.98,89.99,1000.0,40.1552,40.1552,40.1507,40.1552,1000.0
2010-12-29 12:50:00,89.99,89.99,89.98,89.99,3300.0,40.1552,40.1552,40.1507,40.1552,3300.0
2010-12-29 12:55:00,89.98,89.98,89.96,89.98,6200.0,40.1507,40.1507,40.1418,40.1507,6200.0
2010-12-29 13:00:00,89.98,90.0,89.94,89.96,2500.0,40.1507,40.1596,40.1329,40.1418,2500.0
2010-12-29 13:05:00,89.97,90.0,89.97,89.99,2100.0,40.1462,40.1596,40.1462,40.1552,2100.0
2010-12-29 13:10:00,89.98,89.99,89.94,89.99,4500.0,40.1507,40.1552,40.1329,40.1552,4500.0
2010-12-29 13:15:00,89.98,89.98,89.98,89.98,1000.0,40.1507,40.1507,40.1507,40.1507,1000.0
2010-12-29 13:20:00,89.99,89.99,89.98,89.99,2600.0,40.1552,40.1552,40.1507,40.1552,2600.0
2010-12-29 13:25:00,89.99,90.0,89.98,90.0,2100.0,40.1552,40.1596,40.1507,40.1596,2100.0
2010-12-29 13:30:00,90.0,90.0,90.0,90.0,700.0,40.1596,40.1596,40.1596,40.1596,700.0
2010-12-29 13:35:00,90.0,90.0,89.99,90.0,3100.0,40.1596,40.1596,40.1552,40.1596,3100.0
2010-12-29 13:40:00,90.0,90.03,90.0,90.02,3600.0,40.1596,40.173,40.1596,40.1686,3600.0
2010-12-29 13:45:00,90.0,90.0,89.99,89.99,1600.0,40.1596,40.1596,40.1552,40.1552,1600.0
2010-12-29 13:50:00,90.0,90.0,90.0,90.0,1200.0,40.1596,40.1596,40.1596,40.1596,1200.0
2010-12-29 13:55:00,89.99,90.0,89.99,90.0,2800.0,40.1552,40.1596,40.1552,40.1596,2800.0
2010-12-29 14:00:00,90.0,90.01,89.99,90.01,5700.0,40.1596,40.1641,40.1552,40.1641,5700.0
2010-12-29 14:05:00,90.0,90.01,89.99,89.99,3700.0,40.1596,40.1641,40.1552,40.1552,3700.0
2010-12-29 14:10:00,90.0,90.02,89.99,90.01,5400.0,40.1596,40.1686,40.1552,40.1641,5400.0
2010-12-29 14:15:00,90.02,90.02,90.0,90.02,800.0,40.1686,40.1686,40.1596,40.1686,800.0
2010-12-29 14:20:00,90.02,90.02,89.99,90.0,8900.0,40.1686,40.1686,40.1552,40.1596,8900.0
2010-12-29 14:25:00,90.0,90.0,89.99,90.0,1200.0,40.1596,40.1596,40.1552,40.1596,1200.0
2010-12-29 14:30:00,90.0,90.0,90.0,90.0,14300.0,40.1596,40.1596,40.1596,40.1596,14300.0
2010-12-29 14:35:00,90.0,90.02,89.99,90.02,2800.0,40.1596,40.1686,40.1552,40.1686,2800.0
2010-12-29 14:40:00,90.02,90.02,90.0,90.02,13200.0,40.1686,40.1686,40.1596,40.1686,13200.0
2010-12-29 14:45:00,90.02,90.02,90.01,90.02,3400.0,40.1686,40.1686,40.1641,40.1686,3400.0
2010-12-29 14:50:00,90.02,90.02,90.01,90.02,6700.0,40.1686,40.1686,40.1641,40.1686,6700.0
2010-12-29 14:55:00,90.02,90.04,90.01,90.03,5900.0,40.1686,40.1775,40.1641,40.173,5900.0
2010-12-29 15:00:00,90.03,90.05,90.03,90.05,8300.0,40.173,40.1819,40.173,40.1819,8300.0
2010-12-29 15:05:00,90.05,90.05,90.02,90.03,6200.0,40.1819,40.1819,40.1686,40.173,6200.0
2010-12-29 15:10:00,90.03,90.03,90.02,90.02,1600.0,40.173,40.173,40.1686,40.1686,1600.0
2010-12-29 15:15:00,90.03,90.03,90.02,90.03,5400.0,40.173,40.173,40.1686,40.173,5400.0
2010-12-29 15:20:00,90.03,90.03,90.02,90.02,2200.0,40.173,40.173,40.1686,40.1686,2200.0
2010-12-29 15:25:00,90.03,90.03,90.02,90.02,5600.0,40.173,40.173,40.1686,40.1686,5600.0
2010-12-29 15:30:00,90.03,90.03,90.02,90.03,12000.0,40.173,40.173,40.1686,40.173,12000.0
2010-12-29 15:35:00,90.03,90.05,90.02,90.04,9000.0,40.173,40.1819,40.1686,40.1775,9000.0
2010-12-29 15:40:00,90.04,90.05,90.03,90.04,6100.0,40.1775,40.1819,40.173,40.1775,6100.0
2010-12-29 15:45:00,90.04,90.05,90.01,90.01,8300.0,40.1775,40.1819,40.1641,40.1641,8300.0
2010-12-29 15:50:00,90.02,90.05,90.0,90.05,10100.0,40.1686,40.1819,40.1596,40.1819,10100.0
2010-12-29 15:55:00,90.05,90.06,89.99,90.03,27100.0,40.1819,40.1864,40.1552,40.173,27100.0
2010-12-30 09:30:00,90.14,90.14,90.06,90.08,45200.0,40.2221,40.2221,40.1864,40.1953,45200.0
2010-12-30 09:35:00,90.09,90.09,90.07,90.09,2000.0,40.1998,40.1998,40.1909,40.1998,2000.0
2010-12-30 09:40:00,90.09,90.09,90.08,90.09,2200.0,40.1998,40.1998,40.1953,40.1998,2200.0
2010-12-30 09:45:00,90.08,90.09,90.04,90.07,4600.0,40.1953,40.1998,40.1775,40.1909,4600.0
2010-12-30 09:50:00,90.07,90.08,90.06,90.08,1900.0,40.1909,40.1953,40.1864,40.1953,1900.0
2010-12-30 09:55:00,90.08,90.09,90.04,90.05,6600.0,40.1953,40.1998,40.1775,40.1819,6600.0
2010-12-30 10:00:00,90.05,90.05,90.04,90.05,4200.0,40.1819,40.1819,40.1775,40.1819,4200.0
2010-12-30 10:05:00,90.04,90.04,90.04,90.04,300.0,40.1775,40.1775,40.1775,40.1775,300.0
2010-12-30 10:10:00,90.04,90.04,90.01,90.02,6300.0,40.1775,40.1775,40.1641,40.1686,6300.0
2010-12-30 10:15:00,90.02,90.04,90.02,90.02,5200.0,40.1686,40.1775,40.1686,40.1686,5200.0
2010-12-30 10:20:00,90.03,90.03,90.01,90.01,3100.0,40.173,40.173,40.1641,40.1641,3100.0
2010-12-30 10:25:00,90.01,90.01,90.0,90.0,2500.0,40.1641,40.1641,40.1596,40.1596,2500.0
2010-12-30 10:30:00,90.0,90.0,90.0,90.0,2700.0,40.1596,40.1596,40.1596,40.1596,2700.0
2010-12-30 10:35:00,89.99,90.0,89.99,89.99,2800.0,40.1552,40.1596,40.1552,40.1552,2800.0
2010-12-30 10:40:00,89.99,90.01,89.99,89.99,8500.0,40.1552,40.1641,40.1552,40.1552,8500.0
2010-12-30 10:45:00,89.99,89.99,89.97,89.98,5800.0,40.1552,40.1552,40.1462,40.1507,5800.0
2010-12-30 10:50:00,89.97,89.99,89.97,89.99,700.0,40.1462,40.1552,40.1462,40.1552,700.0
2010-12-30 10:55:00,89.99,89.99,89.96,89.99,2600.0,40.1552,40.1552,40.1418,40.1552,2600.0
2010-12-30 11:00:00,89.99,89.99,89.97,89.97,7600.0,40.1552,40.1552,40.1462,40.1462,7600.0
2010-12-30 11:05:00,89.97,89.98,89.97,89.97,1300.0,40.1462,40.1507,40.1462,40.1462,1300.0
2010-12-30 11:10:00,89.97,90.05,89.97,90.04,19800.0,40.1462,40.1819,40.1462,40.1775,19800.0
2010-12-30 11:15:00,90.04,90.04,89.98,89.99,7300.0,40.1775,40.1775,40.1507,40.1552,7300.0
2010-12-30 11:20:00,90.02,90.02,89.97,89.97,1100.0,40.1686,40.1686,40.1462,40.1462,1100.0
2010-12-30 11:25:00,89.98,90.01,89.97,90.0,1100.0,40.1507,40.1641,40.1462,40.1596,1100.0
2010-12-30 11:30:00,90.0,90.02,90.0,90.01,5200.0,40.1596,40.1686,40.1596,40.1641,5200.0
2010-12-30 11:35:00,90.01,90.02,90.01,90.02,1400.0,40.1641,40.1686,40.1641,40.1686,1400.0
2010-12-30 11:40:00,90.02,90.03,90.01,90.03,3700.0,40.1686,40.173,40.1641,40.173,3700.0
2010-12-30 11:45:00,90.04,90.05,90.02,90.04,6900.0,40.1775,40.1819,40.1686,40.1775,6900.0
2010-12-30 11:50:00,90.05,90.05,90.01,90.01,2300.0,40.1819,40.1819,40.1641,40.1641,2300.0
2010-12-30 11:55:00,90.02,90.02,90.0,90.02,9800.0,40.1686,40.1686,40.1596,40.1686,9800.0
2010-12-30 12:00:00,90.03,90.07,90.03,90.07,1500.0,40.173,40.1909,40.173,40.1909,1500.0
2010-12-30 12:05:00,90.06,90.1,90.06,90.1,12000.0,40.1864,40.2043,40.1864,40.2043,12000.0
2010-12-30 12:10:00,90.08,90.09,90.05,90.06,1400.0,40.1953,40.1998,40.1819,40.1864,1400.0
2010-12-30 12:15:00,90.07,90.09,90.07,90.09,2300.0,40.1909,40.1998,40.1909,40.1998,2300.0
2010-12-30 12:20:00,90.09,90.1,90.08,90.09,3200.0,40.1998,40.2043,40.1953,40.1998,3200.0
2010-12-30 12:25:00,90.08,90.09,90.08,90.08,1400.0,40.1953,40.1998,40.1953,40.1953,1400.0
2010-12-30 12:30:00,90.09,90.09,90.07,90.09,5300.0,40.1998,40.1998,40.1909,40.1998,5300.0
2010-12-30 12:35:00,90.09,90.09,90.08,90.09,1800.0,40.1998,40.1998,40.1953,40.1998,1800.0
2010-12-30 12:40:00,90.09,90.09,90.09,90.09,2400.0,40.1998,40.1998,40.1998,40.1998,2400.0
2010-12-30 12:45:00,90.09,90.09,90.09,90.09,1400.0,40.1998,40.1998,40.1998,40.1998,1400.0
2010-12-30 12:50:00,90.09,90.1,90.08,90.1,500.0,40.1998,40.2043,40.1953,40.2043,500.0
2010-12-30 12:55:00,90.1,90.1,90.09,90.1,3700.0,40.2043,40.2043,40.1998,40.2043,3700.0
2010-12-30 13:00:00,90.1,90.11,90.1,90.11,8500.0,40.2043,40.2087,40.2043,40.2087,8500.0
2010-12-30 13:05:00,90.11,90.11,90.09,90.09,900.0,40.2087,40.2087,40.1998,40.1998,900.0
2010-12-30 13:10:00,90.1,90.11,90.09,90.1,2200.0,40.2043,40.2087,40.1998,40.2043,2200.0
2010-12-30 13:15:00,90.09,90.1,90.08,90.1,2400.0,40.1998,40.2043,40.1953,40.2043,2400.0
2010-12-30 13:20:00,90.1,90.1,90.09,90.09,1800.0,40.2043,40.2043,40.1998,40.1998,1800.0
2010-12-30 13:25:00,90.1,90.1,90.09,90.1,2100.0,40.2043,40.2043,40.1998,40.2043,2100.0
2010-12-30 13:30:00,90.1,90.1,90.1,90.1,1500.0,40.2043,40.2043,40.2043,40.2043,1500.0
2010-12-30 13:35:00,90.1,90.1,90.1,90.1,1700.0,40.2043,40.2043,40.2043,40.2043,1700.0
2010-12-30 13:40:00,90.1,90.11,90.1,90.11,800.0,40.2043,40.2087,40.2043,40.2087,800.0
2010-12-30 13:45:00,90.1,90.11,90.1,90.11,600.0,40.2043,40.2087,40.2043,40.2087,600.0
2010-12-30 13:50:00,90.11,90.12,90.1,90.12,6700.0,40.2087,40.2132,40.2043,40.2132,6700.0
2010-12-30 13:55:00,90.12,90.12,90.11,90.11,1600.0,40.2132,40.2132,40.2087,40.2087,1600.0
2010-12-30 14:00:00,90.12,90.12,90.1,90.1,2900.0,40.2132,40.2132,40.2043,40.2043,2900.0
2010-12-30 14:05:00,90.12,90.12,90.12,90.12,2000.0,40.2132,40.2132,40.2132,40.2132,2000.0
2010-12-30 14:10:00,90.12,90.12,90.12,90.12,3500.0,40.2132,40.2132,40.2132,40.2132,3500.0
2010-12-30 14:15:00,90.12,90.12,90.12,90.12,1600.0,40.2132,40.2132,40.2132,40.2132,1600.0
2010-12-30 14:20:00,90.12,90.12,90.1,90.1,1100.0,40.2132,40.2132,40.2043,40.2043,1100.0
2010-12-30 14:25:00,90.1,90.12,90.1,90.1,2900.0,40.2043,40.2132,40.2043,40.2043,2900.0
2010-12-30 14:30:00,90.1,90.11,90.08,90.08,3000.0,40.2043,40.2087,40.1953,40.1953,3000.0
2010-12-30 14:35:00,90.09,90.09,90.07,90.07,3700.0,40.1998,40.1998,40.1909,40.1909,3700.0
2010-12-30 14:40:00,90.07,90.08,90.06,90.06,2600.0,40.1909,40.1953,40.1864,40.1864,2600.0
2010-12-30 14:45:00,90.07,90.09,90.06,90.09,2700.0,40.1909,40.1998,40.1864,40.1998,2700.0
2010-12-30 14:50:00,90.07,90.1,90.07,90.1,1100.0,40.1909,40.2043,40.1909,40.2043,1100.0
2010-12-30 14:55:00,90.09,90.11,90.09,90.11,2500.0,40.1998,40.2087,40.1998,40.2087,2500.0
2010-12-30 15:00:00,90.11,90.11,90.1,90.1,4200.0,40.2087,40.2087,40.2043,40.2043,4200.0
2010-12-30 15:05:00,90.11,90.12,90.11,90.12,1700.0,40.2087,40.2132,40.2087,40.2132,1700.0
2010-12-30 15:10:00,90.12,90.12,90.11,90.12,2300.0,40.2132,40.2132,40.2087,40.2132,2300.0
2010-12-30 15:15:00,90.12,90.12,90.11,90.12,2800.0,40.2132,40.2132,40.2087,40.2132,2800.0
2010-12-30 15:20:00,90.11,90.12,90.11,90.12,1600.0,40.2087,40.2132,40.2087,40.2132,1600.0
2010-12-30 15:25:00,90.12,90.12,90.11,90.12,2200.0,40.2132,40.2132,40.2087,40.2132,2200.0
2010-12-30 15:30:00,90.12,90.12,90.11,90.11,1300.0,40.2132,40.2132,40.2087,40.2087,1300.0
2010-12-30 15:35:00,90.12,90.12,90.12,90.12,600.0,40.2132,40.2132,40.2132,40.2132,600.0
2010-12-30 15:40:00,90.11,90.12,90.11,90.12,2700.0,40.2087,40.2132,40.2087,40.2132,2700.0
2010-12-30 15:45:00,90.11,90.12,90.11,90.12,5700.0,40.2087,40.2132,40.2087,40.2132,5700.0
2010-12-30 15:50:00,90.11,90.12,90.1,90.11,1100.0,40.2087,40.2132,40.2043,40.2087,1100.0
2010-12-30 15:55:00,90.11,90.13,90.1,90.13,12900.0,40.2087,40.2176,40.2043,40.2176,12900.0
2010-12-31 09:30:00,90.13,90.2,90.05,90.14,14500.0,40.2176,40.2489,40.1819,40.2221,14500.0
2010-12-31 09:35:00,90.14,90.14,90.1,90.13,7000.0,40.2221,40.2221,40.2043,40.2176,7000.0
2010-12-31 09:40:00,90.13,90.13,90.12,90.12,2500.0,40.2176,40.2176,40.2132,40.2132,2500.0
2010-12-31 09:45:00,90.12,90.16,90.12,90.15,102800.0,40.2132,40.231,40.2132,40.2266,102800.0
2010-12-31 09:50:00,90.14,90.15,90.14,90.14,6700.0,40.2221,40.2266,40.2221,40.2221,6700.0
2010-12-31 09:55:00,90.12,90.14,90.12,90.14,2500.0,40.2132,40.2221,40.2132,40.2221,2500.0
2010-12-31 10:00:00,90.14,90.14,90.11,90.13,6500.0,40.2221,40.2221,40.2087,40.2176,6500.0
2010-12-31 10:05:00,90.11,90.15,90.11,90.14,12400.0,40.2087,40.2266,40.2087,40.2221,12400.0
2010-12-31 10:10:00,90.15,90.15,90.14,90.15,14700.0,40.2266,40.2266,40.2221,40.2266,14700.0
2010-12-31 10:15:00,90.13,90.16,90.13,90.16,10200.0,40.2176,40.231,40.2176,40.231,10200.0
2010-12-31 10:20:00,90.17,90.17,90.15,90.16,3600.0,40.2355,40.2355,40.2266,40.231,3600.0
2010-12-31 10:25:00,90.16,90.16,90.15,90.16,3700.0,40.231,40.231,40.2266,40.231,3700.0
2010-12-31 10:30:00,90.15,90.17,90.15,90.17,9500.0,40.2266,40.2355,40.2266,40.2355,9500.0
2010-12-31 10:35:00,90.17,90.18,90.17,90.18,5200.0,40.2355,40.24,40.2355,40.24,5200.0
2010-12-31 10:40:00,90.17,90.18,90.16,90.18,2600.0,40.2355,40.24,40.231,40.24,2600.0
2010-12-31 10:45:00,90.18,90.21,90.18,90.2,32700.0,40.24,40.2533,40.24,40.2489,32700.0
2010-12-31 10:50:00,90.18,90.21,90.18,90.21,1700.0,40.24,40.2533,40.24,40.2533,1700.0
2010-12-31 10:55:00,90.2,90.21,90.19,90.21,600.0,40.2489,40.2533,40.2444,40.2533,600.0
2010-12-31 11:00:00,90.21,90.21,90.2,90.21,4000.0,40.2533,40.2533,40.2489,40.2533,4000.0
2010-12-31 11:05:00,90.2,90.21,90.2,90.2,1600.0,40.2489,40.2533,40.2489,40.2489,1600.0
2010-12-31 11:10:00,90.2,90.2,90.2,90.2,100.0,40.2489,40.2489,40.2489,40.2489,100.0
2010-12-31 11:15:00,90.21,90.21,90.21,90.21,5800.0,40.2533,40.2533,40.2533,40.2533,5800.0
2010-12-31 11:20:00,90.21,90.24,90.21,90.24,6500.0,40.2533,40.2667,40.2533,40.2667,6500.0
2010-12-31 11:25:00,90.23,90.24,90.23,90.24,11900.0,40.2623,40.2667,40.2623,40.2667,11900.0
2010-12-31 11:30:00,90.24,90.24,90.23,90.23,8000.0,40.2667,40.2667,40.2623,40.2623,8000.0
2010-12-31 11:35:00,90.24,90.25,90.24,90.24,7600.0,40.2667,40.2712,40.2667,40.2667,7600.0
2010-12-31 11:40:00,90.24,90.25,90.23,90.24,8900.0,40.2667,40.2712,40.2623,40.2667,8900.0
2010-12-31 11:45:00,90.25,90.26,90.23,90.26,11600.0,40.2712,40.2757,40.2623,40.2757,11600.0
2010-12-31 11:50:00,90.24,90.25,90.23,90.23,3800.0,40.2667,40.2712,40.2623,40.2623,3800.0
2010-12-31 11:55:00,90.25,90.26,90.24,90.25,1900.0,40.2712,40.2757,40.2667,40.2712,1900.0
2010-12-31 12:00:00,90.25,90.25,90.23,90.25,2400.0,40.2712,40.2712,40.2623,40.2712,2400.0
2010-12-31 12:05:00,90.24,90.25,90.23,90.24,1700.0,40.2667,40.2712,40.2623,40.2667,1700.0
2010-12-31 12:10:00,90.24,90.25,90.22,90.24,6100.0,40.2667,40.2712,40.2578,40.2667,6100.0
2010-12-31 12:15:00,90.23,90.24,90.23,90.24,800.0,40.2623,40.2667,40.2623,40.2667,800.0
2010-12-31 12:20:00,90.25,90.25,90.24,90.25,1200.0,40.2712,40.2712,40.2667,40.2712,1200.0
2010-12-31 12:25:00,90.24,90.24,90.24,90.24,600.0,40.2667,40.2667,40.2667,40.2667,600.0
2010-12-31 12:30:00,90.24,90.25,90.24,90.24,5500.0,40.2667,40.2712,40.2667,40.2667,5500.0
2010-12-31 12:35:00,90.24,90.25,90.23,90.25,900.0,40.2667,40.2712,40.2623,40.2712,900.0
2010-12-31 12:40:00,90.24,90.25,90.22,90.25,3600.0,40.2667,40.2712,40.2578,40.2712,3600.0
2010-12-31 12:45:00,90.23,90.23,90.22,90.22,700.0,40.2623,40.2623,40.2578,40.2578,700.0
2010-12-31 12:50:00,90.25,90.26,90.24,90.24,5000.0,40.2712,40.2757,40.2667,40.2667,5000.0
2010-12-31 12:55:00,90.24,90.24,90.22,90.22,3300.0,40.2667,40.2667,40.2578,40.2578,3300.0
2010-12-31 13:00:00,90.24,90.24,90.23,90.24,700.0,40.2667,40.2667,40.2623,40.2667,700.0
2010-12-31 13:05:00,90.24,90.25,90.24,90.24,7600.0,40.2667,40.2712,40.2667,40.2667,7600.0
2010-12-31 13:10:00,90.24,90.25,90.24,90.24,6800.0,40.2667,40.2712,40.2667,40.2667,6800.0
2010-12-31 13:15:00,90.25,90.25,90.24,90.25,8500.0,40.2712,40.2712,40.2667,40.2712,8500.0
2010-12-31 13:20:00,90.25,90.25,90.25,90.25,3500.0,40.2712,40.2712,40.2712,40.2712,3500.0
2010-12-31 13:25:00,90.24,90.26,90.24,90.25,3700.0,40.2667,40.2757,40.2667,40.2712,3700.0
2010-12-31 13:30:00,90.25,90.25,90.24,90.25,1800.0,40.2712,40.2712,40.2667,40.2712,1800.0
2010-12-31 13:35:00,90.24,90.25,90.24,90.25,300.0,40.2667,40.2712,40.2667,40.2712,300.0
2010-12-31 13:40:00,90.25,90.25,90.24,90.25,2000.0,40.2712,40.2712,40.2667,40.2712,2000.0
2010-12-31 13:45:00,90.25,90.26,90.24,90.25,5100.0,40.2712,40.2757,40.2667,40.2712,5100.0
2010-12-31 13:50:00,90.24,90.25,90.22,90.24,2800.0,40.2667,40.2712,40.2578,40.2667,2800.0
2010-12-31 13:55:00,90.24,90.25,90.24,90.24,700.0,40.2667,40.2712,40.2667,40.2667,700.0
2010-12-31 14:00:00,90.24,90.24,90.22,90.23,2200.0,40.2667,40.2667,40.2578,40.2623,2200.0
2010-12-31 14:05:00,90.22,90.24,90.22,90.24,200.0,40.2578,40.2667,40.2578,40.2667,200.0
2010-12-31 14:10:00,90.24,90.25,90.23,90.25,2400.0,40.2667,40.2712,40.2623,40.2712,2400.0
2010-12-31 14:15:00,90.24,90.26,90.24,90.25,1600.0,40.2667,40.2757,40.2667,40.2712,1600.0
2010-12-31 14:20:00,90.25,90.26,90.24,90.25,2500.0,40.2712,40.2757,40.2667,40.2712,2500.0
2010-12-31 14:25:00,90.27,90.29,90.26,90.29,13200.0,40.2801,40.289,40.2757,40.289,13200.0
2010-12-31 14:30:00,90.26,90.28,90.26,90.28,1200.0,40.2757,40.2846,40.2757,40.2846,1200.0
2010-12-31 14:35:00,90.28,90.29,90.25,90.26,2900.0,40.2846,40.289,40.2712,40.2757,2900.0
2010-12-31 14:40:00,90.29,90.29,90.26,90.27,5100.0,40.289,40.289,40.2757,40.2801,5100.0
2010-12-31 14:45:00,90.28,90.28,90.27,90.28,2000.0,40.2846,40.2846,40.2801,40.2846,2000.0
2010-12-31 14:50:00,90.28,90.28,90.27,90.28,1000.0,40.2846,40.2846,40.2801,40.2846,1000.0
2010-12-31 14:55:00,90.28,90.28,90.27,90.28,2800.0,40.2846,40.2846,40.2801,40.2846,2800.0
2010-12-31 15:00:00,90.28,90.28,90.26,90.27,1200.0,40.2846,40.2846,40.2757,40.2801,1200.0
2010-12-31 15:05:00,90.26,90.26,90.25,90.25,2100.0,40.2757,40.2757,40.2712,40.2712,2100.0
2010-12-31 15:10:00,90.25,90.26,90.24,90.25,1800.0,40.2712,40.2757,40.2667,40.2712,1800.0
2010-12-31 15:15:00,90.24,90.26,90.24,90.25,2400.0,40.2667,40.2757,40.2667,40.2712,2400.0
2010-12-31 15:20:00,90.26,90.28,90.23,90.23,7700.0,40.2757,40.2846,40.2623,40.2623,7700.0
2010-12-31 15:25:00,90.28,90.28,90.23,90.26,5200.0,40.2846,40.2846,40.2623,40.2757,5200.0
2010-12-31 15:30:00,90.26,90.27,90.25,90.25,1600.0,40.2757,40.2801,40.2712,40.2712,1600.0
2010-12-31 15:35:00,90.26,90.26,90.24,90.24,4900.0,40.2757,40.2757,40.2667,40.2667,4900.0
2010-12-31 15:40:00,90.24,90.28,90.24,90.26,24400.0,40.2667,40.2846,40.2667,40.2757,24400.0
2010-12-31 15:45:00,90.24,90.27,90.23,90.24,4900.0,40.2667,40.2801,40.2623,40.2667,4900.0
2010-12-31 15:50:00,90.25,90.25,90.21,90.21,6000.0,40.2712,40.2712,40.2533,40.2533,6000.0
2010-12-31 15:55:00,90.21,90.31,90.18,90.29,98100.0,40.2533,40.298,40.24,40.289,98100.0
2011-01-03 09:30:00,90.34,90.35,90.27,90.29,34100.0,40.3114,40.3158,40.2801,40.289,34100.0
2011-01-03 09:35:00,90.27,90.35,90.27,90.34,26800.0,40.2801,40.3158,40.2801,40.3114,26800.0
2011-01-03 09:40:00,90.35,90.41,90.35,90.39,9800.0,40.3158,40.3426,40.3158,40.3337,9800.0
2011-01-03 09:45:00,90.39,90.44,90.39,90.44,104100.0,40.3337,40.356,40.3337,40.356,104100.0
2011-01-03 09:50:00,90.44,90.48,90.44,90.48,21100.0,40.356,40.3738,40.356,40.3738,21100.0
2011-01-03 09:55:00,90.47,90.48,90.46,90.48,6200.0,40.3694,40.3738,40.3649,40.3738,6200.0
2011-01-03 10:00:00,90.48,90.49,90.44,90.45,21700.0,40.3738,40.3783,40.356,40.3604,21700.0
2011-01-03 10:05:00,90.47,90.49,90.45,90.47,3400.0,40.3694,40.3783,40.3604,40.3694,3400.0
2011-01-03 10:10:00,90.45,90.48,90.45,90.47,9500.0,40.3604,40.3738,40.3604,40.3694,9500.0
2011-01-03 10:15:00,90.47,90.49,90.46,90.48,9300.0,40.3694,40.3783,40.3649,40.3738,9300.0
2011-01-03 10:20:00,90.46,90.49,90.46,90.46,2000.0,40.3649,40.3783,40.3649,40.3649,2000.0
2011-01-03 10:25:00,90.49,90.49,90.46,90.46,4400.0,40.3783,40.3783,40.3649,40.3649,4400.0
2011-01-03 10:30:00,90.47,90.47,90.45,90.46,3400.0,40.3694,40.3694,40.3604,40.3649,3400.0
2011-01-03 10:35:00,90.46,90.48,90.45,90.48,6600.0,40.3649,40.3738,40.3604,40.3738,6600.0
2011-01-03 10:40:00,90.46,90.48,90.46,90.47,2200.0,40.3649,40.3738,40.3649,40.3694,2200.0
2011-01-03 10:45:00,90.47,90.56,90.47,90.54,20500.0,40.3694,40.4095,40.3694,40.4006,20500.0
2011-01-03 10:50:00,90.52,90.57,90.48,90.5,27600.0,40.3917,40.414,40.3738,40.3827,27600.0
2011-01-03 10:55:00,90.53,90.56,90.5,90.56,13200.0,40.3961,40.4095,40.3827,40.4095,13200.0
2011-01-03 11:00:00,90.57,90.57,90.55,90.56,8800.0,40.414,40.414,40.4051,40.4095,8800.0
2011-01-03 11:05:00,90.57,90.58,90.55,90.57,19500.0,40.414,40.4184,40.4051,40.414,19500.0
2011-01-03 11:10:00,90.57,90.58,90.55,90.58,7600.0,40.414,40.4184,40.4051,40.4184,7600.0
2011-01-03 11:15:00,90.58,90.59,90.53,90.57,15000.0,40.4184,40.4229,40.3961,40.414,15000.0
2011-01-03 11:20:00,90.58,90.62,90.57,90.61,68100.0,40.4184,40.4363,40.414,40.4318,68100.0
2011-01-03 11:25:00,90.6,90.62,90.6,90.61,9300.0,40.4274,40.4363,40.4274,40.4318,9300.0
2011-01-03 11:30:00,90.61,90.63,90.54,90.55,22700.0,40.4318,40.4408,40.4006,40.4051,22700.0
2011-01-03 11:35:00,90.56,90.67,90.56,90.62,108200.0,40.4095,40.4586,40.4095,40.4363,108200.0
2011-01-03 11:40:00,90.62,90.63,90.61,90.62,3700.0,40.4363,40.4408,40.4318,40.4363,3700.0
2011-01-03 11:45:00,90.61,90.62,90.58,90.58,2800.0,40.4318,40.4363,40.4184,40.4184,2800.0
2011-01-03 11:50:00,90.59,90.6,90.56,90.59,4700.0,40.4229,40.4274,40.4095,40.4229,4700.0
2011-01-03 11:55:00,90.6,90.62,90.58,90.6,12500.0,40.4274,40.4363,40.4184,40.4274,12500.0
2011-01-03 12:00:00,90.59,90.6,90.58,90.6,2600.0,40.4229,40.4274,40.4184,40.4274,2600.0
2011-01-03 12:05:00,90.61,90.61,90.56,90.59,12300.0,40.4318,40.4318,40.4095,40.4229,12300.0
2011-01-03 12:10:00,90.58,90.58,90.56,90.56,4100.0,40.4184,40.4184,40.4095,40.4095,4100.0
2011-01-03 12:15:00,90.57,90.59,90.56,90.59,3400.0,40.414,40.4229,40.4095,40.4229,3400.0
2011-01-03 12:20:00,90.6,90.6,90.58,90.59,3100.0,40.4274,40.4274,40.4184,40.4229,3100.0
2011-01-03 12:25:00,90.59,90.59,90.57,90.58,5000.0,40.4229,40.4229,40.414,40.4184,5000.0
2011-01-03 12:30:00,90.57,90.58,90.57,90.58,4800.0,40.414,40.4184,40.414,40.4184,4800.0
2011-01-03 12:35:00,90.58,90.58,90.55,90.58,6000.0,40.4184,40.4184,40.4051,40.4184,6000.0
2011-01-03 12:40:00,90.58,90.58,90.56,90.56,1300.0,40.4184,40.4184,40.4095,40.4095,1300.0
2011-01-03 12:45:00,90.57,90.58,90.57,90.58,36900.0,40.414,40.4184,40.414,40.4184,36900.0
2011-01-03 12:50:00,90.59,90.63,90.58,90.58,7800.0,40.4229,40.4408,40.4184,40.4184,7800.0
2011-01-03 12:55:00,90.57,90.57,90.56,90.57,7800.0,40.414,40.414,40.4095,40.414,7800.0
2011-01-03 13:00:00,90.55,90.57,90.52,90.52,17100.0,40.4051,40.414,40.3917,40.3917,17100.0
2011-01-03 13:05:00,90.52,90.54,90.51,90.54,4000.0,40.3917,40.4006,40.3872,40.4006,4000.0
2011-01-03 13:10:00,90.52,90.53,90.51,90.51,3200.0,40.3917,40.3961,40.3872,40.3872,3200.0
2011-01-03 13:15:00,90.52,90.55,90.5,90.55,5400.0,40.3917,40.4051,40.3827,40.4051,5400.0
2011-01-03 13:20:00,90.54,90.54,90.5,90.5,18300.0,40.4006,40.4006,40.3827,40.3827,18300.0
2011-01-03 13:25:00,90.51,90.52,90.5,90.52,5500.0,40.3872,40.3917,40.3827,40.3917,5500.0
2011-01-03 13:30:00,90.52,90.56,90.51,90.56,17500.0,40.3917,40.4095,40.3872,40.4095,17500.0
2011-01-03 13:35:00,90.56,90.64,90.56,90.63,20700.0,40.4095,40.4452,40.4095,40.4408,20700.0
2011-01-03 13:40:00,90.62,90.62,90.57,90.58,16300.0,40.4363,40.4363,40.414,40.4184,16300.0
2011-01-03 13:45:00,90.57,90.59,90.56,90.58,3700.0,40.414,40.4229,40.4095,40.4184,3700.0
2011-01-03 13:50:00,90.58,90.64,90.57,90.64,32600.0,40.4184,40.4452,40.414,40.4452,32600.0
2011-01-03 13:55:00,90.63,90.68,90.62,90.68,46300.0,40.4408,40.4631,40.4363,40.4631,46300.0
2011-01-03 14:00:00,90.68,90.69,90.65,90.67,13700.0,40.4631,40.4675,40.4497,40.4586,13700.0
2011-01-03 14:05:00,90.67,90.69,90.6,90.68,31400.0,40.4586,40.4675,40.4274,40.4631,31400.0
2011-01-03 14:10:00,90.68,90.68,90.67,90.67,13400.0,40.4631,40.4631,40.4586,40.4586,13400.0
2011-01-03 14:15:00,90.68,90.71,90.67,90.69,43500.0,40.4631,40.4765,40.4586,40.4675,43500.0
2011-01-03 14:20:00,90.7,90.7,90.67,90.67,5200.0,40.472,40.472,40.4586,40.4586,5200.0
2011-01-03 14:25:00,90.67,90.68,90.64,90.68,53100.0,40.4586,40.4631,40.4452,40.4631,53100.0
2011-01-03 14:30:00,90.67,90.7,90.67,90.68,14100.0,40.4586,40.472,40.4586,40.4631,14100.0
2011-01-03 14:35:00,90.67,90.68,90.67,90.67,12800.0,40.4586,40.4631,40.4586,40.4586,12800.0
2011-01-03 14:40:00,90.68,90.7,90.67,90.68,23400.0,40.4631,40.472,40.4586,40.4631,23400.0
2011-01-03 14:45:00,90.68,90.68,90.67,90.68,12500.0,40.4631,40.4631,40.4586,40.4631,12500.0
2011-01-03 14:50:00,90.67,90.68,90.67,90.68,5100.0,40.4586,40.4631,40.4586,40.4631,5100.0
2011-01-03 14:55:00,90.68,90.68,90.67,90.68,5700.0,40.4631,40.4631,40.4586,40.4631,5700.0
2011-01-03 15:00:00,90.67,90.67,90.53,90.53,19700.0,40.4586,40.4586,40.3961,40.3961,19700.0
2011-01-03 15:05:00,90.53,90.54,90.48,90.5,16600.0,40.3961,40.4006,40.3738,40.3827,16600.0
2011-01-03 15:10:00,90.5,90.51,90.48,90.48,10500.0,40.3827,40.3872,40.3738,40.3738,10500.0
2011-01-03 15:15:00,90.49,90.49,90.48,90.49,13300.0,40.3783,40.3783,40.3738,40.3783,13300.0
2011-01-03 15:20:00,90.49,90.51,90.48,90.5,7800.0,40.3783,40.3872,40.3738,40.3827,7800.0
2011-01-03 15:25:00,90.51,90.51,90.48,90.48,12600.0,40.3872,40.3872,40.3738,40.3738,12600.0
2011-01-03 15:30:00,90.48,90.52,90.48,90.5,17900.0,40.3738,40.3917,40.3738,40.3827,17900.0
2011-01-03 15:35:00,90.51,90.54,90.49,90.51,16500.0,40.3872,40.4006,40.3783,40.3872,16500.0
2011-01-03 15:40:00,90.51,90.52,90.48,90.48,12400.0,40.3872,40.3917,40.3738,40.3738,12400.0
2011-01-03 15:45:00,90.48,90.49,90.46,90.47,14400.0,40.3738,40.3783,40.3649,40.3694,14400.0
2011-01-03 15:50:00,90.46,90.49,90.45,90.45,16500.0,40.3649,40.3783,40.3604,40.3604,16500.0
2011-01-03 15:55:00,90.46,90.47,90.38,90.4,44000.0,40.3649,40.3694,40.3292,40.3381,44000.0
2011-01-04 09:30:00,90.56,90.71,90.56,90.65,23700.0,40.4095,40.4765,40.4095,40.4497,23700.0
2011-01-04 09:35:00,90.64,90.65,90.62,90.65,12400.0,40.4452,40.4497,40.4363,40.4497,12400.0
2011-01-04 09:40:00,90.66,90.66,90.6,90.6,13200.0,40.4541,40.4541,40.4274,40.4274,13200.0
2011-01-04 09:45:00,90.59,90.6,90.59,90.6,6100.0,40.4229,40.4274,40.4229,40.4274,6100.0
2011-01-04 09:50:00,90.6,90.6,90.57,90.58,12000.0,40.4274,40.4274,40.414,40.4184,12000.0
2011-01-04 09:55:00,90.59,90.6,90.59,90.59,3700.0,40.4229,40.4274,40.4229,40.4229,3700.0
2011-01-04 10:00:00,90.59,90.59,90.57,90.57,6200.0,40.4229,40.4229,40.414,40.414,6200.0
2011-01-04 10:05:00,90.57,90.57,90.54,90.54,6700.0,40.414,40.414,40.4006,40.4006,6700.0
2011-01-04 10:10:00,90.55,90.55,90.54,90.54,4800.0,40.4051,40.4051,40.4006,40.4006,4800.0
2011-01-04 10:15:00,90.56,90.57,90.48,90.52,12300.0,40.4095,40.414,40.3738,40.3917,12300.0
2011-01-04 10:20:00,90.52,90.53,90.51,90.51,4000.0,40.3917,40.3961,40.3872,40.3872,4000.0
2011-01-04 10:25:00,90.51,90.53,90.5,90.5,4700.0,40.3872,40.3961,40.3827,40.3827,4700.0
2011-01-04 10:30:00,90.51,90.53,90.5,90.51,10000.0,40.3872,40.3961,40.3827,40.3872,10000.0
2011-01-04 10:35:00,90.5,90.53,90.5,90.51,11500.0,40.3827,40.3961,40.3827,40.3872,11500.0
2011-01-04 10:40:00,90.53,90.53,90.51,90.53,8000.0,40.3961,40.3961,40.3872,40.3961,8000.0
2011-01-04 10:45:00,90.52,90.55,90.51,90.53,15500.0,40.3917,40.4051,40.3872,40.3961,15500.0
2011-01-04 10:50:00,90.53,90.55,90.5,90.54,15900.0,40.3961,40.4051,40.3827,40.4006,15900.0
2011-01-04 10:55:00,90.54,90.57,90.54,90.57,8300.0,40.4006,40.414,40.4006,40.414,8300.0
2011-01-04 11:00:00,90.57,90.57,90.55,90.56,8500.0,40.414,40.414,40.4051,40.4095,8500.0
2011-01-04 11:05:00,90.55,90.57,90.55,90.57,11200.0,40.4051,40.414,40.4051,40.414,11200.0
2011-01-04 11:10:00,90.57,90.57,90.56,90.56,6100.0,40.414,40.414,40.4095,40.4095,6100.0
2011-01-04 11:15:00,90.56,90.58,90.56,90.57,7000.0,40.4095,40.4184,40.4095,40.414,7000.0
2011-01-04 11:20:00,90.57,90.6,90.57,90.58,6600.0,40.414,40.4274,40.414,40.4184,6600.0
2011-01-04 11:25:00,90.57,90.6,90.57,90.6,3100.0,40.414,40.4274,40.414,40.4274,3100.0
2011-01-04 11:30:00,90.6,90.6,90.54,90.58,13600.0,40.4274,40.4274,40.4006,40.4184,13600.0
2011-01-04 11:35:00,90.59,90.59,90.58,90.59,6400.0,40.4229,40.4229,40.4184,40.4229,6400.0
2011-01-04 11:40:00,90.58,90.6,90.57,90.6,10400.0,40.4184,40.4274,40.414,40.4274,10400.0
2011-01-04 11:45:00,90.6,90.6,90.6,90.6,3000.0,40.4274,40.4274,40.4274,40.4274,3000.0
2011-01-04 11:50:00,90.6,90.6,90.59,90.6,5300.0,40.4274,40.4274,40.4229,40.4274,5300.0
2011-01-04 11:55:00,90.6,90.6,90.59,90.59,7300.0,40.4274,40.4274,40.4229,40.4229,7300.0
2011-01-04 12:00:00,90.59,90.59,90.58,90.59,6600.0,40.4229,40.4229,40.4184,40.4229,6600.0
2011-01-04 12:05:00,90.6,90.63,90.6,90.62,7000.0,40.4274,40.4408,40.4274,40.4363,7000.0
2011-01-04 12:10:00,90.62,90.62,90.6,90.61,3400.0,40.4363,40.4363,40.4274,40.4318,3400.0
2011-01-04 12:15:00,90.61,90.61,90.6,90.61,5900.0,40.4318,40.4318,40.4274,40.4318,5900.0
2011-01-04 12:20:00,90.62,90.62,90.6,90.6,5900.0,40.4363,40.4363,40.4274,40.4274,5900.0
2011-01-04 12:25:00,90.61,90.61,90.6,90.61,3700.0,40.4318,40.4318,40.4274,40.4318,3700.0
2011-01-04 12:30:00,90.61,90.61,90.6,90.61,4700.0,40.4318,40.4318,40.4274,40.4318,4700.0
2011-01-04 12:35:00,90.61,90.62,90.61,90.62,3900.0,40.4318,40.4363,40.4318,40.4363,3900.0
2011-01-04 12:40:00,90.61,90.63,90.61,90.62,14800.0,40.4318,40.4408,40.4318,40.4363,14800.0
2011-01-04 12:45:00,90.62,90.63,90.61,90.63,16400.0,40.4363,40.4408,40.4318,40.4408,16400.0
2011-01-04 12:50:00,90.63,90.64,90.62,90.63,18500.0,40.4408,40.4452,40.4363,40.4408,18500.0
2011-01-04 12:55:00,90.63,90.64,90.63,90.63,6000.0,40.4408,40.4452,40.4408,40.4408,6000.0
2011-01-04 13:00:00,90.63,90.64,90.62,90.63,8200.0,40.4408,40.4452,40.4363,40.4408,8200.0
2011-01-04 13:05:00,90.63,90.63,90.62,90.63,1200.0,40.4408,40.4408,40.4363,40.4408,1200.0
2011-01-04 13:10:00,90.63,90.64,90.62,90.63,4100.0,40.4408,40.4452,40.4363,40.4408,4100.0
2011-01-04 13:15:00,90.62,90.64,90.62,90.64,14400.0,40.4363,40.4452,40.4363,40.4452,14400.0
2011-01-04 13:20:00,90.64,90.64,90.63,90.64,5100.0,40.4452,40.4452,40.4408,40.4452,5100.0
2011-01-04 13:25:00,90.63,90.64,90.63,90.63,3500.0,40.4408,40.4452,40.4408,40.4408,3500.0
2011-01-04 13:30:00,90.63,90.63,90.62,90.63,2800.0,40.4408,40.4408,40.4363,40.4408,2800.0
2011-01-04 13:35:00,90.63,90.63,90.62,90.63,4000.0,40.4408,40.4408,40.4363,40.4408,4000.0
2011-01-04 13:40:00,90.63,90.63,90.62,90.63,2500.0,40.4408,40.4408,40.4363,40.4408,2500.0
2011-01-04 13:45:00,90.63,90.63,90.62,90.63,2900.0,40.4408,40.4408,40.4363,40.4408,2900.0
2011-01-04 13:50:00,90.63,90.63,90.62,90.63,3400.0,40.4408,40.4408,40.4363,40.4408,3400.0
2011-01-04 13:55:00,90.63,90.64,90.63,90.64,4900.0,40.4408,40.4452,40.4408,40.4452,4900.0
2011-01-04 14:00:00,90.63,90.64,90.62,90.64,58300.0,40.4408,40.4452,40.4363,40.4452,58300.0
2011-01-04 14:05:00,90.63,90.64,90.63,90.64,3800.0,40.4408,40.4452,40.4408,40.4452,3800.0
2011-01-04 14:10:00,90.64,90.64,90.62,90.63,14200.0,40.4452,40.4452,40.4363,40.4408,14200.0
2011-01-04 14:15:00,90.63,90.64,90.62,90.64,10400.0,40.4408,40.4452,40.4363,40.4452,10400.0
2011-01-04 14:20:00,90.64,90.65,90.63,90.65,14100.0,40.4452,40.4497,40.4408,40.4497,14100.0
2011-01-04 14:25:00,90.65,90.66,90.64,90.66,14000.0,40.4497,40.4541,40.4452,40.4541,14000.0
2011-01-04 14:30:00,90.66,90.71,90.65,90.71,165900.0,40.4541,40.4765,40.4497,40.4765,165900.0
2011-01-04 14:35:00,90.71,90.75,90.71,90.73,23800.0,40.4765,40.4943,40.4765,40.4854,23800.0
2011-01-04 14:40:00,90.72,90.73,90.68,90.71,12200.0,40.4809,40.4854,40.4631,40.4765,12200.0
2011-01-04 14:45:00,90.71,90.74,90.71,90.74,4700.0,40.4765,40.4898,40.4765,40.4898,4700.0
2011-01-04 14:50:00,90.74,90.76,90.7,90.74,34200.0,40.4898,40.4988,40.472,40.4898,34200.0
2011-01-04 14:55:00,90.74,90.74,90.71,90.74,5800.0,40.4898,40.4898,40.4765,40.4898,5800.0
2011-01-04 15:00:00,90.73,90.74,90.73,90.74,6900.0,40.4854,40.4898,40.4854,40.4898,6900.0
2011-01-04 15:05:00,90.74,90.78,90.74,90.75,39900.0,40.4898,40.5077,40.4898,40.4943,39900.0
2011-01-04 15:10:00,90.75,90.76,90.73,90.74,5900.0,40.4943,40.4988,40.4854,40.4898,5900.0
2011-01-04 15:15:00,90.74,90.75,90.73,90.75,10600.0,40.4898,40.4943,40.4854,40.4943,10600.0
2011-01-04 15:20:00,90.75,90.75,90.74,90.75,5700.0,40.4943,40.4943,40.4898,40.4943,5700.0
2011-01-04 15:25:00,90.74,90.75,90.74,90.75,5400.0,40.4898,40.4943,40.4898,40.4943,5400.0
2011-01-04 15:30:00,90.75,90.77,90.74,90.77,20500.0,40.4943,40.5032,40.4898,40.5032,20500.0
2011-01-04 15:35:00,90.77,90.77,90.7,90.74,22800.0,40.5032,40.5032,40.472,40.4898,22800.0
2011-01-04 15:40:00,90.73,90.74,90.69,90.7,13200.0,40.4854,40.4898,40.4675,40.472,13200.0
2011-01-04 15:45:00,90.7,90.74,90.68,90.72,11100.0,40.472,40.4898,40.4631,40.4809,11100.0
2011-01-04 15:50:00,90.73,90.73,90.69,90.7,11600.0,40.4854,40.4854,40.4675,40.472,11600.0
2011-01-04 15:55:00,90.69,90.77,90.69,90.77,65400.0,40.4675,40.5032,40.4675,40.5032,65400.0
2011-01-05 09:30:00,90.64,90.8,90.64,90.73,23600.0,40.4452,40.5166,40.4452,40.4854,23600.0
2011-01-05 09:35:00,90.73,90.73,90.63,90.68,4500.0,40.4854,40.4854,40.4408,40.4631,4500.0
2011-01-05 09:40:00,90.69,90.7,90.67,90.67,14000.0,40.4675,40.472,40.4586,40.4586,14000.0
2011-01-05 09:45:00,90.69,90.69,90.67,90.69,3500.0,40.4675,40.4675,40.4586,40.4675,3500.0
2011-01-05 09:50:00,90.68,90.69,90.67,90.69,1100.0,40.4631,40.4675,40.4586,40.4675,1100.0
2011-01-05 09:55:00,90.69,90.69,90.68,90.68,3300.0,40.4675,40.4675,40.4631,40.4631,3300.0
2011-01-05 10:00:00,90.68,90.7,90.68,90.68,7400.0,40.4631,40.472,40.4631,40.4631,7400.0
2011-01-05 10:05:00,90.69,90.7,90.68,90.7,5200.0,40.4675,40.472,40.4631,40.472,5200.0
2011-01-05 10:10:00,90.7,90.7,90.69,90.69,5400.0,40.472,40.472,40.4675,40.4675,5400.0
2011-01-05 10:15:00,90.69,90.69,90.67,90.68,5500.0,40.4675,40.4675,40.4586,40.4631,5500.0
2011-01-05 10:20:00,90.68,90.69,90.67,90.67,5900.0,40.4631,40.4675,40.4586,40.4586,5900.0
2011-01-05 10:25:00,90.66,90.67,90.66,90.66,2000.0,40.4541,40.4586,40.4541,40.4541,2000.0
2011-01-05 10:30:00,90.66,90.67,90.64,90.66,6400.0,40.4541,40.4586,40.4452,40.4541,6400.0
2011-01-05 10:35:00,90.67,90.67,90.66,90.67,1600.0,40.4586,40.4586,40.4541,40.4586,1600.0
2011-01-05 10:40:00,90.67,90.67,90.65,90.67,4600.0,40.4586,40.4586,40.4497,40.4586,4600.0
2011-01-05 10:45:00,90.67,90.67,90.64,90.66,10600.0,40.4586,40.4586,40.4452,40.4541,10600.0
2011-01-05 10:50:00,90.66,90.67,90.65,90.67,5300.0,40.4541,40.4586,40.4497,40.4586,5300.0
2011-01-05 10:55:00,90.67,90.67,90.65,90.66,4100.0,40.4586,40.4586,40.4497,40.4541,4100.0
2011-01-05 11:00:00,90.65,90.66,90.64,90.64,3500.0,40.4497,40.4541,40.4452,40.4452,3500.0
2011-01-05 11:05:00,90.66,90.67,90.65,90.67,10600.0,40.4541,40.4586,40.4497,40.4586,10600.0
2011-01-05 11:10:00,90.66,90.67,90.65,90.66,11300.0,40.4541,40.4586,40.4497,40.4541,11300.0
2011-01-05 11:15:00,90.67,90.67,90.66,90.66,5500.0,40.4586,40.4586,40.4541,40.4541,5500.0
2011-01-05 11:20:00,90.68,90.68,90.66,90.68,25600.0,40.4631,40.4631,40.4541,40.4631,25600.0
2011-01-05 11:25:00,90.68,90.69,90.67,90.69,6600.0,40.4631,40.4675,40.4586,40.4675,6600.0
2011-01-05 11:30:00,90.69,90.7,90.66,90.67,37800.0,40.4675,40.472,40.4541,40.4586,37800.0
2011-01-05 11:35:00,90.67,90.69,90.66,90.67,56500.0,40.4586,40.4675,40.4541,40.4586,56500.0
2011-01-05 11:40:00,90.69,90.7,90.68,90.7,2000.0,40.4675,40.472,40.4631,40.472,2000.0
2011-01-05 11:45:00,90.7,90.7,90.69,90.7,6100.0,40.472,40.472,40.4675,40.472,6100.0
2011-01-05 11:50:00,90.7,90.71,90.7,90.71,8900.0,40.472,40.4765,40.472,40.4765,8900.0
2011-01-05 11:55:00,90.7,90.72,90.67,90.72,17800.0,40.472,40.4809,40.4586,40.4809,17800.0
2011-01-05 12:00:00,90.72,90.72,90.71,90.72,6000.0,40.4809,40.4809,40.4765,40.4809,6000.0
2011-01-05 12:05:00,90.7,90.72,90.7,90.72,4000.0,40.472,40.4809,40.472,40.4809,4000.0
2011-01-05 12:10:00,90.72,90.74,90.72,90.72,10300.0,40.4809,40.4898,40.4809,40.4809,10300.0
2011-01-05 12:15:00,90.72,90.72,90.67,90.68,7800.0,40.4809,40.4809,40.4586,40.4631,7800.0
2011-01-05 12:20:00,90.68,90.69,90.67,90.69,1300.0,40.4631,40.4675,40.4586,40.4675,1300.0
2011-01-05 12:25:00,90.69,90.7,90.69,90.7,800.0,40.4675,40.472,40.4675,40.472,800.0
2011-01-05 12:30:00,90.7,90.71,90.69,90.7,1000.0,40.472,40.4765,40.4675,40.472,1000.0
2011-01-05 12:35:00,90.71,90.72,90.71,90.72,2200.0,40.4765,40.4809,40.4765,40.4809,2200.0
2011-01-05 12:40:00,90.72,90.73,90.71,90.73,5600.0,40.4809,40.4854,40.4765,40.4854,5600.0
2011-01-05 12:45:00,90.73,90.74,90.71,90.73,12800.0,40.4854,40.4898,40.4765,40.4854,12800.0
2011-01-05 12:50:00,90.73,90.75,90.73,90.74,7500.0,40.4854,40.4943,40.4854,40.4898,7500.0
2011-01-05 12:55:00,90.74,90.75,90.72,90.75,54200.0,40.4898,40.4943,40.4809,40.4943,54200.0
2011-01-05 13:00:00,90.74,90.74,90.73,90.73,5200.0,40.4898,40.4898,40.4854,40.4854,5200.0
2011-01-05 13:05:00,90.73,90.73,90.7,90.73,7300.0,40.4854,40.4854,40.472,40.4854,7300.0
2011-01-05 13:10:00,90.73,90.73,90.71,90.72,8300.0,40.4854,40.4854,40.4765,40.4809,8300.0
2011-01-05 13:15:00,90.72,90.74,90.72,90.73,13600.0,40.4809,40.4898,40.4809,40.4854,13600.0
2011-01-05 13:20:00,90.73,90.74,90.7,90.72,11600.0,40.4854,40.4898,40.472,40.4809,11600.0
2011-01-05 13:25:00,90.72,90.79,90.72,90.79,49400.0,40.4809,40.5121,40.4809,40.5121,49400.0
2011-01-05 13:30:00,90.79,90.8,90.78,90.8,19500.0,40.5121,40.5166,40.5077,40.5166,19500.0
2011-01-05 13:35:00,90.79,90.81,90.79,90.79,56000.0,40.5121,40.5211,40.5121,40.5121,56000.0
2011-01-05 13:40:00,90.8,90.81,90.79,90.81,14700.0,40.5166,40.5211,40.5121,40.5211,14700.0
2011-01-05 13:45:00,90.82,90.85,90.81,90.85,24600.0,40.5255,40.5389,40.5211,40.5389,24600.0
2011-01-05 13:50:00,90.84,90.85,90.83,90.83,15400.0,40.5345,40.5389,40.53,40.53,15400.0
2011-01-05 13:55:00,90.83,90.86,90.83,90.84,64600.0,40.53,40.5434,40.53,40.5345,64600.0
2011-01-05 14:00:00,90.85,90.91,90.85,90.9,64000.0,40.5389,40.5657,40.5389,40.5612,64000.0
2011-01-05 14:05:00,90.9,90.91,90.89,90.91,32900.0,40.5612,40.5657,40.5568,40.5657,32900.0
2011-01-05 14:10:00,90.91,90.91,90.9,90.9,22100.0,40.5657,40.5657,40.5612,40.5612,22100.0
2011-01-05 14:15:00,90.91,90.91,90.89,90.89,8000.0,40.5657,40.5657,40.5568,40.5568,8000.0
2011-01-05 14:20:00,90.9,90.91,90.89,90.89,8900.0,40.5612,40.5657,40.5568,40.5568,8900.0
2011-01-05 14:25:00,90.91,90.91,90.87,90.88,6300.0,40.5657,40.5657,40.5478,40.5523,6300.0
2011-01-05 14:30:00,90.89,90.9,90.86,90.87,13300.0,40.5568,40.5612,40.5434,40.5478,13300.0
2011-01-05 14:35:00,90.88,90.88,90.85,90.85,47700.0,40.5523,40.5523,40.5389,40.5389,47700.0
2011-01-05 14:40:00,90.84,90.85,90.8,90.81,56700.0,40.5345,40.5389,40.5166,40.5211,56700.0
2011-01-05 14:45:00,90.8,90.82,90.8,90.81,17200.0,40.5166,40.5255,40.5166,40.5211,17200.0
2011-01-05 14:50:00,90.82,90.83,90.81,90.82,11500.0,40.5255,40.53,40.5211,40.5255,11500.0
2011-01-05 14:55:00,90.82,90.83,90.82,90.83,6700.0,40.5255,40.53,40.5255,40.53,6700.0
2011-01-05 15:00:00,90.83,90.85,90.83,90.85,87100.0,40.53,40.5389,40.53,40.5389,87100.0
2011-01-05 15:05:00,90.85,90.86,90.84,90.86,9200.0,40.5389,40.5434,40.5345,40.5434,9200.0
2011-01-05 15:10:00,90.86,90.87,90.82,90.85,19600.0,40.5434,40.5478,40.5255,40.5389,19600.0
2011-01-05 15:15:00,90.87,90.89,90.86,90.89,97300.0,40.5478,40.5568,40.5434,40.5568,97300.0
2011-01-05 15:20:00,90.89,90.91,90.89,90.9,14800.0,40.5568,40.5657,40.5568,40.5612,14800.0
2011-01-05 15:25:00,90.9,90.91,90.89,90.91,29100.0,40.5612,40.5657,40.5568,40.5657,29100.0
2011-01-05 15:30:00,90.91,90.91,90.9,90.9,20900.0,40.5657,40.5657,40.5612,40.5612,20900.0
2011-01-05 15:35:00,90.91,90.92,90.91,90.92,33300.0,40.5657,40.5702,40.5657,40.5702,33300.0
2011-01-05 15:40:00,90.92,90.93,90.91,90.92,30100.0,40.5702,40.5746,40.5657,40.5702,30100.0
2011-01-05 15:45:00,90.91,90.94,90.91,90.94,64700.0,40.5657,40.5791,40.5657,40.5791,64700.0
2011-01-05 15:50:00,90.94,90.97,90.94,90.96,39700.0,40.5791,40.5925,40.5791,40.588,39700.0
2011-01-05 15:55:00,90.97,91.01,90.96,90.99,101600.0,40.5925,40.6103,40.588,40.6014,101600.0
2011-01-06 09:30:00,91.04,91.04,90.95,90.95,15400.0,40.6237,40.6237,40.5835,40.5835,15400.0
2011-01-06 09:35:00,90.96,90.96,90.93,90.95,5200.0,40.588,40.588,40.5746,40.5835,5200.0
2011-01-06 09:40:00,90.95,90.97,90.93,90.93,12900.0,40.5835,40.5925,40.5746,40.5746,12900.0
2011-01-06 09:45:00,90.94,90.94,90.93,90.93,2100.0,40.5791,40.5791,40.5746,40.5746,2100.0
2011-01-06 09:50:00,90.93,90.95,90.91,90.94,19300.0,40.5746,40.5835,40.5657,40.5791,19300.0
2011-01-06 09:55:00,90.94,90.95,90.86,90.86,17700.0,40.5791,40.5835,40.5434,40.5434,17700.0
2011-01-06 10:00:00,90.86,90.89,90.82,90.89,10200.0,40.5434,40.5568,40.5255,40.5568,10200.0
2011-01-06 10:05:00,90.88,90.89,90.84,90.86,14700.0,40.5523,40.5568,40.5345,40.5434,14700.0
2011-01-06 10:10:00,90.86,90.86,90.83,90.83,32500.0,40.5434,40.5434,40.53,40.53,32500.0
2011-01-06 10:15:00,90.85,90.88,90.83,90.84,43700.0,40.5389,40.5523,40.53,40.5345,43700.0
2011-01-06 10:20:00,90.86,90.88,90.84,90.87,9700.0,40.5434,40.5523,40.5345,40.5478,9700.0
2011-01-06 10:25:00,90.86,90.88,90.83,90.87,11100.0,40.5434,40.5523,40.53,40.5478,11100.0
2011-01-06 10:30:00,90.88,90.88,90.87,90.87,6400.0,40.5523,40.5523,40.5478,40.5478,6400.0
2011-01-06 10:35:00,90.86,90.87,90.85,90.87,10400.0,40.5434,40.5478,40.5389,40.5478,10400.0
2011-01-06 10:40:00,90.87,90.94,90.87,90.94,4600.0,40.5478,40.5791,40.5478,40.5791,4600.0
2011-01-06 10:45:00,90.94,90.95,90.91,90.91,9900.0,40.5791,40.5835,40.5657,40.5657,9900.0
2011-01-06 10:50:00,90.92,90.92,90.91,90.92,3600.0,40.5702,40.5702,40.5657,40.5702,3600.0
2011-01-06 10:55:00,90.92,90.94,90.92,90.93,10500.0,40.5702,40.5791,40.5702,40.5746,10500.0
2011-01-06 11:00:00,90.93,90.94,90.93,90.93,8800.0,40.5746,40.5791,40.5746,40.5746,8800.0
2011-01-06 11:05:00,90.91,90.91,90.69,90.75,65900.0,40.5657,40.5657,40.4675,40.4943,65900.0
2011-01-06 11:10:00,90.77,90.83,90.73,90.73,34800.0,40.5032,40.53,40.4854,40.4854,34800.0
2011-01-06 11:15:00,90.73,90.83,90.73,90.83,6600.0,40.4854,40.53,40.4854,40.53,6600.0
2011-01-06 11:20:00,90.85,90.88,90.85,90.88,3100.0,40.5389,40.5523,40.5389,40.5523,3100.0
2011-01-06 11:25:00,90.88,90.9,90.87,90.89,14600.0,40.5523,40.5612,40.5478,40.5568,14600.0
2011-01-06 11:30:00,90.9,90.9,90.87,90.88,6500.0,40.5612,40.5612,40.5478,40.5523,6500.0
2011-01-06 11:35:00,90.88,90.94,90.87,90.87,214400.0,40.5523,40.5791,40.5478,40.5478,214400.0
2011-01-06 11:40:00,90.87,90.89,90.86,90.87,31300.0,40.5478,40.5568,40.5434,40.5478,31300.0
2011-01-06 11:45:00,90.87,90.93,90.87,90.92,47700.0,40.5478,40.5746,40.5478,40.5702,47700.0
2011-01-06 11:50:00,90.91,90.94,90.87,90.89,6300.0,40.5657,40.5791,40.5478,40.5568,6300.0
2011-01-06 11:55:00,90.9,90.93,90.9,90.91,7600.0,40.5612,40.5746,40.5612,40.5657,7600.0
2011-01-06 12:00:00,90.91,90.91,90.88,90.9,3000.0,40.5657,40.5657,40.5523,40.5612,3000.0
2011-01-06 12:05:00,90.89,90.89,90.88,90.88,7300.0,40.5568,40.5568,40.5523,40.5523,7300.0
2011-01-06 12:10:00,90.89,90.89,90.88,90.88,11100.0,40.5568,40.5568,40.5523,40.5523,11100.0
2011-01-06 12:15:00,90.89,90.93,90.88,90.92,15200.0,40.5568,40.5746,40.5523,40.5702,15200.0
2011-01-06 12:20:00,90.92,90.93,90.9,90.91,26400.0,40.5702,40.5746,40.5612,40.5657,26400.0
2011-01-06 12:25:00,90.91,90.94,90.91,90.94,8500.0,40.5657,40.5791,40.5657,40.5791,8500.0
2011-01-06 12:30:00,90.94,90.94,90.91,90.92,11700.0,40.5791,40.5791,40.5657,40.5702,11700.0
2011-01-06 12:35:00,90.92,90.97,90.92,90.96,28300.0,40.5702,40.5925,40.5702,40.588,28300.0
2011-01-06 12:40:00,90.96,90.97,90.96,90.96,16400.0,40.588,40.5925,40.588,40.588,16400.0
2011-01-06 12:45:00,90.98,91.01,90.96,91.0,32600.0,40.5969,40.6103,40.588,40.6059,32600.0
2011-01-06 12:50:00,91.0,91.02,91.0,91.02,7900.0,40.6059,40.6148,40.6059,40.6148,7900.0
2011-01-06 12:55:00,91.02,91.02,90.98,90.99,7900.0,40.6148,40.6148,40.5969,40.6014,7900.0
2011-01-06 13:00:00,90.99,91.01,90.98,90.98,6300.0,40.6014,40.6103,40.5969,40.5969,6300.0
2011-01-06 13:05:00,90.98,91.0,90.97,90.99,9100.0,40.5969,40.6059,40.5925,40.6014,9100.0
2011-01-06 13:10:00,91.0,91.0,90.97,90.99,11600.0,40.6059,40.6059,40.5925,40.6014,11600.0
2011-01-06 13:15:00,90.99,91.04,90.98,91.02,12900.0,40.6014,40.6237,40.5969,40.6148,12900.0
2011-01-06 13:20:00,91.02,91.05,90.92,91.03,17000.0,40.6148,40.6282,40.5702,40.6192,17000.0
2011-01-06 13:25:00,91.03,91.03,91.0,91.01,4700.0,40.6192,40.6192,40.6059,40.6103,4700.0
2011-01-06 13:30:00,91.0,91.02,91.0,91.01,6600.0,40.6059,40.6148,40.6059,40.6103,6600.0
2011-01-06 13:35:00,91.02,91.02,91.0,91.02,5300.0,40.6148,40.6148,40.6059,40.6148,5300.0
2011-01-06 13:40:00,91.01,91.04,91.0,91.03,63200.0,40.6103,40.6237,40.6059,40.6192,63200.0
2011-01-06 13:45:00,91.05,91.06,90.98,91.02,104800.0,40.6282,40.6326,40.5969,40.6148,104800.0
2011-01-06 13:50:00,91.03,91.1,91.03,91.04,94100.0,40.6192,40.6505,40.6192,40.6237,94100.0
2011-01-06 13:55:00,91.04,91.06,91.03,91.05,35000.0,40.6237,40.6326,40.6192,40.6282,35000.0
2011-01-06 14:00:00,91.06,91.06,91.04,91.05,6200.0,40.6326,40.6326,40.6237,40.6282,6200.0
2011-01-06 14:05:00,91.05,91.05,91.04,91.04,4300.0,40.6282,40.6282,40.6237,40.6237,4300.0
2011-01-06 14:10:00,91.05,91.05,91.04,91.04,6900.0,40.6282,40.6282,40.6237,40.6237,6900.0
2011-01-06 14:15:00,91.05,91.05,91.04,91.05,7200.0,40.6282,40.6282,40.6237,40.6282,7200.0
2011-01-06 14:20:00,91.05,91.05,91.04,91.05,15300.0,40.6282,40.6282,40.6237,40.6282,15300.0
2011-01-06 14:25:00,91.04,91.05,91.04,91.05,3900.0,40.6237,40.6282,40.6237,40.6282,3900.0
2011-01-06 14:30:00,91.05,91.06,91.04,91.04,10000.0,40.6282,40.6326,40.6237,40.6237,10000.0
2011-01-06 14:35:00,91.04,91.05,91.04,91.05,15400.0,40.6237,40.6282,40.6237,40.6282,15400.0
2011-01-06 14:40:00,91.05,91.05,91.04,91.05,4000.0,40.6282,40.6282,40.6237,40.6282,4000.0
2011-01-06 14:45:00,91.05,91.05,91.04,91.05,11100.0,40.6282,40.6282,40.6237,40.6282,11100.0
2011-01-06 14:50:00,91.05,91.05,91.02,91.04,60700.0,40.6282,40.6282,40.6148,40.6237,60700.0
2011-01-06 14:55:00,91.04,91.04,91.02,91.02,20900.0,40.6237,40.6237,40.6148,40.6148,20900.0
2011-01-06 15:00:00,91.02,91.03,91.01,91.01,39900.0,40.6148,40.6192,40.6103,40.6103,39900.0
2011-01-06 15:05:00,91.0,91.03,91.0,91.02,29300.0,40.6059,40.6192,40.6059,40.6148,29300.0
2011-01-06 15:10:00,91.03,91.04,91.03,91.04,14200.0,40.6192,40.6237,40.6192,40.6237,14200.0
2011-01-06 15:15:00,91.04,91.08,91.03,91.07,43600.0,40.6237,40.6416,40.6192,40.6371,43600.0
2011-01-06 15:20:00,91.07,91.07,91.0,91.01,36800.0,40.6371,40.6371,40.6059,40.6103,36800.0
2011-01-06 15:25:00,91.01,91.03,91.0,91.03,49300.0,40.6103,40.6192,40.6059,40.6192,49300.0
2011-01-06 15:30:00,91.03,91.05,91.02,91.04,21800.0,40.6192,40.6282,40.6148,40.6237,21800.0
2011-01-06 15:35:00,91.04,91.07,91.03,91.07,11900.0,40.6237,40.6371,40.6192,40.6371,11900.0
2011-01-06 15:40:00,91.07,91.09,91.06,91.08,37300.0,40.6371,40.646,40.6326,40.6416,37300.0
2011-01-06 15:45:00,91.08,91.1,91.08,91.09,20000.0,40.6416,40.6505,40.6416,40.646,20000.0
2011-01-06 15:50:00,91.09,91.1,91.09,91.1,25600.0,40.646,40.6505,40.646,40.6505,25600.0
2011-01-06 15:55:00,91.1,91.12,91.04,91.1,115700.0,40.6505,40.6594,40.6237,40.6505,115700.0
2011-01-07 09:30:00,91.12,91.12,91.0,91.05,70000.0,40.6594,40.6594,40.6059,40.6282,70000.0
2011-01-07 09:35:00,91.06,91.06,90.98,90.99,4700.0,40.6326,40.6326,40.5969,40.6014,4700.0
2011-01-07 09:40:00,90.96,90.97,90.93,90.95,2200.0,40.588,40.5925,40.5746,40.5835,2200.0
2011-01-07 09:45:00,90.95,90.96,90.92,90.95,12600.0,40.5835,40.588,40.5702,40.5835,12600.0
2011-01-07 09:50:00,90.95,90.96,90.9,90.9,8700.0,40.5835,40.588,40.5612,40.5612,8700.0
2011-01-07 09:55:00,90.93,90.96,90.93,90.94,1800.0,40.5746,40.588,40.5746,40.5791,1800.0
2011-01-07 10:00:00,90.95,90.96,90.93,90.93,3200.0,40.5835,40.588,40.5746,40.5746,3200.0
2011-01-07 10:05:00,90.94,90.96,90.92,90.95,5900.0,40.5791,40.588,40.5702,40.5835,5900.0
2011-01-07 10:10:00,90.96,90.97,90.94,90.97,10200.0,40.588,40.5925,40.5791,40.5925,10200.0
2011-01-07 10:15:00,90.97,90.97,90.95,90.97,5400.0,40.5925,40.5925,40.5835,40.5925,5400.0
2011-01-07 10:20:00,90.97,90.98,90.96,90.96,3300.0,40.5925,40.5969,40.588,40.588,3300.0
2011-01-07 10:25:00,90.98,90.99,90.96,90.98,3700.0,40.5969,40.6014,40.588,40.5969,3700.0
2011-01-07 10:30:00,91.0,91.01,90.97,90.99,6300.0,40.6059,40.6103,40.5925,40.6014,6300.0
2011-01-07 10:35:00,90.99,91.01,90.99,90.99,4200.0,40.6014,40.6103,40.6014,40.6014,4200.0
2011-01-07 10:40:00,90.97,90.97,90.95,90.96,4900.0,40.5925,40.5925,40.5835,40.588,4900.0
2011-01-07 10:45:00,90.93,90.95,90.92,90.95,4900.0,40.5746,40.5835,40.5702,40.5835,4900.0
2011-01-07 10:50:00,90.94,90.95,90.91,90.94,47500.0,40.5791,40.5835,40.5657,40.5791,47500.0
2011-01-07 10:55:00,90.93,90.93,90.92,90.93,6200.0,40.5746,40.5746,40.5702,40.5746,6200.0
2011-01-07 11:00:00,90.92,90.94,90.92,90.92,2400.0,40.5702,40.5791,40.5702,40.5702,2400.0
2011-01-07 11:05:00,90.92,90.94,90.88,90.88,30700.0,40.5702,40.5791,40.5523,40.5523,30700.0
2011-01-07 11:10:00,90.88,90.88,90.84,90.85,12200.0,40.5523,40.5523,40.5345,40.5389,12200.0
2011-01-07 11:15:00,90.83,90.83,90.81,90.82,5600.0,40.53,40.53,40.5211,40.5255,5600.0
2011-01-07 11:20:00,90.83,90.86,90.82,90.85,28200.0,40.53,40.5434,40.5255,40.5389,28200.0
2011-01-07 11:25:00,90.85,90.88,90.85,90.88,10000.0,40.5389,40.5523,40.5389,40.5523,10000.0
2011-01-07 11:30:00,90.87,90.88,90.82,90.83,3400.0,40.5478,40.5523,40.5255,40.53,3400.0
2011-01-07 11:35:00,90.83,90.85,90.82,90.85,1700.0,40.53,40.5389,40.5255,40.5389,1700.0
2011-01-07 11:40:00,90.85,90.87,90.84,90.87,10700.0,40.5389,40.5478,40.5345,40.5478,10700.0
2011-01-07 11:45:00,90.86,90.87,90.8,90.82,18500.0,40.5434,40.5478,40.5166,40.5255,18500.0
2011-01-07 11:50:00,90.82,90.84,90.81,90.83,8800.0,40.5255,40.5345,40.5211,40.53,8800.0
2011-01-07 11:55:00,90.82,90.82,90.81,90.81,1600.0,40.5255,40.5255,40.5211,40.5211,1600.0
2011-01-07 12:00:00,90.82,90.83,90.82,90.83,2000.0,40.5255,40.53,40.5255,40.53,2000.0
2011-01-07 12:05:00,90.83,90.83,90.82,90.83,1800.0,40.53,40.53,40.5255,40.53,1800.0
2011-01-07 12:10:00,90.84,90.84,90.81,90.81,1300.0,40.5345,40.5345,40.5211,40.5211,1300.0
2011-01-07 12:15:00,90.83,90.83,90.82,90.83,1500.0,40.53,40.53,40.5255,40.53,1500.0
2011-01-07 12:20:00,90.82,90.85,90.82,90.84,4800.0,40.5255,40.5389,40.5255,40.5345,4800.0
2011-01-07 12:25:00,90.84,90.86,90.84,90.84,2900.0,40.5345,40.5434,40.5345,40.5345,2900.0
2011-01-07 12:30:00,90.84,90.85,90.81,90.82,6400.0,40.5345,40.5389,40.5211,40.5255,6400.0
2011-01-07 12:35:00,90.82,90.82,90.81,90.82,3400.0,40.5255,40.5255,40.5211,40.5255,3400.0
2011-01-07 12:40:00,90.82,90.83,90.81,90.81,16300.0,40.5255,40.53,40.5211,40.5211,16300.0
2011-01-07 12:45:00,90.8,90.8,90.77,90.77,9900.0,40.5166,40.5166,40.5032,40.5032,9900.0
2011-01-07 12:50:00,90.76,90.77,90.75,90.76,4000.0,40.4988,40.5032,40.4943,40.4988,4000.0
2011-01-07 12:55:00,90.75,90.77,90.75,90.75,10900.0,40.4943,40.5032,40.4943,40.4943,10900.0
2011-01-07 13:00:00,90.75,90.76,90.73,90.74,6000.0,40.4943,40.4988,40.4854,40.4898,6000.0
2011-01-07 13:05:00,90.73,90.75,90.72,90.74,17600.0,40.4854,40.4943,40.4809,40.4898,17600.0
2011-01-07 13:10:00,90.74,90.75,90.7,90.73,9100.0,40.4898,40.4943,40.472,40.4854,9100.0
2011-01-07 13:15:00,90.75,90.79,90.75,90.78,10200.0,40.4943,40.5121,40.4943,40.5077,10200.0
2011-01-07 13:20:00,90.8,90.8,90.77,90.79,6400.0,40.5166,40.5166,40.5032,40.5121,6400.0
2011-01-07 13:25:00,90.8,90.8,90.78,90.79,3600.0,40.5166,40.5166,40.5077,40.5121,3600.0
2011-01-07 13:30:00,90.8,90.8,90.79,90.79,3200.0,40.5166,40.5166,40.5121,40.5121,3200.0
2011-01-07 13:35:00,90.8,90.81,90.79,90.8,3500.0,40.5166,40.5211,40.5121,40.5166,3500.0
2011-01-07 13:40:00,90.81,90.81,90.79,90.79,1000.0,40.5211,40.5211,40.5121,40.5121,1000.0
2011-01-07 13:45:00,90.8,90.81,90.78,90.79,3300.0,40.5166,40.5211,40.5077,40.5121,3300.0
2011-01-07 13:50:00,90.79,90.79,90.77,90.78,2400.0,40.5121,40.5121,40.5032,40.5077,2400.0
2011-01-07 13:55:00,90.78,90.81,90.78,90.81,6200.0,40.5077,40.5211,40.5077,40.5211,6200.0
2011-01-07 14:00:00,90.8,90.83,90.8,90.83,7800.0,40.5166,40.53,40.5166,40.53,7800.0
2011-01-07 14:05:00,90.81,90.82,90.81,90.81,3800.0,40.5211,40.5255,40.5211,40.5211,3800.0
2011-01-07 14:10:00,90.81,90.82,90.76,90.78,5400.0,40.5211,40.5255,40.4988,40.5077,5400.0
2011-01-07 14:15:00,90.78,90.81,90.78,90.79,8400.0,40.5077,40.5211,40.5077,40.5121,8400.0
2011-01-07 14:20:00,90.8,90.84,90.8,90.83,3800.0,40.5166,40.5345,40.5166,40.53,3800.0
2011-01-07 14:25:00,90.84,90.85,90.83,90.85,3900.0,40.5345,40.5389,40.53,40.5389,3900.0
2011-01-07 14:30:00,90.85,90.85,90.84,90.85,3000.0,40.5389,40.5389,40.5345,40.5389,3000.0
2011-01-07 14:35:00,90.85,90.88,90.84,90.86,10800.0,40.5389,40.5523,40.5345,40.5434,10800.0
2011-01-07 14:40:00,90.88,90.88,90.86,90.87,1300.0,40.5523,40.5523,40.5434,40.5478,1300.0
2011-01-07 14:45:00,90.87,90.89,90.87,90.88,5200.0,40.5478,40.5568,40.5478,40.5523,5200.0
2011-01-07 14:50:00,90.89,90.9,90.87,90.9,9500.0,40.5568,40.5612,40.5478,40.5612,9500.0
2011-01-07 14:55:00,90.89,90.9,90.85,90.87,14900.0,40.5568,40.5612,40.5389,40.5478,14900.0
2011-01-07 15:00:00,90.89,90.9,90.89,90.89,4000.0,40.5568,40.5612,40.5568,40.5568,4000.0
2011-01-07 15:05:00,90.9,90.9,90.9,90.9,700.0,40.5612,40.5612,40.5612,40.5612,700.0
2011-01-07 15:10:00,90.88,90.9,90.88,90.88,1000.0,40.5523,40.5612,40.5523,40.5523,1000.0
2011-01-07 15:15:00,90.89,90.9,90.89,90.9,3200.0,40.5568,40.5612,40.5568,40.5612,3200.0
2011-01-07 15:20:00,90.9,90.9,90.89,90.89,1800.0,40.5612,40.5612,40.5568,40.5568,1800.0
2011-01-07 15:25:00,90.89,90.91,90.89,90.9,600.0,40.5568,40.5657,40.5568,40.5612,600.0
2011-01-07 15:30:00,90.9,90.94,90.9,90.93,12700.0,40.5612,40.5791,40.5612,40.5746,12700.0
2011-01-07 15:35:00,90.92,90.93,90.89,90.9,7200.0,40.5702,40.5746,40.5568,40.5612,7200.0
2011-01-07 15:40:00,90.9,90.9,90.82,90.85,9300.0,40.5612,40.5612,40.5255,40.5389,9300.0
2011-01-07 15:45:00,90.86,90.87,90.8,90.8,8600.0,40.5434,40.5478,40.5166,40.5166,8600.0
2011-01-07 15:50:00,90.8,90.82,90.73,90.82,68100.0,40.5166,40.5255,40.4854,40.5255,68100.0
2011-01-07 15:55:00,90.82,90.86,90.75,90.75,86400.0,40.5255,40.5434,40.4943,40.4943,86400.0
2011-01-10 09:30:00,90.61,90.68,90.61,90.66,16000.0,40.4318,40.4631,40.4318,40.4541,16000.0
2011-01-10 09:35:00,90.66,90.68,90.66,90.67,8300.0,40.4541,40.4631,40.4541,40.4586,8300.0
2011-01-10 09:40:00,90.67,90.68,90.66,90.66,4700.0,40.4586,40.4631,40.4541,40.4541,4700.0
2011-01-10 09:45:00,90.67,90.69,90.66,90.66,9700.0,40.4586,40.4675,40.4541,40.4541,9700.0
2011-01-10 09:50:00,90.66,90.66,90.64,90.65,3600.0,40.4541,40.4541,40.4452,40.4497,3600.0
2011-01-10 09:55:00,90.65,90.65,90.6,90.61,4800.0,40.4497,40.4497,40.4274,40.4318,4800.0
2011-01-10 10:00:00,90.6,90.6,90.57,90.6,8000.0,40.4274,40.4274,40.414,40.4274,8000.0
2011-01-10 10:05:00,90.6,90.6,90.58,90.58,4000.0,40.4274,40.4274,40.4184,40.4184,4000.0
2011-01-10 10:10:00,90.59,90.66,90.59,90.66,8300.0,40.4229,40.4541,40.4229,40.4541,8300.0
2011-01-10 10:15:00,90.65,90.66,90.64,90.65,7800.0,40.4497,40.4541,40.4452,40.4497,7800.0
2011-01-10 10:20:00,90.65,90.67,90.65,90.67,10100.0,40.4497,40.4586,40.4497,40.4586,10100.0
2011-01-10 10:25:00,90.67,90.68,90.67,90.68,2000.0,40.4586,40.4631,40.4586,40.4631,2000.0
2011-01-10 10:30:00,90.67,90.69,90.67,90.68,12900.0,40.4586,40.4675,40.4586,40.4631,12900.0
2011-01-10 10:35:00,90.68,90.68,90.65,90.65,2800.0,40.4631,40.4631,40.4497,40.4497,2800.0
2011-01-10 10:40:00,90.67,90.67,90.64,90.64,3100.0,40.4586,40.4586,40.4452,40.4452,3100.0
2011-01-10 10:45:00,90.64,90.65,90.64,90.65,13900.0,40.4452,40.4497,40.4452,40.4497,13900.0
2011-01-10 10:50:00,90.64,90.65,90.63,90.64,5000.0,40.4452,40.4497,40.4408,40.4452,5000.0
2011-01-10 10:55:00,90.64,90.65,90.63,90.63,2900.0,40.4452,40.4497,40.4408,40.4408,2900.0
2011-01-10 11:00:00,90.63,90.63,90.61,90.61,2200.0,40.4408,40.4408,40.4318,40.4318,2200.0
2011-01-10 11:05:00,90.61,90.64,90.61,90.64,5600.0,40.4318,40.4452,40.4318,40.4452,5600.0
2011-01-10 11:10:00,90.64,90.64,90.62,90.63,9800.0,40.4452,40.4452,40.4363,40.4408,9800.0
2011-01-10 11:15:00,90.63,90.63,90.6,90.61,2400.0,40.4408,40.4408,40.4274,40.4318,2400.0
2011-01-10 11:20:00,90.61,90.64,90.6,90.63,3800.0,40.4318,40.4452,40.4274,40.4408,3800.0
2011-01-10 11:25:00,90.63,90.63,90.62,90.62,500.0,40.4408,40.4408,40.4363,40.4363,500.0
2011-01-10 11:30:00,90.62,90.63,90.61,90.61,2200.0,40.4363,40.4408,40.4318,40.4318,2200.0
2011-01-10 11:35:00,90.62,90.63,90.6,90.62,4300.0,40.4363,40.4408,40.4274,40.4363,4300.0
2011-01-10 11:40:00,90.63,90.64,90.62,90.63,5100.0,40.4408,40.4452,40.4363,40.4408,5100.0
2011-01-10 11:45:00,90.64,90.65,90.64,90.65,4600.0,40.4452,40.4497,40.4452,40.4497,4600.0
2011-01-10 11:50:00,90.65,90.69,90.65,90.68,6700.0,40.4497,40.4675,40.4497,40.4631,6700.0
2011-01-10 11:55:00,90.68,90.69,90.67,90.68,4500.0,40.4631,40.4675,40.4586,40.4631,4500.0
2011-01-10 12:00:00,90.67,90.68,90.66,90.66,7500.0,40.4586,40.4631,40.4541,40.4541,7500.0
2011-01-10 12:05:00,90.67,90.69,90.65,90.66,7700.0,40.4586,40.4675,40.4497,40.4541,7700.0
2011-01-10 12:10:00,90.66,90.69,90.66,90.68,7800.0,40.4541,40.4675,40.4541,40.4631,7800.0
2011-01-10 12:15:00,90.68,90.69,90.67,90.67,4300.0,40.4631,40.4675,40.4586,40.4586,4300.0
2011-01-10 12:20:00,90.66,90.68,90.65,90.67,2100.0,40.4541,40.4631,40.4497,40.4586,2100.0
2011-01-10 12:25:00,90.68,90.69,90.66,90.69,4600.0,40.4631,40.4675,40.4541,40.4675,4600.0
2011-01-10 12:30:00,90.69,90.69,90.68,90.68,600.0,40.4675,40.4675,40.4631,40.4631,600.0
2011-01-10 12:35:00,90.68,90.69,90.66,90.66,2200.0,40.4631,40.4675,40.4541,40.4541,2200.0
2011-01-10 12:40:00,90.68,90.69,90.66,90.67,6600.0,40.4631,40.4675,40.4541,40.4586,6600.0
2011-01-10 12:45:00,90.69,90.69,90.66,90.66,4300.0,40.4675,40.4675,40.4541,40.4541,4300.0
2011-01-10 12:50:00,90.66,90.67,90.66,90.66,900.0,40.4541,40.4586,40.4541,40.4541,900.0
2011-01-10 12:55:00,90.67,90.68,90.66,90.68,1100.0,40.4586,40.4631,40.4541,40.4631,1100.0
2011-01-10 13:00:00,90.68,90.69,90.67,90.67,3000.0,40.4631,40.4675,40.4586,40.4586,3000.0
2011-01-10 13:05:00,90.68,90.68,90.67,90.68,1300.0,40.4631,40.4631,40.4586,40.4631,1300.0
2011-01-10 13:10:00,90.68,90.68,90.67,90.68,500.0,40.4631,40.4631,40.4586,40.4631,500.0
2011-01-10 13:15:00,90.68,90.68,90.68,90.68,500.0,40.4631,40.4631,40.4631,40.4631,500.0
2011-01-10 13:20:00,90.67,90.68,90.67,90.67,600.0,40.4586,40.4631,40.4586,40.4586,600.0
2011-01-10 13:25:00,90.67,90.68,90.67,90.68,4000.0,40.4586,40.4631,40.4586,40.4631,4000.0
2011-01-10 13:30:00,90.67,90.68,90.67,90.68,11200.0,40.4586,40.4631,40.4586,40.4631,11200.0
2011-01-10 13:35:00,90.68,90.71,90.68,90.71,17700.0,40.4631,40.4765,40.4631,40.4765,17700.0
2011-01-10 13:40:00,90.71,90.71,90.7,90.7,1600.0,40.4765,40.4765,40.472,40.472,1600.0
2011-01-10 13:45:00,90.7,90.7,90.68,90.69,4700.0,40.472,40.472,40.4631,40.4675,4700.0
2011-01-10 13:50:00,90.69,90.7,90.69,90.7,4100.0,40.4675,40.472,40.4675,40.472,4100.0
2011-01-10 13:55:00,90.68,90.68,90.67,90.67,3800.0,40.4631,40.4631,40.4586,40.4586,3800.0
2011-01-10 14:00:00,90.66,90.68,90.66,90.66,3300.0,40.4541,40.4631,40.4541,40.4541,3300.0
2011-01-10 14:05:00,90.66,90.69,90.65,90.69,4600.0,40.4541,40.4675,40.4497,40.4675,4600.0
2011-01-10 14:10:00,90.69,90.72,90.68,90.69,15300.0,40.4675,40.4809,40.4631,40.4675,15300.0
2011-01-10 14:15:00,90.69,90.69,90.65,90.66,7000.0,40.4675,40.4675,40.4497,40.4541,7000.0
2011-01-10 14:20:00,90.66,90.67,90.66,90.66,3800.0,40.4541,40.4586,40.4541,40.4541,3800.0
2011-01-10 14:25:00,90.67,90.68,90.65,90.65,3400.0,40.4586,40.4631,40.4497,40.4497,3400.0
2011-01-10 14:30:00,90.66,90.71,90.65,90.71,4500.0,40.4541,40.4765,40.4497,40.4765,4500.0
2011-01-10 14:35:00,90.71,90.71,90.69,90.71,9200.0,40.4765,40.4765,40.4675,40.4765,9200.0
2011-01-10 14:40:00,90.71,90.72,90.7,90.71,2700.0,40.4765,40.4809,40.472,40.4765,2700.0
2011-01-10 14:45:00,90.7,90.71,90.69,90.71,7500.0,40.472,40.4765,40.4675,40.4765,7500.0
2011-01-10 14:50:00,90.71,90.71,90.7,90.71,2100.0,40.4765,40.4765,40.472,40.4765,2100.0
2011-01-10 14:55:00,90.7,90.71,90.69,90.69,6100.0,40.472,40.4765,40.4675,40.4675,6100.0
2011-01-10 15:00:00,90.7,90.71,90.69,90.69,5700.0,40.472,40.4765,40.4675,40.4675,5700.0
2011-01-10 15:05:00,90.71,90.72,90.69,90.71,15600.0,40.4765,40.4809,40.4675,40.4765,15600.0
2011-01-10 15:10:00,90.71,90.71,90.7,90.7,6200.0,40.4765,40.4765,40.472,40.472,6200.0
2011-01-10 15:15:00,90.71,90.72,90.7,90.72,8600.0,40.4765,40.4809,40.472,40.4809,8600.0
2011-01-10 15:20:00,90.71,90.72,90.71,90.72,5800.0,40.4765,40.4809,40.4765,40.4809,5800.0
2011-01-10 15:25:00,90.71,90.71,90.7,90.7,8100.0,40.4765,40.4765,40.472,40.472,8100.0
2011-01-10 15:30:00,90.71,90.73,90.7,90.72,12700.0,40.4765,40.4854,40.472,40.4809,12700.0
2011-01-10 15:35:00,90.7,90.72,90.7,90.7,7400.0,40.472,40.4809,40.472,40.472,7400.0
2011-01-10 15:40:00,90.71,90.72,90.69,90.71,11100.0,40.4765,40.4809,40.4675,40.4765,11100.0
2011-01-10 15:45:00,90.7,90.72,90.7,90.71,9600.0,40.472,40.4809,40.472,40.4765,9600.0
2011-01-10 15:50:00,90.7,90.72,90.7,90.7,12400.0,40.472,40.4809,40.472,40.472,12400.0
2011-01-10 15:55:00,90.7,90.73,90.69,90.73,26200.0,40.472,40.4854,40.4675,40.4854,26200.0
2011-01-11 09:30:00,90.91,90.91,90.88,90.89,4300.0,40.5657,40.5657,40.5523,40.5568,4300.0
2011-01-11 09:35:00,90.92,90.94,90.9,90.94,9100.0,40.5702,40.5791,40.5612,40.5791,9100.0
2011-01-11 09:40:00,90.94,90.94,90.91,90.91,3100.0,40.5791,40.5791,40.5657,40.5657,3100.0
2011-01-11 09:45:00,90.9,90.9,90.87,90.9,5800.0,40.5612,40.5612,40.5478,40.5612,5800.0
2011-01-11 09:50:00,90.9,90.9,90.87,90.9,5000.0,40.5612,40.5612,40.5478,40.5612,5000.0
2011-01-11 09:55:00,90.89,90.89,90.87,90.88,5100.0,40.5568,40.5568,40.5478,40.5523,5100.0
2011-01-11 10:00:00,90.87,90.9,90.87,90.9,7300.0,40.5478,40.5612,40.5478,40.5612,7300.0
2011-01-11 10:05:00,90.91,90.93,90.89,90.89,12300.0,40.5657,40.5746,40.5568,40.5568,12300.0
2011-01-11 10:10:00,90.9,90.9,90.88,90.9,2500.0,40.5612,40.5612,40.5523,40.5612,2500.0
2011-01-11 10:15:00,90.9,90.91,90.89,90.91,2000.0,40.5612,40.5657,40.5568,40.5657,2000.0
2011-01-11 10:20:00,90.89,90.9,90.87,90.88,8200.0,40.5568,40.5612,40.5478,40.5523,8200.0
2011-01-11 10:25:00,90.88,90.91,90.88,90.91,5600.0,40.5523,40.5657,40.5523,40.5657,5600.0
2011-01-11 10:30:00,90.89,90.91,90.89,90.91,5200.0,40.5568,40.5657,40.5568,40.5657,5200.0
2011-01-11 10:35:00,90.91,90.91,90.89,90.89,3600.0,40.5657,40.5657,40.5568,40.5568,3600.0
2011-01-11 10:40:00,90.89,90.91,90.88,90.89,7800.0,40.5568,40.5657,40.5523,40.5568,7800.0
2011-01-11 10:45:00,90.9,90.9,90.88,90.89,3900.0,40.5612,40.5612,40.5523,40.5568,3900.0
2011-01-11 10:50:00,90.88,90.9,90.88,90.88,2400.0,40.5523,40.5612,40.5523,40.5523,2400.0
2011-01-11 10:55:00,90.89,90.9,90.88,90.89,1700.0,40.5568,40.5612,40.5523,40.5568,1700.0
2011-01-11 11:00:00,90.89,90.9,90.89,90.89,3200.0,40.5568,40.5612,40.5568,40.5568,3200.0
2011-01-11 11:05:00,90.9,90.9,90.88,90.89,7000.0,40.5612,40.5612,40.5523,40.5568,7000.0
2011-01-11 11:10:00,90.89,90.89,90.88,90.89,5200.0,40.5568,40.5568,40.5523,40.5568,5200.0
2011-01-11 11:15:00,90.9,90.9,90.88,90.89,2100.0,40.5612,40.5612,40.5523,40.5568,2100.0
2011-01-11 11:20:00,90.89,90.9,90.88,90.89,4700.0,40.5568,40.5612,40.5523,40.5568,4700.0
2011-01-11 11:25:00,90.9,90.9,90.89,90.89,2800.0,40.5612,40.5612,40.5568,40.5568,2800.0
2011-01-11 11:30:00,90.89,90.91,90.88,90.9,3100.0,40.5568,40.5657,40.5523,40.5612,3100.0
2011-01-11 11:35:00,90.9,90.9,90.88,90.89,1800.0,40.5612,40.5612,40.5523,40.5568,1800.0
2011-01-11 11:40:00,90.9,90.9,90.88,90.9,5400.0,40.5612,40.5612,40.5523,40.5612,5400.0
2011-01-11 11:45:00,90.89,90.9,90.88,90.89,3300.0,40.5568,40.5612,40.5523,40.5568,3300.0
2011-01-11 11:50:00,90.9,90.9,90.89,90.89,2400.0,40.5612,40.5612,40.5568,40.5568,2400.0
2011-01-11 11:55:00,90.89,90.91,90.88,90.9,3600.0,40.5568,40.5657,40.5523,40.5612,3600.0
2011-01-11 12:00:00,90.89,90.91,90.89,90.89,5400.0,40.5568,40.5657,40.5568,40.5568,5400.0
2011-01-11 12:05:00,90.91,90.91,90.88,90.88,3600.0,40.5657,40.5657,40.5523,40.5523,3600.0
2011-01-11 12:10:00,90.89,90.91,90.89,90.89,7000.0,40.5568,40.5657,40.5568,40.5568,7000.0
2011-01-11 12:15:00,90.91,90.91,90.88,90.9,2200.0,40.5657,40.5657,40.5523,40.5612,2200.0
2011-01-11 12:20:00,90.9,90.91,90.89,90.9,2300.0,40.5612,40.5657,40.5568,40.5612,2300.0
2011-01-11 12:25:00,90.89,90.91,90.89,90.89,3100.0,40.5568,40.5657,40.5568,40.5568,3100.0
2011-01-11 12:30:00,90.9,90.91,90.89,90.89,13100.0,40.5612,40.5657,40.5568,40.5568,13100.0
2011-01-11 12:35:00,90.89,90.9,90.88,90.89,5500.0,40.5568,40.5612,40.5523,40.5568,5500.0
2011-01-11 12:40:00,90.89,90.9,90.88,90.89,4100.0,40.5568,40.5612,40.5523,40.5568,4100.0
2011-01-11 12:45:00,90.9,90.9,90.89,90.9,1500.0,40.5612,40.5612,40.5568,40.5612,1500.0
2011-01-11 12:50:00,90.89,90.9,90.89,90.89,3600.0,40.5568,40.5612,40.5568,40.5568,3600.0
2011-01-11 12:55:00,90.91,90.94,90.9,90.94,5000.0,40.5657,40.5791,40.5612,40.5791,5000.0
2011-01-11 13:00:00,90.94,90.95,90.94,90.95,1600.0,40.5791,40.5835,40.5791,40.5835,1600.0
2011-01-11 13:05:00,90.94,90.95,90.91,90.92,5400.0,40.5791,40.5835,40.5657,40.5702,5400.0
2011-01-11 13:10:00,90.92,90.93,90.86,90.86,9500.0,40.5702,40.5746,40.5434,40.5434,9500.0
2011-01-11 13:15:00,90.88,90.89,90.85,90.88,4000.0,40.5523,40.5568,40.5389,40.5523,4000.0
2011-01-11 13:20:00,90.87,90.9,90.87,90.9,1700.0,40.5478,40.5612,40.5478,40.5612,1700.0
2011-01-11 13:25:00,90.9,90.91,90.89,90.91,2400.0,40.5612,40.5657,40.5568,40.5657,2400.0
2011-01-11 13:30:00,90.92,90.93,90.91,90.92,3900.0,40.5702,40.5746,40.5657,40.5702,3900.0
2011-01-11 13:35:00,90.93,90.95,90.92,90.94,3300.0,40.5746,40.5835,40.5702,40.5791,3300.0
2011-01-11 13:40:00,90.93,90.96,90.93,90.95,7000.0,40.5746,40.588,40.5746,40.5835,7000.0
2011-01-11 13:45:00,90.96,90.97,90.92,90.95,16800.0,40.588,40.5925,40.5702,40.5835,16800.0
2011-01-11 13:50:00,90.95,90.96,90.94,90.94,11600.0,40.5835,40.588,40.5791,40.5791,11600.0
2011-01-11 13:55:00,90.96,90.96,90.93,90.93,1900.0,40.588,40.588,40.5746,40.5746,1900.0
2011-01-11 14:00:00,90.94,90.95,90.92,90.94,4400.0,40.5791,40.5835,40.5702,40.5791,4400.0
2011-01-11 14:05:00,90.93,90.95,90.93,90.95,5700.0,40.5746,40.5835,40.5746,40.5835,5700.0
2011-01-11 14:10:00,90.94,90.96,90.94,90.96,1000.0,40.5791,40.588,40.5791,40.588,1000.0
2011-01-11 14:15:00,90.96,90.96,90.95,90.96,3400.0,40.588,40.588,40.5835,40.588,3400.0
2011-01-11 14:20:00,90.96,90.97,90.95,90.97,3700.0,40.588,40.5925,40.5835,40.5925,3700.0
2011-01-11 14:25:00,90.97,90.97,90.97,90.97,2900.0,40.5925,40.5925,40.5925,40.5925,2900.0
2011-01-11 14:30:00,90.97,90.97,90.96,90.97,3200.0,40.5925,40.5925,40.588,40.5925,3200.0
2011-01-11 14:35:00,90.96,91.0,90.96,91.0,8000.0,40.588,40.6059,40.588,40.6059,8000.0
2011-01-11 14:40:00,91.0,91.01,91.0,91.01,5800.0,40.6059,40.6103,40.6059,40.6103,5800.0
2011-01-11 14:45:00,91.01,91.02,90.99,91.0,8800.0,40.6103,40.6148,40.6014,40.6059,8800.0
2011-01-11 14:50:00,91.0,91.02,90.98,91.02,5700.0,40.6059,40.6148,40.5969,40.6148,5700.0
2011-01-11 14:55:00,91.01,91.04,91.01,91.04,7800.0,40.6103,40.6237,40.6103,40.6237,7800.0
2011-01-11 15:00:00,91.04,91.04,91.03,91.03,6800.0,40.6237,40.6237,40.6192,40.6192,6800.0
2011-01-11 15:05:00,91.04,91.05,91.04,91.04,2800.0,40.6237,40.6282,40.6237,40.6237,2800.0
2011-01-11 15:10:00,91.05,91.06,91.04,91.05,4400.0,40.6282,40.6326,40.6237,40.6282,4400.0
2011-01-11 15:15:00,91.05,91.06,91.04,91.04,6900.0,40.6282,40.6326,40.6237,40.6237,6900.0
2011-01-11 15:20:00,91.05,91.05,91.04,91.04,5300.0,40.6282,40.6282,40.6237,40.6237,5300.0
2011-01-11 15:25:00,91.05,91.05,91.04,91.05,3000.0,40.6282,40.6282,40.6237,40.6282,3000.0
2011-01-11 15:30:00,91.05,91.07,91.04,91.07,9300.0,40.6282,40.6371,40.6237,40.6371,9300.0
2011-01-11 15:35:00,91.07,91.07,91.06,91.07,5300.0,40.6371,40.6371,40.6326,40.6371,5300.0
2011-01-11 15:40:00,91.07,91.07,91.06,91.07,7800.0,40.6371,40.6371,40.6326,40.6371,7800.0
2011-01-11 15:45:00,91.07,91.08,91.06,91.08,10600.0,40.6371,40.6416,40.6326,40.6416,10600.0
2011-01-11 15:50:00,91.08,91.08,91.07,91.08,14200.0,40.6416,40.6416,40.6371,40.6416,14200.0
2011-01-11 15:55:00,91.07,91.09,91.07,91.07,32400.0,40.6371,40.646,40.6371,40.6371,32400.0
2011-01-12 09:30:00,91.05,91.19,91.05,91.1,16700.0,40.6282,40.6906,40.6282,40.6505,16700.0
2011-01-12 09:35:00,91.09,91.18,91.09,91.18,4400.0,40.646,40.6862,40.646,40.6862,4400.0
2011-01-12 09:40:00,91.18,91.2,91.18,91.19,15900.0,40.6862,40.6951,40.6862,40.6906,15900.0
2011-01-12 09:45:00,91.19,91.24,91.19,91.24,6000.0,40.6906,40.7129,40.6906,40.7129,6000.0
2011-01-12 09:50:00,91.24,91.26,91.24,91.26,2000.0,40.7129,40.7219,40.7129,40.7219,2000.0
2011-01-12 09:55:00,91.26,91.27,91.25,91.26,6700.0,40.7219,40.7263,40.7174,40.7219,6700.0
2011-01-12 10:00:00,91.25,91.27,91.23,91.25,7300.0,40.7174,40.7263,40.7085,40.7174,7300.0
2011-01-12 10:05:00,91.25,91.26,91.25,91.25,1100.0,40.7174,40.7219,40.7174,40.7174,1100.0
2011-01-12 10:10:00,91.25,91.26,91.24,91.26,6700.0,40.7174,40.7219,40.7129,40.7219,6700.0
2011-01-12 10:15:00,91.26,91.27,91.25,91.27,5800.0,40.7219,40.7263,40.7174,40.7263,5800.0
2011-01-12 10:20:00,91.27,91.28,91.26,91.28,10400.0,40.7263,40.7308,40.7219,40.7308,10400.0
2011-01-12 10:25:00,91.28,91.3,91.28,91.3,27900.0,40.7308,40.7397,40.7308,40.7397,27900.0
2011-01-12 10:30:00,91.29,91.3,91.28,91.3,6600.0,40.7353,40.7397,40.7308,40.7397,6600.0
2011-01-12 10:35:00,91.3,91.31,91.3,91.31,7700.0,40.7397,40.7442,40.7397,40.7442,7700.0
2011-01-12 10:40:00,91.31,91.31,91.3,91.31,7600.0,40.7442,40.7442,40.7397,40.7442,7600.0
2011-01-12 10:45:00,91.31,91.33,91.25,91.25,21800.0,40.7442,40.7531,40.7174,40.7174,21800.0
2011-01-12 10:50:00,91.26,91.32,91.25,91.32,6100.0,40.7219,40.7486,40.7174,40.7486,6100.0
2011-01-12 10:55:00,91.32,91.33,91.31,91.31,13000.0,40.7486,40.7531,40.7442,40.7442,13000.0
2011-01-12 11:00:00,91.33,91.33,91.31,91.31,2100.0,40.7531,40.7531,40.7442,40.7442,2100.0
2011-01-12 11:05:00,91.31,91.31,91.26,91.29,6200.0,40.7442,40.7442,40.7219,40.7353,6200.0
2011-01-12 11:10:00,91.3,91.31,91.28,91.28,8000.0,40.7397,40.7442,40.7308,40.7308,8000.0
2011-01-12 11:15:00,91.31,91.32,91.3,91.31,6700.0,40.7442,40.7486,40.7397,40.7442,6700.0
2011-01-12 11:20:00,91.32,91.32,91.28,91.29,10000.0,40.7486,40.7486,40.7308,40.7353,10000.0
2011-01-12 11:25:00,91.29,91.3,91.28,91.28,3500.0,40.7353,40.7397,40.7308,40.7308,3500.0
2011-01-12 11:30:00,91.3,91.3,91.29,91.3,10000.0,40.7397,40.7397,40.7353,40.7397,10000.0
2011-01-12 11:35:00,91.3,91.3,91.29,91.3,2100.0,40.7397,40.7397,40.7353,40.7397,2100.0
2011-01-12 11:40:00,91.3,91.31,91.29,91.3,8700.0,40.7397,40.7442,40.7353,40.7397,8700.0
2011-01-12 11:45:00,91.3,91.31,91.29,91.3,6900.0,40.7397,40.7442,40.7353,40.7397,6900.0
2011-01-12 11:50:00,91.28,91.31,91.28,91.29,4100.0,40.7308,40.7442,40.7308,40.7353,4100.0
2011-01-12 11:55:00,91.28,91.29,91.27,91.28,3500.0,40.7308,40.7353,40.7263,40.7308,3500.0
2011-01-12 12:00:00,91.26,91.28,91.26,91.27,3100.0,40.7219,40.7308,40.7219,40.7263,3100.0
2011-01-12 12:05:00,91.28,91.28,91.24,91.27,19100.0,40.7308,40.7308,40.7129,40.7263,19100.0
2011-01-12 12:10:00,91.27,91.28,91.26,91.26,1100.0,40.7263,40.7308,40.7219,40.7219,1100.0
2011-01-12 12:15:00,91.27,91.27,91.24,91.26,3200.0,40.7263,40.7263,40.7129,40.7219,3200.0
2011-01-12 12:20:00,91.24,91.27,91.24,91.25,3400.0,40.7129,40.7263,40.7129,40.7174,3400.0
2011-01-12 12:25:00,91.25,91.27,91.25,91.25,4800.0,40.7174,40.7263,40.7174,40.7174,4800.0
2011-01-12 12:30:00,91.26,91.28,91.25,91.26,11000.0,40.7219,40.7308,40.7174,40.7219,11000.0
2011-01-12 12:35:00,91.26,91.27,91.25,91.25,3800.0,40.7219,40.7263,40.7174,40.7174,3800.0
2011-01-12 12:40:00,91.25,91.25,91.25,91.25,5700.0,40.7174,40.7174,40.7174,40.7174,5700.0
2011-01-12 12:45:00,91.27,91.29,91.25,91.26,6000.0,40.7263,40.7353,40.7174,40.7219,6000.0
2011-01-12 12:50:00,91.25,91.28,91.25,91.27,9900.0,40.7174,40.7308,40.7174,40.7263,9900.0
2011-01-12 12:55:00,91.25,91.27,91.24,91.25,6600.0,40.7174,40.7263,40.7129,40.7174,6600.0
2011-01-12 13:00:00,91.27,91.27,91.24,91.27,9700.0,40.7263,40.7263,40.7129,40.7263,9700.0
2011-01-12 13:05:00,91.26,91.27,91.25,91.27,6400.0,40.7219,40.7263,40.7174,40.7263,6400.0
2011-01-12 13:10:00,91.25,91.27,91.25,91.26,1500.0,40.7174,40.7263,40.7174,40.7219,1500.0
2011-01-12 13:15:00,91.27,91.27,91.24,91.25,700.0,40.7263,40.7263,40.7129,40.7174,700.0
2011-01-12 13:20:00,91.26,91.26,91.24,91.24,1800.0,40.7219,40.7219,40.7129,40.7129,1800.0
2011-01-12 13:25:00,91.25,91.26,91.24,91.25,2700.0,40.7174,40.7219,40.7129,40.7174,2700.0
2011-01-12 13:30:00,91.26,91.26,91.24,91.25,3800.0,40.7219,40.7219,40.7129,40.7174,3800.0
2011-01-12 13:35:00,91.26,91.26,91.25,91.26,4700.0,40.7219,40.7219,40.7174,40.7219,4700.0
2011-01-12 13:40:00,91.26,91.27,91.25,91.26,4300.0,40.7219,40.7263,40.7174,40.7219,4300.0
2011-01-12 13:45:00,91.26,91.27,91.25,91.26,10800.0,40.7219,40.7263,40.7174,40.7219,10800.0
2011-01-12 13:50:00,91.26,91.26,91.24,91.25,8500.0,40.7219,40.7219,40.7129,40.7174,8500.0
2011-01-12 13:55:00,91.25,91.26,91.25,91.26,5200.0,40.7174,40.7219,40.7174,40.7219,5200.0
2011-01-12 14:00:00,91.26,91.26,91.21,91.25,8000.0,40.7219,40.7219,40.6996,40.7174,8000.0
2011-01-12 14:05:00,91.25,91.26,91.24,91.25,4300.0,40.7174,40.7219,40.7129,40.7174,4300.0
2011-01-12 14:10:00,91.25,91.26,91.24,91.24,2500.0,40.7174,40.7219,40.7129,40.7129,2500.0
2011-01-12 14:15:00,91.25,91.26,91.2,91.21,5500.0,40.7174,40.7219,40.6951,40.6996,5500.0
2011-01-12 14:20:00,91.2,91.23,91.2,91.23,4600.0,40.6951,40.7085,40.6951,40.7085,4600.0
2011-01-12 14:25:00,91.23,91.24,91.2,91.23,3400.0,40.7085,40.7129,40.6951,40.7085,3400.0
2011-01-12 14:30:00,91.23,91.23,91.16,91.19,27800.0,40.7085,40.7085,40.6772,40.6906,27800.0
2011-01-12 14:35:00,91.21,91.22,91.2,91.22,900.0,40.6996,40.704,40.6951,40.704,900.0
2011-01-12 14:40:00,91.21,91.21,91.15,91.17,4900.0,40.6996,40.6996,40.6728,40.6817,4900.0
2011-01-12 14:45:00,91.18,91.18,91.16,91.16,4500.0,40.6862,40.6862,40.6772,40.6772,4500.0
2011-01-12 14:50:00,91.17,91.18,91.16,91.18,3500.0,40.6817,40.6862,40.6772,40.6862,3500.0
2011-01-12 14:55:00,91.16,91.17,91.16,91.16,3300.0,40.6772,40.6817,40.6772,40.6772,3300.0
2011-01-12 15:00:00,91.16,91.17,91.13,91.16,15300.0,40.6772,40.6817,40.6639,40.6772,15300.0
2011-01-12 15:05:00,91.17,91.18,91.15,91.15,6400.0,40.6817,40.6862,40.6728,40.6728,6400.0
2011-01-12 15:10:00,91.15,91.18,91.15,91.15,21800.0,40.6728,40.6862,40.6728,40.6728,21800.0
2011-01-12 15:15:00,91.16,91.16,91.15,91.16,5500.0,40.6772,40.6772,40.6728,40.6772,5500.0
2011-01-12 15:20:00,91.17,91.17,91.15,91.16,3200.0,40.6817,40.6817,40.6728,40.6772,3200.0
2011-01-12 15:25:00,91.16,91.16,91.15,91.16,5500.0,40.6772,40.6772,40.6728,40.6772,5500.0
2011-01-12 15:30:00,91.17,91.18,91.15,91.16,6700.0,40.6817,40.6862,40.6728,40.6772,6700.0
2011-01-12 15:35:00,91.15,91.17,91.15,91.17,4700.0,40.6728,40.6817,40.6728,40.6817,4700.0
2011-01-12 15:40:00,91.17,91.17,91.16,91.17,5500.0,40.6817,40.6817,40.6772,40.6817,5500.0
2011-01-12 15:45:00,91.17,91.17,91.16,91.16,5400.0,40.6817,40.6817,40.6772,40.6772,5400.0
2011-01-12 15:50:00,91.16,91.18,91.16,91.18,8300.0,40.6772,40.6862,40.6772,40.6862,8300.0
2011-01-12 15:55:00,91.18,91.23,91.17,91.23,17800.0,40.6862,40.7085,40.6817,40.7085,17800.0
2011-01-13 09:30:00,91.17,91.25,91.17,91.21,24000.0,40.6817,40.7174,40.6817,40.6996,24000.0
2011-01-13 09:35:00,91.21,91.22,91.2,91.22,2700.0,40.6996,40.704,40.6951,40.704,2700.0
2011-01-13 09:40:00,91.22,91.23,91.2,91.23,3800.0,40.704,40.7085,40.6951,40.7085,3800.0
2011-01-13 09:45:00,91.23,91.23,91.21,91.23,5700.0,40.7085,40.7085,40.6996,40.7085,5700.0
2011-01-13 09:50:00,91.23,91.23,91.22,91.22,1800.0,40.7085,40.7085,40.704,40.704,1800.0
2011-01-13 09:55:00,91.23,91.23,91.22,91.22,2700.0,40.7085,40.7085,40.704,40.704,2700.0
2011-01-13 10:00:00,91.23,91.23,91.18,91.19,11400.0,40.7085,40.7085,40.6862,40.6906,11400.0
2011-01-13 10:05:00,91.18,91.2,91.18,91.2,5500.0,40.6862,40.6951,40.6862,40.6951,5500.0
2011-01-13 10:10:00,91.19,91.19,91.17,91.18,2000.0,40.6906,40.6906,40.6817,40.6862,2000.0
2011-01-13 10:15:00,91.19,91.2,91.19,91.2,800.0,40.6906,40.6951,40.6906,40.6951,800.0
2011-01-13 10:20:00,91.21,91.23,91.21,91.23,1400.0,40.6996,40.7085,40.6996,40.7085,1400.0
2011-01-13 10:25:00,91.23,91.25,91.23,91.23,2200.0,40.7085,40.7174,40.7085,40.7085,2200.0
2011-01-13 10:30:00,91.22,91.22,91.2,91.2,9600.0,40.704,40.704,40.6951,40.6951,9600.0
2011-01-13 10:35:00,91.22,91.24,91.2,91.21,9100.0,40.704,40.7129,40.6951,40.6996,9100.0
2011-01-13 10:40:00,91.21,91.23,91.21,91.23,1200.0,40.6996,40.7085,40.6996,40.7085,1200.0
2011-01-13 10:45:00,91.23,91.25,91.22,91.24,7700.0,40.7085,40.7174,40.704,40.7129,7700.0
2011-01-13 10:50:00,91.23,91.25,91.23,91.23,1200.0,40.7085,40.7174,40.7085,40.7085,1200.0
2011-01-13 10:55:00,91.23,91.26,91.23,91.25,5300.0,40.7085,40.7219,40.7085,40.7174,5300.0
2011-01-13 11:00:00,91.25,91.28,91.25,91.27,16200.0,40.7174,40.7308,40.7174,40.7263,16200.0
2011-01-13 11:05:00,91.27,91.28,91.27,91.27,2500.0,40.7263,40.7308,40.7263,40.7263,2500.0
2011-01-13 11:10:00,91.27,91.27,91.26,91.27,2000.0,40.7263,40.7263,40.7219,40.7263,2000.0
2011-01-13 11:15:00,91.28,91.29,91.27,91.28,1100.0,40.7308,40.7353,40.7263,40.7308,1100.0
2011-01-13 11:20:00,91.27,91.29,91.27,91.28,3900.0,40.7263,40.7353,40.7263,40.7308,3900.0
2011-01-13 11:25:00,91.28,91.29,91.26,91.28,4000.0,40.7308,40.7353,40.7219,40.7308,4000.0
2011-01-13 11:30:00,91.27,91.29,91.24,91.26,7000.0,40.7263,40.7353,40.7129,40.7219,7000.0
2011-01-13 11:35:00,91.25,91.28,91.21,91.27,22000.0,40.7174,40.7308,40.6996,40.7263,22000.0
2011-01-13 11:40:00,91.28,91.29,91.26,91.26,1900.0,40.7308,40.7353,40.7219,40.7219,1900.0
2011-01-13 11:45:00,91.27,91.27,91.21,91.27,5500.0,40.7263,40.7263,40.6996,40.7263,5500.0
2011-01-13 11:50:00,91.27,91.27,91.25,91.26,1500.0,40.7263,40.7263,40.7174,40.7219,1500.0
2011-01-13 11:55:00,91.26,91.3,91.26,91.3,14700.0,40.7219,40.7397,40.7219,40.7397,14700.0
2011-01-13 12:00:00,91.3,91.3,91.29,91.3,3700.0,40.7397,40.7397,40.7353,40.7397,3700.0
2011-01-13 12:05:00,91.3,91.32,91.3,91.31,30000.0,40.7397,40.7486,40.7397,40.7442,30000.0
2011-01-13 12:10:00,91.32,91.33,91.31,91.33,17700.0,40.7486,40.7531,40.7442,40.7531,17700.0
2011-01-13 12:15:00,91.33,91.39,91.32,91.38,54900.0,40.7531,40.7799,40.7486,40.7754,54900.0
2011-01-13 12:20:00,91.39,91.4,91.38,91.38,32400.0,40.7799,40.7843,40.7754,40.7754,32400.0
2011-01-13 12:25:00,91.38,91.4,91.38,91.4,24600.0,40.7754,40.7843,40.7754,40.7843,24600.0
2011-01-13 12:30:00,91.39,91.41,91.39,91.39,33300.0,40.7799,40.7888,40.7799,40.7799,33300.0
2011-01-13 12:35:00,91.38,91.41,91.38,91.4,28900.0,40.7754,40.7888,40.7754,40.7843,28900.0
2011-01-13 12:40:00,91.4,91.42,91.4,91.42,15100.0,40.7843,40.7933,40.7843,40.7933,15100.0
2011-01-13 12:45:00,91.42,91.45,91.41,91.43,27900.0,40.7933,40.8067,40.7888,40.7977,27900.0
2011-01-13 12:50:00,91.43,91.44,91.42,91.43,23100.0,40.7977,40.8022,40.7933,40.7977,23100.0
2011-01-13 12:55:00,91.43,91.43,91.41,91.43,26200.0,40.7977,40.7977,40.7888,40.7977,26200.0
2011-01-13 13:00:00,91.41,91.43,91.38,91.4,12200.0,40.7888,40.7977,40.7754,40.7843,12200.0
2011-01-13 13:05:00,91.4,91.41,91.39,91.41,12600.0,40.7843,40.7888,40.7799,40.7888,12600.0
2011-01-13 13:10:00,91.41,91.41,91.35,91.37,75400.0,40.7888,40.7888,40.762,40.771,75400.0
2011-01-13 13:15:00,91.38,91.4,91.37,91.4,19100.0,40.7754,40.7843,40.771,40.7843,19100.0
2011-01-13 13:20:00,91.4,91.41,91.39,91.4,16300.0,40.7843,40.7888,40.7799,40.7843,16300.0
2011-01-13 13:25:00,91.4,91.41,91.39,91.41,28200.0,40.7843,40.7888,40.7799,40.7888,28200.0
2011-01-13 13:30:00,91.4,91.41,91.39,91.41,18400.0,40.7843,40.7888,40.7799,40.7888,18400.0
2011-01-13 13:35:00,91.41,91.43,91.4,91.42,49900.0,40.7888,40.7977,40.7843,40.7933,49900.0
2011-01-13 13:40:00,91.42,91.42,91.41,91.42,12800.0,40.7933,40.7933,40.7888,40.7933,12800.0
2011-01-13 13:45:00,91.42,91.43,91.42,91.43,13300.0,40.7933,40.7977,40.7933,40.7977,13300.0
2011-01-13 13:50:00,91.42,91.43,91.39,91.39,16900.0,40.7933,40.7977,40.7799,40.7799,16900.0
2011-01-13 13:55:00,91.39,91.41,91.39,91.41,14200.0,40.7799,40.7888,40.7799,40.7888,14200.0
2011-01-13 14:00:00,91.41,91.43,91.4,91.43,21500.0,40.7888,40.7977,40.7843,40.7977,21500.0
2011-01-13 14:05:00,91.42,91.43,91.41,91.43,17700.0,40.7933,40.7977,40.7888,40.7977,17700.0
2011-01-13 14:10:00,91.43,91.44,91.41,91.41,24500.0,40.7977,40.8022,40.7888,40.7888,24500.0
2011-01-13 14:15:00,91.42,91.42,91.41,91.42,13700.0,40.7933,40.7933,40.7888,40.7933,13700.0
2011-01-13 14:20:00,91.42,91.43,91.4,91.43,17600.0,40.7933,40.7977,40.7843,40.7977,17600.0
2011-01-13 14:25:00,91.43,91.43,91.42,91.43,28500.0,40.7977,40.7977,40.7933,40.7977,28500.0
2011-01-13 14:30:00,91.43,91.44,91.42,91.43,23700.0,40.7977,40.8022,40.7933,40.7977,23700.0
2011-01-13 14:35:00,91.44,91.45,91.43,91.45,19800.0,40.8022,40.8067,40.7977,40.8067,19800.0
2011-01-13 14:40:00,91.44,91.44,91.42,91.43,18300.0,40.8022,40.8022,40.7933,40.7977,18300.0
2011-01-13 14:45:00,91.43,91.43,91.41,91.42,15500.0,40.7977,40.7977,40.7888,40.7933,15500.0
2011-01-13 14:50:00,91.42,91.42,91.39,91.4,21300.0,40.7933,40.7933,40.7799,40.7843,21300.0
2011-01-13 14:55:00,91.4,91.41,91.39,91.41,45000.0,40.7843,40.7888,40.7799,40.7888,45000.0
2011-01-13 15:00:00,91.41,91.41,91.4,91.41,260800.0,40.7888,40.7888,40.7843,40.7888,260800.0
2011-01-13 15:05:00,91.41,91.41,91.36,91.37,10400.0,40.7888,40.7888,40.7665,40.771,10400.0
2011-01-13 15:10:00,91.37,91.38,91.36,91.38,9900.0,40.771,40.7754,40.7665,40.7754,9900.0
2011-01-13 15:15:00,91.38,91.38,91.35,91.35,8100.0,40.7754,40.7754,40.762,40.762,8100.0
2011-01-13 15:20:00,91.35,91.35,91.31,91.35,25100.0,40.762,40.762,40.7442,40.762,25100.0
2011-01-13 15:25:00,91.35,91.35,91.3,91.31,13300.0,40.762,40.762,40.7397,40.7442,13300.0
2011-01-13 15:30:00,91.31,91.31,91.27,91.28,13000.0,40.7442,40.7442,40.7263,40.7308,13000.0
2011-01-13 15:35:00,91.28,91.28,91.27,91.27,7600.0,40.7308,40.7308,40.7263,40.7263,7600.0
2011-01-13 15:40:00,91.28,91.29,91.27,91.29,15600.0,40.7308,40.7353,40.7263,40.7353,15600.0
2011-01-13 15:45:00,91.29,91.3,91.28,91.3,9800.0,40.7353,40.7397,40.7308,40.7397,9800.0
2011-01-13 15:50:00,91.3,91.31,91.29,91.3,10100.0,40.7397,40.7442,40.7353,40.7397,10100.0
2011-01-13 15:55:00,91.3,91.31,91.22,91.22,51000.0,40.7397,40.7442,40.704,40.704,51000.0
2011-01-14 09:30:00,91.35,91.35,91.27,91.31,17100.0,40.762,40.762,40.7263,40.7442,17100.0
2011-01-14 09:35:00,91.29,91.34,91.29,91.33,4000.0,40.7353,40.7576,40.7353,40.7531,4000.0
2011-01-14 09:40:00,91.33,91.34,91.31,91.32,11400.0,40.7531,40.7576,40.7442,40.7486,11400.0
2011-01-14 09:45:00,91.31,91.32,91.28,91.29,3400.0,40.7442,40.7486,40.7308,40.7353,3400.0
2011-01-14 09:50:00,91.29,91.3,91.29,91.3,4700.0,40.7353,40.7397,40.7353,40.7397,4700.0
2011-01-14 09:55:00,91.29,91.29,91.28,91.28,1700.0,40.7353,40.7353,40.7308,40.7308,1700.0
2011-01-14 10:00:00,91.28,91.31,91.27,91.31,5300.0,40.7308,40.7442,40.7263,40.7442,5300.0
2011-01-14 10:05:00,91.29,91.3,91.26,91.26,3700.0,40.7353,40.7397,40.7219,40.7219,3700.0
2011-01-14 10:10:00,91.28,91.28,91.26,91.27,3400.0,40.7308,40.7308,40.7219,40.7263,3400.0
2011-01-14 10:15:00,91.26,91.27,91.26,91.26,1400.0,40.7219,40.7263,40.7219,40.7219,1400.0
2011-01-14 10:20:00,91.26,91.28,91.26,91.28,3100.0,40.7219,40.7308,40.7219,40.7308,3100.0
2011-01-14 10:25:00,91.27,91.29,91.27,91.27,7600.0,40.7263,40.7353,40.7263,40.7263,7600.0
2011-01-14 10:30:00,91.28,91.29,91.25,91.27,6600.0,40.7308,40.7353,40.7174,40.7263,6600.0
2011-01-14 10:35:00,91.26,91.28,91.26,91.26,2600.0,40.7219,40.7308,40.7219,40.7219,2600.0
2011-01-14 10:40:00,91.28,91.28,91.24,91.28,8800.0,40.7308,40.7308,40.7129,40.7308,8800.0
2011-01-14 10:45:00,91.28,91.29,91.27,91.27,7500.0,40.7308,40.7353,40.7263,40.7263,7500.0
2011-01-14 10:50:00,91.28,91.28,91.26,91.26,4600.0,40.7308,40.7308,40.7219,40.7219,4600.0
2011-01-14 10:55:00,91.26,91.29,91.26,91.28,14300.0,40.7219,40.7353,40.7219,40.7308,14300.0
2011-01-14 11:00:00,91.29,91.29,91.25,91.27,9000.0,40.7353,40.7353,40.7174,40.7263,9000.0
2011-01-14 11:05:00,91.26,91.27,91.26,91.27,8600.0,40.7219,40.7263,40.7219,40.7263,8600.0
2011-01-14 11:10:00,91.27,91.27,91.26,91.27,6600.0,40.7263,40.7263,40.7219,40.7263,6600.0
2011-01-14 11:15:00,91.26,91.29,91.26,91.27,3000.0,40.7219,40.7353,40.7219,40.7263,3000.0
2011-01-14 11:20:00,91.27,91.28,91.27,91.28,2300.0,40.7263,40.7308,40.7263,40.7308,2300.0
2011-01-14 11:25:00,91.25,91.29,91.25,91.29,2300.0,40.7174,40.7353,40.7174,40.7353,2300.0
2011-01-14 11:30:00,91.29,91.29,91.28,91.29,2400.0,40.7353,40.7353,40.7308,40.7353,2400.0
2011-01-14 11:35:00,91.29,91.29,91.27,91.27,3900.0,40.7353,40.7353,40.7263,40.7263,3900.0
2011-01-14 11:40:00,91.28,91.28,91.26,91.28,8000.0,40.7308,40.7308,40.7219,40.7308,8000.0
2011-01-14 11:45:00,91.28,91.33,91.28,91.3,4900.0,40.7308,40.7531,40.7308,40.7397,4900.0
2011-01-14 11:50:00,91.29,91.3,91.27,91.27,4200.0,40.7353,40.7397,40.7263,40.7263,4200.0
2011-01-14 11:55:00,91.27,91.27,91.26,91.26,3100.0,40.7263,40.7263,40.7219,40.7219,3100.0
2011-01-14 12:00:00,91.26,91.27,91.26,91.27,2700.0,40.7219,40.7263,40.7219,40.7263,2700.0
2011-01-14 12:05:00,91.27,91.28,91.26,91.27,3600.0,40.7263,40.7308,40.7219,40.7263,3600.0
2011-01-14 12:10:00,91.27,91.28,91.26,91.28,6100.0,40.7263,40.7308,40.7219,40.7308,6100.0
2011-01-14 12:15:00,91.3,91.3,91.27,91.28,5500.0,40.7397,40.7397,40.7263,40.7308,5500.0
2011-01-14 12:20:00,91.28,91.3,91.28,91.28,3000.0,40.7308,40.7397,40.7308,40.7308,3000.0
2011-01-14 12:25:00,91.29,91.3,91.28,91.28,2200.0,40.7353,40.7397,40.7308,40.7308,2200.0
2011-01-14 12:30:00,91.29,91.29,91.25,91.25,57200.0,40.7353,40.7353,40.7174,40.7174,57200.0
2011-01-14 12:35:00,91.25,91.28,91.25,91.27,2500.0,40.7174,40.7308,40.7174,40.7263,2500.0
2011-01-14 12:40:00,91.28,91.3,91.28,91.3,2900.0,40.7308,40.7397,40.7308,40.7397,2900.0
2011-01-14 12:45:00,91.3,91.33,91.28,91.33,2400.0,40.7397,40.7531,40.7308,40.7531,2400.0
2011-01-14 12:50:00,91.32,91.33,91.31,91.32,2900.0,40.7486,40.7531,40.7442,40.7486,2900.0
2011-01-14 12:55:00,91.32,91.33,91.31,91.32,5500.0,40.7486,40.7531,40.7442,40.7486,5500.0
2011-01-14 13:00:00,91.32,91.33,91.31,91.33,2900.0,40.7486,40.7531,40.7442,40.7531,2900.0
2011-01-14 13:05:00,91.32,91.32,91.31,91.31,1200.0,40.7486,40.7486,40.7442,40.7442,1200.0
2011-01-14 13:10:00,91.31,91.32,91.31,91.31,1100.0,40.7442,40.7486,40.7442,40.7442,1100.0
2011-01-14 13:15:00,91.32,91.33,91.31,91.32,3100.0,40.7486,40.7531,40.7442,40.7486,3100.0
2011-01-14 13:20:00,91.32,91.34,91.32,91.34,7800.0,40.7486,40.7576,40.7486,40.7576,7800.0
2011-01-14 13:25:00,91.34,91.34,91.33,91.33,3000.0,40.7576,40.7576,40.7531,40.7531,3000.0
2011-01-14 13:30:00,91.34,91.34,91.31,91.31,37100.0,40.7576,40.7576,40.7442,40.7442,37100.0
2011-01-14 13:35:00,91.3,91.31,91.28,91.28,2900.0,40.7397,40.7442,40.7308,40.7308,2900.0
2011-01-14 13:40:00,91.28,91.3,91.28,91.3,3600.0,40.7308,40.7397,40.7308,40.7397,3600.0
2011-01-14 13:45:00,91.28,91.3,91.28,91.28,6100.0,40.7308,40.7397,40.7308,40.7308,6100.0
2011-01-14 13:50:00,91.29,91.3,91.27,91.27,4600.0,40.7353,40.7397,40.7263,40.7263,4600.0
2011-01-14 13:55:00,91.28,91.3,91.28,91.28,4700.0,40.7308,40.7397,40.7308,40.7308,4700.0
2011-01-14 14:00:00,91.28,91.3,91.28,91.28,14700.0,40.7308,40.7397,40.7308,40.7308,14700.0
2011-01-14 14:05:00,91.28,91.31,91.28,91.3,26000.0,40.7308,40.7442,40.7308,40.7397,26000.0
2011-01-14 14:10:00,91.3,91.3,91.28,91.29,8900.0,40.7397,40.7397,40.7308,40.7353,8900.0
2011-01-14 14:15:00,91.3,91.3,91.28,91.29,5900.0,40.7397,40.7397,40.7308,40.7353,5900.0
2011-01-14 14:20:00,91.28,91.31,91.28,91.3,7800.0,40.7308,40.7442,40.7308,40.7397,7800.0
2011-01-14 14:25:00,91.28,91.3,91.28,91.29,5600.0,40.7308,40.7397,40.7308,40.7353,5600.0
2011-01-14 14:30:00,91.3,91.3,91.28,91.28,2600.0,40.7397,40.7397,40.7308,40.7308,2600.0
2011-01-14 14:35:00,91.28,91.33,91.28,91.29,190100.0,40.7308,40.7531,40.7308,40.7353,190100.0
2011-01-14 14:40:00,91.29,91.3,91.26,91.3,42800.0,40.7353,40.7397,40.7219,40.7397,42800.0
2011-01-14 14:45:00,91.3,91.33,91.29,91.31,48600.0,40.7397,40.7531,40.7353,40.7442,48600.0
2011-01-14 14:50:00,91.32,91.32,91.28,91.29,16500.0,40.7486,40.7486,40.7308,40.7353,16500.0
2011-01-14 14:55:00,91.29,91.32,91.29,91.32,5900.0,40.7353,40.7486,40.7353,40.7486,5900.0
2011-01-14 15:00:00,91.31,91.32,91.31,91.31,2500.0,40.7442,40.7486,40.7442,40.7442,2500.0
2011-01-14 15:05:00,91.31,91.33,91.31,91.33,4000.0,40.7442,40.7531,40.7442,40.7531,4000.0
2011-01-14 15:10:00,91.33,91.37,91.33,91.37,9000.0,40.7531,40.771,40.7531,40.771,9000.0
2011-01-14 15:15:00,91.37,91.37,91.35,91.37,3400.0,40.771,40.771,40.762,40.771,3400.0
2011-01-14 15:20:00,91.37,91.39,91.36,91.39,3800.0,40.771,40.7799,40.7665,40.7799,3800.0
2011-01-14 15:25:00,91.38,91.4,91.38,91.38,11400.0,40.7754,40.7843,40.7754,40.7754,11400.0
2011-01-14 15:30:00,91.38,91.39,91.38,91.38,6000.0,40.7754,40.7799,40.7754,40.7754,6000.0
2011-01-14 15:35:00,91.38,91.39,91.38,91.38,17900.0,40.7754,40.7799,40.7754,40.7754,17900.0
2011-01-14 15:40:00,91.38,91.39,91.36,91.37,10500.0,40.7754,40.7799,40.7665,40.771,10500.0
2011-01-14 15:45:00,91.36,91.38,91.36,91.38,10900.0,40.7665,40.7754,40.7665,40.7754,10900.0
2011-01-14 15:50:00,91.37,91.39,91.37,91.38,16900.0,40.771,40.7799,40.771,40.7754,16900.0
2011-01-14 15:55:00,91.38,91.39,91.35,91.36,30500.0,40.7754,40.7799,40.762,40.7665,30500.0
2011-01-18 09:30:00,91.5,91.5,91.37,91.43,37700.0,40.829,40.829,40.771,40.7977,37700.0
2011-01-18 09:35:00,91.42,91.46,91.42,91.45,13500.0,40.7933,40.8111,40.7933,40.8067,13500.0
2011-01-18 09:40:00,91.45,91.46,91.42,91.44,15200.0,40.8067,40.8111,40.7933,40.8022,15200.0
2011-01-18 09:45:00,91.42,91.44,91.4,91.4,6800.0,40.7933,40.8022,40.7843,40.7843,6800.0
2011-01-18 09:50:00,91.42,91.42,91.39,91.4,3800.0,40.7933,40.7933,40.7799,40.7843,3800.0
2011-01-18 09:55:00,91.39,91.41,91.38,91.39,7000.0,40.7799,40.7888,40.7754,40.7799,7000.0
2011-01-18 10:00:00,91.4,91.44,91.39,91.43,12400.0,40.7843,40.8022,40.7799,40.7977,12400.0
2011-01-18 10:05:00,91.42,91.44,91.39,91.39,13100.0,40.7933,40.8022,40.7799,40.7799,13100.0
2011-01-18 10:10:00,91.4,91.41,91.4,91.41,1100.0,40.7843,40.7888,40.7843,40.7888,1100.0
2011-01-18 10:15:00,91.4,91.41,91.4,91.41,2300.0,40.7843,40.7888,40.7843,40.7888,2300.0
2011-01-18 10:20:00,91.41,91.43,91.4,91.41,20800.0,40.7888,40.7977,40.7843,40.7888,20800.0
2011-01-18 10:25:00,91.41,91.44,91.4,91.42,22800.0,40.7888,40.8022,40.7843,40.7933,22800.0
2011-01-18 10:30:00,91.41,91.47,91.39,91.39,91900.0,40.7888,40.8156,40.7799,40.7799,91900.0
2011-01-18 10:35:00,91.39,91.4,91.38,91.4,7000.0,40.7799,40.7843,40.7754,40.7843,7000.0
2011-01-18 10:40:00,91.39,91.42,91.39,91.41,8200.0,40.7799,40.7933,40.7799,40.7888,8200.0
2011-01-18 10:45:00,91.4,91.42,91.37,91.39,24700.0,40.7843,40.7933,40.771,40.7799,24700.0
2011-01-18 10:50:00,91.4,91.43,91.39,91.42,94700.0,40.7843,40.7977,40.7799,40.7933,94700.0
2011-01-18 10:55:00,91.43,91.43,91.39,91.39,101700.0,40.7977,40.7977,40.7799,40.7799,101700.0
2011-01-18 11:00:00,91.4,91.4,91.38,91.38,8100.0,40.7843,40.7843,40.7754,40.7754,8100.0
2011-01-18 11:05:00,91.39,91.4,91.38,91.4,8200.0,40.7799,40.7843,40.7754,40.7843,8200.0
2011-01-18 11:10:00,91.4,91.41,91.39,91.4,13100.0,40.7843,40.7888,40.7799,40.7843,13100.0
2011-01-18 11:15:00,91.4,91.4,91.39,91.4,7500.0,40.7843,40.7843,40.7799,40.7843,7500.0
2011-01-18 11:20:00,91.39,91.41,91.38,91.38,13600.0,40.7799,40.7888,40.7754,40.7754,13600.0
2011-01-18 11:25:00,91.38,91.39,91.38,91.38,3500.0,40.7754,40.7799,40.7754,40.7754,3500.0
2011-01-18 11:30:00,91.39,91.41,91.38,91.41,53000.0,40.7799,40.7888,40.7754,40.7888,53000.0
2011-01-18 11:35:00,91.4,91.41,91.39,91.4,13700.0,40.7843,40.7888,40.7799,40.7843,13700.0
2011-01-18 11:40:00,91.4,91.4,91.39,91.39,10800.0,40.7843,40.7843,40.7799,40.7799,10800.0
2011-01-18 11:45:00,91.4,91.4,91.39,91.39,12300.0,40.7843,40.7843,40.7799,40.7799,12300.0
2011-01-18 11:50:00,91.38,91.39,91.38,91.39,8000.0,40.7754,40.7799,40.7754,40.7799,8000.0
2011-01-18 11:55:00,91.39,91.39,91.38,91.39,8900.0,40.7799,40.7799,40.7754,40.7799,8900.0
2011-01-18 12:00:00,91.39,91.39,91.38,91.38,11300.0,40.7799,40.7799,40.7754,40.7754,11300.0
2011-01-18 12:05:00,91.38,91.39,91.37,91.37,19400.0,40.7754,40.7799,40.771,40.771,19400.0
2011-01-18 12:10:00,91.38,91.38,91.35,91.36,8700.0,40.7754,40.7754,40.762,40.7665,8700.0
2011-01-18 12:15:00,91.36,91.36,91.34,91.34,12300.0,40.7665,40.7665,40.7576,40.7576,12300.0
2011-01-18 12:20:00,91.34,91.36,91.34,91.34,16100.0,40.7576,40.7665,40.7576,40.7576,16100.0
2011-01-18 12:25:00,91.34,91.34,91.31,91.31,21200.0,40.7576,40.7576,40.7442,40.7442,21200.0
2011-01-18 12:30:00,91.31,91.32,91.3,91.32,8200.0,40.7442,40.7486,40.7397,40.7486,8200.0
2011-01-18 12:35:00,91.32,91.32,91.3,91.31,4200.0,40.7486,40.7486,40.7397,40.7442,4200.0
2011-01-18 12:40:00,91.3,91.32,91.3,91.31,3300.0,40.7397,40.7486,40.7397,40.7442,3300.0
2011-01-18 12:45:00,91.32,91.32,91.31,91.32,2600.0,40.7486,40.7486,40.7442,40.7486,2600.0
2011-01-18 12:50:00,91.32,91.35,91.32,91.34,4100.0,40.7486,40.762,40.7486,40.7576,4100.0
2011-01-18 12:55:00,91.35,91.36,91.33,91.34,6500.0,40.762,40.7665,40.7531,40.7576,6500.0
2011-01-18 13:00:00,91.33,91.34,91.3,91.3,7400.0,40.7531,40.7576,40.7397,40.7397,7400.0
2011-01-18 13:05:00,91.31,91.36,91.31,91.32,17500.0,40.7442,40.7665,40.7442,40.7486,17500.0
2011-01-18 13:10:00,91.32,91.34,91.31,91.33,7000.0,40.7486,40.7576,40.7442,40.7531,7000.0
2011-01-18 13:15:00,91.34,91.36,91.32,91.36,4900.0,40.7576,40.7665,40.7486,40.7665,4900.0
2011-01-18 13:20:00,91.36,91.36,91.35,91.36,10900.0,40.7665,40.7665,40.762,40.7665,10900.0
2011-01-18 13:25:00,91.36,91.36,91.33,91.33,8700.0,40.7665,40.7665,40.7531,40.7531,8700.0
2011-01-18 13:30:00,91.33,91.35,91.33,91.35,5300.0,40.7531,40.762,40.7531,40.762,5300.0
2011-01-18 13:35:00,91.35,91.36,91.35,91.36,5900.0,40.762,40.7665,40.762,40.7665,5900.0
2011-01-18 13:40:00,91.36,91.37,91.35,91.36,4800.0,40.7665,40.771,40.762,40.7665,4800.0
2011-01-18 13:45:00,91.36,91.36,91.34,91.35,4700.0,40.7665,40.7665,40.7576,40.762,4700.0
2011-01-18 13:50:00,91.34,91.35,91.33,91.33,5800.0,40.7576,40.762,40.7531,40.7531,5800.0
2011-01-18 13:55:00,91.34,91.35,91.34,91.34,13600.0,40.7576,40.762,40.7576,40.7576,13600.0
2011-01-18 14:00:00,91.34,91.34,91.33,91.34,3400.0,40.7576,40.7576,40.7531,40.7576,3400.0
2011-01-18 14:05:00,91.34,91.34,91.33,91.34,5200.0,40.7576,40.7576,40.7531,40.7576,5200.0
2011-01-18 14:10:00,91.34,91.34,91.33,91.34,8600.0,40.7576,40.7576,40.7531,40.7576,8600.0
2011-01-18 14:15:00,91.34,91.34,91.33,91.34,5300.0,40.7576,40.7576,40.7531,40.7576,5300.0
2011-01-18 14:20:00,91.34,91.34,91.28,91.29,32800.0,40.7576,40.7576,40.7308,40.7353,32800.0
2011-01-18 14:25:00,91.29,91.31,91.25,91.27,24100.0,40.7353,40.7442,40.7174,40.7263,24100.0
2011-01-18 14:30:00,91.27,91.29,91.27,91.28,3800.0,40.7263,40.7353,40.7263,40.7308,3800.0
2011-01-18 14:35:00,91.29,91.29,91.27,91.29,10200.0,40.7353,40.7353,40.7263,40.7353,10200.0
2011-01-18 14:40:00,91.29,91.32,91.29,91.3,8500.0,40.7353,40.7486,40.7353,40.7397,8500.0
2011-01-18 14:45:00,91.31,91.31,91.31,91.31,5600.0,40.7442,40.7442,40.7442,40.7442,5600.0
2011-01-18 14:50:00,91.31,91.31,91.3,91.31,6000.0,40.7442,40.7442,40.7397,40.7442,6000.0
2011-01-18 14:55:00,91.31,91.34,91.3,91.34,11900.0,40.7442,40.7576,40.7397,40.7576,11900.0
2011-01-18 15:00:00,91.33,91.35,91.32,91.34,6700.0,40.7531,40.762,40.7486,40.7576,6700.0
2011-01-18 15:05:00,91.34,91.34,91.32,91.34,7500.0,40.7576,40.7576,40.7486,40.7576,7500.0
2011-01-18 15:10:00,91.33,91.35,91.32,91.33,16000.0,40.7531,40.762,40.7486,40.7531,16000.0
2011-01-18 15:15:00,91.34,91.34,91.32,91.33,12000.0,40.7576,40.7576,40.7486,40.7531,12000.0
2011-01-18 15:20:00,91.33,91.34,91.32,91.33,8500.0,40.7531,40.7576,40.7486,40.7531,8500.0
2011-01-18 15:25:00,91.34,91.34,91.32,91.32,8200.0,40.7576,40.7576,40.7486,40.7486,8200.0
2011-01-18 15:30:00,91.32,91.33,91.31,91.33,13300.0,40.7486,40.7531,40.7442,40.7531,13300.0
2011-01-18 15:35:00,91.33,91.34,91.32,91.34,14300.0,40.7531,40.7576,40.7486,40.7576,14300.0
2011-01-18 15:40:00,91.34,91.36,91.34,91.36,8900.0,40.7576,40.7665,40.7576,40.7665,8900.0
2011-01-18 15:45:00,91.36,91.36,91.34,91.35,11400.0,40.7665,40.7665,40.7576,40.762,11400.0
2011-01-18 15:50:00,91.35,91.35,91.34,91.35,9900.0,40.762,40.762,40.7576,40.762,9900.0
2011-01-18 15:55:00,91.35,91.37,91.32,91.35,45300.0,40.762,40.771,40.7486,40.762,45300.0
2011-01-19 09:30:00,91.27,91.39,91.2,91.29,42900.0,40.7263,40.7799,40.6951,40.7353,42900.0
2011-01-19 09:35:00,91.29,91.32,91.29,91.32,2100.0,40.7353,40.7486,40.7353,40.7486,2100.0
2011-01-19 09:40:00,91.31,91.32,91.29,91.29,7200.0,40.7442,40.7486,40.7353,40.7353,7200.0
2011-01-19 09:45:00,91.3,91.3,91.25,91.26,4800.0,40.7397,40.7397,40.7174,40.7219,4800.0
2011-01-19 09:50:00,91.25,91.25,91.22,91.24,6500.0,40.7174,40.7174,40.704,40.7129,6500.0
2011-01-19 09:55:00,91.25,91.26,91.24,91.26,3400.0,40.7174,40.7219,40.7129,40.7219,3400.0
2011-01-19 10:00:00,91.26,91.29,91.25,91.28,3000.0,40.7219,40.7353,40.7174,40.7308,3000.0
2011-01-19 10:05:00,91.28,91.29,91.28,91.29,3400.0,40.7308,40.7353,40.7308,40.7353,3400.0
2011-01-19 10:10:00,91.29,91.29,91.27,91.29,2600.0,40.7353,40.7353,40.7263,40.7353,2600.0
2011-01-19 10:15:00,91.29,91.3,91.28,91.28,9200.0,40.7353,40.7397,40.7308,40.7308,9200.0
2011-01-19 10:20:00,91.28,91.32,91.24,91.25,17400.0,40.7308,40.7486,40.7129,40.7174,17400.0
2011-01-19 10:25:00,91.23,91.25,91.21,91.24,6300.0,40.7085,40.7174,40.6996,40.7129,6300.0
2011-01-19 10:30:00,91.25,91.25,91.22,91.23,5400.0,40.7174,40.7174,40.704,40.7085,5400.0
2011-01-19 10:35:00,91.23,91.24,91.21,91.22,5800.0,40.7085,40.7129,40.6996,40.704,5800.0
2011-01-19 10:40:00,91.22,91.22,91.18,91.21,9200.0,40.704,40.704,40.6862,40.6996,9200.0
2011-01-19 10:45:00,91.22,91.26,91.21,91.26,3500.0,40.704,40.7219,40.6996,40.7219,3500.0
2011-01-19 10:50:00,91.26,91.26,91.23,91.23,4300.0,40.7219,40.7219,40.7085,40.7085,4300.0
2011-01-19 10:55:00,91.22,91.27,91.21,91.25,7200.0,40.704,40.7263,40.6996,40.7174,7200.0
2011-01-19 11:00:00,91.26,91.28,91.24,91.27,13300.0,40.7219,40.7308,40.7129,40.7263,13300.0
2011-01-19 11:05:00,91.27,91.27,91.26,91.26,5200.0,40.7263,40.7263,40.7219,40.7219,5200.0
2011-01-19 11:10:00,91.26,91.27,91.23,91.26,17800.0,40.7219,40.7263,40.7085,40.7219,17800.0
2011-01-19 11:15:00,91.24,91.26,91.22,91.23,7500.0,40.7129,40.7219,40.704,40.7085,7500.0
2011-01-19 11:20:00,91.23,91.24,91.23,91.23,6400.0,40.7085,40.7129,40.7085,40.7085,6400.0
2011-01-19 11:25:00,91.23,91.24,91.23,91.24,2100.0,40.7085,40.7129,40.7085,40.7129,2100.0
2011-01-19 11:30:00,91.24,91.24,91.24,91.24,2100.0,40.7129,40.7129,40.7129,40.7129,2100.0
2011-01-19 11:35:00,91.24,91.31,91.24,91.31,9700.0,40.7129,40.7442,40.7129,40.7442,9700.0
2011-01-19 11:40:00,91.31,91.31,91.25,91.26,11700.0,40.7442,40.7442,40.7174,40.7219,11700.0
2011-01-19 11:45:00,91.26,91.31,91.26,91.29,14900.0,40.7219,40.7442,40.7219,40.7353,14900.0
2011-01-19 11:50:00,91.27,91.32,91.26,91.3,10100.0,40.7263,40.7486,40.7219,40.7397,10100.0
2011-01-19 11:55:00,91.29,91.32,91.29,91.32,14200.0,40.7353,40.7486,40.7353,40.7486,14200.0
2011-01-19 12:00:00,91.32,91.32,91.26,91.26,12000.0,40.7486,40.7486,40.7219,40.7219,12000.0
2011-01-19 12:05:00,91.26,91.26,91.24,91.25,12500.0,40.7219,40.7219,40.7129,40.7174,12500.0
2011-01-19 12:10:00,91.24,91.26,91.24,91.25,12000.0,40.7129,40.7219,40.7129,40.7174,12000.0
2011-01-19 12:15:00,91.25,91.26,91.24,91.25,9400.0,40.7174,40.7219,40.7129,40.7174,9400.0
2011-01-19 12:20:00,91.25,91.27,91.24,91.25,14100.0,40.7174,40.7263,40.7129,40.7174,14100.0
2011-01-19 12:25:00,91.24,91.26,91.22,91.25,9500.0,40.7129,40.7219,40.704,40.7174,9500.0
2011-01-19 12:30:00,91.25,91.25,91.21,91.22,5000.0,40.7174,40.7174,40.6996,40.704,5000.0
2011-01-19 12:35:00,91.22,91.24,91.18,91.23,16400.0,40.704,40.7129,40.6862,40.7085,16400.0
2011-01-19 12:40:00,91.23,91.24,91.22,91.23,6500.0,40.7085,40.7129,40.704,40.7085,6500.0
2011-01-19 12:45:00,91.23,91.23,91.19,91.19,4500.0,40.7085,40.7085,40.6906,40.6906,4500.0
2011-01-19 12:50:00,91.2,91.23,91.19,91.23,14700.0,40.6951,40.7085,40.6906,40.7085,14700.0
2011-01-19 12:55:00,91.23,91.24,91.21,91.21,3400.0,40.7085,40.7129,40.6996,40.6996,3400.0
2011-01-19 13:00:00,91.23,91.23,91.2,91.21,5600.0,40.7085,40.7085,40.6951,40.6996,5600.0
2011-01-19 13:05:00,91.21,91.22,91.19,91.2,13700.0,40.6996,40.704,40.6906,40.6951,13700.0
2011-01-19 13:10:00,91.2,91.22,91.2,91.22,3700.0,40.6951,40.704,40.6951,40.704,3700.0
2011-01-19 13:15:00,91.21,91.22,91.21,91.21,2400.0,40.6996,40.704,40.6996,40.6996,2400.0
2011-01-19 13:20:00,91.22,91.22,91.2,91.21,5400.0,40.704,40.704,40.6951,40.6996,5400.0
2011-01-19 13:25:00,91.22,91.24,91.21,91.24,15500.0,40.704,40.7129,40.6996,40.7129,15500.0
2011-01-19 13:30:00,91.24,91.25,91.22,91.23,5000.0,40.7129,40.7174,40.704,40.7085,5000.0
2011-01-19 13:35:00,91.23,91.25,91.23,91.23,18800.0,40.7085,40.7174,40.7085,40.7085,18800.0
2011-01-19 13:40:00,91.24,91.25,91.23,91.24,5500.0,40.7129,40.7174,40.7085,40.7129,5500.0
2011-01-19 13:45:00,91.24,91.24,91.22,91.23,8600.0,40.7129,40.7129,40.704,40.7085,8600.0
2011-01-19 13:50:00,91.23,91.24,91.22,91.24,7400.0,40.7085,40.7129,40.704,40.7129,7400.0
2011-01-19 13:55:00,91.23,91.25,91.23,91.24,9600.0,40.7085,40.7174,40.7085,40.7129,9600.0
2011-01-19 14:00:00,91.23,91.24,91.16,91.18,11800.0,40.7085,40.7129,40.6772,40.6862,11800.0
2011-01-19 14:05:00,91.18,91.2,91.16,91.2,4500.0,40.6862,40.6951,40.6772,40.6951,4500.0
2011-01-19 14:10:00,91.18,91.19,91.18,91.18,2600.0,40.6862,40.6906,40.6862,40.6862,2600.0
2011-01-19 14:15:00,91.19,91.19,91.17,91.18,2500.0,40.6906,40.6906,40.6817,40.6862,2500.0
2011-01-19 14:20:00,91.17,91.19,91.15,91.19,10000.0,40.6817,40.6906,40.6728,40.6906,10000.0
2011-01-19 14:25:00,91.19,91.21,91.18,91.19,4200.0,40.6906,40.6996,40.6862,40.6906,4200.0
2011-01-19 14:30:00,91.19,91.22,91.18,91.21,9800.0,40.6906,40.704,40.6862,40.6996,9800.0
2011-01-19 14:35:00,91.22,91.22,91.21,91.22,2300.0,40.704,40.704,40.6996,40.704,2300.0
2011-01-19 14:40:00,91.21,91.22,91.17,91.17,12000.0,40.6996,40.704,40.6817,40.6817,12000.0
2011-01-19 14:45:00,91.18,91.19,91.17,91.18,2600.0,40.6862,40.6906,40.6817,40.6862,2600.0
2011-01-19 14:50:00,91.19,91.19,91.15,91.16,6000.0,40.6906,40.6906,40.6728,40.6772,6000.0
2011-01-19 14:55:00,91.15,91.2,91.15,91.2,13700.0,40.6728,40.6951,40.6728,40.6951,13700.0
2011-01-19 15:00:00,91.18,91.23,91.18,91.2,19000.0,40.6862,40.7085,40.6862,40.6951,19000.0
2011-01-19 15:05:00,91.21,91.22,91.2,91.21,8700.0,40.6996,40.704,40.6951,40.6996,8700.0
2011-01-19 15:10:00,91.2,91.21,91.2,91.2,17200.0,40.6951,40.6996,40.6951,40.6951,17200.0
2011-01-19 15:15:00,91.21,91.21,91.2,91.2,2600.0,40.6996,40.6996,40.6951,40.6951,2600.0
2011-01-19 15:20:00,91.21,91.21,91.2,91.2,3700.0,40.6996,40.6996,40.6951,40.6951,3700.0
2011-01-19 15:25:00,91.2,91.21,91.2,91.2,58800.0,40.6951,40.6996,40.6951,40.6951,58800.0
2011-01-19 15:30:00,91.2,91.23,91.2,91.22,6400.0,40.6951,40.7085,40.6951,40.704,6400.0
2011-01-19 15:35:00,91.21,91.23,91.21,91.22,5900.0,40.6996,40.7085,40.6996,40.704,5900.0
2011-01-19 15:40:00,91.22,91.26,91.21,91.26,21500.0,40.704,40.7219,40.6996,40.7219,21500.0
2011-01-19 15:45:00,91.26,91.27,91.24,91.24,23100.0,40.7219,40.7263,40.7129,40.7129,23100.0
2011-01-19 15:50:00,91.25,91.25,91.18,91.19,23200.0,40.7174,40.7174,40.6862,40.6906,23200.0
2011-01-19 15:55:00,91.19,91.2,91.06,91.06,96800.0,40.6906,40.6951,40.6326,40.6326,96800.0
2011-01-20 09:30:00,91.07,91.07,91.05,91.05,31300.0,40.6371,40.6371,40.6282,40.6282,31300.0
2011-01-20 09:35:00,91.05,91.05,91.0,91.02,12900.0,40.6282,40.6282,40.6059,40.6148,12900.0
2011-01-20 09:40:00,91.01,91.03,90.98,90.99,10900.0,40.6103,40.6192,40.5969,40.6014,10900.0
2011-01-20 09:45:00,91.01,91.01,90.99,91.01,5900.0,40.6103,40.6103,40.6014,40.6103,5900.0
2011-01-20 09:50:00,91.01,91.01,91.0,91.01,7700.0,40.6103,40.6103,40.6059,40.6103,7700.0
2011-01-20 09:55:00,91.01,91.03,91.0,91.03,20600.0,40.6103,40.6192,40.6059,40.6192,20600.0
2011-01-20 10:00:00,91.01,91.05,91.01,91.05,6600.0,40.6103,40.6282,40.6103,40.6282,6600.0
2011-01-20 10:05:00,91.04,91.06,91.03,91.04,5600.0,40.6237,40.6326,40.6192,40.6237,5600.0
2011-01-20 10:10:00,91.05,91.06,91.0,91.0,7500.0,40.6282,40.6326,40.6059,40.6059,7500.0
2011-01-20 10:15:00,91.01,91.02,91.0,91.01,6900.0,40.6103,40.6148,40.6059,40.6103,6900.0
2011-01-20 10:20:00,91.0,91.0,90.95,90.96,5700.0,40.6059,40.6059,40.5835,40.588,5700.0
2011-01-20 10:25:00,90.97,90.97,90.92,90.93,6000.0,40.5925,40.5925,40.5702,40.5746,6000.0
2011-01-20 10:30:00,90.93,90.99,90.92,90.98,15100.0,40.5746,40.6014,40.5702,40.5969,15100.0
2011-01-20 10:35:00,90.98,90.98,90.95,90.95,6300.0,40.5969,40.5969,40.5835,40.5835,6300.0
2011-01-20 10:40:00,90.96,90.96,90.94,90.96,5400.0,40.588,40.588,40.5791,40.588,5400.0
2011-01-20 10:45:00,90.94,90.95,90.92,90.93,7700.0,40.5791,40.5835,40.5702,40.5746,7700.0
2011-01-20 10:50:00,90.93,90.94,90.92,90.93,7600.0,40.5746,40.5791,40.5702,40.5746,7600.0
2011-01-20 10:55:00,90.92,90.93,90.85,90.86,23300.0,40.5702,40.5746,40.5389,40.5434,23300.0
2011-01-20 11:00:00,90.85,90.86,90.8,90.82,21700.0,40.5389,40.5434,40.5166,40.5255,21700.0
2011-01-20 11:05:00,90.81,90.83,90.8,90.8,15600.0,40.5211,40.53,40.5166,40.5166,15600.0
2011-01-20 11:10:00,90.8,90.82,90.79,90.8,18900.0,40.5166,40.5255,40.5121,40.5166,18900.0
2011-01-20 11:15:00,90.8,90.86,90.78,90.86,11600.0,40.5166,40.5434,40.5077,40.5434,11600.0
2011-01-20 11:20:00,90.88,90.88,90.83,90.87,9800.0,40.5523,40.5523,40.53,40.5478,9800.0
2011-01-20 11:25:00,90.88,90.89,90.78,90.78,4700.0,40.5523,40.5568,40.5077,40.5077,4700.0
2011-01-20 11:30:00,90.78,90.78,90.76,90.78,3900.0,40.5077,40.5077,40.4988,40.5077,3900.0
2011-01-20 11:35:00,90.77,90.82,90.77,90.8,11900.0,40.5032,40.5255,40.5032,40.5166,11900.0
2011-01-20 11:40:00,90.81,90.81,90.8,90.8,2100.0,40.5211,40.5211,40.5166,40.5166,2100.0
2011-01-20 11:45:00,90.8,90.82,90.8,90.81,4500.0,40.5166,40.5255,40.5166,40.5211,4500.0
2011-01-20 11:50:00,90.82,90.82,90.8,90.8,1400.0,40.5255,40.5255,40.5166,40.5166,1400.0
2011-01-20 11:55:00,90.81,90.84,90.8,90.84,8200.0,40.5211,40.5345,40.5166,40.5345,8200.0
2011-01-20 12:00:00,90.86,90.86,90.84,90.84,3500.0,40.5434,40.5434,40.5345,40.5345,3500.0
2011-01-20 12:05:00,90.84,90.86,90.84,90.84,3000.0,40.5345,40.5434,40.5345,40.5345,3000.0
2011-01-20 12:10:00,90.85,90.86,90.83,90.83,6100.0,40.5389,40.5434,40.53,40.53,6100.0
2011-01-20 12:15:00,90.86,90.86,90.84,90.84,1400.0,40.5434,40.5434,40.5345,40.5345,1400.0
2011-01-20 12:20:00,90.86,90.88,90.84,90.87,8700.0,40.5434,40.5523,40.5345,40.5478,8700.0
2011-01-20 12:25:00,90.87,90.88,90.86,90.88,2700.0,40.5478,40.5523,40.5434,40.5523,2700.0
2011-01-20 12:30:00,90.87,90.89,90.87,90.89,7000.0,40.5478,40.5568,40.5478,40.5568,7000.0
2011-01-20 12:35:00,90.89,90.93,90.89,90.93,5200.0,40.5568,40.5746,40.5568,40.5746,5200.0
2011-01-20 12:40:00,90.93,90.97,90.93,90.97,9100.0,40.5746,40.5925,40.5746,40.5925,9100.0
2011-01-20 12:45:00,90.96,90.97,90.96,90.97,1900.0,40.588,40.5925,40.588,40.5925,1900.0
2011-01-20 12:50:00,90.97,90.98,90.96,90.97,5800.0,40.5925,40.5969,40.588,40.5925,5800.0
2011-01-20 12:55:00,90.97,90.98,90.97,90.97,2900.0,40.5925,40.5969,40.5925,40.5925,2900.0
2011-01-20 13:00:00,90.98,90.98,90.96,90.97,5700.0,40.5969,40.5969,40.588,40.5925,5700.0
2011-01-20 13:05:00,90.96,90.97,90.95,90.96,4400.0,40.588,40.5925,40.5835,40.588,4400.0
2011-01-20 13:10:00,90.96,90.98,90.95,90.98,6900.0,40.588,40.5969,40.5835,40.5969,6900.0
2011-01-20 13:15:00,90.97,90.97,90.95,90.97,4100.0,40.5925,40.5925,40.5835,40.5925,4100.0
2011-01-20 13:20:00,90.95,90.95,90.94,90.95,6900.0,40.5835,40.5835,40.5791,40.5835,6900.0
2011-01-20 13:25:00,90.96,90.96,90.94,90.96,1000.0,40.588,40.588,40.5791,40.588,1000.0
2011-01-20 13:30:00,90.94,90.97,90.94,90.96,1900.0,40.5791,40.5925,40.5791,40.588,1900.0
2011-01-20 13:35:00,90.95,90.97,90.95,90.97,2000.0,40.5835,40.5925,40.5835,40.5925,2000.0
2011-01-20 13:40:00,90.96,90.99,90.95,90.99,4700.0,40.588,40.6014,40.5835,40.6014,4700.0
2011-01-20 13:45:00,90.99,91.01,90.99,91.01,3200.0,40.6014,40.6103,40.6014,40.6103,3200.0
2011-01-20 13:50:00,91.01,91.03,91.0,91.03,4100.0,40.6103,40.6192,40.6059,40.6192,4100.0
2011-01-20 13:55:00,91.03,91.05,91.03,91.05,3900.0,40.6192,40.6282,40.6192,40.6282,3900.0
2011-01-20 14:00:00,91.06,91.07,91.04,91.07,15800.0,40.6326,40.6371,40.6237,40.6371,15800.0
2011-01-20 14:05:00,91.05,91.07,91.05,91.06,3900.0,40.6282,40.6371,40.6282,40.6326,3900.0
2011-01-20 14:10:00,91.06,91.07,91.05,91.06,2400.0,40.6326,40.6371,40.6282,40.6326,2400.0
2011-01-20 14:15:00,91.06,91.06,91.05,91.06,2700.0,40.6326,40.6326,40.6282,40.6326,2700.0
2011-01-20 14:20:00,91.07,91.07,91.04,91.04,6800.0,40.6371,40.6371,40.6237,40.6237,6800.0
2011-01-20 14:25:00,91.05,91.06,91.03,91.06,2000.0,40.6282,40.6326,40.6192,40.6326,2000.0
2011-01-20 14:30:00,91.05,91.06,91.05,91.05,3400.0,40.6282,40.6326,40.6282,40.6282,3400.0
2011-01-20 14:35:00,91.06,91.07,91.05,91.06,12800.0,40.6326,40.6371,40.6282,40.6326,12800.0
2011-01-20 14:40:00,91.06,91.07,91.06,91.06,7800.0,40.6326,40.6371,40.6326,40.6326,7800.0
2011-01-20 14:45:00,91.07,91.07,91.05,91.07,24500.0,40.6371,40.6371,40.6282,40.6371,24500.0
2011-01-20 14:50:00,91.07,91.08,91.06,91.07,10700.0,40.6371,40.6416,40.6326,40.6371,10700.0
2011-01-20 14:55:00,91.08,91.12,91.07,91.12,10800.0,40.6416,40.6594,40.6371,40.6594,10800.0
2011-01-20 15:00:00,91.12,91.12,91.1,91.1,5900.0,40.6594,40.6594,40.6505,40.6505,5900.0
2011-01-20 15:05:00,91.1,91.11,91.09,91.1,11100.0,40.6505,40.6549,40.646,40.6505,11100.0
2011-01-20 15:10:00,91.09,91.11,91.08,91.11,5200.0,40.646,40.6549,40.6416,40.6549,5200.0
2011-01-20 15:15:00,91.11,91.13,91.1,91.12,14600.0,40.6549,40.6639,40.6505,40.6594,14600.0
2011-01-20 15:20:00,91.12,91.12,91.09,91.09,8600.0,40.6594,40.6594,40.646,40.646,8600.0
2011-01-20 15:25:00,91.08,91.09,91.07,91.07,4900.0,40.6416,40.646,40.6371,40.6371,4900.0
2011-01-20 15:30:00,91.07,91.07,91.03,91.03,8100.0,40.6371,40.6371,40.6192,40.6192,8100.0
2011-01-20 15:35:00,91.04,91.04,90.99,90.99,15500.0,40.6237,40.6237,40.6014,40.6014,15500.0
2011-01-20 15:40:00,90.98,90.99,90.95,90.96,20600.0,40.5969,40.6014,40.5835,40.588,20600.0
2011-01-20 15:45:00,90.96,90.97,90.93,90.93,20900.0,40.588,40.5925,40.5746,40.5746,20900.0
2011-01-20 15:50:00,90.93,90.95,90.92,90.94,17500.0,40.5746,40.5835,40.5702,40.5791,17500.0
2011-01-20 15:55:00,90.95,90.95,90.91,90.91,42900.0,40.5835,40.5835,40.5657,40.5657,42900.0
2011-01-21 09:30:00,91.13,91.24,90.98,91.08,18800.0,40.6639,40.7129,40.5969,40.6416,18800.0
2011-01-21 09:35:00,91.12,91.16,91.12,91.15,2000.0,40.6594,40.6772,40.6594,40.6728,2000.0
2011-01-21 09:40:00,91.17,91.17,91.15,91.17,2400.0,40.6817,40.6817,40.6728,40.6817,2400.0
2011-01-21 09:45:00,91.17,91.17,91.13,91.16,2400.0,40.6817,40.6817,40.6639,40.6772,2400.0
2011-01-21 09:50:00,91.17,91.18,91.15,91.17,3600.0,40.6817,40.6862,40.6728,40.6817,3600.0
2011-01-21 09:55:00,91.15,91.16,91.14,91.16,2700.0,40.6728,40.6772,40.6683,40.6772,2700.0
2011-01-21 10:00:00,91.17,91.21,91.15,91.2,8000.0,40.6817,40.6996,40.6728,40.6951,8000.0
2011-01-21 10:05:00,91.2,91.22,91.19,91.22,6600.0,40.6951,40.704,40.6906,40.704,6600.0
2011-01-21 10:10:00,91.22,91.24,91.22,91.24,4000.0,40.704,40.7129,40.704,40.7129,4000.0
2011-01-21 10:15:00,91.24,91.25,91.22,91.24,8800.0,40.7129,40.7174,40.704,40.7129,8800.0
2011-01-21 10:20:00,91.24,91.25,91.22,91.23,9300.0,40.7129,40.7174,40.704,40.7085,9300.0
2011-01-21 10:25:00,91.23,91.25,91.21,91.23,4800.0,40.7085,40.7174,40.6996,40.7085,4800.0
2011-01-21 10:30:00,91.22,91.22,91.18,91.18,9400.0,40.704,40.704,40.6862,40.6862,9400.0
2011-01-21 10:35:00,91.18,91.18,91.17,91.18,4700.0,40.6862,40.6862,40.6817,40.6862,4700.0
2011-01-21 10:40:00,91.18,91.19,91.18,91.18,7800.0,40.6862,40.6906,40.6862,40.6862,7800.0
2011-01-21 10:45:00,91.17,91.18,91.17,91.18,12100.0,40.6817,40.6862,40.6817,40.6862,12100.0
2011-01-21 10:50:00,91.18,91.19,91.17,91.19,6900.0,40.6862,40.6906,40.6817,40.6906,6900.0
2011-01-21 10:55:00,91.18,91.19,91.17,91.18,25100.0,40.6862,40.6906,40.6817,40.6862,25100.0
2011-01-21 11:00:00,91.17,91.17,91.15,91.16,7900.0,40.6817,40.6817,40.6728,40.6772,7900.0
2011-01-21 11:05:00,91.15,91.16,91.15,91.16,2900.0,40.6728,40.6772,40.6728,40.6772,2900.0
2011-01-21 11:10:00,91.17,91.17,91.15,91.16,17400.0,40.6817,40.6817,40.6728,40.6772,17400.0
2011-01-21 11:15:00,91.16,91.16,91.14,91.15,9300.0,40.6772,40.6772,40.6683,40.6728,9300.0
2011-01-21 11:20:00,91.15,91.15,91.15,91.15,2400.0,40.6728,40.6728,40.6728,40.6728,2400.0
2011-01-21 11:25:00,91.15,91.15,91.15,91.15,5600.0,40.6728,40.6728,40.6728,40.6728,5600.0
2011-01-21 11:30:00,91.15,91.17,91.13,91.16,29900.0,40.6728,40.6817,40.6639,40.6772,29900.0
2011-01-21 11:35:00,91.16,91.16,91.15,91.16,5900.0,40.6772,40.6772,40.6728,40.6772,5900.0
2011-01-21 11:40:00,91.15,91.16,91.14,91.15,12000.0,40.6728,40.6772,40.6683,40.6728,12000.0
2011-01-21 11:45:00,91.15,91.15,91.13,91.15,5100.0,40.6728,40.6728,40.6639,40.6728,5100.0
2011-01-21 11:50:00,91.15,91.15,91.15,91.15,1400.0,40.6728,40.6728,40.6728,40.6728,1400.0
2011-01-21 11:55:00,91.15,91.15,91.14,91.14,2200.0,40.6728,40.6728,40.6683,40.6683,2200.0
2011-01-21 12:00:00,91.15,91.16,91.11,91.11,36300.0,40.6728,40.6772,40.6549,40.6549,36300.0
2011-01-21 12:05:00,91.13,91.15,91.13,91.15,2200.0,40.6639,40.6728,40.6639,40.6728,2200.0
2011-01-21 12:10:00,91.15,91.15,91.15,91.15,1900.0,40.6728,40.6728,40.6728,40.6728,1900.0
2011-01-21 12:15:00,91.14,91.16,91.14,91.16,7000.0,40.6683,40.6772,40.6683,40.6772,7000.0
2011-01-21 12:20:00,91.16,91.17,91.16,91.17,1400.0,40.6772,40.6817,40.6772,40.6817,1400.0
2011-01-21 12:25:00,91.17,91.2,91.13,91.19,25700.0,40.6817,40.6951,40.6639,40.6906,25700.0
2011-01-21 12:30:00,91.2,91.2,91.19,91.19,4000.0,40.6951,40.6951,40.6906,40.6906,4000.0
2011-01-21 12:35:00,91.2,91.21,91.19,91.2,4400.0,40.6951,40.6996,40.6906,40.6951,4400.0
2011-01-21 12:40:00,91.19,91.2,91.17,91.17,7700.0,40.6906,40.6951,40.6817,40.6817,7700.0
2011-01-21 12:45:00,91.16,91.17,91.15,91.17,7200.0,40.6772,40.6817,40.6728,40.6817,7200.0
2011-01-21 12:50:00,91.17,91.18,91.17,91.17,1200.0,40.6817,40.6862,40.6817,40.6817,1200.0
2011-01-21 12:55:00,91.18,91.18,91.17,91.17,6100.0,40.6862,40.6862,40.6817,40.6817,6100.0
2011-01-21 13:00:00,91.17,91.2,91.17,91.2,6300.0,40.6817,40.6951,40.6817,40.6951,6300.0
2011-01-21 13:05:00,91.2,91.21,91.2,91.21,4700.0,40.6951,40.6996,40.6951,40.6996,4700.0
2011-01-21 13:10:00,91.21,91.22,91.21,91.22,6500.0,40.6996,40.704,40.6996,40.704,6500.0
2011-01-21 13:15:00,91.21,91.23,91.21,91.23,6400.0,40.6996,40.7085,40.6996,40.7085,6400.0
2011-01-21 13:20:00,91.23,91.24,91.23,91.24,4100.0,40.7085,40.7129,40.7085,40.7129,4100.0
2011-01-21 13:25:00,91.23,91.24,91.23,91.24,1200.0,40.7085,40.7129,40.7085,40.7129,1200.0
2011-01-21 13:30:00,91.24,91.25,91.24,91.25,2400.0,40.7129,40.7174,40.7129,40.7174,2400.0
2011-01-21 13:35:00,91.25,91.28,91.25,91.28,12500.0,40.7174,40.7308,40.7174,40.7308,12500.0
2011-01-21 13:40:00,91.28,91.29,91.25,91.26,8600.0,40.7308,40.7353,40.7174,40.7219,8600.0
2011-01-21 13:45:00,91.25,91.26,91.25,91.26,1300.0,40.7174,40.7219,40.7174,40.7219,1300.0
2011-01-21 13:50:00,91.26,91.28,91.26,91.27,8100.0,40.7219,40.7308,40.7219,40.7263,8100.0
2011-01-21 13:55:00,91.29,91.29,91.27,91.28,2000.0,40.7353,40.7353,40.7263,40.7308,2000.0
2011-01-21 14:00:00,91.28,91.29,91.26,91.27,900.0,40.7308,40.7353,40.7219,40.7263,900.0
2011-01-21 14:05:00,91.28,91.29,91.27,91.28,1600.0,40.7308,40.7353,40.7263,40.7308,1600.0
2011-01-21 14:10:00,91.27,91.29,91.26,91.26,6000.0,40.7263,40.7353,40.7219,40.7219,6000.0
2011-01-21 14:15:00,91.28,91.28,91.26,91.26,900.0,40.7308,40.7308,40.7219,40.7219,900.0
2011-01-21 14:20:00,91.28,91.29,91.28,91.28,1800.0,40.7308,40.7353,40.7308,40.7308,1800.0
2011-01-21 14:25:00,91.28,91.28,91.27,91.28,2100.0,40.7308,40.7308,40.7263,40.7308,2100.0
2011-01-21 14:30:00,91.28,91.3,91.27,91.3,6600.0,40.7308,40.7397,40.7263,40.7397,6600.0
2011-01-21 14:35:00,91.29,91.3,91.29,91.3,5000.0,40.7353,40.7397,40.7353,40.7397,5000.0
2011-01-21 14:40:00,91.31,91.31,91.3,91.31,7500.0,40.7442,40.7442,40.7397,40.7442,7500.0
2011-01-21 14:45:00,91.31,91.31,91.3,91.31,2000.0,40.7442,40.7442,40.7397,40.7442,2000.0
2011-01-21 14:50:00,91.31,91.31,91.3,91.31,5700.0,40.7442,40.7442,40.7397,40.7442,5700.0
2011-01-21 14:55:00,91.31,91.32,91.31,91.31,14900.0,40.7442,40.7486,40.7442,40.7442,14900.0
2011-01-21 15:00:00,91.31,91.32,91.31,91.32,2400.0,40.7442,40.7486,40.7442,40.7486,2400.0
2011-01-21 15:05:00,91.32,91.33,91.31,91.33,13300.0,40.7486,40.7531,40.7442,40.7531,13300.0
2011-01-21 15:10:00,91.32,91.33,91.32,91.33,3200.0,40.7486,40.7531,40.7486,40.7531,3200.0
2011-01-21 15:15:00,91.33,91.33,91.31,91.32,15000.0,40.7531,40.7531,40.7442,40.7486,15000.0
2011-01-21 15:20:00,91.32,91.32,91.31,91.32,3100.0,40.7486,40.7486,40.7442,40.7486,3100.0
2011-01-21 15:25:00,91.32,91.34,91.32,91.32,11700.0,40.7486,40.7576,40.7486,40.7486,11700.0
2011-01-21 15:30:00,91.31,91.31,91.29,91.3,11500.0,40.7442,40.7442,40.7353,40.7397,11500.0
2011-01-21 15:35:00,91.3,91.3,91.28,91.28,4600.0,40.7397,40.7397,40.7308,40.7308,4600.0
2011-01-21 15:40:00,91.28,91.29,91.27,91.28,11700.0,40.7308,40.7353,40.7263,40.7308,11700.0
2011-01-21 15:45:00,91.29,91.29,91.25,91.26,19400.0,40.7353,40.7353,40.7174,40.7219,19400.0
2011-01-21 15:50:00,91.26,91.27,91.26,91.26,39500.0,40.7219,40.7263,40.7219,40.7219,39500.0
2011-01-21 15:55:00,91.27,91.29,91.25,91.29,44700.0,40.7263,40.7353,40.7174,40.7353,44700.0
2011-01-24 09:30:00,91.29,91.42,91.29,91.36,22900.0,40.7353,40.7933,40.7353,40.7665,22900.0
2011-01-24 09:35:00,91.39,91.41,91.39,91.4,8600.0,40.7799,40.7888,40.7799,40.7843,8600.0
2011-01-24 09:40:00,91.41,91.41,91.4,91.4,5400.0,40.7888,40.7888,40.7843,40.7843,5400.0
2011-01-24 09:45:00,91.41,91.41,91.38,91.38,16300.0,40.7888,40.7888,40.7754,40.7754,16300.0
2011-01-24 09:50:00,91.37,91.38,91.35,91.36,5000.0,40.771,40.7754,40.762,40.7665,5000.0
2011-01-24 09:55:00,91.36,91.37,91.31,91.32,3800.0,40.7665,40.771,40.7442,40.7486,3800.0
2011-01-24 10:00:00,91.33,91.36,91.33,91.35,6500.0,40.7531,40.7665,40.7531,40.762,6500.0
2011-01-24 10:05:00,91.36,91.36,91.35,91.36,5900.0,40.7665,40.7665,40.762,40.7665,5900.0
2011-01-24 10:10:00,91.36,91.36,91.34,91.34,6100.0,40.7665,40.7665,40.7576,40.7576,6100.0
2011-01-24 10:15:00,91.34,91.35,91.32,91.33,4100.0,40.7576,40.762,40.7486,40.7531,4100.0
2011-01-24 10:20:00,91.33,91.35,91.31,91.34,19300.0,40.7531,40.762,40.7442,40.7576,19300.0
2011-01-24 10:25:00,91.34,91.37,91.34,91.35,10300.0,40.7576,40.771,40.7576,40.762,10300.0
2011-01-24 10:30:00,91.35,91.36,91.33,91.33,8000.0,40.762,40.7665,40.7531,40.7531,8000.0
2011-01-24 10:35:00,91.34,91.37,91.34,91.36,11700.0,40.7576,40.771,40.7576,40.7665,11700.0
2011-01-24 10:40:00,91.36,91.37,91.36,91.36,5300.0,40.7665,40.771,40.7665,40.7665,5300.0
2011-01-24 10:45:00,91.37,91.37,91.35,91.35,8700.0,40.771,40.771,40.762,40.762,8700.0
2011-01-24 10:50:00,91.36,91.37,91.35,91.37,6200.0,40.7665,40.771,40.762,40.771,6200.0
2011-01-24 10:55:00,91.36,91.37,91.36,91.37,3600.0,40.7665,40.771,40.7665,40.771,3600.0
2011-01-24 11:00:00,91.37,91.37,91.36,91.37,12500.0,40.771,40.771,40.7665,40.771,12500.0
2011-01-24 11:05:00,91.37,91.38,91.37,91.37,12200.0,40.771,40.7754,40.771,40.771,12200.0
2011-01-24 11:10:00,91.37,91.37,91.35,91.37,15500.0,40.771,40.771,40.762,40.771,15500.0
2011-01-24 11:15:00,91.37,91.38,91.37,91.37,4500.0,40.771,40.7754,40.771,40.771,4500.0
2011-01-24 11:20:00,91.37,91.37,91.36,91.37,3400.0,40.771,40.771,40.7665,40.771,3400.0
2011-01-24 11:25:00,91.37,91.39,91.37,91.37,11500.0,40.771,40.7799,40.771,40.771,11500.0
2011-01-24 11:30:00,91.37,91.41,91.37,91.38,57000.0,40.771,40.7888,40.771,40.7754,57000.0
2011-01-24 11:35:00,91.38,91.39,91.36,91.37,7900.0,40.7754,40.7799,40.7665,40.771,7900.0
2011-01-24 11:40:00,91.38,91.38,91.37,91.37,3100.0,40.7754,40.7754,40.771,40.771,3100.0
2011-01-24 11:45:00,91.38,91.38,91.37,91.37,4900.0,40.7754,40.7754,40.771,40.771,4900.0
2011-01-24 11:50:00,91.37,91.38,91.37,91.37,6000.0,40.771,40.7754,40.771,40.771,6000.0
2011-01-24 11:55:00,91.37,91.38,91.36,91.36,4600.0,40.771,40.7754,40.7665,40.7665,4600.0
2011-01-24 12:00:00,91.36,91.37,91.35,91.36,7400.0,40.7665,40.771,40.762,40.7665,7400.0
2011-01-24 12:05:00,91.36,91.39,91.35,91.37,18400.0,40.7665,40.7799,40.762,40.771,18400.0
2011-01-24 12:10:00,91.36,91.38,91.36,91.36,8100.0,40.7665,40.7754,40.7665,40.7665,8100.0
2011-01-24 12:15:00,91.35,91.37,91.35,91.36,10700.0,40.762,40.771,40.762,40.7665,10700.0
2011-01-24 12:20:00,91.36,91.36,91.35,91.35,3000.0,40.7665,40.7665,40.762,40.762,3000.0
2011-01-24 12:25:00,91.35,91.36,91.34,91.35,1500.0,40.762,40.7665,40.7576,40.762,1500.0
2011-01-24 12:30:00,91.35,91.37,91.34,91.35,7300.0,40.762,40.771,40.7576,40.762,7300.0
2011-01-24 12:35:00,91.35,91.36,91.34,91.35,6100.0,40.762,40.7665,40.7576,40.762,6100.0
2011-01-24 12:40:00,91.34,91.36,91.34,91.35,4800.0,40.7576,40.7665,40.7576,40.762,4800.0
2011-01-24 12:45:00,91.35,91.37,91.35,91.35,8500.0,40.762,40.771,40.762,40.762,8500.0
2011-01-24 12:50:00,91.35,91.36,91.34,91.36,8600.0,40.762,40.7665,40.7576,40.7665,8600.0
2011-01-24 12:55:00,91.35,91.37,91.35,91.35,4800.0,40.762,40.771,40.762,40.762,4800.0
2011-01-24 13:00:00,91.36,91.36,91.35,91.36,2700.0,40.7665,40.7665,40.762,40.7665,2700.0
2011-01-24 13:05:00,91.35,91.37,91.35,91.36,8600.0,40.762,40.771,40.762,40.7665,8600.0
2011-01-24 13:10:00,91.37,91.37,91.35,91.35,5900.0,40.771,40.771,40.762,40.762,5900.0
2011-01-24 13:15:00,91.35,91.37,91.35,91.36,5200.0,40.762,40.771,40.762,40.7665,5200.0
2011-01-24 13:20:00,91.35,91.37,91.35,91.36,4700.0,40.762,40.771,40.762,40.7665,4700.0
2011-01-24 13:25:00,91.37,91.37,91.35,91.36,4700.0,40.771,40.771,40.762,40.7665,4700.0
2011-01-24 13:30:00,91.37,91.37,91.36,91.36,2400.0,40.771,40.771,40.7665,40.7665,2400.0
2011-01-24 13:35:00,91.36,91.37,91.36,91.36,2600.0,40.7665,40.771,40.7665,40.7665,2600.0
2011-01-24 13:40:00,91.37,91.37,91.36,91.36,6800.0,40.771,40.771,40.7665,40.7665,6800.0
2011-01-24 13:45:00,91.37,91.38,91.36,91.38,12700.0,40.771,40.7754,40.7665,40.7754,12700.0
2011-01-24 13:50:00,91.38,91.38,91.36,91.38,6300.0,40.7754,40.7754,40.7665,40.7754,6300.0
2011-01-24 13:55:00,91.38,91.39,91.37,91.39,5900.0,40.7754,40.7799,40.771,40.7799,5900.0
2011-01-24 14:00:00,91.39,91.39,91.38,91.38,3300.0,40.7799,40.7799,40.7754,40.7754,3300.0
2011-01-24 14:05:00,91.38,91.39,91.38,91.38,7800.0,40.7754,40.7799,40.7754,40.7754,7800.0
2011-01-24 14:10:00,91.38,91.4,91.38,91.39,9200.0,40.7754,40.7843,40.7754,40.7799,9200.0
2011-01-24 14:15:00,91.39,91.4,91.39,91.4,3200.0,40.7799,40.7843,40.7799,40.7843,3200.0
2011-01-24 14:20:00,91.39,91.43,91.39,91.42,17400.0,40.7799,40.7977,40.7799,40.7933,17400.0
2011-01-24 14:25:00,91.43,91.44,91.42,91.42,6500.0,40.7977,40.8022,40.7933,40.7933,6500.0
2011-01-24 14:30:00,91.43,91.45,91.43,91.45,8700.0,40.7977,40.8067,40.7977,40.8067,8700.0
2011-01-24 14:35:00,91.45,91.45,91.43,91.43,4200.0,40.8067,40.8067,40.7977,40.7977,4200.0
2011-01-24 14:40:00,91.44,91.44,91.42,91.42,3800.0,40.8022,40.8022,40.7933,40.7933,3800.0
2011-01-24 14:45:00,91.42,91.43,91.41,91.43,7400.0,40.7933,40.7977,40.7888,40.7977,7400.0
2011-01-24 14:50:00,91.43,91.44,91.42,91.42,7100.0,40.7977,40.8022,40.7933,40.7933,7100.0
2011-01-24 14:55:00,91.42,91.43,91.41,91.43,3800.0,40.7933,40.7977,40.7888,40.7977,3800.0
2011-01-24 15:00:00,91.43,91.44,91.42,91.43,6600.0,40.7977,40.8022,40.7933,40.7977,6600.0
2011-01-24 15:05:00,91.43,91.43,91.42,91.42,3700.0,40.7977,40.7977,40.7933,40.7933,3700.0
2011-01-24 15:10:00,91.43,91.43,91.42,91.42,4000.0,40.7977,40.7977,40.7933,40.7933,4000.0
2011-01-24 15:15:00,91.41,91.44,91.41,91.44,12800.0,40.7888,40.8022,40.7888,40.8022,12800.0
2011-01-24 15:20:00,91.43,91.43,91.42,91.42,2500.0,40.7977,40.7977,40.7933,40.7933,2500.0
2011-01-24 15:25:00,91.42,91.43,91.41,91.41,9300.0,40.7933,40.7977,40.7888,40.7888,9300.0
2011-01-24 15:30:00,91.41,91.42,91.4,91.41,4100.0,40.7888,40.7933,40.7843,40.7888,4100.0
2011-01-24 15:35:00,91.42,91.44,91.41,91.43,11800.0,40.7933,40.8022,40.7888,40.7977,11800.0
2011-01-24 15:40:00,91.43,91.44,91.42,91.44,10500.0,40.7977,40.8022,40.7933,40.8022,10500.0
2011-01-24 15:45:00,91.43,91.44,91.42,91.43,12300.0,40.7977,40.8022,40.7933,40.7977,12300.0
2011-01-24 15:50:00,91.43,91.44,91.41,91.41,8800.0,40.7977,40.8022,40.7888,40.7888,8800.0
2011-01-24 15:55:00,91.41,91.45,91.39,91.45,26000.0,40.7888,40.8067,40.7799,40.8067,26000.0
2011-01-25 09:30:00,91.44,91.47,91.36,91.43,17200.0,40.8022,40.8156,40.7665,40.7977,17200.0
2011-01-25 09:35:00,91.42,91.43,91.41,91.41,2900.0,40.7933,40.7977,40.7888,40.7888,2900.0
2011-01-25 09:40:00,91.43,91.44,91.41,91.43,3700.0,40.7977,40.8022,40.7888,40.7977,3700.0
2011-01-25 09:45:00,91.42,91.44,91.42,91.43,2200.0,40.7933,40.8022,40.7933,40.7977,2200.0
2011-01-25 09:50:00,91.43,91.45,91.43,91.44,3700.0,40.7977,40.8067,40.7977,40.8022,3700.0
2011-01-25 09:55:00,91.43,91.44,91.43,91.43,2200.0,40.7977,40.8022,40.7977,40.7977,2200.0
2011-01-25 10:00:00,91.44,91.46,91.43,91.44,10500.0,40.8022,40.8111,40.7977,40.8022,10500.0
2011-01-25 10:05:00,91.45,91.45,91.43,91.45,6000.0,40.8067,40.8067,40.7977,40.8067,6000.0
2011-01-25 10:10:00,91.45,91.45,91.41,91.41,9100.0,40.8067,40.8067,40.7888,40.7888,9100.0
2011-01-25 10:15:00,91.41,91.42,91.37,91.38,26700.0,40.7888,40.7933,40.771,40.7754,26700.0
2011-01-25 10:20:00,91.39,91.39,91.36,91.36,7500.0,40.7799,40.7799,40.7665,40.7665,7500.0
2011-01-25 10:25:00,91.36,91.37,91.35,91.36,7600.0,40.7665,40.771,40.762,40.7665,7600.0
2011-01-25 10:30:00,91.37,91.38,91.36,91.36,5700.0,40.771,40.7754,40.7665,40.7665,5700.0
2011-01-25 10:35:00,91.36,91.39,91.36,91.39,6800.0,40.7665,40.7799,40.7665,40.7799,6800.0
2011-01-25 10:40:00,91.38,91.4,91.37,91.38,3200.0,40.7754,40.7843,40.771,40.7754,3200.0
2011-01-25 10:45:00,91.38,91.39,91.37,91.37,6600.0,40.7754,40.7799,40.771,40.771,6600.0
2011-01-25 10:50:00,91.38,91.4,91.37,91.4,7200.0,40.7754,40.7843,40.771,40.7843,7200.0
2011-01-25 10:55:00,91.39,91.4,91.37,91.39,3200.0,40.7799,40.7843,40.771,40.7799,3200.0
2011-01-25 11:00:00,91.39,91.39,91.37,91.37,3100.0,40.7799,40.7799,40.771,40.771,3100.0
2011-01-25 11:05:00,91.38,91.4,91.38,91.39,6700.0,40.7754,40.7843,40.7754,40.7799,6700.0
2011-01-25 11:10:00,91.41,91.41,91.37,91.37,5600.0,40.7888,40.7888,40.771,40.771,5600.0
2011-01-25 11:15:00,91.38,91.38,91.34,91.35,12000.0,40.7754,40.7754,40.7576,40.762,12000.0
2011-01-25 11:20:00,91.34,91.36,91.34,91.34,4500.0,40.7576,40.7665,40.7576,40.7576,4500.0
2011-01-25 11:25:00,91.35,91.35,91.33,91.33,3500.0,40.762,40.762,40.7531,40.7531,3500.0
2011-01-25 11:30:00,91.33,91.35,91.33,91.35,10800.0,40.7531,40.762,40.7531,40.762,10800.0
2011-01-25 11:35:00,91.35,91.35,91.34,91.35,2800.0,40.762,40.762,40.7576,40.762,2800.0
2011-01-25 11:40:00,91.35,91.37,91.35,91.37,10500.0,40.762,40.771,40.762,40.771,10500.0
2011-01-25 11:45:00,91.37,91.37,91.34,91.35,3700.0,40.771,40.771,40.7576,40.762,3700.0
2011-01-25 11:50:00,91.35,91.38,91.35,91.36,5700.0,40.762,40.7754,40.762,40.7665,5700.0
2011-01-25 11:55:00,91.35,91.35,91.34,91.35,3200.0,40.762,40.762,40.7576,40.762,3200.0
2011-01-25 12:00:00,91.35,91.37,91.35,91.37,2100.0,40.762,40.771,40.762,40.771,2100.0
2011-01-25 12:05:00,91.37,91.38,91.36,91.38,3800.0,40.771,40.7754,40.7665,40.7754,3800.0
2011-01-25 12:10:00,91.37,91.4,91.37,91.39,3200.0,40.771,40.7843,40.771,40.7799,3200.0
2011-01-25 12:15:00,91.4,91.4,91.39,91.4,2200.0,40.7843,40.7843,40.7799,40.7843,2200.0
2011-01-25 12:20:00,91.41,91.41,91.38,91.39,2700.0,40.7888,40.7888,40.7754,40.7799,2700.0
2011-01-25 12:25:00,91.39,91.42,91.39,91.41,3300.0,40.7799,40.7933,40.7799,40.7888,3300.0
2011-01-25 12:30:00,91.42,91.42,91.41,91.42,1500.0,40.7933,40.7933,40.7888,40.7933,1500.0
2011-01-25 12:35:00,91.42,91.43,91.41,91.42,6000.0,40.7933,40.7977,40.7888,40.7933,6000.0
2011-01-25 12:40:00,91.43,91.45,91.42,91.44,6300.0,40.7977,40.8067,40.7933,40.8022,6300.0
2011-01-25 12:45:00,91.44,91.45,91.43,91.44,4900.0,40.8022,40.8067,40.7977,40.8022,4900.0
2011-01-25 12:50:00,91.45,91.45,91.43,91.43,2900.0,40.8067,40.8067,40.7977,40.7977,2900.0
2011-01-25 12:55:00,91.43,91.44,91.43,91.43,4400.0,40.7977,40.8022,40.7977,40.7977,4400.0
2011-01-25 13:00:00,91.44,91.44,91.41,91.41,3300.0,40.8022,40.8022,40.7888,40.7888,3300.0
2011-01-25 13:05:00,91.41,91.41,91.39,91.4,3300.0,40.7888,40.7888,40.7799,40.7843,3300.0
2011-01-25 13:10:00,91.4,91.4,91.39,91.4,8100.0,40.7843,40.7843,40.7799,40.7843,8100.0
2011-01-25 13:15:00,91.4,91.44,91.39,91.43,7400.0,40.7843,40.8022,40.7799,40.7977,7400.0
2011-01-25 13:20:00,91.42,91.43,91.42,91.43,3100.0,40.7933,40.7977,40.7933,40.7977,3100.0
2011-01-25 13:25:00,91.42,91.43,91.42,91.42,4500.0,40.7933,40.7977,40.7933,40.7933,4500.0
2011-01-25 13:30:00,91.43,91.43,91.42,91.43,3300.0,40.7977,40.7977,40.7933,40.7977,3300.0
2011-01-25 13:35:00,91.43,91.45,91.42,91.45,5400.0,40.7977,40.8067,40.7933,40.8067,5400.0
2011-01-25 13:40:00,91.44,91.47,91.44,91.46,13300.0,40.8022,40.8156,40.8022,40.8111,13300.0
2011-01-25 13:45:00,91.47,91.5,91.46,91.49,11700.0,40.8156,40.829,40.8111,40.8245,11700.0
2011-01-25 13:50:00,91.48,91.5,91.4,91.42,43800.0,40.82,40.829,40.7843,40.7933,43800.0
2011-01-25 13:55:00,91.41,91.45,91.41,91.45,6300.0,40.7888,40.8067,40.7888,40.8067,6300.0
2011-01-25 14:00:00,91.45,91.45,91.44,91.44,5100.0,40.8067,40.8067,40.8022,40.8022,5100.0
2011-01-25 14:05:00,91.44,91.45,91.44,91.45,2200.0,40.8022,40.8067,40.8022,40.8067,2200.0
2011-01-25 14:10:00,91.45,91.45,91.44,91.44,4100.0,40.8067,40.8067,40.8022,40.8022,4100.0
2011-01-25 14:15:00,91.45,91.45,91.43,91.44,6500.0,40.8067,40.8067,40.7977,40.8022,6500.0
2011-01-25 14:20:00,91.44,91.46,91.44,91.44,8100.0,40.8022,40.8111,40.8022,40.8022,8100.0
2011-01-25 14:25:00,91.44,91.45,91.43,91.44,5700.0,40.8022,40.8067,40.7977,40.8022,5700.0
2011-01-25 14:30:00,91.45,91.46,91.44,91.45,2300.0,40.8067,40.8111,40.8022,40.8067,2300.0
2011-01-25 14:35:00,91.44,91.45,91.43,91.44,7300.0,40.8022,40.8067,40.7977,40.8022,7300.0
2011-01-25 14:40:00,91.43,91.44,91.43,91.43,3100.0,40.7977,40.8022,40.7977,40.7977,3100.0
2011-01-25 14:45:00,91.43,91.43,91.4,91.42,9200.0,40.7977,40.7977,40.7843,40.7933,9200.0
2011-01-25 14:50:00,91.41,91.41,91.39,91.39,4700.0,40.7888,40.7888,40.7799,40.7799,4700.0
2011-01-25 14:55:00,91.38,91.39,91.37,91.38,5800.0,40.7754,40.7799,40.771,40.7754,5800.0
2011-01-25 15:00:00,91.38,91.44,91.38,91.43,9800.0,40.7754,40.8022,40.7754,40.7977,9800.0
2011-01-25 15:05:00,91.43,91.44,91.42,91.44,6600.0,40.7977,40.8022,40.7933,40.8022,6600.0
2011-01-25 15:10:00,91.43,91.45,91.42,91.44,5400.0,40.7977,40.8067,40.7933,40.8022,5400.0
2011-01-25 15:15:00,91.44,91.48,91.44,91.46,16700.0,40.8022,40.82,40.8022,40.8111,16700.0
2011-01-25 15:20:00,91.45,91.48,91.43,91.48,33900.0,40.8067,40.82,40.7977,40.82,33900.0
2011-01-25 15:25:00,91.48,91.48,91.47,91.48,6600.0,40.82,40.82,40.8156,40.82,6600.0
2011-01-25 15:30:00,91.49,91.52,91.48,91.5,53500.0,40.8245,40.8379,40.82,40.829,53500.0
2011-01-25 15:35:00,91.5,91.51,91.48,91.48,20100.0,40.829,40.8334,40.82,40.82,20100.0
2011-01-25 15:40:00,91.47,91.51,91.47,91.5,15400.0,40.8156,40.8334,40.8156,40.829,15400.0
2011-01-25 15:45:00,91.5,91.51,91.49,91.5,9200.0,40.829,40.8334,40.8245,40.829,9200.0
2011-01-25 15:50:00,91.5,91.53,91.49,91.52,13800.0,40.829,40.8423,40.8245,40.8379,13800.0
2011-01-25 15:55:00,91.52,91.52,91.49,91.5,17500.0,40.8379,40.8379,40.8245,40.829,17500.0
2011-01-26 09:30:00,91.64,91.66,91.53,91.62,31000.0,40.8914,40.9004,40.8423,40.8825,31000.0
2011-01-26 09:35:00,91.61,91.67,91.61,91.67,4500.0,40.878,40.9048,40.878,40.9048,4500.0
2011-01-26 09:40:00,91.67,91.67,91.66,91.67,10700.0,40.9048,40.9048,40.9004,40.9048,10700.0
2011-01-26 09:45:00,91.67,91.67,91.64,91.65,12100.0,40.9048,40.9048,40.8914,40.8959,12100.0
2011-01-26 09:50:00,91.65,91.66,91.63,91.65,8100.0,40.8959,40.9004,40.887,40.8959,8100.0
2011-01-26 09:55:00,91.66,91.67,91.65,91.67,10700.0,40.9004,40.9048,40.8959,40.9048,10700.0
2011-01-26 10:00:00,91.67,91.67,91.65,91.65,9200.0,40.9048,40.9048,40.8959,40.8959,9200.0
2011-01-26 10:05:00,91.65,91.67,91.64,91.66,7800.0,40.8959,40.9048,40.8914,40.9004,7800.0
2011-01-26 10:10:00,91.66,91.68,91.65,91.67,19300.0,40.9004,40.9093,40.8959,40.9048,19300.0
2011-01-26 10:15:00,91.68,91.68,91.63,91.63,10100.0,40.9093,40.9093,40.887,40.887,10100.0
2011-01-26 10:20:00,91.64,91.66,91.63,91.65,18500.0,40.8914,40.9004,40.887,40.8959,18500.0
2011-01-26 10:25:00,91.65,91.67,91.65,91.67,9300.0,40.8959,40.9048,40.8959,40.9048,9300.0
2011-01-26 10:30:00,91.66,91.67,91.64,91.66,5300.0,40.9004,40.9048,40.8914,40.9004,5300.0
2011-01-26 10:35:00,91.67,91.68,91.65,91.67,6700.0,40.9048,40.9093,40.8959,40.9048,6700.0
2011-01-26 10:40:00,91.67,91.69,91.67,91.68,10200.0,40.9048,40.9137,40.9048,40.9093,10200.0
2011-01-26 10:45:00,91.68,91.7,91.68,91.68,8700.0,40.9093,40.9182,40.9093,40.9093,8700.0
2011-01-26 10:50:00,91.69,91.7,91.68,91.69,5800.0,40.9137,40.9182,40.9093,40.9137,5800.0
2011-01-26 10:55:00,91.68,91.69,91.67,91.68,5100.0,40.9093,40.9137,40.9048,40.9093,5100.0
2011-01-26 11:00:00,91.69,91.7,91.68,91.7,9300.0,40.9137,40.9182,40.9093,40.9182,9300.0
2011-01-26 11:05:00,91.69,91.7,91.69,91.7,5900.0,40.9137,40.9182,40.9137,40.9182,5900.0
2011-01-26 11:10:00,91.7,91.7,91.69,91.69,5000.0,40.9182,40.9182,40.9137,40.9137,5000.0
2011-01-26 11:15:00,91.69,91.7,91.69,91.7,2900.0,40.9137,40.9182,40.9137,40.9182,2900.0
2011-01-26 11:20:00,91.7,91.71,91.69,91.7,11400.0,40.9182,40.9227,40.9137,40.9182,11400.0
2011-01-26 11:25:00,91.7,91.71,91.7,91.71,5500.0,40.9182,40.9227,40.9182,40.9227,5500.0
2011-01-26 11:30:00,91.7,91.71,91.69,91.7,13300.0,40.9182,40.9227,40.9137,40.9182,13300.0
2011-01-26 11:35:00,91.7,91.71,91.69,91.7,11500.0,40.9182,40.9227,40.9137,40.9182,11500.0
2011-01-26 11:40:00,91.7,91.71,91.7,91.71,3800.0,40.9182,40.9227,40.9182,40.9227,3800.0
2011-01-26 11:45:00,91.7,91.71,91.7,91.71,4600.0,40.9182,40.9227,40.9182,40.9227,4600.0
2011-01-26 11:50:00,91.71,91.72,91.7,91.7,4100.0,40.9227,40.9271,40.9182,40.9182,4100.0
2011-01-26 11:55:00,91.7,91.7,91.68,91.7,7500.0,40.9182,40.9182,40.9093,40.9182,7500.0
2011-01-26 12:00:00,91.7,91.71,91.68,91.68,9000.0,40.9182,40.9227,40.9093,40.9093,9000.0
2011-01-26 12:05:00,91.68,91.69,91.66,91.66,9500.0,40.9093,40.9137,40.9004,40.9004,9500.0
2011-01-26 12:10:00,91.66,91.66,91.63,91.63,16600.0,40.9004,40.9004,40.887,40.887,16600.0
2011-01-26 12:15:00,91.64,91.65,91.62,91.64,11700.0,40.8914,40.8959,40.8825,40.8914,11700.0
2011-01-26 12:20:00,91.65,91.65,91.62,91.62,10600.0,40.8959,40.8959,40.8825,40.8825,10600.0
2011-01-26 12:25:00,91.63,91.65,91.61,91.63,12600.0,40.887,40.8959,40.878,40.887,12600.0
2011-01-26 12:30:00,91.63,91.65,91.62,91.63,11000.0,40.887,40.8959,40.8825,40.887,11000.0
2011-01-26 12:35:00,91.63,91.64,91.61,91.61,11400.0,40.887,40.8914,40.878,40.878,11400.0
2011-01-26 12:40:00,91.63,91.64,91.61,91.62,12500.0,40.887,40.8914,40.878,40.8825,12500.0
2011-01-26 12:45:00,91.61,91.62,91.6,91.61,19600.0,40.878,40.8825,40.8736,40.878,19600.0
2011-01-26 12:50:00,91.62,91.63,91.61,91.61,9400.0,40.8825,40.887,40.878,40.878,9400.0
2011-01-26 12:55:00,91.61,91.63,91.58,91.61,13600.0,40.878,40.887,40.8647,40.878,13600.0
2011-01-26 13:00:00,91.6,91.62,91.57,91.61,13800.0,40.8736,40.8825,40.8602,40.878,13800.0
2011-01-26 13:05:00,91.6,91.61,91.58,91.58,14400.0,40.8736,40.878,40.8647,40.8647,14400.0
2011-01-26 13:10:00,91.58,91.62,91.57,91.61,12800.0,40.8647,40.8825,40.8602,40.878,12800.0
2011-01-26 13:15:00,91.61,91.62,91.58,91.6,15000.0,40.878,40.8825,40.8647,40.8736,15000.0
2011-01-26 13:20:00,91.61,91.61,91.57,91.58,11700.0,40.878,40.878,40.8602,40.8647,11700.0
2011-01-26 13:25:00,91.57,91.58,91.56,91.57,9200.0,40.8602,40.8647,40.8557,40.8602,9200.0
2011-01-26 13:30:00,91.56,91.59,91.56,91.59,12200.0,40.8557,40.8691,40.8557,40.8691,12200.0
2011-01-26 13:35:00,91.59,91.6,91.56,91.57,13700.0,40.8691,40.8736,40.8557,40.8602,13700.0
2011-01-26 13:40:00,91.57,91.6,91.57,91.58,11400.0,40.8602,40.8736,40.8602,40.8647,11400.0
2011-01-26 13:45:00,91.58,91.59,91.56,91.56,10400.0,40.8647,40.8691,40.8557,40.8557,10400.0
2011-01-26 13:50:00,91.58,91.59,91.57,91.58,11600.0,40.8647,40.8691,40.8602,40.8647,11600.0
2011-01-26 13:55:00,91.58,91.59,91.56,91.57,9500.0,40.8647,40.8691,40.8557,40.8602,9500.0
2011-01-26 14:00:00,91.56,91.58,91.56,91.57,10700.0,40.8557,40.8647,40.8557,40.8602,10700.0
2011-01-26 14:05:00,91.56,91.6,91.56,91.59,12100.0,40.8557,40.8736,40.8557,40.8691,12100.0
2011-01-26 14:10:00,91.59,91.65,91.57,91.6,27100.0,40.8691,40.8959,40.8602,40.8736,27100.0
2011-01-26 14:15:00,91.61,91.66,91.6,91.63,14400.0,40.878,40.9004,40.8736,40.887,14400.0
2011-01-26 14:20:00,91.63,91.64,91.58,91.58,12500.0,40.887,40.8914,40.8647,40.8647,12500.0
2011-01-26 14:25:00,91.59,91.6,91.58,91.58,11900.0,40.8691,40.8736,40.8647,40.8647,11900.0
2011-01-26 14:30:00,91.58,91.63,91.57,91.62,25200.0,40.8647,40.887,40.8602,40.8825,25200.0
2011-01-26 14:35:00,91.62,91.65,91.62,91.64,18900.0,40.8825,40.8959,40.8825,40.8914,18900.0
2011-01-26 14:40:00,91.63,91.66,91.63,91.63,10900.0,40.887,40.9004,40.887,40.887,10900.0
2011-01-26 14:45:00,91.63,91.64,91.6,91.6,13000.0,40.887,40.8914,40.8736,40.8736,13000.0
2011-01-26 14:50:00,91.61,91.61,91.58,91.58,13100.0,40.878,40.878,40.8647,40.8647,13100.0
2011-01-26 14:55:00,91.58,91.6,91.57,91.59,10300.0,40.8647,40.8736,40.8602,40.8691,10300.0
2011-01-26 15:00:00,91.59,91.6,91.58,91.59,14200.0,40.8691,40.8736,40.8647,40.8691,14200.0
2011-01-26 15:05:00,91.6,91.61,91.58,91.59,13500.0,40.8736,40.878,40.8647,40.8691,13500.0
2011-01-26 15:10:00,91.59,91.61,91.58,91.61,11200.0,40.8691,40.878,40.8647,40.878,11200.0
2011-01-26 15:15:00,91.6,91.62,91.59,91.6,11600.0,40.8736,40.8825,40.8691,40.8736,11600.0
2011-01-26 15:20:00,91.6,91.63,91.59,91.61,15600.0,40.8736,40.887,40.8691,40.878,15600.0
2011-01-26 15:25:00,91.61,91.63,91.6,91.61,12500.0,40.878,40.887,40.8736,40.878,12500.0
2011-01-26 15:30:00,91.62,91.62,91.61,91.61,8200.0,40.8825,40.8825,40.878,40.878,8200.0
2011-01-26 15:35:00,91.62,91.67,91.61,91.67,21700.0,40.8825,40.9048,40.878,40.9048,21700.0
2011-01-26 15:40:00,91.67,91.7,91.66,91.69,21200.0,40.9048,40.9182,40.9004,40.9137,21200.0
2011-01-26 15:45:00,91.68,91.7,91.67,91.68,16400.0,40.9093,40.9182,40.9048,40.9093,16400.0
2011-01-26 15:50:00,91.69,91.7,91.68,91.69,18800.0,40.9137,40.9182,40.9093,40.9137,18800.0
2011-01-26 15:55:00,91.7,91.71,91.67,91.71,30000.0,40.9182,40.9227,40.9048,40.9227,30000.0
2011-01-27 09:30:00,91.77,91.8,91.75,91.77,21700.0,40.9494,40.9628,40.9405,40.9494,21700.0
2011-01-27 09:35:00,91.79,91.79,91.72,91.75,5500.0,40.9584,40.9584,40.9271,40.9405,5500.0
2011-01-27 09:40:00,91.76,91.77,91.73,91.77,8400.0,40.945,40.9494,40.9316,40.9494,8400.0
2011-01-27 09:45:00,91.77,91.77,91.74,91.74,8200.0,40.9494,40.9494,40.9361,40.9361,8200.0
2011-01-27 09:50:00,91.75,91.75,91.74,91.75,4200.0,40.9405,40.9405,40.9361,40.9405,4200.0
2011-01-27 09:55:00,91.75,91.79,91.75,91.79,9000.0,40.9405,40.9584,40.9405,40.9584,9000.0
2011-01-27 10:00:00,91.79,91.79,91.77,91.77,6500.0,40.9584,40.9584,40.9494,40.9494,6500.0
2011-01-27 10:05:00,91.78,91.79,91.77,91.78,6800.0,40.9539,40.9584,40.9494,40.9539,6800.0
2011-01-27 10:10:00,91.79,91.79,91.78,91.79,12700.0,40.9584,40.9584,40.9539,40.9584,12700.0
2011-01-27 10:15:00,91.79,91.79,91.78,91.79,5600.0,40.9584,40.9584,40.9539,40.9584,5600.0
2011-01-27 10:20:00,91.79,91.8,91.78,91.8,8000.0,40.9584,40.9628,40.9539,40.9628,8000.0
2011-01-27 10:25:00,91.79,91.8,91.78,91.8,4500.0,40.9584,40.9628,40.9539,40.9628,4500.0
2011-01-27 10:30:00,91.8,91.8,91.79,91.8,7700.0,40.9628,40.9628,40.9584,40.9628,7700.0
2011-01-27 10:35:00,91.8,91.8,91.79,91.8,5500.0,40.9628,40.9628,40.9584,40.9628,5500.0
2011-01-27 10:40:00,91.8,91.8,91.79,91.8,2300.0,40.9628,40.9628,40.9584,40.9628,2300.0
2011-01-27 10:45:00,91.8,91.8,91.8,91.8,2600.0,40.9628,40.9628,40.9628,40.9628,2600.0
2011-01-27 10:50:00,91.79,91.8,91.78,91.8,10600.0,40.9584,40.9628,40.9539,40.9628,10600.0
2011-01-27 10:55:00,91.78,91.81,91.78,91.81,32700.0,40.9539,40.9673,40.9539,40.9673,32700.0
2011-01-27 11:00:00,91.81,91.81,91.78,91.78,4800.0,40.9673,40.9673,40.9539,40.9539,4800.0
2011-01-27 11:05:00,91.78,91.79,91.77,91.77,3900.0,40.9539,40.9584,40.9494,40.9494,3900.0
2011-01-27 11:10:00,91.77,91.79,91.77,91.77,6300.0,40.9494,40.9584,40.9494,40.9494,6300.0
2011-01-27 11:15:00,91.78,91.78,91.77,91.77,4500.0,40.9539,40.9539,40.9494,40.9494,4500.0
2011-01-27 11:20:00,91.76,91.77,91.75,91.75,6600.0,40.945,40.9494,40.9405,40.9405,6600.0
2011-01-27 11:25:00,91.76,91.76,91.75,91.75,4200.0,40.945,40.945,40.9405,40.9405,4200.0
2011-01-27 11:30:00,91.75,91.75,91.74,91.75,2500.0,40.9405,40.9405,40.9361,40.9405,2500.0
2011-01-27 11:35:00,91.74,91.75,91.73,91.73,6200.0,40.9361,40.9405,40.9316,40.9316,6200.0
2011-01-27 11:40:00,91.71,91.72,91.7,91.71,8100.0,40.9227,40.9271,40.9182,40.9227,8100.0
2011-01-27 11:45:00,91.71,91.73,91.7,91.71,11700.0,40.9227,40.9316,40.9182,40.9227,11700.0
2011-01-27 11:50:00,91.71,91.74,91.71,91.72,8700.0,40.9227,40.9361,40.9227,40.9271,8700.0
2011-01-27 11:55:00,91.72,91.74,91.72,91.72,2900.0,40.9271,40.9361,40.9271,40.9271,2900.0
2011-01-27 12:00:00,91.72,91.74,91.71,91.71,3100.0,40.9271,40.9361,40.9227,40.9227,3100.0
2011-01-27 12:05:00,91.71,91.72,91.71,91.72,7900.0,40.9227,40.9271,40.9227,40.9271,7900.0
2011-01-27 12:10:00,91.71,91.72,91.7,91.7,4200.0,40.9227,40.9271,40.9182,40.9182,4200.0
2011-01-27 12:15:00,91.7,91.72,91.7,91.71,3700.0,40.9182,40.9271,40.9182,40.9227,3700.0
2011-01-27 12:20:00,91.7,91.71,91.7,91.7,4200.0,40.9182,40.9227,40.9182,40.9182,4200.0
2011-01-27 12:25:00,91.7,91.71,91.7,91.71,10700.0,40.9182,40.9227,40.9182,40.9227,10700.0
2011-01-27 12:30:00,91.71,91.71,91.7,91.7,10700.0,40.9227,40.9227,40.9182,40.9182,10700.0
2011-01-27 12:35:00,91.71,91.71,91.69,91.69,6200.0,40.9227,40.9227,40.9137,40.9137,6200.0
2011-01-27 12:40:00,91.69,91.7,91.69,91.69,4900.0,40.9137,40.9182,40.9137,40.9137,4900.0
2011-01-27 12:45:00,91.69,91.7,91.69,91.69,11100.0,40.9137,40.9182,40.9137,40.9137,11100.0
2011-01-27 12:50:00,91.7,91.72,91.69,91.69,5400.0,40.9182,40.9271,40.9137,40.9137,5400.0
2011-01-27 12:55:00,91.69,91.71,91.69,91.7,5700.0,40.9137,40.9227,40.9137,40.9182,5700.0
2011-01-27 13:00:00,91.69,91.7,91.69,91.7,1600.0,40.9137,40.9182,40.9137,40.9182,1600.0
2011-01-27 13:05:00,91.7,91.71,91.7,91.7,2900.0,40.9182,40.9227,40.9182,40.9182,2900.0
2011-01-27 13:10:00,91.7,91.7,91.69,91.7,2800.0,40.9182,40.9182,40.9137,40.9182,2800.0
2011-01-27 13:15:00,91.69,91.7,91.69,91.69,2700.0,40.9137,40.9182,40.9137,40.9137,2700.0
2011-01-27 13:20:00,91.69,91.72,91.69,91.71,6900.0,40.9137,40.9271,40.9137,40.9227,6900.0
2011-01-27 13:25:00,91.72,91.72,91.7,91.71,2200.0,40.9271,40.9271,40.9182,40.9227,2200.0
2011-01-27 13:30:00,91.71,91.71,91.69,91.69,3000.0,40.9227,40.9227,40.9137,40.9137,3000.0
2011-01-27 13:35:00,91.7,91.7,91.69,91.7,4100.0,40.9182,40.9182,40.9137,40.9182,4100.0
2011-01-27 13:40:00,91.7,91.71,91.69,91.7,2900.0,40.9182,40.9227,40.9137,40.9182,2900.0
2011-01-27 13:45:00,91.7,91.72,91.69,91.7,7400.0,40.9182,40.9271,40.9137,40.9182,7400.0
2011-01-27 13:50:00,91.71,91.71,91.7,91.7,1800.0,40.9227,40.9227,40.9182,40.9182,1800.0
2011-01-27 13:55:00,91.7,91.72,91.7,91.72,7000.0,40.9182,40.9271,40.9182,40.9271,7000.0
2011-01-27 14:00:00,91.72,91.72,91.7,91.7,1800.0,40.9271,40.9271,40.9182,40.9182,1800.0
2011-01-27 14:05:00,91.71,91.72,91.71,91.71,6600.0,40.9227,40.9271,40.9227,40.9227,6600.0
2011-01-27 14:10:00,91.72,91.72,91.71,91.71,3200.0,40.9271,40.9271,40.9227,40.9227,3200.0
2011-01-27 14:15:00,91.71,91.72,91.7,91.71,3700.0,40.9227,40.9271,40.9182,40.9227,3700.0
2011-01-27 14:20:00,91.71,91.72,91.71,91.72,3600.0,40.9227,40.9271,40.9227,40.9271,3600.0
2011-01-27 14:25:00,91.72,91.72,91.69,91.69,7800.0,40.9271,40.9271,40.9137,40.9137,7800.0
2011-01-27 14:30:00,91.69,91.71,91.69,91.71,4100.0,40.9137,40.9227,40.9137,40.9227,4100.0
2011-01-27 14:35:00,91.7,91.71,91.7,91.7,11100.0,40.9182,40.9227,40.9182,40.9182,11100.0
2011-01-27 14:40:00,91.7,91.73,91.7,91.73,6700.0,40.9182,40.9316,40.9182,40.9316,6700.0
2011-01-27 14:45:00,91.73,91.73,91.71,91.71,2100.0,40.9316,40.9316,40.9227,40.9227,2100.0
2011-01-27 14:50:00,91.71,91.72,91.71,91.71,6000.0,40.9227,40.9271,40.9227,40.9227,6000.0
2011-01-27 14:55:00,91.72,91.72,91.7,91.7,5000.0,40.9271,40.9271,40.9182,40.9182,5000.0
2011-01-27 15:00:00,91.7,91.71,91.7,91.7,2800.0,40.9182,40.9227,40.9182,40.9182,2800.0
2011-01-27 15:05:00,91.7,91.72,91.7,91.71,17400.0,40.9182,40.9271,40.9182,40.9227,17400.0
2011-01-27 15:10:00,91.72,91.73,91.71,91.73,12500.0,40.9271,40.9316,40.9227,40.9316,12500.0
2011-01-27 15:15:00,91.72,91.73,91.72,91.72,2300.0,40.9271,40.9316,40.9271,40.9271,2300.0
2011-01-27 15:20:00,91.72,91.74,91.72,91.74,17000.0,40.9271,40.9361,40.9271,40.9361,17000.0
2011-01-27 15:25:00,91.75,91.76,91.75,91.76,12400.0,40.9405,40.945,40.9405,40.945,12400.0
2011-01-27 15:30:00,91.76,91.76,91.74,91.74,3600.0,40.945,40.945,40.9361,40.9361,3600.0
2011-01-27 15:35:00,91.75,91.75,91.74,91.75,4200.0,40.9405,40.9405,40.9361,40.9405,4200.0
2011-01-27 15:40:00,91.75,91.78,91.74,91.78,8400.0,40.9405,40.9539,40.9361,40.9539,8400.0
2011-01-27 15:45:00,91.78,91.82,91.78,91.82,28900.0,40.9539,40.9718,40.9539,40.9718,28900.0
2011-01-27 15:50:00,91.82,91.85,91.81,91.83,55200.0,40.9718,40.9851,40.9673,40.9762,55200.0
2011-01-27 15:55:00,91.84,91.84,91.81,91.83,21900.0,40.9807,40.9807,40.9673,40.9762,21900.0
2011-01-28 09:30:00,91.88,91.88,91.8,91.85,27700.0,40.9985,40.9985,40.9628,40.9851,27700.0
2011-01-28 09:35:00,91.87,91.89,91.84,91.85,21600.0,40.9941,41.003,40.9807,40.9851,21600.0
2011-01-28 09:40:00,91.85,91.87,91.85,91.86,7300.0,40.9851,40.9941,40.9851,40.9896,7300.0
2011-01-28 09:45:00,91.84,91.84,91.82,91.82,8100.0,40.9807,40.9807,40.9718,40.9718,8100.0
2011-01-28 09:50:00,91.82,91.82,91.81,91.82,1600.0,40.9718,40.9718,40.9673,40.9718,1600.0
2011-01-28 09:55:00,91.81,91.81,91.8,91.81,4700.0,40.9673,40.9673,40.9628,40.9673,4700.0
2011-01-28 10:00:00,91.8,91.81,91.79,91.79,4400.0,40.9628,40.9673,40.9584,40.9584,4400.0
2011-01-28 10:05:00,91.78,91.78,91.76,91.78,13200.0,40.9539,40.9539,40.945,40.9539,13200.0
2011-01-28 10:10:00,91.78,91.79,91.77,91.78,20100.0,40.9539,40.9584,40.9494,40.9539,20100.0
2011-01-28 10:15:00,91.79,91.79,91.78,91.78,31100.0,40.9584,40.9584,40.9539,40.9539,31100.0
2011-01-28 10:20:00,91.78,91.78,91.74,91.74,70000.0,40.9539,40.9539,40.9361,40.9361,70000.0
2011-01-28 10:25:00,91.74,91.77,91.74,91.75,6300.0,40.9361,40.9494,40.9361,40.9405,6300.0
2011-01-28 10:30:00,91.74,91.75,91.74,91.75,20700.0,40.9361,40.9405,40.9361,40.9405,20700.0
2011-01-28 10:35:00,91.75,91.77,91.74,91.76,21000.0,40.9405,40.9494,40.9361,40.945,21000.0
2011-01-28 10:40:00,91.77,91.79,91.76,91.76,9500.0,40.9494,40.9584,40.945,40.945,9500.0
2011-01-28 10:45:00,91.77,91.78,91.74,91.77,10200.0,40.9494,40.9539,40.9361,40.9494,10200.0
2011-01-28 10:50:00,91.76,91.77,91.73,91.77,29400.0,40.945,40.9494,40.9316,40.9494,29400.0
2011-01-28 10:55:00,91.76,91.79,91.76,91.77,19300.0,40.945,40.9584,40.945,40.9494,19300.0
2011-01-28 11:00:00,91.77,91.77,91.73,91.74,26800.0,40.9494,40.9494,40.9316,40.9361,26800.0
2011-01-28 11:05:00,91.73,91.74,91.73,91.74,3300.0,40.9316,40.9361,40.9316,40.9361,3300.0
2011-01-28 11:10:00,91.73,91.78,91.72,91.77,19900.0,40.9316,40.9539,40.9271,40.9494,19900.0
2011-01-28 11:15:00,91.77,91.8,91.73,91.73,23600.0,40.9494,40.9628,40.9316,40.9316,23600.0
2011-01-28 11:20:00,91.72,91.73,91.7,91.72,28300.0,40.9271,40.9316,40.9182,40.9271,28300.0
2011-01-28 11:25:00,91.72,91.73,91.71,91.71,9100.0,40.9271,40.9316,40.9227,40.9227,9100.0
2011-01-28 11:30:00,91.71,91.72,91.69,91.69,10200.0,40.9227,40.9271,40.9137,40.9137,10200.0
2011-01-28 11:35:00,91.69,91.69,91.65,91.66,20300.0,40.9137,40.9137,40.8959,40.9004,20300.0
2011-01-28 11:40:00,91.66,91.66,91.62,91.65,32100.0,40.9004,40.9004,40.8825,40.8959,32100.0
2011-01-28 11:45:00,91.66,91.69,91.65,91.67,16400.0,40.9004,40.9137,40.8959,40.9048,16400.0
2011-01-28 11:50:00,91.67,91.67,91.63,91.63,10300.0,40.9048,40.9048,40.887,40.887,10300.0
2011-01-28 11:55:00,91.63,91.63,91.56,91.57,52800.0,40.887,40.887,40.8557,40.8602,52800.0
2011-01-28 12:00:00,91.57,91.58,91.49,91.51,35900.0,40.8602,40.8647,40.8245,40.8334,35900.0
2011-01-28 12:05:00,91.52,91.53,91.49,91.49,17000.0,40.8379,40.8423,40.8245,40.8245,17000.0
2011-01-28 12:10:00,91.5,91.51,91.45,91.45,24400.0,40.829,40.8334,40.8067,40.8067,24400.0
2011-01-28 12:15:00,91.46,91.53,91.46,91.49,21400.0,40.8111,40.8423,40.8111,40.8245,21400.0
2011-01-28 12:20:00,91.5,91.53,91.48,91.53,4300.0,40.829,40.8423,40.82,40.8423,4300.0
2011-01-28 12:25:00,91.54,91.54,91.48,91.52,14900.0,40.8468,40.8468,40.82,40.8379,14900.0
2011-01-28 12:30:00,91.52,91.52,91.51,91.51,12900.0,40.8379,40.8379,40.8334,40.8334,12900.0
2011-01-28 12:35:00,91.51,91.52,91.49,91.51,18900.0,40.8334,40.8379,40.8245,40.8334,18900.0
2011-01-28 12:40:00,91.52,91.54,91.51,91.53,14000.0,40.8379,40.8468,40.8334,40.8423,14000.0
2011-01-28 12:45:00,91.53,91.53,91.51,91.52,2100.0,40.8423,40.8423,40.8334,40.8379,2100.0
2011-01-28 12:50:00,91.52,91.52,91.51,91.51,6500.0,40.8379,40.8379,40.8334,40.8334,6500.0
2011-01-28 12:55:00,91.52,91.53,91.51,91.51,18500.0,40.8379,40.8423,40.8334,40.8334,18500.0
2011-01-28 13:00:00,91.51,91.51,91.5,91.5,3000.0,40.8334,40.8334,40.829,40.829,3000.0
2011-01-28 13:05:00,91.5,91.5,91.48,91.5,16700.0,40.829,40.829,40.82,40.829,16700.0
2011-01-28 13:10:00,91.49,91.49,91.48,91.48,1900.0,40.8245,40.8245,40.82,40.82,1900.0
2011-01-28 13:15:00,91.48,91.5,91.48,91.48,8500.0,40.82,40.829,40.82,40.82,8500.0
2011-01-28 13:20:00,91.48,91.49,91.44,91.44,7700.0,40.82,40.8245,40.8022,40.8022,7700.0
2011-01-28 13:25:00,91.45,91.51,91.45,91.47,32000.0,40.8067,40.8334,40.8067,40.8156,32000.0
2011-01-28 13:30:00,91.47,91.49,91.44,91.44,17300.0,40.8156,40.8245,40.8022,40.8022,17300.0
2011-01-28 13:35:00,91.44,91.46,91.44,91.44,5700.0,40.8022,40.8111,40.8022,40.8022,5700.0
2011-01-28 13:40:00,91.44,91.47,91.44,91.44,11400.0,40.8022,40.8156,40.8022,40.8022,11400.0
2011-01-28 13:45:00,91.46,91.46,91.44,91.44,8200.0,40.8111,40.8111,40.8022,40.8022,8200.0
2011-01-28 13:50:00,91.44,91.46,91.43,91.44,8900.0,40.8022,40.8111,40.7977,40.8022,8900.0
2011-01-28 13:55:00,91.45,91.48,91.44,91.48,11800.0,40.8067,40.82,40.8022,40.82,11800.0
2011-01-28 14:00:00,91.48,91.49,91.46,91.48,6100.0,40.82,40.8245,40.8111,40.82,6100.0
2011-01-28 14:05:00,91.47,91.48,91.46,91.46,9500.0,40.8156,40.82,40.8111,40.8111,9500.0
2011-01-28 14:10:00,91.47,91.47,91.45,91.45,9700.0,40.8156,40.8156,40.8067,40.8067,9700.0
2011-01-28 14:15:00,91.46,91.46,91.44,91.44,7700.0,40.8111,40.8111,40.8022,40.8022,7700.0
2011-01-28 14:20:00,91.46,91.46,91.44,91.44,8800.0,40.8111,40.8111,40.8022,40.8022,8800.0
2011-01-28 14:25:00,91.44,91.46,91.44,91.44,8000.0,40.8022,40.8111,40.8022,40.8022,8000.0
2011-01-28 14:30:00,91.44,91.48,91.44,91.48,10700.0,40.8022,40.82,40.8022,40.82,10700.0
2011-01-28 14:35:00,91.48,91.54,91.48,91.49,20800.0,40.82,40.8468,40.82,40.8245,20800.0
2011-01-28 14:40:00,91.5,91.54,91.5,91.53,17400.0,40.829,40.8468,40.829,40.8423,17400.0
2011-01-28 14:45:00,91.54,91.54,91.48,91.53,15400.0,40.8468,40.8468,40.82,40.8423,15400.0
2011-01-28 14:50:00,91.52,91.53,91.49,91.49,9600.0,40.8379,40.8423,40.8245,40.8245,9600.0
2011-01-28 14:55:00,91.48,91.5,91.47,91.48,21100.0,40.82,40.829,40.8156,40.82,21100.0
2011-01-28 15:00:00,91.49,91.5,91.47,91.47,13900.0,40.8245,40.829,40.8156,40.8156,13900.0
2011-01-28 15:05:00,91.49,91.5,91.45,91.46,15000.0,40.8245,40.829,40.8067,40.8111,15000.0
2011-01-28 15:10:00,91.47,91.47,91.44,91.45,11400.0,40.8156,40.8156,40.8022,40.8067,11400.0
2011-01-28 15:15:00,91.45,91.46,91.43,91.45,9100.0,40.8067,40.8111,40.7977,40.8067,9100.0
2011-01-28 15:20:00,91.45,91.49,91.42,91.45,18800.0,40.8067,40.8245,40.7933,40.8067,18800.0
2011-01-28 15:25:00,91.46,91.48,91.39,91.39,57800.0,40.8111,40.82,40.7799,40.7799,57800.0
2011-01-28 15:30:00,91.4,91.43,91.38,91.42,32700.0,40.7843,40.7977,40.7754,40.7933,32700.0
2011-01-28 15:35:00,91.4,91.42,91.38,91.38,12900.0,40.7843,40.7933,40.7754,40.7754,12900.0
2011-01-28 15:40:00,91.38,91.4,91.37,91.38,15800.0,40.7754,40.7843,40.771,40.7754,15800.0
2011-01-28 15:45:00,91.38,91.39,91.35,91.35,61300.0,40.7754,40.7799,40.762,40.762,61300.0
2011-01-28 15:50:00,91.35,91.37,91.32,91.35,21500.0,40.762,40.771,40.7486,40.762,21500.0
2011-01-28 15:55:00,91.33,91.37,91.29,91.3,98800.0,40.7531,40.771,40.7353,40.7397,98800.0
2011-01-31 09:30:00,91.53,91.62,91.36,91.62,19600.0,40.8423,40.8825,40.7665,40.8825,19600.0
2011-01-31 09:35:00,91.61,91.63,91.59,91.59,12100.0,40.878,40.887,40.8691,40.8691,12100.0
2011-01-31 09:40:00,91.59,91.64,91.5,91.62,6700.0,40.8691,40.8914,40.829,40.8825,6700.0
2011-01-31 09:45:00,91.6,91.63,91.6,91.62,3700.0,40.8736,40.887,40.8736,40.8825,3700.0
2011-01-31 09:50:00,91.62,91.63,91.49,91.52,17800.0,40.8825,40.887,40.8245,40.8379,17800.0
2011-01-31 09:55:00,91.52,91.57,91.51,91.54,11700.0,40.8379,40.8602,40.8334,40.8468,11700.0
2011-01-31 10:00:00,91.54,91.57,91.54,91.57,5300.0,40.8468,40.8602,40.8468,40.8602,5300.0
2011-01-31 10:05:00,91.57,91.57,91.55,91.57,3900.0,40.8602,40.8602,40.8513,40.8602,3900.0
2011-01-31 10:10:00,91.57,91.57,91.55,91.56,2600.0,40.8602,40.8602,40.8513,40.8557,2600.0
2011-01-31 10:15:00,91.56,91.57,91.55,91.55,2000.0,40.8557,40.8602,40.8513,40.8513,2000.0
2011-01-31 10:20:00,91.56,91.58,91.55,91.58,3500.0,40.8557,40.8647,40.8513,40.8647,3500.0
2011-01-31 10:25:00,91.57,91.59,91.56,91.58,11500.0,40.8602,40.8691,40.8557,40.8647,11500.0
2011-01-31 10:30:00,91.58,91.59,91.56,91.58,6700.0,40.8647,40.8691,40.8557,40.8647,6700.0
2011-01-31 10:35:00,91.57,91.59,91.57,91.59,5800.0,40.8602,40.8691,40.8602,40.8691,5800.0
2011-01-31 10:40:00,91.6,91.65,91.6,91.64,8600.0,40.8736,40.8959,40.8736,40.8914,8600.0
2011-01-31 10:45:00,91.65,91.65,91.63,91.64,2300.0,40.8959,40.8959,40.887,40.8914,2300.0
2011-01-31 10:50:00,91.64,91.64,91.63,91.63,1800.0,40.8914,40.8914,40.887,40.887,1800.0
2011-01-31 10:55:00,91.62,91.67,91.61,91.67,8100.0,40.8825,40.9048,40.878,40.9048,8100.0
2011-01-31 11:00:00,91.67,91.68,91.64,91.66,4200.0,40.9048,40.9093,40.8914,40.9004,4200.0
2011-01-31 11:05:00,91.65,91.66,91.65,91.66,1500.0,40.8959,40.9004,40.8959,40.9004,1500.0
2011-01-31 11:10:00,91.66,91.66,91.65,91.66,2700.0,40.9004,40.9004,40.8959,40.9004,2700.0
2011-01-31 11:15:00,91.66,91.66,91.62,91.64,7000.0,40.9004,40.9004,40.8825,40.8914,7000.0
2011-01-31 11:20:00,91.63,91.63,91.62,91.62,1700.0,40.887,40.887,40.8825,40.8825,1700.0
2011-01-31 11:25:00,91.63,91.65,91.62,91.65,2000.0,40.887,40.8959,40.8825,40.8959,2000.0
2011-01-31 11:30:00,91.66,91.66,91.64,91.66,400.0,40.9004,40.9004,40.8914,40.9004,400.0
2011-01-31 11:35:00,91.66,91.67,91.65,91.65,1500.0,40.9004,40.9048,40.8959,40.8959,1500.0
2011-01-31 11:40:00,91.66,91.67,91.66,91.67,5000.0,40.9004,40.9048,40.9004,40.9048,5000.0
2011-01-31 11:45:00,91.67,91.68,91.66,91.68,12000.0,40.9048,40.9093,40.9004,40.9093,12000.0
2011-01-31 11:50:00,91.68,91.73,91.68,91.71,17600.0,40.9093,40.9316,40.9093,40.9227,17600.0
2011-01-31 11:55:00,91.7,91.75,91.7,91.73,21900.0,40.9182,40.9405,40.9182,40.9316,21900.0
2011-01-31 12:00:00,91.75,91.75,91.73,91.74,2500.0,40.9405,40.9405,40.9316,40.9361,2500.0
2011-01-31 12:05:00,91.73,91.76,91.73,91.75,6000.0,40.9316,40.945,40.9316,40.9405,6000.0
2011-01-31 12:10:00,91.75,91.76,91.74,91.75,8100.0,40.9405,40.945,40.9361,40.9405,8100.0
2011-01-31 12:15:00,91.75,91.76,91.74,91.75,7000.0,40.9405,40.945,40.9361,40.9405,7000.0
2011-01-31 12:20:00,91.75,91.77,91.74,91.75,6800.0,40.9405,40.9494,40.9361,40.9405,6800.0
2011-01-31 12:25:00,91.75,91.77,91.75,91.76,3300.0,40.9405,40.9494,40.9405,40.945,3300.0
2011-01-31 12:30:00,91.76,91.77,91.76,91.77,2300.0,40.945,40.9494,40.945,40.9494,2300.0
2011-01-31 12:35:00,91.77,91.77,91.74,91.76,5800.0,40.9494,40.9494,40.9361,40.945,5800.0
2011-01-31 12:40:00,91.76,91.76,91.73,91.75,2800.0,40.945,40.945,40.9316,40.9405,2800.0
2011-01-31 12:45:00,91.75,91.76,91.74,91.76,6600.0,40.9405,40.945,40.9361,40.945,6600.0
2011-01-31 12:50:00,91.76,91.76,91.75,91.76,3400.0,40.945,40.945,40.9405,40.945,3400.0
2011-01-31 12:55:00,91.76,91.76,91.75,91.76,2300.0,40.945,40.945,40.9405,40.945,2300.0
2011-01-31 13:00:00,91.76,91.76,91.76,91.76,1300.0,40.945,40.945,40.945,40.945,1300.0
2011-01-31 13:05:00,91.76,91.76,91.75,91.76,1600.0,40.945,40.945,40.9405,40.945,1600.0
2011-01-31 13:10:00,91.76,91.76,91.75,91.75,2300.0,40.945,40.945,40.9405,40.9405,2300.0
2011-01-31 13:15:00,91.76,91.78,91.76,91.78,10900.0,40.945,40.9539,40.945,40.9539,10900.0
2011-01-31 13:20:00,91.76,91.77,91.75,91.76,3800.0,40.945,40.9494,40.9405,40.945,3800.0
2011-01-31 13:25:00,91.78,91.78,91.76,91.76,800.0,40.9539,40.9539,40.945,40.945,800.0
2011-01-31 13:30:00,91.76,91.77,91.75,91.77,2800.0,40.945,40.9494,40.9405,40.9494,2800.0
2011-01-31 13:35:00,91.75,91.77,91.75,91.75,3800.0,40.9405,40.9494,40.9405,40.9405,3800.0
2011-01-31 13:40:00,91.74,91.74,91.71,91.73,4000.0,40.9361,40.9361,40.9227,40.9316,4000.0
2011-01-31 13:45:00,91.73,91.74,91.72,91.74,3200.0,40.9316,40.9361,40.9271,40.9361,3200.0
2011-01-31 13:50:00,91.74,91.74,91.71,91.74,2000.0,40.9361,40.9361,40.9227,40.9361,2000.0
2011-01-31 13:55:00,91.74,91.74,91.73,91.74,7200.0,40.9361,40.9361,40.9316,40.9361,7200.0
2011-01-31 14:00:00,91.73,91.74,91.71,91.73,4600.0,40.9316,40.9361,40.9227,40.9316,4600.0
2011-01-31 14:05:00,91.72,91.77,91.71,91.77,9300.0,40.9271,40.9494,40.9227,40.9494,9300.0
2011-01-31 14:10:00,91.77,91.77,91.73,91.73,8200.0,40.9494,40.9494,40.9316,40.9316,8200.0
2011-01-31 14:15:00,91.74,91.75,91.72,91.75,4000.0,40.9361,40.9405,40.9271,40.9405,4000.0
2011-01-31 14:20:00,91.74,91.76,91.69,91.75,8900.0,40.9361,40.945,40.9137,40.9405,8900.0
2011-01-31 14:25:00,91.76,91.76,91.71,91.71,4600.0,40.945,40.945,40.9227,40.9227,4600.0
2011-01-31 14:30:00,91.7,91.72,91.67,91.72,8200.0,40.9182,40.9271,40.9048,40.9271,8200.0
2011-01-31 14:35:00,91.7,91.73,91.7,91.72,6000.0,40.9182,40.9316,40.9182,40.9271,6000.0
2011-01-31 14:40:00,91.73,91.74,91.71,91.74,4800.0,40.9316,40.9361,40.9227,40.9361,4800.0
2011-01-31 14:45:00,91.74,91.74,91.71,91.71,7300.0,40.9361,40.9361,40.9227,40.9227,7300.0
2011-01-31 14:50:00,91.71,91.71,91.66,91.68,11000.0,40.9227,40.9227,40.9004,40.9093,11000.0
2011-01-31 14:55:00,91.68,91.7,91.64,91.65,6700.0,40.9093,40.9182,40.8914,40.8959,6700.0
2011-01-31 15:00:00,91.66,91.73,91.65,91.7,6500.0,40.9004,40.9316,40.8959,40.9182,6500.0
2011-01-31 15:05:00,91.7,91.72,91.69,91.72,4700.0,40.9182,40.9271,40.9137,40.9271,4700.0
2011-01-31 15:10:00,91.72,91.73,91.7,91.71,5200.0,40.9271,40.9316,40.9182,40.9227,5200.0
2011-01-31 15:15:00,91.72,91.74,91.7,91.73,4900.0,40.9271,40.9361,40.9182,40.9316,4900.0
2011-01-31 15:20:00,91.73,91.76,91.73,91.75,6100.0,40.9316,40.945,40.9316,40.9405,6100.0
2011-01-31 15:25:00,91.75,91.75,91.65,91.69,156200.0,40.9405,40.9405,40.8959,40.9137,156200.0
2011-01-31 15:30:00,91.7,91.7,91.68,91.69,9000.0,40.9182,40.9182,40.9093,40.9137,9000.0
2011-01-31 15:35:00,91.68,91.7,91.65,91.69,29400.0,40.9093,40.9182,40.8959,40.9137,29400.0
2011-01-31 15:40:00,91.69,91.72,91.68,91.7,13100.0,40.9137,40.9271,40.9093,40.9182,13100.0
2011-01-31 15:45:00,91.7,91.73,91.69,91.73,26300.0,40.9182,40.9316,40.9137,40.9316,26300.0
2011-01-31 15:50:00,91.73,91.75,91.7,91.73,117400.0,40.9316,40.9405,40.9182,40.9316,117400.0
2011-01-31 15:55:00,91.73,91.77,91.72,91.77,87500.0,40.9316,40.9494,40.9271,40.9494,87500.0
2011-02-01 09:30:00,91.3,91.34,91.21,91.32,27700.0,41.0022,41.0201,40.9617,41.0111,27700.0
2011-02-01 09:35:00,91.32,91.34,91.31,91.33,12200.0,41.0111,41.0201,41.0066,41.0156,12200.0
2011-02-01 09:40:00,91.33,91.35,91.33,91.34,4800.0,41.0156,41.0246,41.0156,41.0201,4800.0
2011-02-01 09:45:00,91.34,91.35,91.31,91.33,16400.0,41.0201,41.0246,41.0066,41.0156,16400.0
2011-02-01 09:50:00,91.34,91.34,91.33,91.34,6200.0,41.0201,41.0201,41.0156,41.0201,6200.0
2011-02-01 09:55:00,91.34,91.34,91.33,91.34,11600.0,41.0201,41.0201,41.0156,41.0201,11600.0
2011-02-01 10:00:00,91.34,91.34,91.32,91.32,10000.0,41.0201,41.0201,41.0111,41.0111,10000.0
2011-02-01 10:05:00,91.33,91.35,91.33,91.33,14600.0,41.0156,41.0246,41.0156,41.0156,14600.0
2011-02-01 10:10:00,91.34,91.34,91.32,91.33,15600.0,41.0201,41.0201,41.0111,41.0156,15600.0
2011-02-01 10:15:00,91.33,91.34,91.32,91.33,10700.0,41.0156,41.0201,41.0111,41.0156,10700.0
2011-02-01 10:20:00,91.33,91.35,91.33,91.34,17500.0,41.0156,41.0246,41.0156,41.0201,17500.0
2011-02-01 10:25:00,91.34,91.35,91.33,91.34,10200.0,41.0201,41.0246,41.0156,41.0201,10200.0
2011-02-01 10:30:00,91.35,91.35,91.33,91.34,16800.0,41.0246,41.0246,41.0156,41.0201,16800.0
2011-02-01 10:35:00,91.34,91.34,91.33,91.34,12000.0,41.0201,41.0201,41.0156,41.0201,12000.0
2011-02-01 10:40:00,91.34,91.36,91.34,91.34,13200.0,41.0201,41.0291,41.0201,41.0201,13200.0
2011-02-01 10:45:00,91.34,91.37,91.34,91.35,20700.0,41.0201,41.0336,41.0201,41.0246,20700.0
2011-02-01 10:50:00,91.36,91.37,91.35,91.36,7600.0,41.0291,41.0336,41.0246,41.0291,7600.0
2011-02-01 10:55:00,91.35,91.37,91.33,91.33,8400.0,41.0246,41.0336,41.0156,41.0156,8400.0
2011-02-01 11:00:00,91.34,91.35,91.31,91.32,15100.0,41.0201,41.0246,41.0066,41.0111,15100.0
2011-02-01 11:05:00,91.31,91.35,91.31,91.32,20600.0,41.0066,41.0246,41.0066,41.0111,20600.0
2011-02-01 11:10:00,91.33,91.33,91.3,91.32,9300.0,41.0156,41.0156,41.0022,41.0111,9300.0
2011-02-01 11:15:00,91.32,91.34,91.32,91.34,8900.0,41.0111,41.0201,41.0111,41.0201,8900.0
2011-02-01 11:20:00,91.34,91.36,91.33,91.36,28100.0,41.0201,41.0291,41.0156,41.0291,28100.0
2011-02-01 11:25:00,91.35,91.36,91.35,91.35,3600.0,41.0246,41.0291,41.0246,41.0246,3600.0
2011-02-01 11:30:00,91.35,91.36,91.34,91.36,6600.0,41.0246,41.0291,41.0201,41.0291,6600.0
2011-02-01 11:35:00,91.35,91.36,91.35,91.36,3600.0,41.0246,41.0291,41.0246,41.0291,3600.0
2011-02-01 11:40:00,91.36,91.36,91.34,91.34,3900.0,41.0291,41.0291,41.0201,41.0201,3900.0
2011-02-01 11:45:00,91.34,91.35,91.34,91.35,8300.0,41.0201,41.0246,41.0201,41.0246,8300.0
2011-02-01 11:50:00,91.34,91.35,91.33,91.34,4900.0,41.0201,41.0246,41.0156,41.0201,4900.0
2011-02-01 11:55:00,91.33,91.36,91.33,91.35,13200.0,41.0156,41.0291,41.0156,41.0246,13200.0
2011-02-01 12:00:00,91.35,91.35,91.32,91.32,9700.0,41.0246,41.0246,41.0111,41.0111,9700.0
2011-02-01 12:05:00,91.32,91.33,91.3,91.3,9800.0,41.0111,41.0156,41.0022,41.0022,9800.0
2011-02-01 12:10:00,91.31,91.33,91.3,91.32,12900.0,41.0066,41.0156,41.0022,41.0111,12900.0
2011-02-01 12:15:00,91.32,91.33,91.3,91.32,11900.0,41.0111,41.0156,41.0022,41.0111,11900.0
2011-02-01 12:20:00,91.33,91.37,91.32,91.34,26400.0,41.0156,41.0336,41.0111,41.0201,26400.0
2011-02-01 12:25:00,91.34,91.35,91.3,91.31,11600.0,41.0201,41.0246,41.0022,41.0066,11600.0
2011-02-01 12:30:00,91.3,91.32,91.3,91.32,8600.0,41.0022,41.0111,41.0022,41.0111,8600.0
2011-02-01 12:35:00,91.31,91.32,91.31,91.32,7800.0,41.0066,41.0111,41.0066,41.0111,7800.0
2011-02-01 12:40:00,91.31,91.32,91.31,91.31,2700.0,41.0066,41.0111,41.0066,41.0066,2700.0
2011-02-01 12:45:00,91.32,91.33,91.31,91.32,7600.0,41.0111,41.0156,41.0066,41.0111,7600.0
2011-02-01 12:50:00,91.33,91.35,91.32,91.35,12400.0,41.0156,41.0246,41.0111,41.0246,12400.0
2011-02-01 12:55:00,91.36,91.36,91.34,91.34,9500.0,41.0291,41.0291,41.0201,41.0201,9500.0
2011-02-01 13:00:00,91.35,91.36,91.34,91.35,6900.0,41.0246,41.0291,41.0201,41.0246,6900.0
2011-02-01 13:05:00,91.34,91.35,91.34,91.35,3700.0,41.0201,41.0246,41.0201,41.0246,3700.0
2011-02-01 13:10:00,91.35,91.36,91.35,91.36,7000.0,41.0246,41.0291,41.0246,41.0291,7000.0
2011-02-01 13:15:00,91.35,91.36,91.34,91.34,3400.0,41.0246,41.0291,41.0201,41.0201,3400.0
2011-02-01 13:20:00,91.34,91.35,91.34,91.35,3900.0,41.0201,41.0246,41.0201,41.0246,3900.0
2011-02-01 13:25:00,91.35,91.35,91.32,91.33,9400.0,41.0246,41.0246,41.0111,41.0156,9400.0
2011-02-01 13:30:00,91.32,91.35,91.32,91.35,27000.0,41.0111,41.0246,41.0111,41.0246,27000.0
2011-02-01 13:35:00,91.34,91.35,91.32,91.32,11000.0,41.0201,41.0246,41.0111,41.0111,11000.0
2011-02-01 13:40:00,91.32,91.33,91.32,91.33,8700.0,41.0111,41.0156,41.0111,41.0156,8700.0
2011-02-01 13:45:00,91.32,91.33,91.32,91.32,11300.0,41.0111,41.0156,41.0111,41.0111,11300.0
2011-02-01 13:50:00,91.33,91.33,91.32,91.32,8900.0,41.0156,41.0156,41.0111,41.0111,8900.0
2011-02-01 13:55:00,91.32,91.34,91.32,91.33,15300.0,41.0111,41.0201,41.0111,41.0156,15300.0
2011-02-01 14:00:00,91.34,91.34,91.32,91.32,9800.0,41.0201,41.0201,41.0111,41.0111,9800.0
2011-02-01 14:05:00,91.32,91.33,91.3,91.3,8200.0,41.0111,41.0156,41.0022,41.0022,8200.0
2011-02-01 14:10:00,91.31,91.32,91.3,91.31,7200.0,41.0066,41.0111,41.0022,41.0066,7200.0
2011-02-01 14:15:00,91.31,91.33,91.31,91.33,3200.0,41.0066,41.0156,41.0066,41.0156,3200.0
2011-02-01 14:20:00,91.33,91.33,91.31,91.33,4400.0,41.0156,41.0156,41.0066,41.0156,4400.0
2011-02-01 14:25:00,91.33,91.35,91.32,91.34,11100.0,41.0156,41.0246,41.0111,41.0201,11100.0
2011-02-01 14:30:00,91.34,91.35,91.34,91.35,1400.0,41.0201,41.0246,41.0201,41.0246,1400.0
2011-02-01 14:35:00,91.35,91.35,91.34,91.35,3900.0,41.0246,41.0246,41.0201,41.0246,3900.0
2011-02-01 14:40:00,91.34,91.35,91.33,91.34,8200.0,41.0201,41.0246,41.0156,41.0201,8200.0
2011-02-01 14:45:00,91.34,91.35,91.34,91.35,5500.0,41.0201,41.0246,41.0201,41.0246,5500.0
2011-02-01 14:50:00,91.35,91.37,91.34,91.37,12900.0,41.0246,41.0336,41.0201,41.0336,12900.0
2011-02-01 14:55:00,91.37,91.37,91.36,91.36,4000.0,41.0336,41.0336,41.0291,41.0291,4000.0
2011-02-01 15:00:00,91.37,91.37,91.34,91.34,9100.0,41.0336,41.0336,41.0201,41.0201,9100.0
2011-02-01 15:05:00,91.35,91.36,91.34,91.36,5000.0,41.0246,41.0291,41.0201,41.0291,5000.0
2011-02-01 15:10:00,91.36,91.37,91.35,91.35,4000.0,41.0291,41.0336,41.0246,41.0246,4000.0
2011-02-01 15:15:00,91.36,91.37,91.35,91.37,8500.0,41.0291,41.0336,41.0246,41.0336,8500.0
2011-02-01 15:20:00,91.37,91.38,91.35,91.36,9600.0,41.0336,41.0381,41.0246,41.0291,9600.0
2011-02-01 15:25:00,91.35,91.36,91.34,91.35,23100.0,41.0246,41.0291,41.0201,41.0246,23100.0
2011-02-01 15:30:00,91.36,91.39,91.36,91.38,15000.0,41.0291,41.0426,41.0291,41.0381,15000.0
2011-02-01 15:35:00,91.38,91.41,91.38,91.41,18800.0,41.0381,41.0516,41.0381,41.0516,18800.0
2011-02-01 15:40:00,91.41,91.42,91.4,91.42,14100.0,41.0516,41.056,41.0471,41.056,14100.0
2011-02-01 15:45:00,91.42,91.43,91.41,91.42,23600.0,41.056,41.0605,41.0516,41.056,23600.0
2011-02-01 15:50:00,91.43,91.44,91.42,91.43,19700.0,41.0605,41.065,41.056,41.0605,19700.0
2011-02-01 15:55:00,91.43,91.45,91.37,91.38,35200.0,41.0605,41.0695,41.0336,41.0381,35200.0
2011-02-02 09:30:00,91.49,91.5,91.37,91.46,17500.0,41.0875,41.092,41.0336,41.074,17500.0
2011-02-02 09:35:00,91.47,91.47,91.46,91.47,1300.0,41.0785,41.0785,41.074,41.0785,1300.0
2011-02-02 09:40:00,91.46,91.46,91.41,91.42,4700.0,41.074,41.074,41.0516,41.056,4700.0
2011-02-02 09:45:00,91.41,91.45,91.41,91.45,4500.0,41.0516,41.0695,41.0516,41.0695,4500.0
2011-02-02 09:50:00,91.46,91.47,91.44,91.47,9900.0,41.074,41.0785,41.065,41.0785,9900.0
2011-02-02 09:55:00,91.47,91.48,91.44,91.44,8700.0,41.0785,41.083,41.065,41.065,8700.0
2011-02-02 10:00:00,91.44,91.46,91.43,91.45,4700.0,41.065,41.074,41.0605,41.0695,4700.0
2011-02-02 10:05:00,91.45,91.45,91.44,91.44,900.0,41.0695,41.0695,41.065,41.065,900.0
2011-02-02 10:10:00,91.45,91.47,91.44,91.45,4000.0,41.0695,41.0785,41.065,41.0695,4000.0
2011-02-02 10:15:00,91.46,91.47,91.45,91.47,5600.0,41.074,41.0785,41.0695,41.0785,5600.0
2011-02-02 10:20:00,91.47,91.47,91.46,91.46,3900.0,41.0785,41.0785,41.074,41.074,3900.0
2011-02-02 10:25:00,91.47,91.49,91.46,91.49,7200.0,41.0785,41.0875,41.074,41.0875,7200.0
2011-02-02 10:30:00,91.49,91.5,91.48,91.49,5800.0,41.0875,41.092,41.083,41.0875,5800.0
2011-02-02 10:35:00,91.49,91.5,91.47,91.48,8800.0,41.0875,41.092,41.0785,41.083,8800.0
2011-02-02 10:40:00,91.49,91.49,91.47,91.47,6700.0,41.0875,41.0875,41.0785,41.0785,6700.0
2011-02-02 10:45:00,91.49,91.49,91.48,91.49,2900.0,41.0875,41.0875,41.083,41.0875,2900.0
2011-02-02 10:50:00,91.49,91.49,91.47,91.47,5500.0,41.0875,41.0875,41.0785,41.0785,5500.0
2011-02-02 10:55:00,91.47,91.48,91.47,91.48,11100.0,41.0785,41.083,41.0785,41.083,11100.0
2011-02-02 11:00:00,91.47,91.48,91.47,91.48,6400.0,41.0785,41.083,41.0785,41.083,6400.0
2011-02-02 11:05:00,91.48,91.49,91.46,91.46,18700.0,41.083,41.0875,41.074,41.074,18700.0
2011-02-02 11:10:00,91.46,91.47,91.45,91.47,3400.0,41.074,41.0785,41.0695,41.0785,3400.0
2011-02-02 11:15:00,91.47,91.48,91.46,91.46,5200.0,41.0785,41.083,41.074,41.074,5200.0
2011-02-02 11:20:00,91.48,91.49,91.46,91.47,6100.0,41.083,41.0875,41.074,41.0785,6100.0
2011-02-02 11:25:00,91.49,91.49,91.47,91.49,700.0,41.0875,41.0875,41.0785,41.0875,700.0
2011-02-02 11:30:00,91.47,91.49,91.47,91.48,1300.0,41.0785,41.0875,41.0785,41.083,1300.0
2011-02-02 11:35:00,91.49,91.49,91.47,91.48,5300.0,41.0875,41.0875,41.0785,41.083,5300.0
2011-02-02 11:40:00,91.48,91.49,91.44,91.45,12900.0,41.083,41.0875,41.065,41.0695,12900.0
2011-02-02 11:45:00,91.45,91.45,91.45,91.45,2500.0,41.0695,41.0695,41.0695,41.0695,2500.0
2011-02-02 11:50:00,91.45,91.46,91.44,91.45,9000.0,41.0695,41.074,41.065,41.0695,9000.0
2011-02-02 11:55:00,91.47,91.48,91.46,91.47,6500.0,41.0785,41.083,41.074,41.0785,6500.0
2011-02-02 12:00:00,91.48,91.48,91.47,91.48,4300.0,41.083,41.083,41.0785,41.083,4300.0
2011-02-02 12:05:00,91.48,91.48,91.47,91.47,1700.0,41.083,41.083,41.0785,41.0785,1700.0
2011-02-02 12:10:00,91.47,91.48,91.46,91.47,16400.0,41.0785,41.083,41.074,41.0785,16400.0
2011-02-02 12:15:00,91.48,91.48,91.47,91.47,5200.0,41.083,41.083,41.0785,41.0785,5200.0
2011-02-02 12:20:00,91.47,91.47,91.45,91.46,6600.0,41.0785,41.0785,41.0695,41.074,6600.0
2011-02-02 12:25:00,91.46,91.48,91.45,91.48,7500.0,41.074,41.083,41.0695,41.083,7500.0
2011-02-02 12:30:00,91.48,91.48,91.47,91.48,1800.0,41.083,41.083,41.0785,41.083,1800.0
2011-02-02 12:35:00,91.48,91.48,91.47,91.47,4000.0,41.083,41.083,41.0785,41.0785,4000.0
2011-02-02 12:40:00,91.46,91.48,91.46,91.47,7100.0,41.074,41.083,41.074,41.0785,7100.0
2011-02-02 12:45:00,91.48,91.48,91.47,91.48,4800.0,41.083,41.083,41.0785,41.083,4800.0
2011-02-02 12:50:00,91.48,91.48,91.47,91.47,900.0,41.083,41.083,41.0785,41.0785,900.0
2011-02-02 12:55:00,91.47,91.48,91.47,91.48,4700.0,41.0785,41.083,41.0785,41.083,4700.0
2011-02-02 13:00:00,91.47,91.48,91.47,91.47,3500.0,41.0785,41.083,41.0785,41.0785,3500.0
2011-02-02 13:05:00,91.47,91.48,91.46,91.46,2900.0,41.0785,41.083,41.074,41.074,2900.0
2011-02-02 13:10:00,91.47,91.48,91.47,91.48,2900.0,41.0785,41.083,41.0785,41.083,2900.0
2011-02-02 13:15:00,91.48,91.48,91.47,91.48,2900.0,41.083,41.083,41.0785,41.083,2900.0
2011-02-02 13:20:00,91.48,91.49,91.48,91.49,5700.0,41.083,41.0875,41.083,41.0875,5700.0
2011-02-02 13:25:00,91.48,91.5,91.48,91.49,4200.0,41.083,41.092,41.083,41.0875,4200.0
2011-02-02 13:30:00,91.49,91.5,91.49,91.5,7800.0,41.0875,41.092,41.0875,41.092,7800.0
2011-02-02 13:35:00,91.5,91.5,91.49,91.5,3300.0,41.092,41.092,41.0875,41.092,3300.0
2011-02-02 13:40:00,91.5,91.5,91.49,91.49,5400.0,41.092,41.092,41.0875,41.0875,5400.0
2011-02-02 13:45:00,91.49,91.5,91.48,91.49,5000.0,41.0875,41.092,41.083,41.0875,5000.0
2011-02-02 13:50:00,91.49,91.51,91.49,91.5,6600.0,41.0875,41.0965,41.0875,41.092,6600.0
2011-02-02 13:55:00,91.51,91.51,91.49,91.49,4000.0,41.0965,41.0965,41.0875,41.0875,4000.0
2011-02-02 14:00:00,91.49,91.49,91.49,91.49,1500.0,41.0875,41.0875,41.0875,41.0875,1500.0
2011-02-02 14:05:00,91.5,91.5,91.49,91.49,500.0,41.092,41.092,41.0875,41.0875,500.0
2011-02-02 14:10:00,91.49,91.49,91.46,91.48,76500.0,41.0875,41.0875,41.074,41.083,76500.0
2011-02-02 14:15:00,91.49,91.49,91.49,91.49,900.0,41.0875,41.0875,41.0875,41.0875,900.0
2011-02-02 14:20:00,91.49,91.5,91.48,91.48,1300.0,41.0875,41.092,41.083,41.083,1300.0
2011-02-02 14:25:00,91.48,91.5,91.48,91.48,2800.0,41.083,41.092,41.083,41.083,2800.0
2011-02-02 14:30:00,91.48,91.49,91.47,91.48,6800.0,41.083,41.0875,41.0785,41.083,6800.0
2011-02-02 14:35:00,91.48,91.48,91.47,91.47,3700.0,41.083,41.083,41.0785,41.0785,3700.0
2011-02-02 14:40:00,91.48,91.49,91.47,91.48,2300.0,41.083,41.0875,41.0785,41.083,2300.0
2011-02-02 14:45:00,91.49,91.49,91.48,91.49,5200.0,41.0875,41.0875,41.083,41.0875,5200.0
2011-02-02 14:50:00,91.5,91.5,91.49,91.49,2000.0,41.092,41.092,41.0875,41.0875,2000.0
2011-02-02 14:55:00,91.5,91.5,91.48,91.49,4200.0,41.092,41.092,41.083,41.0875,4200.0
2011-02-02 15:00:00,91.49,91.5,91.48,91.5,2400.0,41.0875,41.092,41.083,41.092,2400.0
2011-02-02 15:05:00,91.5,91.5,91.49,91.49,9400.0,41.092,41.092,41.0875,41.0875,9400.0
2011-02-02 15:10:00,91.5,91.5,91.48,91.48,10600.0,41.092,41.092,41.083,41.083,10600.0
2011-02-02 15:15:00,91.5,91.5,91.48,91.48,6600.0,41.092,41.092,41.083,41.083,6600.0
2011-02-02 15:20:00,91.49,91.49,91.47,91.47,3200.0,41.0875,41.0875,41.0785,41.0785,3200.0
2011-02-02 15:25:00,91.48,91.48,91.47,91.48,4200.0,41.083,41.083,41.0785,41.083,4200.0
2011-02-02 15:30:00,91.47,91.48,91.46,91.47,4400.0,41.0785,41.083,41.074,41.0785,4400.0
2011-02-02 15:35:00,91.46,91.47,91.45,91.47,8200.0,41.074,41.0785,41.0695,41.0785,8200.0
2011-02-02 15:40:00,91.46,91.47,91.46,91.47,3600.0,41.074,41.0785,41.074,41.0785,3600.0
2011-02-02 15:45:00,91.46,91.47,91.46,91.47,3600.0,41.074,41.0785,41.074,41.0785,3600.0
2011-02-02 15:50:00,91.46,91.47,91.44,91.44,15200.0,41.074,41.0785,41.065,41.065,15200.0
2011-02-02 15:55:00,91.44,91.45,91.43,91.43,17100.0,41.065,41.0695,41.0605,41.0605,17100.0
2011-02-03 09:30:00,91.49,91.49,91.44,91.45,16100.0,41.0875,41.0875,41.065,41.0695,16100.0
2011-02-03 09:35:00,91.44,91.46,91.44,91.46,10800.0,41.065,41.074,41.065,41.074,10800.0
2011-02-03 09:40:00,91.46,91.47,91.4,91.4,9000.0,41.074,41.0785,41.0471,41.0471,9000.0
2011-02-03 09:45:00,91.4,91.45,91.39,91.45,7800.0,41.0471,41.0695,41.0426,41.0695,7800.0
2011-02-03 09:50:00,91.45,91.45,91.41,91.41,7600.0,41.0695,41.0695,41.0516,41.0516,7600.0
2011-02-03 09:55:00,91.41,91.42,91.39,91.42,17500.0,41.0516,41.056,41.0426,41.056,17500.0
2011-02-03 10:00:00,91.43,91.43,91.38,91.39,21100.0,41.0605,41.0605,41.0381,41.0426,21100.0
2011-02-03 10:05:00,91.38,91.39,91.29,91.29,13500.0,41.0381,41.0426,40.9977,40.9977,13500.0
2011-02-03 10:10:00,91.29,91.29,91.27,91.29,12900.0,40.9977,40.9977,40.9887,40.9977,12900.0
2011-02-03 10:15:00,91.29,91.36,91.27,91.36,4900.0,40.9977,41.0291,40.9887,41.0291,4900.0
2011-02-03 10:20:00,91.34,91.36,91.33,91.34,5200.0,41.0201,41.0291,41.0156,41.0201,5200.0
2011-02-03 10:25:00,91.34,91.34,91.32,91.33,3000.0,41.0201,41.0201,41.0111,41.0156,3000.0
2011-02-03 10:30:00,91.33,91.35,91.32,91.35,5400.0,41.0156,41.0246,41.0111,41.0246,5400.0
2011-02-03 10:35:00,91.35,91.35,91.34,91.35,3000.0,41.0246,41.0246,41.0201,41.0246,3000.0
2011-02-03 10:40:00,91.34,91.35,91.34,91.34,5000.0,41.0201,41.0246,41.0201,41.0201,5000.0
2011-02-03 10:45:00,91.34,91.35,91.34,91.35,2500.0,41.0201,41.0246,41.0201,41.0246,2500.0
2011-02-03 10:50:00,91.35,91.35,91.33,91.35,4500.0,41.0246,41.0246,41.0156,41.0246,4500.0
2011-02-03 10:55:00,91.35,91.36,91.34,91.36,3600.0,41.0246,41.0291,41.0201,41.0291,3600.0
2011-02-03 11:00:00,91.36,91.39,91.35,91.39,11300.0,41.0291,41.0426,41.0246,41.0426,11300.0
2011-02-03 11:05:00,91.39,91.39,91.35,91.35,8000.0,41.0426,41.0426,41.0246,41.0246,8000.0
2011-02-03 11:10:00,91.35,91.38,91.35,91.36,9800.0,41.0246,41.0381,41.0246,41.0291,9800.0
2011-02-03 11:15:00,91.35,91.36,91.31,91.35,9600.0,41.0246,41.0291,41.0066,41.0246,9600.0
2011-02-03 11:20:00,91.34,91.36,91.34,91.36,3300.0,41.0201,41.0291,41.0201,41.0291,3300.0
2011-02-03 11:25:00,91.35,91.35,91.34,91.35,600.0,41.0246,41.0246,41.0201,41.0246,600.0
2011-02-03 11:30:00,91.35,91.35,91.34,91.35,5900.0,41.0246,41.0246,41.0201,41.0246,5900.0
2011-02-03 11:35:00,91.34,91.36,91.34,91.35,4600.0,41.0201,41.0291,41.0201,41.0246,4600.0
2011-02-03 11:40:00,91.35,91.36,91.35,91.36,4400.0,41.0246,41.0291,41.0246,41.0291,4400.0
2011-02-03 11:45:00,91.35,91.37,91.34,91.36,5700.0,41.0246,41.0336,41.0201,41.0291,5700.0
2011-02-03 11:50:00,91.35,91.35,91.34,91.34,400.0,41.0246,41.0246,41.0201,41.0201,400.0
2011-02-03 11:55:00,91.34,91.37,91.34,91.36,7400.0,41.0201,41.0336,41.0201,41.0291,7400.0
2011-02-03 12:00:00,91.37,91.37,91.35,91.35,5200.0,41.0336,41.0336,41.0246,41.0246,5200.0
2011-02-03 12:05:00,91.35,91.36,91.34,91.34,2100.0,41.0246,41.0291,41.0201,41.0201,2100.0
2011-02-03 12:10:00,91.35,91.35,91.34,91.34,2400.0,41.0246,41.0246,41.0201,41.0201,2400.0
2011-02-03 12:15:00,91.35,91.38,91.35,91.37,3600.0,41.0246,41.0381,41.0246,41.0336,3600.0
2011-02-03 12:20:00,91.38,91.38,91.36,91.37,4200.0,41.0381,41.0381,41.0291,41.0336,4200.0
2011-02-03 12:25:00,91.38,91.38,91.37,91.37,1600.0,41.0381,41.0381,41.0336,41.0336,1600.0
2011-02-03 12:30:00,91.36,91.41,91.36,91.4,7600.0,41.0291,41.0516,41.0291,41.0471,7600.0
2011-02-03 12:35:00,91.4,91.41,91.39,91.4,1500.0,41.0471,41.0516,41.0426,41.0471,1500.0
2011-02-03 12:40:00,91.4,91.41,91.39,91.39,700.0,41.0471,41.0516,41.0426,41.0426,700.0
2011-02-03 12:45:00,91.39,91.4,91.38,91.39,2100.0,41.0426,41.0471,41.0381,41.0426,2100.0
2011-02-03 12:50:00,91.4,91.42,91.4,91.42,8200.0,41.0471,41.056,41.0471,41.056,8200.0
2011-02-03 12:55:00,91.41,91.42,91.41,91.42,1600.0,41.0516,41.056,41.0516,41.056,1600.0
2011-02-03 13:00:00,91.41,91.42,91.39,91.39,4400.0,41.0516,41.056,41.0426,41.0426,4400.0
2011-02-03 13:05:00,91.4,91.4,91.39,91.4,2600.0,41.0471,41.0471,41.0426,41.0471,2600.0
2011-02-03 13:10:00,91.41,91.41,91.39,91.39,4300.0,41.0516,41.0516,41.0426,41.0426,4300.0
2011-02-03 13:15:00,91.39,91.4,91.37,91.37,2600.0,41.0426,41.0471,41.0336,41.0336,2600.0
2011-02-03 13:20:00,91.38,91.38,91.37,91.38,2800.0,41.0381,41.0381,41.0336,41.0381,2800.0
2011-02-03 13:25:00,91.36,91.36,91.35,91.35,7000.0,41.0291,41.0291,41.0246,41.0246,7000.0
2011-02-03 13:30:00,91.35,91.37,91.35,91.37,4800.0,41.0246,41.0336,41.0246,41.0336,4800.0
2011-02-03 13:35:00,91.37,91.37,91.35,91.35,2100.0,41.0336,41.0336,41.0246,41.0246,2100.0
2011-02-03 13:40:00,91.35,91.38,91.35,91.37,6500.0,41.0246,41.0381,41.0246,41.0336,6500.0
2011-02-03 13:45:00,91.38,91.38,91.36,91.38,6500.0,41.0381,41.0381,41.0291,41.0381,6500.0
2011-02-03 13:50:00,91.37,91.4,91.37,91.39,5300.0,41.0336,41.0471,41.0336,41.0426,5300.0
2011-02-03 13:55:00,91.39,91.42,91.39,91.41,4200.0,41.0426,41.056,41.0426,41.0516,4200.0
2011-02-03 14:00:00,91.41,91.41,91.39,91.4,4200.0,41.0516,41.0516,41.0426,41.0471,4200.0
2011-02-03 14:05:00,91.4,91.43,91.39,91.43,6300.0,41.0471,41.0605,41.0426,41.0605,6300.0
2011-02-03 14:10:00,91.42,91.45,91.41,91.45,5500.0,41.056,41.0695,41.0516,41.0695,5500.0
2011-02-03 14:15:00,91.45,91.45,91.43,91.43,5400.0,41.0695,41.0695,41.0605,41.0605,5400.0
2011-02-03 14:20:00,91.43,91.45,91.43,91.45,6600.0,41.0605,41.0695,41.0605,41.0695,6600.0
2011-02-03 14:25:00,91.44,91.45,91.42,91.42,15500.0,41.065,41.0695,41.056,41.056,15500.0
2011-02-03 14:30:00,91.42,91.43,91.41,91.42,11300.0,41.056,41.0605,41.0516,41.056,11300.0
2011-02-03 14:35:00,91.42,91.44,91.4,91.42,9400.0,41.056,41.065,41.0471,41.056,9400.0
2011-02-03 14:40:00,91.43,91.45,91.43,91.45,8800.0,41.0605,41.0695,41.0605,41.0695,8800.0
2011-02-03 14:45:00,91.45,91.45,91.43,91.45,5800.0,41.0695,41.0695,41.0605,41.0695,5800.0
2011-02-03 14:50:00,91.45,91.45,91.44,91.45,3100.0,41.0695,41.0695,41.065,41.0695,3100.0
2011-02-03 14:55:00,91.45,91.48,91.44,91.48,22300.0,41.0695,41.083,41.065,41.083,22300.0
2011-02-03 15:00:00,91.48,91.48,91.45,91.47,7400.0,41.083,41.083,41.0695,41.0785,7400.0
2011-02-03 15:05:00,91.47,91.48,91.46,91.47,4100.0,41.0785,41.083,41.074,41.0785,4100.0
2011-02-03 15:10:00,91.48,91.51,91.46,91.5,12400.0,41.083,41.0965,41.074,41.092,12400.0
2011-02-03 15:15:00,91.5,91.53,91.5,91.51,39900.0,41.092,41.1054,41.092,41.0965,39900.0
2011-02-03 15:20:00,91.51,91.52,91.5,91.51,3000.0,41.0965,41.101,41.092,41.0965,3000.0
2011-02-03 15:25:00,91.52,91.52,91.51,91.52,3200.0,41.101,41.101,41.0965,41.101,3200.0
2011-02-03 15:30:00,91.5,91.51,91.49,91.49,6100.0,41.092,41.0965,41.0875,41.0875,6100.0
2011-02-03 15:35:00,91.48,91.49,91.46,91.47,5400.0,41.083,41.0875,41.074,41.0785,5400.0
2011-02-03 15:40:00,91.47,91.51,91.47,91.49,62900.0,41.0785,41.0965,41.0785,41.0875,62900.0
2011-02-03 15:45:00,91.51,91.52,91.5,91.5,6100.0,41.0965,41.101,41.092,41.092,6100.0
2011-02-03 15:50:00,91.5,91.52,91.49,91.51,6100.0,41.092,41.101,41.0875,41.0965,6100.0
2011-02-03 15:55:00,91.49,91.56,91.48,91.54,36000.0,41.0875,41.1189,41.083,41.1099,36000.0
2011-02-04 09:30:00,91.7,91.7,91.53,91.56,19600.0,41.1818,41.1818,41.1054,41.1189,19600.0
2011-02-04 09:35:00,91.55,91.55,91.52,91.53,16100.0,41.1144,41.1144,41.101,41.1054,16100.0
2011-02-04 09:40:00,91.54,91.55,91.53,91.55,10200.0,41.1099,41.1144,41.1054,41.1144,10200.0
2011-02-04 09:45:00,91.56,91.57,91.56,91.57,13900.0,41.1189,41.1234,41.1189,41.1234,13900.0
2011-02-04 09:50:00,91.58,91.62,91.58,91.62,11900.0,41.1279,41.1459,41.1279,41.1459,11900.0
2011-02-04 09:55:00,91.63,91.64,91.62,91.64,7400.0,41.1504,41.1548,41.1459,41.1548,7400.0
2011-02-04 10:00:00,91.64,91.68,91.64,91.67,17500.0,41.1548,41.1728,41.1548,41.1683,17500.0
2011-02-04 10:05:00,91.67,91.68,91.64,91.65,9900.0,41.1683,41.1728,41.1548,41.1593,9900.0
2011-02-04 10:10:00,91.65,91.68,91.64,91.64,11700.0,41.1593,41.1728,41.1548,41.1548,11700.0
2011-02-04 10:15:00,91.65,91.65,91.62,91.64,10200.0,41.1593,41.1593,41.1459,41.1548,10200.0
2011-02-04 10:20:00,91.64,91.65,91.61,91.62,7200.0,41.1548,41.1593,41.1414,41.1459,7200.0
2011-02-04 10:25:00,91.62,91.63,91.59,91.63,11000.0,41.1459,41.1504,41.1324,41.1504,11000.0
2011-02-04 10:30:00,91.61,91.65,91.61,91.64,12200.0,41.1414,41.1593,41.1414,41.1548,12200.0
2011-02-04 10:35:00,91.63,91.64,91.6,91.6,3500.0,41.1504,41.1548,41.1369,41.1369,3500.0
2011-02-04 10:40:00,91.61,91.62,91.6,91.62,3100.0,41.1414,41.1459,41.1369,41.1459,3100.0
2011-02-04 10:45:00,91.61,91.61,91.59,91.61,4200.0,41.1414,41.1414,41.1324,41.1414,4200.0
2011-02-04 10:50:00,91.6,91.62,91.58,91.58,16000.0,41.1369,41.1459,41.1279,41.1279,16000.0
2011-02-04 10:55:00,91.58,91.6,91.57,91.6,4000.0,41.1279,41.1369,41.1234,41.1369,4000.0
2011-02-04 11:00:00,91.59,91.61,91.59,91.6,11400.0,41.1324,41.1414,41.1324,41.1369,11400.0
2011-02-04 11:05:00,91.6,91.62,91.6,91.62,11300.0,41.1369,41.1459,41.1369,41.1459,11300.0
2011-02-04 11:10:00,91.62,91.65,91.62,91.65,16500.0,41.1459,41.1593,41.1459,41.1593,16500.0
2011-02-04 11:15:00,91.65,91.65,91.64,91.65,9600.0,41.1593,41.1593,41.1548,41.1593,9600.0
2011-02-04 11:20:00,91.64,91.65,91.61,91.65,20100.0,41.1548,41.1593,41.1414,41.1593,20100.0
2011-02-04 11:25:00,91.65,91.66,91.62,91.62,12000.0,41.1593,41.1638,41.1459,41.1459,12000.0
2011-02-04 11:30:00,91.62,91.65,91.62,91.65,7900.0,41.1459,41.1593,41.1459,41.1593,7900.0
2011-02-04 11:35:00,91.65,91.67,91.64,91.66,5800.0,41.1593,41.1683,41.1548,41.1638,5800.0
2011-02-04 11:40:00,91.65,91.67,91.65,91.67,2300.0,41.1593,41.1683,41.1593,41.1683,2300.0
2011-02-04 11:45:00,91.67,91.67,91.66,91.67,2900.0,41.1683,41.1683,41.1638,41.1683,2900.0
2011-02-04 11:50:00,91.68,91.68,91.64,91.66,20800.0,41.1728,41.1728,41.1548,41.1638,20800.0
2011-02-04 11:55:00,91.67,91.7,91.67,91.7,16300.0,41.1683,41.1818,41.1683,41.1818,16300.0
2011-02-04 12:00:00,91.7,91.72,91.65,91.66,52500.0,41.1818,41.1908,41.1593,41.1638,52500.0
2011-02-04 12:05:00,91.67,91.68,91.66,91.66,1600.0,41.1683,41.1728,41.1638,41.1638,1600.0
2011-02-04 12:10:00,91.67,91.69,91.67,91.68,4200.0,41.1683,41.1773,41.1683,41.1728,4200.0
2011-02-04 12:15:00,91.67,91.68,91.67,91.68,2200.0,41.1683,41.1728,41.1683,41.1728,2200.0
2011-02-04 12:20:00,91.68,91.69,91.67,91.67,11500.0,41.1728,41.1773,41.1683,41.1683,11500.0
2011-02-04 12:25:00,91.67,91.69,91.67,91.67,6500.0,41.1683,41.1773,41.1683,41.1683,6500.0
2011-02-04 12:30:00,91.67,91.67,91.64,91.65,10800.0,41.1683,41.1683,41.1548,41.1593,10800.0
2011-02-04 12:35:00,91.65,91.66,91.63,91.64,19800.0,41.1593,41.1638,41.1504,41.1548,19800.0
2011-02-04 12:40:00,91.63,91.64,91.62,91.64,8200.0,41.1504,41.1548,41.1459,41.1548,8200.0
2011-02-04 12:45:00,91.65,91.67,91.64,91.65,7600.0,41.1593,41.1683,41.1548,41.1593,7600.0
2011-02-04 12:50:00,91.66,91.67,91.66,91.66,2500.0,41.1638,41.1683,41.1638,41.1638,2500.0
2011-02-04 12:55:00,91.67,91.67,91.67,91.67,1900.0,41.1683,41.1683,41.1683,41.1683,1900.0
2011-02-04 13:00:00,91.68,91.69,91.68,91.69,2700.0,41.1728,41.1773,41.1728,41.1773,2700.0
2011-02-04 13:05:00,91.69,91.69,91.68,91.69,2700.0,41.1773,41.1773,41.1728,41.1773,2700.0
2011-02-04 13:10:00,91.69,91.69,91.68,91.69,2500.0,41.1773,41.1773,41.1728,41.1773,2500.0
2011-02-04 13:15:00,91.69,91.7,91.68,91.7,6800.0,41.1773,41.1818,41.1728,41.1818,6800.0
2011-02-04 13:20:00,91.7,91.7,91.7,91.7,2800.0,41.1818,41.1818,41.1818,41.1818,2800.0
2011-02-04 13:25:00,91.7,91.7,91.69,91.69,1100.0,41.1818,41.1818,41.1773,41.1773,1100.0
2011-02-04 13:30:00,91.7,91.71,91.7,91.71,12300.0,41.1818,41.1863,41.1818,41.1863,12300.0
2011-02-04 13:35:00,91.71,91.72,91.71,91.72,8700.0,41.1863,41.1908,41.1863,41.1908,8700.0
2011-02-04 13:40:00,91.72,91.72,91.72,91.72,1500.0,41.1908,41.1908,41.1908,41.1908,1500.0
2011-02-04 13:45:00,91.72,91.73,91.71,91.72,8000.0,41.1908,41.1953,41.1863,41.1908,8000.0
2011-02-04 13:50:00,91.73,91.73,91.72,91.73,1500.0,41.1953,41.1953,41.1908,41.1953,1500.0
2011-02-04 13:55:00,91.73,91.75,91.73,91.75,7700.0,41.1953,41.2042,41.1953,41.2042,7700.0
2011-02-04 14:00:00,91.75,91.77,91.75,91.77,82300.0,41.2042,41.2132,41.2042,41.2132,82300.0
2011-02-04 14:05:00,91.77,91.79,91.76,91.76,56000.0,41.2132,41.2222,41.2087,41.2087,56000.0
2011-02-04 14:10:00,91.77,91.79,91.77,91.79,24000.0,41.2132,41.2222,41.2132,41.2222,24000.0
2011-02-04 14:15:00,91.78,91.79,91.76,91.76,7900.0,41.2177,41.2222,41.2087,41.2087,7900.0
2011-02-04 14:20:00,91.76,91.78,91.74,91.75,26000.0,41.2087,41.2177,41.1998,41.2042,26000.0
2011-02-04 14:25:00,91.75,91.77,91.74,91.76,10900.0,41.2042,41.2132,41.1998,41.2087,10900.0
2011-02-04 14:30:00,91.77,91.78,91.76,91.78,7800.0,41.2132,41.2177,41.2087,41.2177,7800.0
2011-02-04 14:35:00,91.78,91.78,91.76,91.78,10800.0,41.2177,41.2177,41.2087,41.2177,10800.0
2011-02-04 14:40:00,91.78,91.78,91.77,91.78,7100.0,41.2177,41.2177,41.2132,41.2177,7100.0
2011-02-04 14:45:00,91.78,91.79,91.78,91.79,16800.0,41.2177,41.2222,41.2177,41.2222,16800.0
2011-02-04 14:50:00,91.79,91.8,91.78,91.8,54700.0,41.2222,41.2267,41.2177,41.2267,54700.0
2011-02-04 14:55:00,91.8,91.8,91.76,91.77,64800.0,41.2267,41.2267,41.2087,41.2132,64800.0
2011-02-04 15:00:00,91.78,91.78,91.77,91.77,7700.0,41.2177,41.2177,41.2132,41.2132,7700.0
2011-02-04 15:05:00,91.77,91.8,91.77,91.78,63900.0,41.2132,41.2267,41.2132,41.2177,63900.0
2011-02-04 15:10:00,91.78,91.82,91.77,91.8,39100.0,41.2177,41.2357,41.2132,41.2267,39100.0
2011-02-04 15:15:00,91.8,91.81,91.78,91.81,17900.0,41.2267,41.2312,41.2177,41.2312,17900.0
2011-02-04 15:20:00,91.81,91.82,91.81,91.82,16400.0,41.2312,41.2357,41.2312,41.2357,16400.0
2011-02-04 15:25:00,91.82,91.83,91.81,91.82,30600.0,41.2357,41.2402,41.2312,41.2357,30600.0
2011-02-04 15:30:00,91.82,91.84,91.81,91.84,18100.0,41.2357,41.2447,41.2312,41.2447,18100.0
2011-02-04 15:35:00,91.83,91.84,91.82,91.84,21700.0,41.2402,41.2447,41.2357,41.2447,21700.0
2011-02-04 15:40:00,91.84,91.85,91.83,91.85,27900.0,41.2447,41.2492,41.2402,41.2492,27900.0
2011-02-04 15:45:00,91.84,91.85,91.82,91.85,28600.0,41.2447,41.2492,41.2357,41.2492,28600.0
2011-02-04 15:50:00,91.84,91.87,91.83,91.87,49200.0,41.2447,41.2581,41.2402,41.2581,49200.0
2011-02-04 15:55:00,91.87,91.89,91.84,91.87,103500.0,41.2581,41.2671,41.2447,41.2581,103500.0
2011-02-07 09:30:00,92.01,92.04,91.93,91.95,45000.0,41.321,41.3345,41.2851,41.2941,45000.0
2011-02-07 09:35:00,91.95,91.98,91.94,91.96,10000.0,41.2941,41.3075,41.2896,41.2986,10000.0
2011-02-07 09:40:00,91.96,91.97,91.96,91.97,7900.0,41.2986,41.303,41.2986,41.303,7900.0
2011-02-07 09:45:00,91.97,92.0,91.97,91.98,42900.0,41.303,41.3165,41.303,41.3075,42900.0
2011-02-07 09:50:00,91.99,91.99,91.97,91.97,3700.0,41.312,41.312,41.303,41.303,3700.0
2011-02-07 09:55:00,91.97,91.98,91.96,91.97,6900.0,41.303,41.3075,41.2986,41.303,6900.0
2011-02-07 10:00:00,91.98,91.98,91.97,91.97,5700.0,41.3075,41.3075,41.303,41.303,5700.0
2011-02-07 10:05:00,91.97,91.97,91.95,91.96,4800.0,41.303,41.303,41.2941,41.2986,4800.0
2011-02-07 10:10:00,91.96,91.98,91.96,91.98,1300.0,41.2986,41.3075,41.2986,41.3075,1300.0
2011-02-07 10:15:00,91.97,91.98,91.97,91.98,4600.0,41.303,41.3075,41.303,41.3075,4600.0
2011-02-07 10:20:00,91.97,91.97,91.95,91.97,18000.0,41.303,41.303,41.2941,41.303,18000.0
2011-02-07 10:25:00,91.97,91.98,91.97,91.97,11500.0,41.303,41.3075,41.303,41.303,11500.0
2011-02-07 10:30:00,91.97,91.98,91.96,91.97,9900.0,41.303,41.3075,41.2986,41.303,9900.0
2011-02-07 10:35:00,91.97,91.98,91.94,91.98,16600.0,41.303,41.3075,41.2896,41.3075,16600.0
2011-02-07 10:40:00,91.97,91.98,91.94,91.94,14200.0,41.303,41.3075,41.2896,41.2896,14200.0
2011-02-07 10:45:00,91.95,91.98,91.94,91.98,3700.0,41.2941,41.3075,41.2896,41.3075,3700.0
2011-02-07 10:50:00,91.98,91.98,91.95,91.95,14800.0,41.3075,41.3075,41.2941,41.2941,14800.0
2011-02-07 10:55:00,91.95,91.98,91.95,91.97,17200.0,41.2941,41.3075,41.2941,41.303,17200.0
2011-02-07 11:00:00,91.97,91.98,91.96,91.98,7500.0,41.303,41.3075,41.2986,41.3075,7500.0
2011-02-07 11:05:00,91.98,91.98,91.97,91.98,8900.0,41.3075,41.3075,41.303,41.3075,8900.0
2011-02-07 11:10:00,91.98,91.98,91.96,91.97,5100.0,41.3075,41.3075,41.2986,41.303,5100.0
2011-02-07 11:15:00,91.96,91.97,91.96,91.97,12700.0,41.2986,41.303,41.2986,41.303,12700.0
2011-02-07 11:20:00,91.97,91.97,91.97,91.97,4300.0,41.303,41.303,41.303,41.303,4300.0
2011-02-07 11:25:00,91.97,91.97,91.97,91.97,37800.0,41.303,41.303,41.303,41.303,37800.0
2011-02-07 11:30:00,91.97,91.97,91.96,91.96,3900.0,41.303,41.303,41.2986,41.2986,3900.0
2011-02-07 11:35:00,91.97,91.97,91.95,91.95,3400.0,41.303,41.303,41.2941,41.2941,3400.0
2011-02-07 11:40:00,91.95,91.96,91.95,91.96,5400.0,41.2941,41.2986,41.2941,41.2986,5400.0
2011-02-07 11:45:00,91.96,91.97,91.95,91.96,7400.0,41.2986,41.303,41.2941,41.2986,7400.0
2011-02-07 11:50:00,91.96,91.96,91.94,91.95,3300.0,41.2986,41.2986,41.2896,41.2941,3300.0
2011-02-07 11:55:00,91.94,91.95,91.93,91.95,3300.0,41.2896,41.2941,41.2851,41.2941,3300.0
2011-02-07 12:00:00,91.94,91.95,91.91,91.93,15100.0,41.2896,41.2941,41.2761,41.2851,15100.0
2011-02-07 12:05:00,91.94,91.94,91.91,91.92,4900.0,41.2896,41.2896,41.2761,41.2806,4900.0
2011-02-07 12:10:00,91.91,91.91,91.89,91.91,4900.0,41.2761,41.2761,41.2671,41.2761,4900.0
2011-02-07 12:15:00,91.89,91.91,91.88,91.89,5700.0,41.2671,41.2761,41.2626,41.2671,5700.0
2011-02-07 12:20:00,91.88,91.9,91.85,91.87,11600.0,41.2626,41.2716,41.2492,41.2581,11600.0
2011-02-07 12:25:00,91.88,91.89,91.87,91.88,5500.0,41.2626,41.2671,41.2581,41.2626,5500.0
2011-02-07 12:30:00,91.89,91.89,91.86,91.87,18500.0,41.2671,41.2671,41.2536,41.2581,18500.0
2011-02-07 12:35:00,91.87,91.88,91.85,91.86,13600.0,41.2581,41.2626,41.2492,41.2536,13600.0
2011-02-07 12:40:00,91.86,91.87,91.83,91.83,9600.0,41.2536,41.2581,41.2402,41.2402,9600.0
2011-02-07 12:45:00,91.83,91.85,91.83,91.83,4600.0,41.2402,41.2492,41.2402,41.2402,4600.0
2011-02-07 12:50:00,91.83,91.84,91.8,91.8,18000.0,41.2402,41.2447,41.2267,41.2267,18000.0
2011-02-07 12:55:00,91.8,91.81,91.79,91.81,8300.0,41.2267,41.2312,41.2222,41.2312,8300.0
2011-02-07 13:00:00,91.81,91.81,91.79,91.8,3000.0,41.2312,41.2312,41.2222,41.2267,3000.0
2011-02-07 13:05:00,91.8,91.84,91.79,91.83,20700.0,41.2267,41.2447,41.2222,41.2402,20700.0
2011-02-07 13:10:00,91.83,91.84,91.81,91.82,14000.0,41.2402,41.2447,41.2312,41.2357,14000.0
2011-02-07 13:15:00,91.81,91.82,91.8,91.81,2800.0,41.2312,41.2357,41.2267,41.2312,2800.0
2011-02-07 13:20:00,91.82,91.82,91.8,91.82,3300.0,41.2357,41.2357,41.2267,41.2357,3300.0
2011-02-07 13:25:00,91.8,91.82,91.8,91.82,6800.0,41.2267,41.2357,41.2267,41.2357,6800.0
2011-02-07 13:30:00,91.81,91.88,91.8,91.82,105100.0,41.2312,41.2626,41.2267,41.2357,105100.0
2011-02-07 13:35:00,91.81,91.85,91.81,91.84,27300.0,41.2312,41.2492,41.2312,41.2447,27300.0
2011-02-07 13:40:00,91.84,91.86,91.84,91.84,4200.0,41.2447,41.2536,41.2447,41.2447,4200.0
2011-02-07 13:45:00,91.83,91.88,91.83,91.88,10800.0,41.2402,41.2626,41.2402,41.2626,10800.0
2011-02-07 13:50:00,91.87,91.91,91.86,91.88,105300.0,41.2581,41.2761,41.2536,41.2626,105300.0
2011-02-07 13:55:00,91.86,91.88,91.86,91.86,5800.0,41.2536,41.2626,41.2536,41.2536,5800.0
2011-02-07 14:00:00,91.86,91.87,91.86,91.86,8500.0,41.2536,41.2581,41.2536,41.2536,8500.0
2011-02-07 14:05:00,91.86,91.87,91.85,91.86,9000.0,41.2536,41.2581,41.2492,41.2536,9000.0
2011-02-07 14:10:00,91.86,91.87,91.85,91.86,13900.0,41.2536,41.2581,41.2492,41.2536,13900.0
2011-02-07 14:15:00,91.86,91.87,91.85,91.87,8700.0,41.2536,41.2581,41.2492,41.2581,8700.0
2011-02-07 14:20:00,91.87,91.93,91.86,91.89,156400.0,41.2581,41.2851,41.2536,41.2671,156400.0
2011-02-07 14:25:00,91.89,91.91,91.88,91.91,5400.0,41.2671,41.2761,41.2626,41.2761,5400.0
2011-02-07 14:30:00,91.91,91.91,91.88,91.9,6300.0,41.2761,41.2761,41.2626,41.2716,6300.0
2011-02-07 14:35:00,91.89,91.91,91.88,91.9,6300.0,41.2671,41.2761,41.2626,41.2716,6300.0
2011-02-07 14:40:00,91.9,91.91,91.89,91.89,34500.0,41.2716,41.2761,41.2671,41.2671,34500.0
2011-02-07 14:45:00,91.89,91.92,91.89,91.9,19200.0,41.2671,41.2806,41.2671,41.2716,19200.0
2011-02-07 14:50:00,91.9,91.92,91.9,91.91,5300.0,41.2716,41.2806,41.2716,41.2761,5300.0
2011-02-07 14:55:00,91.91,91.92,91.9,91.9,15200.0,41.2761,41.2806,41.2716,41.2716,15200.0
2011-02-07 15:00:00,91.91,91.92,91.9,91.91,7900.0,41.2761,41.2806,41.2716,41.2761,7900.0
2011-02-07 15:05:00,91.91,91.91,91.9,91.91,8300.0,41.2761,41.2761,41.2716,41.2761,8300.0
2011-02-07 15:10:00,91.9,91.98,91.9,91.94,168400.0,41.2716,41.3075,41.2716,41.2896,168400.0
2011-02-07 15:15:00,91.95,91.95,91.94,91.95,6100.0,41.2941,41.2941,41.2896,41.2941,6100.0
2011-02-07 15:20:00,91.94,91.94,91.93,91.94,4300.0,41.2896,41.2896,41.2851,41.2896,4300.0
2011-02-07 15:25:00,91.95,92.0,91.93,91.98,155700.0,41.2941,41.3165,41.2851,41.3075,155700.0
2011-02-07 15:30:00,91.98,92.0,91.98,91.98,8300.0,41.3075,41.3165,41.3075,41.3075,8300.0
2011-02-07 15:35:00,91.98,92.02,91.98,92.02,19300.0,41.3075,41.3255,41.3075,41.3255,19300.0
2011-02-07 15:40:00,92.03,92.03,91.99,92.0,23200.0,41.33,41.33,41.312,41.3165,23200.0
2011-02-07 15:45:00,92.01,92.02,91.99,92.02,20000.0,41.321,41.3255,41.312,41.3255,20000.0
2011-02-07 15:50:00,92.02,92.05,91.99,92.03,53700.0,41.3255,41.339,41.312,41.33,53700.0
2011-02-07 15:55:00,92.04,92.05,92.02,92.04,55200.0,41.3345,41.339,41.3255,41.3345,55200.0
2011-02-08 09:30:00,92.12,92.16,92.0,92.1,31200.0,41.3704,41.3884,41.3165,41.3614,31200.0
2011-02-08 09:35:00,92.12,92.12,92.09,92.1,20400.0,41.3704,41.3704,41.3569,41.3614,20400.0
2011-02-08 09:40:00,92.09,92.12,92.08,92.1,6100.0,41.3569,41.3704,41.3524,41.3614,6100.0
2011-02-08 09:45:00,92.11,92.11,92.08,92.09,7000.0,41.3659,41.3659,41.3524,41.3569,7000.0
2011-02-08 09:50:00,92.1,92.1,92.09,92.1,4700.0,41.3614,41.3614,41.3569,41.3614,4700.0
2011-02-08 09:55:00,92.1,92.1,92.08,92.1,5400.0,41.3614,41.3614,41.3524,41.3614,5400.0
2011-02-08 10:00:00,92.1,92.11,92.08,92.1,10800.0,41.3614,41.3659,41.3524,41.3614,10800.0
2011-02-08 10:05:00,92.1,92.11,92.1,92.11,4400.0,41.3614,41.3659,41.3614,41.3659,4400.0
2011-02-08 10:10:00,92.1,92.12,92.1,92.1,5200.0,41.3614,41.3704,41.3614,41.3614,5200.0
2011-02-08 10:15:00,92.11,92.12,92.1,92.1,6700.0,41.3659,41.3704,41.3614,41.3614,6700.0
2011-02-08 10:20:00,92.11,92.12,92.1,92.11,9500.0,41.3659,41.3704,41.3614,41.3659,9500.0
2011-02-08 10:25:00,92.11,92.12,92.1,92.11,6700.0,41.3659,41.3704,41.3614,41.3659,6700.0
2011-02-08 10:30:00,92.12,92.12,92.1,92.11,7700.0,41.3704,41.3704,41.3614,41.3659,7700.0
2011-02-08 10:35:00,92.1,92.11,92.09,92.1,5200.0,41.3614,41.3659,41.3569,41.3614,5200.0
2011-02-08 10:40:00,92.1,92.11,92.09,92.11,5300.0,41.3614,41.3659,41.3569,41.3659,5300.0
2011-02-08 10:45:00,92.1,92.11,92.08,92.09,5900.0,41.3614,41.3659,41.3524,41.3569,5900.0
2011-02-08 10:50:00,92.09,92.1,92.09,92.09,4100.0,41.3569,41.3614,41.3569,41.3569,4100.0
2011-02-08 10:55:00,92.1,92.11,92.09,92.11,7900.0,41.3614,41.3659,41.3569,41.3659,7900.0
2011-02-08 11:00:00,92.11,92.12,92.07,92.07,27800.0,41.3659,41.3704,41.348,41.348,27800.0
2011-02-08 11:05:00,92.07,92.08,92.06,92.07,14100.0,41.348,41.3524,41.3435,41.348,14100.0
2011-02-08 11:10:00,92.07,92.07,92.05,92.05,7700.0,41.348,41.348,41.339,41.339,7700.0
2011-02-08 11:15:00,92.06,92.06,92.04,92.05,9200.0,41.3435,41.3435,41.3345,41.339,9200.0
2011-02-08 11:20:00,92.06,92.06,92.04,92.05,2000.0,41.3435,41.3435,41.3345,41.339,2000.0
2011-02-08 11:25:00,92.05,92.06,92.04,92.05,2800.0,41.339,41.3435,41.3345,41.339,2800.0
2011-02-08 11:30:00,92.06,92.07,92.05,92.06,4400.0,41.3435,41.348,41.339,41.3435,4400.0
2011-02-08 11:35:00,92.06,92.06,92.04,92.05,2800.0,41.3435,41.3435,41.3345,41.339,2800.0
2011-02-08 11:40:00,92.06,92.06,92.04,92.06,1400.0,41.3435,41.3435,41.3345,41.3435,1400.0
2011-02-08 11:45:00,92.04,92.06,92.04,92.05,8400.0,41.3345,41.3435,41.3345,41.339,8400.0
2011-02-08 11:50:00,92.04,92.08,92.04,92.07,15000.0,41.3345,41.3524,41.3345,41.348,15000.0
2011-02-08 11:55:00,92.08,92.08,92.05,92.07,8400.0,41.3524,41.3524,41.339,41.348,8400.0
2011-02-08 12:00:00,92.07,92.07,92.05,92.05,6900.0,41.348,41.348,41.339,41.339,6900.0
2011-02-08 12:05:00,92.05,92.06,92.05,92.05,5900.0,41.339,41.3435,41.339,41.339,5900.0
2011-02-08 12:10:00,92.05,92.06,92.05,92.06,4900.0,41.339,41.3435,41.339,41.3435,4900.0
2011-02-08 12:15:00,92.06,92.07,92.05,92.06,19900.0,41.3435,41.348,41.339,41.3435,19900.0
2011-02-08 12:20:00,92.05,92.06,92.05,92.06,6800.0,41.339,41.3435,41.339,41.3435,6800.0
2011-02-08 12:25:00,92.05,92.06,92.05,92.05,9700.0,41.339,41.3435,41.339,41.339,9700.0
2011-02-08 12:30:00,92.06,92.06,92.04,92.05,8000.0,41.3435,41.3435,41.3345,41.339,8000.0
2011-02-08 12:35:00,92.05,92.05,92.04,92.04,6000.0,41.339,41.339,41.3345,41.3345,6000.0
2011-02-08 12:40:00,92.04,92.05,92.04,92.05,2700.0,41.3345,41.339,41.3345,41.339,2700.0
2011-02-08 12:45:00,92.05,92.05,92.04,92.05,12200.0,41.339,41.339,41.3345,41.339,12200.0
2011-02-08 12:50:00,92.05,92.05,92.04,92.04,8300.0,41.339,41.339,41.3345,41.3345,8300.0
2011-02-08 12:55:00,92.04,92.05,92.03,92.05,1800.0,41.3345,41.339,41.33,41.339,1800.0
2011-02-08 13:00:00,92.05,92.06,92.04,92.05,4200.0,41.339,41.3435,41.3345,41.339,4200.0
2011-02-08 13:05:00,92.05,92.05,92.04,92.05,3200.0,41.339,41.339,41.3345,41.339,3200.0
2011-02-08 13:10:00,92.05,92.06,92.04,92.04,4500.0,41.339,41.3435,41.3345,41.3345,4500.0
2011-02-08 13:15:00,92.04,92.06,92.04,92.05,3600.0,41.3345,41.3435,41.3345,41.339,3600.0
2011-02-08 13:20:00,92.05,92.06,92.05,92.05,2700.0,41.339,41.3435,41.339,41.339,2700.0
2011-02-08 13:25:00,92.06,92.06,92.04,92.05,2700.0,41.3435,41.3435,41.3345,41.339,2700.0
2011-02-08 13:30:00,92.05,92.06,92.04,92.05,5100.0,41.339,41.3435,41.3345,41.339,5100.0
2011-02-08 13:35:00,92.06,92.06,92.04,92.04,3900.0,41.3435,41.3435,41.3345,41.3345,3900.0
2011-02-08 13:40:00,92.05,92.05,92.05,92.05,2000.0,41.339,41.339,41.339,41.339,2000.0
2011-02-08 13:45:00,92.05,92.05,92.03,92.04,3700.0,41.339,41.339,41.33,41.3345,3700.0
2011-02-08 13:50:00,92.04,92.05,92.03,92.04,4800.0,41.3345,41.339,41.33,41.3345,4800.0
2011-02-08 13:55:00,92.04,92.06,92.04,92.05,18700.0,41.3345,41.3435,41.3345,41.339,18700.0
2011-02-08 14:00:00,92.05,92.06,92.03,92.04,17300.0,41.339,41.3435,41.33,41.3345,17300.0
2011-02-08 14:05:00,92.04,92.05,92.03,92.04,5700.0,41.3345,41.339,41.33,41.3345,5700.0
2011-02-08 14:10:00,92.05,92.05,92.04,92.05,3900.0,41.339,41.339,41.3345,41.339,3900.0
2011-02-08 14:15:00,92.05,92.05,92.03,92.05,9300.0,41.339,41.339,41.33,41.339,9300.0
2011-02-08 14:20:00,92.05,92.05,92.01,92.03,25900.0,41.339,41.339,41.321,41.33,25900.0
2011-02-08 14:25:00,92.03,92.03,92.01,92.03,8100.0,41.33,41.33,41.321,41.33,8100.0
2011-02-08 14:30:00,92.03,92.06,92.03,92.05,4400.0,41.33,41.3435,41.33,41.339,4400.0
2011-02-08 14:35:00,92.05,92.07,92.05,92.06,11800.0,41.339,41.348,41.339,41.3435,11800.0
2011-02-08 14:40:00,92.07,92.08,92.06,92.07,9000.0,41.348,41.3524,41.3435,41.348,9000.0
2011-02-08 14:45:00,92.08,92.08,92.07,92.07,4700.0,41.3524,41.3524,41.348,41.348,4700.0
2011-02-08 14:50:00,92.08,92.08,92.07,92.07,4000.0,41.3524,41.3524,41.348,41.348,4000.0
2011-02-08 14:55:00,92.07,92.07,92.06,92.07,1600.0,41.348,41.348,41.3435,41.348,1600.0
2011-02-08 15:00:00,92.07,92.07,92.01,92.02,18400.0,41.348,41.348,41.321,41.3255,18400.0
2011-02-08 15:05:00,92.03,92.04,92.03,92.03,10500.0,41.33,41.3345,41.33,41.33,10500.0
2011-02-08 15:10:00,92.04,92.06,92.03,92.04,9800.0,41.3345,41.3435,41.33,41.3345,9800.0
2011-02-08 15:15:00,92.04,92.04,92.0,92.01,16700.0,41.3345,41.3345,41.3165,41.321,16700.0
2011-02-08 15:20:00,92.01,92.01,92.0,92.01,900.0,41.321,41.321,41.3165,41.321,900.0
2011-02-08 15:25:00,92.02,92.03,92.02,92.03,4000.0,41.3255,41.33,41.3255,41.33,4000.0
2011-02-08 15:30:00,92.03,92.05,92.02,92.05,10700.0,41.33,41.339,41.3255,41.339,10700.0
2011-02-08 15:35:00,92.05,92.07,92.02,92.03,7800.0,41.339,41.348,41.3255,41.33,7800.0
2011-02-08 15:40:00,92.03,92.05,92.03,92.04,6500.0,41.33,41.339,41.33,41.3345,6500.0
2011-02-08 15:45:00,92.05,92.07,92.04,92.07,7100.0,41.339,41.348,41.3345,41.348,7100.0
2011-02-08 15:50:00,92.07,92.07,92.04,92.06,4900.0,41.348,41.348,41.3345,41.3435,4900.0
2011-02-08 15:55:00,92.06,92.13,92.06,92.13,47300.0,41.3435,41.3749,41.3435,41.3749,47300.0
2011-02-09 09:30:00,92.14,92.14,92.03,92.09,32300.0,41.3794,41.3794,41.33,41.3569,32300.0
2011-02-09 09:35:00,92.1,92.14,92.04,92.05,14500.0,41.3614,41.3794,41.3345,41.339,14500.0
2011-02-09 09:40:00,92.05,92.09,92.05,92.08,9500.0,41.339,41.3569,41.339,41.3524,9500.0
2011-02-09 09:45:00,92.06,92.1,92.06,92.07,3400.0,41.3435,41.3614,41.3435,41.348,3400.0
2011-02-09 09:50:00,92.05,92.09,92.05,92.05,1700.0,41.339,41.3569,41.339,41.339,1700.0
2011-02-09 09:55:00,92.04,92.06,92.04,92.04,2200.0,41.3345,41.3435,41.3345,41.3345,2200.0
2011-02-09 10:00:00,92.04,92.12,92.03,92.1,10800.0,41.3345,41.3704,41.33,41.3614,10800.0
2011-02-09 10:05:00,92.09,92.13,92.08,92.13,11800.0,41.3569,41.3749,41.3524,41.3749,11800.0
2011-02-09 10:10:00,92.12,92.13,92.1,92.12,3700.0,41.3704,41.3749,41.3614,41.3704,3700.0
2011-02-09 10:15:00,92.11,92.11,92.05,92.06,8000.0,41.3659,41.3659,41.339,41.3435,8000.0
2011-02-09 10:20:00,92.06,92.09,92.05,92.05,9500.0,41.3435,41.3569,41.339,41.339,9500.0
2011-02-09 10:25:00,92.06,92.13,92.03,92.03,25200.0,41.3435,41.3749,41.33,41.33,25200.0
2011-02-09 10:30:00,92.02,92.06,92.02,92.04,7700.0,41.3255,41.3435,41.3255,41.3345,7700.0
2011-02-09 10:35:00,92.06,92.06,92.04,92.04,5800.0,41.3435,41.3435,41.3345,41.3345,5800.0
2011-02-09 10:40:00,92.03,92.06,92.03,92.05,1700.0,41.33,41.3435,41.33,41.339,1700.0
2011-02-09 10:45:00,92.06,92.06,92.03,92.03,2800.0,41.3435,41.3435,41.33,41.33,2800.0
2011-02-09 10:50:00,92.05,92.07,92.03,92.04,2800.0,41.339,41.348,41.33,41.3345,2800.0
2011-02-09 10:55:00,92.04,92.04,92.02,92.02,1700.0,41.3345,41.3345,41.3255,41.3255,1700.0
2011-02-09 11:00:00,92.04,92.04,92.01,92.04,3900.0,41.3345,41.3345,41.321,41.3345,3900.0
2011-02-09 11:05:00,92.03,92.04,92.02,92.04,2200.0,41.33,41.3345,41.3255,41.3345,2200.0
2011-02-09 11:10:00,92.03,92.04,92.02,92.04,1900.0,41.33,41.3345,41.3255,41.3345,1900.0
2011-02-09 11:15:00,92.02,92.06,92.02,92.05,13300.0,41.3255,41.3435,41.3255,41.339,13300.0
2011-02-09 11:20:00,92.04,92.06,92.03,92.03,12600.0,41.3345,41.3435,41.33,41.33,12600.0
2011-02-09 11:25:00,92.03,92.04,92.02,92.03,10800.0,41.33,41.3345,41.3255,41.33,10800.0
2011-02-09 11:30:00,92.03,92.03,91.95,91.96,10200.0,41.33,41.33,41.2941,41.2986,10200.0
2011-02-09 11:35:00,91.96,91.98,91.95,91.95,8300.0,41.2986,41.3075,41.2941,41.2941,8300.0
2011-02-09 11:40:00,91.95,92.01,91.95,91.97,21800.0,41.2941,41.321,41.2941,41.303,21800.0
2011-02-09 11:45:00,91.97,92.0,91.97,91.99,6400.0,41.303,41.3165,41.303,41.312,6400.0
2011-02-09 11:50:00,91.98,92.0,91.95,91.96,8800.0,41.3075,41.3165,41.2941,41.2986,8800.0
2011-02-09 11:55:00,91.96,91.96,91.89,91.9,8500.0,41.2986,41.2986,41.2671,41.2716,8500.0
2011-02-09 12:00:00,91.9,91.91,91.89,91.9,6600.0,41.2716,41.2761,41.2671,41.2716,6600.0
2011-02-09 12:05:00,91.9,91.9,91.86,91.86,7600.0,41.2716,41.2716,41.2536,41.2536,7600.0
2011-02-09 12:10:00,91.86,91.89,91.83,91.84,18600.0,41.2536,41.2671,41.2402,41.2447,18600.0
2011-02-09 12:15:00,91.84,91.84,91.83,91.83,4400.0,41.2447,41.2447,41.2402,41.2402,4400.0
2011-02-09 12:20:00,91.84,91.86,91.83,91.84,19500.0,41.2447,41.2536,41.2402,41.2447,19500.0
2011-02-09 12:25:00,91.84,91.85,91.83,91.83,2500.0,41.2447,41.2492,41.2402,41.2402,2500.0
2011-02-09 12:30:00,91.84,91.84,91.81,91.84,8600.0,41.2447,41.2447,41.2312,41.2447,8600.0
2011-02-09 12:35:00,91.85,91.88,91.85,91.86,1800.0,41.2492,41.2626,41.2492,41.2536,1800.0
2011-02-09 12:40:00,91.87,91.91,91.87,91.89,10300.0,41.2581,41.2761,41.2581,41.2671,10300.0
2011-02-09 12:45:00,91.89,91.91,91.89,91.91,1500.0,41.2671,41.2761,41.2671,41.2761,1500.0
2011-02-09 12:50:00,91.9,91.9,91.88,91.89,6000.0,41.2716,41.2716,41.2626,41.2671,6000.0
2011-02-09 12:55:00,91.9,91.91,91.9,91.9,2400.0,41.2716,41.2761,41.2716,41.2716,2400.0
2011-02-09 13:00:00,91.91,91.91,91.89,91.9,3200.0,41.2761,41.2761,41.2671,41.2716,3200.0
2011-02-09 13:05:00,91.91,91.91,91.89,91.89,6600.0,41.2761,41.2761,41.2671,41.2671,6600.0
2011-02-09 13:10:00,91.89,91.9,91.88,91.89,4900.0,41.2671,41.2716,41.2626,41.2671,4900.0
2011-02-09 13:15:00,91.9,91.91,91.89,91.89,5300.0,41.2716,41.2761,41.2671,41.2671,5300.0
2011-02-09 13:20:00,91.89,91.89,91.87,91.88,8400.0,41.2671,41.2671,41.2581,41.2626,8400.0
2011-02-09 13:25:00,91.88,91.9,91.88,91.9,4700.0,41.2626,41.2716,41.2626,41.2716,4700.0
2011-02-09 13:30:00,91.9,91.9,91.88,91.89,1100.0,41.2716,41.2716,41.2626,41.2671,1100.0
2011-02-09 13:35:00,91.88,91.89,91.86,91.86,3300.0,41.2626,41.2671,41.2536,41.2536,3300.0
2011-02-09 13:40:00,91.87,91.87,91.85,91.85,4500.0,41.2581,41.2581,41.2492,41.2492,4500.0
2011-02-09 13:45:00,91.85,91.85,91.82,91.83,1600.0,41.2492,41.2492,41.2357,41.2402,1600.0
2011-02-09 13:50:00,91.83,91.83,91.81,91.82,5400.0,41.2402,41.2402,41.2312,41.2357,5400.0
2011-02-09 13:55:00,91.82,91.82,91.79,91.79,15900.0,41.2357,41.2357,41.2222,41.2222,15900.0
2011-02-09 14:00:00,91.79,91.82,91.79,91.82,2100.0,41.2222,41.2357,41.2222,41.2357,2100.0
2011-02-09 14:05:00,91.82,91.82,91.78,91.78,13700.0,41.2357,41.2357,41.2177,41.2177,13700.0
2011-02-09 14:10:00,91.78,91.8,91.78,91.78,2300.0,41.2177,41.2267,41.2177,41.2177,2300.0
2011-02-09 14:15:00,91.79,91.8,91.77,91.77,3500.0,41.2222,41.2267,41.2132,41.2132,3500.0
2011-02-09 14:20:00,91.76,91.78,91.75,91.77,6400.0,41.2087,41.2177,41.2042,41.2132,6400.0
2011-02-09 14:25:00,91.77,91.78,91.7,91.77,14100.0,41.2132,41.2177,41.1818,41.2132,14100.0
2011-02-09 14:30:00,91.77,91.78,91.73,91.76,7800.0,41.2132,41.2177,41.1953,41.2087,7800.0
2011-02-09 14:35:00,91.76,91.76,91.74,91.76,4700.0,41.2087,41.2087,41.1998,41.2087,4700.0
2011-02-09 14:40:00,91.75,91.76,91.75,91.76,6100.0,41.2042,41.2087,41.2042,41.2087,6100.0
2011-02-09 14:45:00,91.76,91.76,91.75,91.76,25400.0,41.2087,41.2087,41.2042,41.2087,25400.0
2011-02-09 14:50:00,91.76,91.76,91.75,91.75,10000.0,41.2087,41.2087,41.2042,41.2042,10000.0
2011-02-09 14:55:00,91.75,91.76,91.75,91.76,18900.0,41.2042,41.2087,41.2042,41.2087,18900.0
2011-02-09 15:00:00,91.75,91.76,91.75,91.76,5400.0,41.2042,41.2087,41.2042,41.2087,5400.0
2011-02-09 15:05:00,91.76,91.76,91.75,91.75,5400.0,41.2087,41.2087,41.2042,41.2042,5400.0
2011-02-09 15:10:00,91.75,91.76,91.75,91.75,39900.0,41.2042,41.2087,41.2042,41.2042,39900.0
2011-02-09 15:15:00,91.75,91.76,91.75,91.75,13500.0,41.2042,41.2087,41.2042,41.2042,13500.0
2011-02-09 15:20:00,91.75,91.75,91.73,91.75,17000.0,41.2042,41.2042,41.1953,41.2042,17000.0
2011-02-09 15:25:00,91.74,91.74,91.72,91.72,7200.0,41.1998,41.1998,41.1908,41.1908,7200.0
2011-02-09 15:30:00,91.72,91.73,91.7,91.71,6500.0,41.1908,41.1953,41.1818,41.1863,6500.0
2011-02-09 15:35:00,91.7,91.71,91.69,91.7,14900.0,41.1818,41.1863,41.1773,41.1818,14900.0
2011-02-09 15:40:00,91.7,91.7,91.68,91.68,14800.0,41.1818,41.1818,41.1728,41.1728,14800.0
2011-02-09 15:45:00,91.68,91.68,91.66,91.67,37100.0,41.1728,41.1728,41.1638,41.1683,37100.0
2011-02-09 15:50:00,91.67,91.68,91.65,91.66,22400.0,41.1683,41.1728,41.1593,41.1638,22400.0
2011-02-09 15:55:00,91.66,91.67,91.63,91.65,122200.0,41.1638,41.1683,41.1504,41.1593,122200.0
2011-02-10 09:30:00,91.6,91.62,91.54,91.55,12800.0,41.1369,41.1459,41.1099,41.1144,12800.0
2011-02-10 09:35:00,91.59,91.65,91.59,91.63,3000.0,41.1324,41.1593,41.1324,41.1504,3000.0
2011-02-10 09:40:00,91.63,91.67,91.63,91.65,7200.0,41.1504,41.1683,41.1504,41.1593,7200.0
2011-02-10 09:45:00,91.66,91.66,91.54,91.54,9100.0,41.1638,41.1638,41.1099,41.1099,9100.0
2011-02-10 09:50:00,91.54,91.59,91.54,91.57,6200.0,41.1099,41.1324,41.1099,41.1234,6200.0
2011-02-10 09:55:00,91.57,91.58,91.5,91.56,61700.0,41.1234,41.1279,41.092,41.1189,61700.0
2011-02-10 10:00:00,91.55,91.58,91.54,91.56,18100.0,41.1144,41.1279,41.1099,41.1189,18100.0
2011-02-10 10:05:00,91.55,91.65,91.55,91.64,16500.0,41.1144,41.1593,41.1144,41.1548,16500.0
2011-02-10 10:10:00,91.64,91.66,91.63,91.65,10600.0,41.1548,41.1638,41.1504,41.1593,10600.0
2011-02-10 10:15:00,91.65,91.71,91.63,91.71,10700.0,41.1593,41.1863,41.1504,41.1863,10700.0
2011-02-10 10:20:00,91.69,91.73,91.68,91.68,7000.0,41.1773,41.1953,41.1728,41.1728,7000.0
2011-02-10 10:25:00,91.68,91.68,91.65,91.67,10500.0,41.1728,41.1728,41.1593,41.1683,10500.0
2011-02-10 10:30:00,91.68,91.68,91.66,91.67,2600.0,41.1728,41.1728,41.1638,41.1683,2600.0
2011-02-10 10:35:00,91.67,91.71,91.67,91.69,4500.0,41.1683,41.1863,41.1683,41.1773,4500.0
2011-02-10 10:40:00,91.69,91.7,91.68,91.7,3300.0,41.1773,41.1818,41.1728,41.1818,3300.0
2011-02-10 10:45:00,91.69,91.69,91.65,91.66,4800.0,41.1773,41.1773,41.1593,41.1638,4800.0
2011-02-10 10:50:00,91.65,91.65,91.58,91.6,13800.0,41.1593,41.1593,41.1279,41.1369,13800.0
2011-02-10 10:55:00,91.59,91.66,91.59,91.64,59200.0,41.1324,41.1638,41.1324,41.1548,59200.0
2011-02-10 11:00:00,91.64,91.68,91.62,91.64,15300.0,41.1548,41.1728,41.1459,41.1548,15300.0
2011-02-10 11:05:00,91.64,91.64,91.61,91.61,8800.0,41.1548,41.1548,41.1414,41.1414,8800.0
2011-02-10 11:10:00,91.61,91.64,91.61,91.64,7100.0,41.1414,41.1548,41.1414,41.1548,7100.0
2011-02-10 11:15:00,91.64,91.68,91.64,91.68,3700.0,41.1548,41.1728,41.1548,41.1728,3700.0
2011-02-10 11:20:00,91.66,91.68,91.65,91.68,1500.0,41.1638,41.1728,41.1593,41.1728,1500.0
2011-02-10 11:25:00,91.68,91.7,91.68,91.7,1800.0,41.1728,41.1818,41.1728,41.1818,1800.0
2011-02-10 11:30:00,91.7,91.71,91.7,91.7,2300.0,41.1818,41.1863,41.1818,41.1818,2300.0
2011-02-10 11:35:00,91.7,91.72,91.7,91.7,2200.0,41.1818,41.1908,41.1818,41.1818,2200.0
2011-02-10 11:40:00,91.7,91.7,91.67,91.7,29400.0,41.1818,41.1818,41.1683,41.1818,29400.0
2011-02-10 11:45:00,91.7,91.7,91.69,91.7,10200.0,41.1818,41.1818,41.1773,41.1818,10200.0
2011-02-10 11:50:00,91.7,91.71,91.7,91.71,1700.0,41.1818,41.1863,41.1818,41.1863,1700.0
2011-02-10 11:55:00,91.7,91.73,91.7,91.73,4900.0,41.1818,41.1953,41.1818,41.1953,4900.0
2011-02-10 12:00:00,91.72,91.72,91.72,91.72,1500.0,41.1908,41.1908,41.1908,41.1908,1500.0
2011-02-10 12:05:00,91.71,91.75,91.71,91.75,54500.0,41.1863,41.2042,41.1863,41.2042,54500.0
2011-02-10 12:10:00,91.74,91.75,91.74,91.74,1400.0,41.1998,41.2042,41.1998,41.1998,1400.0
2011-02-10 12:15:00,91.75,91.75,91.73,91.74,2300.0,41.2042,41.2042,41.1953,41.1998,2300.0
2011-02-10 12:20:00,91.74,91.74,91.72,91.74,3400.0,41.1998,41.1998,41.1908,41.1998,3400.0
2011-02-10 12:25:00,91.74,91.74,91.73,91.74,1700.0,41.1998,41.1998,41.1953,41.1998,1700.0
2011-02-10 12:30:00,91.74,91.75,91.73,91.75,2100.0,41.1998,41.2042,41.1953,41.2042,2100.0
2011-02-10 12:35:00,91.74,91.75,91.73,91.75,7100.0,41.1998,41.2042,41.1953,41.2042,7100.0
2011-02-10 12:40:00,91.76,91.77,91.73,91.74,14200.0,41.2087,41.2132,41.1953,41.1998,14200.0
2011-02-10 12:45:00,91.73,91.74,91.72,91.73,4800.0,41.1953,41.1998,41.1908,41.1953,4800.0
2011-02-10 12:50:00,91.74,91.74,91.72,91.73,1400.0,41.1998,41.1998,41.1908,41.1953,1400.0
2011-02-10 12:55:00,91.73,91.77,91.7,91.71,13200.0,41.1953,41.2132,41.1818,41.1863,13200.0
2011-02-10 13:00:00,91.7,91.72,91.7,91.72,1200.0,41.1818,41.1908,41.1818,41.1908,1200.0
2011-02-10 13:05:00,91.71,91.73,91.71,91.73,800.0,41.1863,41.1953,41.1863,41.1953,800.0
2011-02-10 13:10:00,91.73,91.75,91.72,91.75,2900.0,41.1953,41.2042,41.1908,41.2042,2900.0
2011-02-10 13:15:00,91.76,91.76,91.75,91.76,1600.0,41.2087,41.2087,41.2042,41.2087,1600.0
2011-02-10 13:20:00,91.76,91.77,91.76,91.77,6900.0,41.2087,41.2132,41.2087,41.2132,6900.0
2011-02-10 13:25:00,91.77,91.77,91.72,91.72,4700.0,41.2132,41.2132,41.1908,41.1908,4700.0
2011-02-10 13:30:00,91.72,91.73,91.71,91.72,1700.0,41.1908,41.1953,41.1863,41.1908,1700.0
2011-02-10 13:35:00,91.72,91.73,91.72,91.73,2400.0,41.1908,41.1953,41.1908,41.1953,2400.0
2011-02-10 13:40:00,91.73,91.73,91.73,91.73,800.0,41.1953,41.1953,41.1953,41.1953,800.0
2011-02-10 13:45:00,91.75,91.81,91.75,91.8,9900.0,41.2042,41.2312,41.2042,41.2267,9900.0
2011-02-10 13:50:00,91.8,91.8,91.8,91.8,500.0,41.2267,41.2267,41.2267,41.2267,500.0
2011-02-10 13:55:00,91.78,91.78,91.78,91.78,700.0,41.2177,41.2177,41.2177,41.2177,700.0
2011-02-10 14:00:00,91.78,91.82,91.77,91.82,5200.0,41.2177,41.2357,41.2132,41.2357,5200.0
2011-02-10 14:05:00,91.82,91.82,91.81,91.82,700.0,41.2357,41.2357,41.2312,41.2357,700.0
2011-02-10 14:10:00,91.8,91.83,91.8,91.83,4200.0,41.2267,41.2402,41.2267,41.2402,4200.0
2011-02-10 14:15:00,91.83,91.86,91.78,91.8,13300.0,41.2402,41.2536,41.2177,41.2267,13300.0
2011-02-10 14:20:00,91.78,91.86,91.78,91.85,8200.0,41.2177,41.2536,41.2177,41.2492,8200.0
2011-02-10 14:25:00,91.84,91.87,91.84,91.87,9500.0,41.2447,41.2581,41.2447,41.2581,9500.0
2011-02-10 14:30:00,91.86,91.87,91.85,91.87,7300.0,41.2536,41.2581,41.2492,41.2581,7300.0
2011-02-10 14:35:00,91.88,91.9,91.87,91.9,17900.0,41.2626,41.2716,41.2581,41.2716,17900.0
2011-02-10 14:40:00,91.89,91.9,91.89,91.89,1600.0,41.2671,41.2716,41.2671,41.2671,1600.0
2011-02-10 14:45:00,91.9,91.9,91.89,91.9,3200.0,41.2716,41.2716,41.2671,41.2716,3200.0
2011-02-10 14:50:00,91.89,91.9,91.88,91.88,3900.0,41.2671,41.2716,41.2626,41.2626,3900.0
2011-02-10 14:55:00,91.86,91.89,91.86,91.89,1800.0,41.2536,41.2671,41.2536,41.2671,1800.0
2011-02-10 15:00:00,91.89,91.89,91.87,91.89,5600.0,41.2671,41.2671,41.2581,41.2671,5600.0
2011-02-10 15:05:00,91.9,91.91,91.81,91.83,7700.0,41.2716,41.2761,41.2312,41.2402,7700.0
2011-02-10 15:10:00,91.84,91.85,91.79,91.79,55500.0,41.2447,41.2492,41.2222,41.2222,55500.0
2011-02-10 15:15:00,91.82,91.9,91.82,91.89,6900.0,41.2357,41.2716,41.2357,41.2671,6900.0
2011-02-10 15:20:00,91.89,91.91,91.88,91.91,6100.0,41.2671,41.2761,41.2626,41.2761,6100.0
2011-02-10 15:25:00,91.91,91.91,91.89,91.9,7100.0,41.2761,41.2761,41.2671,41.2716,7100.0
2011-02-10 15:30:00,91.9,91.91,91.88,91.9,13900.0,41.2716,41.2761,41.2626,41.2716,13900.0
2011-02-10 15:35:00,91.89,91.89,91.84,91.86,8900.0,41.2671,41.2671,41.2447,41.2536,8900.0
2011-02-10 15:40:00,91.87,91.89,91.81,91.82,13800.0,41.2581,41.2671,41.2312,41.2357,13800.0
2011-02-10 15:45:00,91.83,91.84,91.77,91.78,17900.0,41.2402,41.2447,41.2132,41.2177,17900.0
2011-02-10 15:50:00,91.78,91.78,91.71,91.72,9800.0,41.2177,41.2177,41.1863,41.1908,9800.0
2011-02-10 15:55:00,91.71,91.75,91.66,91.69,35400.0,41.1863,41.2042,41.1638,41.1773,35400.0
2011-02-11 09:30:00,91.87,91.87,91.76,91.79,28300.0,41.2581,41.2581,41.2087,41.2222,28300.0
2011-02-11 09:35:00,91.75,91.81,91.73,91.73,5100.0,41.2042,41.2312,41.1953,41.1953,5100.0
2011-02-11 09:40:00,91.75,91.75,91.68,91.68,2700.0,41.2042,41.2042,41.1728,41.1728,2700.0
2011-02-11 09:45:00,91.63,91.7,91.63,91.69,4800.0,41.1504,41.1818,41.1504,41.1773,4800.0
2011-02-11 09:50:00,91.71,91.75,91.67,91.67,3100.0,41.1863,41.2042,41.1683,41.1683,3100.0
2011-02-11 09:55:00,91.68,91.69,91.67,91.67,2000.0,41.1728,41.1773,41.1683,41.1683,2000.0
2011-02-11 10:00:00,91.7,91.7,91.7,91.7,1200.0,41.1818,41.1818,41.1818,41.1818,1200.0
2011-02-11 10:05:00,91.71,91.72,91.71,91.72,1800.0,41.1863,41.1908,41.1863,41.1908,1800.0
2011-02-11 10:10:00,91.71,91.72,91.71,91.72,2300.0,41.1863,41.1908,41.1863,41.1908,2300.0
2011-02-11 10:15:00,91.72,91.8,91.72,91.8,1800.0,41.1908,41.2267,41.1908,41.2267,1800.0
2011-02-11 10:20:00,91.8,91.8,91.76,91.76,1400.0,41.2267,41.2267,41.2087,41.2087,1400.0
2011-02-11 10:25:00,91.76,91.79,91.75,91.79,4800.0,41.2087,41.2222,41.2042,41.2222,4800.0
2011-02-11 10:30:00,91.8,91.8,91.75,91.75,14200.0,41.2267,41.2267,41.2042,41.2042,14200.0
2011-02-11 10:35:00,91.75,91.79,91.75,91.77,2500.0,41.2042,41.2222,41.2042,41.2132,2500.0
2011-02-11 10:40:00,91.77,91.8,91.77,91.8,6100.0,41.2132,41.2267,41.2132,41.2267,6100.0
2011-02-11 10:45:00,91.79,91.8,91.78,91.8,4000.0,41.2222,41.2267,41.2177,41.2267,4000.0
2011-02-11 10:50:00,91.8,91.89,91.79,91.88,28300.0,41.2267,41.2671,41.2222,41.2626,28300.0
2011-02-11 10:55:00,91.89,91.9,91.87,91.87,4300.0,41.2671,41.2716,41.2581,41.2581,4300.0
2011-02-11 11:00:00,91.89,91.94,91.86,91.94,12700.0,41.2671,41.2896,41.2536,41.2896,12700.0
2011-02-11 11:05:00,91.93,91.93,91.88,91.88,3900.0,41.2851,41.2851,41.2626,41.2626,3900.0
2011-02-11 11:10:00,91.88,91.89,91.85,91.88,5000.0,41.2626,41.2671,41.2492,41.2626,5000.0
2011-02-11 11:15:00,91.87,91.87,91.84,91.84,2800.0,41.2581,41.2581,41.2447,41.2447,2800.0
2011-02-11 11:20:00,91.86,91.86,91.85,91.86,2100.0,41.2536,41.2536,41.2492,41.2536,2100.0
2011-02-11 11:25:00,91.86,91.88,91.86,91.86,2800.0,41.2536,41.2626,41.2536,41.2536,2800.0
2011-02-11 11:30:00,91.86,91.86,91.84,91.84,6400.0,41.2536,41.2536,41.2447,41.2447,6400.0
2011-02-11 11:35:00,91.84,91.87,91.82,91.83,9600.0,41.2447,41.2581,41.2357,41.2402,9600.0
2011-02-11 11:40:00,91.84,91.84,91.82,91.83,2900.0,41.2447,41.2447,41.2357,41.2402,2900.0
2011-02-11 11:45:00,91.83,91.83,91.82,91.82,2600.0,41.2402,41.2402,41.2357,41.2357,2600.0
2011-02-11 11:50:00,91.83,91.83,91.79,91.79,10100.0,41.2402,41.2402,41.2222,41.2222,10100.0
2011-02-11 11:55:00,91.8,91.8,91.79,91.79,300.0,41.2267,41.2267,41.2222,41.2222,300.0
2011-02-11 12:00:00,91.8,91.8,91.78,91.8,3000.0,41.2267,41.2267,41.2177,41.2267,3000.0
2011-02-11 12:05:00,91.79,91.8,91.76,91.79,8300.0,41.2222,41.2267,41.2087,41.2222,8300.0
2011-02-11 12:10:00,91.79,91.79,91.71,91.72,6800.0,41.2222,41.2222,41.1863,41.1908,6800.0
2011-02-11 12:15:00,91.72,91.74,91.72,91.73,8500.0,41.1908,41.1998,41.1908,41.1953,8500.0
2011-02-11 12:20:00,91.73,91.74,91.73,91.73,800.0,41.1953,41.1998,41.1953,41.1953,800.0
2011-02-11 12:25:00,91.74,91.75,91.73,91.74,2200.0,41.1998,41.2042,41.1953,41.1998,2200.0
2011-02-11 12:30:00,91.75,91.75,91.75,91.75,2000.0,41.2042,41.2042,41.2042,41.2042,2000.0
2011-02-11 12:35:00,91.76,91.76,91.73,91.73,5300.0,41.2087,41.2087,41.1953,41.1953,5300.0
2011-02-11 12:40:00,91.74,91.75,91.73,91.74,11300.0,41.1998,41.2042,41.1953,41.1998,11300.0
2011-02-11 12:45:00,91.73,91.74,91.73,91.73,1500.0,41.1953,41.1998,41.1953,41.1953,1500.0
2011-02-11 12:50:00,91.74,91.74,91.73,91.74,6200.0,41.1998,41.1998,41.1953,41.1998,6200.0
2011-02-11 12:55:00,91.74,91.75,91.72,91.74,6000.0,41.1998,41.2042,41.1908,41.1998,6000.0
2011-02-11 13:00:00,91.74,91.77,91.74,91.75,3500.0,41.1998,41.2132,41.1998,41.2042,3500.0
2011-02-11 13:05:00,91.76,91.78,91.75,91.78,8200.0,41.2087,41.2177,41.2042,41.2177,8200.0
2011-02-11 13:10:00,91.79,91.8,91.78,91.79,2400.0,41.2222,41.2267,41.2177,41.2222,2400.0
2011-02-11 13:15:00,91.79,91.79,91.78,91.78,3600.0,41.2222,41.2222,41.2177,41.2177,3600.0
2011-02-11 13:20:00,91.78,91.79,91.77,91.77,2500.0,41.2177,41.2222,41.2132,41.2132,2500.0
2011-02-11 13:25:00,91.77,91.77,91.73,91.74,24500.0,41.2132,41.2132,41.1953,41.1998,24500.0
2011-02-11 13:30:00,91.75,91.75,91.73,91.75,4300.0,41.2042,41.2042,41.1953,41.2042,4300.0
2011-02-11 13:35:00,91.75,91.76,91.74,91.75,6500.0,41.2042,41.2087,41.1998,41.2042,6500.0
2011-02-11 13:40:00,91.77,91.77,91.76,91.77,3800.0,41.2132,41.2132,41.2087,41.2132,3800.0
2011-02-11 13:45:00,91.76,91.77,91.75,91.75,3300.0,41.2087,41.2132,41.2042,41.2042,3300.0
2011-02-11 13:50:00,91.75,91.76,91.75,91.76,1400.0,41.2042,41.2087,41.2042,41.2087,1400.0
2011-02-11 13:55:00,91.76,91.76,91.75,91.75,3600.0,41.2087,41.2087,41.2042,41.2042,3600.0
2011-02-11 14:00:00,91.75,91.77,91.75,91.77,1200.0,41.2042,41.2132,41.2042,41.2132,1200.0
2011-02-11 14:05:00,91.76,91.78,91.76,91.77,17300.0,41.2087,41.2177,41.2087,41.2132,17300.0
2011-02-11 14:10:00,91.77,91.78,91.76,91.76,6200.0,41.2132,41.2177,41.2087,41.2087,6200.0
2011-02-11 14:15:00,91.76,91.77,91.75,91.77,5200.0,41.2087,41.2132,41.2042,41.2132,5200.0
2011-02-11 14:20:00,91.75,91.77,91.75,91.76,6000.0,41.2042,41.2132,41.2042,41.2087,6000.0
2011-02-11 14:25:00,91.77,91.78,91.76,91.77,23500.0,41.2132,41.2177,41.2087,41.2132,23500.0
2011-02-11 14:30:00,91.76,91.78,91.76,91.78,7300.0,41.2087,41.2177,41.2087,41.2177,7300.0
2011-02-11 14:35:00,91.78,91.79,91.77,91.79,10500.0,41.2177,41.2222,41.2132,41.2222,10500.0
2011-02-11 14:40:00,91.78,91.81,91.78,91.8,8000.0,41.2177,41.2312,41.2177,41.2267,8000.0
2011-02-11 14:45:00,91.81,91.82,91.8,91.81,3000.0,41.2312,41.2357,41.2267,41.2312,3000.0
2011-02-11 14:50:00,91.82,91.82,91.78,91.8,11800.0,41.2357,41.2357,41.2177,41.2267,11800.0
2011-02-11 14:55:00,91.8,91.81,91.78,91.78,4700.0,41.2267,41.2312,41.2177,41.2177,4700.0
2011-02-11 15:00:00,91.78,91.81,91.78,91.8,3400.0,41.2177,41.2312,41.2177,41.2267,3400.0
2011-02-11 15:05:00,91.8,91.81,91.77,91.78,4300.0,41.2267,41.2312,41.2132,41.2177,4300.0
2011-02-11 15:10:00,91.78,91.8,91.78,91.8,4900.0,41.2177,41.2267,41.2177,41.2267,4900.0
2011-02-11 15:15:00,91.8,91.8,91.8,91.8,2400.0,41.2267,41.2267,41.2267,41.2267,2400.0
2011-02-11 15:20:00,91.8,91.82,91.8,91.82,1900.0,41.2267,41.2357,41.2267,41.2357,1900.0
2011-02-11 15:25:00,91.82,91.83,91.82,91.82,1200.0,41.2357,41.2402,41.2357,41.2357,1200.0
2011-02-11 15:30:00,91.83,91.85,91.83,91.85,5500.0,41.2402,41.2492,41.2402,41.2492,5500.0
2011-02-11 15:35:00,91.86,91.86,91.85,91.86,2400.0,41.2536,41.2536,41.2492,41.2536,2400.0
2011-02-11 15:40:00,91.86,91.89,91.86,91.89,15700.0,41.2536,41.2671,41.2536,41.2671,15700.0
2011-02-11 15:45:00,91.89,91.92,91.87,91.92,18000.0,41.2671,41.2806,41.2581,41.2806,18000.0
2011-02-11 15:50:00,91.92,91.95,91.91,91.95,21600.0,41.2806,41.2941,41.2761,41.2941,21600.0
2011-02-11 15:55:00,91.94,91.95,91.82,91.93,38600.0,41.2896,41.2941,41.2357,41.2851,38600.0
2011-02-14 09:30:00,91.86,91.95,91.86,91.93,12700.0,41.2536,41.2941,41.2536,41.2851,12700.0
2011-02-14 09:35:00,91.94,92.0,91.94,91.96,9900.0,41.2896,41.3165,41.2896,41.2986,9900.0
2011-02-14 09:40:00,91.98,91.98,91.94,91.95,4200.0,41.3075,41.3075,41.2896,41.2941,4200.0
2011-02-14 09:45:00,91.95,91.99,91.95,91.99,1000.0,41.2941,41.312,41.2941,41.312,1000.0
2011-02-14 09:50:00,91.99,92.01,91.98,91.99,2900.0,41.312,41.321,41.3075,41.312,2900.0
2011-02-14 09:55:00,91.99,92.01,91.99,91.99,3500.0,41.312,41.321,41.312,41.312,3500.0
2011-02-14 10:00:00,91.98,92.0,91.98,92.0,6700.0,41.3075,41.3165,41.3075,41.3165,6700.0
2011-02-14 10:05:00,91.98,91.99,91.93,91.98,51400.0,41.3075,41.312,41.2851,41.3075,51400.0
2011-02-14 10:10:00,91.98,91.98,91.96,91.96,1300.0,41.3075,41.3075,41.2986,41.2986,1300.0
2011-02-14 10:15:00,91.97,91.97,91.95,91.96,2900.0,41.303,41.303,41.2941,41.2986,2900.0
2011-02-14 10:20:00,91.98,91.98,91.94,91.94,4800.0,41.3075,41.3075,41.2896,41.2896,4800.0
2011-02-14 10:25:00,91.92,91.92,91.91,91.92,2700.0,41.2806,41.2806,41.2761,41.2806,2700.0
2011-02-14 10:30:00,91.91,91.92,91.91,91.92,900.0,41.2761,41.2806,41.2761,41.2806,900.0
2011-02-14 10:35:00,91.92,91.95,91.92,91.95,1000.0,41.2806,41.2941,41.2806,41.2941,1000.0
2011-02-14 10:40:00,91.95,91.97,91.92,91.92,3000.0,41.2941,41.303,41.2806,41.2806,3000.0
2011-02-14 10:45:00,91.94,91.96,91.94,91.96,3000.0,41.2896,41.2986,41.2896,41.2986,3000.0
2011-02-14 10:50:00,91.97,91.98,91.97,91.98,2100.0,41.303,41.3075,41.303,41.3075,2100.0
2011-02-14 10:55:00,91.97,91.98,91.92,91.95,8800.0,41.303,41.3075,41.2806,41.2941,8800.0
2011-02-14 11:00:00,91.95,91.95,91.92,91.93,11100.0,41.2941,41.2941,41.2806,41.2851,11100.0
2011-02-14 11:05:00,91.93,91.93,91.92,91.93,4300.0,41.2851,41.2851,41.2806,41.2851,4300.0
2011-02-14 11:10:00,91.93,91.93,91.93,91.93,2800.0,41.2851,41.2851,41.2851,41.2851,2800.0
2011-02-14 11:15:00,91.93,91.93,91.86,91.92,58400.0,41.2851,41.2851,41.2536,41.2806,58400.0
2011-02-14 11:20:00,91.92,91.93,91.9,91.91,11300.0,41.2806,41.2851,41.2716,41.2761,11300.0
2011-02-14 11:25:00,91.91,91.92,91.9,91.9,9400.0,41.2761,41.2806,41.2716,41.2716,9400.0
2011-02-14 11:30:00,91.92,91.93,91.92,91.93,2500.0,41.2806,41.2851,41.2806,41.2851,2500.0
2011-02-14 11:35:00,91.93,91.95,91.93,91.95,9200.0,41.2851,41.2941,41.2851,41.2941,9200.0
2011-02-14 11:40:00,91.96,91.98,91.95,91.95,9700.0,41.2986,41.3075,41.2941,41.2941,9700.0
2011-02-14 11:45:00,91.95,91.96,91.94,91.96,2000.0,41.2941,41.2986,41.2896,41.2986,2000.0
2011-02-14 11:50:00,91.95,91.96,91.95,91.96,2300.0,41.2941,41.2986,41.2941,41.2986,2300.0
2011-02-14 11:55:00,91.96,91.96,91.95,91.96,6800.0,41.2986,41.2986,41.2941,41.2986,6800.0
2011-02-14 12:00:00,91.95,91.97,91.95,91.97,3900.0,41.2941,41.303,41.2941,41.303,3900.0
2011-02-14 12:05:00,91.97,91.98,91.96,91.97,31500.0,41.303,41.3075,41.2986,41.303,31500.0
2011-02-14 12:10:00,91.97,91.97,91.96,91.96,9000.0,41.303,41.303,41.2986,41.2986,9000.0
2011-02-14 12:15:00,91.97,91.97,91.96,91.96,4500.0,41.303,41.303,41.2986,41.2986,4500.0
2011-02-14 12:20:00,91.97,91.97,91.96,91.97,7300.0,41.303,41.303,41.2986,41.303,7300.0
2011-02-14 12:25:00,91.96,91.97,91.96,91.97,2800.0,41.2986,41.303,41.2986,41.303,2800.0
2011-02-14 12:30:00,91.97,91.97,91.96,91.97,4900.0,41.303,41.303,41.2986,41.303,4900.0
2011-02-14 12:35:00,91.97,91.97,91.96,91.97,6900.0,41.303,41.303,41.2986,41.303,6900.0
2011-02-14 12:40:00,91.97,91.97,91.96,91.97,1600.0,41.303,41.303,41.2986,41.303,1600.0
2011-02-14 12:45:00,91.97,91.97,91.96,91.97,7200.0,41.303,41.303,41.2986,41.303,7200.0
2011-02-14 12:50:00,91.97,91.97,91.9,91.97,52200.0,41.303,41.303,41.2716,41.303,52200.0
2011-02-14 12:55:00,91.97,91.97,91.95,91.96,4800.0,41.303,41.303,41.2941,41.2986,4800.0
2011-02-14 13:00:00,91.96,91.96,91.96,91.96,1100.0,41.2986,41.2986,41.2986,41.2986,1100.0
2011-02-14 13:05:00,91.96,91.96,91.95,91.96,7600.0,41.2986,41.2986,41.2941,41.2986,7600.0
2011-02-14 13:10:00,91.96,91.96,91.96,91.96,300.0,41.2986,41.2986,41.2986,41.2986,300.0
2011-02-14 13:15:00,91.96,91.96,91.95,91.95,7400.0,41.2986,41.2986,41.2941,41.2941,7400.0
2011-02-14 13:20:00,91.96,91.96,91.95,91.96,3300.0,41.2986,41.2986,41.2941,41.2986,3300.0
2011-02-14 13:25:00,91.96,91.96,91.95,91.96,3800.0,41.2986,41.2986,41.2941,41.2986,3800.0
2011-02-14 13:30:00,91.96,91.96,91.95,91.96,1300.0,41.2986,41.2986,41.2941,41.2986,1300.0
2011-02-14 13:35:00,91.96,91.96,91.95,91.95,6400.0,41.2986,41.2986,41.2941,41.2941,6400.0
2011-02-14 13:40:00,91.94,91.95,91.94,91.94,1400.0,41.2896,41.2941,41.2896,41.2896,1400.0
2011-02-14 13:45:00,91.95,91.95,91.95,91.95,4000.0,41.2941,41.2941,41.2941,41.2941,4000.0
2011-02-14 13:50:00,91.95,91.95,91.94,91.95,3700.0,41.2941,41.2941,41.2896,41.2941,3700.0
2011-02-14 13:55:00,91.95,91.95,91.94,91.95,3700.0,41.2941,41.2941,41.2896,41.2941,3700.0
2011-02-14 14:00:00,91.95,91.95,91.94,91.94,3200.0,41.2941,41.2941,41.2896,41.2896,3200.0
2011-02-14 14:05:00,91.94,91.95,91.94,91.94,1800.0,41.2896,41.2941,41.2896,41.2896,1800.0
2011-02-14 14:10:00,91.95,91.95,91.94,91.94,7900.0,41.2941,41.2941,41.2896,41.2896,7900.0
2011-02-14 14:15:00,91.95,91.95,91.94,91.95,3500.0,41.2941,41.2941,41.2896,41.2941,3500.0
2011-02-14 14:20:00,91.95,91.95,91.94,91.95,2000.0,41.2941,41.2941,41.2896,41.2941,2000.0
2011-02-14 14:25:00,91.95,91.95,91.95,91.95,2200.0,41.2941,41.2941,41.2941,41.2941,2200.0
2011-02-14 14:30:00,91.95,91.95,91.94,91.95,3700.0,41.2941,41.2941,41.2896,41.2941,3700.0
2011-02-14 14:35:00,91.95,91.95,91.95,91.95,1800.0,41.2941,41.2941,41.2941,41.2941,1800.0
2011-02-14 14:40:00,91.95,91.95,91.94,91.95,2700.0,41.2941,41.2941,41.2896,41.2941,2700.0
2011-02-14 14:45:00,91.95,91.95,91.94,91.94,4600.0,41.2941,41.2941,41.2896,41.2896,4600.0
2011-02-14 14:50:00,91.94,91.95,91.94,91.95,6700.0,41.2896,41.2941,41.2896,41.2941,6700.0
2011-02-14 14:55:00,91.95,91.95,91.94,91.95,2800.0,41.2941,41.2941,41.2896,41.2941,2800.0
2011-02-14 15:00:00,91.95,91.95,91.94,91.95,5500.0,41.2941,41.2941,41.2896,41.2941,5500.0
2011-02-14 15:05:00,91.95,91.96,91.95,91.95,10300.0,41.2941,41.2986,41.2941,41.2941,10300.0
2011-02-14 15:10:00,91.96,91.96,91.95,91.96,5300.0,41.2986,41.2986,41.2941,41.2986,5300.0
2011-02-14 15:15:00,91.96,92.0,91.95,91.99,26000.0,41.2986,41.3165,41.2941,41.312,26000.0
2011-02-14 15:20:00,92.0,92.0,91.98,91.98,4400.0,41.3165,41.3165,41.3075,41.3075,4400.0
2011-02-14 15:25:00,91.99,91.99,91.98,91.99,4100.0,41.312,41.312,41.3075,41.312,4100.0
2011-02-14 15:30:00,92.0,92.01,91.99,92.01,7600.0,41.3165,41.321,41.312,41.321,7600.0
2011-02-14 15:35:00,92.0,92.01,92.0,92.01,5600.0,41.3165,41.321,41.3165,41.321,5600.0
2011-02-14 15:40:00,92.0,92.01,92.0,92.01,5900.0,41.3165,41.321,41.3165,41.321,5900.0
2011-02-14 15:45:00,92.01,92.01,92.0,92.01,7700.0,41.321,41.321,41.3165,41.321,7700.0
2011-02-14 15:50:00,92.01,92.01,92.0,92.01,6100.0,41.321,41.321,41.3165,41.321,6100.0
2011-02-14 15:55:00,92.01,92.01,91.96,91.99,24600.0,41.321,41.321,41.2986,41.312,24600.0
2011-02-15 09:30:00,92.06,92.06,92.0,92.02,24200.0,41.3435,41.3435,41.3165,41.3255,24200.0
2011-02-15 09:35:00,92.02,92.03,92.0,92.0,3900.0,41.3255,41.33,41.3165,41.3165,3900.0
2011-02-15 09:40:00,92.0,92.02,91.99,92.0,10200.0,41.3165,41.3255,41.312,41.3165,10200.0
2011-02-15 09:45:00,92.02,92.05,92.01,92.03,9100.0,41.3255,41.339,41.321,41.33,9100.0
2011-02-15 09:50:00,92.02,92.04,92.02,92.04,5400.0,41.3255,41.3345,41.3255,41.3345,5400.0
2011-02-15 09:55:00,92.03,92.03,92.0,92.02,15700.0,41.33,41.33,41.3165,41.3255,15700.0
2011-02-15 10:00:00,92.02,92.02,92.0,92.02,8500.0,41.3255,41.3255,41.3165,41.3255,8500.0
2011-02-15 10:05:00,92.0,92.01,91.98,92.0,1500.0,41.3165,41.321,41.3075,41.3165,1500.0
2011-02-15 10:10:00,91.98,91.99,91.98,91.99,500.0,41.3075,41.312,41.3075,41.312,500.0
2011-02-15 10:15:00,91.99,92.0,91.92,91.98,50700.0,41.312,41.3165,41.2806,41.3075,50700.0
2011-02-15 10:20:00,91.98,91.99,91.97,91.97,1100.0,41.3075,41.312,41.303,41.303,1100.0
2011-02-15 10:25:00,91.97,91.97,91.95,91.95,3400.0,41.303,41.303,41.2941,41.2941,3400.0
2011-02-15 10:30:00,91.95,91.98,91.95,91.98,2300.0,41.2941,41.3075,41.2941,41.3075,2300.0
2011-02-15 10:35:00,91.97,92.0,91.95,92.0,13600.0,41.303,41.3165,41.2941,41.3165,13600.0
2011-02-15 10:40:00,91.99,91.99,91.97,91.98,2400.0,41.312,41.312,41.303,41.3075,2400.0
2011-02-15 10:45:00,91.98,91.98,91.96,91.97,7200.0,41.3075,41.3075,41.2986,41.303,7200.0
2011-02-15 10:50:00,91.96,91.97,91.96,91.97,1200.0,41.2986,41.303,41.2986,41.303,1200.0
2011-02-15 10:55:00,91.96,91.97,91.96,91.97,8400.0,41.2986,41.303,41.2986,41.303,8400.0
2011-02-15 11:00:00,91.96,91.97,91.96,91.97,3400.0,41.2986,41.303,41.2986,41.303,3400.0
2011-02-15 11:05:00,91.97,91.97,91.96,91.97,3700.0,41.303,41.303,41.2986,41.303,3700.0
2011-02-15 11:10:00,91.97,91.97,91.95,91.96,8100.0,41.303,41.303,41.2941,41.2986,8100.0
2011-02-15 11:15:00,91.96,91.97,91.94,91.94,17500.0,41.2986,41.303,41.2896,41.2896,17500.0
2011-02-15 11:20:00,91.93,91.95,91.85,91.85,62200.0,41.2851,41.2941,41.2492,41.2492,62200.0
2011-02-15 11:25:00,91.87,91.88,91.85,91.87,8200.0,41.2581,41.2626,41.2492,41.2581,8200.0
2011-02-15 11:30:00,91.88,91.88,91.86,91.87,1200.0,41.2626,41.2626,41.2536,41.2581,1200.0
2011-02-15 11:35:00,91.87,91.93,91.87,91.9,11600.0,41.2581,41.2851,41.2581,41.2716,11600.0
2011-02-15 11:40:00,91.9,91.93,91.89,91.92,20300.0,41.2716,41.2851,41.2671,41.2806,20300.0
2011-02-15 11:45:00,91.92,91.93,91.91,91.93,1400.0,41.2806,41.2851,41.2761,41.2851,1400.0
2011-02-15 11:50:00,91.92,91.93,91.92,91.92,3300.0,41.2806,41.2851,41.2806,41.2806,3300.0
2011-02-15 11:55:00,91.92,91.93,91.87,91.88,10100.0,41.2806,41.2851,41.2581,41.2626,10100.0
2011-02-15 12:00:00,91.88,91.92,91.87,91.92,11000.0,41.2626,41.2806,41.2581,41.2806,11000.0
2011-02-15 12:05:00,91.92,91.92,91.86,91.87,6000.0,41.2806,41.2806,41.2536,41.2581,6000.0
2011-02-15 12:10:00,91.85,91.87,91.85,91.86,4200.0,41.2492,41.2581,41.2492,41.2536,4200.0
2011-02-15 12:15:00,91.87,91.88,91.87,91.87,7200.0,41.2581,41.2626,41.2581,41.2581,7200.0
2011-02-15 12:20:00,91.88,91.9,91.84,91.86,37400.0,41.2626,41.2716,41.2447,41.2536,37400.0
2011-02-15 12:25:00,91.86,91.87,91.85,91.85,6200.0,41.2536,41.2581,41.2492,41.2492,6200.0
2011-02-15 12:30:00,91.86,91.87,91.83,91.85,12100.0,41.2536,41.2581,41.2402,41.2492,12100.0
2011-02-15 12:35:00,91.86,91.87,91.86,91.86,6700.0,41.2536,41.2581,41.2536,41.2536,6700.0
2011-02-15 12:40:00,91.85,91.87,91.85,91.86,5800.0,41.2492,41.2581,41.2492,41.2536,5800.0
2011-02-15 12:45:00,91.86,91.88,91.86,91.87,4400.0,41.2536,41.2626,41.2536,41.2581,4400.0
2011-02-15 12:50:00,91.88,91.88,91.87,91.87,2800.0,41.2626,41.2626,41.2581,41.2581,2800.0
2011-02-15 12:55:00,91.88,91.88,91.86,91.86,5200.0,41.2626,41.2626,41.2536,41.2536,5200.0
2011-02-15 13:00:00,91.86,91.87,91.86,91.87,13700.0,41.2536,41.2581,41.2536,41.2581,13700.0
2011-02-15 13:05:00,91.86,91.88,91.86,91.87,8900.0,41.2536,41.2626,41.2536,41.2581,8900.0
2011-02-15 13:10:00,91.86,91.86,91.84,91.84,8600.0,41.2536,41.2536,41.2447,41.2447,8600.0
2011-02-15 13:15:00,91.83,91.84,91.83,91.83,3500.0,41.2402,41.2447,41.2402,41.2402,3500.0
2011-02-15 13:20:00,91.83,91.86,91.82,91.86,18600.0,41.2402,41.2536,41.2357,41.2536,18600.0
2011-02-15 13:25:00,91.86,91.88,91.85,91.85,3200.0,41.2536,41.2626,41.2492,41.2492,3200.0
2011-02-15 13:30:00,91.86,91.86,91.84,91.85,4100.0,41.2536,41.2536,41.2447,41.2492,4100.0
2011-02-15 13:35:00,91.85,91.85,91.84,91.85,5100.0,41.2492,41.2492,41.2447,41.2492,5100.0
2011-02-15 13:40:00,91.84,91.85,91.81,91.83,23200.0,41.2447,41.2492,41.2312,41.2402,23200.0
2011-02-15 13:45:00,91.83,91.84,91.82,91.84,15500.0,41.2402,41.2447,41.2357,41.2447,15500.0
2011-02-15 13:50:00,91.84,91.85,91.83,91.83,3100.0,41.2447,41.2492,41.2402,41.2402,3100.0
2011-02-15 13:55:00,91.82,91.84,91.82,91.83,7000.0,41.2357,41.2447,41.2357,41.2402,7000.0
2011-02-15 14:00:00,91.84,91.84,91.81,91.81,8400.0,41.2447,41.2447,41.2312,41.2312,8400.0
2011-02-15 14:05:00,91.81,91.82,91.81,91.82,6400.0,41.2312,41.2357,41.2312,41.2357,6400.0
2011-02-15 14:10:00,91.8,91.83,91.8,91.82,9500.0,41.2267,41.2402,41.2267,41.2357,9500.0
2011-02-15 14:15:00,91.81,91.85,91.8,91.85,9400.0,41.2312,41.2492,41.2267,41.2492,9400.0
2011-02-15 14:20:00,91.83,91.84,91.82,91.82,2300.0,41.2402,41.2447,41.2357,41.2357,2300.0
2011-02-15 14:25:00,91.82,91.83,91.81,91.82,3600.0,41.2357,41.2402,41.2312,41.2357,3600.0
2011-02-15 14:30:00,91.81,91.82,91.8,91.8,4700.0,41.2312,41.2357,41.2267,41.2267,4700.0
2011-02-15 14:35:00,91.81,91.81,91.77,91.79,9400.0,41.2312,41.2312,41.2132,41.2222,9400.0
2011-02-15 14:40:00,91.78,91.79,91.77,91.78,10900.0,41.2177,41.2222,41.2132,41.2177,10900.0
2011-02-15 14:45:00,91.78,91.83,91.77,91.81,7600.0,41.2177,41.2402,41.2132,41.2312,7600.0
2011-02-15 14:50:00,91.82,91.82,91.8,91.8,3900.0,41.2357,41.2357,41.2267,41.2267,3900.0
2011-02-15 14:55:00,91.81,91.82,91.8,91.82,12400.0,41.2312,41.2357,41.2267,41.2357,12400.0
2011-02-15 15:00:00,91.83,91.83,91.81,91.82,4200.0,41.2402,41.2402,41.2312,41.2357,4200.0
2011-02-15 15:05:00,91.82,91.86,91.82,91.82,18600.0,41.2357,41.2536,41.2357,41.2357,18600.0
2011-02-15 15:10:00,91.82,91.84,91.81,91.82,20800.0,41.2357,41.2447,41.2312,41.2357,20800.0
2011-02-15 15:15:00,91.82,91.85,91.81,91.83,6500.0,41.2357,41.2492,41.2312,41.2402,6500.0
2011-02-15 15:20:00,91.82,91.83,91.81,91.82,10900.0,41.2357,41.2402,41.2312,41.2357,10900.0
2011-02-15 15:25:00,91.82,91.83,91.81,91.82,7000.0,41.2357,41.2402,41.2312,41.2357,7000.0
2011-02-15 15:30:00,91.83,91.83,91.81,91.82,12800.0,41.2402,41.2402,41.2312,41.2357,12800.0
2011-02-15 15:35:00,91.82,91.82,91.81,91.81,10900.0,41.2357,41.2357,41.2312,41.2312,10900.0
2011-02-15 15:40:00,91.81,91.81,91.8,91.81,16100.0,41.2312,41.2312,41.2267,41.2312,16100.0
2011-02-15 15:45:00,91.8,91.81,91.79,91.8,20200.0,41.2267,41.2312,41.2222,41.2267,20200.0
2011-02-15 15:50:00,91.81,91.81,91.78,91.79,25300.0,41.2312,41.2312,41.2177,41.2222,25300.0
2011-02-15 15:55:00,91.79,91.82,91.78,91.81,44400.0,41.2222,41.2357,41.2177,41.2312,44400.0
2011-02-16 09:30:00,92.01,92.02,91.98,91.99,45700.0,41.321,41.3255,41.3075,41.312,45700.0
2011-02-16 09:35:00,92.04,92.04,91.99,92.01,6100.0,41.3345,41.3345,41.312,41.321,6100.0
2011-02-16 09:40:00,92.01,92.02,91.97,91.97,9400.0,41.321,41.3255,41.303,41.303,9400.0
2011-02-16 09:45:00,91.96,91.97,91.95,91.96,3300.0,41.2986,41.303,41.2941,41.2986,3300.0
2011-02-16 09:50:00,91.96,91.97,91.95,91.97,5500.0,41.2986,41.303,41.2941,41.303,5500.0
2011-02-16 09:55:00,91.97,91.97,91.95,91.97,11100.0,41.303,41.303,41.2941,41.303,11100.0
2011-02-16 10:00:00,91.97,91.98,91.97,91.97,5300.0,41.303,41.3075,41.303,41.303,5300.0
2011-02-16 10:05:00,91.97,91.98,91.97,91.97,1300.0,41.303,41.3075,41.303,41.303,1300.0
2011-02-16 10:10:00,91.98,92.01,91.98,92.0,19300.0,41.3075,41.321,41.3075,41.3165,19300.0
2011-02-16 10:15:00,92.01,92.02,92.0,92.01,19000.0,41.321,41.3255,41.3165,41.321,19000.0
2011-02-16 10:20:00,92.02,92.02,92.01,92.02,2700.0,41.3255,41.3255,41.321,41.3255,2700.0
2011-02-16 10:25:00,92.02,92.02,92.01,92.02,1800.0,41.3255,41.3255,41.321,41.3255,1800.0
2011-02-16 10:30:00,92.02,92.02,92.01,92.02,1600.0,41.3255,41.3255,41.321,41.3255,1600.0
2011-02-16 10:35:00,92.02,92.03,92.02,92.03,2800.0,41.3255,41.33,41.3255,41.33,2800.0
2011-02-16 10:40:00,92.03,92.03,92.02,92.03,6900.0,41.33,41.33,41.3255,41.33,6900.0
2011-02-16 10:45:00,92.04,92.05,92.03,92.04,8200.0,41.3345,41.339,41.33,41.3345,8200.0
2011-02-16 10:50:00,92.04,92.04,92.02,92.04,8500.0,41.3345,41.3345,41.3255,41.3345,8500.0
2011-02-16 10:55:00,92.04,92.05,92.03,92.05,9200.0,41.3345,41.339,41.33,41.339,9200.0
2011-02-16 11:00:00,92.05,92.05,92.04,92.05,6700.0,41.339,41.339,41.3345,41.339,6700.0
2011-02-16 11:05:00,92.05,92.05,92.04,92.04,3100.0,41.339,41.339,41.3345,41.3345,3100.0
2011-02-16 11:10:00,92.04,92.05,92.04,92.04,5400.0,41.3345,41.339,41.3345,41.3345,5400.0
2011-02-16 11:15:00,92.04,92.05,92.04,92.04,900.0,41.3345,41.339,41.3345,41.3345,900.0
2011-02-16 11:20:00,92.04,92.05,92.03,92.05,4200.0,41.3345,41.339,41.33,41.339,4200.0
2011-02-16 11:25:00,92.05,92.05,92.03,92.04,12100.0,41.339,41.339,41.33,41.3345,12100.0
2011-02-16 11:30:00,92.04,92.05,92.04,92.04,2500.0,41.3345,41.339,41.3345,41.3345,2500.0
2011-02-16 11:35:00,92.04,92.04,91.98,91.98,15900.0,41.3345,41.3345,41.3075,41.3075,15900.0
2011-02-16 11:40:00,91.98,92.01,91.97,92.01,9200.0,41.3075,41.321,41.303,41.321,9200.0
2011-02-16 11:45:00,92.0,92.03,92.0,92.03,2400.0,41.3165,41.33,41.3165,41.33,2400.0
2011-02-16 11:50:00,92.02,92.09,92.02,92.07,15000.0,41.3255,41.3569,41.3255,41.348,15000.0
2011-02-16 11:55:00,92.06,92.08,92.06,92.06,4300.0,41.3435,41.3524,41.3435,41.3435,4300.0
2011-02-16 12:00:00,92.06,92.07,92.02,92.03,4500.0,41.3435,41.348,41.3255,41.33,4500.0
2011-02-16 12:05:00,92.02,92.03,91.97,91.97,4500.0,41.3255,41.33,41.303,41.303,4500.0
2011-02-16 12:10:00,91.97,92.01,91.97,91.99,7900.0,41.303,41.321,41.303,41.312,7900.0
2011-02-16 12:15:00,91.99,92.0,91.95,91.95,20700.0,41.312,41.3165,41.2941,41.2941,20700.0
2011-02-16 12:20:00,91.95,91.95,91.93,91.93,7200.0,41.2941,41.2941,41.2851,41.2851,7200.0
2011-02-16 12:25:00,91.94,91.98,91.92,91.93,36900.0,41.2896,41.3075,41.2806,41.2851,36900.0
2011-02-16 12:30:00,91.93,91.95,91.93,91.95,11500.0,41.2851,41.2941,41.2851,41.2941,11500.0
2011-02-16 12:35:00,91.95,91.95,91.94,91.95,11000.0,41.2941,41.2941,41.2896,41.2941,11000.0
2011-02-16 12:40:00,91.95,91.96,91.92,91.93,18900.0,41.2941,41.2986,41.2806,41.2851,18900.0
2011-02-16 12:45:00,91.93,91.95,91.91,91.95,14300.0,41.2851,41.2941,41.2761,41.2941,14300.0
2011-02-16 12:50:00,91.95,91.97,91.95,91.95,3800.0,41.2941,41.303,41.2941,41.2941,3800.0
2011-02-16 12:55:00,91.95,91.98,91.95,91.98,8500.0,41.2941,41.3075,41.2941,41.3075,8500.0
2011-02-16 13:00:00,91.98,91.99,91.98,91.99,4800.0,41.3075,41.312,41.3075,41.312,4800.0
2011-02-16 13:05:00,91.98,92.02,91.98,92.01,15800.0,41.3075,41.3255,41.3075,41.321,15800.0
2011-02-16 13:10:00,92.01,92.02,91.97,91.98,5100.0,41.321,41.3255,41.303,41.3075,5100.0
2011-02-16 13:15:00,91.97,91.99,91.97,91.98,6900.0,41.303,41.312,41.303,41.3075,6900.0
2011-02-16 13:20:00,91.99,92.02,91.98,92.0,2900.0,41.312,41.3255,41.3075,41.3165,2900.0
2011-02-16 13:25:00,92.0,92.01,91.99,91.99,3600.0,41.3165,41.321,41.312,41.312,3600.0
2011-02-16 13:30:00,91.98,92.0,91.98,91.99,5200.0,41.3075,41.3165,41.3075,41.312,5200.0
2011-02-16 13:35:00,91.99,92.0,91.98,92.0,7400.0,41.312,41.3165,41.3075,41.3165,7400.0
2011-02-16 13:40:00,91.99,92.0,91.97,91.98,7200.0,41.312,41.3165,41.303,41.3075,7200.0
2011-02-16 13:45:00,92.0,92.01,91.99,92.0,5300.0,41.3165,41.321,41.312,41.3165,5300.0
2011-02-16 13:50:00,92.01,92.02,91.99,92.02,6000.0,41.321,41.3255,41.312,41.3255,6000.0
2011-02-16 13:55:00,92.0,92.02,91.99,91.99,6300.0,41.3165,41.3255,41.312,41.312,6300.0
2011-02-16 14:00:00,91.98,92.0,91.96,91.99,5800.0,41.3075,41.3165,41.2986,41.312,5800.0
2011-02-16 14:05:00,92.0,92.01,91.99,92.01,5400.0,41.3165,41.321,41.312,41.321,5400.0
2011-02-16 14:10:00,92.01,92.01,91.99,92.0,9500.0,41.321,41.321,41.312,41.3165,9500.0
2011-02-16 14:15:00,91.99,92.0,91.98,91.98,4900.0,41.312,41.3165,41.3075,41.3075,4900.0
2011-02-16 14:20:00,91.98,92.0,91.98,91.99,5100.0,41.3075,41.3165,41.3075,41.312,5100.0
2011-02-16 14:25:00,91.98,91.99,91.98,91.98,6200.0,41.3075,41.312,41.3075,41.3075,6200.0
2011-02-16 14:30:00,91.98,92.01,91.94,91.99,199100.0,41.3075,41.321,41.2896,41.312,199100.0
2011-02-16 14:35:00,92.0,92.01,91.99,91.99,3000.0,41.3165,41.321,41.312,41.312,3000.0
2011-02-16 14:40:00,91.99,92.02,91.98,92.0,7100.0,41.312,41.3255,41.3075,41.3165,7100.0
2011-02-16 14:45:00,92.01,92.01,91.98,91.98,4500.0,41.321,41.321,41.3075,41.3075,4500.0
2011-02-16 14:50:00,91.98,91.99,91.98,91.98,7000.0,41.3075,41.312,41.3075,41.3075,7000.0
2011-02-16 14:55:00,91.98,91.99,91.98,91.98,6000.0,41.3075,41.312,41.3075,41.3075,6000.0
2011-02-16 15:00:00,91.98,91.98,91.92,91.94,76300.0,41.3075,41.3075,41.2806,41.2896,76300.0
2011-02-16 15:05:00,91.94,91.94,91.9,91.92,71100.0,41.2896,41.2896,41.2716,41.2806,71100.0
2011-02-16 15:10:00,91.91,91.97,91.89,91.9,21000.0,41.2761,41.303,41.2671,41.2716,21000.0
2011-02-16 15:15:00,91.9,91.96,91.88,91.94,15400.0,41.2716,41.2986,41.2626,41.2896,15400.0
2011-02-16 15:20:00,91.95,91.95,91.93,91.94,10000.0,41.2941,41.2941,41.2851,41.2896,10000.0
2011-02-16 15:25:00,91.95,91.99,91.95,91.98,12200.0,41.2941,41.312,41.2941,41.3075,12200.0
2011-02-16 15:30:00,91.98,91.99,91.94,91.94,13500.0,41.3075,41.312,41.2896,41.2896,13500.0
2011-02-16 15:35:00,91.95,91.97,91.94,91.97,8700.0,41.2941,41.303,41.2896,41.303,8700.0
2011-02-16 15:40:00,91.98,92.01,91.98,92.01,13900.0,41.3075,41.321,41.3075,41.321,13900.0
2011-02-16 15:45:00,92.01,92.01,91.98,92.0,14600.0,41.321,41.321,41.3075,41.3165,14600.0
2011-02-16 15:50:00,92.0,92.0,91.96,91.98,30900.0,41.3165,41.3165,41.2986,41.3075,30900.0
2011-02-16 15:55:00,91.97,92.0,91.87,91.87,68200.0,41.303,41.3165,41.2581,41.2581,68200.0
2011-02-17 09:30:00,92.0,92.05,91.97,91.97,16600.0,41.3165,41.339,41.303,41.303,16600.0
2011-02-17 09:35:00,92.01,92.04,91.97,91.99,6600.0,41.321,41.3345,41.303,41.312,6600.0
2011-02-17 09:40:00,91.98,92.0,91.97,91.99,4700.0,41.3075,41.3165,41.303,41.312,4700.0
2011-02-17 09:45:00,91.99,92.0,91.98,91.99,1200.0,41.312,41.3165,41.3075,41.312,1200.0
2011-02-17 09:50:00,91.99,92.0,91.97,92.0,5500.0,41.312,41.3165,41.303,41.3165,5500.0
2011-02-17 09:55:00,91.99,91.99,91.98,91.98,5700.0,41.312,41.312,41.3075,41.3075,5700.0
2011-02-17 10:00:00,91.98,92.0,91.98,91.98,7000.0,41.3075,41.3165,41.3075,41.3075,7000.0
2011-02-17 10:05:00,91.98,91.98,91.97,91.97,4700.0,41.3075,41.3075,41.303,41.303,4700.0
2011-02-17 10:10:00,91.97,91.98,91.97,91.98,1800.0,41.303,41.3075,41.303,41.3075,1800.0
2011-02-17 10:15:00,91.98,91.98,91.97,91.98,2800.0,41.3075,41.3075,41.303,41.3075,2800.0
2011-02-17 10:20:00,92.02,92.03,92.02,92.03,7800.0,41.3255,41.33,41.3255,41.33,7800.0
2011-02-17 10:25:00,92.01,92.01,91.98,91.99,900.0,41.321,41.321,41.3075,41.312,900.0
2011-02-17 10:30:00,92.0,92.03,91.99,92.03,3500.0,41.3165,41.33,41.312,41.33,3500.0
2011-02-17 10:35:00,92.03,92.04,92.0,92.0,3500.0,41.33,41.3345,41.3165,41.3165,3500.0
2011-02-17 10:40:00,92.0,92.0,91.97,91.97,2400.0,41.3165,41.3165,41.303,41.303,2400.0
2011-02-17 10:45:00,91.98,91.99,91.98,91.98,52700.0,41.3075,41.312,41.3075,41.3075,52700.0
2011-02-17 10:50:00,91.99,91.99,91.98,91.99,2700.0,41.312,41.312,41.3075,41.312,2700.0
2011-02-17 10:55:00,91.99,91.99,91.97,91.99,12500.0,41.312,41.312,41.303,41.312,12500.0
2011-02-17 11:00:00,91.98,92.0,91.96,91.97,14900.0,41.3075,41.3165,41.2986,41.303,14900.0
2011-02-17 11:05:00,91.97,91.98,91.97,91.97,14200.0,41.303,41.3075,41.303,41.303,14200.0
2011-02-17 11:10:00,91.97,91.98,91.97,91.98,23100.0,41.303,41.3075,41.303,41.3075,23100.0
2011-02-17 11:15:00,91.97,92.0,91.97,91.99,19300.0,41.303,41.3165,41.303,41.312,19300.0
2011-02-17 11:20:00,91.99,92.01,91.99,92.01,2700.0,41.312,41.321,41.312,41.321,2700.0
2011-02-17 11:25:00,92.01,92.02,92.0,92.01,8800.0,41.321,41.3255,41.3165,41.321,8800.0
2011-02-17 11:30:00,92.02,92.02,92.0,92.02,7500.0,41.3255,41.3255,41.3165,41.3255,7500.0
2011-02-17 11:35:00,92.01,92.02,92.0,92.02,14200.0,41.321,41.3255,41.3165,41.3255,14200.0
2011-02-17 11:40:00,92.01,92.01,92.0,92.01,1500.0,41.321,41.321,41.3165,41.321,1500.0
2011-02-17 11:45:00,92.01,92.02,92.01,92.02,3900.0,41.321,41.3255,41.321,41.3255,3900.0
2011-02-17 11:50:00,92.02,92.03,92.02,92.02,7600.0,41.3255,41.33,41.3255,41.3255,7600.0
2011-02-17 11:55:00,92.02,92.03,92.02,92.03,2500.0,41.3255,41.33,41.3255,41.33,2500.0
2011-02-17 12:00:00,92.02,92.03,92.02,92.03,5400.0,41.3255,41.33,41.3255,41.33,5400.0
2011-02-17 12:05:00,92.03,92.03,92.02,92.03,10300.0,41.33,41.33,41.3255,41.33,10300.0
2011-02-17 12:10:00,92.03,92.04,92.02,92.04,7700.0,41.33,41.3345,41.3255,41.3345,7700.0
2011-02-17 12:15:00,92.03,92.04,92.03,92.04,3400.0,41.33,41.3345,41.33,41.3345,3400.0
2011-02-17 12:20:00,92.04,92.05,92.03,92.04,1900.0,41.3345,41.339,41.33,41.3345,1900.0
2011-02-17 12:25:00,92.04,92.05,92.04,92.05,2400.0,41.3345,41.339,41.3345,41.339,2400.0
2011-02-17 12:30:00,92.05,92.08,92.05,92.06,10000.0,41.339,41.3524,41.339,41.3435,10000.0
2011-02-17 12:35:00,92.06,92.08,92.06,92.08,900.0,41.3435,41.3524,41.3435,41.3524,900.0
2011-02-17 12:40:00,92.07,92.08,92.07,92.07,900.0,41.348,41.3524,41.348,41.348,900.0
2011-02-17 12:45:00,92.07,92.08,92.07,92.08,3500.0,41.348,41.3524,41.348,41.3524,3500.0
2011-02-17 12:50:00,92.08,92.1,92.07,92.07,13900.0,41.3524,41.3614,41.348,41.348,13900.0
2011-02-17 12:55:00,92.08,92.09,92.07,92.09,2200.0,41.3524,41.3569,41.348,41.3569,2200.0
2011-02-17 13:00:00,92.09,92.09,92.07,92.07,4200.0,41.3569,41.3569,41.348,41.348,4200.0
2011-02-17 13:05:00,92.08,92.08,92.07,92.08,5800.0,41.3524,41.3524,41.348,41.3524,5800.0
2011-02-17 13:10:00,92.08,92.08,92.06,92.06,7900.0,41.3524,41.3524,41.3435,41.3435,7900.0
2011-02-17 13:15:00,92.07,92.07,92.04,92.06,4800.0,41.348,41.348,41.3345,41.3435,4800.0
2011-02-17 13:20:00,92.05,92.05,92.04,92.05,1700.0,41.339,41.339,41.3345,41.339,1700.0
2011-02-17 13:25:00,92.05,92.06,92.03,92.05,7000.0,41.339,41.3435,41.33,41.339,7000.0
2011-02-17 13:30:00,92.05,92.06,92.04,92.05,5700.0,41.339,41.3435,41.3345,41.339,5700.0
2011-02-17 13:35:00,92.05,92.05,92.04,92.05,1700.0,41.339,41.339,41.3345,41.339,1700.0
2011-02-17 13:40:00,92.05,92.06,92.04,92.05,8800.0,41.339,41.3435,41.3345,41.339,8800.0
2011-02-17 13:45:00,92.05,92.05,92.02,92.03,8400.0,41.339,41.339,41.3255,41.33,8400.0
2011-02-17 13:50:00,92.02,92.04,92.02,92.02,12700.0,41.3255,41.3345,41.3255,41.3255,12700.0
2011-02-17 13:55:00,92.02,92.04,92.02,92.04,8200.0,41.3255,41.3345,41.3255,41.3345,8200.0
2011-02-17 14:00:00,92.04,92.04,92.03,92.04,800.0,41.3345,41.3345,41.33,41.3345,800.0
2011-02-17 14:05:00,92.04,92.04,92.04,92.04,600.0,41.3345,41.3345,41.3345,41.3345,600.0
2011-02-17 14:10:00,92.04,92.04,92.03,92.04,600.0,41.3345,41.3345,41.33,41.3345,600.0
2011-02-17 14:15:00,92.04,92.05,92.03,92.03,6600.0,41.3345,41.339,41.33,41.33,6600.0
2011-02-17 14:20:00,92.04,92.04,92.04,92.04,800.0,41.3345,41.3345,41.3345,41.3345,800.0
2011-02-17 14:25:00,92.04,92.04,92.03,92.04,1100.0,41.3345,41.3345,41.33,41.3345,1100.0
2011-02-17 14:30:00,92.03,92.04,92.01,92.02,12800.0,41.33,41.3345,41.321,41.3255,12800.0
2011-02-17 14:35:00,92.03,92.04,92.01,92.03,6300.0,41.33,41.3345,41.321,41.33,6300.0
2011-02-17 14:40:00,92.03,92.04,92.03,92.03,6100.0,41.33,41.3345,41.33,41.33,6100.0
2011-02-17 14:45:00,92.04,92.04,92.02,92.03,8200.0,41.3345,41.3345,41.3255,41.33,8200.0
2011-02-17 14:50:00,92.03,92.03,92.01,92.02,19000.0,41.33,41.33,41.321,41.3255,19000.0
2011-02-17 14:55:00,92.02,92.06,92.01,92.06,7800.0,41.3255,41.3435,41.321,41.3435,7800.0
2011-02-17 15:00:00,92.05,92.06,92.05,92.06,3000.0,41.339,41.3435,41.339,41.3435,3000.0
2011-02-17 15:05:00,92.05,92.06,92.05,92.05,2300.0,41.339,41.3435,41.339,41.339,2300.0
2011-02-17 15:10:00,92.05,92.07,92.04,92.04,14300.0,41.339,41.348,41.3345,41.3345,14300.0
2011-02-17 15:15:00,92.05,92.05,92.04,92.05,2600.0,41.339,41.339,41.3345,41.339,2600.0
2011-02-17 15:20:00,92.05,92.05,92.04,92.05,2100.0,41.339,41.339,41.3345,41.339,2100.0
2011-02-17 15:25:00,92.04,92.05,92.03,92.05,8800.0,41.3345,41.339,41.33,41.339,8800.0
2011-02-17 15:30:00,92.05,92.06,92.04,92.06,10300.0,41.339,41.3435,41.3345,41.3435,10300.0
2011-02-17 15:35:00,92.07,92.08,92.06,92.08,7200.0,41.348,41.3524,41.3435,41.3524,7200.0
2011-02-17 15:40:00,92.08,92.08,92.04,92.05,13100.0,41.3524,41.3524,41.3345,41.339,13100.0
2011-02-17 15:45:00,92.05,92.05,92.04,92.05,10400.0,41.339,41.339,41.3345,41.339,10400.0
2011-02-17 15:50:00,92.04,92.05,92.03,92.05,12900.0,41.3345,41.339,41.33,41.339,12900.0
2011-02-17 15:55:00,92.04,92.06,92.02,92.06,26800.0,41.3345,41.3435,41.3255,41.3435,26800.0
2011-02-18 09:30:00,92.18,92.2,92.12,92.19,47200.0,41.3974,41.4063,41.3704,41.4018,47200.0
2011-02-18 09:35:00,92.18,92.19,92.18,92.19,10400.0,41.3974,41.4018,41.3974,41.4018,10400.0
2011-02-18 09:40:00,92.19,92.19,92.16,92.16,2300.0,41.4018,41.4018,41.3884,41.3884,2300.0
2011-02-18 09:45:00,92.17,92.19,92.15,92.18,17200.0,41.3929,41.4018,41.3839,41.3974,17200.0
2011-02-18 09:50:00,92.18,92.19,92.18,92.19,9800.0,41.3974,41.4018,41.3974,41.4018,9800.0
2011-02-18 09:55:00,92.18,92.2,92.18,92.2,4600.0,41.3974,41.4063,41.3974,41.4063,4600.0
2011-02-18 10:00:00,92.2,92.2,92.18,92.19,9200.0,41.4063,41.4063,41.3974,41.4018,9200.0
2011-02-18 10:05:00,92.18,92.2,92.18,92.2,2000.0,41.3974,41.4063,41.3974,41.4063,2000.0
2011-02-18 10:10:00,92.21,92.22,92.19,92.19,13200.0,41.4108,41.4153,41.4018,41.4018,13200.0
2011-02-18 10:15:00,92.18,92.19,92.17,92.18,4100.0,41.3974,41.4018,41.3929,41.3974,4100.0
2011-02-18 10:20:00,92.17,92.17,92.14,92.17,5400.0,41.3929,41.3929,41.3794,41.3929,5400.0
2011-02-18 10:25:00,92.17,92.19,92.17,92.17,14700.0,41.3929,41.4018,41.3929,41.3929,14700.0
2011-02-18 10:30:00,92.17,92.18,92.14,92.15,3700.0,41.3929,41.3974,41.3794,41.3839,3700.0
2011-02-18 10:35:00,92.16,92.16,92.14,92.14,5200.0,41.3884,41.3884,41.3794,41.3794,5200.0
2011-02-18 10:40:00,92.14,92.16,92.11,92.16,6500.0,41.3794,41.3884,41.3659,41.3884,6500.0
2011-02-18 10:45:00,92.16,92.18,92.16,92.17,4000.0,41.3884,41.3974,41.3884,41.3929,4000.0
2011-02-18 10:50:00,92.17,92.21,92.17,92.2,5800.0,41.3929,41.4108,41.3929,41.4063,5800.0
2011-02-18 10:55:00,92.19,92.2,92.15,92.15,2000.0,41.4018,41.4063,41.3839,41.3839,2000.0
2011-02-18 11:00:00,92.17,92.19,92.16,92.17,6700.0,41.3929,41.4018,41.3884,41.3929,6700.0
2011-02-18 11:05:00,92.18,92.18,92.14,92.17,7300.0,41.3974,41.3974,41.3794,41.3929,7300.0
2011-02-18 11:10:00,92.17,92.17,92.14,92.16,7200.0,41.3929,41.3929,41.3794,41.3884,7200.0
2011-02-18 11:15:00,92.17,92.21,92.17,92.21,12900.0,41.3929,41.4108,41.3929,41.4108,12900.0
2011-02-18 11:20:00,92.21,92.22,92.2,92.22,7900.0,41.4108,41.4153,41.4063,41.4153,7900.0
2011-02-18 11:25:00,92.22,92.26,92.22,92.26,30500.0,41.4153,41.4333,41.4153,41.4333,30500.0
2011-02-18 11:30:00,92.26,92.26,92.25,92.25,9500.0,41.4333,41.4333,41.4288,41.4288,9500.0
2011-02-18 11:35:00,92.26,92.27,92.25,92.26,16100.0,41.4333,41.4378,41.4288,41.4333,16100.0
2011-02-18 11:40:00,92.26,92.26,92.25,92.26,3500.0,41.4333,41.4333,41.4288,41.4333,3500.0
2011-02-18 11:45:00,92.26,92.26,92.25,92.25,7300.0,41.4333,41.4333,41.4288,41.4288,7300.0
2011-02-18 11:50:00,92.26,92.26,92.25,92.26,3600.0,41.4333,41.4333,41.4288,41.4333,3600.0
2011-02-18 11:55:00,92.26,92.26,92.26,92.26,1800.0,41.4333,41.4333,41.4333,41.4333,1800.0
2011-02-18 12:00:00,92.25,92.26,92.25,92.26,3600.0,41.4288,41.4333,41.4288,41.4333,3600.0
2011-02-18 12:05:00,92.26,92.26,92.25,92.25,1400.0,41.4333,41.4333,41.4288,41.4288,1400.0
2011-02-18 12:10:00,92.26,92.26,92.25,92.25,7400.0,41.4333,41.4333,41.4288,41.4288,7400.0
2011-02-18 12:15:00,92.26,92.27,92.26,92.27,2300.0,41.4333,41.4378,41.4333,41.4378,2300.0
2011-02-18 12:20:00,92.26,92.28,92.26,92.27,7800.0,41.4333,41.4423,41.4333,41.4378,7800.0
2011-02-18 12:25:00,92.28,92.28,92.26,92.27,5000.0,41.4423,41.4423,41.4333,41.4378,5000.0
2011-02-18 12:30:00,92.27,92.3,92.27,92.29,65700.0,41.4378,41.4512,41.4378,41.4468,65700.0
2011-02-18 12:35:00,92.29,92.29,92.24,92.26,15100.0,41.4468,41.4468,41.4243,41.4333,15100.0
2011-02-18 12:40:00,92.27,92.28,92.26,92.28,4600.0,41.4378,41.4423,41.4333,41.4423,4600.0
2011-02-18 12:45:00,92.27,92.28,92.26,92.27,1700.0,41.4378,41.4423,41.4333,41.4378,1700.0
2011-02-18 12:50:00,92.27,92.29,92.27,92.29,5900.0,41.4378,41.4468,41.4378,41.4468,5900.0
2011-02-18 12:55:00,92.29,92.29,92.28,92.29,5300.0,41.4468,41.4468,41.4423,41.4468,5300.0
2011-02-18 13:00:00,92.28,92.3,92.28,92.3,7800.0,41.4423,41.4512,41.4423,41.4512,7800.0
2011-02-18 13:05:00,92.3,92.31,92.26,92.26,15000.0,41.4512,41.4557,41.4333,41.4333,15000.0
2011-02-18 13:10:00,92.25,92.26,92.25,92.26,2100.0,41.4288,41.4333,41.4288,41.4333,2100.0
2011-02-18 13:15:00,92.25,92.26,92.25,92.26,1400.0,41.4288,41.4333,41.4288,41.4333,1400.0
2011-02-18 13:20:00,92.26,92.27,92.26,92.26,16300.0,41.4333,41.4378,41.4333,41.4333,16300.0
2011-02-18 13:25:00,92.27,92.27,92.26,92.26,9800.0,41.4378,41.4378,41.4333,41.4333,9800.0
2011-02-18 13:30:00,92.27,92.27,92.26,92.27,12500.0,41.4378,41.4378,41.4333,41.4378,12500.0
2011-02-18 13:35:00,92.27,92.27,92.26,92.27,2600.0,41.4378,41.4378,41.4333,41.4378,2600.0
2011-02-18 13:40:00,92.27,92.27,92.26,92.27,29900.0,41.4378,41.4378,41.4333,41.4378,29900.0
2011-02-18 13:45:00,92.26,92.27,92.26,92.26,5700.0,41.4333,41.4378,41.4333,41.4333,5700.0
2011-02-18 13:50:00,92.26,92.27,92.26,92.26,3300.0,41.4333,41.4378,41.4333,41.4333,3300.0
2011-02-18 13:55:00,92.27,92.27,92.26,92.27,1700.0,41.4378,41.4378,41.4333,41.4378,1700.0
2011-02-18 14:00:00,92.26,92.27,92.26,92.26,8700.0,41.4333,41.4378,41.4333,41.4333,8700.0
2011-02-18 14:05:00,92.27,92.27,92.26,92.27,700.0,41.4378,41.4378,41.4333,41.4378,700.0
2011-02-18 14:10:00,92.26,92.27,92.26,92.27,12600.0,41.4333,41.4378,41.4333,41.4378,12600.0
2011-02-18 14:15:00,92.27,92.27,92.22,92.22,9400.0,41.4378,41.4378,41.4153,41.4153,9400.0
2011-02-18 14:20:00,92.23,92.23,92.18,92.19,4000.0,41.4198,41.4198,41.3974,41.4018,4000.0
2011-02-18 14:25:00,92.19,92.19,92.18,92.19,9500.0,41.4018,41.4018,41.3974,41.4018,9500.0
2011-02-18 14:30:00,92.19,92.21,92.18,92.21,10300.0,41.4018,41.4108,41.3974,41.4108,10300.0
2011-02-18 14:35:00,92.21,92.21,92.2,92.2,2300.0,41.4108,41.4108,41.4063,41.4063,2300.0
2011-02-18 14:40:00,92.21,92.21,92.21,92.21,1200.0,41.4108,41.4108,41.4108,41.4108,1200.0
2011-02-18 14:45:00,92.2,92.21,92.2,92.21,9000.0,41.4063,41.4108,41.4063,41.4108,9000.0
2011-02-18 14:50:00,92.21,92.21,92.2,92.2,7100.0,41.4108,41.4108,41.4063,41.4063,7100.0
2011-02-18 14:55:00,92.21,92.22,92.21,92.22,9200.0,41.4108,41.4153,41.4108,41.4153,9200.0
2011-02-18 15:00:00,92.22,92.22,92.21,92.21,2000.0,41.4153,41.4153,41.4108,41.4108,2000.0
2011-02-18 15:05:00,92.22,92.22,92.22,92.22,1400.0,41.4153,41.4153,41.4153,41.4153,1400.0
2011-02-18 15:10:00,92.21,92.22,92.21,92.22,3600.0,41.4108,41.4153,41.4108,41.4153,3600.0
2011-02-18 15:15:00,92.22,92.23,92.22,92.22,8700.0,41.4153,41.4198,41.4153,41.4153,8700.0
2011-02-18 15:20:00,92.23,92.25,92.23,92.25,9300.0,41.4198,41.4288,41.4198,41.4288,9300.0
2011-02-18 15:25:00,92.25,92.28,92.24,92.28,10000.0,41.4288,41.4423,41.4243,41.4423,10000.0
2011-02-18 15:30:00,92.28,92.28,92.26,92.26,8300.0,41.4423,41.4423,41.4333,41.4333,8300.0
2011-02-18 15:35:00,92.27,92.27,92.26,92.26,7500.0,41.4378,41.4378,41.4333,41.4333,7500.0
2011-02-18 15:40:00,92.26,92.27,92.26,92.27,2800.0,41.4333,41.4378,41.4333,41.4378,2800.0
2011-02-18 15:45:00,92.27,92.27,92.26,92.27,7600.0,41.4378,41.4378,41.4333,41.4378,7600.0
2011-02-18 15:50:00,92.27,92.3,92.26,92.3,18100.0,41.4378,41.4512,41.4333,41.4512,18100.0
2011-02-18 15:55:00,92.3,92.37,92.29,92.36,76100.0,41.4512,41.4827,41.4468,41.4782,76100.0
2011-02-22 09:30:00,92.19,92.19,92.01,92.08,69200.0,41.4018,41.4018,41.321,41.3524,69200.0
2011-02-22 09:35:00,92.09,92.13,92.06,92.11,15900.0,41.3569,41.3749,41.3435,41.3659,15900.0
2011-02-22 09:40:00,92.11,92.11,92.06,92.1,15700.0,41.3659,41.3659,41.3435,41.3614,15700.0
2011-02-22 09:45:00,92.1,92.13,92.1,92.11,7200.0,41.3614,41.3749,41.3614,41.3659,7200.0
2011-02-22 09:50:00,92.13,92.15,92.12,92.15,8900.0,41.3749,41.3839,41.3704,41.3839,8900.0
2011-02-22 09:55:00,92.14,92.16,92.13,92.15,6700.0,41.3794,41.3884,41.3749,41.3839,6700.0
2011-02-22 10:00:00,92.15,92.17,92.14,92.16,6500.0,41.3839,41.3929,41.3794,41.3884,6500.0
2011-02-22 10:05:00,92.16,92.17,92.14,92.15,9800.0,41.3884,41.3929,41.3794,41.3839,9800.0
2011-02-22 10:10:00,92.16,92.18,92.16,92.17,4000.0,41.3884,41.3974,41.3884,41.3929,4000.0
2011-02-22 10:15:00,92.17,92.21,92.17,92.17,12700.0,41.3929,41.4108,41.3929,41.3929,12700.0
2011-02-22 10:20:00,92.16,92.19,92.13,92.13,12700.0,41.3884,41.4018,41.3749,41.3749,12700.0
2011-02-22 10:25:00,92.13,92.18,92.12,92.16,10100.0,41.3749,41.3974,41.3704,41.3884,10100.0
2011-02-22 10:30:00,92.15,92.2,92.14,92.16,5700.0,41.3839,41.4063,41.3794,41.3884,5700.0
2011-02-22 10:35:00,92.16,92.19,92.15,92.19,7800.0,41.3884,41.4018,41.3839,41.4018,7800.0
2011-02-22 10:40:00,92.2,92.2,92.14,92.17,23500.0,41.4063,41.4063,41.3794,41.3929,23500.0
2011-02-22 10:45:00,92.15,92.21,92.15,92.21,7800.0,41.3839,41.4108,41.3839,41.4108,7800.0
2011-02-22 10:50:00,92.21,92.24,92.21,92.24,13500.0,41.4108,41.4243,41.4108,41.4243,13500.0
2011-02-22 10:55:00,92.24,92.24,92.21,92.22,8200.0,41.4243,41.4243,41.4108,41.4153,8200.0
2011-02-22 11:00:00,92.21,92.22,92.18,92.21,18000.0,41.4108,41.4153,41.3974,41.4108,18000.0
2011-02-22 11:05:00,92.22,92.22,92.2,92.2,15000.0,41.4153,41.4153,41.4063,41.4063,15000.0
2011-02-22 11:10:00,92.2,92.21,92.12,92.12,10200.0,41.4063,41.4108,41.3704,41.3704,10200.0
2011-02-22 11:15:00,92.13,92.13,92.09,92.1,22900.0,41.3749,41.3749,41.3569,41.3614,22900.0
2011-02-22 11:20:00,92.1,92.1,92.09,92.1,11500.0,41.3614,41.3614,41.3569,41.3614,11500.0
2011-02-22 11:25:00,92.09,92.13,92.08,92.13,5800.0,41.3569,41.3749,41.3524,41.3749,5800.0
2011-02-22 11:30:00,92.12,92.13,92.12,92.13,4800.0,41.3704,41.3749,41.3704,41.3749,4800.0
2011-02-22 11:35:00,92.12,92.13,92.09,92.1,2800.0,41.3704,41.3749,41.3569,41.3614,2800.0
2011-02-22 11:40:00,92.11,92.13,92.1,92.12,18000.0,41.3659,41.3749,41.3614,41.3704,18000.0
2011-02-22 11:45:00,92.12,92.12,92.09,92.1,18600.0,41.3704,41.3704,41.3569,41.3614,18600.0
2011-02-22 11:50:00,92.08,92.09,92.07,92.07,8200.0,41.3524,41.3569,41.348,41.348,8200.0
2011-02-22 11:55:00,92.09,92.14,92.08,92.09,43500.0,41.3569,41.3794,41.3524,41.3569,43500.0
2011-02-22 12:00:00,92.08,92.08,92.07,92.07,3000.0,41.3524,41.3524,41.348,41.348,3000.0
2011-02-22 12:05:00,92.08,92.08,92.07,92.08,8800.0,41.3524,41.3524,41.348,41.3524,8800.0
2011-02-22 12:10:00,92.08,92.08,92.06,92.06,4300.0,41.3524,41.3524,41.3435,41.3435,4300.0
2011-02-22 12:15:00,92.06,92.06,92.04,92.05,15200.0,41.3435,41.3435,41.3345,41.339,15200.0
2011-02-22 12:20:00,92.04,92.05,92.04,92.04,2800.0,41.3345,41.339,41.3345,41.3345,2800.0
2011-02-22 12:25:00,92.05,92.05,92.04,92.04,9800.0,41.339,41.339,41.3345,41.3345,9800.0
2011-02-22 12:30:00,92.05,92.05,92.03,92.04,4700.0,41.339,41.339,41.33,41.3345,4700.0
2011-02-22 12:35:00,92.03,92.04,92.03,92.03,5700.0,41.33,41.3345,41.33,41.33,5700.0
2011-02-22 12:40:00,92.03,92.04,92.01,92.01,12000.0,41.33,41.3345,41.321,41.321,12000.0
2011-02-22 12:45:00,92.01,92.03,92.01,92.01,11100.0,41.321,41.33,41.321,41.321,11100.0
2011-02-22 12:50:00,92.01,92.01,91.99,92.0,19300.0,41.321,41.321,41.312,41.3165,19300.0
2011-02-22 12:55:00,92.0,92.02,91.99,91.99,14200.0,41.3165,41.3255,41.312,41.312,14200.0
2011-02-22 13:00:00,91.99,92.0,91.98,91.98,3900.0,41.312,41.3165,41.3075,41.3075,3900.0
2011-02-22 13:05:00,91.99,92.01,91.98,92.01,6500.0,41.312,41.321,41.3075,41.321,6500.0
2011-02-22 13:10:00,92.0,92.02,91.99,92.02,3500.0,41.3165,41.3255,41.312,41.3255,3500.0
2011-02-22 13:15:00,92.01,92.02,92.0,92.01,4000.0,41.321,41.3255,41.3165,41.321,4000.0
2011-02-22 13:20:00,92.01,92.02,91.95,91.95,11200.0,41.321,41.3255,41.2941,41.2941,11200.0
2011-02-22 13:25:00,91.96,91.99,91.96,91.97,5600.0,41.2986,41.312,41.2986,41.303,5600.0
2011-02-22 13:30:00,91.97,91.99,91.96,91.96,2400.0,41.303,41.312,41.2986,41.2986,2400.0
2011-02-22 13:35:00,91.98,92.0,91.95,91.95,3400.0,41.3075,41.3165,41.2941,41.2941,3400.0
2011-02-22 13:40:00,91.97,91.98,91.95,91.95,2200.0,41.303,41.3075,41.2941,41.2941,2200.0
2011-02-22 13:45:00,91.96,91.97,91.93,91.93,6300.0,41.2986,41.303,41.2851,41.2851,6300.0
2011-02-22 13:50:00,91.93,91.97,91.93,91.95,7200.0,41.2851,41.303,41.2851,41.2941,7200.0
2011-02-22 13:55:00,91.95,91.97,91.9,91.93,17500.0,41.2941,41.303,41.2716,41.2851,17500.0
2011-02-22 14:00:00,91.94,91.95,91.93,91.94,4100.0,41.2896,41.2941,41.2851,41.2896,4100.0
2011-02-22 14:05:00,91.92,91.94,91.91,91.92,4600.0,41.2806,41.2896,41.2761,41.2806,4600.0
2011-02-22 14:10:00,91.92,91.94,91.92,91.93,4200.0,41.2806,41.2896,41.2806,41.2851,4200.0
2011-02-22 14:15:00,91.93,91.94,91.9,91.9,10900.0,41.2851,41.2896,41.2716,41.2716,10900.0
2011-02-22 14:20:00,91.9,91.94,91.9,91.93,12900.0,41.2716,41.2896,41.2716,41.2851,12900.0
2011-02-22 14:25:00,91.93,91.93,91.92,91.93,6200.0,41.2851,41.2851,41.2806,41.2851,6200.0
2011-02-22 14:30:00,91.93,91.94,91.92,91.93,7800.0,41.2851,41.2896,41.2806,41.2851,7800.0
2011-02-22 14:35:00,91.93,91.94,91.92,91.93,10100.0,41.2851,41.2896,41.2806,41.2851,10100.0
2011-02-22 14:40:00,91.93,91.94,91.92,91.93,5100.0,41.2851,41.2896,41.2806,41.2851,5100.0
2011-02-22 14:45:00,91.93,91.95,91.92,91.95,10400.0,41.2851,41.2941,41.2806,41.2941,10400.0
2011-02-22 14:50:00,91.95,91.99,91.95,91.95,5600.0,41.2941,41.312,41.2941,41.2941,5600.0
2011-02-22 14:55:00,91.94,91.97,91.92,91.92,6300.0,41.2896,41.303,41.2806,41.2806,6300.0
2011-02-22 15:00:00,91.92,91.93,91.92,91.93,1600.0,41.2806,41.2851,41.2806,41.2851,1600.0
2011-02-22 15:05:00,91.93,91.93,91.92,91.93,2500.0,41.2851,41.2851,41.2806,41.2851,2500.0
2011-02-22 15:10:00,91.93,91.93,91.92,91.92,3000.0,41.2851,41.2851,41.2806,41.2806,3000.0
2011-02-22 15:15:00,91.92,91.96,91.9,91.9,20800.0,41.2806,41.2986,41.2716,41.2716,20800.0
2011-02-22 15:20:00,91.9,91.91,91.88,91.88,25300.0,41.2716,41.2761,41.2626,41.2626,25300.0
2011-02-22 15:25:00,91.89,91.89,91.84,91.84,16300.0,41.2671,41.2671,41.2447,41.2447,16300.0
2011-02-22 15:30:00,91.83,91.85,91.82,91.83,21600.0,41.2402,41.2492,41.2357,41.2402,21600.0
2011-02-22 15:35:00,91.83,91.83,91.78,91.78,18000.0,41.2402,41.2402,41.2177,41.2177,18000.0
2011-02-22 15:40:00,91.79,91.8,91.76,91.76,23400.0,41.2222,41.2267,41.2087,41.2087,23400.0
2011-02-22 15:45:00,91.76,91.78,91.73,91.73,32400.0,41.2087,41.2177,41.1953,41.1953,32400.0
2011-02-22 15:50:00,91.73,91.74,91.69,91.69,55900.0,41.1953,41.1998,41.1773,41.1773,55900.0
2011-02-22 15:55:00,91.69,91.69,91.59,91.61,159000.0,41.1773,41.1773,41.1324,41.1414,159000.0
2011-02-23 09:30:00,91.63,91.77,91.59,91.76,83300.0,41.1504,41.2132,41.1324,41.2087,83300.0
2011-02-23 09:35:00,91.75,91.77,91.62,91.77,28900.0,41.2042,41.2132,41.1459,41.2132,28900.0
2011-02-23 09:40:00,91.78,91.81,91.77,91.8,20100.0,41.2177,41.2312,41.2132,41.2267,20100.0
2011-02-23 09:45:00,91.8,91.81,91.75,91.8,29700.0,41.2267,41.2312,41.2042,41.2267,29700.0
2011-02-23 09:50:00,91.8,91.83,91.76,91.76,57900.0,41.2267,41.2402,41.2087,41.2087,57900.0
2011-02-23 09:55:00,91.76,91.79,91.76,91.79,4000.0,41.2087,41.2222,41.2087,41.2222,4000.0
2011-02-23 10:00:00,91.79,91.81,91.76,91.78,5700.0,41.2222,41.2312,41.2087,41.2177,5700.0
2011-02-23 10:05:00,91.76,91.77,91.74,91.75,8600.0,41.2087,41.2132,41.1998,41.2042,8600.0
2011-02-23 10:10:00,91.74,91.75,91.71,91.75,3500.0,41.1998,41.2042,41.1863,41.2042,3500.0
2011-02-23 10:15:00,91.74,91.79,91.74,91.77,2100.0,41.1998,41.2222,41.1998,41.2132,2100.0
2011-02-23 10:20:00,91.77,91.83,91.76,91.78,6800.0,41.2132,41.2402,41.2087,41.2177,6800.0
2011-02-23 10:25:00,91.79,91.79,91.74,91.75,6400.0,41.2222,41.2222,41.1998,41.2042,6400.0
2011-02-23 10:30:00,91.75,91.82,91.75,91.8,13800.0,41.2042,41.2357,41.2042,41.2267,13800.0
2011-02-23 10:35:00,91.81,91.83,91.8,91.82,16100.0,41.2312,41.2402,41.2267,41.2357,16100.0
2011-02-23 10:40:00,91.82,91.83,91.81,91.82,14500.0,41.2357,41.2402,41.2312,41.2357,14500.0
2011-02-23 10:45:00,91.83,91.83,91.78,91.78,9900.0,41.2402,41.2402,41.2177,41.2177,9900.0
2011-02-23 10:50:00,91.8,91.81,91.8,91.8,2400.0,41.2267,41.2312,41.2267,41.2267,2400.0
2011-02-23 10:55:00,91.8,91.81,91.78,91.79,3300.0,41.2267,41.2312,41.2177,41.2222,3300.0
2011-02-23 11:00:00,91.79,91.83,91.79,91.82,4600.0,41.2222,41.2402,41.2222,41.2357,4600.0
2011-02-23 11:05:00,91.83,91.83,91.82,91.83,12700.0,41.2402,41.2402,41.2357,41.2402,12700.0
2011-02-23 11:10:00,91.82,91.83,91.82,91.83,7900.0,41.2357,41.2402,41.2357,41.2402,7900.0
2011-02-23 11:15:00,91.82,91.83,91.82,91.82,6900.0,41.2357,41.2402,41.2357,41.2357,6900.0
2011-02-23 11:20:00,91.83,91.83,91.81,91.83,6400.0,41.2402,41.2402,41.2312,41.2402,6400.0
2011-02-23 11:25:00,91.83,91.83,91.81,91.83,10400.0,41.2402,41.2402,41.2312,41.2402,10400.0
2011-02-23 11:30:00,91.82,91.83,91.81,91.83,10000.0,41.2357,41.2402,41.2312,41.2402,10000.0
2011-02-23 11:35:00,91.81,91.82,91.81,91.82,1500.0,41.2312,41.2357,41.2312,41.2357,1500.0
2011-02-23 11:40:00,91.82,91.82,91.81,91.82,35500.0,41.2357,41.2357,41.2312,41.2357,35500.0
2011-02-23 11:45:00,91.82,91.82,91.79,91.8,10200.0,41.2357,41.2357,41.2222,41.2267,10200.0
2011-02-23 11:50:00,91.79,91.8,91.79,91.79,7800.0,41.2222,41.2267,41.2222,41.2222,7800.0
2011-02-23 11:55:00,91.79,91.8,91.75,91.79,12400.0,41.2222,41.2267,41.2042,41.2222,12400.0
2011-02-23 12:00:00,91.77,91.78,91.77,91.77,5300.0,41.2132,41.2177,41.2132,41.2132,5300.0
2011-02-23 12:05:00,91.77,91.77,91.73,91.73,4300.0,41.2132,41.2132,41.1953,41.1953,4300.0
2011-02-23 12:10:00,91.73,91.73,91.71,91.73,10200.0,41.1953,41.1953,41.1863,41.1953,10200.0
2011-02-23 12:15:00,91.73,91.76,91.69,91.7,2900.0,41.1953,41.2087,41.1773,41.1818,2900.0
2011-02-23 12:20:00,91.73,91.79,91.69,91.72,40300.0,41.1953,41.2222,41.1773,41.1908,40300.0
2011-02-23 12:25:00,91.72,91.73,91.71,91.71,13500.0,41.1908,41.1953,41.1863,41.1863,13500.0
2011-02-23 12:30:00,91.73,91.76,91.73,91.76,800.0,41.1953,41.2087,41.1953,41.2087,800.0
2011-02-23 12:35:00,91.76,91.78,91.76,91.76,3800.0,41.2087,41.2177,41.2087,41.2087,3800.0
2011-02-23 12:40:00,91.77,91.77,91.7,91.72,22800.0,41.2132,41.2132,41.1818,41.1908,22800.0
2011-02-23 12:45:00,91.7,91.7,91.64,91.65,27500.0,41.1818,41.1818,41.1548,41.1593,27500.0
2011-02-23 12:50:00,91.65,91.66,91.64,91.65,1400.0,41.1593,41.1638,41.1548,41.1593,1400.0
2011-02-23 12:55:00,91.64,91.66,91.64,91.66,9500.0,41.1548,41.1638,41.1548,41.1638,9500.0
2011-02-23 13:00:00,91.65,91.66,91.65,91.66,3100.0,41.1593,41.1638,41.1593,41.1638,3100.0
2011-02-23 13:05:00,91.66,91.7,91.65,91.7,15900.0,41.1638,41.1818,41.1593,41.1818,15900.0
2011-02-23 13:10:00,91.69,91.73,91.67,91.68,21500.0,41.1773,41.1953,41.1683,41.1728,21500.0
2011-02-23 13:15:00,91.69,91.69,91.64,91.65,5300.0,41.1773,41.1773,41.1548,41.1593,5300.0
2011-02-23 13:20:00,91.64,91.66,91.61,91.63,10600.0,41.1548,41.1638,41.1414,41.1504,10600.0
2011-02-23 13:25:00,91.62,91.64,91.62,91.64,2900.0,41.1459,41.1548,41.1459,41.1548,2900.0
2011-02-23 13:30:00,91.66,91.66,91.64,91.64,2500.0,41.1638,41.1638,41.1548,41.1548,2500.0
2011-02-23 13:35:00,91.64,91.68,91.64,91.68,2200.0,41.1548,41.1728,41.1548,41.1728,2200.0
2011-02-23 13:40:00,91.67,91.67,91.64,91.66,11400.0,41.1683,41.1683,41.1548,41.1638,11400.0
2011-02-23 13:45:00,91.68,91.68,91.66,91.66,4900.0,41.1728,41.1728,41.1638,41.1638,4900.0
2011-02-23 13:50:00,91.67,91.69,91.66,91.66,8500.0,41.1683,41.1773,41.1638,41.1638,8500.0
2011-02-23 13:55:00,91.66,91.69,91.66,91.69,5300.0,41.1638,41.1773,41.1638,41.1773,5300.0
2011-02-23 14:00:00,91.67,91.74,91.67,91.74,3400.0,41.1683,41.1998,41.1683,41.1998,3400.0
2011-02-23 14:05:00,91.72,91.72,91.67,91.7,10600.0,41.1908,41.1908,41.1683,41.1818,10600.0
2011-02-23 14:10:00,91.72,91.73,91.71,91.72,2000.0,41.1908,41.1953,41.1863,41.1908,2000.0
2011-02-23 14:15:00,91.71,91.71,91.69,91.71,1900.0,41.1863,41.1863,41.1773,41.1863,1900.0
2011-02-23 14:20:00,91.71,91.73,91.71,91.73,6800.0,41.1863,41.1953,41.1863,41.1953,6800.0
2011-02-23 14:25:00,91.74,91.78,91.73,91.78,12800.0,41.1998,41.2177,41.1953,41.2177,12800.0
2011-02-23 14:30:00,91.78,91.79,91.69,91.7,30000.0,41.2177,41.2222,41.1773,41.1818,30000.0
2011-02-23 14:35:00,91.7,91.78,91.7,91.77,6400.0,41.1818,41.2177,41.1818,41.2132,6400.0
2011-02-23 14:40:00,91.77,91.79,91.76,91.76,5000.0,41.2132,41.2222,41.2087,41.2087,5000.0
2011-02-23 14:45:00,91.76,91.77,91.73,91.73,3400.0,41.2087,41.2132,41.1953,41.1953,3400.0
2011-02-23 14:50:00,91.75,91.78,91.75,91.76,6200.0,41.2042,41.2177,41.2042,41.2087,6200.0
2011-02-23 14:55:00,91.76,91.79,91.76,91.79,3100.0,41.2087,41.2222,41.2087,41.2222,3100.0
2011-02-23 15:00:00,91.79,91.79,91.78,91.79,3100.0,41.2222,41.2222,41.2177,41.2222,3100.0
2011-02-23 15:05:00,91.79,91.81,91.79,91.79,8300.0,41.2222,41.2312,41.2222,41.2222,8300.0
2011-02-23 15:10:00,91.81,91.81,91.69,91.73,43100.0,41.2312,41.2312,41.1773,41.1953,43100.0
2011-02-23 15:15:00,91.73,91.81,91.72,91.81,8700.0,41.1953,41.2312,41.1908,41.2312,8700.0
2011-02-23 15:20:00,91.81,91.83,91.8,91.82,45400.0,41.2312,41.2402,41.2267,41.2357,45400.0
2011-02-23 15:25:00,91.82,91.82,91.82,91.82,2300.0,41.2357,41.2357,41.2357,41.2357,2300.0
2011-02-23 15:30:00,91.82,91.83,91.78,91.8,15100.0,41.2357,41.2402,41.2177,41.2267,15100.0
2011-02-23 15:35:00,91.8,91.82,91.78,91.8,8800.0,41.2267,41.2357,41.2177,41.2267,8800.0
2011-02-23 15:40:00,91.8,91.82,91.78,91.78,13000.0,41.2267,41.2357,41.2177,41.2177,13000.0
2011-02-23 15:45:00,91.78,91.79,91.72,91.73,22800.0,41.2177,41.2222,41.1908,41.1953,22800.0
2011-02-23 15:50:00,91.72,91.73,91.71,91.72,14400.0,41.1908,41.1953,41.1863,41.1908,14400.0
2011-02-23 15:55:00,91.71,91.75,91.7,91.7,36100.0,41.1863,41.2042,41.1818,41.1818,36100.0
2011-02-24 09:30:00,91.85,91.85,91.71,91.75,28700.0,41.2492,41.2492,41.1863,41.2042,28700.0
2011-02-24 09:35:00,91.76,91.82,91.75,91.81,6800.0,41.2087,41.2357,41.2042,41.2312,6800.0
2011-02-24 09:40:00,91.83,91.84,91.77,91.82,4300.0,41.2402,41.2447,41.2132,41.2357,4300.0
2011-02-24 09:45:00,91.81,91.85,91.81,91.82,4800.0,41.2312,41.2492,41.2312,41.2357,4800.0
2011-02-24 09:50:00,91.84,91.84,91.81,91.84,17200.0,41.2447,41.2447,41.2312,41.2447,17200.0
2011-02-24 09:55:00,91.84,91.84,91.76,91.78,34600.0,41.2447,41.2447,41.2087,41.2177,34600.0
2011-02-24 10:00:00,91.79,91.81,91.77,91.79,15800.0,41.2222,41.2312,41.2132,41.2222,15800.0
2011-02-24 10:05:00,91.79,91.83,91.78,91.83,11100.0,41.2222,41.2402,41.2177,41.2402,11100.0
2011-02-24 10:10:00,91.83,91.85,91.79,91.81,7900.0,41.2402,41.2492,41.2222,41.2312,7900.0
2011-02-24 10:15:00,91.81,91.84,91.8,91.84,2600.0,41.2312,41.2447,41.2267,41.2447,2600.0
2011-02-24 10:20:00,91.84,91.85,91.8,91.83,4700.0,41.2447,41.2492,41.2267,41.2402,4700.0
2011-02-24 10:25:00,91.82,91.82,91.78,91.81,2500.0,41.2357,41.2357,41.2177,41.2312,2500.0
2011-02-24 10:30:00,91.8,91.83,91.8,91.8,4100.0,41.2267,41.2402,41.2267,41.2267,4100.0
2011-02-24 10:35:00,91.81,91.82,91.78,91.78,3000.0,41.2312,41.2357,41.2177,41.2177,3000.0
2011-02-24 10:40:00,91.79,91.85,91.79,91.84,9900.0,41.2222,41.2492,41.2222,41.2447,9900.0
2011-02-24 10:45:00,91.84,91.86,91.82,91.84,3200.0,41.2447,41.2536,41.2357,41.2447,3200.0
2011-02-24 10:50:00,91.85,91.87,91.84,91.87,12100.0,41.2492,41.2581,41.2447,41.2581,12100.0
2011-02-24 10:55:00,91.86,91.89,91.84,91.89,15100.0,41.2536,41.2671,41.2447,41.2671,15100.0
2011-02-24 11:00:00,91.88,91.88,91.84,91.87,4200.0,41.2626,41.2626,41.2447,41.2581,4200.0
2011-02-24 11:05:00,91.86,91.87,91.83,91.83,5000.0,41.2536,41.2581,41.2402,41.2402,5000.0
2011-02-24 11:10:00,91.84,91.85,91.8,91.81,10000.0,41.2447,41.2492,41.2267,41.2312,10000.0
2011-02-24 11:15:00,91.81,91.86,91.81,91.86,5200.0,41.2312,41.2536,41.2312,41.2536,5200.0
2011-02-24 11:20:00,91.85,91.91,91.84,91.84,41700.0,41.2492,41.2761,41.2447,41.2447,41700.0
2011-02-24 11:25:00,91.85,91.9,91.85,91.9,4100.0,41.2492,41.2716,41.2492,41.2716,4100.0
2011-02-24 11:30:00,91.89,91.91,91.88,91.91,3500.0,41.2671,41.2761,41.2626,41.2761,3500.0
2011-02-24 11:35:00,91.89,91.9,91.89,91.9,3900.0,41.2671,41.2716,41.2671,41.2716,3900.0
2011-02-24 11:40:00,91.9,91.9,91.88,91.88,3800.0,41.2716,41.2716,41.2626,41.2626,3800.0
2011-02-24 11:45:00,91.88,91.88,91.83,91.84,3300.0,41.2626,41.2626,41.2402,41.2447,3300.0
2011-02-24 11:50:00,91.84,91.86,91.84,91.85,4500.0,41.2447,41.2536,41.2447,41.2492,4500.0
2011-02-24 11:55:00,91.86,91.87,91.85,91.85,5200.0,41.2536,41.2581,41.2492,41.2492,5200.0
2011-02-24 12:00:00,91.85,91.85,91.8,91.8,15300.0,41.2492,41.2492,41.2267,41.2267,15300.0
2011-02-24 12:05:00,91.81,91.81,91.76,91.78,37200.0,41.2312,41.2312,41.2087,41.2177,37200.0
2011-02-24 12:10:00,91.78,91.84,91.77,91.84,16000.0,41.2177,41.2447,41.2132,41.2447,16000.0
2011-02-24 12:15:00,91.84,91.85,91.82,91.84,6900.0,41.2447,41.2492,41.2357,41.2447,6900.0
2011-02-24 12:20:00,91.83,91.84,91.81,91.82,2600.0,41.2402,41.2447,41.2312,41.2357,2600.0
2011-02-24 12:25:00,91.82,91.82,91.79,91.79,4800.0,41.2357,41.2357,41.2222,41.2222,4800.0
2011-02-24 12:30:00,91.8,91.81,91.79,91.79,5800.0,41.2267,41.2312,41.2222,41.2222,5800.0
2011-02-24 12:35:00,91.79,91.8,91.79,91.8,3500.0,41.2222,41.2267,41.2222,41.2267,3500.0
2011-02-24 12:40:00,91.8,91.81,91.79,91.8,3000.0,41.2267,41.2312,41.2222,41.2267,3000.0
2011-02-24 12:45:00,91.79,91.79,91.78,91.79,4500.0,41.2222,41.2222,41.2177,41.2222,4500.0
2011-02-24 12:50:00,91.79,91.8,91.79,91.8,2500.0,41.2222,41.2267,41.2222,41.2267,2500.0
2011-02-24 12:55:00,91.8,91.81,91.8,91.8,800.0,41.2267,41.2312,41.2267,41.2267,800.0
2011-02-24 13:00:00,91.79,91.82,91.79,91.82,1400.0,41.2222,41.2357,41.2222,41.2357,1400.0
2011-02-24 13:05:00,91.82,91.82,91.82,91.82,900.0,41.2357,41.2357,41.2357,41.2357,900.0
2011-02-24 13:10:00,91.81,91.82,91.8,91.81,1900.0,41.2312,41.2357,41.2267,41.2312,1900.0
2011-02-24 13:15:00,91.8,91.83,91.8,91.83,4000.0,41.2267,41.2402,41.2267,41.2402,4000.0
2011-02-24 13:20:00,91.83,91.83,91.8,91.8,3700.0,41.2402,41.2402,41.2267,41.2267,3700.0
2011-02-24 13:25:00,91.8,91.8,91.78,91.79,5400.0,41.2267,41.2267,41.2177,41.2222,5400.0
2011-02-24 13:30:00,91.79,91.8,91.78,91.78,14100.0,41.2222,41.2267,41.2177,41.2177,14100.0
2011-02-24 13:35:00,91.79,91.79,91.79,91.79,1900.0,41.2222,41.2222,41.2222,41.2222,1900.0
2011-02-24 13:40:00,91.79,91.79,91.78,91.78,21900.0,41.2222,41.2222,41.2177,41.2177,21900.0
2011-02-24 13:45:00,91.78,91.79,91.75,91.75,11800.0,41.2177,41.2222,41.2042,41.2042,11800.0
2011-02-24 13:50:00,91.75,91.76,91.74,91.74,6900.0,41.2042,41.2087,41.1998,41.1998,6900.0
2011-02-24 13:55:00,91.74,91.75,91.73,91.74,13500.0,41.1998,41.2042,41.1953,41.1998,13500.0
2011-02-24 14:00:00,91.74,91.77,91.73,91.75,6000.0,41.1998,41.2132,41.1953,41.2042,6000.0
2011-02-24 14:05:00,91.76,91.77,91.74,91.77,9400.0,41.2087,41.2132,41.1998,41.2132,9400.0
2011-02-24 14:10:00,91.77,91.78,91.76,91.78,6600.0,41.2132,41.2177,41.2087,41.2177,6600.0
2011-02-24 14:15:00,91.77,91.78,91.75,91.78,12300.0,41.2132,41.2177,41.2042,41.2177,12300.0
2011-02-24 14:20:00,91.78,91.78,91.76,91.78,9700.0,41.2177,41.2177,41.2087,41.2177,9700.0
2011-02-24 14:25:00,91.78,91.83,91.78,91.81,8900.0,41.2177,41.2402,41.2177,41.2312,8900.0
2011-02-24 14:30:00,91.81,91.82,91.79,91.81,11300.0,41.2312,41.2357,41.2222,41.2312,11300.0
2011-02-24 14:35:00,91.81,91.83,91.79,91.82,26900.0,41.2312,41.2402,41.2222,41.2357,26900.0
2011-02-24 14:40:00,91.82,91.83,91.79,91.81,7800.0,41.2357,41.2402,41.2222,41.2312,7800.0
2011-02-24 14:45:00,91.8,91.81,91.79,91.81,11500.0,41.2267,41.2312,41.2222,41.2312,11500.0
2011-02-24 14:50:00,91.8,91.81,91.78,91.79,8300.0,41.2267,41.2312,41.2177,41.2222,8300.0
2011-02-24 14:55:00,91.78,91.79,91.78,91.78,5300.0,41.2177,41.2222,41.2177,41.2177,5300.0
2011-02-24 15:00:00,91.79,91.8,91.78,91.78,4100.0,41.2222,41.2267,41.2177,41.2177,4100.0
2011-02-24 15:05:00,91.78,91.8,91.78,91.78,12800.0,41.2177,41.2267,41.2177,41.2177,12800.0
2011-02-24 15:10:00,91.78,91.79,91.76,91.78,11900.0,41.2177,41.2222,41.2087,41.2177,11900.0
2011-02-24 15:15:00,91.78,91.81,91.77,91.79,15400.0,41.2177,41.2312,41.2132,41.2222,15400.0
2011-02-24 15:20:00,91.78,91.79,91.77,91.79,26800.0,41.2177,41.2222,41.2132,41.2222,26800.0
2011-02-24 15:25:00,91.79,91.81,91.78,91.79,8900.0,41.2222,41.2312,41.2177,41.2222,8900.0
2011-02-24 15:30:00,91.8,91.84,91.79,91.81,11900.0,41.2267,41.2447,41.2222,41.2312,11900.0
2011-02-24 15:35:00,91.82,91.83,91.8,91.8,4700.0,41.2357,41.2402,41.2267,41.2267,4700.0
2011-02-24 15:40:00,91.81,91.81,91.78,91.78,20000.0,41.2312,41.2312,41.2177,41.2177,20000.0
2011-02-24 15:45:00,91.78,91.79,91.77,91.78,7900.0,41.2177,41.2222,41.2132,41.2177,7900.0
2011-02-24 15:50:00,91.77,91.82,91.76,91.76,52500.0,41.2132,41.2357,41.2087,41.2087,52500.0
2011-02-24 15:55:00,91.76,91.78,91.75,91.76,41300.0,41.2087,41.2177,41.2042,41.2087,41300.0
2011-02-25 09:30:00,91.81,91.98,91.78,91.98,58700.0,41.2312,41.3075,41.2177,41.3075,58700.0
2011-02-25 09:35:00,91.97,92.02,91.96,92.02,17300.0,41.303,41.3255,41.2986,41.3255,17300.0
2011-02-25 09:40:00,92.02,92.02,91.95,91.97,7900.0,41.3255,41.3255,41.2941,41.303,7900.0
2011-02-25 09:45:00,91.97,92.01,91.97,91.99,15100.0,41.303,41.321,41.303,41.312,15100.0
2011-02-25 09:50:00,91.99,92.02,91.98,92.02,15900.0,41.312,41.3255,41.3075,41.3255,15900.0
2011-02-25 09:55:00,92.01,92.05,92.0,92.05,26100.0,41.321,41.339,41.3165,41.339,26100.0
2011-02-25 10:00:00,92.04,92.05,92.02,92.05,25300.0,41.3345,41.339,41.3255,41.339,25300.0
2011-02-25 10:05:00,92.05,92.06,92.03,92.04,7400.0,41.339,41.3435,41.33,41.3345,7400.0
2011-02-25 10:10:00,92.04,92.07,92.04,92.07,15500.0,41.3345,41.348,41.3345,41.348,15500.0
2011-02-25 10:15:00,92.07,92.08,92.06,92.06,16500.0,41.348,41.3524,41.3435,41.3435,16500.0
2011-02-25 10:20:00,92.06,92.07,92.05,92.06,7100.0,41.3435,41.348,41.339,41.3435,7100.0
2011-02-25 10:25:00,92.05,92.05,92.04,92.04,4800.0,41.339,41.339,41.3345,41.3345,4800.0
2011-02-25 10:30:00,92.04,92.05,92.0,92.0,5000.0,41.3345,41.339,41.3165,41.3165,5000.0
2011-02-25 10:35:00,92.01,92.02,91.99,92.0,12800.0,41.321,41.3255,41.312,41.3165,12800.0
2011-02-25 10:40:00,92.0,92.01,91.99,92.0,12000.0,41.3165,41.321,41.312,41.3165,12000.0
2011-02-25 10:45:00,92.0,92.0,91.97,91.97,54300.0,41.3165,41.3165,41.303,41.303,54300.0
2011-02-25 10:50:00,91.97,91.97,91.93,91.94,41700.0,41.303,41.303,41.2851,41.2896,41700.0
2011-02-25 10:55:00,91.94,91.94,91.91,91.93,29600.0,41.2896,41.2896,41.2761,41.2851,29600.0
2011-02-25 11:00:00,91.94,91.94,91.91,91.92,11900.0,41.2896,41.2896,41.2761,41.2806,11900.0
2011-02-25 11:05:00,91.94,91.95,91.91,91.92,16500.0,41.2896,41.2941,41.2761,41.2806,16500.0
2011-02-25 11:10:00,91.92,91.93,91.9,91.91,28300.0,41.2806,41.2851,41.2716,41.2761,28300.0
2011-02-25 11:15:00,91.91,91.91,91.9,91.9,3500.0,41.2761,41.2761,41.2716,41.2716,3500.0
2011-02-25 11:20:00,91.91,91.97,91.87,91.94,48800.0,41.2761,41.303,41.2581,41.2896,48800.0
2011-02-25 11:25:00,91.93,91.94,91.92,91.93,5900.0,41.2851,41.2896,41.2806,41.2851,5900.0
2011-02-25 11:30:00,91.93,91.95,91.92,91.95,7500.0,41.2851,41.2941,41.2806,41.2941,7500.0
2011-02-25 11:35:00,91.95,91.96,91.94,91.94,4900.0,41.2941,41.2986,41.2896,41.2896,4900.0
2011-02-25 11:40:00,91.94,91.95,91.93,91.93,7800.0,41.2896,41.2941,41.2851,41.2851,7800.0
2011-02-25 11:45:00,91.93,91.94,91.93,91.93,2700.0,41.2851,41.2896,41.2851,41.2851,2700.0
2011-02-25 11:50:00,91.93,91.94,91.92,91.94,1500.0,41.2851,41.2896,41.2806,41.2896,1500.0
2011-02-25 11:55:00,91.94,91.96,91.94,91.96,600.0,41.2896,41.2986,41.2896,41.2986,600.0
2011-02-25 12:00:00,91.96,91.98,91.96,91.98,2200.0,41.2986,41.3075,41.2986,41.3075,2200.0
2011-02-25 12:05:00,91.98,92.0,91.98,91.99,6700.0,41.3075,41.3165,41.3075,41.312,6700.0
2011-02-25 12:10:00,91.99,92.01,91.95,92.0,9400.0,41.312,41.321,41.2941,41.3165,9400.0
2011-02-25 12:15:00,92.01,92.01,92.0,92.01,1300.0,41.321,41.321,41.3165,41.321,1300.0
2011-02-25 12:20:00,92.01,92.03,92.01,92.03,12000.0,41.321,41.33,41.321,41.33,12000.0
2011-02-25 12:25:00,92.03,92.04,92.01,92.03,12200.0,41.33,41.3345,41.321,41.33,12200.0
2011-02-25 12:30:00,92.03,92.03,92.01,92.03,5100.0,41.33,41.33,41.321,41.33,5100.0
2011-02-25 12:35:00,92.04,92.05,92.02,92.03,2300.0,41.3345,41.339,41.3255,41.33,2300.0
2011-02-25 12:40:00,92.03,92.05,92.01,92.05,9300.0,41.33,41.339,41.321,41.339,9300.0
2011-02-25 12:45:00,92.05,92.05,92.03,92.05,6800.0,41.339,41.339,41.33,41.339,6800.0
2011-02-25 12:50:00,92.05,92.05,92.04,92.05,2300.0,41.339,41.339,41.3345,41.339,2300.0
2011-02-25 12:55:00,92.05,92.05,92.03,92.03,1500.0,41.339,41.339,41.33,41.33,1500.0
2011-02-25 13:00:00,92.03,92.04,91.99,92.03,59600.0,41.33,41.3345,41.312,41.33,59600.0
2011-02-25 13:05:00,92.02,92.03,91.99,92.03,49300.0,41.3255,41.33,41.312,41.33,49300.0
2011-02-25 13:10:00,92.02,92.03,91.96,92.02,13800.0,41.3255,41.33,41.2986,41.3255,13800.0
2011-02-25 13:15:00,92.0,92.02,92.0,92.01,2500.0,41.3165,41.3255,41.3165,41.321,2500.0
2011-02-25 13:20:00,92.0,92.01,91.98,91.98,3800.0,41.3165,41.321,41.3075,41.3075,3800.0
2011-02-25 13:25:00,91.98,91.99,91.94,91.94,221200.0,41.3075,41.312,41.2896,41.2896,221200.0
2011-02-25 13:30:00,91.94,91.96,91.94,91.96,3400.0,41.2896,41.2986,41.2896,41.2986,3400.0
2011-02-25 13:35:00,91.95,91.96,91.92,91.95,7400.0,41.2941,41.2986,41.2806,41.2941,7400.0
2011-02-25 13:40:00,91.94,91.94,91.93,91.94,2200.0,41.2896,41.2896,41.2851,41.2896,2200.0
2011-02-25 13:45:00,91.94,91.94,91.91,91.92,4700.0,41.2896,41.2896,41.2761,41.2806,4700.0
2011-02-25 13:50:00,91.92,91.94,91.92,91.93,6500.0,41.2806,41.2896,41.2806,41.2851,6500.0
2011-02-25 13:55:00,91.93,91.94,91.92,91.92,3600.0,41.2851,41.2896,41.2806,41.2806,3600.0
2011-02-25 14:00:00,91.93,91.93,91.89,91.9,20100.0,41.2851,41.2851,41.2671,41.2716,20100.0
2011-02-25 14:05:00,91.89,91.9,91.88,91.89,19300.0,41.2671,41.2716,41.2626,41.2671,19300.0
2011-02-25 14:10:00,91.9,91.9,91.88,91.89,5800.0,41.2716,41.2716,41.2626,41.2671,5800.0
2011-02-25 14:15:00,91.89,91.89,91.88,91.89,7800.0,41.2671,41.2671,41.2626,41.2671,7800.0
2011-02-25 14:20:00,91.88,91.9,91.88,91.89,6300.0,41.2626,41.2716,41.2626,41.2671,6300.0
2011-02-25 14:25:00,91.9,91.9,91.89,91.9,9500.0,41.2716,41.2716,41.2671,41.2716,9500.0
2011-02-25 14:30:00,91.9,91.9,91.89,91.89,2400.0,41.2716,41.2716,41.2671,41.2671,2400.0
2011-02-25 14:35:00,91.89,91.9,91.88,91.88,2700.0,41.2671,41.2716,41.2626,41.2626,2700.0
2011-02-25 14:40:00,91.89,91.89,91.88,91.89,2100.0,41.2671,41.2671,41.2626,41.2671,2100.0
2011-02-25 14:45:00,91.88,91.89,91.87,91.87,8100.0,41.2626,41.2671,41.2581,41.2581,8100.0
2011-02-25 14:50:00,91.87,91.9,91.87,91.9,7000.0,41.2581,41.2716,41.2581,41.2716,7000.0
2011-02-25 14:55:00,91.9,91.9,91.87,91.89,5000.0,41.2716,41.2716,41.2581,41.2671,5000.0
2011-02-25 15:00:00,91.89,91.9,91.89,91.9,6100.0,41.2671,41.2716,41.2671,41.2716,6100.0
2011-02-25 15:05:00,91.89,91.9,91.89,91.89,2500.0,41.2671,41.2716,41.2671,41.2671,2500.0
2011-02-25 15:10:00,91.9,91.91,91.89,91.9,10000.0,41.2716,41.2761,41.2671,41.2716,10000.0
2011-02-25 15:15:00,91.9,91.9,91.85,91.86,77000.0,41.2716,41.2716,41.2492,41.2536,77000.0
2011-02-25 15:20:00,91.85,91.86,91.84,91.85,15000.0,41.2492,41.2536,41.2447,41.2492,15000.0
2011-02-25 15:25:00,91.85,91.88,91.84,91.87,4400.0,41.2492,41.2626,41.2447,41.2581,4400.0
2011-02-25 15:30:00,91.86,91.89,91.86,91.89,13100.0,41.2536,41.2671,41.2536,41.2671,13100.0
2011-02-25 15:35:00,91.89,91.9,91.88,91.89,20900.0,41.2671,41.2716,41.2626,41.2671,20900.0
2011-02-25 15:40:00,91.89,91.91,91.88,91.9,33600.0,41.2671,41.2761,41.2626,41.2716,33600.0
2011-02-25 15:45:00,91.9,91.91,91.9,91.91,50300.0,41.2716,41.2761,41.2716,41.2761,50300.0
2011-02-25 15:50:00,91.91,91.93,91.89,91.93,112400.0,41.2761,41.2851,41.2671,41.2851,112400.0
2011-02-25 15:55:00,91.93,92.02,91.92,92.02,225400.0,41.2851,41.3255,41.2806,41.3255,225400.0
2011-02-28 09:30:00,92.14,92.14,92.0,92.07,54300.0,41.3794,41.3794,41.3165,41.348,54300.0
2011-02-28 09:35:00,92.07,92.07,92.02,92.06,34700.0,41.348,41.348,41.3255,41.3435,34700.0
2011-02-28 09:40:00,92.06,92.06,92.04,92.06,28200.0,41.3435,41.3435,41.3345,41.3435,28200.0
2011-02-28 09:45:00,92.04,92.06,91.98,92.05,29200.0,41.3345,41.3435,41.3075,41.339,29200.0
2011-02-28 09:50:00,92.05,92.09,92.04,92.09,28600.0,41.339,41.3569,41.3345,41.3569,28600.0
2011-02-28 09:55:00,92.09,92.11,92.08,92.09,45100.0,41.3569,41.3659,41.3524,41.3569,45100.0
2011-02-28 10:00:00,92.1,92.12,92.1,92.1,52900.0,41.3614,41.3704,41.3614,41.3614,52900.0
2011-02-28 10:05:00,92.11,92.12,92.1,92.11,29800.0,41.3659,41.3704,41.3614,41.3659,29800.0
2011-02-28 10:10:00,92.12,92.12,92.11,92.12,42800.0,41.3704,41.3704,41.3659,41.3704,42800.0
2011-02-28 10:15:00,92.11,92.12,92.11,92.11,38000.0,41.3659,41.3704,41.3659,41.3659,38000.0
2011-02-28 10:20:00,92.12,92.13,92.11,92.13,16000.0,41.3704,41.3749,41.3659,41.3749,16000.0
2011-02-28 10:25:00,92.12,92.14,92.11,92.13,44000.0,41.3704,41.3794,41.3659,41.3749,44000.0
2011-02-28 10:30:00,92.13,92.14,92.12,92.13,38900.0,41.3749,41.3794,41.3704,41.3749,38900.0
2011-02-28 10:35:00,92.13,92.13,92.12,92.13,8100.0,41.3749,41.3749,41.3704,41.3749,8100.0
2011-02-28 10:40:00,92.13,92.13,92.11,92.13,10500.0,41.3749,41.3749,41.3659,41.3749,10500.0
2011-02-28 10:45:00,92.13,92.13,92.12,92.13,10700.0,41.3749,41.3749,41.3704,41.3749,10700.0
2011-02-28 10:50:00,92.12,92.14,92.12,92.14,14600.0,41.3704,41.3794,41.3704,41.3794,14600.0
2011-02-28 10:55:00,92.14,92.14,92.13,92.14,7600.0,41.3794,41.3794,41.3749,41.3794,7600.0
2011-02-28 11:00:00,92.14,92.14,92.13,92.13,7500.0,41.3794,41.3794,41.3749,41.3749,7500.0
2011-02-28 11:05:00,92.14,92.16,92.14,92.15,30800.0,41.3794,41.3884,41.3794,41.3839,30800.0
2011-02-28 11:10:00,92.16,92.18,92.15,92.18,35000.0,41.3884,41.3974,41.3839,41.3974,35000.0
2011-02-28 11:15:00,92.18,92.19,92.17,92.19,18100.0,41.3974,41.4018,41.3929,41.4018,18100.0
2011-02-28 11:20:00,92.19,92.19,92.13,92.16,35100.0,41.4018,41.4018,41.3749,41.3884,35100.0
2011-02-28 11:25:00,92.16,92.17,92.15,92.17,19000.0,41.3884,41.3929,41.3839,41.3929,19000.0
2011-02-28 11:30:00,92.17,92.17,92.14,92.16,28100.0,41.3929,41.3929,41.3794,41.3884,28100.0
2011-02-28 11:35:00,92.16,92.16,92.13,92.14,11800.0,41.3884,41.3884,41.3749,41.3794,11800.0
2011-02-28 11:40:00,92.14,92.17,92.13,92.16,14000.0,41.3794,41.3929,41.3749,41.3884,14000.0
2011-02-28 11:45:00,92.16,92.17,92.16,92.17,10100.0,41.3884,41.3929,41.3884,41.3929,10100.0
2011-02-28 11:50:00,92.17,92.17,92.16,92.17,8500.0,41.3929,41.3929,41.3884,41.3929,8500.0
2011-02-28 11:55:00,92.17,92.17,92.17,92.17,4900.0,41.3929,41.3929,41.3929,41.3929,4900.0
2011-02-28 12:00:00,92.17,92.17,92.16,92.17,8300.0,41.3929,41.3929,41.3884,41.3929,8300.0
2011-02-28 12:05:00,92.17,92.18,92.16,92.18,7200.0,41.3929,41.3974,41.3884,41.3974,7200.0
2011-02-28 12:10:00,92.18,92.19,92.17,92.19,10800.0,41.3974,41.4018,41.3929,41.4018,10800.0
2011-02-28 12:15:00,92.19,92.2,92.19,92.19,28600.0,41.4018,41.4063,41.4018,41.4018,28600.0
2011-02-28 12:20:00,92.2,92.2,92.19,92.2,5900.0,41.4063,41.4063,41.4018,41.4063,5900.0
2011-02-28 12:25:00,92.2,92.2,92.19,92.2,6500.0,41.4063,41.4063,41.4018,41.4063,6500.0
2011-02-28 12:30:00,92.2,92.21,92.2,92.21,8100.0,41.4063,41.4108,41.4063,41.4108,8100.0
2011-02-28 12:35:00,92.22,92.22,92.21,92.22,6600.0,41.4153,41.4153,41.4108,41.4153,6600.0
2011-02-28 12:40:00,92.22,92.23,92.21,92.23,19500.0,41.4153,41.4198,41.4108,41.4198,19500.0
2011-02-28 12:45:00,92.23,92.23,92.22,92.23,9400.0,41.4198,41.4198,41.4153,41.4198,9400.0
2011-02-28 12:50:00,92.22,92.23,92.22,92.22,12300.0,41.4153,41.4198,41.4153,41.4153,12300.0
2011-02-28 12:55:00,92.22,92.22,92.2,92.22,14100.0,41.4153,41.4153,41.4063,41.4153,14100.0
2011-02-28 13:00:00,92.22,92.23,92.19,92.19,11200.0,41.4153,41.4198,41.4018,41.4018,11200.0
2011-02-28 13:05:00,92.19,92.2,92.19,92.2,7300.0,41.4018,41.4063,41.4018,41.4063,7300.0
2011-02-28 13:10:00,92.2,92.2,92.19,92.2,4300.0,41.4063,41.4063,41.4018,41.4063,4300.0
2011-02-28 13:15:00,92.2,92.2,92.16,92.17,8000.0,41.4063,41.4063,41.3884,41.3929,8000.0
2011-02-28 13:20:00,92.18,92.19,92.18,92.19,5200.0,41.3974,41.4018,41.3974,41.4018,5200.0
2011-02-28 13:25:00,92.19,92.19,92.17,92.19,4100.0,41.4018,41.4018,41.3929,41.4018,4100.0
2011-02-28 13:30:00,92.18,92.2,92.18,92.2,8100.0,41.3974,41.4063,41.3974,41.4063,8100.0
2011-02-28 13:35:00,92.19,92.21,92.19,92.21,8300.0,41.4018,41.4108,41.4018,41.4108,8300.0
2011-02-28 13:40:00,92.2,92.23,92.2,92.21,11100.0,41.4063,41.4198,41.4063,41.4108,11100.0
2011-02-28 13:45:00,92.22,92.23,92.21,92.22,8600.0,41.4153,41.4198,41.4108,41.4153,8600.0
2011-02-28 13:50:00,92.22,92.24,92.22,92.22,4200.0,41.4153,41.4243,41.4153,41.4153,4200.0
2011-02-28 13:55:00,92.24,92.24,92.23,92.23,10700.0,41.4243,41.4243,41.4198,41.4198,10700.0
2011-02-28 14:00:00,92.23,92.24,92.22,92.24,7600.0,41.4198,41.4243,41.4153,41.4243,7600.0
2011-02-28 14:05:00,92.23,92.24,92.23,92.24,7300.0,41.4198,41.4243,41.4198,41.4243,7300.0
2011-02-28 14:10:00,92.23,92.25,92.23,92.25,12700.0,41.4198,41.4288,41.4198,41.4288,12700.0
2011-02-28 14:15:00,92.25,92.27,92.24,92.27,16800.0,41.4288,41.4378,41.4243,41.4378,16800.0
2011-02-28 14:20:00,92.26,92.29,92.26,92.29,6400.0,41.4333,41.4468,41.4333,41.4468,6400.0
2011-02-28 14:25:00,92.28,92.3,92.28,92.3,15800.0,41.4423,41.4512,41.4423,41.4512,15800.0
2011-02-28 14:30:00,92.3,92.32,92.3,92.32,17800.0,41.4512,41.4602,41.4512,41.4602,17800.0
2011-02-28 14:35:00,92.32,92.33,92.31,92.32,6000.0,41.4602,41.4647,41.4557,41.4602,6000.0
2011-02-28 14:40:00,92.32,92.33,92.31,92.32,8300.0,41.4602,41.4647,41.4557,41.4602,8300.0
2011-02-28 14:45:00,92.33,92.34,92.32,92.34,9900.0,41.4647,41.4692,41.4602,41.4692,9900.0
2011-02-28 14:50:00,92.33,92.35,92.33,92.34,11100.0,41.4647,41.4737,41.4647,41.4692,11100.0
2011-02-28 14:55:00,92.34,92.36,92.34,92.35,10600.0,41.4692,41.4782,41.4692,41.4737,10600.0
2011-02-28 15:00:00,92.35,92.36,92.35,92.36,5600.0,41.4737,41.4782,41.4737,41.4782,5600.0
2011-02-28 15:05:00,92.35,92.37,92.35,92.36,7600.0,41.4737,41.4827,41.4737,41.4782,7600.0
2011-02-28 15:10:00,92.36,92.38,92.35,92.38,12800.0,41.4782,41.4872,41.4737,41.4872,12800.0
2011-02-28 15:15:00,92.38,92.4,92.38,92.39,25000.0,41.4872,41.4962,41.4872,41.4917,25000.0
2011-02-28 15:20:00,92.39,92.4,92.34,92.34,15800.0,41.4917,41.4962,41.4692,41.4692,15800.0
2011-02-28 15:25:00,92.34,92.4,92.34,92.4,24000.0,41.4692,41.4962,41.4692,41.4962,24000.0
2011-02-28 15:30:00,92.4,92.42,92.4,92.42,18400.0,41.4962,41.5051,41.4962,41.5051,18400.0
2011-02-28 15:35:00,92.42,92.46,92.41,92.46,43500.0,41.5051,41.5231,41.5006,41.5231,43500.0
2011-02-28 15:40:00,92.46,92.48,92.45,92.48,40700.0,41.5231,41.5321,41.5186,41.5321,40700.0
2011-02-28 15:45:00,92.48,92.5,92.47,92.49,38700.0,41.5321,41.5411,41.5276,41.5366,38700.0
2011-02-28 15:50:00,92.49,92.52,92.48,92.51,42800.0,41.5366,41.55,41.5321,41.5456,42800.0
2011-02-28 15:55:00,92.52,92.53,92.4,92.51,185900.0,41.55,41.5545,41.4962,41.5456,185900.0
2011-03-01 09:30:00,91.77,91.97,91.77,91.9,32000.0,41.4731,41.5635,41.4731,41.5318,32000.0
2011-03-01 09:35:00,91.9,91.96,91.89,91.95,21600.0,41.5318,41.559,41.5273,41.5544,21600.0
2011-03-01 09:40:00,91.96,91.96,91.94,91.96,71200.0,41.559,41.559,41.5499,41.559,71200.0
2011-03-01 09:45:00,91.96,91.97,91.95,91.96,10500.0,41.559,41.5635,41.5544,41.559,10500.0
2011-03-01 09:50:00,91.96,91.98,91.96,91.98,7600.0,41.559,41.568,41.559,41.568,7600.0
2011-03-01 09:55:00,91.97,91.97,91.93,91.95,10500.0,41.5635,41.5635,41.5454,41.5544,10500.0
2011-03-01 10:00:00,91.93,91.93,91.92,91.92,4400.0,41.5454,41.5454,41.5409,41.5409,4400.0
2011-03-01 10:05:00,91.93,91.94,91.91,91.93,6300.0,41.5454,41.5499,41.5364,41.5454,6300.0
2011-03-01 10:10:00,91.92,91.93,91.89,91.9,12100.0,41.5409,41.5454,41.5273,41.5318,12100.0
2011-03-01 10:15:00,91.89,91.9,91.89,91.89,900.0,41.5273,41.5318,41.5273,41.5273,900.0
2011-03-01 10:20:00,91.89,91.89,91.88,91.88,3500.0,41.5273,41.5273,41.5228,41.5228,3500.0
2011-03-01 10:25:00,91.89,91.9,91.88,91.88,6000.0,41.5273,41.5318,41.5228,41.5228,6000.0
2011-03-01 10:30:00,91.88,91.89,91.87,91.88,8900.0,41.5228,41.5273,41.5183,41.5228,8900.0
2011-03-01 10:35:00,91.89,91.89,91.88,91.88,2900.0,41.5273,41.5273,41.5228,41.5228,2900.0
2011-03-01 10:40:00,91.89,91.89,91.88,91.89,2700.0,41.5273,41.5273,41.5228,41.5273,2700.0
2011-03-01 10:45:00,91.89,91.89,91.89,91.89,4100.0,41.5273,41.5273,41.5273,41.5273,4100.0
2011-03-01 10:50:00,91.88,91.9,91.88,91.9,2700.0,41.5228,41.5318,41.5228,41.5318,2700.0
2011-03-01 10:55:00,91.91,91.91,91.9,91.91,2700.0,41.5364,41.5364,41.5318,41.5364,2700.0
2011-03-01 11:00:00,91.91,91.91,91.9,91.91,4100.0,41.5364,41.5364,41.5318,41.5364,4100.0
2011-03-01 11:05:00,91.92,91.96,91.92,91.95,19700.0,41.5409,41.559,41.5409,41.5544,19700.0
2011-03-01 11:10:00,91.95,91.95,91.94,91.95,1500.0,41.5544,41.5544,41.5499,41.5544,1500.0
2011-03-01 11:15:00,91.95,91.95,91.94,91.94,900.0,41.5544,41.5544,41.5499,41.5499,900.0
2011-03-01 11:20:00,91.95,91.95,91.95,91.95,2800.0,41.5544,41.5544,41.5544,41.5544,2800.0
2011-03-01 11:25:00,91.95,91.95,91.92,91.93,8400.0,41.5544,41.5544,41.5409,41.5454,8400.0
2011-03-01 11:30:00,91.92,91.92,91.9,91.9,3800.0,41.5409,41.5409,41.5318,41.5318,3800.0
2011-03-01 11:35:00,91.91,91.91,91.88,91.88,6800.0,41.5364,41.5364,41.5228,41.5228,6800.0
2011-03-01 11:40:00,91.89,91.91,91.88,91.89,5300.0,41.5273,41.5364,41.5228,41.5273,5300.0
2011-03-01 11:45:00,91.9,91.91,91.89,91.89,2600.0,41.5318,41.5364,41.5273,41.5273,2600.0
2011-03-01 11:50:00,91.88,91.89,91.87,91.87,11800.0,41.5228,41.5273,41.5183,41.5183,11800.0
2011-03-01 11:55:00,91.87,91.88,91.86,91.86,15900.0,41.5183,41.5228,41.5138,41.5138,15900.0
2011-03-01 12:00:00,91.86,91.86,91.85,91.85,6800.0,41.5138,41.5138,41.5093,41.5093,6800.0
2011-03-01 12:05:00,91.86,91.86,91.85,91.86,6200.0,41.5138,41.5138,41.5093,41.5138,6200.0
2011-03-01 12:10:00,91.85,91.87,91.81,91.82,10800.0,41.5093,41.5183,41.4912,41.4957,10800.0
2011-03-01 12:15:00,91.81,91.82,91.8,91.81,4300.0,41.4912,41.4957,41.4867,41.4912,4300.0
2011-03-01 12:20:00,91.8,91.81,91.8,91.81,2000.0,41.4867,41.4912,41.4867,41.4912,2000.0
2011-03-01 12:25:00,91.82,91.82,91.81,91.81,2000.0,41.4957,41.4957,41.4912,41.4912,2000.0
2011-03-01 12:30:00,91.81,91.82,91.78,91.81,29200.0,41.4912,41.4957,41.4776,41.4912,29200.0
2011-03-01 12:35:00,91.82,91.82,91.81,91.82,3000.0,41.4957,41.4957,41.4912,41.4957,3000.0
2011-03-01 12:40:00,91.82,91.85,91.82,91.83,5700.0,41.4957,41.5093,41.4957,41.5002,5700.0
2011-03-01 12:45:00,91.83,91.84,91.82,91.84,7600.0,41.5002,41.5047,41.4957,41.5047,7600.0
2011-03-01 12:50:00,91.83,91.84,91.82,91.84,3200.0,41.5002,41.5047,41.4957,41.5047,3200.0
2011-03-01 12:55:00,91.84,91.85,91.83,91.84,5600.0,41.5047,41.5093,41.5002,41.5047,5600.0
2011-03-01 13:00:00,91.82,91.85,91.82,91.83,4600.0,41.4957,41.5093,41.4957,41.5002,4600.0
2011-03-01 13:05:00,91.83,91.87,91.83,91.84,5500.0,41.5002,41.5183,41.5002,41.5047,5500.0
2011-03-01 13:10:00,91.84,91.88,91.84,91.87,18300.0,41.5047,41.5228,41.5047,41.5183,18300.0
2011-03-01 13:15:00,91.87,91.88,91.83,91.83,1200.0,41.5183,41.5228,41.5002,41.5002,1200.0
2011-03-01 13:20:00,91.84,91.84,91.82,91.82,1900.0,41.5047,41.5047,41.4957,41.4957,1900.0
2011-03-01 13:25:00,91.82,91.83,91.78,91.78,15800.0,41.4957,41.5002,41.4776,41.4776,15800.0
2011-03-01 13:30:00,91.78,91.79,91.78,91.78,1900.0,41.4776,41.4821,41.4776,41.4776,1900.0
2011-03-01 13:35:00,91.77,91.78,91.77,91.78,5700.0,41.4731,41.4776,41.4731,41.4776,5700.0
2011-03-01 13:40:00,91.77,91.77,91.77,91.77,2200.0,41.4731,41.4731,41.4731,41.4731,2200.0
2011-03-01 13:45:00,91.76,91.77,91.76,91.76,18700.0,41.4686,41.4731,41.4686,41.4686,18700.0
2011-03-01 13:50:00,91.76,91.8,91.76,91.79,14300.0,41.4686,41.4867,41.4686,41.4821,14300.0
2011-03-01 13:55:00,91.8,91.89,91.79,91.82,180100.0,41.4867,41.5273,41.4821,41.4957,180100.0
2011-03-01 14:00:00,91.84,91.87,91.78,91.78,191900.0,41.5047,41.5183,41.4776,41.4776,191900.0
2011-03-01 14:05:00,91.78,91.8,91.78,91.8,46800.0,41.4776,41.4867,41.4776,41.4867,46800.0
2011-03-01 14:10:00,91.8,91.8,91.78,91.8,3800.0,41.4867,41.4867,41.4776,41.4867,3800.0
2011-03-01 14:15:00,91.8,91.85,91.79,91.84,20600.0,41.4867,41.5093,41.4821,41.5047,20600.0
2011-03-01 14:20:00,91.84,91.85,91.83,91.83,8100.0,41.5047,41.5093,41.5002,41.5002,8100.0
2011-03-01 14:25:00,91.81,91.82,91.79,91.8,5000.0,41.4912,41.4957,41.4821,41.4867,5000.0
2011-03-01 14:30:00,91.81,91.82,91.81,91.82,2900.0,41.4912,41.4957,41.4912,41.4957,2900.0
2011-03-01 14:35:00,91.82,91.84,91.79,91.84,5900.0,41.4957,41.5047,41.4821,41.5047,5900.0
2011-03-01 14:40:00,91.84,91.84,91.83,91.84,800.0,41.5047,41.5047,41.5002,41.5047,800.0
2011-03-01 14:45:00,91.84,91.85,91.84,91.84,1200.0,41.5047,41.5093,41.5047,41.5047,1200.0
2011-03-01 14:50:00,91.85,91.85,91.84,91.85,4700.0,41.5093,41.5093,41.5047,41.5093,4700.0
2011-03-01 14:55:00,91.85,91.87,91.85,91.87,8800.0,41.5093,41.5183,41.5093,41.5183,8800.0
2011-03-01 15:00:00,91.87,91.88,91.84,91.87,5900.0,41.5183,41.5228,41.5047,41.5183,5900.0
2011-03-01 15:05:00,91.87,91.88,91.85,91.85,1800.0,41.5183,41.5228,41.5093,41.5093,1800.0
2011-03-01 15:10:00,91.83,91.84,91.81,91.83,7200.0,41.5002,41.5047,41.4912,41.5002,7200.0
2011-03-01 15:15:00,91.82,91.83,91.8,91.82,6500.0,41.4957,41.5002,41.4867,41.4957,6500.0
2011-03-01 15:20:00,91.82,91.84,91.81,91.83,10100.0,41.4957,41.5047,41.4912,41.5002,10100.0
2011-03-01 15:25:00,91.82,91.84,91.82,91.83,10700.0,41.4957,41.5047,41.4957,41.5002,10700.0
2011-03-01 15:30:00,91.83,91.87,91.82,91.87,15200.0,41.5002,41.5183,41.4957,41.5183,15200.0
2011-03-01 15:35:00,91.87,91.87,91.77,91.78,30500.0,41.5183,41.5183,41.4731,41.4776,30500.0
2011-03-01 15:40:00,91.78,91.8,91.75,91.75,29100.0,41.4776,41.4867,41.4641,41.4641,29100.0
2011-03-01 15:45:00,91.76,91.76,91.71,91.72,85300.0,41.4686,41.4686,41.446,41.4505,85300.0
2011-03-01 15:50:00,91.72,91.73,91.7,91.7,17100.0,41.4505,41.455,41.4415,41.4415,17100.0
2011-03-01 15:55:00,91.71,91.76,91.68,91.76,62800.0,41.446,41.4686,41.4324,41.4686,62800.0
2011-03-02 09:30:00,91.75,91.82,91.75,91.82,44000.0,41.4641,41.4957,41.4641,41.4957,44000.0
2011-03-02 09:35:00,91.82,91.83,91.78,91.8,35700.0,41.4957,41.5002,41.4776,41.4867,35700.0
2011-03-02 09:40:00,91.79,91.8,91.77,91.8,3400.0,41.4821,41.4867,41.4731,41.4867,3400.0
2011-03-02 09:45:00,91.78,91.8,91.78,91.78,2600.0,41.4776,41.4867,41.4776,41.4776,2600.0
2011-03-02 09:50:00,91.78,91.8,91.78,91.79,5500.0,41.4776,41.4867,41.4776,41.4821,5500.0
2011-03-02 09:55:00,91.79,91.81,91.79,91.79,3000.0,41.4821,41.4912,41.4821,41.4821,3000.0
2011-03-02 10:00:00,91.79,91.81,91.79,91.8,4200.0,41.4821,41.4912,41.4821,41.4867,4200.0
2011-03-02 10:05:00,91.79,91.82,91.79,91.79,14700.0,41.4821,41.4957,41.4821,41.4821,14700.0
2011-03-02 10:10:00,91.79,91.81,91.79,91.81,9700.0,41.4821,41.4912,41.4821,41.4912,9700.0
2011-03-02 10:15:00,91.81,91.81,91.8,91.81,3800.0,41.4912,41.4912,41.4867,41.4912,3800.0
2011-03-02 10:20:00,91.81,91.83,91.81,91.81,31900.0,41.4912,41.5002,41.4912,41.4912,31900.0
2011-03-02 10:25:00,91.81,91.81,91.79,91.8,11300.0,41.4912,41.4912,41.4821,41.4867,11300.0
2011-03-02 10:30:00,91.79,91.82,91.79,91.82,9500.0,41.4821,41.4957,41.4821,41.4957,9500.0
2011-03-02 10:35:00,91.83,91.85,91.82,91.85,9000.0,41.5002,41.5093,41.4957,41.5093,9000.0
2011-03-02 10:40:00,91.85,91.86,91.85,91.85,9800.0,41.5093,41.5138,41.5093,41.5093,9800.0
2011-03-02 10:45:00,91.85,91.87,91.84,91.85,14500.0,41.5093,41.5183,41.5047,41.5093,14500.0
2011-03-02 10:50:00,91.85,91.86,91.84,91.85,9000.0,41.5093,41.5138,41.5047,41.5093,9000.0
2011-03-02 10:55:00,91.86,91.86,91.84,91.84,7700.0,41.5138,41.5138,41.5047,41.5047,7700.0
2011-03-02 11:00:00,91.83,91.85,91.82,91.84,14300.0,41.5002,41.5093,41.4957,41.5047,14300.0
2011-03-02 11:05:00,91.84,91.85,91.82,91.82,10400.0,41.5047,41.5093,41.4957,41.4957,10400.0
2011-03-02 11:10:00,91.83,91.85,91.81,91.81,6800.0,41.5002,41.5093,41.4912,41.4912,6800.0
2011-03-02 11:15:00,91.8,91.81,91.8,91.8,9800.0,41.4867,41.4912,41.4867,41.4867,9800.0
2011-03-02 11:20:00,91.81,91.81,91.78,91.79,17000.0,41.4912,41.4912,41.4776,41.4821,17000.0
2011-03-02 11:25:00,91.8,91.8,91.77,91.77,12400.0,41.4867,41.4867,41.4731,41.4731,12400.0
2011-03-02 11:30:00,91.77,91.78,91.75,91.76,25900.0,41.4731,41.4776,41.4641,41.4686,25900.0
2011-03-02 11:35:00,91.76,91.76,91.75,91.75,6100.0,41.4686,41.4686,41.4641,41.4641,6100.0
2011-03-02 11:40:00,91.75,91.75,91.74,91.75,10200.0,41.4641,41.4641,41.4595,41.4641,10200.0
2011-03-02 11:45:00,91.75,91.75,91.74,91.74,2700.0,41.4641,41.4641,41.4595,41.4595,2700.0
2011-03-02 11:50:00,91.74,91.75,91.74,91.75,7500.0,41.4595,41.4641,41.4595,41.4641,7500.0
2011-03-02 11:55:00,91.74,91.75,91.74,91.74,5000.0,41.4595,41.4641,41.4595,41.4595,5000.0
2011-03-02 12:00:00,91.75,91.75,91.74,91.74,9900.0,41.4641,41.4641,41.4595,41.4595,9900.0
2011-03-02 12:05:00,91.75,91.75,91.74,91.74,1700.0,41.4641,41.4641,41.4595,41.4595,1700.0
2011-03-02 12:10:00,91.74,91.75,91.74,91.74,5000.0,41.4595,41.4641,41.4595,41.4595,5000.0
2011-03-02 12:15:00,91.74,91.76,91.74,91.74,10000.0,41.4595,41.4686,41.4595,41.4595,10000.0
2011-03-02 12:20:00,91.75,91.78,91.75,91.77,7400.0,41.4641,41.4776,41.4641,41.4731,7400.0
2011-03-02 12:25:00,91.77,91.81,91.77,91.81,3800.0,41.4731,41.4912,41.4731,41.4912,3800.0
2011-03-02 12:30:00,91.81,91.81,91.79,91.8,2000.0,41.4912,41.4912,41.4821,41.4867,2000.0
2011-03-02 12:35:00,91.79,91.8,91.78,91.79,3300.0,41.4821,41.4867,41.4776,41.4821,3300.0
2011-03-02 12:40:00,91.8,91.81,91.79,91.8,2000.0,41.4867,41.4912,41.4821,41.4867,2000.0
2011-03-02 12:45:00,91.79,91.8,91.79,91.79,2300.0,41.4821,41.4867,41.4821,41.4821,2300.0
2011-03-02 12:50:00,91.8,91.82,91.79,91.81,7400.0,41.4867,41.4957,41.4821,41.4912,7400.0
2011-03-02 12:55:00,91.81,91.82,91.8,91.82,3600.0,41.4912,41.4957,41.4867,41.4957,3600.0
2011-03-02 13:00:00,91.81,91.83,91.8,91.83,6200.0,41.4912,41.5002,41.4867,41.5002,6200.0
2011-03-02 13:05:00,91.83,91.83,91.82,91.83,4100.0,41.5002,41.5002,41.4957,41.5002,4100.0
2011-03-02 13:10:00,91.83,91.84,91.82,91.83,6400.0,41.5002,41.5047,41.4957,41.5002,6400.0
2011-03-02 13:15:00,91.84,91.84,91.82,91.82,900.0,41.5047,41.5047,41.4957,41.4957,900.0
2011-03-02 13:20:00,91.82,91.82,91.79,91.79,3100.0,41.4957,41.4957,41.4821,41.4821,3100.0
2011-03-02 13:25:00,91.79,91.83,91.79,91.83,4700.0,41.4821,41.5002,41.4821,41.5002,4700.0
2011-03-02 13:30:00,91.83,91.83,91.82,91.83,6000.0,41.5002,41.5002,41.4957,41.5002,6000.0
2011-03-02 13:35:00,91.83,91.84,91.81,91.84,6400.0,41.5002,41.5047,41.4912,41.5047,6400.0
2011-03-02 13:40:00,91.84,91.86,91.83,91.83,16500.0,41.5047,41.5138,41.5002,41.5002,16500.0
2011-03-02 13:45:00,91.83,91.85,91.82,91.85,7500.0,41.5002,41.5093,41.4957,41.5093,7500.0
2011-03-02 13:50:00,91.84,91.86,91.83,91.85,11200.0,41.5047,41.5138,41.5002,41.5093,11200.0
2011-03-02 13:55:00,91.86,91.86,91.84,91.85,2800.0,41.5138,41.5138,41.5047,41.5093,2800.0
2011-03-02 14:00:00,91.85,91.85,91.82,91.83,4500.0,41.5093,41.5093,41.4957,41.5002,4500.0
2011-03-02 14:05:00,91.85,91.86,91.84,91.85,2700.0,41.5093,41.5138,41.5047,41.5093,2700.0
2011-03-02 14:10:00,91.86,91.87,91.86,91.86,11600.0,41.5138,41.5183,41.5138,41.5138,11600.0
2011-03-02 14:15:00,91.86,91.87,91.85,91.87,9600.0,41.5138,41.5183,41.5093,41.5183,9600.0
2011-03-02 14:20:00,91.87,91.88,91.87,91.87,6800.0,41.5183,41.5228,41.5183,41.5183,6800.0
2011-03-02 14:25:00,91.87,91.87,91.85,91.85,3500.0,41.5183,41.5183,41.5093,41.5093,3500.0
2011-03-02 14:30:00,91.85,91.86,91.85,91.85,4900.0,41.5093,41.5138,41.5093,41.5093,4900.0
2011-03-02 14:35:00,91.85,91.86,91.84,91.84,5000.0,41.5093,41.5138,41.5047,41.5047,5000.0
2011-03-02 14:40:00,91.84,91.85,91.84,91.85,3300.0,41.5047,41.5093,41.5047,41.5093,3300.0
2011-03-02 14:45:00,91.85,91.86,91.85,91.85,3600.0,41.5093,41.5138,41.5093,41.5093,3600.0
2011-03-02 14:50:00,91.84,91.86,91.83,91.86,6100.0,41.5047,41.5138,41.5002,41.5138,6100.0
2011-03-02 14:55:00,91.86,91.86,91.84,91.84,5200.0,41.5138,41.5138,41.5047,41.5047,5200.0
2011-03-02 15:00:00,91.85,91.86,91.85,91.85,4700.0,41.5093,41.5138,41.5093,41.5093,4700.0
2011-03-02 15:05:00,91.84,91.85,91.82,91.84,4600.0,41.5047,41.5093,41.4957,41.5047,4600.0
2011-03-02 15:10:00,91.84,91.85,91.82,91.84,7700.0,41.5047,41.5093,41.4957,41.5047,7700.0
2011-03-02 15:15:00,91.84,91.85,91.83,91.85,5400.0,41.5047,41.5093,41.5002,41.5093,5400.0
2011-03-02 15:20:00,91.84,91.85,91.83,91.84,2500.0,41.5047,41.5093,41.5002,41.5047,2500.0
2011-03-02 15:25:00,91.84,91.85,91.8,91.8,11400.0,41.5047,41.5093,41.4867,41.4867,11400.0
2011-03-02 15:30:00,91.8,91.81,91.78,91.79,9700.0,41.4867,41.4912,41.4776,41.4821,9700.0
2011-03-02 15:35:00,91.78,91.79,91.74,91.75,45200.0,41.4776,41.4821,41.4595,41.4641,45200.0
2011-03-02 15:40:00,91.75,91.8,91.74,91.8,14600.0,41.4641,41.4867,41.4595,41.4867,14600.0
2011-03-02 15:45:00,91.8,91.81,91.79,91.8,7300.0,41.4867,41.4912,41.4821,41.4867,7300.0
2011-03-02 15:50:00,91.8,91.81,91.77,91.78,45900.0,41.4867,41.4912,41.4731,41.4776,45900.0
2011-03-02 15:55:00,91.78,91.84,91.7,91.84,175800.0,41.4776,41.5047,41.4415,41.5047,175800.0
2011-03-03 09:30:00,91.91,92.05,91.91,91.97,221300.0,41.5364,41.5996,41.5364,41.5635,221300.0
2011-03-03 09:35:00,91.98,91.98,91.95,91.96,12100.0,41.568,41.568,41.5544,41.559,12100.0
2011-03-03 09:40:00,91.98,91.98,91.95,91.95,5200.0,41.568,41.568,41.5544,41.5544,5200.0
2011-03-03 09:45:00,91.96,91.97,91.95,91.96,26000.0,41.559,41.5635,41.5544,41.559,26000.0
2011-03-03 09:50:00,91.96,91.98,91.96,91.97,8800.0,41.559,41.568,41.559,41.5635,8800.0
2011-03-03 09:55:00,91.96,91.98,91.96,91.98,3100.0,41.559,41.568,41.559,41.568,3100.0
2011-03-03 10:00:00,91.97,91.99,91.96,91.98,21100.0,41.5635,41.5725,41.559,41.568,21100.0
2011-03-03 10:05:00,91.98,91.99,91.96,91.99,7700.0,41.568,41.5725,41.559,41.5725,7700.0
2011-03-03 10:10:00,92.0,92.01,91.97,92.01,4300.0,41.577,41.5816,41.5635,41.5816,4300.0
2011-03-03 10:15:00,91.99,92.02,91.98,92.01,14700.0,41.5725,41.5861,41.568,41.5816,14700.0
2011-03-03 10:20:00,92.01,92.02,92.01,92.01,11200.0,41.5816,41.5861,41.5816,41.5816,11200.0
2011-03-03 10:25:00,92.01,92.02,91.99,92.02,3400.0,41.5816,41.5861,41.5725,41.5861,3400.0
2011-03-03 10:30:00,92.02,92.03,92.0,92.01,11300.0,41.5861,41.5906,41.577,41.5816,11300.0
2011-03-03 10:35:00,92.01,92.03,92.01,92.03,11900.0,41.5816,41.5906,41.5816,41.5906,11900.0
2011-03-03 10:40:00,92.03,92.04,92.01,92.04,9300.0,41.5906,41.5951,41.5816,41.5951,9300.0
2011-03-03 10:45:00,92.04,92.05,92.04,92.04,4800.0,41.5951,41.5996,41.5951,41.5951,4800.0
2011-03-03 10:50:00,92.04,92.05,92.04,92.05,2200.0,41.5951,41.5996,41.5951,41.5996,2200.0
2011-03-03 10:55:00,92.05,92.06,92.04,92.05,3700.0,41.5996,41.6042,41.5951,41.5996,3700.0
2011-03-03 11:00:00,92.06,92.06,92.04,92.05,10600.0,41.6042,41.6042,41.5951,41.5996,10600.0
2011-03-03 11:05:00,92.04,92.07,92.04,92.07,5500.0,41.5951,41.6087,41.5951,41.6087,5500.0
2011-03-03 11:10:00,92.07,92.09,92.07,92.09,23400.0,41.6087,41.6177,41.6087,41.6177,23400.0
2011-03-03 11:15:00,92.09,92.09,92.07,92.07,15100.0,41.6177,41.6177,41.6087,41.6087,15100.0
2011-03-03 11:20:00,92.05,92.09,92.05,92.07,2300.0,41.5996,41.6177,41.5996,41.6087,2300.0
2011-03-03 11:25:00,92.08,92.09,92.08,92.09,4200.0,41.6132,41.6177,41.6132,41.6177,4200.0
2011-03-03 11:30:00,92.09,92.1,92.08,92.09,7100.0,41.6177,41.6222,41.6132,41.6177,7100.0
2011-03-03 11:35:00,92.1,92.11,92.08,92.09,35800.0,41.6222,41.6268,41.6132,41.6177,35800.0
2011-03-03 11:40:00,92.11,92.11,92.09,92.09,6100.0,41.6268,41.6268,41.6177,41.6177,6100.0
2011-03-03 11:45:00,92.07,92.11,92.07,92.09,14000.0,41.6087,41.6268,41.6087,41.6177,14000.0
2011-03-03 11:50:00,92.1,92.1,92.05,92.09,15800.0,41.6222,41.6222,41.5996,41.6177,15800.0
2011-03-03 11:55:00,92.1,92.1,92.08,92.1,5300.0,41.6222,41.6222,41.6132,41.6222,5300.0
2011-03-03 12:00:00,92.1,92.1,92.09,92.1,2700.0,41.6222,41.6222,41.6177,41.6222,2700.0
2011-03-03 12:05:00,92.1,92.12,92.1,92.11,19400.0,41.6222,41.6313,41.6222,41.6268,19400.0
2011-03-03 12:10:00,92.11,92.12,92.1,92.11,8700.0,41.6268,41.6313,41.6222,41.6268,8700.0
2011-03-03 12:15:00,92.11,92.12,92.11,92.12,4100.0,41.6268,41.6313,41.6268,41.6313,4100.0
2011-03-03 12:20:00,92.12,92.12,92.1,92.12,7700.0,41.6313,41.6313,41.6222,41.6313,7700.0
2011-03-03 12:25:00,92.1,92.13,92.1,92.12,13500.0,41.6222,41.6358,41.6222,41.6313,13500.0
2011-03-03 12:30:00,92.13,92.13,92.12,92.13,17400.0,41.6358,41.6358,41.6313,41.6358,17400.0
2011-03-03 12:35:00,92.13,92.14,92.12,92.13,13200.0,41.6358,41.6403,41.6313,41.6358,13200.0
2011-03-03 12:40:00,92.14,92.14,92.12,92.13,8900.0,41.6403,41.6403,41.6313,41.6358,8900.0
2011-03-03 12:45:00,92.12,92.13,92.12,92.13,7100.0,41.6313,41.6358,41.6313,41.6358,7100.0
2011-03-03 12:50:00,92.13,92.13,92.13,92.13,3300.0,41.6358,41.6358,41.6358,41.6358,3300.0
2011-03-03 12:55:00,92.13,92.13,92.12,92.12,11300.0,41.6358,41.6358,41.6313,41.6313,11300.0
2011-03-03 13:00:00,92.12,92.13,92.12,92.13,6100.0,41.6313,41.6358,41.6313,41.6358,6100.0
2011-03-03 13:05:00,92.13,92.14,92.13,92.14,5800.0,41.6358,41.6403,41.6358,41.6403,5800.0
2011-03-03 13:10:00,92.14,92.14,92.13,92.14,2200.0,41.6403,41.6403,41.6358,41.6403,2200.0
2011-03-03 13:15:00,92.14,92.15,92.13,92.15,6700.0,41.6403,41.6448,41.6358,41.6448,6700.0
2011-03-03 13:20:00,92.14,92.15,92.14,92.15,4800.0,41.6403,41.6448,41.6403,41.6448,4800.0
2011-03-03 13:25:00,92.14,92.15,92.14,92.15,11300.0,41.6403,41.6448,41.6403,41.6448,11300.0
2011-03-03 13:30:00,92.15,92.15,92.14,92.14,36600.0,41.6448,41.6448,41.6403,41.6403,36600.0
2011-03-03 13:35:00,92.15,92.15,92.14,92.15,7700.0,41.6448,41.6448,41.6403,41.6448,7700.0
2011-03-03 13:40:00,92.15,92.15,92.14,92.15,6800.0,41.6448,41.6448,41.6403,41.6448,6800.0
2011-03-03 13:45:00,92.15,92.15,92.13,92.13,22600.0,41.6448,41.6448,41.6358,41.6358,22600.0
2011-03-03 13:50:00,92.12,92.13,92.11,92.12,6700.0,41.6313,41.6358,41.6268,41.6313,6700.0
2011-03-03 13:55:00,92.12,92.12,92.1,92.11,6000.0,41.6313,41.6313,41.6222,41.6268,6000.0
2011-03-03 14:00:00,92.1,92.11,92.1,92.11,3700.0,41.6222,41.6268,41.6222,41.6268,3700.0
2011-03-03 14:05:00,92.11,92.11,92.11,92.11,32400.0,41.6268,41.6268,41.6268,41.6268,32400.0
2011-03-03 14:10:00,92.11,92.11,92.1,92.11,8100.0,41.6268,41.6268,41.6222,41.6268,8100.0
2011-03-03 14:15:00,92.1,92.12,92.1,92.12,6000.0,41.6222,41.6313,41.6222,41.6313,6000.0
2011-03-03 14:20:00,92.13,92.13,92.11,92.13,7100.0,41.6358,41.6358,41.6268,41.6358,7100.0
2011-03-03 14:25:00,92.12,92.12,92.11,92.12,7700.0,41.6313,41.6313,41.6268,41.6313,7700.0
2011-03-03 14:30:00,92.11,92.13,92.1,92.13,21100.0,41.6268,41.6358,41.6222,41.6358,21100.0
2011-03-03 14:35:00,92.14,92.15,92.14,92.14,51200.0,41.6403,41.6448,41.6403,41.6403,51200.0
2011-03-03 14:40:00,92.15,92.15,92.13,92.15,7800.0,41.6448,41.6448,41.6358,41.6448,7800.0
2011-03-03 14:45:00,92.14,92.15,92.13,92.14,1200.0,41.6403,41.6448,41.6358,41.6403,1200.0
2011-03-03 14:50:00,92.14,92.14,92.12,92.14,2900.0,41.6403,41.6403,41.6313,41.6403,2900.0
2011-03-03 14:55:00,92.13,92.15,92.12,92.15,11200.0,41.6358,41.6448,41.6313,41.6448,11200.0
2011-03-03 15:00:00,92.14,92.15,92.14,92.15,1600.0,41.6403,41.6448,41.6403,41.6448,1600.0
2011-03-03 15:05:00,92.15,92.15,92.13,92.14,5100.0,41.6448,41.6448,41.6358,41.6403,5100.0
2011-03-03 15:10:00,92.13,92.13,92.1,92.12,27800.0,41.6358,41.6358,41.6222,41.6313,27800.0
2011-03-03 15:15:00,92.11,92.12,92.11,92.12,2700.0,41.6268,41.6313,41.6268,41.6313,2700.0
2011-03-03 15:20:00,92.12,92.12,92.1,92.11,10900.0,41.6313,41.6313,41.6222,41.6268,10900.0
2011-03-03 15:25:00,92.12,92.14,92.1,92.13,55100.0,41.6313,41.6403,41.6222,41.6358,55100.0
2011-03-03 15:30:00,92.14,92.16,92.14,92.16,11200.0,41.6403,41.6493,41.6403,41.6493,11200.0
2011-03-03 15:35:00,92.15,92.16,92.15,92.16,11500.0,41.6448,41.6493,41.6448,41.6493,11500.0
2011-03-03 15:40:00,92.15,92.17,92.14,92.17,74600.0,41.6448,41.6539,41.6403,41.6539,74600.0
2011-03-03 15:45:00,92.17,92.19,92.16,92.19,28700.0,41.6539,41.6629,41.6493,41.6629,28700.0
2011-03-03 15:50:00,92.19,92.21,92.19,92.21,37300.0,41.6629,41.6719,41.6629,41.6719,37300.0
2011-03-03 15:55:00,92.21,92.22,92.19,92.2,129700.0,41.6719,41.6765,41.6629,41.6674,129700.0
2011-03-04 09:30:00,92.19,92.21,92.16,92.17,58100.0,41.6629,41.6719,41.6493,41.6539,58100.0
2011-03-04 09:35:00,92.17,92.19,92.16,92.17,5600.0,41.6539,41.6629,41.6493,41.6539,5600.0
2011-03-04 09:40:00,92.17,92.19,92.16,92.19,18700.0,41.6539,41.6629,41.6493,41.6629,18700.0
2011-03-04 09:45:00,92.18,92.19,92.14,92.14,20000.0,41.6584,41.6629,41.6403,41.6403,20000.0
2011-03-04 09:50:00,92.15,92.21,92.1,92.12,110600.0,41.6448,41.6719,41.6222,41.6313,110600.0
2011-03-04 09:55:00,92.12,92.14,92.1,92.14,17400.0,41.6313,41.6403,41.6222,41.6403,17400.0
2011-03-04 10:00:00,92.13,92.13,92.11,92.11,10300.0,41.6358,41.6358,41.6268,41.6268,10300.0
2011-03-04 10:05:00,92.1,92.11,92.1,92.1,32100.0,41.6222,41.6268,41.6222,41.6222,32100.0
2011-03-04 10:10:00,92.1,92.1,92.04,92.05,61800.0,41.6222,41.6222,41.5951,41.5996,61800.0
2011-03-04 10:15:00,92.04,92.06,92.03,92.05,12900.0,41.5951,41.6042,41.5906,41.5996,12900.0
2011-03-04 10:20:00,92.05,92.08,92.04,92.08,6000.0,41.5996,41.6132,41.5951,41.6132,6000.0
2011-03-04 10:25:00,92.07,92.07,92.05,92.06,8700.0,41.6087,41.6087,41.5996,41.6042,8700.0
2011-03-04 10:30:00,92.06,92.06,92.05,92.06,10900.0,41.6042,41.6042,41.5996,41.6042,10900.0
2011-03-04 10:35:00,92.06,92.06,92.05,92.06,7600.0,41.6042,41.6042,41.5996,41.6042,7600.0
2011-03-04 10:40:00,92.07,92.11,92.07,92.09,7100.0,41.6087,41.6268,41.6087,41.6177,7100.0
2011-03-04 10:45:00,92.1,92.1,92.09,92.09,8600.0,41.6222,41.6222,41.6177,41.6177,8600.0
2011-03-04 10:50:00,92.1,92.1,92.09,92.1,3800.0,41.6222,41.6222,41.6177,41.6222,3800.0
2011-03-04 10:55:00,92.1,92.11,92.09,92.1,6500.0,41.6222,41.6268,41.6177,41.6222,6500.0
2011-03-04 11:00:00,92.1,92.12,92.1,92.11,8100.0,41.6222,41.6313,41.6222,41.6268,8100.0
2011-03-04 11:05:00,92.1,92.11,92.1,92.11,6700.0,41.6222,41.6268,41.6222,41.6268,6700.0
2011-03-04 11:10:00,92.11,92.11,92.09,92.1,7000.0,41.6268,41.6268,41.6177,41.6222,7000.0
2011-03-04 11:15:00,92.1,92.1,92.07,92.07,10200.0,41.6222,41.6222,41.6087,41.6087,10200.0
2011-03-04 11:20:00,92.06,92.06,92.05,92.05,7100.0,41.6042,41.6042,41.5996,41.5996,7100.0
2011-03-04 11:25:00,92.06,92.07,92.05,92.05,3700.0,41.6042,41.6087,41.5996,41.5996,3700.0
2011-03-04 11:30:00,92.05,92.07,92.04,92.07,7300.0,41.5996,41.6087,41.5951,41.6087,7300.0
2011-03-04 11:35:00,92.07,92.07,92.06,92.07,2300.0,41.6087,41.6087,41.6042,41.6087,2300.0
2011-03-04 11:40:00,92.08,92.08,92.07,92.08,2600.0,41.6132,41.6132,41.6087,41.6132,2600.0
2011-03-04 11:45:00,92.08,92.1,92.08,92.09,10100.0,41.6132,41.6222,41.6132,41.6177,10100.0
2011-03-04 11:50:00,92.08,92.09,92.08,92.09,5500.0,41.6132,41.6177,41.6132,41.6177,5500.0
2011-03-04 11:55:00,92.08,92.08,92.05,92.05,5900.0,41.6132,41.6132,41.5996,41.5996,5900.0
2011-03-04 12:00:00,92.05,92.05,92.03,92.04,18900.0,41.5996,41.5996,41.5906,41.5951,18900.0
2011-03-04 12:05:00,92.04,92.04,91.98,91.99,35900.0,41.5951,41.5951,41.568,41.5725,35900.0
2011-03-04 12:10:00,91.99,91.99,91.94,91.94,21400.0,41.5725,41.5725,41.5499,41.5499,21400.0
2011-03-04 12:15:00,91.94,91.97,91.94,91.97,8000.0,41.5499,41.5635,41.5499,41.5635,8000.0
2011-03-04 12:20:00,91.96,91.97,91.94,91.94,9400.0,41.559,41.5635,41.5499,41.5499,9400.0
2011-03-04 12:25:00,91.94,91.95,91.93,91.95,20900.0,41.5499,41.5544,41.5454,41.5544,20900.0
2011-03-04 12:30:00,91.95,91.96,91.94,91.95,6700.0,41.5544,41.559,41.5499,41.5544,6700.0
2011-03-04 12:35:00,91.95,91.96,91.95,91.96,3400.0,41.5544,41.559,41.5544,41.559,3400.0
2011-03-04 12:40:00,91.95,91.97,91.95,91.96,8200.0,41.5544,41.5635,41.5544,41.559,8200.0
2011-03-04 12:45:00,91.97,91.98,91.95,91.98,8200.0,41.5635,41.568,41.5544,41.568,8200.0
2011-03-04 12:50:00,91.98,91.98,91.96,91.98,4500.0,41.568,41.568,41.559,41.568,4500.0
2011-03-04 12:55:00,91.98,91.98,91.96,91.97,3400.0,41.568,41.568,41.559,41.5635,3400.0
2011-03-04 13:00:00,91.98,91.98,91.95,91.96,14800.0,41.568,41.568,41.5544,41.559,14800.0
2011-03-04 13:05:00,91.95,91.98,91.95,91.97,8200.0,41.5544,41.568,41.5544,41.5635,8200.0
2011-03-04 13:10:00,91.96,91.98,91.96,91.97,9300.0,41.559,41.568,41.559,41.5635,9300.0
2011-03-04 13:15:00,91.96,91.96,91.95,91.96,3900.0,41.559,41.559,41.5544,41.559,3900.0
2011-03-04 13:20:00,91.95,91.96,91.95,91.96,5000.0,41.5544,41.559,41.5544,41.559,5000.0
2011-03-04 13:25:00,91.95,91.97,91.95,91.96,4300.0,41.5544,41.5635,41.5544,41.559,4300.0
2011-03-04 13:30:00,91.97,91.97,91.95,91.95,5700.0,41.5635,41.5635,41.5544,41.5544,5700.0
2011-03-04 13:35:00,91.96,91.99,91.96,91.99,16500.0,41.559,41.5725,41.559,41.5725,16500.0
2011-03-04 13:40:00,91.99,91.99,91.95,91.95,10700.0,41.5725,41.5725,41.5544,41.5544,10700.0
2011-03-04 13:45:00,91.96,91.96,91.95,91.95,8300.0,41.559,41.559,41.5544,41.5544,8300.0
2011-03-04 13:50:00,91.96,91.96,91.95,91.96,3600.0,41.559,41.559,41.5544,41.559,3600.0
2011-03-04 13:55:00,91.96,91.98,91.95,91.97,11600.0,41.559,41.568,41.5544,41.5635,11600.0
2011-03-04 14:00:00,91.96,91.98,91.96,91.98,6500.0,41.559,41.568,41.559,41.568,6500.0
2011-03-04 14:05:00,91.97,91.99,91.97,91.98,11900.0,41.5635,41.5725,41.5635,41.568,11900.0
2011-03-04 14:10:00,91.98,91.99,91.97,91.98,10700.0,41.568,41.5725,41.5635,41.568,10700.0
2011-03-04 14:15:00,91.98,91.99,91.97,91.97,7500.0,41.568,41.5725,41.5635,41.5635,7500.0
2011-03-04 14:20:00,91.97,92.0,91.97,91.99,8000.0,41.5635,41.577,41.5635,41.5725,8000.0
2011-03-04 14:25:00,92.0,92.01,91.99,92.0,10400.0,41.577,41.5816,41.5725,41.577,10400.0
2011-03-04 14:30:00,92.0,92.02,92.0,92.02,2700.0,41.577,41.5861,41.577,41.5861,2700.0
2011-03-04 14:35:00,92.02,92.02,92.01,92.01,9500.0,41.5861,41.5861,41.5816,41.5816,9500.0
2011-03-04 14:40:00,92.01,92.02,92.0,92.01,3800.0,41.5816,41.5861,41.577,41.5816,3800.0
2011-03-04 14:45:00,92.02,92.05,92.02,92.03,32300.0,41.5861,41.5996,41.5861,41.5906,32300.0
2011-03-04 14:50:00,92.02,92.02,91.99,91.99,9000.0,41.5861,41.5861,41.5725,41.5725,9000.0
2011-03-04 14:55:00,91.99,92.0,91.97,91.99,6900.0,41.5725,41.577,41.5635,41.5725,6900.0
2011-03-04 15:00:00,91.98,92.01,91.98,92.01,8100.0,41.568,41.5816,41.568,41.5816,8100.0
2011-03-04 15:05:00,92.01,92.01,91.99,92.0,3400.0,41.5816,41.5816,41.5725,41.577,3400.0
2011-03-04 15:10:00,92.0,92.02,91.99,92.02,14300.0,41.577,41.5861,41.5725,41.5861,14300.0
2011-03-04 15:15:00,92.03,92.03,92.01,92.02,3100.0,41.5906,41.5906,41.5816,41.5861,3100.0
2011-03-04 15:20:00,92.02,92.02,92.0,92.02,6600.0,41.5861,41.5861,41.577,41.5861,6600.0
2011-03-04 15:25:00,92.02,92.02,92.0,92.01,8200.0,41.5861,41.5861,41.577,41.5816,8200.0
2011-03-04 15:30:00,92.01,92.01,92.0,92.01,4400.0,41.5816,41.5816,41.577,41.5816,4400.0
2011-03-04 15:35:00,92.0,92.01,91.98,91.99,7000.0,41.577,41.5816,41.568,41.5725,7000.0
2011-03-04 15:40:00,91.99,91.99,91.98,91.99,5800.0,41.5725,41.5725,41.568,41.5725,5800.0
2011-03-04 15:45:00,91.98,91.99,91.96,91.97,21700.0,41.568,41.5725,41.559,41.5635,21700.0
2011-03-04 15:50:00,91.99,92.03,91.98,92.03,16200.0,41.5725,41.5906,41.568,41.5906,16200.0
2011-03-04 15:55:00,92.03,92.03,91.99,92.02,54700.0,41.5906,41.5906,41.5725,41.5861,54700.0
2011-03-07 09:30:00,92.13,92.14,92.02,92.02,23000.0,41.6358,41.6403,41.5861,41.5861,23000.0
2011-03-07 09:35:00,92.06,92.08,92.02,92.07,21900.0,41.6042,41.6132,41.5861,41.6087,21900.0
2011-03-07 09:40:00,92.07,92.08,92.06,92.08,4100.0,41.6087,41.6132,41.6042,41.6132,4100.0
2011-03-07 09:45:00,92.08,92.08,92.05,92.06,3200.0,41.6132,41.6132,41.5996,41.6042,3200.0
2011-03-07 09:50:00,92.06,92.06,92.04,92.06,2700.0,41.6042,41.6042,41.5951,41.6042,2700.0
2011-03-07 09:55:00,92.06,92.07,92.04,92.07,13300.0,41.6042,41.6087,41.5951,41.6087,13300.0
2011-03-07 10:00:00,92.07,92.07,92.06,92.06,6200.0,41.6087,41.6087,41.6042,41.6042,6200.0
2011-03-07 10:05:00,92.06,92.06,92.02,92.05,18300.0,41.6042,41.6042,41.5861,41.5996,18300.0
2011-03-07 10:10:00,92.05,92.05,92.03,92.05,7000.0,41.5996,41.5996,41.5906,41.5996,7000.0
2011-03-07 10:15:00,92.04,92.05,92.04,92.05,3300.0,41.5951,41.5996,41.5951,41.5996,3300.0
2011-03-07 10:20:00,92.05,92.05,92.04,92.05,6800.0,41.5996,41.5996,41.5951,41.5996,6800.0
2011-03-07 10:25:00,92.05,92.05,92.03,92.04,4100.0,41.5996,41.5996,41.5906,41.5951,4100.0
2011-03-07 10:30:00,92.04,92.04,92.02,92.02,7700.0,41.5951,41.5951,41.5861,41.5861,7700.0
2011-03-07 10:35:00,92.02,92.03,91.99,91.99,7600.0,41.5861,41.5906,41.5725,41.5725,7600.0
2011-03-07 10:40:00,91.99,91.99,91.94,91.98,41600.0,41.5725,41.5725,41.5499,41.568,41600.0
2011-03-07 10:45:00,91.98,91.98,91.97,91.97,7900.0,41.568,41.568,41.5635,41.5635,7900.0
2011-03-07 10:50:00,91.98,92.0,91.95,91.96,48100.0,41.568,41.577,41.5544,41.559,48100.0
2011-03-07 10:55:00,91.96,91.98,91.95,91.98,9900.0,41.559,41.568,41.5544,41.568,9900.0
2011-03-07 11:00:00,91.97,91.98,91.96,91.97,15100.0,41.5635,41.568,41.559,41.5635,15100.0
2011-03-07 11:05:00,91.97,91.97,91.95,91.97,60600.0,41.5635,41.5635,41.5544,41.5635,60600.0
2011-03-07 11:10:00,91.96,91.96,91.95,91.95,19300.0,41.559,41.559,41.5544,41.5544,19300.0
2011-03-07 11:15:00,91.96,91.97,91.95,91.97,9900.0,41.559,41.5635,41.5544,41.5635,9900.0
2011-03-07 11:20:00,91.97,91.98,91.95,91.97,10300.0,41.5635,41.568,41.5544,41.5635,10300.0
2011-03-07 11:25:00,91.97,91.98,91.96,91.97,7200.0,41.5635,41.568,41.559,41.5635,7200.0
2011-03-07 11:30:00,91.96,91.96,91.94,91.94,7000.0,41.559,41.559,41.5499,41.5499,7000.0
2011-03-07 11:35:00,91.94,91.94,91.93,91.94,12400.0,41.5499,41.5499,41.5454,41.5499,12400.0
2011-03-07 11:40:00,91.94,91.96,91.94,91.94,9300.0,41.5499,41.559,41.5499,41.5499,9300.0
2011-03-07 11:45:00,91.93,91.94,91.92,91.92,19600.0,41.5454,41.5499,41.5409,41.5409,19600.0
2011-03-07 11:50:00,91.92,91.94,91.92,91.94,5100.0,41.5409,41.5499,41.5409,41.5499,5100.0
2011-03-07 11:55:00,91.94,91.96,91.94,91.96,4200.0,41.5499,41.559,41.5499,41.559,4200.0
2011-03-07 12:00:00,91.96,91.98,91.96,91.97,7700.0,41.559,41.568,41.559,41.5635,7700.0
2011-03-07 12:05:00,91.97,91.98,91.96,91.98,5700.0,41.5635,41.568,41.559,41.568,5700.0
2011-03-07 12:10:00,91.97,91.98,91.96,91.96,4400.0,41.5635,41.568,41.559,41.559,4400.0
2011-03-07 12:15:00,91.98,91.98,91.96,91.96,3000.0,41.568,41.568,41.559,41.559,3000.0
2011-03-07 12:20:00,91.97,91.98,91.96,91.96,7000.0,41.5635,41.568,41.559,41.559,7000.0
2011-03-07 12:25:00,91.97,91.98,91.96,91.97,7500.0,41.5635,41.568,41.559,41.5635,7500.0
2011-03-07 12:30:00,91.96,91.97,91.95,91.97,19700.0,41.559,41.5635,41.5544,41.5635,19700.0
2011-03-07 12:35:00,91.97,91.97,91.96,91.97,3000.0,41.5635,41.5635,41.559,41.5635,3000.0
2011-03-07 12:40:00,91.97,91.98,91.97,91.98,8600.0,41.5635,41.568,41.5635,41.568,8600.0
2011-03-07 12:45:00,91.97,91.98,91.96,91.96,9300.0,41.5635,41.568,41.559,41.559,9300.0
2011-03-07 12:50:00,91.96,91.97,91.94,91.95,28000.0,41.559,41.5635,41.5499,41.5544,28000.0
2011-03-07 12:55:00,91.95,91.95,91.92,91.93,27400.0,41.5544,41.5544,41.5409,41.5454,27400.0
2011-03-07 13:00:00,91.93,91.95,91.92,91.93,11000.0,41.5454,41.5544,41.5409,41.5454,11000.0
2011-03-07 13:05:00,91.94,91.95,91.93,91.94,5000.0,41.5499,41.5544,41.5454,41.5499,5000.0
2011-03-07 13:10:00,91.93,91.95,91.93,91.94,3200.0,41.5454,41.5544,41.5454,41.5499,3200.0
2011-03-07 13:15:00,91.95,91.95,91.94,91.95,1700.0,41.5544,41.5544,41.5499,41.5544,1700.0
2011-03-07 13:20:00,91.94,91.95,91.94,91.95,7500.0,41.5499,41.5544,41.5499,41.5544,7500.0
2011-03-07 13:25:00,91.95,91.95,91.94,91.95,2500.0,41.5544,41.5544,41.5499,41.5544,2500.0
2011-03-07 13:30:00,91.95,91.95,91.93,91.94,4700.0,41.5544,41.5544,41.5454,41.5499,4700.0
2011-03-07 13:35:00,91.95,91.96,91.95,91.96,4000.0,41.5544,41.559,41.5544,41.559,4000.0
2011-03-07 13:40:00,91.96,91.96,91.95,91.96,4400.0,41.559,41.559,41.5544,41.559,4400.0
2011-03-07 13:45:00,91.96,91.97,91.96,91.96,6100.0,41.559,41.5635,41.559,41.559,6100.0
2011-03-07 13:50:00,91.95,91.96,91.95,91.96,1600.0,41.5544,41.559,41.5544,41.559,1600.0
2011-03-07 13:55:00,91.96,91.98,91.96,91.97,14200.0,41.559,41.568,41.559,41.5635,14200.0
2011-03-07 14:00:00,91.96,91.97,91.96,91.97,2900.0,41.559,41.5635,41.559,41.5635,2900.0
2011-03-07 14:05:00,91.97,91.98,91.97,91.97,13100.0,41.5635,41.568,41.5635,41.5635,13100.0
2011-03-07 14:10:00,91.98,91.98,91.96,91.97,13500.0,41.568,41.568,41.559,41.5635,13500.0
2011-03-07 14:15:00,91.97,91.97,91.97,91.97,2500.0,41.5635,41.5635,41.5635,41.5635,2500.0
2011-03-07 14:20:00,91.97,91.97,91.96,91.96,4200.0,41.5635,41.5635,41.559,41.559,4200.0
2011-03-07 14:25:00,91.96,91.97,91.96,91.97,5500.0,41.559,41.5635,41.559,41.5635,5500.0
2011-03-07 14:30:00,91.96,91.97,91.96,91.96,4700.0,41.559,41.5635,41.559,41.559,4700.0
2011-03-07 14:35:00,91.96,91.97,91.96,91.97,9900.0,41.559,41.5635,41.559,41.5635,9900.0
2011-03-07 14:40:00,91.96,91.97,91.96,91.96,3100.0,41.559,41.5635,41.559,41.559,3100.0
2011-03-07 14:45:00,91.96,91.97,91.95,91.96,6700.0,41.559,41.5635,41.5544,41.559,6700.0
2011-03-07 14:50:00,91.97,91.97,91.94,91.94,16200.0,41.5635,41.5635,41.5499,41.5499,16200.0
2011-03-07 14:55:00,91.95,91.96,91.94,91.96,8900.0,41.5544,41.559,41.5499,41.559,8900.0
2011-03-07 15:00:00,91.96,91.96,91.95,91.96,10000.0,41.559,41.559,41.5544,41.559,10000.0
2011-03-07 15:05:00,91.96,91.97,91.95,91.97,7700.0,41.559,41.5635,41.5544,41.5635,7700.0
2011-03-07 15:10:00,91.97,91.99,91.97,91.98,9400.0,41.5635,41.5725,41.5635,41.568,9400.0
2011-03-07 15:15:00,91.97,92.0,91.97,91.99,9500.0,41.5635,41.577,41.5635,41.5725,9500.0
2011-03-07 15:20:00,91.99,91.99,91.97,91.98,10000.0,41.5725,41.5725,41.5635,41.568,10000.0
2011-03-07 15:25:00,91.98,92.0,91.97,91.99,15300.0,41.568,41.577,41.5635,41.5725,15300.0
2011-03-07 15:30:00,91.98,92.0,91.97,92.0,13500.0,41.568,41.577,41.5635,41.577,13500.0
2011-03-07 15:35:00,92.0,92.03,92.0,92.02,14600.0,41.577,41.5906,41.577,41.5861,14600.0
2011-03-07 15:40:00,92.02,92.05,92.01,92.03,13800.0,41.5861,41.5996,41.5816,41.5906,13800.0
2011-03-07 15:45:00,92.03,92.03,92.01,92.01,19200.0,41.5906,41.5906,41.5816,41.5816,19200.0
2011-03-07 15:50:00,92.01,92.02,91.99,92.0,31600.0,41.5816,41.5861,41.5725,41.577,31600.0
2011-03-07 15:55:00,91.99,92.02,91.99,92.02,92000.0,41.5725,41.5861,41.5725,41.5861,92000.0
2011-03-08 09:30:00,92.0,92.04,92.0,92.02,11000.0,41.577,41.5951,41.577,41.5861,11000.0
2011-03-08 09:35:00,92.03,92.03,91.98,91.98,7300.0,41.5906,41.5906,41.568,41.568,7300.0
2011-03-08 09:40:00,91.98,91.99,91.98,91.98,5700.0,41.568,41.5725,41.568,41.568,5700.0
2011-03-08 09:45:00,91.97,91.97,91.94,91.96,12200.0,41.5635,41.5635,41.5499,41.559,12200.0
2011-03-08 09:50:00,91.97,91.99,91.96,91.96,37800.0,41.5635,41.5725,41.559,41.559,37800.0
2011-03-08 09:55:00,91.96,91.99,91.96,91.99,11400.0,41.559,41.5725,41.559,41.5725,11400.0
2011-03-08 10:00:00,91.98,92.01,91.97,91.99,50500.0,41.568,41.5816,41.5635,41.5725,50500.0
2011-03-08 10:05:00,91.99,92.0,91.98,91.98,9600.0,41.5725,41.577,41.568,41.568,9600.0
2011-03-08 10:10:00,91.99,92.0,91.95,91.98,32100.0,41.5725,41.577,41.5544,41.568,32100.0
2011-03-08 10:15:00,91.97,92.02,91.97,92.0,19200.0,41.5635,41.5861,41.5635,41.577,19200.0
2011-03-08 10:20:00,92.0,92.01,91.98,91.99,8700.0,41.577,41.5816,41.568,41.5725,8700.0
2011-03-08 10:25:00,91.97,91.99,91.97,91.98,10800.0,41.5635,41.5725,41.5635,41.568,10800.0
2011-03-08 10:30:00,91.97,91.98,91.95,91.96,16400.0,41.5635,41.568,41.5544,41.559,16400.0
2011-03-08 10:35:00,91.96,91.98,91.96,91.98,22000.0,41.559,41.568,41.559,41.568,22000.0
2011-03-08 10:40:00,91.98,91.99,91.95,91.97,18900.0,41.568,41.5725,41.5544,41.5635,18900.0
2011-03-08 10:45:00,91.98,91.99,91.97,91.98,7600.0,41.568,41.5725,41.5635,41.568,7600.0
2011-03-08 10:50:00,91.98,92.01,91.98,92.01,18300.0,41.568,41.5816,41.568,41.5816,18300.0
2011-03-08 10:55:00,92.01,92.01,91.98,91.99,7500.0,41.5816,41.5816,41.568,41.5725,7500.0
2011-03-08 11:00:00,91.98,91.99,91.98,91.98,3800.0,41.568,41.5725,41.568,41.568,3800.0
2011-03-08 11:05:00,91.97,91.98,91.97,91.98,3300.0,41.5635,41.568,41.5635,41.568,3300.0
2011-03-08 11:10:00,91.98,91.98,91.96,91.97,4300.0,41.568,41.568,41.559,41.5635,4300.0
2011-03-08 11:15:00,91.97,91.98,91.97,91.98,3600.0,41.5635,41.568,41.5635,41.568,3600.0
2011-03-08 11:20:00,91.98,91.99,91.98,91.99,4900.0,41.568,41.5725,41.568,41.5725,4900.0
2011-03-08 11:25:00,91.99,92.0,91.98,91.99,9100.0,41.5725,41.577,41.568,41.5725,9100.0
2011-03-08 11:30:00,92.0,92.01,92.0,92.01,6300.0,41.577,41.5816,41.577,41.5816,6300.0
2011-03-08 11:35:00,92.01,92.01,92.01,92.01,3200.0,41.5816,41.5816,41.5816,41.5816,3200.0
2011-03-08 11:40:00,92.01,92.01,92.01,92.01,2600.0,41.5816,41.5816,41.5816,41.5816,2600.0
2011-03-08 11:45:00,92.01,92.01,91.98,91.99,5800.0,41.5816,41.5816,41.568,41.5725,5800.0
2011-03-08 11:50:00,91.98,91.99,91.98,91.99,3400.0,41.568,41.5725,41.568,41.5725,3400.0
2011-03-08 11:55:00,91.99,92.02,91.99,92.02,7700.0,41.5725,41.5861,41.5725,41.5861,7700.0
2011-03-08 12:00:00,92.02,92.03,92.01,92.03,10100.0,41.5861,41.5906,41.5816,41.5906,10100.0
2011-03-08 12:05:00,92.02,92.03,92.02,92.03,4000.0,41.5861,41.5906,41.5861,41.5906,4000.0
2011-03-08 12:10:00,92.03,92.04,92.03,92.04,5900.0,41.5906,41.5951,41.5906,41.5951,5900.0
2011-03-08 12:15:00,92.04,92.05,92.03,92.05,3900.0,41.5951,41.5996,41.5906,41.5996,3900.0
2011-03-08 12:20:00,92.05,92.05,92.04,92.04,2000.0,41.5996,41.5996,41.5951,41.5951,2000.0
2011-03-08 12:25:00,92.05,92.05,92.03,92.05,3000.0,41.5996,41.5996,41.5906,41.5996,3000.0
2011-03-08 12:30:00,92.05,92.05,92.03,92.04,3500.0,41.5996,41.5996,41.5906,41.5951,3500.0
2011-03-08 12:35:00,92.03,92.04,92.03,92.03,6600.0,41.5906,41.5951,41.5906,41.5906,6600.0
2011-03-08 12:40:00,92.03,92.04,92.03,92.04,1800.0,41.5906,41.5951,41.5906,41.5951,1800.0
2011-03-08 12:45:00,92.04,92.05,92.04,92.04,7800.0,41.5951,41.5996,41.5951,41.5951,7800.0
2011-03-08 12:50:00,92.05,92.05,92.05,92.05,5900.0,41.5996,41.5996,41.5996,41.5996,5900.0
2011-03-08 12:55:00,92.05,92.06,92.04,92.06,3700.0,41.5996,41.6042,41.5951,41.6042,3700.0
2011-03-08 13:00:00,92.05,92.05,92.05,92.05,3000.0,41.5996,41.5996,41.5996,41.5996,3000.0
2011-03-08 13:05:00,92.04,92.05,92.04,92.04,2200.0,41.5951,41.5996,41.5951,41.5951,2200.0
2011-03-08 13:10:00,92.05,92.05,92.04,92.04,1100.0,41.5996,41.5996,41.5951,41.5951,1100.0
2011-03-08 13:15:00,92.05,92.05,92.04,92.05,1600.0,41.5996,41.5996,41.5951,41.5996,1600.0
2011-03-08 13:20:00,92.05,92.05,92.04,92.04,5000.0,41.5996,41.5996,41.5951,41.5951,5000.0
2011-03-08 13:25:00,92.03,92.04,92.03,92.04,2500.0,41.5906,41.5951,41.5906,41.5951,2500.0
2011-03-08 13:30:00,92.04,92.04,92.02,92.02,6900.0,41.5951,41.5951,41.5861,41.5861,6900.0
2011-03-08 13:35:00,92.02,92.02,92.01,92.01,10900.0,41.5861,41.5861,41.5816,41.5816,10900.0
2011-03-08 13:40:00,92.02,92.02,92.0,92.0,6600.0,41.5861,41.5861,41.577,41.577,6600.0
2011-03-08 13:45:00,91.99,92.0,91.98,91.99,19000.0,41.5725,41.577,41.568,41.5725,19000.0
2011-03-08 13:50:00,91.98,92.0,91.98,92.0,5700.0,41.568,41.577,41.568,41.577,5700.0
2011-03-08 13:55:00,91.99,92.0,91.98,91.99,4500.0,41.5725,41.577,41.568,41.5725,4500.0
2011-03-08 14:00:00,91.99,92.0,91.98,91.98,8900.0,41.5725,41.577,41.568,41.568,8900.0
2011-03-08 14:05:00,92.0,92.0,91.99,91.99,6200.0,41.577,41.577,41.5725,41.5725,6200.0
2011-03-08 14:10:00,92.0,92.0,91.97,91.98,3800.0,41.577,41.577,41.5635,41.568,3800.0
2011-03-08 14:15:00,91.98,91.98,91.97,91.97,7900.0,41.568,41.568,41.5635,41.5635,7900.0
2011-03-08 14:20:00,91.96,91.96,91.95,91.96,21800.0,41.559,41.559,41.5544,41.559,21800.0
2011-03-08 14:25:00,91.96,91.98,91.95,91.98,8900.0,41.559,41.568,41.5544,41.568,8900.0
2011-03-08 14:30:00,91.97,91.98,91.95,91.95,8200.0,41.5635,41.568,41.5544,41.5544,8200.0
2011-03-08 14:35:00,91.96,91.99,91.95,91.99,22600.0,41.559,41.5725,41.5544,41.5725,22600.0
2011-03-08 14:40:00,91.99,92.0,91.99,92.0,14900.0,41.5725,41.577,41.5725,41.577,14900.0
2011-03-08 14:45:00,91.99,92.0,91.99,91.99,7100.0,41.5725,41.577,41.5725,41.5725,7100.0
2011-03-08 14:50:00,91.99,92.0,91.98,91.98,28400.0,41.5725,41.577,41.568,41.568,28400.0
2011-03-08 14:55:00,91.98,91.99,91.98,91.99,16700.0,41.568,41.5725,41.568,41.5725,16700.0
2011-03-08 15:00:00,91.99,92.01,91.99,91.99,21500.0,41.5725,41.5816,41.5725,41.5725,21500.0
2011-03-08 15:05:00,91.99,92.01,91.98,91.98,14400.0,41.5725,41.5816,41.568,41.568,14400.0
2011-03-08 15:10:00,91.98,91.99,91.97,91.98,6200.0,41.568,41.5725,41.5635,41.568,6200.0
2011-03-08 15:15:00,91.98,91.99,91.98,91.98,29900.0,41.568,41.5725,41.568,41.568,29900.0
2011-03-08 15:20:00,91.98,91.99,91.97,91.97,31200.0,41.568,41.5725,41.5635,41.5635,31200.0
2011-03-08 15:25:00,91.97,91.97,91.96,91.97,11400.0,41.5635,41.5635,41.559,41.5635,11400.0
2011-03-08 15:30:00,91.96,91.98,91.96,91.98,11300.0,41.559,41.568,41.559,41.568,11300.0
2011-03-08 15:35:00,91.98,91.98,91.97,91.98,32200.0,41.568,41.568,41.5635,41.568,32200.0
2011-03-08 15:40:00,91.98,91.99,91.98,91.99,19600.0,41.568,41.5725,41.568,41.5725,19600.0
2011-03-08 15:45:00,91.99,92.0,91.98,92.0,21700.0,41.5725,41.577,41.568,41.577,21700.0
2011-03-08 15:50:00,92.0,92.0,91.99,91.99,18000.0,41.577,41.577,41.5725,41.5725,18000.0
2011-03-08 15:55:00,92.0,92.0,91.91,91.95,79400.0,41.577,41.577,41.5364,41.5544,79400.0
2011-03-09 09:30:00,91.96,92.01,91.9,91.91,47900.0,41.559,41.5816,41.5318,41.5364,47900.0
2011-03-09 09:35:00,91.92,91.95,91.92,91.93,8900.0,41.5409,41.5544,41.5409,41.5454,8900.0
2011-03-09 09:40:00,91.93,91.95,91.91,91.95,7200.0,41.5454,41.5544,41.5364,41.5544,7200.0
2011-03-09 09:45:00,91.96,91.96,91.94,91.94,7500.0,41.559,41.559,41.5499,41.5499,7500.0
2011-03-09 09:50:00,91.94,91.95,91.91,91.91,15400.0,41.5499,41.5544,41.5364,41.5364,15400.0
2011-03-09 09:55:00,91.91,91.93,91.91,91.92,4200.0,41.5364,41.5454,41.5364,41.5409,4200.0
2011-03-09 10:00:00,91.91,91.92,91.9,91.9,13200.0,41.5364,41.5409,41.5318,41.5318,13200.0
2011-03-09 10:05:00,91.91,91.92,91.9,91.92,26300.0,41.5364,41.5409,41.5318,41.5409,26300.0
2011-03-09 10:10:00,91.92,91.93,91.91,91.92,6600.0,41.5409,41.5454,41.5364,41.5409,6600.0
2011-03-09 10:15:00,91.91,91.93,91.91,91.93,7100.0,41.5364,41.5454,41.5364,41.5454,7100.0
2011-03-09 10:20:00,91.93,91.95,91.93,91.95,10600.0,41.5454,41.5544,41.5454,41.5544,10600.0
2011-03-09 10:25:00,91.95,91.95,91.94,91.95,9400.0,41.5544,41.5544,41.5499,41.5544,9400.0
2011-03-09 10:30:00,91.95,91.96,91.93,91.95,10200.0,41.5544,41.559,41.5454,41.5544,10200.0
2011-03-09 10:35:00,91.94,91.94,91.91,91.91,5100.0,41.5499,41.5499,41.5364,41.5364,5100.0
2011-03-09 10:40:00,91.92,91.92,91.91,91.92,3400.0,41.5409,41.5409,41.5364,41.5409,3400.0
2011-03-09 10:45:00,91.91,91.92,91.91,91.91,1500.0,41.5364,41.5409,41.5364,41.5364,1500.0
2011-03-09 10:50:00,91.91,91.92,91.89,91.89,10100.0,41.5364,41.5409,41.5273,41.5273,10100.0
2011-03-09 10:55:00,91.88,91.89,91.87,91.88,23000.0,41.5228,41.5273,41.5183,41.5228,23000.0
2011-03-09 11:00:00,91.88,91.89,91.86,91.89,18600.0,41.5228,41.5273,41.5138,41.5273,18600.0
2011-03-09 11:05:00,91.87,91.89,91.86,91.87,1900.0,41.5183,41.5273,41.5138,41.5183,1900.0
2011-03-09 11:10:00,91.87,91.89,91.87,91.87,7500.0,41.5183,41.5273,41.5183,41.5183,7500.0
2011-03-09 11:15:00,91.88,91.89,91.88,91.89,6700.0,41.5228,41.5273,41.5228,41.5273,6700.0
2011-03-09 11:20:00,91.88,91.89,91.88,91.89,3100.0,41.5228,41.5273,41.5228,41.5273,3100.0
2011-03-09 11:25:00,91.9,91.91,91.9,91.9,8500.0,41.5318,41.5364,41.5318,41.5318,8500.0
2011-03-09 11:30:00,91.9,91.91,91.87,91.88,6300.0,41.5318,41.5364,41.5183,41.5228,6300.0
2011-03-09 11:35:00,91.89,91.91,91.88,91.91,2400.0,41.5273,41.5364,41.5228,41.5364,2400.0
2011-03-09 11:40:00,91.9,91.9,91.89,91.89,2600.0,41.5318,41.5318,41.5273,41.5273,2600.0
2011-03-09 11:45:00,91.9,91.91,91.89,91.9,4200.0,41.5318,41.5364,41.5273,41.5318,4200.0
2011-03-09 11:50:00,91.9,91.91,91.9,91.91,5100.0,41.5318,41.5364,41.5318,41.5364,5100.0
2011-03-09 11:55:00,91.91,91.95,91.91,91.94,5900.0,41.5364,41.5544,41.5364,41.5499,5900.0
2011-03-09 12:00:00,91.93,91.95,91.93,91.93,14000.0,41.5454,41.5544,41.5454,41.5454,14000.0
2011-03-09 12:05:00,91.93,91.94,91.92,91.92,3600.0,41.5454,41.5499,41.5409,41.5409,3600.0
2011-03-09 12:10:00,91.92,91.93,91.91,91.92,8300.0,41.5409,41.5454,41.5364,41.5409,8300.0
2011-03-09 12:15:00,91.92,91.93,91.92,91.92,2000.0,41.5409,41.5454,41.5409,41.5409,2000.0
2011-03-09 12:20:00,91.92,91.93,91.91,91.91,13100.0,41.5409,41.5454,41.5364,41.5364,13100.0
2011-03-09 12:25:00,91.92,91.93,91.91,91.92,4900.0,41.5409,41.5454,41.5364,41.5409,4900.0
2011-03-09 12:30:00,91.93,91.93,91.92,91.92,7400.0,41.5454,41.5454,41.5409,41.5409,7400.0
2011-03-09 12:35:00,91.92,91.93,91.91,91.92,3100.0,41.5409,41.5454,41.5364,41.5409,3100.0
2011-03-09 12:40:00,91.92,91.94,91.92,91.92,9100.0,41.5409,41.5499,41.5409,41.5409,9100.0
2011-03-09 12:45:00,91.93,91.95,91.92,91.94,22000.0,41.5454,41.5544,41.5409,41.5499,22000.0
2011-03-09 12:50:00,91.94,91.94,91.92,91.92,8800.0,41.5499,41.5499,41.5409,41.5409,8800.0
2011-03-09 12:55:00,91.92,91.93,91.91,91.92,4200.0,41.5409,41.5454,41.5364,41.5409,4200.0
2011-03-09 13:00:00,91.91,91.93,91.91,91.92,3500.0,41.5364,41.5454,41.5364,41.5409,3500.0
2011-03-09 13:05:00,91.91,91.92,91.9,91.9,6900.0,41.5364,41.5409,41.5318,41.5318,6900.0
2011-03-09 13:10:00,91.9,91.91,91.89,91.9,9000.0,41.5318,41.5364,41.5273,41.5318,9000.0
2011-03-09 13:15:00,91.9,91.91,91.89,91.9,5000.0,41.5318,41.5364,41.5273,41.5318,5000.0
2011-03-09 13:20:00,91.9,91.9,91.89,91.9,4900.0,41.5318,41.5318,41.5273,41.5318,4900.0
2011-03-09 13:25:00,91.9,91.9,91.89,91.9,3300.0,41.5318,41.5318,41.5273,41.5318,3300.0
2011-03-09 13:30:00,91.89,91.9,91.89,91.89,2400.0,41.5273,41.5318,41.5273,41.5273,2400.0
2011-03-09 13:35:00,91.89,91.89,91.88,91.88,3700.0,41.5273,41.5273,41.5228,41.5228,3700.0
2011-03-09 13:40:00,91.88,91.89,91.88,91.88,4200.0,41.5228,41.5273,41.5228,41.5228,4200.0
2011-03-09 13:45:00,91.88,91.89,91.87,91.89,5900.0,41.5228,41.5273,41.5183,41.5273,5900.0
2011-03-09 13:50:00,91.89,91.91,91.88,91.9,12300.0,41.5273,41.5364,41.5228,41.5318,12300.0
2011-03-09 13:55:00,91.9,91.9,91.89,91.9,5900.0,41.5318,41.5318,41.5273,41.5318,5900.0
2011-03-09 14:00:00,91.9,91.9,91.89,91.89,6000.0,41.5318,41.5318,41.5273,41.5273,6000.0
2011-03-09 14:05:00,91.89,91.9,91.88,91.9,6400.0,41.5273,41.5318,41.5228,41.5318,6400.0
2011-03-09 14:10:00,91.9,91.9,91.89,91.89,9100.0,41.5318,41.5318,41.5273,41.5273,9100.0
2011-03-09 14:15:00,91.89,91.91,91.89,91.91,8800.0,41.5273,41.5364,41.5273,41.5364,8800.0
2011-03-09 14:20:00,91.9,91.91,91.89,91.9,10200.0,41.5318,41.5364,41.5273,41.5318,10200.0
2011-03-09 14:25:00,91.91,91.91,91.89,91.89,10900.0,41.5364,41.5364,41.5273,41.5273,10900.0
2011-03-09 14:30:00,91.9,91.9,91.89,91.9,5600.0,41.5318,41.5318,41.5273,41.5318,5600.0
2011-03-09 14:35:00,91.9,91.91,91.88,91.89,12800.0,41.5318,41.5364,41.5228,41.5273,12800.0
2011-03-09 14:40:00,91.9,91.9,91.88,91.89,14700.0,41.5318,41.5318,41.5228,41.5273,14700.0
2011-03-09 14:45:00,91.88,91.89,91.88,91.89,1900.0,41.5228,41.5273,41.5228,41.5273,1900.0
2011-03-09 14:50:00,91.88,91.89,91.88,91.89,3700.0,41.5228,41.5273,41.5228,41.5273,3700.0
2011-03-09 14:55:00,91.89,91.89,91.88,91.88,500.0,41.5273,41.5273,41.5228,41.5228,500.0
2011-03-09 15:00:00,91.89,91.89,91.88,91.89,6600.0,41.5273,41.5273,41.5228,41.5273,6600.0
2011-03-09 15:05:00,91.9,91.9,91.88,91.88,16500.0,41.5318,41.5318,41.5228,41.5228,16500.0
2011-03-09 15:10:00,91.87,91.88,91.87,91.88,4400.0,41.5183,41.5228,41.5183,41.5228,4400.0
2011-03-09 15:15:00,91.88,91.88,91.87,91.88,5800.0,41.5228,41.5228,41.5183,41.5228,5800.0
2011-03-09 15:20:00,91.87,91.9,91.87,91.9,22100.0,41.5183,41.5318,41.5183,41.5318,22100.0
2011-03-09 15:25:00,91.9,91.91,91.9,91.9,9600.0,41.5318,41.5364,41.5318,41.5318,9600.0
2011-03-09 15:30:00,91.91,91.92,91.91,91.92,2500.0,41.5364,41.5409,41.5364,41.5409,2500.0
2011-03-09 15:35:00,91.91,91.91,91.9,91.91,5200.0,41.5364,41.5364,41.5318,41.5364,5200.0
2011-03-09 15:40:00,91.9,91.91,91.87,91.89,19600.0,41.5318,41.5364,41.5183,41.5273,19600.0
2011-03-09 15:45:00,91.87,91.89,91.87,91.88,6700.0,41.5183,41.5273,41.5183,41.5228,6700.0
2011-03-09 15:50:00,91.88,91.89,91.85,91.85,35400.0,41.5228,41.5273,41.5093,41.5093,35400.0
2011-03-09 15:55:00,91.85,91.85,91.65,91.67,260500.0,41.5093,41.5093,41.4189,41.4279,260500.0
2011-03-10 09:30:00,91.74,91.8,91.5,91.52,80300.0,41.4595,41.4867,41.3511,41.3601,80300.0
2011-03-10 09:35:00,91.52,91.54,91.5,91.51,13500.0,41.3601,41.3692,41.3511,41.3556,13500.0
2011-03-10 09:40:00,91.5,91.52,91.43,91.43,27500.0,41.3511,41.3601,41.3194,41.3194,27500.0
2011-03-10 09:45:00,91.44,91.47,91.41,91.43,20500.0,41.324,41.3375,41.3104,41.3194,20500.0
2011-03-10 09:50:00,91.42,91.44,91.41,91.43,28300.0,41.3149,41.324,41.3104,41.3194,28300.0
2011-03-10 09:55:00,91.43,91.46,91.43,91.46,13800.0,41.3194,41.333,41.3194,41.333,13800.0
2011-03-10 10:00:00,91.47,91.53,91.44,91.44,13400.0,41.3375,41.3646,41.324,41.324,13400.0
2011-03-10 10:05:00,91.44,91.44,91.39,91.4,27700.0,41.324,41.324,41.3014,41.3059,27700.0
2011-03-10 10:10:00,91.39,91.41,91.38,91.39,26300.0,41.3014,41.3104,41.2968,41.3014,26300.0
2011-03-10 10:15:00,91.39,91.4,91.35,91.36,13600.0,41.3014,41.3059,41.2833,41.2878,13600.0
2011-03-10 10:20:00,91.36,91.41,91.36,91.4,13400.0,41.2878,41.3104,41.2878,41.3059,13400.0
2011-03-10 10:25:00,91.39,91.41,91.39,91.4,3700.0,41.3014,41.3104,41.3014,41.3059,3700.0
2011-03-10 10:30:00,91.4,91.41,91.35,91.35,9800.0,41.3059,41.3104,41.2833,41.2833,9800.0
2011-03-10 10:35:00,91.36,91.37,91.35,91.35,4700.0,41.2878,41.2923,41.2833,41.2833,4700.0
2011-03-10 10:40:00,91.36,91.39,91.35,91.37,10600.0,41.2878,41.3014,41.2833,41.2923,10600.0
2011-03-10 10:45:00,91.38,91.38,91.35,91.36,11700.0,41.2968,41.2968,41.2833,41.2878,11700.0
2011-03-10 10:50:00,91.35,91.46,91.35,91.46,11100.0,41.2833,41.333,41.2833,41.333,11100.0
2011-03-10 10:55:00,91.46,91.46,91.4,91.4,11100.0,41.333,41.333,41.3059,41.3059,11100.0
2011-03-10 11:00:00,91.41,91.42,91.39,91.4,14500.0,41.3104,41.3149,41.3014,41.3059,14500.0
2011-03-10 11:05:00,91.4,91.4,91.39,91.39,3600.0,41.3059,41.3059,41.3014,41.3014,3600.0
2011-03-10 11:10:00,91.39,91.4,91.37,91.39,18800.0,41.3014,41.3059,41.2923,41.3014,18800.0
2011-03-10 11:15:00,91.39,91.4,91.38,91.4,8800.0,41.3014,41.3059,41.2968,41.3059,8800.0
2011-03-10 11:20:00,91.39,91.39,91.35,91.36,29100.0,41.3014,41.3014,41.2833,41.2878,29100.0
2011-03-10 11:25:00,91.37,91.38,91.37,91.38,2400.0,41.2923,41.2968,41.2923,41.2968,2400.0
2011-03-10 11:30:00,91.37,91.38,91.31,91.32,17500.0,41.2923,41.2968,41.2652,41.2697,17500.0
2011-03-10 11:35:00,91.31,91.34,91.31,91.34,5100.0,41.2652,41.2788,41.2652,41.2788,5100.0
2011-03-10 11:40:00,91.34,91.35,91.33,91.35,4400.0,41.2788,41.2833,41.2743,41.2833,4400.0
2011-03-10 11:45:00,91.36,91.36,91.36,91.36,3900.0,41.2878,41.2878,41.2878,41.2878,3900.0
2011-03-10 11:50:00,91.36,91.38,91.35,91.38,2400.0,41.2878,41.2968,41.2833,41.2968,2400.0
2011-03-10 11:55:00,91.37,91.47,91.37,91.46,9200.0,41.2923,41.3375,41.2923,41.333,9200.0
2011-03-10 12:00:00,91.46,91.47,91.46,91.46,3300.0,41.333,41.3375,41.333,41.333,3300.0
2011-03-10 12:05:00,91.46,91.46,91.39,91.41,24500.0,41.333,41.333,41.3014,41.3104,24500.0
2011-03-10 12:10:00,91.41,91.45,91.4,91.44,4000.0,41.3104,41.3285,41.3059,41.324,4000.0
2011-03-10 12:15:00,91.44,91.46,91.44,91.45,2900.0,41.324,41.333,41.324,41.3285,2900.0
2011-03-10 12:20:00,91.44,91.45,91.42,91.45,2000.0,41.324,41.3285,41.3149,41.3285,2000.0
2011-03-10 12:25:00,91.45,91.45,91.41,91.42,5800.0,41.3285,41.3285,41.3104,41.3149,5800.0
2011-03-10 12:30:00,91.41,91.42,91.4,91.42,7900.0,41.3104,41.3149,41.3059,41.3149,7900.0
2011-03-10 12:35:00,91.43,91.47,91.43,91.44,14100.0,41.3194,41.3375,41.3194,41.324,14100.0
2011-03-10 12:40:00,91.45,91.46,91.44,91.44,8900.0,41.3285,41.333,41.324,41.324,8900.0
2011-03-10 12:45:00,91.44,91.44,91.43,91.43,3300.0,41.324,41.324,41.3194,41.3194,3300.0
2011-03-10 12:50:00,91.43,91.44,91.43,91.44,5900.0,41.3194,41.324,41.3194,41.324,5900.0
2011-03-10 12:55:00,91.43,91.5,91.43,91.48,13000.0,41.3194,41.3511,41.3194,41.342,13000.0
2011-03-10 13:00:00,91.48,91.48,91.47,91.48,7000.0,41.342,41.342,41.3375,41.342,7000.0
2011-03-10 13:05:00,91.48,91.48,91.47,91.48,6000.0,41.342,41.342,41.3375,41.342,6000.0
2011-03-10 13:10:00,91.48,91.48,91.47,91.47,5600.0,41.342,41.342,41.3375,41.3375,5600.0
2011-03-10 13:15:00,91.48,91.48,91.47,91.47,3400.0,41.342,41.342,41.3375,41.3375,3400.0
2011-03-10 13:20:00,91.47,91.48,91.44,91.45,9900.0,41.3375,41.342,41.324,41.3285,9900.0
2011-03-10 13:25:00,91.43,91.44,91.36,91.41,25700.0,41.3194,41.324,41.2878,41.3104,25700.0
2011-03-10 13:30:00,91.4,91.41,91.38,91.41,12200.0,41.3059,41.3104,41.2968,41.3104,12200.0
2011-03-10 13:35:00,91.4,91.41,91.37,91.37,7000.0,41.3059,41.3104,41.2923,41.2923,7000.0
2011-03-10 13:40:00,91.39,91.39,91.32,91.35,28500.0,41.3014,41.3014,41.2697,41.2833,28500.0
2011-03-10 13:45:00,91.35,91.41,91.33,91.36,6900.0,41.2833,41.3104,41.2743,41.2878,6900.0
2011-03-10 13:50:00,91.36,91.38,91.34,91.34,7300.0,41.2878,41.2968,41.2788,41.2788,7300.0
2011-03-10 13:55:00,91.36,91.41,91.36,91.4,10800.0,41.2878,41.3104,41.2878,41.3059,10800.0
2011-03-10 14:00:00,91.4,91.41,91.32,91.33,20400.0,41.3059,41.3104,41.2697,41.2743,20400.0
2011-03-10 14:05:00,91.34,91.39,91.32,91.39,7800.0,41.2788,41.3014,41.2697,41.3014,7800.0
2011-03-10 14:10:00,91.38,91.39,91.35,91.35,4100.0,41.2968,41.3014,41.2833,41.2833,4100.0
2011-03-10 14:15:00,91.35,91.37,91.35,91.36,4500.0,41.2833,41.2923,41.2833,41.2878,4500.0
2011-03-10 14:20:00,91.36,91.38,91.35,91.36,6400.0,41.2878,41.2968,41.2833,41.2878,6400.0
2011-03-10 14:25:00,91.35,91.37,91.35,91.36,3600.0,41.2833,41.2923,41.2833,41.2878,3600.0
2011-03-10 14:30:00,91.36,91.38,91.36,91.38,1900.0,41.2878,41.2968,41.2878,41.2968,1900.0
2011-03-10 14:35:00,91.39,91.41,91.39,91.41,3400.0,41.3014,41.3104,41.3014,41.3104,3400.0
2011-03-10 14:40:00,91.41,91.41,91.4,91.4,10300.0,41.3104,41.3104,41.3059,41.3059,10300.0
2011-03-10 14:45:00,91.41,91.41,91.39,91.41,5800.0,41.3104,41.3104,41.3014,41.3104,5800.0
2011-03-10 14:50:00,91.4,91.4,91.34,91.34,3500.0,41.3059,41.3059,41.2788,41.2788,3500.0
2011-03-10 14:55:00,91.35,91.39,91.34,91.39,4300.0,41.2833,41.3014,41.2788,41.3014,4300.0
2011-03-10 15:00:00,91.38,91.39,91.37,91.38,4300.0,41.2968,41.3014,41.2923,41.2968,4300.0
2011-03-10 15:05:00,91.38,91.38,91.36,91.38,2600.0,41.2968,41.2968,41.2878,41.2968,2600.0
2011-03-10 15:10:00,91.37,91.39,91.36,91.39,25900.0,41.2923,41.3014,41.2878,41.3014,25900.0
2011-03-10 15:15:00,91.38,91.4,91.36,91.38,3800.0,41.2968,41.3059,41.2878,41.2968,3800.0
2011-03-10 15:20:00,91.38,91.38,91.36,91.36,7400.0,41.2968,41.2968,41.2878,41.2878,7400.0
2011-03-10 15:25:00,91.36,91.37,91.33,91.35,28400.0,41.2878,41.2923,41.2743,41.2833,28400.0
2011-03-10 15:30:00,91.35,91.36,91.33,91.34,13500.0,41.2833,41.2878,41.2743,41.2788,13500.0
2011-03-10 15:35:00,91.33,91.34,91.31,91.32,13900.0,41.2743,41.2788,41.2652,41.2697,13900.0
2011-03-10 15:40:00,91.33,91.34,91.28,91.28,36600.0,41.2743,41.2788,41.2517,41.2517,36600.0
2011-03-10 15:45:00,91.28,91.33,91.27,91.27,16000.0,41.2517,41.2743,41.2471,41.2471,16000.0
2011-03-10 15:50:00,91.27,91.29,91.26,91.26,11300.0,41.2471,41.2562,41.2426,41.2426,11300.0
2011-03-10 15:55:00,91.27,91.28,91.17,91.19,98000.0,41.2471,41.2517,41.2019,41.211,98000.0
2011-03-11 09:30:00,91.11,91.21,91.06,91.17,26900.0,41.1748,41.22,41.1522,41.2019,26900.0
2011-03-11 09:35:00,91.18,91.23,91.18,91.22,14600.0,41.2065,41.2291,41.2065,41.2245,14600.0
2011-03-11 09:40:00,91.24,91.27,91.22,91.26,15600.0,41.2336,41.2471,41.2245,41.2426,15600.0
2011-03-11 09:45:00,91.27,91.27,91.26,91.26,5100.0,41.2471,41.2471,41.2426,41.2426,5100.0
2011-03-11 09:50:00,91.26,91.28,91.26,91.26,6200.0,41.2426,41.2517,41.2426,41.2426,6200.0
2011-03-11 09:55:00,91.26,91.28,91.24,91.27,10200.0,41.2426,41.2517,41.2336,41.2471,10200.0
2011-03-11 10:00:00,91.27,91.28,91.27,91.28,3800.0,41.2471,41.2517,41.2471,41.2517,3800.0
2011-03-11 10:05:00,91.27,91.28,91.25,91.28,10100.0,41.2471,41.2517,41.2381,41.2517,10100.0
2011-03-11 10:10:00,91.28,91.29,91.28,91.28,4200.0,41.2517,41.2562,41.2517,41.2517,4200.0
2011-03-11 10:15:00,91.27,91.29,91.27,91.28,8600.0,41.2471,41.2562,41.2471,41.2517,8600.0
2011-03-11 10:20:00,91.27,91.31,91.27,91.3,20300.0,41.2471,41.2652,41.2471,41.2607,20300.0
2011-03-11 10:25:00,91.31,91.33,91.3,91.3,8100.0,41.2652,41.2743,41.2607,41.2607,8100.0
2011-03-11 10:30:00,91.29,91.31,91.29,91.3,2500.0,41.2562,41.2652,41.2562,41.2607,2500.0
2011-03-11 10:35:00,91.31,91.31,91.26,91.27,9000.0,41.2652,41.2652,41.2426,41.2471,9000.0
2011-03-11 10:40:00,91.27,91.28,91.27,91.27,3900.0,41.2471,41.2517,41.2471,41.2471,3900.0
2011-03-11 10:45:00,91.27,91.28,91.27,91.27,5000.0,41.2471,41.2517,41.2471,41.2471,5000.0
2011-03-11 10:50:00,91.26,91.27,91.25,91.25,5300.0,41.2426,41.2471,41.2381,41.2381,5300.0
2011-03-11 10:55:00,91.25,91.26,91.19,91.19,18200.0,41.2381,41.2426,41.211,41.211,18200.0
2011-03-11 11:00:00,91.2,91.2,91.18,91.19,14400.0,41.2155,41.2155,41.2065,41.211,14400.0
2011-03-11 11:05:00,91.19,91.2,91.17,91.17,8500.0,41.211,41.2155,41.2019,41.2019,8500.0
2011-03-11 11:10:00,91.17,91.18,91.17,91.18,9200.0,41.2019,41.2065,41.2019,41.2065,9200.0
2011-03-11 11:15:00,91.17,91.17,91.15,91.15,12200.0,41.2019,41.2019,41.1929,41.1929,12200.0
2011-03-11 11:20:00,91.15,91.16,91.14,91.15,6300.0,41.1929,41.1974,41.1884,41.1929,6300.0
2011-03-11 11:25:00,91.14,91.16,91.14,91.16,2300.0,41.1884,41.1974,41.1884,41.1974,2300.0
2011-03-11 11:30:00,91.15,91.17,91.14,91.17,18900.0,41.1929,41.2019,41.1884,41.2019,18900.0
2011-03-11 11:35:00,91.17,91.21,91.17,91.2,7500.0,41.2019,41.22,41.2019,41.2155,7500.0
2011-03-11 11:40:00,91.21,91.28,91.21,91.27,5000.0,41.22,41.2517,41.22,41.2471,5000.0
2011-03-11 11:45:00,91.27,91.29,91.27,91.28,9700.0,41.2471,41.2562,41.2471,41.2517,9700.0
2011-03-11 11:50:00,91.27,91.29,91.25,91.27,13100.0,41.2471,41.2562,41.2381,41.2471,13100.0
2011-03-11 11:55:00,91.27,91.29,91.27,91.29,3900.0,41.2471,41.2562,41.2471,41.2562,3900.0
2011-03-11 12:00:00,91.27,91.29,91.27,91.27,2900.0,41.2471,41.2562,41.2471,41.2471,2900.0
2011-03-11 12:05:00,91.28,91.29,91.25,91.28,38900.0,41.2517,41.2562,41.2381,41.2517,38900.0
2011-03-11 12:10:00,91.27,91.29,91.26,91.26,21000.0,41.2471,41.2562,41.2426,41.2426,21000.0
2011-03-11 12:15:00,91.27,91.29,91.27,91.29,10900.0,41.2471,41.2562,41.2471,41.2562,10900.0
2011-03-11 12:20:00,91.28,91.31,91.27,91.3,58200.0,41.2517,41.2652,41.2471,41.2607,58200.0
2011-03-11 12:25:00,91.31,91.32,91.3,91.31,8900.0,41.2652,41.2697,41.2607,41.2652,8900.0
2011-03-11 12:30:00,91.31,91.32,91.3,91.31,1800.0,41.2652,41.2697,41.2607,41.2652,1800.0
2011-03-11 12:35:00,91.31,91.32,91.29,91.31,20300.0,41.2652,41.2697,41.2562,41.2652,20300.0
2011-03-11 12:40:00,91.32,91.32,91.3,91.31,4100.0,41.2697,41.2697,41.2607,41.2652,4100.0
2011-03-11 12:45:00,91.32,91.33,91.3,91.32,26800.0,41.2697,41.2743,41.2607,41.2697,26800.0
2011-03-11 12:50:00,91.31,91.32,91.3,91.32,5100.0,41.2652,41.2697,41.2607,41.2697,5100.0
2011-03-11 12:55:00,91.31,91.31,91.29,91.29,6900.0,41.2652,41.2652,41.2562,41.2562,6900.0
2011-03-11 13:00:00,91.31,91.32,91.3,91.32,7000.0,41.2652,41.2697,41.2607,41.2697,7000.0
2011-03-11 13:05:00,91.31,91.34,91.31,91.33,4600.0,41.2652,41.2788,41.2652,41.2743,4600.0
2011-03-11 13:10:00,91.34,91.34,91.33,91.33,5300.0,41.2788,41.2788,41.2743,41.2743,5300.0
2011-03-11 13:15:00,91.33,91.34,91.3,91.3,9000.0,41.2743,41.2788,41.2607,41.2607,9000.0
2011-03-11 13:20:00,91.3,91.31,91.29,91.29,35400.0,41.2607,41.2652,41.2562,41.2562,35400.0
2011-03-11 13:25:00,91.29,91.3,91.28,91.29,59300.0,41.2562,41.2607,41.2517,41.2562,59300.0
2011-03-11 13:30:00,91.29,91.29,91.28,91.28,5600.0,41.2562,41.2562,41.2517,41.2517,5600.0
2011-03-11 13:35:00,91.28,91.29,91.28,91.28,5900.0,41.2517,41.2562,41.2517,41.2517,5900.0
2011-03-11 13:40:00,91.28,91.29,91.27,91.28,7200.0,41.2517,41.2562,41.2471,41.2517,7200.0
2011-03-11 13:45:00,91.27,91.29,91.27,91.27,14000.0,41.2471,41.2562,41.2471,41.2471,14000.0
2011-03-11 13:50:00,91.27,91.28,91.27,91.27,8800.0,41.2471,41.2517,41.2471,41.2471,8800.0
2011-03-11 13:55:00,91.27,91.28,91.27,91.28,7600.0,41.2471,41.2517,41.2471,41.2517,7600.0
2011-03-11 14:00:00,91.27,91.28,91.26,91.27,7700.0,41.2471,41.2517,41.2426,41.2471,7700.0
2011-03-11 14:05:00,91.27,91.28,91.26,91.26,5100.0,41.2471,41.2517,41.2426,41.2426,5100.0
2011-03-11 14:10:00,91.27,91.28,91.26,91.27,9500.0,41.2471,41.2517,41.2426,41.2471,9500.0
2011-03-11 14:15:00,91.27,91.29,91.25,91.25,35300.0,41.2471,41.2562,41.2381,41.2381,35300.0
2011-03-11 14:20:00,91.25,91.28,91.25,91.27,11100.0,41.2381,41.2517,41.2381,41.2471,11100.0
2011-03-11 14:25:00,91.27,91.28,91.26,91.26,7300.0,41.2471,41.2517,41.2426,41.2426,7300.0
2011-03-11 14:30:00,91.26,91.28,91.25,91.28,5800.0,41.2426,41.2517,41.2381,41.2517,5800.0
2011-03-11 14:35:00,91.27,91.29,91.27,91.28,4100.0,41.2471,41.2562,41.2471,41.2517,4100.0
2011-03-11 14:40:00,91.29,91.31,91.29,91.3,4500.0,41.2562,41.2652,41.2562,41.2607,4500.0
2011-03-11 14:45:00,91.31,91.32,91.31,91.31,3800.0,41.2652,41.2697,41.2652,41.2652,3800.0
2011-03-11 14:50:00,91.32,91.32,91.3,91.31,13100.0,41.2697,41.2697,41.2607,41.2652,13100.0
2011-03-11 14:55:00,91.31,91.32,91.3,91.31,3600.0,41.2652,41.2697,41.2607,41.2652,3600.0
2011-03-11 15:00:00,91.3,91.33,91.3,91.33,12500.0,41.2607,41.2743,41.2607,41.2743,12500.0
2011-03-11 15:05:00,91.34,91.34,91.32,91.32,8500.0,41.2788,41.2788,41.2697,41.2697,8500.0
2011-03-11 15:10:00,91.32,91.35,91.32,91.32,11700.0,41.2697,41.2833,41.2697,41.2697,11700.0
2011-03-11 15:15:00,91.32,91.33,91.27,91.27,9800.0,41.2697,41.2743,41.2471,41.2471,9800.0
2011-03-11 15:20:00,91.27,91.28,91.26,91.26,9800.0,41.2471,41.2517,41.2426,41.2426,9800.0
2011-03-11 15:25:00,91.26,91.32,91.26,91.31,12800.0,41.2426,41.2697,41.2426,41.2652,12800.0
2011-03-11 15:30:00,91.31,91.32,91.26,91.27,23700.0,41.2652,41.2697,41.2426,41.2471,23700.0
2011-03-11 15:35:00,91.27,91.27,91.21,91.22,30500.0,41.2471,41.2471,41.22,41.2245,30500.0
2011-03-11 15:40:00,91.22,91.23,91.19,91.19,19000.0,41.2245,41.2291,41.211,41.211,19000.0
2011-03-11 15:45:00,91.19,91.23,91.18,91.22,18300.0,41.211,41.2291,41.2065,41.2245,18300.0
2011-03-11 15:50:00,91.22,91.23,91.21,91.21,14200.0,41.2245,41.2291,41.22,41.22,14200.0
2011-03-11 15:55:00,91.21,91.24,91.18,91.22,31400.0,41.22,41.2336,41.2065,41.2245,31400.0
2011-03-14 09:30:00,91.09,91.13,91.03,91.03,15200.0,41.1658,41.1839,41.1387,41.1387,15200.0
2011-03-14 09:35:00,91.06,91.11,91.05,91.1,5100.0,41.1522,41.1748,41.1477,41.1703,5100.0
2011-03-14 09:40:00,91.07,91.09,91.06,91.06,5600.0,41.1568,41.1658,41.1522,41.1522,5600.0
2011-03-14 09:45:00,91.06,91.1,91.06,91.07,10600.0,41.1522,41.1703,41.1522,41.1568,10600.0
2011-03-14 09:50:00,91.07,91.07,91.06,91.07,2800.0,41.1568,41.1568,41.1522,41.1568,2800.0
2011-03-14 09:55:00,91.06,91.08,91.06,91.08,700.0,41.1522,41.1613,41.1522,41.1613,700.0
2011-03-14 10:00:00,91.09,91.12,91.07,91.12,13900.0,41.1658,41.1793,41.1568,41.1793,13900.0
2011-03-14 10:05:00,91.12,91.15,91.11,91.14,6600.0,41.1793,41.1929,41.1748,41.1884,6600.0
2011-03-14 10:10:00,91.13,91.18,91.13,91.18,10000.0,41.1839,41.2065,41.1839,41.2065,10000.0
2011-03-14 10:15:00,91.17,91.23,91.16,91.22,18100.0,41.2019,41.2291,41.1974,41.2245,18100.0
2011-03-14 10:20:00,91.22,91.25,91.21,91.25,4100.0,41.2245,41.2381,41.22,41.2381,4100.0
2011-03-14 10:25:00,91.25,91.26,91.23,91.23,20900.0,41.2381,41.2426,41.2291,41.2291,20900.0
2011-03-14 10:30:00,91.23,91.24,91.15,91.16,32100.0,41.2291,41.2336,41.1929,41.1974,32100.0
2011-03-14 10:35:00,91.16,91.17,91.15,91.16,10300.0,41.1974,41.2019,41.1929,41.1974,10300.0
2011-03-14 10:40:00,91.16,91.17,91.15,91.17,9600.0,41.1974,41.2019,41.1929,41.2019,9600.0
2011-03-14 10:45:00,91.17,91.18,91.16,91.17,12000.0,41.2019,41.2065,41.1974,41.2019,12000.0
2011-03-14 10:50:00,91.18,91.19,91.18,91.19,7700.0,41.2065,41.211,41.2065,41.211,7700.0
2011-03-14 10:55:00,91.19,91.19,91.13,91.13,14000.0,41.211,41.211,41.1839,41.1839,14000.0
2011-03-14 11:00:00,91.13,91.16,91.12,91.16,8800.0,41.1839,41.1974,41.1793,41.1974,8800.0
2011-03-14 11:05:00,91.16,91.17,91.16,91.16,4000.0,41.1974,41.2019,41.1974,41.1974,4000.0
2011-03-14 11:10:00,91.16,91.16,91.05,91.07,19000.0,41.1974,41.1974,41.1477,41.1568,19000.0
2011-03-14 11:15:00,91.06,91.09,91.04,91.09,18900.0,41.1522,41.1658,41.1432,41.1658,18900.0
2011-03-14 11:20:00,91.09,91.12,91.05,91.05,15600.0,41.1658,41.1793,41.1477,41.1477,15600.0
2011-03-14 11:25:00,91.06,91.08,91.05,91.08,15000.0,41.1522,41.1613,41.1477,41.1613,15000.0
2011-03-14 11:30:00,91.07,91.07,91.03,91.04,16500.0,41.1568,41.1568,41.1387,41.1432,16500.0
2011-03-14 11:35:00,91.03,91.06,91.03,91.06,2100.0,41.1387,41.1522,41.1387,41.1522,2100.0
2011-03-14 11:40:00,91.06,91.12,91.06,91.12,7100.0,41.1522,41.1793,41.1522,41.1793,7100.0
2011-03-14 11:45:00,91.11,91.12,90.99,91.0,35400.0,41.1748,41.1793,41.1206,41.1251,35400.0
2011-03-14 11:50:00,91.0,91.05,90.98,90.98,30900.0,41.1251,41.1477,41.1161,41.1161,30900.0
2011-03-14 11:55:00,90.99,90.99,90.98,90.99,2200.0,41.1206,41.1206,41.1161,41.1206,2200.0
2011-03-14 12:00:00,90.99,90.99,90.98,90.99,14500.0,41.1206,41.1206,41.1161,41.1206,14500.0
2011-03-14 12:05:00,90.99,90.99,90.98,90.99,3100.0,41.1206,41.1206,41.1161,41.1206,3100.0
2011-03-14 12:10:00,90.99,90.99,90.98,90.99,2600.0,41.1206,41.1206,41.1161,41.1206,2600.0
2011-03-14 12:15:00,90.99,90.99,90.94,90.96,42300.0,41.1206,41.1206,41.098,41.107,42300.0
2011-03-14 12:20:00,90.96,90.96,90.94,90.95,18800.0,41.107,41.107,41.098,41.1025,18800.0
2011-03-14 12:25:00,90.95,90.97,90.95,90.97,24300.0,41.1025,41.1116,41.1025,41.1116,24300.0
2011-03-14 12:30:00,90.97,90.99,90.97,90.98,24400.0,41.1116,41.1206,41.1116,41.1161,24400.0
2011-03-14 12:35:00,90.99,90.99,90.94,90.95,16000.0,41.1206,41.1206,41.098,41.1025,16000.0
2011-03-14 12:40:00,90.96,90.96,90.93,90.95,12800.0,41.107,41.107,41.0935,41.1025,12800.0
2011-03-14 12:45:00,90.95,90.96,90.95,90.95,8000.0,41.1025,41.107,41.1025,41.1025,8000.0
2011-03-14 12:50:00,90.96,90.96,90.92,90.94,113900.0,41.107,41.107,41.089,41.098,113900.0
2011-03-14 12:55:00,90.93,90.93,90.88,90.89,65400.0,41.0935,41.0935,41.0709,41.0754,65400.0
2011-03-14 13:00:00,90.89,90.9,90.86,90.86,37200.0,41.0754,41.0799,41.0618,41.0618,37200.0
2011-03-14 13:05:00,90.87,90.88,90.85,90.87,109900.0,41.0664,41.0709,41.0573,41.0664,109900.0
2011-03-14 13:10:00,90.86,90.87,90.85,90.86,63400.0,41.0618,41.0664,41.0573,41.0618,63400.0
2011-03-14 13:15:00,90.86,90.87,90.83,90.86,34300.0,41.0618,41.0664,41.0483,41.0618,34300.0
2011-03-14 13:20:00,90.85,90.87,90.82,90.84,4200.0,41.0573,41.0664,41.0438,41.0528,4200.0
2011-03-14 13:25:00,90.83,90.84,90.82,90.83,10200.0,41.0483,41.0528,41.0438,41.0483,10200.0
2011-03-14 13:30:00,90.83,90.83,90.81,90.82,154400.0,41.0483,41.0483,41.0393,41.0438,154400.0
2011-03-14 13:35:00,90.83,90.83,90.81,90.81,1400.0,41.0483,41.0483,41.0393,41.0393,1400.0
2011-03-14 13:40:00,90.81,90.83,90.81,90.82,2500.0,41.0393,41.0483,41.0393,41.0438,2500.0
2011-03-14 13:45:00,90.81,90.83,90.77,90.77,149900.0,41.0393,41.0483,41.0212,41.0212,149900.0
2011-03-14 13:50:00,90.77,90.79,90.76,90.78,35300.0,41.0212,41.0302,41.0167,41.0257,35300.0
2011-03-14 13:55:00,90.79,90.79,90.78,90.79,9400.0,41.0302,41.0302,41.0257,41.0302,9400.0
2011-03-14 14:00:00,90.78,90.79,90.78,90.79,13200.0,41.0257,41.0302,41.0257,41.0302,13200.0
2011-03-14 14:05:00,90.8,90.85,90.8,90.85,43500.0,41.0347,41.0573,41.0347,41.0573,43500.0
2011-03-14 14:10:00,90.84,90.91,90.84,90.87,14100.0,41.0528,41.0844,41.0528,41.0664,14100.0
2011-03-14 14:15:00,90.86,90.87,90.83,90.84,4500.0,41.0618,41.0664,41.0483,41.0528,4500.0
2011-03-14 14:20:00,90.85,90.88,90.84,90.88,9000.0,41.0573,41.0709,41.0528,41.0709,9000.0
2011-03-14 14:25:00,90.87,90.88,90.86,90.86,3600.0,41.0664,41.0709,41.0618,41.0618,3600.0
2011-03-14 14:30:00,90.87,90.87,90.85,90.86,5200.0,41.0664,41.0664,41.0573,41.0618,5200.0
2011-03-14 14:35:00,90.86,90.87,90.85,90.86,10600.0,41.0618,41.0664,41.0573,41.0618,10600.0
2011-03-14 14:40:00,90.86,90.87,90.86,90.87,6100.0,41.0618,41.0664,41.0618,41.0664,6100.0
2011-03-14 14:45:00,90.86,90.87,90.86,90.87,2300.0,41.0618,41.0664,41.0618,41.0664,2300.0
2011-03-14 14:50:00,90.86,90.87,90.86,90.87,1100.0,41.0618,41.0664,41.0618,41.0664,1100.0
2011-03-14 14:55:00,90.86,90.88,90.86,90.88,5500.0,41.0618,41.0709,41.0618,41.0709,5500.0
2011-03-14 15:00:00,90.88,90.88,90.86,90.87,1800.0,41.0709,41.0709,41.0618,41.0664,1800.0
2011-03-14 15:05:00,90.87,90.87,90.86,90.87,4400.0,41.0664,41.0664,41.0618,41.0664,4400.0
2011-03-14 15:10:00,90.87,90.96,90.86,90.96,21800.0,41.0664,41.107,41.0618,41.107,21800.0
2011-03-14 15:15:00,90.97,90.98,90.86,90.87,7700.0,41.1116,41.1161,41.0618,41.0664,7700.0
2011-03-14 15:20:00,90.86,90.88,90.86,90.88,8000.0,41.0618,41.0709,41.0618,41.0709,8000.0
2011-03-14 15:25:00,90.88,90.92,90.87,90.91,13700.0,41.0709,41.089,41.0664,41.0844,13700.0
2011-03-14 15:30:00,90.91,90.91,90.85,90.85,13600.0,41.0844,41.0844,41.0573,41.0573,13600.0
2011-03-14 15:35:00,90.85,90.86,90.81,90.81,11100.0,41.0573,41.0618,41.0393,41.0393,11100.0
2011-03-14 15:40:00,90.8,90.86,90.8,90.85,25700.0,41.0347,41.0618,41.0347,41.0573,25700.0
2011-03-14 15:45:00,90.85,90.86,90.82,90.82,16300.0,41.0573,41.0618,41.0438,41.0438,16300.0
2011-03-14 15:50:00,90.82,90.83,90.8,90.8,15700.0,41.0438,41.0483,41.0347,41.0347,15700.0
2011-03-14 15:55:00,90.8,90.87,90.8,90.82,15500.0,41.0347,41.0664,41.0347,41.0438,15500.0
2011-03-15 09:30:00,89.9,89.99,89.52,89.53,159500.0,40.628,40.6687,40.4563,40.4608,159500.0
2011-03-15 09:35:00,89.53,89.61,89.5,89.5,53400.0,40.4608,40.4969,40.4472,40.4472,53400.0
2011-03-15 09:40:00,89.51,89.71,89.51,89.71,33800.0,40.4517,40.5421,40.4517,40.5421,33800.0
2011-03-15 09:45:00,89.72,89.85,89.72,89.81,16800.0,40.5467,40.6054,40.5467,40.5873,16800.0
2011-03-15 09:50:00,89.81,89.92,89.8,89.9,61600.0,40.5873,40.637,40.5828,40.628,61600.0
2011-03-15 09:55:00,89.9,89.92,89.88,89.91,38900.0,40.628,40.637,40.619,40.6325,38900.0
2011-03-15 10:00:00,89.92,89.97,89.92,89.93,59200.0,40.637,40.6596,40.637,40.6416,59200.0
2011-03-15 10:05:00,89.94,89.94,89.92,89.93,20400.0,40.6461,40.6461,40.637,40.6416,20400.0
2011-03-15 10:10:00,89.93,89.98,89.92,89.98,36300.0,40.6416,40.6642,40.637,40.6642,36300.0
2011-03-15 10:15:00,89.98,90.04,89.96,90.01,42400.0,40.6642,40.6913,40.6551,40.6777,42400.0
2011-03-15 10:20:00,90.0,90.02,89.99,90.02,10600.0,40.6732,40.6822,40.6687,40.6822,10600.0
2011-03-15 10:25:00,90.03,90.11,90.03,90.11,34600.0,40.6867,40.7229,40.6867,40.7229,34600.0
2011-03-15 10:30:00,90.12,90.13,90.09,90.11,38300.0,40.7274,40.7319,40.7139,40.7229,38300.0
2011-03-15 10:35:00,90.1,90.12,90.07,90.08,8000.0,40.7184,40.7274,40.7048,40.7093,8000.0
2011-03-15 10:40:00,90.07,90.09,90.07,90.09,2800.0,40.7048,40.7139,40.7048,40.7139,2800.0
2011-03-15 10:45:00,90.09,90.1,90.05,90.08,45900.0,40.7139,40.7184,40.6958,40.7093,45900.0
2011-03-15 10:50:00,90.08,90.11,90.08,90.11,8700.0,40.7093,40.7229,40.7093,40.7229,8700.0
2011-03-15 10:55:00,90.13,90.16,90.13,90.14,13000.0,40.7319,40.7455,40.7319,40.7365,13000.0
2011-03-15 11:00:00,90.15,90.16,90.11,90.11,7900.0,40.741,40.7455,40.7229,40.7229,7900.0
2011-03-15 11:05:00,90.11,90.13,90.08,90.08,6200.0,40.7229,40.7319,40.7093,40.7093,6200.0
2011-03-15 11:10:00,90.09,90.09,90.06,90.08,13500.0,40.7139,40.7139,40.7003,40.7093,13500.0
2011-03-15 11:15:00,90.08,90.08,90.03,90.08,14300.0,40.7093,40.7093,40.6867,40.7093,14300.0
2011-03-15 11:20:00,90.09,90.19,90.02,90.18,54900.0,40.7139,40.7591,40.6822,40.7545,54900.0
2011-03-15 11:25:00,90.18,90.19,90.16,90.16,13500.0,40.7545,40.7591,40.7455,40.7455,13500.0
2011-03-15 11:30:00,90.18,90.21,90.17,90.18,8700.0,40.7545,40.7681,40.75,40.7545,8700.0
2011-03-15 11:35:00,90.18,90.19,90.16,90.17,9900.0,40.7545,40.7591,40.7455,40.75,9900.0
2011-03-15 11:40:00,90.18,90.19,90.16,90.17,2200.0,40.7545,40.7591,40.7455,40.75,2200.0
2011-03-15 11:45:00,90.19,90.25,90.17,90.25,27500.0,40.7591,40.7862,40.75,40.7862,27500.0
2011-03-15 11:50:00,90.22,90.28,90.22,90.27,19500.0,40.7726,40.7997,40.7726,40.7952,19500.0
2011-03-15 11:55:00,90.25,90.28,90.25,90.28,4100.0,40.7862,40.7997,40.7862,40.7997,4100.0
2011-03-15 12:00:00,90.26,90.35,90.26,90.35,13700.0,40.7907,40.8314,40.7907,40.8314,13700.0
2011-03-15 12:05:00,90.35,90.4,90.34,90.36,15200.0,40.8314,40.854,40.8268,40.8359,15200.0
2011-03-15 12:10:00,90.37,90.39,90.36,90.37,13700.0,40.8404,40.8494,40.8359,40.8404,13700.0
2011-03-15 12:15:00,90.37,90.4,90.37,90.4,12700.0,40.8404,40.854,40.8404,40.854,12700.0
2011-03-15 12:20:00,90.4,90.43,90.39,90.39,6500.0,40.854,40.8675,40.8494,40.8494,6500.0
2011-03-15 12:25:00,90.4,90.44,90.39,90.39,10200.0,40.854,40.872,40.8494,40.8494,10200.0
2011-03-15 12:30:00,90.39,90.43,90.36,90.4,2300.0,40.8494,40.8675,40.8359,40.854,2300.0
2011-03-15 12:35:00,90.41,90.43,90.39,90.41,14300.0,40.8585,40.8675,40.8494,40.8585,14300.0
2011-03-15 12:40:00,90.42,90.43,90.4,90.41,17500.0,40.863,40.8675,40.854,40.8585,17500.0
2011-03-15 12:45:00,90.42,90.42,90.32,90.32,5400.0,40.863,40.863,40.8178,40.8178,5400.0
2011-03-15 12:50:00,90.34,90.37,90.31,90.36,5700.0,40.8268,40.8404,40.8133,40.8359,5700.0
2011-03-15 12:55:00,90.37,90.47,90.37,90.45,4700.0,40.8404,40.8856,40.8404,40.8766,4700.0
2011-03-15 13:00:00,90.44,90.46,90.44,90.46,5600.0,40.872,40.8811,40.872,40.8811,5600.0
2011-03-15 13:05:00,90.45,90.48,90.42,90.43,10000.0,40.8766,40.8901,40.863,40.8675,10000.0
2011-03-15 13:10:00,90.43,90.47,90.41,90.45,5600.0,40.8675,40.8856,40.8585,40.8766,5600.0
2011-03-15 13:15:00,90.44,90.45,90.42,90.42,1600.0,40.872,40.8766,40.863,40.863,1600.0
2011-03-15 13:20:00,90.44,90.45,90.42,90.43,4500.0,40.872,40.8766,40.863,40.8675,4500.0
2011-03-15 13:25:00,90.42,90.43,90.4,90.41,2700.0,40.863,40.8675,40.854,40.8585,2700.0
2011-03-15 13:30:00,90.43,90.45,90.4,90.44,4000.0,40.8675,40.8766,40.854,40.872,4000.0
2011-03-15 13:35:00,90.44,90.47,90.44,90.47,3000.0,40.872,40.8856,40.872,40.8856,3000.0
2011-03-15 13:40:00,90.47,90.49,90.36,90.4,11100.0,40.8856,40.8946,40.8359,40.854,11100.0
2011-03-15 13:45:00,90.37,90.42,90.36,90.41,3600.0,40.8404,40.863,40.8359,40.8585,3600.0
2011-03-15 13:50:00,90.41,90.41,90.39,90.39,6800.0,40.8585,40.8585,40.8494,40.8494,6800.0
2011-03-15 13:55:00,90.4,90.4,90.36,90.38,8300.0,40.854,40.854,40.8359,40.8449,8300.0
2011-03-15 14:00:00,90.38,90.38,90.31,90.31,15800.0,40.8449,40.8449,40.8133,40.8133,15800.0
2011-03-15 14:05:00,90.3,90.3,90.28,90.28,6600.0,40.8088,40.8088,40.7997,40.7997,6600.0
2011-03-15 14:10:00,90.29,90.3,90.28,90.28,7100.0,40.8043,40.8088,40.7997,40.7997,7100.0
2011-03-15 14:15:00,90.28,90.35,90.28,90.3,10200.0,40.7997,40.8314,40.7997,40.8088,10200.0
2011-03-15 14:20:00,90.32,90.35,90.3,90.35,4100.0,40.8178,40.8314,40.8088,40.8314,4100.0
2011-03-15 14:25:00,90.35,90.36,90.33,90.35,7400.0,40.8314,40.8359,40.8223,40.8314,7400.0
2011-03-15 14:30:00,90.34,90.35,90.28,90.3,32700.0,40.8268,40.8314,40.7997,40.8088,32700.0
2011-03-15 14:35:00,90.29,90.33,90.29,90.31,5300.0,40.8043,40.8223,40.8043,40.8133,5300.0
2011-03-15 14:40:00,90.31,90.35,90.31,90.35,5900.0,40.8133,40.8314,40.8133,40.8314,5900.0
2011-03-15 14:45:00,90.35,90.36,90.34,90.35,11300.0,40.8314,40.8359,40.8268,40.8314,11300.0
2011-03-15 14:50:00,90.35,90.35,90.34,90.34,9600.0,40.8314,40.8314,40.8268,40.8268,9600.0
2011-03-15 14:55:00,90.35,90.35,90.33,90.34,12000.0,40.8314,40.8314,40.8223,40.8268,12000.0
2011-03-15 15:00:00,90.33,90.34,90.31,90.31,19800.0,40.8223,40.8268,40.8133,40.8133,19800.0
2011-03-15 15:05:00,90.32,90.32,90.3,90.31,23800.0,40.8178,40.8178,40.8088,40.8133,23800.0
2011-03-15 15:10:00,90.31,90.32,90.3,90.31,13600.0,40.8133,40.8178,40.8088,40.8133,13600.0
2011-03-15 15:15:00,90.31,90.35,90.3,90.35,19400.0,40.8133,40.8314,40.8088,40.8314,19400.0
2011-03-15 15:20:00,90.35,90.41,90.35,90.4,33600.0,40.8314,40.8585,40.8314,40.854,33600.0
2011-03-15 15:25:00,90.4,90.41,90.4,90.41,6300.0,40.854,40.8585,40.854,40.8585,6300.0
2011-03-15 15:30:00,90.41,90.42,90.4,90.4,14300.0,40.8585,40.863,40.854,40.854,14300.0
2011-03-15 15:35:00,90.4,90.41,90.4,90.4,11200.0,40.854,40.8585,40.854,40.854,11200.0
2011-03-15 15:40:00,90.4,90.42,90.39,90.41,46000.0,40.854,40.863,40.8494,40.8585,46000.0
2011-03-15 15:45:00,90.4,90.4,90.38,90.38,76900.0,40.854,40.854,40.8449,40.8449,76900.0
2011-03-15 15:50:00,90.38,90.4,90.36,90.4,12600.0,40.8449,40.854,40.8359,40.854,12600.0
2011-03-15 15:55:00,90.41,90.41,90.34,90.34,47100.0,40.8585,40.8585,40.8268,40.8268,47100.0
2011-03-16 09:30:00,90.36,90.5,90.36,90.49,14500.0,40.8359,40.8992,40.8359,40.8946,14500.0
2011-03-16 09:35:00,90.47,90.49,90.45,90.45,11600.0,40.8856,40.8946,40.8766,40.8766,11600.0
2011-03-16 09:40:00,90.45,90.5,90.43,90.47,18100.0,40.8766,40.8992,40.8675,40.8856,18100.0
2011-03-16 09:45:00,90.47,90.49,90.45,90.47,10000.0,40.8856,40.8946,40.8766,40.8856,10000.0
2011-03-16 09:50:00,90.47,90.51,90.47,90.51,8600.0,40.8856,40.9037,40.8856,40.9037,8600.0
2011-03-16 09:55:00,90.49,90.62,90.48,90.53,117200.0,40.8946,40.9534,40.8901,40.9127,117200.0
2011-03-16 10:00:00,90.54,90.55,90.5,90.5,16500.0,40.9172,40.9218,40.8992,40.8992,16500.0
2011-03-16 10:05:00,90.5,90.5,90.49,90.49,11800.0,40.8992,40.8992,40.8946,40.8946,11800.0
2011-03-16 10:10:00,90.49,90.53,90.49,90.53,19300.0,40.8946,40.9127,40.8946,40.9127,19300.0
2011-03-16 10:15:00,90.51,90.52,90.49,90.5,4600.0,40.9037,40.9082,40.8946,40.8992,4600.0
2011-03-16 10:20:00,90.5,90.51,90.5,90.5,12000.0,40.8992,40.9037,40.8992,40.8992,12000.0
2011-03-16 10:25:00,90.51,90.51,90.5,90.5,7400.0,40.9037,40.9037,40.8992,40.8992,7400.0
2011-03-16 10:30:00,90.5,90.54,90.5,90.52,10300.0,40.8992,40.9172,40.8992,40.9082,10300.0
2011-03-16 10:35:00,90.53,90.54,90.5,90.52,18700.0,40.9127,40.9172,40.8992,40.9082,18700.0
2011-03-16 10:40:00,90.52,90.53,90.5,90.5,6600.0,40.9082,40.9127,40.8992,40.8992,6600.0
2011-03-16 10:45:00,90.5,90.52,90.5,90.5,13300.0,40.8992,40.9082,40.8992,40.8992,13300.0
2011-03-16 10:50:00,90.5,90.51,90.48,90.51,12100.0,40.8992,40.9037,40.8901,40.9037,12100.0
2011-03-16 10:55:00,90.5,90.51,90.49,90.5,22200.0,40.8992,40.9037,40.8946,40.8992,22200.0
2011-03-16 11:00:00,90.5,90.5,90.42,90.42,58200.0,40.8992,40.8992,40.863,40.863,58200.0
2011-03-16 11:05:00,90.42,90.43,90.29,90.41,47600.0,40.863,40.8675,40.8043,40.8585,47600.0
2011-03-16 11:10:00,90.4,90.41,90.28,90.4,17500.0,40.854,40.8585,40.7997,40.854,17500.0
2011-03-16 11:15:00,90.39,90.42,90.35,90.41,26800.0,40.8494,40.863,40.8314,40.8585,26800.0
2011-03-16 11:20:00,90.41,90.41,90.32,90.36,39800.0,40.8585,40.8585,40.8178,40.8359,39800.0
2011-03-16 11:25:00,90.36,90.43,90.32,90.43,13100.0,40.8359,40.8675,40.8178,40.8675,13100.0
2011-03-16 11:30:00,90.45,90.48,90.42,90.42,11700.0,40.8766,40.8901,40.863,40.863,11700.0
2011-03-16 11:35:00,90.43,90.43,90.36,90.41,14400.0,40.8675,40.8675,40.8359,40.8585,14400.0
2011-03-16 11:40:00,90.41,90.41,90.36,90.36,9400.0,40.8585,40.8585,40.8359,40.8359,9400.0
2011-03-16 11:45:00,90.36,90.37,90.33,90.36,18700.0,40.8359,40.8404,40.8223,40.8359,18700.0
2011-03-16 11:50:00,90.37,90.37,90.33,90.34,19600.0,40.8404,40.8404,40.8223,40.8268,19600.0
2011-03-16 11:55:00,90.33,90.38,90.33,90.34,10100.0,40.8223,40.8449,40.8223,40.8268,10100.0
2011-03-16 12:00:00,90.33,90.33,90.25,90.25,18200.0,40.8223,40.8223,40.7862,40.7862,18200.0
2011-03-16 12:05:00,90.25,90.25,90.22,90.24,7500.0,40.7862,40.7862,40.7726,40.7817,7500.0
2011-03-16 12:10:00,90.25,90.36,90.17,90.17,27900.0,40.7862,40.8359,40.75,40.75,27900.0
2011-03-16 12:15:00,90.18,90.24,90.17,90.17,16300.0,40.7545,40.7817,40.75,40.75,16300.0
2011-03-16 12:20:00,90.15,90.19,90.13,90.18,14000.0,40.741,40.7591,40.7319,40.7545,14000.0
2011-03-16 12:25:00,90.18,90.27,90.18,90.21,11100.0,40.7545,40.7952,40.7545,40.7681,11100.0
2011-03-16 12:30:00,90.2,90.24,90.18,90.19,7000.0,40.7636,40.7817,40.7545,40.7591,7000.0
2011-03-16 12:35:00,90.19,90.21,90.18,90.21,9800.0,40.7591,40.7681,40.7545,40.7681,9800.0
2011-03-16 12:40:00,90.22,90.23,90.2,90.22,8000.0,40.7726,40.7771,40.7636,40.7726,8000.0
2011-03-16 12:45:00,90.2,90.23,90.18,90.22,8500.0,40.7636,40.7771,40.7545,40.7726,8500.0
2011-03-16 12:50:00,90.21,90.3,90.21,90.27,19200.0,40.7681,40.8088,40.7681,40.7952,19200.0
2011-03-16 12:55:00,90.29,90.3,90.27,90.3,5900.0,40.8043,40.8088,40.7952,40.8088,5900.0
2011-03-16 13:00:00,90.29,90.31,90.29,90.3,9600.0,40.8043,40.8133,40.8043,40.8088,9600.0
2011-03-16 13:05:00,90.31,90.31,90.27,90.28,8100.0,40.8133,40.8133,40.7952,40.7997,8100.0
2011-03-16 13:10:00,90.28,90.28,90.22,90.23,12000.0,40.7997,40.7997,40.7726,40.7771,12000.0
2011-03-16 13:15:00,90.22,90.23,90.22,90.22,5900.0,40.7726,40.7771,40.7726,40.7726,5900.0
2011-03-16 13:20:00,90.23,90.23,90.2,90.21,7200.0,40.7771,40.7771,40.7636,40.7681,7200.0
2011-03-16 13:25:00,90.21,90.22,90.14,90.16,68400.0,40.7681,40.7726,40.7365,40.7455,68400.0
2011-03-16 13:30:00,90.16,90.17,90.14,90.14,6000.0,40.7455,40.75,40.7365,40.7365,6000.0
2011-03-16 13:35:00,90.15,90.15,90.1,90.1,12300.0,40.741,40.741,40.7184,40.7184,12300.0
2011-03-16 13:40:00,90.11,90.12,90.08,90.1,62600.0,40.7229,40.7274,40.7093,40.7184,62600.0
2011-03-16 13:45:00,90.1,90.13,90.09,90.11,21900.0,40.7184,40.7319,40.7139,40.7229,21900.0
2011-03-16 13:50:00,90.1,90.14,90.1,90.13,61700.0,40.7184,40.7365,40.7184,40.7319,61700.0
2011-03-16 13:55:00,90.12,90.13,90.1,90.11,12200.0,40.7274,40.7319,40.7184,40.7229,12200.0
2011-03-16 14:00:00,90.11,90.11,90.05,90.05,28700.0,40.7229,40.7229,40.6958,40.6958,28700.0
2011-03-16 14:05:00,90.05,90.06,90.02,90.02,9600.0,40.6958,40.7003,40.6822,40.6822,9600.0
2011-03-16 14:10:00,90.02,90.03,89.95,89.97,16200.0,40.6822,40.6867,40.6506,40.6596,16200.0
2011-03-16 14:15:00,89.96,89.96,89.93,89.94,15600.0,40.6551,40.6551,40.6416,40.6461,15600.0
2011-03-16 14:20:00,89.92,89.96,89.9,89.96,19000.0,40.637,40.6551,40.628,40.6551,19000.0
2011-03-16 14:25:00,89.97,90.07,89.96,89.98,66600.0,40.6596,40.7048,40.6551,40.6642,66600.0
2011-03-16 14:30:00,89.97,90.0,89.96,89.96,11700.0,40.6596,40.6732,40.6551,40.6551,11700.0
2011-03-16 14:35:00,89.96,90.01,89.96,90.0,28400.0,40.6551,40.6777,40.6551,40.6732,28400.0
2011-03-16 14:40:00,90.0,90.11,90.0,90.08,53400.0,40.6732,40.7229,40.6732,40.7093,53400.0
2011-03-16 14:45:00,90.08,90.08,90.04,90.05,13400.0,40.7093,40.7093,40.6913,40.6958,13400.0
2011-03-16 14:50:00,90.05,90.06,90.04,90.05,18900.0,40.6958,40.7003,40.6913,40.6958,18900.0
2011-03-16 14:55:00,90.05,90.09,90.04,90.07,62900.0,40.6958,40.7139,40.6913,40.7048,62900.0
2011-03-16 15:00:00,90.07,90.08,90.05,90.05,10900.0,40.7048,40.7093,40.6958,40.6958,10900.0
2011-03-16 15:05:00,90.05,90.06,90.0,90.01,33700.0,40.6958,40.7003,40.6732,40.6777,33700.0
2011-03-16 15:10:00,90.01,90.02,90.0,90.01,39300.0,40.6777,40.6822,40.6732,40.6777,39300.0
2011-03-16 15:15:00,90.0,90.0,89.97,89.98,65200.0,40.6732,40.6732,40.6596,40.6642,65200.0
2011-03-16 15:20:00,89.98,89.99,89.97,89.98,13900.0,40.6642,40.6687,40.6596,40.6642,13900.0
2011-03-16 15:25:00,89.98,89.98,89.9,89.93,19100.0,40.6642,40.6642,40.628,40.6416,19100.0
2011-03-16 15:30:00,89.94,89.97,89.84,89.86,178100.0,40.6461,40.6596,40.6009,40.6099,178100.0
2011-03-16 15:35:00,89.86,89.87,89.78,89.81,111500.0,40.6099,40.6144,40.5738,40.5873,111500.0
2011-03-16 15:40:00,89.81,89.89,89.81,89.85,40800.0,40.5873,40.6235,40.5873,40.6054,40800.0
2011-03-16 15:45:00,89.85,89.85,89.76,89.8,28500.0,40.6054,40.6054,40.5647,40.5828,28500.0
2011-03-16 15:50:00,89.8,89.81,89.79,89.79,46800.0,40.5828,40.5873,40.5783,40.5783,46800.0
2011-03-16 15:55:00,89.79,89.8,89.72,89.72,115000.0,40.5783,40.5828,40.5467,40.5467,115000.0
2011-03-17 09:30:00,90.22,90.41,90.22,90.4,35500.0,40.7726,40.8585,40.7726,40.854,35500.0
2011-03-17 09:35:00,90.39,90.42,90.36,90.36,28100.0,40.8494,40.863,40.8359,40.8359,28100.0
2011-03-17 09:40:00,90.36,90.42,90.34,90.39,48700.0,40.8359,40.863,40.8268,40.8494,48700.0
2011-03-17 09:45:00,90.4,90.4,90.36,90.36,33900.0,40.854,40.854,40.8359,40.8359,33900.0
2011-03-17 09:50:00,90.36,90.37,90.35,90.36,23800.0,40.8359,40.8404,40.8314,40.8359,23800.0
2011-03-17 09:55:00,90.36,90.37,90.35,90.35,23600.0,40.8359,40.8404,40.8314,40.8314,23600.0
2011-03-17 10:00:00,90.36,90.38,90.35,90.37,30900.0,40.8359,40.8449,40.8314,40.8404,30900.0
2011-03-17 10:05:00,90.37,90.38,90.36,90.38,21800.0,40.8404,40.8449,40.8359,40.8449,21800.0
2011-03-17 10:10:00,90.38,90.4,90.37,90.4,21700.0,40.8449,40.854,40.8404,40.854,21700.0
2011-03-17 10:15:00,90.39,90.6,90.39,90.6,56000.0,40.8494,40.9443,40.8494,40.9443,56000.0
2011-03-17 10:20:00,90.59,90.59,90.54,90.55,25600.0,40.9398,40.9398,40.9172,40.9218,25600.0
2011-03-17 10:25:00,90.55,90.63,90.55,90.61,28300.0,40.9218,40.9579,40.9218,40.9489,28300.0
2011-03-17 10:30:00,90.61,90.61,90.57,90.57,24300.0,40.9489,40.9489,40.9308,40.9308,24300.0
2011-03-17 10:35:00,90.58,90.58,90.57,90.58,9200.0,40.9353,40.9353,40.9308,40.9353,9200.0
2011-03-17 10:40:00,90.58,90.58,90.57,90.57,8000.0,40.9353,40.9353,40.9308,40.9308,8000.0
2011-03-17 10:45:00,90.58,90.6,90.57,90.59,12900.0,40.9353,40.9443,40.9308,40.9398,12900.0
2011-03-17 10:50:00,90.6,90.6,90.59,90.6,6400.0,40.9443,40.9443,40.9398,40.9443,6400.0
2011-03-17 10:55:00,90.6,90.6,90.59,90.6,26100.0,40.9443,40.9443,40.9398,40.9443,26100.0
2011-03-17 11:00:00,90.6,90.65,90.59,90.64,13000.0,40.9443,40.9669,40.9398,40.9624,13000.0
2011-03-17 11:05:00,90.65,90.71,90.65,90.71,4700.0,40.9669,40.9941,40.9669,40.9941,4700.0
2011-03-17 11:10:00,90.7,90.7,90.68,90.69,18200.0,40.9895,40.9895,40.9805,40.985,18200.0
2011-03-17 11:15:00,90.68,90.74,90.67,90.72,17800.0,40.9805,41.0076,40.976,40.9986,17800.0
2011-03-17 11:20:00,90.73,90.76,90.67,90.67,5600.0,41.0031,41.0167,40.976,40.976,5600.0
2011-03-17 11:25:00,90.67,90.72,90.67,90.72,1700.0,40.976,40.9986,40.976,40.9986,1700.0
2011-03-17 11:30:00,90.71,90.72,90.7,90.71,6300.0,40.9941,40.9986,40.9895,40.9941,6300.0
2011-03-17 11:35:00,90.71,90.75,90.7,90.72,16700.0,40.9941,41.0121,40.9895,40.9986,16700.0
2011-03-17 11:40:00,90.72,90.72,90.71,90.71,6600.0,40.9986,40.9986,40.9941,40.9941,6600.0
2011-03-17 11:45:00,90.71,90.72,90.64,90.67,6300.0,40.9941,40.9986,40.9624,40.976,6300.0
2011-03-17 11:50:00,90.66,90.67,90.61,90.67,4100.0,40.9715,40.976,40.9489,40.976,4100.0
2011-03-17 11:55:00,90.66,90.7,90.65,90.67,13200.0,40.9715,40.9895,40.9669,40.976,13200.0
2011-03-17 12:00:00,90.7,90.73,90.67,90.7,4200.0,40.9895,41.0031,40.976,40.9895,4200.0
2011-03-17 12:05:00,90.68,90.74,90.68,90.74,9600.0,40.9805,41.0076,40.9805,41.0076,9600.0
2011-03-17 12:10:00,90.74,90.74,90.71,90.73,3300.0,41.0076,41.0076,40.9941,41.0031,3300.0
2011-03-17 12:15:00,90.73,90.74,90.71,90.73,5600.0,41.0031,41.0076,40.9941,41.0031,5600.0
2011-03-17 12:20:00,90.73,90.75,90.7,90.71,12700.0,41.0031,41.0121,40.9895,40.9941,12700.0
2011-03-17 12:25:00,90.71,90.72,90.65,90.65,3300.0,40.9941,40.9986,40.9669,40.9669,3300.0
2011-03-17 12:30:00,90.65,90.71,90.64,90.68,13900.0,40.9669,40.9941,40.9624,40.9805,13900.0
2011-03-17 12:35:00,90.67,90.68,90.66,90.66,1800.0,40.976,40.9805,40.9715,40.9715,1800.0
2011-03-17 12:40:00,90.65,90.66,90.64,90.65,2700.0,40.9669,40.9715,40.9624,40.9669,2700.0
2011-03-17 12:45:00,90.65,90.66,90.63,90.64,14300.0,40.9669,40.9715,40.9579,40.9624,14300.0
2011-03-17 12:50:00,90.64,90.65,90.62,90.62,9200.0,40.9624,40.9669,40.9534,40.9534,9200.0
2011-03-17 12:55:00,90.63,90.65,90.62,90.65,5300.0,40.9579,40.9669,40.9534,40.9669,5300.0
2011-03-17 13:00:00,90.63,90.66,90.63,90.64,13200.0,40.9579,40.9715,40.9579,40.9624,13200.0
2011-03-17 13:05:00,90.63,90.65,90.63,90.65,21600.0,40.9579,40.9669,40.9579,40.9669,21600.0
2011-03-17 13:10:00,90.65,90.67,90.63,90.66,29500.0,40.9669,40.976,40.9579,40.9715,29500.0
2011-03-17 13:15:00,90.65,90.66,90.63,90.65,9100.0,40.9669,40.9715,40.9579,40.9669,9100.0
2011-03-17 13:20:00,90.65,90.66,90.65,90.65,2700.0,40.9669,40.9715,40.9669,40.9669,2700.0
2011-03-17 13:25:00,90.65,90.65,90.61,90.64,8700.0,40.9669,40.9669,40.9489,40.9624,8700.0
2011-03-17 13:30:00,90.62,90.64,90.6,90.62,5400.0,40.9534,40.9624,40.9443,40.9534,5400.0
2011-03-17 13:35:00,90.63,90.64,90.62,90.63,3800.0,40.9579,40.9624,40.9534,40.9579,3800.0
2011-03-17 13:40:00,90.64,90.66,90.64,90.65,2700.0,40.9624,40.9715,40.9624,40.9669,2700.0
2011-03-17 13:45:00,90.66,90.66,90.64,90.65,5700.0,40.9715,40.9715,40.9624,40.9669,5700.0
2011-03-17 13:50:00,90.62,90.65,90.5,90.5,84700.0,40.9534,40.9669,40.8992,40.8992,84700.0
2011-03-17 13:55:00,90.52,90.59,90.49,90.56,13600.0,40.9082,40.9398,40.8946,40.9263,13600.0
2011-03-17 14:00:00,90.56,90.58,90.55,90.57,8700.0,40.9263,40.9353,40.9218,40.9308,8700.0
2011-03-17 14:05:00,90.58,90.59,90.57,90.58,19900.0,40.9353,40.9398,40.9308,40.9353,19900.0
2011-03-17 14:10:00,90.58,90.59,90.57,90.57,10700.0,40.9353,40.9398,40.9308,40.9308,10700.0
2011-03-17 14:15:00,90.57,90.58,90.54,90.55,7800.0,40.9308,40.9353,40.9172,40.9218,7800.0
2011-03-17 14:20:00,90.55,90.57,90.54,90.57,8600.0,40.9218,40.9308,40.9172,40.9308,8600.0
2011-03-17 14:25:00,90.57,90.57,90.53,90.53,8100.0,40.9308,40.9308,40.9127,40.9127,8100.0
2011-03-17 14:30:00,90.53,90.56,90.52,90.55,13600.0,40.9127,40.9263,40.9082,40.9218,13600.0
2011-03-17 14:35:00,90.55,90.56,90.55,90.55,8500.0,40.9218,40.9263,40.9218,40.9218,8500.0
2011-03-17 14:40:00,90.55,90.59,90.55,90.58,22700.0,40.9218,40.9398,40.9218,40.9353,22700.0
2011-03-17 14:45:00,90.58,90.59,90.56,90.56,11700.0,40.9353,40.9398,40.9263,40.9263,11700.0
2011-03-17 14:50:00,90.57,90.64,90.57,90.63,15900.0,40.9308,40.9624,40.9308,40.9579,15900.0
2011-03-17 14:55:00,90.63,90.65,90.58,90.59,12500.0,40.9579,40.9669,40.9353,40.9398,12500.0
2011-03-17 15:00:00,90.58,90.59,90.56,90.56,15900.0,40.9353,40.9398,40.9263,40.9263,15900.0
2011-03-17 15:05:00,90.56,90.59,90.56,90.58,9200.0,40.9263,40.9398,40.9263,40.9353,9200.0
2011-03-17 15:10:00,90.59,90.64,90.59,90.62,14000.0,40.9398,40.9624,40.9398,40.9534,14000.0
2011-03-17 15:15:00,90.64,90.65,90.59,90.59,12100.0,40.9624,40.9669,40.9398,40.9398,12100.0
2011-03-17 15:20:00,90.59,90.68,90.57,90.66,375000.0,40.9398,40.9805,40.9308,40.9715,375000.0
2011-03-17 15:25:00,90.65,90.67,90.6,90.6,9200.0,40.9669,40.976,40.9443,40.9443,9200.0
2011-03-17 15:30:00,90.59,90.61,90.59,90.59,10600.0,40.9398,40.9489,40.9398,40.9398,10600.0
2011-03-17 15:35:00,90.59,90.6,90.58,90.6,10000.0,40.9398,40.9443,40.9353,40.9443,10000.0
2011-03-17 15:40:00,90.6,90.64,90.57,90.62,60800.0,40.9443,40.9624,40.9308,40.9534,60800.0
2011-03-17 15:45:00,90.62,90.64,90.62,90.63,20500.0,40.9534,40.9624,40.9534,40.9579,20500.0
2011-03-17 15:50:00,90.63,90.64,90.62,90.63,11300.0,40.9579,40.9624,40.9534,40.9579,11300.0
2011-03-17 15:55:00,90.62,90.73,90.62,90.71,20400.0,40.9534,41.0031,40.9534,40.9941,20400.0
2011-03-18 09:30:00,91.14,91.24,91.02,91.15,37800.0,41.1884,41.2336,41.1342,41.1929,37800.0
2011-03-18 09:35:00,91.16,91.18,91.09,91.11,17000.0,41.1974,41.2065,41.1658,41.1748,17000.0
2011-03-18 09:40:00,91.08,91.19,91.05,91.18,10200.0,41.1613,41.211,41.1477,41.2065,10200.0
2011-03-18 09:45:00,91.18,91.19,91.15,91.18,5700.0,41.2065,41.211,41.1929,41.2065,5700.0
2011-03-18 09:50:00,91.16,91.18,91.15,91.18,6700.0,41.1974,41.2065,41.1929,41.2065,6700.0
2011-03-18 09:55:00,91.16,91.17,91.14,91.16,10800.0,41.1974,41.2019,41.1884,41.1974,10800.0
2011-03-18 10:00:00,91.16,91.16,91.1,91.13,10400.0,41.1974,41.1974,41.1703,41.1839,10400.0
2011-03-18 10:05:00,91.13,91.14,91.07,91.09,9200.0,41.1839,41.1884,41.1568,41.1658,9200.0
2011-03-18 10:10:00,91.09,91.1,91.07,91.08,7200.0,41.1658,41.1703,41.1568,41.1613,7200.0
2011-03-18 10:15:00,91.08,91.1,91.08,91.1,3000.0,41.1613,41.1703,41.1613,41.1703,3000.0
2011-03-18 10:20:00,91.1,91.12,91.08,91.1,11000.0,41.1703,41.1793,41.1613,41.1703,11000.0
2011-03-18 10:25:00,91.09,91.12,91.09,91.11,6800.0,41.1658,41.1793,41.1658,41.1748,6800.0
2011-03-18 10:30:00,91.11,91.12,91.04,91.1,21300.0,41.1748,41.1793,41.1432,41.1703,21300.0
2011-03-18 10:35:00,91.1,91.13,91.06,91.06,15900.0,41.1703,41.1839,41.1522,41.1522,15900.0
2011-03-18 10:40:00,91.08,91.12,91.06,91.09,15500.0,41.1613,41.1793,41.1522,41.1658,15500.0
2011-03-18 10:45:00,91.12,91.12,91.09,91.09,3200.0,41.1793,41.1793,41.1658,41.1658,3200.0
2011-03-18 10:50:00,91.11,91.15,91.08,91.08,7900.0,41.1748,41.1929,41.1613,41.1613,7900.0
2011-03-18 10:55:00,91.08,91.13,91.08,91.11,5600.0,41.1613,41.1839,41.1613,41.1748,5600.0
2011-03-18 11:00:00,91.11,91.11,91.08,91.1,18700.0,41.1748,41.1748,41.1613,41.1703,18700.0
2011-03-18 11:05:00,91.11,91.13,91.11,91.13,26200.0,41.1748,41.1839,41.1748,41.1839,26200.0
2011-03-18 11:10:00,91.13,91.14,91.11,91.14,3000.0,41.1839,41.1884,41.1748,41.1884,3000.0
2011-03-18 11:15:00,91.14,91.16,91.13,91.14,2700.0,41.1884,41.1974,41.1839,41.1884,2700.0
2011-03-18 11:20:00,91.13,91.15,91.12,91.15,3800.0,41.1839,41.1929,41.1793,41.1929,3800.0
2011-03-18 11:25:00,91.15,91.15,91.11,91.12,2800.0,41.1929,41.1929,41.1748,41.1793,2800.0
2011-03-18 11:30:00,91.12,91.13,91.1,91.11,6200.0,41.1793,41.1839,41.1703,41.1748,6200.0
2011-03-18 11:35:00,91.1,91.14,91.1,91.14,5800.0,41.1703,41.1884,41.1703,41.1884,5800.0
2011-03-18 11:40:00,91.14,91.15,91.1,91.11,7400.0,41.1884,41.1929,41.1703,41.1748,7400.0
2011-03-18 11:45:00,91.1,91.11,91.1,91.1,11600.0,41.1703,41.1748,41.1703,41.1703,11600.0
2011-03-18 11:50:00,91.1,91.1,91.05,91.09,15900.0,41.1703,41.1703,41.1477,41.1658,15900.0
2011-03-18 11:55:00,91.09,91.1,91.07,91.1,7200.0,41.1658,41.1703,41.1568,41.1703,7200.0
2011-03-18 12:00:00,91.1,91.12,91.1,91.11,5700.0,41.1703,41.1793,41.1703,41.1748,5700.0
2011-03-18 12:05:00,91.11,91.12,91.1,91.11,5600.0,41.1748,41.1793,41.1703,41.1748,5600.0
2011-03-18 12:10:00,91.11,91.15,91.11,91.13,6700.0,41.1748,41.1929,41.1748,41.1839,6700.0
2011-03-18 12:15:00,91.15,91.16,91.15,91.15,5100.0,41.1929,41.1974,41.1929,41.1929,5100.0
2011-03-18 12:20:00,91.16,91.17,91.15,91.17,6300.0,41.1974,41.2019,41.1929,41.2019,6300.0
2011-03-18 12:25:00,91.17,91.19,91.17,91.19,6400.0,41.2019,41.211,41.2019,41.211,6400.0
2011-03-18 12:30:00,91.2,91.2,91.17,91.17,13100.0,41.2155,41.2155,41.2019,41.2019,13100.0
2011-03-18 12:35:00,91.17,91.19,91.16,91.19,8100.0,41.2019,41.211,41.1974,41.211,8100.0
2011-03-18 12:40:00,91.17,91.19,91.15,91.18,51800.0,41.2019,41.211,41.1929,41.2065,51800.0
2011-03-18 12:45:00,91.18,91.2,91.18,91.19,4600.0,41.2065,41.2155,41.2065,41.211,4600.0
2011-03-18 12:50:00,91.19,91.19,91.17,91.19,10400.0,41.211,41.211,41.2019,41.211,10400.0
2011-03-18 12:55:00,91.19,91.19,91.16,91.17,21200.0,41.211,41.211,41.1974,41.2019,21200.0
2011-03-18 13:00:00,91.18,91.19,91.14,91.16,38400.0,41.2065,41.211,41.1884,41.1974,38400.0
2011-03-18 13:05:00,91.18,91.2,91.16,91.2,20100.0,41.2065,41.2155,41.1974,41.2155,20100.0
2011-03-18 13:10:00,91.2,91.2,91.19,91.19,800.0,41.2155,41.2155,41.211,41.211,800.0
2011-03-18 13:15:00,91.2,91.2,91.19,91.2,18600.0,41.2155,41.2155,41.211,41.2155,18600.0
2011-03-18 13:20:00,91.2,91.2,91.18,91.19,11100.0,41.2155,41.2155,41.2065,41.211,11100.0
2011-03-18 13:25:00,91.19,91.2,91.19,91.2,5500.0,41.211,41.2155,41.211,41.2155,5500.0
2011-03-18 13:30:00,91.21,91.21,91.18,91.18,5700.0,41.22,41.22,41.2065,41.2065,5700.0
2011-03-18 13:35:00,91.21,91.21,91.2,91.21,600.0,41.22,41.22,41.2155,41.22,600.0
2011-03-18 13:40:00,91.2,91.21,91.18,91.19,4100.0,41.2155,41.22,41.2065,41.211,4100.0
2011-03-18 13:45:00,91.19,91.27,91.19,91.26,26700.0,41.211,41.2471,41.211,41.2426,26700.0
2011-03-18 13:50:00,91.26,91.3,91.26,91.3,12900.0,41.2426,41.2607,41.2426,41.2607,12900.0
2011-03-18 13:55:00,91.3,91.31,91.29,91.3,13700.0,41.2607,41.2652,41.2562,41.2607,13700.0
2011-03-18 14:00:00,91.3,91.32,91.3,91.3,16700.0,41.2607,41.2697,41.2607,41.2607,16700.0
2011-03-18 14:05:00,91.3,91.35,91.3,91.32,12100.0,41.2607,41.2833,41.2607,41.2697,12100.0
2011-03-18 14:10:00,91.33,91.33,91.32,91.33,6900.0,41.2743,41.2743,41.2697,41.2743,6900.0
2011-03-18 14:15:00,91.33,91.33,91.26,91.26,31900.0,41.2743,41.2743,41.2426,41.2426,31900.0
2011-03-18 14:20:00,91.27,91.31,91.27,91.3,31300.0,41.2471,41.2652,41.2471,41.2607,31300.0
2011-03-18 14:25:00,91.29,91.31,91.29,91.3,23700.0,41.2562,41.2652,41.2562,41.2607,23700.0
2011-03-18 14:30:00,91.3,91.32,91.3,91.31,11500.0,41.2607,41.2697,41.2607,41.2652,11500.0
2011-03-18 14:35:00,91.32,91.32,91.3,91.32,13400.0,41.2697,41.2697,41.2607,41.2697,13400.0
2011-03-18 14:40:00,91.33,91.35,91.33,91.33,4100.0,41.2743,41.2833,41.2743,41.2743,4100.0
2011-03-18 14:45:00,91.34,91.42,91.33,91.41,51400.0,41.2788,41.3149,41.2743,41.3104,51400.0
2011-03-18 14:50:00,91.41,91.45,91.41,91.44,11700.0,41.3104,41.3285,41.3104,41.324,11700.0
2011-03-18 14:55:00,91.44,91.45,91.33,91.37,31200.0,41.324,41.3285,41.2743,41.2923,31200.0
2011-03-18 15:00:00,91.39,91.4,91.37,91.38,17000.0,41.3014,41.3059,41.2923,41.2968,17000.0
2011-03-18 15:05:00,91.38,91.4,91.38,91.39,10700.0,41.2968,41.3059,41.2968,41.3014,10700.0
2011-03-18 15:10:00,91.39,91.4,91.35,91.35,9800.0,41.3014,41.3059,41.2833,41.2833,9800.0
2011-03-18 15:15:00,91.35,91.44,91.34,91.44,30300.0,41.2833,41.324,41.2788,41.324,30300.0
2011-03-18 15:20:00,91.44,91.46,91.39,91.4,14900.0,41.324,41.333,41.3014,41.3059,14900.0
2011-03-18 15:25:00,91.39,91.42,91.36,91.41,21700.0,41.3014,41.3149,41.2878,41.3104,21700.0
2011-03-18 15:30:00,91.41,91.44,91.4,91.44,8300.0,41.3104,41.324,41.3059,41.324,8300.0
2011-03-18 15:35:00,91.45,91.45,91.38,91.42,12400.0,41.3285,41.3285,41.2968,41.3149,12400.0
2011-03-18 15:40:00,91.41,91.47,91.3,91.39,33500.0,41.3104,41.3375,41.2607,41.3014,33500.0
2011-03-18 15:45:00,91.4,91.41,91.35,91.35,27100.0,41.3059,41.3104,41.2833,41.2833,27100.0
2011-03-18 15:50:00,91.35,91.42,91.34,91.39,27400.0,41.2833,41.3149,41.2788,41.3014,27400.0
2011-03-18 15:55:00,91.39,91.4,91.17,91.22,91600.0,41.3014,41.3059,41.2019,41.2245,91600.0
2011-03-21 09:30:00,91.49,91.58,91.41,91.5,37800.0,41.3466,41.3872,41.3104,41.3511,37800.0
2011-03-21 09:35:00,91.49,91.55,91.49,91.5,8000.0,41.3466,41.3737,41.3466,41.3511,8000.0
2011-03-21 09:40:00,91.49,91.55,91.49,91.55,9100.0,41.3466,41.3737,41.3466,41.3737,9100.0
2011-03-21 09:45:00,91.54,91.61,91.54,91.61,25400.0,41.3692,41.4008,41.3692,41.4008,25400.0
2011-03-21 09:50:00,91.61,91.62,91.6,91.61,8000.0,41.4008,41.4053,41.3963,41.4008,8000.0
2011-03-21 09:55:00,91.6,91.61,91.6,91.61,9200.0,41.3963,41.4008,41.3963,41.4008,9200.0
2011-03-21 10:00:00,91.6,91.62,91.6,91.62,4100.0,41.3963,41.4053,41.3963,41.4053,4100.0
2011-03-21 10:05:00,91.62,91.67,91.61,91.66,7700.0,41.4053,41.4279,41.4008,41.4234,7700.0
2011-03-21 10:10:00,91.67,91.7,91.66,91.66,17200.0,41.4279,41.4415,41.4234,41.4234,17200.0
2011-03-21 10:15:00,91.66,91.69,91.65,91.69,2700.0,41.4234,41.4369,41.4189,41.4369,2700.0
2011-03-21 10:20:00,91.67,91.68,91.61,91.64,9300.0,41.4279,41.4324,41.4008,41.4143,9300.0
2011-03-21 10:25:00,91.64,91.64,91.62,91.64,4600.0,41.4143,41.4143,41.4053,41.4143,4600.0
2011-03-21 10:30:00,91.66,91.67,91.61,91.63,3000.0,41.4234,41.4279,41.4008,41.4098,3000.0
2011-03-21 10:35:00,91.64,91.68,91.64,91.67,3600.0,41.4143,41.4324,41.4143,41.4279,3600.0
2011-03-21 10:40:00,91.68,91.69,91.66,91.66,7200.0,41.4324,41.4369,41.4234,41.4234,7200.0
2011-03-21 10:45:00,91.67,91.69,91.65,91.69,10500.0,41.4279,41.4369,41.4189,41.4369,10500.0
2011-03-21 10:50:00,91.69,91.69,91.67,91.69,13700.0,41.4369,41.4369,41.4279,41.4369,13700.0
2011-03-21 10:55:00,91.7,91.71,91.67,91.7,13400.0,41.4415,41.446,41.4279,41.4415,13400.0
2011-03-21 11:00:00,91.68,91.68,91.61,91.67,11200.0,41.4324,41.4324,41.4008,41.4279,11200.0
2011-03-21 11:05:00,91.67,91.68,91.66,91.68,6600.0,41.4279,41.4324,41.4234,41.4324,6600.0
2011-03-21 11:10:00,91.68,91.69,91.67,91.69,2500.0,41.4324,41.4369,41.4279,41.4369,2500.0
2011-03-21 11:15:00,91.69,91.69,91.67,91.69,1500.0,41.4369,41.4369,41.4279,41.4369,1500.0
2011-03-21 11:20:00,91.68,91.71,91.67,91.71,7700.0,41.4324,41.446,41.4279,41.446,7700.0
2011-03-21 11:25:00,91.72,91.72,91.7,91.72,1900.0,41.4505,41.4505,41.4415,41.4505,1900.0
2011-03-21 11:30:00,91.7,91.73,91.7,91.72,6400.0,41.4415,41.455,41.4415,41.4505,6400.0
2011-03-21 11:35:00,91.72,91.73,91.7,91.73,21600.0,41.4505,41.455,41.4415,41.455,21600.0
2011-03-21 11:40:00,91.73,91.74,91.71,91.74,3400.0,41.455,41.4595,41.446,41.4595,3400.0
2011-03-21 11:45:00,91.73,91.75,91.72,91.74,4400.0,41.455,41.4641,41.4505,41.4595,4400.0
2011-03-21 11:50:00,91.74,91.75,91.73,91.75,1100.0,41.4595,41.4641,41.455,41.4641,1100.0
2011-03-21 11:55:00,91.75,91.76,91.73,91.76,5600.0,41.4641,41.4686,41.455,41.4686,5600.0
2011-03-21 12:00:00,91.75,91.75,91.67,91.69,10600.0,41.4641,41.4641,41.4279,41.4369,10600.0
2011-03-21 12:05:00,91.7,91.7,91.68,91.7,1400.0,41.4415,41.4415,41.4324,41.4415,1400.0
2011-03-21 12:10:00,91.7,91.7,91.68,91.7,2500.0,41.4415,41.4415,41.4324,41.4415,2500.0
2011-03-21 12:15:00,91.7,91.72,91.68,91.72,2100.0,41.4415,41.4505,41.4324,41.4505,2100.0
2011-03-21 12:20:00,91.71,91.72,91.71,91.72,2200.0,41.446,41.4505,41.446,41.4505,2200.0
2011-03-21 12:25:00,91.72,91.73,91.71,91.73,10200.0,41.4505,41.455,41.446,41.455,10200.0
2011-03-21 12:30:00,91.73,91.73,91.71,91.72,3100.0,41.455,41.455,41.446,41.4505,3100.0
2011-03-21 12:35:00,91.72,91.73,91.71,91.73,1600.0,41.4505,41.455,41.446,41.455,1600.0
2011-03-21 12:40:00,91.72,91.73,91.72,91.73,3100.0,41.4505,41.455,41.4505,41.455,3100.0
2011-03-21 12:45:00,91.72,91.73,91.71,91.73,13700.0,41.4505,41.455,41.446,41.455,13700.0
2011-03-21 12:50:00,91.72,91.74,91.72,91.74,13600.0,41.4505,41.4595,41.4505,41.4595,13600.0
2011-03-21 12:55:00,91.74,91.76,91.73,91.75,10300.0,41.4595,41.4686,41.455,41.4641,10300.0
2011-03-21 13:00:00,91.76,91.76,91.74,91.75,6000.0,41.4686,41.4686,41.4595,41.4641,6000.0
2011-03-21 13:05:00,91.75,91.77,91.75,91.77,3500.0,41.4641,41.4731,41.4641,41.4731,3500.0
2011-03-21 13:10:00,91.77,91.77,91.75,91.75,5100.0,41.4731,41.4731,41.4641,41.4641,5100.0
2011-03-21 13:15:00,91.75,91.76,91.73,91.75,1200.0,41.4641,41.4686,41.455,41.4641,1200.0
2011-03-21 13:20:00,91.75,91.75,91.67,91.69,12900.0,41.4641,41.4641,41.4279,41.4369,12900.0
2011-03-21 13:25:00,91.69,91.71,91.67,91.7,3400.0,41.4369,41.446,41.4279,41.4415,3400.0
2011-03-21 13:30:00,91.71,91.71,91.7,91.71,1600.0,41.446,41.446,41.4415,41.446,1600.0
2011-03-21 13:35:00,91.71,91.73,91.71,91.72,2200.0,41.446,41.455,41.446,41.4505,2200.0
2011-03-21 13:40:00,91.73,91.75,91.68,91.68,5700.0,41.455,41.4641,41.4324,41.4324,5700.0
2011-03-21 13:45:00,91.68,91.7,91.68,91.69,3000.0,41.4324,41.4415,41.4324,41.4369,3000.0
2011-03-21 13:50:00,91.7,91.72,91.7,91.71,3700.0,41.4415,41.4505,41.4415,41.446,3700.0
2011-03-21 13:55:00,91.73,91.75,91.73,91.74,500.0,41.455,41.4641,41.455,41.4595,500.0
2011-03-21 14:00:00,91.75,91.75,91.66,91.67,5800.0,41.4641,41.4641,41.4234,41.4279,5800.0
2011-03-21 14:05:00,91.66,91.75,91.66,91.75,6100.0,41.4234,41.4641,41.4234,41.4641,6100.0
2011-03-21 14:10:00,91.74,91.75,91.73,91.74,3200.0,41.4595,41.4641,41.455,41.4595,3200.0
2011-03-21 14:15:00,91.74,91.75,91.74,91.74,700.0,41.4595,41.4641,41.4595,41.4595,700.0
2011-03-21 14:20:00,91.75,91.75,91.74,91.74,6600.0,41.4641,41.4641,41.4595,41.4595,6600.0
2011-03-21 14:25:00,91.74,91.74,91.7,91.7,5300.0,41.4595,41.4595,41.4415,41.4415,5300.0
2011-03-21 14:30:00,91.71,91.75,91.7,91.75,13800.0,41.446,41.4641,41.4415,41.4641,13800.0
2011-03-21 14:35:00,91.75,91.77,91.73,91.76,7300.0,41.4641,41.4731,41.455,41.4686,7300.0
2011-03-21 14:40:00,91.77,91.78,91.77,91.78,4500.0,41.4731,41.4776,41.4731,41.4776,4500.0
2011-03-21 14:45:00,91.77,91.78,91.76,91.77,6700.0,41.4731,41.4776,41.4686,41.4731,6700.0
2011-03-21 14:50:00,91.77,91.77,91.75,91.75,6100.0,41.4731,41.4731,41.4641,41.4641,6100.0
2011-03-21 14:55:00,91.75,91.76,91.72,91.74,2400.0,41.4641,41.4686,41.4505,41.4595,2400.0
2011-03-21 15:00:00,91.73,91.73,91.71,91.73,3100.0,41.455,41.455,41.446,41.455,3100.0
2011-03-21 15:05:00,91.71,91.71,91.68,91.7,14200.0,41.446,41.446,41.4324,41.4415,14200.0
2011-03-21 15:10:00,91.69,91.7,91.66,91.69,8800.0,41.4369,41.4415,41.4234,41.4369,8800.0
2011-03-21 15:15:00,91.69,91.7,91.65,91.66,40400.0,41.4369,41.4415,41.4189,41.4234,40400.0
2011-03-21 15:20:00,91.65,91.66,91.63,91.65,6900.0,41.4189,41.4234,41.4098,41.4189,6900.0
2011-03-21 15:25:00,91.66,91.67,91.65,91.67,6000.0,41.4234,41.4279,41.4189,41.4279,6000.0
2011-03-21 15:30:00,91.67,91.69,91.66,91.68,50600.0,41.4279,41.4369,41.4234,41.4324,50600.0
2011-03-21 15:35:00,91.67,91.68,91.66,91.68,15600.0,41.4279,41.4324,41.4234,41.4324,15600.0
2011-03-21 15:40:00,91.67,91.68,91.66,91.66,24900.0,41.4279,41.4324,41.4234,41.4234,24900.0
2011-03-21 15:45:00,91.67,91.69,91.67,91.68,21200.0,41.4279,41.4369,41.4279,41.4324,21200.0
2011-03-21 15:50:00,91.67,91.7,91.67,91.7,30900.0,41.4279,41.4415,41.4279,41.4415,30900.0
2011-03-21 15:55:00,91.7,91.72,91.65,91.71,81600.0,41.4415,41.4505,41.4189,41.446,81600.0
2011-03-22 09:30:00,91.62,91.83,91.62,91.73,50500.0,41.4053,41.5002,41.4053,41.455,50500.0
2011-03-22 09:35:00,91.74,91.74,91.66,91.66,4500.0,41.4595,41.4595,41.4234,41.4234,4500.0
2011-03-22 09:40:00,91.66,91.67,91.63,91.63,6700.0,41.4234,41.4279,41.4098,41.4098,6700.0
2011-03-22 09:45:00,91.63,91.63,91.53,91.53,23600.0,41.4098,41.4098,41.3646,41.3646,23600.0
2011-03-22 09:50:00,91.54,91.57,91.53,91.56,5900.0,41.3692,41.3827,41.3646,41.3782,5900.0
2011-03-22 09:55:00,91.55,91.58,91.55,91.58,9800.0,41.3737,41.3872,41.3737,41.3872,9800.0
2011-03-22 10:00:00,91.56,91.58,91.56,91.58,6900.0,41.3782,41.3872,41.3782,41.3872,6900.0
2011-03-22 10:05:00,91.57,91.58,91.57,91.58,3500.0,41.3827,41.3872,41.3827,41.3872,3500.0
2011-03-22 10:10:00,91.58,91.59,91.57,91.59,6300.0,41.3872,41.3918,41.3827,41.3918,6300.0
2011-03-22 10:15:00,91.59,91.61,91.56,91.57,6700.0,41.3918,41.4008,41.3782,41.3827,6700.0
2011-03-22 10:20:00,91.57,91.64,91.57,91.61,10100.0,41.3827,41.4143,41.3827,41.4008,10100.0
2011-03-22 10:25:00,91.64,91.66,91.64,91.66,3900.0,41.4143,41.4234,41.4143,41.4234,3900.0
2011-03-22 10:30:00,91.66,91.68,91.64,91.68,3500.0,41.4234,41.4324,41.4143,41.4324,3500.0
2011-03-22 10:35:00,91.66,91.67,91.64,91.67,2700.0,41.4234,41.4279,41.4143,41.4279,2700.0
2011-03-22 10:40:00,91.66,91.67,91.65,91.65,4000.0,41.4234,41.4279,41.4189,41.4189,4000.0
2011-03-22 10:45:00,91.65,91.65,91.62,91.65,3300.0,41.4189,41.4189,41.4053,41.4189,3300.0
2011-03-22 10:50:00,91.64,91.65,91.63,91.64,1400.0,41.4143,41.4189,41.4098,41.4143,1400.0
2011-03-22 10:55:00,91.62,91.64,91.6,91.61,5200.0,41.4053,41.4143,41.3963,41.4008,5200.0
2011-03-22 11:00:00,91.6,91.62,91.57,91.57,6100.0,41.3963,41.4053,41.3827,41.3827,6100.0
2011-03-22 11:05:00,91.56,91.6,91.56,91.59,3900.0,41.3782,41.3963,41.3782,41.3918,3900.0
2011-03-22 11:10:00,91.59,91.6,91.59,91.59,4400.0,41.3918,41.3963,41.3918,41.3918,4400.0
2011-03-22 11:15:00,91.59,91.6,91.58,91.58,10300.0,41.3918,41.3963,41.3872,41.3872,10300.0
2011-03-22 11:20:00,91.6,91.6,91.58,91.58,1600.0,41.3963,41.3963,41.3872,41.3872,1600.0
2011-03-22 11:25:00,91.6,91.6,91.59,91.59,3200.0,41.3963,41.3963,41.3918,41.3918,3200.0
2011-03-22 11:30:00,91.58,91.59,91.58,91.59,2300.0,41.3872,41.3918,41.3872,41.3918,2300.0
2011-03-22 11:35:00,91.59,91.64,91.59,91.64,13700.0,41.3918,41.4143,41.3918,41.4143,13700.0
2011-03-22 11:40:00,91.65,91.65,91.61,91.64,3500.0,41.4189,41.4189,41.4008,41.4143,3500.0
2011-03-22 11:45:00,91.63,91.63,91.58,91.58,2300.0,41.4098,41.4098,41.3872,41.3872,2300.0
2011-03-22 11:50:00,91.58,91.64,91.57,91.64,6800.0,41.3872,41.4143,41.3827,41.4143,6800.0
2011-03-22 11:55:00,91.63,91.63,91.62,91.62,4100.0,41.4098,41.4098,41.4053,41.4053,4100.0
2011-03-22 12:00:00,91.64,91.64,91.59,91.59,2700.0,41.4143,41.4143,41.3918,41.3918,2700.0
2011-03-22 12:05:00,91.58,91.59,91.54,91.59,4300.0,41.3872,41.3918,41.3692,41.3918,4300.0
2011-03-22 12:10:00,91.61,91.63,91.61,91.62,2200.0,41.4008,41.4098,41.4008,41.4053,2200.0
2011-03-22 12:15:00,91.63,91.66,91.61,91.62,2500.0,41.4098,41.4234,41.4008,41.4053,2500.0
2011-03-22 12:20:00,91.62,91.62,91.6,91.62,2800.0,41.4053,41.4053,41.3963,41.4053,2800.0
2011-03-22 12:25:00,91.6,91.62,91.6,91.6,5600.0,41.3963,41.4053,41.3963,41.3963,5600.0
2011-03-22 12:30:00,91.6,91.63,91.56,91.59,28900.0,41.3963,41.4098,41.3782,41.3918,28900.0
2011-03-22 12:35:00,91.61,91.62,91.58,91.59,7900.0,41.4008,41.4053,41.3872,41.3918,7900.0
2011-03-22 12:40:00,91.58,91.59,91.56,91.58,4600.0,41.3872,41.3918,41.3782,41.3872,4600.0
2011-03-22 12:45:00,91.59,91.64,91.59,91.64,9400.0,41.3918,41.4143,41.3918,41.4143,9400.0
2011-03-22 12:50:00,91.62,91.64,91.59,91.59,7200.0,41.4053,41.4143,41.3918,41.3918,7200.0
2011-03-22 12:55:00,91.59,91.59,91.54,91.55,3900.0,41.3918,41.3918,41.3692,41.3737,3900.0
2011-03-22 13:00:00,91.55,91.58,91.55,91.58,5700.0,41.3737,41.3872,41.3737,41.3872,5700.0
2011-03-22 13:05:00,91.56,91.58,91.56,91.58,2500.0,41.3782,41.3872,41.3782,41.3872,2500.0
2011-03-22 13:10:00,91.57,91.59,91.56,91.58,5700.0,41.3827,41.3918,41.3782,41.3872,5700.0
2011-03-22 13:15:00,91.56,91.58,91.56,91.56,3600.0,41.3782,41.3872,41.3782,41.3782,3600.0
2011-03-22 13:20:00,91.58,91.59,91.56,91.57,5200.0,41.3872,41.3918,41.3782,41.3827,5200.0
2011-03-22 13:25:00,91.59,91.59,91.58,91.59,600.0,41.3918,41.3918,41.3872,41.3918,600.0
2011-03-22 13:30:00,91.59,91.59,91.58,91.59,2100.0,41.3918,41.3918,41.3872,41.3918,2100.0
2011-03-22 13:35:00,91.59,91.59,91.57,91.57,7100.0,41.3918,41.3918,41.3827,41.3827,7100.0
2011-03-22 13:40:00,91.59,91.6,91.59,91.6,1300.0,41.3918,41.3963,41.3918,41.3963,1300.0
2011-03-22 13:45:00,91.6,91.62,91.6,91.62,3000.0,41.3963,41.4053,41.3963,41.4053,3000.0
2011-03-22 13:50:00,91.62,91.64,91.62,91.63,2700.0,41.4053,41.4143,41.4053,41.4098,2700.0
2011-03-22 13:55:00,91.62,91.62,91.61,91.62,800.0,41.4053,41.4053,41.4008,41.4053,800.0
2011-03-22 14:00:00,91.62,91.63,91.61,91.63,4100.0,41.4053,41.4098,41.4008,41.4098,4100.0
2011-03-22 14:05:00,91.63,91.63,91.6,91.61,9000.0,41.4098,41.4098,41.3963,41.4008,9000.0
2011-03-22 14:10:00,91.62,91.62,91.6,91.6,4700.0,41.4053,41.4053,41.3963,41.3963,4700.0
2011-03-22 14:15:00,91.6,91.6,91.58,91.58,3900.0,41.3963,41.3963,41.3872,41.3872,3900.0
2011-03-22 14:20:00,91.59,91.6,91.58,91.58,3600.0,41.3918,41.3963,41.3872,41.3872,3600.0
2011-03-22 14:25:00,91.59,91.59,91.58,91.59,4600.0,41.3918,41.3918,41.3872,41.3918,4600.0
2011-03-22 14:30:00,91.59,91.61,91.59,91.6,11700.0,41.3918,41.4008,41.3918,41.3963,11700.0
2011-03-22 14:35:00,91.62,91.63,91.61,91.63,5200.0,41.4053,41.4098,41.4008,41.4098,5200.0
2011-03-22 14:40:00,91.63,91.64,91.63,91.64,2900.0,41.4098,41.4143,41.4098,41.4143,2900.0
2011-03-22 14:45:00,91.64,91.65,91.62,91.62,1900.0,41.4143,41.4189,41.4053,41.4053,1900.0
2011-03-22 14:50:00,91.63,91.65,91.62,91.63,5900.0,41.4098,41.4189,41.4053,41.4098,5900.0
2011-03-22 14:55:00,91.65,91.65,91.62,91.64,1400.0,41.4189,41.4189,41.4053,41.4143,1400.0
2011-03-22 15:00:00,91.63,91.65,91.63,91.65,2400.0,41.4098,41.4189,41.4098,41.4189,2400.0
2011-03-22 15:05:00,91.64,91.66,91.63,91.65,5500.0,41.4143,41.4234,41.4098,41.4189,5500.0
2011-03-22 15:10:00,91.65,91.67,91.64,91.67,9500.0,41.4189,41.4279,41.4143,41.4279,9500.0
2011-03-22 15:15:00,91.67,91.67,91.66,91.66,2600.0,41.4279,41.4279,41.4234,41.4234,2600.0
2011-03-22 15:20:00,91.66,91.67,91.65,91.65,4800.0,41.4234,41.4279,41.4189,41.4189,4800.0
2011-03-22 15:25:00,91.64,91.67,91.64,91.67,1700.0,41.4143,41.4279,41.4143,41.4279,1700.0
2011-03-22 15:30:00,91.67,91.68,91.67,91.68,1700.0,41.4279,41.4324,41.4279,41.4324,1700.0
2011-03-22 15:35:00,91.67,91.68,91.65,91.66,9400.0,41.4279,41.4324,41.4189,41.4234,9400.0
2011-03-22 15:40:00,91.65,91.68,91.64,91.68,10100.0,41.4189,41.4324,41.4143,41.4324,10100.0
2011-03-22 15:45:00,91.68,91.73,91.67,91.72,24300.0,41.4324,41.455,41.4279,41.4505,24300.0
2011-03-22 15:50:00,91.72,91.73,91.69,91.7,23300.0,41.4505,41.455,41.4369,41.4415,23300.0
2011-03-22 15:55:00,91.71,91.8,91.71,91.79,136900.0,41.446,41.4867,41.446,41.4821,136900.0
2011-03-23 09:30:00,91.69,91.82,91.62,91.65,16000.0,41.4369,41.4957,41.4053,41.4189,16000.0
2011-03-23 09:35:00,91.65,91.66,91.59,91.6,7000.0,41.4189,41.4234,41.3918,41.3963,7000.0
2011-03-23 09:40:00,91.61,91.61,91.56,91.57,18900.0,41.4008,41.4008,41.3782,41.3827,18900.0
2011-03-23 09:45:00,91.58,91.62,91.56,91.58,2300.0,41.3872,41.4053,41.3782,41.3872,2300.0
2011-03-23 09:50:00,91.61,91.62,91.57,91.57,5400.0,41.4008,41.4053,41.3827,41.3827,5400.0
2011-03-23 09:55:00,91.6,91.64,91.59,91.63,9900.0,41.3963,41.4143,41.3918,41.4098,9900.0
2011-03-23 10:00:00,91.62,91.62,91.58,91.59,16500.0,41.4053,41.4053,41.3872,41.3918,16500.0
2011-03-23 10:05:00,91.59,91.59,91.55,91.56,8500.0,41.3918,41.3918,41.3737,41.3782,8500.0
2011-03-23 10:10:00,91.55,91.56,91.53,91.53,14400.0,41.3737,41.3782,41.3646,41.3646,14400.0
2011-03-23 10:15:00,91.54,91.58,91.54,91.58,5400.0,41.3692,41.3872,41.3692,41.3872,5400.0
2011-03-23 10:20:00,91.57,91.59,91.57,91.58,2600.0,41.3827,41.3918,41.3827,41.3872,2600.0
2011-03-23 10:25:00,91.59,91.59,91.59,91.59,1900.0,41.3918,41.3918,41.3918,41.3918,1900.0
2011-03-23 10:30:00,91.6,91.64,91.6,91.64,4500.0,41.3963,41.4143,41.3963,41.4143,4500.0
2011-03-23 10:35:00,91.64,91.65,91.61,91.61,8600.0,41.4143,41.4189,41.4008,41.4008,8600.0
2011-03-23 10:40:00,91.59,91.59,91.55,91.58,4700.0,41.3918,41.3918,41.3737,41.3872,4700.0
2011-03-23 10:45:00,91.57,91.59,91.57,91.58,2500.0,41.3827,41.3918,41.3827,41.3872,2500.0
2011-03-23 10:50:00,91.58,91.58,91.56,91.56,2000.0,41.3872,41.3872,41.3782,41.3782,2000.0
2011-03-23 10:55:00,91.57,91.57,91.55,91.55,2500.0,41.3827,41.3827,41.3737,41.3737,2500.0
2011-03-23 11:00:00,91.56,91.59,91.55,91.58,8800.0,41.3782,41.3918,41.3737,41.3872,8800.0
2011-03-23 11:05:00,91.58,91.6,91.57,91.58,5500.0,41.3872,41.3963,41.3827,41.3872,5500.0
2011-03-23 11:10:00,91.57,91.61,91.57,91.61,4500.0,41.3827,41.4008,41.3827,41.4008,4500.0
2011-03-23 11:15:00,91.6,91.61,91.56,91.57,4100.0,41.3963,41.4008,41.3782,41.3827,4100.0
2011-03-23 11:20:00,91.57,91.59,91.56,91.58,7600.0,41.3827,41.3918,41.3782,41.3872,7600.0
2011-03-23 11:25:00,91.59,91.6,91.59,91.6,1600.0,41.3918,41.3963,41.3918,41.3963,1600.0
2011-03-23 11:30:00,91.59,91.6,91.59,91.59,2100.0,41.3918,41.3963,41.3918,41.3918,2100.0
2011-03-23 11:35:00,91.6,91.63,91.6,91.6,5000.0,41.3963,41.4098,41.3963,41.3963,5000.0
2011-03-23 11:40:00,91.6,91.6,91.59,91.6,1100.0,41.3963,41.3963,41.3918,41.3963,1100.0
2011-03-23 11:45:00,91.6,91.61,91.59,91.61,7400.0,41.3963,41.4008,41.3918,41.4008,7400.0
2011-03-23 11:50:00,91.61,91.63,91.59,91.63,7400.0,41.4008,41.4098,41.3918,41.4098,7400.0
2011-03-23 11:55:00,91.64,91.65,91.58,91.58,11300.0,41.4143,41.4189,41.3872,41.3872,11300.0
2011-03-23 12:00:00,91.59,91.61,91.56,91.61,16300.0,41.3918,41.4008,41.3782,41.4008,16300.0
2011-03-23 12:05:00,91.61,91.62,91.59,91.61,7600.0,41.4008,41.4053,41.3918,41.4008,7600.0
2011-03-23 12:10:00,91.61,91.63,91.61,91.61,3200.0,41.4008,41.4098,41.4008,41.4008,3200.0
2011-03-23 12:15:00,91.62,91.63,91.61,91.62,1500.0,41.4053,41.4098,41.4008,41.4053,1500.0
2011-03-23 12:20:00,91.62,91.63,91.61,91.62,2100.0,41.4053,41.4098,41.4008,41.4053,2100.0
2011-03-23 12:25:00,91.62,91.63,91.61,91.63,20000.0,41.4053,41.4098,41.4008,41.4098,20000.0
2011-03-23 12:30:00,91.64,91.64,91.62,91.64,4700.0,41.4143,41.4143,41.4053,41.4143,4700.0
2011-03-23 12:35:00,91.63,91.66,91.63,91.65,6500.0,41.4098,41.4234,41.4098,41.4189,6500.0
2011-03-23 12:40:00,91.66,91.68,91.66,91.67,4500.0,41.4234,41.4324,41.4234,41.4279,4500.0
2011-03-23 12:45:00,91.66,91.66,91.62,91.63,5100.0,41.4234,41.4234,41.4053,41.4098,5100.0
2011-03-23 12:50:00,91.63,91.7,91.63,91.67,35100.0,41.4098,41.4415,41.4098,41.4279,35100.0
2011-03-23 12:55:00,91.67,91.7,91.67,91.68,13600.0,41.4279,41.4415,41.4279,41.4324,13600.0
2011-03-23 13:00:00,91.68,91.72,91.67,91.71,31400.0,41.4324,41.4505,41.4279,41.446,31400.0
2011-03-23 13:05:00,91.7,91.71,91.69,91.69,5700.0,41.4415,41.446,41.4369,41.4369,5700.0
2011-03-23 13:10:00,91.69,91.7,91.69,91.69,2500.0,41.4369,41.4415,41.4369,41.4369,2500.0
2011-03-23 13:15:00,91.69,91.7,91.69,91.69,4500.0,41.4369,41.4415,41.4369,41.4369,4500.0
2011-03-23 13:20:00,91.69,91.7,91.69,91.69,2300.0,41.4369,41.4415,41.4369,41.4369,2300.0
2011-03-23 13:25:00,91.69,91.7,91.68,91.7,3000.0,41.4369,41.4415,41.4324,41.4415,3000.0
2011-03-23 13:30:00,91.69,91.7,91.69,91.7,5200.0,41.4369,41.4415,41.4369,41.4415,5200.0
2011-03-23 13:35:00,91.69,91.7,91.69,91.69,3700.0,41.4369,41.4415,41.4369,41.4369,3700.0
2011-03-23 13:40:00,91.68,91.69,91.68,91.69,300.0,41.4324,41.4369,41.4324,41.4369,300.0
2011-03-23 13:45:00,91.68,91.69,91.65,91.67,7400.0,41.4324,41.4369,41.4189,41.4279,7400.0
2011-03-23 13:50:00,91.66,91.69,91.66,91.69,6200.0,41.4234,41.4369,41.4234,41.4369,6200.0
2011-03-23 13:55:00,91.69,91.72,91.69,91.72,31300.0,41.4369,41.4505,41.4369,41.4505,31300.0
2011-03-23 14:00:00,91.72,91.72,91.71,91.72,2900.0,41.4505,41.4505,41.446,41.4505,2900.0
2011-03-23 14:05:00,91.72,91.72,91.7,91.72,8200.0,41.4505,41.4505,41.4415,41.4505,8200.0
2011-03-23 14:10:00,91.7,91.72,91.7,91.71,14600.0,41.4415,41.4505,41.4415,41.446,14600.0
2011-03-23 14:15:00,91.72,91.72,91.7,91.72,2700.0,41.4505,41.4505,41.4415,41.4505,2700.0
2011-03-23 14:20:00,91.72,91.72,91.7,91.72,3100.0,41.4505,41.4505,41.4415,41.4505,3100.0
2011-03-23 14:25:00,91.71,91.72,91.7,91.71,20200.0,41.446,41.4505,41.4415,41.446,20200.0
2011-03-23 14:30:00,91.72,91.72,91.7,91.71,22700.0,41.4505,41.4505,41.4415,41.446,22700.0
2011-03-23 14:35:00,91.72,91.72,91.71,91.72,2800.0,41.4505,41.4505,41.446,41.4505,2800.0
2011-03-23 14:40:00,91.71,91.72,91.71,91.71,13000.0,41.446,41.4505,41.446,41.446,13000.0
2011-03-23 14:45:00,91.71,91.72,91.71,91.72,16500.0,41.446,41.4505,41.446,41.4505,16500.0
2011-03-23 14:50:00,91.72,91.72,91.7,91.72,12200.0,41.4505,41.4505,41.4415,41.4505,12200.0
2011-03-23 14:55:00,91.72,91.73,91.7,91.71,8200.0,41.4505,41.455,41.4415,41.446,8200.0
2011-03-23 15:00:00,91.73,91.73,91.7,91.7,4000.0,41.455,41.455,41.4415,41.4415,4000.0
2011-03-23 15:05:00,91.71,91.72,91.7,91.72,8600.0,41.446,41.4505,41.4415,41.4505,8600.0
2011-03-23 15:10:00,91.73,91.74,91.71,91.71,12500.0,41.455,41.4595,41.446,41.446,12500.0
2011-03-23 15:15:00,91.71,91.73,91.7,91.73,9500.0,41.446,41.455,41.4415,41.455,9500.0
2011-03-23 15:20:00,91.73,91.74,91.71,91.72,7500.0,41.455,41.4595,41.446,41.4505,7500.0
2011-03-23 15:25:00,91.72,91.74,91.71,91.72,3900.0,41.4505,41.4595,41.446,41.4505,3900.0
2011-03-23 15:30:00,91.72,91.72,91.7,91.7,13800.0,41.4505,41.4505,41.4415,41.4415,13800.0
2011-03-23 15:35:00,91.69,91.7,91.66,91.69,15600.0,41.4369,41.4415,41.4234,41.4369,15600.0
2011-03-23 15:40:00,91.7,91.75,91.68,91.75,29200.0,41.4415,41.4641,41.4324,41.4641,29200.0
2011-03-23 15:45:00,91.75,91.75,91.7,91.72,15700.0,41.4641,41.4641,41.4415,41.4505,15700.0
2011-03-23 15:50:00,91.73,91.74,91.73,91.74,8000.0,41.455,41.4595,41.455,41.4595,8000.0
2011-03-23 15:55:00,91.74,91.75,91.69,91.7,27800.0,41.4595,41.4641,41.4369,41.4415,27800.0
2011-03-24 09:30:00,91.76,91.77,91.65,91.69,36300.0,41.4686,41.4731,41.4189,41.4369,36300.0
2011-03-24 09:35:00,91.7,91.71,91.67,91.7,9800.0,41.4415,41.446,41.4279,41.4415,9800.0
2011-03-24 09:40:00,91.68,91.7,91.66,91.69,7100.0,41.4324,41.4415,41.4234,41.4369,7100.0
2011-03-24 09:45:00,91.7,91.71,91.69,91.7,28700.0,41.4415,41.446,41.4369,41.4415,28700.0
2011-03-24 09:50:00,91.7,91.71,91.68,91.7,4600.0,41.4415,41.446,41.4324,41.4415,4600.0
2011-03-24 09:55:00,91.7,91.7,91.68,91.7,10800.0,41.4415,41.4415,41.4324,41.4415,10800.0
2011-03-24 10:00:00,91.69,91.69,91.68,91.69,2800.0,41.4369,41.4369,41.4324,41.4369,2800.0
2011-03-24 10:05:00,91.69,91.69,91.68,91.69,11100.0,41.4369,41.4369,41.4324,41.4369,11100.0
2011-03-24 10:10:00,91.68,91.69,91.66,91.66,15500.0,41.4324,41.4369,41.4234,41.4234,15500.0
2011-03-24 10:15:00,91.67,91.7,91.67,91.7,6000.0,41.4279,41.4415,41.4279,41.4415,6000.0
2011-03-24 10:20:00,91.69,91.69,91.68,91.69,3300.0,41.4369,41.4369,41.4324,41.4369,3300.0
2011-03-24 10:25:00,91.68,91.69,91.66,91.66,13400.0,41.4324,41.4369,41.4234,41.4234,13400.0
2011-03-24 10:30:00,91.67,91.68,91.65,91.67,15900.0,41.4279,41.4324,41.4189,41.4279,15900.0
2011-03-24 10:35:00,91.67,91.68,91.66,91.68,12700.0,41.4279,41.4324,41.4234,41.4324,12700.0
2011-03-24 10:40:00,91.68,91.69,91.67,91.68,3100.0,41.4324,41.4369,41.4279,41.4324,3100.0
2011-03-24 10:45:00,91.67,91.67,91.66,91.66,2700.0,41.4279,41.4279,41.4234,41.4234,2700.0
2011-03-24 10:50:00,91.67,91.7,91.67,91.7,11200.0,41.4279,41.4415,41.4279,41.4415,11200.0
2011-03-24 10:55:00,91.71,91.73,91.71,91.73,7500.0,41.446,41.455,41.446,41.455,7500.0
2011-03-24 11:00:00,91.73,91.76,91.71,91.76,16200.0,41.455,41.4686,41.446,41.4686,16200.0
2011-03-24 11:05:00,91.76,91.76,91.72,91.73,10800.0,41.4686,41.4686,41.4505,41.455,10800.0
2011-03-24 11:10:00,91.73,91.73,91.72,91.72,2400.0,41.455,41.455,41.4505,41.4505,2400.0
2011-03-24 11:15:00,91.73,91.73,91.72,91.72,5200.0,41.455,41.455,41.4505,41.4505,5200.0
2011-03-24 11:20:00,91.72,91.72,91.71,91.72,1900.0,41.4505,41.4505,41.446,41.4505,1900.0
2011-03-24 11:25:00,91.72,91.72,91.7,91.71,4000.0,41.4505,41.4505,41.4415,41.446,4000.0
2011-03-24 11:30:00,91.71,91.71,91.7,91.71,10800.0,41.446,41.446,41.4415,41.446,10800.0
2011-03-24 11:35:00,91.71,91.73,91.71,91.73,6200.0,41.446,41.455,41.446,41.455,6200.0
2011-03-24 11:40:00,91.72,91.75,91.72,91.75,8300.0,41.4505,41.4641,41.4505,41.4641,8300.0
2011-03-24 11:45:00,91.75,91.75,91.74,91.74,4700.0,41.4641,41.4641,41.4595,41.4595,4700.0
2011-03-24 11:50:00,91.74,91.75,91.74,91.75,4200.0,41.4595,41.4641,41.4595,41.4641,4200.0
2011-03-24 11:55:00,91.74,91.75,91.74,91.75,2100.0,41.4595,41.4641,41.4595,41.4641,2100.0
2011-03-24 12:00:00,91.75,91.76,91.74,91.76,12700.0,41.4641,41.4686,41.4595,41.4686,12700.0
2011-03-24 12:05:00,91.76,91.78,91.74,91.78,23500.0,41.4686,41.4776,41.4595,41.4776,23500.0
2011-03-24 12:10:00,91.78,91.81,91.77,91.8,18900.0,41.4776,41.4912,41.4731,41.4867,18900.0
2011-03-24 12:15:00,91.8,91.81,91.79,91.81,1900.0,41.4867,41.4912,41.4821,41.4912,1900.0
2011-03-24 12:20:00,91.81,91.81,91.75,91.79,38000.0,41.4912,41.4912,41.4641,41.4821,38000.0
2011-03-24 12:25:00,91.81,91.82,91.8,91.82,17200.0,41.4912,41.4957,41.4867,41.4957,17200.0
2011-03-24 12:30:00,91.82,91.82,91.8,91.82,5700.0,41.4957,41.4957,41.4867,41.4957,5700.0
2011-03-24 12:35:00,91.81,91.82,91.79,91.8,7000.0,41.4912,41.4957,41.4821,41.4867,7000.0
2011-03-24 12:40:00,91.8,91.8,91.78,91.79,5800.0,41.4867,41.4867,41.4776,41.4821,5800.0
2011-03-24 12:45:00,91.79,91.8,91.79,91.8,11200.0,41.4821,41.4867,41.4821,41.4867,11200.0
2011-03-24 12:50:00,91.8,91.8,91.79,91.8,8800.0,41.4867,41.4867,41.4821,41.4867,8800.0
2011-03-24 12:55:00,91.79,91.8,91.78,91.8,6700.0,41.4821,41.4867,41.4776,41.4867,6700.0
2011-03-24 13:00:00,91.8,91.81,91.78,91.81,24000.0,41.4867,41.4912,41.4776,41.4912,24000.0
2011-03-24 13:05:00,91.81,91.81,91.79,91.8,8500.0,41.4912,41.4912,41.4821,41.4867,8500.0
2011-03-24 13:10:00,91.8,91.8,91.79,91.8,7300.0,41.4867,41.4867,41.4821,41.4867,7300.0
2011-03-24 13:15:00,91.81,91.81,91.79,91.8,6600.0,41.4912,41.4912,41.4821,41.4867,6600.0
2011-03-24 13:20:00,91.8,91.81,91.79,91.81,6900.0,41.4867,41.4912,41.4821,41.4912,6900.0
2011-03-24 13:25:00,91.81,91.82,91.79,91.8,15100.0,41.4912,41.4957,41.4821,41.4867,15100.0
2011-03-24 13:30:00,91.81,91.81,91.78,91.81,6800.0,41.4912,41.4912,41.4776,41.4912,6800.0
2011-03-24 13:35:00,91.81,91.81,91.79,91.8,7800.0,41.4912,41.4912,41.4821,41.4867,7800.0
2011-03-24 13:40:00,91.81,91.81,91.8,91.8,6200.0,41.4912,41.4912,41.4867,41.4867,6200.0
2011-03-24 13:45:00,91.8,91.81,91.77,91.78,9200.0,41.4867,41.4912,41.4731,41.4776,9200.0
2011-03-24 13:50:00,91.79,91.8,91.78,91.8,6100.0,41.4821,41.4867,41.4776,41.4867,6100.0
2011-03-24 13:55:00,91.8,91.81,91.79,91.81,9200.0,41.4867,41.4912,41.4821,41.4912,9200.0
2011-03-24 14:00:00,91.81,91.83,91.8,91.83,35000.0,41.4912,41.5002,41.4867,41.5002,35000.0
2011-03-24 14:05:00,91.83,91.83,91.82,91.82,9100.0,41.5002,41.5002,41.4957,41.4957,9100.0
2011-03-24 14:10:00,91.82,91.83,91.81,91.82,11500.0,41.4957,41.5002,41.4912,41.4957,11500.0
2011-03-24 14:15:00,91.82,91.83,91.82,91.82,6200.0,41.4957,41.5002,41.4957,41.4957,6200.0
2011-03-24 14:20:00,91.82,91.83,91.81,91.83,8100.0,41.4957,41.5002,41.4912,41.5002,8100.0
2011-03-24 14:25:00,91.83,91.84,91.82,91.84,6500.0,41.5002,41.5047,41.4957,41.5047,6500.0
2011-03-24 14:30:00,91.84,91.84,91.82,91.83,8400.0,41.5047,41.5047,41.4957,41.5002,8400.0
2011-03-24 14:35:00,91.83,91.84,91.82,91.84,6200.0,41.5002,41.5047,41.4957,41.5047,6200.0
2011-03-24 14:40:00,91.84,91.84,91.83,91.83,13300.0,41.5047,41.5047,41.5002,41.5002,13300.0
2011-03-24 14:45:00,91.84,91.85,91.81,91.84,13900.0,41.5047,41.5093,41.4912,41.5047,13900.0
2011-03-24 14:50:00,91.82,91.84,91.81,91.82,6900.0,41.4957,41.5047,41.4912,41.4957,6900.0
2011-03-24 14:55:00,91.82,91.84,91.81,91.84,10600.0,41.4957,41.5047,41.4912,41.5047,10600.0
2011-03-24 15:00:00,91.83,91.84,91.83,91.84,7100.0,41.5002,41.5047,41.5002,41.5047,7100.0
2011-03-24 15:05:00,91.84,91.84,91.81,91.81,10500.0,41.5047,41.5047,41.4912,41.4912,10500.0
2011-03-24 15:10:00,91.82,91.83,91.81,91.83,10900.0,41.4957,41.5002,41.4912,41.5002,10900.0
2011-03-24 15:15:00,91.82,91.83,91.81,91.83,8700.0,41.4957,41.5002,41.4912,41.5002,8700.0
2011-03-24 15:20:00,91.83,91.83,91.81,91.82,13900.0,41.5002,41.5002,41.4912,41.4957,13900.0
2011-03-24 15:25:00,91.82,91.82,91.81,91.81,15800.0,41.4957,41.4957,41.4912,41.4912,15800.0
2011-03-24 15:30:00,91.81,91.83,91.8,91.83,15700.0,41.4912,41.5002,41.4867,41.5002,15700.0
2011-03-24 15:35:00,91.83,91.84,91.81,91.82,22500.0,41.5002,41.5047,41.4912,41.4957,22500.0
2011-03-24 15:40:00,91.82,91.85,91.82,91.84,19400.0,41.4957,41.5093,41.4957,41.5047,19400.0
2011-03-24 15:45:00,91.84,91.84,91.82,91.83,13500.0,41.5047,41.5047,41.4957,41.5002,13500.0
2011-03-24 15:50:00,91.83,91.84,91.82,91.82,15300.0,41.5002,41.5047,41.4957,41.4957,15300.0
2011-03-24 15:55:00,91.82,91.82,91.76,91.77,32500.0,41.4957,41.4957,41.4686,41.4731,32500.0
2011-03-25 09:30:00,91.84,91.86,91.81,91.82,24300.0,41.5047,41.5138,41.4912,41.4957,24300.0
2011-03-25 09:35:00,91.82,91.82,91.76,91.76,4700.0,41.4957,41.4957,41.4686,41.4686,4700.0
2011-03-25 09:40:00,91.77,91.8,91.76,91.8,3400.0,41.4731,41.4867,41.4686,41.4867,3400.0
2011-03-25 09:45:00,91.81,91.81,91.8,91.8,2000.0,41.4912,41.4912,41.4867,41.4867,2000.0
2011-03-25 09:50:00,91.8,91.81,91.79,91.81,3900.0,41.4867,41.4912,41.4821,41.4912,3900.0
2011-03-25 09:55:00,91.8,91.81,91.8,91.81,1900.0,41.4867,41.4912,41.4867,41.4912,1900.0
2011-03-25 10:00:00,91.81,91.81,91.8,91.81,1800.0,41.4912,41.4912,41.4867,41.4912,1800.0
2011-03-25 10:05:00,91.8,91.81,91.79,91.8,5900.0,41.4867,41.4912,41.4821,41.4867,5900.0
2011-03-25 10:10:00,91.81,91.81,91.8,91.81,2500.0,41.4912,41.4912,41.4867,41.4912,2500.0
2011-03-25 10:15:00,91.8,91.81,91.79,91.81,4800.0,41.4867,41.4912,41.4821,41.4912,4800.0
2011-03-25 10:20:00,91.81,91.81,91.8,91.81,2400.0,41.4912,41.4912,41.4867,41.4912,2400.0
2011-03-25 10:25:00,91.82,91.82,91.81,91.82,2100.0,41.4957,41.4957,41.4912,41.4957,2100.0
2011-03-25 10:30:00,91.82,91.83,91.81,91.82,3800.0,41.4957,41.5002,41.4912,41.4957,3800.0
2011-03-25 10:35:00,91.82,91.84,91.82,91.83,3000.0,41.4957,41.5047,41.4957,41.5002,3000.0
2011-03-25 10:40:00,91.84,91.85,91.81,91.81,11300.0,41.5047,41.5093,41.4912,41.4912,11300.0
2011-03-25 10:45:00,91.81,91.83,91.81,91.82,1200.0,41.4912,41.5002,41.4912,41.4957,1200.0
2011-03-25 10:50:00,91.82,91.83,91.8,91.82,9400.0,41.4957,41.5002,41.4867,41.4957,9400.0
2011-03-25 10:55:00,91.82,91.84,91.82,91.83,5400.0,41.4957,41.5047,41.4957,41.5002,5400.0
2011-03-25 11:00:00,91.82,91.84,91.81,91.84,9500.0,41.4957,41.5047,41.4912,41.5047,9500.0
2011-03-25 11:05:00,91.82,91.84,91.81,91.82,6200.0,41.4957,41.5047,41.4912,41.4957,6200.0
2011-03-25 11:10:00,91.83,91.84,91.82,91.82,6000.0,41.5002,41.5047,41.4957,41.4957,6000.0
2011-03-25 11:15:00,91.83,91.84,91.82,91.83,10100.0,41.5002,41.5047,41.4957,41.5002,10100.0
2011-03-25 11:20:00,91.82,91.83,91.81,91.82,4800.0,41.4957,41.5002,41.4912,41.4957,4800.0
2011-03-25 11:25:00,91.82,91.82,91.82,91.82,6000.0,41.4957,41.4957,41.4957,41.4957,6000.0
2011-03-25 11:30:00,91.81,91.82,91.81,91.82,1200.0,41.4912,41.4957,41.4912,41.4957,1200.0
2011-03-25 11:35:00,91.82,91.82,91.8,91.81,9600.0,41.4957,41.4957,41.4867,41.4912,9600.0
2011-03-25 11:40:00,91.8,91.81,91.8,91.81,15900.0,41.4867,41.4912,41.4867,41.4912,15900.0
2011-03-25 11:45:00,91.8,91.81,91.8,91.81,5900.0,41.4867,41.4912,41.4867,41.4912,5900.0
2011-03-25 11:50:00,91.8,91.81,91.79,91.8,3200.0,41.4867,41.4912,41.4821,41.4867,3200.0
2011-03-25 11:55:00,91.8,91.8,91.78,91.79,3700.0,41.4867,41.4867,41.4776,41.4821,3700.0
2011-03-25 12:00:00,91.79,91.8,91.79,91.8,4100.0,41.4821,41.4867,41.4821,41.4867,4100.0
2011-03-25 12:05:00,91.8,91.8,91.79,91.8,3900.0,41.4867,41.4867,41.4821,41.4867,3900.0
2011-03-25 12:10:00,91.79,91.8,91.78,91.79,6100.0,41.4821,41.4867,41.4776,41.4821,6100.0
2011-03-25 12:15:00,91.79,91.8,91.79,91.79,2500.0,41.4821,41.4867,41.4821,41.4821,2500.0
2011-03-25 12:20:00,91.8,91.8,91.77,91.79,13700.0,41.4867,41.4867,41.4731,41.4821,13700.0
2011-03-25 12:25:00,91.8,91.8,91.78,91.79,6400.0,41.4867,41.4867,41.4776,41.4821,6400.0
2011-03-25 12:30:00,91.79,91.81,91.79,91.8,6500.0,41.4821,41.4912,41.4821,41.4867,6500.0
2011-03-25 12:35:00,91.79,91.8,91.79,91.8,3700.0,41.4821,41.4867,41.4821,41.4867,3700.0
2011-03-25 12:40:00,91.8,91.8,91.8,91.8,300.0,41.4867,41.4867,41.4867,41.4867,300.0
2011-03-25 12:45:00,91.79,91.79,91.79,91.79,400.0,41.4821,41.4821,41.4821,41.4821,400.0
2011-03-25 12:50:00,91.8,91.8,91.79,91.8,800.0,41.4867,41.4867,41.4821,41.4867,800.0
2011-03-25 12:55:00,91.8,91.8,91.79,91.79,3200.0,41.4867,41.4867,41.4821,41.4821,3200.0
2011-03-25 13:00:00,91.79,91.79,91.78,91.79,3200.0,41.4821,41.4821,41.4776,41.4821,3200.0
2011-03-25 13:05:00,91.79,91.79,91.78,91.79,1200.0,41.4821,41.4821,41.4776,41.4821,1200.0
2011-03-25 13:10:00,91.79,91.8,91.79,91.79,4200.0,41.4821,41.4867,41.4821,41.4821,4200.0
2011-03-25 13:15:00,91.79,91.8,91.78,91.78,4300.0,41.4821,41.4867,41.4776,41.4776,4300.0
2011-03-25 13:20:00,91.79,91.79,91.77,91.79,2600.0,41.4821,41.4821,41.4731,41.4821,2600.0
2011-03-25 13:25:00,91.79,91.79,91.79,91.79,1300.0,41.4821,41.4821,41.4821,41.4821,1300.0
2011-03-25 13:30:00,91.79,91.79,91.78,91.78,3500.0,41.4821,41.4821,41.4776,41.4776,3500.0
2011-03-25 13:35:00,91.79,91.8,91.78,91.8,1200.0,41.4821,41.4867,41.4776,41.4867,1200.0
2011-03-25 13:40:00,91.8,91.8,91.79,91.8,1600.0,41.4867,41.4867,41.4821,41.4867,1600.0
2011-03-25 13:45:00,91.8,91.8,91.79,91.8,500.0,41.4867,41.4867,41.4821,41.4867,500.0
2011-03-25 13:50:00,91.8,91.8,91.8,91.8,3800.0,41.4867,41.4867,41.4867,41.4867,3800.0
2011-03-25 13:55:00,91.79,91.8,91.79,91.8,3100.0,41.4821,41.4867,41.4821,41.4867,3100.0
2011-03-25 14:00:00,91.8,91.8,91.79,91.79,6600.0,41.4867,41.4867,41.4821,41.4821,6600.0
2011-03-25 14:05:00,91.8,91.8,91.79,91.8,7000.0,41.4867,41.4867,41.4821,41.4867,7000.0
2011-03-25 14:10:00,91.8,91.8,91.79,91.8,3700.0,41.4867,41.4867,41.4821,41.4867,3700.0
2011-03-25 14:15:00,91.8,91.8,91.8,91.8,4100.0,41.4867,41.4867,41.4867,41.4867,4100.0
2011-03-25 14:20:00,91.8,91.8,91.78,91.79,6800.0,41.4867,41.4867,41.4776,41.4821,6800.0
2011-03-25 14:25:00,91.79,91.79,91.77,91.78,4700.0,41.4821,41.4821,41.4731,41.4776,4700.0
2011-03-25 14:30:00,91.79,91.79,91.78,91.79,8200.0,41.4821,41.4821,41.4776,41.4821,8200.0
2011-03-25 14:35:00,91.79,91.8,91.78,91.8,6300.0,41.4821,41.4867,41.4776,41.4867,6300.0
2011-03-25 14:40:00,91.8,91.81,91.8,91.81,3900.0,41.4867,41.4912,41.4867,41.4912,3900.0
2011-03-25 14:45:00,91.81,91.82,91.8,91.81,13900.0,41.4912,41.4957,41.4867,41.4912,13900.0
2011-03-25 14:50:00,91.81,91.81,91.8,91.81,2200.0,41.4912,41.4912,41.4867,41.4912,2200.0
2011-03-25 14:55:00,91.81,91.81,91.8,91.81,6900.0,41.4912,41.4912,41.4867,41.4912,6900.0
2011-03-25 15:00:00,91.81,91.81,91.77,91.78,19100.0,41.4912,41.4912,41.4731,41.4776,19100.0
2011-03-25 15:05:00,91.8,91.8,91.79,91.8,8600.0,41.4867,41.4867,41.4821,41.4867,8600.0
2011-03-25 15:10:00,91.79,91.81,91.79,91.81,7700.0,41.4821,41.4912,41.4821,41.4912,7700.0
2011-03-25 15:15:00,91.81,91.81,91.8,91.81,11200.0,41.4912,41.4912,41.4867,41.4912,11200.0
2011-03-25 15:20:00,91.81,91.81,91.8,91.8,2400.0,41.4912,41.4912,41.4867,41.4867,2400.0
2011-03-25 15:25:00,91.8,91.8,91.79,91.8,2500.0,41.4867,41.4867,41.4821,41.4867,2500.0
2011-03-25 15:30:00,91.8,91.8,91.78,91.78,3700.0,41.4867,41.4867,41.4776,41.4776,3700.0
2011-03-25 15:35:00,91.78,91.79,91.78,91.79,2800.0,41.4776,41.4821,41.4776,41.4821,2800.0
2011-03-25 15:40:00,91.78,91.8,91.78,91.8,5600.0,41.4776,41.4867,41.4776,41.4867,5600.0
2011-03-25 15:45:00,91.8,91.8,91.76,91.77,7800.0,41.4867,41.4867,41.4686,41.4731,7800.0
2011-03-25 15:50:00,91.77,91.77,91.76,91.76,7200.0,41.4731,41.4731,41.4686,41.4686,7200.0
2011-03-25 15:55:00,91.76,91.8,91.76,91.78,26500.0,41.4686,41.4867,41.4686,41.4776,26500.0
2011-03-28 09:30:00,91.88,91.9,91.83,91.84,58800.0,41.5228,41.5318,41.5002,41.5047,58800.0
2011-03-28 09:35:00,91.84,91.85,91.84,91.84,13100.0,41.5047,41.5093,41.5047,41.5047,13100.0
2011-03-28 09:40:00,91.84,91.85,91.84,91.85,5400.0,41.5047,41.5093,41.5047,41.5093,5400.0
2011-03-28 09:45:00,91.84,91.85,91.81,91.84,28800.0,41.5047,41.5093,41.4912,41.5047,28800.0
2011-03-28 09:50:00,91.84,91.84,91.8,91.81,16700.0,41.5047,41.5047,41.4867,41.4912,16700.0
2011-03-28 09:55:00,91.81,91.84,91.81,91.82,11100.0,41.4912,41.5047,41.4912,41.4957,11100.0
2011-03-28 10:00:00,91.83,91.83,91.83,91.83,1300.0,41.5002,41.5002,41.5002,41.5002,1300.0
2011-03-28 10:05:00,91.82,91.83,91.82,91.83,3100.0,41.4957,41.5002,41.4957,41.5002,3100.0
2011-03-28 10:10:00,91.83,91.83,91.82,91.83,5400.0,41.5002,41.5002,41.4957,41.5002,5400.0
2011-03-28 10:15:00,91.83,91.83,91.82,91.83,4100.0,41.5002,41.5002,41.4957,41.5002,4100.0
2011-03-28 10:20:00,91.83,91.85,91.83,91.84,11100.0,41.5002,41.5093,41.5002,41.5047,11100.0
2011-03-28 10:25:00,91.83,91.84,91.83,91.84,1900.0,41.5002,41.5047,41.5002,41.5047,1900.0
2011-03-28 10:30:00,91.84,91.84,91.83,91.83,3100.0,41.5047,41.5047,41.5002,41.5002,3100.0
2011-03-28 10:35:00,91.83,91.85,91.83,91.85,13100.0,41.5002,41.5093,41.5002,41.5093,13100.0
2011-03-28 10:40:00,91.84,91.84,91.82,91.83,13300.0,41.5047,41.5047,41.4957,41.5002,13300.0
2011-03-28 10:45:00,91.83,91.84,91.83,91.83,3600.0,41.5002,41.5047,41.5002,41.5002,3600.0
2011-03-28 10:50:00,91.83,91.84,91.82,91.82,8200.0,41.5002,41.5047,41.4957,41.4957,8200.0
2011-03-28 10:55:00,91.83,91.83,91.82,91.82,400.0,41.5002,41.5002,41.4957,41.4957,400.0
2011-03-28 11:00:00,91.83,91.83,91.81,91.81,9800.0,41.5002,41.5002,41.4912,41.4912,9800.0
2011-03-28 11:05:00,91.81,91.82,91.81,91.82,5400.0,41.4912,41.4957,41.4912,41.4957,5400.0
2011-03-28 11:10:00,91.82,91.82,91.81,91.81,4900.0,41.4957,41.4957,41.4912,41.4912,4900.0
2011-03-28 11:15:00,91.82,91.82,91.8,91.8,14900.0,41.4957,41.4957,41.4867,41.4867,14900.0
2011-03-28 11:20:00,91.8,91.81,91.8,91.8,4500.0,41.4867,41.4912,41.4867,41.4867,4500.0
2011-03-28 11:25:00,91.81,91.81,91.8,91.8,12900.0,41.4912,41.4912,41.4867,41.4867,12900.0
2011-03-28 11:30:00,91.81,91.81,91.8,91.81,2500.0,41.4912,41.4912,41.4867,41.4912,2500.0
2011-03-28 11:35:00,91.81,91.81,91.79,91.8,5200.0,41.4912,41.4912,41.4821,41.4867,5200.0
2011-03-28 11:40:00,91.79,91.8,91.78,91.8,3600.0,41.4821,41.4867,41.4776,41.4867,3600.0
2011-03-28 11:45:00,91.8,91.8,91.79,91.8,3600.0,41.4867,41.4867,41.4821,41.4867,3600.0
2011-03-28 11:50:00,91.8,91.8,91.78,91.78,4200.0,41.4867,41.4867,41.4776,41.4776,4200.0
2011-03-28 11:55:00,91.79,91.79,91.78,91.79,1000.0,41.4821,41.4821,41.4776,41.4821,1000.0
2011-03-28 12:00:00,91.79,91.79,91.78,91.79,4300.0,41.4821,41.4821,41.4776,41.4821,4300.0
2011-03-28 12:05:00,91.79,91.79,91.78,91.78,5900.0,41.4821,41.4821,41.4776,41.4776,5900.0
2011-03-28 12:10:00,91.79,91.8,91.78,91.79,10500.0,41.4821,41.4867,41.4776,41.4821,10500.0
2011-03-28 12:15:00,91.79,91.8,91.78,91.78,6900.0,41.4821,41.4867,41.4776,41.4776,6900.0
2011-03-28 12:20:00,91.79,91.8,91.78,91.8,11500.0,41.4821,41.4867,41.4776,41.4867,11500.0
2011-03-28 12:25:00,91.79,91.79,91.78,91.79,7500.0,41.4821,41.4821,41.4776,41.4821,7500.0
2011-03-28 12:30:00,91.79,91.8,91.78,91.8,4700.0,41.4821,41.4867,41.4776,41.4867,4700.0
2011-03-28 12:35:00,91.8,91.8,91.79,91.79,4300.0,41.4867,41.4867,41.4821,41.4821,4300.0
2011-03-28 12:40:00,91.79,91.8,91.79,91.79,1100.0,41.4821,41.4867,41.4821,41.4821,1100.0
2011-03-28 12:45:00,91.8,91.8,91.8,91.8,3400.0,41.4867,41.4867,41.4867,41.4867,3400.0
2011-03-28 12:50:00,91.8,91.8,91.79,91.8,900.0,41.4867,41.4867,41.4821,41.4867,900.0
2011-03-28 12:55:00,91.8,91.81,91.8,91.81,12600.0,41.4867,41.4912,41.4867,41.4912,12600.0
2011-03-28 13:00:00,91.8,91.82,91.8,91.82,2000.0,41.4867,41.4957,41.4867,41.4957,2000.0
2011-03-28 13:05:00,91.82,91.82,91.82,91.82,2800.0,41.4957,41.4957,41.4957,41.4957,2800.0
2011-03-28 13:10:00,91.82,91.82,91.81,91.81,1900.0,41.4957,41.4957,41.4912,41.4912,1900.0
2011-03-28 13:15:00,91.82,91.83,91.8,91.81,8200.0,41.4957,41.5002,41.4867,41.4912,8200.0
2011-03-28 13:20:00,91.82,91.83,91.8,91.83,7500.0,41.4957,41.5002,41.4867,41.5002,7500.0
2011-03-28 13:25:00,91.83,91.83,91.82,91.83,5200.0,41.5002,41.5002,41.4957,41.5002,5200.0
2011-03-28 13:30:00,91.82,91.84,91.82,91.84,11000.0,41.4957,41.5047,41.4957,41.5047,11000.0
2011-03-28 13:35:00,91.83,91.84,91.83,91.84,7200.0,41.5002,41.5047,41.5002,41.5047,7200.0
2011-03-28 13:40:00,91.83,91.84,91.83,91.83,7500.0,41.5002,41.5047,41.5002,41.5002,7500.0
2011-03-28 13:45:00,91.84,91.84,91.83,91.83,3200.0,41.5047,41.5047,41.5002,41.5002,3200.0
2011-03-28 13:50:00,91.84,91.84,91.83,91.84,2600.0,41.5047,41.5047,41.5002,41.5047,2600.0
2011-03-28 13:55:00,91.83,91.84,91.8,91.81,8100.0,41.5002,41.5047,41.4867,41.4912,8100.0
2011-03-28 14:00:00,91.8,91.8,91.75,91.77,17000.0,41.4867,41.4867,41.4641,41.4731,17000.0
2011-03-28 14:05:00,91.78,91.78,91.73,91.74,17200.0,41.4776,41.4776,41.455,41.4595,17200.0
2011-03-28 14:10:00,91.75,91.75,91.73,91.73,1100.0,41.4641,41.4641,41.455,41.455,1100.0
2011-03-28 14:15:00,91.74,91.76,91.74,91.75,4800.0,41.4595,41.4686,41.4595,41.4641,4800.0
2011-03-28 14:20:00,91.75,91.81,91.75,91.8,15300.0,41.4641,41.4912,41.4641,41.4867,15300.0
2011-03-28 14:25:00,91.8,91.8,91.77,91.77,7100.0,41.4867,41.4867,41.4731,41.4731,7100.0
2011-03-28 14:30:00,91.79,91.79,91.77,91.77,7100.0,41.4821,41.4821,41.4731,41.4731,7100.0
2011-03-28 14:35:00,91.79,91.79,91.76,91.79,2300.0,41.4821,41.4821,41.4686,41.4821,2300.0
2011-03-28 14:40:00,91.78,91.79,91.77,91.78,1500.0,41.4776,41.4821,41.4731,41.4776,1500.0
2011-03-28 14:45:00,91.76,91.77,91.74,91.75,3500.0,41.4686,41.4731,41.4595,41.4641,3500.0
2011-03-28 14:50:00,91.74,91.75,91.73,91.74,3800.0,41.4595,41.4641,41.455,41.4595,3800.0
2011-03-28 14:55:00,91.75,91.75,91.73,91.74,4800.0,41.4641,41.4641,41.455,41.4595,4800.0
2011-03-28 15:00:00,91.75,91.77,91.75,91.77,3300.0,41.4641,41.4731,41.4641,41.4731,3300.0
2011-03-28 15:05:00,91.76,91.76,91.72,91.72,2900.0,41.4686,41.4686,41.4505,41.4505,2900.0
2011-03-28 15:10:00,91.73,91.77,91.73,91.77,15500.0,41.455,41.4731,41.455,41.4731,15500.0
2011-03-28 15:15:00,91.78,91.79,91.77,91.77,11200.0,41.4776,41.4821,41.4731,41.4731,11200.0
2011-03-28 15:20:00,91.76,91.79,91.76,91.79,4200.0,41.4686,41.4821,41.4686,41.4821,4200.0
2011-03-28 15:25:00,91.79,91.79,91.77,91.79,17300.0,41.4821,41.4821,41.4731,41.4821,17300.0
2011-03-28 15:30:00,91.79,91.79,91.76,91.77,13800.0,41.4821,41.4821,41.4686,41.4731,13800.0
2011-03-28 15:35:00,91.76,91.76,91.75,91.76,6700.0,41.4686,41.4686,41.4641,41.4686,6700.0
2011-03-28 15:40:00,91.76,91.76,91.72,91.73,21900.0,41.4686,41.4686,41.4505,41.455,21900.0
2011-03-28 15:45:00,91.73,91.75,91.73,91.74,5600.0,41.455,41.4641,41.455,41.4595,5600.0
2011-03-28 15:50:00,91.75,91.76,91.69,91.7,35500.0,41.4641,41.4686,41.4369,41.4415,35500.0
2011-03-28 15:55:00,91.69,91.82,91.69,91.81,98100.0,41.4369,41.4957,41.4369,41.4912,98100.0
2011-03-29 09:30:00,91.7,91.86,91.68,91.74,24900.0,41.4415,41.5138,41.4324,41.4595,24900.0
2011-03-29 09:35:00,91.73,91.77,91.71,91.76,8500.0,41.455,41.4731,41.446,41.4686,8500.0
2011-03-29 09:40:00,91.77,91.81,91.76,91.78,12400.0,41.4731,41.4912,41.4686,41.4776,12400.0
2011-03-29 09:45:00,91.8,91.8,91.72,91.72,9400.0,41.4867,41.4867,41.4505,41.4505,9400.0
2011-03-29 09:50:00,91.71,91.77,91.71,91.77,7700.0,41.446,41.4731,41.446,41.4731,7700.0
2011-03-29 09:55:00,91.76,91.79,91.75,91.79,5400.0,41.4686,41.4821,41.4641,41.4821,5400.0
2011-03-29 10:00:00,91.77,91.82,91.77,91.81,8000.0,41.4731,41.4957,41.4731,41.4912,8000.0
2011-03-29 10:05:00,91.81,91.82,91.8,91.8,6000.0,41.4912,41.4957,41.4867,41.4867,6000.0
2011-03-29 10:10:00,91.81,91.82,91.78,91.78,11300.0,41.4912,41.4957,41.4776,41.4776,11300.0
2011-03-29 10:15:00,91.79,91.81,91.79,91.81,7800.0,41.4821,41.4912,41.4821,41.4912,7800.0
2011-03-29 10:20:00,91.81,91.81,91.77,91.78,2800.0,41.4912,41.4912,41.4731,41.4776,2800.0
2011-03-29 10:25:00,91.79,91.82,91.78,91.82,10900.0,41.4821,41.4957,41.4776,41.4957,10900.0
2011-03-29 10:30:00,91.83,91.84,91.81,91.83,6900.0,41.5002,41.5047,41.4912,41.5002,6900.0
2011-03-29 10:35:00,91.83,91.83,91.82,91.83,2700.0,41.5002,41.5002,41.4957,41.5002,2700.0
2011-03-29 10:40:00,91.83,91.84,91.82,91.84,4900.0,41.5002,41.5047,41.4957,41.5047,4900.0
2011-03-29 10:45:00,91.84,91.84,91.83,91.83,3200.0,41.5047,41.5047,41.5002,41.5002,3200.0
2011-03-29 10:50:00,91.84,91.84,91.83,91.83,4300.0,41.5047,41.5047,41.5002,41.5002,4300.0
2011-03-29 10:55:00,91.83,91.84,91.82,91.82,24300.0,41.5002,41.5047,41.4957,41.4957,24300.0
2011-03-29 11:00:00,91.82,91.83,91.8,91.8,67300.0,41.4957,41.5002,41.4867,41.4867,67300.0
2011-03-29 11:05:00,91.79,91.81,91.79,91.8,10900.0,41.4821,41.4912,41.4821,41.4867,10900.0
2011-03-29 11:10:00,91.8,91.82,91.8,91.8,7700.0,41.4867,41.4957,41.4867,41.4867,7700.0
2011-03-29 11:15:00,91.79,91.82,91.79,91.8,9700.0,41.4821,41.4957,41.4821,41.4867,9700.0
2011-03-29 11:20:00,91.81,91.82,91.8,91.8,11800.0,41.4912,41.4957,41.4867,41.4867,11800.0
2011-03-29 11:25:00,91.8,91.83,91.8,91.83,13700.0,41.4867,41.5002,41.4867,41.5002,13700.0
2011-03-29 11:30:00,91.83,91.83,91.82,91.83,4400.0,41.5002,41.5002,41.4957,41.5002,4400.0
2011-03-29 11:35:00,91.83,91.83,91.82,91.83,6500.0,41.5002,41.5002,41.4957,41.5002,6500.0
2011-03-29 11:40:00,91.82,91.88,91.82,91.86,22300.0,41.4957,41.5228,41.4957,41.5138,22300.0
2011-03-29 11:45:00,91.86,91.87,91.85,91.85,5900.0,41.5138,41.5183,41.5093,41.5093,5900.0
2011-03-29 11:50:00,91.85,91.86,91.85,91.85,2700.0,41.5093,41.5138,41.5093,41.5093,2700.0
2011-03-29 11:55:00,91.85,91.85,91.84,91.84,16100.0,41.5093,41.5093,41.5047,41.5047,16100.0
2011-03-29 12:00:00,91.84,91.85,91.83,91.85,23000.0,41.5047,41.5093,41.5002,41.5093,23000.0
2011-03-29 12:05:00,91.85,91.85,91.81,91.83,60800.0,41.5093,41.5093,41.4912,41.5002,60800.0
2011-03-29 12:10:00,91.83,91.83,91.8,91.81,11000.0,41.5002,41.5002,41.4867,41.4912,11000.0
2011-03-29 12:15:00,91.81,91.83,91.81,91.83,13900.0,41.4912,41.5002,41.4912,41.5002,13900.0
2011-03-29 12:20:00,91.83,91.83,91.8,91.81,4300.0,41.5002,41.5002,41.4867,41.4912,4300.0
2011-03-29 12:25:00,91.81,91.82,91.8,91.82,2100.0,41.4912,41.4957,41.4867,41.4957,2100.0
2011-03-29 12:30:00,91.8,91.8,91.79,91.8,8300.0,41.4867,41.4867,41.4821,41.4867,8300.0
2011-03-29 12:35:00,91.8,91.8,91.79,91.8,15600.0,41.4867,41.4867,41.4821,41.4867,15600.0
2011-03-29 12:40:00,91.8,91.84,91.8,91.83,12000.0,41.4867,41.5047,41.4867,41.5002,12000.0
2011-03-29 12:45:00,91.84,91.84,91.81,91.84,14700.0,41.5047,41.5047,41.4912,41.5047,14700.0
2011-03-29 12:50:00,91.84,91.85,91.83,91.83,5400.0,41.5047,41.5093,41.5002,41.5002,5400.0
2011-03-29 12:55:00,91.84,91.84,91.82,91.82,6000.0,41.5047,41.5047,41.4957,41.4957,6000.0
2011-03-29 13:00:00,91.83,91.84,91.82,91.83,29200.0,41.5002,41.5047,41.4957,41.5002,29200.0
2011-03-29 13:05:00,91.82,91.83,91.81,91.82,11100.0,41.4957,41.5002,41.4912,41.4957,11100.0
2011-03-29 13:10:00,91.82,91.84,91.81,91.83,62100.0,41.4957,41.5047,41.4912,41.5002,62100.0
2011-03-29 13:15:00,91.81,91.81,91.81,91.81,9000.0,41.4912,41.4912,41.4912,41.4912,9000.0
2011-03-29 13:20:00,91.81,91.81,91.79,91.8,10400.0,41.4912,41.4912,41.4821,41.4867,10400.0
2011-03-29 13:25:00,91.79,91.82,91.77,91.81,8500.0,41.4821,41.4957,41.4731,41.4912,8500.0
2011-03-29 13:30:00,91.83,91.83,91.82,91.83,2700.0,41.5002,41.5002,41.4957,41.5002,2700.0
2011-03-29 13:35:00,91.83,91.85,91.83,91.85,4400.0,41.5002,41.5093,41.5002,41.5093,4400.0
2011-03-29 13:40:00,91.85,91.85,91.84,91.84,6700.0,41.5093,41.5093,41.5047,41.5047,6700.0
2011-03-29 13:45:00,91.85,91.86,91.84,91.85,14000.0,41.5093,41.5138,41.5047,41.5093,14000.0
2011-03-29 13:50:00,91.84,91.86,91.84,91.86,3900.0,41.5047,41.5138,41.5047,41.5138,3900.0
2011-03-29 13:55:00,91.86,91.87,91.85,91.86,3700.0,41.5138,41.5183,41.5093,41.5138,3700.0
2011-03-29 14:00:00,91.86,91.86,91.84,91.85,3400.0,41.5138,41.5138,41.5047,41.5093,3400.0
2011-03-29 14:05:00,91.84,91.86,91.84,91.86,8300.0,41.5047,41.5138,41.5047,41.5138,8300.0
2011-03-29 14:10:00,91.86,91.87,91.85,91.86,18400.0,41.5138,41.5183,41.5093,41.5138,18400.0
2011-03-29 14:15:00,91.87,91.88,91.86,91.87,3600.0,41.5183,41.5228,41.5138,41.5183,3600.0
2011-03-29 14:20:00,91.86,91.87,91.85,91.85,6500.0,41.5138,41.5183,41.5093,41.5093,6500.0
2011-03-29 14:25:00,91.85,91.86,91.84,91.84,10200.0,41.5093,41.5138,41.5047,41.5047,10200.0
2011-03-29 14:30:00,91.85,91.86,91.85,91.86,8500.0,41.5093,41.5138,41.5093,41.5138,8500.0
2011-03-29 14:35:00,91.86,91.86,91.85,91.86,7100.0,41.5138,41.5138,41.5093,41.5138,7100.0
2011-03-29 14:40:00,91.85,91.85,91.83,91.85,15900.0,41.5093,41.5093,41.5002,41.5093,15900.0
2011-03-29 14:45:00,91.84,91.85,91.83,91.84,3300.0,41.5047,41.5093,41.5002,41.5047,3300.0
2011-03-29 14:50:00,91.84,91.84,91.83,91.83,6800.0,41.5047,41.5047,41.5002,41.5002,6800.0
2011-03-29 14:55:00,91.83,91.86,91.83,91.85,9700.0,41.5002,41.5138,41.5002,41.5093,9700.0
2011-03-29 15:00:00,91.85,91.87,91.85,91.86,10200.0,41.5093,41.5183,41.5093,41.5138,10200.0
2011-03-29 15:05:00,91.87,91.88,91.86,91.86,5300.0,41.5183,41.5228,41.5138,41.5138,5300.0
2011-03-29 15:10:00,91.86,91.88,91.86,91.87,3100.0,41.5138,41.5228,41.5138,41.5183,3100.0
2011-03-29 15:15:00,91.87,91.88,91.86,91.87,4800.0,41.5183,41.5228,41.5138,41.5183,4800.0
2011-03-29 15:20:00,91.87,91.89,91.86,91.88,18900.0,41.5183,41.5273,41.5138,41.5228,18900.0
2011-03-29 15:25:00,91.88,91.89,91.88,91.89,5600.0,41.5228,41.5273,41.5228,41.5273,5600.0
2011-03-29 15:30:00,91.89,91.89,91.88,91.89,2200.0,41.5273,41.5273,41.5228,41.5273,2200.0
2011-03-29 15:35:00,91.88,91.89,91.88,91.89,8300.0,41.5228,41.5273,41.5228,41.5273,8300.0
2011-03-29 15:40:00,91.89,91.9,91.88,91.9,17200.0,41.5273,41.5318,41.5228,41.5318,17200.0
2011-03-29 15:45:00,91.91,91.91,91.89,91.9,11000.0,41.5364,41.5364,41.5273,41.5318,11000.0
2011-03-29 15:50:00,91.9,91.91,91.89,91.9,89100.0,41.5318,41.5364,41.5273,41.5318,89100.0
2011-03-29 15:55:00,91.9,91.91,91.84,91.86,25300.0,41.5318,41.5364,41.5047,41.5138,25300.0
2011-03-30 09:30:00,91.95,91.95,91.75,91.89,53700.0,41.5544,41.5544,41.4641,41.5273,53700.0
2011-03-30 09:35:00,91.89,91.94,91.76,91.94,28300.0,41.5273,41.5499,41.4686,41.5499,28300.0
2011-03-30 09:40:00,91.94,91.94,91.9,91.94,17800.0,41.5499,41.5499,41.5318,41.5499,17800.0
2011-03-30 09:45:00,91.93,91.94,91.91,91.93,7700.0,41.5454,41.5499,41.5364,41.5454,7700.0
2011-03-30 09:50:00,91.91,91.92,91.79,91.91,30200.0,41.5364,41.5409,41.4821,41.5364,30200.0
2011-03-30 09:55:00,91.91,91.92,91.89,91.89,14500.0,41.5364,41.5409,41.5273,41.5273,14500.0
2011-03-30 10:00:00,91.9,91.9,91.87,91.9,9100.0,41.5318,41.5318,41.5183,41.5318,9100.0
2011-03-30 10:05:00,91.9,91.91,91.89,91.89,8400.0,41.5318,41.5364,41.5273,41.5273,8400.0
2011-03-30 10:10:00,91.9,91.92,91.88,91.9,14000.0,41.5318,41.5409,41.5228,41.5318,14000.0
2011-03-30 10:15:00,91.9,91.9,91.87,91.88,16700.0,41.5318,41.5318,41.5183,41.5228,16700.0
2011-03-30 10:20:00,91.89,91.91,91.86,91.89,142200.0,41.5273,41.5364,41.5138,41.5273,142200.0
2011-03-30 10:25:00,91.9,91.91,91.88,91.9,6700.0,41.5318,41.5364,41.5228,41.5318,6700.0
2011-03-30 10:30:00,91.9,91.92,91.88,91.91,119300.0,41.5318,41.5409,41.5228,41.5364,119300.0
2011-03-30 10:35:00,91.92,91.92,91.89,91.91,11700.0,41.5409,41.5409,41.5273,41.5364,11700.0
2011-03-30 10:40:00,91.9,91.92,91.9,91.92,20000.0,41.5318,41.5409,41.5318,41.5409,20000.0
2011-03-30 10:45:00,91.91,91.92,91.91,91.91,14300.0,41.5364,41.5409,41.5364,41.5364,14300.0
2011-03-30 10:50:00,91.92,91.92,91.91,91.91,15800.0,41.5409,41.5409,41.5364,41.5364,15800.0
2011-03-30 10:55:00,91.92,91.93,91.91,91.93,3700.0,41.5409,41.5454,41.5364,41.5454,3700.0
2011-03-30 11:00:00,91.92,91.93,91.91,91.93,8600.0,41.5409,41.5454,41.5364,41.5454,8600.0
2011-03-30 11:05:00,91.93,91.95,91.92,91.95,32300.0,41.5454,41.5544,41.5409,41.5544,32300.0
2011-03-30 11:10:00,91.94,91.96,91.94,91.95,63400.0,41.5499,41.559,41.5499,41.5544,63400.0
2011-03-30 11:15:00,91.95,91.95,91.94,91.94,10200.0,41.5544,41.5544,41.5499,41.5499,10200.0
2011-03-30 11:20:00,91.95,91.95,91.94,91.95,8500.0,41.5544,41.5544,41.5499,41.5544,8500.0
2011-03-30 11:25:00,91.95,91.95,91.94,91.94,12000.0,41.5544,41.5544,41.5499,41.5499,12000.0
2011-03-30 11:30:00,91.94,91.95,91.94,91.95,7100.0,41.5499,41.5544,41.5499,41.5544,7100.0
2011-03-30 11:35:00,91.94,91.95,91.94,91.95,31100.0,41.5499,41.5544,41.5499,41.5544,31100.0
2011-03-30 11:40:00,91.95,91.95,91.94,91.94,8300.0,41.5544,41.5544,41.5499,41.5499,8300.0
2011-03-30 11:45:00,91.95,91.95,91.94,91.95,19000.0,41.5544,41.5544,41.5499,41.5544,19000.0
2011-03-30 11:50:00,91.95,91.95,91.94,91.95,500.0,41.5544,41.5544,41.5499,41.5544,500.0
2011-03-30 11:55:00,91.94,91.95,91.94,91.95,21500.0,41.5499,41.5544,41.5499,41.5544,21500.0
2011-03-30 12:00:00,91.95,91.96,91.95,91.95,3600.0,41.5544,41.559,41.5544,41.5544,3600.0
2011-03-30 12:05:00,91.95,91.96,91.95,91.96,1600.0,41.5544,41.559,41.5544,41.559,1600.0
2011-03-30 12:10:00,91.96,91.96,91.95,91.96,12300.0,41.559,41.559,41.5544,41.559,12300.0
2011-03-30 12:15:00,91.96,91.96,91.95,91.96,10800.0,41.559,41.559,41.5544,41.559,10800.0
2011-03-30 12:20:00,91.95,91.96,91.95,91.96,20200.0,41.5544,41.559,41.5544,41.559,20200.0
2011-03-30 12:25:00,91.96,91.96,91.95,91.96,2800.0,41.559,41.559,41.5544,41.559,2800.0
2011-03-30 12:30:00,91.96,91.97,91.95,91.96,23100.0,41.559,41.5635,41.5544,41.559,23100.0
2011-03-30 12:35:00,91.97,91.98,91.96,91.97,41100.0,41.5635,41.568,41.559,41.5635,41100.0
2011-03-30 12:40:00,91.97,91.97,91.96,91.97,2700.0,41.5635,41.5635,41.559,41.5635,2700.0
2011-03-30 12:45:00,91.97,91.97,91.96,91.97,5500.0,41.5635,41.5635,41.559,41.5635,5500.0
2011-03-30 12:50:00,91.97,91.97,91.96,91.97,8300.0,41.5635,41.5635,41.559,41.5635,8300.0
2011-03-30 12:55:00,91.97,91.99,91.97,91.97,35700.0,41.5635,41.5725,41.5635,41.5635,35700.0
2011-03-30 13:00:00,91.96,91.97,91.96,91.97,4200.0,41.559,41.5635,41.559,41.5635,4200.0
2011-03-30 13:05:00,91.97,91.97,91.96,91.96,5300.0,41.5635,41.5635,41.559,41.559,5300.0
2011-03-30 13:10:00,91.97,91.97,91.96,91.97,9700.0,41.5635,41.5635,41.559,41.5635,9700.0
2011-03-30 13:15:00,91.97,91.99,91.96,91.97,39900.0,41.5635,41.5725,41.559,41.5635,39900.0
2011-03-30 13:20:00,91.98,91.99,91.97,91.98,4800.0,41.568,41.5725,41.5635,41.568,4800.0
2011-03-30 13:25:00,91.98,91.99,91.95,91.99,43400.0,41.568,41.5725,41.5544,41.5725,43400.0
2011-03-30 13:30:00,91.98,91.99,91.98,91.99,7400.0,41.568,41.5725,41.568,41.5725,7400.0
2011-03-30 13:35:00,91.99,92.0,91.98,92.0,12400.0,41.5725,41.577,41.568,41.577,12400.0
2011-03-30 13:40:00,92.0,92.0,91.99,92.0,3100.0,41.577,41.577,41.5725,41.577,3100.0
2011-03-30 13:45:00,91.99,92.01,91.99,92.01,42100.0,41.5725,41.5816,41.5725,41.5816,42100.0
2011-03-30 13:50:00,92.0,92.01,91.99,91.99,28400.0,41.577,41.5816,41.5725,41.5725,28400.0
2011-03-30 13:55:00,91.99,92.0,91.99,92.0,8800.0,41.5725,41.577,41.5725,41.577,8800.0
2011-03-30 14:00:00,92.0,92.01,92.0,92.01,8900.0,41.577,41.5816,41.577,41.5816,8900.0
2011-03-30 14:05:00,92.0,92.01,92.0,92.01,3000.0,41.577,41.5816,41.577,41.5816,3000.0
2011-03-30 14:10:00,92.01,92.01,91.99,92.01,10500.0,41.5816,41.5816,41.5725,41.5816,10500.0
2011-03-30 14:15:00,92.01,92.01,92.0,92.01,19000.0,41.5816,41.5816,41.577,41.5816,19000.0
2011-03-30 14:20:00,92.01,92.01,92.0,92.01,23000.0,41.5816,41.5816,41.577,41.5816,23000.0
2011-03-30 14:25:00,92.01,92.06,92.01,92.05,207700.0,41.5816,41.6042,41.5816,41.5996,207700.0
2011-03-30 14:30:00,92.05,92.05,92.01,92.02,36100.0,41.5996,41.5996,41.5816,41.5861,36100.0
2011-03-30 14:35:00,92.01,92.02,91.97,91.97,6500.0,41.5816,41.5861,41.5635,41.5635,6500.0
2011-03-30 14:40:00,91.98,91.99,91.96,91.99,17200.0,41.568,41.5725,41.559,41.5725,17200.0
2011-03-30 14:45:00,91.99,91.99,91.97,91.97,3700.0,41.5725,41.5725,41.5635,41.5635,3700.0
2011-03-30 14:50:00,91.97,91.99,91.96,91.99,4500.0,41.5635,41.5725,41.559,41.5725,4500.0
2011-03-30 14:55:00,91.98,91.99,91.97,91.99,13200.0,41.568,41.5725,41.5635,41.5725,13200.0
2011-03-30 15:00:00,91.97,91.98,91.96,91.98,2400.0,41.5635,41.568,41.559,41.568,2400.0
2011-03-30 15:05:00,91.98,91.99,91.97,91.99,10400.0,41.568,41.5725,41.5635,41.5725,10400.0
2011-03-30 15:10:00,91.98,91.99,91.98,91.99,3400.0,41.568,41.5725,41.568,41.5725,3400.0
2011-03-30 15:15:00,91.99,91.99,91.98,91.98,4900.0,41.5725,41.5725,41.568,41.568,4900.0
2011-03-30 15:20:00,91.99,91.99,91.98,91.98,1100.0,41.5725,41.5725,41.568,41.568,1100.0
2011-03-30 15:25:00,91.98,91.99,91.97,91.98,4600.0,41.568,41.5725,41.5635,41.568,4600.0
2011-03-30 15:30:00,91.98,91.98,91.96,91.97,3900.0,41.568,41.568,41.559,41.5635,3900.0
2011-03-30 15:35:00,91.96,91.98,91.96,91.98,17700.0,41.559,41.568,41.559,41.568,17700.0
2011-03-30 15:40:00,91.98,91.99,91.97,91.99,10800.0,41.568,41.5725,41.5635,41.5725,10800.0
2011-03-30 15:45:00,91.99,92.01,91.99,92.01,31000.0,41.5725,41.5816,41.5725,41.5816,31000.0
2011-03-30 15:50:00,92.01,92.01,92.0,92.01,24900.0,41.5816,41.5816,41.577,41.5816,24900.0
2011-03-30 15:55:00,92.01,92.03,91.99,91.99,45000.0,41.5816,41.5906,41.5725,41.5725,45000.0
2011-03-31 09:30:00,92.03,92.03,91.91,91.98,37800.0,41.5906,41.5906,41.5364,41.568,37800.0
2011-03-31 09:35:00,91.98,91.99,91.95,91.95,22300.0,41.568,41.5725,41.5544,41.5544,22300.0
2011-03-31 09:40:00,91.94,91.96,91.94,91.94,4800.0,41.5499,41.559,41.5499,41.5499,4800.0
2011-03-31 09:45:00,91.95,91.95,91.92,91.93,6300.0,41.5544,41.5544,41.5409,41.5454,6300.0
2011-03-31 09:50:00,91.93,91.95,91.92,91.95,12400.0,41.5454,41.5544,41.5409,41.5544,12400.0
2011-03-31 09:55:00,91.95,91.96,91.94,91.94,3500.0,41.5544,41.559,41.5499,41.5499,3500.0
2011-03-31 10:00:00,91.94,91.95,91.92,91.93,12500.0,41.5499,41.5544,41.5409,41.5454,12500.0
2011-03-31 10:05:00,91.93,91.94,91.93,91.93,1600.0,41.5454,41.5499,41.5454,41.5454,1600.0
2011-03-31 10:10:00,91.94,91.94,91.93,91.93,4100.0,41.5499,41.5499,41.5454,41.5454,4100.0
2011-03-31 10:15:00,91.93,91.95,91.93,91.95,15500.0,41.5454,41.5544,41.5454,41.5544,15500.0
2011-03-31 10:20:00,91.95,91.96,91.94,91.94,8200.0,41.5544,41.559,41.5499,41.5499,8200.0
2011-03-31 10:25:00,91.95,91.95,91.93,91.94,8600.0,41.5544,41.5544,41.5454,41.5499,8600.0
2011-03-31 10:30:00,91.95,91.95,91.94,91.94,5700.0,41.5544,41.5544,41.5499,41.5499,5700.0
2011-03-31 10:35:00,91.94,91.95,91.94,91.95,5900.0,41.5499,41.5544,41.5499,41.5544,5900.0
2011-03-31 10:40:00,91.95,91.95,91.94,91.94,3700.0,41.5544,41.5544,41.5499,41.5499,3700.0
2011-03-31 10:45:00,91.95,91.96,91.94,91.94,11500.0,41.5544,41.559,41.5499,41.5499,11500.0
2011-03-31 10:50:00,91.95,91.96,91.94,91.96,11300.0,41.5544,41.559,41.5499,41.559,11300.0
2011-03-31 10:55:00,91.95,91.96,91.94,91.95,11400.0,41.5544,41.559,41.5499,41.5544,11400.0
2011-03-31 11:00:00,91.94,91.96,91.94,91.96,9900.0,41.5499,41.559,41.5499,41.559,9900.0
2011-03-31 11:05:00,91.95,91.96,91.94,91.94,9400.0,41.5544,41.559,41.5499,41.5499,9400.0
2011-03-31 11:10:00,91.95,91.95,91.94,91.94,2700.0,41.5544,41.5544,41.5499,41.5499,2700.0
2011-03-31 11:15:00,91.94,91.96,91.94,91.95,18600.0,41.5499,41.559,41.5499,41.5544,18600.0
2011-03-31 11:20:00,91.95,91.95,91.94,91.94,9700.0,41.5544,41.5544,41.5499,41.5499,9700.0
2011-03-31 11:25:00,91.95,91.95,91.94,91.95,9900.0,41.5544,41.5544,41.5499,41.5544,9900.0
2011-03-31 11:30:00,91.94,91.94,91.92,91.93,3000.0,41.5499,41.5499,41.5409,41.5454,3000.0
2011-03-31 11:35:00,91.92,91.93,91.92,91.93,3900.0,41.5409,41.5454,41.5409,41.5454,3900.0
2011-03-31 11:40:00,91.92,91.93,91.92,91.93,3400.0,41.5409,41.5454,41.5409,41.5454,3400.0
2011-03-31 11:45:00,91.93,91.93,91.92,91.93,22000.0,41.5454,41.5454,41.5409,41.5454,22000.0
2011-03-31 11:50:00,91.93,91.93,91.92,91.93,1600.0,41.5454,41.5454,41.5409,41.5454,1600.0
2011-03-31 11:55:00,91.93,91.94,91.92,91.92,6000.0,41.5454,41.5499,41.5409,41.5409,6000.0
2011-03-31 12:00:00,91.93,91.94,91.92,91.92,2000.0,41.5454,41.5499,41.5409,41.5409,2000.0
2011-03-31 12:05:00,91.92,91.93,91.92,91.93,1700.0,41.5409,41.5454,41.5409,41.5454,1700.0
2011-03-31 12:10:00,91.93,91.93,91.92,91.92,10500.0,41.5454,41.5454,41.5409,41.5409,10500.0
2011-03-31 12:15:00,91.93,91.95,91.92,91.95,19600.0,41.5454,41.5544,41.5409,41.5544,19600.0
2011-03-31 12:20:00,91.94,91.95,91.93,91.93,5100.0,41.5499,41.5544,41.5454,41.5454,5100.0
2011-03-31 12:25:00,91.94,91.95,91.93,91.94,20400.0,41.5499,41.5544,41.5454,41.5499,20400.0
2011-03-31 12:30:00,91.94,91.95,91.94,91.95,2900.0,41.5499,41.5544,41.5499,41.5544,2900.0
2011-03-31 12:35:00,91.94,91.95,91.94,91.95,1500.0,41.5499,41.5544,41.5499,41.5544,1500.0
2011-03-31 12:40:00,91.94,91.95,91.94,91.95,11800.0,41.5499,41.5544,41.5499,41.5544,11800.0
2011-03-31 12:45:00,91.95,91.95,91.93,91.94,17800.0,41.5544,41.5544,41.5454,41.5499,17800.0
2011-03-31 12:50:00,91.93,91.94,91.93,91.94,10200.0,41.5454,41.5499,41.5454,41.5499,10200.0
2011-03-31 12:55:00,91.94,91.95,91.93,91.93,22700.0,41.5499,41.5544,41.5454,41.5454,22700.0
2011-03-31 13:00:00,91.94,91.94,91.93,91.94,29400.0,41.5499,41.5499,41.5454,41.5499,29400.0
2011-03-31 13:05:00,91.95,91.95,91.93,91.94,8200.0,41.5544,41.5544,41.5454,41.5499,8200.0
2011-03-31 13:10:00,91.93,91.94,91.93,91.93,3200.0,41.5454,41.5499,41.5454,41.5454,3200.0
2011-03-31 13:15:00,91.93,91.94,91.93,91.93,5700.0,41.5454,41.5499,41.5454,41.5454,5700.0
2011-03-31 13:20:00,91.95,91.97,91.95,91.95,31500.0,41.5544,41.5635,41.5544,41.5544,31500.0
2011-03-31 13:25:00,91.95,91.95,91.94,91.95,6800.0,41.5544,41.5544,41.5499,41.5544,6800.0
2011-03-31 13:30:00,91.95,91.95,91.94,91.94,4000.0,41.5544,41.5544,41.5499,41.5499,4000.0
2011-03-31 13:35:00,91.95,91.95,91.94,91.95,26600.0,41.5544,41.5544,41.5499,41.5544,26600.0
2011-03-31 13:40:00,91.95,91.95,91.94,91.94,4000.0,41.5544,41.5544,41.5499,41.5499,4000.0
2011-03-31 13:45:00,91.95,91.95,91.94,91.95,6300.0,41.5544,41.5544,41.5499,41.5544,6300.0
2011-03-31 13:50:00,91.95,91.95,91.94,91.95,7300.0,41.5544,41.5544,41.5499,41.5544,7300.0
2011-03-31 13:55:00,91.95,91.95,91.93,91.94,3100.0,41.5544,41.5544,41.5454,41.5499,3100.0
2011-03-31 14:00:00,91.93,91.94,91.93,91.93,4400.0,41.5454,41.5499,41.5454,41.5454,4400.0
2011-03-31 14:05:00,91.93,91.94,91.93,91.93,2500.0,41.5454,41.5499,41.5454,41.5454,2500.0
2011-03-31 14:10:00,91.93,91.94,91.93,91.93,5200.0,41.5454,41.5499,41.5454,41.5454,5200.0
2011-03-31 14:15:00,91.94,91.94,91.92,91.92,13200.0,41.5499,41.5499,41.5409,41.5409,13200.0
2011-03-31 14:20:00,91.92,91.93,91.92,91.92,2300.0,41.5409,41.5454,41.5409,41.5409,2300.0
2011-03-31 14:25:00,91.93,91.93,91.92,91.93,3400.0,41.5454,41.5454,41.5409,41.5454,3400.0
2011-03-31 14:30:00,91.93,91.93,91.92,91.93,4400.0,41.5454,41.5454,41.5409,41.5454,4400.0
2011-03-31 14:35:00,91.93,91.93,91.92,91.92,6300.0,41.5454,41.5454,41.5409,41.5409,6300.0
2011-03-31 14:40:00,91.93,91.94,91.92,91.94,4300.0,41.5454,41.5499,41.5409,41.5499,4300.0
2011-03-31 14:45:00,91.94,91.94,91.92,91.93,7400.0,41.5499,41.5499,41.5409,41.5454,7400.0
2011-03-31 14:50:00,91.93,91.95,91.93,91.94,5900.0,41.5454,41.5544,41.5454,41.5499,5900.0
2011-03-31 14:55:00,91.95,91.95,91.94,91.95,2500.0,41.5544,41.5544,41.5499,41.5544,2500.0
2011-03-31 15:00:00,91.95,91.97,91.94,91.97,24900.0,41.5544,41.5635,41.5499,41.5635,24900.0
2011-03-31 15:05:00,91.97,91.97,91.96,91.97,13300.0,41.5635,41.5635,41.559,41.5635,13300.0
2011-03-31 15:10:00,91.97,91.97,91.96,91.96,13400.0,41.5635,41.5635,41.559,41.559,13400.0
2011-03-31 15:15:00,91.97,91.97,91.96,91.96,9600.0,41.5635,41.5635,41.559,41.559,9600.0
2011-03-31 15:20:00,91.97,91.98,91.96,91.97,16000.0,41.5635,41.568,41.559,41.5635,16000.0
2011-03-31 15:25:00,91.98,91.98,91.96,91.98,17900.0,41.568,41.568,41.559,41.568,17900.0
2011-03-31 15:30:00,91.97,91.98,91.97,91.98,20900.0,41.5635,41.568,41.5635,41.568,20900.0
2011-03-31 15:35:00,91.96,91.98,91.96,91.97,12300.0,41.559,41.568,41.559,41.5635,12300.0
2011-03-31 15:40:00,91.97,91.97,91.95,91.95,29700.0,41.5635,41.5635,41.5544,41.5544,29700.0
2011-03-31 15:45:00,91.95,91.97,91.95,91.96,8600.0,41.5544,41.5635,41.5544,41.559,8600.0
2011-03-31 15:50:00,91.96,91.97,91.95,91.95,14600.0,41.559,41.5635,41.5544,41.5544,14600.0
2011-03-31 15:55:00,91.96,91.96,91.87,91.94,52600.0,41.559,41.559,41.5183,41.5499,52600.0
2011-04-01 09:30:00,91.39,91.5,91.31,91.4,47300.0,41.5591,41.6091,41.5227,41.5636,47300.0
2011-04-01 09:35:00,91.39,91.44,91.39,91.43,26400.0,41.5591,41.5818,41.5591,41.5773,26400.0
2011-04-01 09:40:00,91.45,91.49,91.44,91.49,34100.0,41.5864,41.6046,41.5818,41.6046,34100.0
2011-04-01 09:45:00,91.49,91.49,91.48,91.49,8400.0,41.6046,41.6046,41.6,41.6046,8400.0
2011-04-01 09:50:00,91.48,91.49,91.48,91.49,8800.0,41.6,41.6046,41.6,41.6046,8800.0
2011-04-01 09:55:00,91.48,91.51,91.48,91.5,35100.0,41.6,41.6137,41.6,41.6091,35100.0
2011-04-01 10:00:00,91.5,91.53,91.5,91.51,19800.0,41.6091,41.6228,41.6091,41.6137,19800.0
2011-04-01 10:05:00,91.51,91.52,91.48,91.51,19500.0,41.6137,41.6182,41.6,41.6137,19500.0
2011-04-01 10:10:00,91.5,91.51,91.48,91.48,14900.0,41.6091,41.6137,41.6,41.6,14900.0
2011-04-01 10:15:00,91.48,91.5,91.47,91.5,16300.0,41.6,41.6091,41.5955,41.6091,16300.0
2011-04-01 10:20:00,91.5,91.51,91.49,91.5,7600.0,41.6091,41.6137,41.6046,41.6091,7600.0
2011-04-01 10:25:00,91.5,91.51,91.49,91.5,4600.0,41.6091,41.6137,41.6046,41.6091,4600.0
2011-04-01 10:30:00,91.49,91.51,91.49,91.51,3400.0,41.6046,41.6137,41.6046,41.6137,3400.0
2011-04-01 10:35:00,91.51,91.52,91.49,91.52,7600.0,41.6137,41.6182,41.6046,41.6182,7600.0
2011-04-01 10:40:00,91.52,91.52,91.5,91.5,11100.0,41.6182,41.6182,41.6091,41.6091,11100.0
2011-04-01 10:45:00,91.51,91.52,91.5,91.5,18300.0,41.6137,41.6182,41.6091,41.6091,18300.0
2011-04-01 10:50:00,91.51,91.51,91.5,91.51,8400.0,41.6137,41.6137,41.6091,41.6137,8400.0
2011-04-01 10:55:00,91.5,91.51,91.48,91.49,11900.0,41.6091,41.6137,41.6,41.6046,11900.0
2011-04-01 11:00:00,91.48,91.49,91.47,91.47,25000.0,41.6,41.6046,41.5955,41.5955,25000.0
2011-04-01 11:05:00,91.48,91.48,91.43,91.43,16500.0,41.6,41.6,41.5773,41.5773,16500.0
2011-04-01 11:10:00,91.44,91.46,91.44,91.45,2500.0,41.5818,41.5909,41.5818,41.5864,2500.0
2011-04-01 11:15:00,91.44,91.5,91.44,91.5,6600.0,41.5818,41.6091,41.5818,41.6091,6600.0
2011-04-01 11:20:00,91.5,91.5,91.49,91.5,11500.0,41.6091,41.6091,41.6046,41.6091,11500.0
2011-04-01 11:25:00,91.5,91.51,91.47,91.48,15800.0,41.6091,41.6137,41.5955,41.6,15800.0
2011-04-01 11:30:00,91.47,91.49,91.47,91.48,8200.0,41.5955,41.6046,41.5955,41.6,8200.0
2011-04-01 11:35:00,91.48,91.49,91.45,91.47,52900.0,41.6,41.6046,41.5864,41.5955,52900.0
2011-04-01 11:40:00,91.46,91.48,91.46,91.48,1600.0,41.5909,41.6,41.5909,41.6,1600.0
2011-04-01 11:45:00,91.48,91.48,91.45,91.47,4800.0,41.6,41.6,41.5864,41.5955,4800.0
2011-04-01 11:50:00,91.47,91.48,91.46,91.48,1700.0,41.5955,41.6,41.5909,41.6,1700.0
2011-04-01 11:55:00,91.47,91.47,91.46,91.46,2500.0,41.5955,41.5955,41.5909,41.5909,2500.0
2011-04-01 12:00:00,91.46,91.48,91.46,91.46,6500.0,41.5909,41.6,41.5909,41.5909,6500.0
2011-04-01 12:05:00,91.46,91.48,91.45,91.45,6600.0,41.5909,41.6,41.5864,41.5864,6600.0
2011-04-01 12:10:00,91.45,91.46,91.45,91.46,7000.0,41.5864,41.5909,41.5864,41.5909,7000.0
2011-04-01 12:15:00,91.44,91.47,91.44,91.47,9200.0,41.5818,41.5955,41.5818,41.5955,9200.0
2011-04-01 12:20:00,91.46,91.48,91.45,91.47,19100.0,41.5909,41.6,41.5864,41.5955,19100.0
2011-04-01 12:25:00,91.47,91.48,91.47,91.47,3100.0,41.5955,41.6,41.5955,41.5955,3100.0
2011-04-01 12:30:00,91.47,91.48,91.46,91.47,4900.0,41.5955,41.6,41.5909,41.5955,4900.0
2011-04-01 12:35:00,91.47,91.48,91.46,91.48,3900.0,41.5955,41.6,41.5909,41.6,3900.0
2011-04-01 12:40:00,91.47,91.5,91.47,91.49,10100.0,41.5955,41.6091,41.5955,41.6046,10100.0
2011-04-01 12:45:00,91.49,91.5,91.49,91.49,16100.0,41.6046,41.6091,41.6046,41.6046,16100.0
2011-04-01 12:50:00,91.49,91.51,91.49,91.5,7400.0,41.6046,41.6137,41.6046,41.6091,7400.0
2011-04-01 12:55:00,91.5,91.51,91.5,91.51,6900.0,41.6091,41.6137,41.6091,41.6137,6900.0
2011-04-01 13:00:00,91.5,91.52,91.5,91.52,8100.0,41.6091,41.6182,41.6091,41.6182,8100.0
2011-04-01 13:05:00,91.52,91.53,91.51,91.51,5200.0,41.6182,41.6228,41.6137,41.6137,5200.0
2011-04-01 13:10:00,91.52,91.52,91.49,91.51,12900.0,41.6182,41.6182,41.6046,41.6137,12900.0
2011-04-01 13:15:00,91.51,91.52,91.5,91.51,4100.0,41.6137,41.6182,41.6091,41.6137,4100.0
2011-04-01 13:20:00,91.51,91.51,91.5,91.51,5900.0,41.6137,41.6137,41.6091,41.6137,5900.0
2011-04-01 13:25:00,91.51,91.51,91.49,91.51,13200.0,41.6137,41.6137,41.6046,41.6137,13200.0
2011-04-01 13:30:00,91.5,91.51,91.5,91.5,6800.0,41.6091,41.6137,41.6091,41.6091,6800.0
2011-04-01 13:35:00,91.49,91.5,91.48,91.48,11200.0,41.6046,41.6091,41.6,41.6,11200.0
2011-04-01 13:40:00,91.48,91.49,91.46,91.46,8300.0,41.6,41.6046,41.5909,41.5909,8300.0
2011-04-01 13:45:00,91.46,91.47,91.46,91.47,8500.0,41.5909,41.5955,41.5909,41.5955,8500.0
2011-04-01 13:50:00,91.46,91.47,91.46,91.47,4300.0,41.5909,41.5955,41.5909,41.5955,4300.0
2011-04-01 13:55:00,91.45,91.47,91.45,91.45,5900.0,41.5864,41.5955,41.5864,41.5864,5900.0
2011-04-01 14:00:00,91.45,91.47,91.45,91.46,7100.0,41.5864,41.5955,41.5864,41.5909,7100.0
2011-04-01 14:05:00,91.46,91.47,91.45,91.47,7800.0,41.5909,41.5955,41.5864,41.5955,7800.0
2011-04-01 14:10:00,91.47,91.49,91.47,91.48,14100.0,41.5955,41.6046,41.5955,41.6,14100.0
2011-04-01 14:15:00,91.48,91.5,91.47,91.49,16600.0,41.6,41.6091,41.5955,41.6046,16600.0
2011-04-01 14:20:00,91.49,91.5,91.47,91.47,20800.0,41.6046,41.6091,41.5955,41.5955,20800.0
2011-04-01 14:25:00,91.46,91.47,91.44,91.44,13700.0,41.5909,41.5955,41.5818,41.5818,13700.0
2011-04-01 14:30:00,91.44,91.45,91.4,91.4,100200.0,41.5818,41.5864,41.5636,41.5636,100200.0
2011-04-01 14:35:00,91.41,91.48,91.41,91.48,17300.0,41.5682,41.6,41.5682,41.6,17300.0
2011-04-01 14:40:00,91.48,91.5,91.44,91.46,89300.0,41.6,41.6091,41.5818,41.5909,89300.0
2011-04-01 14:45:00,91.45,91.47,91.42,91.44,37300.0,41.5864,41.5955,41.5727,41.5818,37300.0
2011-04-01 14:50:00,91.43,91.47,91.43,91.47,12200.0,41.5773,41.5955,41.5773,41.5955,12200.0
2011-04-01 14:55:00,91.47,91.48,91.45,91.45,14500.0,41.5955,41.6,41.5864,41.5864,14500.0
2011-04-01 15:00:00,91.46,91.46,91.43,91.45,14500.0,41.5909,41.5909,41.5773,41.5864,14500.0
2011-04-01 15:05:00,91.44,91.47,91.44,91.47,8500.0,41.5818,41.5955,41.5818,41.5955,8500.0
2011-04-01 15:10:00,91.47,91.47,91.42,91.43,15400.0,41.5955,41.5955,41.5727,41.5773,15400.0
2011-04-01 15:15:00,91.42,91.44,91.42,91.42,6200.0,41.5727,41.5818,41.5727,41.5727,6200.0
2011-04-01 15:20:00,91.42,91.45,91.41,91.45,16500.0,41.5727,41.5864,41.5682,41.5864,16500.0
2011-04-01 15:25:00,91.45,91.45,91.4,91.4,10800.0,41.5864,41.5864,41.5636,41.5636,10800.0
2011-04-01 15:30:00,91.41,91.41,91.39,91.4,11600.0,41.5682,41.5682,41.5591,41.5636,11600.0
2011-04-01 15:35:00,91.4,91.42,91.39,91.4,11300.0,41.5636,41.5727,41.5591,41.5636,11300.0
2011-04-01 15:40:00,91.4,91.41,91.38,91.39,35900.0,41.5636,41.5682,41.5546,41.5591,35900.0
2011-04-01 15:45:00,91.39,91.4,91.35,91.36,20200.0,41.5591,41.5636,41.5409,41.5455,20200.0
2011-04-01 15:50:00,91.35,91.36,91.31,91.33,38000.0,41.5409,41.5455,41.5227,41.5318,38000.0
2011-04-01 15:55:00,91.32,91.39,91.3,91.33,60000.0,41.5273,41.5591,41.5182,41.5318,60000.0
2011-04-04 09:30:00,91.44,91.55,91.38,91.55,77000.0,41.5818,41.6319,41.5546,41.6319,77000.0
2011-04-04 09:35:00,91.54,91.57,91.54,91.57,24600.0,41.6273,41.641,41.6273,41.641,24600.0
2011-04-04 09:40:00,91.57,91.58,91.55,91.56,27900.0,41.641,41.6455,41.6319,41.6364,27900.0
2011-04-04 09:45:00,91.56,91.56,91.46,91.51,42500.0,41.6364,41.6364,41.5909,41.6137,42500.0
2011-04-04 09:50:00,91.51,91.51,91.46,91.46,7900.0,41.6137,41.6137,41.5909,41.5909,7900.0
2011-04-04 09:55:00,91.47,91.48,91.46,91.48,1000.0,41.5955,41.6,41.5909,41.6,1000.0
2011-04-04 10:00:00,91.49,91.5,91.47,91.47,10400.0,41.6046,41.6091,41.5955,41.5955,10400.0
2011-04-04 10:05:00,91.45,91.47,91.43,91.43,16000.0,41.5864,41.5955,41.5773,41.5773,16000.0
2011-04-04 10:10:00,91.46,91.47,91.42,91.44,9300.0,41.5909,41.5955,41.5727,41.5818,9300.0
2011-04-04 10:15:00,91.43,91.43,91.38,91.41,13900.0,41.5773,41.5773,41.5546,41.5682,13900.0
2011-04-04 10:20:00,91.39,91.39,91.35,91.36,8700.0,41.5591,41.5591,41.5409,41.5455,8700.0
2011-04-04 10:25:00,91.37,91.41,91.37,91.4,11300.0,41.55,41.5682,41.55,41.5636,11300.0
2011-04-04 10:30:00,91.41,91.47,91.41,91.47,5600.0,41.5682,41.5955,41.5682,41.5955,5600.0
2011-04-04 10:35:00,91.47,91.49,91.46,91.49,5800.0,41.5955,41.6046,41.5909,41.6046,5800.0
2011-04-04 10:40:00,91.49,91.5,91.49,91.5,10700.0,41.6046,41.6091,41.6046,41.6091,10700.0
2011-04-04 10:45:00,91.5,91.5,91.49,91.49,3500.0,41.6091,41.6091,41.6046,41.6046,3500.0
2011-04-04 10:50:00,91.5,91.5,91.49,91.5,7500.0,41.6091,41.6091,41.6046,41.6091,7500.0
2011-04-04 10:55:00,91.51,91.51,91.5,91.51,7700.0,41.6137,41.6137,41.6091,41.6137,7700.0
2011-04-04 11:00:00,91.5,91.52,91.5,91.52,4100.0,41.6091,41.6182,41.6091,41.6182,4100.0
2011-04-04 11:05:00,91.51,91.53,91.5,91.51,14300.0,41.6137,41.6228,41.6091,41.6137,14300.0
2011-04-04 11:10:00,91.51,91.51,91.44,91.45,12600.0,41.6137,41.6137,41.5818,41.5864,12600.0
2011-04-04 11:15:00,91.46,91.49,91.46,91.49,3200.0,41.5909,41.6046,41.5909,41.6046,3200.0
2011-04-04 11:20:00,91.49,91.52,91.49,91.49,14900.0,41.6046,41.6182,41.6046,41.6046,14900.0
2011-04-04 11:25:00,91.49,91.49,91.48,91.49,900.0,41.6046,41.6046,41.6,41.6046,900.0
2011-04-04 11:30:00,91.48,91.49,91.48,91.49,2700.0,41.6,41.6046,41.6,41.6046,2700.0
2011-04-04 11:35:00,91.49,91.49,91.48,91.49,5500.0,41.6046,41.6046,41.6,41.6046,5500.0
2011-04-04 11:40:00,91.49,91.49,91.48,91.48,3400.0,41.6046,41.6046,41.6,41.6,3400.0
2011-04-04 11:45:00,91.49,91.49,91.49,91.49,5400.0,41.6046,41.6046,41.6046,41.6046,5400.0
2011-04-04 11:50:00,91.49,91.51,91.48,91.5,17800.0,41.6046,41.6137,41.6,41.6091,17800.0
2011-04-04 11:55:00,91.5,91.51,91.49,91.51,17700.0,41.6091,41.6137,41.6046,41.6137,17700.0
2011-04-04 12:00:00,91.5,91.51,91.49,91.51,11100.0,41.6091,41.6137,41.6046,41.6137,11100.0
2011-04-04 12:05:00,91.51,91.51,91.47,91.5,12600.0,41.6137,41.6137,41.5955,41.6091,12600.0
2011-04-04 12:10:00,91.5,91.5,91.49,91.49,3800.0,41.6091,41.6091,41.6046,41.6046,3800.0
2011-04-04 12:15:00,91.5,91.51,91.49,91.51,6300.0,41.6091,41.6137,41.6046,41.6137,6300.0
2011-04-04 12:20:00,91.51,91.51,91.48,91.49,10400.0,41.6137,41.6137,41.6,41.6046,10400.0
2011-04-04 12:25:00,91.49,91.5,91.48,91.5,5700.0,41.6046,41.6091,41.6,41.6091,5700.0
2011-04-04 12:30:00,91.51,91.51,91.48,91.49,3600.0,41.6137,41.6137,41.6,41.6046,3600.0
2011-04-04 12:35:00,91.49,91.56,91.48,91.56,271400.0,41.6046,41.6364,41.6,41.6364,271400.0
2011-04-04 12:40:00,91.56,91.57,91.53,91.56,29900.0,41.6364,41.641,41.6228,41.6364,29900.0
2011-04-04 12:45:00,91.56,91.56,91.51,91.55,23700.0,41.6364,41.6364,41.6137,41.6319,23700.0
2011-04-04 12:50:00,91.55,91.55,91.54,91.55,2000.0,41.6319,41.6319,41.6273,41.6319,2000.0
2011-04-04 12:55:00,91.55,91.55,91.54,91.55,4800.0,41.6319,41.6319,41.6273,41.6319,4800.0
2011-04-04 13:00:00,91.54,91.56,91.54,91.55,14500.0,41.6273,41.6364,41.6273,41.6319,14500.0
2011-04-04 13:05:00,91.55,91.56,91.55,91.55,2100.0,41.6319,41.6364,41.6319,41.6319,2100.0
2011-04-04 13:10:00,91.55,91.56,91.55,91.55,1200.0,41.6319,41.6364,41.6319,41.6319,1200.0
2011-04-04 13:15:00,91.54,91.56,91.54,91.56,1900.0,41.6273,41.6364,41.6273,41.6364,1900.0
2011-04-04 13:20:00,91.56,91.56,91.55,91.56,3600.0,41.6364,41.6364,41.6319,41.6364,3600.0
2011-04-04 13:25:00,91.56,91.56,91.55,91.56,2300.0,41.6364,41.6364,41.6319,41.6364,2300.0
2011-04-04 13:30:00,91.56,91.56,91.54,91.54,6100.0,41.6364,41.6364,41.6273,41.6273,6100.0
2011-04-04 13:35:00,91.54,91.56,91.54,91.56,1000.0,41.6273,41.6364,41.6273,41.6364,1000.0
2011-04-04 13:40:00,91.56,91.57,91.55,91.57,18700.0,41.6364,41.641,41.6319,41.641,18700.0
2011-04-04 13:45:00,91.57,91.58,91.56,91.58,8800.0,41.641,41.6455,41.6364,41.6455,8800.0
2011-04-04 13:50:00,91.58,91.59,91.57,91.58,29100.0,41.6455,41.6501,41.641,41.6455,29100.0
2011-04-04 13:55:00,91.59,91.61,91.57,91.61,18600.0,41.6501,41.6591,41.641,41.6591,18600.0
2011-04-04 14:00:00,91.6,91.61,91.59,91.6,21400.0,41.6546,41.6591,41.6501,41.6546,21400.0
2011-04-04 14:05:00,91.6,91.62,91.6,91.62,20600.0,41.6546,41.6637,41.6546,41.6637,20600.0
2011-04-04 14:10:00,91.62,91.63,91.61,91.62,31400.0,41.6637,41.6682,41.6591,41.6637,31400.0
2011-04-04 14:15:00,91.63,91.64,91.62,91.64,29500.0,41.6682,41.6728,41.6637,41.6728,29500.0
2011-04-04 14:20:00,91.64,91.64,91.63,91.63,37300.0,41.6728,41.6728,41.6682,41.6682,37300.0
2011-04-04 14:25:00,91.63,91.65,91.63,91.65,22800.0,41.6682,41.6773,41.6682,41.6773,22800.0
2011-04-04 14:30:00,91.65,91.66,91.64,91.65,29500.0,41.6773,41.6819,41.6728,41.6773,29500.0
2011-04-04 14:35:00,91.65,91.65,91.64,91.64,13200.0,41.6773,41.6773,41.6728,41.6728,13200.0
2011-04-04 14:40:00,91.65,91.67,91.64,91.67,66700.0,41.6773,41.6864,41.6728,41.6864,66700.0
2011-04-04 14:45:00,91.66,91.7,91.66,91.7,34300.0,41.6819,41.7001,41.6819,41.7001,34300.0
2011-04-04 14:50:00,91.7,91.71,91.7,91.71,24800.0,41.7001,41.7046,41.7001,41.7046,24800.0
2011-04-04 14:55:00,91.7,91.71,91.7,91.71,3300.0,41.7001,41.7046,41.7001,41.7046,3300.0
2011-04-04 15:00:00,91.7,91.72,91.69,91.7,19000.0,41.7001,41.7092,41.6955,41.7001,19000.0
2011-04-04 15:05:00,91.7,91.7,91.66,91.67,18000.0,41.7001,41.7001,41.6819,41.6864,18000.0
2011-04-04 15:10:00,91.66,91.72,91.66,91.72,41600.0,41.6819,41.7092,41.6819,41.7092,41600.0
2011-04-04 15:15:00,91.72,91.72,91.71,91.72,13600.0,41.7092,41.7092,41.7046,41.7092,13600.0
2011-04-04 15:20:00,91.72,91.73,91.71,91.73,22300.0,41.7092,41.7137,41.7046,41.7137,22300.0
2011-04-04 15:25:00,91.73,91.74,91.72,91.73,23000.0,41.7137,41.7183,41.7092,41.7137,23000.0
2011-04-04 15:30:00,91.73,91.75,91.73,91.75,47600.0,41.7137,41.7228,41.7137,41.7228,47600.0
2011-04-04 15:35:00,91.74,91.76,91.74,91.76,60000.0,41.7183,41.7274,41.7183,41.7274,60000.0
2011-04-04 15:40:00,91.76,91.78,91.75,91.77,138200.0,41.7274,41.7365,41.7228,41.7319,138200.0
2011-04-04 15:45:00,91.79,91.81,91.78,91.81,144100.0,41.741,41.7501,41.7365,41.7501,144100.0
2011-04-04 15:50:00,91.81,91.82,91.8,91.81,154800.0,41.7501,41.7546,41.7455,41.7501,154800.0
2011-04-04 15:55:00,91.82,91.87,91.81,91.83,197700.0,41.7546,41.7774,41.7501,41.7592,197700.0
2011-04-05 09:30:00,91.64,91.79,91.64,91.66,19100.0,41.6728,41.741,41.6728,41.6819,19100.0
2011-04-05 09:35:00,91.66,91.74,91.66,91.74,18800.0,41.6819,41.7183,41.6819,41.7183,18800.0
2011-04-05 09:40:00,91.75,91.79,91.75,91.78,5000.0,41.7228,41.741,41.7228,41.7365,5000.0
2011-04-05 09:45:00,91.77,91.81,91.77,91.81,18000.0,41.7319,41.7501,41.7319,41.7501,18000.0
2011-04-05 09:50:00,91.81,91.81,91.78,91.8,33100.0,41.7501,41.7501,41.7365,41.7455,33100.0
2011-04-05 09:55:00,91.8,91.83,91.78,91.82,20800.0,41.7455,41.7592,41.7365,41.7546,20800.0
2011-04-05 10:00:00,91.8,91.84,91.78,91.8,26600.0,41.7455,41.7637,41.7365,41.7455,26600.0
2011-04-05 10:05:00,91.8,91.81,91.78,91.8,24000.0,41.7455,41.7501,41.7365,41.7455,24000.0
2011-04-05 10:10:00,91.8,91.81,91.79,91.8,16600.0,41.7455,41.7501,41.741,41.7455,16600.0
2011-04-05 10:15:00,91.81,91.84,91.81,91.83,34300.0,41.7501,41.7637,41.7501,41.7592,34300.0
2011-04-05 10:20:00,91.84,91.86,91.83,91.85,27300.0,41.7637,41.7728,41.7592,41.7683,27300.0
2011-04-05 10:25:00,91.84,91.85,91.83,91.84,17000.0,41.7637,41.7683,41.7592,41.7637,17000.0
2011-04-05 10:30:00,91.85,91.88,91.84,91.86,75900.0,41.7683,41.7819,41.7637,41.7728,75900.0
2011-04-05 10:35:00,91.86,91.86,91.84,91.85,14500.0,41.7728,41.7728,41.7637,41.7683,14500.0
2011-04-05 10:40:00,91.84,91.86,91.83,91.85,23200.0,41.7637,41.7728,41.7592,41.7683,23200.0
2011-04-05 10:45:00,91.85,91.86,91.84,91.85,7900.0,41.7683,41.7728,41.7637,41.7683,7900.0
2011-04-05 10:50:00,91.85,91.86,91.85,91.86,8700.0,41.7683,41.7728,41.7683,41.7728,8700.0
2011-04-05 10:55:00,91.86,91.88,91.86,91.87,49300.0,41.7728,41.7819,41.7728,41.7774,49300.0
2011-04-05 11:00:00,91.87,91.88,91.86,91.88,12500.0,41.7774,41.7819,41.7728,41.7819,12500.0
2011-04-05 11:05:00,91.88,91.88,91.87,91.87,25300.0,41.7819,41.7819,41.7774,41.7774,25300.0
2011-04-05 11:10:00,91.87,91.88,91.86,91.87,17200.0,41.7774,41.7819,41.7728,41.7774,17200.0
2011-04-05 11:15:00,91.88,91.91,91.87,91.89,52000.0,41.7819,41.7956,41.7774,41.7865,52000.0
2011-04-05 11:20:00,91.89,91.9,91.89,91.89,5100.0,41.7865,41.791,41.7865,41.7865,5100.0
2011-04-05 11:25:00,91.89,91.9,91.89,91.89,3000.0,41.7865,41.791,41.7865,41.7865,3000.0
2011-04-05 11:30:00,91.89,91.9,91.89,91.9,6700.0,41.7865,41.791,41.7865,41.791,6700.0
2011-04-05 11:35:00,91.9,91.9,91.88,91.89,11100.0,41.791,41.791,41.7819,41.7865,11100.0
2011-04-05 11:40:00,91.9,91.9,91.89,91.89,26000.0,41.791,41.791,41.7865,41.7865,26000.0
2011-04-05 11:45:00,91.9,91.9,91.87,91.88,6100.0,41.791,41.791,41.7774,41.7819,6100.0
2011-04-05 11:50:00,91.88,91.89,91.87,91.87,5500.0,41.7819,41.7865,41.7774,41.7774,5500.0
2011-04-05 11:55:00,91.88,91.89,91.86,91.86,7200.0,41.7819,41.7865,41.7728,41.7728,7200.0
2011-04-05 12:00:00,91.87,91.89,91.87,91.88,6500.0,41.7774,41.7865,41.7774,41.7819,6500.0
2011-04-05 12:05:00,91.88,91.89,91.86,91.87,8800.0,41.7819,41.7865,41.7728,41.7774,8800.0
2011-04-05 12:10:00,91.87,91.89,91.87,91.88,15700.0,41.7774,41.7865,41.7774,41.7819,15700.0
2011-04-05 12:15:00,91.88,91.89,91.86,91.87,17900.0,41.7819,41.7865,41.7728,41.7774,17900.0
2011-04-05 12:20:00,91.87,91.87,91.86,91.86,14300.0,41.7774,41.7774,41.7728,41.7728,14300.0
2011-04-05 12:25:00,91.86,91.87,91.85,91.86,9200.0,41.7728,41.7774,41.7683,41.7728,9200.0
2011-04-05 12:30:00,91.87,91.87,91.86,91.87,1800.0,41.7774,41.7774,41.7728,41.7774,1800.0
2011-04-05 12:35:00,91.87,91.87,91.86,91.87,1900.0,41.7774,41.7774,41.7728,41.7774,1900.0
2011-04-05 12:40:00,91.87,91.87,91.86,91.87,1700.0,41.7774,41.7774,41.7728,41.7774,1700.0
2011-04-05 12:45:00,91.85,91.87,91.85,91.87,6200.0,41.7683,41.7774,41.7683,41.7774,6200.0
2011-04-05 12:50:00,91.87,91.87,91.86,91.87,8100.0,41.7774,41.7774,41.7728,41.7774,8100.0
2011-04-05 12:55:00,91.88,91.88,91.87,91.87,3000.0,41.7819,41.7819,41.7774,41.7774,3000.0
2011-04-05 13:00:00,91.87,91.87,91.86,91.86,4700.0,41.7774,41.7774,41.7728,41.7728,4700.0
2011-04-05 13:05:00,91.86,91.86,91.85,91.85,2600.0,41.7728,41.7728,41.7683,41.7683,2600.0
2011-04-05 13:10:00,91.85,91.86,91.85,91.85,7200.0,41.7683,41.7728,41.7683,41.7683,7200.0
2011-04-05 13:15:00,91.86,91.86,91.85,91.86,8800.0,41.7728,41.7728,41.7683,41.7728,8800.0
2011-04-05 13:20:00,91.85,91.86,91.85,91.86,1600.0,41.7683,41.7728,41.7683,41.7728,1600.0
2011-04-05 13:25:00,91.86,91.89,91.86,91.89,28500.0,41.7728,41.7865,41.7728,41.7865,28500.0
2011-04-05 13:30:00,91.89,91.89,91.88,91.88,1400.0,41.7865,41.7865,41.7819,41.7819,1400.0
2011-04-05 13:35:00,91.89,91.9,91.88,91.89,11800.0,41.7865,41.791,41.7819,41.7865,11800.0
2011-04-05 13:40:00,91.89,91.9,91.89,91.89,12100.0,41.7865,41.791,41.7865,41.7865,12100.0
2011-04-05 13:45:00,91.89,91.9,91.89,91.9,6400.0,41.7865,41.791,41.7865,41.791,6400.0
2011-04-05 13:50:00,91.9,91.9,91.88,91.88,3300.0,41.791,41.791,41.7819,41.7819,3300.0
2011-04-05 13:55:00,91.88,91.89,91.87,91.89,5300.0,41.7819,41.7865,41.7774,41.7865,5300.0
2011-04-05 14:00:00,91.88,91.89,91.87,91.89,3100.0,41.7819,41.7865,41.7774,41.7865,3100.0
2011-04-05 14:05:00,91.87,91.89,91.87,91.89,4200.0,41.7774,41.7865,41.7774,41.7865,4200.0
2011-04-05 14:10:00,91.89,91.9,91.88,91.9,9000.0,41.7865,41.791,41.7819,41.791,9000.0
2011-04-05 14:15:00,91.9,91.9,91.88,91.89,9300.0,41.791,41.791,41.7819,41.7865,9300.0
2011-04-05 14:20:00,91.88,91.89,91.88,91.89,9900.0,41.7819,41.7865,41.7819,41.7865,9900.0
2011-04-05 14:25:00,91.89,91.89,91.89,91.89,4700.0,41.7865,41.7865,41.7865,41.7865,4700.0
2011-04-05 14:30:00,91.88,91.89,91.88,91.89,3500.0,41.7819,41.7865,41.7819,41.7865,3500.0
2011-04-05 14:35:00,91.89,91.89,91.88,91.89,8100.0,41.7865,41.7865,41.7819,41.7865,8100.0
2011-04-05 14:40:00,91.89,91.89,91.87,91.88,7000.0,41.7865,41.7865,41.7774,41.7819,7000.0
2011-04-05 14:45:00,91.88,91.88,91.87,91.88,2900.0,41.7819,41.7819,41.7774,41.7819,2900.0
2011-04-05 14:50:00,91.87,91.89,91.87,91.89,6500.0,41.7774,41.7865,41.7774,41.7865,6500.0
2011-04-05 14:55:00,91.89,91.89,91.89,91.89,4200.0,41.7865,41.7865,41.7865,41.7865,4200.0
2011-04-05 15:00:00,91.89,91.9,91.88,91.9,20000.0,41.7865,41.791,41.7819,41.791,20000.0
2011-04-05 15:05:00,91.89,91.9,91.87,91.87,10900.0,41.7865,41.791,41.7774,41.7774,10900.0
2011-04-05 15:10:00,91.87,91.88,91.83,91.84,17100.0,41.7774,41.7819,41.7592,41.7637,17100.0
2011-04-05 15:15:00,91.84,91.88,91.82,91.84,29200.0,41.7637,41.7819,41.7546,41.7637,29200.0
2011-04-05 15:20:00,91.85,91.86,91.83,91.84,16000.0,41.7683,41.7728,41.7592,41.7637,16000.0
2011-04-05 15:25:00,91.84,91.86,91.8,91.85,38600.0,41.7637,41.7728,41.7455,41.7683,38600.0
2011-04-05 15:30:00,91.85,91.86,91.8,91.81,21600.0,41.7683,41.7728,41.7455,41.7501,21600.0
2011-04-05 15:35:00,91.8,91.82,91.78,91.79,25000.0,41.7455,41.7546,41.7365,41.741,25000.0
2011-04-05 15:40:00,91.8,91.81,91.78,91.79,20700.0,41.7455,41.7501,41.7365,41.741,20700.0
2011-04-05 15:45:00,91.79,91.8,91.78,91.78,19900.0,41.741,41.7455,41.7365,41.7365,19900.0
2011-04-05 15:50:00,91.78,91.8,91.76,91.76,23300.0,41.7365,41.7455,41.7274,41.7274,23300.0
2011-04-05 15:55:00,91.78,91.78,91.72,91.74,101000.0,41.7365,41.7365,41.7092,41.7183,101000.0
2011-04-06 09:30:00,91.91,91.91,91.84,91.88,23100.0,41.7956,41.7956,41.7637,41.7819,23100.0
2011-04-06 09:35:00,91.88,91.89,91.86,91.87,20800.0,41.7819,41.7865,41.7728,41.7774,20800.0
2011-04-06 09:40:00,91.87,91.88,91.87,91.87,6000.0,41.7774,41.7819,41.7774,41.7774,6000.0
2011-04-06 09:45:00,91.87,91.89,91.87,91.88,13200.0,41.7774,41.7865,41.7774,41.7819,13200.0
2011-04-06 09:50:00,91.88,91.93,91.88,91.92,22200.0,41.7819,41.8047,41.7819,41.8001,22200.0
2011-04-06 09:55:00,91.92,91.93,91.92,91.93,19100.0,41.8001,41.8047,41.8001,41.8047,19100.0
2011-04-06 10:00:00,91.92,91.93,91.92,91.92,9500.0,41.8001,41.8047,41.8001,41.8001,9500.0
2011-04-06 10:05:00,91.93,91.93,91.92,91.92,9800.0,41.8047,41.8047,41.8001,41.8001,9800.0
2011-04-06 10:10:00,91.91,91.92,91.91,91.91,4900.0,41.7956,41.8001,41.7956,41.7956,4900.0
2011-04-06 10:15:00,91.91,91.91,91.89,91.89,13200.0,41.7956,41.7956,41.7865,41.7865,13200.0
2011-04-06 10:20:00,91.89,91.9,91.89,91.9,2100.0,41.7865,41.791,41.7865,41.791,2100.0
2011-04-06 10:25:00,91.89,91.89,91.88,91.88,3700.0,41.7865,41.7865,41.7819,41.7819,3700.0
2011-04-06 10:30:00,91.89,91.89,91.88,91.88,8300.0,41.7865,41.7865,41.7819,41.7819,8300.0
2011-04-06 10:35:00,91.88,91.89,91.86,91.88,5800.0,41.7819,41.7865,41.7728,41.7819,5800.0
2011-04-06 10:40:00,91.88,91.89,91.87,91.89,2900.0,41.7819,41.7865,41.7774,41.7865,2900.0
2011-04-06 10:45:00,91.88,91.89,91.87,91.88,4600.0,41.7819,41.7865,41.7774,41.7819,4600.0
2011-04-06 10:50:00,91.88,91.88,91.87,91.88,3400.0,41.7819,41.7819,41.7774,41.7819,3400.0
2011-04-06 10:55:00,91.89,91.89,91.87,91.87,4400.0,41.7865,41.7865,41.7774,41.7774,4400.0
2011-04-06 11:00:00,91.88,91.89,91.86,91.89,2000.0,41.7819,41.7865,41.7728,41.7865,2000.0
2011-04-06 11:05:00,91.89,91.9,91.87,91.89,20500.0,41.7865,41.791,41.7774,41.7865,20500.0
2011-04-06 11:10:00,91.89,91.89,91.88,91.89,7100.0,41.7865,41.7865,41.7819,41.7865,7100.0
2011-04-06 11:15:00,91.89,91.89,91.87,91.89,18000.0,41.7865,41.7865,41.7774,41.7865,18000.0
2011-04-06 11:20:00,91.89,91.89,91.88,91.89,5700.0,41.7865,41.7865,41.7819,41.7865,5700.0
2011-04-06 11:25:00,91.89,91.9,91.88,91.9,7500.0,41.7865,41.791,41.7819,41.791,7500.0
2011-04-06 11:30:00,91.9,91.9,91.89,91.9,2000.0,41.791,41.791,41.7865,41.791,2000.0
2011-04-06 11:35:00,91.9,91.91,91.89,91.91,31900.0,41.791,41.7956,41.7865,41.7956,31900.0
2011-04-06 11:40:00,91.91,91.91,91.9,91.9,6000.0,41.7956,41.7956,41.791,41.791,6000.0
2011-04-06 11:45:00,91.9,91.9,91.89,91.89,1100.0,41.791,41.791,41.7865,41.7865,1100.0
2011-04-06 11:50:00,91.89,91.9,91.89,91.9,3800.0,41.7865,41.791,41.7865,41.791,3800.0
2011-04-06 11:55:00,91.89,91.9,91.89,91.9,3800.0,41.7865,41.791,41.7865,41.791,3800.0
2011-04-06 12:00:00,91.9,91.9,91.88,91.88,11200.0,41.791,41.791,41.7819,41.7819,11200.0
2011-04-06 12:05:00,91.88,91.88,91.87,91.88,3600.0,41.7819,41.7819,41.7774,41.7819,3600.0
2011-04-06 12:10:00,91.88,91.88,91.87,91.88,2300.0,41.7819,41.7819,41.7774,41.7819,2300.0
2011-04-06 12:15:00,91.88,91.88,91.87,91.88,5900.0,41.7819,41.7819,41.7774,41.7819,5900.0
2011-04-06 12:20:00,91.87,91.88,91.86,91.87,15000.0,41.7774,41.7819,41.7728,41.7774,15000.0
2011-04-06 12:25:00,91.88,91.88,91.87,91.87,5000.0,41.7819,41.7819,41.7774,41.7774,5000.0
2011-04-06 12:30:00,91.87,91.88,91.87,91.88,8200.0,41.7774,41.7819,41.7774,41.7819,8200.0
2011-04-06 12:35:00,91.88,91.88,91.87,91.88,5200.0,41.7819,41.7819,41.7774,41.7819,5200.0
2011-04-06 12:40:00,91.88,91.88,91.87,91.87,1500.0,41.7819,41.7819,41.7774,41.7774,1500.0
2011-04-06 12:45:00,91.88,91.88,91.88,91.88,800.0,41.7819,41.7819,41.7819,41.7819,800.0
2011-04-06 12:50:00,91.88,91.88,91.87,91.88,1200.0,41.7819,41.7819,41.7774,41.7819,1200.0
2011-04-06 12:55:00,91.87,91.88,91.87,91.88,1800.0,41.7774,41.7819,41.7774,41.7819,1800.0
2011-04-06 13:00:00,91.88,91.88,91.87,91.87,500.0,41.7819,41.7819,41.7774,41.7774,500.0
2011-04-06 13:05:00,91.87,91.88,91.87,91.88,2600.0,41.7774,41.7819,41.7774,41.7819,2600.0
2011-04-06 13:10:00,91.88,91.88,91.87,91.87,1000.0,41.7819,41.7819,41.7774,41.7774,1000.0
2011-04-06 13:15:00,91.88,91.88,91.87,91.88,16100.0,41.7819,41.7819,41.7774,41.7819,16100.0
2011-04-06 13:20:00,91.88,91.9,91.87,91.89,12300.0,41.7819,41.791,41.7774,41.7865,12300.0
2011-04-06 13:25:00,91.89,91.9,91.89,91.9,3900.0,41.7865,41.791,41.7865,41.791,3900.0
2011-04-06 13:30:00,91.89,91.9,91.88,91.89,2000.0,41.7865,41.791,41.7819,41.7865,2000.0
2011-04-06 13:35:00,91.9,91.9,91.89,91.89,4500.0,41.791,41.791,41.7865,41.7865,4500.0
2011-04-06 13:40:00,91.9,91.9,91.89,91.89,6700.0,41.791,41.791,41.7865,41.7865,6700.0
2011-04-06 13:45:00,91.9,91.9,91.89,91.89,4800.0,41.791,41.791,41.7865,41.7865,4800.0
2011-04-06 13:50:00,91.9,91.9,91.89,91.89,2500.0,41.791,41.791,41.7865,41.7865,2500.0
2011-04-06 13:55:00,91.9,91.9,91.89,91.9,8600.0,41.791,41.791,41.7865,41.791,8600.0
2011-04-06 14:00:00,91.89,91.9,91.89,91.89,12800.0,41.7865,41.791,41.7865,41.7865,12800.0
2011-04-06 14:05:00,91.9,91.9,91.88,91.9,12000.0,41.791,41.791,41.7819,41.791,12000.0
2011-04-06 14:10:00,91.9,91.9,91.89,91.9,5400.0,41.791,41.791,41.7865,41.791,5400.0
2011-04-06 14:15:00,91.9,91.9,91.89,91.89,4300.0,41.791,41.791,41.7865,41.7865,4300.0
2011-04-06 14:20:00,91.89,91.9,91.88,91.89,11000.0,41.7865,41.791,41.7819,41.7865,11000.0
2011-04-06 14:25:00,91.89,91.9,91.89,91.9,13400.0,41.7865,41.791,41.7865,41.791,13400.0
2011-04-06 14:30:00,91.9,91.91,91.9,91.91,10800.0,41.791,41.7956,41.791,41.7956,10800.0
2011-04-06 14:35:00,91.91,91.91,91.9,91.9,2500.0,41.7956,41.7956,41.791,41.791,2500.0
2011-04-06 14:40:00,91.91,91.91,91.9,91.91,2100.0,41.7956,41.7956,41.791,41.7956,2100.0
2011-04-06 14:45:00,91.9,91.92,91.9,91.91,4400.0,41.791,41.8001,41.791,41.7956,4400.0
2011-04-06 14:50:00,91.91,91.91,91.9,91.9,2300.0,41.7956,41.7956,41.791,41.791,2300.0
2011-04-06 14:55:00,91.91,91.92,91.9,91.91,2800.0,41.7956,41.8001,41.791,41.7956,2800.0
2011-04-06 15:00:00,91.92,91.92,91.91,91.92,8700.0,41.8001,41.8001,41.7956,41.8001,8700.0
2011-04-06 15:05:00,91.91,91.92,91.91,91.92,900.0,41.7956,41.8001,41.7956,41.8001,900.0
2011-04-06 15:10:00,91.92,91.92,91.91,91.91,2500.0,41.8001,41.8001,41.7956,41.7956,2500.0
2011-04-06 15:15:00,91.92,91.92,91.91,91.92,5300.0,41.8001,41.8001,41.7956,41.8001,5300.0
2011-04-06 15:20:00,91.92,91.92,91.9,91.91,8400.0,41.8001,41.8001,41.791,41.7956,8400.0
2011-04-06 15:25:00,91.91,91.91,91.89,91.89,15200.0,41.7956,41.7956,41.7865,41.7865,15200.0
2011-04-06 15:30:00,91.89,91.93,91.89,91.93,32800.0,41.7865,41.8047,41.7865,41.8047,32800.0
2011-04-06 15:35:00,91.93,91.95,91.93,91.94,28000.0,41.8047,41.8138,41.8047,41.8092,28000.0
2011-04-06 15:40:00,91.95,91.95,91.94,91.95,24900.0,41.8138,41.8138,41.8092,41.8138,24900.0
2011-04-06 15:45:00,91.95,91.95,91.94,91.94,13200.0,41.8138,41.8138,41.8092,41.8092,13200.0
2011-04-06 15:50:00,91.95,91.97,91.94,91.97,99300.0,41.8138,41.8229,41.8092,41.8229,99300.0
2011-04-06 15:55:00,91.97,91.98,91.93,91.93,33900.0,41.8229,41.8274,41.8047,41.8047,33900.0
2011-04-07 09:30:00,91.93,92.0,91.93,91.97,22800.0,41.8047,41.8365,41.8047,41.8229,22800.0
2011-04-07 09:35:00,91.97,92.04,91.97,92.0,23400.0,41.8229,41.8547,41.8229,41.8365,23400.0
2011-04-07 09:40:00,92.03,92.05,92.02,92.05,4400.0,41.8501,41.8592,41.8456,41.8592,4400.0
2011-04-07 09:45:00,92.05,92.06,92.03,92.04,23500.0,41.8592,41.8638,41.8501,41.8547,23500.0
2011-04-07 09:50:00,92.06,92.06,92.04,92.06,8300.0,41.8638,41.8638,41.8547,41.8638,8300.0
2011-04-07 09:55:00,92.06,92.06,92.05,92.06,2600.0,41.8638,41.8638,41.8592,41.8638,2600.0
2011-04-07 10:00:00,92.06,92.07,92.05,92.06,18900.0,41.8638,41.8683,41.8592,41.8638,18900.0
2011-04-07 10:05:00,92.06,92.07,92.05,92.06,1900.0,41.8638,41.8683,41.8592,41.8638,1900.0
2011-04-07 10:10:00,92.06,92.06,92.0,92.0,29700.0,41.8638,41.8638,41.8365,41.8365,29700.0
2011-04-07 10:15:00,92.01,92.05,92.01,92.03,20500.0,41.841,41.8592,41.841,41.8501,20500.0
2011-04-07 10:20:00,92.05,92.05,92.04,92.04,23000.0,41.8592,41.8592,41.8547,41.8547,23000.0
2011-04-07 10:25:00,92.05,92.06,92.03,92.04,10800.0,41.8592,41.8638,41.8501,41.8547,10800.0
2011-04-07 10:30:00,92.03,92.04,92.02,92.04,8900.0,41.8501,41.8547,41.8456,41.8547,8900.0
2011-04-07 10:35:00,92.04,92.04,92.01,92.01,13400.0,41.8547,41.8547,41.841,41.841,13400.0
2011-04-07 10:40:00,92.01,92.01,91.92,91.92,30000.0,41.841,41.841,41.8001,41.8001,30000.0
2011-04-07 10:45:00,91.93,92.0,91.92,92.0,15300.0,41.8047,41.8365,41.8001,41.8365,15300.0
2011-04-07 10:50:00,91.99,92.01,91.99,92.01,10200.0,41.8319,41.841,41.8319,41.841,10200.0
2011-04-07 10:55:00,92.01,92.02,92.01,92.02,10000.0,41.841,41.8456,41.841,41.8456,10000.0
2011-04-07 11:00:00,92.01,92.04,92.01,92.04,20100.0,41.841,41.8547,41.841,41.8547,20100.0
2011-04-07 11:05:00,92.04,92.05,92.03,92.05,8800.0,41.8547,41.8592,41.8501,41.8592,8800.0
2011-04-07 11:10:00,92.05,92.06,92.05,92.06,6600.0,41.8592,41.8638,41.8592,41.8638,6600.0
2011-04-07 11:15:00,92.06,92.06,92.05,92.06,4700.0,41.8638,41.8638,41.8592,41.8638,4700.0
2011-04-07 11:20:00,92.05,92.07,92.05,92.06,9000.0,41.8592,41.8683,41.8592,41.8638,9000.0
2011-04-07 11:25:00,92.07,92.07,92.06,92.07,3200.0,41.8683,41.8683,41.8638,41.8683,3200.0
2011-04-07 11:30:00,92.07,92.07,92.03,92.03,35400.0,41.8683,41.8683,41.8501,41.8501,35400.0
2011-04-07 11:35:00,92.04,92.04,92.02,92.03,9400.0,41.8547,41.8547,41.8456,41.8501,9400.0
2011-04-07 11:40:00,92.04,92.06,92.04,92.05,15300.0,41.8547,41.8638,41.8547,41.8592,15300.0
2011-04-07 11:45:00,92.05,92.06,92.05,92.05,12700.0,41.8592,41.8638,41.8592,41.8592,12700.0
2011-04-07 11:50:00,92.05,92.05,92.03,92.03,7800.0,41.8592,41.8592,41.8501,41.8501,7800.0
2011-04-07 11:55:00,92.04,92.05,92.03,92.04,6100.0,41.8547,41.8592,41.8501,41.8547,6100.0
2011-04-07 12:00:00,92.05,92.06,92.05,92.05,7100.0,41.8592,41.8638,41.8592,41.8592,7100.0
2011-04-07 12:05:00,92.06,92.06,92.05,92.06,5400.0,41.8638,41.8638,41.8592,41.8638,5400.0
2011-04-07 12:10:00,92.05,92.06,92.05,92.06,16300.0,41.8592,41.8638,41.8592,41.8638,16300.0
2011-04-07 12:15:00,92.05,92.06,92.04,92.04,8800.0,41.8592,41.8638,41.8547,41.8547,8800.0
2011-04-07 12:20:00,92.05,92.05,92.04,92.05,6500.0,41.8592,41.8592,41.8547,41.8592,6500.0
2011-04-07 12:25:00,92.05,92.05,92.03,92.03,23000.0,41.8592,41.8592,41.8501,41.8501,23000.0
2011-04-07 12:30:00,92.03,92.05,92.03,92.04,10800.0,41.8501,41.8592,41.8501,41.8547,10800.0
2011-04-07 12:35:00,92.05,92.05,92.03,92.05,10700.0,41.8592,41.8592,41.8501,41.8592,10700.0
2011-04-07 12:40:00,92.04,92.06,92.03,92.06,7200.0,41.8547,41.8638,41.8501,41.8638,7200.0
2011-04-07 12:45:00,92.06,92.06,92.05,92.05,7200.0,41.8638,41.8638,41.8592,41.8592,7200.0
2011-04-07 12:50:00,92.06,92.06,92.05,92.06,6100.0,41.8638,41.8638,41.8592,41.8638,6100.0
2011-04-07 12:55:00,92.05,92.06,92.05,92.06,4600.0,41.8592,41.8638,41.8592,41.8638,4600.0
2011-04-07 13:00:00,92.06,92.06,92.05,92.05,6100.0,41.8638,41.8638,41.8592,41.8592,6100.0
2011-04-07 13:05:00,92.06,92.06,92.05,92.05,9900.0,41.8638,41.8638,41.8592,41.8592,9900.0
2011-04-07 13:10:00,92.06,92.06,92.04,92.04,10300.0,41.8638,41.8638,41.8547,41.8547,10300.0
2011-04-07 13:15:00,92.05,92.06,92.04,92.05,6200.0,41.8592,41.8638,41.8547,41.8592,6200.0
2011-04-07 13:20:00,92.05,92.05,92.04,92.05,4600.0,41.8592,41.8592,41.8547,41.8592,4600.0
2011-04-07 13:25:00,92.04,92.05,92.04,92.04,9400.0,41.8547,41.8592,41.8547,41.8547,9400.0
2011-04-07 13:30:00,92.04,92.05,92.04,92.05,7400.0,41.8547,41.8592,41.8547,41.8592,7400.0
2011-04-07 13:35:00,92.04,92.05,92.02,92.04,59400.0,41.8547,41.8592,41.8456,41.8547,59400.0
2011-04-07 13:40:00,92.03,92.03,92.02,92.02,8900.0,41.8501,41.8501,41.8456,41.8456,8900.0
2011-04-07 13:45:00,92.03,92.03,92.0,92.02,12200.0,41.8501,41.8501,41.8365,41.8456,12200.0
2011-04-07 13:50:00,92.03,92.05,92.01,92.01,15100.0,41.8501,41.8592,41.841,41.841,15100.0
2011-04-07 13:55:00,92.01,92.02,92.01,92.02,6200.0,41.841,41.8456,41.841,41.8456,6200.0
2011-04-07 14:00:00,92.03,92.03,92.01,92.02,5100.0,41.8501,41.8501,41.841,41.8456,5100.0
2011-04-07 14:05:00,92.01,92.02,92.01,92.02,6700.0,41.841,41.8456,41.841,41.8456,6700.0
2011-04-07 14:10:00,92.02,92.02,92.0,92.01,5400.0,41.8456,41.8456,41.8365,41.841,5400.0
2011-04-07 14:15:00,92.01,92.02,92.01,92.01,8000.0,41.841,41.8456,41.841,41.841,8000.0
2011-04-07 14:20:00,92.01,92.04,92.01,92.04,16900.0,41.841,41.8547,41.841,41.8547,16900.0
2011-04-07 14:25:00,92.03,92.03,92.01,92.02,13100.0,41.8501,41.8501,41.841,41.8456,13100.0
2011-04-07 14:30:00,92.02,92.03,92.01,92.03,8800.0,41.8456,41.8501,41.841,41.8501,8800.0
2011-04-07 14:35:00,92.02,92.03,92.0,92.01,7500.0,41.8456,41.8501,41.8365,41.841,7500.0
2011-04-07 14:40:00,92.02,92.04,92.01,92.03,11400.0,41.8456,41.8547,41.841,41.8501,11400.0
2011-04-07 14:45:00,92.04,92.04,92.02,92.04,15700.0,41.8547,41.8547,41.8456,41.8547,15700.0
2011-04-07 14:50:00,92.04,92.04,92.03,92.03,7900.0,41.8547,41.8547,41.8501,41.8501,7900.0
2011-04-07 14:55:00,92.04,92.04,92.03,92.03,8200.0,41.8547,41.8547,41.8501,41.8501,8200.0
2011-04-07 15:00:00,92.04,92.04,92.03,92.04,7900.0,41.8547,41.8547,41.8501,41.8547,7900.0
2011-04-07 15:05:00,92.04,92.04,92.03,92.04,8700.0,41.8547,41.8547,41.8501,41.8547,8700.0
2011-04-07 15:10:00,92.04,92.04,92.03,92.03,13100.0,41.8547,41.8547,41.8501,41.8501,13100.0
2011-04-07 15:15:00,92.04,92.04,92.03,92.03,9200.0,41.8547,41.8547,41.8501,41.8501,9200.0
2011-04-07 15:20:00,92.04,92.05,92.04,92.05,11000.0,41.8547,41.8592,41.8547,41.8592,11000.0
2011-04-07 15:25:00,92.04,92.05,92.04,92.05,8800.0,41.8547,41.8592,41.8547,41.8592,8800.0
2011-04-07 15:30:00,92.05,92.05,92.04,92.04,11900.0,41.8592,41.8592,41.8547,41.8547,11900.0
2011-04-07 15:35:00,92.05,92.05,92.03,92.03,20200.0,41.8592,41.8592,41.8501,41.8501,20200.0
2011-04-07 15:40:00,92.04,92.04,91.99,92.01,160600.0,41.8547,41.8547,41.8319,41.841,160600.0
2011-04-07 15:45:00,92.02,92.02,92.01,92.01,14100.0,41.8456,41.8456,41.841,41.841,14100.0
2011-04-07 15:50:00,92.02,92.02,91.98,91.99,13300.0,41.8456,41.8456,41.8274,41.8319,13300.0
2011-04-07 15:55:00,92.0,92.03,91.97,92.03,39400.0,41.8365,41.8501,41.8229,41.8501,39400.0
2011-04-08 09:30:00,92.09,92.1,92.05,92.07,20300.0,41.8774,41.882,41.8592,41.8683,20300.0
2011-04-08 09:35:00,92.09,92.09,92.02,92.06,28900.0,41.8774,41.8774,41.8456,41.8638,28900.0
2011-04-08 09:40:00,92.03,92.06,92.03,92.04,1100.0,41.8501,41.8638,41.8501,41.8547,1100.0
2011-04-08 09:45:00,92.06,92.07,92.05,92.05,1900.0,41.8638,41.8683,41.8592,41.8592,1900.0
2011-04-08 09:50:00,92.06,92.07,92.06,92.06,1500.0,41.8638,41.8683,41.8638,41.8638,1500.0
2011-04-08 09:55:00,92.05,92.05,92.05,92.05,400.0,41.8592,41.8592,41.8592,41.8592,400.0
2011-04-08 10:00:00,92.07,92.07,92.06,92.06,7900.0,41.8683,41.8683,41.8638,41.8638,7900.0
2011-04-08 10:05:00,92.06,92.06,92.05,92.06,3200.0,41.8638,41.8638,41.8592,41.8638,3200.0
2011-04-08 10:10:00,92.06,92.07,92.06,92.07,3100.0,41.8638,41.8683,41.8638,41.8683,3100.0
2011-04-08 10:15:00,92.07,92.07,92.05,92.07,8500.0,41.8683,41.8683,41.8592,41.8683,8500.0
2011-04-08 10:20:00,92.07,92.07,92.04,92.04,3100.0,41.8683,41.8683,41.8547,41.8547,3100.0
2011-04-08 10:25:00,92.05,92.07,92.05,92.06,1500.0,41.8592,41.8683,41.8592,41.8638,1500.0
2011-04-08 10:30:00,92.05,92.07,92.05,92.07,200.0,41.8592,41.8683,41.8592,41.8683,200.0
2011-04-08 10:35:00,92.07,92.07,92.05,92.07,2700.0,41.8683,41.8683,41.8592,41.8683,2700.0
2011-04-08 10:40:00,92.06,92.07,92.06,92.07,1400.0,41.8638,41.8683,41.8638,41.8683,1400.0
2011-04-08 10:45:00,92.07,92.07,92.07,92.07,200.0,41.8683,41.8683,41.8683,41.8683,200.0
2011-04-08 10:50:00,92.06,92.07,92.05,92.07,2800.0,41.8638,41.8683,41.8592,41.8683,2800.0
2011-04-08 10:55:00,92.07,92.07,92.05,92.06,4300.0,41.8683,41.8683,41.8592,41.8638,4300.0
2011-04-08 11:00:00,92.05,92.07,92.05,92.07,5200.0,41.8592,41.8683,41.8592,41.8683,5200.0
2011-04-08 11:05:00,92.07,92.07,92.06,92.06,2200.0,41.8683,41.8683,41.8638,41.8638,2200.0
2011-04-08 11:10:00,92.06,92.06,92.05,92.06,2700.0,41.8638,41.8638,41.8592,41.8638,2700.0
2011-04-08 11:15:00,92.05,92.07,92.05,92.07,2600.0,41.8592,41.8683,41.8592,41.8683,2600.0
2011-04-08 11:20:00,92.07,92.09,92.07,92.07,9500.0,41.8683,41.8774,41.8683,41.8683,9500.0
2011-04-08 11:25:00,92.07,92.08,92.07,92.07,1100.0,41.8683,41.8729,41.8683,41.8683,1100.0
2011-04-08 11:30:00,92.08,92.09,92.07,92.08,3600.0,41.8729,41.8774,41.8683,41.8729,3600.0
2011-04-08 11:35:00,92.09,92.09,92.08,92.09,1600.0,41.8774,41.8774,41.8729,41.8774,1600.0
2011-04-08 11:40:00,92.09,92.09,92.08,92.08,3500.0,41.8774,41.8774,41.8729,41.8729,3500.0
2011-04-08 11:45:00,92.09,92.12,92.05,92.05,61500.0,41.8774,41.8911,41.8592,41.8592,61500.0
2011-04-08 11:50:00,92.06,92.06,92.03,92.05,6000.0,41.8638,41.8638,41.8501,41.8592,6000.0
2011-04-08 11:55:00,92.05,92.07,92.02,92.06,122000.0,41.8592,41.8683,41.8456,41.8638,122000.0
2011-04-08 12:00:00,92.06,92.07,92.05,92.06,9100.0,41.8638,41.8683,41.8592,41.8638,9100.0
2011-04-08 12:05:00,92.06,92.06,92.04,92.04,4700.0,41.8638,41.8638,41.8547,41.8547,4700.0
2011-04-08 12:10:00,92.06,92.07,92.04,92.05,12700.0,41.8638,41.8683,41.8547,41.8592,12700.0
2011-04-08 12:15:00,92.05,92.06,92.04,92.06,4000.0,41.8592,41.8638,41.8547,41.8638,4000.0
2011-04-08 12:20:00,92.04,92.06,92.04,92.04,6200.0,41.8547,41.8638,41.8547,41.8547,6200.0
2011-04-08 12:25:00,92.04,92.06,92.04,92.05,4800.0,41.8547,41.8638,41.8547,41.8592,4800.0
2011-04-08 12:30:00,92.05,92.06,92.04,92.06,2900.0,41.8592,41.8638,41.8547,41.8638,2900.0
2011-04-08 12:35:00,92.05,92.06,92.04,92.06,5900.0,41.8592,41.8638,41.8547,41.8638,5900.0
2011-04-08 12:40:00,92.04,92.06,92.04,92.05,800.0,41.8547,41.8638,41.8547,41.8592,800.0
2011-04-08 12:45:00,92.06,92.06,92.04,92.04,1800.0,41.8638,41.8638,41.8547,41.8547,1800.0
2011-04-08 12:50:00,92.04,92.04,91.99,92.0,22300.0,41.8547,41.8547,41.8319,41.8365,22300.0
2011-04-08 12:55:00,91.99,92.0,91.99,92.0,7000.0,41.8319,41.8365,41.8319,41.8365,7000.0
2011-04-08 13:00:00,92.0,92.01,92.0,92.01,4000.0,41.8365,41.841,41.8365,41.841,4000.0
2011-04-08 13:05:00,92.0,92.05,92.0,92.05,25200.0,41.8365,41.8592,41.8365,41.8592,25200.0
2011-04-08 13:10:00,92.05,92.05,91.99,92.02,49300.0,41.8592,41.8592,41.8319,41.8456,49300.0
2011-04-08 13:15:00,92.02,92.06,92.01,92.02,8600.0,41.8456,41.8638,41.841,41.8456,8600.0
2011-04-08 13:20:00,92.01,92.03,92.01,92.02,1400.0,41.841,41.8501,41.841,41.8456,1400.0
2011-04-08 13:25:00,92.02,92.02,92.0,92.01,7200.0,41.8456,41.8456,41.8365,41.841,7200.0
2011-04-08 13:30:00,92.01,92.04,92.01,92.02,329000.0,41.841,41.8547,41.841,41.8456,329000.0
2011-04-08 13:35:00,92.01,92.02,92.01,92.02,500.0,41.841,41.8456,41.841,41.8456,500.0
2011-04-08 13:40:00,92.01,92.01,91.99,92.01,11600.0,41.841,41.841,41.8319,41.841,11600.0
2011-04-08 13:45:00,92.01,92.02,92.01,92.02,2200.0,41.841,41.8456,41.841,41.8456,2200.0
2011-04-08 13:50:00,92.02,92.02,92.01,92.02,600.0,41.8456,41.8456,41.841,41.8456,600.0
2011-04-08 13:55:00,92.02,92.03,92.01,92.02,3300.0,41.8456,41.8501,41.841,41.8456,3300.0
2011-04-08 14:00:00,92.03,92.03,92.03,92.03,1500.0,41.8501,41.8501,41.8501,41.8501,1500.0
2011-04-08 14:05:00,92.03,92.04,92.02,92.03,1700.0,41.8501,41.8547,41.8456,41.8501,1700.0
2011-04-08 14:10:00,92.04,92.04,92.04,92.04,10900.0,41.8547,41.8547,41.8547,41.8547,10900.0
2011-04-08 14:15:00,92.03,92.04,92.03,92.03,18000.0,41.8501,41.8547,41.8501,41.8501,18000.0
2011-04-08 14:20:00,92.03,92.04,92.03,92.04,3900.0,41.8501,41.8547,41.8501,41.8547,3900.0
2011-04-08 14:25:00,92.04,92.04,92.03,92.04,14300.0,41.8547,41.8547,41.8501,41.8547,14300.0
2011-04-08 14:30:00,92.04,92.04,92.03,92.04,2000.0,41.8547,41.8547,41.8501,41.8547,2000.0
2011-04-08 14:35:00,92.03,92.04,92.03,92.04,4200.0,41.8501,41.8547,41.8501,41.8547,4200.0
2011-04-08 14:40:00,92.04,92.05,92.03,92.03,10400.0,41.8547,41.8592,41.8501,41.8501,10400.0
2011-04-08 14:45:00,92.02,92.03,92.01,92.01,4500.0,41.8456,41.8501,41.841,41.841,4500.0
2011-04-08 14:50:00,92.01,92.01,91.98,91.99,7600.0,41.841,41.841,41.8274,41.8319,7600.0
2011-04-08 14:55:00,91.98,91.99,91.91,91.91,13900.0,41.8274,41.8319,41.7956,41.7956,13900.0
2011-04-08 15:00:00,91.93,91.93,91.92,91.92,7600.0,41.8047,41.8047,41.8001,41.8001,7600.0
2011-04-08 15:05:00,91.92,91.95,91.92,91.95,9700.0,41.8001,41.8138,41.8001,41.8138,9700.0
2011-04-08 15:10:00,91.94,91.95,91.92,91.94,10600.0,41.8092,41.8138,41.8001,41.8092,10600.0
2011-04-08 15:15:00,91.94,91.97,91.93,91.97,9600.0,41.8092,41.8229,41.8047,41.8229,9600.0
2011-04-08 15:20:00,91.96,91.98,91.96,91.97,4100.0,41.8183,41.8274,41.8183,41.8229,4100.0
2011-04-08 15:25:00,91.97,92.02,91.96,92.01,13800.0,41.8229,41.8456,41.8183,41.841,13800.0
2011-04-08 15:30:00,92.0,92.01,92.0,92.01,3600.0,41.8365,41.841,41.8365,41.841,3600.0
2011-04-08 15:35:00,92.01,92.01,91.98,91.98,14800.0,41.841,41.841,41.8274,41.8274,14800.0
2011-04-08 15:40:00,91.98,92.02,91.97,92.0,22100.0,41.8274,41.8456,41.8229,41.8365,22100.0
2011-04-08 15:45:00,91.98,91.98,91.95,91.95,18700.0,41.8274,41.8274,41.8138,41.8138,18700.0
2011-04-08 15:50:00,91.95,91.97,91.94,91.96,17700.0,41.8138,41.8229,41.8092,41.8183,17700.0
2011-04-08 15:55:00,91.97,92.03,91.95,92.03,37400.0,41.8229,41.8501,41.8138,41.8501,37400.0
2011-04-11 09:30:00,92.08,92.15,92.07,92.08,23700.0,41.8729,41.9047,41.8683,41.8729,23700.0
2011-04-11 09:35:00,92.08,92.08,92.01,92.05,75100.0,41.8729,41.8729,41.841,41.8592,75100.0
2011-04-11 09:40:00,92.03,92.05,92.01,92.02,14500.0,41.8501,41.8592,41.841,41.8456,14500.0
2011-04-11 09:45:00,92.01,92.02,92.01,92.02,4000.0,41.841,41.8456,41.841,41.8456,4000.0
2011-04-11 09:50:00,92.03,92.08,92.03,92.08,18000.0,41.8501,41.8729,41.8501,41.8729,18000.0
2011-04-11 09:55:00,92.07,92.09,92.06,92.06,5200.0,41.8683,41.8774,41.8638,41.8638,5200.0
2011-04-11 10:00:00,92.07,92.08,92.06,92.06,5800.0,41.8683,41.8729,41.8638,41.8638,5800.0
2011-04-11 10:05:00,92.07,92.17,92.06,92.09,115600.0,41.8683,41.9138,41.8638,41.8774,115600.0
2011-04-11 10:10:00,92.09,92.12,92.09,92.09,7700.0,41.8774,41.8911,41.8774,41.8774,7700.0
2011-04-11 10:15:00,92.1,92.14,92.09,92.14,14200.0,41.882,41.9002,41.8774,41.9002,14200.0
2011-04-11 10:20:00,92.14,92.14,92.1,92.11,6900.0,41.9002,41.9002,41.882,41.8865,6900.0
2011-04-11 10:25:00,92.11,92.13,92.1,92.1,8100.0,41.8865,41.8956,41.882,41.882,8100.0
2011-04-11 10:30:00,92.1,92.11,92.09,92.09,14000.0,41.882,41.8865,41.8774,41.8774,14000.0
2011-04-11 10:35:00,92.1,92.1,92.09,92.1,7500.0,41.882,41.882,41.8774,41.882,7500.0
2011-04-11 10:40:00,92.1,92.1,92.09,92.1,2900.0,41.882,41.882,41.8774,41.882,2900.0
2011-04-11 10:45:00,92.1,92.1,92.1,92.1,2800.0,41.882,41.882,41.882,41.882,2800.0
2011-04-11 10:50:00,92.1,92.11,92.1,92.11,14100.0,41.882,41.8865,41.882,41.8865,14100.0
2011-04-11 10:55:00,92.11,92.11,92.1,92.11,9700.0,41.8865,41.8865,41.882,41.8865,9700.0
2011-04-11 11:00:00,92.11,92.11,92.1,92.1,6900.0,41.8865,41.8865,41.882,41.882,6900.0
2011-04-11 11:05:00,92.11,92.11,92.1,92.1,14600.0,41.8865,41.8865,41.882,41.882,14600.0
2011-04-11 11:10:00,92.11,92.12,92.11,92.12,13500.0,41.8865,41.8911,41.8865,41.8911,13500.0
2011-04-11 11:15:00,92.12,92.13,92.12,92.13,19800.0,41.8911,41.8956,41.8911,41.8956,19800.0
2011-04-11 11:20:00,92.13,92.13,92.11,92.11,4400.0,41.8956,41.8956,41.8865,41.8865,4400.0
2011-04-11 11:25:00,92.12,92.13,92.12,92.12,9600.0,41.8911,41.8956,41.8911,41.8911,9600.0
2011-04-11 11:30:00,92.12,92.12,92.11,92.11,5900.0,41.8911,41.8911,41.8865,41.8865,5900.0
2011-04-11 11:35:00,92.12,92.13,92.12,92.13,7400.0,41.8911,41.8956,41.8911,41.8956,7400.0
2011-04-11 11:40:00,92.13,92.13,92.12,92.13,3000.0,41.8956,41.8956,41.8911,41.8956,3000.0
2011-04-11 11:45:00,92.12,92.13,92.12,92.12,7200.0,41.8911,41.8956,41.8911,41.8911,7200.0
2011-04-11 11:50:00,92.13,92.13,92.12,92.12,2400.0,41.8956,41.8956,41.8911,41.8911,2400.0
2011-04-11 11:55:00,92.13,92.13,92.12,92.13,6200.0,41.8956,41.8956,41.8911,41.8956,6200.0
2011-04-11 12:00:00,92.12,92.13,92.11,92.13,3500.0,41.8911,41.8956,41.8865,41.8956,3500.0
2011-04-11 12:05:00,92.12,92.13,92.12,92.12,11800.0,41.8911,41.8956,41.8911,41.8911,11800.0
2011-04-11 12:10:00,92.12,92.13,92.11,92.12,17000.0,41.8911,41.8956,41.8865,41.8911,17000.0
2011-04-11 12:15:00,92.12,92.12,92.11,92.12,14500.0,41.8911,41.8911,41.8865,41.8911,14500.0
2011-04-11 12:20:00,92.12,92.12,92.11,92.11,2500.0,41.8911,41.8911,41.8865,41.8865,2500.0
2011-04-11 12:25:00,92.12,92.12,92.11,92.11,7400.0,41.8911,41.8911,41.8865,41.8865,7400.0
2011-04-11 12:30:00,92.12,92.12,92.1,92.11,4000.0,41.8911,41.8911,41.882,41.8865,4000.0
2011-04-11 12:35:00,92.11,92.11,92.09,92.1,6600.0,41.8865,41.8865,41.8774,41.882,6600.0
2011-04-11 12:40:00,92.09,92.09,92.08,92.08,8500.0,41.8774,41.8774,41.8729,41.8729,8500.0
2011-04-11 12:45:00,92.09,92.09,92.08,92.09,12600.0,41.8774,41.8774,41.8729,41.8774,12600.0
2011-04-11 12:50:00,92.09,92.09,92.08,92.08,5500.0,41.8774,41.8774,41.8729,41.8729,5500.0
2011-04-11 12:55:00,92.08,92.09,92.08,92.08,4000.0,41.8729,41.8774,41.8729,41.8729,4000.0
2011-04-11 13:00:00,92.08,92.09,92.07,92.08,5800.0,41.8729,41.8774,41.8683,41.8729,5800.0
2011-04-11 13:05:00,92.09,92.09,92.07,92.09,5700.0,41.8774,41.8774,41.8683,41.8774,5700.0
2011-04-11 13:10:00,92.09,92.09,92.09,92.09,1400.0,41.8774,41.8774,41.8774,41.8774,1400.0
2011-04-11 13:15:00,92.09,92.09,92.07,92.08,2400.0,41.8774,41.8774,41.8683,41.8729,2400.0
2011-04-11 13:20:00,92.07,92.08,92.07,92.07,4000.0,41.8683,41.8729,41.8683,41.8683,4000.0
2011-04-11 13:25:00,92.08,92.08,92.06,92.07,7300.0,41.8729,41.8729,41.8638,41.8683,7300.0
2011-04-11 13:30:00,92.07,92.07,92.05,92.05,8700.0,41.8683,41.8683,41.8592,41.8592,8700.0
2011-04-11 13:35:00,92.04,92.05,92.04,92.04,3800.0,41.8547,41.8592,41.8547,41.8547,3800.0
2011-04-11 13:40:00,92.04,92.05,92.04,92.05,1300.0,41.8547,41.8592,41.8547,41.8592,1300.0
2011-04-11 13:45:00,92.04,92.05,92.04,92.05,2500.0,41.8547,41.8592,41.8547,41.8592,2500.0
2011-04-11 13:50:00,92.05,92.05,92.04,92.05,2900.0,41.8592,41.8592,41.8547,41.8592,2900.0
2011-04-11 13:55:00,92.05,92.05,92.05,92.05,5100.0,41.8592,41.8592,41.8592,41.8592,5100.0
2011-04-11 14:00:00,92.05,92.06,92.04,92.05,8100.0,41.8592,41.8638,41.8547,41.8592,8100.0
2011-04-11 14:05:00,92.05,92.06,92.05,92.05,3000.0,41.8592,41.8638,41.8592,41.8592,3000.0
2011-04-11 14:10:00,92.05,92.05,92.04,92.05,4500.0,41.8592,41.8592,41.8547,41.8592,4500.0
2011-04-11 14:15:00,92.05,92.05,92.04,92.05,3500.0,41.8592,41.8592,41.8547,41.8592,3500.0
2011-04-11 14:20:00,92.05,92.05,92.04,92.05,2400.0,41.8592,41.8592,41.8547,41.8592,2400.0
2011-04-11 14:25:00,92.05,92.05,92.04,92.05,7300.0,41.8592,41.8592,41.8547,41.8592,7300.0
2011-04-11 14:30:00,92.05,92.05,92.04,92.05,11300.0,41.8592,41.8592,41.8547,41.8592,11300.0
2011-04-11 14:35:00,92.05,92.05,92.03,92.04,8600.0,41.8592,41.8592,41.8501,41.8547,8600.0
2011-04-11 14:40:00,92.03,92.03,92.01,92.01,14000.0,41.8501,41.8501,41.841,41.841,14000.0
2011-04-11 14:45:00,92.01,92.05,92.01,92.04,12800.0,41.841,41.8592,41.841,41.8547,12800.0
2011-04-11 14:50:00,92.03,92.08,92.03,92.08,37200.0,41.8501,41.8729,41.8501,41.8729,37200.0
2011-04-11 14:55:00,92.07,92.08,92.04,92.05,6000.0,41.8683,41.8729,41.8547,41.8592,6000.0
2011-04-11 15:00:00,92.04,92.06,91.99,91.99,12000.0,41.8547,41.8638,41.8319,41.8319,12000.0
2011-04-11 15:05:00,92.0,92.0,91.97,91.97,4700.0,41.8365,41.8365,41.8229,41.8229,4700.0
2011-04-11 15:10:00,91.97,92.0,91.97,91.99,3900.0,41.8229,41.8365,41.8229,41.8319,3900.0
2011-04-11 15:15:00,91.99,92.01,91.99,92.01,4400.0,41.8319,41.841,41.8319,41.841,4400.0
2011-04-11 15:20:00,92.01,92.02,92.0,92.0,17200.0,41.841,41.8456,41.8365,41.8365,17200.0
2011-04-11 15:25:00,92.01,92.01,92.0,92.0,6100.0,41.841,41.841,41.8365,41.8365,6100.0
2011-04-11 15:30:00,92.0,92.01,91.98,91.98,12600.0,41.8365,41.841,41.8274,41.8274,12600.0
2011-04-11 15:35:00,91.98,91.99,91.98,91.98,5000.0,41.8274,41.8319,41.8274,41.8274,5000.0
2011-04-11 15:40:00,91.98,91.98,91.96,91.96,12900.0,41.8274,41.8274,41.8183,41.8183,12900.0
2011-04-11 15:45:00,91.96,91.99,91.96,91.98,18800.0,41.8183,41.8319,41.8183,41.8274,18800.0
2011-04-11 15:50:00,91.98,91.99,91.96,91.96,22400.0,41.8274,41.8319,41.8183,41.8183,22400.0
2011-04-11 15:55:00,91.96,91.96,91.93,91.93,37500.0,41.8183,41.8183,41.8047,41.8047,37500.0
2011-04-12 09:30:00,91.98,91.98,91.79,91.79,18800.0,41.8274,41.8274,41.741,41.741,18800.0
2011-04-12 09:35:00,91.79,91.8,91.75,91.78,13100.0,41.741,41.7455,41.7228,41.7365,13100.0
2011-04-12 09:40:00,91.79,91.79,91.75,91.75,24000.0,41.741,41.741,41.7228,41.7228,24000.0
2011-04-12 09:45:00,91.75,91.8,91.75,91.77,29800.0,41.7228,41.7455,41.7228,41.7319,29800.0
2011-04-12 09:50:00,91.78,91.78,91.74,91.75,7800.0,41.7365,41.7365,41.7183,41.7228,7800.0
2011-04-12 09:55:00,91.75,91.75,91.71,91.71,10600.0,41.7228,41.7228,41.7046,41.7046,10600.0
2011-04-12 10:00:00,91.71,91.77,91.71,91.74,6800.0,41.7046,41.7319,41.7046,41.7183,6800.0
2011-04-12 10:05:00,91.74,91.75,91.69,91.69,9200.0,41.7183,41.7228,41.6955,41.6955,9200.0
2011-04-12 10:10:00,91.69,91.7,91.66,91.7,20100.0,41.6955,41.7001,41.6819,41.7001,20100.0
2011-04-12 10:15:00,91.71,91.73,91.69,91.7,13100.0,41.7046,41.7137,41.6955,41.7001,13100.0
2011-04-12 10:20:00,91.71,91.8,91.65,91.79,33200.0,41.7046,41.7455,41.6773,41.741,33200.0
2011-04-12 10:25:00,91.78,91.85,91.73,91.74,17700.0,41.7365,41.7683,41.7137,41.7183,17700.0
2011-04-12 10:30:00,91.73,91.75,91.73,91.75,4800.0,41.7137,41.7228,41.7137,41.7228,4800.0
2011-04-12 10:35:00,91.75,91.75,91.71,91.71,7200.0,41.7228,41.7228,41.7046,41.7046,7200.0
2011-04-12 10:40:00,91.71,91.73,91.71,91.71,7900.0,41.7046,41.7137,41.7046,41.7046,7900.0
2011-04-12 10:45:00,91.71,91.73,91.69,91.69,14400.0,41.7046,41.7137,41.6955,41.6955,14400.0
2011-04-12 10:50:00,91.69,91.7,91.69,91.69,2300.0,41.6955,41.7001,41.6955,41.6955,2300.0
2011-04-12 10:55:00,91.69,91.7,91.68,91.68,4200.0,41.6955,41.7001,41.691,41.691,4200.0
2011-04-12 11:00:00,91.68,91.68,91.66,91.66,3100.0,41.691,41.691,41.6819,41.6819,3100.0
2011-04-12 11:05:00,91.66,91.68,91.65,91.68,12700.0,41.6819,41.691,41.6773,41.691,12700.0
2011-04-12 11:10:00,91.67,91.68,91.65,91.65,9300.0,41.6864,41.691,41.6773,41.6773,9300.0
2011-04-12 11:15:00,91.65,91.66,91.62,91.62,11000.0,41.6773,41.6819,41.6637,41.6637,11000.0
2011-04-12 11:20:00,91.63,91.66,91.63,91.65,5000.0,41.6682,41.6819,41.6682,41.6773,5000.0
2011-04-12 11:25:00,91.65,91.67,91.65,91.66,8100.0,41.6773,41.6864,41.6773,41.6819,8100.0
2011-04-12 11:30:00,91.65,91.67,91.65,91.65,5500.0,41.6773,41.6864,41.6773,41.6773,5500.0
2011-04-12 11:35:00,91.67,91.67,91.65,91.67,1700.0,41.6864,41.6864,41.6773,41.6864,1700.0
2011-04-12 11:40:00,91.66,91.67,91.66,91.67,1800.0,41.6819,41.6864,41.6819,41.6864,1800.0
2011-04-12 11:45:00,91.66,91.68,91.66,91.67,2300.0,41.6819,41.691,41.6819,41.6864,2300.0
2011-04-12 11:50:00,91.68,91.69,91.67,91.69,3400.0,41.691,41.6955,41.6864,41.6955,3400.0
2011-04-12 11:55:00,91.68,91.69,91.67,91.69,4200.0,41.691,41.6955,41.6864,41.6955,4200.0
2011-04-12 12:00:00,91.69,91.7,91.67,91.67,3400.0,41.6955,41.7001,41.6864,41.6864,3400.0
2011-04-12 12:05:00,91.68,91.68,91.67,91.68,6400.0,41.691,41.691,41.6864,41.691,6400.0
2011-04-12 12:10:00,91.68,91.7,91.66,91.69,5900.0,41.691,41.7001,41.6819,41.6955,5900.0
2011-04-12 12:15:00,91.7,91.7,91.67,91.7,2200.0,41.7001,41.7001,41.6864,41.7001,2200.0
2011-04-12 12:20:00,91.68,91.7,91.68,91.7,2300.0,41.691,41.7001,41.691,41.7001,2300.0
2011-04-12 12:25:00,91.69,91.7,91.69,91.7,2300.0,41.6955,41.7001,41.6955,41.7001,2300.0
2011-04-12 12:30:00,91.7,91.7,91.69,91.7,600.0,41.7001,41.7001,41.6955,41.7001,600.0
2011-04-12 12:35:00,91.69,91.71,91.69,91.69,3000.0,41.6955,41.7046,41.6955,41.6955,3000.0
2011-04-12 12:40:00,91.69,91.71,91.67,91.67,3200.0,41.6955,41.7046,41.6864,41.6864,3200.0
2011-04-12 12:45:00,91.67,91.71,91.67,91.71,3200.0,41.6864,41.7046,41.6864,41.7046,3200.0
2011-04-12 12:50:00,91.72,91.72,91.7,91.72,1400.0,41.7092,41.7092,41.7001,41.7092,1400.0
2011-04-12 12:55:00,91.72,91.72,91.7,91.71,900.0,41.7092,41.7092,41.7001,41.7046,900.0
2011-04-12 13:00:00,91.71,91.73,91.71,91.73,300.0,41.7046,41.7137,41.7046,41.7137,300.0
2011-04-12 13:05:00,91.73,91.76,91.73,91.75,3000.0,41.7137,41.7274,41.7137,41.7228,3000.0
2011-04-12 13:10:00,91.75,91.77,91.72,91.74,5900.0,41.7228,41.7319,41.7092,41.7183,5900.0
2011-04-12 13:15:00,91.74,91.74,91.7,91.7,1100.0,41.7183,41.7183,41.7001,41.7001,1100.0
2011-04-12 13:20:00,91.7,91.72,91.7,91.71,2200.0,41.7001,41.7092,41.7001,41.7046,2200.0
2011-04-12 13:25:00,91.73,91.78,91.72,91.78,4600.0,41.7137,41.7365,41.7092,41.7365,4600.0
2011-04-12 13:30:00,91.79,91.8,91.78,91.78,1000.0,41.741,41.7455,41.7365,41.7365,1000.0
2011-04-12 13:35:00,91.78,91.79,91.78,91.78,2100.0,41.7365,41.741,41.7365,41.7365,2100.0
2011-04-12 13:40:00,91.78,91.79,91.75,91.75,1500.0,41.7365,41.741,41.7228,41.7228,1500.0
2011-04-12 13:45:00,91.75,91.76,91.73,91.73,600.0,41.7228,41.7274,41.7137,41.7137,600.0
2011-04-12 13:50:00,91.74,91.75,91.74,91.74,800.0,41.7183,41.7228,41.7183,41.7183,800.0
2011-04-12 13:55:00,91.76,91.77,91.76,91.77,800.0,41.7274,41.7319,41.7274,41.7319,800.0
2011-04-12 14:00:00,91.78,91.79,91.77,91.79,1100.0,41.7365,41.741,41.7319,41.741,1100.0
2011-04-12 14:05:00,91.79,91.83,91.78,91.82,6600.0,41.741,41.7592,41.7365,41.7546,6600.0
2011-04-12 14:10:00,91.83,91.83,91.79,91.79,4500.0,41.7592,41.7592,41.741,41.741,4500.0
2011-04-12 14:15:00,91.8,91.83,91.8,91.83,3100.0,41.7455,41.7592,41.7455,41.7592,3100.0
2011-04-12 14:20:00,91.84,91.87,91.84,91.85,8500.0,41.7637,41.7774,41.7637,41.7683,8500.0
2011-04-12 14:25:00,91.85,91.86,91.85,91.85,4400.0,41.7683,41.7728,41.7683,41.7683,4400.0
2011-04-12 14:30:00,91.86,91.88,91.85,91.86,2800.0,41.7728,41.7819,41.7683,41.7728,2800.0
2011-04-12 14:35:00,91.86,91.86,91.82,91.84,3400.0,41.7728,41.7728,41.7546,41.7637,3400.0
2011-04-12 14:40:00,91.82,91.85,91.81,91.84,4000.0,41.7546,41.7683,41.7501,41.7637,4000.0
2011-04-12 14:45:00,91.84,91.84,91.81,91.84,3000.0,41.7637,41.7637,41.7501,41.7637,3000.0
2011-04-12 14:50:00,91.84,91.85,91.82,91.83,3700.0,41.7637,41.7683,41.7546,41.7592,3700.0
2011-04-12 14:55:00,91.84,91.85,91.83,91.83,5800.0,41.7637,41.7683,41.7592,41.7592,5800.0
2011-04-12 15:00:00,91.83,91.84,91.83,91.84,2400.0,41.7592,41.7637,41.7592,41.7637,2400.0
2011-04-12 15:05:00,91.84,91.87,91.83,91.84,3400.0,41.7637,41.7774,41.7592,41.7637,3400.0
2011-04-12 15:10:00,91.85,91.85,91.82,91.82,5100.0,41.7683,41.7683,41.7546,41.7546,5100.0
2011-04-12 15:15:00,91.83,91.84,91.8,91.8,2900.0,41.7592,41.7637,41.7455,41.7455,2900.0
2011-04-12 15:20:00,91.8,91.8,91.75,91.8,5000.0,41.7455,41.7455,41.7228,41.7455,5000.0
2011-04-12 15:25:00,91.8,91.8,91.75,91.77,8400.0,41.7455,41.7455,41.7228,41.7319,8400.0
2011-04-12 15:30:00,91.79,91.79,91.79,91.79,200.0,41.741,41.741,41.741,41.741,200.0
2011-04-12 15:35:00,91.79,91.79,91.76,91.76,5300.0,41.741,41.741,41.7274,41.7274,5300.0
2011-04-12 15:40:00,91.76,91.76,91.73,91.73,4800.0,41.7274,41.7274,41.7137,41.7137,4800.0
2011-04-12 15:45:00,91.73,91.74,91.69,91.73,23200.0,41.7137,41.7183,41.6955,41.7137,23200.0
2011-04-12 15:50:00,91.72,91.73,91.67,91.69,100900.0,41.7092,41.7137,41.6864,41.6955,100900.0
2011-04-12 15:55:00,91.69,91.71,91.64,91.64,63800.0,41.6955,41.7046,41.6728,41.6728,63800.0
2011-04-13 09:30:00,91.92,91.97,91.87,91.97,18100.0,41.8001,41.8229,41.7774,41.8229,18100.0
2011-04-13 09:35:00,91.95,91.98,91.91,91.98,10300.0,41.8138,41.8274,41.7956,41.8274,10300.0
2011-04-13 09:40:00,91.98,91.98,91.97,91.98,17600.0,41.8274,41.8274,41.8229,41.8274,17600.0
2011-04-13 09:45:00,91.98,91.98,91.97,91.98,9800.0,41.8274,41.8274,41.8229,41.8274,9800.0
2011-04-13 09:50:00,91.97,91.97,91.93,91.95,15700.0,41.8229,41.8229,41.8047,41.8138,15700.0
2011-04-13 09:55:00,91.94,91.95,91.93,91.94,1600.0,41.8092,41.8138,41.8047,41.8092,1600.0
2011-04-13 10:00:00,91.95,91.95,91.92,91.93,5000.0,41.8138,41.8138,41.8001,41.8047,5000.0
2011-04-13 10:05:00,91.92,91.93,91.87,91.9,22200.0,41.8001,41.8047,41.7774,41.791,22200.0
2011-04-13 10:10:00,91.9,91.9,91.84,91.84,15700.0,41.791,41.791,41.7637,41.7637,15700.0
2011-04-13 10:15:00,91.84,91.88,91.83,91.88,6100.0,41.7637,41.7819,41.7592,41.7819,6100.0
2011-04-13 10:20:00,91.87,91.92,91.85,91.92,7000.0,41.7774,41.8001,41.7683,41.8001,7000.0
2011-04-13 10:25:00,91.92,91.92,91.91,91.92,4300.0,41.8001,41.8001,41.7956,41.8001,4300.0
2011-04-13 10:30:00,91.92,91.92,91.88,91.88,6900.0,41.8001,41.8001,41.7819,41.7819,6900.0
2011-04-13 10:35:00,91.87,91.88,91.86,91.86,3000.0,41.7774,41.7819,41.7728,41.7728,3000.0
2011-04-13 10:40:00,91.88,91.88,91.86,91.88,2700.0,41.7819,41.7819,41.7728,41.7819,2700.0
2011-04-13 10:45:00,91.89,91.94,91.89,91.94,4000.0,41.7865,41.8092,41.7865,41.8092,4000.0
2011-04-13 10:50:00,91.94,91.96,91.94,91.95,400.0,41.8092,41.8183,41.8092,41.8138,400.0
2011-04-13 10:55:00,91.96,91.96,91.93,91.93,20200.0,41.8183,41.8183,41.8047,41.8047,20200.0
2011-04-13 11:00:00,91.93,91.96,91.92,91.95,4600.0,41.8047,41.8183,41.8001,41.8138,4600.0
2011-04-13 11:05:00,91.96,91.96,91.94,91.95,1500.0,41.8183,41.8183,41.8092,41.8138,1500.0
2011-04-13 11:10:00,91.96,91.96,91.95,91.96,1800.0,41.8183,41.8183,41.8138,41.8183,1800.0
2011-04-13 11:15:00,91.94,91.96,91.94,91.95,3200.0,41.8092,41.8183,41.8092,41.8138,3200.0
2011-04-13 11:20:00,91.94,91.96,91.94,91.96,3500.0,41.8092,41.8183,41.8092,41.8183,3500.0
2011-04-13 11:25:00,91.96,91.96,91.94,91.94,2200.0,41.8183,41.8183,41.8092,41.8092,2200.0
2011-04-13 11:30:00,91.94,91.94,91.93,91.93,3200.0,41.8092,41.8092,41.8047,41.8047,3200.0
2011-04-13 11:35:00,91.93,91.94,91.88,91.88,2300.0,41.8047,41.8092,41.7819,41.7819,2300.0
2011-04-13 11:40:00,91.87,91.88,91.86,91.87,800.0,41.7774,41.7819,41.7728,41.7774,800.0
2011-04-13 11:45:00,91.88,91.94,91.88,91.94,5800.0,41.7819,41.8092,41.7819,41.8092,5800.0
2011-04-13 11:50:00,91.93,91.94,91.93,91.94,500.0,41.8047,41.8092,41.8047,41.8092,500.0
2011-04-13 11:55:00,91.94,91.95,91.93,91.94,8600.0,41.8092,41.8138,41.8047,41.8092,8600.0
2011-04-13 12:00:00,91.93,91.94,91.93,91.94,2200.0,41.8047,41.8092,41.8047,41.8092,2200.0
2011-04-13 12:05:00,91.95,91.96,91.93,91.95,8500.0,41.8138,41.8183,41.8047,41.8138,8500.0
2011-04-13 12:10:00,91.95,91.97,91.94,91.94,2000.0,41.8138,41.8229,41.8092,41.8092,2000.0
2011-04-13 12:15:00,91.96,91.97,91.96,91.97,700.0,41.8183,41.8229,41.8183,41.8229,700.0
2011-04-13 12:20:00,91.96,91.96,91.95,91.96,2200.0,41.8183,41.8183,41.8138,41.8183,2200.0
2011-04-13 12:25:00,91.94,91.96,91.94,91.95,2800.0,41.8092,41.8183,41.8092,41.8138,2800.0
2011-04-13 12:30:00,91.95,91.96,91.94,91.95,4700.0,41.8138,41.8183,41.8092,41.8138,4700.0
2011-04-13 12:35:00,91.96,91.96,91.91,91.92,8000.0,41.8183,41.8183,41.7956,41.8001,8000.0
2011-04-13 12:40:00,91.93,91.94,91.91,91.91,3100.0,41.8047,41.8092,41.7956,41.7956,3100.0
2011-04-13 12:45:00,91.9,91.91,91.87,91.9,3000.0,41.791,41.7956,41.7774,41.791,3000.0
2011-04-13 12:50:00,91.91,91.92,91.91,91.91,5200.0,41.7956,41.8001,41.7956,41.7956,5200.0
2011-04-13 12:55:00,91.91,91.91,91.89,91.9,1100.0,41.7956,41.7956,41.7865,41.791,1100.0
2011-04-13 13:00:00,91.89,91.91,91.89,91.91,5700.0,41.7865,41.7956,41.7865,41.7956,5700.0
2011-04-13 13:05:00,91.91,91.91,91.9,91.9,900.0,41.7956,41.7956,41.791,41.791,900.0
2011-04-13 13:10:00,91.91,91.91,91.88,91.88,1700.0,41.7956,41.7956,41.7819,41.7819,1700.0
2011-04-13 13:15:00,91.9,91.91,91.9,91.91,2700.0,41.791,41.7956,41.791,41.7956,2700.0
2011-04-13 13:20:00,91.92,91.92,91.91,91.91,4900.0,41.8001,41.8001,41.7956,41.7956,4900.0
2011-04-13 13:25:00,91.91,91.93,91.91,91.92,7400.0,41.7956,41.8047,41.7956,41.8001,7400.0
2011-04-13 13:30:00,91.93,91.93,91.91,91.91,3700.0,41.8047,41.8047,41.7956,41.7956,3700.0
2011-04-13 13:35:00,91.92,91.93,91.91,91.93,9500.0,41.8001,41.8047,41.7956,41.8047,9500.0
2011-04-13 13:40:00,91.91,91.93,91.91,91.91,4200.0,41.7956,41.8047,41.7956,41.7956,4200.0
2011-04-13 13:45:00,91.91,91.93,91.91,91.91,6000.0,41.7956,41.8047,41.7956,41.7956,6000.0
2011-04-13 13:50:00,91.91,91.92,91.88,91.91,25700.0,41.7956,41.8001,41.7819,41.7956,25700.0
2011-04-13 13:55:00,91.91,91.91,91.89,91.9,900.0,41.7956,41.7956,41.7865,41.791,900.0
2011-04-13 14:00:00,91.9,91.91,91.89,91.9,4200.0,41.791,41.7956,41.7865,41.791,4200.0
2011-04-13 14:05:00,91.91,91.92,91.9,91.91,8700.0,41.7956,41.8001,41.791,41.7956,8700.0
2011-04-13 14:10:00,91.9,91.9,91.88,91.9,6900.0,41.791,41.791,41.7819,41.791,6900.0
2011-04-13 14:15:00,91.91,91.91,91.89,91.9,3000.0,41.7956,41.7956,41.7865,41.791,3000.0
2011-04-13 14:20:00,91.89,91.91,91.89,91.9,1000.0,41.7865,41.7956,41.7865,41.791,1000.0
2011-04-13 14:25:00,91.9,91.91,91.9,91.9,1000.0,41.791,41.7956,41.791,41.791,1000.0
2011-04-13 14:30:00,91.9,91.91,91.89,91.9,3600.0,41.791,41.7956,41.7865,41.791,3600.0
2011-04-13 14:35:00,91.9,91.91,91.89,91.89,600.0,41.791,41.7956,41.7865,41.7865,600.0
2011-04-13 14:40:00,91.91,91.91,91.89,91.9,7800.0,41.7956,41.7956,41.7865,41.791,7800.0
2011-04-13 14:45:00,91.91,91.92,91.9,91.9,10100.0,41.7956,41.8001,41.791,41.791,10100.0
2011-04-13 14:50:00,91.9,91.91,91.9,91.9,2500.0,41.791,41.7956,41.791,41.791,2500.0
2011-04-13 14:55:00,91.91,91.91,91.88,91.88,8300.0,41.7956,41.7956,41.7819,41.7819,8300.0
2011-04-13 15:00:00,91.9,91.91,91.9,91.91,7000.0,41.791,41.7956,41.791,41.7956,7000.0
2011-04-13 15:05:00,91.91,91.93,91.91,91.93,3800.0,41.7956,41.8047,41.7956,41.8047,3800.0
2011-04-13 15:10:00,91.95,91.97,91.95,91.97,9200.0,41.8138,41.8229,41.8138,41.8229,9200.0
2011-04-13 15:15:00,91.97,91.99,91.97,91.99,19700.0,41.8229,41.8319,41.8229,41.8319,19700.0
2011-04-13 15:20:00,92.0,92.0,91.98,91.98,7900.0,41.8365,41.8365,41.8274,41.8274,7900.0
2011-04-13 15:25:00,92.0,92.01,91.99,92.0,3000.0,41.8365,41.841,41.8319,41.8365,3000.0
2011-04-13 15:30:00,91.99,92.01,91.99,91.99,2800.0,41.8319,41.841,41.8319,41.8319,2800.0
2011-04-13 15:35:00,92.0,92.01,91.95,92.01,9800.0,41.8365,41.841,41.8138,41.841,9800.0
2011-04-13 15:40:00,92.01,92.01,91.99,92.0,9400.0,41.841,41.841,41.8319,41.8365,9400.0
2011-04-13 15:45:00,91.99,92.02,91.99,92.02,29600.0,41.8319,41.8456,41.8319,41.8456,29600.0
2011-04-13 15:50:00,92.01,92.04,92.01,92.04,42100.0,41.841,41.8547,41.841,41.8547,42100.0
2011-04-13 15:55:00,92.04,92.09,92.02,92.05,129800.0,41.8547,41.8774,41.8456,41.8592,129800.0
2011-04-14 09:30:00,92.01,92.02,91.9,92.01,29600.0,41.841,41.8456,41.791,41.841,29600.0
2011-04-14 09:35:00,92.01,92.02,91.99,92.01,17100.0,41.841,41.8456,41.8319,41.841,17100.0
2011-04-14 09:40:00,92.01,92.01,91.94,91.94,53200.0,41.841,41.841,41.8092,41.8092,53200.0
2011-04-14 09:45:00,91.9,91.94,91.9,91.91,5100.0,41.791,41.8092,41.791,41.7956,5100.0
2011-04-14 09:50:00,91.91,91.96,91.9,91.95,7500.0,41.7956,41.8183,41.791,41.8138,7500.0
2011-04-14 09:55:00,91.96,91.98,91.95,91.96,3500.0,41.8183,41.8274,41.8138,41.8183,3500.0
2011-04-14 10:00:00,91.98,91.98,91.96,91.96,2300.0,41.8274,41.8274,41.8183,41.8183,2300.0
2011-04-14 10:05:00,91.97,91.97,91.96,91.97,2800.0,41.8229,41.8229,41.8183,41.8229,2800.0
2011-04-14 10:10:00,91.96,91.97,91.96,91.96,3900.0,41.8183,41.8229,41.8183,41.8183,3900.0
2011-04-14 10:15:00,91.95,91.97,91.92,91.93,7000.0,41.8138,41.8229,41.8001,41.8047,7000.0
2011-04-14 10:20:00,91.93,91.95,91.93,91.94,700.0,41.8047,41.8138,41.8047,41.8092,700.0
2011-04-14 10:25:00,91.96,91.97,91.94,91.96,1800.0,41.8183,41.8229,41.8092,41.8183,1800.0
2011-04-14 10:30:00,91.96,91.98,91.95,91.95,16800.0,41.8183,41.8274,41.8138,41.8138,16800.0
2011-04-14 10:35:00,91.95,91.96,91.94,91.96,3800.0,41.8138,41.8183,41.8092,41.8183,3800.0
2011-04-14 10:40:00,91.95,91.96,91.94,91.94,1300.0,41.8138,41.8183,41.8092,41.8092,1300.0
2011-04-14 10:45:00,91.95,91.95,91.86,91.92,31200.0,41.8138,41.8138,41.7728,41.8001,31200.0
2011-04-14 10:50:00,91.92,91.93,91.9,91.9,6000.0,41.8001,41.8047,41.791,41.791,6000.0
2011-04-14 10:55:00,91.91,91.92,91.87,91.87,16200.0,41.7956,41.8001,41.7774,41.7774,16200.0
2011-04-14 11:00:00,91.87,91.9,91.87,91.88,3400.0,41.7774,41.791,41.7774,41.7819,3400.0
2011-04-14 11:05:00,91.89,91.92,91.88,91.91,6000.0,41.7865,41.8001,41.7819,41.7956,6000.0
2011-04-14 11:10:00,91.9,91.9,91.87,91.87,2400.0,41.791,41.791,41.7774,41.7774,2400.0
2011-04-14 11:15:00,91.88,91.89,91.85,91.86,8800.0,41.7819,41.7865,41.7683,41.7728,8800.0
2011-04-14 11:20:00,91.86,91.86,91.85,91.85,3900.0,41.7728,41.7728,41.7683,41.7683,3900.0
2011-04-14 11:25:00,91.86,91.86,91.83,91.85,12400.0,41.7728,41.7728,41.7592,41.7683,12400.0
2011-04-14 11:30:00,91.85,91.85,91.83,91.85,18800.0,41.7683,41.7683,41.7592,41.7683,18800.0
2011-04-14 11:35:00,91.85,91.91,91.84,91.9,6900.0,41.7683,41.7956,41.7637,41.791,6900.0
2011-04-14 11:40:00,91.89,91.9,91.87,91.88,4700.0,41.7865,41.791,41.7774,41.7819,4700.0
2011-04-14 11:45:00,91.88,91.89,91.87,91.88,4800.0,41.7819,41.7865,41.7774,41.7819,4800.0
2011-04-14 11:50:00,91.89,91.91,91.88,91.9,4600.0,41.7865,41.7956,41.7819,41.791,4600.0
2011-04-14 11:55:00,91.91,91.95,91.91,91.94,16100.0,41.7956,41.8138,41.7956,41.8092,16100.0
2011-04-14 12:00:00,91.94,91.95,91.94,91.95,1000.0,41.8092,41.8138,41.8092,41.8138,1000.0
2011-04-14 12:05:00,91.95,91.95,91.92,91.93,8700.0,41.8138,41.8138,41.8001,41.8047,8700.0
2011-04-14 12:10:00,91.93,91.95,91.92,91.94,3400.0,41.8047,41.8138,41.8001,41.8092,3400.0
2011-04-14 12:15:00,91.94,91.94,91.93,91.94,900.0,41.8092,41.8092,41.8047,41.8092,900.0
2011-04-14 12:20:00,91.94,91.95,91.93,91.94,2800.0,41.8092,41.8138,41.8047,41.8092,2800.0
2011-04-14 12:25:00,91.94,91.95,91.93,91.94,3700.0,41.8092,41.8138,41.8047,41.8092,3700.0
2011-04-14 12:30:00,91.95,91.96,91.94,91.96,2400.0,41.8138,41.8183,41.8092,41.8183,2400.0
2011-04-14 12:35:00,91.96,91.96,91.94,91.95,2100.0,41.8183,41.8183,41.8092,41.8138,2100.0
2011-04-14 12:40:00,91.96,91.96,91.94,91.94,2000.0,41.8183,41.8183,41.8092,41.8092,2000.0
2011-04-14 12:45:00,91.94,91.95,91.94,91.95,3000.0,41.8092,41.8138,41.8092,41.8138,3000.0
2011-04-14 12:50:00,91.94,91.95,91.94,91.95,300.0,41.8092,41.8138,41.8092,41.8138,300.0
2011-04-14 12:55:00,91.95,91.96,91.94,91.95,1200.0,41.8138,41.8183,41.8092,41.8138,1200.0
2011-04-14 13:00:00,91.94,91.96,91.94,91.95,2000.0,41.8092,41.8183,41.8092,41.8138,2000.0
2011-04-14 13:05:00,91.95,91.96,91.95,91.95,1400.0,41.8138,41.8183,41.8138,41.8138,1400.0
2011-04-14 13:10:00,91.96,91.96,91.95,91.96,2300.0,41.8183,41.8183,41.8138,41.8183,2300.0
2011-04-14 13:15:00,91.95,91.96,91.95,91.96,3000.0,41.8138,41.8183,41.8138,41.8183,3000.0
2011-04-14 13:20:00,91.96,91.98,91.95,91.96,12400.0,41.8183,41.8274,41.8138,41.8183,12400.0
2011-04-14 13:25:00,91.96,91.96,91.92,91.92,7100.0,41.8183,41.8183,41.8001,41.8001,7100.0
2011-04-14 13:30:00,91.93,91.97,91.92,91.93,12700.0,41.8047,41.8229,41.8001,41.8047,12700.0
2011-04-14 13:35:00,91.93,91.94,91.92,91.93,3800.0,41.8047,41.8092,41.8001,41.8047,3800.0
2011-04-14 13:40:00,91.93,91.94,91.92,91.92,1800.0,41.8047,41.8092,41.8001,41.8001,1800.0
2011-04-14 13:45:00,91.92,91.93,91.86,91.89,29000.0,41.8001,41.8047,41.7728,41.7865,29000.0
2011-04-14 13:50:00,91.88,91.9,91.87,91.89,4100.0,41.7819,41.791,41.7774,41.7865,4100.0
2011-04-14 13:55:00,91.87,91.89,91.87,91.88,3500.0,41.7774,41.7865,41.7774,41.7819,3500.0
2011-04-14 14:00:00,91.89,91.9,91.88,91.89,7700.0,41.7865,41.791,41.7819,41.7865,7700.0
2011-04-14 14:05:00,91.88,91.89,91.87,91.88,2800.0,41.7819,41.7865,41.7774,41.7819,2800.0
2011-04-14 14:10:00,91.87,91.89,91.84,91.86,12200.0,41.7774,41.7865,41.7637,41.7728,12200.0
2011-04-14 14:15:00,91.87,91.89,91.87,91.88,6200.0,41.7774,41.7865,41.7774,41.7819,6200.0
2011-04-14 14:20:00,91.87,91.89,91.87,91.88,2100.0,41.7774,41.7865,41.7774,41.7819,2100.0
2011-04-14 14:25:00,91.86,91.87,91.79,91.86,510400.0,41.7728,41.7774,41.741,41.7728,510400.0
2011-04-14 14:30:00,91.87,91.87,91.85,91.85,7300.0,41.7774,41.7774,41.7683,41.7683,7300.0
2011-04-14 14:35:00,91.86,91.89,91.83,91.83,65200.0,41.7728,41.7865,41.7592,41.7592,65200.0
2011-04-14 14:40:00,91.83,91.85,91.81,91.81,57600.0,41.7592,41.7683,41.7501,41.7501,57600.0
2011-04-14 14:45:00,91.82,91.83,91.81,91.82,10100.0,41.7546,41.7592,41.7501,41.7546,10100.0
2011-04-14 14:50:00,91.81,91.82,91.8,91.8,44200.0,41.7501,41.7546,41.7455,41.7455,44200.0
2011-04-14 14:55:00,91.8,91.82,91.78,91.8,30000.0,41.7455,41.7546,41.7365,41.7455,30000.0
2011-04-14 15:00:00,91.78,91.82,91.76,91.8,12800.0,41.7365,41.7546,41.7274,41.7455,12800.0
2011-04-14 15:05:00,91.81,91.82,91.8,91.81,9500.0,41.7501,41.7546,41.7455,41.7501,9500.0
2011-04-14 15:10:00,91.82,91.82,91.81,91.81,17500.0,41.7546,41.7546,41.7501,41.7501,17500.0
2011-04-14 15:15:00,91.82,91.82,91.78,91.78,37300.0,41.7546,41.7546,41.7365,41.7365,37300.0
2011-04-14 15:20:00,91.79,91.79,91.75,91.75,24500.0,41.741,41.741,41.7228,41.7228,24500.0
2011-04-14 15:25:00,91.75,91.77,91.74,91.74,49600.0,41.7228,41.7319,41.7183,41.7183,49600.0
2011-04-14 15:30:00,91.74,91.75,91.7,91.71,7300.0,41.7183,41.7228,41.7001,41.7046,7300.0
2011-04-14 15:35:00,91.73,91.75,91.67,91.67,36000.0,41.7137,41.7228,41.6864,41.6864,36000.0
2011-04-14 15:40:00,91.68,91.74,91.67,91.68,21000.0,41.691,41.7183,41.6864,41.691,21000.0
2011-04-14 15:45:00,91.7,91.7,91.66,91.68,21900.0,41.7001,41.7001,41.6819,41.691,21900.0
2011-04-14 15:50:00,91.68,91.74,91.68,91.72,18200.0,41.691,41.7183,41.691,41.7092,18200.0
2011-04-14 15:55:00,91.72,91.74,91.64,91.73,64800.0,41.7092,41.7183,41.6728,41.7137,64800.0
2011-04-15 09:30:00,91.85,91.85,91.76,91.8,29400.0,41.7683,41.7683,41.7274,41.7455,29400.0
2011-04-15 09:35:00,91.82,91.82,91.78,91.78,13400.0,41.7546,41.7546,41.7365,41.7365,13400.0
2011-04-15 09:40:00,91.8,91.8,91.79,91.79,4300.0,41.7455,41.7455,41.741,41.741,4300.0
2011-04-15 09:45:00,91.79,91.79,91.78,91.79,9200.0,41.741,41.741,41.7365,41.741,9200.0
2011-04-15 09:50:00,91.78,91.79,91.78,91.79,14800.0,41.7365,41.741,41.7365,41.741,14800.0
2011-04-15 09:55:00,91.79,91.8,91.78,91.78,15100.0,41.741,41.7455,41.7365,41.7365,15100.0
2011-04-15 10:00:00,91.79,91.8,91.79,91.8,11300.0,41.741,41.7455,41.741,41.7455,11300.0
2011-04-15 10:05:00,91.8,91.8,91.79,91.8,8000.0,41.7455,41.7455,41.741,41.7455,8000.0
2011-04-15 10:10:00,91.79,91.81,91.79,91.81,4300.0,41.741,41.7501,41.741,41.7501,4300.0
2011-04-15 10:15:00,91.81,91.81,91.8,91.8,800.0,41.7501,41.7501,41.7455,41.7455,800.0
2011-04-15 10:20:00,91.8,91.81,91.8,91.81,2700.0,41.7455,41.7501,41.7455,41.7501,2700.0
2011-04-15 10:25:00,91.81,91.81,91.8,91.8,7100.0,41.7501,41.7501,41.7455,41.7455,7100.0
2011-04-15 10:30:00,91.81,91.81,91.78,91.78,8900.0,41.7501,41.7501,41.7365,41.7365,8900.0
2011-04-15 10:35:00,91.79,91.8,91.79,91.79,8300.0,41.741,41.7455,41.741,41.741,8300.0
2011-04-15 10:40:00,91.8,91.8,91.79,91.8,1700.0,41.7455,41.7455,41.741,41.7455,1700.0
2011-04-15 10:45:00,91.8,91.81,91.8,91.81,10300.0,41.7455,41.7501,41.7455,41.7501,10300.0
2011-04-15 10:50:00,91.81,91.82,91.8,91.81,14300.0,41.7501,41.7546,41.7455,41.7501,14300.0
2011-04-15 10:55:00,91.82,91.82,91.81,91.82,2400.0,41.7546,41.7546,41.7501,41.7546,2400.0
2011-04-15 11:00:00,91.81,91.82,91.78,91.81,26600.0,41.7501,41.7546,41.7365,41.7501,26600.0
2011-04-15 11:05:00,91.81,91.81,91.79,91.79,7900.0,41.7501,41.7501,41.741,41.741,7900.0
2011-04-15 11:10:00,91.79,91.8,91.79,91.8,3000.0,41.741,41.7455,41.741,41.7455,3000.0
2011-04-15 11:15:00,91.79,91.8,91.79,91.8,2400.0,41.741,41.7455,41.741,41.7455,2400.0
2011-04-15 11:20:00,91.79,91.8,91.79,91.8,3800.0,41.741,41.7455,41.741,41.7455,3800.0
2011-04-15 11:25:00,91.8,91.8,91.79,91.79,500.0,41.7455,41.7455,41.741,41.741,500.0
2011-04-15 11:30:00,91.8,91.81,91.8,91.8,12200.0,41.7455,41.7501,41.7455,41.7455,12200.0
2011-04-15 11:35:00,91.8,91.81,91.8,91.81,2700.0,41.7455,41.7501,41.7455,41.7501,2700.0
2011-04-15 11:40:00,91.81,91.82,91.81,91.81,34300.0,41.7501,41.7546,41.7501,41.7501,34300.0
2011-04-15 11:45:00,91.81,91.81,91.8,91.8,10400.0,41.7501,41.7501,41.7455,41.7455,10400.0
2011-04-15 11:50:00,91.8,91.81,91.79,91.79,1700.0,41.7455,41.7501,41.741,41.741,1700.0
2011-04-15 11:55:00,91.8,91.8,91.79,91.8,1900.0,41.7455,41.7455,41.741,41.7455,1900.0
2011-04-15 12:00:00,91.8,91.81,91.8,91.8,3800.0,41.7455,41.7501,41.7455,41.7455,3800.0
2011-04-15 12:05:00,91.81,91.82,91.81,91.82,5100.0,41.7501,41.7546,41.7501,41.7546,5100.0
2011-04-15 12:10:00,91.82,91.84,91.82,91.84,11400.0,41.7546,41.7637,41.7546,41.7637,11400.0
2011-04-15 12:15:00,91.84,91.85,91.84,91.85,21900.0,41.7637,41.7683,41.7637,41.7683,21900.0
2011-04-15 12:20:00,91.85,91.86,91.84,91.86,6600.0,41.7683,41.7728,41.7637,41.7728,6600.0
2011-04-15 12:25:00,91.86,91.86,91.85,91.86,2500.0,41.7728,41.7728,41.7683,41.7728,2500.0
2011-04-15 12:30:00,91.85,91.86,91.85,91.86,2700.0,41.7683,41.7728,41.7683,41.7728,2700.0
2011-04-15 12:35:00,91.85,91.86,91.85,91.86,4400.0,41.7683,41.7728,41.7683,41.7728,4400.0
2011-04-15 12:40:00,91.86,91.86,91.85,91.85,2600.0,41.7728,41.7728,41.7683,41.7683,2600.0
2011-04-15 12:45:00,91.85,91.86,91.85,91.86,3600.0,41.7683,41.7728,41.7683,41.7728,3600.0
2011-04-15 12:50:00,91.85,91.87,91.85,91.87,5700.0,41.7683,41.7774,41.7683,41.7774,5700.0
2011-04-15 12:55:00,91.87,91.87,91.86,91.86,4000.0,41.7774,41.7774,41.7728,41.7728,4000.0
2011-04-15 13:00:00,91.86,91.89,91.86,91.89,12500.0,41.7728,41.7865,41.7728,41.7865,12500.0
2011-04-15 13:05:00,91.89,91.9,91.86,91.86,16600.0,41.7865,41.791,41.7728,41.7728,16600.0
2011-04-15 13:10:00,91.87,91.87,91.84,91.85,3100.0,41.7774,41.7774,41.7637,41.7683,3100.0
2011-04-15 13:15:00,91.84,91.87,91.84,91.87,6000.0,41.7637,41.7774,41.7637,41.7774,6000.0
2011-04-15 13:20:00,91.88,91.89,91.88,91.89,2700.0,41.7819,41.7865,41.7819,41.7865,2700.0
2011-04-15 13:25:00,91.89,91.9,91.86,91.86,5000.0,41.7865,41.791,41.7728,41.7728,5000.0
2011-04-15 13:30:00,91.86,91.86,91.83,91.83,4500.0,41.7728,41.7728,41.7592,41.7592,4500.0
2011-04-15 13:35:00,91.83,91.84,91.83,91.83,1100.0,41.7592,41.7637,41.7592,41.7592,1100.0
2011-04-15 13:40:00,91.83,91.83,91.81,91.82,2900.0,41.7592,41.7592,41.7501,41.7546,2900.0
2011-04-15 13:45:00,91.83,91.83,91.82,91.82,1800.0,41.7592,41.7592,41.7546,41.7546,1800.0
2011-04-15 13:50:00,91.81,91.83,91.81,91.82,1800.0,41.7501,41.7592,41.7501,41.7546,1800.0
2011-04-15 13:55:00,91.83,91.83,91.81,91.82,17600.0,41.7592,41.7592,41.7501,41.7546,17600.0
2011-04-15 14:00:00,91.82,91.82,91.81,91.82,4500.0,41.7546,41.7546,41.7501,41.7546,4500.0
2011-04-15 14:05:00,91.81,91.82,91.81,91.82,2300.0,41.7501,41.7546,41.7501,41.7546,2300.0
2011-04-15 14:10:00,91.82,91.83,91.81,91.83,1100.0,41.7546,41.7592,41.7501,41.7592,1100.0
2011-04-15 14:15:00,91.81,91.84,91.81,91.84,21500.0,41.7501,41.7637,41.7501,41.7637,21500.0
2011-04-15 14:20:00,91.84,91.84,91.83,91.83,800.0,41.7637,41.7637,41.7592,41.7592,800.0
2011-04-15 14:25:00,91.84,91.85,91.82,91.83,15100.0,41.7637,41.7683,41.7546,41.7592,15100.0
2011-04-15 14:30:00,91.83,91.86,91.83,91.86,2800.0,41.7592,41.7728,41.7592,41.7728,2800.0
2011-04-15 14:35:00,91.86,91.86,91.85,91.85,4400.0,41.7728,41.7728,41.7683,41.7683,4400.0
2011-04-15 14:40:00,91.84,91.85,91.84,91.84,1500.0,41.7637,41.7683,41.7637,41.7637,1500.0
2011-04-15 14:45:00,91.84,91.85,91.84,91.84,700.0,41.7637,41.7683,41.7637,41.7637,700.0
2011-04-15 14:50:00,91.85,91.88,91.84,91.87,6700.0,41.7683,41.7819,41.7637,41.7774,6700.0
2011-04-15 14:55:00,91.87,91.87,91.86,91.86,7900.0,41.7774,41.7774,41.7728,41.7728,7900.0
2011-04-15 15:00:00,91.87,91.9,91.87,91.89,3300.0,41.7774,41.791,41.7774,41.7865,3300.0
2011-04-15 15:05:00,91.89,91.9,91.88,91.89,5200.0,41.7865,41.791,41.7819,41.7865,5200.0
2011-04-15 15:10:00,91.89,91.9,91.88,91.89,7000.0,41.7865,41.791,41.7819,41.7865,7000.0
2011-04-15 15:15:00,91.89,91.89,91.88,91.89,3800.0,41.7865,41.7865,41.7819,41.7865,3800.0
2011-04-15 15:20:00,91.88,91.89,91.88,91.88,3100.0,41.7819,41.7865,41.7819,41.7819,3100.0
2011-04-15 15:25:00,91.89,91.9,91.89,91.89,5900.0,41.7865,41.791,41.7865,41.7865,5900.0
2011-04-15 15:30:00,91.89,91.9,91.88,91.89,8800.0,41.7865,41.791,41.7819,41.7865,8800.0
2011-04-15 15:35:00,91.89,91.89,91.87,91.87,7700.0,41.7865,41.7865,41.7774,41.7774,7700.0
2011-04-15 15:40:00,91.87,91.89,91.86,91.86,19000.0,41.7774,41.7865,41.7728,41.7728,19000.0
2011-04-15 15:45:00,91.86,91.87,91.86,91.87,7300.0,41.7728,41.7774,41.7728,41.7774,7300.0
2011-04-15 15:50:00,91.87,91.87,91.85,91.87,13400.0,41.7774,41.7774,41.7683,41.7774,13400.0
2011-04-15 15:55:00,91.87,91.87,91.81,91.84,46900.0,41.7774,41.7774,41.7501,41.7637,46900.0
2011-04-18 09:30:00,91.7,91.7,91.54,91.58,34200.0,41.7001,41.7001,41.6273,41.6455,34200.0
2011-04-18 09:35:00,91.58,91.6,91.55,91.55,8400.0,41.6455,41.6546,41.6319,41.6319,8400.0
2011-04-18 09:40:00,91.57,91.6,91.56,91.58,15600.0,41.641,41.6546,41.6364,41.6455,15600.0
2011-04-18 09:45:00,91.59,91.61,91.58,91.61,20200.0,41.6501,41.6591,41.6455,41.6591,20200.0
2011-04-18 09:50:00,91.6,91.66,91.6,91.61,10500.0,41.6546,41.6819,41.6546,41.6591,10500.0
2011-04-18 09:55:00,91.6,91.61,91.55,91.57,7200.0,41.6546,41.6591,41.6319,41.641,7200.0
2011-04-18 10:00:00,91.57,91.57,91.54,91.54,11400.0,41.641,41.641,41.6273,41.6273,11400.0
2011-04-18 10:05:00,91.54,91.55,91.5,91.51,50300.0,41.6273,41.6319,41.6091,41.6137,50300.0
2011-04-18 10:10:00,91.5,91.54,91.42,91.45,83100.0,41.6091,41.6273,41.5727,41.5864,83100.0
2011-04-18 10:15:00,91.45,91.45,91.44,91.45,9200.0,41.5864,41.5864,41.5818,41.5864,9200.0
2011-04-18 10:20:00,91.45,91.52,91.45,91.52,23000.0,41.5864,41.6182,41.5864,41.6182,23000.0
2011-04-18 10:25:00,91.51,91.52,91.49,91.51,13100.0,41.6137,41.6182,41.6046,41.6137,13100.0
2011-04-18 10:30:00,91.51,91.57,91.5,91.57,26400.0,41.6137,41.641,41.6091,41.641,26400.0
2011-04-18 10:35:00,91.57,91.62,91.57,91.62,29200.0,41.641,41.6637,41.641,41.6637,29200.0
2011-04-18 10:40:00,91.61,91.61,91.54,91.55,43100.0,41.6591,41.6591,41.6273,41.6319,43100.0
2011-04-18 10:45:00,91.57,91.57,91.53,91.54,21200.0,41.641,41.641,41.6228,41.6273,21200.0
2011-04-18 10:50:00,91.54,91.54,91.5,91.52,37700.0,41.6273,41.6273,41.6091,41.6182,37700.0
2011-04-18 10:55:00,91.51,91.53,91.45,91.5,58500.0,41.6137,41.6228,41.5864,41.6091,58500.0
2011-04-18 11:00:00,91.51,91.51,91.48,91.48,5700.0,41.6137,41.6137,41.6,41.6,5700.0
2011-04-18 11:05:00,91.48,91.49,91.44,91.44,8300.0,41.6,41.6046,41.5818,41.5818,8300.0
2011-04-18 11:10:00,91.44,91.48,91.44,91.47,10700.0,41.5818,41.6,41.5818,41.5955,10700.0
2011-04-18 11:15:00,91.47,91.49,91.46,91.48,6400.0,41.5955,41.6046,41.5909,41.6,6400.0
2011-04-18 11:20:00,91.47,91.49,91.47,91.48,2000.0,41.5955,41.6046,41.5955,41.6,2000.0
2011-04-18 11:25:00,91.49,91.5,91.48,91.5,4500.0,41.6046,41.6091,41.6,41.6091,4500.0
2011-04-18 11:30:00,91.5,91.51,91.5,91.51,1700.0,41.6091,41.6137,41.6091,41.6137,1700.0
2011-04-18 11:35:00,91.51,91.54,91.51,91.54,8300.0,41.6137,41.6273,41.6137,41.6273,8300.0
2011-04-18 11:40:00,91.54,91.55,91.52,91.53,11000.0,41.6273,41.6319,41.6182,41.6228,11000.0
2011-04-18 11:45:00,91.53,91.55,91.53,91.55,2000.0,41.6228,41.6319,41.6228,41.6319,2000.0
2011-04-18 11:50:00,91.55,91.56,91.55,91.55,3700.0,41.6319,41.6364,41.6319,41.6319,3700.0
2011-04-18 11:55:00,91.56,91.56,91.55,91.55,3000.0,41.6364,41.6364,41.6319,41.6319,3000.0
2011-04-18 12:00:00,91.55,91.58,91.55,91.56,10200.0,41.6319,41.6455,41.6319,41.6364,10200.0
2011-04-18 12:05:00,91.56,91.57,91.55,91.57,1900.0,41.6364,41.641,41.6319,41.641,1900.0
2011-04-18 12:10:00,91.56,91.58,91.55,91.58,4200.0,41.6364,41.6455,41.6319,41.6455,4200.0
2011-04-18 12:15:00,91.56,91.59,91.56,91.58,16300.0,41.6364,41.6501,41.6364,41.6455,16300.0
2011-04-18 12:20:00,91.58,91.58,91.56,91.56,5700.0,41.6455,41.6455,41.6364,41.6364,5700.0
2011-04-18 12:25:00,91.57,91.57,91.54,91.54,10100.0,41.641,41.641,41.6273,41.6273,10100.0
2011-04-18 12:30:00,91.55,91.57,91.54,91.54,1900.0,41.6319,41.641,41.6273,41.6273,1900.0
2011-04-18 12:35:00,91.56,91.56,91.55,91.55,1700.0,41.6364,41.6364,41.6319,41.6319,1700.0
2011-04-18 12:40:00,91.56,91.6,91.55,91.59,22500.0,41.6364,41.6546,41.6319,41.6501,22500.0
2011-04-18 12:45:00,91.6,91.61,91.59,91.6,6300.0,41.6546,41.6591,41.6501,41.6546,6300.0
2011-04-18 12:50:00,91.6,91.62,91.59,91.59,40000.0,41.6546,41.6637,41.6501,41.6501,40000.0
2011-04-18 12:55:00,91.59,91.63,91.59,91.62,6700.0,41.6501,41.6682,41.6501,41.6637,6700.0
2011-04-18 13:00:00,91.62,91.63,91.61,91.62,3600.0,41.6637,41.6682,41.6591,41.6637,3600.0
2011-04-18 13:05:00,91.62,91.62,91.61,91.62,4900.0,41.6637,41.6637,41.6591,41.6637,4900.0
2011-04-18 13:10:00,91.62,91.62,91.61,91.61,6800.0,41.6637,41.6637,41.6591,41.6591,6800.0
2011-04-18 13:15:00,91.62,91.64,91.61,91.61,23800.0,41.6637,41.6728,41.6591,41.6591,23800.0
2011-04-18 13:20:00,91.61,91.61,91.6,91.61,3500.0,41.6591,41.6591,41.6546,41.6591,3500.0
2011-04-18 13:25:00,91.61,91.61,91.6,91.6,3100.0,41.6591,41.6591,41.6546,41.6546,3100.0
2011-04-18 13:30:00,91.61,91.62,91.6,91.61,4100.0,41.6591,41.6637,41.6546,41.6591,4100.0
2011-04-18 13:35:00,91.6,91.63,91.58,91.58,7900.0,41.6546,41.6682,41.6455,41.6455,7900.0
2011-04-18 13:40:00,91.57,91.61,91.56,91.59,55000.0,41.641,41.6591,41.6364,41.6501,55000.0
2011-04-18 13:45:00,91.59,91.59,91.58,91.58,600.0,41.6501,41.6501,41.6455,41.6455,600.0
2011-04-18 13:50:00,91.58,91.61,91.58,91.6,7600.0,41.6455,41.6591,41.6455,41.6546,7600.0
2011-04-18 13:55:00,91.6,91.62,91.6,91.62,17800.0,41.6546,41.6637,41.6546,41.6637,17800.0
2011-04-18 14:00:00,91.62,91.63,91.61,91.61,8200.0,41.6637,41.6682,41.6591,41.6591,8200.0
2011-04-18 14:05:00,91.61,91.61,91.6,91.61,7100.0,41.6591,41.6591,41.6546,41.6591,7100.0
2011-04-18 14:10:00,91.61,91.62,91.6,91.62,11300.0,41.6591,41.6637,41.6546,41.6637,11300.0
2011-04-18 14:15:00,91.6,91.62,91.6,91.62,900.0,41.6546,41.6637,41.6546,41.6637,900.0
2011-04-18 14:20:00,91.62,91.63,91.6,91.63,11900.0,41.6637,41.6682,41.6546,41.6682,11900.0
2011-04-18 14:25:00,91.63,91.64,91.62,91.63,13300.0,41.6682,41.6728,41.6637,41.6682,13300.0
2011-04-18 14:30:00,91.63,91.65,91.62,91.62,60900.0,41.6682,41.6773,41.6637,41.6637,60900.0
2011-04-18 14:35:00,91.63,91.63,91.61,91.62,10800.0,41.6682,41.6682,41.6591,41.6637,10800.0
2011-04-18 14:40:00,91.62,91.63,91.6,91.62,7200.0,41.6637,41.6682,41.6546,41.6637,7200.0
2011-04-18 14:45:00,91.62,91.65,91.62,91.64,4900.0,41.6637,41.6773,41.6637,41.6728,4900.0
2011-04-18 14:50:00,91.63,91.63,91.61,91.61,2600.0,41.6682,41.6682,41.6591,41.6591,2600.0
2011-04-18 14:55:00,91.61,91.63,91.6,91.61,3900.0,41.6591,41.6682,41.6546,41.6591,3900.0
2011-04-18 15:00:00,91.61,91.62,91.6,91.61,3000.0,41.6591,41.6637,41.6546,41.6591,3000.0
2011-04-18 15:05:00,91.6,91.61,91.57,91.57,3100.0,41.6546,41.6591,41.641,41.641,3100.0
2011-04-18 15:10:00,91.57,91.6,91.56,91.57,7200.0,41.641,41.6546,41.6364,41.641,7200.0
2011-04-18 15:15:00,91.59,91.62,91.59,91.62,4600.0,41.6501,41.6637,41.6501,41.6637,4600.0
2011-04-18 15:20:00,91.62,91.63,91.6,91.63,6500.0,41.6637,41.6682,41.6546,41.6682,6500.0
2011-04-18 15:25:00,91.62,91.63,91.61,91.62,2700.0,41.6637,41.6682,41.6591,41.6637,2700.0
2011-04-18 15:30:00,91.63,91.63,91.61,91.63,4700.0,41.6682,41.6682,41.6591,41.6682,4700.0
2011-04-18 15:35:00,91.61,91.62,91.57,91.58,9600.0,41.6591,41.6637,41.641,41.6455,9600.0
2011-04-18 15:40:00,91.58,91.61,91.58,91.59,33600.0,41.6455,41.6591,41.6455,41.6501,33600.0
2011-04-18 15:45:00,91.59,91.61,91.54,91.54,34800.0,41.6501,41.6591,41.6273,41.6273,34800.0
2011-04-18 15:50:00,91.54,91.57,91.46,91.48,236500.0,41.6273,41.641,41.5909,41.6,236500.0
2011-04-18 15:55:00,91.48,91.5,91.46,91.5,45900.0,41.6,41.6091,41.5909,41.6091,45900.0
2011-04-19 09:30:00,91.61,91.68,91.61,91.68,41600.0,41.6591,41.691,41.6591,41.691,41600.0
2011-04-19 09:35:00,91.68,91.74,91.65,91.72,34800.0,41.691,41.7183,41.6773,41.7092,34800.0
2011-04-19 09:40:00,91.72,91.75,91.72,91.73,7200.0,41.7092,41.7228,41.7092,41.7137,7200.0
2011-04-19 09:45:00,91.74,91.75,91.72,91.73,8900.0,41.7183,41.7228,41.7092,41.7137,8900.0
2011-04-19 09:50:00,91.73,91.74,91.71,91.72,26100.0,41.7137,41.7183,41.7046,41.7092,26100.0
2011-04-19 09:55:00,91.72,91.74,91.72,91.74,4400.0,41.7092,41.7183,41.7092,41.7183,4400.0
2011-04-19 10:00:00,91.74,91.74,91.73,91.74,4300.0,41.7183,41.7183,41.7137,41.7183,4300.0
2011-04-19 10:05:00,91.74,91.76,91.74,91.76,37800.0,41.7183,41.7274,41.7183,41.7274,37800.0
2011-04-19 10:10:00,91.76,91.76,91.75,91.76,8100.0,41.7274,41.7274,41.7228,41.7274,8100.0
2011-04-19 10:15:00,91.76,91.76,91.76,91.76,600.0,41.7274,41.7274,41.7274,41.7274,600.0
2011-04-19 10:20:00,91.76,91.77,91.75,91.77,22100.0,41.7274,41.7319,41.7228,41.7319,22100.0
2011-04-19 10:25:00,91.77,91.77,91.75,91.75,5300.0,41.7319,41.7319,41.7228,41.7228,5300.0
2011-04-19 10:30:00,91.75,91.76,91.73,91.73,4900.0,41.7228,41.7274,41.7137,41.7137,4900.0
2011-04-19 10:35:00,91.74,91.75,91.73,91.75,1400.0,41.7183,41.7228,41.7137,41.7228,1400.0
2011-04-19 10:40:00,91.73,91.76,91.73,91.76,2700.0,41.7137,41.7274,41.7137,41.7274,2700.0
2011-04-19 10:45:00,91.76,91.76,91.74,91.75,4400.0,41.7274,41.7274,41.7183,41.7228,4400.0
2011-04-19 10:50:00,91.73,91.75,91.73,91.75,2200.0,41.7137,41.7228,41.7137,41.7228,2200.0
2011-04-19 10:55:00,91.75,91.75,91.74,91.75,1000.0,41.7228,41.7228,41.7183,41.7228,1000.0
2011-04-19 11:00:00,91.74,91.75,91.74,91.75,11500.0,41.7183,41.7228,41.7183,41.7228,11500.0
2011-04-19 11:05:00,91.75,91.75,91.74,91.75,13600.0,41.7228,41.7228,41.7183,41.7228,13600.0
2011-04-19 11:10:00,91.74,91.75,91.74,91.74,2700.0,41.7183,41.7228,41.7183,41.7183,2700.0
2011-04-19 11:15:00,91.75,91.75,91.74,91.75,4100.0,41.7228,41.7228,41.7183,41.7228,4100.0
2011-04-19 11:20:00,91.75,91.75,91.74,91.74,7200.0,41.7228,41.7228,41.7183,41.7183,7200.0
2011-04-19 11:25:00,91.74,91.75,91.74,91.74,1300.0,41.7183,41.7228,41.7183,41.7183,1300.0
2011-04-19 11:30:00,91.75,91.75,91.75,91.75,300.0,41.7228,41.7228,41.7228,41.7228,300.0
2011-04-19 11:35:00,91.75,91.75,91.74,91.75,4600.0,41.7228,41.7228,41.7183,41.7228,4600.0
2011-04-19 11:40:00,91.75,91.75,91.74,91.74,4800.0,41.7228,41.7228,41.7183,41.7183,4800.0
2011-04-19 11:45:00,91.74,91.75,91.74,91.74,4200.0,41.7183,41.7228,41.7183,41.7183,4200.0
2011-04-19 11:50:00,91.74,91.75,91.73,91.73,4100.0,41.7183,41.7228,41.7137,41.7137,4100.0
2011-04-19 11:55:00,91.73,91.74,91.71,91.71,6500.0,41.7137,41.7183,41.7046,41.7046,6500.0
2011-04-19 12:00:00,91.71,91.72,91.69,91.69,9000.0,41.7046,41.7092,41.6955,41.6955,9000.0
2011-04-19 12:05:00,91.69,91.71,91.69,91.71,20900.0,41.6955,41.7046,41.6955,41.7046,20900.0
2011-04-19 12:10:00,91.7,91.73,91.69,91.72,16900.0,41.7001,41.7137,41.6955,41.7092,16900.0
2011-04-19 12:15:00,91.72,91.73,91.71,91.72,3900.0,41.7092,41.7137,41.7046,41.7092,3900.0
2011-04-19 12:20:00,91.72,91.72,91.71,91.71,4100.0,41.7092,41.7092,41.7046,41.7046,4100.0
2011-04-19 12:25:00,91.7,91.71,91.69,91.69,4900.0,41.7001,41.7046,41.6955,41.6955,4900.0
2011-04-19 12:30:00,91.69,91.73,91.69,91.7,14400.0,41.6955,41.7137,41.6955,41.7001,14400.0
2011-04-19 12:35:00,91.7,91.71,91.69,91.69,3500.0,41.7001,41.7046,41.6955,41.6955,3500.0
2011-04-19 12:40:00,91.69,91.7,91.68,91.7,1300.0,41.6955,41.7001,41.691,41.7001,1300.0
2011-04-19 12:45:00,91.68,91.71,91.68,91.7,2700.0,41.691,41.7046,41.691,41.7001,2700.0
2011-04-19 12:50:00,91.7,91.72,91.7,91.72,8800.0,41.7001,41.7092,41.7001,41.7092,8800.0
2011-04-19 12:55:00,91.71,91.71,91.69,91.7,1700.0,41.7046,41.7046,41.6955,41.7001,1700.0
2011-04-19 13:00:00,91.69,91.71,91.68,91.7,4300.0,41.6955,41.7046,41.691,41.7001,4300.0
2011-04-19 13:05:00,91.69,91.7,91.69,91.7,1100.0,41.6955,41.7001,41.6955,41.7001,1100.0
2011-04-19 13:10:00,91.7,91.73,91.69,91.73,12500.0,41.7001,41.7137,41.6955,41.7137,12500.0
2011-04-19 13:15:00,91.73,91.73,91.71,91.72,5200.0,41.7137,41.7137,41.7046,41.7092,5200.0
2011-04-19 13:20:00,91.72,91.72,91.71,91.72,1700.0,41.7092,41.7092,41.7046,41.7092,1700.0
2011-04-19 13:25:00,91.72,91.73,91.72,91.73,3300.0,41.7092,41.7137,41.7092,41.7137,3300.0
2011-04-19 13:30:00,91.72,91.73,91.72,91.72,3800.0,41.7092,41.7137,41.7092,41.7092,3800.0
2011-04-19 13:35:00,91.73,91.73,91.72,91.72,1500.0,41.7137,41.7137,41.7092,41.7092,1500.0
2011-04-19 13:40:00,91.72,91.73,91.72,91.73,2000.0,41.7092,41.7137,41.7092,41.7137,2000.0
2011-04-19 13:45:00,91.73,91.73,91.73,91.73,1200.0,41.7137,41.7137,41.7137,41.7137,1200.0
2011-04-19 13:50:00,91.72,91.73,91.72,91.73,4600.0,41.7092,41.7137,41.7092,41.7137,4600.0
2011-04-19 13:55:00,91.73,91.74,91.72,91.73,3600.0,41.7137,41.7183,41.7092,41.7137,3600.0
2011-04-19 14:00:00,91.72,91.73,91.72,91.72,1500.0,41.7092,41.7137,41.7092,41.7092,1500.0
2011-04-19 14:05:00,91.72,91.72,91.69,91.69,25800.0,41.7092,41.7092,41.6955,41.6955,25800.0
2011-04-19 14:10:00,91.69,91.7,91.68,91.68,5100.0,41.6955,41.7001,41.691,41.691,5100.0
2011-04-19 14:15:00,91.69,91.7,91.69,91.7,3100.0,41.6955,41.7001,41.6955,41.7001,3100.0
2011-04-19 14:20:00,91.7,91.7,91.68,91.69,2700.0,41.7001,41.7001,41.691,41.6955,2700.0
2011-04-19 14:25:00,91.69,91.69,91.69,91.69,800.0,41.6955,41.6955,41.6955,41.6955,800.0
2011-04-19 14:30:00,91.68,91.69,91.68,91.69,900.0,41.691,41.6955,41.691,41.6955,900.0
2011-04-19 14:35:00,91.69,91.69,91.68,91.68,4700.0,41.6955,41.6955,41.691,41.691,4700.0
2011-04-19 14:40:00,91.69,91.7,91.68,91.69,3300.0,41.6955,41.7001,41.691,41.6955,3300.0
2011-04-19 14:45:00,91.69,91.7,91.69,91.7,3700.0,41.6955,41.7001,41.6955,41.7001,3700.0
2011-04-19 14:50:00,91.7,91.7,91.69,91.7,2500.0,41.7001,41.7001,41.6955,41.7001,2500.0
2011-04-19 14:55:00,91.7,91.7,91.69,91.7,2300.0,41.7001,41.7001,41.6955,41.7001,2300.0
2011-04-19 15:00:00,91.7,91.72,91.7,91.72,6800.0,41.7001,41.7092,41.7001,41.7092,6800.0
2011-04-19 15:05:00,91.71,91.72,91.71,91.71,3300.0,41.7046,41.7092,41.7046,41.7046,3300.0
2011-04-19 15:10:00,91.72,91.72,91.71,91.72,3100.0,41.7092,41.7092,41.7046,41.7092,3100.0
2011-04-19 15:15:00,91.71,91.72,91.71,91.72,1500.0,41.7046,41.7092,41.7046,41.7092,1500.0
2011-04-19 15:20:00,91.72,91.72,91.71,91.72,700.0,41.7092,41.7092,41.7046,41.7092,700.0
2011-04-19 15:25:00,91.72,91.72,91.71,91.71,6100.0,41.7092,41.7092,41.7046,41.7046,6100.0
2011-04-19 15:30:00,91.72,91.72,91.71,91.72,4900.0,41.7092,41.7092,41.7046,41.7092,4900.0
2011-04-19 15:35:00,91.72,91.72,91.71,91.72,2200.0,41.7092,41.7092,41.7046,41.7092,2200.0
2011-04-19 15:40:00,91.72,91.77,91.72,91.77,57800.0,41.7092,41.7319,41.7092,41.7319,57800.0
2011-04-19 15:45:00,91.77,91.79,91.76,91.79,73200.0,41.7319,41.741,41.7274,41.741,73200.0
2011-04-19 15:50:00,91.78,91.81,91.77,91.81,31400.0,41.7365,41.7501,41.7319,41.7501,31400.0
2011-04-19 15:55:00,91.8,91.85,91.79,91.85,119200.0,41.7455,41.7683,41.741,41.7683,119200.0
2011-04-20 09:30:00,92.0,92.06,91.97,92.03,21100.0,41.8365,41.8638,41.8229,41.8501,21100.0
2011-04-20 09:35:00,92.04,92.04,91.92,91.95,29500.0,41.8547,41.8547,41.8001,41.8138,29500.0
2011-04-20 09:40:00,91.95,91.95,91.93,91.93,4300.0,41.8138,41.8138,41.8047,41.8047,4300.0
2011-04-20 09:45:00,91.92,91.93,91.91,91.93,2400.0,41.8001,41.8047,41.7956,41.8047,2400.0
2011-04-20 09:50:00,91.93,91.93,91.91,91.93,7600.0,41.8047,41.8047,41.7956,41.8047,7600.0
2011-04-20 09:55:00,91.93,91.98,91.92,91.98,18400.0,41.8047,41.8274,41.8001,41.8274,18400.0
2011-04-20 10:00:00,91.98,91.98,91.96,91.98,19400.0,41.8274,41.8274,41.8183,41.8274,19400.0
2011-04-20 10:05:00,91.98,92.03,91.97,92.03,15500.0,41.8274,41.8501,41.8229,41.8501,15500.0
2011-04-20 10:10:00,92.02,92.05,92.02,92.05,6300.0,41.8456,41.8592,41.8456,41.8592,6300.0
2011-04-20 10:15:00,92.05,92.05,92.02,92.02,3400.0,41.8592,41.8592,41.8456,41.8456,3400.0
2011-04-20 10:20:00,92.01,92.03,92.0,92.02,3900.0,41.841,41.8501,41.8365,41.8456,3900.0
2011-04-20 10:25:00,92.03,92.04,92.02,92.04,2900.0,41.8501,41.8547,41.8456,41.8547,2900.0
2011-04-20 10:30:00,92.05,92.05,92.03,92.05,7800.0,41.8592,41.8592,41.8501,41.8592,7800.0
2011-04-20 10:35:00,92.05,92.05,92.04,92.05,3300.0,41.8592,41.8592,41.8547,41.8592,3300.0
2011-04-20 10:40:00,92.05,92.06,92.04,92.06,7700.0,41.8592,41.8638,41.8547,41.8638,7700.0
2011-04-20 10:45:00,92.06,92.08,92.06,92.08,5700.0,41.8638,41.8729,41.8638,41.8729,5700.0
2011-04-20 10:50:00,92.07,92.08,92.07,92.08,3200.0,41.8683,41.8729,41.8683,41.8729,3200.0
2011-04-20 10:55:00,92.07,92.08,92.07,92.08,1700.0,41.8683,41.8729,41.8683,41.8729,1700.0
2011-04-20 11:00:00,92.08,92.08,92.07,92.07,3900.0,41.8729,41.8729,41.8683,41.8683,3900.0
2011-04-20 11:05:00,92.08,92.08,92.07,92.08,1800.0,41.8729,41.8729,41.8683,41.8729,1800.0
2011-04-20 11:10:00,92.07,92.08,92.06,92.07,13600.0,41.8683,41.8729,41.8638,41.8683,13600.0
2011-04-20 11:15:00,92.08,92.09,92.07,92.09,28000.0,41.8729,41.8774,41.8683,41.8774,28000.0
2011-04-20 11:20:00,92.09,92.09,92.08,92.09,15600.0,41.8774,41.8774,41.8729,41.8774,15600.0
2011-04-20 11:25:00,92.09,92.09,92.08,92.09,3200.0,41.8774,41.8774,41.8729,41.8774,3200.0
2011-04-20 11:30:00,92.09,92.09,92.08,92.08,7200.0,41.8774,41.8774,41.8729,41.8729,7200.0
2011-04-20 11:35:00,92.09,92.09,92.09,92.09,900.0,41.8774,41.8774,41.8774,41.8774,900.0
2011-04-20 11:40:00,92.09,92.1,92.09,92.09,11100.0,41.8774,41.882,41.8774,41.8774,11100.0
2011-04-20 11:45:00,92.1,92.11,92.09,92.1,3600.0,41.882,41.8865,41.8774,41.882,3600.0
2011-04-20 11:50:00,92.11,92.11,92.1,92.11,3100.0,41.8865,41.8865,41.882,41.8865,3100.0
2011-04-20 11:55:00,92.11,92.11,92.09,92.11,5700.0,41.8865,41.8865,41.8774,41.8865,5700.0
2011-04-20 12:00:00,92.11,92.11,92.11,92.11,1300.0,41.8865,41.8865,41.8865,41.8865,1300.0
2011-04-20 12:05:00,92.11,92.14,92.1,92.11,37900.0,41.8865,41.9002,41.882,41.8865,37900.0
2011-04-20 12:10:00,92.12,92.12,92.1,92.11,10500.0,41.8911,41.8911,41.882,41.8865,10500.0
2011-04-20 12:15:00,92.11,92.16,92.11,92.16,73500.0,41.8865,41.9093,41.8865,41.9093,73500.0
2011-04-20 12:20:00,92.16,92.18,92.16,92.18,22100.0,41.9093,41.9184,41.9093,41.9184,22100.0
2011-04-20 12:25:00,92.18,92.18,92.16,92.16,4600.0,41.9184,41.9184,41.9093,41.9093,4600.0
2011-04-20 12:30:00,92.17,92.17,92.16,92.17,5400.0,41.9138,41.9138,41.9093,41.9138,5400.0
2011-04-20 12:35:00,92.17,92.18,92.17,92.18,1000.0,41.9138,41.9184,41.9138,41.9184,1000.0
2011-04-20 12:40:00,92.18,92.18,92.17,92.18,4100.0,41.9184,41.9184,41.9138,41.9184,4100.0
2011-04-20 12:45:00,92.18,92.18,92.17,92.18,2100.0,41.9184,41.9184,41.9138,41.9184,2100.0
2011-04-20 12:50:00,92.17,92.17,92.15,92.17,4400.0,41.9138,41.9138,41.9047,41.9138,4400.0
2011-04-20 12:55:00,92.16,92.16,92.13,92.15,2800.0,41.9093,41.9093,41.8956,41.9047,2800.0
2011-04-20 13:00:00,92.15,92.16,92.15,92.16,2200.0,41.9047,41.9093,41.9047,41.9093,2200.0
2011-04-20 13:05:00,92.16,92.17,92.15,92.17,2200.0,41.9093,41.9138,41.9047,41.9138,2200.0
2011-04-20 13:10:00,92.15,92.17,92.15,92.15,3400.0,41.9047,41.9138,41.9047,41.9047,3400.0
2011-04-20 13:15:00,92.15,92.17,92.15,92.17,2000.0,41.9047,41.9138,41.9047,41.9138,2000.0
2011-04-20 13:20:00,92.16,92.18,92.16,92.18,1200.0,41.9093,41.9184,41.9093,41.9184,1200.0
2011-04-20 13:25:00,92.17,92.18,92.17,92.18,1600.0,41.9138,41.9184,41.9138,41.9184,1600.0
2011-04-20 13:30:00,92.18,92.18,92.17,92.17,1500.0,41.9184,41.9184,41.9138,41.9138,1500.0
2011-04-20 13:35:00,92.18,92.18,92.17,92.17,1800.0,41.9184,41.9184,41.9138,41.9138,1800.0
2011-04-20 13:40:00,92.18,92.18,92.17,92.18,2900.0,41.9184,41.9184,41.9138,41.9184,2900.0
2011-04-20 13:45:00,92.18,92.19,92.17,92.19,12300.0,41.9184,41.9229,41.9138,41.9229,12300.0
2011-04-20 13:50:00,92.17,92.18,92.17,92.17,3600.0,41.9138,41.9184,41.9138,41.9138,3600.0
2011-04-20 13:55:00,92.17,92.18,92.17,92.18,2400.0,41.9138,41.9184,41.9138,41.9184,2400.0
2011-04-20 14:00:00,92.18,92.19,92.17,92.17,4300.0,41.9184,41.9229,41.9138,41.9138,4300.0
2011-04-20 14:05:00,92.17,92.19,92.17,92.19,20100.0,41.9138,41.9229,41.9138,41.9229,20100.0
2011-04-20 14:10:00,92.19,92.19,92.18,92.18,5500.0,41.9229,41.9229,41.9184,41.9184,5500.0
2011-04-20 14:15:00,92.18,92.19,92.18,92.19,3100.0,41.9184,41.9229,41.9184,41.9229,3100.0
2011-04-20 14:20:00,92.18,92.18,92.17,92.18,1500.0,41.9184,41.9184,41.9138,41.9184,1500.0
2011-04-20 14:25:00,92.16,92.18,92.15,92.15,2000.0,41.9093,41.9184,41.9047,41.9047,2000.0
2011-04-20 14:30:00,92.15,92.17,92.15,92.17,5800.0,41.9047,41.9138,41.9047,41.9138,5800.0
2011-04-20 14:35:00,92.17,92.18,92.15,92.15,2800.0,41.9138,41.9184,41.9047,41.9047,2800.0
2011-04-20 14:40:00,92.15,92.15,92.12,92.12,8100.0,41.9047,41.9047,41.8911,41.8911,8100.0
2011-04-20 14:45:00,92.12,92.18,92.12,92.18,8500.0,41.8911,41.9184,41.8911,41.9184,8500.0
2011-04-20 14:50:00,92.17,92.18,92.16,92.17,2400.0,41.9138,41.9184,41.9093,41.9138,2400.0
2011-04-20 14:55:00,92.17,92.18,92.16,92.17,4000.0,41.9138,41.9184,41.9093,41.9138,4000.0
2011-04-20 15:00:00,92.18,92.18,92.16,92.16,1600.0,41.9184,41.9184,41.9093,41.9093,1600.0
2011-04-20 15:05:00,92.16,92.18,92.16,92.16,10000.0,41.9093,41.9184,41.9093,41.9093,10000.0
2011-04-20 15:10:00,92.16,92.16,92.14,92.14,2000.0,41.9093,41.9093,41.9002,41.9002,2000.0
2011-04-20 15:15:00,92.14,92.15,92.1,92.11,5300.0,41.9002,41.9047,41.882,41.8865,5300.0
2011-04-20 15:20:00,92.11,92.12,92.1,92.12,11000.0,41.8865,41.8911,41.882,41.8911,11000.0
2011-04-20 15:25:00,92.11,92.16,92.11,92.16,9600.0,41.8865,41.9093,41.8865,41.9093,9600.0
2011-04-20 15:30:00,92.16,92.18,92.16,92.18,3100.0,41.9093,41.9184,41.9093,41.9184,3100.0
2011-04-20 15:35:00,92.17,92.18,92.17,92.18,6700.0,41.9138,41.9184,41.9138,41.9184,6700.0
2011-04-20 15:40:00,92.17,92.2,92.17,92.2,20300.0,41.9138,41.9274,41.9138,41.9274,20300.0
2011-04-20 15:45:00,92.2,92.23,92.2,92.22,21800.0,41.9274,41.9411,41.9274,41.9365,21800.0
2011-04-20 15:50:00,92.22,92.23,92.21,92.22,15800.0,41.9365,41.9411,41.932,41.9365,15800.0
2011-04-20 15:55:00,92.22,92.23,92.16,92.16,30100.0,41.9365,41.9411,41.9093,41.9093,30100.0
2011-04-21 09:30:00,92.32,92.33,92.11,92.26,24200.0,41.982,41.9866,41.8865,41.9547,24200.0
2011-04-21 09:35:00,92.26,92.3,92.26,92.28,4200.0,41.9547,41.9729,41.9547,41.9638,4200.0
2011-04-21 09:40:00,92.27,92.28,92.13,92.18,9900.0,41.9593,41.9638,41.8956,41.9184,9900.0
2011-04-21 09:45:00,92.21,92.24,92.21,92.24,2400.0,41.932,41.9456,41.932,41.9456,2400.0
2011-04-21 09:50:00,92.24,92.26,92.24,92.26,13100.0,41.9456,41.9547,41.9456,41.9547,13100.0
2011-04-21 09:55:00,92.25,92.26,92.25,92.25,4200.0,41.9502,41.9547,41.9502,41.9502,4200.0
2011-04-21 10:00:00,92.24,92.28,92.21,92.28,6600.0,41.9456,41.9638,41.932,41.9638,6600.0
2011-04-21 10:05:00,92.28,92.28,92.26,92.27,5000.0,41.9638,41.9638,41.9547,41.9593,5000.0
2011-04-21 10:10:00,92.28,92.28,92.19,92.21,20600.0,41.9638,41.9638,41.9229,41.932,20600.0
2011-04-21 10:15:00,92.22,92.25,92.21,92.25,20300.0,41.9365,41.9502,41.932,41.9502,20300.0
2011-04-21 10:20:00,92.25,92.27,92.24,92.27,4500.0,41.9502,41.9593,41.9456,41.9593,4500.0
2011-04-21 10:25:00,92.27,92.27,92.26,92.27,3500.0,41.9593,41.9593,41.9547,41.9593,3500.0
2011-04-21 10:30:00,92.27,92.3,92.26,92.3,11200.0,41.9593,41.9729,41.9547,41.9729,11200.0
2011-04-21 10:35:00,92.3,92.32,92.29,92.31,5200.0,41.9729,41.982,41.9684,41.9775,5200.0
2011-04-21 10:40:00,92.32,92.32,92.29,92.31,4900.0,41.982,41.982,41.9684,41.9775,4900.0
2011-04-21 10:45:00,92.3,92.32,92.29,92.31,6200.0,41.9729,41.982,41.9684,41.9775,6200.0
2011-04-21 10:50:00,92.3,92.32,92.3,92.32,5100.0,41.9729,41.982,41.9729,41.982,5100.0
2011-04-21 10:55:00,92.32,92.33,92.31,92.32,3600.0,41.982,41.9866,41.9775,41.982,3600.0
2011-04-21 11:00:00,92.32,92.36,92.32,92.34,5600.0,41.982,42.0002,41.982,41.9911,5600.0
2011-04-21 11:05:00,92.35,92.36,92.33,92.36,7000.0,41.9957,42.0002,41.9866,42.0002,7000.0
2011-04-21 11:10:00,92.35,92.36,92.33,92.35,5200.0,41.9957,42.0002,41.9866,41.9957,5200.0
2011-04-21 11:15:00,92.34,92.35,92.31,92.31,5400.0,41.9911,41.9957,41.9775,41.9775,5400.0
2011-04-21 11:20:00,92.28,92.3,92.27,92.28,1900.0,41.9638,41.9729,41.9593,41.9638,1900.0
2011-04-21 11:25:00,92.27,92.29,92.27,92.29,2800.0,41.9593,41.9684,41.9593,41.9684,2800.0
2011-04-21 11:30:00,92.31,92.31,92.29,92.31,5900.0,41.9775,41.9775,41.9684,41.9775,5900.0
2011-04-21 11:35:00,92.31,92.31,92.31,92.31,4200.0,41.9775,41.9775,41.9775,41.9775,4200.0
2011-04-21 11:40:00,92.31,92.31,92.3,92.3,4100.0,41.9775,41.9775,41.9729,41.9729,4100.0
2011-04-21 11:45:00,92.3,92.31,92.29,92.31,8500.0,41.9729,41.9775,41.9684,41.9775,8500.0
2011-04-21 11:50:00,92.31,92.32,92.3,92.3,7700.0,41.9775,41.982,41.9729,41.9729,7700.0
2011-04-21 11:55:00,92.3,92.35,92.3,92.35,8300.0,41.9729,41.9957,41.9729,41.9957,8300.0
2011-04-21 12:00:00,92.34,92.34,92.27,92.27,5100.0,41.9911,41.9911,41.9593,41.9593,5100.0
2011-04-21 12:05:00,92.28,92.31,92.26,92.27,11200.0,41.9638,41.9775,41.9547,41.9593,11200.0
2011-04-21 12:10:00,92.26,92.29,92.26,92.28,5500.0,41.9547,41.9684,41.9547,41.9638,5500.0
2011-04-21 12:15:00,92.28,92.28,92.27,92.27,1300.0,41.9638,41.9638,41.9593,41.9593,1300.0
2011-04-21 12:20:00,92.27,92.29,92.27,92.28,6500.0,41.9593,41.9684,41.9593,41.9638,6500.0
2011-04-21 12:25:00,92.27,92.28,92.27,92.27,2100.0,41.9593,41.9638,41.9593,41.9593,2100.0
2011-04-21 12:30:00,92.28,92.35,92.27,92.35,13200.0,41.9638,41.9957,41.9593,41.9957,13200.0
2011-04-21 12:35:00,92.35,92.35,92.34,92.35,9300.0,41.9957,41.9957,41.9911,41.9957,9300.0
2011-04-21 12:40:00,92.35,92.35,92.32,92.34,8600.0,41.9957,41.9957,41.982,41.9911,8600.0
2011-04-21 12:45:00,92.34,92.34,92.33,92.33,3200.0,41.9911,41.9911,41.9866,41.9866,3200.0
2011-04-21 12:50:00,92.33,92.35,92.33,92.35,5600.0,41.9866,41.9957,41.9866,41.9957,5600.0
2011-04-21 12:55:00,92.35,92.35,92.32,92.33,3000.0,41.9957,41.9957,41.982,41.9866,3000.0
2011-04-21 13:00:00,92.34,92.34,92.33,92.34,1300.0,41.9911,41.9911,41.9866,41.9911,1300.0
2011-04-21 13:05:00,92.34,92.35,92.28,92.31,12600.0,41.9911,41.9957,41.9638,41.9775,12600.0
2011-04-21 13:10:00,92.31,92.35,92.29,92.33,7400.0,41.9775,41.9957,41.9684,41.9866,7400.0
2011-04-21 13:15:00,92.34,92.34,92.31,92.32,3300.0,41.9911,41.9911,41.9775,41.982,3300.0
2011-04-21 13:20:00,92.34,92.35,92.32,92.34,4000.0,41.9911,41.9957,41.982,41.9911,4000.0
2011-04-21 13:25:00,92.35,92.35,92.32,92.34,5300.0,41.9957,41.9957,41.982,41.9911,5300.0
2011-04-21 13:30:00,92.33,92.34,92.3,92.32,6400.0,41.9866,41.9911,41.9729,41.982,6400.0
2011-04-21 13:35:00,92.32,92.33,92.3,92.32,5200.0,41.982,41.9866,41.9729,41.982,5200.0
2011-04-21 13:40:00,92.32,92.35,92.32,92.32,5400.0,41.982,41.9957,41.982,41.982,5400.0
2011-04-21 13:45:00,92.32,92.32,92.3,92.3,3200.0,41.982,41.982,41.9729,41.9729,3200.0
2011-04-21 13:50:00,92.3,92.34,92.3,92.33,9200.0,41.9729,41.9911,41.9729,41.9866,9200.0
2011-04-21 13:55:00,92.33,92.38,92.32,92.38,17800.0,41.9866,42.0093,41.982,42.0093,17800.0
2011-04-21 14:00:00,92.39,92.4,92.31,92.32,18600.0,42.0138,42.0184,41.9775,41.982,18600.0
2011-04-21 14:05:00,92.3,92.31,92.28,92.28,4100.0,41.9729,41.9775,41.9638,41.9638,4100.0
2011-04-21 14:10:00,92.26,92.28,92.26,92.28,2400.0,41.9547,41.9638,41.9547,41.9638,2400.0
2011-04-21 14:15:00,92.28,92.3,92.27,92.3,14300.0,41.9638,41.9729,41.9593,41.9729,14300.0
2011-04-21 14:20:00,92.28,92.29,92.27,92.29,7500.0,41.9638,41.9684,41.9593,41.9684,7500.0
2011-04-21 14:25:00,92.29,92.29,92.28,92.28,6300.0,41.9684,41.9684,41.9638,41.9638,6300.0
2011-04-21 14:30:00,92.28,92.29,92.26,92.26,5200.0,41.9638,41.9684,41.9547,41.9547,5200.0
2011-04-21 14:35:00,92.26,92.3,92.26,92.28,7900.0,41.9547,41.9729,41.9547,41.9638,7900.0
2011-04-21 14:40:00,92.28,92.3,92.28,92.29,1100.0,41.9638,41.9729,41.9638,41.9684,1100.0
2011-04-21 14:45:00,92.28,92.3,92.28,92.3,2100.0,41.9638,41.9729,41.9638,41.9729,2100.0
2011-04-21 14:50:00,92.29,92.31,92.29,92.29,4100.0,41.9684,41.9775,41.9684,41.9684,4100.0
2011-04-21 14:55:00,92.29,92.3,92.28,92.29,3100.0,41.9684,41.9729,41.9638,41.9684,3100.0
2011-04-21 15:00:00,92.29,92.3,92.28,92.28,1300.0,41.9684,41.9729,41.9638,41.9638,1300.0
2011-04-21 15:05:00,92.28,92.3,92.28,92.3,2900.0,41.9638,41.9729,41.9638,41.9729,2900.0
2011-04-21 15:10:00,92.33,92.36,92.33,92.35,3100.0,41.9866,42.0002,41.9866,41.9957,3100.0
2011-04-21 15:15:00,92.35,92.35,92.34,92.34,4200.0,41.9957,41.9957,41.9911,41.9911,4200.0
2011-04-21 15:20:00,92.35,92.36,92.33,92.35,4500.0,41.9957,42.0002,41.9866,41.9957,4500.0
2011-04-21 15:25:00,92.35,92.36,92.34,92.34,2600.0,41.9957,42.0002,41.9911,41.9911,2600.0
2011-04-21 15:30:00,92.35,92.37,92.34,92.37,5800.0,41.9957,42.0048,41.9911,42.0048,5800.0
2011-04-21 15:35:00,92.36,92.39,92.36,92.39,9300.0,42.0002,42.0138,42.0002,42.0138,9300.0
2011-04-21 15:40:00,92.39,92.4,92.38,92.4,13700.0,42.0138,42.0184,42.0093,42.0184,13700.0
2011-04-21 15:45:00,92.4,92.41,92.38,92.4,13600.0,42.0184,42.0229,42.0093,42.0184,13600.0
2011-04-21 15:50:00,92.4,92.41,92.37,92.41,14700.0,42.0184,42.0229,42.0048,42.0229,14700.0
2011-04-21 15:55:00,92.41,92.43,92.39,92.39,31900.0,42.0229,42.032,42.0138,42.0138,31900.0
2011-04-25 09:30:00,92.45,92.45,92.38,92.39,44800.0,42.0411,42.0411,42.0093,42.0138,44800.0
2011-04-25 09:35:00,92.38,92.41,92.38,92.39,12600.0,42.0093,42.0229,42.0093,42.0138,12600.0
2011-04-25 09:40:00,92.4,92.41,92.34,92.34,3200.0,42.0184,42.0229,41.9911,41.9911,3200.0
2011-04-25 09:45:00,92.34,92.34,92.33,92.33,2700.0,41.9911,41.9911,41.9866,41.9866,2700.0
2011-04-25 09:50:00,92.34,92.38,92.34,92.38,3000.0,41.9911,42.0093,41.9911,42.0093,3000.0
2011-04-25 09:55:00,92.38,92.41,92.36,92.4,7400.0,42.0093,42.0229,42.0002,42.0184,7400.0
2011-04-25 10:00:00,92.41,92.42,92.4,92.41,5100.0,42.0229,42.0275,42.0184,42.0229,5100.0
2011-04-25 10:05:00,92.42,92.42,92.39,92.42,3900.0,42.0275,42.0275,42.0138,42.0275,3900.0
2011-04-25 10:10:00,92.42,92.42,92.4,92.41,6100.0,42.0275,42.0275,42.0184,42.0229,6100.0
2011-04-25 10:15:00,92.41,92.41,92.4,92.4,6800.0,42.0229,42.0229,42.0184,42.0184,6800.0
2011-04-25 10:20:00,92.4,92.4,92.34,92.34,4100.0,42.0184,42.0184,41.9911,41.9911,4100.0
2011-04-25 10:25:00,92.34,92.4,92.34,92.4,2900.0,41.9911,42.0184,41.9911,42.0184,2900.0
2011-04-25 10:30:00,92.39,92.4,92.38,92.39,4800.0,42.0138,42.0184,42.0093,42.0138,4800.0
2011-04-25 10:35:00,92.39,92.39,92.36,92.38,4700.0,42.0138,42.0138,42.0002,42.0093,4700.0
2011-04-25 10:40:00,92.39,92.39,92.38,92.38,4700.0,42.0138,42.0138,42.0093,42.0093,4700.0
2011-04-25 10:45:00,92.39,92.4,92.36,92.37,8400.0,42.0138,42.0184,42.0002,42.0048,8400.0
2011-04-25 10:50:00,92.37,92.4,92.34,92.34,8100.0,42.0048,42.0184,41.9911,41.9911,8100.0
2011-04-25 10:55:00,92.34,92.37,92.34,92.36,4800.0,41.9911,42.0048,41.9911,42.0002,4800.0
2011-04-25 11:00:00,92.36,92.36,92.34,92.34,1300.0,42.0002,42.0002,41.9911,41.9911,1300.0
2011-04-25 11:05:00,92.34,92.4,92.34,92.4,8900.0,41.9911,42.0184,41.9911,42.0184,8900.0
2011-04-25 11:10:00,92.39,92.39,92.36,92.37,1900.0,42.0138,42.0138,42.0002,42.0048,1900.0
2011-04-25 11:15:00,92.38,92.4,92.37,92.38,7000.0,42.0093,42.0184,42.0048,42.0093,7000.0
2011-04-25 11:20:00,92.38,92.4,92.37,92.4,3100.0,42.0093,42.0184,42.0048,42.0184,3100.0
2011-04-25 11:25:00,92.37,92.39,92.32,92.33,10300.0,42.0048,42.0138,41.982,41.9866,10300.0
2011-04-25 11:30:00,92.32,92.37,92.31,92.37,2500.0,41.982,42.0048,41.9775,42.0048,2500.0
2011-04-25 11:35:00,92.36,92.38,92.34,92.35,4200.0,42.0002,42.0093,41.9911,41.9957,4200.0
2011-04-25 11:40:00,92.36,92.39,92.35,92.39,5700.0,42.0002,42.0138,41.9957,42.0138,5700.0
2011-04-25 11:45:00,92.38,92.39,92.36,92.37,1500.0,42.0093,42.0138,42.0002,42.0048,1500.0
2011-04-25 11:50:00,92.38,92.39,92.38,92.39,3400.0,42.0093,42.0138,42.0093,42.0138,3400.0
2011-04-25 11:55:00,92.38,92.4,92.38,92.4,3100.0,42.0093,42.0184,42.0093,42.0184,3100.0
2011-04-25 12:00:00,92.4,92.4,92.38,92.4,3000.0,42.0184,42.0184,42.0093,42.0184,3000.0
2011-04-25 12:05:00,92.4,92.42,92.39,92.42,7900.0,42.0184,42.0275,42.0138,42.0275,7900.0
2011-04-25 12:10:00,92.42,92.43,92.42,92.42,3100.0,42.0275,42.032,42.0275,42.0275,3100.0
2011-04-25 12:15:00,92.41,92.41,92.4,92.4,3100.0,42.0229,42.0229,42.0184,42.0184,3100.0
2011-04-25 12:20:00,92.4,92.43,92.4,92.42,3200.0,42.0184,42.032,42.0184,42.0275,3200.0
2011-04-25 12:25:00,92.42,92.43,92.41,92.41,3400.0,42.0275,42.032,42.0229,42.0229,3400.0
2011-04-25 12:30:00,92.43,92.44,92.41,92.43,13100.0,42.032,42.0366,42.0229,42.032,13100.0
2011-04-25 12:35:00,92.42,92.44,92.41,92.43,5900.0,42.0275,42.0366,42.0229,42.032,5900.0
2011-04-25 12:40:00,92.43,92.43,92.42,92.43,3600.0,42.032,42.032,42.0275,42.032,3600.0
2011-04-25 12:45:00,92.42,92.43,92.42,92.43,5300.0,42.0275,42.032,42.0275,42.032,5300.0
2011-04-25 12:50:00,92.42,92.43,92.4,92.42,3700.0,42.0275,42.032,42.0184,42.0275,3700.0
2011-04-25 12:55:00,92.43,92.43,92.41,92.41,1500.0,42.032,42.032,42.0229,42.0229,1500.0
2011-04-25 13:00:00,92.4,92.44,92.39,92.42,31400.0,42.0184,42.0366,42.0138,42.0275,31400.0
2011-04-25 13:05:00,92.42,92.42,92.4,92.41,2300.0,42.0275,42.0275,42.0184,42.0229,2300.0
2011-04-25 13:10:00,92.41,92.43,92.38,92.43,10400.0,42.0229,42.032,42.0093,42.032,10400.0
2011-04-25 13:15:00,92.42,92.42,92.41,92.41,1900.0,42.0275,42.0275,42.0229,42.0229,1900.0
2011-04-25 13:20:00,92.42,92.42,92.37,92.37,19800.0,42.0275,42.0275,42.0048,42.0048,19800.0
2011-04-25 13:25:00,92.39,92.39,92.37,92.38,4800.0,42.0138,42.0138,42.0048,42.0093,4800.0
2011-04-25 13:30:00,92.38,92.39,92.38,92.39,4700.0,42.0093,42.0138,42.0093,42.0138,4700.0
2011-04-25 13:35:00,92.39,92.41,92.39,92.41,2500.0,42.0138,42.0229,42.0138,42.0229,2500.0
2011-04-25 13:40:00,92.41,92.42,92.39,92.41,8700.0,42.0229,42.0275,42.0138,42.0229,8700.0
2011-04-25 13:45:00,92.41,92.42,92.41,92.41,2100.0,42.0229,42.0275,42.0229,42.0229,2100.0
2011-04-25 13:50:00,92.42,92.43,92.4,92.42,5900.0,42.0275,42.032,42.0184,42.0275,5900.0
2011-04-25 13:55:00,92.41,92.42,92.41,92.41,3200.0,42.0229,42.0275,42.0229,42.0229,3200.0
2011-04-25 14:00:00,92.43,92.43,92.41,92.41,3900.0,42.032,42.032,42.0229,42.0229,3900.0
2011-04-25 14:05:00,92.42,92.43,92.41,92.43,6700.0,42.0275,42.032,42.0229,42.032,6700.0
2011-04-25 14:10:00,92.43,92.44,92.43,92.43,10600.0,42.032,42.0366,42.032,42.032,10600.0
2011-04-25 14:15:00,92.43,92.44,92.43,92.44,900.0,42.032,42.0366,42.032,42.0366,900.0
2011-04-25 14:20:00,92.44,92.44,92.43,92.44,1500.0,42.0366,42.0366,42.032,42.0366,1500.0
2011-04-25 14:25:00,92.44,92.44,92.42,92.43,4300.0,42.0366,42.0366,42.0275,42.032,4300.0
2011-04-25 14:30:00,92.43,92.44,92.42,92.43,5600.0,42.032,42.0366,42.0275,42.032,5600.0
2011-04-25 14:35:00,92.44,92.44,92.42,92.43,8100.0,42.0366,42.0366,42.0275,42.032,8100.0
2011-04-25 14:40:00,92.44,92.44,92.43,92.44,6400.0,42.0366,42.0366,42.032,42.0366,6400.0
2011-04-25 14:45:00,92.44,92.44,92.4,92.41,9500.0,42.0366,42.0366,42.0184,42.0229,9500.0
2011-04-25 14:50:00,92.41,92.42,92.4,92.4,6800.0,42.0229,42.0275,42.0184,42.0184,6800.0
2011-04-25 14:55:00,92.41,92.41,92.4,92.41,6200.0,42.0229,42.0229,42.0184,42.0229,6200.0
2011-04-25 15:00:00,92.41,92.43,92.4,92.41,5300.0,42.0229,42.032,42.0184,42.0229,5300.0
2011-04-25 15:05:00,92.41,92.43,92.4,92.42,5700.0,42.0229,42.032,42.0184,42.0275,5700.0
2011-04-25 15:10:00,92.42,92.44,92.42,92.43,10800.0,42.0275,42.0366,42.0275,42.032,10800.0
2011-04-25 15:15:00,92.43,92.44,92.42,92.44,6400.0,42.032,42.0366,42.0275,42.0366,6400.0
2011-04-25 15:20:00,92.44,92.44,92.43,92.44,2600.0,42.0366,42.0366,42.032,42.0366,2600.0
2011-04-25 15:25:00,92.43,92.43,92.42,92.42,12600.0,42.032,42.032,42.0275,42.0275,12600.0
2011-04-25 15:30:00,92.42,92.43,92.41,92.42,6300.0,42.0275,42.032,42.0229,42.0275,6300.0
2011-04-25 15:35:00,92.42,92.42,92.41,92.41,4700.0,42.0275,42.0275,42.0229,42.0229,4700.0
2011-04-25 15:40:00,92.42,92.42,92.41,92.42,7600.0,42.0275,42.0275,42.0229,42.0275,7600.0
2011-04-25 15:45:00,92.42,92.42,92.41,92.41,4800.0,42.0275,42.0275,42.0229,42.0229,4800.0
2011-04-25 15:50:00,92.41,92.41,92.36,92.37,22000.0,42.0229,42.0229,42.0002,42.0048,22000.0
2011-04-25 15:55:00,92.37,92.37,92.3,92.32,24400.0,42.0048,42.0048,41.9729,41.982,24400.0
2011-04-26 09:30:00,92.45,92.45,92.36,92.41,19400.0,42.0411,42.0411,42.0002,42.0229,19400.0
2011-04-26 09:35:00,92.41,92.43,92.39,92.41,4100.0,42.0229,42.032,42.0138,42.0229,4100.0
2011-04-26 09:40:00,92.4,92.41,92.33,92.36,12300.0,42.0184,42.0229,41.9866,42.0002,12300.0
2011-04-26 09:45:00,92.37,92.4,92.37,92.4,4100.0,42.0048,42.0184,42.0048,42.0184,4100.0
2011-04-26 09:50:00,92.38,92.44,92.38,92.42,11500.0,42.0093,42.0366,42.0093,42.0275,11500.0
2011-04-26 09:55:00,92.41,92.42,92.4,92.42,2400.0,42.0229,42.0275,42.0184,42.0275,2400.0
2011-04-26 10:00:00,92.4,92.45,92.4,92.45,7500.0,42.0184,42.0411,42.0184,42.0411,7500.0
2011-04-26 10:05:00,92.43,92.46,92.41,92.41,9300.0,42.032,42.0457,42.0229,42.0229,9300.0
2011-04-26 10:10:00,92.41,92.43,92.4,92.43,2000.0,42.0229,42.032,42.0184,42.032,2000.0
2011-04-26 10:15:00,92.42,92.44,92.4,92.41,2000.0,42.0275,42.0366,42.0184,42.0229,2000.0
2011-04-26 10:20:00,92.41,92.46,92.41,92.44,26300.0,42.0229,42.0457,42.0229,42.0366,26300.0
2011-04-26 10:25:00,92.44,92.45,92.44,92.45,5700.0,42.0366,42.0411,42.0366,42.0411,5700.0
2011-04-26 10:30:00,92.46,92.46,92.43,92.44,6000.0,42.0457,42.0457,42.032,42.0366,6000.0
2011-04-26 10:35:00,92.44,92.44,92.42,92.43,3500.0,42.0366,42.0366,42.0275,42.032,3500.0
2011-04-26 10:40:00,92.43,92.44,92.42,92.44,4500.0,42.032,42.0366,42.0275,42.0366,4500.0
2011-04-26 10:45:00,92.44,92.44,92.42,92.44,9900.0,42.0366,42.0366,42.0275,42.0366,9900.0
2011-04-26 10:50:00,92.43,92.44,92.43,92.44,6600.0,42.032,42.0366,42.032,42.0366,6600.0
2011-04-26 10:55:00,92.44,92.44,92.42,92.43,6500.0,42.0366,42.0366,42.0275,42.032,6500.0
2011-04-26 11:00:00,92.43,92.44,92.43,92.44,2000.0,42.032,42.0366,42.032,42.0366,2000.0
2011-04-26 11:05:00,92.44,92.44,92.43,92.44,4100.0,42.0366,42.0366,42.032,42.0366,4100.0
2011-04-26 11:10:00,92.44,92.44,92.43,92.44,2000.0,42.0366,42.0366,42.032,42.0366,2000.0
2011-04-26 11:15:00,92.44,92.44,92.43,92.43,7400.0,42.0366,42.0366,42.032,42.032,7400.0
2011-04-26 11:20:00,92.44,92.44,92.43,92.44,3800.0,42.0366,42.0366,42.032,42.0366,3800.0
2011-04-26 11:25:00,92.44,92.44,92.43,92.43,5700.0,42.0366,42.0366,42.032,42.032,5700.0
2011-04-26 11:30:00,92.44,92.44,92.43,92.44,9200.0,42.0366,42.0366,42.032,42.0366,9200.0
2011-04-26 11:35:00,92.44,92.45,92.43,92.44,7800.0,42.0366,42.0411,42.032,42.0366,7800.0
2011-04-26 11:40:00,92.44,92.44,92.43,92.44,2800.0,42.0366,42.0366,42.032,42.0366,2800.0
2011-04-26 11:45:00,92.44,92.44,92.43,92.43,4600.0,42.0366,42.0366,42.032,42.032,4600.0
2011-04-26 11:50:00,92.44,92.44,92.43,92.44,7000.0,42.0366,42.0366,42.032,42.0366,7000.0
2011-04-26 11:55:00,92.44,92.46,92.43,92.45,18600.0,42.0366,42.0457,42.032,42.0411,18600.0
2011-04-26 12:00:00,92.45,92.45,92.44,92.45,5700.0,42.0411,42.0411,42.0366,42.0411,5700.0
2011-04-26 12:05:00,92.45,92.45,92.44,92.45,5100.0,42.0411,42.0411,42.0366,42.0411,5100.0
2011-04-26 12:10:00,92.45,92.45,92.44,92.44,5100.0,42.0411,42.0411,42.0366,42.0366,5100.0
2011-04-26 12:15:00,92.45,92.45,92.44,92.44,7000.0,42.0411,42.0411,42.0366,42.0366,7000.0
2011-04-26 12:20:00,92.45,92.45,92.44,92.45,3600.0,42.0411,42.0411,42.0366,42.0411,3600.0
2011-04-26 12:25:00,92.45,92.45,92.44,92.44,2100.0,42.0411,42.0411,42.0366,42.0366,2100.0
2011-04-26 12:30:00,92.45,92.45,92.44,92.45,3200.0,42.0411,42.0411,42.0366,42.0411,3200.0
2011-04-26 12:35:00,92.44,92.45,92.44,92.45,2200.0,42.0366,42.0411,42.0366,42.0411,2200.0
2011-04-26 12:40:00,92.45,92.45,92.44,92.44,1700.0,42.0411,42.0411,42.0366,42.0366,1700.0
2011-04-26 12:45:00,92.44,92.45,92.44,92.45,3700.0,42.0366,42.0411,42.0366,42.0411,3700.0
2011-04-26 12:50:00,92.44,92.45,92.44,92.44,4000.0,42.0366,42.0411,42.0366,42.0366,4000.0
2011-04-26 12:55:00,92.45,92.45,92.42,92.42,3600.0,42.0411,42.0411,42.0275,42.0275,3600.0
2011-04-26 13:00:00,92.44,92.44,92.43,92.44,3600.0,42.0366,42.0366,42.032,42.0366,3600.0
2011-04-26 13:05:00,92.44,92.44,92.43,92.44,2900.0,42.0366,42.0366,42.032,42.0366,2900.0
2011-04-26 13:10:00,92.44,92.44,92.43,92.44,3200.0,42.0366,42.0366,42.032,42.0366,3200.0
2011-04-26 13:15:00,92.44,92.45,92.43,92.43,4000.0,42.0366,42.0411,42.032,42.032,4000.0
2011-04-26 13:20:00,92.43,92.44,92.43,92.44,10800.0,42.032,42.0366,42.032,42.0366,10800.0
2011-04-26 13:25:00,92.43,92.44,92.43,92.43,5300.0,42.032,42.0366,42.032,42.032,5300.0
2011-04-26 13:30:00,92.44,92.46,92.44,92.44,32400.0,42.0366,42.0457,42.0366,42.0366,32400.0
2011-04-26 13:35:00,92.45,92.46,92.44,92.44,1300.0,42.0411,42.0457,42.0366,42.0366,1300.0
2011-04-26 13:40:00,92.45,92.46,92.45,92.46,1100.0,42.0411,42.0457,42.0411,42.0457,1100.0
2011-04-26 13:45:00,92.45,92.45,92.44,92.44,2700.0,42.0411,42.0411,42.0366,42.0366,2700.0
2011-04-26 13:50:00,92.44,92.45,92.44,92.45,3900.0,42.0366,42.0411,42.0366,42.0411,3900.0
2011-04-26 13:55:00,92.45,92.46,92.44,92.46,5900.0,42.0411,42.0457,42.0366,42.0457,5900.0
2011-04-26 14:00:00,92.46,92.46,92.45,92.45,3500.0,42.0457,42.0457,42.0411,42.0411,3500.0
2011-04-26 14:05:00,92.46,92.48,92.46,92.47,9900.0,42.0457,42.0548,42.0457,42.0502,9900.0
2011-04-26 14:10:00,92.48,92.48,92.45,92.45,12400.0,42.0548,42.0548,42.0411,42.0411,12400.0
2011-04-26 14:15:00,92.46,92.47,92.46,92.47,1100.0,42.0457,42.0502,42.0457,42.0502,1100.0
2011-04-26 14:20:00,92.47,92.47,92.46,92.46,3300.0,42.0502,42.0502,42.0457,42.0457,3300.0
2011-04-26 14:25:00,92.47,92.48,92.46,92.48,5400.0,42.0502,42.0548,42.0457,42.0548,5400.0
2011-04-26 14:30:00,92.48,92.48,92.47,92.48,3400.0,42.0548,42.0548,42.0502,42.0548,3400.0
2011-04-26 14:35:00,92.48,92.48,92.47,92.48,4500.0,42.0548,42.0548,42.0502,42.0548,4500.0
2011-04-26 14:40:00,92.47,92.48,92.47,92.48,6500.0,42.0502,42.0548,42.0502,42.0548,6500.0
2011-04-26 14:45:00,92.48,92.48,92.47,92.48,1900.0,42.0548,42.0548,42.0502,42.0548,1900.0
2011-04-26 14:50:00,92.48,92.48,92.47,92.48,3000.0,42.0548,42.0548,42.0502,42.0548,3000.0
2011-04-26 14:55:00,92.47,92.49,92.47,92.49,12100.0,42.0502,42.0593,42.0502,42.0593,12100.0
2011-04-26 15:00:00,92.49,92.49,92.48,92.49,9400.0,42.0593,42.0593,42.0548,42.0593,9400.0
2011-04-26 15:05:00,92.49,92.5,92.48,92.49,14500.0,42.0593,42.0639,42.0548,42.0593,14500.0
2011-04-26 15:10:00,92.49,92.5,92.49,92.49,10300.0,42.0593,42.0639,42.0593,42.0593,10300.0
2011-04-26 15:15:00,92.48,92.49,92.48,92.49,6200.0,42.0548,42.0593,42.0548,42.0593,6200.0
2011-04-26 15:20:00,92.48,92.49,92.48,92.48,3900.0,42.0548,42.0593,42.0548,42.0548,3900.0
2011-04-26 15:25:00,92.48,92.49,92.48,92.48,6300.0,42.0548,42.0593,42.0548,42.0548,6300.0
2011-04-26 15:30:00,92.48,92.5,92.48,92.48,11400.0,42.0548,42.0639,42.0548,42.0548,11400.0
2011-04-26 15:35:00,92.48,92.5,92.48,92.49,10200.0,42.0548,42.0639,42.0548,42.0593,10200.0
2011-04-26 15:40:00,92.48,92.48,92.46,92.48,16300.0,42.0548,42.0548,42.0457,42.0548,16300.0
2011-04-26 15:45:00,92.47,92.49,92.46,92.49,6800.0,42.0502,42.0593,42.0457,42.0593,6800.0
2011-04-26 15:50:00,92.49,92.5,92.47,92.49,13700.0,42.0593,42.0639,42.0502,42.0593,13700.0
2011-04-26 15:55:00,92.48,92.51,92.48,92.48,16900.0,42.0548,42.0684,42.0548,42.0548,16900.0
2011-04-27 09:30:00,92.49,92.58,92.49,92.57,28500.0,42.0593,42.1002,42.0593,42.0957,28500.0
2011-04-27 09:35:00,92.57,92.57,92.53,92.54,5100.0,42.0957,42.0957,42.0775,42.0821,5100.0
2011-04-27 09:40:00,92.53,92.54,92.51,92.52,15400.0,42.0775,42.0821,42.0684,42.073,15400.0
2011-04-27 09:45:00,92.52,92.53,92.51,92.51,2600.0,42.073,42.0775,42.0684,42.0684,2600.0
2011-04-27 09:50:00,92.51,92.52,92.51,92.51,4500.0,42.0684,42.073,42.0684,42.0684,4500.0
2011-04-27 09:55:00,92.5,92.5,92.49,92.5,3700.0,42.0639,42.0639,42.0593,42.0639,3700.0
2011-04-27 10:00:00,92.5,92.51,92.48,92.51,12100.0,42.0639,42.0684,42.0548,42.0684,12100.0
2011-04-27 10:05:00,92.5,92.52,92.5,92.5,4300.0,42.0639,42.073,42.0639,42.0639,4300.0
2011-04-27 10:10:00,92.5,92.53,92.5,92.52,6700.0,42.0639,42.0775,42.0639,42.073,6700.0
2011-04-27 10:15:00,92.51,92.53,92.51,92.52,8600.0,42.0684,42.0775,42.0684,42.073,8600.0
2011-04-27 10:20:00,92.53,92.53,92.52,92.52,8200.0,42.0775,42.0775,42.073,42.073,8200.0
2011-04-27 10:25:00,92.53,92.53,92.52,92.53,12400.0,42.0775,42.0775,42.073,42.0775,12400.0
2011-04-27 10:30:00,92.53,92.55,92.52,92.55,14500.0,42.0775,42.0866,42.073,42.0866,14500.0
2011-04-27 10:35:00,92.55,92.55,92.54,92.55,3700.0,42.0866,42.0866,42.0821,42.0866,3700.0
2011-04-27 10:40:00,92.55,92.55,92.54,92.55,5900.0,42.0866,42.0866,42.0821,42.0866,5900.0
2011-04-27 10:45:00,92.55,92.55,92.54,92.54,1100.0,42.0866,42.0866,42.0821,42.0821,1100.0
2011-04-27 10:50:00,92.54,92.54,92.53,92.54,4000.0,42.0821,42.0821,42.0775,42.0821,4000.0
2011-04-27 10:55:00,92.54,92.54,92.52,92.53,8500.0,42.0821,42.0821,42.073,42.0775,8500.0
2011-04-27 11:00:00,92.53,92.53,92.51,92.51,7200.0,42.0775,42.0775,42.0684,42.0684,7200.0
2011-04-27 11:05:00,92.52,92.52,92.5,92.5,2800.0,42.073,42.073,42.0639,42.0639,2800.0
2011-04-27 11:10:00,92.5,92.52,92.5,92.51,5200.0,42.0639,42.073,42.0639,42.0684,5200.0
2011-04-27 11:15:00,92.51,92.52,92.51,92.51,4000.0,42.0684,42.073,42.0684,42.0684,4000.0
2011-04-27 11:20:00,92.51,92.52,92.5,92.5,10200.0,42.0684,42.073,42.0639,42.0639,10200.0
2011-04-27 11:25:00,92.51,92.51,92.5,92.51,1400.0,42.0684,42.0684,42.0639,42.0684,1400.0
2011-04-27 11:30:00,92.51,92.53,92.5,92.52,4200.0,42.0684,42.0775,42.0639,42.073,4200.0
2011-04-27 11:35:00,92.53,92.55,92.52,92.54,5200.0,42.0775,42.0866,42.073,42.0821,5200.0
2011-04-27 11:40:00,92.54,92.56,92.54,92.56,8000.0,42.0821,42.0912,42.0821,42.0912,8000.0
2011-04-27 11:45:00,92.56,92.56,92.55,92.55,2900.0,42.0912,42.0912,42.0866,42.0866,2900.0
2011-04-27 11:50:00,92.56,92.56,92.56,92.56,1500.0,42.0912,42.0912,42.0912,42.0912,1500.0
2011-04-27 11:55:00,92.56,92.57,92.55,92.55,12500.0,42.0912,42.0957,42.0866,42.0866,12500.0
2011-04-27 12:00:00,92.55,92.57,92.55,92.56,4200.0,42.0866,42.0957,42.0866,42.0912,4200.0
2011-04-27 12:05:00,92.57,92.57,92.55,92.57,3700.0,42.0957,42.0957,42.0866,42.0957,3700.0
2011-04-27 12:10:00,92.56,92.57,92.55,92.55,2000.0,42.0912,42.0957,42.0866,42.0866,2000.0
2011-04-27 12:15:00,92.56,92.57,92.55,92.55,2800.0,42.0912,42.0957,42.0866,42.0866,2800.0
2011-04-27 12:20:00,92.55,92.57,92.55,92.56,9700.0,42.0866,42.0957,42.0866,42.0912,9700.0
2011-04-27 12:25:00,92.57,92.58,92.51,92.51,10200.0,42.0957,42.1002,42.0684,42.0684,10200.0
2011-04-27 12:30:00,92.51,92.53,92.49,92.5,19300.0,42.0684,42.0775,42.0593,42.0639,19300.0
2011-04-27 12:35:00,92.5,92.54,92.49,92.54,7800.0,42.0639,42.0821,42.0593,42.0821,7800.0
2011-04-27 12:40:00,92.55,92.57,92.54,92.57,4900.0,42.0866,42.0957,42.0821,42.0957,4900.0
2011-04-27 12:45:00,92.56,92.57,92.55,92.57,3400.0,42.0912,42.0957,42.0866,42.0957,3400.0
2011-04-27 12:50:00,92.56,92.57,92.55,92.57,8800.0,42.0912,42.0957,42.0866,42.0957,8800.0
2011-04-27 12:55:00,92.57,92.58,92.56,92.57,3700.0,42.0957,42.1002,42.0912,42.0957,3700.0
2011-04-27 13:00:00,92.56,92.58,92.56,92.56,1400.0,42.0912,42.1002,42.0912,42.0912,1400.0
2011-04-27 13:05:00,92.58,92.58,92.56,92.56,8300.0,42.1002,42.1002,42.0912,42.0912,8300.0
2011-04-27 13:10:00,92.56,92.57,92.56,92.56,4700.0,42.0912,42.0957,42.0912,42.0912,4700.0
2011-04-27 13:15:00,92.57,92.57,92.55,92.55,5000.0,42.0957,42.0957,42.0866,42.0866,5000.0
2011-04-27 13:20:00,92.56,92.56,92.54,92.54,1500.0,42.0912,42.0912,42.0821,42.0821,1500.0
2011-04-27 13:25:00,92.54,92.56,92.54,92.54,10800.0,42.0821,42.0912,42.0821,42.0821,10800.0
2011-04-27 13:30:00,92.54,92.55,92.54,92.55,1600.0,42.0821,42.0866,42.0821,42.0866,1600.0
2011-04-27 13:35:00,92.55,92.57,92.55,92.56,11400.0,42.0866,42.0957,42.0866,42.0912,11400.0
2011-04-27 13:40:00,92.56,92.57,92.55,92.56,11500.0,42.0912,42.0957,42.0866,42.0912,11500.0
2011-04-27 13:45:00,92.55,92.57,92.55,92.56,11000.0,42.0866,42.0957,42.0866,42.0912,11000.0
2011-04-27 13:50:00,92.56,92.57,92.55,92.55,6500.0,42.0912,42.0957,42.0866,42.0866,6500.0
2011-04-27 13:55:00,92.56,92.56,92.55,92.55,2800.0,42.0912,42.0912,42.0866,42.0866,2800.0
2011-04-27 14:00:00,92.55,92.56,92.54,92.55,13000.0,42.0866,42.0912,42.0821,42.0866,13000.0
2011-04-27 14:05:00,92.54,92.55,92.54,92.54,4100.0,42.0821,42.0866,42.0821,42.0821,4100.0
2011-04-27 14:10:00,92.53,92.54,92.51,92.52,4700.0,42.0775,42.0821,42.0684,42.073,4700.0
2011-04-27 14:15:00,92.52,92.55,92.52,92.54,3200.0,42.073,42.0866,42.073,42.0821,3200.0
2011-04-27 14:20:00,92.54,92.54,92.49,92.51,20200.0,42.0821,42.0821,42.0593,42.0684,20200.0
2011-04-27 14:25:00,92.51,92.52,92.49,92.5,16000.0,42.0684,42.073,42.0593,42.0639,16000.0
2011-04-27 14:30:00,92.5,92.51,92.49,92.51,17300.0,42.0639,42.0684,42.0593,42.0684,17300.0
2011-04-27 14:35:00,92.5,92.52,92.5,92.5,11600.0,42.0639,42.073,42.0639,42.0639,11600.0
2011-04-27 14:40:00,92.51,92.51,92.49,92.5,4500.0,42.0684,42.0684,42.0593,42.0639,4500.0
2011-04-27 14:45:00,92.51,92.52,92.5,92.52,4400.0,42.0684,42.073,42.0639,42.073,4400.0
2011-04-27 14:50:00,92.52,92.55,92.52,92.55,11200.0,42.073,42.0866,42.073,42.0866,11200.0
2011-04-27 14:55:00,92.55,92.56,92.54,92.55,8500.0,42.0866,42.0912,42.0821,42.0866,8500.0
2011-04-27 15:00:00,92.55,92.57,92.55,92.57,8300.0,42.0866,42.0957,42.0866,42.0957,8300.0
2011-04-27 15:05:00,92.56,92.57,92.55,92.56,2600.0,42.0912,42.0957,42.0866,42.0912,2600.0
2011-04-27 15:10:00,92.57,92.57,92.56,92.56,2100.0,42.0957,42.0957,42.0912,42.0912,2100.0
2011-04-27 15:15:00,92.56,92.57,92.55,92.56,24500.0,42.0912,42.0957,42.0866,42.0912,24500.0
2011-04-27 15:20:00,92.56,92.56,92.55,92.56,23100.0,42.0912,42.0912,42.0866,42.0912,23100.0
2011-04-27 15:25:00,92.56,92.56,92.55,92.56,10500.0,42.0912,42.0912,42.0866,42.0912,10500.0
2011-04-27 15:30:00,92.55,92.56,92.55,92.56,17900.0,42.0866,42.0912,42.0866,42.0912,17900.0
2011-04-27 15:35:00,92.56,92.56,92.55,92.56,70200.0,42.0912,42.0912,42.0866,42.0912,70200.0
2011-04-27 15:40:00,92.56,92.58,92.55,92.57,26500.0,42.0912,42.1002,42.0866,42.0957,26500.0
2011-04-27 15:45:00,92.57,92.58,92.57,92.58,3900.0,42.0957,42.1002,42.0957,42.1002,3900.0
2011-04-27 15:50:00,92.57,92.58,92.56,92.57,8700.0,42.0957,42.1002,42.0912,42.0957,8700.0
2011-04-27 15:55:00,92.57,92.58,92.56,92.57,25000.0,42.0957,42.1002,42.0912,42.0957,25000.0
2011-04-28 09:30:00,92.58,92.66,92.56,92.59,23900.0,42.1002,42.1366,42.0912,42.1048,23900.0
2011-04-28 09:35:00,92.59,92.6,92.59,92.6,7600.0,42.1048,42.1093,42.1048,42.1093,7600.0
2011-04-28 09:40:00,92.59,92.6,92.59,92.59,4000.0,42.1048,42.1093,42.1048,42.1048,4000.0
2011-04-28 09:45:00,92.58,92.58,92.55,92.57,6400.0,42.1002,42.1002,42.0866,42.0957,6400.0
2011-04-28 09:50:00,92.57,92.58,92.56,92.57,7800.0,42.0957,42.1002,42.0912,42.0957,7800.0
2011-04-28 09:55:00,92.57,92.58,92.57,92.58,7400.0,42.0957,42.1002,42.0957,42.1002,7400.0
2011-04-28 10:00:00,92.58,92.59,92.56,92.59,10500.0,42.1002,42.1048,42.0912,42.1048,10500.0
2011-04-28 10:05:00,92.57,92.59,92.57,92.57,16900.0,42.0957,42.1048,42.0957,42.0957,16900.0
2011-04-28 10:10:00,92.57,92.57,92.55,92.56,8400.0,42.0957,42.0957,42.0866,42.0912,8400.0
2011-04-28 10:15:00,92.56,92.58,92.55,92.57,7000.0,42.0912,42.1002,42.0866,42.0957,7000.0
2011-04-28 10:20:00,92.57,92.6,92.57,92.6,4900.0,42.0957,42.1093,42.0957,42.1093,4900.0
2011-04-28 10:25:00,92.58,92.6,92.58,92.58,9900.0,42.1002,42.1093,42.1002,42.1002,9900.0
2011-04-28 10:30:00,92.58,92.6,92.58,92.6,10900.0,42.1002,42.1093,42.1002,42.1093,10900.0
2011-04-28 10:35:00,92.59,92.62,92.59,92.61,22300.0,42.1048,42.1184,42.1048,42.1139,22300.0
2011-04-28 10:40:00,92.6,92.63,92.6,92.62,22200.0,42.1093,42.123,42.1093,42.1184,22200.0
2011-04-28 10:45:00,92.62,92.62,92.61,92.61,2300.0,42.1184,42.1184,42.1139,42.1139,2300.0
2011-04-28 10:50:00,92.61,92.62,92.61,92.62,18600.0,42.1139,42.1184,42.1139,42.1184,18600.0
2011-04-28 10:55:00,92.61,92.63,92.61,92.63,19400.0,42.1139,42.123,42.1139,42.123,19400.0
2011-04-28 11:00:00,92.62,92.63,92.62,92.63,3800.0,42.1184,42.123,42.1184,42.123,3800.0
2011-04-28 11:05:00,92.63,92.64,92.62,92.62,4100.0,42.123,42.1275,42.1184,42.1184,4100.0
2011-04-28 11:10:00,92.63,92.63,92.62,92.63,3700.0,42.123,42.123,42.1184,42.123,3700.0
2011-04-28 11:15:00,92.63,92.64,92.62,92.63,9100.0,42.123,42.1275,42.1184,42.123,9100.0
2011-04-28 11:20:00,92.64,92.64,92.63,92.64,7900.0,42.1275,42.1275,42.123,42.1275,7900.0
2011-04-28 11:25:00,92.64,92.64,92.63,92.64,10900.0,42.1275,42.1275,42.123,42.1275,10900.0
2011-04-28 11:30:00,92.64,92.64,92.62,92.63,5000.0,42.1275,42.1275,42.1184,42.123,5000.0
2011-04-28 11:35:00,92.64,92.64,92.62,92.63,1600.0,42.1275,42.1275,42.1184,42.123,1600.0
2011-04-28 11:40:00,92.62,92.62,92.61,92.61,2600.0,42.1184,42.1184,42.1139,42.1139,2600.0
2011-04-28 11:45:00,92.61,92.61,92.59,92.59,7400.0,42.1139,42.1139,42.1048,42.1048,7400.0
2011-04-28 11:50:00,92.59,92.6,92.58,92.6,2500.0,42.1048,42.1093,42.1002,42.1093,2500.0
2011-04-28 11:55:00,92.6,92.6,92.59,92.6,6900.0,42.1093,42.1093,42.1048,42.1093,6900.0
2011-04-28 12:00:00,92.6,92.6,92.59,92.6,5800.0,42.1093,42.1093,42.1048,42.1093,5800.0
2011-04-28 12:05:00,92.6,92.6,92.59,92.6,37500.0,42.1093,42.1093,42.1048,42.1093,37500.0
2011-04-28 12:10:00,92.6,92.61,92.6,92.61,18800.0,42.1093,42.1139,42.1093,42.1139,18800.0
2011-04-28 12:15:00,92.61,92.62,92.61,92.62,5500.0,42.1139,42.1184,42.1139,42.1184,5500.0
2011-04-28 12:20:00,92.62,92.62,92.61,92.62,600.0,42.1184,42.1184,42.1139,42.1184,600.0
2011-04-28 12:25:00,92.62,92.63,92.61,92.62,9900.0,42.1184,42.123,42.1139,42.1184,9900.0
2011-04-28 12:30:00,92.63,92.63,92.62,92.63,4100.0,42.123,42.123,42.1184,42.123,4100.0
2011-04-28 12:35:00,92.63,92.64,92.62,92.64,16000.0,42.123,42.1275,42.1184,42.1275,16000.0
2011-04-28 12:40:00,92.64,92.64,92.62,92.63,18500.0,42.1275,42.1275,42.1184,42.123,18500.0
2011-04-28 12:45:00,92.63,92.64,92.61,92.62,9900.0,42.123,42.1275,42.1139,42.1184,9900.0
2011-04-28 12:50:00,92.61,92.63,92.61,92.63,3000.0,42.1139,42.123,42.1139,42.123,3000.0
2011-04-28 12:55:00,92.62,92.63,92.61,92.62,6600.0,42.1184,42.123,42.1139,42.1184,6600.0
2011-04-28 13:00:00,92.62,92.63,92.62,92.62,2500.0,42.1184,42.123,42.1184,42.1184,2500.0
2011-04-28 13:05:00,92.61,92.63,92.61,92.63,3000.0,42.1139,42.123,42.1139,42.123,3000.0
2011-04-28 13:10:00,92.63,92.63,92.61,92.62,5700.0,42.123,42.123,42.1139,42.1184,5700.0
2011-04-28 13:15:00,92.62,92.63,92.6,92.62,8200.0,42.1184,42.123,42.1093,42.1184,8200.0
2011-04-28 13:20:00,92.62,92.62,92.61,92.62,3700.0,42.1184,42.1184,42.1139,42.1184,3700.0
2011-04-28 13:25:00,92.62,92.62,92.61,92.62,3900.0,42.1184,42.1184,42.1139,42.1184,3900.0
2011-04-28 13:30:00,92.62,92.62,92.61,92.62,2800.0,42.1184,42.1184,42.1139,42.1184,2800.0
2011-04-28 13:35:00,92.62,92.62,92.61,92.61,900.0,42.1184,42.1184,42.1139,42.1139,900.0
2011-04-28 13:40:00,92.62,92.62,92.61,92.62,3800.0,42.1184,42.1184,42.1139,42.1184,3800.0
2011-04-28 13:45:00,92.62,92.62,92.61,92.62,4300.0,42.1184,42.1184,42.1139,42.1184,4300.0
2011-04-28 13:50:00,92.62,92.63,92.62,92.63,2600.0,42.1184,42.123,42.1184,42.123,2600.0
2011-04-28 13:55:00,92.62,92.63,92.62,92.62,11700.0,42.1184,42.123,42.1184,42.1184,11700.0
2011-04-28 14:00:00,92.63,92.64,92.62,92.62,6700.0,42.123,42.1275,42.1184,42.1184,6700.0
2011-04-28 14:05:00,92.62,92.65,92.62,92.65,13500.0,42.1184,42.1321,42.1184,42.1321,13500.0
2011-04-28 14:10:00,92.64,92.64,92.61,92.61,6900.0,42.1275,42.1275,42.1139,42.1139,6900.0
2011-04-28 14:15:00,92.61,92.62,92.6,92.6,7800.0,42.1139,42.1184,42.1093,42.1093,7800.0
2011-04-28 14:20:00,92.59,92.62,92.59,92.61,5100.0,42.1048,42.1184,42.1048,42.1139,5100.0
2011-04-28 14:25:00,92.61,92.62,92.6,92.62,9100.0,42.1139,42.1184,42.1093,42.1184,9100.0
2011-04-28 14:30:00,92.61,92.62,92.61,92.61,4700.0,42.1139,42.1184,42.1139,42.1139,4700.0
2011-04-28 14:35:00,92.61,92.62,92.61,92.62,1700.0,42.1139,42.1184,42.1139,42.1184,1700.0
2011-04-28 14:40:00,92.62,92.62,92.62,92.62,800.0,42.1184,42.1184,42.1184,42.1184,800.0
2011-04-28 14:45:00,92.62,92.62,92.61,92.62,7700.0,42.1184,42.1184,42.1139,42.1184,7700.0
2011-04-28 14:50:00,92.63,92.64,92.63,92.63,12100.0,42.123,42.1275,42.123,42.123,12100.0
2011-04-28 14:55:00,92.63,92.64,92.63,92.63,5300.0,42.123,42.1275,42.123,42.123,5300.0
2011-04-28 15:00:00,92.64,92.64,92.63,92.64,4200.0,42.1275,42.1275,42.123,42.1275,4200.0
2011-04-28 15:05:00,92.63,92.65,92.63,92.65,3400.0,42.123,42.1321,42.123,42.1321,3400.0
2011-04-28 15:10:00,92.64,92.65,92.64,92.65,3100.0,42.1275,42.1321,42.1275,42.1321,3100.0
2011-04-28 15:15:00,92.65,92.65,92.64,92.65,5500.0,42.1321,42.1321,42.1275,42.1321,5500.0
2011-04-28 15:20:00,92.65,92.65,92.61,92.61,7000.0,42.1321,42.1321,42.1139,42.1139,7000.0
2011-04-28 15:25:00,92.63,92.63,92.63,92.63,4300.0,42.123,42.123,42.123,42.123,4300.0
2011-04-28 15:30:00,92.63,92.63,92.62,92.63,5800.0,42.123,42.123,42.1184,42.123,5800.0
2011-04-28 15:35:00,92.63,92.63,92.59,92.61,10800.0,42.123,42.123,42.1048,42.1139,10800.0
2011-04-28 15:40:00,92.62,92.62,92.58,92.59,38700.0,42.1184,42.1184,42.1002,42.1048,38700.0
2011-04-28 15:45:00,92.59,92.6,92.58,92.59,10900.0,42.1048,42.1093,42.1002,42.1048,10900.0
2011-04-28 15:50:00,92.59,92.61,92.58,92.6,8100.0,42.1048,42.1139,42.1002,42.1093,8100.0
2011-04-28 15:55:00,92.6,92.63,92.58,92.62,24000.0,42.1093,42.123,42.1002,42.1184,24000.0
2011-04-29 09:30:00,92.76,92.76,92.68,92.73,23900.0,42.1821,42.1821,42.1457,42.1685,23900.0
2011-04-29 09:35:00,92.73,92.75,92.73,92.74,8600.0,42.1685,42.1776,42.1685,42.173,8600.0
2011-04-29 09:40:00,92.75,92.75,92.74,92.75,4600.0,42.1776,42.1776,42.173,42.1776,4600.0
2011-04-29 09:45:00,92.75,92.76,92.74,92.76,12100.0,42.1776,42.1821,42.173,42.1821,12100.0
2011-04-29 09:50:00,92.75,92.76,92.75,92.76,5100.0,42.1776,42.1821,42.1776,42.1821,5100.0
2011-04-29 09:55:00,92.76,92.76,92.73,92.75,15300.0,42.1821,42.1821,42.1685,42.1776,15300.0
2011-04-29 10:00:00,92.74,92.76,92.72,92.73,13000.0,42.173,42.1821,42.1639,42.1685,13000.0
2011-04-29 10:05:00,92.74,92.75,92.73,92.74,8600.0,42.173,42.1776,42.1685,42.173,8600.0
2011-04-29 10:10:00,92.75,92.76,92.74,92.75,7900.0,42.1776,42.1821,42.173,42.1776,7900.0
2011-04-29 10:15:00,92.74,92.75,92.74,92.74,6900.0,42.173,42.1776,42.173,42.173,6900.0
2011-04-29 10:20:00,92.76,92.76,92.74,92.76,3500.0,42.1821,42.1821,42.173,42.1821,3500.0
2011-04-29 10:25:00,92.75,92.77,92.75,92.76,12900.0,42.1776,42.1866,42.1776,42.1821,12900.0
2011-04-29 10:30:00,92.76,92.76,92.74,92.76,3000.0,42.1821,42.1821,42.173,42.1821,3000.0
2011-04-29 10:35:00,92.75,92.77,92.75,92.76,16300.0,42.1776,42.1866,42.1776,42.1821,16300.0
2011-04-29 10:40:00,92.76,92.77,92.75,92.76,7000.0,42.1821,42.1866,42.1776,42.1821,7000.0
2011-04-29 10:45:00,92.75,92.77,92.75,92.76,5000.0,42.1776,42.1866,42.1776,42.1821,5000.0
2011-04-29 10:50:00,92.76,92.77,92.75,92.76,6000.0,42.1821,42.1866,42.1776,42.1821,6000.0
2011-04-29 10:55:00,92.75,92.76,92.74,92.76,7000.0,42.1776,42.1821,42.173,42.1821,7000.0
2011-04-29 11:00:00,92.76,92.76,92.73,92.73,9400.0,42.1821,42.1821,42.1685,42.1685,9400.0
2011-04-29 11:05:00,92.73,92.75,92.73,92.74,10000.0,42.1685,42.1776,42.1685,42.173,10000.0
2011-04-29 11:10:00,92.73,92.74,92.73,92.74,800.0,42.1685,42.173,42.1685,42.173,800.0
2011-04-29 11:15:00,92.73,92.73,92.72,92.73,1100.0,42.1685,42.1685,42.1639,42.1685,1100.0
2011-04-29 11:20:00,92.72,92.73,92.72,92.73,2800.0,42.1639,42.1685,42.1639,42.1685,2800.0
2011-04-29 11:25:00,92.73,92.73,92.73,92.73,1600.0,42.1685,42.1685,42.1685,42.1685,1600.0
2011-04-29 11:30:00,92.73,92.73,92.73,92.73,2400.0,42.1685,42.1685,42.1685,42.1685,2400.0
2011-04-29 11:35:00,92.72,92.74,92.72,92.74,3500.0,42.1639,42.173,42.1639,42.173,3500.0
2011-04-29 11:40:00,92.74,92.75,92.74,92.74,1900.0,42.173,42.1776,42.173,42.173,1900.0
2011-04-29 11:45:00,92.75,92.76,92.74,92.76,8600.0,42.1776,42.1821,42.173,42.1821,8600.0
2011-04-29 11:50:00,92.76,92.77,92.75,92.75,3500.0,42.1821,42.1866,42.1776,42.1776,3500.0
2011-04-29 11:55:00,92.74,92.75,92.73,92.74,4600.0,42.173,42.1776,42.1685,42.173,4600.0
2011-04-29 12:00:00,92.75,92.76,92.74,92.74,4600.0,42.1776,42.1821,42.173,42.173,4600.0
2011-04-29 12:05:00,92.76,92.76,92.74,92.75,5600.0,42.1821,42.1821,42.173,42.1776,5600.0
2011-04-29 12:10:00,92.76,92.76,92.75,92.75,1400.0,42.1821,42.1821,42.1776,42.1776,1400.0
2011-04-29 12:15:00,92.74,92.76,92.74,92.75,1700.0,42.173,42.1821,42.173,42.1776,1700.0
2011-04-29 12:20:00,92.76,92.79,92.76,92.79,27700.0,42.1821,42.1957,42.1821,42.1957,27700.0
2011-04-29 12:25:00,92.79,92.8,92.78,92.8,3300.0,42.1957,42.2003,42.1912,42.2003,3300.0
2011-04-29 12:30:00,92.8,92.8,92.79,92.79,4000.0,42.2003,42.2003,42.1957,42.1957,4000.0
2011-04-29 12:35:00,92.8,92.8,92.8,92.8,2600.0,42.2003,42.2003,42.2003,42.2003,2600.0
2011-04-29 12:40:00,92.8,92.81,92.8,92.81,5300.0,42.2003,42.2048,42.2003,42.2048,5300.0
2011-04-29 12:45:00,92.81,92.83,92.8,92.82,4700.0,42.2048,42.2139,42.2003,42.2094,4700.0
2011-04-29 12:50:00,92.83,92.83,92.82,92.83,4200.0,42.2139,42.2139,42.2094,42.2139,4200.0
2011-04-29 12:55:00,92.82,92.83,92.82,92.82,1500.0,42.2094,42.2139,42.2094,42.2094,1500.0
2011-04-29 13:00:00,92.83,92.83,92.82,92.82,7200.0,42.2139,42.2139,42.2094,42.2094,7200.0
2011-04-29 13:05:00,92.83,92.83,92.82,92.82,7200.0,42.2139,42.2139,42.2094,42.2094,7200.0
2011-04-29 13:10:00,92.82,92.83,92.81,92.83,3300.0,42.2094,42.2139,42.2048,42.2139,3300.0
2011-04-29 13:15:00,92.82,92.83,92.81,92.81,5600.0,42.2094,42.2139,42.2048,42.2048,5600.0
2011-04-29 13:20:00,92.81,92.81,92.78,92.79,16100.0,42.2048,42.2048,42.1912,42.1957,16100.0
2011-04-29 13:25:00,92.79,92.79,92.78,92.78,6200.0,42.1957,42.1957,42.1912,42.1912,6200.0
2011-04-29 13:30:00,92.79,92.79,92.78,92.78,7100.0,42.1957,42.1957,42.1912,42.1912,7100.0
2011-04-29 13:35:00,92.79,92.79,92.78,92.79,2700.0,42.1957,42.1957,42.1912,42.1957,2700.0
2011-04-29 13:40:00,92.78,92.79,92.78,92.78,2700.0,42.1912,42.1957,42.1912,42.1912,2700.0
2011-04-29 13:45:00,92.78,92.78,92.77,92.78,4700.0,42.1912,42.1912,42.1866,42.1912,4700.0
2011-04-29 13:50:00,92.77,92.78,92.77,92.78,3100.0,42.1866,42.1912,42.1866,42.1912,3100.0
2011-04-29 13:55:00,92.78,92.78,92.77,92.78,3000.0,42.1912,42.1912,42.1866,42.1912,3000.0
2011-04-29 14:00:00,92.77,92.78,92.77,92.77,2600.0,42.1866,42.1912,42.1866,42.1866,2600.0
2011-04-29 14:05:00,92.78,92.78,92.77,92.77,2300.0,42.1912,42.1912,42.1866,42.1866,2300.0
2011-04-29 14:10:00,92.78,92.78,92.78,92.78,1000.0,42.1912,42.1912,42.1912,42.1912,1000.0
2011-04-29 14:15:00,92.78,92.8,92.77,92.79,120600.0,42.1912,42.2003,42.1866,42.1957,120600.0
2011-04-29 14:20:00,92.79,92.79,92.79,92.79,2000.0,42.1957,42.1957,42.1957,42.1957,2000.0
2011-04-29 14:25:00,92.78,92.79,92.78,92.78,5100.0,42.1912,42.1957,42.1912,42.1912,5100.0
2011-04-29 14:30:00,92.78,92.79,92.78,92.78,3400.0,42.1912,42.1957,42.1912,42.1912,3400.0
2011-04-29 14:35:00,92.79,92.79,92.78,92.79,3300.0,42.1957,42.1957,42.1912,42.1957,3300.0
2011-04-29 14:40:00,92.79,92.79,92.78,92.78,5300.0,42.1957,42.1957,42.1912,42.1912,5300.0
2011-04-29 14:45:00,92.79,92.79,92.78,92.79,5800.0,42.1957,42.1957,42.1912,42.1957,5800.0
2011-04-29 14:50:00,92.79,92.8,92.79,92.8,5800.0,42.1957,42.2003,42.1957,42.2003,5800.0
2011-04-29 14:55:00,92.79,92.8,92.79,92.8,4500.0,42.1957,42.2003,42.1957,42.2003,4500.0
2011-04-29 15:00:00,92.79,92.8,92.79,92.8,700.0,42.1957,42.2003,42.1957,42.2003,700.0
2011-04-29 15:05:00,92.8,92.8,92.79,92.8,6900.0,42.2003,42.2003,42.1957,42.2003,6900.0
2011-04-29 15:10:00,92.8,92.82,92.8,92.8,17400.0,42.2003,42.2094,42.2003,42.2003,17400.0
2011-04-29 15:15:00,92.82,92.83,92.82,92.83,7900.0,42.2094,42.2139,42.2094,42.2139,7900.0
2011-04-29 15:20:00,92.83,92.84,92.82,92.83,5900.0,42.2139,42.2185,42.2094,42.2139,5900.0
2011-04-29 15:25:00,92.83,92.84,92.83,92.84,23800.0,42.2139,42.2185,42.2139,42.2185,23800.0
2011-04-29 15:30:00,92.84,92.84,92.82,92.83,13400.0,42.2185,42.2185,42.2094,42.2139,13400.0
2011-04-29 15:35:00,92.82,92.83,92.82,92.83,13000.0,42.2094,42.2139,42.2094,42.2139,13000.0
2011-04-29 15:40:00,92.83,92.83,92.82,92.83,3500.0,42.2139,42.2139,42.2094,42.2139,3500.0
2011-04-29 15:45:00,92.83,92.83,92.82,92.83,10100.0,42.2139,42.2139,42.2094,42.2139,10100.0
2011-04-29 15:50:00,92.83,92.83,92.82,92.83,17500.0,42.2139,42.2139,42.2094,42.2139,17500.0
2011-04-29 15:55:00,92.83,92.85,92.82,92.85,117000.0,42.2139,42.223,42.2094,42.223,117000.0
2011-05-02 09:30:00,92.31,92.42,92.21,92.28,35000.0,42.2382,42.2886,42.1925,42.2245,35000.0
2011-05-02 09:35:00,92.27,92.31,92.26,92.31,5500.0,42.2199,42.2382,42.2154,42.2382,5500.0
2011-05-02 09:40:00,92.31,92.35,92.3,92.34,18900.0,42.2382,42.2565,42.2337,42.252,18900.0
2011-05-02 09:45:00,92.32,92.35,92.32,92.33,5100.0,42.2428,42.2565,42.2428,42.2474,5100.0
2011-05-02 09:50:00,92.33,92.39,92.33,92.39,26600.0,42.2474,42.2748,42.2474,42.2748,26600.0
2011-05-02 09:55:00,92.38,92.39,92.35,92.37,12100.0,42.2703,42.2748,42.2565,42.2657,12100.0
2011-05-02 10:00:00,92.37,92.38,92.36,92.37,9700.0,42.2657,42.2703,42.2611,42.2657,9700.0
2011-05-02 10:05:00,92.37,92.38,92.35,92.37,14800.0,42.2657,42.2703,42.2565,42.2657,14800.0
2011-05-02 10:10:00,92.36,92.37,92.35,92.35,2800.0,42.2611,42.2657,42.2565,42.2565,2800.0
2011-05-02 10:15:00,92.36,92.36,92.34,92.36,2300.0,42.2611,42.2611,42.252,42.2611,2300.0
2011-05-02 10:20:00,92.35,92.38,92.35,92.37,8200.0,42.2565,42.2703,42.2565,42.2657,8200.0
2011-05-02 10:25:00,92.38,92.38,92.35,92.35,9200.0,42.2703,42.2703,42.2565,42.2565,9200.0
2011-05-02 10:30:00,92.36,92.4,92.33,92.37,62000.0,42.2611,42.2794,42.2474,42.2657,62000.0
2011-05-02 10:35:00,92.36,92.37,92.36,92.37,16700.0,42.2611,42.2657,42.2611,42.2657,16700.0
2011-05-02 10:40:00,92.37,92.38,92.36,92.37,10000.0,42.2657,42.2703,42.2611,42.2657,10000.0
2011-05-02 10:45:00,92.37,92.38,92.36,92.37,7900.0,42.2657,42.2703,42.2611,42.2657,7900.0
2011-05-02 10:50:00,92.37,92.37,92.35,92.36,7300.0,42.2657,42.2657,42.2565,42.2611,7300.0
2011-05-02 10:55:00,92.35,92.37,92.35,92.36,3200.0,42.2565,42.2657,42.2565,42.2611,3200.0
2011-05-02 11:00:00,92.35,92.37,92.35,92.35,7400.0,42.2565,42.2657,42.2565,42.2565,7400.0
2011-05-02 11:05:00,92.36,92.38,92.36,92.37,15200.0,42.2611,42.2703,42.2611,42.2657,15200.0
2011-05-02 11:10:00,92.37,92.38,92.36,92.37,6400.0,42.2657,42.2703,42.2611,42.2657,6400.0
2011-05-02 11:15:00,92.37,92.39,92.36,92.37,4900.0,42.2657,42.2748,42.2611,42.2657,4900.0
2011-05-02 11:20:00,92.37,92.39,92.36,92.37,4300.0,42.2657,42.2748,42.2611,42.2657,4300.0
2011-05-02 11:25:00,92.37,92.37,92.36,92.36,4300.0,42.2657,42.2657,42.2611,42.2611,4300.0
2011-05-02 11:30:00,92.36,92.37,92.36,92.37,3900.0,42.2611,42.2657,42.2611,42.2657,3900.0
2011-05-02 11:35:00,92.36,92.37,92.36,92.36,4300.0,42.2611,42.2657,42.2611,42.2611,4300.0
2011-05-02 11:40:00,92.37,92.37,92.35,92.35,5700.0,42.2657,42.2657,42.2565,42.2565,5700.0
2011-05-02 11:45:00,92.35,92.36,92.34,92.34,7400.0,42.2565,42.2611,42.252,42.252,7400.0
2011-05-02 11:50:00,92.35,92.35,92.34,92.35,6800.0,42.2565,42.2565,42.252,42.2565,6800.0
2011-05-02 11:55:00,92.34,92.36,92.34,92.35,3700.0,42.252,42.2611,42.252,42.2565,3700.0
2011-05-02 12:00:00,92.36,92.36,92.35,92.36,700.0,42.2611,42.2611,42.2565,42.2611,700.0
2011-05-02 12:05:00,92.36,92.36,92.35,92.36,6400.0,42.2611,42.2611,42.2565,42.2611,6400.0
2011-05-02 12:10:00,92.35,92.37,92.35,92.37,6100.0,42.2565,42.2657,42.2565,42.2657,6100.0
2011-05-02 12:15:00,92.36,92.37,92.35,92.37,14800.0,42.2611,42.2657,42.2565,42.2657,14800.0
2011-05-02 12:20:00,92.36,92.38,92.36,92.37,7200.0,42.2611,42.2703,42.2611,42.2657,7200.0
2011-05-02 12:25:00,92.36,92.36,92.31,92.31,20300.0,42.2611,42.2611,42.2382,42.2382,20300.0
2011-05-02 12:30:00,92.31,92.34,92.31,92.34,3600.0,42.2382,42.252,42.2382,42.252,3600.0
2011-05-02 12:35:00,92.33,92.37,92.33,92.35,9700.0,42.2474,42.2657,42.2474,42.2565,9700.0
2011-05-02 12:40:00,92.36,92.37,92.35,92.35,9600.0,42.2611,42.2657,42.2565,42.2565,9600.0
2011-05-02 12:45:00,92.36,92.36,92.34,92.36,7400.0,42.2611,42.2611,42.252,42.2611,7400.0
2011-05-02 12:50:00,92.35,92.37,92.35,92.37,7600.0,42.2565,42.2657,42.2565,42.2657,7600.0
2011-05-02 12:55:00,92.36,92.37,92.36,92.37,5700.0,42.2611,42.2657,42.2611,42.2657,5700.0
2011-05-02 13:00:00,92.36,92.37,92.36,92.37,6900.0,42.2611,42.2657,42.2611,42.2657,6900.0
2011-05-02 13:05:00,92.36,92.37,92.36,92.37,2700.0,42.2611,42.2657,42.2611,42.2657,2700.0
2011-05-02 13:10:00,92.37,92.38,92.35,92.35,10000.0,42.2657,42.2703,42.2565,42.2565,10000.0
2011-05-02 13:15:00,92.37,92.38,92.37,92.38,2000.0,42.2657,42.2703,42.2657,42.2703,2000.0
2011-05-02 13:20:00,92.39,92.39,92.37,92.37,7500.0,42.2748,42.2748,42.2657,42.2657,7500.0
2011-05-02 13:25:00,92.37,92.37,92.37,92.37,5000.0,42.2657,42.2657,42.2657,42.2657,5000.0
2011-05-02 13:30:00,92.37,92.38,92.36,92.38,1500.0,42.2657,42.2703,42.2611,42.2703,1500.0
2011-05-02 13:35:00,92.38,92.38,92.37,92.38,1300.0,42.2703,42.2703,42.2657,42.2703,1300.0
2011-05-02 13:40:00,92.38,92.38,92.37,92.38,1600.0,42.2703,42.2703,42.2657,42.2703,1600.0
2011-05-02 13:45:00,92.38,92.38,92.37,92.38,2900.0,42.2703,42.2703,42.2657,42.2703,2900.0
2011-05-02 13:50:00,92.37,92.38,92.36,92.37,7700.0,42.2657,42.2703,42.2611,42.2657,7700.0
2011-05-02 13:55:00,92.37,92.38,92.36,92.36,3800.0,42.2657,42.2703,42.2611,42.2611,3800.0
2011-05-02 14:00:00,92.37,92.38,92.36,92.38,8900.0,42.2657,42.2703,42.2611,42.2703,8900.0
2011-05-02 14:05:00,92.38,92.4,92.38,92.4,4600.0,42.2703,42.2794,42.2703,42.2794,4600.0
2011-05-02 14:10:00,92.39,92.4,92.39,92.4,2800.0,42.2748,42.2794,42.2748,42.2794,2800.0
2011-05-02 14:15:00,92.39,92.4,92.37,92.39,6700.0,42.2748,42.2794,42.2657,42.2748,6700.0
2011-05-02 14:20:00,92.39,92.4,92.38,92.39,5400.0,42.2748,42.2794,42.2703,42.2748,5400.0
2011-05-02 14:25:00,92.39,92.39,92.38,92.38,7500.0,42.2748,42.2748,42.2703,42.2703,7500.0
2011-05-02 14:30:00,92.39,92.39,92.37,92.39,9800.0,42.2748,42.2748,42.2657,42.2748,9800.0
2011-05-02 14:35:00,92.39,92.39,92.37,92.38,5600.0,42.2748,42.2748,42.2657,42.2703,5600.0
2011-05-02 14:40:00,92.38,92.39,92.37,92.38,7100.0,42.2703,42.2748,42.2657,42.2703,7100.0
2011-05-02 14:45:00,92.38,92.39,92.37,92.39,4200.0,42.2703,42.2748,42.2657,42.2748,4200.0
2011-05-02 14:50:00,92.38,92.4,92.36,92.36,17900.0,42.2703,42.2794,42.2611,42.2611,17900.0
2011-05-02 14:55:00,92.36,92.37,92.36,92.37,1600.0,42.2611,42.2657,42.2611,42.2657,1600.0
2011-05-02 15:00:00,92.37,92.37,92.33,92.35,9000.0,42.2657,42.2657,42.2474,42.2565,9000.0
2011-05-02 15:05:00,92.35,92.36,92.34,92.35,6000.0,42.2565,42.2611,42.252,42.2565,6000.0
2011-05-02 15:10:00,92.35,92.36,92.34,92.34,9400.0,42.2565,42.2611,42.252,42.252,9400.0
2011-05-02 15:15:00,92.35,92.36,92.35,92.36,3200.0,42.2565,42.2611,42.2565,42.2611,3200.0
2011-05-02 15:20:00,92.35,92.36,92.35,92.36,1700.0,42.2565,42.2611,42.2565,42.2611,1700.0
2011-05-02 15:25:00,92.35,92.36,92.34,92.35,45900.0,42.2565,42.2611,42.252,42.2565,45900.0
2011-05-02 15:30:00,92.34,92.35,92.33,92.34,2700.0,42.252,42.2565,42.2474,42.252,2700.0
2011-05-02 15:35:00,92.34,92.34,92.32,92.32,18900.0,42.252,42.252,42.2428,42.2428,18900.0
2011-05-02 15:40:00,92.32,92.33,92.31,92.32,10600.0,42.2428,42.2474,42.2382,42.2428,10600.0
2011-05-02 15:45:00,92.32,92.33,92.32,92.33,6200.0,42.2428,42.2474,42.2428,42.2474,6200.0
2011-05-02 15:50:00,92.33,92.34,92.32,92.32,7700.0,42.2474,42.252,42.2428,42.2428,7700.0
2011-05-02 15:55:00,92.32,92.32,92.24,92.24,57600.0,42.2428,42.2428,42.2062,42.2062,57600.0
2011-05-03 09:30:00,92.42,92.43,92.32,92.34,28700.0,42.2886,42.2931,42.2428,42.252,28700.0
2011-05-03 09:35:00,92.34,92.36,92.33,92.33,2400.0,42.252,42.2611,42.2474,42.2474,2400.0
2011-05-03 09:40:00,92.33,92.35,92.32,92.33,10000.0,42.2474,42.2565,42.2428,42.2474,10000.0
2011-05-03 09:45:00,92.32,92.33,92.3,92.31,16700.0,42.2428,42.2474,42.2337,42.2382,16700.0
2011-05-03 09:50:00,92.33,92.33,92.3,92.3,4400.0,42.2474,42.2474,42.2337,42.2337,4400.0
2011-05-03 09:55:00,92.3,92.33,92.3,92.31,10600.0,42.2337,42.2474,42.2337,42.2382,10600.0
2011-05-03 10:00:00,92.31,92.32,92.29,92.29,4600.0,42.2382,42.2428,42.2291,42.2291,4600.0
2011-05-03 10:05:00,92.31,92.34,92.29,92.29,16000.0,42.2382,42.252,42.2291,42.2291,16000.0
2011-05-03 10:10:00,92.29,92.3,92.28,92.28,4300.0,42.2291,42.2337,42.2245,42.2245,4300.0
2011-05-03 10:15:00,92.29,92.3,92.28,92.29,4300.0,42.2291,42.2337,42.2245,42.2291,4300.0
2011-05-03 10:20:00,92.3,92.3,92.28,92.29,1600.0,42.2337,42.2337,42.2245,42.2291,1600.0
2011-05-03 10:25:00,92.28,92.29,92.25,92.26,6800.0,42.2245,42.2291,42.2108,42.2154,6800.0
2011-05-03 10:30:00,92.25,92.26,92.24,92.24,10700.0,42.2108,42.2154,42.2062,42.2062,10700.0
2011-05-03 10:35:00,92.24,92.25,92.21,92.21,20200.0,42.2062,42.2108,42.1925,42.1925,20200.0
2011-05-03 10:40:00,92.21,92.22,92.21,92.22,3900.0,42.1925,42.1971,42.1925,42.1971,3900.0
2011-05-03 10:45:00,92.21,92.23,92.21,92.21,3400.0,42.1925,42.2016,42.1925,42.1925,3400.0
2011-05-03 10:50:00,92.23,92.25,92.22,92.25,6800.0,42.2016,42.2108,42.1971,42.2108,6800.0
2011-05-03 10:55:00,92.23,92.24,92.21,92.21,8300.0,42.2016,42.2062,42.1925,42.1925,8300.0
2011-05-03 11:00:00,92.22,92.22,92.19,92.19,44500.0,42.1971,42.1971,42.1833,42.1833,44500.0
2011-05-03 11:05:00,92.19,92.21,92.19,92.19,12300.0,42.1833,42.1925,42.1833,42.1833,12300.0
2011-05-03 11:10:00,92.2,92.23,92.19,92.21,8900.0,42.1879,42.2016,42.1833,42.1925,8900.0
2011-05-03 11:15:00,92.21,92.22,92.19,92.2,13300.0,42.1925,42.1971,42.1833,42.1879,13300.0
2011-05-03 11:20:00,92.21,92.21,92.19,92.19,4900.0,42.1925,42.1925,42.1833,42.1833,4900.0
2011-05-03 11:25:00,92.21,92.21,92.19,92.19,6500.0,42.1925,42.1925,42.1833,42.1833,6500.0
2011-05-03 11:30:00,92.2,92.22,92.2,92.22,7700.0,42.1879,42.1971,42.1879,42.1971,7700.0
2011-05-03 11:35:00,92.21,92.23,92.2,92.21,5300.0,42.1925,42.2016,42.1879,42.1925,5300.0
2011-05-03 11:40:00,92.2,92.23,92.2,92.23,2900.0,42.1879,42.2016,42.1879,42.2016,2900.0
2011-05-03 11:45:00,92.23,92.3,92.21,92.27,30500.0,42.2016,42.2337,42.1925,42.2199,30500.0
2011-05-03 11:50:00,92.27,92.28,92.24,92.27,5500.0,42.2199,42.2245,42.2062,42.2199,5500.0
2011-05-03 11:55:00,92.26,92.26,92.2,92.2,5600.0,42.2154,42.2154,42.1879,42.1879,5600.0
2011-05-03 12:00:00,92.2,92.3,92.2,92.25,28800.0,42.1879,42.2337,42.1879,42.2108,28800.0
2011-05-03 12:05:00,92.24,92.25,92.2,92.2,14700.0,42.2062,42.2108,42.1879,42.1879,14700.0
2011-05-03 12:10:00,92.2,92.21,92.2,92.21,4200.0,42.1879,42.1925,42.1879,42.1925,4200.0
2011-05-03 12:15:00,92.2,92.22,92.2,92.2,19000.0,42.1879,42.1971,42.1879,42.1879,19000.0
2011-05-03 12:20:00,92.21,92.21,92.2,92.21,6300.0,42.1925,42.1925,42.1879,42.1925,6300.0
2011-05-03 12:25:00,92.22,92.24,92.21,92.21,5000.0,42.1971,42.2062,42.1925,42.1925,5000.0
2011-05-03 12:30:00,92.22,92.22,92.2,92.21,4800.0,42.1971,42.1971,42.1879,42.1925,4800.0
2011-05-03 12:35:00,92.21,92.22,92.21,92.21,4000.0,42.1925,42.1971,42.1925,42.1925,4000.0
2011-05-03 12:40:00,92.21,92.21,92.2,92.21,2200.0,42.1925,42.1925,42.1879,42.1925,2200.0
2011-05-03 12:45:00,92.21,92.21,92.2,92.2,1500.0,42.1925,42.1925,42.1879,42.1879,1500.0
2011-05-03 12:50:00,92.2,92.21,92.19,92.19,9700.0,42.1879,42.1925,42.1833,42.1833,9700.0
2011-05-03 12:55:00,92.2,92.21,92.19,92.19,2600.0,42.1879,42.1925,42.1833,42.1833,2600.0
2011-05-03 13:00:00,92.19,92.21,92.19,92.2,6300.0,42.1833,42.1925,42.1833,42.1879,6300.0
2011-05-03 13:05:00,92.2,92.24,92.19,92.24,7700.0,42.1879,42.2062,42.1833,42.2062,7700.0
2011-05-03 13:10:00,92.23,92.25,92.21,92.21,1600.0,42.2016,42.2108,42.1925,42.1925,1600.0
2011-05-03 13:15:00,92.21,92.23,92.21,92.22,1100.0,42.1925,42.2016,42.1925,42.1971,1100.0
2011-05-03 13:20:00,92.23,92.26,92.23,92.26,3000.0,42.2016,42.2154,42.2016,42.2154,3000.0
2011-05-03 13:25:00,92.26,92.26,92.23,92.23,6300.0,42.2154,42.2154,42.2016,42.2016,6300.0
2011-05-03 13:30:00,92.23,92.24,92.22,92.23,3900.0,42.2016,42.2062,42.1971,42.2016,3900.0
2011-05-03 13:35:00,92.23,92.28,92.22,92.24,13800.0,42.2016,42.2245,42.1971,42.2062,13800.0
2011-05-03 13:40:00,92.25,92.25,92.22,92.22,8300.0,42.2108,42.2108,42.1971,42.1971,8300.0
2011-05-03 13:45:00,92.22,92.23,92.21,92.22,3400.0,42.1971,42.2016,42.1925,42.1971,3400.0
2011-05-03 13:50:00,92.21,92.23,92.21,92.21,1100.0,42.1925,42.2016,42.1925,42.1925,1100.0
2011-05-03 13:55:00,92.22,92.23,92.2,92.21,3000.0,42.1971,42.2016,42.1879,42.1925,3000.0
2011-05-03 14:00:00,92.23,92.23,92.2,92.22,3400.0,42.2016,42.2016,42.1879,42.1971,3400.0
2011-05-03 14:05:00,92.23,92.23,92.2,92.2,3200.0,42.2016,42.2016,42.1879,42.1879,3200.0
2011-05-03 14:10:00,92.2,92.21,92.16,92.19,35600.0,42.1879,42.1925,42.1696,42.1833,35600.0
2011-05-03 14:15:00,92.2,92.22,92.19,92.21,8900.0,42.1879,42.1971,42.1833,42.1925,8900.0
2011-05-03 14:20:00,92.21,92.24,92.21,92.21,9200.0,42.1925,42.2062,42.1925,42.1925,9200.0
2011-05-03 14:25:00,92.21,92.23,92.17,92.21,29400.0,42.1925,42.2016,42.1742,42.1925,29400.0
2011-05-03 14:30:00,92.21,92.24,92.2,92.23,17600.0,42.1925,42.2062,42.1879,42.2016,17600.0
2011-05-03 14:35:00,92.23,92.23,92.19,92.2,16000.0,42.2016,42.2016,42.1833,42.1879,16000.0
2011-05-03 14:40:00,92.2,92.2,92.17,92.19,13600.0,42.1879,42.1879,42.1742,42.1833,13600.0
2011-05-03 14:45:00,92.18,92.2,92.13,92.16,25400.0,42.1788,42.1879,42.1559,42.1696,25400.0
2011-05-03 14:50:00,92.14,92.16,92.11,92.11,28500.0,42.1605,42.1696,42.1467,42.1467,28500.0
2011-05-03 14:55:00,92.11,92.15,92.11,92.13,19900.0,42.1467,42.165,42.1467,42.1559,19900.0
2011-05-03 15:00:00,92.13,92.15,92.12,92.12,14200.0,42.1559,42.165,42.1513,42.1513,14200.0
2011-05-03 15:05:00,92.13,92.14,92.12,92.12,7100.0,42.1559,42.1605,42.1513,42.1513,7100.0
2011-05-03 15:10:00,92.12,92.12,92.1,92.11,18500.0,42.1513,42.1513,42.1421,42.1467,18500.0
2011-05-03 15:15:00,92.11,92.14,92.11,92.13,11400.0,42.1467,42.1605,42.1467,42.1559,11400.0
2011-05-03 15:20:00,92.14,92.15,92.12,92.14,7500.0,42.1605,42.165,42.1513,42.1605,7500.0
2011-05-03 15:25:00,92.14,92.17,92.14,92.16,11200.0,42.1605,42.1742,42.1605,42.1696,11200.0
2011-05-03 15:30:00,92.16,92.21,92.15,92.21,9800.0,42.1696,42.1925,42.165,42.1925,9800.0
2011-05-03 15:35:00,92.2,92.2,92.16,92.17,18300.0,42.1879,42.1879,42.1696,42.1742,18300.0
2011-05-03 15:40:00,92.16,92.18,92.14,92.14,24100.0,42.1696,42.1788,42.1605,42.1605,24100.0
2011-05-03 15:45:00,92.14,92.22,92.14,92.21,25400.0,42.1605,42.1971,42.1605,42.1925,25400.0
2011-05-03 15:50:00,92.2,92.2,92.17,92.2,32500.0,42.1879,42.1879,42.1742,42.1879,32500.0
2011-05-03 15:55:00,92.2,92.31,92.19,92.25,71800.0,42.1879,42.2382,42.1833,42.2108,71800.0
2011-05-04 09:30:00,92.38,92.38,92.21,92.29,18900.0,42.2703,42.2703,42.1925,42.2291,18900.0
2011-05-04 09:35:00,92.31,92.36,92.27,92.32,5000.0,42.2382,42.2611,42.2199,42.2428,5000.0
2011-05-04 09:40:00,92.32,92.35,92.25,92.27,10100.0,42.2428,42.2565,42.2108,42.2199,10100.0
2011-05-04 09:45:00,92.27,92.28,92.23,92.24,12400.0,42.2199,42.2245,42.2016,42.2062,12400.0
2011-05-04 09:50:00,92.24,92.25,92.22,92.25,3000.0,42.2062,42.2108,42.1971,42.2108,3000.0
2011-05-04 09:55:00,92.25,92.26,92.2,92.21,16800.0,42.2108,42.2154,42.1879,42.1925,16800.0
2011-05-04 10:00:00,92.2,92.2,92.13,92.15,19700.0,42.1879,42.1879,42.1559,42.165,19700.0
2011-05-04 10:05:00,92.14,92.15,92.13,92.14,3400.0,42.1605,42.165,42.1559,42.1605,3400.0
2011-05-04 10:10:00,92.13,92.14,92.12,92.14,6200.0,42.1559,42.1605,42.1513,42.1605,6200.0
2011-05-04 10:15:00,92.14,92.17,92.12,92.17,12400.0,42.1605,42.1742,42.1513,42.1742,12400.0
2011-05-04 10:20:00,92.17,92.18,92.15,92.15,7200.0,42.1742,42.1788,42.165,42.165,7200.0
2011-05-04 10:25:00,92.15,92.22,92.15,92.21,9000.0,42.165,42.1971,42.165,42.1925,9000.0
2011-05-04 10:30:00,92.21,92.24,92.21,92.23,14500.0,42.1925,42.2062,42.1925,42.2016,14500.0
2011-05-04 10:35:00,92.22,92.23,92.2,92.21,4300.0,42.1971,42.2016,42.1879,42.1925,4300.0
2011-05-04 10:40:00,92.2,92.22,92.19,92.2,6600.0,42.1879,42.1971,42.1833,42.1879,6600.0
2011-05-04 10:45:00,92.21,92.22,92.19,92.2,15100.0,42.1925,42.1971,42.1833,42.1879,15100.0
2011-05-04 10:50:00,92.22,92.25,92.2,92.24,4800.0,42.1971,42.2108,42.1879,42.2062,4800.0
2011-05-04 10:55:00,92.24,92.27,92.23,92.25,5100.0,42.2062,42.2199,42.2016,42.2108,5100.0
2011-05-04 11:00:00,92.26,92.26,92.22,92.24,6200.0,42.2154,42.2154,42.1971,42.2062,6200.0
2011-05-04 11:05:00,92.23,92.26,92.23,92.25,63100.0,42.2016,42.2154,42.2016,42.2108,63100.0
2011-05-04 11:10:00,92.25,92.28,92.25,92.27,16500.0,42.2108,42.2245,42.2108,42.2199,16500.0
2011-05-04 11:15:00,92.27,92.28,92.22,92.22,18000.0,42.2199,42.2245,42.1971,42.1971,18000.0
2011-05-04 11:20:00,92.22,92.24,92.18,92.24,3600.0,42.1971,42.2062,42.1788,42.2062,3600.0
2011-05-04 11:25:00,92.23,92.25,92.22,92.23,4100.0,42.2016,42.2108,42.1971,42.2016,4100.0
2011-05-04 11:30:00,92.24,92.25,92.2,92.24,5400.0,42.2062,42.2108,42.1879,42.2062,5400.0
2011-05-04 11:35:00,92.24,92.25,92.23,92.23,2800.0,42.2062,42.2108,42.2016,42.2016,2800.0
2011-05-04 11:40:00,92.23,92.26,92.22,92.24,3300.0,42.2016,42.2154,42.1971,42.2062,3300.0
2011-05-04 11:45:00,92.24,92.26,92.23,92.26,1400.0,42.2062,42.2154,42.2016,42.2154,1400.0
2011-05-04 11:50:00,92.25,92.26,92.23,92.23,3500.0,42.2108,42.2154,42.2016,42.2016,3500.0
2011-05-04 11:55:00,92.24,92.26,92.23,92.26,1400.0,42.2062,42.2154,42.2016,42.2154,1400.0
2011-05-04 12:00:00,92.25,92.26,92.24,92.24,6900.0,42.2108,42.2154,42.2062,42.2062,6900.0
2011-05-04 12:05:00,92.23,92.23,92.22,92.23,3500.0,42.2016,42.2016,42.1971,42.2016,3500.0
2011-05-04 12:10:00,92.23,92.24,92.22,92.22,3400.0,42.2016,42.2062,42.1971,42.1971,3400.0
2011-05-04 12:15:00,92.22,92.22,92.19,92.2,9100.0,42.1971,42.1971,42.1833,42.1879,9100.0
2011-05-04 12:20:00,92.19,92.2,92.18,92.2,7900.0,42.1833,42.1879,42.1788,42.1879,7900.0
2011-05-04 12:25:00,92.2,92.2,92.18,92.18,3800.0,42.1879,42.1879,42.1788,42.1788,3800.0
2011-05-04 12:30:00,92.18,92.19,92.17,92.18,7300.0,42.1788,42.1833,42.1742,42.1788,7300.0
2011-05-04 12:35:00,92.18,92.18,92.16,92.17,9700.0,42.1788,42.1788,42.1696,42.1742,9700.0
2011-05-04 12:40:00,92.18,92.18,92.16,92.16,1900.0,42.1788,42.1788,42.1696,42.1696,1900.0
2011-05-04 12:45:00,92.16,92.17,92.16,92.17,5000.0,42.1696,42.1742,42.1696,42.1742,5000.0
2011-05-04 12:50:00,92.17,92.17,92.15,92.17,5400.0,42.1742,42.1742,42.165,42.1742,5400.0
2011-05-04 12:55:00,92.16,92.17,92.16,92.16,3400.0,42.1696,42.1742,42.1696,42.1696,3400.0
2011-05-04 13:00:00,92.16,92.18,92.16,92.17,5400.0,42.1696,42.1788,42.1696,42.1742,5400.0
2011-05-04 13:05:00,92.16,92.2,92.16,92.2,4300.0,42.1696,42.1879,42.1696,42.1879,4300.0
2011-05-04 13:10:00,92.19,92.19,92.16,92.16,4000.0,42.1833,42.1833,42.1696,42.1696,4000.0
2011-05-04 13:15:00,92.16,92.17,92.15,92.15,4600.0,42.1696,42.1742,42.165,42.165,4600.0
2011-05-04 13:20:00,92.17,92.18,92.16,92.17,4100.0,42.1742,42.1788,42.1696,42.1742,4100.0
2011-05-04 13:25:00,92.16,92.18,92.16,92.17,4800.0,42.1696,42.1788,42.1696,42.1742,4800.0
2011-05-04 13:30:00,92.18,92.2,92.17,92.19,4100.0,42.1788,42.1879,42.1742,42.1833,4100.0
2011-05-04 13:35:00,92.2,92.2,92.16,92.18,9700.0,42.1879,42.1879,42.1696,42.1788,9700.0
2011-05-04 13:40:00,92.18,92.2,92.18,92.19,8800.0,42.1788,42.1879,42.1788,42.1833,8800.0
2011-05-04 13:45:00,92.19,92.19,92.17,92.18,6000.0,42.1833,42.1833,42.1742,42.1788,6000.0
2011-05-04 13:50:00,92.19,92.2,92.17,92.18,6400.0,42.1833,42.1879,42.1742,42.1788,6400.0
2011-05-04 13:55:00,92.18,92.23,92.18,92.23,9800.0,42.1788,42.2016,42.1788,42.2016,9800.0
2011-05-04 14:00:00,92.23,92.23,92.19,92.19,7600.0,42.2016,42.2016,42.1833,42.1833,7600.0
2011-05-04 14:05:00,92.21,92.21,92.19,92.2,4200.0,42.1925,42.1925,42.1833,42.1879,4200.0
2011-05-04 14:10:00,92.19,92.2,92.18,92.18,3600.0,42.1833,42.1879,42.1788,42.1788,3600.0
2011-05-04 14:15:00,92.19,92.21,92.19,92.21,6200.0,42.1833,42.1925,42.1833,42.1925,6200.0
2011-05-04 14:20:00,92.22,92.25,92.22,92.24,3800.0,42.1971,42.2108,42.1971,42.2062,3800.0
2011-05-04 14:25:00,92.23,92.25,92.23,92.23,6000.0,42.2016,42.2108,42.2016,42.2016,6000.0
2011-05-04 14:30:00,92.23,92.24,92.23,92.24,3700.0,42.2016,42.2062,42.2016,42.2062,3700.0
2011-05-04 14:35:00,92.24,92.24,92.22,92.23,4200.0,42.2062,42.2062,42.1971,42.2016,4200.0
2011-05-04 14:40:00,92.22,92.23,92.22,92.23,2200.0,42.1971,42.2016,42.1971,42.2016,2200.0
2011-05-04 14:45:00,92.23,92.24,92.23,92.24,5400.0,42.2016,42.2062,42.2016,42.2062,5400.0
2011-05-04 14:50:00,92.24,92.24,92.23,92.24,3200.0,42.2062,42.2062,42.2016,42.2062,3200.0
2011-05-04 14:55:00,92.24,92.24,92.22,92.22,3800.0,42.2062,42.2062,42.1971,42.1971,3800.0
2011-05-04 15:00:00,92.22,92.23,92.21,92.21,6300.0,42.1971,42.2016,42.1925,42.1925,6300.0
2011-05-04 15:05:00,92.21,92.21,92.19,92.19,5700.0,42.1925,42.1925,42.1833,42.1833,5700.0
2011-05-04 15:10:00,92.19,92.2,92.18,92.18,3100.0,42.1833,42.1879,42.1788,42.1788,3100.0
2011-05-04 15:15:00,92.18,92.19,92.17,92.18,5200.0,42.1788,42.1833,42.1742,42.1788,5200.0
2011-05-04 15:20:00,92.18,92.21,92.17,92.21,7100.0,42.1788,42.1925,42.1742,42.1925,7100.0
2011-05-04 15:25:00,92.21,92.23,92.2,92.23,10900.0,42.1925,42.2016,42.1879,42.2016,10900.0
2011-05-04 15:30:00,92.22,92.24,92.18,92.19,11300.0,42.1971,42.2062,42.1788,42.1833,11300.0
2011-05-04 15:35:00,92.19,92.2,92.18,92.19,5000.0,42.1833,42.1879,42.1788,42.1833,5000.0
2011-05-04 15:40:00,92.19,92.19,92.18,92.18,7000.0,42.1833,42.1833,42.1788,42.1788,7000.0
2011-05-04 15:45:00,92.18,92.18,92.17,92.18,7700.0,42.1788,42.1788,42.1742,42.1788,7700.0
2011-05-04 15:50:00,92.18,92.18,92.15,92.15,10200.0,42.1788,42.1788,42.165,42.165,10200.0
2011-05-04 15:55:00,92.16,92.25,92.15,92.23,78200.0,42.1696,42.2108,42.165,42.2016,78200.0
2011-05-05 09:30:00,92.22,92.22,92.11,92.11,9100.0,42.1971,42.1971,42.1467,42.1467,9100.0
2011-05-05 09:35:00,92.14,92.14,92.07,92.07,24500.0,42.1605,42.1605,42.1284,42.1284,24500.0
2011-05-05 09:40:00,92.07,92.1,92.07,92.08,7400.0,42.1284,42.1421,42.1284,42.133,7400.0
2011-05-05 09:45:00,92.08,92.14,92.08,92.12,17000.0,42.133,42.1605,42.133,42.1513,17000.0
2011-05-05 09:50:00,92.13,92.13,92.12,92.12,2800.0,42.1559,42.1559,42.1513,42.1513,2800.0
2011-05-05 09:55:00,92.12,92.13,92.12,92.13,4200.0,42.1513,42.1559,42.1513,42.1559,4200.0
2011-05-05 10:00:00,92.12,92.15,92.12,92.15,11400.0,42.1513,42.165,42.1513,42.165,11400.0
2011-05-05 10:05:00,92.13,92.17,92.13,92.15,6200.0,42.1559,42.1742,42.1559,42.165,6200.0
2011-05-05 10:10:00,92.15,92.16,92.14,92.14,8500.0,42.165,42.1696,42.1605,42.1605,8500.0
2011-05-05 10:15:00,92.14,92.14,92.12,92.12,17000.0,42.1605,42.1605,42.1513,42.1513,17000.0
2011-05-05 10:20:00,92.12,92.12,92.1,92.11,11700.0,42.1513,42.1513,42.1421,42.1467,11700.0
2011-05-05 10:25:00,92.1,92.12,92.08,92.08,8100.0,42.1421,42.1513,42.133,42.133,8100.0
2011-05-05 10:30:00,92.08,92.09,92.06,92.07,32500.0,42.133,42.1376,42.1238,42.1284,32500.0
2011-05-05 10:35:00,92.08,92.09,92.08,92.09,6800.0,42.133,42.1376,42.133,42.1376,6800.0
2011-05-05 10:40:00,92.1,92.1,92.08,92.1,10500.0,42.1421,42.1421,42.133,42.1421,10500.0
2011-05-05 10:45:00,92.1,92.1,92.09,92.09,8100.0,42.1421,42.1421,42.1376,42.1376,8100.0
2011-05-05 10:50:00,92.09,92.1,92.06,92.06,22400.0,42.1376,42.1421,42.1238,42.1238,22400.0
2011-05-05 10:55:00,92.06,92.07,92.04,92.04,28600.0,42.1238,42.1284,42.1147,42.1147,28600.0
2011-05-05 11:00:00,92.04,92.06,92.03,92.05,11700.0,42.1147,42.1238,42.1101,42.1193,11700.0
2011-05-05 11:05:00,92.05,92.06,92.04,92.04,10400.0,42.1193,42.1238,42.1147,42.1147,10400.0
2011-05-05 11:10:00,92.05,92.05,92.01,92.02,52400.0,42.1193,42.1193,42.101,42.1055,52400.0
2011-05-05 11:15:00,92.03,92.04,92.01,92.03,8500.0,42.1101,42.1147,42.101,42.1101,8500.0
2011-05-05 11:20:00,92.03,92.08,92.03,92.04,33900.0,42.1101,42.133,42.1101,42.1147,33900.0
2011-05-05 11:25:00,92.03,92.05,92.03,92.05,6200.0,42.1101,42.1193,42.1101,42.1193,6200.0
2011-05-05 11:30:00,92.04,92.07,92.04,92.07,6700.0,42.1147,42.1284,42.1147,42.1284,6700.0
2011-05-05 11:35:00,92.07,92.13,92.06,92.13,17000.0,42.1284,42.1559,42.1238,42.1559,17000.0
2011-05-05 11:40:00,92.13,92.16,92.13,92.15,6400.0,42.1559,42.1696,42.1559,42.165,6400.0
2011-05-05 11:45:00,92.13,92.18,92.13,92.16,5300.0,42.1559,42.1788,42.1559,42.1696,5300.0
2011-05-05 11:50:00,92.17,92.17,92.13,92.15,8600.0,42.1742,42.1742,42.1559,42.165,8600.0
2011-05-05 11:55:00,92.14,92.17,92.14,92.15,4200.0,42.1605,42.1742,42.1605,42.165,4200.0
2011-05-05 12:00:00,92.14,92.15,92.11,92.11,7800.0,42.1605,42.165,42.1467,42.1467,7800.0
2011-05-05 12:05:00,92.12,92.14,92.11,92.11,5600.0,42.1513,42.1605,42.1467,42.1467,5600.0
2011-05-05 12:10:00,92.11,92.12,92.11,92.12,3600.0,42.1467,42.1513,42.1467,42.1513,3600.0
2011-05-05 12:15:00,92.11,92.12,92.1,92.11,5400.0,42.1467,42.1513,42.1421,42.1467,5400.0
2011-05-05 12:20:00,92.1,92.12,92.09,92.11,3000.0,42.1421,42.1513,42.1376,42.1467,3000.0
2011-05-05 12:25:00,92.1,92.13,92.09,92.13,4400.0,42.1421,42.1559,42.1376,42.1559,4400.0
2011-05-05 12:30:00,92.12,92.13,92.11,92.13,1200.0,42.1513,42.1559,42.1467,42.1559,1200.0
2011-05-05 12:35:00,92.14,92.15,92.08,92.12,20300.0,42.1605,42.165,42.133,42.1513,20300.0
2011-05-05 12:40:00,92.11,92.12,92.09,92.11,4400.0,42.1467,42.1513,42.1376,42.1467,4400.0
2011-05-05 12:45:00,92.09,92.12,92.09,92.09,8000.0,42.1376,42.1513,42.1376,42.1376,8000.0
2011-05-05 12:50:00,92.11,92.11,92.08,92.1,6100.0,42.1467,42.1467,42.133,42.1421,6100.0
2011-05-05 12:55:00,92.1,92.11,92.09,92.09,2700.0,42.1421,42.1467,42.1376,42.1376,2700.0
2011-05-05 13:00:00,92.09,92.12,92.09,92.11,3900.0,42.1376,42.1513,42.1376,42.1467,3900.0
2011-05-05 13:05:00,92.1,92.14,92.1,92.12,12200.0,42.1421,42.1605,42.1421,42.1513,12200.0
2011-05-05 13:10:00,92.13,92.13,92.11,92.11,2300.0,42.1559,42.1559,42.1467,42.1467,2300.0
2011-05-05 13:15:00,92.12,92.13,92.11,92.12,3300.0,42.1513,42.1559,42.1467,42.1513,3300.0
2011-05-05 13:20:00,92.12,92.12,92.11,92.12,5100.0,42.1513,42.1513,42.1467,42.1513,5100.0
2011-05-05 13:25:00,92.12,92.13,92.11,92.11,2200.0,42.1513,42.1559,42.1467,42.1467,2200.0
2011-05-05 13:30:00,92.12,92.13,92.11,92.11,4800.0,42.1513,42.1559,42.1467,42.1467,4800.0
2011-05-05 13:35:00,92.11,92.12,92.11,92.11,1800.0,42.1467,42.1513,42.1467,42.1467,1800.0
2011-05-05 13:40:00,92.11,92.11,92.08,92.08,5000.0,42.1467,42.1467,42.133,42.133,5000.0
2011-05-05 13:45:00,92.09,92.11,92.08,92.09,1600.0,42.1376,42.1467,42.133,42.1376,1600.0
2011-05-05 13:50:00,92.09,92.11,92.08,92.08,2200.0,42.1376,42.1467,42.133,42.133,2200.0
2011-05-05 13:55:00,92.1,92.12,92.08,92.1,5400.0,42.1421,42.1513,42.133,42.1421,5400.0
2011-05-05 14:00:00,92.11,92.11,92.1,92.11,2600.0,42.1467,42.1467,42.1421,42.1467,2600.0
2011-05-05 14:05:00,92.1,92.12,92.1,92.12,3900.0,42.1421,42.1513,42.1421,42.1513,3900.0
2011-05-05 14:10:00,92.11,92.12,92.1,92.1,3500.0,42.1467,42.1513,42.1421,42.1421,3500.0
2011-05-05 14:15:00,92.1,92.11,92.1,92.11,3100.0,42.1421,42.1467,42.1421,42.1467,3100.0
2011-05-05 14:20:00,92.11,92.11,92.1,92.1,900.0,42.1467,42.1467,42.1421,42.1421,900.0
2011-05-05 14:25:00,92.1,92.11,92.09,92.09,2600.0,42.1421,42.1467,42.1376,42.1376,2600.0
2011-05-05 14:30:00,92.1,92.12,92.09,92.1,5400.0,42.1421,42.1513,42.1376,42.1421,5400.0
2011-05-05 14:35:00,92.12,92.14,92.12,92.13,6800.0,42.1513,42.1605,42.1513,42.1559,6800.0
2011-05-05 14:40:00,92.13,92.13,92.11,92.11,4500.0,42.1559,42.1559,42.1467,42.1467,4500.0
2011-05-05 14:45:00,92.12,92.13,92.11,92.13,1100.0,42.1513,42.1559,42.1467,42.1559,1100.0
2011-05-05 14:50:00,92.11,92.13,92.09,92.1,2900.0,42.1467,42.1559,42.1376,42.1421,2900.0
2011-05-05 14:55:00,92.09,92.11,92.09,92.1,2600.0,42.1376,42.1467,42.1376,42.1421,2600.0
2011-05-05 15:00:00,92.09,92.1,92.08,92.08,3100.0,42.1376,42.1421,42.133,42.133,3100.0
2011-05-05 15:05:00,92.08,92.09,92.08,92.08,23500.0,42.133,42.1376,42.133,42.133,23500.0
2011-05-05 15:10:00,92.08,92.09,92.03,92.06,28400.0,42.133,42.1376,42.1101,42.1238,28400.0
2011-05-05 15:15:00,92.05,92.08,92.05,92.06,13600.0,42.1193,42.133,42.1193,42.1238,13600.0
2011-05-05 15:20:00,92.06,92.07,92.0,92.01,31500.0,42.1238,42.1284,42.0964,42.101,31500.0
2011-05-05 15:25:00,92.01,92.03,91.99,92.0,18600.0,42.101,42.1101,42.0918,42.0964,18600.0
2011-05-05 15:30:00,91.99,92.06,91.99,92.05,10500.0,42.0918,42.1238,42.0918,42.1193,10500.0
2011-05-05 15:35:00,92.04,92.04,92.02,92.03,3900.0,42.1147,42.1147,42.1055,42.1101,3900.0
2011-05-05 15:40:00,92.02,92.04,91.98,92.03,37100.0,42.1055,42.1147,42.0872,42.1101,37100.0
2011-05-05 15:45:00,92.02,92.02,92.01,92.02,8600.0,42.1055,42.1055,42.101,42.1055,8600.0
2011-05-05 15:50:00,92.01,92.02,91.93,91.93,106000.0,42.101,42.1055,42.0644,42.0644,106000.0
2011-05-05 15:55:00,91.93,91.93,91.79,91.83,184000.0,42.0644,42.0644,42.0003,42.0186,184000.0
2011-05-06 09:30:00,92.11,92.35,92.11,92.35,66000.0,42.1467,42.2565,42.1467,42.2565,66000.0
2011-05-06 09:35:00,92.34,92.37,92.3,92.31,21700.0,42.252,42.2657,42.2337,42.2382,21700.0
2011-05-06 09:40:00,92.32,92.35,92.29,92.31,12700.0,42.2428,42.2565,42.2291,42.2382,12700.0
2011-05-06 09:45:00,92.32,92.32,92.26,92.28,21400.0,42.2428,42.2428,42.2154,42.2245,21400.0
2011-05-06 09:50:00,92.3,92.32,92.28,92.29,6100.0,42.2337,42.2428,42.2245,42.2291,6100.0
2011-05-06 09:55:00,92.3,92.31,92.27,92.3,7500.0,42.2337,42.2382,42.2199,42.2337,7500.0
2011-05-06 10:00:00,92.3,92.32,92.3,92.32,1500.0,42.2337,42.2428,42.2337,42.2428,1500.0
2011-05-06 10:05:00,92.3,92.32,92.28,92.29,4400.0,42.2337,42.2428,42.2245,42.2291,4400.0
2011-05-06 10:10:00,92.28,92.29,92.28,92.28,1600.0,42.2245,42.2291,42.2245,42.2245,1600.0
2011-05-06 10:15:00,92.27,92.28,92.27,92.28,1000.0,42.2199,42.2245,42.2199,42.2245,1000.0
2011-05-06 10:20:00,92.28,92.32,92.27,92.32,13800.0,42.2245,42.2428,42.2199,42.2428,13800.0
2011-05-06 10:25:00,92.32,92.33,92.31,92.33,5000.0,42.2428,42.2474,42.2382,42.2474,5000.0
2011-05-06 10:30:00,92.33,92.33,92.3,92.3,4600.0,42.2474,42.2474,42.2337,42.2337,4600.0
2011-05-06 10:35:00,92.3,92.45,92.3,92.39,88600.0,42.2337,42.3023,42.2337,42.2748,88600.0
2011-05-06 10:40:00,92.38,92.39,92.33,92.33,14300.0,42.2703,42.2748,42.2474,42.2474,14300.0
2011-05-06 10:45:00,92.32,92.34,92.32,92.32,3400.0,42.2428,42.252,42.2428,42.2428,3400.0
2011-05-06 10:50:00,92.32,92.34,92.32,92.33,2400.0,42.2428,42.252,42.2428,42.2474,2400.0
2011-05-06 10:55:00,92.34,92.34,92.33,92.33,3200.0,42.252,42.252,42.2474,42.2474,3200.0
2011-05-06 11:00:00,92.33,92.35,92.32,92.32,5200.0,42.2474,42.2565,42.2428,42.2428,5200.0
2011-05-06 11:05:00,92.32,92.34,92.31,92.34,1400.0,42.2428,42.252,42.2382,42.252,1400.0
2011-05-06 11:10:00,92.33,92.34,92.31,92.32,11800.0,42.2474,42.252,42.2382,42.2428,11800.0
2011-05-06 11:15:00,92.33,92.35,92.32,92.33,4800.0,42.2474,42.2565,42.2428,42.2474,4800.0
2011-05-06 11:20:00,92.34,92.36,92.32,92.35,6700.0,42.252,42.2611,42.2428,42.2565,6700.0
2011-05-06 11:25:00,92.36,92.37,92.34,92.36,3200.0,42.2611,42.2657,42.252,42.2611,3200.0
2011-05-06 11:30:00,92.35,92.36,92.34,92.35,1200.0,42.2565,42.2611,42.252,42.2565,1200.0
2011-05-06 11:35:00,92.36,92.38,92.35,92.38,7000.0,42.2611,42.2703,42.2565,42.2703,7000.0
2011-05-06 11:40:00,92.38,92.38,92.37,92.37,3200.0,42.2703,42.2703,42.2657,42.2657,3200.0
2011-05-06 11:45:00,92.38,92.39,92.37,92.38,12900.0,42.2703,42.2748,42.2657,42.2703,12900.0
2011-05-06 11:50:00,92.37,92.39,92.37,92.39,5400.0,42.2657,42.2748,42.2657,42.2748,5400.0
2011-05-06 11:55:00,92.39,92.39,92.37,92.38,2200.0,42.2748,42.2748,42.2657,42.2703,2200.0
2011-05-06 12:00:00,92.37,92.39,92.37,92.39,2400.0,42.2657,42.2748,42.2657,42.2748,2400.0
2011-05-06 12:05:00,92.39,92.39,92.36,92.37,11200.0,42.2748,42.2748,42.2611,42.2657,11200.0
2011-05-06 12:10:00,92.37,92.38,92.35,92.37,3200.0,42.2657,42.2703,42.2565,42.2657,3200.0
2011-05-06 12:15:00,92.36,92.37,92.32,92.35,10300.0,42.2611,42.2657,42.2428,42.2565,10300.0
2011-05-06 12:20:00,92.34,92.37,92.34,92.35,7600.0,42.252,42.2657,42.252,42.2565,7600.0
2011-05-06 12:25:00,92.35,92.37,92.35,92.37,3900.0,42.2565,42.2657,42.2565,42.2657,3900.0
2011-05-06 12:30:00,92.36,92.38,92.36,92.38,2200.0,42.2611,42.2703,42.2611,42.2703,2200.0
2011-05-06 12:35:00,92.37,92.38,92.36,92.37,1200.0,42.2657,42.2703,42.2611,42.2657,1200.0
2011-05-06 12:40:00,92.36,92.37,92.36,92.36,4600.0,42.2611,42.2657,42.2611,42.2611,4600.0
2011-05-06 12:45:00,92.36,92.36,92.31,92.32,5900.0,42.2611,42.2611,42.2382,42.2428,5900.0
2011-05-06 12:50:00,92.34,92.34,92.33,92.33,14700.0,42.252,42.252,42.2474,42.2474,14700.0
2011-05-06 12:55:00,92.32,92.35,92.31,92.35,5500.0,42.2428,42.2565,42.2382,42.2565,5500.0
2011-05-06 13:00:00,92.35,92.35,92.33,92.33,3800.0,42.2565,42.2565,42.2474,42.2474,3800.0
2011-05-06 13:05:00,92.35,92.35,92.34,92.35,3500.0,42.2565,42.2565,42.252,42.2565,3500.0
2011-05-06 13:10:00,92.34,92.34,92.31,92.31,11200.0,42.252,42.252,42.2382,42.2382,11200.0
2011-05-06 13:15:00,92.31,92.31,92.23,92.29,18200.0,42.2382,42.2382,42.2016,42.2291,18200.0
2011-05-06 13:20:00,92.28,92.29,92.25,92.28,4000.0,42.2245,42.2291,42.2108,42.2245,4000.0
2011-05-06 13:25:00,92.29,92.31,92.28,92.31,3900.0,42.2291,42.2382,42.2245,42.2382,3900.0
2011-05-06 13:30:00,92.29,92.32,92.28,92.31,3800.0,42.2291,42.2428,42.2245,42.2382,3800.0
2011-05-06 13:35:00,92.3,92.32,92.3,92.3,1700.0,42.2337,42.2428,42.2337,42.2337,1700.0
2011-05-06 13:40:00,92.29,92.31,92.29,92.29,4900.0,42.2291,42.2382,42.2291,42.2291,4900.0
2011-05-06 13:45:00,92.28,92.32,92.28,92.3,8800.0,42.2245,42.2428,42.2245,42.2337,8800.0
2011-05-06 13:50:00,92.31,92.32,92.3,92.31,3000.0,42.2382,42.2428,42.2337,42.2382,3000.0
2011-05-06 13:55:00,92.3,92.32,92.3,92.32,1100.0,42.2337,42.2428,42.2337,42.2428,1100.0
2011-05-06 14:00:00,92.3,92.3,92.27,92.27,2400.0,42.2337,42.2337,42.2199,42.2199,2400.0
2011-05-06 14:05:00,92.27,92.33,92.26,92.33,22300.0,42.2199,42.2474,42.2154,42.2474,22300.0
2011-05-06 14:10:00,92.33,92.34,92.31,92.32,5900.0,42.2474,42.252,42.2382,42.2428,5900.0
2011-05-06 14:15:00,92.32,92.33,92.31,92.31,1000.0,42.2428,42.2474,42.2382,42.2382,1000.0
2011-05-06 14:20:00,92.32,92.34,92.29,92.3,15300.0,42.2428,42.252,42.2291,42.2337,15300.0
2011-05-06 14:25:00,92.29,92.32,92.28,92.28,5200.0,42.2291,42.2428,42.2245,42.2245,5200.0
2011-05-06 14:30:00,92.29,92.29,92.25,92.26,8200.0,42.2291,42.2291,42.2108,42.2154,8200.0
2011-05-06 14:35:00,92.25,92.26,92.24,92.25,3400.0,42.2108,42.2154,42.2062,42.2108,3400.0
2011-05-06 14:40:00,92.27,92.29,92.26,92.29,6900.0,42.2199,42.2291,42.2154,42.2291,6900.0
2011-05-06 14:45:00,92.28,92.29,92.27,92.28,1700.0,42.2245,42.2291,42.2199,42.2245,1700.0
2011-05-06 14:50:00,92.29,92.32,92.29,92.3,5700.0,42.2291,42.2428,42.2291,42.2337,5700.0
2011-05-06 14:55:00,92.29,92.32,92.29,92.29,2900.0,42.2291,42.2428,42.2291,42.2291,2900.0
2011-05-06 15:00:00,92.3,92.32,92.28,92.32,3400.0,42.2337,42.2428,42.2245,42.2428,3400.0
2011-05-06 15:05:00,92.3,92.3,92.28,92.29,8300.0,42.2337,42.2337,42.2245,42.2291,8300.0
2011-05-06 15:10:00,92.29,92.31,92.28,92.3,2500.0,42.2291,42.2382,42.2245,42.2337,2500.0
2011-05-06 15:15:00,92.3,92.34,92.29,92.32,5400.0,42.2337,42.252,42.2291,42.2428,5400.0
2011-05-06 15:20:00,92.34,92.35,92.31,92.33,8000.0,42.252,42.2565,42.2382,42.2474,8000.0
2011-05-06 15:25:00,92.32,92.33,92.28,92.31,7400.0,42.2428,42.2474,42.2245,42.2382,7400.0
2011-05-06 15:30:00,92.32,92.35,92.31,92.33,7000.0,42.2428,42.2565,42.2382,42.2474,7000.0
2011-05-06 15:35:00,92.33,92.33,92.3,92.3,4100.0,42.2474,42.2474,42.2337,42.2337,4100.0
2011-05-06 15:40:00,92.3,92.35,92.3,92.35,8800.0,42.2337,42.2565,42.2337,42.2565,8800.0
2011-05-06 15:45:00,92.34,92.36,92.34,92.35,3100.0,42.252,42.2611,42.252,42.2565,3100.0
2011-05-06 15:50:00,92.35,92.39,92.35,92.39,27000.0,42.2565,42.2748,42.2565,42.2748,27000.0
2011-05-06 15:55:00,92.39,92.44,92.38,92.44,140800.0,42.2748,42.2977,42.2703,42.2977,140800.0
2011-05-09 09:30:00,92.39,92.45,92.39,92.45,20700.0,42.2748,42.3023,42.2748,42.3023,20700.0
2011-05-09 09:35:00,92.39,92.41,92.36,92.41,2800.0,42.2748,42.284,42.2611,42.284,2800.0
2011-05-09 09:40:00,92.39,92.42,92.38,92.39,4100.0,42.2748,42.2886,42.2703,42.2748,4100.0
2011-05-09 09:45:00,92.42,92.46,92.42,92.43,7700.0,42.2886,42.3069,42.2886,42.2931,7700.0
2011-05-09 09:50:00,92.45,92.45,92.41,92.41,7200.0,42.3023,42.3023,42.284,42.284,7200.0
2011-05-09 09:55:00,92.42,92.43,92.34,92.35,8000.0,42.2886,42.2931,42.252,42.2565,8000.0
2011-05-09 10:00:00,92.35,92.38,92.34,92.36,12500.0,42.2565,42.2703,42.252,42.2611,12500.0
2011-05-09 10:05:00,92.35,92.36,92.33,92.33,6300.0,42.2565,42.2611,42.2474,42.2474,6300.0
2011-05-09 10:10:00,92.35,92.36,92.33,92.34,5500.0,42.2565,42.2611,42.2474,42.252,5500.0
2011-05-09 10:15:00,92.35,92.36,92.31,92.32,17900.0,42.2565,42.2611,42.2382,42.2428,17900.0
2011-05-09 10:20:00,92.33,92.33,92.31,92.33,9300.0,42.2474,42.2474,42.2382,42.2474,9300.0
2011-05-09 10:25:00,92.33,92.36,92.31,92.34,14600.0,42.2474,42.2611,42.2382,42.252,14600.0
2011-05-09 10:30:00,92.35,92.36,92.31,92.32,10200.0,42.2565,42.2611,42.2382,42.2428,10200.0
2011-05-09 10:35:00,92.33,92.34,92.31,92.32,9600.0,42.2474,42.252,42.2382,42.2428,9600.0
2011-05-09 10:40:00,92.31,92.32,92.3,92.31,5200.0,42.2382,42.2428,42.2337,42.2382,5200.0
2011-05-09 10:45:00,92.31,92.32,92.3,92.31,5800.0,42.2382,42.2428,42.2337,42.2382,5800.0
2011-05-09 10:50:00,92.31,92.35,92.31,92.35,9300.0,42.2382,42.2565,42.2382,42.2565,9300.0
2011-05-09 10:55:00,92.35,92.38,92.35,92.38,5000.0,42.2565,42.2703,42.2565,42.2703,5000.0
2011-05-09 11:00:00,92.39,92.39,92.35,92.35,4400.0,42.2748,42.2748,42.2565,42.2565,4400.0
2011-05-09 11:05:00,92.36,92.36,92.33,92.33,6100.0,42.2611,42.2611,42.2474,42.2474,6100.0
2011-05-09 11:10:00,92.34,92.35,92.32,92.34,4500.0,42.252,42.2565,42.2428,42.252,4500.0
2011-05-09 11:15:00,92.32,92.34,92.32,92.33,4900.0,42.2428,42.252,42.2428,42.2474,4900.0
2011-05-09 11:20:00,92.34,92.34,92.32,92.33,4600.0,42.252,42.252,42.2428,42.2474,4600.0
2011-05-09 11:25:00,92.32,92.33,92.29,92.3,7300.0,42.2428,42.2474,42.2291,42.2337,7300.0
2011-05-09 11:30:00,92.32,92.32,92.3,92.3,5300.0,42.2428,42.2428,42.2337,42.2337,5300.0
2011-05-09 11:35:00,92.3,92.3,92.3,92.3,4400.0,42.2337,42.2337,42.2337,42.2337,4400.0
2011-05-09 11:40:00,92.3,92.31,92.29,92.3,3100.0,42.2337,42.2382,42.2291,42.2337,3100.0
2011-05-09 11:45:00,92.3,92.32,92.3,92.32,3600.0,42.2337,42.2428,42.2337,42.2428,3600.0
2011-05-09 11:50:00,92.3,92.35,92.3,92.34,8600.0,42.2337,42.2565,42.2337,42.252,8600.0
2011-05-09 11:55:00,92.36,92.38,92.34,92.35,7500.0,42.2611,42.2703,42.252,42.2565,7500.0
2011-05-09 12:00:00,92.34,92.35,92.34,92.34,3400.0,42.252,42.2565,42.252,42.252,3400.0
2011-05-09 12:05:00,92.34,92.36,92.32,92.36,33000.0,42.252,42.2611,42.2428,42.2611,33000.0
2011-05-09 12:10:00,92.34,92.36,92.33,92.36,3000.0,42.252,42.2611,42.2474,42.2611,3000.0
2011-05-09 12:15:00,92.35,92.37,92.34,92.37,5200.0,42.2565,42.2657,42.252,42.2657,5200.0
2011-05-09 12:20:00,92.37,92.38,92.35,92.35,3500.0,42.2657,42.2703,42.2565,42.2565,3500.0
2011-05-09 12:25:00,92.36,92.38,92.35,92.37,3300.0,42.2611,42.2703,42.2565,42.2657,3300.0
2011-05-09 12:30:00,92.36,92.36,92.33,92.33,18200.0,42.2611,42.2611,42.2474,42.2474,18200.0
2011-05-09 12:35:00,92.35,92.38,92.35,92.38,8200.0,42.2565,42.2703,42.2565,42.2703,8200.0
2011-05-09 12:40:00,92.36,92.38,92.34,92.35,2100.0,42.2611,42.2703,42.252,42.2565,2100.0
2011-05-09 12:45:00,92.34,92.36,92.33,92.35,6500.0,42.252,42.2611,42.2474,42.2565,6500.0
2011-05-09 12:50:00,92.35,92.37,92.35,92.35,2500.0,42.2565,42.2657,42.2565,42.2565,2500.0
2011-05-09 12:55:00,92.35,92.36,92.35,92.35,600.0,42.2565,42.2611,42.2565,42.2565,600.0
2011-05-09 13:00:00,92.34,92.37,92.34,92.35,7000.0,42.252,42.2657,42.252,42.2565,7000.0
2011-05-09 13:05:00,92.37,92.39,92.34,92.37,11200.0,42.2657,42.2748,42.252,42.2657,11200.0
2011-05-09 13:10:00,92.38,92.39,92.38,92.39,2600.0,42.2703,42.2748,42.2703,42.2748,2600.0
2011-05-09 13:15:00,92.39,92.43,92.39,92.42,7500.0,42.2748,42.2931,42.2748,42.2886,7500.0
2011-05-09 13:20:00,92.42,92.43,92.41,92.41,2800.0,42.2886,42.2931,42.284,42.284,2800.0
2011-05-09 13:25:00,92.41,92.42,92.4,92.41,3000.0,42.284,42.2886,42.2794,42.284,3000.0
2011-05-09 13:30:00,92.4,92.42,92.4,92.4,4800.0,42.2794,42.2886,42.2794,42.2794,4800.0
2011-05-09 13:35:00,92.41,92.41,92.4,92.4,700.0,42.284,42.284,42.2794,42.2794,700.0
2011-05-09 13:40:00,92.39,92.39,92.36,92.37,3700.0,42.2748,42.2748,42.2611,42.2657,3700.0
2011-05-09 13:45:00,92.37,92.51,92.35,92.46,34600.0,42.2657,42.3298,42.2565,42.3069,34600.0
2011-05-09 13:50:00,92.46,92.47,92.45,92.45,3500.0,42.3069,42.3114,42.3023,42.3023,3500.0
2011-05-09 13:55:00,92.42,92.43,92.39,92.4,4900.0,42.2886,42.2931,42.2748,42.2794,4900.0
2011-05-09 14:00:00,92.41,92.44,92.4,92.43,7100.0,42.284,42.2977,42.2794,42.2931,7100.0
2011-05-09 14:05:00,92.44,92.44,92.39,92.41,3200.0,42.2977,42.2977,42.2748,42.284,3200.0
2011-05-09 14:10:00,92.41,92.41,92.36,92.38,6800.0,42.284,42.284,42.2611,42.2703,6800.0
2011-05-09 14:15:00,92.39,92.39,92.34,92.35,4200.0,42.2748,42.2748,42.252,42.2565,4200.0
2011-05-09 14:20:00,92.35,92.37,92.34,92.36,6700.0,42.2565,42.2657,42.252,42.2611,6700.0
2011-05-09 14:25:00,92.36,92.36,92.33,92.33,3500.0,42.2611,42.2611,42.2474,42.2474,3500.0
2011-05-09 14:30:00,92.34,92.36,92.33,92.35,4200.0,42.252,42.2611,42.2474,42.2565,4200.0
2011-05-09 14:35:00,92.35,92.38,92.35,92.37,7000.0,42.2565,42.2703,42.2565,42.2657,7000.0
2011-05-09 14:40:00,92.36,92.39,92.36,92.39,5900.0,42.2611,42.2748,42.2611,42.2748,5900.0
2011-05-09 14:45:00,92.4,92.4,92.36,92.36,7300.0,42.2794,42.2794,42.2611,42.2611,7300.0
2011-05-09 14:50:00,92.37,92.37,92.35,92.35,7900.0,42.2657,42.2657,42.2565,42.2565,7900.0
2011-05-09 14:55:00,92.35,92.36,92.32,92.32,8300.0,42.2565,42.2611,42.2428,42.2428,8300.0
2011-05-09 15:00:00,92.32,92.35,92.31,92.34,10700.0,42.2428,42.2565,42.2382,42.252,10700.0
2011-05-09 15:05:00,92.36,92.36,92.34,92.34,5300.0,42.2611,42.2611,42.252,42.252,5300.0
2011-05-09 15:10:00,92.34,92.36,92.34,92.34,3900.0,42.252,42.2611,42.252,42.252,3900.0
2011-05-09 15:15:00,92.34,92.34,92.32,92.33,5200.0,42.252,42.252,42.2428,42.2474,5200.0
2011-05-09 15:20:00,92.34,92.35,92.32,92.33,15300.0,42.252,42.2565,42.2428,42.2474,15300.0
2011-05-09 15:25:00,92.33,92.34,92.32,92.32,14800.0,42.2474,42.252,42.2428,42.2428,14800.0
2011-05-09 15:30:00,92.33,92.34,92.32,92.33,7900.0,42.2474,42.252,42.2428,42.2474,7900.0
2011-05-09 15:35:00,92.34,92.41,92.33,92.41,9600.0,42.252,42.284,42.2474,42.284,9600.0
2011-05-09 15:40:00,92.4,92.42,92.4,92.41,10700.0,42.2794,42.2886,42.2794,42.284,10700.0
2011-05-09 15:45:00,92.4,92.44,92.4,92.43,18300.0,42.2794,42.2977,42.2794,42.2931,18300.0
2011-05-09 15:50:00,92.43,92.45,92.42,92.44,15200.0,42.2931,42.3023,42.2886,42.2977,15200.0
2011-05-09 15:55:00,92.44,92.45,92.38,92.38,13600.0,42.2977,42.3023,42.2703,42.2703,13600.0
2011-05-10 09:30:00,92.33,92.4,92.33,92.4,44500.0,42.2474,42.2794,42.2474,42.2794,44500.0
2011-05-10 09:35:00,92.38,92.43,92.38,92.4,6900.0,42.2703,42.2931,42.2703,42.2794,6900.0
2011-05-10 09:40:00,92.4,92.43,92.39,92.42,3000.0,42.2794,42.2931,42.2748,42.2886,3000.0
2011-05-10 09:45:00,92.4,92.43,92.4,92.4,3000.0,42.2794,42.2931,42.2794,42.2794,3000.0
2011-05-10 09:50:00,92.42,92.44,92.41,92.42,5400.0,42.2886,42.2977,42.284,42.2886,5400.0
2011-05-10 09:55:00,92.44,92.44,92.41,92.42,11300.0,42.2977,42.2977,42.284,42.2886,11300.0
2011-05-10 10:00:00,92.41,92.44,92.41,92.42,12600.0,42.284,42.2977,42.284,42.2886,12600.0
2011-05-10 10:05:00,92.44,92.45,92.39,92.4,18700.0,42.2977,42.3023,42.2748,42.2794,18700.0
2011-05-10 10:10:00,92.4,92.41,92.39,92.4,4900.0,42.2794,42.284,42.2748,42.2794,4900.0
2011-05-10 10:15:00,92.41,92.42,92.4,92.41,6700.0,42.284,42.2886,42.2794,42.284,6700.0
2011-05-10 10:20:00,92.41,92.43,92.41,92.42,6200.0,42.284,42.2931,42.284,42.2886,6200.0
2011-05-10 10:25:00,92.43,92.45,92.43,92.43,3900.0,42.2931,42.3023,42.2931,42.2931,3900.0
2011-05-10 10:30:00,92.44,92.45,92.42,92.43,7400.0,42.2977,42.3023,42.2886,42.2931,7400.0
2011-05-10 10:35:00,92.42,92.45,92.42,92.42,8100.0,42.2886,42.3023,42.2886,42.2886,8100.0
2011-05-10 10:40:00,92.42,92.43,92.41,92.41,7200.0,42.2886,42.2931,42.284,42.284,7200.0
2011-05-10 10:45:00,92.41,92.44,92.41,92.43,7700.0,42.284,42.2977,42.284,42.2931,7700.0
2011-05-10 10:50:00,92.43,92.46,92.43,92.44,5500.0,42.2931,42.3069,42.2931,42.2977,5500.0
2011-05-10 10:55:00,92.44,92.45,92.43,92.43,3800.0,42.2977,42.3023,42.2931,42.2931,3800.0
2011-05-10 11:00:00,92.45,92.46,92.44,92.46,2200.0,42.3023,42.3069,42.2977,42.3069,2200.0
2011-05-10 11:05:00,92.44,92.45,92.42,92.43,3500.0,42.2977,42.3023,42.2886,42.2931,3500.0
2011-05-10 11:10:00,92.43,92.44,92.41,92.41,22300.0,42.2931,42.2977,42.284,42.284,22300.0
2011-05-10 11:15:00,92.41,92.42,92.4,92.41,10100.0,42.284,42.2886,42.2794,42.284,10100.0
2011-05-10 11:20:00,92.4,92.41,92.4,92.4,4900.0,42.2794,42.284,42.2794,42.2794,4900.0
2011-05-10 11:25:00,92.4,92.41,92.4,92.4,6400.0,42.2794,42.284,42.2794,42.2794,6400.0
2011-05-10 11:30:00,92.39,92.41,92.39,92.4,9400.0,42.2748,42.284,42.2748,42.2794,9400.0
2011-05-10 11:35:00,92.41,92.41,92.4,92.4,3700.0,42.284,42.284,42.2794,42.2794,3700.0
2011-05-10 11:40:00,92.41,92.43,92.4,92.42,6300.0,42.284,42.2931,42.2794,42.2886,6300.0
2011-05-10 11:45:00,92.42,92.43,92.41,92.41,1700.0,42.2886,42.2931,42.284,42.284,1700.0
2011-05-10 11:50:00,92.42,92.43,92.41,92.42,1300.0,42.2886,42.2931,42.284,42.2886,1300.0
2011-05-10 11:55:00,92.43,92.44,92.41,92.43,2000.0,42.2931,42.2977,42.284,42.2931,2000.0
2011-05-10 12:00:00,92.43,92.46,92.43,92.44,23700.0,42.2931,42.3069,42.2931,42.2977,23700.0
2011-05-10 12:05:00,92.44,92.46,92.44,92.44,7200.0,42.2977,42.3069,42.2977,42.2977,7200.0
2011-05-10 12:10:00,92.44,92.45,92.43,92.44,3400.0,42.2977,42.3023,42.2931,42.2977,3400.0
2011-05-10 12:15:00,92.45,92.46,92.45,92.45,3200.0,42.3023,42.3069,42.3023,42.3023,3200.0
2011-05-10 12:20:00,92.46,92.46,92.45,92.46,2800.0,42.3069,42.3069,42.3023,42.3069,2800.0
2011-05-10 12:25:00,92.45,92.47,92.45,92.47,9300.0,42.3023,42.3114,42.3023,42.3114,9300.0
2011-05-10 12:30:00,92.47,92.5,92.46,92.49,18700.0,42.3114,42.3252,42.3069,42.3206,18700.0
2011-05-10 12:35:00,92.49,92.5,92.49,92.49,2800.0,42.3206,42.3252,42.3206,42.3206,2800.0
2011-05-10 12:40:00,92.49,92.5,92.49,92.5,2300.0,42.3206,42.3252,42.3206,42.3252,2300.0
2011-05-10 12:45:00,92.5,92.5,92.49,92.5,3400.0,42.3252,42.3252,42.3206,42.3252,3400.0
2011-05-10 12:50:00,92.5,92.52,92.49,92.52,12500.0,42.3252,42.3343,42.3206,42.3343,12500.0
2011-05-10 12:55:00,92.52,92.53,92.51,92.53,7600.0,42.3343,42.3389,42.3298,42.3389,7600.0
2011-05-10 13:00:00,92.52,92.52,92.51,92.51,5000.0,42.3343,42.3343,42.3298,42.3298,5000.0
2011-05-10 13:05:00,92.51,92.53,92.51,92.52,2500.0,42.3298,42.3389,42.3298,42.3343,2500.0
2011-05-10 13:10:00,92.53,92.53,92.52,92.52,2100.0,42.3389,42.3389,42.3343,42.3343,2100.0
2011-05-10 13:15:00,92.53,92.55,92.53,92.55,14600.0,42.3389,42.3481,42.3389,42.3481,14600.0
2011-05-10 13:20:00,92.55,92.56,92.54,92.55,9600.0,42.3481,42.3526,42.3435,42.3481,9600.0
2011-05-10 13:25:00,92.56,92.56,92.54,92.55,4000.0,42.3526,42.3526,42.3435,42.3481,4000.0
2011-05-10 13:30:00,92.55,92.56,92.54,92.55,2200.0,42.3481,42.3526,42.3435,42.3481,2200.0
2011-05-10 13:35:00,92.55,92.56,92.55,92.56,2000.0,42.3481,42.3526,42.3481,42.3526,2000.0
2011-05-10 13:40:00,92.55,92.56,92.55,92.55,3200.0,42.3481,42.3526,42.3481,42.3481,3200.0
2011-05-10 13:45:00,92.55,92.56,92.54,92.56,6500.0,42.3481,42.3526,42.3435,42.3526,6500.0
2011-05-10 13:50:00,92.55,92.56,92.54,92.55,5000.0,42.3481,42.3526,42.3435,42.3481,5000.0
2011-05-10 13:55:00,92.54,92.55,92.54,92.54,5200.0,42.3435,42.3481,42.3435,42.3435,5200.0
2011-05-10 14:00:00,92.55,92.56,92.55,92.55,5500.0,42.3481,42.3526,42.3481,42.3481,5500.0
2011-05-10 14:05:00,92.56,92.56,92.54,92.55,21600.0,42.3526,42.3526,42.3435,42.3481,21600.0
2011-05-10 14:10:00,92.55,92.58,92.54,92.57,19200.0,42.3481,42.3618,42.3435,42.3572,19200.0
2011-05-10 14:15:00,92.56,92.57,92.55,92.56,13200.0,42.3526,42.3572,42.3481,42.3526,13200.0
2011-05-10 14:20:00,92.56,92.57,92.54,92.56,4100.0,42.3526,42.3572,42.3435,42.3526,4100.0
2011-05-10 14:25:00,92.55,92.57,92.55,92.57,7500.0,42.3481,42.3572,42.3481,42.3572,7500.0
2011-05-10 14:30:00,92.57,92.57,92.56,92.57,2700.0,42.3572,42.3572,42.3526,42.3572,2700.0
2011-05-10 14:35:00,92.57,92.58,92.56,92.58,9300.0,42.3572,42.3618,42.3526,42.3618,9300.0
2011-05-10 14:40:00,92.58,92.59,92.57,92.58,15600.0,42.3618,42.3664,42.3572,42.3618,15600.0
2011-05-10 14:45:00,92.57,92.58,92.55,92.58,5800.0,42.3572,42.3618,42.3481,42.3618,5800.0
2011-05-10 14:50:00,92.57,92.58,92.57,92.57,2800.0,42.3572,42.3618,42.3572,42.3572,2800.0
2011-05-10 14:55:00,92.58,92.58,92.57,92.58,1400.0,42.3618,42.3618,42.3572,42.3618,1400.0
2011-05-10 15:00:00,92.58,92.58,92.57,92.58,5100.0,42.3618,42.3618,42.3572,42.3618,5100.0
2011-05-10 15:05:00,92.57,92.58,92.56,92.58,4200.0,42.3572,42.3618,42.3526,42.3618,4200.0
2011-05-10 15:10:00,92.59,92.59,92.56,92.57,6200.0,42.3664,42.3664,42.3526,42.3572,6200.0
2011-05-10 15:15:00,92.57,92.57,92.53,92.53,5900.0,42.3572,42.3572,42.3389,42.3389,5900.0
2011-05-10 15:20:00,92.54,92.57,92.53,92.57,16400.0,42.3435,42.3572,42.3389,42.3572,16400.0
2011-05-10 15:25:00,92.57,92.58,92.55,92.55,8300.0,42.3572,42.3618,42.3481,42.3481,8300.0
2011-05-10 15:30:00,92.56,92.57,92.55,92.56,4600.0,42.3526,42.3572,42.3481,42.3526,4600.0
2011-05-10 15:35:00,92.56,92.59,92.56,92.59,18100.0,42.3526,42.3664,42.3526,42.3664,18100.0
2011-05-10 15:40:00,92.59,92.6,92.58,92.6,10600.0,42.3664,42.3709,42.3618,42.3709,10600.0
2011-05-10 15:45:00,92.6,92.62,92.6,92.61,17800.0,42.3709,42.3801,42.3709,42.3755,17800.0
2011-05-10 15:50:00,92.61,92.62,92.59,92.61,24600.0,42.3755,42.3801,42.3664,42.3755,24600.0
2011-05-10 15:55:00,92.62,92.62,92.6,92.6,34100.0,42.3801,42.3801,42.3709,42.3709,34100.0
2011-05-11 09:30:00,92.69,92.73,92.57,92.61,45000.0,42.4121,42.4304,42.3572,42.3755,45000.0
2011-05-11 09:35:00,92.6,92.6,92.58,92.58,5500.0,42.3709,42.3709,42.3618,42.3618,5500.0
2011-05-11 09:40:00,92.58,92.58,92.55,92.55,4300.0,42.3618,42.3618,42.3481,42.3481,4300.0
2011-05-11 09:45:00,92.57,92.57,92.54,92.57,1900.0,42.3572,42.3572,42.3435,42.3572,1900.0
2011-05-11 09:50:00,92.56,92.56,92.54,92.54,1500.0,42.3526,42.3526,42.3435,42.3435,1500.0
2011-05-11 09:55:00,92.55,92.57,92.54,92.56,6500.0,42.3481,42.3572,42.3435,42.3526,6500.0
2011-05-11 10:00:00,92.56,92.57,92.55,92.56,2800.0,42.3526,42.3572,42.3481,42.3526,2800.0
2011-05-11 10:05:00,92.55,92.56,92.55,92.56,1500.0,42.3481,42.3526,42.3481,42.3526,1500.0
2011-05-11 10:10:00,92.55,92.55,92.5,92.51,8900.0,42.3481,42.3481,42.3252,42.3298,8900.0
2011-05-11 10:15:00,92.51,92.56,92.51,92.56,10800.0,42.3298,42.3526,42.3298,42.3526,10800.0
2011-05-11 10:20:00,92.55,92.59,92.54,92.58,12200.0,42.3481,42.3664,42.3435,42.3618,12200.0
2011-05-11 10:25:00,92.59,92.59,92.56,92.56,4600.0,42.3664,42.3664,42.3526,42.3526,4600.0
2011-05-11 10:30:00,92.57,92.57,92.54,92.54,7400.0,42.3572,42.3572,42.3435,42.3435,7400.0
2011-05-11 10:35:00,92.53,92.57,92.52,92.57,2900.0,42.3389,42.3572,42.3343,42.3572,2900.0
2011-05-11 10:40:00,92.55,92.55,92.52,92.52,6400.0,42.3481,42.3481,42.3343,42.3343,6400.0
2011-05-11 10:45:00,92.52,92.53,92.51,92.53,3500.0,42.3343,42.3389,42.3298,42.3389,3500.0
2011-05-11 10:50:00,92.53,92.53,92.51,92.52,4300.0,42.3389,42.3389,42.3298,42.3343,4300.0
2011-05-11 10:55:00,92.53,92.55,92.53,92.54,3300.0,42.3389,42.3481,42.3389,42.3435,3300.0
2011-05-11 11:00:00,92.54,92.54,92.52,92.52,5100.0,42.3435,42.3435,42.3343,42.3343,5100.0
2011-05-11 11:05:00,92.53,92.53,92.51,92.51,1100.0,42.3389,42.3389,42.3298,42.3298,1100.0
2011-05-11 11:10:00,92.52,92.53,92.52,92.52,1200.0,42.3343,42.3389,42.3343,42.3343,1200.0
2011-05-11 11:15:00,92.53,92.53,92.52,92.52,1100.0,42.3389,42.3389,42.3343,42.3343,1100.0
2011-05-11 11:20:00,92.53,92.54,92.52,92.53,4300.0,42.3389,42.3435,42.3343,42.3389,4300.0
2011-05-11 11:25:00,92.53,92.54,92.53,92.54,3000.0,42.3389,42.3435,42.3389,42.3435,3000.0
2011-05-11 11:30:00,92.54,92.55,92.54,92.54,1300.0,42.3435,42.3481,42.3435,42.3435,1300.0
2011-05-11 11:35:00,92.54,92.55,92.53,92.55,1100.0,42.3435,42.3481,42.3389,42.3481,1100.0
2011-05-11 11:40:00,92.55,92.56,92.55,92.56,4200.0,42.3481,42.3526,42.3481,42.3526,4200.0
2011-05-11 11:45:00,92.56,92.58,92.55,92.57,7500.0,42.3526,42.3618,42.3481,42.3572,7500.0
2011-05-11 11:50:00,92.56,92.58,92.56,92.56,8500.0,42.3526,42.3618,42.3526,42.3526,8500.0
2011-05-11 11:55:00,92.57,92.57,92.52,92.52,8600.0,42.3572,42.3572,42.3343,42.3343,8600.0
2011-05-11 12:00:00,92.52,92.54,92.52,92.54,11400.0,42.3343,42.3435,42.3343,42.3435,11400.0
2011-05-11 12:05:00,92.54,92.54,92.51,92.51,4800.0,42.3435,42.3435,42.3298,42.3298,4800.0
2011-05-11 12:10:00,92.51,92.52,92.47,92.47,34400.0,42.3298,42.3343,42.3114,42.3114,34400.0
2011-05-11 12:15:00,92.46,92.47,92.38,92.42,16300.0,42.3069,42.3114,42.2703,42.2886,16300.0
2011-05-11 12:20:00,92.41,92.44,92.41,92.42,10000.0,42.284,42.2977,42.284,42.2886,10000.0
2011-05-11 12:25:00,92.42,92.45,92.42,92.45,15700.0,42.2886,42.3023,42.2886,42.3023,15700.0
2011-05-11 12:30:00,92.44,92.45,92.41,92.42,9300.0,42.2977,42.3023,42.284,42.2886,9300.0
2011-05-11 12:35:00,92.42,92.46,92.42,92.46,26000.0,42.2886,42.3069,42.2886,42.3069,26000.0
2011-05-11 12:40:00,92.45,92.46,92.45,92.45,9000.0,42.3023,42.3069,42.3023,42.3023,9000.0
2011-05-11 12:45:00,92.46,92.46,92.38,92.39,10500.0,42.3069,42.3069,42.2703,42.2748,10500.0
2011-05-11 12:50:00,92.39,92.43,92.38,92.43,2700.0,42.2748,42.2931,42.2703,42.2931,2700.0
2011-05-11 12:55:00,92.41,92.44,92.41,92.44,3500.0,42.284,42.2977,42.284,42.2977,3500.0
2011-05-11 13:00:00,92.44,92.46,92.43,92.44,13200.0,42.2977,42.3069,42.2931,42.2977,13200.0
2011-05-11 13:05:00,92.44,92.45,92.43,92.43,3100.0,42.2977,42.3023,42.2931,42.2931,3100.0
2011-05-11 13:10:00,92.43,92.44,92.43,92.43,700.0,42.2931,42.2977,42.2931,42.2931,700.0
2011-05-11 13:15:00,92.43,92.44,92.42,92.43,7800.0,42.2931,42.2977,42.2886,42.2931,7800.0
2011-05-11 13:20:00,92.44,92.44,92.43,92.44,3200.0,42.2977,42.2977,42.2931,42.2977,3200.0
2011-05-11 13:25:00,92.44,92.44,92.42,92.42,10300.0,42.2977,42.2977,42.2886,42.2886,10300.0
2011-05-11 13:30:00,92.42,92.44,92.4,92.41,4400.0,42.2886,42.2977,42.2794,42.284,4400.0
2011-05-11 13:35:00,92.4,92.41,92.38,92.4,5300.0,42.2794,42.284,42.2703,42.2794,5300.0
2011-05-11 13:40:00,92.41,92.44,92.4,92.41,4200.0,42.284,42.2977,42.2794,42.284,4200.0
2011-05-11 13:45:00,92.42,92.44,92.41,92.43,2100.0,42.2886,42.2977,42.284,42.2931,2100.0
2011-05-11 13:50:00,92.43,92.44,92.42,92.42,1200.0,42.2931,42.2977,42.2886,42.2886,1200.0
2011-05-11 13:55:00,92.45,92.45,92.41,92.43,3300.0,42.3023,42.3023,42.284,42.2931,3300.0
2011-05-11 14:00:00,92.43,92.48,92.43,92.48,4800.0,42.2931,42.316,42.2931,42.316,4800.0
2011-05-11 14:05:00,92.47,92.47,92.45,92.47,1400.0,42.3114,42.3114,42.3023,42.3114,1400.0
2011-05-11 14:10:00,92.46,92.48,92.41,92.43,11400.0,42.3069,42.316,42.284,42.2931,11400.0
2011-05-11 14:15:00,92.43,92.44,92.42,92.43,1800.0,42.2931,42.2977,42.2886,42.2931,1800.0
2011-05-11 14:20:00,92.43,92.44,92.41,92.41,4100.0,42.2931,42.2977,42.284,42.284,4100.0
2011-05-11 14:25:00,92.41,92.42,92.4,92.41,10700.0,42.284,42.2886,42.2794,42.284,10700.0
2011-05-11 14:30:00,92.42,92.45,92.39,92.43,11900.0,42.2886,42.3023,42.2748,42.2931,11900.0
2011-05-11 14:35:00,92.42,92.44,92.42,92.43,5000.0,42.2886,42.2977,42.2886,42.2931,5000.0
2011-05-11 14:40:00,92.45,92.46,92.44,92.46,6500.0,42.3023,42.3069,42.2977,42.3069,6500.0
2011-05-11 14:45:00,92.46,92.46,92.43,92.44,5600.0,42.3069,42.3069,42.2931,42.2977,5600.0
2011-05-11 14:50:00,92.45,92.46,92.44,92.46,13700.0,42.3023,42.3069,42.2977,42.3069,13700.0
2011-05-11 14:55:00,92.46,92.46,92.45,92.45,2200.0,42.3069,42.3069,42.3023,42.3023,2200.0
2011-05-11 15:00:00,92.46,92.46,92.45,92.46,3100.0,42.3069,42.3069,42.3023,42.3069,3100.0
2011-05-11 15:05:00,92.46,92.46,92.44,92.45,4200.0,42.3069,42.3069,42.2977,42.3023,4200.0
2011-05-11 15:10:00,92.44,92.45,92.44,92.45,2300.0,42.2977,42.3023,42.2977,42.3023,2300.0
2011-05-11 15:15:00,92.44,92.47,92.44,92.44,5700.0,42.2977,42.3114,42.2977,42.2977,5700.0
2011-05-11 15:20:00,92.46,92.51,92.46,92.51,21100.0,42.3069,42.3298,42.3069,42.3298,21100.0
2011-05-11 15:25:00,92.49,92.5,92.47,92.49,8800.0,42.3206,42.3252,42.3114,42.3206,8800.0
2011-05-11 15:30:00,92.48,92.49,92.48,92.49,3600.0,42.316,42.3206,42.316,42.3206,3600.0
2011-05-11 15:35:00,92.48,92.48,92.38,92.4,9000.0,42.316,42.316,42.2703,42.2794,9000.0
2011-05-11 15:40:00,92.39,92.43,92.38,92.39,12700.0,42.2748,42.2931,42.2703,42.2748,12700.0
2011-05-11 15:45:00,92.39,92.44,92.37,92.42,7700.0,42.2748,42.2977,42.2657,42.2886,7700.0
2011-05-11 15:50:00,92.39,92.43,92.39,92.43,8000.0,42.2748,42.2931,42.2748,42.2931,8000.0
2011-05-11 15:55:00,92.42,92.51,92.42,92.49,11800.0,42.2886,42.3298,42.2886,42.3206,11800.0
2011-05-12 09:30:00,92.47,92.47,92.36,92.37,19200.0,42.3114,42.3114,42.2611,42.2657,19200.0
2011-05-12 09:35:00,92.37,92.38,92.35,92.35,11300.0,42.2657,42.2703,42.2565,42.2565,11300.0
2011-05-12 09:40:00,92.36,92.36,92.33,92.33,29700.0,42.2611,42.2611,42.2474,42.2474,29700.0
2011-05-12 09:45:00,92.32,92.34,92.3,92.3,18000.0,42.2428,42.252,42.2337,42.2337,18000.0
2011-05-12 09:50:00,92.31,92.35,92.28,92.33,14500.0,42.2382,42.2565,42.2245,42.2474,14500.0
2011-05-12 09:55:00,92.33,92.35,92.31,92.31,7600.0,42.2474,42.2565,42.2382,42.2382,7600.0
2011-05-12 10:00:00,92.32,92.32,92.26,92.27,19400.0,42.2428,42.2428,42.2154,42.2199,19400.0
2011-05-12 10:05:00,92.27,92.35,92.26,92.35,9400.0,42.2199,42.2565,42.2154,42.2565,9400.0
2011-05-12 10:10:00,92.35,92.45,92.35,92.42,7400.0,42.2565,42.3023,42.2565,42.2886,7400.0
2011-05-12 10:15:00,92.43,92.44,92.33,92.33,12200.0,42.2931,42.2977,42.2474,42.2474,12200.0
2011-05-12 10:20:00,92.33,92.35,92.32,92.35,3900.0,42.2474,42.2565,42.2428,42.2565,3900.0
2011-05-12 10:25:00,92.34,92.36,92.34,92.34,4300.0,42.252,42.2611,42.252,42.252,4300.0
2011-05-12 10:30:00,92.34,92.36,92.34,92.35,8300.0,42.252,42.2611,42.252,42.2565,8300.0
2011-05-12 10:35:00,92.36,92.38,92.35,92.36,8400.0,42.2611,42.2703,42.2565,42.2611,8400.0
2011-05-12 10:40:00,92.37,92.39,92.34,92.34,4300.0,42.2657,42.2748,42.252,42.252,4300.0
2011-05-12 10:45:00,92.34,92.34,92.31,92.33,3000.0,42.252,42.252,42.2382,42.2474,3000.0
2011-05-12 10:50:00,92.33,92.4,92.33,92.4,3200.0,42.2474,42.2794,42.2474,42.2794,3200.0
2011-05-12 10:55:00,92.4,92.4,92.37,92.38,9100.0,42.2794,42.2794,42.2657,42.2703,9100.0
2011-05-12 11:00:00,92.37,92.37,92.32,92.33,8300.0,42.2657,42.2657,42.2428,42.2474,8300.0
2011-05-12 11:05:00,92.33,92.33,92.32,92.33,4300.0,42.2474,42.2474,42.2428,42.2474,4300.0
2011-05-12 11:10:00,92.33,92.33,92.3,92.3,8000.0,42.2474,42.2474,42.2337,42.2337,8000.0
2011-05-12 11:15:00,92.32,92.32,92.29,92.31,18200.0,42.2428,42.2428,42.2291,42.2382,18200.0
2011-05-12 11:20:00,92.31,92.4,92.31,92.4,8200.0,42.2382,42.2794,42.2382,42.2794,8200.0
2011-05-12 11:25:00,92.4,92.46,92.4,92.46,4600.0,42.2794,42.3069,42.2794,42.3069,4600.0
2011-05-12 11:30:00,92.46,92.46,92.45,92.45,2100.0,42.3069,42.3069,42.3023,42.3023,2100.0
2011-05-12 11:35:00,92.46,92.47,92.45,92.47,6700.0,42.3069,42.3114,42.3023,42.3114,6700.0
2011-05-12 11:40:00,92.48,92.51,92.47,92.5,16600.0,42.316,42.3298,42.3114,42.3252,16600.0
2011-05-12 11:45:00,92.5,92.5,92.47,92.49,13800.0,42.3252,42.3252,42.3114,42.3206,13800.0
2011-05-12 11:50:00,92.49,92.53,92.49,92.53,9900.0,42.3206,42.3389,42.3206,42.3389,9900.0
2011-05-12 11:55:00,92.51,92.53,92.48,92.48,8000.0,42.3298,42.3389,42.316,42.316,8000.0
2011-05-12 12:00:00,92.47,92.49,92.47,92.47,2800.0,42.3114,42.3206,42.3114,42.3114,2800.0
2011-05-12 12:05:00,92.47,92.49,92.45,92.47,6000.0,42.3114,42.3206,42.3023,42.3114,6000.0
2011-05-12 12:10:00,92.48,92.5,92.47,92.5,2200.0,42.316,42.3252,42.3114,42.3252,2200.0
2011-05-12 12:15:00,92.5,92.5,92.44,92.44,4300.0,42.3252,42.3252,42.2977,42.2977,4300.0
2011-05-12 12:20:00,92.44,92.52,92.44,92.49,3100.0,42.2977,42.3343,42.2977,42.3206,3100.0
2011-05-12 12:25:00,92.48,92.5,92.48,92.5,700.0,42.316,42.3252,42.316,42.3252,700.0
2011-05-12 12:30:00,92.51,92.53,92.5,92.51,4300.0,42.3298,42.3389,42.3252,42.3298,4300.0
2011-05-12 12:35:00,92.51,92.51,92.5,92.5,3700.0,42.3298,42.3298,42.3252,42.3252,3700.0
2011-05-12 12:40:00,92.5,92.5,92.5,92.5,3400.0,42.3252,42.3252,42.3252,42.3252,3400.0
2011-05-12 12:45:00,92.5,92.51,92.49,92.51,3400.0,42.3252,42.3298,42.3206,42.3298,3400.0
2011-05-12 12:50:00,92.51,92.53,92.51,92.52,9400.0,42.3298,42.3389,42.3298,42.3343,9400.0
2011-05-12 12:55:00,92.52,92.55,92.51,92.55,4900.0,42.3343,42.3481,42.3298,42.3481,4900.0
2011-05-12 13:00:00,92.55,92.55,92.53,92.55,3200.0,42.3481,42.3481,42.3389,42.3481,3200.0
2011-05-12 13:05:00,92.55,92.55,92.53,92.53,6800.0,42.3481,42.3481,42.3389,42.3389,6800.0
2011-05-12 13:10:00,92.55,92.56,92.55,92.56,2500.0,42.3481,42.3526,42.3481,42.3526,2500.0
2011-05-12 13:15:00,92.56,92.57,92.56,92.57,1800.0,42.3526,42.3572,42.3526,42.3572,1800.0
2011-05-12 13:20:00,92.57,92.58,92.56,92.58,2100.0,42.3572,42.3618,42.3526,42.3618,2100.0
2011-05-12 13:25:00,92.58,92.58,92.56,92.56,4700.0,42.3618,42.3618,42.3526,42.3526,4700.0
2011-05-12 13:30:00,92.57,92.58,92.56,92.57,4800.0,42.3572,42.3618,42.3526,42.3572,4800.0
2011-05-12 13:35:00,92.57,92.57,92.56,92.57,4500.0,42.3572,42.3572,42.3526,42.3572,4500.0
2011-05-12 13:40:00,92.56,92.57,92.53,92.54,8400.0,42.3526,42.3572,42.3389,42.3435,8400.0
2011-05-12 13:45:00,92.53,92.53,92.51,92.52,15700.0,42.3389,42.3389,42.3298,42.3343,15700.0
2011-05-12 13:50:00,92.52,92.54,92.52,92.54,4700.0,42.3343,42.3435,42.3343,42.3435,4700.0
2011-05-12 13:55:00,92.54,92.54,92.53,92.53,11700.0,42.3435,42.3435,42.3389,42.3389,11700.0
2011-05-12 14:00:00,92.54,92.54,92.53,92.54,4600.0,42.3435,42.3435,42.3389,42.3435,4600.0
2011-05-12 14:05:00,92.54,92.54,92.53,92.54,6900.0,42.3435,42.3435,42.3389,42.3435,6900.0
2011-05-12 14:10:00,92.53,92.55,92.53,92.54,10000.0,42.3389,42.3481,42.3389,42.3435,10000.0
2011-05-12 14:15:00,92.54,92.55,92.53,92.55,4700.0,42.3435,42.3481,42.3389,42.3481,4700.0
2011-05-12 14:20:00,92.55,92.55,92.53,92.53,6200.0,42.3481,42.3481,42.3389,42.3389,6200.0
2011-05-12 14:25:00,92.54,92.55,92.53,92.54,15800.0,42.3435,42.3481,42.3389,42.3435,15800.0
2011-05-12 14:30:00,92.53,92.54,92.53,92.54,6100.0,42.3389,42.3435,42.3389,42.3435,6100.0
2011-05-12 14:35:00,92.54,92.55,92.54,92.55,3300.0,42.3435,42.3481,42.3435,42.3481,3300.0
2011-05-12 14:40:00,92.54,92.56,92.54,92.55,3700.0,42.3435,42.3526,42.3435,42.3481,3700.0
2011-05-12 14:45:00,92.55,92.56,92.54,92.56,3200.0,42.3481,42.3526,42.3435,42.3526,3200.0
2011-05-12 14:50:00,92.55,92.58,92.55,92.57,7800.0,42.3481,42.3618,42.3481,42.3572,7800.0
2011-05-12 14:55:00,92.57,92.57,92.56,92.57,5000.0,42.3572,42.3572,42.3526,42.3572,5000.0
2011-05-12 15:00:00,92.57,92.57,92.55,92.56,10400.0,42.3572,42.3572,42.3481,42.3526,10400.0
2011-05-12 15:05:00,92.56,92.57,92.55,92.56,9700.0,42.3526,42.3572,42.3481,42.3526,9700.0
2011-05-12 15:10:00,92.57,92.57,92.51,92.55,50400.0,42.3572,42.3572,42.3298,42.3481,50400.0
2011-05-12 15:15:00,92.55,92.55,92.53,92.53,15100.0,42.3481,42.3481,42.3389,42.3389,15100.0
2011-05-12 15:20:00,92.52,92.54,92.51,92.53,17100.0,42.3343,42.3435,42.3298,42.3389,17100.0
2011-05-12 15:25:00,92.53,92.53,92.46,92.5,96700.0,42.3389,42.3389,42.3069,42.3252,96700.0
2011-05-12 15:30:00,92.49,92.51,92.45,92.47,132900.0,42.3206,42.3298,42.3023,42.3114,132900.0
2011-05-12 15:35:00,92.48,92.48,92.45,92.47,96500.0,42.316,42.316,42.3023,42.3114,96500.0
2011-05-12 15:40:00,92.48,92.49,92.46,92.46,28900.0,42.316,42.3206,42.3069,42.3069,28900.0
2011-05-12 15:45:00,92.46,92.48,92.44,92.45,51100.0,42.3069,42.316,42.2977,42.3023,51100.0
2011-05-12 15:50:00,92.45,92.48,92.45,92.46,22900.0,42.3023,42.316,42.3023,42.3069,22900.0
2011-05-12 15:55:00,92.46,92.55,92.44,92.52,32200.0,42.3069,42.3481,42.2977,42.3343,32200.0
2011-05-13 09:30:00,92.6,92.6,92.57,92.58,14700.0,42.3709,42.3709,42.3572,42.3618,14700.0
2011-05-13 09:35:00,92.56,92.56,92.54,92.54,4300.0,42.3526,42.3526,42.3435,42.3435,4300.0
2011-05-13 09:40:00,92.54,92.56,92.54,92.56,2600.0,42.3435,42.3526,42.3435,42.3526,2600.0
2011-05-13 09:45:00,92.54,92.54,92.51,92.52,1800.0,42.3435,42.3435,42.3298,42.3343,1800.0
2011-05-13 09:50:00,92.52,92.52,92.48,92.5,4100.0,42.3343,42.3343,42.316,42.3252,4100.0
2011-05-13 09:55:00,92.5,92.51,92.49,92.51,6000.0,42.3252,42.3298,42.3206,42.3298,6000.0
2011-05-13 10:00:00,92.5,92.51,92.48,92.5,5400.0,42.3252,42.3298,42.316,42.3252,5400.0
2011-05-13 10:05:00,92.49,92.49,92.47,92.48,14900.0,42.3206,42.3206,42.3114,42.316,14900.0
2011-05-13 10:10:00,92.47,92.49,92.46,92.48,12100.0,42.3114,42.3206,42.3069,42.316,12100.0
2011-05-13 10:15:00,92.5,92.53,92.49,92.52,3400.0,42.3252,42.3389,42.3206,42.3343,3400.0
2011-05-13 10:20:00,92.52,92.53,92.49,92.49,2800.0,42.3343,42.3389,42.3206,42.3206,2800.0
2011-05-13 10:25:00,92.49,92.49,92.48,92.49,3700.0,42.3206,42.3206,42.316,42.3206,3700.0
2011-05-13 10:30:00,92.48,92.48,92.43,92.45,7500.0,42.316,42.316,42.2931,42.3023,7500.0
2011-05-13 10:35:00,92.45,92.51,92.45,92.5,13800.0,42.3023,42.3298,42.3023,42.3252,13800.0
2011-05-13 10:40:00,92.49,92.5,92.48,92.48,4200.0,42.3206,42.3252,42.316,42.316,4200.0
2011-05-13 10:45:00,92.48,92.49,92.48,92.49,3000.0,42.316,42.3206,42.316,42.3206,3000.0
2011-05-13 10:50:00,92.48,92.49,92.48,92.48,1500.0,42.316,42.3206,42.316,42.316,1500.0
2011-05-13 10:55:00,92.48,92.49,92.46,92.47,10500.0,42.316,42.3206,42.3069,42.3114,10500.0
2011-05-13 11:00:00,92.48,92.48,92.43,92.44,7500.0,42.316,42.316,42.2931,42.2977,7500.0
2011-05-13 11:05:00,92.45,92.45,92.44,92.45,3300.0,42.3023,42.3023,42.2977,42.3023,3300.0
2011-05-13 11:10:00,92.46,92.49,92.46,92.49,2300.0,42.3069,42.3206,42.3069,42.3206,2300.0
2011-05-13 11:15:00,92.48,92.51,92.46,92.49,8800.0,42.316,42.3298,42.3069,42.3206,8800.0
2011-05-13 11:20:00,92.48,92.49,92.4,92.4,23100.0,42.316,42.3206,42.2794,42.2794,23100.0
2011-05-13 11:25:00,92.4,92.41,92.37,92.38,15400.0,42.2794,42.284,42.2657,42.2703,15400.0
2011-05-13 11:30:00,92.39,92.39,92.38,92.39,25100.0,42.2748,42.2748,42.2703,42.2748,25100.0
2011-05-13 11:35:00,92.39,92.4,92.38,92.39,21000.0,42.2748,42.2794,42.2703,42.2748,21000.0
2011-05-13 11:40:00,92.39,92.41,92.37,92.39,25300.0,42.2748,42.284,42.2657,42.2748,25300.0
2011-05-13 11:45:00,92.39,92.4,92.38,92.39,5300.0,42.2748,42.2794,42.2703,42.2748,5300.0
2011-05-13 11:50:00,92.39,92.4,92.38,92.38,10600.0,42.2748,42.2794,42.2703,42.2703,10600.0
2011-05-13 11:55:00,92.39,92.39,92.34,92.34,17400.0,42.2748,42.2748,42.252,42.252,17400.0
2011-05-13 12:00:00,92.33,92.39,92.33,92.39,13600.0,42.2474,42.2748,42.2474,42.2748,13600.0
2011-05-13 12:05:00,92.37,92.39,92.34,92.34,9000.0,42.2657,42.2748,42.252,42.252,9000.0
2011-05-13 12:10:00,92.34,92.35,92.33,92.34,5000.0,42.252,42.2565,42.2474,42.252,5000.0
2011-05-13 12:15:00,92.34,92.36,92.34,92.35,2600.0,42.252,42.2611,42.252,42.2565,2600.0
2011-05-13 12:20:00,92.34,92.35,92.34,92.34,1400.0,42.252,42.2565,42.252,42.252,1400.0
2011-05-13 12:25:00,92.35,92.4,92.35,92.39,4800.0,42.2565,42.2794,42.2565,42.2748,4800.0
2011-05-13 12:30:00,92.4,92.4,92.38,92.39,2600.0,42.2794,42.2794,42.2703,42.2748,2600.0
2011-05-13 12:35:00,92.4,92.4,92.38,92.38,1700.0,42.2794,42.2794,42.2703,42.2703,1700.0
2011-05-13 12:40:00,92.39,92.41,92.38,92.41,9300.0,42.2748,42.284,42.2703,42.284,9300.0
2011-05-13 12:45:00,92.43,92.43,92.4,92.42,3100.0,42.2931,42.2931,42.2794,42.2886,3100.0
2011-05-13 12:50:00,92.42,92.42,92.39,92.4,7600.0,42.2886,42.2886,42.2748,42.2794,7600.0
2011-05-13 12:55:00,92.4,92.4,92.38,92.39,3500.0,42.2794,42.2794,42.2703,42.2748,3500.0
2011-05-13 13:00:00,92.38,92.4,92.38,92.38,6300.0,42.2703,42.2794,42.2703,42.2703,6300.0
2011-05-13 13:05:00,92.38,92.39,92.38,92.38,2000.0,42.2703,42.2748,42.2703,42.2703,2000.0
2011-05-13 13:10:00,92.38,92.4,92.38,92.38,1900.0,42.2703,42.2794,42.2703,42.2703,1900.0
2011-05-13 13:15:00,92.38,92.4,92.38,92.38,600.0,42.2703,42.2794,42.2703,42.2703,600.0
2011-05-13 13:20:00,92.39,92.4,92.39,92.39,3300.0,42.2748,42.2794,42.2748,42.2748,3300.0
2011-05-13 13:25:00,92.39,92.39,92.37,92.37,2500.0,42.2748,42.2748,42.2657,42.2657,2500.0
2011-05-13 13:30:00,92.38,92.39,92.38,92.38,3700.0,42.2703,42.2748,42.2703,42.2703,3700.0
2011-05-13 13:35:00,92.38,92.39,92.38,92.39,4200.0,42.2703,42.2748,42.2703,42.2748,4200.0
2011-05-13 13:40:00,92.38,92.4,92.37,92.4,3500.0,42.2703,42.2794,42.2657,42.2794,3500.0
2011-05-13 13:45:00,92.4,92.4,92.38,92.38,2100.0,42.2794,42.2794,42.2703,42.2703,2100.0
2011-05-13 13:50:00,92.38,92.42,92.38,92.39,4500.0,42.2703,42.2886,42.2703,42.2748,4500.0
2011-05-13 13:55:00,92.4,92.4,92.39,92.4,2700.0,42.2794,42.2794,42.2748,42.2794,2700.0
2011-05-13 14:00:00,92.4,92.42,92.4,92.42,3900.0,42.2794,42.2886,42.2794,42.2886,3900.0
2011-05-13 14:05:00,92.42,92.43,92.41,92.42,1600.0,42.2886,42.2931,42.284,42.2886,1600.0
2011-05-13 14:10:00,92.42,92.42,92.39,92.4,4000.0,42.2886,42.2886,42.2748,42.2794,4000.0
2011-05-13 14:15:00,92.39,92.47,92.39,92.45,31700.0,42.2748,42.3114,42.2748,42.3023,31700.0
2011-05-13 14:20:00,92.46,92.51,92.46,92.5,6000.0,42.3069,42.3298,42.3069,42.3252,6000.0
2011-05-13 14:25:00,92.5,92.5,92.43,92.44,3000.0,42.3252,42.3252,42.2931,42.2977,3000.0
2011-05-13 14:30:00,92.44,92.47,92.44,92.47,2600.0,42.2977,42.3114,42.2977,42.3114,2600.0
2011-05-13 14:35:00,92.46,92.49,92.46,92.48,8100.0,42.3069,42.3206,42.3069,42.316,8100.0
2011-05-13 14:40:00,92.47,92.48,92.46,92.46,1300.0,42.3114,42.316,42.3069,42.3069,1300.0
2011-05-13 14:45:00,92.46,92.47,92.46,92.47,400.0,42.3069,42.3114,42.3069,42.3114,400.0
2011-05-13 14:50:00,92.48,92.49,92.48,92.49,1500.0,42.316,42.3206,42.316,42.3206,1500.0
2011-05-13 14:55:00,92.49,92.5,92.45,92.45,3000.0,42.3206,42.3252,42.3023,42.3023,3000.0
2011-05-13 15:00:00,92.44,92.46,92.44,92.45,2400.0,42.2977,42.3069,42.2977,42.3023,2400.0
2011-05-13 15:05:00,92.46,92.46,92.41,92.41,11300.0,42.3069,42.3069,42.284,42.284,11300.0
2011-05-13 15:10:00,92.41,92.41,92.38,92.38,35900.0,42.284,42.284,42.2703,42.2703,35900.0
2011-05-13 15:15:00,92.39,92.39,92.37,92.37,7300.0,42.2748,42.2748,42.2657,42.2657,7300.0
2011-05-13 15:20:00,92.38,92.38,92.36,92.37,13500.0,42.2703,42.2703,42.2611,42.2657,13500.0
2011-05-13 15:25:00,92.36,92.37,92.33,92.33,12800.0,42.2611,42.2657,42.2474,42.2474,12800.0
2011-05-13 15:30:00,92.33,92.38,92.33,92.37,11100.0,42.2474,42.2703,42.2474,42.2657,11100.0
2011-05-13 15:35:00,92.37,92.37,92.34,92.35,17900.0,42.2657,42.2657,42.252,42.2565,17900.0
2011-05-13 15:40:00,92.34,92.34,92.31,92.31,27700.0,42.252,42.252,42.2382,42.2382,27700.0
2011-05-13 15:45:00,92.31,92.33,92.29,92.32,38400.0,42.2382,42.2474,42.2291,42.2428,38400.0
2011-05-13 15:50:00,92.32,92.32,92.28,92.3,22200.0,42.2428,42.2428,42.2245,42.2337,22200.0
2011-05-13 15:55:00,92.3,92.3,92.2,92.21,212900.0,42.2337,42.2337,42.1879,42.1925,212900.0
2011-05-16 09:30:00,92.26,92.4,92.26,92.39,15600.0,42.2154,42.2794,42.2154,42.2748,15600.0
2011-05-16 09:35:00,92.41,92.45,92.41,92.45,1200.0,42.284,42.3023,42.284,42.3023,1200.0
2011-05-16 09:40:00,92.43,92.44,92.38,92.38,5100.0,42.2931,42.2977,42.2703,42.2703,5100.0
2011-05-16 09:45:00,92.39,92.42,92.34,92.36,3900.0,42.2748,42.2886,42.252,42.2611,3900.0
2011-05-16 09:50:00,92.35,92.38,92.35,92.38,1300.0,42.2565,42.2703,42.2565,42.2703,1300.0
2011-05-16 09:55:00,92.4,92.42,92.36,92.42,5600.0,42.2794,42.2886,42.2611,42.2886,5600.0
2011-05-16 10:00:00,92.42,92.43,92.34,92.41,20200.0,42.2886,42.2931,42.252,42.284,20200.0
2011-05-16 10:05:00,92.4,92.45,92.4,92.44,5000.0,42.2794,42.3023,42.2794,42.2977,5000.0
2011-05-16 10:10:00,92.44,92.45,92.34,92.34,11400.0,42.2977,42.3023,42.252,42.252,11400.0
2011-05-16 10:15:00,92.35,92.39,92.34,92.39,4200.0,42.2565,42.2748,42.252,42.2748,4200.0
2011-05-16 10:20:00,92.39,92.41,92.37,92.4,6300.0,42.2748,42.284,42.2657,42.2794,6300.0
2011-05-16 10:25:00,92.39,92.42,92.39,92.41,4500.0,42.2748,42.2886,42.2748,42.284,4500.0
2011-05-16 10:30:00,92.41,92.41,92.38,92.38,5000.0,42.284,42.284,42.2703,42.2703,5000.0
2011-05-16 10:35:00,92.39,92.43,92.39,92.4,6300.0,42.2748,42.2931,42.2748,42.2794,6300.0
2011-05-16 10:40:00,92.4,92.4,92.39,92.39,2000.0,42.2794,42.2794,42.2748,42.2748,2000.0
2011-05-16 10:45:00,92.39,92.43,92.38,92.43,4900.0,42.2748,42.2931,42.2703,42.2931,4900.0
2011-05-16 10:50:00,92.43,92.43,92.41,92.42,3700.0,42.2931,42.2931,42.284,42.2886,3700.0
2011-05-16 10:55:00,92.41,92.41,92.39,92.39,4100.0,42.284,42.284,42.2748,42.2748,4100.0
2011-05-16 11:00:00,92.4,92.41,92.39,92.4,5600.0,42.2794,42.284,42.2748,42.2794,5600.0
2011-05-16 11:05:00,92.4,92.41,92.39,92.41,2300.0,42.2794,42.284,42.2748,42.284,2300.0
2011-05-16 11:10:00,92.41,92.42,92.4,92.42,2400.0,42.284,42.2886,42.2794,42.2886,2400.0
2011-05-16 11:15:00,92.42,92.44,92.41,92.42,2600.0,42.2886,42.2977,42.284,42.2886,2600.0
2011-05-16 11:20:00,92.44,92.44,92.41,92.41,3600.0,42.2977,42.2977,42.284,42.284,3600.0
2011-05-16 11:25:00,92.41,92.42,92.41,92.41,5600.0,42.284,42.2886,42.284,42.284,5600.0
2011-05-16 11:30:00,92.42,92.44,92.41,92.44,2700.0,42.2886,42.2977,42.284,42.2977,2700.0
2011-05-16 11:35:00,92.43,92.43,92.42,92.43,1900.0,42.2931,42.2931,42.2886,42.2931,1900.0
2011-05-16 11:40:00,92.43,92.45,92.42,92.44,5600.0,42.2931,42.3023,42.2886,42.2977,5600.0
2011-05-16 11:45:00,92.44,92.44,92.42,92.42,3200.0,42.2977,42.2977,42.2886,42.2886,3200.0
2011-05-16 11:50:00,92.43,92.43,92.37,92.38,4100.0,42.2931,42.2931,42.2657,42.2703,4100.0
2011-05-16 11:55:00,92.38,92.38,92.37,92.38,1200.0,42.2703,42.2703,42.2657,42.2703,1200.0
2011-05-16 12:00:00,92.38,92.38,92.38,92.38,1800.0,42.2703,42.2703,42.2703,42.2703,1800.0
2011-05-16 12:05:00,92.38,92.39,92.37,92.39,3700.0,42.2703,42.2748,42.2657,42.2748,3700.0
2011-05-16 12:10:00,92.39,92.39,92.38,92.38,5300.0,42.2748,42.2748,42.2703,42.2703,5300.0
2011-05-16 12:15:00,92.38,92.42,92.37,92.41,5100.0,42.2703,42.2886,42.2657,42.284,5100.0
2011-05-16 12:20:00,92.41,92.43,92.41,92.42,2600.0,42.284,42.2931,42.284,42.2886,2600.0
2011-05-16 12:25:00,92.42,92.43,92.42,92.43,1700.0,42.2886,42.2931,42.2886,42.2931,1700.0
2011-05-16 12:30:00,92.42,92.44,92.42,92.44,1300.0,42.2886,42.2977,42.2886,42.2977,1300.0
2011-05-16 12:35:00,92.44,92.45,92.42,92.45,4200.0,42.2977,42.3023,42.2886,42.3023,4200.0
2011-05-16 12:40:00,92.45,92.47,92.45,92.46,23000.0,42.3023,42.3114,42.3023,42.3069,23000.0
2011-05-16 12:45:00,92.44,92.44,92.42,92.43,2800.0,42.2977,42.2977,42.2886,42.2931,2800.0
2011-05-16 12:50:00,92.43,92.43,92.38,92.39,3700.0,42.2931,42.2931,42.2703,42.2748,3700.0
2011-05-16 12:55:00,92.39,92.41,92.38,92.41,3900.0,42.2748,42.284,42.2703,42.284,3900.0
2011-05-16 13:00:00,92.41,92.41,92.36,92.37,3800.0,42.284,42.284,42.2611,42.2657,3800.0
2011-05-16 13:05:00,92.37,92.39,92.37,92.39,2200.0,42.2657,42.2748,42.2657,42.2748,2200.0
2011-05-16 13:10:00,92.38,92.39,92.37,92.39,5300.0,42.2703,42.2748,42.2657,42.2748,5300.0
2011-05-16 13:15:00,92.38,92.41,92.38,92.4,4200.0,42.2703,42.284,42.2703,42.2794,4200.0
2011-05-16 13:20:00,92.41,92.43,92.4,92.41,3700.0,42.284,42.2931,42.2794,42.284,3700.0
2011-05-16 13:25:00,92.42,92.42,92.39,92.4,8100.0,42.2886,42.2886,42.2748,42.2794,8100.0
2011-05-16 13:30:00,92.4,92.41,92.39,92.4,11000.0,42.2794,42.284,42.2748,42.2794,11000.0
2011-05-16 13:35:00,92.4,92.4,92.4,92.4,1500.0,42.2794,42.2794,42.2794,42.2794,1500.0
2011-05-16 13:40:00,92.39,92.42,92.39,92.42,9200.0,42.2748,42.2886,42.2748,42.2886,9200.0
2011-05-16 13:45:00,92.41,92.43,92.41,92.41,3800.0,42.284,42.2931,42.284,42.284,3800.0
2011-05-16 13:50:00,92.42,92.43,92.41,92.42,1200.0,42.2886,42.2931,42.284,42.2886,1200.0
2011-05-16 13:55:00,92.42,92.44,92.42,92.43,3100.0,42.2886,42.2977,42.2886,42.2931,3100.0
2011-05-16 14:00:00,92.42,92.43,92.42,92.42,1300.0,42.2886,42.2931,42.2886,42.2886,1300.0
2011-05-16 14:05:00,92.42,92.44,92.41,92.44,4300.0,42.2886,42.2977,42.284,42.2977,4300.0
2011-05-16 14:10:00,92.44,92.44,92.43,92.43,1900.0,42.2977,42.2977,42.2931,42.2931,1900.0
2011-05-16 14:15:00,92.43,92.45,92.41,92.41,5900.0,42.2931,42.3023,42.284,42.284,5900.0
2011-05-16 14:20:00,92.41,92.41,92.4,92.41,1900.0,42.284,42.284,42.2794,42.284,1900.0
2011-05-16 14:25:00,92.41,92.41,92.39,92.4,2500.0,42.284,42.284,42.2748,42.2794,2500.0
2011-05-16 14:30:00,92.39,92.39,92.31,92.31,12200.0,42.2748,42.2748,42.2382,42.2382,12200.0
2011-05-16 14:35:00,92.31,92.31,92.29,92.29,10000.0,42.2382,42.2382,42.2291,42.2291,10000.0
2011-05-16 14:40:00,92.3,92.33,92.3,92.31,18800.0,42.2337,42.2474,42.2337,42.2382,18800.0
2011-05-16 14:45:00,92.31,92.32,92.31,92.31,15600.0,42.2382,42.2428,42.2382,42.2382,15600.0
2011-05-16 14:50:00,92.31,92.31,92.3,92.31,1800.0,42.2382,42.2382,42.2337,42.2382,1800.0
2011-05-16 14:55:00,92.31,92.31,92.3,92.31,4800.0,42.2382,42.2382,42.2337,42.2382,4800.0
2011-05-16 15:00:00,92.31,92.37,92.31,92.36,10700.0,42.2382,42.2657,42.2382,42.2611,10700.0
2011-05-16 15:05:00,92.36,92.41,92.36,92.41,5100.0,42.2611,42.284,42.2611,42.284,5100.0
2011-05-16 15:10:00,92.41,92.41,92.4,92.41,2100.0,42.284,42.284,42.2794,42.284,2100.0
2011-05-16 15:15:00,92.41,92.43,92.4,92.43,6200.0,42.284,42.2931,42.2794,42.2931,6200.0
2011-05-16 15:20:00,92.42,92.43,92.41,92.42,3100.0,42.2886,42.2931,42.284,42.2886,3100.0
2011-05-16 15:25:00,92.41,92.44,92.41,92.41,23400.0,42.284,42.2977,42.284,42.284,23400.0
2011-05-16 15:30:00,92.41,92.42,92.38,92.39,5000.0,42.284,42.2886,42.2703,42.2748,5000.0
2011-05-16 15:35:00,92.39,92.39,92.35,92.36,9000.0,42.2748,42.2748,42.2565,42.2611,9000.0
2011-05-16 15:40:00,92.34,92.34,92.28,92.28,11100.0,42.252,42.252,42.2245,42.2245,11100.0
2011-05-16 15:45:00,92.28,92.32,92.27,92.27,16400.0,42.2245,42.2428,42.2199,42.2199,16400.0
2011-05-16 15:50:00,92.27,92.31,92.27,92.3,10300.0,42.2199,42.2382,42.2199,42.2337,10300.0
2011-05-16 15:55:00,92.3,92.38,92.26,92.37,16000.0,42.2337,42.2703,42.2154,42.2657,16000.0
2011-05-17 09:30:00,92.33,92.37,92.2,92.21,25700.0,42.2474,42.2657,42.1879,42.1925,25700.0
2011-05-17 09:35:00,92.21,92.25,92.21,92.23,13900.0,42.1925,42.2108,42.1925,42.2016,13900.0
2011-05-17 09:40:00,92.23,92.24,92.22,92.24,5800.0,42.2016,42.2062,42.1971,42.2062,5800.0
2011-05-17 09:45:00,92.24,92.31,92.24,92.31,9900.0,42.2062,42.2382,42.2062,42.2382,9900.0
2011-05-17 09:50:00,92.31,92.32,92.3,92.32,4100.0,42.2382,42.2428,42.2337,42.2428,4100.0
2011-05-17 09:55:00,92.32,92.37,92.31,92.37,10600.0,42.2428,42.2657,42.2382,42.2657,10600.0
2011-05-17 10:00:00,92.37,92.38,92.32,92.33,4100.0,42.2657,42.2703,42.2428,42.2474,4100.0
2011-05-17 10:05:00,92.32,92.33,92.29,92.29,8900.0,42.2428,42.2474,42.2291,42.2291,8900.0
2011-05-17 10:10:00,92.3,92.3,92.25,92.28,3800.0,42.2337,42.2337,42.2108,42.2245,3800.0
2011-05-17 10:15:00,92.27,92.31,92.27,92.31,7100.0,42.2199,42.2382,42.2199,42.2382,7100.0
2011-05-17 10:20:00,92.31,92.34,92.3,92.34,3900.0,42.2382,42.252,42.2337,42.252,3900.0
2011-05-17 10:25:00,92.32,92.36,92.32,92.36,3200.0,42.2428,42.2611,42.2428,42.2611,3200.0
2011-05-17 10:30:00,92.36,92.36,92.29,92.29,4400.0,42.2611,42.2611,42.2291,42.2291,4400.0
2011-05-17 10:35:00,92.31,92.31,92.28,92.3,3500.0,42.2382,42.2382,42.2245,42.2337,3500.0
2011-05-17 10:40:00,92.3,92.34,92.3,92.34,1100.0,42.2337,42.252,42.2337,42.252,1100.0
2011-05-17 10:45:00,92.32,92.32,92.29,92.29,2500.0,42.2428,42.2428,42.2291,42.2291,2500.0
2011-05-17 10:50:00,92.28,92.29,92.25,92.25,2900.0,42.2245,42.2291,42.2108,42.2108,2900.0
2011-05-17 10:55:00,92.25,92.26,92.23,92.24,3800.0,42.2108,42.2154,42.2016,42.2062,3800.0
2011-05-17 11:00:00,92.22,92.22,92.16,92.18,44500.0,42.1971,42.1971,42.1696,42.1788,44500.0
2011-05-17 11:05:00,92.19,92.19,92.18,92.19,3800.0,42.1833,42.1833,42.1788,42.1833,3800.0
2011-05-17 11:10:00,92.19,92.25,92.17,92.25,13500.0,42.1833,42.2108,42.1742,42.2108,13500.0
2011-05-17 11:15:00,92.25,92.25,92.22,92.25,3800.0,42.2108,42.2108,42.1971,42.2108,3800.0
2011-05-17 11:20:00,92.25,92.25,92.21,92.24,4200.0,42.2108,42.2108,42.1925,42.2062,4200.0
2011-05-17 11:25:00,92.25,92.26,92.22,92.23,6500.0,42.2108,42.2154,42.1971,42.2016,6500.0
2011-05-17 11:30:00,92.24,92.26,92.21,92.21,6900.0,42.2062,42.2154,42.1925,42.1925,6900.0
2011-05-17 11:35:00,92.21,92.21,92.18,92.19,10200.0,42.1925,42.1925,42.1788,42.1833,10200.0
2011-05-17 11:40:00,92.19,92.2,92.19,92.2,6500.0,42.1833,42.1879,42.1833,42.1879,6500.0
2011-05-17 11:45:00,92.21,92.21,92.11,92.15,51900.0,42.1925,42.1925,42.1467,42.165,51900.0
2011-05-17 11:50:00,92.15,92.16,92.12,92.12,29600.0,42.165,42.1696,42.1513,42.1513,29600.0
2011-05-17 11:55:00,92.13,92.13,92.11,92.11,4800.0,42.1559,42.1559,42.1467,42.1467,4800.0
2011-05-17 12:00:00,92.12,92.13,92.12,92.13,8500.0,42.1513,42.1559,42.1513,42.1559,8500.0
2011-05-17 12:05:00,92.13,92.14,92.12,92.14,9900.0,42.1559,42.1605,42.1513,42.1605,9900.0
2011-05-17 12:10:00,92.14,92.16,92.12,92.16,16300.0,42.1605,42.1696,42.1513,42.1696,16300.0
2011-05-17 12:15:00,92.15,92.16,92.14,92.15,8100.0,42.165,42.1696,42.1605,42.165,8100.0
2011-05-17 12:20:00,92.15,92.15,92.14,92.15,6200.0,42.165,42.165,42.1605,42.165,6200.0
2011-05-17 12:25:00,92.15,92.17,92.15,92.17,1500.0,42.165,42.1742,42.165,42.1742,1500.0
2011-05-17 12:30:00,92.17,92.17,92.16,92.17,6300.0,42.1742,42.1742,42.1696,42.1742,6300.0
2011-05-17 12:35:00,92.17,92.17,92.14,92.17,8000.0,42.1742,42.1742,42.1605,42.1742,8000.0
2011-05-17 12:40:00,92.17,92.2,92.16,92.2,2500.0,42.1742,42.1879,42.1696,42.1879,2500.0
2011-05-17 12:45:00,92.21,92.21,92.19,92.2,10900.0,42.1925,42.1925,42.1833,42.1879,10900.0
2011-05-17 12:50:00,92.2,92.22,92.2,92.22,10700.0,42.1879,42.1971,42.1879,42.1971,10700.0
2011-05-17 12:55:00,92.22,92.23,92.21,92.22,4600.0,42.1971,42.2016,42.1925,42.1971,4600.0
2011-05-17 13:00:00,92.22,92.22,92.21,92.21,400.0,42.1971,42.1971,42.1925,42.1925,400.0
2011-05-17 13:05:00,92.22,92.22,92.21,92.21,4500.0,42.1971,42.1971,42.1925,42.1925,4500.0
2011-05-17 13:10:00,92.21,92.24,92.21,92.23,2400.0,42.1925,42.2062,42.1925,42.2016,2400.0
2011-05-17 13:15:00,92.24,92.24,92.24,92.24,1900.0,42.2062,42.2062,42.2062,42.2062,1900.0
2011-05-17 13:20:00,92.22,92.25,92.22,92.25,6800.0,42.1971,42.2108,42.1971,42.2108,6800.0
2011-05-17 13:25:00,92.25,92.28,92.25,92.28,4700.0,42.2108,42.2245,42.2108,42.2245,4700.0
2011-05-17 13:30:00,92.27,92.27,92.24,92.24,2700.0,42.2199,42.2199,42.2062,42.2062,2700.0
2011-05-17 13:35:00,92.23,92.26,92.23,92.24,10400.0,42.2016,42.2154,42.2016,42.2062,10400.0
2011-05-17 13:40:00,92.24,92.27,92.24,92.24,3400.0,42.2062,42.2199,42.2062,42.2062,3400.0
2011-05-17 13:45:00,92.26,92.27,92.24,92.26,1700.0,42.2154,42.2199,42.2062,42.2154,1700.0
2011-05-17 13:50:00,92.25,92.25,92.23,92.24,2300.0,42.2108,42.2108,42.2016,42.2062,2300.0
2011-05-17 13:55:00,92.26,92.36,92.24,92.25,552500.0,42.2154,42.2611,42.2062,42.2108,552500.0
2011-05-17 14:00:00,92.28,92.29,92.28,92.29,400.0,42.2245,42.2291,42.2245,42.2291,400.0
2011-05-17 14:05:00,92.29,92.32,92.29,92.32,7200.0,42.2291,42.2428,42.2291,42.2428,7200.0
2011-05-17 14:10:00,92.32,92.32,92.28,92.29,13500.0,42.2428,42.2428,42.2245,42.2291,13500.0
2011-05-17 14:15:00,92.29,92.32,92.28,92.31,32900.0,42.2291,42.2428,42.2245,42.2382,32900.0
2011-05-17 14:20:00,92.31,92.32,92.31,92.32,3500.0,42.2382,42.2428,42.2382,42.2428,3500.0
2011-05-17 14:25:00,92.31,92.34,92.31,92.33,10200.0,42.2382,42.252,42.2382,42.2474,10200.0
2011-05-17 14:30:00,92.33,92.36,92.32,92.35,8200.0,42.2474,42.2611,42.2428,42.2565,8200.0
2011-05-17 14:35:00,92.36,92.37,92.35,92.37,6400.0,42.2611,42.2657,42.2565,42.2657,6400.0
2011-05-17 14:40:00,92.37,92.41,92.37,92.41,8500.0,42.2657,42.284,42.2657,42.284,8500.0
2011-05-17 14:45:00,92.4,92.44,92.4,92.44,19700.0,42.2794,42.2977,42.2794,42.2977,19700.0
2011-05-17 14:50:00,92.43,92.47,92.43,92.47,10900.0,42.2931,42.3114,42.2931,42.3114,10900.0
2011-05-17 14:55:00,92.46,92.5,92.46,92.49,13300.0,42.3069,42.3252,42.3069,42.3206,13300.0
2011-05-17 15:00:00,92.5,92.51,92.48,92.49,18600.0,42.3252,42.3298,42.316,42.3206,18600.0
2011-05-17 15:05:00,92.47,92.49,92.45,92.49,16600.0,42.3114,42.3206,42.3023,42.3206,16600.0
2011-05-17 15:10:00,92.49,92.55,92.49,92.55,52300.0,42.3206,42.3481,42.3206,42.3481,52300.0
2011-05-17 15:15:00,92.55,92.56,92.48,92.5,21600.0,42.3481,42.3526,42.316,42.3252,21600.0
2011-05-17 15:20:00,92.49,92.52,92.48,92.5,22800.0,42.3206,42.3343,42.316,42.3252,22800.0
2011-05-17 15:25:00,92.5,92.52,92.49,92.5,21400.0,42.3252,42.3343,42.3206,42.3252,21400.0
2011-05-17 15:30:00,92.5,92.51,92.49,92.5,30600.0,42.3252,42.3298,42.3206,42.3252,30600.0
2011-05-17 15:35:00,92.49,92.54,92.49,92.52,58300.0,42.3206,42.3435,42.3206,42.3343,58300.0
2011-05-17 15:40:00,92.51,92.57,92.51,92.53,30900.0,42.3298,42.3572,42.3298,42.3389,30900.0
2011-05-17 15:45:00,92.53,92.56,92.49,92.5,33200.0,42.3389,42.3526,42.3206,42.3252,33200.0
2011-05-17 15:50:00,92.5,92.52,92.47,92.52,21600.0,42.3252,42.3343,42.3114,42.3343,21600.0
2011-05-17 15:55:00,92.52,92.59,92.51,92.56,114700.0,42.3343,42.3664,42.3298,42.3526,114700.0
2011-05-18 09:30:00,92.48,92.54,92.43,92.48,34100.0,42.316,42.3435,42.2931,42.316,34100.0
2011-05-18 09:35:00,92.49,92.52,92.46,92.5,16800.0,42.3206,42.3343,42.3069,42.3252,16800.0
2011-05-18 09:40:00,92.47,92.52,92.45,92.52,6600.0,42.3114,42.3343,42.3023,42.3343,6600.0
2011-05-18 09:45:00,92.53,92.56,92.53,92.54,5800.0,42.3389,42.3526,42.3389,42.3435,5800.0
2011-05-18 09:50:00,92.54,92.54,92.52,92.52,4400.0,42.3435,42.3435,42.3343,42.3343,4400.0
2011-05-18 09:55:00,92.51,92.53,92.49,92.49,3700.0,42.3298,42.3389,42.3206,42.3206,3700.0
2011-05-18 10:00:00,92.5,92.51,92.49,92.5,5600.0,42.3252,42.3298,42.3206,42.3252,5600.0
2011-05-18 10:05:00,92.51,92.53,92.48,92.53,7600.0,42.3298,42.3389,42.316,42.3389,7600.0
2011-05-18 10:10:00,92.51,92.53,92.51,92.52,10700.0,42.3298,42.3389,42.3298,42.3343,10700.0
2011-05-18 10:15:00,92.52,92.53,92.51,92.53,9100.0,42.3343,42.3389,42.3298,42.3389,9100.0
2011-05-18 10:20:00,92.52,92.53,92.51,92.52,2900.0,42.3343,42.3389,42.3298,42.3343,2900.0
2011-05-18 10:25:00,92.53,92.53,92.51,92.52,8500.0,42.3389,42.3389,42.3298,42.3343,8500.0
2011-05-18 10:30:00,92.52,92.53,92.51,92.51,4800.0,42.3343,42.3389,42.3298,42.3298,4800.0
2011-05-18 10:35:00,92.53,92.53,92.51,92.51,5500.0,42.3389,42.3389,42.3298,42.3298,5500.0
2011-05-18 10:40:00,92.52,92.53,92.51,92.51,2200.0,42.3343,42.3389,42.3298,42.3298,2200.0
2011-05-18 10:45:00,92.52,92.54,92.51,92.52,12600.0,42.3343,42.3435,42.3298,42.3343,12600.0
2011-05-18 10:50:00,92.53,92.54,92.53,92.54,7800.0,42.3389,42.3435,42.3389,42.3435,7800.0
2011-05-18 10:55:00,92.54,92.55,92.54,92.55,4900.0,42.3435,42.3481,42.3435,42.3481,4900.0
2011-05-18 11:00:00,92.55,92.56,92.55,92.56,9700.0,42.3481,42.3526,42.3481,42.3526,9700.0
2011-05-18 11:05:00,92.56,92.57,92.55,92.56,2600.0,42.3526,42.3572,42.3481,42.3526,2600.0
2011-05-18 11:10:00,92.56,92.56,92.55,92.55,10000.0,42.3526,42.3526,42.3481,42.3481,10000.0
2011-05-18 11:15:00,92.56,92.58,92.56,92.58,12700.0,42.3526,42.3618,42.3526,42.3618,12700.0
2011-05-18 11:20:00,92.57,92.58,92.56,92.57,2200.0,42.3572,42.3618,42.3526,42.3572,2200.0
2011-05-18 11:25:00,92.57,92.58,92.56,92.57,1300.0,42.3572,42.3618,42.3526,42.3572,1300.0
2011-05-18 11:30:00,92.57,92.59,92.56,92.57,7700.0,42.3572,42.3664,42.3526,42.3572,7700.0
2011-05-18 11:35:00,92.58,92.59,92.56,92.58,5500.0,42.3618,42.3664,42.3526,42.3618,5500.0
2011-05-18 11:40:00,92.57,92.58,92.55,92.57,8900.0,42.3572,42.3618,42.3481,42.3572,8900.0
2011-05-18 11:45:00,92.57,92.57,92.55,92.57,5600.0,42.3572,42.3572,42.3481,42.3572,5600.0
2011-05-18 11:50:00,92.57,92.58,92.56,92.58,2600.0,42.3572,42.3618,42.3526,42.3618,2600.0
2011-05-18 11:55:00,92.57,92.58,92.55,92.57,4100.0,42.3572,42.3618,42.3481,42.3572,4100.0
2011-05-18 12:00:00,92.56,92.58,92.55,92.58,2200.0,42.3526,42.3618,42.3481,42.3618,2200.0
2011-05-18 12:05:00,92.58,92.58,92.56,92.57,6500.0,42.3618,42.3618,42.3526,42.3572,6500.0
2011-05-18 12:10:00,92.58,92.58,92.53,92.55,55900.0,42.3618,42.3618,42.3389,42.3481,55900.0
2011-05-18 12:15:00,92.55,92.55,92.54,92.55,1700.0,42.3481,42.3481,42.3435,42.3481,1700.0
2011-05-18 12:20:00,92.55,92.57,92.55,92.56,2500.0,42.3481,42.3572,42.3481,42.3526,2500.0
2011-05-18 12:25:00,92.57,92.57,92.55,92.56,3000.0,42.3572,42.3572,42.3481,42.3526,3000.0
2011-05-18 12:30:00,92.56,92.57,92.56,92.57,5100.0,42.3526,42.3572,42.3526,42.3572,5100.0
2011-05-18 12:35:00,92.57,92.58,92.57,92.58,2100.0,42.3572,42.3618,42.3572,42.3618,2100.0
2011-05-18 12:40:00,92.57,92.58,92.56,92.57,2500.0,42.3572,42.3618,42.3526,42.3572,2500.0
2011-05-18 12:45:00,92.57,92.58,92.56,92.57,2700.0,42.3572,42.3618,42.3526,42.3572,2700.0
2011-05-18 12:50:00,92.58,92.58,92.56,92.56,5200.0,42.3618,42.3618,42.3526,42.3526,5200.0
2011-05-18 12:55:00,92.56,92.57,92.55,92.56,700.0,42.3526,42.3572,42.3481,42.3526,700.0
2011-05-18 13:00:00,92.56,92.56,92.55,92.56,8600.0,42.3526,42.3526,42.3481,42.3526,8600.0
2011-05-18 13:05:00,92.57,92.58,92.56,92.57,6400.0,42.3572,42.3618,42.3526,42.3572,6400.0
2011-05-18 13:10:00,92.57,92.57,92.56,92.56,1400.0,42.3572,42.3572,42.3526,42.3526,1400.0
2011-05-18 13:15:00,92.56,92.59,92.56,92.58,7500.0,42.3526,42.3664,42.3526,42.3618,7500.0
2011-05-18 13:20:00,92.58,92.59,92.57,92.59,2000.0,42.3618,42.3664,42.3572,42.3664,2000.0
2011-05-18 13:25:00,92.59,92.59,92.57,92.58,3200.0,42.3664,42.3664,42.3572,42.3618,3200.0
2011-05-18 13:30:00,92.59,92.59,92.58,92.59,1700.0,42.3664,42.3664,42.3618,42.3664,1700.0
2011-05-18 13:35:00,92.59,92.6,92.59,92.6,2700.0,42.3664,42.3709,42.3664,42.3709,2700.0
2011-05-18 13:40:00,92.58,92.58,92.56,92.57,5900.0,42.3618,42.3618,42.3526,42.3572,5900.0
2011-05-18 13:45:00,92.57,92.58,92.56,92.58,2100.0,42.3572,42.3618,42.3526,42.3618,2100.0
2011-05-18 13:50:00,92.58,92.59,92.57,92.58,7800.0,42.3618,42.3664,42.3572,42.3618,7800.0
2011-05-18 13:55:00,92.59,92.6,92.58,92.58,17800.0,42.3664,42.3709,42.3618,42.3618,17800.0
2011-05-18 14:00:00,92.59,92.6,92.57,92.58,9600.0,42.3664,42.3709,42.3572,42.3618,9600.0
2011-05-18 14:05:00,92.58,92.6,92.56,92.59,11800.0,42.3618,42.3709,42.3526,42.3664,11800.0
2011-05-18 14:10:00,92.59,92.6,92.58,92.59,7900.0,42.3664,42.3709,42.3618,42.3664,7900.0
2011-05-18 14:15:00,92.59,92.6,92.56,92.59,3900.0,42.3664,42.3709,42.3526,42.3664,3900.0
2011-05-18 14:20:00,92.58,92.58,92.56,92.57,8100.0,42.3618,42.3618,42.3526,42.3572,8100.0
2011-05-18 14:25:00,92.57,92.57,92.55,92.56,6200.0,42.3572,42.3572,42.3481,42.3526,6200.0
2011-05-18 14:30:00,92.56,92.58,92.55,92.57,5600.0,42.3526,42.3618,42.3481,42.3572,5600.0
2011-05-18 14:35:00,92.57,92.57,92.56,92.57,2500.0,42.3572,42.3572,42.3526,42.3572,2500.0
2011-05-18 14:40:00,92.56,92.57,92.55,92.55,5000.0,42.3526,42.3572,42.3481,42.3481,5000.0
2011-05-18 14:45:00,92.56,92.57,92.55,92.57,10500.0,42.3526,42.3572,42.3481,42.3572,10500.0
2011-05-18 14:50:00,92.57,92.57,92.55,92.57,7700.0,42.3572,42.3572,42.3481,42.3572,7700.0
2011-05-18 14:55:00,92.57,92.57,92.56,92.56,1900.0,42.3572,42.3572,42.3526,42.3526,1900.0
2011-05-18 15:00:00,92.57,92.57,92.56,92.57,1900.0,42.3572,42.3572,42.3526,42.3572,1900.0
2011-05-18 15:05:00,92.56,92.59,92.56,92.57,12100.0,42.3526,42.3664,42.3526,42.3572,12100.0
2011-05-18 15:10:00,92.58,92.58,92.55,92.56,7700.0,42.3618,42.3618,42.3481,42.3526,7700.0
2011-05-18 15:15:00,92.56,92.57,92.56,92.57,2500.0,42.3526,42.3572,42.3526,42.3572,2500.0
2011-05-18 15:20:00,92.57,92.57,92.56,92.57,4700.0,42.3572,42.3572,42.3526,42.3572,4700.0
2011-05-18 15:25:00,92.57,92.58,92.56,92.58,5600.0,42.3572,42.3618,42.3526,42.3618,5600.0
2011-05-18 15:30:00,92.58,92.6,92.56,92.59,63200.0,42.3618,42.3709,42.3526,42.3664,63200.0
2011-05-18 15:35:00,92.59,92.62,92.59,92.62,22100.0,42.3664,42.3801,42.3664,42.3801,22100.0
2011-05-18 15:40:00,92.62,92.63,92.61,92.61,20000.0,42.3801,42.3847,42.3755,42.3755,20000.0
2011-05-18 15:45:00,92.62,92.66,92.62,92.64,21000.0,42.3801,42.3984,42.3801,42.3892,21000.0
2011-05-18 15:50:00,92.64,92.65,92.63,92.65,16400.0,42.3892,42.3938,42.3847,42.3938,16400.0
2011-05-18 15:55:00,92.66,92.66,92.64,92.64,74100.0,42.3984,42.3984,42.3892,42.3892,74100.0
2011-05-19 09:30:00,92.67,92.67,92.59,92.61,24100.0,42.403,42.403,42.3664,42.3755,24100.0
2011-05-19 09:35:00,92.61,92.61,92.58,92.6,7900.0,42.3755,42.3755,42.3618,42.3709,7900.0
2011-05-19 09:40:00,92.6,92.6,92.57,92.58,9400.0,42.3709,42.3709,42.3572,42.3618,9400.0
2011-05-19 09:45:00,92.59,92.61,92.57,92.6,3200.0,42.3664,42.3755,42.3572,42.3709,3200.0
2011-05-19 09:50:00,92.61,92.62,92.59,92.61,1100.0,42.3755,42.3801,42.3664,42.3755,1100.0
2011-05-19 09:55:00,92.61,92.61,92.58,92.61,6700.0,42.3755,42.3755,42.3618,42.3755,6700.0
2011-05-19 10:00:00,92.58,92.6,92.55,92.6,9000.0,42.3618,42.3709,42.3481,42.3709,9000.0
2011-05-19 10:05:00,92.6,92.61,92.58,92.59,3500.0,42.3709,42.3755,42.3618,42.3664,3500.0
2011-05-19 10:10:00,92.57,92.57,92.55,92.57,3900.0,42.3572,42.3572,42.3481,42.3572,3900.0
2011-05-19 10:15:00,92.57,92.57,92.54,92.55,1500.0,42.3572,42.3572,42.3435,42.3481,1500.0
2011-05-19 10:20:00,92.55,92.57,92.54,92.54,1800.0,42.3481,42.3572,42.3435,42.3435,1800.0
2011-05-19 10:25:00,92.54,92.56,92.54,92.54,4800.0,42.3435,42.3526,42.3435,42.3435,4800.0
2011-05-19 10:30:00,92.56,92.59,92.56,92.57,6200.0,42.3526,42.3664,42.3526,42.3572,6200.0
2011-05-19 10:35:00,92.58,92.59,92.56,92.59,2600.0,42.3618,42.3664,42.3526,42.3664,2600.0
2011-05-19 10:40:00,92.58,92.58,92.52,92.54,4600.0,42.3618,42.3618,42.3343,42.3435,4600.0
2011-05-19 10:45:00,92.52,92.55,92.52,92.54,2100.0,42.3343,42.3481,42.3343,42.3435,2100.0
2011-05-19 10:50:00,92.54,92.55,92.51,92.52,4100.0,42.3435,42.3481,42.3298,42.3343,4100.0
2011-05-19 10:55:00,92.52,92.53,92.51,92.53,1100.0,42.3343,42.3389,42.3298,42.3389,1100.0
2011-05-19 11:00:00,92.53,92.53,92.52,92.52,1000.0,42.3389,42.3389,42.3343,42.3343,1000.0
2011-05-19 11:05:00,92.54,92.54,92.52,92.53,1200.0,42.3435,42.3435,42.3343,42.3389,1200.0
2011-05-19 11:10:00,92.53,92.53,92.52,92.52,900.0,42.3389,42.3389,42.3343,42.3343,900.0
2011-05-19 11:15:00,92.52,92.53,92.51,92.52,4500.0,42.3343,42.3389,42.3298,42.3343,4500.0
2011-05-19 11:20:00,92.52,92.53,92.51,92.52,2300.0,42.3343,42.3389,42.3298,42.3343,2300.0
2011-05-19 11:25:00,92.52,92.54,92.51,92.54,15500.0,42.3343,42.3435,42.3298,42.3435,15500.0
2011-05-19 11:30:00,92.54,92.56,92.54,92.54,14500.0,42.3435,42.3526,42.3435,42.3435,14500.0
2011-05-19 11:35:00,92.54,92.55,92.54,92.54,900.0,42.3435,42.3481,42.3435,42.3435,900.0
2011-05-19 11:40:00,92.54,92.55,92.53,92.55,1400.0,42.3435,42.3481,42.3389,42.3481,1400.0
2011-05-19 11:45:00,92.55,92.55,92.53,92.54,1700.0,42.3481,42.3481,42.3389,42.3435,1700.0
2011-05-19 11:50:00,92.55,92.55,92.53,92.53,5500.0,42.3481,42.3481,42.3389,42.3389,5500.0
2011-05-19 11:55:00,92.55,92.55,92.54,92.55,3600.0,42.3481,42.3481,42.3435,42.3481,3600.0
2011-05-19 12:00:00,92.55,92.55,92.55,92.55,1500.0,42.3481,42.3481,42.3481,42.3481,1500.0
2011-05-19 12:05:00,92.55,92.57,92.54,92.57,4800.0,42.3481,42.3572,42.3435,42.3572,4800.0
2011-05-19 12:10:00,92.57,92.57,92.55,92.55,3000.0,42.3572,42.3572,42.3481,42.3481,3000.0
2011-05-19 12:15:00,92.56,92.56,92.55,92.56,2000.0,42.3526,42.3526,42.3481,42.3526,2000.0
2011-05-19 12:20:00,92.56,92.57,92.56,92.57,4600.0,42.3526,42.3572,42.3526,42.3572,4600.0
2011-05-19 12:25:00,92.56,92.57,92.56,92.56,14100.0,42.3526,42.3572,42.3526,42.3526,14100.0
2011-05-19 12:30:00,92.57,92.59,92.57,92.59,2600.0,42.3572,42.3664,42.3572,42.3664,2600.0
2011-05-19 12:35:00,92.59,92.61,92.59,92.61,9200.0,42.3664,42.3755,42.3664,42.3755,9200.0
2011-05-19 12:40:00,92.6,92.61,92.6,92.6,1800.0,42.3709,42.3755,42.3709,42.3709,1800.0
2011-05-19 12:45:00,92.6,92.61,92.59,92.59,4000.0,42.3709,42.3755,42.3664,42.3664,4000.0
2011-05-19 12:50:00,92.6,92.61,92.59,92.61,6100.0,42.3709,42.3755,42.3664,42.3755,6100.0
2011-05-19 12:55:00,92.61,92.61,92.58,92.58,2100.0,42.3755,42.3755,42.3618,42.3618,2100.0
2011-05-19 13:00:00,92.59,92.59,92.57,92.57,1700.0,42.3664,42.3664,42.3572,42.3572,1700.0
2011-05-19 13:05:00,92.58,92.59,92.58,92.59,1500.0,42.3618,42.3664,42.3618,42.3664,1500.0
2011-05-19 13:10:00,92.59,92.6,92.58,92.59,1600.0,42.3664,42.3709,42.3618,42.3664,1600.0
2011-05-19 13:15:00,92.6,92.61,92.6,92.6,10100.0,42.3709,42.3755,42.3709,42.3709,10100.0
2011-05-19 13:20:00,92.6,92.61,92.6,92.61,1200.0,42.3709,42.3755,42.3709,42.3755,1200.0
2011-05-19 13:25:00,92.6,92.61,92.6,92.61,1100.0,42.3709,42.3755,42.3709,42.3755,1100.0
2011-05-19 13:30:00,92.62,92.62,92.62,92.62,2600.0,42.3801,42.3801,42.3801,42.3801,2600.0
2011-05-19 13:35:00,92.62,92.62,92.61,92.61,2400.0,42.3801,42.3801,42.3755,42.3755,2400.0
2011-05-19 13:40:00,92.61,92.62,92.61,92.61,11900.0,42.3755,42.3801,42.3755,42.3755,11900.0
2011-05-19 13:45:00,92.62,92.63,92.62,92.62,5500.0,42.3801,42.3847,42.3801,42.3801,5500.0
2011-05-19 13:50:00,92.62,92.62,92.6,92.6,1900.0,42.3801,42.3801,42.3709,42.3709,1900.0
2011-05-19 13:55:00,92.62,92.62,92.62,92.62,1700.0,42.3801,42.3801,42.3801,42.3801,1700.0
2011-05-19 14:00:00,92.62,92.63,92.61,92.62,11000.0,42.3801,42.3847,42.3755,42.3801,11000.0
2011-05-19 14:05:00,92.61,92.62,92.6,92.6,2400.0,42.3755,42.3801,42.3709,42.3709,2400.0
2011-05-19 14:10:00,92.6,92.62,92.59,92.59,2900.0,42.3709,42.3801,42.3664,42.3664,2900.0
2011-05-19 14:15:00,92.59,92.6,92.58,92.59,3900.0,42.3664,42.3709,42.3618,42.3664,3900.0
2011-05-19 14:20:00,92.58,92.63,92.58,92.61,15500.0,42.3618,42.3847,42.3618,42.3755,15500.0
2011-05-19 14:25:00,92.6,92.61,92.58,92.58,3400.0,42.3709,42.3755,42.3618,42.3618,3400.0
2011-05-19 14:30:00,92.57,92.58,92.56,92.56,1500.0,42.3572,42.3618,42.3526,42.3526,1500.0
2011-05-19 14:35:00,92.56,92.57,92.56,92.57,6300.0,42.3526,42.3572,42.3526,42.3572,6300.0
2011-05-19 14:40:00,92.57,92.59,92.56,92.56,12500.0,42.3572,42.3664,42.3526,42.3526,12500.0
2011-05-19 14:45:00,92.56,92.57,92.56,92.56,15100.0,42.3526,42.3572,42.3526,42.3526,15100.0
2011-05-19 14:50:00,92.56,92.6,92.56,92.59,12200.0,42.3526,42.3709,42.3526,42.3664,12200.0
2011-05-19 14:55:00,92.58,92.58,92.56,92.57,2400.0,42.3618,42.3618,42.3526,42.3572,2400.0
2011-05-19 15:00:00,92.57,92.6,92.57,92.6,4200.0,42.3572,42.3709,42.3572,42.3709,4200.0
2011-05-19 15:05:00,92.58,92.6,92.56,92.59,3300.0,42.3618,42.3709,42.3526,42.3664,3300.0
2011-05-19 15:10:00,92.59,92.62,92.57,92.57,20800.0,42.3664,42.3801,42.3572,42.3572,20800.0
2011-05-19 15:15:00,92.57,92.6,92.57,92.6,8700.0,42.3572,42.3709,42.3572,42.3709,8700.0
2011-05-19 15:20:00,92.6,92.62,92.6,92.62,10800.0,42.3709,42.3801,42.3709,42.3801,10800.0
2011-05-19 15:25:00,92.63,92.63,92.62,92.62,3400.0,42.3847,42.3847,42.3801,42.3801,3400.0
2011-05-19 15:30:00,92.63,92.63,92.62,92.63,3000.0,42.3847,42.3847,42.3801,42.3847,3000.0
2011-05-19 15:35:00,92.63,92.63,92.62,92.63,6500.0,42.3847,42.3847,42.3801,42.3847,6500.0
2011-05-19 15:40:00,92.63,92.65,92.62,92.65,10200.0,42.3847,42.3938,42.3801,42.3938,10200.0
2011-05-19 15:45:00,92.65,92.66,92.64,92.66,8800.0,42.3938,42.3984,42.3892,42.3984,8800.0
2011-05-19 15:50:00,92.66,92.66,92.64,92.65,9800.0,42.3984,42.3984,42.3892,42.3938,9800.0
2011-05-19 15:55:00,92.65,92.65,92.56,92.56,73000.0,42.3938,42.3938,42.3526,42.3526,73000.0
2011-05-20 09:30:00,92.61,92.61,92.53,92.55,15000.0,42.3755,42.3755,42.3389,42.3481,15000.0
2011-05-20 09:35:00,92.55,92.56,92.54,92.55,6300.0,42.3481,42.3526,42.3435,42.3481,6300.0
2011-05-20 09:40:00,92.55,92.58,92.55,92.56,4200.0,42.3481,42.3618,42.3481,42.3526,4200.0
2011-05-20 09:45:00,92.55,92.55,92.54,92.55,1800.0,42.3481,42.3481,42.3435,42.3481,1800.0
2011-05-20 09:50:00,92.55,92.55,92.49,92.51,10700.0,42.3481,42.3481,42.3206,42.3298,10700.0
2011-05-20 09:55:00,92.52,92.52,92.46,92.48,8200.0,42.3343,42.3343,42.3069,42.316,8200.0
2011-05-20 10:00:00,92.48,92.5,92.46,92.49,2800.0,42.316,42.3252,42.3069,42.3206,2800.0
2011-05-20 10:05:00,92.48,92.49,92.47,92.47,3300.0,42.316,42.3206,42.3114,42.3114,3300.0
2011-05-20 10:10:00,92.47,92.51,92.45,92.49,5600.0,42.3114,42.3298,42.3023,42.3206,5600.0
2011-05-20 10:15:00,92.48,92.5,92.48,92.5,5200.0,42.316,42.3252,42.316,42.3252,5200.0
2011-05-20 10:20:00,92.5,92.51,92.5,92.5,4100.0,42.3252,42.3298,42.3252,42.3252,4100.0
2011-05-20 10:25:00,92.51,92.52,92.5,92.51,19000.0,42.3298,42.3343,42.3252,42.3298,19000.0
2011-05-20 10:30:00,92.51,92.51,92.5,92.51,2700.0,42.3298,42.3298,42.3252,42.3298,2700.0
2011-05-20 10:35:00,92.5,92.51,92.5,92.51,4800.0,42.3252,42.3298,42.3252,42.3298,4800.0
2011-05-20 10:40:00,92.51,92.51,92.49,92.5,7900.0,42.3298,42.3298,42.3206,42.3252,7900.0
2011-05-20 10:45:00,92.5,92.5,92.46,92.46,8300.0,42.3252,42.3252,42.3069,42.3069,8300.0
2011-05-20 10:50:00,92.45,92.46,92.43,92.44,11500.0,42.3023,42.3069,42.2931,42.2977,11500.0
2011-05-20 10:55:00,92.42,92.44,92.42,92.44,3500.0,42.2886,42.2977,42.2886,42.2977,3500.0
2011-05-20 11:00:00,92.43,92.44,92.42,92.43,5500.0,42.2931,42.2977,42.2886,42.2931,5500.0
2011-05-20 11:05:00,92.42,92.44,92.41,92.41,3300.0,42.2886,42.2977,42.284,42.284,3300.0
2011-05-20 11:10:00,92.44,92.47,92.44,92.47,2700.0,42.2977,42.3114,42.2977,42.3114,2700.0
2011-05-20 11:15:00,92.48,92.52,92.47,92.5,2300.0,42.316,42.3343,42.3114,42.3252,2300.0
2011-05-20 11:20:00,92.5,92.5,92.49,92.49,1000.0,42.3252,42.3252,42.3206,42.3206,1000.0
2011-05-20 11:25:00,92.49,92.5,92.49,92.49,3700.0,42.3206,42.3252,42.3206,42.3206,3700.0
2011-05-20 11:30:00,92.51,92.51,92.49,92.51,1000.0,42.3298,42.3298,42.3206,42.3298,1000.0
2011-05-20 11:35:00,92.49,92.53,92.49,92.53,5300.0,42.3206,42.3389,42.3206,42.3389,5300.0
2011-05-20 11:40:00,92.53,92.53,92.51,92.52,2000.0,42.3389,42.3389,42.3298,42.3343,2000.0
2011-05-20 11:45:00,92.52,92.53,92.51,92.52,1000.0,42.3343,42.3389,42.3298,42.3343,1000.0
2011-05-20 11:50:00,92.53,92.53,92.52,92.53,700.0,42.3389,42.3389,42.3343,42.3389,700.0
2011-05-20 11:55:00,92.52,92.54,92.52,92.53,6900.0,42.3343,42.3435,42.3343,42.3389,6900.0
2011-05-20 12:00:00,92.54,92.55,92.53,92.55,8300.0,42.3435,42.3481,42.3389,42.3481,8300.0
2011-05-20 12:05:00,92.54,92.55,92.54,92.54,1300.0,42.3435,42.3481,42.3435,42.3435,1300.0
2011-05-20 12:10:00,92.54,92.55,92.54,92.55,1400.0,42.3435,42.3481,42.3435,42.3481,1400.0
2011-05-20 12:15:00,92.54,92.55,92.54,92.54,4200.0,42.3435,42.3481,42.3435,42.3435,4200.0
2011-05-20 12:20:00,92.56,92.59,92.56,92.59,7700.0,42.3526,42.3664,42.3526,42.3664,7700.0
2011-05-20 12:25:00,92.58,92.59,92.57,92.57,9100.0,42.3618,42.3664,42.3572,42.3572,9100.0
2011-05-20 12:30:00,92.57,92.59,92.57,92.59,2600.0,42.3572,42.3664,42.3572,42.3664,2600.0
2011-05-20 12:35:00,92.57,92.58,92.56,92.57,700.0,42.3572,42.3618,42.3526,42.3572,700.0
2011-05-20 12:40:00,92.58,92.59,92.57,92.57,1700.0,42.3618,42.3664,42.3572,42.3572,1700.0
2011-05-20 12:45:00,92.57,92.58,92.56,92.58,2100.0,42.3572,42.3618,42.3526,42.3618,2100.0
2011-05-20 12:50:00,92.58,92.59,92.55,92.55,4900.0,42.3618,42.3664,42.3481,42.3481,4900.0
2011-05-20 12:55:00,92.55,92.56,92.52,92.56,1800.0,42.3481,42.3526,42.3343,42.3526,1800.0
2011-05-20 13:00:00,92.56,92.56,92.55,92.56,5400.0,42.3526,42.3526,42.3481,42.3526,5400.0
2011-05-20 13:05:00,92.56,92.56,92.56,92.56,4000.0,42.3526,42.3526,42.3526,42.3526,4000.0
2011-05-20 13:10:00,92.57,92.57,92.57,92.57,1900.0,42.3572,42.3572,42.3572,42.3572,1900.0
2011-05-20 13:15:00,92.57,92.57,92.56,92.56,2500.0,42.3572,42.3572,42.3526,42.3526,2500.0
2011-05-20 13:20:00,92.57,92.58,92.56,92.58,6900.0,42.3572,42.3618,42.3526,42.3618,6900.0
2011-05-20 13:25:00,92.58,92.58,92.56,92.58,5800.0,42.3618,42.3618,42.3526,42.3618,5800.0
2011-05-20 13:30:00,92.58,92.58,92.56,92.58,3100.0,42.3618,42.3618,42.3526,42.3618,3100.0
2011-05-20 13:35:00,92.58,92.59,92.58,92.58,11800.0,42.3618,42.3664,42.3618,42.3618,11800.0
2011-05-20 13:40:00,92.58,92.59,92.57,92.58,5700.0,42.3618,42.3664,42.3572,42.3618,5700.0
2011-05-20 13:45:00,92.58,92.6,92.57,92.59,11800.0,42.3618,42.3709,42.3572,42.3664,11800.0
2011-05-20 13:50:00,92.6,92.6,92.59,92.59,1900.0,42.3709,42.3709,42.3664,42.3664,1900.0
2011-05-20 13:55:00,92.6,92.6,92.59,92.6,11100.0,42.3709,42.3709,42.3664,42.3709,11100.0
2011-05-20 14:00:00,92.6,92.6,92.59,92.6,4900.0,42.3709,42.3709,42.3664,42.3709,4900.0
2011-05-20 14:05:00,92.6,92.6,92.59,92.59,4000.0,42.3709,42.3709,42.3664,42.3664,4000.0
2011-05-20 14:10:00,92.59,92.6,92.59,92.6,2800.0,42.3664,42.3709,42.3664,42.3709,2800.0
2011-05-20 14:15:00,92.6,92.6,92.59,92.59,4600.0,42.3709,42.3709,42.3664,42.3664,4600.0
2011-05-20 14:20:00,92.6,92.6,92.56,92.58,14200.0,42.3709,42.3709,42.3526,42.3618,14200.0
2011-05-20 14:25:00,92.58,92.59,92.57,92.58,2600.0,42.3618,42.3664,42.3572,42.3618,2600.0
2011-05-20 14:30:00,92.57,92.58,92.55,92.57,12500.0,42.3572,42.3618,42.3481,42.3572,12500.0
2011-05-20 14:35:00,92.57,92.59,92.56,92.59,4900.0,42.3572,42.3664,42.3526,42.3664,4900.0
2011-05-20 14:40:00,92.58,92.59,92.58,92.59,1600.0,42.3618,42.3664,42.3618,42.3664,1600.0
2011-05-20 14:45:00,92.6,92.6,92.59,92.6,4000.0,42.3709,42.3709,42.3664,42.3709,4000.0
2011-05-20 14:50:00,92.6,92.6,92.59,92.6,1300.0,42.3709,42.3709,42.3664,42.3709,1300.0
2011-05-20 14:55:00,92.6,92.6,92.57,92.59,2900.0,42.3709,42.3709,42.3572,42.3664,2900.0
2011-05-20 15:00:00,92.57,92.57,92.56,92.57,14900.0,42.3572,42.3572,42.3526,42.3572,14900.0
2011-05-20 15:05:00,92.57,92.58,92.56,92.57,19300.0,42.3572,42.3618,42.3526,42.3572,19300.0
2011-05-20 15:10:00,92.56,92.58,92.56,92.58,5300.0,42.3526,42.3618,42.3526,42.3618,5300.0
2011-05-20 15:15:00,92.58,92.58,92.56,92.56,4200.0,42.3618,42.3618,42.3526,42.3526,4200.0
2011-05-20 15:20:00,92.57,92.58,92.56,92.57,5000.0,42.3572,42.3618,42.3526,42.3572,5000.0
2011-05-20 15:25:00,92.58,92.59,92.57,92.58,2800.0,42.3618,42.3664,42.3572,42.3618,2800.0
2011-05-20 15:30:00,92.59,92.59,92.57,92.59,23900.0,42.3664,42.3664,42.3572,42.3664,23900.0
2011-05-20 15:35:00,92.59,92.59,92.56,92.56,5500.0,42.3664,42.3664,42.3526,42.3526,5500.0
2011-05-20 15:40:00,92.56,92.56,92.5,92.5,11600.0,42.3526,42.3526,42.3252,42.3252,11600.0
2011-05-20 15:45:00,92.5,92.53,92.48,92.5,24200.0,42.3252,42.3389,42.316,42.3252,24200.0
2011-05-20 15:50:00,92.5,92.51,92.45,92.45,15000.0,42.3252,42.3298,42.3023,42.3023,15000.0
2011-05-20 15:55:00,92.45,92.53,92.45,92.52,42600.0,42.3023,42.3389,42.3023,42.3343,42600.0
2011-05-23 09:30:00,92.26,92.35,92.18,92.19,49300.0,42.2154,42.2565,42.1788,42.1833,49300.0
2011-05-23 09:35:00,92.2,92.22,92.18,92.2,16900.0,42.1879,42.1971,42.1788,42.1879,16900.0
2011-05-23 09:40:00,92.21,92.23,92.2,92.22,13700.0,42.1925,42.2016,42.1879,42.1971,13700.0
2011-05-23 09:45:00,92.22,92.31,92.19,92.28,5900.0,42.1971,42.2382,42.1833,42.2245,5900.0
2011-05-23 09:50:00,92.29,92.29,92.18,92.18,23800.0,42.2291,42.2291,42.1788,42.1788,23800.0
2011-05-23 09:55:00,92.17,92.25,92.17,92.23,14600.0,42.1742,42.2108,42.1742,42.2016,14600.0
2011-05-23 10:00:00,92.22,92.28,92.21,92.28,10300.0,42.1971,42.2245,42.1925,42.2245,10300.0
2011-05-23 10:05:00,92.29,92.34,92.28,92.31,16200.0,42.2291,42.252,42.2245,42.2382,16200.0
2011-05-23 10:10:00,92.31,92.31,92.29,92.3,6700.0,42.2382,42.2382,42.2291,42.2337,6700.0
2011-05-23 10:15:00,92.31,92.31,92.27,92.27,8000.0,42.2382,42.2382,42.2199,42.2199,8000.0
2011-05-23 10:20:00,92.27,92.27,92.25,92.27,12700.0,42.2199,42.2199,42.2108,42.2199,12700.0
2011-05-23 10:25:00,92.27,92.31,92.26,92.3,15200.0,42.2199,42.2382,42.2154,42.2337,15200.0
2011-05-23 10:30:00,92.31,92.31,92.3,92.31,7600.0,42.2382,42.2382,42.2337,42.2382,7600.0
2011-05-23 10:35:00,92.31,92.31,92.3,92.31,8100.0,42.2382,42.2382,42.2337,42.2382,8100.0
2011-05-23 10:40:00,92.3,92.3,92.27,92.29,15100.0,42.2337,42.2337,42.2199,42.2291,15100.0
2011-05-23 10:45:00,92.3,92.3,92.25,92.26,8800.0,42.2337,42.2337,42.2108,42.2154,8800.0
2011-05-23 10:50:00,92.25,92.29,92.25,92.29,7000.0,42.2108,42.2291,42.2108,42.2291,7000.0
2011-05-23 10:55:00,92.29,92.29,92.25,92.26,5400.0,42.2291,42.2291,42.2108,42.2154,5400.0
2011-05-23 11:00:00,92.26,92.27,92.2,92.27,9700.0,42.2154,42.2199,42.1879,42.2199,9700.0
2011-05-23 11:05:00,92.26,92.28,92.24,92.28,5200.0,42.2154,42.2245,42.2062,42.2245,5200.0
2011-05-23 11:10:00,92.27,92.29,92.27,92.27,3100.0,42.2199,42.2291,42.2199,42.2199,3100.0
2011-05-23 11:15:00,92.29,92.29,92.25,92.26,3200.0,42.2291,42.2291,42.2108,42.2154,3200.0
2011-05-23 11:20:00,92.26,92.29,92.26,92.28,8300.0,42.2154,42.2291,42.2154,42.2245,8300.0
2011-05-23 11:25:00,92.27,92.28,92.27,92.27,2200.0,42.2199,42.2245,42.2199,42.2199,2200.0
2011-05-23 11:30:00,92.28,92.28,92.27,92.27,1300.0,42.2245,42.2245,42.2199,42.2199,1300.0
2011-05-23 11:35:00,92.27,92.27,92.18,92.19,4700.0,42.2199,42.2199,42.1788,42.1833,4700.0
2011-05-23 11:40:00,92.19,92.22,92.17,92.17,15200.0,42.1833,42.1971,42.1742,42.1742,15200.0
2011-05-23 11:45:00,92.17,92.18,92.15,92.15,6700.0,42.1742,42.1788,42.165,42.165,6700.0
2011-05-23 11:50:00,92.15,92.18,92.15,92.18,3300.0,42.165,42.1788,42.165,42.1788,3300.0
2011-05-23 11:55:00,92.19,92.2,92.18,92.2,2800.0,42.1833,42.1879,42.1788,42.1879,2800.0
2011-05-23 12:00:00,92.2,92.22,92.19,92.2,4000.0,42.1879,42.1971,42.1833,42.1879,4000.0
2011-05-23 12:05:00,92.2,92.2,92.18,92.2,1400.0,42.1879,42.1879,42.1788,42.1879,1400.0
2011-05-23 12:10:00,92.2,92.2,92.16,92.18,4700.0,42.1879,42.1879,42.1696,42.1788,4700.0
2011-05-23 12:15:00,92.21,92.24,92.18,92.24,4400.0,42.1925,42.2062,42.1788,42.2062,4400.0
2011-05-23 12:20:00,92.23,92.24,92.22,92.24,2200.0,42.2016,42.2062,42.1971,42.2062,2200.0
2011-05-23 12:25:00,92.24,92.27,92.23,92.27,14500.0,42.2062,42.2199,42.2016,42.2199,14500.0
2011-05-23 12:30:00,92.26,92.27,92.25,92.27,3000.0,42.2154,42.2199,42.2108,42.2199,3000.0
2011-05-23 12:35:00,92.27,92.27,92.26,92.27,2400.0,42.2199,42.2199,42.2154,42.2199,2400.0
2011-05-23 12:40:00,92.27,92.27,92.26,92.27,3400.0,42.2199,42.2199,42.2154,42.2199,3400.0
2011-05-23 12:45:00,92.27,92.27,92.26,92.27,73300.0,42.2199,42.2199,42.2154,42.2199,73300.0
2011-05-23 12:50:00,92.27,92.34,92.27,92.3,19100.0,42.2199,42.252,42.2199,42.2337,19100.0
2011-05-23 12:55:00,92.3,92.31,92.3,92.3,2900.0,42.2337,42.2382,42.2337,42.2337,2900.0
2011-05-23 13:00:00,92.31,92.31,92.3,92.3,1800.0,42.2382,42.2382,42.2337,42.2337,1800.0
2011-05-23 13:05:00,92.3,92.31,92.26,92.26,9800.0,42.2337,42.2382,42.2154,42.2154,9800.0
2011-05-23 13:10:00,92.27,92.3,92.27,92.29,1100.0,42.2199,42.2337,42.2199,42.2291,1100.0
2011-05-23 13:15:00,92.3,92.32,92.28,92.3,5300.0,42.2337,42.2428,42.2245,42.2337,5300.0
2011-05-23 13:20:00,92.3,92.31,92.3,92.31,800.0,42.2337,42.2382,42.2337,42.2382,800.0
2011-05-23 13:25:00,92.3,92.31,92.22,92.22,8500.0,42.2337,42.2382,42.1971,42.1971,8500.0
2011-05-23 13:30:00,92.22,92.23,92.22,92.23,7100.0,42.1971,42.2016,42.1971,42.2016,7100.0
2011-05-23 13:35:00,92.23,92.27,92.23,92.25,2300.0,42.2016,42.2199,42.2016,42.2108,2300.0
2011-05-23 13:40:00,92.26,92.26,92.24,92.24,5300.0,42.2154,42.2154,42.2062,42.2062,5300.0
2011-05-23 13:45:00,92.24,92.25,92.19,92.19,11800.0,42.2062,42.2108,42.1833,42.1833,11800.0
2011-05-23 13:50:00,92.19,92.24,92.18,92.19,19300.0,42.1833,42.2062,42.1788,42.1833,19300.0
2011-05-23 13:55:00,92.18,92.22,92.17,92.22,5600.0,42.1788,42.1971,42.1742,42.1971,5600.0
2011-05-23 14:00:00,92.23,92.24,92.15,92.15,11600.0,42.2016,42.2062,42.165,42.165,11600.0
2011-05-23 14:05:00,92.16,92.24,92.15,92.23,6100.0,42.1696,42.2062,42.165,42.2016,6100.0
2011-05-23 14:10:00,92.24,92.28,92.23,92.28,10600.0,42.2062,42.2245,42.2016,42.2245,10600.0
2011-05-23 14:15:00,92.29,92.29,92.24,92.24,4100.0,42.2291,42.2291,42.2062,42.2062,4100.0
2011-05-23 14:20:00,92.25,92.25,92.2,92.21,5400.0,42.2108,42.2108,42.1879,42.1925,5400.0
2011-05-23 14:25:00,92.21,92.21,92.19,92.2,2800.0,42.1925,42.1925,42.1833,42.1879,2800.0
2011-05-23 14:30:00,92.2,92.21,92.19,92.2,5900.0,42.1879,42.1925,42.1833,42.1879,5900.0
2011-05-23 14:35:00,92.19,92.26,92.19,92.25,11200.0,42.1833,42.2154,42.1833,42.2108,11200.0
2011-05-23 14:40:00,92.25,92.27,92.24,92.25,3900.0,42.2108,42.2199,42.2062,42.2108,3900.0
2011-05-23 14:45:00,92.25,92.3,92.22,92.29,18700.0,42.2108,42.2337,42.1971,42.2291,18700.0
2011-05-23 14:50:00,92.3,92.32,92.3,92.31,6600.0,42.2337,42.2428,42.2337,42.2382,6600.0
2011-05-23 14:55:00,92.31,92.34,92.3,92.33,5200.0,42.2382,42.252,42.2337,42.2474,5200.0
2011-05-23 15:00:00,92.34,92.35,92.33,92.33,3400.0,42.252,42.2565,42.2474,42.2474,3400.0
2011-05-23 15:05:00,92.34,92.34,92.3,92.3,4300.0,42.252,42.252,42.2337,42.2337,4300.0
2011-05-23 15:10:00,92.29,92.31,92.28,92.29,8400.0,42.2291,42.2382,42.2245,42.2291,8400.0
2011-05-23 15:15:00,92.27,92.28,92.26,92.27,3200.0,42.2199,42.2245,42.2154,42.2199,3200.0
2011-05-23 15:20:00,92.28,92.33,92.27,92.31,4400.0,42.2245,42.2474,42.2199,42.2382,4400.0
2011-05-23 15:25:00,92.32,92.33,92.31,92.31,2700.0,42.2428,42.2474,42.2382,42.2382,2700.0
2011-05-23 15:30:00,92.32,92.32,92.3,92.31,5600.0,42.2428,42.2428,42.2337,42.2382,5600.0
2011-05-23 15:35:00,92.3,92.31,92.23,92.24,9900.0,42.2337,42.2382,42.2016,42.2062,9900.0
2011-05-23 15:40:00,92.23,92.24,92.2,92.2,9600.0,42.2016,42.2062,42.1879,42.1879,9600.0
2011-05-23 15:45:00,92.2,92.21,92.19,92.2,16200.0,42.1879,42.1925,42.1833,42.1879,16200.0
2011-05-23 15:50:00,92.21,92.22,92.16,92.17,48500.0,42.1925,42.1971,42.1696,42.1742,48500.0
2011-05-23 15:55:00,92.16,92.17,92.09,92.1,94900.0,42.1696,42.1742,42.1376,42.1421,94900.0
2011-05-24 09:30:00,92.31,92.37,92.23,92.31,24000.0,42.2382,42.2657,42.2016,42.2382,24000.0
2011-05-24 09:35:00,92.31,92.32,92.29,92.32,8300.0,42.2382,42.2428,42.2291,42.2428,8300.0
2011-05-24 09:40:00,92.31,92.31,92.26,92.26,15100.0,42.2382,42.2382,42.2154,42.2154,15100.0
2011-05-24 09:45:00,92.25,92.27,92.23,92.23,3700.0,42.2108,42.2199,42.2016,42.2016,3700.0
2011-05-24 09:50:00,92.25,92.29,92.23,92.29,10800.0,42.2108,42.2291,42.2016,42.2291,10800.0
2011-05-24 09:55:00,92.29,92.3,92.28,92.28,2400.0,42.2291,42.2337,42.2245,42.2245,2400.0
2011-05-24 10:00:00,92.31,92.33,92.28,92.28,4000.0,42.2382,42.2474,42.2245,42.2245,4000.0
2011-05-24 10:05:00,92.29,92.29,92.27,92.27,11000.0,42.2291,42.2291,42.2199,42.2199,11000.0
2011-05-24 10:10:00,92.28,92.31,92.28,92.31,4300.0,42.2245,42.2382,42.2245,42.2382,4300.0
2011-05-24 10:15:00,92.32,92.32,92.31,92.31,2900.0,42.2428,42.2428,42.2382,42.2382,2900.0
2011-05-24 10:20:00,92.31,92.32,92.3,92.3,2400.0,42.2382,42.2428,42.2337,42.2337,2400.0
2011-05-24 10:25:00,92.31,92.32,92.29,92.29,3700.0,42.2382,42.2428,42.2291,42.2291,3700.0
2011-05-24 10:30:00,92.27,92.28,92.27,92.28,3600.0,42.2199,42.2245,42.2199,42.2245,3600.0
2011-05-24 10:35:00,92.27,92.28,92.26,92.27,9400.0,42.2199,42.2245,42.2154,42.2199,9400.0
2011-05-24 10:40:00,92.27,92.29,92.27,92.27,8000.0,42.2199,42.2291,42.2199,42.2199,8000.0
2011-05-24 10:45:00,92.28,92.3,92.27,92.29,5000.0,42.2245,42.2337,42.2199,42.2291,5000.0
2011-05-24 10:50:00,92.29,92.29,92.26,92.28,3000.0,42.2291,42.2291,42.2154,42.2245,3000.0
2011-05-24 10:55:00,92.28,92.29,92.27,92.28,5000.0,42.2245,42.2291,42.2199,42.2245,5000.0
2011-05-24 11:00:00,92.27,92.28,92.26,92.27,3800.0,42.2199,42.2245,42.2154,42.2199,3800.0
2011-05-24 11:05:00,92.28,92.29,92.27,92.27,6700.0,42.2245,42.2291,42.2199,42.2199,6700.0
2011-05-24 11:10:00,92.28,92.3,92.28,92.3,7400.0,42.2245,42.2337,42.2245,42.2337,7400.0
2011-05-24 11:15:00,92.29,92.3,92.25,92.25,20200.0,42.2291,42.2337,42.2108,42.2108,20200.0
2011-05-24 11:20:00,92.27,92.28,92.27,92.28,1300.0,42.2199,42.2245,42.2199,42.2245,1300.0
2011-05-24 11:25:00,92.27,92.27,92.24,92.26,5000.0,42.2199,42.2199,42.2062,42.2154,5000.0
2011-05-24 11:30:00,92.26,92.27,92.25,92.26,4600.0,42.2154,42.2199,42.2108,42.2154,4600.0
2011-05-24 11:35:00,92.25,92.26,92.24,92.25,8700.0,42.2108,42.2154,42.2062,42.2108,8700.0
2011-05-24 11:40:00,92.24,92.25,92.22,92.22,2800.0,42.2062,42.2108,42.1971,42.1971,2800.0
2011-05-24 11:45:00,92.24,92.24,92.2,92.2,8500.0,42.2062,42.2062,42.1879,42.1879,8500.0
2011-05-24 11:50:00,92.2,92.2,92.17,92.17,3000.0,42.1879,42.1879,42.1742,42.1742,3000.0
2011-05-24 11:55:00,92.17,92.21,92.17,92.2,4800.0,42.1742,42.1925,42.1742,42.1879,4800.0
2011-05-24 12:00:00,92.2,92.22,92.18,92.18,11300.0,42.1879,42.1971,42.1788,42.1788,11300.0
2011-05-24 12:05:00,92.19,92.2,92.16,92.16,4800.0,42.1833,42.1879,42.1696,42.1696,4800.0
2011-05-24 12:10:00,92.16,92.17,92.16,92.16,500.0,42.1696,42.1742,42.1696,42.1696,500.0
2011-05-24 12:15:00,92.16,92.18,92.16,92.17,8700.0,42.1696,42.1788,42.1696,42.1742,8700.0
2011-05-24 12:20:00,92.16,92.17,92.15,92.16,3100.0,42.1696,42.1742,42.165,42.1696,3100.0
2011-05-24 12:25:00,92.15,92.17,92.15,92.17,4600.0,42.165,42.1742,42.165,42.1742,4600.0
2011-05-24 12:30:00,92.16,92.16,92.14,92.14,2300.0,42.1696,42.1696,42.1605,42.1605,2300.0
2011-05-24 12:35:00,92.15,92.16,92.14,92.16,6900.0,42.165,42.1696,42.1605,42.1696,6900.0
2011-05-24 12:40:00,92.16,92.17,92.16,92.16,2700.0,42.1696,42.1742,42.1696,42.1696,2700.0
2011-05-24 12:45:00,92.17,92.18,92.15,92.16,1600.0,42.1742,42.1788,42.165,42.1696,1600.0
2011-05-24 12:50:00,92.17,92.18,92.16,92.16,2800.0,42.1742,42.1788,42.1696,42.1696,2800.0
2011-05-24 12:55:00,92.16,92.17,92.15,92.15,2400.0,42.1696,42.1742,42.165,42.165,2400.0
2011-05-24 13:00:00,92.16,92.16,92.14,92.16,4100.0,42.1696,42.1696,42.1605,42.1696,4100.0
2011-05-24 13:05:00,92.16,92.18,92.15,92.17,1800.0,42.1696,42.1788,42.165,42.1742,1800.0
2011-05-24 13:10:00,92.17,92.18,92.16,92.18,2100.0,42.1742,42.1788,42.1696,42.1788,2100.0
2011-05-24 13:15:00,92.17,92.17,92.16,92.17,1500.0,42.1742,42.1742,42.1696,42.1742,1500.0
2011-05-24 13:20:00,92.17,92.17,92.11,92.13,4000.0,42.1742,42.1742,42.1467,42.1559,4000.0
2011-05-24 13:25:00,92.12,92.13,92.08,92.09,17800.0,42.1513,42.1559,42.133,42.1376,17800.0
2011-05-24 13:30:00,92.08,92.09,92.05,92.06,14500.0,42.133,42.1376,42.1193,42.1238,14500.0
2011-05-24 13:35:00,92.06,92.06,92.04,92.06,8000.0,42.1238,42.1238,42.1147,42.1238,8000.0
2011-05-24 13:40:00,92.05,92.06,92.04,92.05,4500.0,42.1193,42.1238,42.1147,42.1193,4500.0
2011-05-24 13:45:00,92.05,92.07,92.04,92.04,14200.0,42.1193,42.1284,42.1147,42.1147,14200.0
2011-05-24 13:50:00,92.04,92.05,92.04,92.04,11500.0,42.1147,42.1193,42.1147,42.1147,11500.0
2011-05-24 13:55:00,92.05,92.05,92.03,92.04,9800.0,42.1193,42.1193,42.1101,42.1147,9800.0
2011-05-24 14:00:00,92.04,92.05,92.03,92.04,9800.0,42.1147,42.1193,42.1101,42.1147,9800.0
2011-05-24 14:05:00,92.04,92.05,92.04,92.04,1000.0,42.1147,42.1193,42.1147,42.1147,1000.0
2011-05-24 14:10:00,92.05,92.09,92.05,92.08,6200.0,42.1193,42.1376,42.1193,42.133,6200.0
2011-05-24 14:15:00,92.07,92.08,92.04,92.08,4900.0,42.1284,42.133,42.1147,42.133,4900.0
2011-05-24 14:20:00,92.08,92.08,92.07,92.08,3500.0,42.133,42.133,42.1284,42.133,3500.0
2011-05-24 14:25:00,92.08,92.1,92.05,92.05,16600.0,42.133,42.1421,42.1193,42.1193,16600.0
2011-05-24 14:30:00,92.06,92.12,92.06,92.09,12000.0,42.1238,42.1513,42.1238,42.1376,12000.0
2011-05-24 14:35:00,92.09,92.09,92.07,92.07,2100.0,42.1376,42.1376,42.1284,42.1284,2100.0
2011-05-24 14:40:00,92.08,92.09,92.08,92.09,5000.0,42.133,42.1376,42.133,42.1376,5000.0
2011-05-24 14:45:00,92.09,92.09,92.07,92.08,2300.0,42.1376,42.1376,42.1284,42.133,2300.0
2011-05-24 14:50:00,92.1,92.1,92.07,92.08,5400.0,42.1421,42.1421,42.1284,42.133,5400.0
2011-05-24 14:55:00,92.08,92.08,92.07,92.08,4300.0,42.133,42.133,42.1284,42.133,4300.0
2011-05-24 15:00:00,92.07,92.1,92.07,92.08,7600.0,42.1284,42.1421,42.1284,42.133,7600.0
2011-05-24 15:05:00,92.1,92.1,92.05,92.07,8000.0,42.1421,42.1421,42.1193,42.1284,8000.0
2011-05-24 15:10:00,92.06,92.08,92.05,92.08,17400.0,42.1238,42.133,42.1193,42.133,17400.0
2011-05-24 15:15:00,92.08,92.08,92.05,92.05,11700.0,42.133,42.133,42.1193,42.1193,11700.0
2011-05-24 15:20:00,92.05,92.06,92.05,92.05,6600.0,42.1193,42.1238,42.1193,42.1193,6600.0
2011-05-24 15:25:00,92.05,92.06,92.04,92.05,8800.0,42.1193,42.1238,42.1147,42.1193,8800.0
2011-05-24 15:30:00,92.05,92.05,92.03,92.03,32700.0,42.1193,42.1193,42.1101,42.1101,32700.0
2011-05-24 15:35:00,92.04,92.04,92.0,92.01,20300.0,42.1147,42.1147,42.0964,42.101,20300.0
2011-05-24 15:40:00,92.01,92.02,92.01,92.01,8800.0,42.101,42.1055,42.101,42.101,8800.0
2011-05-24 15:45:00,92.01,92.01,91.98,91.98,36000.0,42.101,42.101,42.0872,42.0872,36000.0
2011-05-24 15:50:00,91.98,92.01,91.98,92.0,41300.0,42.0872,42.101,42.0872,42.0964,41300.0
2011-05-24 15:55:00,91.99,92.0,91.93,91.95,80700.0,42.0918,42.0964,42.0644,42.0735,80700.0
2011-05-25 09:30:00,92.03,92.05,91.99,92.0,27200.0,42.1101,42.1193,42.0918,42.0964,27200.0
2011-05-25 09:35:00,91.99,92.0,91.97,92.0,6600.0,42.0918,42.0964,42.0827,42.0964,6600.0
2011-05-25 09:40:00,92.0,92.02,91.99,92.01,27000.0,42.0964,42.1055,42.0918,42.101,27000.0
2011-05-25 09:45:00,92.01,92.05,92.0,92.0,35100.0,42.101,42.1193,42.0964,42.0964,35100.0
2011-05-25 09:50:00,92.0,92.0,91.97,91.98,23800.0,42.0964,42.0964,42.0827,42.0872,23800.0
2011-05-25 09:55:00,91.98,92.0,91.96,91.97,7600.0,42.0872,42.0964,42.0781,42.0827,7600.0
2011-05-25 10:00:00,91.99,91.99,91.96,91.98,22900.0,42.0918,42.0918,42.0781,42.0872,22900.0
2011-05-25 10:05:00,91.98,91.98,91.97,91.98,1900.0,42.0872,42.0872,42.0827,42.0872,1900.0
2011-05-25 10:10:00,91.97,91.98,91.96,91.97,4400.0,42.0827,42.0872,42.0781,42.0827,4400.0
2011-05-25 10:15:00,91.97,92.0,91.96,91.97,7800.0,42.0827,42.0964,42.0781,42.0827,7800.0
2011-05-25 10:20:00,91.97,91.98,91.97,91.98,2800.0,42.0827,42.0872,42.0827,42.0872,2800.0
2011-05-25 10:25:00,91.98,92.0,91.98,91.98,10600.0,42.0872,42.0964,42.0872,42.0872,10600.0
2011-05-25 10:30:00,91.98,92.0,91.98,92.0,10700.0,42.0872,42.0964,42.0872,42.0964,10700.0
2011-05-25 10:35:00,92.0,92.03,92.0,92.02,31500.0,42.0964,42.1101,42.0964,42.1055,31500.0
2011-05-25 10:40:00,92.02,92.05,92.02,92.04,9300.0,42.1055,42.1193,42.1055,42.1147,9300.0
2011-05-25 10:45:00,92.05,92.05,92.04,92.05,5900.0,42.1193,42.1193,42.1147,42.1193,5900.0
2011-05-25 10:50:00,92.04,92.04,91.98,91.98,36400.0,42.1147,42.1147,42.0872,42.0872,36400.0
2011-05-25 10:55:00,91.98,92.01,91.98,92.0,24400.0,42.0872,42.101,42.0872,42.0964,24400.0
2011-05-25 11:00:00,92.01,92.01,91.98,92.0,18500.0,42.101,42.101,42.0872,42.0964,18500.0
2011-05-25 11:05:00,92.0,92.02,91.97,91.97,22200.0,42.0964,42.1055,42.0827,42.0827,22200.0
2011-05-25 11:10:00,91.97,91.99,91.97,91.97,16500.0,42.0827,42.0918,42.0827,42.0827,16500.0
2011-05-25 11:15:00,91.97,91.98,91.97,91.98,14100.0,42.0827,42.0872,42.0827,42.0872,14100.0
2011-05-25 11:20:00,91.98,91.99,91.97,91.99,33400.0,42.0872,42.0918,42.0827,42.0918,33400.0
2011-05-25 11:25:00,91.98,91.99,91.97,91.97,21600.0,42.0872,42.0918,42.0827,42.0827,21600.0
2011-05-25 11:30:00,91.98,91.98,91.97,91.98,15400.0,42.0872,42.0872,42.0827,42.0872,15400.0
2011-05-25 11:35:00,91.97,91.98,91.97,91.98,15900.0,42.0827,42.0872,42.0827,42.0872,15900.0
2011-05-25 11:40:00,91.97,91.98,91.94,91.95,41800.0,42.0827,42.0872,42.0689,42.0735,41800.0
2011-05-25 11:45:00,91.95,91.96,91.94,91.95,18600.0,42.0735,42.0781,42.0689,42.0735,18600.0
2011-05-25 11:50:00,91.95,91.96,91.93,91.93,12500.0,42.0735,42.0781,42.0644,42.0644,12500.0
2011-05-25 11:55:00,91.94,91.95,91.94,91.95,10200.0,42.0689,42.0735,42.0689,42.0735,10200.0
2011-05-25 12:00:00,91.95,91.95,91.93,91.94,16000.0,42.0735,42.0735,42.0644,42.0689,16000.0
2011-05-25 12:05:00,91.93,91.95,91.93,91.93,10800.0,42.0644,42.0735,42.0644,42.0644,10800.0
2011-05-25 12:10:00,91.92,91.95,91.92,91.94,12200.0,42.0598,42.0735,42.0598,42.0689,12200.0
2011-05-25 12:15:00,91.94,91.95,91.92,91.92,18400.0,42.0689,42.0735,42.0598,42.0598,18400.0
2011-05-25 12:20:00,91.92,91.94,91.92,91.93,3200.0,42.0598,42.0689,42.0598,42.0644,3200.0
2011-05-25 12:25:00,91.92,91.94,91.92,91.93,8200.0,42.0598,42.0689,42.0598,42.0644,8200.0
2011-05-25 12:30:00,91.92,91.94,91.92,91.93,10400.0,42.0598,42.0689,42.0598,42.0644,10400.0
2011-05-25 12:35:00,91.93,91.93,91.92,91.93,2700.0,42.0644,42.0644,42.0598,42.0644,2700.0
2011-05-25 12:40:00,91.93,91.93,91.92,91.93,5100.0,42.0644,42.0644,42.0598,42.0644,5100.0
2011-05-25 12:45:00,91.93,91.93,91.92,91.93,3600.0,42.0644,42.0644,42.0598,42.0644,3600.0
2011-05-25 12:50:00,91.93,91.93,91.92,91.92,11500.0,42.0644,42.0644,42.0598,42.0598,11500.0
2011-05-25 12:55:00,91.92,91.93,91.91,91.92,7100.0,42.0598,42.0644,42.0552,42.0598,7100.0
2011-05-25 13:00:00,91.93,91.93,91.92,91.92,1500.0,42.0644,42.0644,42.0598,42.0598,1500.0
2011-05-25 13:05:00,91.93,91.93,91.92,91.92,2900.0,42.0644,42.0644,42.0598,42.0598,2900.0
2011-05-25 13:10:00,91.93,91.93,91.92,91.93,3200.0,42.0644,42.0644,42.0598,42.0644,3200.0
2011-05-25 13:15:00,91.93,91.93,91.92,91.92,6200.0,42.0644,42.0644,42.0598,42.0598,6200.0
2011-05-25 13:20:00,91.93,91.93,91.92,91.92,3800.0,42.0644,42.0644,42.0598,42.0598,3800.0
2011-05-25 13:25:00,91.93,91.93,91.92,91.92,9300.0,42.0644,42.0644,42.0598,42.0598,9300.0
2011-05-25 13:30:00,91.93,91.93,91.92,91.92,3700.0,42.0644,42.0644,42.0598,42.0598,3700.0
2011-05-25 13:35:00,91.93,91.93,91.92,91.92,2700.0,42.0644,42.0644,42.0598,42.0598,2700.0
2011-05-25 13:40:00,91.92,91.93,91.92,91.92,1200.0,42.0598,42.0644,42.0598,42.0598,1200.0
2011-05-25 13:45:00,91.92,91.93,91.92,91.92,2400.0,42.0598,42.0644,42.0598,42.0598,2400.0
2011-05-25 13:50:00,91.93,91.93,91.92,91.92,600.0,42.0644,42.0644,42.0598,42.0598,600.0
2011-05-25 13:55:00,91.92,91.93,91.91,91.91,1300.0,42.0598,42.0644,42.0552,42.0552,1300.0
2011-05-25 14:00:00,91.91,91.92,91.91,91.92,1500.0,42.0552,42.0598,42.0552,42.0598,1500.0
2011-05-25 14:05:00,91.92,91.93,91.92,91.93,7900.0,42.0598,42.0644,42.0598,42.0644,7900.0
2011-05-25 14:10:00,91.92,91.96,91.92,91.96,17700.0,42.0598,42.0781,42.0598,42.0781,17700.0
2011-05-25 14:15:00,91.96,91.96,91.92,91.93,13500.0,42.0781,42.0781,42.0598,42.0644,13500.0
2011-05-25 14:20:00,91.93,91.93,91.92,91.92,8900.0,42.0644,42.0644,42.0598,42.0598,8900.0
2011-05-25 14:25:00,91.91,91.94,91.91,91.93,14200.0,42.0552,42.0689,42.0552,42.0644,14200.0
2011-05-25 14:30:00,91.94,91.95,91.93,91.93,14900.0,42.0689,42.0735,42.0644,42.0644,14900.0
2011-05-25 14:35:00,91.93,91.94,91.92,91.92,7200.0,42.0644,42.0689,42.0598,42.0598,7200.0
2011-05-25 14:40:00,91.93,91.94,91.92,91.92,14900.0,42.0644,42.0689,42.0598,42.0598,14900.0
2011-05-25 14:45:00,91.93,91.95,91.92,91.95,38400.0,42.0644,42.0735,42.0598,42.0735,38400.0
2011-05-25 14:50:00,91.94,91.95,91.93,91.93,13400.0,42.0689,42.0735,42.0644,42.0644,13400.0
2011-05-25 14:55:00,91.93,91.94,91.92,91.93,6700.0,42.0644,42.0689,42.0598,42.0644,6700.0
2011-05-25 15:00:00,91.92,91.93,91.92,91.93,3400.0,42.0598,42.0644,42.0598,42.0644,3400.0
2011-05-25 15:05:00,91.92,91.95,91.92,91.93,33400.0,42.0598,42.0735,42.0598,42.0644,33400.0
2011-05-25 15:10:00,91.92,91.93,91.9,91.91,41100.0,42.0598,42.0644,42.0506,42.0552,41100.0
2011-05-25 15:15:00,91.91,91.92,91.9,91.92,5300.0,42.0552,42.0598,42.0506,42.0598,5300.0
2011-05-25 15:20:00,91.92,91.93,91.92,91.93,8700.0,42.0598,42.0644,42.0598,42.0644,8700.0
2011-05-25 15:25:00,91.92,91.93,91.92,91.93,26900.0,42.0598,42.0644,42.0598,42.0644,26900.0
2011-05-25 15:30:00,91.93,91.93,91.92,91.93,4100.0,42.0644,42.0644,42.0598,42.0644,4100.0
2011-05-25 15:35:00,91.93,91.93,91.92,91.92,12900.0,42.0644,42.0644,42.0598,42.0598,12900.0
2011-05-25 15:40:00,91.92,91.93,91.91,91.92,9700.0,42.0598,42.0644,42.0552,42.0598,9700.0
2011-05-25 15:45:00,91.92,91.93,91.91,91.92,12900.0,42.0598,42.0644,42.0552,42.0598,12900.0
2011-05-25 15:50:00,91.92,91.93,91.92,91.93,36100.0,42.0598,42.0644,42.0598,42.0644,36100.0
2011-05-25 15:55:00,91.93,91.97,91.91,91.93,91500.0,42.0644,42.0827,42.0552,42.0644,91500.0
2011-05-26 09:30:00,91.97,92.0,91.95,92.0,21800.0,42.0827,42.0964,42.0735,42.0964,21800.0
2011-05-26 09:35:00,91.99,92.0,91.93,91.93,7100.0,42.0918,42.0964,42.0644,42.0644,7100.0
2011-05-26 09:40:00,91.92,91.95,91.92,91.93,5500.0,42.0598,42.0735,42.0598,42.0644,5500.0
2011-05-26 09:45:00,91.93,91.94,91.93,91.94,7900.0,42.0644,42.0689,42.0644,42.0689,7900.0
2011-05-26 09:50:00,91.95,91.97,91.94,91.95,8700.0,42.0735,42.0827,42.0689,42.0735,8700.0
2011-05-26 09:55:00,91.94,91.94,91.93,91.93,7000.0,42.0689,42.0689,42.0644,42.0644,7000.0
2011-05-26 10:00:00,91.93,91.95,91.91,91.94,14600.0,42.0644,42.0735,42.0552,42.0689,14600.0
2011-05-26 10:05:00,91.95,91.96,91.94,91.96,2100.0,42.0735,42.0781,42.0689,42.0781,2100.0
2011-05-26 10:10:00,91.96,91.96,91.92,91.94,6300.0,42.0781,42.0781,42.0598,42.0689,6300.0
2011-05-26 10:15:00,91.94,91.95,91.92,91.95,8600.0,42.0689,42.0735,42.0598,42.0735,8600.0
2011-05-26 10:20:00,91.95,91.95,91.91,91.95,10500.0,42.0735,42.0735,42.0552,42.0735,10500.0
2011-05-26 10:25:00,91.95,91.96,91.94,91.94,5800.0,42.0735,42.0781,42.0689,42.0689,5800.0
2011-05-26 10:30:00,91.94,91.94,91.93,91.94,4900.0,42.0689,42.0689,42.0644,42.0689,4900.0
2011-05-26 10:35:00,91.93,91.94,91.91,91.91,23500.0,42.0644,42.0689,42.0552,42.0552,23500.0
2011-05-26 10:40:00,91.91,91.92,91.9,91.9,32300.0,42.0552,42.0598,42.0506,42.0506,32300.0
2011-05-26 10:45:00,91.89,91.91,91.89,91.9,24300.0,42.0461,42.0552,42.0461,42.0506,24300.0
2011-05-26 10:50:00,91.9,91.9,91.88,91.89,17400.0,42.0506,42.0506,42.0415,42.0461,17400.0
2011-05-26 10:55:00,91.89,91.9,91.88,91.9,14700.0,42.0461,42.0506,42.0415,42.0506,14700.0
2011-05-26 11:00:00,91.9,91.9,91.88,91.89,8900.0,42.0506,42.0506,42.0415,42.0461,8900.0
2011-05-26 11:05:00,91.89,91.9,91.88,91.89,11500.0,42.0461,42.0506,42.0415,42.0461,11500.0
2011-05-26 11:10:00,91.89,91.9,91.88,91.89,8000.0,42.0461,42.0506,42.0415,42.0461,8000.0
2011-05-26 11:15:00,91.89,91.9,91.88,91.89,10000.0,42.0461,42.0506,42.0415,42.0461,10000.0
2011-05-26 11:20:00,91.9,91.9,91.88,91.9,3500.0,42.0506,42.0506,42.0415,42.0506,3500.0
2011-05-26 11:25:00,91.89,91.89,91.88,91.88,1500.0,42.0461,42.0461,42.0415,42.0415,1500.0
2011-05-26 11:30:00,91.89,91.9,91.89,91.9,3600.0,42.0461,42.0506,42.0461,42.0506,3600.0
2011-05-26 11:35:00,91.9,91.9,91.89,91.89,2100.0,42.0506,42.0506,42.0461,42.0461,2100.0
2011-05-26 11:40:00,91.89,91.9,91.89,91.89,2200.0,42.0461,42.0506,42.0461,42.0461,2200.0
2011-05-26 11:45:00,91.89,91.9,91.89,91.89,2900.0,42.0461,42.0506,42.0461,42.0461,2900.0
2011-05-26 11:50:00,91.9,91.9,91.88,91.89,5500.0,42.0506,42.0506,42.0415,42.0461,5500.0
2011-05-26 11:55:00,91.89,91.89,91.88,91.89,6800.0,42.0461,42.0461,42.0415,42.0461,6800.0
2011-05-26 12:00:00,91.88,91.89,91.87,91.87,3800.0,42.0415,42.0461,42.0369,42.0369,3800.0
2011-05-26 12:05:00,91.88,91.89,91.87,91.88,3600.0,42.0415,42.0461,42.0369,42.0415,3600.0
2011-05-26 12:10:00,91.88,91.88,91.87,91.88,3400.0,42.0415,42.0415,42.0369,42.0415,3400.0
2011-05-26 12:15:00,91.88,91.89,91.87,91.89,7900.0,42.0415,42.0461,42.0369,42.0461,7900.0
2011-05-26 12:20:00,91.88,91.89,91.88,91.88,2300.0,42.0415,42.0461,42.0415,42.0415,2300.0
2011-05-26 12:25:00,91.88,91.9,91.88,91.9,2700.0,42.0415,42.0506,42.0415,42.0506,2700.0
2011-05-26 12:30:00,91.9,91.9,91.88,91.9,3500.0,42.0506,42.0506,42.0415,42.0506,3500.0
2011-05-26 12:35:00,91.9,91.9,91.88,91.88,4000.0,42.0506,42.0506,42.0415,42.0415,4000.0
2011-05-26 12:40:00,91.89,91.9,91.88,91.9,7300.0,42.0461,42.0506,42.0415,42.0506,7300.0
2011-05-26 12:45:00,91.9,91.9,91.89,91.9,3500.0,42.0506,42.0506,42.0461,42.0506,3500.0
2011-05-26 12:50:00,91.9,91.91,91.89,91.91,16400.0,42.0506,42.0552,42.0461,42.0552,16400.0
2011-05-26 12:55:00,91.91,91.91,91.9,91.9,9200.0,42.0552,42.0552,42.0506,42.0506,9200.0
2011-05-26 13:00:00,91.9,91.91,91.89,91.9,7600.0,42.0506,42.0552,42.0461,42.0506,7600.0
2011-05-26 13:05:00,91.9,91.9,91.89,91.89,1500.0,42.0506,42.0506,42.0461,42.0461,1500.0
2011-05-26 13:10:00,91.89,91.9,91.88,91.89,2400.0,42.0461,42.0506,42.0415,42.0461,2400.0
2011-05-26 13:15:00,91.88,91.9,91.88,91.89,12500.0,42.0415,42.0506,42.0415,42.0461,12500.0
2011-05-26 13:20:00,91.9,91.9,91.89,91.9,8200.0,42.0506,42.0506,42.0461,42.0506,8200.0
2011-05-26 13:25:00,91.9,91.9,91.88,91.89,10500.0,42.0506,42.0506,42.0415,42.0461,10500.0
2011-05-26 13:30:00,91.9,91.9,91.9,91.9,1000.0,42.0506,42.0506,42.0506,42.0506,1000.0
2011-05-26 13:35:00,91.89,91.9,91.88,91.89,8000.0,42.0461,42.0506,42.0415,42.0461,8000.0
2011-05-26 13:40:00,91.89,91.9,91.88,91.9,4600.0,42.0461,42.0506,42.0415,42.0506,4600.0
2011-05-26 13:45:00,91.88,91.89,91.87,91.87,3500.0,42.0415,42.0461,42.0369,42.0369,3500.0
2011-05-26 13:50:00,91.87,91.9,91.87,91.9,10200.0,42.0369,42.0506,42.0369,42.0506,10200.0
2011-05-26 13:55:00,91.88,91.9,91.87,91.87,7600.0,42.0415,42.0506,42.0369,42.0369,7600.0
2011-05-26 14:00:00,91.87,91.89,91.87,91.88,6200.0,42.0369,42.0461,42.0369,42.0415,6200.0
2011-05-26 14:05:00,91.89,91.89,91.87,91.88,5200.0,42.0461,42.0461,42.0369,42.0415,5200.0
2011-05-26 14:10:00,91.88,91.89,91.87,91.89,10300.0,42.0415,42.0461,42.0369,42.0461,10300.0
2011-05-26 14:15:00,91.89,91.89,91.88,91.88,10700.0,42.0461,42.0461,42.0415,42.0415,10700.0
2011-05-26 14:20:00,91.89,91.89,91.87,91.88,5200.0,42.0461,42.0461,42.0369,42.0415,5200.0
2011-05-26 14:25:00,91.88,91.9,91.88,91.89,22000.0,42.0415,42.0506,42.0415,42.0461,22000.0
2011-05-26 14:30:00,91.9,91.9,91.89,91.9,15400.0,42.0506,42.0506,42.0461,42.0506,15400.0
2011-05-26 14:35:00,91.9,91.9,91.89,91.89,8500.0,42.0506,42.0506,42.0461,42.0461,8500.0
2011-05-26 14:40:00,91.9,91.9,91.89,91.9,3100.0,42.0506,42.0506,42.0461,42.0506,3100.0
2011-05-26 14:45:00,91.9,91.9,91.89,91.9,2400.0,42.0506,42.0506,42.0461,42.0506,2400.0
2011-05-26 14:50:00,91.9,91.9,91.89,91.9,4600.0,42.0506,42.0506,42.0461,42.0506,4600.0
2011-05-26 14:55:00,91.9,91.9,91.9,91.9,3300.0,42.0506,42.0506,42.0506,42.0506,3300.0
2011-05-26 15:00:00,91.9,91.9,91.89,91.9,5700.0,42.0506,42.0506,42.0461,42.0506,5700.0
2011-05-26 15:05:00,91.9,91.91,91.89,91.89,18800.0,42.0506,42.0552,42.0461,42.0461,18800.0
2011-05-26 15:10:00,91.89,91.91,91.88,91.9,31700.0,42.0461,42.0552,42.0415,42.0506,31700.0
2011-05-26 15:15:00,91.9,91.9,91.89,91.89,12500.0,42.0506,42.0506,42.0461,42.0461,12500.0
2011-05-26 15:20:00,91.88,91.89,91.88,91.88,14600.0,42.0415,42.0461,42.0415,42.0415,14600.0
2011-05-26 15:25:00,91.88,91.88,91.87,91.87,11800.0,42.0415,42.0415,42.0369,42.0369,11800.0
2011-05-26 15:30:00,91.87,91.91,91.87,91.88,37000.0,42.0369,42.0552,42.0369,42.0415,37000.0
2011-05-26 15:35:00,91.88,91.89,91.87,91.88,29100.0,42.0415,42.0461,42.0369,42.0415,29100.0
2011-05-26 15:40:00,91.87,91.89,91.87,91.88,29500.0,42.0369,42.0461,42.0369,42.0415,29500.0
2011-05-26 15:45:00,91.88,91.89,91.88,91.88,8800.0,42.0415,42.0461,42.0415,42.0415,8800.0
2011-05-26 15:50:00,91.88,91.89,91.88,91.89,10500.0,42.0415,42.0461,42.0415,42.0461,10500.0
2011-05-26 15:55:00,91.88,91.89,91.87,91.88,21300.0,42.0415,42.0461,42.0369,42.0415,21300.0
2011-05-27 09:30:00,91.95,91.95,91.92,91.95,17400.0,42.0735,42.0735,42.0598,42.0735,17400.0
2011-05-27 09:35:00,91.95,91.96,91.94,91.94,3100.0,42.0735,42.0781,42.0689,42.0689,3100.0
2011-05-27 09:40:00,91.94,91.96,91.94,91.94,13500.0,42.0689,42.0781,42.0689,42.0689,13500.0
2011-05-27 09:45:00,91.94,91.96,91.93,91.95,5000.0,42.0689,42.0781,42.0644,42.0735,5000.0
2011-05-27 09:50:00,91.95,91.95,91.93,91.94,7000.0,42.0735,42.0735,42.0644,42.0689,7000.0
2011-05-27 09:55:00,91.94,91.96,91.93,91.96,8200.0,42.0689,42.0781,42.0644,42.0781,8200.0
2011-05-27 10:00:00,91.95,91.95,91.9,91.93,24500.0,42.0735,42.0735,42.0506,42.0644,24500.0
2011-05-27 10:05:00,91.92,91.93,91.9,91.91,18800.0,42.0598,42.0644,42.0506,42.0552,18800.0
2011-05-27 10:10:00,91.9,91.91,91.9,91.91,4500.0,42.0506,42.0552,42.0506,42.0552,4500.0
2011-05-27 10:15:00,91.9,91.93,91.9,91.91,3600.0,42.0506,42.0644,42.0506,42.0552,3600.0
2011-05-27 10:20:00,91.91,91.93,91.9,91.92,3900.0,42.0552,42.0644,42.0506,42.0598,3900.0
2011-05-27 10:25:00,91.91,91.92,91.9,91.91,3600.0,42.0552,42.0598,42.0506,42.0552,3600.0
2011-05-27 10:30:00,91.92,91.94,91.91,91.94,3900.0,42.0598,42.0689,42.0552,42.0689,3900.0
2011-05-27 10:35:00,91.94,91.95,91.92,91.95,6600.0,42.0689,42.0735,42.0598,42.0735,6600.0
2011-05-27 10:40:00,91.94,91.95,91.94,91.95,2100.0,42.0689,42.0735,42.0689,42.0735,2100.0
2011-05-27 10:45:00,91.95,91.95,91.94,91.95,5500.0,42.0735,42.0735,42.0689,42.0735,5500.0
2011-05-27 10:50:00,91.95,91.95,91.94,91.95,4000.0,42.0735,42.0735,42.0689,42.0735,4000.0
2011-05-27 10:55:00,91.95,91.96,91.94,91.96,6200.0,42.0735,42.0781,42.0689,42.0781,6200.0
2011-05-27 11:00:00,91.96,91.98,91.94,91.98,10100.0,42.0781,42.0872,42.0689,42.0872,10100.0
2011-05-27 11:05:00,91.98,92.0,91.97,91.97,13800.0,42.0872,42.0964,42.0827,42.0827,13800.0
2011-05-27 11:10:00,91.98,91.98,91.94,91.95,5100.0,42.0872,42.0872,42.0689,42.0735,5100.0
2011-05-27 11:15:00,91.95,91.98,91.93,91.97,11900.0,42.0735,42.0872,42.0644,42.0827,11900.0
2011-05-27 11:20:00,91.97,92.01,91.97,91.99,71100.0,42.0827,42.101,42.0827,42.0918,71100.0
2011-05-27 11:25:00,91.99,92.01,91.98,92.01,21600.0,42.0918,42.101,42.0872,42.101,21600.0
2011-05-27 11:30:00,92.0,92.01,92.0,92.01,10100.0,42.0964,42.101,42.0964,42.101,10100.0
2011-05-27 11:35:00,92.01,92.02,92.0,92.01,9900.0,42.101,42.1055,42.0964,42.101,9900.0
2011-05-27 11:40:00,92.01,92.05,92.01,92.03,27000.0,42.101,42.1193,42.101,42.1101,27000.0
2011-05-27 11:45:00,92.03,92.04,92.01,92.03,5500.0,42.1101,42.1147,42.101,42.1101,5500.0
2011-05-27 11:50:00,92.03,92.06,92.03,92.06,9200.0,42.1101,42.1238,42.1101,42.1238,9200.0
2011-05-27 11:55:00,92.04,92.06,92.04,92.06,2500.0,42.1147,42.1238,42.1147,42.1238,2500.0
2011-05-27 12:00:00,92.06,92.08,92.05,92.06,21400.0,42.1238,42.133,42.1193,42.1238,21400.0
2011-05-27 12:05:00,92.07,92.09,92.05,92.09,10300.0,42.1284,42.1376,42.1193,42.1376,10300.0
2011-05-27 12:10:00,92.09,92.11,92.09,92.11,6200.0,42.1376,42.1467,42.1376,42.1467,6200.0
2011-05-27 12:15:00,92.12,92.12,92.1,92.11,4500.0,42.1513,42.1513,42.1421,42.1467,4500.0
2011-05-27 12:20:00,92.12,92.15,92.12,92.15,7700.0,42.1513,42.165,42.1513,42.165,7700.0
2011-05-27 12:25:00,92.15,92.15,92.1,92.11,16400.0,42.165,42.165,42.1421,42.1467,16400.0
2011-05-27 12:30:00,92.1,92.14,92.1,92.13,6700.0,42.1421,42.1605,42.1421,42.1559,6700.0
2011-05-27 12:35:00,92.14,92.15,92.12,92.15,12300.0,42.1605,42.165,42.1513,42.165,12300.0
2011-05-27 12:40:00,92.15,92.15,92.1,92.1,5000.0,42.165,42.165,42.1421,42.1421,5000.0
2011-05-27 12:45:00,92.12,92.14,92.11,92.14,5100.0,42.1513,42.1605,42.1467,42.1605,5100.0
2011-05-27 12:50:00,92.13,92.14,92.1,92.1,8500.0,42.1559,42.1605,42.1421,42.1421,8500.0
2011-05-27 12:55:00,92.11,92.12,92.1,92.1,6400.0,42.1467,42.1513,42.1421,42.1421,6400.0
2011-05-27 13:00:00,92.11,92.12,92.1,92.11,3700.0,42.1467,42.1513,42.1421,42.1467,3700.0
2011-05-27 13:05:00,92.11,92.12,92.1,92.1,5700.0,42.1467,42.1513,42.1421,42.1421,5700.0
2011-05-27 13:10:00,92.12,92.14,92.1,92.13,12100.0,42.1513,42.1605,42.1421,42.1559,12100.0
2011-05-27 13:15:00,92.13,92.14,92.1,92.1,5200.0,42.1559,42.1605,42.1421,42.1421,5200.0
2011-05-27 13:20:00,92.1,92.11,92.1,92.1,5700.0,42.1421,42.1467,42.1421,42.1421,5700.0
2011-05-27 13:25:00,92.11,92.11,92.1,92.11,9000.0,42.1467,42.1467,42.1421,42.1467,9000.0
2011-05-27 13:30:00,92.12,92.14,92.11,92.11,12900.0,42.1513,42.1605,42.1467,42.1467,12900.0
2011-05-27 13:35:00,92.1,92.12,92.1,92.1,33400.0,42.1421,42.1513,42.1421,42.1421,33400.0
2011-05-27 13:40:00,92.1,92.15,92.1,92.14,45700.0,42.1421,42.165,42.1421,42.1605,45700.0
2011-05-27 13:45:00,92.15,92.15,92.1,92.12,17600.0,42.165,42.165,42.1421,42.1513,17600.0
2011-05-27 13:50:00,92.12,92.13,92.08,92.1,23400.0,42.1513,42.1559,42.133,42.1421,23400.0
2011-05-27 13:55:00,92.1,92.15,92.1,92.13,9200.0,42.1421,42.165,42.1421,42.1559,9200.0
2011-05-27 14:00:00,92.13,92.16,92.12,92.15,15300.0,42.1559,42.1696,42.1513,42.165,15300.0
2011-05-27 14:05:00,92.15,92.15,92.14,92.15,20500.0,42.165,42.165,42.1605,42.165,20500.0
2011-05-27 14:10:00,92.15,92.15,92.14,92.15,20700.0,42.165,42.165,42.1605,42.165,20700.0
2011-05-27 14:15:00,92.15,92.15,92.14,92.15,16700.0,42.165,42.165,42.1605,42.165,16700.0
2011-05-27 14:20:00,92.15,92.16,92.14,92.15,9900.0,42.165,42.1696,42.1605,42.165,9900.0
2011-05-27 14:25:00,92.15,92.17,92.15,92.17,27600.0,42.165,42.1742,42.165,42.1742,27600.0
2011-05-27 14:30:00,92.17,92.18,92.17,92.18,28200.0,42.1742,42.1788,42.1742,42.1788,28200.0
2011-05-27 14:35:00,92.18,92.19,92.17,92.19,17800.0,42.1788,42.1833,42.1742,42.1833,17800.0
2011-05-27 14:40:00,92.19,92.19,92.18,92.19,6800.0,42.1833,42.1833,42.1788,42.1833,6800.0
2011-05-27 14:45:00,92.19,92.2,92.18,92.2,31300.0,42.1833,42.1879,42.1788,42.1879,31300.0
2011-05-27 14:50:00,92.2,92.2,92.19,92.2,10500.0,42.1879,42.1879,42.1833,42.1879,10500.0
2011-05-27 14:55:00,92.2,92.21,92.19,92.2,20000.0,42.1879,42.1925,42.1833,42.1879,20000.0
2011-05-27 15:00:00,92.2,92.2,92.19,92.19,8300.0,42.1879,42.1879,42.1833,42.1833,8300.0
2011-05-27 15:05:00,92.2,92.21,92.19,92.21,22600.0,42.1879,42.1925,42.1833,42.1925,22600.0
2011-05-27 15:10:00,92.2,92.23,92.2,92.22,13400.0,42.1879,42.2016,42.1879,42.1971,13400.0
2011-05-27 15:15:00,92.23,92.24,92.22,92.24,11900.0,42.2016,42.2062,42.1971,42.2062,11900.0
2011-05-27 15:20:00,92.23,92.24,92.23,92.24,4300.0,42.2016,42.2062,42.2016,42.2062,4300.0
2011-05-27 15:25:00,92.23,92.24,92.21,92.22,14300.0,42.2016,42.2062,42.1925,42.1971,14300.0
2011-05-27 15:30:00,92.22,92.23,92.22,92.23,16100.0,42.1971,42.2016,42.1971,42.2016,16100.0
2011-05-27 15:35:00,92.23,92.24,92.23,92.23,9000.0,42.2016,42.2062,42.2016,42.2016,9000.0
2011-05-27 15:40:00,92.23,92.25,92.23,92.25,13600.0,42.2016,42.2108,42.2016,42.2108,13600.0
2011-05-27 15:45:00,92.25,92.25,92.24,92.25,19700.0,42.2108,42.2108,42.2062,42.2108,19700.0
2011-05-27 15:50:00,92.25,92.26,92.22,92.26,24500.0,42.2108,42.2154,42.1971,42.2154,24500.0
2011-05-27 15:55:00,92.26,92.26,92.14,92.15,50600.0,42.2154,42.2154,42.1605,42.165,50600.0
2011-05-31 09:30:00,92.4,92.44,92.34,92.34,24700.0,42.2794,42.2977,42.252,42.252,24700.0
2011-05-31 09:35:00,92.34,92.35,92.31,92.34,12800.0,42.252,42.2565,42.2382,42.252,12800.0
2011-05-31 09:40:00,92.33,92.34,92.31,92.32,4000.0,42.2474,42.252,42.2382,42.2428,4000.0
2011-05-31 09:45:00,92.32,92.33,92.31,92.32,4900.0,42.2428,42.2474,42.2382,42.2428,4900.0
2011-05-31 09:50:00,92.32,92.33,92.3,92.31,9000.0,42.2428,42.2474,42.2337,42.2382,9000.0
2011-05-31 09:55:00,92.31,92.33,92.3,92.33,64200.0,42.2382,42.2474,42.2337,42.2474,64200.0
2011-05-31 10:00:00,92.32,92.33,92.31,92.33,14100.0,42.2428,42.2474,42.2382,42.2474,14100.0
2011-05-31 10:05:00,92.33,92.34,92.33,92.34,7200.0,42.2474,42.252,42.2474,42.252,7200.0
2011-05-31 10:10:00,92.34,92.34,92.31,92.33,8900.0,42.252,42.252,42.2382,42.2474,8900.0
2011-05-31 10:15:00,92.33,92.33,92.31,92.33,4800.0,42.2474,42.2474,42.2382,42.2474,4800.0
2011-05-31 10:20:00,92.33,92.33,92.3,92.3,9900.0,42.2474,42.2474,42.2337,42.2337,9900.0
2011-05-31 10:25:00,92.3,92.31,92.29,92.3,3300.0,42.2337,42.2382,42.2291,42.2337,3300.0
2011-05-31 10:30:00,92.31,92.31,92.28,92.29,6000.0,42.2382,42.2382,42.2245,42.2291,6000.0
2011-05-31 10:35:00,92.28,92.29,92.28,92.29,5200.0,42.2245,42.2291,42.2245,42.2291,5200.0
2011-05-31 10:40:00,92.28,92.29,92.27,92.28,9600.0,42.2245,42.2291,42.2199,42.2245,9600.0
2011-05-31 10:45:00,92.28,92.36,92.27,92.34,44400.0,42.2245,42.2611,42.2199,42.252,44400.0
2011-05-31 10:50:00,92.34,92.34,92.31,92.31,6500.0,42.252,42.252,42.2382,42.2382,6500.0
2011-05-31 10:55:00,92.31,92.32,92.29,92.3,8600.0,42.2382,42.2428,42.2291,42.2337,8600.0
2011-05-31 11:00:00,92.3,92.3,92.29,92.29,3200.0,42.2337,42.2337,42.2291,42.2291,3200.0
2011-05-31 11:05:00,92.3,92.3,92.27,92.27,9200.0,42.2337,42.2337,42.2199,42.2199,9200.0
2011-05-31 11:10:00,92.28,92.28,92.27,92.28,4400.0,42.2245,42.2245,42.2199,42.2245,4400.0
2011-05-31 11:15:00,92.28,92.28,92.27,92.28,2600.0,42.2245,42.2245,42.2199,42.2245,2600.0
2011-05-31 11:20:00,92.27,92.28,92.27,92.27,4900.0,42.2199,42.2245,42.2199,42.2199,4900.0
2011-05-31 11:25:00,92.28,92.28,92.27,92.28,6000.0,42.2245,42.2245,42.2199,42.2245,6000.0
2011-05-31 11:30:00,92.28,92.31,92.28,92.31,3600.0,42.2245,42.2382,42.2245,42.2382,3600.0
2011-05-31 11:35:00,92.31,92.32,92.3,92.3,10900.0,42.2382,42.2428,42.2337,42.2337,10900.0
2011-05-31 11:40:00,92.3,92.3,92.29,92.3,2100.0,42.2337,42.2337,42.2291,42.2337,2100.0
2011-05-31 11:45:00,92.3,92.31,92.28,92.31,8700.0,42.2337,42.2382,42.2245,42.2382,8700.0
2011-05-31 11:50:00,92.3,92.31,92.26,92.29,16200.0,42.2337,42.2382,42.2154,42.2291,16200.0
2011-05-31 11:55:00,92.29,92.34,92.29,92.34,14500.0,42.2291,42.252,42.2291,42.252,14500.0
2011-05-31 12:00:00,92.33,92.34,92.31,92.31,6600.0,42.2474,42.252,42.2382,42.2382,6600.0
2011-05-31 12:05:00,92.32,92.32,92.3,92.32,13500.0,42.2428,42.2428,42.2337,42.2428,13500.0
2011-05-31 12:10:00,92.31,92.33,92.31,92.33,4900.0,42.2382,42.2474,42.2382,42.2474,4900.0
2011-05-31 12:15:00,92.32,92.33,92.32,92.33,6400.0,42.2428,42.2474,42.2428,42.2474,6400.0
2011-05-31 12:20:00,92.33,92.34,92.32,92.34,4500.0,42.2474,42.252,42.2428,42.252,4500.0
2011-05-31 12:25:00,92.33,92.34,92.33,92.33,2200.0,42.2474,42.252,42.2474,42.2474,2200.0
2011-05-31 12:30:00,92.34,92.34,92.32,92.34,14800.0,42.252,42.252,42.2428,42.252,14800.0
2011-05-31 12:35:00,92.33,92.35,92.33,92.34,5500.0,42.2474,42.2565,42.2474,42.252,5500.0
2011-05-31 12:40:00,92.35,92.35,92.34,92.35,2600.0,42.2565,42.2565,42.252,42.2565,2600.0
2011-05-31 12:45:00,92.35,92.35,92.34,92.35,5200.0,42.2565,42.2565,42.252,42.2565,5200.0
2011-05-31 12:50:00,92.35,92.36,92.34,92.36,5100.0,42.2565,42.2611,42.252,42.2611,5100.0
2011-05-31 12:55:00,92.35,92.36,92.34,92.35,3000.0,42.2565,42.2611,42.252,42.2565,3000.0
2011-05-31 13:00:00,92.36,92.36,92.35,92.36,2900.0,42.2611,42.2611,42.2565,42.2611,2900.0
2011-05-31 13:05:00,92.36,92.36,92.35,92.36,3400.0,42.2611,42.2611,42.2565,42.2611,3400.0
2011-05-31 13:10:00,92.35,92.36,92.35,92.36,4200.0,42.2565,42.2611,42.2565,42.2611,4200.0
2011-05-31 13:15:00,92.36,92.36,92.35,92.36,4700.0,42.2611,42.2611,42.2565,42.2611,4700.0
2011-05-31 13:20:00,92.37,92.37,92.35,92.36,7800.0,42.2657,42.2657,42.2565,42.2611,7800.0
2011-05-31 13:25:00,92.36,92.36,92.35,92.36,1500.0,42.2611,42.2611,42.2565,42.2611,1500.0
2011-05-31 13:30:00,92.35,92.36,92.34,92.36,3400.0,42.2565,42.2611,42.252,42.2611,3400.0
2011-05-31 13:35:00,92.35,92.36,92.34,92.36,4400.0,42.2565,42.2611,42.252,42.2611,4400.0
2011-05-31 13:40:00,92.36,92.36,92.34,92.34,5300.0,42.2611,42.2611,42.252,42.252,5300.0
2011-05-31 13:45:00,92.34,92.35,92.34,92.35,4100.0,42.252,42.2565,42.252,42.2565,4100.0
2011-05-31 13:50:00,92.35,92.36,92.34,92.36,5100.0,42.2565,42.2611,42.252,42.2611,5100.0
2011-05-31 13:55:00,92.36,92.36,92.34,92.35,5700.0,42.2611,42.2611,42.252,42.2565,5700.0
2011-05-31 14:00:00,92.35,92.37,92.33,92.37,44300.0,42.2565,42.2657,42.2474,42.2657,44300.0
2011-05-31 14:05:00,92.36,92.38,92.34,92.36,39600.0,42.2611,42.2703,42.252,42.2611,39600.0
2011-05-31 14:10:00,92.35,92.36,92.34,92.35,4800.0,42.2565,42.2611,42.252,42.2565,4800.0
2011-05-31 14:15:00,92.35,92.37,92.34,92.37,6900.0,42.2565,42.2657,42.252,42.2657,6900.0
2011-05-31 14:20:00,92.36,92.36,92.35,92.36,4900.0,42.2611,42.2611,42.2565,42.2611,4900.0
2011-05-31 14:25:00,92.36,92.36,92.35,92.36,2400.0,42.2611,42.2611,42.2565,42.2611,2400.0
2011-05-31 14:30:00,92.35,92.37,92.35,92.36,4700.0,42.2565,42.2657,42.2565,42.2611,4700.0
2011-05-31 14:35:00,92.37,92.37,92.36,92.37,12500.0,42.2657,42.2657,42.2611,42.2657,12500.0
2011-05-31 14:40:00,92.37,92.38,92.36,92.37,5600.0,42.2657,42.2703,42.2611,42.2657,5600.0
2011-05-31 14:45:00,92.38,92.38,92.36,92.37,22100.0,42.2703,42.2703,42.2611,42.2657,22100.0
2011-05-31 14:50:00,92.37,92.39,92.37,92.38,8600.0,42.2657,42.2748,42.2657,42.2703,8600.0
2011-05-31 14:55:00,92.38,92.4,92.38,92.4,25500.0,42.2703,42.2794,42.2703,42.2794,25500.0
2011-05-31 15:00:00,92.4,92.4,92.39,92.39,49300.0,42.2794,42.2794,42.2748,42.2748,49300.0
2011-05-31 15:05:00,92.4,92.4,92.37,92.4,25700.0,42.2794,42.2794,42.2657,42.2794,25700.0
2011-05-31 15:10:00,92.4,92.41,92.39,92.4,59000.0,42.2794,42.284,42.2748,42.2794,59000.0
2011-05-31 15:15:00,92.41,92.41,92.39,92.39,20900.0,42.284,42.284,42.2748,42.2748,20900.0
2011-05-31 15:20:00,92.4,92.41,92.39,92.4,35100.0,42.2794,42.284,42.2748,42.2794,35100.0
2011-05-31 15:25:00,92.41,92.43,92.4,92.43,37900.0,42.284,42.2931,42.2794,42.2931,37900.0
2011-05-31 15:30:00,92.43,92.43,92.4,92.42,40600.0,42.2931,42.2931,42.2794,42.2886,40600.0
2011-05-31 15:35:00,92.43,92.45,92.42,92.45,58300.0,42.2931,42.3023,42.2886,42.3023,58300.0
2011-05-31 15:40:00,92.45,92.46,92.42,92.46,60600.0,42.3023,42.3069,42.2886,42.3069,60600.0
2011-05-31 15:45:00,92.46,92.46,92.42,92.42,77000.0,42.3069,42.3069,42.2886,42.2886,77000.0
2011-05-31 15:50:00,92.42,92.44,92.34,92.43,88300.0,42.2886,42.2977,42.252,42.2931,88300.0
2011-05-31 15:55:00,92.43,92.46,92.34,92.42,337100.0,42.2931,42.3069,42.252,42.2886,337100.0
2011-06-01 09:30:00,91.76,91.89,91.69,91.83,62600.0,42.2467,42.3066,42.2145,42.279,62600.0
2011-06-01 09:35:00,91.83,91.85,91.83,91.85,14900.0,42.279,42.2882,42.279,42.2882,14900.0
2011-06-01 09:40:00,91.86,91.87,91.85,91.87,11400.0,42.2928,42.2974,42.2882,42.2974,11400.0
2011-06-01 09:45:00,91.87,91.87,91.8,91.8,17400.0,42.2974,42.2974,42.2651,42.2651,17400.0
2011-06-01 09:50:00,91.8,91.81,91.79,91.8,5300.0,42.2651,42.2697,42.2605,42.2651,5300.0
2011-06-01 09:55:00,91.8,91.84,91.79,91.84,10000.0,42.2651,42.2836,42.2605,42.2836,10000.0
2011-06-01 10:00:00,91.82,91.82,91.76,91.77,9600.0,42.2744,42.2744,42.2467,42.2513,9600.0
2011-06-01 10:05:00,91.77,91.78,91.76,91.78,7500.0,42.2513,42.2559,42.2467,42.2559,7500.0
2011-06-01 10:10:00,91.79,91.79,91.73,91.76,10100.0,42.2605,42.2605,42.2329,42.2467,10100.0
2011-06-01 10:15:00,91.76,91.76,91.75,91.76,2500.0,42.2467,42.2467,42.2421,42.2467,2500.0
2011-06-01 10:20:00,91.76,91.78,91.75,91.76,8800.0,42.2467,42.2559,42.2421,42.2467,8800.0
2011-06-01 10:25:00,91.76,91.76,91.75,91.76,14800.0,42.2467,42.2467,42.2421,42.2467,14800.0
2011-06-01 10:30:00,91.75,91.76,91.75,91.76,7100.0,42.2421,42.2467,42.2421,42.2467,7100.0
2011-06-01 10:35:00,91.76,91.76,91.75,91.76,2000.0,42.2467,42.2467,42.2421,42.2467,2000.0
2011-06-01 10:40:00,91.76,91.77,91.7,91.76,123700.0,42.2467,42.2513,42.2191,42.2467,123700.0
2011-06-01 10:45:00,91.76,91.76,91.67,91.75,46900.0,42.2467,42.2467,42.2053,42.2421,46900.0
2011-06-01 10:50:00,91.74,91.75,91.72,91.74,18000.0,42.2375,42.2421,42.2283,42.2375,18000.0
2011-06-01 10:55:00,91.74,91.75,91.73,91.75,17900.0,42.2375,42.2421,42.2329,42.2421,17900.0
2011-06-01 11:00:00,91.76,91.77,91.75,91.77,3200.0,42.2467,42.2513,42.2421,42.2513,3200.0
2011-06-01 11:05:00,91.76,91.77,91.75,91.75,14100.0,42.2467,42.2513,42.2421,42.2421,14100.0
2011-06-01 11:10:00,91.75,91.76,91.75,91.76,4500.0,42.2421,42.2467,42.2421,42.2467,4500.0
2011-06-01 11:15:00,91.76,91.77,91.75,91.77,25000.0,42.2467,42.2513,42.2421,42.2513,25000.0
2011-06-01 11:20:00,91.77,91.77,91.75,91.77,4300.0,42.2513,42.2513,42.2421,42.2513,4300.0
2011-06-01 11:25:00,91.76,91.77,91.75,91.77,12900.0,42.2467,42.2513,42.2421,42.2513,12900.0
2011-06-01 11:30:00,91.76,91.77,91.76,91.77,4700.0,42.2467,42.2513,42.2467,42.2513,4700.0
2011-06-01 11:35:00,91.77,91.77,91.75,91.76,5300.0,42.2513,42.2513,42.2421,42.2467,5300.0
2011-06-01 11:40:00,91.76,91.76,91.75,91.76,3800.0,42.2467,42.2467,42.2421,42.2467,3800.0
2011-06-01 11:45:00,91.76,91.76,91.75,91.76,9000.0,42.2467,42.2467,42.2421,42.2467,9000.0
2011-06-01 11:50:00,91.75,91.76,91.75,91.76,4200.0,42.2421,42.2467,42.2421,42.2467,4200.0
2011-06-01 11:55:00,91.76,91.76,91.73,91.73,7500.0,42.2467,42.2467,42.2329,42.2329,7500.0
2011-06-01 12:00:00,91.74,91.74,91.72,91.74,4700.0,42.2375,42.2375,42.2283,42.2375,4700.0
2011-06-01 12:05:00,91.74,91.75,91.72,91.72,13200.0,42.2375,42.2421,42.2283,42.2283,13200.0
2011-06-01 12:10:00,91.72,91.72,91.7,91.71,13300.0,42.2283,42.2283,42.2191,42.2237,13300.0
2011-06-01 12:15:00,91.71,91.72,91.69,91.69,14800.0,42.2237,42.2283,42.2145,42.2145,14800.0
2011-06-01 12:20:00,91.68,91.69,91.6,91.62,41600.0,42.2099,42.2145,42.1731,42.1823,41600.0
2011-06-01 12:25:00,91.63,91.65,91.62,91.64,18300.0,42.1869,42.1961,42.1823,42.1915,18300.0
2011-06-01 12:30:00,91.64,91.7,91.64,91.68,13000.0,42.1915,42.2191,42.1915,42.2099,13000.0
2011-06-01 12:35:00,91.68,91.7,91.68,91.7,5800.0,42.2099,42.2191,42.2099,42.2191,5800.0
2011-06-01 12:40:00,91.69,91.7,91.69,91.69,11800.0,42.2145,42.2191,42.2145,42.2145,11800.0
2011-06-01 12:45:00,91.7,91.7,91.63,91.63,12400.0,42.2191,42.2191,42.1869,42.1869,12400.0
2011-06-01 12:50:00,91.64,91.64,91.6,91.62,36200.0,42.1915,42.1915,42.1731,42.1823,36200.0
2011-06-01 12:55:00,91.62,91.62,91.59,91.61,20600.0,42.1823,42.1823,42.1685,42.1777,20600.0
2011-06-01 13:00:00,91.62,91.64,91.57,91.6,93200.0,42.1823,42.1915,42.1593,42.1731,93200.0
2011-06-01 13:05:00,91.6,91.68,91.6,91.68,27100.0,42.1731,42.2099,42.1731,42.2099,27100.0
2011-06-01 13:10:00,91.67,91.67,91.65,91.65,9800.0,42.2053,42.2053,42.1961,42.1961,9800.0
2011-06-01 13:15:00,91.65,91.67,91.65,91.65,15600.0,42.1961,42.2053,42.1961,42.1961,15600.0
2011-06-01 13:20:00,91.65,91.66,91.63,91.64,10400.0,42.1961,42.2007,42.1869,42.1915,10400.0
2011-06-01 13:25:00,91.63,91.66,91.61,91.62,8600.0,42.1869,42.2007,42.1777,42.1823,8600.0
2011-06-01 13:30:00,91.61,91.65,91.61,91.65,4600.0,42.1777,42.1961,42.1777,42.1961,4600.0
2011-06-01 13:35:00,91.65,91.65,91.64,91.64,14400.0,42.1961,42.1961,42.1915,42.1915,14400.0
2011-06-01 13:40:00,91.64,91.65,91.62,91.62,6500.0,42.1915,42.1961,42.1823,42.1823,6500.0
2011-06-01 13:45:00,91.63,91.65,91.63,91.65,5700.0,42.1869,42.1961,42.1869,42.1961,5700.0
2011-06-01 13:50:00,91.64,91.65,91.6,91.6,15300.0,42.1915,42.1961,42.1731,42.1731,15300.0
2011-06-01 13:55:00,91.6,91.61,91.58,91.58,2900.0,42.1731,42.1777,42.1639,42.1639,2900.0
2011-06-01 14:00:00,91.59,91.6,91.58,91.6,14900.0,42.1685,42.1731,42.1639,42.1731,14900.0
2011-06-01 14:05:00,91.6,91.6,91.55,91.56,14400.0,42.1731,42.1731,42.15,42.1546,14400.0
2011-06-01 14:10:00,91.56,91.58,91.55,91.55,5800.0,42.1546,42.1639,42.15,42.15,5800.0
2011-06-01 14:15:00,91.54,91.55,91.52,91.53,22500.0,42.1454,42.15,42.1362,42.1408,22500.0
2011-06-01 14:20:00,91.54,91.55,91.52,91.55,18200.0,42.1454,42.15,42.1362,42.15,18200.0
2011-06-01 14:25:00,91.54,91.54,91.51,91.51,38600.0,42.1454,42.1454,42.1316,42.1316,38600.0
2011-06-01 14:30:00,91.51,91.51,91.47,91.48,9000.0,42.1316,42.1316,42.1132,42.1178,9000.0
2011-06-01 14:35:00,91.47,91.49,91.47,91.47,8400.0,42.1132,42.1224,42.1132,42.1132,8400.0
2011-06-01 14:40:00,91.47,91.49,91.47,91.47,10200.0,42.1132,42.1224,42.1132,42.1132,10200.0
2011-06-01 14:45:00,91.48,91.48,91.46,91.47,14000.0,42.1178,42.1178,42.1086,42.1132,14000.0
2011-06-01 14:50:00,91.47,91.47,91.45,91.46,5600.0,42.1132,42.1132,42.104,42.1086,5600.0
2011-06-01 14:55:00,91.47,91.49,91.46,91.49,14300.0,42.1132,42.1224,42.1086,42.1224,14300.0
2011-06-01 15:00:00,91.48,91.5,91.47,91.48,9400.0,42.1178,42.127,42.1132,42.1178,9400.0
2011-06-01 15:05:00,91.47,91.48,91.46,91.47,15100.0,42.1132,42.1178,42.1086,42.1132,15100.0
2011-06-01 15:10:00,91.47,91.47,91.45,91.45,7400.0,42.1132,42.1132,42.104,42.104,7400.0
2011-06-01 15:15:00,91.46,91.46,91.41,91.41,22700.0,42.1086,42.1086,42.0856,42.0856,22700.0
2011-06-01 15:20:00,91.41,91.43,91.38,91.39,25700.0,42.0856,42.0948,42.0718,42.0764,25700.0
2011-06-01 15:25:00,91.38,91.39,91.38,91.39,16000.0,42.0718,42.0764,42.0718,42.0764,16000.0
2011-06-01 15:30:00,91.38,91.39,91.37,91.38,20900.0,42.0718,42.0764,42.0672,42.0718,20900.0
2011-06-01 15:35:00,91.37,91.37,91.3,91.3,101000.0,42.0672,42.0672,42.0349,42.0349,101000.0
2011-06-01 15:40:00,91.3,91.32,91.21,91.21,80000.0,42.0349,42.0442,41.9935,41.9935,80000.0
2011-06-01 15:45:00,91.2,91.22,91.18,91.19,46600.0,41.9889,41.9981,41.9797,41.9843,46600.0
2011-06-01 15:50:00,91.18,91.18,91.15,91.17,52300.0,41.9797,41.9797,41.9659,41.9751,52300.0
2011-06-01 15:55:00,91.16,91.38,91.16,91.23,186700.0,41.9705,42.0718,41.9705,42.0027,186700.0
2011-06-02 09:30:00,91.36,91.4,91.31,91.34,40600.0,42.0626,42.081,42.0395,42.0534,40600.0
2011-06-02 09:35:00,91.36,91.37,91.34,91.35,8600.0,42.0626,42.0672,42.0534,42.058,8600.0
2011-06-02 09:40:00,91.35,91.36,91.27,91.28,9900.0,42.058,42.0626,42.0211,42.0257,9900.0
2011-06-02 09:45:00,91.28,91.29,91.21,91.23,40100.0,42.0257,42.0303,41.9935,42.0027,40100.0
2011-06-02 09:50:00,91.26,91.33,91.25,91.33,26900.0,42.0165,42.0488,42.0119,42.0488,26900.0
2011-06-02 09:55:00,91.34,91.37,91.31,91.32,37000.0,42.0534,42.0672,42.0395,42.0442,37000.0
2011-06-02 10:00:00,91.32,91.34,91.31,91.33,19600.0,42.0442,42.0534,42.0395,42.0488,19600.0
2011-06-02 10:05:00,91.34,91.34,91.29,91.33,24400.0,42.0534,42.0534,42.0303,42.0488,24400.0
2011-06-02 10:10:00,91.32,91.36,91.3,91.33,17900.0,42.0442,42.0626,42.0349,42.0488,17900.0
2011-06-02 10:15:00,91.33,91.35,91.31,91.32,4700.0,42.0488,42.058,42.0395,42.0442,4700.0
2011-06-02 10:20:00,91.31,91.32,91.3,91.31,5400.0,42.0395,42.0442,42.0349,42.0395,5400.0
2011-06-02 10:25:00,91.31,91.31,91.28,91.28,18700.0,42.0395,42.0395,42.0257,42.0257,18700.0
2011-06-02 10:30:00,91.28,91.3,91.28,91.29,6900.0,42.0257,42.0349,42.0257,42.0303,6900.0
2011-06-02 10:35:00,91.29,91.31,91.29,91.31,15100.0,42.0303,42.0395,42.0303,42.0395,15100.0
2011-06-02 10:40:00,91.3,91.34,91.3,91.34,17100.0,42.0349,42.0534,42.0349,42.0534,17100.0
2011-06-02 10:45:00,91.34,91.34,91.33,91.33,1900.0,42.0534,42.0534,42.0488,42.0488,1900.0
2011-06-02 10:50:00,91.33,91.34,91.33,91.33,18600.0,42.0488,42.0534,42.0488,42.0488,18600.0
2011-06-02 10:55:00,91.33,91.35,91.33,91.35,16900.0,42.0488,42.058,42.0488,42.058,16900.0
2011-06-02 11:00:00,91.35,91.35,91.33,91.34,10200.0,42.058,42.058,42.0488,42.0534,10200.0
2011-06-02 11:05:00,91.35,91.35,91.34,91.35,4000.0,42.058,42.058,42.0534,42.058,4000.0
2011-06-02 11:10:00,91.35,91.35,91.33,91.34,14000.0,42.058,42.058,42.0488,42.0534,14000.0
2011-06-02 11:15:00,91.34,91.34,91.33,91.33,10800.0,42.0534,42.0534,42.0488,42.0488,10800.0
2011-06-02 11:20:00,91.33,91.34,91.32,91.33,20900.0,42.0488,42.0534,42.0442,42.0488,20900.0
2011-06-02 11:25:00,91.33,91.33,91.31,91.32,14100.0,42.0488,42.0488,42.0395,42.0442,14100.0
2011-06-02 11:30:00,91.32,91.34,91.3,91.3,15900.0,42.0442,42.0534,42.0349,42.0349,15900.0
2011-06-02 11:35:00,91.31,91.32,91.3,91.31,6300.0,42.0395,42.0442,42.0349,42.0395,6300.0
2011-06-02 11:40:00,91.32,91.32,91.3,91.32,17100.0,42.0442,42.0442,42.0349,42.0442,17100.0
2011-06-02 11:45:00,91.32,91.33,91.29,91.29,13800.0,42.0442,42.0488,42.0303,42.0303,13800.0
2011-06-02 11:50:00,91.29,91.31,91.28,91.29,12600.0,42.0303,42.0395,42.0257,42.0303,12600.0
2011-06-02 11:55:00,91.29,91.31,91.29,91.3,7200.0,42.0303,42.0395,42.0303,42.0349,7200.0
2011-06-02 12:00:00,91.3,91.3,91.29,91.29,5500.0,42.0349,42.0349,42.0303,42.0303,5500.0
2011-06-02 12:05:00,91.3,91.3,91.29,91.29,4100.0,42.0349,42.0349,42.0303,42.0303,4100.0
2011-06-02 12:10:00,91.3,91.3,91.28,91.28,11400.0,42.0349,42.0349,42.0257,42.0257,11400.0
2011-06-02 12:15:00,91.27,91.29,91.26,91.29,9000.0,42.0211,42.0303,42.0165,42.0303,9000.0
2011-06-02 12:20:00,91.28,91.29,91.28,91.29,6500.0,42.0257,42.0303,42.0257,42.0303,6500.0
2011-06-02 12:25:00,91.29,91.33,91.29,91.32,10800.0,42.0303,42.0488,42.0303,42.0442,10800.0
2011-06-02 12:30:00,91.32,91.35,91.32,91.34,13000.0,42.0442,42.058,42.0442,42.0534,13000.0
2011-06-02 12:35:00,91.34,91.36,91.33,91.36,14500.0,42.0534,42.0626,42.0488,42.0626,14500.0
2011-06-02 12:40:00,91.35,91.4,91.35,91.4,11200.0,42.058,42.081,42.058,42.081,11200.0
2011-06-02 12:45:00,91.39,91.4,91.38,91.38,5000.0,42.0764,42.081,42.0718,42.0718,5000.0
2011-06-02 12:50:00,91.38,91.39,91.36,91.36,8300.0,42.0718,42.0764,42.0626,42.0626,8300.0
2011-06-02 12:55:00,91.36,91.37,91.35,91.35,5900.0,42.0626,42.0672,42.058,42.058,5900.0
2011-06-02 13:00:00,91.35,91.36,91.34,91.34,3100.0,42.058,42.0626,42.0534,42.0534,3100.0
2011-06-02 13:05:00,91.34,91.37,91.34,91.37,6700.0,42.0534,42.0672,42.0534,42.0672,6700.0
2011-06-02 13:10:00,91.37,91.4,91.35,91.35,10200.0,42.0672,42.081,42.058,42.058,10200.0
2011-06-02 13:15:00,91.36,91.36,91.34,91.36,3700.0,42.0626,42.0626,42.0534,42.0626,3700.0
2011-06-02 13:20:00,91.36,91.36,91.33,91.34,9400.0,42.0626,42.0626,42.0488,42.0534,9400.0
2011-06-02 13:25:00,91.33,91.38,91.31,91.38,11700.0,42.0488,42.0718,42.0395,42.0718,11700.0
2011-06-02 13:30:00,91.4,91.4,91.36,91.37,16000.0,42.081,42.081,42.0626,42.0672,16000.0
2011-06-02 13:35:00,91.36,91.37,91.35,91.35,4000.0,42.0626,42.0672,42.058,42.058,4000.0
2011-06-02 13:40:00,91.34,91.35,91.34,91.34,2800.0,42.0534,42.058,42.0534,42.0534,2800.0
2011-06-02 13:45:00,91.34,91.36,91.33,91.33,5700.0,42.0534,42.0626,42.0488,42.0488,5700.0
2011-06-02 13:50:00,91.33,91.34,91.31,91.31,3300.0,42.0488,42.0534,42.0395,42.0395,3300.0
2011-06-02 13:55:00,91.31,91.36,91.31,91.36,11400.0,42.0395,42.0626,42.0395,42.0626,11400.0
2011-06-02 14:00:00,91.36,91.36,91.34,91.34,4700.0,42.0626,42.0626,42.0534,42.0534,4700.0
2011-06-02 14:05:00,91.34,91.35,91.3,91.31,19100.0,42.0534,42.058,42.0349,42.0395,19100.0
2011-06-02 14:10:00,91.31,91.31,91.3,91.31,6000.0,42.0395,42.0395,42.0349,42.0395,6000.0
2011-06-02 14:15:00,91.32,91.33,91.31,91.32,11700.0,42.0442,42.0488,42.0395,42.0442,11700.0
2011-06-02 14:20:00,91.32,91.33,91.32,91.33,3500.0,42.0442,42.0488,42.0442,42.0488,3500.0
2011-06-02 14:25:00,91.33,91.36,91.33,91.36,16900.0,42.0488,42.0626,42.0488,42.0626,16900.0
2011-06-02 14:30:00,91.36,91.37,91.35,91.36,4800.0,42.0626,42.0672,42.058,42.0626,4800.0
2011-06-02 14:35:00,91.36,91.38,91.35,91.35,15000.0,42.0626,42.0718,42.058,42.058,15000.0
2011-06-02 14:40:00,91.36,91.4,91.35,91.38,12200.0,42.0626,42.081,42.058,42.0718,12200.0
2011-06-02 14:45:00,91.35,91.38,91.35,91.36,6500.0,42.058,42.0718,42.058,42.0626,6500.0
2011-06-02 14:50:00,91.36,91.37,91.34,91.34,4700.0,42.0626,42.0672,42.0534,42.0534,4700.0
2011-06-02 14:55:00,91.34,91.37,91.34,91.37,6900.0,42.0534,42.0672,42.0534,42.0672,6900.0
2011-06-02 15:00:00,91.37,91.39,91.36,91.39,6400.0,42.0672,42.0764,42.0626,42.0764,6400.0
2011-06-02 15:05:00,91.39,91.4,91.38,91.39,6000.0,42.0764,42.081,42.0718,42.0764,6000.0
2011-06-02 15:10:00,91.39,91.39,91.38,91.38,9300.0,42.0764,42.0764,42.0718,42.0718,9300.0
2011-06-02 15:15:00,91.38,91.4,91.38,91.38,6400.0,42.0718,42.081,42.0718,42.0718,6400.0
2011-06-02 15:20:00,91.39,91.39,91.38,91.38,4900.0,42.0764,42.0764,42.0718,42.0718,4900.0
2011-06-02 15:25:00,91.39,91.4,91.38,91.39,7900.0,42.0764,42.081,42.0718,42.0764,7900.0
2011-06-02 15:30:00,91.38,91.4,91.38,91.4,10700.0,42.0718,42.081,42.0718,42.081,10700.0
2011-06-02 15:35:00,91.4,91.41,91.39,91.39,13200.0,42.081,42.0856,42.0764,42.0764,13200.0
2011-06-02 15:40:00,91.39,91.4,91.38,91.39,17900.0,42.0764,42.081,42.0718,42.0764,17900.0
2011-06-02 15:45:00,91.38,91.39,91.34,91.37,11000.0,42.0718,42.0764,42.0534,42.0672,11000.0
2011-06-02 15:50:00,91.36,91.37,91.26,91.27,35000.0,42.0626,42.0672,42.0165,42.0211,35000.0
2011-06-02 15:55:00,91.27,91.28,91.2,91.26,126300.0,42.0211,42.0257,41.9889,42.0165,126300.0
2011-06-03 09:30:00,90.96,91.08,90.84,90.87,75000.0,41.8784,41.9337,41.8232,41.837,75000.0
2011-06-03 09:35:00,90.85,90.87,90.84,90.86,6600.0,41.8278,41.837,41.8232,41.8324,6600.0
2011-06-03 09:40:00,90.86,90.97,90.85,90.95,21600.0,41.8324,41.883,41.8278,41.8738,21600.0
2011-06-03 09:45:00,90.95,91.01,90.95,90.98,9300.0,41.8738,41.9014,41.8738,41.8876,9300.0
2011-06-03 09:50:00,90.99,90.99,90.97,90.98,5500.0,41.8922,41.8922,41.883,41.8876,5500.0
2011-06-03 09:55:00,90.98,90.99,90.97,90.99,17000.0,41.8876,41.8922,41.883,41.8922,17000.0
2011-06-03 10:00:00,90.99,91.0,90.98,90.98,9600.0,41.8922,41.8968,41.8876,41.8876,9600.0
2011-06-03 10:05:00,90.98,90.99,90.98,90.98,12200.0,41.8876,41.8922,41.8876,41.8876,12200.0
2011-06-03 10:10:00,90.99,91.01,90.97,90.99,11400.0,41.8922,41.9014,41.883,41.8922,11400.0
2011-06-03 10:15:00,90.99,90.99,90.96,90.96,14300.0,41.8922,41.8922,41.8784,41.8784,14300.0
2011-06-03 10:20:00,90.98,90.98,90.96,90.97,10900.0,41.8876,41.8876,41.8784,41.883,10900.0
2011-06-03 10:25:00,90.97,91.01,90.97,91.0,14300.0,41.883,41.9014,41.883,41.8968,14300.0
2011-06-03 10:30:00,91.0,91.01,90.99,91.01,6400.0,41.8968,41.9014,41.8922,41.9014,6400.0
2011-06-03 10:35:00,91.0,91.05,90.99,91.05,21900.0,41.8968,41.9198,41.8922,41.9198,21900.0
2011-06-03 10:40:00,91.05,91.07,91.02,91.07,12900.0,41.9198,41.929,41.906,41.929,12900.0
2011-06-03 10:45:00,91.05,91.08,91.0,91.0,10400.0,41.9198,41.9337,41.8968,41.8968,10400.0
2011-06-03 10:50:00,91.0,91.01,90.98,90.99,17400.0,41.8968,41.9014,41.8876,41.8922,17400.0
2011-06-03 10:55:00,90.99,91.01,90.98,91.0,16000.0,41.8922,41.9014,41.8876,41.8968,16000.0
2011-06-03 11:00:00,91.01,91.05,91.01,91.05,10900.0,41.9014,41.9198,41.9014,41.9198,10900.0
2011-06-03 11:05:00,91.06,91.06,91.01,91.01,9600.0,41.9244,41.9244,41.9014,41.9014,9600.0
2011-06-03 11:10:00,91.02,91.03,90.99,90.99,30500.0,41.906,41.9106,41.8922,41.8922,30500.0
2011-06-03 11:15:00,91.0,91.0,90.97,90.97,19900.0,41.8968,41.8968,41.883,41.883,19900.0
2011-06-03 11:20:00,90.96,90.98,90.93,90.93,16500.0,41.8784,41.8876,41.8646,41.8646,16500.0
2011-06-03 11:25:00,90.95,90.99,90.94,90.97,33400.0,41.8738,41.8922,41.8692,41.883,33400.0
2011-06-03 11:30:00,90.96,90.99,90.96,90.96,7700.0,41.8784,41.8922,41.8784,41.8784,7700.0
2011-06-03 11:35:00,90.96,90.99,90.95,90.98,3800.0,41.8784,41.8922,41.8738,41.8876,3800.0
2011-06-03 11:40:00,90.98,91.03,90.97,91.02,11200.0,41.8876,41.9106,41.883,41.906,11200.0
2011-06-03 11:45:00,91.01,91.02,90.99,91.01,4600.0,41.9014,41.906,41.8922,41.9014,4600.0
2011-06-03 11:50:00,91.0,91.0,90.97,90.98,6300.0,41.8968,41.8968,41.883,41.8876,6300.0
2011-06-03 11:55:00,90.97,91.01,90.97,91.0,12300.0,41.883,41.9014,41.883,41.8968,12300.0
2011-06-03 12:00:00,90.99,91.02,90.99,91.01,4800.0,41.8922,41.906,41.8922,41.9014,4800.0
2011-06-03 12:05:00,91.02,91.02,91.01,91.02,900.0,41.906,41.906,41.9014,41.906,900.0
2011-06-03 12:10:00,91.01,91.02,91.01,91.02,4600.0,41.9014,41.906,41.9014,41.906,4600.0
2011-06-03 12:15:00,91.02,91.02,91.01,91.01,10100.0,41.906,41.906,41.9014,41.9014,10100.0
2011-06-03 12:20:00,91.02,91.02,91.01,91.01,1900.0,41.906,41.906,41.9014,41.9014,1900.0
2011-06-03 12:25:00,91.01,91.01,91.0,91.01,7600.0,41.9014,41.9014,41.8968,41.9014,7600.0
2011-06-03 12:30:00,91.01,91.01,91.01,91.01,2900.0,41.9014,41.9014,41.9014,41.9014,2900.0
2011-06-03 12:35:00,91.01,91.01,91.0,91.01,7500.0,41.9014,41.9014,41.8968,41.9014,7500.0
2011-06-03 12:40:00,91.0,91.05,91.0,91.04,11900.0,41.8968,41.9198,41.8968,41.9152,11900.0
2011-06-03 12:45:00,91.04,91.06,91.04,91.06,2800.0,41.9152,41.9244,41.9152,41.9244,2800.0
2011-06-03 12:50:00,91.06,91.08,91.06,91.08,2700.0,41.9244,41.9337,41.9244,41.9337,2700.0
2011-06-03 12:55:00,91.08,91.08,91.04,91.05,4200.0,41.9337,41.9337,41.9152,41.9198,4200.0
2011-06-03 13:00:00,91.05,91.07,91.05,91.07,6100.0,41.9198,41.929,41.9198,41.929,6100.0
2011-06-03 13:05:00,91.07,91.07,91.06,91.07,3800.0,41.929,41.929,41.9244,41.929,3800.0
2011-06-03 13:10:00,91.07,91.07,91.06,91.06,5000.0,41.929,41.929,41.9244,41.9244,5000.0
2011-06-03 13:15:00,91.06,91.07,91.06,91.07,1900.0,41.9244,41.929,41.9244,41.929,1900.0
2011-06-03 13:20:00,91.06,91.07,91.04,91.04,4600.0,41.9244,41.929,41.9152,41.9152,4600.0
2011-06-03 13:25:00,91.04,91.04,91.02,91.02,2400.0,41.9152,41.9152,41.906,41.906,2400.0
2011-06-03 13:30:00,91.02,91.03,91.02,91.03,8800.0,41.906,41.9106,41.906,41.9106,8800.0
2011-06-03 13:35:00,91.02,91.03,91.02,91.02,10100.0,41.906,41.9106,41.906,41.906,10100.0
2011-06-03 13:40:00,91.03,91.03,91.0,91.01,6800.0,41.9106,41.9106,41.8968,41.9014,6800.0
2011-06-03 13:45:00,91.01,91.03,91.01,91.03,1300.0,41.9014,41.9106,41.9014,41.9106,1300.0
2011-06-03 13:50:00,91.03,91.05,91.03,91.05,4700.0,41.9106,41.9198,41.9106,41.9198,4700.0
2011-06-03 13:55:00,91.05,91.05,91.02,91.03,4900.0,41.9198,41.9198,41.906,41.9106,4900.0
2011-06-03 14:00:00,91.02,91.02,91.0,91.01,7600.0,41.906,41.906,41.8968,41.9014,7600.0
2011-06-03 14:05:00,91.01,91.04,91.01,91.02,4700.0,41.9014,41.9152,41.9014,41.906,4700.0
2011-06-03 14:10:00,91.02,91.03,91.01,91.02,1500.0,41.906,41.9106,41.9014,41.906,1500.0
2011-06-03 14:15:00,91.02,91.03,91.01,91.03,2000.0,41.906,41.9106,41.9014,41.9106,2000.0
2011-06-03 14:20:00,91.02,91.03,91.02,91.03,4800.0,41.906,41.9106,41.906,41.9106,4800.0
2011-06-03 14:25:00,91.02,91.04,91.02,91.03,5100.0,41.906,41.9152,41.906,41.9106,5100.0
2011-06-03 14:30:00,91.04,91.05,91.02,91.05,18000.0,41.9152,41.9198,41.906,41.9198,18000.0
2011-06-03 14:35:00,91.04,91.06,91.0,91.0,29900.0,41.9152,41.9244,41.8968,41.8968,29900.0
2011-06-03 14:40:00,90.99,91.0,90.98,91.0,7900.0,41.8922,41.8968,41.8876,41.8968,7900.0
2011-06-03 14:45:00,90.99,91.0,90.99,90.99,8200.0,41.8922,41.8968,41.8922,41.8922,8200.0
2011-06-03 14:50:00,90.99,90.99,90.98,90.98,6400.0,41.8922,41.8922,41.8876,41.8876,6400.0
2011-06-03 14:55:00,90.99,90.99,90.98,90.98,5400.0,41.8922,41.8922,41.8876,41.8876,5400.0
2011-06-03 15:00:00,90.97,90.99,90.96,90.98,20700.0,41.883,41.8922,41.8784,41.8876,20700.0
2011-06-03 15:05:00,90.98,90.99,90.98,90.98,5800.0,41.8876,41.8922,41.8876,41.8876,5800.0
2011-06-03 15:10:00,90.98,90.99,90.97,90.98,20600.0,41.8876,41.8922,41.883,41.8876,20600.0
2011-06-03 15:15:00,90.98,90.98,90.92,90.95,29800.0,41.8876,41.8876,41.86,41.8738,29800.0
2011-06-03 15:20:00,90.95,90.95,90.87,90.87,22900.0,41.8738,41.8738,41.837,41.837,22900.0
2011-06-03 15:25:00,90.87,90.88,90.85,90.85,16700.0,41.837,41.8416,41.8278,41.8278,16700.0
2011-06-03 15:30:00,90.87,90.93,90.86,90.87,23700.0,41.837,41.8646,41.8324,41.837,23700.0
2011-06-03 15:35:00,90.87,90.93,90.86,90.91,45400.0,41.837,41.8646,41.8324,41.8554,45400.0
2011-06-03 15:40:00,90.9,91.03,90.9,90.93,54500.0,41.8508,41.9106,41.8508,41.8646,54500.0
2011-06-03 15:45:00,90.93,90.93,90.87,90.88,15700.0,41.8646,41.8646,41.837,41.8416,15700.0
2011-06-03 15:50:00,90.87,90.88,90.87,90.87,20900.0,41.837,41.8416,41.837,41.837,20900.0
2011-06-03 15:55:00,90.87,90.93,90.82,90.87,92700.0,41.837,41.8646,41.8139,41.837,92700.0
2011-06-06 09:30:00,90.87,90.99,90.87,90.97,23000.0,41.837,41.8922,41.837,41.883,23000.0
2011-06-06 09:35:00,90.97,91.0,90.97,90.98,12700.0,41.883,41.8968,41.883,41.8876,12700.0
2011-06-06 09:40:00,90.99,91.0,90.98,90.98,13700.0,41.8922,41.8968,41.8876,41.8876,13700.0
2011-06-06 09:45:00,90.98,91.0,90.97,90.97,54000.0,41.8876,41.8968,41.883,41.883,54000.0
2011-06-06 09:50:00,90.97,90.98,90.96,90.98,31900.0,41.883,41.8876,41.8784,41.8876,31900.0
2011-06-06 09:55:00,90.98,91.01,90.97,90.99,36100.0,41.8876,41.9014,41.883,41.8922,36100.0
2011-06-06 10:00:00,90.99,91.0,90.97,90.97,8100.0,41.8922,41.8968,41.883,41.883,8100.0
2011-06-06 10:05:00,90.97,90.98,90.93,90.93,29400.0,41.883,41.8876,41.8646,41.8646,29400.0
2011-06-06 10:10:00,90.94,90.95,90.93,90.95,12000.0,41.8692,41.8738,41.8646,41.8738,12000.0
2011-06-06 10:15:00,90.95,90.95,90.91,90.92,12600.0,41.8738,41.8738,41.8554,41.86,12600.0
2011-06-06 10:20:00,90.92,90.95,90.91,90.94,10300.0,41.86,41.8738,41.8554,41.8692,10300.0
2011-06-06 10:25:00,90.94,91.0,90.93,90.99,18200.0,41.8692,41.8968,41.8646,41.8922,18200.0
2011-06-06 10:30:00,91.0,91.0,90.94,90.95,37400.0,41.8968,41.8968,41.8692,41.8738,37400.0
2011-06-06 10:35:00,90.94,90.95,90.9,90.91,33400.0,41.8692,41.8738,41.8508,41.8554,33400.0
2011-06-06 10:40:00,90.91,90.93,90.89,90.9,27500.0,41.8554,41.8646,41.8462,41.8508,27500.0
2011-06-06 10:45:00,90.89,90.9,90.88,90.89,14800.0,41.8462,41.8508,41.8416,41.8462,14800.0
2011-06-06 10:50:00,90.89,90.89,90.88,90.88,19000.0,41.8462,41.8462,41.8416,41.8416,19000.0
2011-06-06 10:55:00,90.89,90.89,90.87,90.87,16400.0,41.8462,41.8462,41.837,41.837,16400.0
2011-06-06 11:00:00,90.87,90.89,90.87,90.88,9400.0,41.837,41.8462,41.837,41.8416,9400.0
2011-06-06 11:05:00,90.89,90.9,90.88,90.89,16800.0,41.8462,41.8508,41.8416,41.8462,16800.0
2011-06-06 11:10:00,90.88,90.89,90.86,90.86,23900.0,41.8416,41.8462,41.8324,41.8324,23900.0
2011-06-06 11:15:00,90.87,90.88,90.86,90.88,21200.0,41.837,41.8416,41.8324,41.8416,21200.0
2011-06-06 11:20:00,90.88,90.92,90.87,90.88,36000.0,41.8416,41.86,41.837,41.8416,36000.0
2011-06-06 11:25:00,90.89,90.9,90.88,90.89,34800.0,41.8462,41.8508,41.8416,41.8462,34800.0
2011-06-06 11:30:00,90.9,90.9,90.89,90.89,11000.0,41.8508,41.8508,41.8462,41.8462,11000.0
2011-06-06 11:35:00,90.9,90.91,90.88,90.88,22500.0,41.8508,41.8554,41.8416,41.8416,22500.0
2011-06-06 11:40:00,90.88,90.89,90.88,90.89,10300.0,41.8416,41.8462,41.8416,41.8462,10300.0
2011-06-06 11:45:00,90.89,90.89,90.86,90.87,25500.0,41.8462,41.8462,41.8324,41.837,25500.0
2011-06-06 11:50:00,90.87,90.88,90.86,90.87,16700.0,41.837,41.8416,41.8324,41.837,16700.0
2011-06-06 11:55:00,90.87,90.88,90.84,90.85,22900.0,41.837,41.8416,41.8232,41.8278,22900.0
2011-06-06 12:00:00,90.84,90.85,90.81,90.81,24400.0,41.8232,41.8278,41.8093,41.8093,24400.0
2011-06-06 12:05:00,90.82,90.84,90.81,90.84,20500.0,41.8139,41.8232,41.8093,41.8232,20500.0
2011-06-06 12:10:00,90.84,90.84,90.81,90.81,6200.0,41.8232,41.8232,41.8093,41.8093,6200.0
2011-06-06 12:15:00,90.83,90.84,90.82,90.84,15000.0,41.8186,41.8232,41.8139,41.8232,15000.0
2011-06-06 12:20:00,90.84,90.9,90.84,90.9,27700.0,41.8232,41.8508,41.8232,41.8508,27700.0
2011-06-06 12:25:00,90.9,90.9,90.86,90.87,12700.0,41.8508,41.8508,41.8324,41.837,12700.0
2011-06-06 12:30:00,90.88,90.88,90.86,90.86,10000.0,41.8416,41.8416,41.8324,41.8324,10000.0
2011-06-06 12:35:00,90.85,90.87,90.84,90.87,16300.0,41.8278,41.837,41.8232,41.837,16300.0
2011-06-06 12:40:00,90.87,90.87,90.86,90.87,4000.0,41.837,41.837,41.8324,41.837,4000.0
2011-06-06 12:45:00,90.87,90.87,90.86,90.86,11500.0,41.837,41.837,41.8324,41.8324,11500.0
2011-06-06 12:50:00,90.87,90.91,90.86,90.91,20900.0,41.837,41.8554,41.8324,41.8554,20900.0
2011-06-06 12:55:00,90.91,90.91,90.9,90.91,2900.0,41.8554,41.8554,41.8508,41.8554,2900.0
2011-06-06 13:00:00,90.91,90.91,90.89,90.89,13800.0,41.8554,41.8554,41.8462,41.8462,13800.0
2011-06-06 13:05:00,90.89,90.89,90.87,90.89,8000.0,41.8462,41.8462,41.837,41.8462,8000.0
2011-06-06 13:10:00,90.88,90.89,90.88,90.89,2500.0,41.8416,41.8462,41.8416,41.8462,2500.0
2011-06-06 13:15:00,90.89,90.9,90.88,90.9,8700.0,41.8462,41.8508,41.8416,41.8508,8700.0
2011-06-06 13:20:00,90.91,90.91,90.88,90.9,6400.0,41.8554,41.8554,41.8416,41.8508,6400.0
2011-06-06 13:25:00,90.9,90.9,90.88,90.89,5300.0,41.8508,41.8508,41.8416,41.8462,5300.0
2011-06-06 13:30:00,90.89,90.89,90.86,90.87,8600.0,41.8462,41.8462,41.8324,41.837,8600.0
2011-06-06 13:35:00,90.87,90.87,90.86,90.87,4900.0,41.837,41.837,41.8324,41.837,4900.0
2011-06-06 13:40:00,90.87,90.9,90.85,90.86,49500.0,41.837,41.8508,41.8278,41.8324,49500.0
2011-06-06 13:45:00,90.86,90.87,90.85,90.85,7800.0,41.8324,41.837,41.8278,41.8278,7800.0
2011-06-06 13:50:00,90.86,90.86,90.85,90.85,6200.0,41.8324,41.8324,41.8278,41.8278,6200.0
2011-06-06 13:55:00,90.86,90.86,90.85,90.85,9900.0,41.8324,41.8324,41.8278,41.8278,9900.0
2011-06-06 14:00:00,90.86,90.86,90.85,90.86,13000.0,41.8324,41.8324,41.8278,41.8324,13000.0
2011-06-06 14:05:00,90.86,90.86,90.82,90.84,6400.0,41.8324,41.8324,41.8139,41.8232,6400.0
2011-06-06 14:10:00,90.84,90.84,90.81,90.82,11100.0,41.8232,41.8232,41.8093,41.8139,11100.0
2011-06-06 14:15:00,90.81,90.82,90.81,90.82,11000.0,41.8093,41.8139,41.8093,41.8139,11000.0
2011-06-06 14:20:00,90.81,90.82,90.81,90.82,25100.0,41.8093,41.8139,41.8093,41.8139,25100.0
2011-06-06 14:25:00,90.81,90.81,90.79,90.8,36100.0,41.8093,41.8093,41.8001,41.8047,36100.0
2011-06-06 14:30:00,90.79,90.79,90.77,90.77,9900.0,41.8001,41.8001,41.7909,41.7909,9900.0
2011-06-06 14:35:00,90.78,90.78,90.76,90.77,9000.0,41.7955,41.7955,41.7863,41.7909,9000.0
2011-06-06 14:40:00,90.77,90.78,90.77,90.77,17500.0,41.7909,41.7955,41.7909,41.7909,17500.0
2011-06-06 14:45:00,90.76,90.76,90.71,90.71,19100.0,41.7863,41.7863,41.7633,41.7633,19100.0
2011-06-06 14:50:00,90.72,90.72,90.68,90.68,15100.0,41.7679,41.7679,41.7495,41.7495,15100.0
2011-06-06 14:55:00,90.68,90.69,90.64,90.65,12300.0,41.7495,41.7541,41.7311,41.7357,12300.0
2011-06-06 15:00:00,90.65,90.7,90.65,90.69,18200.0,41.7357,41.7587,41.7357,41.7541,18200.0
2011-06-06 15:05:00,90.68,90.68,90.63,90.63,15100.0,41.7495,41.7495,41.7265,41.7265,15100.0
2011-06-06 15:10:00,90.64,90.64,90.61,90.62,24300.0,41.7311,41.7311,41.7173,41.7219,24300.0
2011-06-06 15:15:00,90.61,90.63,90.58,90.61,39500.0,41.7173,41.7265,41.7035,41.7173,39500.0
2011-06-06 15:20:00,90.6,90.61,90.57,90.59,13600.0,41.7127,41.7173,41.6988,41.7081,13600.0
2011-06-06 15:25:00,90.58,90.59,90.57,90.57,15100.0,41.7035,41.7081,41.6988,41.6988,15100.0
2011-06-06 15:30:00,90.58,90.67,90.57,90.67,26000.0,41.7035,41.7449,41.6988,41.7449,26000.0
2011-06-06 15:35:00,90.67,90.67,90.62,90.62,22600.0,41.7449,41.7449,41.7219,41.7219,22600.0
2011-06-06 15:40:00,90.62,90.64,90.6,90.62,47800.0,41.7219,41.7311,41.7127,41.7219,47800.0
2011-06-06 15:45:00,90.61,90.66,90.59,90.61,35900.0,41.7173,41.7403,41.7081,41.7173,35900.0
2011-06-06 15:50:00,90.61,90.62,90.61,90.61,29100.0,41.7173,41.7219,41.7173,41.7173,29100.0
2011-06-06 15:55:00,90.62,90.67,90.57,90.65,116400.0,41.7219,41.7449,41.6988,41.7357,116400.0
2011-06-07 09:30:00,90.9,90.9,90.86,90.88,21600.0,41.8508,41.8508,41.8324,41.8416,21600.0
2011-06-07 09:35:00,90.87,90.87,90.84,90.85,17400.0,41.837,41.837,41.8232,41.8278,17400.0
2011-06-07 09:40:00,90.85,90.86,90.84,90.84,5300.0,41.8278,41.8324,41.8232,41.8232,5300.0
2011-06-07 09:45:00,90.85,90.85,90.82,90.83,4300.0,41.8278,41.8278,41.8139,41.8186,4300.0
2011-06-07 09:50:00,90.82,90.83,90.8,90.81,7900.0,41.8139,41.8186,41.8047,41.8093,7900.0
2011-06-07 09:55:00,90.82,90.82,90.8,90.81,7500.0,41.8139,41.8139,41.8047,41.8093,7500.0
2011-06-07 10:00:00,90.81,90.81,90.77,90.81,36800.0,41.8093,41.8093,41.7909,41.8093,36800.0
2011-06-07 10:05:00,90.81,90.83,90.81,90.83,6500.0,41.8093,41.8186,41.8093,41.8186,6500.0
2011-06-07 10:10:00,90.82,90.92,90.81,90.92,22600.0,41.8139,41.86,41.8093,41.86,22600.0
2011-06-07 10:15:00,90.92,90.93,90.91,90.91,8900.0,41.86,41.8646,41.8554,41.8554,8900.0
2011-06-07 10:20:00,90.91,90.91,90.86,90.87,5700.0,41.8554,41.8554,41.8324,41.837,5700.0
2011-06-07 10:25:00,90.88,90.88,90.82,90.82,7800.0,41.8416,41.8416,41.8139,41.8139,7800.0
2011-06-07 10:30:00,90.82,90.86,90.81,90.82,8400.0,41.8139,41.8324,41.8093,41.8139,8400.0
2011-06-07 10:35:00,90.81,90.82,90.78,90.8,11500.0,41.8093,41.8139,41.7955,41.8047,11500.0
2011-06-07 10:40:00,90.81,90.82,90.81,90.81,6600.0,41.8093,41.8139,41.8093,41.8093,6600.0
2011-06-07 10:45:00,90.81,90.82,90.81,90.82,2900.0,41.8093,41.8139,41.8093,41.8139,2900.0
2011-06-07 10:50:00,90.81,90.9,90.81,90.9,14000.0,41.8093,41.8508,41.8093,41.8508,14000.0
2011-06-07 10:55:00,90.88,90.9,90.87,90.87,6000.0,41.8416,41.8508,41.837,41.837,6000.0
2011-06-07 11:00:00,90.86,90.87,90.85,90.86,7400.0,41.8324,41.837,41.8278,41.8324,7400.0
2011-06-07 11:05:00,90.85,90.87,90.85,90.87,3400.0,41.8278,41.837,41.8278,41.837,3400.0
2011-06-07 11:10:00,90.87,90.88,90.86,90.87,7900.0,41.837,41.8416,41.8324,41.837,7900.0
2011-06-07 11:15:00,90.88,90.88,90.87,90.87,7700.0,41.8416,41.8416,41.837,41.837,7700.0
2011-06-07 11:20:00,90.87,90.87,90.86,90.86,4600.0,41.837,41.837,41.8324,41.8324,4600.0
2011-06-07 11:25:00,90.85,90.86,90.85,90.85,2500.0,41.8278,41.8324,41.8278,41.8278,2500.0
2011-06-07 11:30:00,90.85,90.86,90.81,90.82,16800.0,41.8278,41.8324,41.8093,41.8139,16800.0
2011-06-07 11:35:00,90.81,90.82,90.79,90.8,6000.0,41.8093,41.8139,41.8001,41.8047,6000.0
2011-06-07 11:40:00,90.81,90.82,90.78,90.79,17000.0,41.8093,41.8139,41.7955,41.8001,17000.0
2011-06-07 11:45:00,90.8,90.8,90.78,90.8,4300.0,41.8047,41.8047,41.7955,41.8047,4300.0
2011-06-07 11:50:00,90.79,90.8,90.78,90.8,5900.0,41.8001,41.8047,41.7955,41.8047,5900.0
2011-06-07 11:55:00,90.81,90.81,90.76,90.76,6300.0,41.8093,41.8093,41.7863,41.7863,6300.0
2011-06-07 12:00:00,90.78,90.8,90.78,90.8,4300.0,41.7955,41.8047,41.7955,41.8047,4300.0
2011-06-07 12:05:00,90.79,90.82,90.79,90.8,3000.0,41.8001,41.8139,41.8001,41.8047,3000.0
2011-06-07 12:10:00,90.8,90.81,90.78,90.78,5600.0,41.8047,41.8093,41.7955,41.7955,5600.0
2011-06-07 12:15:00,90.78,90.79,90.77,90.79,5200.0,41.7955,41.8001,41.7909,41.8001,5200.0
2011-06-07 12:20:00,90.77,90.77,90.73,90.75,21800.0,41.7909,41.7909,41.7725,41.7817,21800.0
2011-06-07 12:25:00,90.74,90.75,90.73,90.74,3300.0,41.7771,41.7817,41.7725,41.7771,3300.0
2011-06-07 12:30:00,90.74,90.75,90.72,90.74,10300.0,41.7771,41.7817,41.7679,41.7771,10300.0
2011-06-07 12:35:00,90.75,90.79,90.74,90.79,10500.0,41.7817,41.8001,41.7771,41.8001,10500.0
2011-06-07 12:40:00,90.79,90.79,90.74,90.76,7200.0,41.8001,41.8001,41.7771,41.7863,7200.0
2011-06-07 12:45:00,90.76,90.78,90.76,90.77,5400.0,41.7863,41.7955,41.7863,41.7909,5400.0
2011-06-07 12:50:00,90.77,90.79,90.77,90.79,5200.0,41.7909,41.8001,41.7909,41.8001,5200.0
2011-06-07 12:55:00,90.79,90.8,90.77,90.77,17500.0,41.8001,41.8047,41.7909,41.7909,17500.0
2011-06-07 13:00:00,90.77,90.8,90.77,90.79,7800.0,41.7909,41.8047,41.7909,41.8001,7800.0
2011-06-07 13:05:00,90.79,90.8,90.78,90.78,7400.0,41.8001,41.8047,41.7955,41.7955,7400.0
2011-06-07 13:10:00,90.78,90.8,90.78,90.79,8100.0,41.7955,41.8047,41.7955,41.8001,8100.0
2011-06-07 13:15:00,90.79,90.82,90.79,90.82,5500.0,41.8001,41.8139,41.8001,41.8139,5500.0
2011-06-07 13:20:00,90.81,90.82,90.81,90.82,5800.0,41.8093,41.8139,41.8093,41.8139,5800.0
2011-06-07 13:25:00,90.81,90.81,90.78,90.8,6600.0,41.8093,41.8093,41.7955,41.8047,6600.0
2011-06-07 13:30:00,90.8,90.81,90.78,90.8,6900.0,41.8047,41.8093,41.7955,41.8047,6900.0
2011-06-07 13:35:00,90.81,90.82,90.8,90.8,9100.0,41.8093,41.8139,41.8047,41.8047,9100.0
2011-06-07 13:40:00,90.81,90.81,90.79,90.79,8600.0,41.8093,41.8093,41.8001,41.8001,8600.0
2011-06-07 13:45:00,90.79,90.81,90.79,90.79,5000.0,41.8001,41.8093,41.8001,41.8001,5000.0
2011-06-07 13:50:00,90.79,90.8,90.79,90.8,5700.0,41.8001,41.8047,41.8001,41.8047,5700.0
2011-06-07 13:55:00,90.8,90.8,90.76,90.76,8500.0,41.8047,41.8047,41.7863,41.7863,8500.0
2011-06-07 14:00:00,90.76,90.78,90.74,90.76,10900.0,41.7863,41.7955,41.7771,41.7863,10900.0
2011-06-07 14:05:00,90.76,90.81,90.75,90.81,10300.0,41.7863,41.8093,41.7817,41.8093,10300.0
2011-06-07 14:10:00,90.81,90.81,90.79,90.81,10200.0,41.8093,41.8093,41.8001,41.8093,10200.0
2011-06-07 14:15:00,90.8,90.85,90.79,90.83,47100.0,41.8047,41.8278,41.8001,41.8186,47100.0
2011-06-07 14:20:00,90.83,90.83,90.81,90.81,22200.0,41.8186,41.8186,41.8093,41.8093,22200.0
2011-06-07 14:25:00,90.81,90.81,90.79,90.79,10800.0,41.8093,41.8093,41.8001,41.8001,10800.0
2011-06-07 14:30:00,90.79,90.8,90.78,90.79,8300.0,41.8001,41.8047,41.7955,41.8001,8300.0
2011-06-07 14:35:00,90.79,90.8,90.79,90.8,17300.0,41.8001,41.8047,41.8001,41.8047,17300.0
2011-06-07 14:40:00,90.79,90.81,90.78,90.8,7100.0,41.8001,41.8093,41.7955,41.8047,7100.0
2011-06-07 14:45:00,90.81,90.82,90.8,90.81,14100.0,41.8093,41.8139,41.8047,41.8093,14100.0
2011-06-07 14:50:00,90.81,90.81,90.8,90.8,8300.0,41.8093,41.8093,41.8047,41.8047,8300.0
2011-06-07 14:55:00,90.8,90.81,90.79,90.8,7200.0,41.8047,41.8093,41.8001,41.8047,7200.0
2011-06-07 15:00:00,90.78,90.8,90.78,90.8,10100.0,41.7955,41.8047,41.7955,41.8047,10100.0
2011-06-07 15:05:00,90.8,90.8,90.75,90.75,12100.0,41.8047,41.8047,41.7817,41.7817,12100.0
2011-06-07 15:10:00,90.75,90.77,90.75,90.76,8500.0,41.7817,41.7909,41.7817,41.7863,8500.0
2011-06-07 15:15:00,90.76,90.76,90.74,90.74,6100.0,41.7863,41.7863,41.7771,41.7771,6100.0
2011-06-07 15:20:00,90.74,90.75,90.73,90.73,6100.0,41.7771,41.7817,41.7725,41.7725,6100.0
2011-06-07 15:25:00,90.73,90.74,90.73,90.73,7000.0,41.7725,41.7771,41.7725,41.7725,7000.0
2011-06-07 15:30:00,90.73,90.74,90.7,90.7,16600.0,41.7725,41.7771,41.7587,41.7587,16600.0
2011-06-07 15:35:00,90.7,90.76,90.7,90.76,15900.0,41.7587,41.7863,41.7587,41.7863,15900.0
2011-06-07 15:40:00,90.75,90.76,90.66,90.66,28900.0,41.7817,41.7863,41.7403,41.7403,28900.0
2011-06-07 15:45:00,90.66,90.71,90.65,90.69,28300.0,41.7403,41.7633,41.7357,41.7541,28300.0
2011-06-07 15:50:00,90.68,90.68,90.62,90.64,30200.0,41.7495,41.7495,41.7219,41.7311,30200.0
2011-06-07 15:55:00,90.64,90.65,90.54,90.59,73800.0,41.7311,41.7357,41.685,41.7081,73800.0
2011-06-08 09:30:00,90.56,90.57,90.39,90.51,105000.0,41.6942,41.6988,41.616,41.6712,105000.0
2011-06-08 09:35:00,90.51,90.56,90.49,90.53,15000.0,41.6712,41.6942,41.662,41.6804,15000.0
2011-06-08 09:40:00,90.53,90.56,90.52,90.55,34100.0,41.6804,41.6942,41.6758,41.6896,34100.0
2011-06-08 09:45:00,90.55,90.58,90.53,90.53,19400.0,41.6896,41.7035,41.6804,41.6804,19400.0
2011-06-08 09:50:00,90.53,90.53,90.51,90.51,6600.0,41.6804,41.6804,41.6712,41.6712,6600.0
2011-06-08 09:55:00,90.51,90.52,90.48,90.48,8500.0,41.6712,41.6758,41.6574,41.6574,8500.0
2011-06-08 10:00:00,90.49,90.52,90.45,90.52,16400.0,41.662,41.6758,41.6436,41.6758,16400.0
2011-06-08 10:05:00,90.51,90.54,90.48,90.52,26800.0,41.6712,41.685,41.6574,41.6758,26800.0
2011-06-08 10:10:00,90.53,90.53,90.5,90.51,9200.0,41.6804,41.6804,41.6666,41.6712,9200.0
2011-06-08 10:15:00,90.5,90.54,90.5,90.51,10200.0,41.6666,41.685,41.6666,41.6712,10200.0
2011-06-08 10:20:00,90.5,90.51,90.44,90.45,10900.0,41.6666,41.6712,41.639,41.6436,10900.0
2011-06-08 10:25:00,90.45,90.46,90.44,90.45,11400.0,41.6436,41.6482,41.639,41.6436,11400.0
2011-06-08 10:30:00,90.46,90.47,90.44,90.45,13600.0,41.6482,41.6528,41.639,41.6436,13600.0
2011-06-08 10:35:00,90.45,90.45,90.44,90.45,8200.0,41.6436,41.6436,41.639,41.6436,8200.0
2011-06-08 10:40:00,90.43,90.45,90.43,90.43,13200.0,41.6344,41.6436,41.6344,41.6344,13200.0
2011-06-08 10:45:00,90.44,90.52,90.43,90.48,26800.0,41.639,41.6758,41.6344,41.6574,26800.0
2011-06-08 10:50:00,90.47,90.51,90.46,90.48,17500.0,41.6528,41.6712,41.6482,41.6574,17500.0
2011-06-08 10:55:00,90.5,90.5,90.46,90.46,11600.0,41.6666,41.6666,41.6482,41.6482,11600.0
2011-06-08 11:00:00,90.46,90.52,90.46,90.5,16200.0,41.6482,41.6758,41.6482,41.6666,16200.0
2011-06-08 11:05:00,90.51,90.53,90.48,90.53,17800.0,41.6712,41.6804,41.6574,41.6804,17800.0
2011-06-08 11:10:00,90.53,90.53,90.48,90.5,16800.0,41.6804,41.6804,41.6574,41.6666,16800.0
2011-06-08 11:15:00,90.49,90.52,90.49,90.49,12100.0,41.662,41.6758,41.662,41.662,12100.0
2011-06-08 11:20:00,90.49,90.5,90.45,90.45,24700.0,41.662,41.6666,41.6436,41.6436,24700.0
2011-06-08 11:25:00,90.46,90.47,90.43,90.44,17900.0,41.6482,41.6528,41.6344,41.639,17900.0
2011-06-08 11:30:00,90.45,90.45,90.42,90.42,7100.0,41.6436,41.6436,41.6298,41.6298,7100.0
2011-06-08 11:35:00,90.43,90.49,90.42,90.46,9400.0,41.6344,41.662,41.6298,41.6482,9400.0
2011-06-08 11:40:00,90.47,90.47,90.43,90.43,5400.0,41.6528,41.6528,41.6344,41.6344,5400.0
2011-06-08 11:45:00,90.44,90.45,90.41,90.41,7500.0,41.639,41.6436,41.6252,41.6252,7500.0
2011-06-08 11:50:00,90.41,90.42,90.4,90.41,8200.0,41.6252,41.6298,41.6206,41.6252,8200.0
2011-06-08 11:55:00,90.41,90.43,90.4,90.42,13100.0,41.6252,41.6344,41.6206,41.6298,13100.0
2011-06-08 12:00:00,90.42,90.42,90.41,90.42,9900.0,41.6298,41.6298,41.6252,41.6298,9900.0
2011-06-08 12:05:00,90.41,90.41,90.38,90.39,23500.0,41.6252,41.6252,41.6114,41.616,23500.0
2011-06-08 12:10:00,90.39,90.4,90.38,90.39,7400.0,41.616,41.6206,41.6114,41.616,7400.0
2011-06-08 12:15:00,90.4,90.4,90.39,90.4,6600.0,41.6206,41.6206,41.616,41.6206,6600.0
2011-06-08 12:20:00,90.39,90.4,90.39,90.39,11100.0,41.616,41.6206,41.616,41.616,11100.0
2011-06-08 12:25:00,90.39,90.39,90.3,90.31,96500.0,41.616,41.616,41.5745,41.5791,96500.0
2011-06-08 12:30:00,90.31,90.31,90.3,90.3,31200.0,41.5791,41.5791,41.5745,41.5745,31200.0
2011-06-08 12:35:00,90.3,90.31,90.3,90.3,23600.0,41.5745,41.5791,41.5745,41.5745,23600.0
2011-06-08 12:40:00,90.3,90.33,90.3,90.32,22300.0,41.5745,41.5884,41.5745,41.5837,22300.0
2011-06-08 12:45:00,90.32,90.35,90.32,90.32,12300.0,41.5837,41.5976,41.5837,41.5837,12300.0
2011-06-08 12:50:00,90.32,90.33,90.3,90.31,9600.0,41.5837,41.5884,41.5745,41.5791,9600.0
2011-06-08 12:55:00,90.32,90.32,90.3,90.31,6000.0,41.5837,41.5837,41.5745,41.5791,6000.0
2011-06-08 13:00:00,90.32,90.4,90.31,90.39,13000.0,41.5837,41.6206,41.5791,41.616,13000.0
2011-06-08 13:05:00,90.39,90.39,90.34,90.35,3000.0,41.616,41.616,41.593,41.5976,3000.0
2011-06-08 13:10:00,90.36,90.36,90.32,90.32,7100.0,41.6022,41.6022,41.5837,41.5837,7100.0
2011-06-08 13:15:00,90.33,90.34,90.32,90.32,4800.0,41.5884,41.593,41.5837,41.5837,4800.0
2011-06-08 13:20:00,90.32,90.33,90.31,90.31,6100.0,41.5837,41.5884,41.5791,41.5791,6100.0
2011-06-08 13:25:00,90.31,90.32,90.31,90.31,9200.0,41.5791,41.5837,41.5791,41.5791,9200.0
2011-06-08 13:30:00,90.31,90.32,90.3,90.3,9100.0,41.5791,41.5837,41.5745,41.5745,9100.0
2011-06-08 13:35:00,90.3,90.31,90.3,90.3,7800.0,41.5745,41.5791,41.5745,41.5745,7800.0
2011-06-08 13:40:00,90.3,90.33,90.29,90.3,19400.0,41.5745,41.5884,41.5699,41.5745,19400.0
2011-06-08 13:45:00,90.29,90.3,90.28,90.28,17700.0,41.5699,41.5745,41.5653,41.5653,17700.0
2011-06-08 13:50:00,90.28,90.28,90.27,90.27,8700.0,41.5653,41.5653,41.5607,41.5607,8700.0
2011-06-08 13:55:00,90.27,90.28,90.26,90.26,7500.0,41.5607,41.5653,41.5561,41.5561,7500.0
2011-06-08 14:00:00,90.26,90.28,90.26,90.27,21400.0,41.5561,41.5653,41.5561,41.5607,21400.0
2011-06-08 14:05:00,90.27,90.28,90.26,90.26,10900.0,41.5607,41.5653,41.5561,41.5561,10900.0
2011-06-08 14:10:00,90.26,90.27,90.26,90.26,8900.0,41.5561,41.5607,41.5561,41.5561,8900.0
2011-06-08 14:15:00,90.26,90.27,90.26,90.26,20900.0,41.5561,41.5607,41.5561,41.5561,20900.0
2011-06-08 14:20:00,90.26,90.27,90.26,90.26,25000.0,41.5561,41.5607,41.5561,41.5561,25000.0
2011-06-08 14:25:00,90.27,90.27,90.26,90.27,8800.0,41.5607,41.5607,41.5561,41.5607,8800.0
2011-06-08 14:30:00,90.26,90.28,90.25,90.26,16300.0,41.5561,41.5653,41.5515,41.5561,16300.0
2011-06-08 14:35:00,90.25,90.27,90.25,90.26,13700.0,41.5515,41.5607,41.5515,41.5561,13700.0
2011-06-08 14:40:00,90.27,90.27,90.22,90.23,61800.0,41.5607,41.5607,41.5377,41.5423,61800.0
2011-06-08 14:45:00,90.23,90.23,90.22,90.23,10300.0,41.5423,41.5423,41.5377,41.5423,10300.0
2011-06-08 14:50:00,90.22,90.28,90.22,90.26,25700.0,41.5377,41.5653,41.5377,41.5561,25700.0
2011-06-08 14:55:00,90.25,90.29,90.25,90.27,18800.0,41.5515,41.5699,41.5515,41.5607,18800.0
2011-06-08 15:00:00,90.27,90.28,90.26,90.26,8300.0,41.5607,41.5653,41.5561,41.5561,8300.0
2011-06-08 15:05:00,90.26,90.26,90.24,90.24,8300.0,41.5561,41.5561,41.5469,41.5469,8300.0
2011-06-08 15:10:00,90.25,90.26,90.23,90.25,16600.0,41.5515,41.5561,41.5423,41.5515,16600.0
2011-06-08 15:15:00,90.25,90.26,90.23,90.23,7200.0,41.5515,41.5561,41.5423,41.5423,7200.0
2011-06-08 15:20:00,90.24,90.26,90.21,90.23,21500.0,41.5469,41.5561,41.5331,41.5423,21500.0
2011-06-08 15:25:00,90.24,90.26,90.21,90.21,16600.0,41.5469,41.5561,41.5331,41.5331,16600.0
2011-06-08 15:30:00,90.22,90.22,90.18,90.19,27900.0,41.5377,41.5377,41.5193,41.5239,27900.0
2011-06-08 15:35:00,90.19,90.2,90.17,90.17,25000.0,41.5239,41.5285,41.5147,41.5147,25000.0
2011-06-08 15:40:00,90.17,90.18,90.14,90.15,42800.0,41.5147,41.5193,41.5009,41.5055,42800.0
2011-06-08 15:45:00,90.15,90.23,90.14,90.2,32900.0,41.5055,41.5423,41.5009,41.5285,32900.0
2011-06-08 15:50:00,90.2,90.2,90.15,90.16,24100.0,41.5285,41.5285,41.5055,41.5101,24100.0
2011-06-08 15:55:00,90.16,90.18,90.15,90.16,58500.0,41.5101,41.5193,41.5055,41.5101,58500.0
2011-06-09 09:30:00,90.21,90.25,90.17,90.2,48000.0,41.5331,41.5515,41.5147,41.5285,48000.0
2011-06-09 09:35:00,90.2,90.2,90.16,90.17,19900.0,41.5285,41.5285,41.5101,41.5147,19900.0
2011-06-09 09:40:00,90.16,90.16,90.12,90.12,16800.0,41.5101,41.5101,41.4917,41.4917,16800.0
2011-06-09 09:45:00,90.12,90.13,90.12,90.13,11300.0,41.4917,41.4963,41.4917,41.4963,11300.0
2011-06-09 09:50:00,90.13,90.15,90.13,90.14,11200.0,41.4963,41.5055,41.4963,41.5009,11200.0
2011-06-09 09:55:00,90.15,90.18,90.15,90.16,9600.0,41.5055,41.5193,41.5055,41.5101,9600.0
2011-06-09 10:00:00,90.17,90.23,90.17,90.21,7900.0,41.5147,41.5423,41.5147,41.5331,7900.0
2011-06-09 10:05:00,90.2,90.2,90.17,90.18,16300.0,41.5285,41.5285,41.5147,41.5193,16300.0
2011-06-09 10:10:00,90.19,90.2,90.18,90.2,6300.0,41.5239,41.5285,41.5193,41.5285,6300.0
2011-06-09 10:15:00,90.2,90.23,90.19,90.21,9500.0,41.5285,41.5423,41.5239,41.5331,9500.0
2011-06-09 10:20:00,90.22,90.29,90.22,90.27,21400.0,41.5377,41.5699,41.5377,41.5607,21400.0
2011-06-09 10:25:00,90.26,90.3,90.26,90.3,15200.0,41.5561,41.5745,41.5561,41.5745,15200.0
2011-06-09 10:30:00,90.31,90.35,90.3,90.35,33300.0,41.5791,41.5976,41.5745,41.5976,33300.0
2011-06-09 10:35:00,90.35,90.36,90.33,90.34,27400.0,41.5976,41.6022,41.5884,41.593,27400.0
2011-06-09 10:40:00,90.33,90.34,90.33,90.34,2900.0,41.5884,41.593,41.5884,41.593,2900.0
2011-06-09 10:45:00,90.33,90.35,90.33,90.34,14400.0,41.5884,41.5976,41.5884,41.593,14400.0
2011-06-09 10:50:00,90.34,90.35,90.32,90.33,11100.0,41.593,41.5976,41.5837,41.5884,11100.0
2011-06-09 10:55:00,90.33,90.34,90.33,90.34,1400.0,41.5884,41.593,41.5884,41.593,1400.0
2011-06-09 11:00:00,90.34,90.34,90.33,90.33,3900.0,41.593,41.593,41.5884,41.5884,3900.0
2011-06-09 11:05:00,90.33,90.34,90.32,90.32,49000.0,41.5884,41.593,41.5837,41.5837,49000.0
2011-06-09 11:10:00,90.32,90.34,90.31,90.34,38300.0,41.5837,41.593,41.5791,41.593,38300.0
2011-06-09 11:15:00,90.34,90.36,90.34,90.36,14300.0,41.593,41.6022,41.593,41.6022,14300.0
2011-06-09 11:20:00,90.36,90.37,90.35,90.37,4700.0,41.6022,41.6068,41.5976,41.6068,4700.0
2011-06-09 11:25:00,90.36,90.39,90.35,90.36,30300.0,41.6022,41.616,41.5976,41.6022,30300.0
2011-06-09 11:30:00,90.36,90.38,90.36,90.38,3400.0,41.6022,41.6114,41.6022,41.6114,3400.0
2011-06-09 11:35:00,90.38,90.39,90.37,90.38,8100.0,41.6114,41.616,41.6068,41.6114,8100.0
2011-06-09 11:40:00,90.37,90.38,90.36,90.36,5800.0,41.6068,41.6114,41.6022,41.6022,5800.0
2011-06-09 11:45:00,90.36,90.38,90.35,90.37,28900.0,41.6022,41.6114,41.5976,41.6068,28900.0
2011-06-09 11:50:00,90.36,90.37,90.34,90.35,60800.0,41.6022,41.6068,41.593,41.5976,60800.0
2011-06-09 11:55:00,90.35,90.35,90.3,90.31,26700.0,41.5976,41.5976,41.5745,41.5791,26700.0
2011-06-09 12:00:00,90.31,90.33,90.29,90.33,34800.0,41.5791,41.5884,41.5699,41.5884,34800.0
2011-06-09 12:05:00,90.32,90.37,90.29,90.32,83700.0,41.5837,41.6068,41.5699,41.5837,83700.0
2011-06-09 12:10:00,90.34,90.39,90.33,90.38,24700.0,41.593,41.616,41.5884,41.6114,24700.0
2011-06-09 12:15:00,90.39,90.41,90.37,90.39,21900.0,41.616,41.6252,41.6068,41.616,21900.0
2011-06-09 12:20:00,90.39,90.41,90.38,90.41,19700.0,41.616,41.6252,41.6114,41.6252,19700.0
2011-06-09 12:25:00,90.4,90.42,90.38,90.39,13400.0,41.6206,41.6298,41.6114,41.616,13400.0
2011-06-09 12:30:00,90.4,90.4,90.32,90.32,2600.0,41.6206,41.6206,41.5837,41.5837,2600.0
2011-06-09 12:35:00,90.33,90.34,90.31,90.31,5200.0,41.5884,41.593,41.5791,41.5791,5200.0
2011-06-09 12:40:00,90.33,90.35,90.33,90.34,5000.0,41.5884,41.5976,41.5884,41.593,5000.0
2011-06-09 12:45:00,90.34,90.35,90.32,90.32,5100.0,41.593,41.5976,41.5837,41.5837,5100.0
2011-06-09 12:50:00,90.32,90.33,90.3,90.3,17900.0,41.5837,41.5884,41.5745,41.5745,17900.0
2011-06-09 12:55:00,90.3,90.31,90.29,90.29,1900.0,41.5745,41.5791,41.5699,41.5699,1900.0
2011-06-09 13:00:00,90.31,90.31,90.28,90.29,6600.0,41.5791,41.5791,41.5653,41.5699,6600.0
2011-06-09 13:05:00,90.3,90.3,90.29,90.3,4200.0,41.5745,41.5745,41.5699,41.5745,4200.0
2011-06-09 13:10:00,90.29,90.31,90.29,90.3,9000.0,41.5699,41.5791,41.5699,41.5745,9000.0
2011-06-09 13:15:00,90.29,90.3,90.27,90.27,13800.0,41.5699,41.5745,41.5607,41.5607,13800.0
2011-06-09 13:20:00,90.27,90.3,90.27,90.3,4400.0,41.5607,41.5745,41.5607,41.5745,4400.0
2011-06-09 13:25:00,90.3,90.32,90.28,90.28,12100.0,41.5745,41.5837,41.5653,41.5653,12100.0
2011-06-09 13:30:00,90.29,90.29,90.28,90.28,8000.0,41.5699,41.5699,41.5653,41.5653,8000.0
2011-06-09 13:35:00,90.28,90.35,90.28,90.3,18400.0,41.5653,41.5976,41.5653,41.5745,18400.0
2011-06-09 13:40:00,90.29,90.3,90.29,90.29,1100.0,41.5699,41.5745,41.5699,41.5699,1100.0
2011-06-09 13:45:00,90.29,90.3,90.29,90.3,2200.0,41.5699,41.5745,41.5699,41.5745,2200.0
2011-06-09 13:50:00,90.3,90.3,90.28,90.28,11300.0,41.5745,41.5745,41.5653,41.5653,11300.0
2011-06-09 13:55:00,90.29,90.3,90.28,90.3,8300.0,41.5699,41.5745,41.5653,41.5745,8300.0
2011-06-09 14:00:00,90.31,90.34,90.31,90.33,8100.0,41.5791,41.593,41.5791,41.5884,8100.0
2011-06-09 14:05:00,90.34,90.36,90.33,90.35,8000.0,41.593,41.6022,41.5884,41.5976,8000.0
2011-06-09 14:10:00,90.35,90.36,90.33,90.34,6200.0,41.5976,41.6022,41.5884,41.593,6200.0
2011-06-09 14:15:00,90.34,90.35,90.33,90.34,15600.0,41.593,41.5976,41.5884,41.593,15600.0
2011-06-09 14:20:00,90.35,90.39,90.35,90.39,15200.0,41.5976,41.616,41.5976,41.616,15200.0
2011-06-09 14:25:00,90.4,90.4,90.34,90.37,6500.0,41.6206,41.6206,41.593,41.6068,6500.0
2011-06-09 14:30:00,90.38,90.38,90.36,90.36,4500.0,41.6114,41.6114,41.6022,41.6022,4500.0
2011-06-09 14:35:00,90.36,90.37,90.34,90.34,10600.0,41.6022,41.6068,41.593,41.593,10600.0
2011-06-09 14:40:00,90.34,90.36,90.34,90.34,5100.0,41.593,41.6022,41.593,41.593,5100.0
2011-06-09 14:45:00,90.34,90.36,90.34,90.34,7800.0,41.593,41.6022,41.593,41.593,7800.0
2011-06-09 14:50:00,90.34,90.36,90.34,90.35,7000.0,41.593,41.6022,41.593,41.5976,7000.0
2011-06-09 14:55:00,90.35,90.41,90.34,90.38,18900.0,41.5976,41.6252,41.593,41.6114,18900.0
2011-06-09 15:00:00,90.38,90.39,90.34,90.34,20500.0,41.6114,41.616,41.593,41.593,20500.0
2011-06-09 15:05:00,90.34,90.35,90.33,90.34,13000.0,41.593,41.5976,41.5884,41.593,13000.0
2011-06-09 15:10:00,90.34,90.36,90.34,90.36,9300.0,41.593,41.6022,41.593,41.6022,9300.0
2011-06-09 15:15:00,90.36,90.38,90.35,90.37,8600.0,41.6022,41.6114,41.5976,41.6068,8600.0
2011-06-09 15:20:00,90.37,90.38,90.35,90.36,10600.0,41.6068,41.6114,41.5976,41.6022,10600.0
2011-06-09 15:25:00,90.37,90.37,90.35,90.35,9200.0,41.6068,41.6068,41.5976,41.5976,9200.0
2011-06-09 15:30:00,90.35,90.37,90.34,90.35,10700.0,41.5976,41.6068,41.593,41.5976,10700.0
2011-06-09 15:35:00,90.35,90.35,90.33,90.34,27800.0,41.5976,41.5976,41.5884,41.593,27800.0
2011-06-09 15:40:00,90.33,90.42,90.33,90.38,21900.0,41.5884,41.6298,41.5884,41.6114,21900.0
2011-06-09 15:45:00,90.38,90.44,90.36,90.41,22700.0,41.6114,41.639,41.6022,41.6252,22700.0
2011-06-09 15:50:00,90.4,90.4,90.27,90.3,86900.0,41.6206,41.6206,41.5607,41.5745,86900.0
2011-06-09 15:55:00,90.29,90.3,90.23,90.23,96200.0,41.5699,41.5745,41.5423,41.5423,96200.0
2011-06-10 09:30:00,90.27,90.35,90.19,90.2,22200.0,41.5607,41.5976,41.5239,41.5285,22200.0
2011-06-10 09:35:00,90.2,90.23,90.19,90.2,3700.0,41.5285,41.5423,41.5239,41.5285,3700.0
2011-06-10 09:40:00,90.2,90.22,90.15,90.22,28200.0,41.5285,41.5377,41.5055,41.5377,28200.0
2011-06-10 09:45:00,90.21,90.22,90.18,90.19,14600.0,41.5331,41.5377,41.5193,41.5239,14600.0
2011-06-10 09:50:00,90.19,90.21,90.16,90.17,19300.0,41.5239,41.5331,41.5101,41.5147,19300.0
2011-06-10 09:55:00,90.16,90.16,90.09,90.1,14200.0,41.5101,41.5101,41.4779,41.4825,14200.0
2011-06-10 10:00:00,90.1,90.15,90.06,90.1,18100.0,41.4825,41.5055,41.464,41.4825,18100.0
2011-06-10 10:05:00,90.08,90.08,89.91,89.93,77900.0,41.4732,41.4732,41.395,41.4042,77900.0
2011-06-10 10:10:00,89.92,89.95,89.92,89.93,18800.0,41.3996,41.4134,41.3996,41.4042,18800.0
2011-06-10 10:15:00,89.92,89.94,89.89,89.93,19700.0,41.3996,41.4088,41.3858,41.4042,19700.0
2011-06-10 10:20:00,89.91,89.94,89.9,89.91,15200.0,41.395,41.4088,41.3904,41.395,15200.0
2011-06-10 10:25:00,89.91,89.93,89.9,89.93,7700.0,41.395,41.4042,41.3904,41.4042,7700.0
2011-06-10 10:30:00,89.93,89.95,89.91,89.92,10700.0,41.4042,41.4134,41.395,41.3996,10700.0
2011-06-10 10:35:00,89.92,89.94,89.87,89.88,17900.0,41.3996,41.4088,41.3766,41.3812,17900.0
2011-06-10 10:40:00,89.87,89.87,89.8,89.84,68000.0,41.3766,41.3766,41.3443,41.3628,68000.0
2011-06-10 10:45:00,89.83,89.89,89.79,89.84,24600.0,41.3581,41.3858,41.3397,41.3628,24600.0
2011-06-10 10:50:00,89.85,89.85,89.71,89.75,96500.0,41.3674,41.3674,41.3029,41.3213,96500.0
2011-06-10 10:55:00,89.75,89.77,89.68,89.69,35600.0,41.3213,41.3305,41.2891,41.2937,35600.0
2011-06-10 11:00:00,89.71,89.71,89.65,89.67,17400.0,41.3029,41.3029,41.2753,41.2845,17400.0
2011-06-10 11:05:00,89.67,89.69,89.62,89.64,42400.0,41.2845,41.2937,41.2615,41.2707,42400.0
2011-06-10 11:10:00,89.64,89.65,89.55,89.55,46000.0,41.2707,41.2753,41.2292,41.2292,46000.0
2011-06-10 11:15:00,89.55,89.6,89.55,89.58,24900.0,41.2292,41.2523,41.2292,41.243,24900.0
2011-06-10 11:20:00,89.6,89.82,89.58,89.77,33200.0,41.2523,41.3535,41.243,41.3305,33200.0
2011-06-10 11:25:00,89.74,89.77,89.64,89.68,13500.0,41.3167,41.3305,41.2707,41.2891,13500.0
2011-06-10 11:30:00,89.68,89.75,89.67,89.73,7500.0,41.2891,41.3213,41.2845,41.3121,7500.0
2011-06-10 11:35:00,89.75,89.78,89.7,89.74,23300.0,41.3213,41.3351,41.2983,41.3167,23300.0
2011-06-10 11:40:00,89.74,89.75,89.69,89.73,22300.0,41.3167,41.3213,41.2937,41.3121,22300.0
2011-06-10 11:45:00,89.7,89.72,89.65,89.68,13400.0,41.2983,41.3075,41.2753,41.2891,13400.0
2011-06-10 11:50:00,89.69,89.69,89.59,89.63,42200.0,41.2937,41.2937,41.2477,41.2661,42200.0
2011-06-10 11:55:00,89.65,89.65,89.6,89.6,14200.0,41.2753,41.2753,41.2523,41.2523,14200.0
2011-06-10 12:00:00,89.6,89.64,89.59,89.6,38200.0,41.2523,41.2707,41.2477,41.2523,38200.0
2011-06-10 12:05:00,89.6,89.61,89.57,89.58,15400.0,41.2523,41.2569,41.2384,41.243,15400.0
2011-06-10 12:10:00,89.58,89.62,89.57,89.6,14400.0,41.243,41.2615,41.2384,41.2523,14400.0
2011-06-10 12:15:00,89.61,89.62,89.56,89.58,20700.0,41.2569,41.2615,41.2338,41.243,20700.0
2011-06-10 12:20:00,89.59,89.59,89.57,89.58,5500.0,41.2477,41.2477,41.2384,41.243,5500.0
2011-06-10 12:25:00,89.58,89.62,89.56,89.6,16500.0,41.243,41.2615,41.2338,41.2523,16500.0
2011-06-10 12:30:00,89.6,89.78,89.6,89.72,123100.0,41.2523,41.3351,41.2523,41.3075,123100.0
2011-06-10 12:35:00,89.74,89.74,89.67,89.71,28400.0,41.3167,41.3167,41.2845,41.3029,28400.0
2011-06-10 12:40:00,89.71,89.74,89.7,89.72,22200.0,41.3029,41.3167,41.2983,41.3075,22200.0
2011-06-10 12:45:00,89.72,89.74,89.71,89.72,16000.0,41.3075,41.3167,41.3029,41.3075,16000.0
2011-06-10 12:50:00,89.74,89.74,89.7,89.73,14400.0,41.3167,41.3167,41.2983,41.3121,14400.0
2011-06-10 12:55:00,89.73,89.75,89.73,89.75,30000.0,41.3121,41.3213,41.3121,41.3213,30000.0
2011-06-10 13:00:00,89.74,89.75,89.72,89.72,20400.0,41.3167,41.3213,41.3075,41.3075,20400.0
2011-06-10 13:05:00,89.72,89.76,89.72,89.74,17400.0,41.3075,41.3259,41.3075,41.3167,17400.0
2011-06-10 13:10:00,89.74,89.75,89.73,89.73,72700.0,41.3167,41.3213,41.3121,41.3121,72700.0
2011-06-10 13:15:00,89.73,89.74,89.71,89.72,5800.0,41.3121,41.3167,41.3029,41.3075,5800.0
2011-06-10 13:20:00,89.72,89.77,89.72,89.72,20200.0,41.3075,41.3305,41.3075,41.3075,20200.0
2011-06-10 13:25:00,89.73,89.73,89.72,89.73,6600.0,41.3121,41.3121,41.3075,41.3121,6600.0
2011-06-10 13:30:00,89.73,89.73,89.69,89.71,23200.0,41.3121,41.3121,41.2937,41.3029,23200.0
2011-06-10 13:35:00,89.71,89.72,89.68,89.71,18400.0,41.3029,41.3075,41.2891,41.3029,18400.0
2011-06-10 13:40:00,89.71,89.71,89.64,89.64,35500.0,41.3029,41.3029,41.2707,41.2707,35500.0
2011-06-10 13:45:00,89.64,89.65,89.64,89.64,17600.0,41.2707,41.2753,41.2707,41.2707,17600.0
2011-06-10 13:50:00,89.64,89.67,89.62,89.66,19300.0,41.2707,41.2845,41.2615,41.2799,19300.0
2011-06-10 13:55:00,89.66,89.69,89.62,89.62,21000.0,41.2799,41.2937,41.2615,41.2615,21000.0
2011-06-10 14:00:00,89.62,89.75,89.61,89.75,31500.0,41.2615,41.3213,41.2569,41.3213,31500.0
2011-06-10 14:05:00,89.75,89.83,89.74,89.8,41700.0,41.3213,41.3581,41.3167,41.3443,41700.0
2011-06-10 14:10:00,89.81,89.81,89.67,89.67,18800.0,41.3489,41.3489,41.2845,41.2845,18800.0
2011-06-10 14:15:00,89.67,89.74,89.66,89.74,31500.0,41.2845,41.3167,41.2799,41.3167,31500.0
2011-06-10 14:20:00,89.74,89.76,89.74,89.75,19000.0,41.3167,41.3259,41.3167,41.3213,19000.0
2011-06-10 14:25:00,89.75,89.78,89.74,89.74,26100.0,41.3213,41.3351,41.3167,41.3167,26100.0
2011-06-10 14:30:00,89.75,89.76,89.73,89.75,12900.0,41.3213,41.3259,41.3121,41.3213,12900.0
2011-06-10 14:35:00,89.73,89.73,89.69,89.69,15900.0,41.3121,41.3121,41.2937,41.2937,15900.0
2011-06-10 14:40:00,89.69,89.7,89.67,89.7,17900.0,41.2937,41.2983,41.2845,41.2983,17900.0
2011-06-10 14:45:00,89.68,89.68,89.66,89.67,31100.0,41.2891,41.2891,41.2799,41.2845,31100.0
2011-06-10 14:50:00,89.67,89.73,89.67,89.68,37600.0,41.2845,41.3121,41.2845,41.2891,37600.0
2011-06-10 14:55:00,89.69,89.76,89.69,89.76,33100.0,41.2937,41.3259,41.2937,41.3259,33100.0
2011-06-10 15:00:00,89.75,89.77,89.71,89.74,24800.0,41.3213,41.3305,41.3029,41.3167,24800.0
2011-06-10 15:05:00,89.74,89.75,89.7,89.71,56100.0,41.3167,41.3213,41.2983,41.3029,56100.0
2011-06-10 15:10:00,89.71,89.71,89.69,89.7,46900.0,41.3029,41.3029,41.2937,41.2983,46900.0
2011-06-10 15:15:00,89.7,89.71,89.65,89.68,62500.0,41.2983,41.3029,41.2753,41.2891,62500.0
2011-06-10 15:20:00,89.68,89.69,89.63,89.63,64400.0,41.2891,41.2937,41.2661,41.2661,64400.0
2011-06-10 15:25:00,89.63,89.64,89.61,89.61,43100.0,41.2661,41.2707,41.2569,41.2569,43100.0
2011-06-10 15:30:00,89.61,89.62,89.58,89.6,71100.0,41.2569,41.2615,41.243,41.2523,71100.0
2011-06-10 15:35:00,89.6,89.62,89.56,89.56,82500.0,41.2523,41.2615,41.2338,41.2338,82500.0
2011-06-10 15:40:00,89.56,89.57,89.49,89.5,84800.0,41.2338,41.2384,41.2016,41.2062,84800.0
2011-06-10 15:45:00,89.5,89.56,89.49,89.5,89500.0,41.2062,41.2338,41.2016,41.2062,89500.0
2011-06-10 15:50:00,89.49,89.5,89.47,89.47,59400.0,41.2016,41.2062,41.1924,41.1924,59400.0
2011-06-10 15:55:00,89.46,89.76,89.44,89.65,393200.0,41.1878,41.3259,41.1786,41.2753,393200.0
2011-06-13 09:30:00,89.75,89.84,89.75,89.83,48300.0,41.3213,41.3628,41.3213,41.3581,48300.0
2011-06-13 09:35:00,89.82,89.84,89.82,89.83,21200.0,41.3535,41.3628,41.3535,41.3581,21200.0
2011-06-13 09:40:00,89.83,89.89,89.83,89.88,14900.0,41.3581,41.3858,41.3581,41.3812,14900.0
2011-06-13 09:45:00,89.89,89.95,89.88,89.94,28500.0,41.3858,41.4134,41.3812,41.4088,28500.0
2011-06-13 09:50:00,89.95,89.99,89.93,89.94,39900.0,41.4134,41.4318,41.4042,41.4088,39900.0
2011-06-13 09:55:00,89.94,89.95,89.93,89.93,24600.0,41.4088,41.4134,41.4042,41.4042,24600.0
2011-06-13 10:00:00,89.93,89.94,89.89,89.9,16600.0,41.4042,41.4088,41.3858,41.3904,16600.0
2011-06-13 10:05:00,89.9,89.9,89.84,89.84,23100.0,41.3904,41.3904,41.3628,41.3628,23100.0
2011-06-13 10:10:00,89.84,89.91,89.83,89.89,18700.0,41.3628,41.395,41.3581,41.3858,18700.0
2011-06-13 10:15:00,89.89,89.89,89.87,89.89,7700.0,41.3858,41.3858,41.3766,41.3858,7700.0
2011-06-13 10:20:00,89.89,89.96,89.89,89.95,31600.0,41.3858,41.418,41.3858,41.4134,31600.0
2011-06-13 10:25:00,89.94,89.96,89.94,89.96,5900.0,41.4088,41.418,41.4088,41.418,5900.0
2011-06-13 10:30:00,89.95,89.96,89.94,89.96,7500.0,41.4134,41.418,41.4088,41.418,7500.0
2011-06-13 10:35:00,89.94,89.98,89.93,89.96,8900.0,41.4088,41.4272,41.4042,41.418,8900.0
2011-06-13 10:40:00,89.96,89.96,89.92,89.92,8500.0,41.418,41.418,41.3996,41.3996,8500.0
2011-06-13 10:45:00,89.92,89.97,89.91,89.96,16700.0,41.3996,41.4226,41.395,41.418,16700.0
2011-06-13 10:50:00,89.94,89.96,89.93,89.93,2700.0,41.4088,41.418,41.4042,41.4042,2700.0
2011-06-13 10:55:00,89.94,89.95,89.9,89.9,6700.0,41.4088,41.4134,41.3904,41.3904,6700.0
2011-06-13 11:00:00,89.91,89.92,89.88,89.89,15800.0,41.395,41.3996,41.3812,41.3858,15800.0
2011-06-13 11:05:00,89.9,89.91,89.83,89.84,15900.0,41.3904,41.395,41.3581,41.3628,15900.0
2011-06-13 11:10:00,89.86,89.88,89.83,89.88,18200.0,41.372,41.3812,41.3581,41.3812,18200.0
2011-06-13 11:15:00,89.87,89.89,89.87,89.87,2100.0,41.3766,41.3858,41.3766,41.3766,2100.0
2011-06-13 11:20:00,89.89,89.89,89.83,89.84,21700.0,41.3858,41.3858,41.3581,41.3628,21700.0
2011-06-13 11:25:00,89.84,89.84,89.83,89.84,2900.0,41.3628,41.3628,41.3581,41.3628,2900.0
2011-06-13 11:30:00,89.83,89.86,89.82,89.82,12000.0,41.3581,41.372,41.3535,41.3535,12000.0
2011-06-13 11:35:00,89.83,89.83,89.8,89.81,11900.0,41.3581,41.3581,41.3443,41.3489,11900.0
2011-06-13 11:40:00,89.82,89.82,89.8,89.81,8600.0,41.3535,41.3535,41.3443,41.3489,8600.0
2011-06-13 11:45:00,89.82,89.82,89.8,89.81,10500.0,41.3535,41.3535,41.3443,41.3489,10500.0
2011-06-13 11:50:00,89.8,89.81,89.79,89.8,28300.0,41.3443,41.3489,41.3397,41.3443,28300.0
2011-06-13 11:55:00,89.8,89.8,89.76,89.78,17100.0,41.3443,41.3443,41.3259,41.3351,17100.0
2011-06-13 12:00:00,89.78,89.79,89.78,89.78,7800.0,41.3351,41.3397,41.3351,41.3351,7800.0
2011-06-13 12:05:00,89.79,89.79,89.75,89.76,14100.0,41.3397,41.3397,41.3213,41.3259,14100.0
2011-06-13 12:10:00,89.76,89.76,89.75,89.75,8500.0,41.3259,41.3259,41.3213,41.3213,8500.0
2011-06-13 12:15:00,89.76,89.76,89.73,89.73,17900.0,41.3259,41.3259,41.3121,41.3121,17900.0
2011-06-13 12:20:00,89.73,89.74,89.72,89.73,8700.0,41.3121,41.3167,41.3075,41.3121,8700.0
2011-06-13 12:25:00,89.72,89.73,89.68,89.71,97300.0,41.3075,41.3121,41.2891,41.3029,97300.0
2011-06-13 12:30:00,89.7,89.71,89.67,89.68,6400.0,41.2983,41.3029,41.2845,41.2891,6400.0
2011-06-13 12:35:00,89.68,89.71,89.65,89.71,8900.0,41.2891,41.3029,41.2753,41.3029,8900.0
2011-06-13 12:40:00,89.72,89.75,89.66,89.68,10800.0,41.3075,41.3213,41.2799,41.2891,10800.0
2011-06-13 12:45:00,89.66,89.67,89.64,89.64,4900.0,41.2799,41.2845,41.2707,41.2707,4900.0
2011-06-13 12:50:00,89.64,89.65,89.63,89.63,8900.0,41.2707,41.2753,41.2661,41.2661,8900.0
2011-06-13 12:55:00,89.63,89.66,89.63,89.63,10000.0,41.2661,41.2799,41.2661,41.2661,10000.0
2011-06-13 13:00:00,89.63,89.64,89.6,89.6,17600.0,41.2661,41.2707,41.2523,41.2523,17600.0
2011-06-13 13:05:00,89.6,89.61,89.57,89.57,11500.0,41.2523,41.2569,41.2384,41.2384,11500.0
2011-06-13 13:10:00,89.57,89.58,89.53,89.53,32400.0,41.2384,41.243,41.22,41.22,32400.0
2011-06-13 13:15:00,89.53,89.54,89.51,89.54,21300.0,41.22,41.2246,41.2108,41.2246,21300.0
2011-06-13 13:20:00,89.52,89.54,89.52,89.53,12300.0,41.2154,41.2246,41.2154,41.22,12300.0
2011-06-13 13:25:00,89.52,89.54,89.51,89.51,25600.0,41.2154,41.2246,41.2108,41.2108,25600.0
2011-06-13 13:30:00,89.51,89.52,89.49,89.49,20200.0,41.2108,41.2154,41.2016,41.2016,20200.0
2011-06-13 13:35:00,89.49,89.49,89.47,89.48,18900.0,41.2016,41.2016,41.1924,41.197,18900.0
2011-06-13 13:40:00,89.48,89.5,89.47,89.48,27100.0,41.197,41.2062,41.1924,41.197,27100.0
2011-06-13 13:45:00,89.49,89.51,89.47,89.48,16400.0,41.2016,41.2108,41.1924,41.197,16400.0
2011-06-13 13:50:00,89.47,89.48,89.46,89.46,9800.0,41.1924,41.197,41.1878,41.1878,9800.0
2011-06-13 13:55:00,89.46,89.49,89.45,89.46,13300.0,41.1878,41.2016,41.1832,41.1878,13300.0
2011-06-13 14:00:00,89.45,89.48,89.45,89.48,15800.0,41.1832,41.197,41.1832,41.197,15800.0
2011-06-13 14:05:00,89.48,89.6,89.47,89.6,24500.0,41.197,41.2523,41.1924,41.2523,24500.0
2011-06-13 14:10:00,89.59,89.59,89.51,89.55,17100.0,41.2477,41.2477,41.2108,41.2292,17100.0
2011-06-13 14:15:00,89.53,89.53,89.48,89.49,10700.0,41.22,41.22,41.197,41.2016,10700.0
2011-06-13 14:20:00,89.49,89.52,89.48,89.51,15300.0,41.2016,41.2154,41.197,41.2108,15300.0
2011-06-13 14:25:00,89.51,89.52,89.48,89.49,17400.0,41.2108,41.2154,41.197,41.2016,17400.0
2011-06-13 14:30:00,89.49,89.52,89.46,89.48,42300.0,41.2016,41.2154,41.1878,41.197,42300.0
2011-06-13 14:35:00,89.47,89.51,89.44,89.44,25700.0,41.1924,41.2108,41.1786,41.1786,25700.0
2011-06-13 14:40:00,89.44,89.45,89.42,89.43,26600.0,41.1786,41.1832,41.1694,41.174,26600.0
2011-06-13 14:45:00,89.43,89.47,89.43,89.44,25600.0,41.174,41.1924,41.174,41.1786,25600.0
2011-06-13 14:50:00,89.44,89.46,89.44,89.45,22800.0,41.1786,41.1878,41.1786,41.1832,22800.0
2011-06-13 14:55:00,89.46,89.46,89.44,89.44,18400.0,41.1878,41.1878,41.1786,41.1786,18400.0
2011-06-13 15:00:00,89.44,89.45,89.42,89.42,20900.0,41.1786,41.1832,41.1694,41.1694,20900.0
2011-06-13 15:05:00,89.42,89.45,89.41,89.41,23300.0,41.1694,41.1832,41.1648,41.1648,23300.0
2011-06-13 15:10:00,89.41,89.42,89.34,89.34,71900.0,41.1648,41.1694,41.1325,41.1325,71900.0
2011-06-13 15:15:00,89.34,89.35,89.31,89.33,32900.0,41.1325,41.1372,41.1187,41.1279,32900.0
2011-06-13 15:20:00,89.33,89.33,89.3,89.31,23800.0,41.1279,41.1279,41.1141,41.1187,23800.0
2011-06-13 15:25:00,89.31,89.42,89.3,89.32,65500.0,41.1187,41.1694,41.1141,41.1233,65500.0
2011-06-13 15:30:00,89.32,89.39,89.31,89.34,38400.0,41.1233,41.1556,41.1187,41.1325,38400.0
2011-06-13 15:35:00,89.34,89.36,89.34,89.35,25900.0,41.1325,41.1418,41.1325,41.1372,25900.0
2011-06-13 15:40:00,89.35,89.4,89.34,89.37,29100.0,41.1372,41.1602,41.1325,41.1464,29100.0
2011-06-13 15:45:00,89.36,89.37,89.32,89.32,60000.0,41.1418,41.1464,41.1233,41.1233,60000.0
2011-06-13 15:50:00,89.32,89.32,89.3,89.3,47700.0,41.1233,41.1233,41.1141,41.1141,47700.0
2011-06-13 15:55:00,89.31,89.42,89.29,89.31,80700.0,41.1187,41.1694,41.1095,41.1187,80700.0
2011-06-14 09:30:00,89.97,89.97,89.8,89.88,46500.0,41.4226,41.4226,41.3443,41.3812,46500.0
2011-06-14 09:35:00,89.88,89.88,89.84,89.85,16500.0,41.3812,41.3812,41.3628,41.3674,16500.0
2011-06-14 09:40:00,89.84,89.94,89.83,89.88,29900.0,41.3628,41.4088,41.3581,41.3812,29900.0
2011-06-14 09:45:00,89.89,89.91,89.86,89.86,36800.0,41.3858,41.395,41.372,41.372,36800.0
2011-06-14 09:50:00,89.85,89.89,89.85,89.88,6100.0,41.3674,41.3858,41.3674,41.3812,6100.0
2011-06-14 09:55:00,89.88,89.96,89.88,89.95,43900.0,41.3812,41.418,41.3812,41.4134,43900.0
2011-06-14 10:00:00,89.94,89.95,89.92,89.95,8600.0,41.4088,41.4134,41.3996,41.4134,8600.0
2011-06-14 10:05:00,89.94,89.98,89.93,89.98,41200.0,41.4088,41.4272,41.4042,41.4272,41200.0
2011-06-14 10:10:00,89.97,90.0,89.97,89.99,12500.0,41.4226,41.4364,41.4226,41.4318,12500.0
2011-06-14 10:15:00,89.99,89.99,89.94,89.94,12400.0,41.4318,41.4318,41.4088,41.4088,12400.0
2011-06-14 10:20:00,89.95,89.97,89.95,89.97,10700.0,41.4134,41.4226,41.4134,41.4226,10700.0
2011-06-14 10:25:00,89.98,89.99,89.96,89.98,16100.0,41.4272,41.4318,41.418,41.4272,16100.0
2011-06-14 10:30:00,89.97,89.97,89.96,89.97,11900.0,41.4226,41.4226,41.418,41.4226,11900.0
2011-06-14 10:35:00,89.98,89.99,89.94,89.96,23900.0,41.4272,41.4318,41.4088,41.418,23900.0
2011-06-14 10:40:00,89.96,89.98,89.96,89.98,31000.0,41.418,41.4272,41.418,41.4272,31000.0
2011-06-14 10:45:00,89.98,89.99,89.97,89.97,4100.0,41.4272,41.4318,41.4226,41.4226,4100.0
2011-06-14 10:50:00,89.97,90.0,89.97,89.99,10600.0,41.4226,41.4364,41.4226,41.4318,10600.0
2011-06-14 10:55:00,89.99,90.02,89.9,89.9,68700.0,41.4318,41.4456,41.3904,41.3904,68700.0
2011-06-14 11:00:00,89.9,89.93,89.85,89.9,23700.0,41.3904,41.4042,41.3674,41.3904,23700.0
2011-06-14 11:05:00,89.9,89.93,89.89,89.9,8000.0,41.3904,41.4042,41.3858,41.3904,8000.0
2011-06-14 11:10:00,89.91,89.92,89.9,89.92,7900.0,41.395,41.3996,41.3904,41.3996,7900.0
2011-06-14 11:15:00,89.92,89.93,89.91,89.92,4700.0,41.3996,41.4042,41.395,41.3996,4700.0
2011-06-14 11:20:00,89.92,89.94,89.91,89.94,11200.0,41.3996,41.4088,41.395,41.4088,11200.0
2011-06-14 11:25:00,89.94,89.94,89.91,89.91,6600.0,41.4088,41.4088,41.395,41.395,6600.0
2011-06-14 11:30:00,89.9,89.92,89.9,89.91,2700.0,41.3904,41.3996,41.3904,41.395,2700.0
2011-06-14 11:35:00,89.91,89.93,89.9,89.92,9700.0,41.395,41.4042,41.3904,41.3996,9700.0
2011-06-14 11:40:00,89.92,89.95,89.92,89.95,4400.0,41.3996,41.4134,41.3996,41.4134,4400.0
2011-06-14 11:45:00,89.95,89.95,89.87,89.87,9100.0,41.4134,41.4134,41.3766,41.3766,9100.0
2011-06-14 11:50:00,89.87,89.88,89.87,89.88,2800.0,41.3766,41.3812,41.3766,41.3812,2800.0
2011-06-14 11:55:00,89.88,89.88,89.85,89.87,13100.0,41.3812,41.3812,41.3674,41.3766,13100.0
2011-06-14 12:00:00,89.86,89.89,89.86,89.89,8500.0,41.372,41.3858,41.372,41.3858,8500.0
2011-06-14 12:05:00,89.89,89.94,89.88,89.93,4700.0,41.3858,41.4088,41.3812,41.4042,4700.0
2011-06-14 12:10:00,89.94,89.94,89.91,89.93,5800.0,41.4088,41.4088,41.395,41.4042,5800.0
2011-06-14 12:15:00,89.93,89.93,89.92,89.93,10300.0,41.4042,41.4042,41.3996,41.4042,10300.0
2011-06-14 12:20:00,89.93,89.93,89.92,89.93,2300.0,41.4042,41.4042,41.3996,41.4042,2300.0
2011-06-14 12:25:00,89.92,89.94,89.92,89.94,17800.0,41.3996,41.4088,41.3996,41.4088,17800.0
2011-06-14 12:30:00,89.93,89.94,89.92,89.93,7900.0,41.4042,41.4088,41.3996,41.4042,7900.0
2011-06-14 12:35:00,89.92,89.95,89.92,89.95,18300.0,41.3996,41.4134,41.3996,41.4134,18300.0
2011-06-14 12:40:00,89.95,89.99,89.93,89.94,10600.0,41.4134,41.4318,41.4042,41.4088,10600.0
2011-06-14 12:45:00,89.96,89.97,89.95,89.96,4700.0,41.418,41.4226,41.4134,41.418,4700.0
2011-06-14 12:50:00,89.96,89.97,89.95,89.97,5600.0,41.418,41.4226,41.4134,41.4226,5600.0
2011-06-14 12:55:00,89.96,89.97,89.95,89.95,49000.0,41.418,41.4226,41.4134,41.4134,49000.0
2011-06-14 13:00:00,89.95,89.97,89.92,89.92,13100.0,41.4134,41.4226,41.3996,41.3996,13100.0
2011-06-14 13:05:00,89.92,89.93,89.92,89.92,6500.0,41.3996,41.4042,41.3996,41.3996,6500.0
2011-06-14 13:10:00,89.93,89.93,89.92,89.92,2200.0,41.4042,41.4042,41.3996,41.3996,2200.0
2011-06-14 13:15:00,89.92,89.93,89.89,89.89,22100.0,41.3996,41.4042,41.3858,41.3858,22100.0
2011-06-14 13:20:00,89.89,89.91,89.88,89.9,12700.0,41.3858,41.395,41.3812,41.3904,12700.0
2011-06-14 13:25:00,89.9,89.95,89.9,89.92,81600.0,41.3904,41.4134,41.3904,41.3996,81600.0
2011-06-14 13:30:00,89.93,89.93,89.92,89.93,7900.0,41.4042,41.4042,41.3996,41.4042,7900.0
2011-06-14 13:35:00,89.93,89.93,89.92,89.92,10400.0,41.4042,41.4042,41.3996,41.3996,10400.0
2011-06-14 13:40:00,89.92,89.93,89.92,89.92,6200.0,41.3996,41.4042,41.3996,41.3996,6200.0
2011-06-14 13:45:00,89.92,89.93,89.92,89.92,3600.0,41.3996,41.4042,41.3996,41.3996,3600.0
2011-06-14 13:50:00,89.92,89.93,89.92,89.93,4400.0,41.3996,41.4042,41.3996,41.4042,4400.0
2011-06-14 13:55:00,89.92,89.93,89.92,89.92,10400.0,41.3996,41.4042,41.3996,41.3996,10400.0
2011-06-14 14:00:00,89.92,89.93,89.92,89.92,8300.0,41.3996,41.4042,41.3996,41.3996,8300.0
2011-06-14 14:05:00,89.92,89.94,89.92,89.93,10000.0,41.3996,41.4088,41.3996,41.4042,10000.0
2011-06-14 14:10:00,89.93,89.94,89.92,89.93,3500.0,41.4042,41.4088,41.3996,41.4042,3500.0
2011-06-14 14:15:00,89.92,89.94,89.92,89.94,6600.0,41.3996,41.4088,41.3996,41.4088,6600.0
2011-06-14 14:20:00,89.93,89.94,89.93,89.94,28000.0,41.4042,41.4088,41.4042,41.4088,28000.0
2011-06-14 14:25:00,89.93,89.96,89.93,89.94,5800.0,41.4042,41.418,41.4042,41.4088,5800.0
2011-06-14 14:30:00,89.96,89.97,89.95,89.97,3800.0,41.418,41.4226,41.4134,41.4226,3800.0
2011-06-14 14:35:00,89.96,89.97,89.95,89.95,8800.0,41.418,41.4226,41.4134,41.4134,8800.0
2011-06-14 14:40:00,89.95,89.96,89.95,89.95,5600.0,41.4134,41.418,41.4134,41.4134,5600.0
2011-06-14 14:45:00,89.95,89.96,89.95,89.96,2100.0,41.4134,41.418,41.4134,41.418,2100.0
2011-06-14 14:50:00,89.97,89.99,89.95,89.96,36400.0,41.4226,41.4318,41.4134,41.418,36400.0
2011-06-14 14:55:00,89.95,89.98,89.95,89.96,15200.0,41.4134,41.4272,41.4134,41.418,15200.0
2011-06-14 15:00:00,89.96,89.97,89.96,89.97,6200.0,41.418,41.4226,41.418,41.4226,6200.0
2011-06-14 15:05:00,89.96,89.98,89.96,89.98,3100.0,41.418,41.4272,41.418,41.4272,3100.0
2011-06-14 15:10:00,89.98,89.98,89.95,89.95,13800.0,41.4272,41.4272,41.4134,41.4134,13800.0
2011-06-14 15:15:00,89.96,89.96,89.93,89.94,14900.0,41.418,41.418,41.4042,41.4088,14900.0
2011-06-14 15:20:00,89.94,89.94,89.93,89.93,2900.0,41.4088,41.4088,41.4042,41.4042,2900.0
2011-06-14 15:25:00,89.93,89.94,89.89,89.91,37400.0,41.4042,41.4088,41.3858,41.395,37400.0
2011-06-14 15:30:00,89.9,89.95,89.9,89.93,11300.0,41.3904,41.4134,41.3904,41.4042,11300.0
2011-06-14 15:35:00,89.93,89.94,89.87,89.87,22200.0,41.4042,41.4088,41.3766,41.3766,22200.0
2011-06-14 15:40:00,89.88,89.91,89.87,89.87,31200.0,41.3812,41.395,41.3766,41.3766,31200.0
2011-06-14 15:45:00,89.87,89.92,89.85,89.86,27500.0,41.3766,41.3996,41.3674,41.372,27500.0
2011-06-14 15:50:00,89.87,89.89,89.86,89.88,16900.0,41.3766,41.3858,41.372,41.3812,16900.0
2011-06-14 15:55:00,89.88,89.93,89.85,89.85,34500.0,41.3812,41.4042,41.3674,41.3674,34500.0
2011-06-15 09:30:00,89.58,89.62,89.5,89.57,16800.0,41.243,41.2615,41.2062,41.2384,16800.0
2011-06-15 09:35:00,89.56,89.58,89.55,89.56,6700.0,41.2338,41.243,41.2292,41.2338,6700.0
2011-06-15 09:40:00,89.57,89.6,89.55,89.6,6800.0,41.2384,41.2523,41.2292,41.2523,6800.0
2011-06-15 09:45:00,89.6,89.68,89.6,89.68,2100.0,41.2523,41.2891,41.2523,41.2891,2100.0
2011-06-15 09:50:00,89.69,89.78,89.69,89.78,4100.0,41.2937,41.3351,41.2937,41.3351,4100.0
2011-06-15 09:55:00,89.78,89.83,89.77,89.79,7100.0,41.3351,41.3581,41.3305,41.3397,7100.0
2011-06-15 10:00:00,89.76,89.8,89.69,89.7,13000.0,41.3259,41.3443,41.2937,41.2983,13000.0
2011-06-15 10:05:00,89.7,89.78,89.7,89.78,21000.0,41.2983,41.3351,41.2983,41.3351,21000.0
2011-06-15 10:10:00,89.78,89.78,89.69,89.71,7700.0,41.3351,41.3351,41.2937,41.3029,7700.0
2011-06-15 10:15:00,89.73,89.76,89.73,89.75,2700.0,41.3121,41.3259,41.3121,41.3213,2700.0
2011-06-15 10:20:00,89.74,89.75,89.71,89.72,9700.0,41.3167,41.3213,41.3029,41.3075,9700.0
2011-06-15 10:25:00,89.71,89.73,89.71,89.72,2300.0,41.3029,41.3121,41.3029,41.3075,2300.0
2011-06-15 10:30:00,89.72,89.74,89.69,89.69,18700.0,41.3075,41.3167,41.2937,41.2937,18700.0
2011-06-15 10:35:00,89.7,89.7,89.68,89.68,5900.0,41.2983,41.2983,41.2891,41.2891,5900.0
2011-06-15 10:40:00,89.69,89.71,89.67,89.71,6200.0,41.2937,41.3029,41.2845,41.3029,6200.0
2011-06-15 10:45:00,89.71,89.74,89.71,89.74,2100.0,41.3029,41.3167,41.3029,41.3167,2100.0
2011-06-15 10:50:00,89.74,89.75,89.74,89.75,2900.0,41.3167,41.3213,41.3167,41.3213,2900.0
2011-06-15 10:55:00,89.74,89.75,89.74,89.74,2700.0,41.3167,41.3213,41.3167,41.3167,2700.0
2011-06-15 11:00:00,89.74,89.75,89.74,89.74,7100.0,41.3167,41.3213,41.3167,41.3167,7100.0
2011-06-15 11:05:00,89.75,89.75,89.74,89.75,4300.0,41.3213,41.3213,41.3167,41.3213,4300.0
2011-06-15 11:10:00,89.75,89.78,89.75,89.75,8200.0,41.3213,41.3351,41.3213,41.3213,8200.0
2011-06-15 11:15:00,89.75,89.78,89.74,89.77,3800.0,41.3213,41.3351,41.3167,41.3305,3800.0
2011-06-15 11:20:00,89.77,89.82,89.77,89.81,16000.0,41.3305,41.3535,41.3305,41.3489,16000.0
2011-06-15 11:25:00,89.8,89.8,89.76,89.79,5900.0,41.3443,41.3443,41.3259,41.3397,5900.0
2011-06-15 11:30:00,89.85,89.85,89.77,89.78,62200.0,41.3674,41.3674,41.3305,41.3351,62200.0
2011-06-15 11:35:00,89.77,89.78,89.74,89.76,24000.0,41.3305,41.3351,41.3167,41.3259,24000.0
2011-06-15 11:40:00,89.76,89.77,89.71,89.72,21200.0,41.3259,41.3305,41.3029,41.3075,21200.0
2011-06-15 11:45:00,89.72,89.75,89.71,89.73,9100.0,41.3075,41.3213,41.3029,41.3121,9100.0
2011-06-15 11:50:00,89.73,89.74,89.66,89.71,29600.0,41.3121,41.3167,41.2799,41.3029,29600.0
2011-06-15 11:55:00,89.7,89.71,89.66,89.7,18200.0,41.2983,41.3029,41.2799,41.2983,18200.0
2011-06-15 12:00:00,89.7,89.73,89.69,89.73,6500.0,41.2983,41.3121,41.2937,41.3121,6500.0
2011-06-15 12:05:00,89.73,89.75,89.71,89.72,9200.0,41.3121,41.3213,41.3029,41.3075,9200.0
2011-06-15 12:10:00,89.71,89.71,89.66,89.67,24000.0,41.3029,41.3029,41.2799,41.2845,24000.0
2011-06-15 12:15:00,89.66,89.67,89.65,89.66,45700.0,41.2799,41.2845,41.2753,41.2799,45700.0
2011-06-15 12:20:00,89.66,89.66,89.63,89.64,15300.0,41.2799,41.2799,41.2661,41.2707,15300.0
2011-06-15 12:25:00,89.64,89.66,89.61,89.65,13200.0,41.2707,41.2799,41.2569,41.2753,13200.0
2011-06-15 12:30:00,89.65,89.68,89.6,89.68,17800.0,41.2753,41.2891,41.2523,41.2891,17800.0
2011-06-15 12:35:00,89.68,89.73,89.67,89.73,11300.0,41.2891,41.3121,41.2845,41.3121,11300.0
2011-06-15 12:40:00,89.72,89.79,89.72,89.74,40000.0,41.3075,41.3397,41.3075,41.3167,40000.0
2011-06-15 12:45:00,89.75,89.77,89.73,89.75,5700.0,41.3213,41.3305,41.3121,41.3213,5700.0
2011-06-15 12:50:00,89.74,89.77,89.73,89.75,6500.0,41.3167,41.3305,41.3121,41.3213,6500.0
2011-06-15 12:55:00,89.73,89.73,89.65,89.67,6600.0,41.3121,41.3121,41.2753,41.2845,6600.0
2011-06-15 13:00:00,89.67,89.71,89.65,89.67,4700.0,41.2845,41.3029,41.2753,41.2845,4700.0
2011-06-15 13:05:00,89.67,89.7,89.65,89.65,5300.0,41.2845,41.2983,41.2753,41.2753,5300.0
2011-06-15 13:10:00,89.65,89.65,89.63,89.64,19200.0,41.2753,41.2753,41.2661,41.2707,19200.0
2011-06-15 13:15:00,89.64,89.66,89.62,89.64,2500.0,41.2707,41.2799,41.2615,41.2707,2500.0
2011-06-15 13:20:00,89.65,89.65,89.6,89.6,12100.0,41.2753,41.2753,41.2523,41.2523,12100.0
2011-06-15 13:25:00,89.6,89.65,89.6,89.6,11000.0,41.2523,41.2753,41.2523,41.2523,11000.0
2011-06-15 13:30:00,89.61,89.63,89.6,89.63,10700.0,41.2569,41.2661,41.2523,41.2661,10700.0
2011-06-15 13:35:00,89.61,89.62,89.6,89.6,12800.0,41.2569,41.2615,41.2523,41.2523,12800.0
2011-06-15 13:40:00,89.6,89.62,89.6,89.6,4900.0,41.2523,41.2615,41.2523,41.2523,4900.0
2011-06-15 13:45:00,89.6,89.6,89.55,89.55,15500.0,41.2523,41.2523,41.2292,41.2292,15500.0
2011-06-15 13:50:00,89.55,89.55,89.51,89.51,15700.0,41.2292,41.2292,41.2108,41.2108,15700.0
2011-06-15 13:55:00,89.52,89.55,89.51,89.54,19500.0,41.2154,41.2292,41.2108,41.2246,19500.0
2011-06-15 14:00:00,89.55,89.56,89.53,89.53,7400.0,41.2292,41.2338,41.22,41.22,7400.0
2011-06-15 14:05:00,89.54,89.61,89.53,89.59,17200.0,41.2246,41.2569,41.22,41.2477,17200.0
2011-06-15 14:10:00,89.58,89.6,89.56,89.6,2400.0,41.243,41.2523,41.2338,41.2523,2400.0
2011-06-15 14:15:00,89.61,89.61,89.58,89.58,3900.0,41.2569,41.2569,41.243,41.243,3900.0
2011-06-15 14:20:00,89.58,89.59,89.55,89.55,8500.0,41.243,41.2477,41.2292,41.2292,8500.0
2011-06-15 14:25:00,89.56,89.61,89.55,89.55,10300.0,41.2338,41.2569,41.2292,41.2292,10300.0
2011-06-15 14:30:00,89.56,89.59,89.56,89.58,4100.0,41.2338,41.2477,41.2338,41.243,4100.0
2011-06-15 14:35:00,89.59,89.59,89.57,89.58,4800.0,41.2477,41.2477,41.2384,41.243,4800.0
2011-06-15 14:40:00,89.58,89.58,89.53,89.56,12200.0,41.243,41.243,41.22,41.2338,12200.0
2011-06-15 14:45:00,89.55,89.6,89.5,89.59,16200.0,41.2292,41.2523,41.2062,41.2477,16200.0
2011-06-15 14:50:00,89.58,89.58,89.5,89.52,6500.0,41.243,41.243,41.2062,41.2154,6500.0
2011-06-15 14:55:00,89.5,89.52,89.5,89.5,16600.0,41.2062,41.2154,41.2062,41.2062,16600.0
2011-06-15 15:00:00,89.5,89.5,89.45,89.46,14000.0,41.2062,41.2062,41.1832,41.1878,14000.0
2011-06-15 15:05:00,89.46,89.47,89.41,89.41,9000.0,41.1878,41.1924,41.1648,41.1648,9000.0
2011-06-15 15:10:00,89.42,89.44,89.42,89.44,12200.0,41.1694,41.1786,41.1694,41.1786,12200.0
2011-06-15 15:15:00,89.44,89.49,89.43,89.49,8800.0,41.1786,41.2016,41.174,41.2016,8800.0
2011-06-15 15:20:00,89.49,89.51,89.47,89.51,7000.0,41.2016,41.2108,41.1924,41.2108,7000.0
2011-06-15 15:25:00,89.51,89.51,89.47,89.47,3700.0,41.2108,41.2108,41.1924,41.1924,3700.0
2011-06-15 15:30:00,89.47,89.47,89.42,89.42,21500.0,41.1924,41.1924,41.1694,41.1694,21500.0
2011-06-15 15:35:00,89.42,89.43,89.38,89.39,26200.0,41.1694,41.174,41.151,41.1556,26200.0
2011-06-15 15:40:00,89.39,89.41,89.37,89.4,53700.0,41.1556,41.1648,41.1464,41.1602,53700.0
2011-06-15 15:45:00,89.4,89.45,89.4,89.41,23500.0,41.1602,41.1832,41.1602,41.1648,23500.0
2011-06-15 15:50:00,89.41,89.42,89.39,89.4,24500.0,41.1648,41.1694,41.1556,41.1602,24500.0
2011-06-15 15:55:00,89.4,89.47,89.4,89.47,63000.0,41.1602,41.1924,41.1602,41.1924,63000.0
2011-06-16 09:30:00,89.41,89.44,89.37,89.43,39000.0,41.1648,41.1786,41.1464,41.174,39000.0
2011-06-16 09:35:00,89.44,89.44,89.39,89.39,30200.0,41.1786,41.1786,41.1556,41.1556,30200.0
2011-06-16 09:40:00,89.39,89.46,89.39,89.43,16700.0,41.1556,41.1878,41.1556,41.174,16700.0
2011-06-16 09:45:00,89.44,89.48,89.41,89.47,16300.0,41.1786,41.197,41.1648,41.1924,16300.0
2011-06-16 09:50:00,89.48,89.55,89.46,89.54,7300.0,41.197,41.2292,41.1878,41.2246,7300.0
2011-06-16 09:55:00,89.54,89.58,89.53,89.58,8200.0,41.2246,41.243,41.22,41.243,8200.0
2011-06-16 10:00:00,89.57,89.57,89.42,89.46,39800.0,41.2384,41.2384,41.1694,41.1878,39800.0
2011-06-16 10:05:00,89.47,89.5,89.47,89.48,11700.0,41.1924,41.2062,41.1924,41.197,11700.0
2011-06-16 10:10:00,89.5,89.58,89.47,89.57,8700.0,41.2062,41.243,41.1924,41.2384,8700.0
2011-06-16 10:15:00,89.58,89.61,89.55,89.59,14500.0,41.243,41.2569,41.2292,41.2477,14500.0
2011-06-16 10:20:00,89.6,89.65,89.59,89.59,7800.0,41.2523,41.2753,41.2477,41.2477,7800.0
2011-06-16 10:25:00,89.6,89.64,89.55,89.63,11400.0,41.2523,41.2707,41.2292,41.2661,11400.0
2011-06-16 10:30:00,89.61,89.64,89.6,89.64,13700.0,41.2569,41.2707,41.2523,41.2707,13700.0
2011-06-16 10:35:00,89.63,89.66,89.6,89.6,7800.0,41.2661,41.2799,41.2523,41.2523,7800.0
2011-06-16 10:40:00,89.61,89.67,89.61,89.67,9400.0,41.2569,41.2845,41.2569,41.2845,9400.0
2011-06-16 10:45:00,89.66,89.66,89.63,89.65,11300.0,41.2799,41.2799,41.2661,41.2753,11300.0
2011-06-16 10:50:00,89.65,89.7,89.65,89.66,12200.0,41.2753,41.2983,41.2753,41.2799,12200.0
2011-06-16 10:55:00,89.66,89.68,89.65,89.67,2300.0,41.2799,41.2891,41.2753,41.2845,2300.0
2011-06-16 11:00:00,89.65,89.67,89.6,89.6,8400.0,41.2753,41.2845,41.2523,41.2523,8400.0
2011-06-16 11:05:00,89.6,89.65,89.6,89.62,9100.0,41.2523,41.2753,41.2523,41.2615,9100.0
2011-06-16 11:10:00,89.62,89.62,89.54,89.6,25700.0,41.2615,41.2615,41.2246,41.2523,25700.0
2011-06-16 11:15:00,89.61,89.63,89.56,89.63,13300.0,41.2569,41.2661,41.2338,41.2661,13300.0
2011-06-16 11:20:00,89.63,89.65,89.6,89.65,20000.0,41.2661,41.2753,41.2523,41.2753,20000.0
2011-06-16 11:25:00,89.64,89.64,89.62,89.62,7400.0,41.2707,41.2707,41.2615,41.2615,7400.0
2011-06-16 11:30:00,89.62,89.66,89.62,89.64,7900.0,41.2615,41.2799,41.2615,41.2707,7900.0
2011-06-16 11:35:00,89.65,89.67,89.62,89.62,10700.0,41.2753,41.2845,41.2615,41.2615,10700.0
2011-06-16 11:40:00,89.62,89.63,89.52,89.53,67200.0,41.2615,41.2661,41.2154,41.22,67200.0
2011-06-16 11:45:00,89.54,89.55,89.52,89.52,7100.0,41.2246,41.2292,41.2154,41.2154,7100.0
2011-06-16 11:50:00,89.52,89.53,89.46,89.47,96200.0,41.2154,41.22,41.1878,41.1924,96200.0
2011-06-16 11:55:00,89.47,89.47,89.44,89.45,12800.0,41.1924,41.1924,41.1786,41.1832,12800.0
2011-06-16 12:00:00,89.44,89.44,89.4,89.44,33600.0,41.1786,41.1786,41.1602,41.1786,33600.0
2011-06-16 12:05:00,89.44,89.45,89.41,89.41,13100.0,41.1786,41.1832,41.1648,41.1648,13100.0
2011-06-16 12:10:00,89.42,89.42,89.4,89.4,4000.0,41.1694,41.1694,41.1602,41.1602,4000.0
2011-06-16 12:15:00,89.41,89.41,89.34,89.36,33100.0,41.1648,41.1648,41.1325,41.1418,33100.0
2011-06-16 12:20:00,89.36,89.37,89.35,89.37,3200.0,41.1418,41.1464,41.1372,41.1464,3200.0
2011-06-16 12:25:00,89.37,89.37,89.32,89.33,17400.0,41.1464,41.1464,41.1233,41.1279,17400.0
2011-06-16 12:30:00,89.33,89.35,89.32,89.34,31300.0,41.1279,41.1372,41.1233,41.1325,31300.0
2011-06-16 12:35:00,89.33,89.34,89.27,89.28,75600.0,41.1279,41.1325,41.1003,41.1049,75600.0
2011-06-16 12:40:00,89.28,89.28,89.24,89.25,17200.0,41.1049,41.1049,41.0865,41.0911,17200.0
2011-06-16 12:45:00,89.25,89.26,89.21,89.22,57800.0,41.0911,41.0957,41.0727,41.0773,57800.0
2011-06-16 12:50:00,89.22,89.23,89.18,89.19,51300.0,41.0773,41.0819,41.0589,41.0635,51300.0
2011-06-16 12:55:00,89.19,89.2,89.18,89.2,23300.0,41.0635,41.0681,41.0589,41.0681,23300.0
2011-06-16 13:00:00,89.18,89.2,89.16,89.16,47300.0,41.0589,41.0681,41.0497,41.0497,47300.0
2011-06-16 13:05:00,89.16,89.18,89.16,89.17,13200.0,41.0497,41.0589,41.0497,41.0543,13200.0
2011-06-16 13:10:00,89.17,89.18,89.14,89.15,39200.0,41.0543,41.0589,41.0405,41.0451,39200.0
2011-06-16 13:15:00,89.16,89.16,89.15,89.15,24800.0,41.0497,41.0497,41.0451,41.0451,24800.0
2011-06-16 13:20:00,89.15,89.17,89.15,89.16,26800.0,41.0451,41.0543,41.0451,41.0497,26800.0
2011-06-16 13:25:00,89.16,89.23,89.13,89.15,88700.0,41.0497,41.0819,41.0359,41.0451,88700.0
2011-06-16 13:30:00,89.15,89.15,89.04,89.05,80600.0,41.0451,41.0451,40.9944,40.999,80600.0
2011-06-16 13:35:00,89.05,89.05,88.97,88.99,130200.0,40.999,40.999,40.9622,40.9714,130200.0
2011-06-16 13:40:00,88.97,88.98,88.87,88.87,98000.0,40.9622,40.9668,40.9162,40.9162,98000.0
2011-06-16 13:45:00,88.87,88.88,88.84,88.85,83400.0,40.9162,40.9208,40.9023,40.907,83400.0
2011-06-16 13:50:00,88.84,88.86,88.82,88.83,74900.0,40.9023,40.9116,40.8931,40.8977,74900.0
2011-06-16 13:55:00,88.82,88.83,88.74,88.74,67300.0,40.8931,40.8977,40.8563,40.8563,67300.0
2011-06-16 14:00:00,88.74,88.75,88.73,88.74,60000.0,40.8563,40.8609,40.8517,40.8563,60000.0
2011-06-16 14:05:00,88.74,88.75,88.72,88.72,70800.0,40.8563,40.8609,40.8471,40.8471,70800.0
2011-06-16 14:10:00,88.73,88.73,88.67,88.67,103200.0,40.8517,40.8517,40.8241,40.8241,103200.0
2011-06-16 14:15:00,88.68,88.68,88.63,88.63,33400.0,40.8287,40.8287,40.8057,40.8057,33400.0
2011-06-16 14:20:00,88.63,88.63,88.52,88.52,82600.0,40.8057,40.8057,40.755,40.755,82600.0
2011-06-16 14:25:00,88.52,88.55,88.48,88.48,119400.0,40.755,40.7688,40.7366,40.7366,119400.0
2011-06-16 14:30:00,88.48,88.49,88.36,88.37,76100.0,40.7366,40.7412,40.6814,40.686,76100.0
2011-06-16 14:35:00,88.36,88.37,88.28,88.28,131900.0,40.6814,40.686,40.6445,40.6445,131900.0
2011-06-16 14:40:00,88.29,88.33,88.2,88.2,99800.0,40.6491,40.6675,40.6077,40.6077,99800.0
2011-06-16 14:45:00,88.2,88.2,88.05,88.06,124900.0,40.6077,40.6077,40.5386,40.5432,124900.0
2011-06-16 14:50:00,88.05,88.05,87.63,87.74,296000.0,40.5386,40.5386,40.3453,40.3959,296000.0
2011-06-16 14:55:00,87.77,88.2,87.65,88.18,261500.0,40.4097,40.6077,40.3545,40.5985,261500.0
2011-06-16 15:00:00,88.19,88.24,88.13,88.15,107400.0,40.6031,40.6261,40.5755,40.5847,107400.0
2011-06-16 15:05:00,88.16,88.17,88.0,88.09,123700.0,40.5893,40.5939,40.5156,40.557,123700.0
2011-06-16 15:10:00,88.09,88.1,88.02,88.03,83000.0,40.557,40.5616,40.5248,40.5294,83000.0
2011-06-16 15:15:00,88.02,88.03,87.94,87.96,60900.0,40.5248,40.5294,40.488,40.4972,60900.0
2011-06-16 15:20:00,87.96,87.97,87.89,87.9,137800.0,40.4972,40.5018,40.465,40.4696,137800.0
2011-06-16 15:25:00,87.9,87.9,87.86,87.87,76300.0,40.4696,40.4696,40.4512,40.4558,76300.0
2011-06-16 15:30:00,87.88,88.01,87.84,88.01,155100.0,40.4604,40.5202,40.4419,40.5202,155100.0
2011-06-16 15:35:00,88.0,88.27,87.99,88.26,119400.0,40.5156,40.6399,40.511,40.6353,119400.0
2011-06-16 15:40:00,88.25,88.29,88.21,88.23,108400.0,40.6307,40.6491,40.6123,40.6215,108400.0
2011-06-16 15:45:00,88.22,88.22,88.04,88.1,182500.0,40.6169,40.6169,40.534,40.5616,182500.0
2011-06-16 15:50:00,88.08,88.1,87.91,87.91,168300.0,40.5524,40.5616,40.4742,40.4742,168300.0
2011-06-16 15:55:00,87.91,87.97,87.87,87.9,360400.0,40.4742,40.5018,40.4558,40.4696,360400.0
2011-06-17 09:30:00,88.88,88.99,88.88,88.99,49100.0,40.9208,40.9714,40.9208,40.9714,49100.0
2011-06-17 09:35:00,88.99,89.18,88.92,88.92,77000.0,40.9714,41.0589,40.9392,40.9392,77000.0
2011-06-17 09:40:00,88.93,88.95,88.71,88.75,51100.0,40.9438,40.953,40.8425,40.8609,51100.0
2011-06-17 09:45:00,88.75,88.86,88.75,88.86,61500.0,40.8609,40.9116,40.8609,40.9116,61500.0
2011-06-17 09:50:00,88.87,88.88,88.78,88.81,43200.0,40.9162,40.9208,40.8747,40.8885,43200.0
2011-06-17 09:55:00,88.81,88.88,88.77,88.81,77900.0,40.8885,40.9208,40.8701,40.8885,77900.0
2011-06-17 10:00:00,88.83,88.87,88.83,88.87,126600.0,40.8977,40.9162,40.8977,40.9162,126600.0
2011-06-17 10:05:00,88.87,88.91,88.87,88.88,25400.0,40.9162,40.9346,40.9162,40.9208,25400.0
2011-06-17 10:10:00,88.88,88.94,88.88,88.92,80100.0,40.9208,40.9484,40.9208,40.9392,80100.0
2011-06-17 10:15:00,88.91,88.92,88.82,88.84,23200.0,40.9346,40.9392,40.8931,40.9023,23200.0
2011-06-17 10:20:00,88.83,88.85,88.78,88.81,37400.0,40.8977,40.907,40.8747,40.8885,37400.0
2011-06-17 10:25:00,88.81,88.81,88.67,88.71,55900.0,40.8885,40.8885,40.8241,40.8425,55900.0
2011-06-17 10:30:00,88.72,88.72,88.69,88.7,43600.0,40.8471,40.8471,40.8333,40.8379,43600.0
2011-06-17 10:35:00,88.7,88.79,88.69,88.78,40000.0,40.8379,40.8793,40.8333,40.8747,40000.0
2011-06-17 10:40:00,88.77,88.95,88.76,88.93,111200.0,40.8701,40.953,40.8655,40.9438,111200.0
2011-06-17 10:45:00,88.92,88.96,88.91,88.92,43000.0,40.9392,40.9576,40.9346,40.9392,43000.0
2011-06-17 10:50:00,88.91,89.03,88.91,89.01,31600.0,40.9346,40.9898,40.9346,40.9806,31600.0
2011-06-17 10:55:00,89.05,89.11,89.02,89.04,22400.0,40.999,41.0267,40.9852,40.9944,22400.0
2011-06-17 11:00:00,89.04,89.08,88.94,89.05,19600.0,40.9944,41.0128,40.9484,40.999,19600.0
2011-06-17 11:05:00,89.06,89.06,88.91,88.92,6500.0,41.0036,41.0036,40.9346,40.9392,6500.0
2011-06-17 11:10:00,88.92,88.97,88.92,88.95,10700.0,40.9392,40.9622,40.9392,40.953,10700.0
2011-06-17 11:15:00,88.95,88.96,88.9,88.95,19100.0,40.953,40.9576,40.93,40.953,19100.0
2011-06-17 11:20:00,88.94,89.02,88.93,88.99,15100.0,40.9484,40.9852,40.9438,40.9714,15100.0
2011-06-17 11:25:00,89.01,89.03,89.0,89.0,9000.0,40.9806,40.9898,40.976,40.976,9000.0
2011-06-17 11:30:00,89.0,89.0,88.93,88.94,18800.0,40.976,40.976,40.9438,40.9484,18800.0
2011-06-17 11:35:00,88.95,88.95,88.93,88.93,5600.0,40.953,40.953,40.9438,40.9438,5600.0
2011-06-17 11:40:00,88.93,88.94,88.86,88.86,31900.0,40.9438,40.9484,40.9116,40.9116,31900.0
2011-06-17 11:45:00,88.86,88.88,88.85,88.88,6600.0,40.9116,40.9208,40.907,40.9208,6600.0
2011-06-17 11:50:00,88.88,88.88,88.87,88.88,11400.0,40.9208,40.9208,40.9162,40.9208,11400.0
2011-06-17 11:55:00,88.88,88.88,88.85,88.86,51200.0,40.9208,40.9208,40.907,40.9116,51200.0
2011-06-17 12:00:00,88.86,88.87,88.85,88.86,54900.0,40.9116,40.9162,40.907,40.9116,54900.0
2011-06-17 12:05:00,88.86,88.86,88.83,88.83,31300.0,40.9116,40.9116,40.8977,40.8977,31300.0
2011-06-17 12:10:00,88.83,88.84,88.83,88.84,7500.0,40.8977,40.9023,40.8977,40.9023,7500.0
2011-06-17 12:15:00,88.84,88.84,88.82,88.84,36000.0,40.9023,40.9023,40.8931,40.9023,36000.0
2011-06-17 12:20:00,88.83,88.84,88.82,88.83,31600.0,40.8977,40.9023,40.8931,40.8977,31600.0
2011-06-17 12:25:00,88.83,88.83,88.78,88.8,19900.0,40.8977,40.8977,40.8747,40.8839,19900.0
2011-06-17 12:30:00,88.8,88.8,88.77,88.78,13500.0,40.8839,40.8839,40.8701,40.8747,13500.0
2011-06-17 12:35:00,88.78,88.81,88.77,88.79,12800.0,40.8747,40.8885,40.8701,40.8793,12800.0
2011-06-17 12:40:00,88.8,88.8,88.79,88.8,5500.0,40.8839,40.8839,40.8793,40.8839,5500.0
2011-06-17 12:45:00,88.79,88.8,88.76,88.76,20300.0,40.8793,40.8839,40.8655,40.8655,20300.0
2011-06-17 12:50:00,88.77,88.78,88.76,88.77,7300.0,40.8701,40.8747,40.8655,40.8701,7300.0
2011-06-17 12:55:00,88.77,88.78,88.76,88.77,34500.0,40.8701,40.8747,40.8655,40.8701,34500.0
2011-06-17 13:00:00,88.77,88.79,88.76,88.76,44700.0,40.8701,40.8793,40.8655,40.8655,44700.0
2011-06-17 13:05:00,88.76,88.77,88.7,88.7,51100.0,40.8655,40.8701,40.8379,40.8379,51100.0
2011-06-17 13:10:00,88.7,88.71,88.67,88.68,44200.0,40.8379,40.8425,40.8241,40.8287,44200.0
2011-06-17 13:15:00,88.68,88.68,88.57,88.57,94800.0,40.8287,40.8287,40.778,40.778,94800.0
2011-06-17 13:20:00,88.56,88.57,88.48,88.49,57400.0,40.7734,40.778,40.7366,40.7412,57400.0
2011-06-17 13:25:00,88.49,88.49,88.35,88.36,87900.0,40.7412,40.7412,40.6767,40.6814,87900.0
2011-06-17 13:30:00,88.35,88.36,88.3,88.32,178100.0,40.6767,40.6814,40.6537,40.6629,178100.0
2011-06-17 13:35:00,88.32,88.57,88.32,88.57,41800.0,40.6629,40.778,40.6629,40.778,41800.0
2011-06-17 13:40:00,88.57,88.66,88.53,88.55,27600.0,40.778,40.8195,40.7596,40.7688,27600.0
2011-06-17 13:45:00,88.55,88.64,88.5,88.5,18300.0,40.7688,40.8103,40.7458,40.7458,18300.0
2011-06-17 13:50:00,88.51,88.73,88.49,88.57,30600.0,40.7504,40.8517,40.7412,40.778,30600.0
2011-06-17 13:55:00,88.58,88.78,88.52,88.74,26500.0,40.7826,40.8747,40.755,40.8563,26500.0
2011-06-17 14:00:00,88.74,88.75,88.7,88.75,21600.0,40.8563,40.8609,40.8379,40.8609,21600.0
2011-06-17 14:05:00,88.74,88.8,88.65,88.69,23900.0,40.8563,40.8839,40.8149,40.8333,23900.0
2011-06-17 14:10:00,88.7,88.77,88.64,88.7,22400.0,40.8379,40.8701,40.8103,40.8379,22400.0
2011-06-17 14:15:00,88.7,88.72,88.66,88.71,21200.0,40.8379,40.8471,40.8195,40.8425,21200.0
2011-06-17 14:20:00,88.71,88.89,88.71,88.84,44500.0,40.8425,40.9254,40.8425,40.9023,44500.0
2011-06-17 14:25:00,88.83,88.91,88.83,88.89,32900.0,40.8977,40.9346,40.8977,40.9254,32900.0
2011-06-17 14:30:00,88.89,88.95,88.87,88.87,46900.0,40.9254,40.953,40.9162,40.9162,46900.0
2011-06-17 14:35:00,88.87,88.88,88.87,88.88,8900.0,40.9162,40.9208,40.9162,40.9208,8900.0
2011-06-17 14:40:00,88.87,88.99,88.86,88.96,44900.0,40.9162,40.9714,40.9116,40.9576,44900.0
2011-06-17 14:45:00,88.97,88.99,88.96,88.98,13000.0,40.9622,40.9714,40.9576,40.9668,13000.0
2011-06-17 14:50:00,88.97,89.0,88.96,88.99,19900.0,40.9622,40.976,40.9576,40.9714,19900.0
2011-06-17 14:55:00,88.99,88.99,88.98,88.99,3300.0,40.9714,40.9714,40.9668,40.9714,3300.0
2011-06-17 15:00:00,88.99,88.99,88.94,88.97,18400.0,40.9714,40.9714,40.9484,40.9622,18400.0
2011-06-17 15:05:00,88.97,88.97,88.96,88.97,7400.0,40.9622,40.9622,40.9576,40.9622,7400.0
2011-06-17 15:10:00,88.97,88.97,88.96,88.96,11100.0,40.9622,40.9622,40.9576,40.9576,11100.0
2011-06-17 15:15:00,88.96,88.96,88.78,88.85,68700.0,40.9576,40.9576,40.8747,40.907,68700.0
2011-06-17 15:20:00,88.85,88.87,88.8,88.85,34800.0,40.907,40.9162,40.8839,40.907,34800.0
2011-06-17 15:25:00,88.85,88.89,88.84,88.88,45000.0,40.907,40.9254,40.9023,40.9208,45000.0
2011-06-17 15:30:00,88.89,88.95,88.87,88.94,27400.0,40.9254,40.953,40.9162,40.9484,27400.0
2011-06-17 15:35:00,88.94,89.06,88.93,88.98,61500.0,40.9484,41.0036,40.9438,40.9668,61500.0
2011-06-17 15:40:00,88.97,89.13,88.91,89.13,62000.0,40.9622,41.0359,40.9346,41.0359,62000.0
2011-06-17 15:45:00,89.12,89.17,89.04,89.09,40700.0,41.0313,41.0543,40.9944,41.0174,40700.0
2011-06-17 15:50:00,89.1,89.16,89.05,89.09,93200.0,41.0221,41.0497,40.999,41.0174,93200.0
2011-06-17 15:55:00,89.09,89.11,88.86,88.86,270300.0,41.0174,41.0267,40.9116,40.9116,270300.0
2011-06-20 09:30:00,88.95,89.04,88.94,89.03,41200.0,40.953,40.9944,40.9484,40.9898,41200.0
2011-06-20 09:35:00,89.04,89.04,88.97,88.98,24900.0,40.9944,40.9944,40.9622,40.9668,24900.0
2011-06-20 09:40:00,88.98,89.0,88.95,88.97,19800.0,40.9668,40.976,40.953,40.9622,19800.0
2011-06-20 09:45:00,88.97,89.02,88.97,89.01,39100.0,40.9622,40.9852,40.9622,40.9806,39100.0
2011-06-20 09:50:00,89.01,89.22,89.01,89.2,66500.0,40.9806,41.0773,40.9806,41.0681,66500.0
2011-06-20 09:55:00,89.2,89.22,89.18,89.18,42800.0,41.0681,41.0773,41.0589,41.0589,42800.0
2011-06-20 10:00:00,89.2,89.22,89.19,89.2,17300.0,41.0681,41.0773,41.0635,41.0681,17300.0
2011-06-20 10:05:00,89.2,89.2,89.19,89.2,7800.0,41.0681,41.0681,41.0635,41.0681,7800.0
2011-06-20 10:10:00,89.19,89.2,89.17,89.19,18200.0,41.0635,41.0681,41.0543,41.0635,18200.0
2011-06-20 10:15:00,89.18,89.2,89.14,89.14,17300.0,41.0589,41.0681,41.0405,41.0405,17300.0
2011-06-20 10:20:00,89.13,89.14,89.07,89.12,23600.0,41.0359,41.0405,41.0082,41.0313,23600.0
2011-06-20 10:25:00,89.12,89.14,89.11,89.14,17900.0,41.0313,41.0405,41.0267,41.0405,17900.0
2011-06-20 10:30:00,89.14,89.15,89.13,89.14,56800.0,41.0405,41.0451,41.0359,41.0405,56800.0
2011-06-20 10:35:00,89.15,89.19,89.15,89.19,16200.0,41.0451,41.0635,41.0451,41.0635,16200.0
2011-06-20 10:40:00,89.19,89.22,89.18,89.22,22000.0,41.0635,41.0773,41.0589,41.0773,22000.0
2011-06-20 10:45:00,89.22,89.27,89.2,89.23,64400.0,41.0773,41.1003,41.0681,41.0819,64400.0
2011-06-20 10:50:00,89.23,89.23,89.22,89.23,14200.0,41.0819,41.0819,41.0773,41.0819,14200.0
2011-06-20 10:55:00,89.23,89.23,89.2,89.21,6500.0,41.0819,41.0819,41.0681,41.0727,6500.0
2011-06-20 11:00:00,89.21,89.21,89.18,89.18,10000.0,41.0727,41.0727,41.0589,41.0589,10000.0
2011-06-20 11:05:00,89.17,89.2,89.16,89.19,7500.0,41.0543,41.0681,41.0497,41.0635,7500.0
2011-06-20 11:10:00,89.19,89.19,89.18,89.19,3900.0,41.0635,41.0635,41.0589,41.0635,3900.0
2011-06-20 11:15:00,89.18,89.19,89.18,89.19,15000.0,41.0589,41.0635,41.0589,41.0635,15000.0
2011-06-20 11:20:00,89.19,89.2,89.18,89.19,32700.0,41.0635,41.0681,41.0589,41.0635,32700.0
2011-06-20 11:25:00,89.19,89.2,89.19,89.19,19900.0,41.0635,41.0681,41.0635,41.0635,19900.0
2011-06-20 11:30:00,89.2,89.22,89.19,89.2,5000.0,41.0681,41.0773,41.0635,41.0681,5000.0
2011-06-20 11:35:00,89.19,89.22,89.18,89.22,14100.0,41.0635,41.0773,41.0589,41.0773,14100.0
2011-06-20 11:40:00,89.22,89.22,89.21,89.22,9800.0,41.0773,41.0773,41.0727,41.0773,9800.0
2011-06-20 11:45:00,89.22,89.29,89.22,89.29,23500.0,41.0773,41.1095,41.0773,41.1095,23500.0
2011-06-20 11:50:00,89.29,89.41,89.28,89.41,48100.0,41.1095,41.1648,41.1049,41.1648,48100.0
2011-06-20 11:55:00,89.4,89.41,89.39,89.39,31300.0,41.1602,41.1648,41.1556,41.1556,31300.0
2011-06-20 12:00:00,89.41,89.5,89.39,89.5,36100.0,41.1648,41.2062,41.1556,41.2062,36100.0
2011-06-20 12:05:00,89.5,89.5,89.45,89.47,21300.0,41.2062,41.2062,41.1832,41.1924,21300.0
2011-06-20 12:10:00,89.47,89.56,89.47,89.55,51600.0,41.1924,41.2338,41.1924,41.2292,51600.0
2011-06-20 12:15:00,89.55,89.56,89.46,89.47,22700.0,41.2292,41.2338,41.1878,41.1924,22700.0
2011-06-20 12:20:00,89.48,89.48,89.42,89.47,8400.0,41.197,41.197,41.1694,41.1924,8400.0
2011-06-20 12:25:00,89.48,89.55,89.48,89.54,14200.0,41.197,41.2292,41.197,41.2246,14200.0
2011-06-20 12:30:00,89.54,89.57,89.52,89.54,10800.0,41.2246,41.2384,41.2154,41.2246,10800.0
2011-06-20 12:35:00,89.54,89.57,89.53,89.56,5200.0,41.2246,41.2384,41.22,41.2338,5200.0
2011-06-20 12:40:00,89.56,89.56,89.52,89.55,8900.0,41.2338,41.2338,41.2154,41.2292,8900.0
2011-06-20 12:45:00,89.54,89.55,89.54,89.54,6700.0,41.2246,41.2292,41.2246,41.2246,6700.0
2011-06-20 12:50:00,89.53,89.55,89.52,89.52,9600.0,41.22,41.2292,41.2154,41.2154,9600.0
2011-06-20 12:55:00,89.54,89.54,89.51,89.52,14500.0,41.2246,41.2246,41.2108,41.2154,14500.0
2011-06-20 13:00:00,89.5,89.52,89.5,89.52,2800.0,41.2062,41.2154,41.2062,41.2154,2800.0
2011-06-20 13:05:00,89.51,89.52,89.5,89.52,6200.0,41.2108,41.2154,41.2062,41.2154,6200.0
2011-06-20 13:10:00,89.51,89.51,89.47,89.47,7200.0,41.2108,41.2108,41.1924,41.1924,7200.0
2011-06-20 13:15:00,89.46,89.46,89.44,89.46,7700.0,41.1878,41.1878,41.1786,41.1878,7700.0
2011-06-20 13:20:00,89.45,89.46,89.44,89.46,1100.0,41.1832,41.1878,41.1786,41.1878,1100.0
2011-06-20 13:25:00,89.46,89.49,89.46,89.48,16000.0,41.1878,41.2016,41.1878,41.197,16000.0
2011-06-20 13:30:00,89.48,89.48,89.47,89.48,6700.0,41.197,41.197,41.1924,41.197,6700.0
2011-06-20 13:35:00,89.48,89.52,89.47,89.51,6300.0,41.197,41.2154,41.1924,41.2108,6300.0
2011-06-20 13:40:00,89.52,89.52,89.5,89.5,17300.0,41.2154,41.2154,41.2062,41.2062,17300.0
2011-06-20 13:45:00,89.5,89.51,89.48,89.48,14800.0,41.2062,41.2108,41.197,41.197,14800.0
2011-06-20 13:50:00,89.47,89.48,89.46,89.46,12700.0,41.1924,41.197,41.1878,41.1878,12700.0
2011-06-20 13:55:00,89.46,89.47,89.46,89.47,1200.0,41.1878,41.1924,41.1878,41.1924,1200.0
2011-06-20 14:00:00,89.46,89.47,89.46,89.46,1400.0,41.1878,41.1924,41.1878,41.1878,1400.0
2011-06-20 14:05:00,89.46,89.47,89.46,89.47,15200.0,41.1878,41.1924,41.1878,41.1924,15200.0
2011-06-20 14:10:00,89.47,89.47,89.46,89.46,5900.0,41.1924,41.1924,41.1878,41.1878,5900.0
2011-06-20 14:15:00,89.47,89.48,89.41,89.45,22900.0,41.1924,41.197,41.1648,41.1832,22900.0
2011-06-20 14:20:00,89.46,89.46,89.4,89.43,10700.0,41.1878,41.1878,41.1602,41.174,10700.0
2011-06-20 14:25:00,89.42,89.45,89.4,89.42,17300.0,41.1694,41.1832,41.1602,41.1694,17300.0
2011-06-20 14:30:00,89.41,89.45,89.41,89.43,6200.0,41.1648,41.1832,41.1648,41.174,6200.0
2011-06-20 14:35:00,89.44,89.45,89.42,89.43,17100.0,41.1786,41.1832,41.1694,41.174,17100.0
2011-06-20 14:40:00,89.44,89.49,89.42,89.47,49700.0,41.1786,41.2016,41.1694,41.1924,49700.0
2011-06-20 14:45:00,89.47,89.48,89.44,89.48,16900.0,41.1924,41.197,41.1786,41.197,16900.0
2011-06-20 14:50:00,89.48,89.5,89.44,89.45,9900.0,41.197,41.2062,41.1786,41.1832,9900.0
2011-06-20 14:55:00,89.45,89.47,89.43,89.45,9100.0,41.1832,41.1924,41.174,41.1832,9100.0
2011-06-20 15:00:00,89.47,89.47,89.43,89.44,4000.0,41.1924,41.1924,41.174,41.1786,4000.0
2011-06-20 15:05:00,89.44,89.45,89.41,89.42,7500.0,41.1786,41.1832,41.1648,41.1694,7500.0
2011-06-20 15:10:00,89.43,89.43,89.38,89.39,18600.0,41.174,41.174,41.151,41.1556,18600.0
2011-06-20 15:15:00,89.37,89.37,89.3,89.33,24200.0,41.1464,41.1464,41.1141,41.1279,24200.0
2011-06-20 15:20:00,89.32,89.35,89.32,89.35,10500.0,41.1233,41.1372,41.1233,41.1372,10500.0
2011-06-20 15:25:00,89.35,89.37,89.35,89.37,12500.0,41.1372,41.1464,41.1372,41.1464,12500.0
2011-06-20 15:30:00,89.37,89.38,89.34,89.37,9400.0,41.1464,41.151,41.1325,41.1464,9400.0
2011-06-20 15:35:00,89.37,89.44,89.37,89.44,18600.0,41.1464,41.1786,41.1464,41.1786,18600.0
2011-06-20 15:40:00,89.44,89.46,89.43,89.46,14500.0,41.1786,41.1878,41.174,41.1878,14500.0
2011-06-20 15:45:00,89.45,89.55,89.43,89.5,31700.0,41.1832,41.2292,41.174,41.2062,31700.0
2011-06-20 15:50:00,89.49,89.53,89.49,89.51,16700.0,41.2016,41.22,41.2016,41.2108,16700.0
2011-06-20 15:55:00,89.51,89.54,89.44,89.47,97500.0,41.2108,41.2246,41.1786,41.1924,97500.0
2011-06-21 09:30:00,89.62,89.62,89.56,89.59,52200.0,41.2615,41.2615,41.2338,41.2477,52200.0
2011-06-21 09:35:00,89.59,89.62,89.58,89.62,21300.0,41.2477,41.2615,41.243,41.2615,21300.0
2011-06-21 09:40:00,89.6,89.63,89.6,89.62,11300.0,41.2523,41.2661,41.2523,41.2615,11300.0
2011-06-21 09:45:00,89.6,89.61,89.58,89.59,18900.0,41.2523,41.2569,41.243,41.2477,18900.0
2011-06-21 09:50:00,89.59,89.67,89.59,89.65,19800.0,41.2477,41.2845,41.2477,41.2753,19800.0
2011-06-21 09:55:00,89.65,89.71,89.65,89.71,54900.0,41.2753,41.3029,41.2753,41.3029,54900.0
2011-06-21 10:00:00,89.7,89.79,89.7,89.73,54800.0,41.2983,41.3397,41.2983,41.3121,54800.0
2011-06-21 10:05:00,89.72,89.75,89.67,89.74,20000.0,41.3075,41.3213,41.2845,41.3167,20000.0
2011-06-21 10:10:00,89.74,89.78,89.73,89.76,24200.0,41.3167,41.3351,41.3121,41.3259,24200.0
2011-06-21 10:15:00,89.76,89.81,89.75,89.81,59100.0,41.3259,41.3489,41.3213,41.3489,59100.0
2011-06-21 10:20:00,89.81,89.82,89.81,89.81,16500.0,41.3489,41.3535,41.3489,41.3489,16500.0
2011-06-21 10:25:00,89.81,89.81,89.77,89.79,10700.0,41.3489,41.3489,41.3305,41.3397,10700.0
2011-06-21 10:30:00,89.78,89.8,89.78,89.79,11200.0,41.3351,41.3443,41.3351,41.3397,11200.0
2011-06-21 10:35:00,89.79,89.81,89.78,89.81,19400.0,41.3397,41.3489,41.3351,41.3489,19400.0
2011-06-21 10:40:00,89.81,89.82,89.8,89.82,12700.0,41.3489,41.3535,41.3443,41.3535,12700.0
2011-06-21 10:45:00,89.82,89.83,89.82,89.83,5400.0,41.3535,41.3581,41.3535,41.3581,5400.0
2011-06-21 10:50:00,89.83,89.86,89.82,89.86,34500.0,41.3581,41.372,41.3535,41.372,34500.0
2011-06-21 10:55:00,89.86,89.88,89.85,89.87,40500.0,41.372,41.3812,41.3674,41.3766,40500.0
2011-06-21 11:00:00,89.88,89.89,89.86,89.89,22100.0,41.3812,41.3858,41.372,41.3858,22100.0
2011-06-21 11:05:00,89.89,89.9,89.88,89.9,11600.0,41.3858,41.3904,41.3812,41.3904,11600.0
2011-06-21 11:10:00,89.9,89.9,89.89,89.9,13000.0,41.3904,41.3904,41.3858,41.3904,13000.0
2011-06-21 11:15:00,89.9,89.9,89.89,89.9,9700.0,41.3904,41.3904,41.3858,41.3904,9700.0
2011-06-21 11:20:00,89.9,89.9,89.88,89.9,5600.0,41.3904,41.3904,41.3812,41.3904,5600.0
2011-06-21 11:25:00,89.9,89.9,89.89,89.89,5500.0,41.3904,41.3904,41.3858,41.3858,5500.0
2011-06-21 11:30:00,89.9,89.96,89.9,89.96,32900.0,41.3904,41.418,41.3904,41.418,32900.0
2011-06-21 11:35:00,89.96,90.0,89.95,90.0,54800.0,41.418,41.4364,41.4134,41.4364,54800.0
2011-06-21 11:40:00,89.99,90.01,89.99,90.0,16300.0,41.4318,41.441,41.4318,41.4364,16300.0
2011-06-21 11:45:00,89.99,90.01,89.98,90.01,6900.0,41.4318,41.441,41.4272,41.441,6900.0
2011-06-21 11:50:00,90.01,90.04,90.0,90.01,14800.0,41.441,41.4548,41.4364,41.441,14800.0
2011-06-21 11:55:00,90.02,90.08,90.02,90.08,74500.0,41.4456,41.4732,41.4456,41.4732,74500.0
2011-06-21 12:00:00,90.08,90.08,90.04,90.04,51000.0,41.4732,41.4732,41.4548,41.4548,51000.0
2011-06-21 12:05:00,90.05,90.05,89.97,89.98,13100.0,41.4594,41.4594,41.4226,41.4272,13100.0
2011-06-21 12:10:00,89.99,89.99,89.95,89.97,6300.0,41.4318,41.4318,41.4134,41.4226,6300.0
2011-06-21 12:15:00,89.97,89.97,89.93,89.95,13400.0,41.4226,41.4226,41.4042,41.4134,13400.0
2011-06-21 12:20:00,89.95,89.97,89.93,89.95,11600.0,41.4134,41.4226,41.4042,41.4134,11600.0
2011-06-21 12:25:00,89.95,89.98,89.95,89.97,8700.0,41.4134,41.4272,41.4134,41.4226,8700.0
2011-06-21 12:30:00,89.98,89.98,89.95,89.97,8700.0,41.4272,41.4272,41.4134,41.4226,8700.0
2011-06-21 12:35:00,89.97,89.97,89.94,89.95,11800.0,41.4226,41.4226,41.4088,41.4134,11800.0
2011-06-21 12:40:00,89.95,89.95,89.94,89.95,5200.0,41.4134,41.4134,41.4088,41.4134,5200.0
2011-06-21 12:45:00,89.95,89.95,89.94,89.95,4900.0,41.4134,41.4134,41.4088,41.4134,4900.0
2011-06-21 12:50:00,89.95,89.98,89.95,89.97,9000.0,41.4134,41.4272,41.4134,41.4226,9000.0
2011-06-21 12:55:00,89.97,89.99,89.96,89.97,9900.0,41.4226,41.4318,41.418,41.4226,9900.0
2011-06-21 13:00:00,89.99,90.0,89.98,89.99,8000.0,41.4318,41.4364,41.4272,41.4318,8000.0
2011-06-21 13:05:00,89.99,90.01,89.99,90.0,19500.0,41.4318,41.441,41.4318,41.4364,19500.0
2011-06-21 13:10:00,90.0,90.01,89.97,89.97,25400.0,41.4364,41.441,41.4226,41.4226,25400.0
2011-06-21 13:15:00,89.99,89.99,89.91,89.91,13300.0,41.4318,41.4318,41.395,41.395,13300.0
2011-06-21 13:20:00,89.92,89.95,89.92,89.94,8100.0,41.3996,41.4134,41.3996,41.4088,8100.0
2011-06-21 13:25:00,89.95,89.96,89.95,89.95,9400.0,41.4134,41.418,41.4134,41.4134,9400.0
2011-06-21 13:30:00,89.95,89.96,89.93,89.95,6900.0,41.4134,41.418,41.4042,41.4134,6900.0
2011-06-21 13:35:00,89.94,89.95,89.94,89.94,16100.0,41.4088,41.4134,41.4088,41.4088,16100.0
2011-06-21 13:40:00,89.95,89.95,89.94,89.95,11900.0,41.4134,41.4134,41.4088,41.4134,11900.0
2011-06-21 13:45:00,89.94,89.95,89.94,89.95,5700.0,41.4088,41.4134,41.4088,41.4134,5700.0
2011-06-21 13:50:00,89.94,89.95,89.94,89.95,8800.0,41.4088,41.4134,41.4088,41.4134,8800.0
2011-06-21 13:55:00,89.95,89.98,89.95,89.98,4700.0,41.4134,41.4272,41.4134,41.4272,4700.0
2011-06-21 14:00:00,89.98,90.0,89.95,89.96,10900.0,41.4272,41.4364,41.4134,41.418,10900.0
2011-06-21 14:05:00,89.95,89.97,89.95,89.95,2800.0,41.4134,41.4226,41.4134,41.4134,2800.0
2011-06-21 14:10:00,89.95,89.97,89.94,89.97,8300.0,41.4134,41.4226,41.4088,41.4226,8300.0
2011-06-21 14:15:00,89.97,90.0,89.96,89.99,15700.0,41.4226,41.4364,41.418,41.4318,15700.0
2011-06-21 14:20:00,89.98,90.0,89.98,89.99,11600.0,41.4272,41.4364,41.4272,41.4318,11600.0
2011-06-21 14:25:00,89.98,90.0,89.98,90.0,6300.0,41.4272,41.4364,41.4272,41.4364,6300.0
2011-06-21 14:30:00,89.99,90.01,89.99,90.0,14300.0,41.4318,41.441,41.4318,41.4364,14300.0
2011-06-21 14:35:00,89.99,90.04,89.97,90.03,24300.0,41.4318,41.4548,41.4226,41.4502,24300.0
2011-06-21 14:40:00,90.04,90.04,89.99,90.03,9100.0,41.4548,41.4548,41.4318,41.4502,9100.0
2011-06-21 14:45:00,90.03,90.05,89.97,90.02,11400.0,41.4502,41.4594,41.4226,41.4456,11400.0
2011-06-21 14:50:00,90.0,90.02,90.0,90.02,6900.0,41.4364,41.4456,41.4364,41.4456,6900.0
2011-06-21 14:55:00,90.02,90.03,90.01,90.02,13000.0,41.4456,41.4502,41.441,41.4456,13000.0
2011-06-21 15:00:00,90.01,90.01,89.96,89.97,11000.0,41.441,41.441,41.418,41.4226,11000.0
2011-06-21 15:05:00,89.98,89.98,89.93,89.96,14300.0,41.4272,41.4272,41.4042,41.418,14300.0
2011-06-21 15:10:00,89.95,89.96,89.93,89.94,7100.0,41.4134,41.418,41.4042,41.4088,7100.0
2011-06-21 15:15:00,89.95,89.95,89.92,89.92,13600.0,41.4134,41.4134,41.3996,41.3996,13600.0
2011-06-21 15:20:00,89.92,89.94,89.9,89.91,26000.0,41.3996,41.4088,41.3904,41.395,26000.0
2011-06-21 15:25:00,89.92,89.96,89.92,89.96,26300.0,41.3996,41.418,41.3996,41.418,26300.0
2011-06-21 15:30:00,89.97,89.97,89.83,89.83,33500.0,41.4226,41.4226,41.3581,41.3581,33500.0
2011-06-21 15:35:00,89.83,89.94,89.83,89.93,38200.0,41.3581,41.4088,41.3581,41.4042,38200.0
2011-06-21 15:40:00,89.93,89.98,89.92,89.95,65300.0,41.4042,41.4272,41.3996,41.4134,65300.0
2011-06-21 15:45:00,89.95,90.01,89.93,90.01,81600.0,41.4134,41.441,41.4042,41.441,81600.0
2011-06-21 15:50:00,90.01,90.06,89.96,90.02,168900.0,41.441,41.464,41.418,41.4456,168900.0
2011-06-21 15:55:00,90.02,90.07,89.95,90.07,201100.0,41.4456,41.4686,41.4134,41.4686,201100.0
2011-06-22 09:30:00,89.9,89.96,89.88,89.91,48700.0,41.3904,41.418,41.3812,41.395,48700.0
2011-06-22 09:35:00,89.91,89.95,89.91,89.93,10600.0,41.395,41.4134,41.395,41.4042,10600.0
2011-06-22 09:40:00,89.92,89.97,89.92,89.94,40600.0,41.3996,41.4226,41.3996,41.4088,40600.0
2011-06-22 09:45:00,89.92,90.0,89.92,90.0,24900.0,41.3996,41.4364,41.3996,41.4364,24900.0
2011-06-22 09:50:00,89.96,89.97,89.95,89.97,4400.0,41.418,41.4226,41.4134,41.4226,4400.0
2011-06-22 09:55:00,89.97,90.03,89.95,90.0,8900.0,41.4226,41.4502,41.4134,41.4364,8900.0
2011-06-22 10:00:00,90.0,90.04,89.96,89.97,36200.0,41.4364,41.4548,41.418,41.4226,36200.0
2011-06-22 10:05:00,89.99,90.02,89.96,89.97,5300.0,41.4318,41.4456,41.418,41.4226,5300.0
2011-06-22 10:10:00,89.97,89.97,89.95,89.96,15500.0,41.4226,41.4226,41.4134,41.418,15500.0
2011-06-22 10:15:00,89.95,89.96,89.95,89.95,21300.0,41.4134,41.418,41.4134,41.4134,21300.0
2011-06-22 10:20:00,89.95,89.96,89.9,89.94,8800.0,41.4134,41.418,41.3904,41.4088,8800.0
2011-06-22 10:25:00,89.94,89.96,89.91,89.95,5300.0,41.4088,41.418,41.395,41.4134,5300.0
2011-06-22 10:30:00,89.95,89.96,89.94,89.95,5900.0,41.4134,41.418,41.4088,41.4134,5900.0
2011-06-22 10:35:00,89.95,89.96,89.93,89.94,8000.0,41.4134,41.418,41.4042,41.4088,8000.0
2011-06-22 10:40:00,89.94,89.95,89.94,89.94,5900.0,41.4088,41.4134,41.4088,41.4088,5900.0
2011-06-22 10:45:00,89.95,89.95,89.93,89.95,5000.0,41.4134,41.4134,41.4042,41.4134,5000.0
2011-06-22 10:50:00,89.95,89.96,89.93,89.95,11100.0,41.4134,41.418,41.4042,41.4134,11100.0
2011-06-22 10:55:00,89.95,89.97,89.95,89.97,36700.0,41.4134,41.4226,41.4134,41.4226,36700.0
2011-06-22 11:00:00,89.96,90.01,89.95,89.99,11800.0,41.418,41.441,41.4134,41.4318,11800.0
2011-06-22 11:05:00,89.98,90.03,89.98,89.99,3700.0,41.4272,41.4502,41.4272,41.4318,3700.0
2011-06-22 11:10:00,90.0,90.0,89.96,89.96,6500.0,41.4364,41.4364,41.418,41.418,6500.0
2011-06-22 11:15:00,89.97,90.01,89.96,89.99,2700.0,41.4226,41.441,41.418,41.4318,2700.0
2011-06-22 11:20:00,90.0,90.0,89.95,89.96,12400.0,41.4364,41.4364,41.4134,41.418,12400.0
2011-06-22 11:25:00,89.96,89.98,89.95,89.95,4100.0,41.418,41.4272,41.4134,41.4134,4100.0
2011-06-22 11:30:00,89.95,89.99,89.95,89.98,8300.0,41.4134,41.4318,41.4134,41.4272,8300.0
2011-06-22 11:35:00,89.98,89.99,89.98,89.98,8300.0,41.4272,41.4318,41.4272,41.4272,8300.0
2011-06-22 11:40:00,89.98,89.99,89.98,89.98,7000.0,41.4272,41.4318,41.4272,41.4272,7000.0
2011-06-22 11:45:00,89.97,90.02,89.97,90.02,12600.0,41.4226,41.4456,41.4226,41.4456,12600.0
2011-06-22 11:50:00,90.04,90.04,90.01,90.02,7900.0,41.4548,41.4548,41.441,41.4456,7900.0
2011-06-22 11:55:00,90.02,90.04,90.02,90.02,4300.0,41.4456,41.4548,41.4456,41.4456,4300.0
2011-06-22 12:00:00,90.03,90.03,90.0,90.01,11700.0,41.4502,41.4502,41.4364,41.441,11700.0
2011-06-22 12:05:00,90.01,90.02,89.99,90.0,6900.0,41.441,41.4456,41.4318,41.4364,6900.0
2011-06-22 12:10:00,90.0,90.01,90.0,90.01,8900.0,41.4364,41.441,41.4364,41.441,8900.0
2011-06-22 12:15:00,90.01,90.01,89.99,90.0,27900.0,41.441,41.441,41.4318,41.4364,27900.0
2011-06-22 12:20:00,90.0,90.02,89.97,89.97,44700.0,41.4364,41.4456,41.4226,41.4226,44700.0
2011-06-22 12:25:00,89.99,90.0,89.98,89.98,6400.0,41.4318,41.4364,41.4272,41.4272,6400.0
2011-06-22 12:30:00,89.99,90.0,89.97,90.0,6900.0,41.4318,41.4364,41.4226,41.4364,6900.0
2011-06-22 12:35:00,89.98,89.99,89.96,89.96,7300.0,41.4272,41.4318,41.418,41.418,7300.0
2011-06-22 12:40:00,89.98,89.98,89.95,89.98,10700.0,41.4272,41.4272,41.4134,41.4272,10700.0
2011-06-22 12:45:00,89.98,89.99,89.97,89.98,2200.0,41.4272,41.4318,41.4226,41.4272,2200.0
2011-06-22 12:50:00,89.97,90.0,89.97,89.99,5500.0,41.4226,41.4364,41.4226,41.4318,5500.0
2011-06-22 12:55:00,89.99,90.0,89.98,89.98,5700.0,41.4318,41.4364,41.4272,41.4272,5700.0
2011-06-22 13:00:00,89.99,89.99,89.98,89.99,4000.0,41.4318,41.4318,41.4272,41.4318,4000.0
2011-06-22 13:05:00,89.99,89.99,89.98,89.98,4000.0,41.4318,41.4318,41.4272,41.4272,4000.0
2011-06-22 13:10:00,89.99,90.0,89.98,90.0,16400.0,41.4318,41.4364,41.4272,41.4364,16400.0
2011-06-22 13:15:00,90.0,90.0,89.97,89.97,6000.0,41.4364,41.4364,41.4226,41.4226,6000.0
2011-06-22 13:20:00,89.98,89.99,89.96,89.96,10800.0,41.4272,41.4318,41.418,41.418,10800.0
2011-06-22 13:25:00,89.96,89.96,89.94,89.95,6200.0,41.418,41.418,41.4088,41.4134,6200.0
2011-06-22 13:30:00,89.96,89.96,89.92,89.93,8300.0,41.418,41.418,41.3996,41.4042,8300.0
2011-06-22 13:35:00,89.93,89.94,89.9,89.9,10200.0,41.4042,41.4088,41.3904,41.3904,10200.0
2011-06-22 13:40:00,89.9,89.94,89.9,89.93,13000.0,41.3904,41.4088,41.3904,41.4042,13000.0
2011-06-22 13:45:00,89.93,89.94,89.92,89.92,4400.0,41.4042,41.4088,41.3996,41.3996,4400.0
2011-06-22 13:50:00,89.92,89.96,89.92,89.95,10700.0,41.3996,41.418,41.3996,41.4134,10700.0
2011-06-22 13:55:00,89.95,89.96,89.93,89.95,7100.0,41.4134,41.418,41.4042,41.4134,7100.0
2011-06-22 14:00:00,89.95,89.98,89.93,89.94,16800.0,41.4134,41.4272,41.4042,41.4088,16800.0
2011-06-22 14:05:00,89.93,89.98,89.89,89.98,61800.0,41.4042,41.4272,41.3858,41.4272,61800.0
2011-06-22 14:10:00,89.98,90.0,89.96,89.97,18800.0,41.4272,41.4364,41.418,41.4226,18800.0
2011-06-22 14:15:00,89.97,89.98,89.96,89.97,8200.0,41.4226,41.4272,41.418,41.4226,8200.0
2011-06-22 14:20:00,89.97,89.99,89.97,89.98,12400.0,41.4226,41.4318,41.4226,41.4272,12400.0
2011-06-22 14:25:00,89.98,89.98,89.95,89.96,10100.0,41.4272,41.4272,41.4134,41.418,10100.0
2011-06-22 14:30:00,89.95,89.96,89.9,89.9,8400.0,41.4134,41.418,41.3904,41.3904,8400.0
2011-06-22 14:35:00,89.91,89.93,89.89,89.92,12800.0,41.395,41.4042,41.3858,41.3996,12800.0
2011-06-22 14:40:00,89.91,89.93,89.91,89.92,3200.0,41.395,41.4042,41.395,41.3996,3200.0
2011-06-22 14:45:00,89.94,89.95,89.93,89.94,2700.0,41.4088,41.4134,41.4042,41.4088,2700.0
2011-06-22 14:50:00,89.94,89.96,89.93,89.96,6200.0,41.4088,41.418,41.4042,41.418,6200.0
2011-06-22 14:55:00,89.95,89.95,89.94,89.94,4100.0,41.4134,41.4134,41.4088,41.4088,4100.0
2011-06-22 15:00:00,89.94,89.95,89.94,89.95,2700.0,41.4088,41.4134,41.4088,41.4134,2700.0
2011-06-22 15:05:00,89.95,89.95,89.94,89.95,4300.0,41.4134,41.4134,41.4088,41.4134,4300.0
2011-06-22 15:10:00,89.94,89.94,89.85,89.86,13400.0,41.4088,41.4088,41.3674,41.372,13400.0
2011-06-22 15:15:00,89.85,89.89,89.82,89.85,19400.0,41.3674,41.3858,41.3535,41.3674,19400.0
2011-06-22 15:20:00,89.84,89.86,89.82,89.82,46500.0,41.3628,41.372,41.3535,41.3535,46500.0
2011-06-22 15:25:00,89.83,89.84,89.79,89.8,39400.0,41.3581,41.3628,41.3397,41.3443,39400.0
2011-06-22 15:30:00,89.79,89.8,89.75,89.76,25700.0,41.3397,41.3443,41.3213,41.3259,25700.0
2011-06-22 15:35:00,89.75,89.78,89.72,89.72,26000.0,41.3213,41.3351,41.3075,41.3075,26000.0
2011-06-22 15:40:00,89.73,89.73,89.63,89.63,97600.0,41.3121,41.3121,41.2661,41.2661,97600.0
2011-06-22 15:45:00,89.63,89.65,89.57,89.58,81600.0,41.2661,41.2753,41.2384,41.243,81600.0
2011-06-22 15:50:00,89.59,89.6,89.55,89.6,54500.0,41.2477,41.2523,41.2292,41.2523,54500.0
2011-06-22 15:55:00,89.6,89.61,89.41,89.44,244500.0,41.2523,41.2569,41.1648,41.1786,244500.0
2011-06-23 09:30:00,89.25,89.3,89.17,89.19,176200.0,41.0911,41.1141,41.0543,41.0635,176200.0
2011-06-23 09:35:00,89.18,89.19,89.06,89.06,96800.0,41.0589,41.0635,41.0036,41.0036,96800.0
2011-06-23 09:40:00,89.06,89.07,88.87,88.87,85900.0,41.0036,41.0082,40.9162,40.9162,85900.0
2011-06-23 09:45:00,88.87,88.91,88.83,88.83,32800.0,40.9162,40.9346,40.8977,40.8977,32800.0
2011-06-23 09:50:00,88.83,88.95,88.83,88.9,28300.0,40.8977,40.953,40.8977,40.93,28300.0
2011-06-23 09:55:00,88.88,88.98,88.88,88.96,17000.0,40.9208,40.9668,40.9208,40.9576,17000.0
2011-06-23 10:00:00,89.01,89.12,89.0,89.1,60600.0,40.9806,41.0313,40.976,41.0221,60600.0
2011-06-23 10:05:00,89.1,89.19,89.06,89.18,24500.0,41.0221,41.0635,41.0036,41.0589,24500.0
2011-06-23 10:10:00,89.18,89.19,89.12,89.15,34600.0,41.0589,41.0635,41.0313,41.0451,34600.0
2011-06-23 10:15:00,89.15,89.15,89.11,89.12,16200.0,41.0451,41.0451,41.0267,41.0313,16200.0
2011-06-23 10:20:00,89.12,89.14,89.06,89.07,19000.0,41.0313,41.0405,41.0036,41.0082,19000.0
2011-06-23 10:25:00,89.06,89.06,88.97,89.0,73000.0,41.0036,41.0036,40.9622,40.976,73000.0
2011-06-23 10:30:00,88.99,89.09,88.98,88.99,51800.0,40.9714,41.0174,40.9668,40.9714,51800.0
2011-06-23 10:35:00,88.97,89.04,88.97,89.03,47400.0,40.9622,40.9944,40.9622,40.9898,47400.0
2011-06-23 10:40:00,89.03,89.07,89.02,89.06,37500.0,40.9898,41.0082,40.9852,41.0036,37500.0
2011-06-23 10:45:00,89.06,89.07,89.0,89.01,54700.0,41.0036,41.0082,40.976,40.9806,54700.0
2011-06-23 10:50:00,89.0,89.05,88.97,89.04,31700.0,40.976,40.999,40.9622,40.9944,31700.0
2011-06-23 10:55:00,89.05,89.1,89.0,89.08,58200.0,40.999,41.0221,40.976,41.0128,58200.0
2011-06-23 11:00:00,89.09,89.14,89.08,89.1,36700.0,41.0174,41.0405,41.0128,41.0221,36700.0
2011-06-23 11:05:00,89.11,89.11,89.1,89.1,35700.0,41.0267,41.0267,41.0221,41.0221,35700.0
2011-06-23 11:10:00,89.11,89.11,89.09,89.09,46300.0,41.0267,41.0267,41.0174,41.0174,46300.0
2011-06-23 11:15:00,89.1,89.11,89.07,89.1,47000.0,41.0221,41.0267,41.0082,41.0221,47000.0
2011-06-23 11:20:00,89.1,89.11,89.1,89.11,18000.0,41.0221,41.0267,41.0221,41.0267,18000.0
2011-06-23 11:25:00,89.11,89.12,89.1,89.12,50400.0,41.0267,41.0313,41.0221,41.0313,50400.0
2011-06-23 11:30:00,89.12,89.25,89.12,89.24,35900.0,41.0313,41.0911,41.0313,41.0865,35900.0
2011-06-23 11:35:00,89.24,89.24,89.21,89.23,44700.0,41.0865,41.0865,41.0727,41.0819,44700.0
2011-06-23 11:40:00,89.23,89.27,89.21,89.26,14800.0,41.0819,41.1003,41.0727,41.0957,14800.0
2011-06-23 11:45:00,89.25,89.26,89.22,89.24,24500.0,41.0911,41.0957,41.0773,41.0865,24500.0
2011-06-23 11:50:00,89.24,89.26,89.23,89.25,29700.0,41.0865,41.0957,41.0819,41.0911,29700.0
2011-06-23 11:55:00,89.25,89.26,89.25,89.26,16800.0,41.0911,41.0957,41.0911,41.0957,16800.0
2011-06-23 12:00:00,89.26,89.27,89.26,89.27,16200.0,41.0957,41.1003,41.0957,41.1003,16200.0
2011-06-23 12:05:00,89.27,89.35,89.26,89.32,30700.0,41.1003,41.1372,41.0957,41.1233,30700.0
2011-06-23 12:10:00,89.32,89.35,89.32,89.34,6400.0,41.1233,41.1372,41.1233,41.1325,6400.0
2011-06-23 12:15:00,89.35,89.43,89.34,89.39,19400.0,41.1372,41.174,41.1325,41.1556,19400.0
2011-06-23 12:20:00,89.39,89.39,89.34,89.34,17100.0,41.1556,41.1556,41.1325,41.1325,17100.0
2011-06-23 12:25:00,89.35,89.35,89.26,89.27,12800.0,41.1372,41.1372,41.0957,41.1003,12800.0
2011-06-23 12:30:00,89.26,89.31,89.26,89.29,12200.0,41.0957,41.1187,41.0957,41.1095,12200.0
2011-06-23 12:35:00,89.29,89.33,89.28,89.32,15100.0,41.1095,41.1279,41.1049,41.1233,15100.0
2011-06-23 12:40:00,89.32,89.32,89.29,89.29,28000.0,41.1233,41.1233,41.1095,41.1095,28000.0
2011-06-23 12:45:00,89.29,89.31,89.29,89.31,4700.0,41.1095,41.1187,41.1095,41.1187,4700.0
2011-06-23 12:50:00,89.3,89.39,89.3,89.39,19900.0,41.1141,41.1556,41.1141,41.1556,19900.0
2011-06-23 12:55:00,89.39,89.44,89.39,89.42,4600.0,41.1556,41.1786,41.1556,41.1694,4600.0
2011-06-23 13:00:00,89.43,89.43,89.42,89.43,4300.0,41.174,41.174,41.1694,41.174,4300.0
2011-06-23 13:05:00,89.43,89.59,89.43,89.55,7300.0,41.174,41.2477,41.174,41.2292,7300.0
2011-06-23 13:10:00,89.56,89.66,89.56,89.66,4300.0,41.2338,41.2799,41.2338,41.2799,4300.0
2011-06-23 13:15:00,89.67,89.69,89.64,89.69,6600.0,41.2845,41.2937,41.2707,41.2937,6600.0
2011-06-23 13:20:00,89.69,89.69,89.56,89.57,28300.0,41.2937,41.2937,41.2338,41.2384,28300.0
2011-06-23 13:25:00,89.57,89.65,89.53,89.56,27000.0,41.2384,41.2753,41.22,41.2338,27000.0
2011-06-23 13:30:00,89.55,89.56,89.55,89.56,11000.0,41.2292,41.2338,41.2292,41.2338,11000.0
2011-06-23 13:35:00,89.55,89.56,89.39,89.39,32800.0,41.2292,41.2338,41.1556,41.1556,32800.0
2011-06-23 13:40:00,89.4,89.43,89.38,89.41,19300.0,41.1602,41.174,41.151,41.1648,19300.0
2011-06-23 13:45:00,89.41,89.41,89.38,89.4,13300.0,41.1648,41.1648,41.151,41.1602,13300.0
2011-06-23 13:50:00,89.4,89.55,89.39,89.5,7200.0,41.1602,41.2292,41.1556,41.2062,7200.0
2011-06-23 13:55:00,89.49,89.58,89.49,89.56,17900.0,41.2016,41.243,41.2016,41.2338,17900.0
2011-06-23 14:00:00,89.56,89.57,89.47,89.51,10700.0,41.2338,41.2384,41.1924,41.2108,10700.0
2011-06-23 14:05:00,89.52,89.57,89.51,89.56,7500.0,41.2154,41.2384,41.2108,41.2338,7500.0
2011-06-23 14:10:00,89.55,89.58,89.48,89.53,16400.0,41.2292,41.243,41.197,41.22,16400.0
2011-06-23 14:15:00,89.52,89.64,89.46,89.58,38800.0,41.2154,41.2707,41.1878,41.243,38800.0
2011-06-23 14:20:00,89.58,89.65,89.52,89.55,60700.0,41.243,41.2753,41.2154,41.2292,60700.0
2011-06-23 14:25:00,89.54,89.54,89.5,89.51,7700.0,41.2246,41.2246,41.2062,41.2108,7700.0
2011-06-23 14:30:00,89.5,89.54,89.5,89.52,14700.0,41.2062,41.2246,41.2062,41.2154,14700.0
2011-06-23 14:35:00,89.52,89.53,89.49,89.49,13000.0,41.2154,41.22,41.2016,41.2016,13000.0
2011-06-23 14:40:00,89.49,89.5,89.49,89.5,6900.0,41.2016,41.2062,41.2016,41.2062,6900.0
2011-06-23 14:45:00,89.49,89.5,89.4,89.41,23700.0,41.2016,41.2062,41.1602,41.1648,23700.0
2011-06-23 14:50:00,89.4,89.46,89.39,89.39,13400.0,41.1602,41.1878,41.1556,41.1556,13400.0
2011-06-23 14:55:00,89.4,89.63,89.39,89.62,52600.0,41.1602,41.2661,41.1556,41.2615,52600.0
2011-06-23 15:00:00,89.63,89.67,89.56,89.59,180700.0,41.2661,41.2845,41.2338,41.2477,180700.0
2011-06-23 15:05:00,89.6,89.75,89.56,89.7,69100.0,41.2523,41.3213,41.2338,41.2983,69100.0
2011-06-23 15:10:00,89.69,89.82,89.65,89.82,32300.0,41.2937,41.3535,41.2753,41.3535,32300.0
2011-06-23 15:15:00,89.8,89.92,89.8,89.87,23500.0,41.3443,41.3996,41.3443,41.3766,23500.0
2011-06-23 15:20:00,89.87,89.91,89.78,89.89,17300.0,41.3766,41.395,41.3351,41.3858,17300.0
2011-06-23 15:25:00,89.88,89.96,89.87,89.92,25000.0,41.3812,41.418,41.3766,41.3996,25000.0
2011-06-23 15:30:00,89.9,89.9,89.8,89.85,24200.0,41.3904,41.3904,41.3443,41.3674,24200.0
2011-06-23 15:35:00,89.85,89.91,89.78,89.84,24900.0,41.3674,41.395,41.3351,41.3628,24900.0
2011-06-23 15:40:00,89.83,89.94,89.8,89.83,31600.0,41.3581,41.4088,41.3443,41.3581,31600.0
2011-06-23 15:45:00,89.83,89.86,89.79,89.85,62700.0,41.3581,41.372,41.3397,41.3674,62700.0
2011-06-23 15:50:00,89.85,89.97,89.85,89.93,56200.0,41.3674,41.4226,41.3674,41.4042,56200.0
2011-06-23 15:55:00,89.93,90.0,89.89,89.89,128900.0,41.4042,41.4364,41.3858,41.3858,128900.0
2011-06-24 09:30:00,90.05,90.05,89.89,89.95,34100.0,41.4594,41.4594,41.3858,41.4134,34100.0
2011-06-24 09:35:00,89.95,89.95,89.88,89.88,6000.0,41.4134,41.4134,41.3812,41.3812,6000.0
2011-06-24 09:40:00,89.87,89.87,89.72,89.8,19300.0,41.3766,41.3766,41.3075,41.3443,19300.0
2011-06-24 09:45:00,89.8,89.8,89.69,89.75,43100.0,41.3443,41.3443,41.2937,41.3213,43100.0
2011-06-24 09:50:00,89.75,89.9,89.74,89.82,37300.0,41.3213,41.3904,41.3167,41.3535,37300.0
2011-06-24 09:55:00,89.82,89.83,89.74,89.74,11400.0,41.3535,41.3581,41.3167,41.3167,11400.0
2011-06-24 10:00:00,89.76,89.79,89.74,89.75,3300.0,41.3259,41.3397,41.3167,41.3213,3300.0
2011-06-24 10:05:00,89.74,89.76,89.74,89.75,4900.0,41.3167,41.3259,41.3167,41.3213,4900.0
2011-06-24 10:10:00,89.76,89.76,89.62,89.66,19700.0,41.3259,41.3259,41.2615,41.2799,19700.0
2011-06-24 10:15:00,89.66,89.68,89.6,89.62,35900.0,41.2799,41.2891,41.2523,41.2615,35900.0
2011-06-24 10:20:00,89.62,89.64,89.59,89.63,21000.0,41.2615,41.2707,41.2477,41.2661,21000.0
2011-06-24 10:25:00,89.63,89.65,89.55,89.57,31600.0,41.2661,41.2753,41.2292,41.2384,31600.0
2011-06-24 10:30:00,89.55,89.68,89.54,89.67,10400.0,41.2292,41.2891,41.2246,41.2845,10400.0
2011-06-24 10:35:00,89.67,89.75,89.65,89.69,19900.0,41.2845,41.3213,41.2753,41.2937,19900.0
2011-06-24 10:40:00,89.72,89.75,89.65,89.66,9500.0,41.3075,41.3213,41.2753,41.2799,9500.0
2011-06-24 10:45:00,89.66,89.66,89.56,89.59,9400.0,41.2799,41.2799,41.2338,41.2477,9400.0
2011-06-24 10:50:00,89.59,89.61,89.54,89.59,16400.0,41.2477,41.2569,41.2246,41.2477,16400.0
2011-06-24 10:55:00,89.6,89.67,89.55,89.67,17800.0,41.2523,41.2845,41.2292,41.2845,17800.0
2011-06-24 11:00:00,89.65,89.7,89.64,89.68,11700.0,41.2753,41.2983,41.2707,41.2891,11700.0
2011-06-24 11:05:00,89.68,89.68,89.58,89.63,4700.0,41.2891,41.2891,41.243,41.2661,4700.0
2011-06-24 11:10:00,89.61,89.63,89.54,89.62,18600.0,41.2569,41.2661,41.2246,41.2615,18600.0
2011-06-24 11:15:00,89.62,89.65,89.58,89.64,7100.0,41.2615,41.2753,41.243,41.2707,7100.0
2011-06-24 11:20:00,89.64,89.64,89.59,89.61,5700.0,41.2707,41.2707,41.2477,41.2569,5700.0
2011-06-24 11:25:00,89.61,89.61,89.56,89.6,10800.0,41.2569,41.2569,41.2338,41.2523,10800.0
2011-06-24 11:30:00,89.61,89.62,89.59,89.61,5100.0,41.2569,41.2615,41.2477,41.2569,5100.0
2011-06-24 11:35:00,89.61,89.62,89.59,89.62,12500.0,41.2569,41.2615,41.2477,41.2615,12500.0
2011-06-24 11:40:00,89.61,89.69,89.6,89.67,2200.0,41.2569,41.2937,41.2523,41.2845,2200.0
2011-06-24 11:45:00,89.65,89.66,89.62,89.65,12000.0,41.2753,41.2799,41.2615,41.2753,12000.0
2011-06-24 11:50:00,89.65,89.65,89.63,89.63,4400.0,41.2753,41.2753,41.2661,41.2661,4400.0
2011-06-24 11:55:00,89.63,89.63,89.62,89.62,3500.0,41.2661,41.2661,41.2615,41.2615,3500.0
2011-06-24 12:00:00,89.63,89.64,89.62,89.63,6500.0,41.2661,41.2707,41.2615,41.2661,6500.0
2011-06-24 12:05:00,89.62,89.64,89.6,89.63,12800.0,41.2615,41.2707,41.2523,41.2661,12800.0
2011-06-24 12:10:00,89.64,89.64,89.61,89.62,9500.0,41.2707,41.2707,41.2569,41.2615,9500.0
2011-06-24 12:15:00,89.63,89.64,89.62,89.63,3200.0,41.2661,41.2707,41.2615,41.2661,3200.0
2011-06-24 12:20:00,89.62,89.63,89.62,89.62,1400.0,41.2615,41.2661,41.2615,41.2615,1400.0
2011-06-24 12:25:00,89.61,89.62,89.61,89.62,2100.0,41.2569,41.2615,41.2569,41.2615,2100.0
2011-06-24 12:30:00,89.61,89.61,89.58,89.6,5700.0,41.2569,41.2569,41.243,41.2523,5700.0
2011-06-24 12:35:00,89.6,89.6,89.59,89.59,1900.0,41.2523,41.2523,41.2477,41.2477,1900.0
2011-06-24 12:40:00,89.6,89.6,89.56,89.57,10900.0,41.2523,41.2523,41.2338,41.2384,10900.0
2011-06-24 12:45:00,89.56,89.56,89.53,89.54,2100.0,41.2338,41.2338,41.22,41.2246,2100.0
2011-06-24 12:50:00,89.54,89.54,89.48,89.48,21000.0,41.2246,41.2246,41.197,41.197,21000.0
2011-06-24 12:55:00,89.49,89.54,89.49,89.54,13100.0,41.2016,41.2246,41.2016,41.2246,13100.0
2011-06-24 13:00:00,89.54,89.55,89.46,89.48,10100.0,41.2246,41.2292,41.1878,41.197,10100.0
2011-06-24 13:05:00,89.46,89.48,89.46,89.48,4900.0,41.1878,41.197,41.1878,41.197,4900.0
2011-06-24 13:10:00,89.47,89.48,89.47,89.47,5000.0,41.1924,41.197,41.1924,41.1924,5000.0
2011-06-24 13:15:00,89.47,89.48,89.47,89.47,4100.0,41.1924,41.197,41.1924,41.1924,4100.0
2011-06-24 13:20:00,89.47,89.48,89.47,89.48,5500.0,41.1924,41.197,41.1924,41.197,5500.0
2011-06-24 13:25:00,89.48,89.48,89.47,89.48,8500.0,41.197,41.197,41.1924,41.197,8500.0
2011-06-24 13:30:00,89.47,89.5,89.47,89.47,6500.0,41.1924,41.2062,41.1924,41.1924,6500.0
2011-06-24 13:35:00,89.47,89.51,89.46,89.5,14700.0,41.1924,41.2108,41.1878,41.2062,14700.0
2011-06-24 13:40:00,89.52,89.54,89.5,89.53,5500.0,41.2154,41.2246,41.2062,41.22,5500.0
2011-06-24 13:45:00,89.52,89.52,89.5,89.5,700.0,41.2154,41.2154,41.2062,41.2062,700.0
2011-06-24 13:50:00,89.52,89.53,89.5,89.5,9900.0,41.2154,41.22,41.2062,41.2062,9900.0
2011-06-24 13:55:00,89.51,89.51,89.47,89.48,7800.0,41.2108,41.2108,41.1924,41.197,7800.0
2011-06-24 14:00:00,89.48,89.5,89.46,89.47,26100.0,41.197,41.2062,41.1878,41.1924,26100.0
2011-06-24 14:05:00,89.47,89.48,89.46,89.46,5200.0,41.1924,41.197,41.1878,41.1878,5200.0
2011-06-24 14:10:00,89.47,89.49,89.46,89.47,4700.0,41.1924,41.2016,41.1878,41.1924,4700.0
2011-06-24 14:15:00,89.48,89.48,89.45,89.46,14900.0,41.197,41.197,41.1832,41.1878,14900.0
2011-06-24 14:20:00,89.46,89.47,89.45,89.47,17200.0,41.1878,41.1924,41.1832,41.1924,17200.0
2011-06-24 14:25:00,89.46,89.47,89.45,89.46,8200.0,41.1878,41.1924,41.1832,41.1878,8200.0
2011-06-24 14:30:00,89.45,89.48,89.45,89.46,11400.0,41.1832,41.197,41.1832,41.1878,11400.0
2011-06-24 14:35:00,89.46,89.53,89.43,89.49,44800.0,41.1878,41.22,41.174,41.2016,44800.0
2011-06-24 14:40:00,89.5,89.51,89.49,89.5,4700.0,41.2062,41.2108,41.2016,41.2062,4700.0
2011-06-24 14:45:00,89.5,89.54,89.5,89.52,7200.0,41.2062,41.2246,41.2062,41.2154,7200.0
2011-06-24 14:50:00,89.51,89.52,89.45,89.45,34100.0,41.2108,41.2154,41.1832,41.1832,34100.0
2011-06-24 14:55:00,89.45,89.45,89.43,89.44,2500.0,41.1832,41.1832,41.174,41.1786,2500.0
2011-06-24 15:00:00,89.44,89.44,89.42,89.42,2000.0,41.1786,41.1786,41.1694,41.1694,2000.0
2011-06-24 15:05:00,89.43,89.43,89.4,89.42,29300.0,41.174,41.174,41.1602,41.1694,29300.0
2011-06-24 15:10:00,89.42,89.43,89.42,89.42,4700.0,41.1694,41.174,41.1694,41.1694,4700.0
2011-06-24 15:15:00,89.41,89.42,89.4,89.41,13000.0,41.1648,41.1694,41.1602,41.1648,13000.0
2011-06-24 15:20:00,89.41,89.41,89.39,89.39,13300.0,41.1648,41.1648,41.1556,41.1556,13300.0
2011-06-24 15:25:00,89.39,89.4,89.39,89.39,6000.0,41.1556,41.1602,41.1556,41.1556,6000.0
2011-06-24 15:30:00,89.4,89.4,89.39,89.39,5100.0,41.1602,41.1602,41.1556,41.1556,5100.0
2011-06-24 15:35:00,89.39,89.4,89.39,89.39,23200.0,41.1556,41.1602,41.1556,41.1556,23200.0
2011-06-24 15:40:00,89.39,89.39,89.38,89.38,18300.0,41.1556,41.1556,41.151,41.151,18300.0
2011-06-24 15:45:00,89.37,89.38,89.35,89.36,43700.0,41.1464,41.151,41.1372,41.1418,43700.0
2011-06-24 15:50:00,89.35,89.45,89.33,89.44,77500.0,41.1372,41.1832,41.1279,41.1786,77500.0
2011-06-24 15:55:00,89.44,89.47,89.35,89.47,91500.0,41.1786,41.1924,41.1372,41.1924,91500.0
2011-06-27 09:30:00,89.51,89.6,89.49,89.49,17500.0,41.2108,41.2523,41.2016,41.2016,17500.0
2011-06-27 09:35:00,89.49,89.5,89.48,89.5,5100.0,41.2016,41.2062,41.197,41.2062,5100.0
2011-06-27 09:40:00,89.48,89.5,89.45,89.47,24300.0,41.197,41.2062,41.1832,41.1924,24300.0
2011-06-27 09:45:00,89.47,89.5,89.47,89.5,2600.0,41.1924,41.2062,41.1924,41.2062,2600.0
2011-06-27 09:50:00,89.5,89.51,89.48,89.48,17700.0,41.2062,41.2108,41.197,41.197,17700.0
2011-06-27 09:55:00,89.48,89.5,89.48,89.48,4700.0,41.197,41.2062,41.197,41.197,4700.0
2011-06-27 10:00:00,89.48,89.5,89.47,89.5,9400.0,41.197,41.2062,41.1924,41.2062,9400.0
2011-06-27 10:05:00,89.49,89.5,89.48,89.48,9000.0,41.2016,41.2062,41.197,41.197,9000.0
2011-06-27 10:10:00,89.48,89.49,89.45,89.46,5900.0,41.197,41.2016,41.1832,41.1878,5900.0
2011-06-27 10:15:00,89.45,89.46,89.42,89.44,11900.0,41.1832,41.1878,41.1694,41.1786,11900.0
2011-06-27 10:20:00,89.45,89.53,89.44,89.52,20600.0,41.1832,41.22,41.1786,41.2154,20600.0
2011-06-27 10:25:00,89.51,89.52,89.48,89.5,11500.0,41.2108,41.2154,41.197,41.2062,11500.0
2011-06-27 10:30:00,89.49,89.52,89.49,89.51,32800.0,41.2016,41.2154,41.2016,41.2108,32800.0
2011-06-27 10:35:00,89.51,89.52,89.45,89.46,10500.0,41.2108,41.2154,41.1832,41.1878,10500.0
2011-06-27 10:40:00,89.44,89.46,89.44,89.46,1600.0,41.1786,41.1878,41.1786,41.1878,1600.0
2011-06-27 10:45:00,89.46,89.48,89.46,89.47,2000.0,41.1878,41.197,41.1878,41.1924,2000.0
2011-06-27 10:50:00,89.48,89.52,89.48,89.52,20400.0,41.197,41.2154,41.197,41.2154,20400.0
2011-06-27 10:55:00,89.52,89.54,89.51,89.53,44800.0,41.2154,41.2246,41.2108,41.22,44800.0
2011-06-27 11:00:00,89.53,89.53,89.52,89.53,26000.0,41.22,41.22,41.2154,41.22,26000.0
2011-06-27 11:05:00,89.53,89.55,89.51,89.51,173200.0,41.22,41.2292,41.2108,41.2108,173200.0
2011-06-27 11:10:00,89.5,89.52,89.48,89.49,9700.0,41.2062,41.2154,41.197,41.2016,9700.0
2011-06-27 11:15:00,89.48,89.5,89.47,89.48,3900.0,41.197,41.2062,41.1924,41.197,3900.0
2011-06-27 11:20:00,89.48,89.49,89.48,89.49,4000.0,41.197,41.2016,41.197,41.2016,4000.0
2011-06-27 11:25:00,89.49,89.5,89.48,89.49,5300.0,41.2016,41.2062,41.197,41.2016,5300.0
2011-06-27 11:30:00,89.48,89.49,89.47,89.48,3000.0,41.197,41.2016,41.1924,41.197,3000.0
2011-06-27 11:35:00,89.48,89.49,89.47,89.47,7200.0,41.197,41.2016,41.1924,41.1924,7200.0
2011-06-27 11:40:00,89.47,89.48,89.45,89.46,7500.0,41.1924,41.197,41.1832,41.1878,7500.0
2011-06-27 11:45:00,89.46,89.47,89.46,89.47,3300.0,41.1878,41.1924,41.1878,41.1924,3300.0
2011-06-27 11:50:00,89.48,89.5,89.47,89.5,3900.0,41.197,41.2062,41.1924,41.2062,3900.0
2011-06-27 11:55:00,89.5,89.5,89.48,89.49,8500.0,41.2062,41.2062,41.197,41.2016,8500.0
2011-06-27 12:00:00,89.49,89.5,89.48,89.48,3800.0,41.2016,41.2062,41.197,41.197,3800.0
2011-06-27 12:05:00,89.47,89.48,89.45,89.46,4000.0,41.1924,41.197,41.1832,41.1878,4000.0
2011-06-27 12:10:00,89.46,89.46,89.45,89.45,4600.0,41.1878,41.1878,41.1832,41.1832,4600.0
2011-06-27 12:15:00,89.46,89.5,89.45,89.49,11500.0,41.1878,41.2062,41.1832,41.2016,11500.0
2011-06-27 12:20:00,89.5,89.5,89.46,89.48,3800.0,41.2062,41.2062,41.1878,41.197,3800.0
2011-06-27 12:25:00,89.48,89.48,89.45,89.46,7400.0,41.197,41.197,41.1832,41.1878,7400.0
2011-06-27 12:30:00,89.46,89.46,89.45,89.45,1300.0,41.1878,41.1878,41.1832,41.1832,1300.0
2011-06-27 12:35:00,89.45,89.46,89.45,89.46,7200.0,41.1832,41.1878,41.1832,41.1878,7200.0
2011-06-27 12:40:00,89.45,89.46,89.45,89.46,4600.0,41.1832,41.1878,41.1832,41.1878,4600.0
2011-06-27 12:45:00,89.45,89.46,89.42,89.43,9500.0,41.1832,41.1878,41.1694,41.174,9500.0
2011-06-27 12:50:00,89.43,89.43,89.42,89.42,9500.0,41.174,41.174,41.1694,41.1694,9500.0
2011-06-27 12:55:00,89.43,89.43,89.41,89.42,5600.0,41.174,41.174,41.1648,41.1694,5600.0
2011-06-27 13:00:00,89.41,89.42,89.41,89.41,3800.0,41.1648,41.1694,41.1648,41.1648,3800.0
2011-06-27 13:05:00,89.42,89.42,89.41,89.41,3400.0,41.1694,41.1694,41.1648,41.1648,3400.0
2011-06-27 13:10:00,89.41,89.42,89.41,89.42,8900.0,41.1648,41.1694,41.1648,41.1694,8900.0
2011-06-27 13:15:00,89.42,89.42,89.41,89.41,10500.0,41.1694,41.1694,41.1648,41.1648,10500.0
2011-06-27 13:20:00,89.42,89.42,89.39,89.39,17000.0,41.1694,41.1694,41.1556,41.1556,17000.0
2011-06-27 13:25:00,89.4,89.42,89.4,89.4,12200.0,41.1602,41.1694,41.1602,41.1602,12200.0
2011-06-27 13:30:00,89.4,89.4,89.36,89.37,12000.0,41.1602,41.1602,41.1418,41.1464,12000.0
2011-06-27 13:35:00,89.37,89.37,89.36,89.36,4800.0,41.1464,41.1464,41.1418,41.1418,4800.0
2011-06-27 13:40:00,89.36,89.37,89.36,89.36,11700.0,41.1418,41.1464,41.1418,41.1418,11700.0
2011-06-27 13:45:00,89.37,89.37,89.36,89.36,5600.0,41.1464,41.1464,41.1418,41.1418,5600.0
2011-06-27 13:50:00,89.37,89.37,89.36,89.36,21700.0,41.1464,41.1464,41.1418,41.1418,21700.0
2011-06-27 13:55:00,89.38,89.4,89.37,89.37,8200.0,41.151,41.1602,41.1464,41.1464,8200.0
2011-06-27 14:00:00,89.38,89.39,89.37,89.38,38200.0,41.151,41.1556,41.1464,41.151,38200.0
2011-06-27 14:05:00,89.39,89.39,89.38,89.39,15700.0,41.1556,41.1556,41.151,41.1556,15700.0
2011-06-27 14:10:00,89.39,89.46,89.39,89.44,18000.0,41.1556,41.1878,41.1556,41.1786,18000.0
2011-06-27 14:15:00,89.43,89.44,89.42,89.43,13600.0,41.174,41.1786,41.1694,41.174,13600.0
2011-06-27 14:20:00,89.43,89.43,89.41,89.41,7100.0,41.174,41.174,41.1648,41.1648,7100.0
2011-06-27 14:25:00,89.42,89.42,89.41,89.42,9800.0,41.1694,41.1694,41.1648,41.1694,9800.0
2011-06-27 14:30:00,89.42,89.43,89.42,89.43,12000.0,41.1694,41.174,41.1694,41.174,12000.0
2011-06-27 14:35:00,89.43,89.45,89.42,89.45,4000.0,41.174,41.1832,41.1694,41.1832,4000.0
2011-06-27 14:40:00,89.45,89.45,89.42,89.42,12000.0,41.1832,41.1832,41.1694,41.1694,12000.0
2011-06-27 14:45:00,89.43,89.44,89.42,89.44,6000.0,41.174,41.1786,41.1694,41.1786,6000.0
2011-06-27 14:50:00,89.44,89.44,89.42,89.42,3900.0,41.1786,41.1786,41.1694,41.1694,3900.0
2011-06-27 14:55:00,89.42,89.43,89.42,89.43,8900.0,41.1694,41.174,41.1694,41.174,8900.0
2011-06-27 15:00:00,89.43,89.43,89.42,89.42,3900.0,41.174,41.174,41.1694,41.1694,3900.0
2011-06-27 15:05:00,89.42,89.42,89.39,89.4,24700.0,41.1694,41.1694,41.1556,41.1602,24700.0
2011-06-27 15:10:00,89.4,89.4,89.39,89.4,11000.0,41.1602,41.1602,41.1556,41.1602,11000.0
2011-06-27 15:15:00,89.4,89.4,89.4,89.4,100.0,41.1602,41.1602,41.1602,41.1602,100.0
2011-06-27 15:20:00,89.4,89.4,89.39,89.4,14000.0,41.1602,41.1602,41.1556,41.1602,14000.0
2011-06-27 15:25:00,89.39,89.4,89.39,89.4,12700.0,41.1556,41.1602,41.1556,41.1602,12700.0
2011-06-27 15:30:00,89.39,89.4,89.39,89.4,6200.0,41.1556,41.1602,41.1556,41.1602,6200.0
2011-06-27 15:35:00,89.4,89.43,89.4,89.41,17500.0,41.1602,41.174,41.1602,41.1648,17500.0
2011-06-27 15:40:00,89.4,89.41,89.4,89.4,10300.0,41.1602,41.1648,41.1602,41.1602,10300.0
2011-06-27 15:45:00,89.41,89.41,89.38,89.39,29200.0,41.1648,41.1648,41.151,41.1556,29200.0
2011-06-27 15:50:00,89.37,89.5,89.37,89.48,48900.0,41.1464,41.2062,41.1464,41.197,48900.0
2011-06-27 15:55:00,89.48,89.48,89.37,89.47,49300.0,41.197,41.197,41.1464,41.1924,49300.0
2011-06-28 09:30:00,89.7,89.7,89.67,89.68,18400.0,41.2983,41.2983,41.2845,41.2891,18400.0
2011-06-28 09:35:00,89.67,89.7,89.63,89.67,24800.0,41.2845,41.2983,41.2661,41.2845,24800.0
2011-06-28 09:40:00,89.67,89.78,89.67,89.77,43900.0,41.2845,41.3351,41.2845,41.3305,43900.0
2011-06-28 09:45:00,89.77,89.79,89.75,89.76,37100.0,41.3305,41.3397,41.3213,41.3259,37100.0
2011-06-28 09:50:00,89.77,89.8,89.77,89.77,45100.0,41.3305,41.3443,41.3305,41.3305,45100.0
2011-06-28 09:55:00,89.78,89.8,89.77,89.8,28500.0,41.3351,41.3443,41.3305,41.3443,28500.0
2011-06-28 10:00:00,89.78,89.81,89.78,89.81,15400.0,41.3351,41.3489,41.3351,41.3489,15400.0
2011-06-28 10:05:00,89.8,89.81,89.77,89.78,5700.0,41.3443,41.3489,41.3305,41.3351,5700.0
2011-06-28 10:10:00,89.78,89.78,89.71,89.73,18800.0,41.3351,41.3351,41.3029,41.3121,18800.0
2011-06-28 10:15:00,89.73,89.76,89.69,89.69,7400.0,41.3121,41.3259,41.2937,41.2937,7400.0
2011-06-28 10:20:00,89.69,89.7,89.64,89.7,17400.0,41.2937,41.2983,41.2707,41.2983,17400.0
2011-06-28 10:25:00,89.72,89.76,89.71,89.72,15200.0,41.3075,41.3259,41.3029,41.3075,15200.0
2011-06-28 10:30:00,89.72,89.73,89.71,89.72,3600.0,41.3075,41.3121,41.3029,41.3075,3600.0
2011-06-28 10:35:00,89.71,89.72,89.7,89.71,6700.0,41.3029,41.3075,41.2983,41.3029,6700.0
2011-06-28 10:40:00,89.71,89.72,89.71,89.72,2600.0,41.3029,41.3075,41.3029,41.3075,2600.0
2011-06-28 10:45:00,89.72,89.72,89.67,89.67,8400.0,41.3075,41.3075,41.2845,41.2845,8400.0
2011-06-28 10:50:00,89.67,89.73,89.67,89.7,11600.0,41.2845,41.3121,41.2845,41.2983,11600.0
2011-06-28 10:55:00,89.69,89.7,89.68,89.69,4200.0,41.2937,41.2983,41.2891,41.2937,4200.0
2011-06-28 11:00:00,89.7,89.7,89.65,89.65,11800.0,41.2983,41.2983,41.2753,41.2753,11800.0
2011-06-28 11:05:00,89.66,89.71,89.65,89.7,13700.0,41.2799,41.3029,41.2753,41.2983,13700.0
2011-06-28 11:10:00,89.69,89.7,89.68,89.69,9400.0,41.2937,41.2983,41.2891,41.2937,9400.0
2011-06-28 11:15:00,89.68,89.69,89.66,89.66,9800.0,41.2891,41.2937,41.2799,41.2799,9800.0
2011-06-28 11:20:00,89.66,89.7,89.66,89.69,12500.0,41.2799,41.2983,41.2799,41.2937,12500.0
2011-06-28 11:25:00,89.68,89.68,89.66,89.67,8200.0,41.2891,41.2891,41.2799,41.2845,8200.0
2011-06-28 11:30:00,89.67,89.7,89.67,89.7,9500.0,41.2845,41.2983,41.2845,41.2983,9500.0
2011-06-28 11:35:00,89.69,89.72,89.69,89.69,15400.0,41.2937,41.3075,41.2937,41.2937,15400.0
2011-06-28 11:40:00,89.69,89.69,89.68,89.69,4100.0,41.2937,41.2937,41.2891,41.2937,4100.0
2011-06-28 11:45:00,89.69,89.7,89.69,89.7,7400.0,41.2937,41.2983,41.2937,41.2983,7400.0
2011-06-28 11:50:00,89.7,89.74,89.7,89.73,8100.0,41.2983,41.3167,41.2983,41.3121,8100.0
2011-06-28 11:55:00,89.72,89.74,89.72,89.73,10300.0,41.3075,41.3167,41.3075,41.3121,10300.0
2011-06-28 12:00:00,89.73,89.74,89.73,89.74,3800.0,41.3121,41.3167,41.3121,41.3167,3800.0
2011-06-28 12:05:00,89.74,89.76,89.73,89.76,16900.0,41.3167,41.3259,41.3121,41.3259,16900.0
2011-06-28 12:10:00,89.76,89.76,89.74,89.75,4400.0,41.3259,41.3259,41.3167,41.3213,4400.0
2011-06-28 12:15:00,89.75,89.75,89.74,89.75,3100.0,41.3213,41.3213,41.3167,41.3213,3100.0
2011-06-28 12:20:00,89.74,89.75,89.72,89.72,7100.0,41.3167,41.3213,41.3075,41.3075,7100.0
2011-06-28 12:25:00,89.69,89.7,89.68,89.68,5700.0,41.2937,41.2983,41.2891,41.2891,5700.0
2011-06-28 12:30:00,89.69,89.69,89.66,89.66,11800.0,41.2937,41.2937,41.2799,41.2799,11800.0
2011-06-28 12:35:00,89.66,89.66,89.65,89.65,15200.0,41.2799,41.2799,41.2753,41.2753,15200.0
2011-06-28 12:40:00,89.66,89.67,89.65,89.67,7700.0,41.2799,41.2845,41.2753,41.2845,7700.0
2011-06-28 12:45:00,89.67,89.67,89.64,89.64,12900.0,41.2845,41.2845,41.2707,41.2707,12900.0
2011-06-28 12:50:00,89.64,89.64,89.62,89.63,1700.0,41.2707,41.2707,41.2615,41.2661,1700.0
2011-06-28 12:55:00,89.63,89.63,89.62,89.62,12300.0,41.2661,41.2661,41.2615,41.2615,12300.0
2011-06-28 13:00:00,89.64,89.68,89.64,89.68,10700.0,41.2707,41.2891,41.2707,41.2891,10700.0
2011-06-28 13:05:00,89.68,89.7,89.66,89.7,10100.0,41.2891,41.2983,41.2799,41.2983,10100.0
2011-06-28 13:10:00,89.71,89.73,89.7,89.72,11100.0,41.3029,41.3121,41.2983,41.3075,11100.0
2011-06-28 13:15:00,89.72,89.74,89.71,89.74,7200.0,41.3075,41.3167,41.3029,41.3167,7200.0
2011-06-28 13:20:00,89.73,89.74,89.73,89.74,2700.0,41.3121,41.3167,41.3121,41.3167,2700.0
2011-06-28 13:25:00,89.73,89.76,89.73,89.76,16300.0,41.3121,41.3259,41.3121,41.3259,16300.0
2011-06-28 13:30:00,89.76,89.78,89.75,89.75,9400.0,41.3259,41.3351,41.3213,41.3213,9400.0
2011-06-28 13:35:00,89.75,89.76,89.75,89.76,11300.0,41.3213,41.3259,41.3213,41.3259,11300.0
2011-06-28 13:40:00,89.75,89.76,89.75,89.75,31300.0,41.3213,41.3259,41.3213,41.3213,31300.0
2011-06-28 13:45:00,89.76,89.77,89.75,89.76,10100.0,41.3259,41.3305,41.3213,41.3259,10100.0
2011-06-28 13:50:00,89.76,89.76,89.75,89.75,3400.0,41.3259,41.3259,41.3213,41.3213,3400.0
2011-06-28 13:55:00,89.75,89.76,89.75,89.76,11300.0,41.3213,41.3259,41.3213,41.3259,11300.0
2011-06-28 14:00:00,89.75,89.76,89.75,89.76,6700.0,41.3213,41.3259,41.3213,41.3259,6700.0
2011-06-28 14:05:00,89.75,89.76,89.75,89.75,10200.0,41.3213,41.3259,41.3213,41.3213,10200.0
2011-06-28 14:10:00,89.75,89.76,89.75,89.75,11800.0,41.3213,41.3259,41.3213,41.3213,11800.0
2011-06-28 14:15:00,89.75,89.76,89.75,89.76,2900.0,41.3213,41.3259,41.3213,41.3259,2900.0
2011-06-28 14:20:00,89.75,89.76,89.75,89.75,13800.0,41.3213,41.3259,41.3213,41.3213,13800.0
2011-06-28 14:25:00,89.75,89.76,89.75,89.76,5900.0,41.3213,41.3259,41.3213,41.3259,5900.0
2011-06-28 14:30:00,89.75,89.76,89.75,89.76,13200.0,41.3213,41.3259,41.3213,41.3259,13200.0
2011-06-28 14:35:00,89.75,89.77,89.75,89.76,20000.0,41.3213,41.3305,41.3213,41.3259,20000.0
2011-06-28 14:40:00,89.76,89.76,89.75,89.75,11800.0,41.3259,41.3259,41.3213,41.3213,11800.0
2011-06-28 14:45:00,89.75,89.76,89.75,89.75,7800.0,41.3213,41.3259,41.3213,41.3213,7800.0
2011-06-28 14:50:00,89.76,89.76,89.75,89.76,7400.0,41.3259,41.3259,41.3213,41.3259,7400.0
2011-06-28 14:55:00,89.75,89.76,89.75,89.75,24200.0,41.3213,41.3259,41.3213,41.3213,24200.0
2011-06-28 15:00:00,89.75,89.76,89.75,89.76,11100.0,41.3213,41.3259,41.3213,41.3259,11100.0
2011-06-28 15:05:00,89.76,89.76,89.75,89.75,26700.0,41.3259,41.3259,41.3213,41.3213,26700.0
2011-06-28 15:10:00,89.75,89.76,89.75,89.76,14700.0,41.3213,41.3259,41.3213,41.3259,14700.0
2011-06-28 15:15:00,89.75,89.79,89.75,89.79,42300.0,41.3213,41.3397,41.3213,41.3397,42300.0
2011-06-28 15:20:00,89.79,89.81,89.78,89.8,20500.0,41.3397,41.3489,41.3351,41.3443,20500.0
2011-06-28 15:25:00,89.8,89.8,89.76,89.76,35500.0,41.3443,41.3443,41.3259,41.3259,35500.0
2011-06-28 15:30:00,89.76,89.77,89.75,89.76,13800.0,41.3259,41.3305,41.3213,41.3259,13800.0
2011-06-28 15:35:00,89.75,89.76,89.75,89.75,18200.0,41.3213,41.3259,41.3213,41.3213,18200.0
2011-06-28 15:40:00,89.75,89.76,89.75,89.76,19000.0,41.3213,41.3259,41.3213,41.3259,19000.0
2011-06-28 15:45:00,89.76,89.76,89.75,89.76,28300.0,41.3259,41.3259,41.3213,41.3259,28300.0
2011-06-28 15:50:00,89.75,89.8,89.75,89.78,25400.0,41.3213,41.3443,41.3213,41.3351,25400.0
2011-06-28 15:55:00,89.77,89.79,89.75,89.78,79800.0,41.3305,41.3397,41.3213,41.3351,79800.0
2011-06-29 09:30:00,90.1,90.1,90.0,90.02,77100.0,41.4825,41.4825,41.4364,41.4456,77100.0
2011-06-29 09:35:00,90.02,90.02,89.95,89.95,7500.0,41.4456,41.4456,41.4134,41.4134,7500.0
2011-06-29 09:40:00,89.95,90.03,89.95,90.02,8700.0,41.4134,41.4502,41.4134,41.4456,8700.0
2011-06-29 09:45:00,90.02,90.04,90.0,90.02,6100.0,41.4456,41.4548,41.4364,41.4456,6100.0
2011-06-29 09:50:00,90.02,90.03,90.0,90.0,5600.0,41.4456,41.4502,41.4364,41.4364,5600.0
2011-06-29 09:55:00,90.0,90.02,89.98,90.02,7600.0,41.4364,41.4456,41.4272,41.4456,7600.0
2011-06-29 10:00:00,90.05,90.05,89.99,89.99,23000.0,41.4594,41.4594,41.4318,41.4318,23000.0
2011-06-29 10:05:00,89.98,90.01,89.95,89.97,14600.0,41.4272,41.441,41.4134,41.4226,14600.0
2011-06-29 10:10:00,89.97,90.0,89.97,90.0,3000.0,41.4226,41.4364,41.4226,41.4364,3000.0
2011-06-29 10:15:00,90.0,90.14,90.0,90.12,48100.0,41.4364,41.5009,41.4364,41.4917,48100.0
2011-06-29 10:20:00,90.1,90.15,90.1,90.15,23600.0,41.4825,41.5055,41.4825,41.5055,23600.0
2011-06-29 10:25:00,90.15,90.17,90.14,90.15,23200.0,41.5055,41.5147,41.5009,41.5055,23200.0
2011-06-29 10:30:00,90.15,90.19,90.15,90.18,14200.0,41.5055,41.5239,41.5055,41.5193,14200.0
2011-06-29 10:35:00,90.19,90.19,90.16,90.18,4900.0,41.5239,41.5239,41.5101,41.5193,4900.0
2011-06-29 10:40:00,90.16,90.2,90.16,90.18,13100.0,41.5101,41.5285,41.5101,41.5193,13100.0
2011-06-29 10:45:00,90.18,90.21,90.18,90.19,17000.0,41.5193,41.5331,41.5193,41.5239,17000.0
2011-06-29 10:50:00,90.2,90.2,90.15,90.2,7100.0,41.5285,41.5285,41.5055,41.5285,7100.0
2011-06-29 10:55:00,90.19,90.23,90.19,90.23,5200.0,41.5239,41.5423,41.5239,41.5423,5200.0
2011-06-29 11:00:00,90.22,90.24,90.21,90.22,10400.0,41.5377,41.5469,41.5331,41.5377,10400.0
2011-06-29 11:05:00,90.22,90.25,90.21,90.24,8900.0,41.5377,41.5515,41.5331,41.5469,8900.0
2011-06-29 11:10:00,90.25,90.35,90.24,90.35,69600.0,41.5515,41.5976,41.5469,41.5976,69600.0
2011-06-29 11:15:00,90.35,90.4,90.33,90.4,15500.0,41.5976,41.6206,41.5884,41.6206,15500.0
2011-06-29 11:20:00,90.4,90.45,90.39,90.45,50700.0,41.6206,41.6436,41.616,41.6436,50700.0
2011-06-29 11:25:00,90.44,90.47,90.42,90.46,48500.0,41.639,41.6528,41.6298,41.6482,48500.0
2011-06-29 11:30:00,90.46,90.5,90.45,90.49,39000.0,41.6482,41.6666,41.6436,41.662,39000.0
2011-06-29 11:35:00,90.49,90.51,90.49,90.51,29600.0,41.662,41.6712,41.662,41.6712,29600.0
2011-06-29 11:40:00,90.51,90.54,90.51,90.54,28400.0,41.6712,41.685,41.6712,41.685,28400.0
2011-06-29 11:45:00,90.54,90.61,90.53,90.61,28700.0,41.685,41.7173,41.6804,41.7173,28700.0
2011-06-29 11:50:00,90.61,90.62,90.58,90.62,57900.0,41.7173,41.7219,41.7035,41.7219,57900.0
2011-06-29 11:55:00,90.62,90.68,90.62,90.68,74400.0,41.7219,41.7495,41.7219,41.7495,74400.0
2011-06-29 12:00:00,90.67,90.67,90.62,90.64,7000.0,41.7449,41.7449,41.7219,41.7311,7000.0
2011-06-29 12:05:00,90.64,90.64,90.57,90.57,13500.0,41.7311,41.7311,41.6988,41.6988,13500.0
2011-06-29 12:10:00,90.57,90.6,90.54,90.55,7500.0,41.6988,41.7127,41.685,41.6896,7500.0
2011-06-29 12:15:00,90.52,90.59,90.5,90.58,13000.0,41.6758,41.7081,41.6666,41.7035,13000.0
2011-06-29 12:20:00,90.58,90.59,90.56,90.56,4700.0,41.7035,41.7081,41.6942,41.6942,4700.0
2011-06-29 12:25:00,90.56,90.59,90.56,90.58,7000.0,41.6942,41.7081,41.6942,41.7035,7000.0
2011-06-29 12:30:00,90.58,90.6,90.56,90.58,10000.0,41.7035,41.7127,41.6942,41.7035,10000.0
2011-06-29 12:35:00,90.57,90.58,90.57,90.58,5200.0,41.6988,41.7035,41.6988,41.7035,5200.0
2011-06-29 12:40:00,90.58,90.6,90.57,90.6,5000.0,41.7035,41.7127,41.6988,41.7127,5000.0
2011-06-29 12:45:00,90.6,90.61,90.6,90.61,6500.0,41.7127,41.7173,41.7127,41.7173,6500.0
2011-06-29 12:50:00,90.61,90.63,90.61,90.63,5600.0,41.7173,41.7265,41.7173,41.7265,5600.0
2011-06-29 12:55:00,90.63,90.65,90.63,90.64,20300.0,41.7265,41.7357,41.7265,41.7311,20300.0
2011-06-29 13:00:00,90.65,90.65,90.62,90.62,16800.0,41.7357,41.7357,41.7219,41.7219,16800.0
2011-06-29 13:05:00,90.62,90.65,90.62,90.64,30400.0,41.7219,41.7357,41.7219,41.7311,30400.0
2011-06-29 13:10:00,90.64,90.64,90.6,90.6,15000.0,41.7311,41.7311,41.7127,41.7127,15000.0
2011-06-29 13:15:00,90.6,90.6,90.58,90.6,3900.0,41.7127,41.7127,41.7035,41.7127,3900.0
2011-06-29 13:20:00,90.59,90.59,90.57,90.58,4000.0,41.7081,41.7081,41.6988,41.7035,4000.0
2011-06-29 13:25:00,90.57,90.59,90.57,90.59,3600.0,41.6988,41.7081,41.6988,41.7081,3600.0
2011-06-29 13:30:00,90.59,90.59,90.58,90.58,4500.0,41.7081,41.7081,41.7035,41.7035,4500.0
2011-06-29 13:35:00,90.57,90.58,90.57,90.57,1300.0,41.6988,41.7035,41.6988,41.6988,1300.0
2011-06-29 13:40:00,90.57,90.59,90.55,90.59,9000.0,41.6988,41.7081,41.6896,41.7081,9000.0
2011-06-29 13:45:00,90.58,90.59,90.56,90.56,3600.0,41.7035,41.7081,41.6942,41.6942,3600.0
2011-06-29 13:50:00,90.57,90.57,90.53,90.53,10800.0,41.6988,41.6988,41.6804,41.6804,10800.0
2011-06-29 13:55:00,90.53,90.55,90.53,90.55,3200.0,41.6804,41.6896,41.6804,41.6896,3200.0
2011-06-29 14:00:00,90.54,90.55,90.54,90.55,2000.0,41.685,41.6896,41.685,41.6896,2000.0
2011-06-29 14:05:00,90.55,90.57,90.54,90.55,4800.0,41.6896,41.6988,41.685,41.6896,4800.0
2011-06-29 14:10:00,90.54,90.54,90.51,90.51,5100.0,41.685,41.685,41.6712,41.6712,5100.0
2011-06-29 14:15:00,90.5,90.52,90.49,90.52,10400.0,41.6666,41.6758,41.662,41.6758,10400.0
2011-06-29 14:20:00,90.52,90.52,90.49,90.5,2700.0,41.6758,41.6758,41.662,41.6666,2700.0
2011-06-29 14:25:00,90.51,90.51,90.5,90.51,900.0,41.6712,41.6712,41.6666,41.6712,900.0
2011-06-29 14:30:00,90.51,90.51,90.5,90.51,6500.0,41.6712,41.6712,41.6666,41.6712,6500.0
2011-06-29 14:35:00,90.51,90.51,90.5,90.5,5300.0,41.6712,41.6712,41.6666,41.6666,5300.0
2011-06-29 14:40:00,90.5,90.5,90.47,90.47,4500.0,41.6666,41.6666,41.6528,41.6528,4500.0
2011-06-29 14:45:00,90.47,90.47,90.46,90.46,1600.0,41.6528,41.6528,41.6482,41.6482,1600.0
2011-06-29 14:50:00,90.46,90.53,90.46,90.53,13000.0,41.6482,41.6804,41.6482,41.6804,13000.0
2011-06-29 14:55:00,90.53,90.54,90.51,90.52,6300.0,41.6804,41.685,41.6712,41.6758,6300.0
2011-06-29 15:00:00,90.52,90.53,90.48,90.5,14900.0,41.6758,41.6804,41.6574,41.6666,14900.0
2011-06-29 15:05:00,90.51,90.56,90.49,90.55,22400.0,41.6712,41.6942,41.662,41.6896,22400.0
2011-06-29 15:10:00,90.55,90.61,90.55,90.61,19400.0,41.6896,41.7173,41.6896,41.7173,19400.0
2011-06-29 15:15:00,90.61,90.65,90.6,90.64,38400.0,41.7173,41.7357,41.7127,41.7311,38400.0
2011-06-29 15:20:00,90.64,90.65,90.63,90.64,55800.0,41.7311,41.7357,41.7265,41.7311,55800.0
2011-06-29 15:25:00,90.64,90.68,90.64,90.66,13800.0,41.7311,41.7495,41.7311,41.7403,13800.0
2011-06-29 15:30:00,90.66,90.68,90.64,90.67,12800.0,41.7403,41.7495,41.7311,41.7449,12800.0
2011-06-29 15:35:00,90.68,90.69,90.63,90.65,32700.0,41.7495,41.7541,41.7265,41.7357,32700.0
2011-06-29 15:40:00,90.65,90.67,90.6,90.66,62600.0,41.7357,41.7449,41.7127,41.7403,62600.0
2011-06-29 15:45:00,90.66,90.72,90.65,90.71,54700.0,41.7403,41.7679,41.7357,41.7633,54700.0
2011-06-29 15:50:00,90.71,90.72,90.69,90.7,53900.0,41.7633,41.7679,41.7541,41.7587,53900.0
2011-06-29 15:55:00,90.7,90.75,90.68,90.74,140500.0,41.7587,41.7817,41.7495,41.7771,140500.0
2011-06-30 09:30:00,90.71,90.77,90.7,90.77,38400.0,41.7633,41.7909,41.7587,41.7909,38400.0
2011-06-30 09:35:00,90.74,90.77,90.7,90.73,18700.0,41.7771,41.7909,41.7587,41.7725,18700.0
2011-06-30 09:40:00,90.75,90.83,90.72,90.82,27800.0,41.7817,41.8186,41.7679,41.8139,27800.0
2011-06-30 09:45:00,90.82,90.94,90.81,90.86,20200.0,41.8139,41.8692,41.8093,41.8324,20200.0
2011-06-30 09:50:00,90.85,90.88,90.82,90.86,6800.0,41.8278,41.8416,41.8139,41.8324,6800.0
2011-06-30 09:55:00,90.85,90.88,90.84,90.87,7900.0,41.8278,41.8416,41.8232,41.837,7900.0
2011-06-30 10:00:00,90.87,90.9,90.87,90.87,5600.0,41.837,41.8508,41.837,41.837,5600.0
2011-06-30 10:05:00,90.88,90.91,90.86,90.88,14800.0,41.8416,41.8554,41.8324,41.8416,14800.0
2011-06-30 10:10:00,90.89,90.89,90.85,90.85,5700.0,41.8462,41.8462,41.8278,41.8278,5700.0
2011-06-30 10:15:00,90.85,90.96,90.85,90.95,14600.0,41.8278,41.8784,41.8278,41.8738,14600.0
2011-06-30 10:20:00,90.95,91.02,90.93,91.01,81400.0,41.8738,41.906,41.8646,41.9014,81400.0
2011-06-30 10:25:00,91.02,91.05,91.02,91.03,25500.0,41.906,41.9198,41.906,41.9106,25500.0
2011-06-30 10:30:00,91.03,91.06,91.01,91.06,18300.0,41.9106,41.9244,41.9014,41.9244,18300.0
2011-06-30 10:35:00,91.04,91.06,91.03,91.05,11400.0,41.9152,41.9244,41.9106,41.9198,11400.0
2011-06-30 10:40:00,91.06,91.06,90.94,90.96,7300.0,41.9244,41.9244,41.8692,41.8784,7300.0
2011-06-30 10:45:00,90.95,90.99,90.85,90.99,14700.0,41.8738,41.8922,41.8278,41.8922,14700.0
2011-06-30 10:50:00,91.0,91.02,90.9,90.92,18600.0,41.8968,41.906,41.8508,41.86,18600.0
2011-06-30 10:55:00,90.93,90.97,90.9,90.95,10300.0,41.8646,41.883,41.8508,41.8738,10300.0
2011-06-30 11:00:00,90.92,90.95,90.89,90.95,3700.0,41.86,41.8738,41.8462,41.8738,3700.0
2011-06-30 11:05:00,90.95,91.0,90.93,90.97,8900.0,41.8738,41.8968,41.8646,41.883,8900.0
2011-06-30 11:10:00,90.97,91.03,90.97,91.01,11600.0,41.883,41.9106,41.883,41.9014,11600.0
2011-06-30 11:15:00,91.01,91.01,91.0,91.0,15900.0,41.9014,41.9014,41.8968,41.8968,15900.0
2011-06-30 11:20:00,91.0,91.03,90.97,90.97,19100.0,41.8968,41.9106,41.883,41.883,19100.0
2011-06-30 11:25:00,90.99,91.01,90.96,90.97,15400.0,41.8922,41.9014,41.8784,41.883,15400.0
2011-06-30 11:30:00,90.98,90.99,90.97,90.99,3200.0,41.8876,41.8922,41.883,41.8922,3200.0
2011-06-30 11:35:00,91.0,91.09,90.99,91.03,39300.0,41.8968,41.9383,41.8922,41.9106,39300.0
2011-06-30 11:40:00,91.03,91.09,91.03,91.09,10400.0,41.9106,41.9383,41.9106,41.9383,10400.0
2011-06-30 11:45:00,91.09,91.1,91.08,91.09,9600.0,41.9383,41.9429,41.9337,41.9383,9600.0
2011-06-30 11:50:00,91.09,91.11,91.09,91.11,12500.0,41.9383,41.9475,41.9383,41.9475,12500.0
2011-06-30 11:55:00,91.11,91.14,91.1,91.14,29200.0,41.9475,41.9613,41.9429,41.9613,29200.0
2011-06-30 12:00:00,91.14,91.19,91.13,91.19,29900.0,41.9613,41.9843,41.9567,41.9843,29900.0
2011-06-30 12:05:00,91.2,91.25,91.2,91.24,22500.0,41.9889,42.0119,41.9889,42.0073,22500.0
2011-06-30 12:10:00,91.23,91.25,91.15,91.25,37800.0,42.0027,42.0119,41.9659,42.0119,37800.0
2011-06-30 12:15:00,91.23,91.25,91.21,91.23,30200.0,42.0027,42.0119,41.9935,42.0027,30200.0
2011-06-30 12:20:00,91.23,91.24,91.22,91.24,21200.0,42.0027,42.0073,41.9981,42.0073,21200.0
2011-06-30 12:25:00,91.23,91.25,91.23,91.25,17400.0,42.0027,42.0119,42.0027,42.0119,17400.0
2011-06-30 12:30:00,91.25,91.25,91.23,91.24,11600.0,42.0119,42.0119,42.0027,42.0073,11600.0
2011-06-30 12:35:00,91.23,91.24,91.19,91.22,24200.0,42.0027,42.0073,41.9843,41.9981,24200.0
2011-06-30 12:40:00,91.21,91.22,91.21,91.22,12400.0,41.9935,41.9981,41.9935,41.9981,12400.0
2011-06-30 12:45:00,91.22,91.22,91.21,91.22,9700.0,41.9981,41.9981,41.9935,41.9981,9700.0
2011-06-30 12:50:00,91.22,91.22,91.21,91.22,12300.0,41.9981,41.9981,41.9935,41.9981,12300.0
2011-06-30 12:55:00,91.22,91.22,91.21,91.22,11000.0,41.9981,41.9981,41.9935,41.9981,11000.0
2011-06-30 13:00:00,91.22,91.26,91.21,91.26,10200.0,41.9981,42.0165,41.9935,42.0165,10200.0
2011-06-30 13:05:00,91.26,91.29,91.26,91.29,11100.0,42.0165,42.0303,42.0165,42.0303,11100.0
2011-06-30 13:10:00,91.29,91.29,91.26,91.28,17900.0,42.0303,42.0303,42.0165,42.0257,17900.0
2011-06-30 13:15:00,91.28,91.29,91.27,91.29,4300.0,42.0257,42.0303,42.0211,42.0303,4300.0
2011-06-30 13:20:00,91.28,91.3,91.28,91.3,12400.0,42.0257,42.0349,42.0257,42.0349,12400.0
2011-06-30 13:25:00,91.3,91.3,91.27,91.27,20900.0,42.0349,42.0349,42.0211,42.0211,20900.0
2011-06-30 13:30:00,91.27,91.29,91.26,91.28,11300.0,42.0211,42.0303,42.0165,42.0257,11300.0
2011-06-30 13:35:00,91.28,91.29,91.25,91.29,10200.0,42.0257,42.0303,42.0119,42.0303,10200.0
2011-06-30 13:40:00,91.28,91.3,91.26,91.28,9400.0,42.0257,42.0349,42.0165,42.0257,9400.0
2011-06-30 13:45:00,91.28,91.28,91.27,91.28,5200.0,42.0257,42.0257,42.0211,42.0257,5200.0
2011-06-30 13:50:00,91.28,91.28,91.27,91.28,7900.0,42.0257,42.0257,42.0211,42.0257,7900.0
2011-06-30 13:55:00,91.27,91.29,91.27,91.28,8200.0,42.0211,42.0303,42.0211,42.0257,8200.0
2011-06-30 14:00:00,91.28,91.29,91.27,91.27,13800.0,42.0257,42.0303,42.0211,42.0211,13800.0
2011-06-30 14:05:00,91.27,91.29,91.27,91.28,15400.0,42.0211,42.0303,42.0211,42.0257,15400.0
2011-06-30 14:10:00,91.28,91.35,91.27,91.35,74900.0,42.0257,42.058,42.0211,42.058,74900.0
2011-06-30 14:15:00,91.35,91.39,91.35,91.39,25600.0,42.058,42.0764,42.058,42.0764,25600.0
2011-06-30 14:20:00,91.39,91.43,91.38,91.43,35100.0,42.0764,42.0948,42.0718,42.0948,35100.0
2011-06-30 14:25:00,91.43,91.44,91.42,91.44,29600.0,42.0948,42.0994,42.0902,42.0994,29600.0
2011-06-30 14:30:00,91.43,91.46,91.43,91.46,35300.0,42.0948,42.1086,42.0948,42.1086,35300.0
2011-06-30 14:35:00,91.46,91.5,91.46,91.49,12800.0,42.1086,42.127,42.1086,42.1224,12800.0
2011-06-30 14:40:00,91.49,91.52,91.49,91.52,35700.0,42.1224,42.1362,42.1224,42.1362,35700.0
2011-06-30 14:45:00,91.52,91.52,91.47,91.5,34300.0,42.1362,42.1362,42.1132,42.127,34300.0
2011-06-30 14:50:00,91.5,91.5,91.48,91.5,30300.0,42.127,42.127,42.1178,42.127,30300.0
2011-06-30 14:55:00,91.5,91.54,91.49,91.54,29200.0,42.127,42.1454,42.1224,42.1454,29200.0
2011-06-30 15:00:00,91.54,91.55,91.53,91.55,47400.0,42.1454,42.15,42.1408,42.15,47400.0
2011-06-30 15:05:00,91.55,91.57,91.54,91.57,31500.0,42.15,42.1593,42.1454,42.1593,31500.0
2011-06-30 15:10:00,91.57,91.57,91.53,91.53,41700.0,42.1593,42.1593,42.1408,42.1408,41700.0
2011-06-30 15:15:00,91.53,91.54,91.51,91.52,31500.0,42.1408,42.1454,42.1316,42.1362,31500.0
2011-06-30 15:20:00,91.52,91.53,91.52,91.52,20900.0,42.1362,42.1408,42.1362,42.1362,20900.0
2011-06-30 15:25:00,91.52,91.54,91.52,91.54,23000.0,42.1362,42.1454,42.1362,42.1454,23000.0
2011-06-30 15:30:00,91.53,91.55,91.53,91.53,64500.0,42.1408,42.15,42.1408,42.1408,64500.0
2011-06-30 15:35:00,91.54,91.54,91.5,91.53,52900.0,42.1454,42.1454,42.127,42.1408,52900.0
2011-06-30 15:40:00,91.53,91.54,91.3,91.49,100000.0,42.1408,42.1454,42.0349,42.1224,100000.0
2011-06-30 15:45:00,91.52,91.6,91.52,91.59,188700.0,42.1362,42.1731,42.1362,42.1685,188700.0
2011-06-30 15:50:00,91.58,91.6,91.58,91.6,96300.0,42.1639,42.1731,42.1639,42.1731,96300.0
2011-06-30 15:55:00,91.59,91.6,91.33,91.33,166000.0,42.1685,42.1731,42.0488,42.0488,166000.0
2011-07-01 09:30:00,91.39,91.39,90.96,91.07,215200.0,42.3446,42.3446,42.1454,42.1964,215200.0
2011-07-01 09:35:00,91.07,91.07,90.94,91.02,19800.0,42.1964,42.1964,42.1361,42.1732,19800.0
2011-07-01 09:40:00,91.0,91.03,90.84,90.9,20300.0,42.1639,42.1778,42.0898,42.1176,20300.0
2011-07-01 09:45:00,90.91,91.02,90.89,91.01,11300.0,42.1222,42.1732,42.113,42.1686,11300.0
2011-07-01 09:50:00,91.01,91.02,90.93,90.93,7800.0,42.1686,42.1732,42.1315,42.1315,7800.0
2011-07-01 09:55:00,91.0,91.08,91.0,91.07,8500.0,42.1639,42.201,42.1639,42.1964,8500.0
2011-07-01 10:00:00,91.04,91.15,91.04,91.15,65700.0,42.1825,42.2334,42.1825,42.2334,65700.0
2011-07-01 10:05:00,91.15,91.16,91.11,91.13,67200.0,42.2334,42.2381,42.2149,42.2242,67200.0
2011-07-01 10:10:00,91.13,91.15,91.13,91.15,62400.0,42.2242,42.2334,42.2242,42.2334,62400.0
2011-07-01 10:15:00,91.15,91.17,91.14,91.17,38900.0,42.2334,42.2427,42.2288,42.2427,38900.0
2011-07-01 10:20:00,91.17,91.17,91.09,91.15,18600.0,42.2427,42.2427,42.2056,42.2334,18600.0
2011-07-01 10:25:00,91.15,91.17,91.15,91.17,7900.0,42.2334,42.2427,42.2334,42.2427,7900.0
2011-07-01 10:30:00,91.17,91.18,91.16,91.18,5300.0,42.2427,42.2473,42.2381,42.2473,5300.0
2011-07-01 10:35:00,91.18,91.18,91.18,91.18,7600.0,42.2473,42.2473,42.2473,42.2473,7600.0
2011-07-01 10:40:00,91.18,91.19,91.18,91.19,9600.0,42.2473,42.252,42.2473,42.252,9600.0
2011-07-01 10:45:00,91.19,91.19,91.14,91.15,10300.0,42.252,42.252,42.2288,42.2334,10300.0
2011-07-01 10:50:00,91.15,91.18,91.14,91.18,20000.0,42.2334,42.2473,42.2288,42.2473,20000.0
2011-07-01 10:55:00,91.18,91.18,91.17,91.17,2900.0,42.2473,42.2473,42.2427,42.2427,2900.0
2011-07-01 11:00:00,91.18,91.18,91.16,91.18,9700.0,42.2473,42.2473,42.2381,42.2473,9700.0
2011-07-01 11:05:00,91.18,91.18,91.17,91.18,5800.0,42.2473,42.2473,42.2427,42.2473,5800.0
2011-07-01 11:10:00,91.18,91.26,91.18,91.25,217600.0,42.2473,42.2844,42.2473,42.2798,217600.0
2011-07-01 11:15:00,91.25,91.26,91.24,91.26,5200.0,42.2798,42.2844,42.2751,42.2844,5200.0
2011-07-01 11:20:00,91.26,91.26,91.21,91.25,7900.0,42.2844,42.2844,42.2612,42.2798,7900.0
2011-07-01 11:25:00,91.25,91.26,91.25,91.26,8100.0,42.2798,42.2844,42.2798,42.2844,8100.0
2011-07-01 11:30:00,91.25,91.27,91.24,91.27,7300.0,42.2798,42.289,42.2751,42.289,7300.0
2011-07-01 11:35:00,91.26,91.29,91.22,91.26,22700.0,42.2844,42.2983,42.2659,42.2844,22700.0
2011-07-01 11:40:00,91.27,91.27,91.26,91.26,15700.0,42.289,42.289,42.2844,42.2844,15700.0
2011-07-01 11:45:00,91.25,91.25,91.22,91.23,3400.0,42.2798,42.2798,42.2659,42.2705,3400.0
2011-07-01 11:50:00,91.24,91.26,91.23,91.26,29200.0,42.2751,42.2844,42.2705,42.2844,29200.0
2011-07-01 11:55:00,91.26,91.27,91.25,91.26,4000.0,42.2844,42.289,42.2798,42.2844,4000.0
2011-07-01 12:00:00,91.25,91.28,91.25,91.26,15100.0,42.2798,42.2937,42.2798,42.2844,15100.0
2011-07-01 12:05:00,91.27,91.28,91.26,91.28,4300.0,42.289,42.2937,42.2844,42.2937,4300.0
2011-07-01 12:10:00,91.28,91.3,91.28,91.3,3400.0,42.2937,42.3029,42.2937,42.3029,3400.0
2011-07-01 12:15:00,91.3,91.3,91.29,91.3,15200.0,42.3029,42.3029,42.2983,42.3029,15200.0
2011-07-01 12:20:00,91.3,91.31,91.29,91.29,6000.0,42.3029,42.3076,42.2983,42.2983,6000.0
2011-07-01 12:25:00,91.3,91.37,91.29,91.37,14300.0,42.3029,42.3354,42.2983,42.3354,14300.0
2011-07-01 12:30:00,91.35,91.36,91.32,91.32,3000.0,42.3261,42.3307,42.3122,42.3122,3000.0
2011-07-01 12:35:00,91.31,91.31,91.3,91.31,3600.0,42.3076,42.3076,42.3029,42.3076,3600.0
2011-07-01 12:40:00,91.31,91.34,91.3,91.33,27100.0,42.3076,42.3215,42.3029,42.3168,27100.0
2011-07-01 12:45:00,91.32,91.33,91.32,91.32,2500.0,42.3122,42.3168,42.3122,42.3122,2500.0
2011-07-01 12:50:00,91.32,91.35,91.32,91.35,8600.0,42.3122,42.3261,42.3122,42.3261,8600.0
2011-07-01 12:55:00,91.35,91.35,91.34,91.34,5200.0,42.3261,42.3261,42.3215,42.3215,5200.0
2011-07-01 13:00:00,91.34,91.35,91.33,91.34,11400.0,42.3215,42.3261,42.3168,42.3215,11400.0
2011-07-01 13:05:00,91.35,91.38,91.34,91.38,6400.0,42.3261,42.34,42.3215,42.34,6400.0
2011-07-01 13:10:00,91.38,91.38,91.36,91.36,2200.0,42.34,42.34,42.3307,42.3307,2200.0
2011-07-01 13:15:00,91.35,91.38,91.35,91.38,3300.0,42.3261,42.34,42.3261,42.34,3300.0
2011-07-01 13:20:00,91.37,91.4,91.37,91.39,3700.0,42.3354,42.3493,42.3354,42.3446,3700.0
2011-07-01 13:25:00,91.4,91.4,91.35,91.37,3100.0,42.3493,42.3493,42.3261,42.3354,3100.0
2011-07-01 13:30:00,91.37,91.4,91.36,91.38,3300.0,42.3354,42.3493,42.3307,42.34,3300.0
2011-07-01 13:35:00,91.37,91.38,91.35,91.38,1500.0,42.3354,42.34,42.3261,42.34,1500.0
2011-07-01 13:40:00,91.36,91.38,91.34,91.38,5200.0,42.3307,42.34,42.3215,42.34,5200.0
2011-07-01 13:45:00,91.37,91.41,91.37,91.4,13200.0,42.3354,42.3539,42.3354,42.3493,13200.0
2011-07-01 13:50:00,91.4,91.41,91.37,91.41,5400.0,42.3493,42.3539,42.3354,42.3539,5400.0
2011-07-01 13:55:00,91.41,91.42,91.39,91.39,21200.0,42.3539,42.3585,42.3446,42.3446,21200.0
2011-07-01 14:00:00,91.4,91.4,91.37,91.39,14000.0,42.3493,42.3493,42.3354,42.3446,14000.0
2011-07-01 14:05:00,91.39,91.4,91.38,91.4,2800.0,42.3446,42.3493,42.34,42.3493,2800.0
2011-07-01 14:10:00,91.39,91.39,91.36,91.36,8200.0,42.3446,42.3446,42.3307,42.3307,8200.0
2011-07-01 14:15:00,91.36,91.39,91.36,91.38,4800.0,42.3307,42.3446,42.3307,42.34,4800.0
2011-07-01 14:20:00,91.38,91.39,91.34,91.37,7800.0,42.34,42.3446,42.3215,42.3354,7800.0
2011-07-01 14:25:00,91.38,91.38,91.33,91.35,4500.0,42.34,42.34,42.3168,42.3261,4500.0
2011-07-01 14:30:00,91.36,91.4,91.36,91.4,4700.0,42.3307,42.3493,42.3307,42.3493,4700.0
2011-07-01 14:35:00,91.4,91.42,91.4,91.42,7700.0,42.3493,42.3585,42.3493,42.3585,7700.0
2011-07-01 14:40:00,91.41,91.42,91.41,91.41,7500.0,42.3539,42.3585,42.3539,42.3539,7500.0
2011-07-01 14:45:00,91.41,91.44,91.41,91.44,6800.0,42.3539,42.3678,42.3539,42.3678,6800.0
2011-07-01 14:50:00,91.44,91.44,91.42,91.44,2900.0,42.3678,42.3678,42.3585,42.3678,2900.0
2011-07-01 14:55:00,91.44,91.44,91.43,91.44,2200.0,42.3678,42.3678,42.3632,42.3678,2200.0
2011-07-01 15:00:00,91.44,91.44,91.4,91.44,8000.0,42.3678,42.3678,42.3493,42.3678,8000.0
2011-07-01 15:05:00,91.44,91.45,91.43,91.44,3500.0,42.3678,42.3724,42.3632,42.3678,3500.0
2011-07-01 15:10:00,91.44,91.44,91.43,91.44,2900.0,42.3678,42.3678,42.3632,42.3678,2900.0
2011-07-01 15:15:00,91.44,91.45,91.43,91.44,4200.0,42.3678,42.3724,42.3632,42.3678,4200.0
2011-07-01 15:20:00,91.43,91.44,91.41,91.42,20000.0,42.3632,42.3678,42.3539,42.3585,20000.0
2011-07-01 15:25:00,91.42,91.42,91.38,91.4,20800.0,42.3585,42.3585,42.34,42.3493,20800.0
2011-07-01 15:30:00,91.4,91.42,91.39,91.42,17500.0,42.3493,42.3585,42.3446,42.3585,17500.0
2011-07-01 15:35:00,91.42,91.44,91.4,91.42,20600.0,42.3585,42.3678,42.3493,42.3585,20600.0
2011-07-01 15:40:00,91.42,91.44,91.4,91.41,19700.0,42.3585,42.3678,42.3493,42.3539,19700.0
2011-07-01 15:45:00,91.41,91.45,91.4,91.43,20200.0,42.3539,42.3724,42.3493,42.3632,20200.0
2011-07-01 15:50:00,91.43,91.43,91.36,91.41,22300.0,42.3632,42.3632,42.3307,42.3539,22300.0
2011-07-01 15:55:00,91.41,91.41,91.16,91.2,108100.0,42.3539,42.3539,42.2381,42.2566,108100.0
2011-07-05 09:30:00,91.06,91.13,90.93,90.95,54800.0,42.1917,42.2242,42.1315,42.1408,54800.0
2011-07-05 09:35:00,90.94,91.01,90.91,90.96,23700.0,42.1361,42.1686,42.1222,42.1454,23700.0
2011-07-05 09:40:00,91.0,91.0,90.91,90.93,13400.0,42.1639,42.1639,42.1222,42.1315,13400.0
2011-07-05 09:45:00,90.93,90.97,90.92,90.96,6400.0,42.1315,42.15,42.1269,42.1454,6400.0
2011-07-05 09:50:00,90.95,90.96,90.92,90.93,9400.0,42.1408,42.1454,42.1269,42.1315,9400.0
2011-07-05 09:55:00,90.93,91.0,90.92,91.0,12700.0,42.1315,42.1639,42.1269,42.1639,12700.0
2011-07-05 10:00:00,90.98,91.01,90.95,91.01,16200.0,42.1547,42.1686,42.1408,42.1686,16200.0
2011-07-05 10:05:00,91.01,91.03,91.0,91.02,9700.0,42.1686,42.1778,42.1639,42.1732,9700.0
2011-07-05 10:10:00,91.01,91.07,91.01,91.07,15100.0,42.1686,42.1964,42.1686,42.1964,15100.0
2011-07-05 10:15:00,91.06,91.07,90.99,91.0,53400.0,42.1917,42.1964,42.1593,42.1639,53400.0
2011-07-05 10:20:00,90.99,91.0,90.92,90.92,19700.0,42.1593,42.1639,42.1269,42.1269,19700.0
2011-07-05 10:25:00,90.93,90.98,90.92,90.97,9700.0,42.1315,42.1547,42.1269,42.15,9700.0
2011-07-05 10:30:00,90.96,91.01,90.96,91.0,4900.0,42.1454,42.1686,42.1454,42.1639,4900.0
2011-07-05 10:35:00,91.0,91.01,91.0,91.01,5100.0,42.1639,42.1686,42.1639,42.1686,5100.0
2011-07-05 10:40:00,91.0,91.03,91.0,91.03,8400.0,42.1639,42.1778,42.1639,42.1778,8400.0
2011-07-05 10:45:00,91.03,91.03,91.02,91.02,3300.0,42.1778,42.1778,42.1732,42.1732,3300.0
2011-07-05 10:50:00,91.0,91.0,91.0,91.0,17500.0,42.1639,42.1639,42.1639,42.1639,17500.0
2011-07-05 10:55:00,91.01,91.01,91.0,91.01,5400.0,42.1686,42.1686,42.1639,42.1686,5400.0
2011-07-05 11:00:00,91.0,91.01,91.0,91.0,3800.0,42.1639,42.1686,42.1639,42.1639,3800.0
2011-07-05 11:05:00,91.01,91.04,91.0,91.03,17700.0,42.1686,42.1825,42.1639,42.1778,17700.0
2011-07-05 11:10:00,91.04,91.05,91.03,91.05,12700.0,42.1825,42.1871,42.1778,42.1871,12700.0
2011-07-05 11:15:00,91.05,91.07,91.04,91.07,9700.0,42.1871,42.1964,42.1825,42.1964,9700.0
2011-07-05 11:20:00,91.06,91.07,91.06,91.07,3000.0,42.1917,42.1964,42.1917,42.1964,3000.0
2011-07-05 11:25:00,91.07,91.07,91.06,91.07,2700.0,42.1964,42.1964,42.1917,42.1964,2700.0
2011-07-05 11:30:00,91.06,91.07,91.06,91.07,2300.0,42.1917,42.1964,42.1917,42.1964,2300.0
2011-07-05 11:35:00,91.07,91.09,91.07,91.09,7200.0,42.1964,42.2056,42.1964,42.2056,7200.0
2011-07-05 11:40:00,91.09,91.1,91.08,91.1,7800.0,42.2056,42.2103,42.201,42.2103,7800.0
2011-07-05 11:45:00,91.1,91.14,91.09,91.14,5600.0,42.2103,42.2288,42.2056,42.2288,5600.0
2011-07-05 11:50:00,91.14,91.14,91.13,91.13,4000.0,42.2288,42.2288,42.2242,42.2242,4000.0
2011-07-05 11:55:00,91.14,91.14,91.1,91.11,156300.0,42.2288,42.2288,42.2103,42.2149,156300.0
2011-07-05 12:00:00,91.11,91.12,91.1,91.12,3500.0,42.2149,42.2195,42.2103,42.2195,3500.0
2011-07-05 12:05:00,91.11,91.11,91.07,91.1,7100.0,42.2149,42.2149,42.1964,42.2103,7100.0
2011-07-05 12:10:00,91.08,91.13,91.08,91.13,6100.0,42.201,42.2242,42.201,42.2242,6100.0
2011-07-05 12:15:00,91.11,91.12,91.06,91.08,10000.0,42.2149,42.2195,42.1917,42.201,10000.0
2011-07-05 12:20:00,91.08,91.13,91.07,91.12,5700.0,42.201,42.2242,42.1964,42.2195,5700.0
2011-07-05 12:25:00,91.13,91.18,91.11,91.18,21200.0,42.2242,42.2473,42.2149,42.2473,21200.0
2011-07-05 12:30:00,91.18,91.2,91.17,91.18,9600.0,42.2473,42.2566,42.2427,42.2473,9600.0
2011-07-05 12:35:00,91.19,91.2,91.19,91.2,6700.0,42.252,42.2566,42.252,42.2566,6700.0
2011-07-05 12:40:00,91.2,91.23,91.2,91.23,7100.0,42.2566,42.2705,42.2566,42.2705,7100.0
2011-07-05 12:45:00,91.23,91.24,91.23,91.24,7500.0,42.2705,42.2751,42.2705,42.2751,7500.0
2011-07-05 12:50:00,91.24,91.24,91.23,91.23,3700.0,42.2751,42.2751,42.2705,42.2705,3700.0
2011-07-05 12:55:00,91.24,91.24,91.23,91.24,10500.0,42.2751,42.2751,42.2705,42.2751,10500.0
2011-07-05 13:00:00,91.24,91.27,91.24,91.27,15000.0,42.2751,42.289,42.2751,42.289,15000.0
2011-07-05 13:05:00,91.27,91.28,91.27,91.28,3800.0,42.289,42.2937,42.289,42.2937,3800.0
2011-07-05 13:10:00,91.28,91.28,91.26,91.27,3700.0,42.2937,42.2937,42.2844,42.289,3700.0
2011-07-05 13:15:00,91.27,91.29,91.26,91.29,8400.0,42.289,42.2983,42.2844,42.2983,8400.0
2011-07-05 13:20:00,91.29,91.3,91.28,91.3,6500.0,42.2983,42.3029,42.2937,42.3029,6500.0
2011-07-05 13:25:00,91.3,91.31,91.29,91.3,11900.0,42.3029,42.3076,42.2983,42.3029,11900.0
2011-07-05 13:30:00,91.29,91.31,91.29,91.31,7200.0,42.2983,42.3076,42.2983,42.3076,7200.0
2011-07-05 13:35:00,91.31,91.31,91.3,91.31,14000.0,42.3076,42.3076,42.3029,42.3076,14000.0
2011-07-05 13:40:00,91.31,91.31,91.3,91.31,8200.0,42.3076,42.3076,42.3029,42.3076,8200.0
2011-07-05 13:45:00,91.31,91.32,91.3,91.31,8800.0,42.3076,42.3122,42.3029,42.3076,8800.0
2011-07-05 13:50:00,91.31,91.32,91.29,91.31,15900.0,42.3076,42.3122,42.2983,42.3076,15900.0
2011-07-05 13:55:00,91.31,91.32,91.3,91.32,17900.0,42.3076,42.3122,42.3029,42.3122,17900.0
2011-07-05 14:00:00,91.32,91.32,91.23,91.3,20000.0,42.3122,42.3122,42.2705,42.3029,20000.0
2011-07-05 14:05:00,91.29,91.3,91.23,91.29,22200.0,42.2983,42.3029,42.2705,42.2983,22200.0
2011-07-05 14:10:00,91.29,91.29,91.27,91.29,14200.0,42.2983,42.2983,42.289,42.2983,14200.0
2011-07-05 14:15:00,91.29,91.29,91.25,91.28,17100.0,42.2983,42.2983,42.2798,42.2937,17100.0
2011-07-05 14:20:00,91.26,91.27,91.22,91.25,23500.0,42.2844,42.289,42.2659,42.2798,23500.0
2011-07-05 14:25:00,91.25,91.26,91.24,91.26,10000.0,42.2798,42.2844,42.2751,42.2844,10000.0
2011-07-05 14:30:00,91.25,91.28,91.25,91.27,24500.0,42.2798,42.2937,42.2798,42.289,24500.0
2011-07-05 14:35:00,91.27,91.29,91.27,91.28,16200.0,42.289,42.2983,42.289,42.2937,16200.0
2011-07-05 14:40:00,91.28,91.29,91.28,91.29,18700.0,42.2937,42.2983,42.2937,42.2983,18700.0
2011-07-05 14:45:00,91.29,91.29,91.27,91.28,23500.0,42.2983,42.2983,42.289,42.2937,23500.0
2011-07-05 14:50:00,91.28,91.29,91.27,91.27,21100.0,42.2937,42.2983,42.289,42.289,21100.0
2011-07-05 14:55:00,91.27,91.28,91.25,91.26,96800.0,42.289,42.2937,42.2798,42.2844,96800.0
2011-07-05 15:00:00,91.26,91.26,91.23,91.25,21500.0,42.2844,42.2844,42.2705,42.2798,21500.0
2011-07-05 15:05:00,91.25,91.25,91.23,91.25,73200.0,42.2798,42.2798,42.2705,42.2798,73200.0
2011-07-05 15:10:00,91.24,91.27,91.24,91.25,30200.0,42.2751,42.289,42.2751,42.2798,30200.0
2011-07-05 15:15:00,91.25,91.26,91.24,91.26,23300.0,42.2798,42.2844,42.2751,42.2844,23300.0
2011-07-05 15:20:00,91.26,91.28,91.25,91.28,35800.0,42.2844,42.2937,42.2798,42.2937,35800.0
2011-07-05 15:25:00,91.28,91.29,91.27,91.28,33100.0,42.2937,42.2983,42.289,42.2937,33100.0
2011-07-05 15:30:00,91.29,91.29,91.28,91.29,35200.0,42.2983,42.2983,42.2937,42.2983,35200.0
2011-07-05 15:35:00,91.29,91.3,91.28,91.3,23800.0,42.2983,42.3029,42.2937,42.3029,23800.0
2011-07-05 15:40:00,91.3,91.32,91.3,91.32,23200.0,42.3029,42.3122,42.3029,42.3122,23200.0
2011-07-05 15:45:00,91.31,91.32,91.28,91.3,50100.0,42.3076,42.3122,42.2937,42.3029,50100.0
2011-07-05 15:50:00,91.3,91.33,91.29,91.31,118800.0,42.3029,42.3168,42.2983,42.3076,118800.0
2011-07-05 15:55:00,91.3,91.34,91.29,91.33,78600.0,42.3029,42.3215,42.2983,42.3168,78600.0
2011-07-06 09:30:00,90.99,91.17,90.99,91.13,26100.0,42.1593,42.2427,42.1593,42.2242,26100.0
2011-07-06 09:35:00,91.14,91.14,90.99,90.99,36400.0,42.2288,42.2288,42.1593,42.1593,36400.0
2011-07-06 09:40:00,91.0,91.0,90.92,90.95,16900.0,42.1639,42.1639,42.1269,42.1408,16900.0
2011-07-06 09:45:00,90.95,91.06,90.93,91.04,43000.0,42.1408,42.1917,42.1315,42.1825,43000.0
2011-07-06 09:50:00,91.06,91.08,91.05,91.07,18500.0,42.1917,42.201,42.1871,42.1964,18500.0
2011-07-06 09:55:00,91.06,91.1,91.05,91.1,20400.0,42.1917,42.2103,42.1871,42.2103,20400.0
2011-07-06 10:00:00,91.1,91.13,91.03,91.06,39100.0,42.2103,42.2242,42.1778,42.1917,39100.0
2011-07-06 10:05:00,91.06,91.07,91.04,91.07,25800.0,42.1917,42.1964,42.1825,42.1964,25800.0
2011-07-06 10:10:00,91.07,91.08,91.06,91.07,20500.0,42.1964,42.201,42.1917,42.1964,20500.0
2011-07-06 10:15:00,91.07,91.08,91.05,91.06,8100.0,42.1964,42.201,42.1871,42.1917,8100.0
2011-07-06 10:20:00,91.06,91.06,90.96,91.02,34500.0,42.1917,42.1917,42.1454,42.1732,34500.0
2011-07-06 10:25:00,91.01,91.05,90.98,91.04,8400.0,42.1686,42.1871,42.1547,42.1825,8400.0
2011-07-06 10:30:00,91.05,91.09,91.04,91.09,14500.0,42.1871,42.2056,42.1825,42.2056,14500.0
2011-07-06 10:35:00,91.09,91.12,91.06,91.11,27800.0,42.2056,42.2195,42.1917,42.2149,27800.0
2011-07-06 10:40:00,91.11,91.12,91.1,91.12,7600.0,42.2149,42.2195,42.2103,42.2195,7600.0
2011-07-06 10:45:00,91.12,91.12,91.06,91.07,15300.0,42.2195,42.2195,42.1917,42.1964,15300.0
2011-07-06 10:50:00,91.07,91.12,91.06,91.12,12400.0,42.1964,42.2195,42.1917,42.2195,12400.0
2011-07-06 10:55:00,91.12,91.16,91.11,91.16,78800.0,42.2195,42.2381,42.2149,42.2381,78800.0
2011-07-06 11:00:00,91.16,91.16,91.11,91.11,19600.0,42.2381,42.2381,42.2149,42.2149,19600.0
2011-07-06 11:05:00,91.12,91.13,91.09,91.09,4900.0,42.2195,42.2242,42.2056,42.2056,4900.0
2011-07-06 11:10:00,91.09,91.15,91.09,91.15,6300.0,42.2056,42.2334,42.2056,42.2334,6300.0
2011-07-06 11:15:00,91.15,91.15,91.14,91.15,7100.0,42.2334,42.2334,42.2288,42.2334,7100.0
2011-07-06 11:20:00,91.15,91.18,91.15,91.18,13900.0,42.2334,42.2473,42.2334,42.2473,13900.0
2011-07-06 11:25:00,91.17,91.18,91.16,91.16,23400.0,42.2427,42.2473,42.2381,42.2381,23400.0
2011-07-06 11:30:00,91.15,91.17,91.12,91.17,10800.0,42.2334,42.2427,42.2195,42.2427,10800.0
2011-07-06 11:35:00,91.17,91.22,91.17,91.21,18000.0,42.2427,42.2659,42.2427,42.2612,18000.0
2011-07-06 11:40:00,91.2,91.21,91.14,91.2,14700.0,42.2566,42.2612,42.2288,42.2566,14700.0
2011-07-06 11:45:00,91.18,91.24,91.18,91.23,11500.0,42.2473,42.2751,42.2473,42.2705,11500.0
2011-07-06 11:50:00,91.24,91.24,91.21,91.23,9300.0,42.2751,42.2751,42.2612,42.2705,9300.0
2011-07-06 11:55:00,91.22,91.23,91.19,91.23,17600.0,42.2659,42.2705,42.252,42.2705,17600.0
2011-07-06 12:00:00,91.23,91.27,91.23,91.26,10100.0,42.2705,42.289,42.2705,42.2844,10100.0
2011-07-06 12:05:00,91.26,91.3,91.25,91.3,23100.0,42.2844,42.3029,42.2798,42.3029,23100.0
2011-07-06 12:10:00,91.3,91.31,91.3,91.31,12500.0,42.3029,42.3076,42.3029,42.3076,12500.0
2011-07-06 12:15:00,91.31,91.31,91.3,91.31,13800.0,42.3076,42.3076,42.3029,42.3076,13800.0
2011-07-06 12:20:00,91.31,91.31,91.31,91.31,4000.0,42.3076,42.3076,42.3076,42.3076,4000.0
2011-07-06 12:25:00,91.31,91.31,91.3,91.31,10200.0,42.3076,42.3076,42.3029,42.3076,10200.0
2011-07-06 12:30:00,91.31,91.31,91.27,91.28,18300.0,42.3076,42.3076,42.289,42.2937,18300.0
2011-07-06 12:35:00,91.28,91.3,91.28,91.3,5600.0,42.2937,42.3029,42.2937,42.3029,5600.0
2011-07-06 12:40:00,91.3,91.3,91.29,91.3,8900.0,42.3029,42.3029,42.2983,42.3029,8900.0
2011-07-06 12:45:00,91.3,91.31,91.3,91.3,8700.0,42.3029,42.3076,42.3029,42.3029,8700.0
2011-07-06 12:50:00,91.3,91.3,91.29,91.3,11400.0,42.3029,42.3029,42.2983,42.3029,11400.0
2011-07-06 12:55:00,91.3,91.35,91.29,91.34,66700.0,42.3029,42.3261,42.2983,42.3215,66700.0
2011-07-06 13:00:00,91.36,91.36,91.33,91.35,13100.0,42.3307,42.3307,42.3168,42.3261,13100.0
2011-07-06 13:05:00,91.35,91.36,91.34,91.35,6500.0,42.3261,42.3307,42.3215,42.3261,6500.0
2011-07-06 13:10:00,91.34,91.34,91.3,91.3,13400.0,42.3215,42.3215,42.3029,42.3029,13400.0
2011-07-06 13:15:00,91.3,91.31,91.28,91.3,14100.0,42.3029,42.3076,42.2937,42.3029,14100.0
2011-07-06 13:20:00,91.29,91.3,91.26,91.28,13600.0,42.2983,42.3029,42.2844,42.2937,13600.0
2011-07-06 13:25:00,91.28,91.3,91.28,91.3,4800.0,42.2937,42.3029,42.2937,42.3029,4800.0
2011-07-06 13:30:00,91.3,91.31,91.29,91.3,16900.0,42.3029,42.3076,42.2983,42.3029,16900.0
2011-07-06 13:35:00,91.3,91.31,91.29,91.3,42600.0,42.3029,42.3076,42.2983,42.3029,42600.0
2011-07-06 13:40:00,91.31,91.32,91.31,91.32,14000.0,42.3076,42.3122,42.3076,42.3122,14000.0
2011-07-06 13:45:00,91.32,91.33,91.31,91.33,4400.0,42.3122,42.3168,42.3076,42.3168,4400.0
2011-07-06 13:50:00,91.33,91.36,91.32,91.36,30000.0,42.3168,42.3307,42.3122,42.3307,30000.0
2011-07-06 13:55:00,91.36,91.38,91.35,91.38,21400.0,42.3307,42.34,42.3261,42.34,21400.0
2011-07-06 14:00:00,91.38,91.38,91.34,91.35,18500.0,42.34,42.34,42.3215,42.3261,18500.0
2011-07-06 14:05:00,91.35,91.35,91.32,91.32,18900.0,42.3261,42.3261,42.3122,42.3122,18900.0
2011-07-06 14:10:00,91.31,91.32,91.29,91.31,12500.0,42.3076,42.3122,42.2983,42.3076,12500.0
2011-07-06 14:15:00,91.31,91.32,91.28,91.29,13100.0,42.3076,42.3122,42.2937,42.2983,13100.0
2011-07-06 14:20:00,91.29,91.31,91.28,91.3,7300.0,42.2983,42.3076,42.2937,42.3029,7300.0
2011-07-06 14:25:00,91.31,91.33,91.31,91.33,5600.0,42.3076,42.3168,42.3076,42.3168,5600.0
2011-07-06 14:30:00,91.32,91.32,91.29,91.31,12500.0,42.3122,42.3122,42.2983,42.3076,12500.0
2011-07-06 14:35:00,91.31,91.34,91.31,91.34,16100.0,42.3076,42.3215,42.3076,42.3215,16100.0
2011-07-06 14:40:00,91.34,91.34,91.34,91.34,10200.0,42.3215,42.3215,42.3215,42.3215,10200.0
2011-07-06 14:45:00,91.34,91.34,91.34,91.34,7100.0,42.3215,42.3215,42.3215,42.3215,7100.0
2011-07-06 14:50:00,91.34,91.36,91.34,91.36,16800.0,42.3215,42.3307,42.3215,42.3307,16800.0
2011-07-06 14:55:00,91.36,91.37,91.34,91.34,11000.0,42.3307,42.3354,42.3215,42.3215,11000.0
2011-07-06 15:00:00,91.35,91.35,91.31,91.31,11000.0,42.3261,42.3261,42.3076,42.3076,11000.0
2011-07-06 15:05:00,91.31,91.34,91.29,91.34,24800.0,42.3076,42.3215,42.2983,42.3215,24800.0
2011-07-06 15:10:00,91.34,91.35,91.32,91.35,17400.0,42.3215,42.3261,42.3122,42.3261,17400.0
2011-07-06 15:15:00,91.35,91.37,91.35,91.37,13500.0,42.3261,42.3354,42.3261,42.3354,13500.0
2011-07-06 15:20:00,91.37,91.37,91.36,91.37,10900.0,42.3354,42.3354,42.3307,42.3354,10900.0
2011-07-06 15:25:00,91.37,91.37,91.36,91.36,10800.0,42.3354,42.3354,42.3307,42.3307,10800.0
2011-07-06 15:30:00,91.37,91.37,91.35,91.35,19000.0,42.3354,42.3354,42.3261,42.3261,19000.0
2011-07-06 15:35:00,91.35,91.37,91.31,91.33,30900.0,42.3261,42.3354,42.3076,42.3168,30900.0
2011-07-06 15:40:00,91.32,91.35,91.31,91.35,23800.0,42.3122,42.3261,42.3076,42.3261,23800.0
2011-07-06 15:45:00,91.35,91.36,91.34,91.34,27100.0,42.3261,42.3307,42.3215,42.3215,27100.0
2011-07-06 15:50:00,91.35,91.37,91.3,91.37,35800.0,42.3261,42.3354,42.3029,42.3354,35800.0
2011-07-06 15:55:00,91.37,91.37,91.27,91.37,86300.0,42.3354,42.3354,42.289,42.3354,86300.0
2011-07-07 09:30:00,91.58,91.58,91.46,91.53,54800.0,42.4327,42.4327,42.3771,42.4095,54800.0
2011-07-07 09:35:00,91.51,91.55,91.5,91.51,43400.0,42.4002,42.4188,42.3956,42.4002,43400.0
2011-07-07 09:40:00,91.51,91.54,91.48,91.52,32100.0,42.4002,42.4141,42.3863,42.4049,32100.0
2011-07-07 09:45:00,91.53,91.54,91.47,91.48,11400.0,42.4095,42.4141,42.3817,42.3863,11400.0
2011-07-07 09:50:00,91.47,91.5,91.47,91.5,16300.0,42.3817,42.3956,42.3817,42.3956,16300.0
2011-07-07 09:55:00,91.5,91.51,91.49,91.51,36900.0,42.3956,42.4002,42.391,42.4002,36900.0
2011-07-07 10:00:00,91.51,91.53,91.5,91.51,33100.0,42.4002,42.4095,42.3956,42.4002,33100.0
2011-07-07 10:05:00,91.51,91.51,91.5,91.51,12000.0,42.4002,42.4002,42.3956,42.4002,12000.0
2011-07-07 10:10:00,91.51,91.51,91.48,91.5,7800.0,42.4002,42.4002,42.3863,42.3956,7800.0
2011-07-07 10:15:00,91.5,91.5,91.41,91.43,35200.0,42.3956,42.3956,42.3539,42.3632,35200.0
2011-07-07 10:20:00,91.43,91.45,91.38,91.4,28600.0,42.3632,42.3724,42.34,42.3493,28600.0
2011-07-07 10:25:00,91.39,91.45,91.31,91.45,58500.0,42.3446,42.3724,42.3076,42.3724,58500.0
2011-07-07 10:30:00,91.45,91.46,91.43,91.45,38400.0,42.3724,42.3771,42.3632,42.3724,38400.0
2011-07-07 10:35:00,91.46,91.51,91.45,91.51,42300.0,42.3771,42.4002,42.3724,42.4002,42300.0
2011-07-07 10:40:00,91.51,91.52,91.48,91.49,36300.0,42.4002,42.4049,42.3863,42.391,36300.0
2011-07-07 10:45:00,91.5,91.51,91.49,91.51,24500.0,42.3956,42.4002,42.391,42.4002,24500.0
2011-07-07 10:50:00,91.51,91.51,91.48,91.49,41600.0,42.4002,42.4002,42.3863,42.391,41600.0
2011-07-07 10:55:00,91.5,91.53,91.48,91.48,262400.0,42.3956,42.4095,42.3863,42.3863,262400.0
2011-07-07 11:00:00,91.48,91.52,91.48,91.52,19500.0,42.3863,42.4049,42.3863,42.4049,19500.0
2011-07-07 11:05:00,91.52,91.52,91.48,91.5,31100.0,42.4049,42.4049,42.3863,42.3956,31100.0
2011-07-07 11:10:00,91.5,91.51,91.49,91.5,26400.0,42.3956,42.4002,42.391,42.3956,26400.0
2011-07-07 11:15:00,91.49,91.51,91.49,91.51,12200.0,42.391,42.4002,42.391,42.4002,12200.0
2011-07-07 11:20:00,91.51,91.52,91.5,91.52,6900.0,42.4002,42.4049,42.3956,42.4049,6900.0
2011-07-07 11:25:00,91.51,91.54,91.51,91.54,36400.0,42.4002,42.4141,42.4002,42.4141,36400.0
2011-07-07 11:30:00,91.53,91.54,91.51,91.51,37400.0,42.4095,42.4141,42.4002,42.4002,37400.0
2011-07-07 11:35:00,91.51,91.52,91.48,91.5,20800.0,42.4002,42.4049,42.3863,42.3956,20800.0
2011-07-07 11:40:00,91.49,91.53,91.49,91.53,42500.0,42.391,42.4095,42.391,42.4095,42500.0
2011-07-07 11:45:00,91.53,91.55,91.53,91.54,8200.0,42.4095,42.4188,42.4095,42.4141,8200.0
2011-07-07 11:50:00,91.55,91.55,91.52,91.53,11200.0,42.4188,42.4188,42.4049,42.4095,11200.0
2011-07-07 11:55:00,91.52,91.54,91.52,91.54,9600.0,42.4049,42.4141,42.4049,42.4141,9600.0
2011-07-07 12:00:00,91.54,91.54,91.53,91.54,2300.0,42.4141,42.4141,42.4095,42.4141,2300.0
2011-07-07 12:05:00,91.54,91.55,91.53,91.55,11700.0,42.4141,42.4188,42.4095,42.4188,11700.0
2011-07-07 12:10:00,91.54,91.56,91.54,91.56,17600.0,42.4141,42.4234,42.4141,42.4234,17600.0
2011-07-07 12:15:00,91.56,91.56,91.55,91.56,4300.0,42.4234,42.4234,42.4188,42.4234,4300.0
2011-07-07 12:20:00,91.56,91.56,91.54,91.54,12000.0,42.4234,42.4234,42.4141,42.4141,12000.0
2011-07-07 12:25:00,91.54,91.56,91.54,91.55,8100.0,42.4141,42.4234,42.4141,42.4188,8100.0
2011-07-07 12:30:00,91.55,91.56,91.55,91.56,7300.0,42.4188,42.4234,42.4188,42.4234,7300.0
2011-07-07 12:35:00,91.56,91.58,91.56,91.58,35900.0,42.4234,42.4327,42.4234,42.4327,35900.0
2011-07-07 12:40:00,91.58,91.58,91.55,91.55,19600.0,42.4327,42.4327,42.4188,42.4188,19600.0
2011-07-07 12:45:00,91.54,91.56,91.54,91.56,8900.0,42.4141,42.4234,42.4141,42.4234,8900.0
2011-07-07 12:50:00,91.56,91.56,91.5,91.52,48400.0,42.4234,42.4234,42.3956,42.4049,48400.0
2011-07-07 12:55:00,91.52,91.54,91.52,91.54,12900.0,42.4049,42.4141,42.4049,42.4141,12900.0
2011-07-07 13:00:00,91.54,91.55,91.54,91.55,19100.0,42.4141,42.4188,42.4141,42.4188,19100.0
2011-07-07 13:05:00,91.55,91.56,91.54,91.55,22800.0,42.4188,42.4234,42.4141,42.4188,22800.0
2011-07-07 13:10:00,91.55,91.56,91.55,91.56,9100.0,42.4188,42.4234,42.4188,42.4234,9100.0
2011-07-07 13:15:00,91.56,91.56,91.51,91.52,36000.0,42.4234,42.4234,42.4002,42.4049,36000.0
2011-07-07 13:20:00,91.51,91.55,91.51,91.55,8200.0,42.4002,42.4188,42.4002,42.4188,8200.0
2011-07-07 13:25:00,91.55,91.56,91.54,91.56,8400.0,42.4188,42.4234,42.4141,42.4234,8400.0
2011-07-07 13:30:00,91.56,91.56,91.53,91.55,15000.0,42.4234,42.4234,42.4095,42.4188,15000.0
2011-07-07 13:35:00,91.55,91.56,91.54,91.56,9500.0,42.4188,42.4234,42.4141,42.4234,9500.0
2011-07-07 13:40:00,91.56,91.56,91.55,91.55,24700.0,42.4234,42.4234,42.4188,42.4188,24700.0
2011-07-07 13:45:00,91.56,91.57,91.56,91.57,14000.0,42.4234,42.428,42.4234,42.428,14000.0
2011-07-07 13:50:00,91.57,91.57,91.56,91.57,13400.0,42.428,42.428,42.4234,42.428,13400.0
2011-07-07 13:55:00,91.57,91.57,91.54,91.55,22600.0,42.428,42.428,42.4141,42.4188,22600.0
2011-07-07 14:00:00,91.55,91.55,91.53,91.54,10400.0,42.4188,42.4188,42.4095,42.4141,10400.0
2011-07-07 14:05:00,91.54,91.55,91.53,91.55,16900.0,42.4141,42.4188,42.4095,42.4188,16900.0
2011-07-07 14:10:00,91.55,91.55,91.53,91.54,17800.0,42.4188,42.4188,42.4095,42.4141,17800.0
2011-07-07 14:15:00,91.53,91.56,91.53,91.56,37200.0,42.4095,42.4234,42.4095,42.4234,37200.0
2011-07-07 14:20:00,91.56,91.58,91.56,91.57,24100.0,42.4234,42.4327,42.4234,42.428,24100.0
2011-07-07 14:25:00,91.57,91.57,91.56,91.57,32800.0,42.428,42.428,42.4234,42.428,32800.0
2011-07-07 14:30:00,91.57,91.62,91.57,91.62,24100.0,42.428,42.4512,42.428,42.4512,24100.0
2011-07-07 14:35:00,91.62,91.63,91.61,91.63,18200.0,42.4512,42.4558,42.4466,42.4558,18200.0
2011-07-07 14:40:00,91.63,91.66,91.63,91.66,28700.0,42.4558,42.4697,42.4558,42.4697,28700.0
2011-07-07 14:45:00,91.66,91.69,91.66,91.69,25900.0,42.4697,42.4836,42.4697,42.4836,25900.0
2011-07-07 14:50:00,91.69,91.69,91.68,91.69,23400.0,42.4836,42.4836,42.479,42.4836,23400.0
2011-07-07 14:55:00,91.69,91.69,91.67,91.68,22900.0,42.4836,42.4836,42.4744,42.479,22900.0
2011-07-07 15:00:00,91.68,91.68,91.65,91.66,29200.0,42.479,42.479,42.4651,42.4697,29200.0
2011-07-07 15:05:00,91.66,91.66,91.65,91.66,23700.0,42.4697,42.4697,42.4651,42.4697,23700.0
2011-07-07 15:10:00,91.66,91.68,91.66,91.68,36500.0,42.4697,42.479,42.4697,42.479,36500.0
2011-07-07 15:15:00,91.68,91.72,91.68,91.72,23000.0,42.479,42.4975,42.479,42.4975,23000.0
2011-07-07 15:20:00,91.71,91.73,91.71,91.72,32800.0,42.4929,42.5022,42.4929,42.4975,32800.0
2011-07-07 15:25:00,91.71,91.73,91.71,91.72,23800.0,42.4929,42.5022,42.4929,42.4975,23800.0
2011-07-07 15:30:00,91.72,91.73,91.7,91.72,38700.0,42.4975,42.5022,42.4883,42.4975,38700.0
2011-07-07 15:35:00,91.72,91.72,91.71,91.72,21000.0,42.4975,42.4975,42.4929,42.4975,21000.0
2011-07-07 15:40:00,91.72,91.72,91.71,91.72,42000.0,42.4975,42.4975,42.4929,42.4975,42000.0
2011-07-07 15:45:00,91.71,91.72,91.68,91.69,59700.0,42.4929,42.4975,42.479,42.4836,59700.0
2011-07-07 15:50:00,91.7,91.72,91.7,91.7,73600.0,42.4883,42.4975,42.4883,42.4883,73600.0
2011-07-07 15:55:00,91.7,91.72,91.67,91.71,104700.0,42.4883,42.4975,42.4744,42.4929,104700.0
2011-07-08 09:30:00,91.16,91.32,91.16,91.31,62500.0,42.2381,42.3122,42.2381,42.3076,62500.0
2011-07-08 09:35:00,91.31,91.31,91.27,91.29,31200.0,42.3076,42.3076,42.289,42.2983,31200.0
2011-07-08 09:40:00,91.28,91.3,91.25,91.27,23800.0,42.2937,42.3029,42.2798,42.289,23800.0
2011-07-08 09:45:00,91.28,91.3,91.28,91.3,23700.0,42.2937,42.3029,42.2937,42.3029,23700.0
2011-07-08 09:50:00,91.3,91.32,91.28,91.32,48100.0,42.3029,42.3122,42.2937,42.3122,48100.0
2011-07-08 09:55:00,91.32,91.37,91.32,91.36,43900.0,42.3122,42.3354,42.3122,42.3307,43900.0
2011-07-08 10:00:00,91.35,91.35,91.3,91.3,26200.0,42.3261,42.3261,42.3029,42.3029,26200.0
2011-07-08 10:05:00,91.3,91.31,91.27,91.27,15500.0,42.3029,42.3076,42.289,42.289,15500.0
2011-07-08 10:10:00,91.27,91.27,91.2,91.2,10700.0,42.289,42.289,42.2566,42.2566,10700.0
2011-07-08 10:15:00,91.2,91.23,91.17,91.19,29700.0,42.2566,42.2705,42.2427,42.252,29700.0
2011-07-08 10:20:00,91.2,91.2,91.14,91.15,20500.0,42.2566,42.2566,42.2288,42.2334,20500.0
2011-07-08 10:25:00,91.15,91.17,91.14,91.15,12200.0,42.2334,42.2427,42.2288,42.2334,12200.0
2011-07-08 10:30:00,91.15,91.18,91.15,91.18,15700.0,42.2334,42.2473,42.2334,42.2473,15700.0
2011-07-08 10:35:00,91.19,91.21,91.19,91.21,10100.0,42.252,42.2612,42.252,42.2612,10100.0
2011-07-08 10:40:00,91.21,91.22,91.2,91.22,15700.0,42.2612,42.2659,42.2566,42.2659,15700.0
2011-07-08 10:45:00,91.22,91.22,91.2,91.22,5600.0,42.2659,42.2659,42.2566,42.2659,5600.0
2011-07-08 10:50:00,91.21,91.22,91.2,91.21,6300.0,42.2612,42.2659,42.2566,42.2612,6300.0
2011-07-08 10:55:00,91.22,91.22,91.21,91.22,5300.0,42.2659,42.2659,42.2612,42.2659,5300.0
2011-07-08 11:00:00,91.22,91.22,91.2,91.22,8400.0,42.2659,42.2659,42.2566,42.2659,8400.0
2011-07-08 11:05:00,91.2,91.24,91.2,91.22,71600.0,42.2566,42.2751,42.2566,42.2659,71600.0
2011-07-08 11:10:00,91.22,91.23,91.17,91.18,29500.0,42.2659,42.2705,42.2427,42.2473,29500.0
2011-07-08 11:15:00,91.17,91.2,91.17,91.2,6000.0,42.2427,42.2566,42.2427,42.2566,6000.0
2011-07-08 11:20:00,91.2,91.21,91.2,91.21,25000.0,42.2566,42.2612,42.2566,42.2612,25000.0
2011-07-08 11:25:00,91.21,91.22,91.2,91.21,89500.0,42.2612,42.2659,42.2566,42.2612,89500.0
2011-07-08 11:30:00,91.2,91.21,91.19,91.2,12000.0,42.2566,42.2612,42.252,42.2566,12000.0
2011-07-08 11:35:00,91.2,91.23,91.2,91.23,24700.0,42.2566,42.2705,42.2566,42.2705,24700.0
2011-07-08 11:40:00,91.23,91.25,91.22,91.22,21700.0,42.2705,42.2798,42.2659,42.2659,21700.0
2011-07-08 11:45:00,91.21,91.22,91.2,91.2,15200.0,42.2612,42.2659,42.2566,42.2566,15200.0
2011-07-08 11:50:00,91.2,91.21,91.19,91.2,26400.0,42.2566,42.2612,42.252,42.2566,26400.0
2011-07-08 11:55:00,91.2,91.21,91.19,91.2,6200.0,42.2566,42.2612,42.252,42.2566,6200.0
2011-07-08 12:00:00,91.21,91.22,91.2,91.22,9800.0,42.2612,42.2659,42.2566,42.2659,9800.0
2011-07-08 12:05:00,91.22,91.24,91.21,91.23,9700.0,42.2659,42.2751,42.2612,42.2705,9700.0
2011-07-08 12:10:00,91.23,91.25,91.22,91.25,18200.0,42.2705,42.2798,42.2659,42.2798,18200.0
2011-07-08 12:15:00,91.25,91.26,91.2,91.22,22100.0,42.2798,42.2844,42.2566,42.2659,22100.0
2011-07-08 12:20:00,91.22,91.25,91.21,91.23,19500.0,42.2659,42.2798,42.2612,42.2705,19500.0
2011-07-08 12:25:00,91.24,91.26,91.24,91.25,7600.0,42.2751,42.2844,42.2751,42.2798,7600.0
2011-07-08 12:30:00,91.25,91.26,91.25,91.26,5200.0,42.2798,42.2844,42.2798,42.2844,5200.0
2011-07-08 12:35:00,91.26,91.26,91.21,91.24,15400.0,42.2844,42.2844,42.2612,42.2751,15400.0
2011-07-08 12:40:00,91.23,91.25,91.23,91.25,7200.0,42.2705,42.2798,42.2705,42.2798,7200.0
2011-07-08 12:45:00,91.25,91.26,91.25,91.26,6500.0,42.2798,42.2844,42.2798,42.2844,6500.0
2011-07-08 12:50:00,91.26,91.27,91.26,91.27,10200.0,42.2844,42.289,42.2844,42.289,10200.0
2011-07-08 12:55:00,91.27,91.28,91.25,91.28,7200.0,42.289,42.2937,42.2798,42.2937,7200.0
2011-07-08 13:00:00,91.27,91.28,91.26,91.26,11000.0,42.289,42.2937,42.2844,42.2844,11000.0
2011-07-08 13:05:00,91.27,91.28,91.26,91.27,6500.0,42.289,42.2937,42.2844,42.289,6500.0
2011-07-08 13:10:00,91.27,91.28,91.26,91.26,10400.0,42.289,42.2937,42.2844,42.2844,10400.0
2011-07-08 13:15:00,91.27,91.28,91.26,91.28,4500.0,42.289,42.2937,42.2844,42.2937,4500.0
2011-07-08 13:20:00,91.28,91.31,91.28,91.3,17000.0,42.2937,42.3076,42.2937,42.3029,17000.0
2011-07-08 13:25:00,91.3,91.33,91.3,91.33,14400.0,42.3029,42.3168,42.3029,42.3168,14400.0
2011-07-08 13:30:00,91.33,91.34,91.33,91.33,10400.0,42.3168,42.3215,42.3168,42.3168,10400.0
2011-07-08 13:35:00,91.33,91.35,91.32,91.33,11000.0,42.3168,42.3261,42.3122,42.3168,11000.0
2011-07-08 13:40:00,91.33,91.36,91.31,91.34,9300.0,42.3168,42.3307,42.3076,42.3215,9300.0
2011-07-08 13:45:00,91.34,91.36,91.32,91.34,9600.0,42.3215,42.3307,42.3122,42.3215,9600.0
2011-07-08 13:50:00,91.33,91.35,91.32,91.35,4400.0,42.3168,42.3261,42.3122,42.3261,4400.0
2011-07-08 13:55:00,91.35,91.35,91.34,91.35,5900.0,42.3261,42.3261,42.3215,42.3261,5900.0
2011-07-08 14:00:00,91.35,91.37,91.34,91.36,17300.0,42.3261,42.3354,42.3215,42.3307,17300.0
2011-07-08 14:05:00,91.33,91.35,91.33,91.35,6100.0,42.3168,42.3261,42.3168,42.3261,6100.0
2011-07-08 14:10:00,91.35,91.37,91.35,91.36,7700.0,42.3261,42.3354,42.3261,42.3307,7700.0
2011-07-08 14:15:00,91.36,91.37,91.35,91.36,16300.0,42.3307,42.3354,42.3261,42.3307,16300.0
2011-07-08 14:20:00,91.36,91.36,91.34,91.35,10000.0,42.3307,42.3307,42.3215,42.3261,10000.0
2011-07-08 14:25:00,91.36,91.38,91.35,91.37,43300.0,42.3307,42.34,42.3261,42.3354,43300.0
2011-07-08 14:30:00,91.37,91.39,91.37,91.39,7200.0,42.3354,42.3446,42.3354,42.3446,7200.0
2011-07-08 14:35:00,91.39,91.4,91.39,91.4,9400.0,42.3446,42.3493,42.3446,42.3493,9400.0
2011-07-08 14:40:00,91.4,91.45,91.39,91.44,40400.0,42.3493,42.3724,42.3446,42.3678,40400.0
2011-07-08 14:45:00,91.43,91.47,91.43,91.47,64400.0,42.3632,42.3817,42.3632,42.3817,64400.0
2011-07-08 14:50:00,91.47,91.49,91.47,91.48,12600.0,42.3817,42.391,42.3817,42.3863,12600.0
2011-07-08 14:55:00,91.49,91.49,91.45,91.47,13100.0,42.391,42.391,42.3724,42.3817,13100.0
2011-07-08 15:00:00,91.47,91.48,91.46,91.48,6600.0,42.3817,42.3863,42.3771,42.3863,6600.0
2011-07-08 15:05:00,91.47,91.49,91.47,91.48,7500.0,42.3817,42.391,42.3817,42.3863,7500.0
2011-07-08 15:10:00,91.48,91.49,91.47,91.47,13200.0,42.3863,42.391,42.3817,42.3817,13200.0
2011-07-08 15:15:00,91.46,91.47,91.36,91.36,11100.0,42.3771,42.3817,42.3307,42.3307,11100.0
2011-07-08 15:20:00,91.36,91.36,91.31,91.33,7600.0,42.3307,42.3307,42.3076,42.3168,7600.0
2011-07-08 15:25:00,91.33,91.33,91.32,91.32,11200.0,42.3168,42.3168,42.3122,42.3122,11200.0
2011-07-08 15:30:00,91.33,91.35,91.32,91.35,32900.0,42.3168,42.3261,42.3122,42.3261,32900.0
2011-07-08 15:35:00,91.35,91.37,91.35,91.36,14200.0,42.3261,42.3354,42.3261,42.3307,14200.0
2011-07-08 15:40:00,91.37,91.41,91.35,91.41,40500.0,42.3354,42.3539,42.3261,42.3539,40500.0
2011-07-08 15:45:00,91.42,91.46,91.41,91.46,34300.0,42.3585,42.3771,42.3539,42.3771,34300.0
2011-07-08 15:50:00,91.46,91.49,91.45,91.48,47600.0,42.3771,42.391,42.3724,42.3863,47600.0
2011-07-08 15:55:00,91.48,91.52,91.42,91.5,114100.0,42.3863,42.4049,42.3585,42.3956,114100.0
2011-07-11 09:30:00,91.02,91.13,91.0,91.03,34400.0,42.1732,42.2242,42.1639,42.1778,34400.0
2011-07-11 09:35:00,91.04,91.09,91.03,91.07,8100.0,42.1825,42.2056,42.1778,42.1964,8100.0
2011-07-11 09:40:00,91.06,91.07,91.01,91.01,9000.0,42.1917,42.1964,42.1686,42.1686,9000.0
2011-07-11 09:45:00,91.01,91.01,90.95,90.97,26200.0,42.1686,42.1686,42.1408,42.15,26200.0
2011-07-11 09:50:00,90.97,91.0,90.95,90.99,22000.0,42.15,42.1639,42.1408,42.1593,22000.0
2011-07-11 09:55:00,90.98,91.0,90.89,90.91,20900.0,42.1547,42.1639,42.113,42.1222,20900.0
2011-07-11 10:00:00,90.92,90.96,90.89,90.9,25400.0,42.1269,42.1454,42.113,42.1176,25400.0
2011-07-11 10:05:00,90.93,90.97,90.9,90.91,10600.0,42.1315,42.15,42.1176,42.1222,10600.0
2011-07-11 10:10:00,90.91,90.94,90.89,90.91,23700.0,42.1222,42.1361,42.113,42.1222,23700.0
2011-07-11 10:15:00,90.91,90.96,90.91,90.93,19700.0,42.1222,42.1454,42.1222,42.1315,19700.0
2011-07-11 10:20:00,90.93,90.94,90.87,90.91,72500.0,42.1315,42.1361,42.1037,42.1222,72500.0
2011-07-11 10:25:00,90.93,90.95,90.92,90.92,46500.0,42.1315,42.1408,42.1269,42.1269,46500.0
2011-07-11 10:30:00,90.92,90.96,90.92,90.93,22500.0,42.1269,42.1454,42.1269,42.1315,22500.0
2011-07-11 10:35:00,90.93,90.94,90.9,90.94,35500.0,42.1315,42.1361,42.1176,42.1361,35500.0
2011-07-11 10:40:00,90.93,90.94,90.92,90.94,7600.0,42.1315,42.1361,42.1269,42.1361,7600.0
2011-07-11 10:45:00,90.94,90.94,90.92,90.92,3000.0,42.1361,42.1361,42.1269,42.1269,3000.0
2011-07-11 10:50:00,90.92,90.96,90.92,90.93,11400.0,42.1269,42.1454,42.1269,42.1315,11400.0
2011-07-11 10:55:00,90.94,90.95,90.9,90.91,24600.0,42.1361,42.1408,42.1176,42.1222,24600.0
2011-07-11 11:00:00,90.9,90.91,90.86,90.86,17100.0,42.1176,42.1222,42.0991,42.0991,17100.0
2011-07-11 11:05:00,90.85,90.89,90.82,90.87,7100.0,42.0944,42.113,42.0805,42.1037,7100.0
2011-07-11 11:10:00,90.87,90.9,90.87,90.89,5800.0,42.1037,42.1176,42.1037,42.113,5800.0
2011-07-11 11:15:00,90.9,90.91,90.89,90.89,18800.0,42.1176,42.1222,42.113,42.113,18800.0
2011-07-11 11:20:00,90.89,90.89,90.87,90.87,32800.0,42.113,42.113,42.1037,42.1037,32800.0
2011-07-11 11:25:00,90.87,90.88,90.85,90.87,25100.0,42.1037,42.1083,42.0944,42.1037,25100.0
2011-07-11 11:30:00,90.87,90.87,90.84,90.86,26800.0,42.1037,42.1037,42.0898,42.0991,26800.0
2011-07-11 11:35:00,90.84,90.88,90.8,90.86,24000.0,42.0898,42.1083,42.0713,42.0991,24000.0
2011-07-11 11:40:00,90.82,90.89,90.79,90.86,32600.0,42.0805,42.113,42.0666,42.0991,32600.0
2011-07-11 11:45:00,90.82,90.86,90.81,90.82,22000.0,42.0805,42.0991,42.0759,42.0805,22000.0
2011-07-11 11:50:00,90.83,90.83,90.77,90.78,20000.0,42.0852,42.0852,42.0574,42.062,20000.0
2011-07-11 11:55:00,90.78,90.79,90.73,90.79,41400.0,42.062,42.0666,42.0388,42.0666,41400.0
2011-07-11 12:00:00,90.79,90.84,90.78,90.83,5800.0,42.0666,42.0898,42.062,42.0852,5800.0
2011-07-11 12:05:00,90.85,90.86,90.8,90.8,2000.0,42.0944,42.0991,42.0713,42.0713,2000.0
2011-07-11 12:10:00,90.8,90.85,90.79,90.83,1600.0,42.0713,42.0944,42.0666,42.0852,1600.0
2011-07-11 12:15:00,90.85,90.87,90.84,90.87,2100.0,42.0944,42.1037,42.0898,42.1037,2100.0
2011-07-11 12:20:00,90.87,90.89,90.86,90.89,4600.0,42.1037,42.113,42.0991,42.113,4600.0
2011-07-11 12:25:00,90.88,90.88,90.84,90.84,1700.0,42.1083,42.1083,42.0898,42.0898,1700.0
2011-07-11 12:30:00,90.85,90.87,90.84,90.86,6800.0,42.0944,42.1037,42.0898,42.0991,6800.0
2011-07-11 12:35:00,90.86,90.86,90.8,90.81,9300.0,42.0991,42.0991,42.0713,42.0759,9300.0
2011-07-11 12:40:00,90.84,90.86,90.81,90.85,1800.0,42.0898,42.0991,42.0759,42.0944,1800.0
2011-07-11 12:45:00,90.83,90.87,90.83,90.86,4300.0,42.0852,42.1037,42.0852,42.0991,4300.0
2011-07-11 12:50:00,90.86,90.87,90.85,90.85,1100.0,42.0991,42.1037,42.0944,42.0944,1100.0
2011-07-11 12:55:00,90.87,90.87,90.86,90.86,2700.0,42.1037,42.1037,42.0991,42.0991,2700.0
2011-07-11 13:00:00,90.87,90.87,90.86,90.87,2800.0,42.1037,42.1037,42.0991,42.1037,2800.0
2011-07-11 13:05:00,90.87,90.88,90.84,90.84,3400.0,42.1037,42.1083,42.0898,42.0898,3400.0
2011-07-11 13:10:00,90.83,90.89,90.83,90.86,6700.0,42.0852,42.113,42.0852,42.0991,6700.0
2011-07-11 13:15:00,90.86,90.86,90.81,90.81,6000.0,42.0991,42.0991,42.0759,42.0759,6000.0
2011-07-11 13:20:00,90.82,90.82,90.76,90.77,4000.0,42.0805,42.0805,42.0527,42.0574,4000.0
2011-07-11 13:25:00,90.82,90.82,90.75,90.8,1600.0,42.0805,42.0805,42.0481,42.0713,1600.0
2011-07-11 13:30:00,90.77,90.82,90.73,90.79,8200.0,42.0574,42.0805,42.0388,42.0666,8200.0
2011-07-11 13:35:00,90.79,90.82,90.75,90.75,2800.0,42.0666,42.0805,42.0481,42.0481,2800.0
2011-07-11 13:40:00,90.75,90.8,90.75,90.79,4700.0,42.0481,42.0713,42.0481,42.0666,4700.0
2011-07-11 13:45:00,90.78,90.83,90.78,90.83,8100.0,42.062,42.0852,42.062,42.0852,8100.0
2011-07-11 13:50:00,90.83,90.84,90.76,90.79,9900.0,42.0852,42.0898,42.0527,42.0666,9900.0
2011-07-11 13:55:00,90.8,90.8,90.76,90.77,8400.0,42.0713,42.0713,42.0527,42.0574,8400.0
2011-07-11 14:00:00,90.79,90.8,90.75,90.78,5900.0,42.0666,42.0713,42.0481,42.062,5900.0
2011-07-11 14:05:00,90.77,90.77,90.74,90.76,3100.0,42.0574,42.0574,42.0435,42.0527,3100.0
2011-07-11 14:10:00,90.76,90.8,90.72,90.74,18500.0,42.0527,42.0713,42.0342,42.0435,18500.0
2011-07-11 14:15:00,90.76,90.78,90.71,90.71,10000.0,42.0527,42.062,42.0296,42.0296,10000.0
2011-07-11 14:20:00,90.72,90.74,90.65,90.65,15800.0,42.0342,42.0435,42.0018,42.0018,15800.0
2011-07-11 14:25:00,90.68,90.68,90.65,90.65,17400.0,42.0157,42.0157,42.0018,42.0018,17400.0
2011-07-11 14:30:00,90.66,90.66,90.64,90.66,4900.0,42.0064,42.0064,41.9971,42.0064,4900.0
2011-07-11 14:35:00,90.65,90.74,90.65,90.72,8000.0,42.0018,42.0435,42.0018,42.0342,8000.0
2011-07-11 14:40:00,90.72,90.72,90.67,90.68,101300.0,42.0342,42.0342,42.011,42.0157,101300.0
2011-07-11 14:45:00,90.68,90.78,90.65,90.77,22600.0,42.0157,42.062,42.0018,42.0574,22600.0
2011-07-11 14:50:00,90.8,90.8,90.7,90.71,14100.0,42.0713,42.0713,42.0249,42.0296,14100.0
2011-07-11 14:55:00,90.71,90.72,90.67,90.71,8200.0,42.0296,42.0342,42.011,42.0296,8200.0
2011-07-11 15:00:00,90.72,90.78,90.68,90.74,13600.0,42.0342,42.062,42.0157,42.0435,13600.0
2011-07-11 15:05:00,90.73,90.75,90.7,90.7,19500.0,42.0388,42.0481,42.0249,42.0249,19500.0
2011-07-11 15:10:00,90.71,90.72,90.68,90.71,16700.0,42.0296,42.0342,42.0157,42.0296,16700.0
2011-07-11 15:15:00,90.72,90.72,90.68,90.7,7200.0,42.0342,42.0342,42.0157,42.0249,7200.0
2011-07-11 15:20:00,90.7,90.72,90.7,90.72,9800.0,42.0249,42.0342,42.0249,42.0342,9800.0
2011-07-11 15:25:00,90.71,90.73,90.68,90.71,6500.0,42.0296,42.0388,42.0157,42.0296,6500.0
2011-07-11 15:30:00,90.72,90.74,90.71,90.71,10300.0,42.0342,42.0435,42.0296,42.0296,10300.0
2011-07-11 15:35:00,90.71,90.71,90.61,90.61,31700.0,42.0296,42.0296,41.9832,41.9832,31700.0
2011-07-11 15:40:00,90.64,90.66,90.61,90.63,37900.0,41.9971,42.0064,41.9832,41.9925,37900.0
2011-07-11 15:45:00,90.63,90.63,90.57,90.62,69000.0,41.9925,41.9925,41.9647,41.9879,69000.0
2011-07-11 15:50:00,90.62,90.65,90.57,90.6,36900.0,41.9879,42.0018,41.9647,41.9786,36900.0
2011-07-11 15:55:00,90.6,90.66,90.55,90.56,77500.0,41.9786,42.0064,41.9554,41.9601,77500.0
2011-07-12 09:30:00,90.52,90.66,90.51,90.61,21000.0,41.9415,42.0064,41.9369,41.9832,21000.0
2011-07-12 09:35:00,90.65,90.65,90.59,90.63,16500.0,42.0018,42.0018,41.974,41.9925,16500.0
2011-07-12 09:40:00,90.63,90.65,90.6,90.6,4100.0,41.9925,42.0018,41.9786,41.9786,4100.0
2011-07-12 09:45:00,90.61,90.61,90.55,90.55,7900.0,41.9832,41.9832,41.9554,41.9554,7900.0
2011-07-12 09:50:00,90.56,90.58,90.5,90.5,8600.0,41.9601,41.9693,41.9323,41.9323,8600.0
2011-07-12 09:55:00,90.48,90.52,90.43,90.51,28600.0,41.923,41.9415,41.8998,41.9369,28600.0
2011-07-12 10:00:00,90.51,90.57,90.49,90.49,11700.0,41.9369,41.9647,41.9276,41.9276,11700.0
2011-07-12 10:05:00,90.52,90.52,90.45,90.45,7500.0,41.9415,41.9415,41.9091,41.9091,7500.0
2011-07-12 10:10:00,90.45,90.49,90.4,90.42,31000.0,41.9091,41.9276,41.8859,41.8952,31000.0
2011-07-12 10:15:00,90.46,90.48,90.38,90.4,9000.0,41.9137,41.923,41.8767,41.8859,9000.0
2011-07-12 10:20:00,90.4,90.47,90.39,90.44,23100.0,41.8859,41.9184,41.8813,41.9045,23100.0
2011-07-12 10:25:00,90.41,90.43,90.4,90.43,4100.0,41.8906,41.8998,41.8859,41.8998,4100.0
2011-07-12 10:30:00,90.44,90.44,90.4,90.42,25900.0,41.9045,41.9045,41.8859,41.8952,25900.0
2011-07-12 10:35:00,90.42,90.46,90.42,90.46,5000.0,41.8952,41.9137,41.8952,41.9137,5000.0
2011-07-12 10:40:00,90.45,90.47,90.43,90.44,10300.0,41.9091,41.9184,41.8998,41.9045,10300.0
2011-07-12 10:45:00,90.43,90.44,90.4,90.41,11900.0,41.8998,41.9045,41.8859,41.8906,11900.0
2011-07-12 10:50:00,90.44,90.44,90.39,90.41,8500.0,41.9045,41.9045,41.8813,41.8906,8500.0
2011-07-12 10:55:00,90.42,90.42,90.38,90.39,6300.0,41.8952,41.8952,41.8767,41.8813,6300.0
2011-07-12 11:00:00,90.4,90.42,90.38,90.41,11100.0,41.8859,41.8952,41.8767,41.8906,11100.0
2011-07-12 11:05:00,90.39,90.41,90.38,90.39,6200.0,41.8813,41.8906,41.8767,41.8813,6200.0
2011-07-12 11:10:00,90.38,90.41,90.38,90.4,17800.0,41.8767,41.8906,41.8767,41.8859,17800.0
2011-07-12 11:15:00,90.4,90.41,90.38,90.39,3700.0,41.8859,41.8906,41.8767,41.8813,3700.0
2011-07-12 11:20:00,90.4,90.44,90.39,90.44,8000.0,41.8859,41.9045,41.8813,41.9045,8000.0
2011-07-12 11:25:00,90.44,90.46,90.43,90.45,8200.0,41.9045,41.9137,41.8998,41.9091,8200.0
2011-07-12 11:30:00,90.44,90.47,90.43,90.46,8600.0,41.9045,41.9184,41.8998,41.9137,8600.0
2011-07-12 11:35:00,90.47,90.5,90.4,90.45,173600.0,41.9184,41.9323,41.8859,41.9091,173600.0
2011-07-12 11:40:00,90.45,90.46,90.41,90.45,22200.0,41.9091,41.9137,41.8906,41.9091,22200.0
2011-07-12 11:45:00,90.45,90.47,90.45,90.45,18700.0,41.9091,41.9184,41.9091,41.9091,18700.0
2011-07-12 11:50:00,90.45,90.49,90.45,90.48,19000.0,41.9091,41.9276,41.9091,41.923,19000.0
2011-07-12 11:55:00,90.48,90.49,90.45,90.46,16300.0,41.923,41.9276,41.9091,41.9137,16300.0
2011-07-12 12:00:00,90.46,90.46,90.45,90.46,10800.0,41.9137,41.9137,41.9091,41.9137,10800.0
2011-07-12 12:05:00,90.46,90.46,90.45,90.46,9600.0,41.9137,41.9137,41.9091,41.9137,9600.0
2011-07-12 12:10:00,90.46,90.46,90.45,90.45,9900.0,41.9137,41.9137,41.9091,41.9091,9900.0
2011-07-12 12:15:00,90.43,90.43,90.37,90.37,8000.0,41.8998,41.8998,41.872,41.872,8000.0
2011-07-12 12:20:00,90.37,90.4,90.37,90.37,8100.0,41.872,41.8859,41.872,41.872,8100.0
2011-07-12 12:25:00,90.37,90.38,90.37,90.37,5100.0,41.872,41.8767,41.872,41.872,5100.0
2011-07-12 12:30:00,90.37,90.39,90.36,90.36,8400.0,41.872,41.8813,41.8674,41.8674,8400.0
2011-07-12 12:35:00,90.36,90.38,90.35,90.36,6900.0,41.8674,41.8767,41.8628,41.8674,6900.0
2011-07-12 12:40:00,90.36,90.38,90.35,90.35,7900.0,41.8674,41.8767,41.8628,41.8628,7900.0
2011-07-12 12:45:00,90.36,90.38,90.35,90.37,9400.0,41.8674,41.8767,41.8628,41.872,9400.0
2011-07-12 12:50:00,90.37,90.37,90.35,90.35,13900.0,41.872,41.872,41.8628,41.8628,13900.0
2011-07-12 12:55:00,90.36,90.36,90.35,90.36,11800.0,41.8674,41.8674,41.8628,41.8674,11800.0
2011-07-12 13:00:00,90.36,90.36,90.35,90.36,6200.0,41.8674,41.8674,41.8628,41.8674,6200.0
2011-07-12 13:05:00,90.36,90.36,90.35,90.36,19300.0,41.8674,41.8674,41.8628,41.8674,19300.0
2011-07-12 13:10:00,90.36,90.51,90.36,90.49,25000.0,41.8674,41.9369,41.8674,41.9276,25000.0
2011-07-12 13:15:00,90.51,90.51,90.46,90.46,18200.0,41.9369,41.9369,41.9137,41.9137,18200.0
2011-07-12 13:20:00,90.46,90.48,90.4,90.45,18100.0,41.9137,41.923,41.8859,41.9091,18100.0
2011-07-12 13:25:00,90.45,90.45,90.42,90.43,5900.0,41.9091,41.9091,41.8952,41.8998,5900.0
2011-07-12 13:30:00,90.43,90.48,90.4,90.48,11800.0,41.8998,41.923,41.8859,41.923,11800.0
2011-07-12 13:35:00,90.47,90.5,90.45,90.48,6500.0,41.9184,41.9323,41.9091,41.923,6500.0
2011-07-12 13:40:00,90.48,90.49,90.46,90.48,2500.0,41.923,41.9276,41.9137,41.923,2500.0
2011-07-12 13:45:00,90.48,90.52,90.48,90.52,5700.0,41.923,41.9415,41.923,41.9415,5700.0
2011-07-12 13:50:00,90.52,90.52,90.49,90.52,6100.0,41.9415,41.9415,41.9276,41.9415,6100.0
2011-07-12 13:55:00,90.5,90.53,90.5,90.53,5600.0,41.9323,41.9462,41.9323,41.9462,5600.0
2011-07-12 14:00:00,90.53,90.53,90.5,90.53,7100.0,41.9462,41.9462,41.9323,41.9462,7100.0
2011-07-12 14:05:00,90.53,90.54,90.51,90.54,8800.0,41.9462,41.9508,41.9369,41.9508,8800.0
2011-07-12 14:10:00,90.55,90.61,90.54,90.59,10600.0,41.9554,41.9832,41.9508,41.974,10600.0
2011-07-12 14:15:00,90.58,90.65,90.57,90.62,40500.0,41.9693,42.0018,41.9647,41.9879,40500.0
2011-07-12 14:20:00,90.64,90.65,90.61,90.63,3500.0,41.9971,42.0018,41.9832,41.9925,3500.0
2011-07-12 14:25:00,90.6,90.61,90.55,90.58,8000.0,41.9786,41.9832,41.9554,41.9693,8000.0
2011-07-12 14:30:00,90.58,90.58,90.54,90.54,8100.0,41.9693,41.9693,41.9508,41.9508,8100.0
2011-07-12 14:35:00,90.55,90.58,90.52,90.53,3800.0,41.9554,41.9693,41.9415,41.9462,3800.0
2011-07-12 14:40:00,90.53,90.56,90.5,90.5,9800.0,41.9462,41.9601,41.9323,41.9323,9800.0
2011-07-12 14:45:00,90.53,90.57,90.5,90.5,2800.0,41.9462,41.9647,41.9323,41.9323,2800.0
2011-07-12 14:50:00,90.54,90.59,90.53,90.55,4100.0,41.9508,41.974,41.9462,41.9554,4100.0
2011-07-12 14:55:00,90.55,90.55,90.49,90.51,13500.0,41.9554,41.9554,41.9276,41.9369,13500.0
2011-07-12 15:00:00,90.5,90.55,90.5,90.51,8700.0,41.9323,41.9554,41.9323,41.9369,8700.0
2011-07-12 15:05:00,90.51,90.53,90.5,90.51,34600.0,41.9369,41.9462,41.9323,41.9369,34600.0
2011-07-12 15:10:00,90.52,90.52,90.5,90.51,10400.0,41.9415,41.9415,41.9323,41.9369,10400.0
2011-07-12 15:15:00,90.52,90.53,90.5,90.51,12900.0,41.9415,41.9462,41.9323,41.9369,12900.0
2011-07-12 15:20:00,90.51,90.52,90.46,90.51,32700.0,41.9369,41.9415,41.9137,41.9369,32700.0
2011-07-12 15:25:00,90.5,90.51,90.49,90.5,23100.0,41.9323,41.9369,41.9276,41.9323,23100.0
2011-07-12 15:30:00,90.5,90.51,90.49,90.5,29600.0,41.9323,41.9369,41.9276,41.9323,29600.0
2011-07-12 15:35:00,90.51,90.51,90.45,90.46,37800.0,41.9369,41.9369,41.9091,41.9137,37800.0
2011-07-12 15:40:00,90.47,90.51,90.42,90.44,19100.0,41.9184,41.9369,41.8952,41.9045,19100.0
2011-07-12 15:45:00,90.43,90.44,90.34,90.36,38100.0,41.8998,41.9045,41.8581,41.8674,38100.0
2011-07-12 15:50:00,90.36,90.37,90.33,90.36,31600.0,41.8674,41.872,41.8535,41.8674,31600.0
2011-07-12 15:55:00,90.36,90.38,90.32,90.38,81700.0,41.8674,41.8767,41.8489,41.8767,81700.0
2011-07-13 09:30:00,90.6,90.69,90.6,90.65,14700.0,41.9786,42.0203,41.9786,42.0018,14700.0
2011-07-13 09:35:00,90.68,90.69,90.64,90.69,3600.0,42.0157,42.0203,41.9971,42.0203,3600.0
2011-07-13 09:40:00,90.69,90.69,90.62,90.68,7700.0,42.0203,42.0203,41.9879,42.0157,7700.0
2011-07-13 09:45:00,90.66,90.69,90.63,90.63,7600.0,42.0064,42.0203,41.9925,41.9925,7600.0
2011-07-13 09:50:00,90.63,90.64,90.6,90.63,13400.0,41.9925,41.9971,41.9786,41.9925,13400.0
2011-07-13 09:55:00,90.6,90.62,90.54,90.59,22200.0,41.9786,41.9879,41.9508,41.974,22200.0
2011-07-13 10:00:00,90.61,90.73,90.61,90.67,27700.0,41.9832,42.0388,41.9832,42.011,27700.0
2011-07-13 10:05:00,90.7,90.76,90.6,90.6,25400.0,42.0249,42.0527,41.9786,41.9786,25400.0
2011-07-13 10:10:00,90.61,90.64,90.55,90.55,10500.0,41.9832,41.9971,41.9554,41.9554,10500.0
2011-07-13 10:15:00,90.56,90.73,90.56,90.72,7300.0,41.9601,42.0388,41.9601,42.0342,7300.0
2011-07-13 10:20:00,90.68,90.7,90.64,90.66,4000.0,42.0157,42.0249,41.9971,42.0064,4000.0
2011-07-13 10:25:00,90.68,90.8,90.68,90.74,42300.0,42.0157,42.0713,42.0157,42.0435,42300.0
2011-07-13 10:30:00,90.74,90.76,90.65,90.76,28500.0,42.0435,42.0527,42.0018,42.0527,28500.0
2011-07-13 10:35:00,90.77,90.82,90.77,90.82,11700.0,42.0574,42.0805,42.0574,42.0805,11700.0
2011-07-13 10:40:00,90.83,90.91,90.83,90.89,5600.0,42.0852,42.1222,42.0852,42.113,5600.0
2011-07-13 10:45:00,90.87,90.89,90.87,90.87,6900.0,42.1037,42.113,42.1037,42.1037,6900.0
2011-07-13 10:50:00,90.87,90.88,90.87,90.88,6800.0,42.1037,42.1083,42.1037,42.1083,6800.0
2011-07-13 10:55:00,90.89,90.9,90.86,90.86,10500.0,42.113,42.1176,42.0991,42.0991,10500.0
2011-07-13 11:00:00,90.87,90.91,90.86,90.9,16100.0,42.1037,42.1222,42.0991,42.1176,16100.0
2011-07-13 11:05:00,90.89,90.9,90.88,90.88,5400.0,42.113,42.1176,42.1083,42.1083,5400.0
2011-07-13 11:10:00,90.89,90.9,90.84,90.84,7800.0,42.113,42.1176,42.0898,42.0898,7800.0
2011-07-13 11:15:00,90.87,90.89,90.86,90.88,2600.0,42.1037,42.113,42.0991,42.1083,2600.0
2011-07-13 11:20:00,90.88,90.93,90.88,90.93,20300.0,42.1083,42.1315,42.1083,42.1315,20300.0
2011-07-13 11:25:00,90.94,91.0,90.92,90.99,70900.0,42.1361,42.1639,42.1269,42.1593,70900.0
2011-07-13 11:30:00,90.99,90.99,90.93,90.96,1800.0,42.1593,42.1593,42.1315,42.1454,1800.0
2011-07-13 11:35:00,90.97,90.97,90.92,90.93,4100.0,42.15,42.15,42.1269,42.1315,4100.0
2011-07-13 11:40:00,90.94,90.96,90.94,90.96,3300.0,42.1361,42.1454,42.1361,42.1454,3300.0
2011-07-13 11:45:00,90.96,90.96,90.94,90.96,6500.0,42.1454,42.1454,42.1361,42.1454,6500.0
2011-07-13 11:50:00,90.95,90.96,90.91,90.94,8500.0,42.1408,42.1454,42.1222,42.1361,8500.0
2011-07-13 11:55:00,90.94,90.96,90.92,90.94,9700.0,42.1361,42.1454,42.1269,42.1361,9700.0
2011-07-13 12:00:00,90.95,90.96,90.95,90.95,2700.0,42.1408,42.1454,42.1408,42.1408,2700.0
2011-07-13 12:05:00,90.94,90.95,90.91,90.93,3200.0,42.1361,42.1408,42.1222,42.1315,3200.0
2011-07-13 12:10:00,90.94,90.96,90.93,90.96,3500.0,42.1361,42.1454,42.1315,42.1454,3500.0
2011-07-13 12:15:00,90.95,90.95,90.93,90.95,6400.0,42.1408,42.1408,42.1315,42.1408,6400.0
2011-07-13 12:20:00,90.95,91.0,90.95,91.0,22900.0,42.1408,42.1639,42.1408,42.1639,22900.0
2011-07-13 12:25:00,91.0,91.01,91.0,91.0,16000.0,42.1639,42.1686,42.1639,42.1639,16000.0
2011-07-13 12:30:00,91.01,91.03,91.01,91.02,19900.0,42.1686,42.1778,42.1686,42.1732,19900.0
2011-07-13 12:35:00,91.03,91.03,91.02,91.03,4700.0,42.1778,42.1778,42.1732,42.1778,4700.0
2011-07-13 12:40:00,91.03,91.03,91.03,91.03,4700.0,42.1778,42.1778,42.1778,42.1778,4700.0
2011-07-13 12:45:00,91.03,91.03,91.02,91.03,9500.0,42.1778,42.1778,42.1732,42.1778,9500.0
2011-07-13 12:50:00,91.03,91.03,91.02,91.03,7500.0,42.1778,42.1778,42.1732,42.1778,7500.0
2011-07-13 12:55:00,91.03,91.05,91.02,91.03,8300.0,42.1778,42.1871,42.1732,42.1778,8300.0
2011-07-13 13:00:00,91.04,91.04,90.99,90.99,20700.0,42.1825,42.1825,42.1593,42.1593,20700.0
2011-07-13 13:05:00,90.99,91.04,90.98,91.02,6900.0,42.1593,42.1825,42.1547,42.1732,6900.0
2011-07-13 13:10:00,91.01,91.04,90.99,91.01,5200.0,42.1686,42.1825,42.1593,42.1686,5200.0
2011-07-13 13:15:00,91.0,91.02,90.97,90.97,22000.0,42.1639,42.1732,42.15,42.15,22000.0
2011-07-13 13:20:00,91.0,91.01,90.97,90.97,4100.0,42.1639,42.1686,42.15,42.15,4100.0
2011-07-13 13:25:00,90.98,91.04,90.97,90.99,6700.0,42.1547,42.1825,42.15,42.1593,6700.0
2011-07-13 13:30:00,91.01,91.03,91.0,91.03,7500.0,42.1686,42.1778,42.1639,42.1778,7500.0
2011-07-13 13:35:00,91.03,91.03,91.0,91.03,6200.0,42.1778,42.1778,42.1639,42.1778,6200.0
2011-07-13 13:40:00,91.02,91.06,91.02,91.04,6700.0,42.1732,42.1917,42.1732,42.1825,6700.0
2011-07-13 13:45:00,91.04,91.06,91.01,91.06,9400.0,42.1825,42.1917,42.1686,42.1917,9400.0
2011-07-13 13:50:00,91.05,91.06,91.0,91.0,12200.0,42.1871,42.1917,42.1639,42.1639,12200.0
2011-07-13 13:55:00,91.0,91.02,90.99,91.01,14700.0,42.1639,42.1732,42.1593,42.1686,14700.0
2011-07-13 14:00:00,91.01,91.03,90.97,91.03,5400.0,42.1686,42.1778,42.15,42.1778,5400.0
2011-07-13 14:05:00,91.03,91.05,91.02,91.05,4600.0,42.1778,42.1871,42.1732,42.1871,4600.0
2011-07-13 14:10:00,91.04,91.07,91.02,91.05,10400.0,42.1825,42.1964,42.1732,42.1871,10400.0
2011-07-13 14:15:00,91.03,91.05,91.01,91.02,8300.0,42.1778,42.1871,42.1686,42.1732,8300.0
2011-07-13 14:20:00,91.02,91.04,91.0,91.0,19200.0,42.1732,42.1825,42.1639,42.1639,19200.0
2011-07-13 14:25:00,91.0,91.03,90.99,91.03,8800.0,42.1639,42.1778,42.1593,42.1778,8800.0
2011-07-13 14:30:00,91.02,91.02,91.0,91.01,5600.0,42.1732,42.1732,42.1639,42.1686,5600.0
2011-07-13 14:35:00,91.0,91.01,91.0,91.0,12400.0,42.1639,42.1686,42.1639,42.1639,12400.0
2011-07-13 14:40:00,91.0,91.01,91.0,91.0,8200.0,42.1639,42.1686,42.1639,42.1639,8200.0
2011-07-13 14:45:00,91.0,91.02,91.0,91.02,6200.0,42.1639,42.1732,42.1639,42.1732,6200.0
2011-07-13 14:50:00,91.01,91.03,91.01,91.02,6700.0,42.1686,42.1778,42.1686,42.1732,6700.0
2011-07-13 14:55:00,91.02,91.02,90.96,90.99,4700.0,42.1732,42.1732,42.1454,42.1593,4700.0
2011-07-13 15:00:00,90.98,90.98,90.96,90.97,3700.0,42.1547,42.1547,42.1454,42.15,3700.0
2011-07-13 15:05:00,90.95,90.98,90.95,90.98,6200.0,42.1408,42.1547,42.1408,42.1547,6200.0
2011-07-13 15:10:00,91.0,91.0,90.92,90.92,32400.0,42.1639,42.1639,42.1269,42.1269,32400.0
2011-07-13 15:15:00,90.95,91.0,90.92,90.96,4400.0,42.1408,42.1639,42.1269,42.1454,4400.0
2011-07-13 15:20:00,90.93,90.96,90.93,90.95,4600.0,42.1315,42.1454,42.1315,42.1408,4600.0
2011-07-13 15:25:00,90.95,90.98,90.9,90.97,7800.0,42.1408,42.1547,42.1176,42.15,7800.0
2011-07-13 15:30:00,90.97,90.98,90.94,90.96,15500.0,42.15,42.1547,42.1361,42.1454,15500.0
2011-07-13 15:35:00,90.96,91.01,90.95,90.95,37300.0,42.1454,42.1686,42.1408,42.1408,37300.0
2011-07-13 15:40:00,90.95,90.96,90.9,90.92,27300.0,42.1408,42.1454,42.1176,42.1269,27300.0
2011-07-13 15:45:00,90.92,90.94,90.9,90.92,15700.0,42.1269,42.1361,42.1176,42.1269,15700.0
2011-07-13 15:50:00,90.92,90.97,90.92,90.92,31700.0,42.1269,42.15,42.1269,42.1269,31700.0
2011-07-13 15:55:00,90.94,91.03,90.89,91.03,76900.0,42.1361,42.1778,42.113,42.1778,76900.0
2011-07-14 09:30:00,90.87,91.15,90.86,90.98,22500.0,42.1037,42.2334,42.0991,42.1547,22500.0
2011-07-14 09:35:00,90.92,91.0,90.92,90.94,5800.0,42.1269,42.1639,42.1269,42.1361,5800.0
2011-07-14 09:40:00,90.93,91.0,90.93,90.99,32200.0,42.1315,42.1639,42.1315,42.1593,32200.0
2011-07-14 09:45:00,90.96,90.99,90.93,90.95,16100.0,42.1454,42.1593,42.1315,42.1408,16100.0
2011-07-14 09:50:00,90.95,90.95,90.95,90.95,8600.0,42.1408,42.1408,42.1408,42.1408,8600.0
2011-07-14 09:55:00,90.97,91.09,90.96,91.09,12200.0,42.15,42.2056,42.1454,42.2056,12200.0
2011-07-14 10:00:00,91.09,91.1,91.04,91.05,1300.0,42.2056,42.2103,42.1825,42.1871,1300.0
2011-07-14 10:05:00,91.08,91.15,91.07,91.15,16900.0,42.201,42.2334,42.1964,42.2334,16900.0
2011-07-14 10:10:00,91.13,91.14,91.11,91.12,17600.0,42.2242,42.2288,42.2149,42.2195,17600.0
2011-07-14 10:15:00,91.13,91.14,91.13,91.14,2500.0,42.2242,42.2288,42.2242,42.2288,2500.0
2011-07-14 10:20:00,91.14,91.14,91.12,91.13,4900.0,42.2288,42.2288,42.2195,42.2242,4900.0
2011-07-14 10:25:00,91.14,91.17,91.13,91.14,11400.0,42.2288,42.2427,42.2242,42.2288,11400.0
2011-07-14 10:30:00,91.13,91.14,91.11,91.14,7800.0,42.2242,42.2288,42.2149,42.2288,7800.0
2011-07-14 10:35:00,91.13,91.14,91.1,91.1,9300.0,42.2242,42.2288,42.2103,42.2103,9300.0
2011-07-14 10:40:00,91.1,91.1,90.97,90.97,15300.0,42.2103,42.2103,42.15,42.15,15300.0
2011-07-14 10:45:00,90.95,90.99,90.94,90.97,2800.0,42.1408,42.1593,42.1361,42.15,2800.0
2011-07-14 10:50:00,90.96,90.97,90.92,90.92,16700.0,42.1454,42.15,42.1269,42.1269,16700.0
2011-07-14 10:55:00,90.92,90.96,90.89,90.89,15000.0,42.1269,42.1454,42.113,42.113,15000.0
2011-07-14 11:00:00,90.92,90.98,90.89,90.98,12400.0,42.1269,42.1547,42.113,42.1547,12400.0
2011-07-14 11:05:00,90.98,91.04,90.98,90.99,7400.0,42.1547,42.1825,42.1547,42.1593,7400.0
2011-07-14 11:10:00,90.98,91.02,90.98,91.01,4000.0,42.1547,42.1732,42.1547,42.1686,4000.0
2011-07-14 11:15:00,91.01,91.02,90.95,91.02,11300.0,42.1686,42.1732,42.1408,42.1732,11300.0
2011-07-14 11:20:00,91.04,91.05,90.96,90.99,3200.0,42.1825,42.1871,42.1454,42.1593,3200.0
2011-07-14 11:25:00,90.99,91.5,90.99,91.08,177000.0,42.1593,42.3956,42.1593,42.201,177000.0
2011-07-14 11:30:00,91.08,91.08,91.05,91.08,7400.0,42.201,42.201,42.1871,42.201,7400.0
2011-07-14 11:35:00,91.06,91.1,91.04,91.04,9700.0,42.1917,42.2103,42.1825,42.1825,9700.0
2011-07-14 11:40:00,91.07,91.07,91.05,91.07,2600.0,42.1964,42.1964,42.1871,42.1964,2600.0
2011-07-14 11:45:00,91.06,91.09,91.03,91.08,1800.0,42.1917,42.2056,42.1778,42.201,1800.0
2011-07-14 11:50:00,91.07,91.09,91.06,91.06,1900.0,42.1964,42.2056,42.1917,42.1917,1900.0
2011-07-14 11:55:00,91.08,91.08,91.02,91.02,2700.0,42.201,42.201,42.1732,42.1732,2700.0
2011-07-14 12:00:00,91.02,91.04,90.96,90.96,8400.0,42.1732,42.1825,42.1454,42.1454,8400.0
2011-07-14 12:05:00,90.95,91.05,90.95,91.05,7700.0,42.1408,42.1871,42.1408,42.1871,7700.0
2011-07-14 12:10:00,91.0,91.02,90.95,90.99,2900.0,42.1639,42.1732,42.1408,42.1593,2900.0
2011-07-14 12:15:00,90.98,91.04,90.93,90.93,3000.0,42.1547,42.1825,42.1315,42.1315,3000.0
2011-07-14 12:20:00,90.93,90.97,90.91,90.97,1800.0,42.1315,42.15,42.1222,42.15,1800.0
2011-07-14 12:25:00,90.95,90.98,90.92,90.97,4200.0,42.1408,42.1547,42.1269,42.15,4200.0
2011-07-14 12:30:00,90.94,90.98,90.94,90.94,1700.0,42.1361,42.1547,42.1361,42.1361,1700.0
2011-07-14 12:35:00,90.98,91.02,90.98,91.01,1700.0,42.1547,42.1732,42.1547,42.1686,1700.0
2011-07-14 12:40:00,90.99,91.01,90.98,91.01,4800.0,42.1593,42.1686,42.1547,42.1686,4800.0
2011-07-14 12:45:00,90.97,90.99,90.96,90.98,900.0,42.15,42.1593,42.1454,42.1547,900.0
2011-07-14 12:50:00,90.98,90.99,90.97,90.98,2400.0,42.1547,42.1593,42.15,42.1547,2400.0
2011-07-14 12:55:00,90.92,90.96,90.91,90.94,6200.0,42.1269,42.1454,42.1222,42.1361,6200.0
2011-07-14 13:00:00,90.95,90.96,90.92,90.92,2100.0,42.1408,42.1454,42.1269,42.1269,2100.0
2011-07-14 13:05:00,90.95,91.0,90.94,90.97,6200.0,42.1408,42.1639,42.1361,42.15,6200.0
2011-07-14 13:10:00,91.0,91.0,90.88,90.88,11100.0,42.1639,42.1639,42.1083,42.1083,11100.0
2011-07-14 13:15:00,90.84,90.9,90.84,90.87,13800.0,42.0898,42.1176,42.0898,42.1037,13800.0
2011-07-14 13:20:00,90.82,90.9,90.82,90.86,2000.0,42.0805,42.1176,42.0805,42.0991,2000.0
2011-07-14 13:25:00,90.86,90.89,90.81,90.84,10800.0,42.0991,42.113,42.0759,42.0898,10800.0
2011-07-14 13:30:00,90.84,90.96,90.84,90.96,18900.0,42.0898,42.1454,42.0898,42.1454,18900.0
2011-07-14 13:35:00,90.94,91.0,90.93,91.0,3700.0,42.1361,42.1639,42.1315,42.1639,3700.0
2011-07-14 13:40:00,91.0,91.0,90.94,91.0,7900.0,42.1639,42.1639,42.1361,42.1639,7900.0
2011-07-14 13:45:00,90.99,90.99,90.95,90.95,2300.0,42.1593,42.1593,42.1408,42.1408,2300.0
2011-07-14 13:50:00,90.94,90.98,90.94,90.95,10200.0,42.1361,42.1547,42.1361,42.1408,10200.0
2011-07-14 13:55:00,90.95,90.99,90.95,90.95,14600.0,42.1408,42.1593,42.1408,42.1408,14600.0
2011-07-14 14:00:00,90.95,91.0,90.95,90.95,11100.0,42.1408,42.1639,42.1408,42.1408,11100.0
2011-07-14 14:05:00,90.92,90.96,90.92,90.93,1300.0,42.1269,42.1454,42.1269,42.1315,1300.0
2011-07-14 14:10:00,90.93,90.97,90.93,90.97,5700.0,42.1315,42.15,42.1315,42.15,5700.0
2011-07-14 14:15:00,90.96,90.99,90.94,90.99,6100.0,42.1454,42.1593,42.1361,42.1593,6100.0
2011-07-14 14:20:00,90.98,91.02,90.96,91.0,11000.0,42.1547,42.1732,42.1454,42.1639,11000.0
2011-07-14 14:25:00,91.01,91.01,90.97,90.97,5100.0,42.1686,42.1686,42.15,42.15,5100.0
2011-07-14 14:30:00,90.99,91.0,90.97,91.0,3300.0,42.1593,42.1639,42.15,42.1639,3300.0
2011-07-14 14:35:00,91.01,91.01,90.98,91.01,6900.0,42.1686,42.1686,42.1547,42.1686,6900.0
2011-07-14 14:40:00,91.0,91.0,90.95,90.98,6800.0,42.1639,42.1639,42.1408,42.1547,6800.0
2011-07-14 14:45:00,91.0,91.0,90.96,90.97,1700.0,42.1639,42.1639,42.1454,42.15,1700.0
2011-07-14 14:50:00,90.97,90.98,90.94,90.97,9100.0,42.15,42.1547,42.1361,42.15,9100.0
2011-07-14 14:55:00,90.97,90.97,90.93,90.96,3900.0,42.15,42.15,42.1315,42.1454,3900.0
2011-07-14 15:00:00,90.97,90.98,90.94,90.95,25500.0,42.15,42.1547,42.1361,42.1408,25500.0
2011-07-14 15:05:00,90.97,90.98,90.95,90.96,5200.0,42.15,42.1547,42.1408,42.1454,5200.0
2011-07-14 15:10:00,90.92,90.96,90.91,90.94,3500.0,42.1269,42.1454,42.1222,42.1361,3500.0
2011-07-14 15:15:00,90.95,90.96,90.92,90.95,4400.0,42.1408,42.1454,42.1269,42.1408,4400.0
2011-07-14 15:20:00,90.94,91.0,90.93,90.95,12200.0,42.1361,42.1639,42.1315,42.1408,12200.0
2011-07-14 15:25:00,90.96,90.96,90.92,90.94,2600.0,42.1454,42.1454,42.1269,42.1361,2600.0
2011-07-14 15:30:00,90.97,90.97,90.93,90.94,4400.0,42.15,42.15,42.1315,42.1361,4400.0
2011-07-14 15:35:00,90.94,90.97,90.93,90.93,6300.0,42.1361,42.15,42.1315,42.1315,6300.0
2011-07-14 15:40:00,90.92,90.95,90.9,90.94,9600.0,42.1269,42.1408,42.1176,42.1361,9600.0
2011-07-14 15:45:00,90.92,90.96,90.91,90.94,12400.0,42.1269,42.1454,42.1222,42.1361,12400.0
2011-07-14 15:50:00,90.94,90.96,90.93,90.95,12300.0,42.1361,42.1454,42.1315,42.1408,12300.0
2011-07-14 15:55:00,90.96,90.98,90.88,90.98,11500.0,42.1454,42.1547,42.1083,42.1547,11500.0
2011-07-15 09:30:00,91.17,91.17,90.95,91.0,18000.0,42.2427,42.2427,42.1408,42.1639,18000.0
2011-07-15 09:35:00,91.0,91.17,90.98,91.08,6300.0,42.1639,42.2427,42.1547,42.201,6300.0
2011-07-15 09:40:00,91.1,91.12,91.0,91.0,15000.0,42.2103,42.2195,42.1639,42.1639,15000.0
2011-07-15 09:45:00,91.0,91.02,90.97,91.02,2000.0,42.1639,42.1732,42.15,42.1732,2000.0
2011-07-15 09:50:00,91.02,91.02,90.97,91.0,12900.0,42.1732,42.1732,42.15,42.1639,12900.0
2011-07-15 09:55:00,90.98,91.01,90.98,90.98,1600.0,42.1547,42.1686,42.1547,42.1547,1600.0
2011-07-15 10:00:00,91.0,91.08,91.0,91.05,14900.0,42.1639,42.201,42.1639,42.1871,14900.0
2011-07-15 10:05:00,91.06,91.08,91.01,91.03,4800.0,42.1917,42.201,42.1686,42.1778,4800.0
2011-07-15 10:10:00,91.03,91.05,91.0,91.0,7700.0,42.1778,42.1871,42.1639,42.1639,7700.0
2011-07-15 10:15:00,91.0,91.04,90.97,90.99,10100.0,42.1639,42.1825,42.15,42.1593,10100.0
2011-07-15 10:20:00,90.97,90.97,90.94,90.96,14500.0,42.15,42.15,42.1361,42.1454,14500.0
2011-07-15 10:25:00,90.97,91.02,90.96,90.98,3900.0,42.15,42.1732,42.1454,42.1547,3900.0
2011-07-15 10:30:00,90.97,91.02,90.97,91.02,5000.0,42.15,42.1732,42.15,42.1732,5000.0
2011-07-15 10:35:00,91.02,91.02,90.98,91.0,3900.0,42.1732,42.1732,42.1547,42.1639,3900.0
2011-07-15 10:40:00,90.98,90.98,90.92,90.96,21100.0,42.1547,42.1547,42.1269,42.1454,21100.0
2011-07-15 10:45:00,90.96,90.97,90.92,90.92,14400.0,42.1454,42.15,42.1269,42.1269,14400.0
2011-07-15 10:50:00,90.9,90.95,90.89,90.95,32100.0,42.1176,42.1408,42.113,42.1408,32100.0
2011-07-15 10:55:00,90.94,90.94,90.89,90.93,16600.0,42.1361,42.1361,42.113,42.1315,16600.0
2011-07-15 11:00:00,90.93,90.93,90.91,90.91,10400.0,42.1315,42.1315,42.1222,42.1222,10400.0
2011-07-15 11:05:00,90.91,90.95,90.91,90.95,7000.0,42.1222,42.1408,42.1222,42.1408,7000.0
2011-07-15 11:10:00,90.95,91.03,90.95,90.97,20400.0,42.1408,42.1778,42.1408,42.15,20400.0
2011-07-15 11:15:00,90.96,90.98,90.96,90.98,5400.0,42.1454,42.1547,42.1454,42.1547,5400.0
2011-07-15 11:20:00,90.98,91.02,90.97,91.0,7500.0,42.1547,42.1732,42.15,42.1639,7500.0
2011-07-15 11:25:00,90.98,91.02,90.96,90.97,13500.0,42.1547,42.1732,42.1454,42.15,13500.0
2011-07-15 11:30:00,90.98,90.99,90.98,90.99,1600.0,42.1547,42.1593,42.1547,42.1593,1600.0
2011-07-15 11:35:00,90.98,90.99,90.96,90.98,2800.0,42.1547,42.1593,42.1454,42.1547,2800.0
2011-07-15 11:40:00,90.96,90.99,90.95,90.98,800.0,42.1454,42.1593,42.1408,42.1547,800.0
2011-07-15 11:45:00,90.98,90.98,90.95,90.95,2400.0,42.1547,42.1547,42.1408,42.1408,2400.0
2011-07-15 11:50:00,90.95,90.96,90.94,90.94,3400.0,42.1408,42.1454,42.1361,42.1361,3400.0
2011-07-15 11:55:00,90.94,90.99,90.9,90.91,22600.0,42.1361,42.1593,42.1176,42.1222,22600.0
2011-07-15 12:00:00,90.9,90.96,90.9,90.91,4800.0,42.1176,42.1454,42.1176,42.1222,4800.0
2011-07-15 12:05:00,90.95,90.98,90.92,90.95,6600.0,42.1408,42.1547,42.1269,42.1408,6600.0
2011-07-15 12:10:00,90.93,90.96,90.93,90.94,2200.0,42.1315,42.1454,42.1315,42.1361,2200.0
2011-07-15 12:15:00,90.95,90.95,90.93,90.93,5500.0,42.1408,42.1408,42.1315,42.1315,5500.0
2011-07-15 12:20:00,90.94,90.94,90.93,90.94,1100.0,42.1361,42.1361,42.1315,42.1361,1100.0
2011-07-15 12:25:00,90.93,90.95,90.93,90.93,2400.0,42.1315,42.1408,42.1315,42.1315,2400.0
2011-07-15 12:30:00,90.93,90.97,90.93,90.93,1500.0,42.1315,42.15,42.1315,42.1315,1500.0
2011-07-15 12:35:00,90.93,90.93,90.93,90.93,1500.0,42.1315,42.1315,42.1315,42.1315,1500.0
2011-07-15 12:40:00,90.94,90.94,90.93,90.94,1700.0,42.1361,42.1361,42.1315,42.1361,1700.0
2011-07-15 12:45:00,90.94,90.97,90.93,90.96,2800.0,42.1361,42.15,42.1315,42.1454,2800.0
2011-07-15 12:50:00,90.97,91.0,90.97,91.0,5400.0,42.15,42.1639,42.15,42.1639,5400.0
2011-07-15 12:55:00,91.0,91.0,90.96,90.96,2600.0,42.1639,42.1639,42.1454,42.1454,2600.0
2011-07-15 13:00:00,90.95,90.98,90.93,90.98,1700.0,42.1408,42.1547,42.1315,42.1547,1700.0
2011-07-15 13:05:00,90.94,90.98,90.94,90.95,1800.0,42.1361,42.1547,42.1361,42.1408,1800.0
2011-07-15 13:10:00,90.94,90.94,90.93,90.94,2400.0,42.1361,42.1361,42.1315,42.1361,2400.0
2011-07-15 13:15:00,90.94,90.97,90.94,90.96,2100.0,42.1361,42.15,42.1361,42.1454,2100.0
2011-07-15 13:20:00,90.96,90.98,90.96,90.96,2400.0,42.1454,42.1547,42.1454,42.1454,2400.0
2011-07-15 13:25:00,90.97,91.01,90.96,90.98,2800.0,42.15,42.1686,42.1454,42.1547,2800.0
2011-07-15 13:30:00,90.97,91.0,90.95,90.96,2400.0,42.15,42.1639,42.1408,42.1454,2400.0
2011-07-15 13:35:00,90.98,91.02,90.96,90.98,1900.0,42.1547,42.1732,42.1454,42.1547,1900.0
2011-07-15 13:40:00,90.97,90.97,90.95,90.95,2200.0,42.15,42.15,42.1408,42.1408,2200.0
2011-07-15 13:45:00,90.97,90.98,90.95,90.95,1800.0,42.15,42.1547,42.1408,42.1408,1800.0
2011-07-15 13:50:00,90.97,90.97,90.93,90.95,3000.0,42.15,42.15,42.1315,42.1408,3000.0
2011-07-15 13:55:00,90.96,90.97,90.93,90.93,2200.0,42.1454,42.15,42.1315,42.1315,2200.0
2011-07-15 14:00:00,90.93,90.95,90.93,90.94,1000.0,42.1315,42.1408,42.1315,42.1361,1000.0
2011-07-15 14:05:00,90.95,90.95,90.94,90.94,2900.0,42.1408,42.1408,42.1361,42.1361,2900.0
2011-07-15 14:10:00,90.93,90.96,90.93,90.95,3700.0,42.1315,42.1454,42.1315,42.1408,3700.0
2011-07-15 14:15:00,90.95,90.97,90.95,90.97,4800.0,42.1408,42.15,42.1408,42.15,4800.0
2011-07-15 14:20:00,90.97,90.98,90.94,90.94,5000.0,42.15,42.1547,42.1361,42.1361,5000.0
2011-07-15 14:25:00,90.94,90.98,90.94,90.98,3300.0,42.1361,42.1547,42.1361,42.1547,3300.0
2011-07-15 14:30:00,90.94,90.98,90.93,90.93,5900.0,42.1361,42.1547,42.1315,42.1315,5900.0
2011-07-15 14:35:00,90.93,90.95,90.93,90.94,8800.0,42.1315,42.1408,42.1315,42.1361,8800.0
2011-07-15 14:40:00,90.94,90.95,90.94,90.95,4800.0,42.1361,42.1408,42.1361,42.1408,4800.0
2011-07-15 14:45:00,90.95,90.95,90.93,90.93,9600.0,42.1408,42.1408,42.1315,42.1315,9600.0
2011-07-15 14:50:00,90.93,90.94,90.93,90.93,10100.0,42.1315,42.1361,42.1315,42.1315,10100.0
2011-07-15 14:55:00,90.93,90.94,90.93,90.94,1400.0,42.1315,42.1361,42.1315,42.1361,1400.0
2011-07-15 15:00:00,90.94,90.98,90.94,90.96,20500.0,42.1361,42.1547,42.1361,42.1454,20500.0
2011-07-15 15:05:00,90.96,90.96,90.95,90.96,5200.0,42.1454,42.1454,42.1408,42.1454,5200.0
2011-07-15 15:10:00,90.95,90.99,90.95,90.97,10300.0,42.1408,42.1593,42.1408,42.15,10300.0
2011-07-15 15:15:00,90.97,90.99,90.96,90.96,5900.0,42.15,42.1593,42.1454,42.1454,5900.0
2011-07-15 15:20:00,90.98,90.99,90.97,90.99,2800.0,42.1547,42.1593,42.15,42.1593,2800.0
2011-07-15 15:25:00,91.0,91.03,90.99,91.03,8800.0,42.1639,42.1778,42.1593,42.1778,8800.0
2011-07-15 15:30:00,91.04,91.04,91.01,91.02,10900.0,42.1825,42.1825,42.1686,42.1732,10900.0
2011-07-15 15:35:00,91.02,91.02,91.01,91.02,10800.0,42.1732,42.1732,42.1686,42.1732,10800.0
2011-07-15 15:40:00,91.02,91.02,91.01,91.02,13300.0,42.1732,42.1732,42.1686,42.1732,13300.0
2011-07-15 15:45:00,91.02,91.04,91.02,91.04,20300.0,42.1732,42.1825,42.1732,42.1825,20300.0
2011-07-15 15:50:00,91.04,91.06,90.94,90.99,29200.0,42.1825,42.1917,42.1361,42.1593,29200.0
2011-07-15 15:55:00,90.98,90.99,90.93,90.95,49200.0,42.1547,42.1593,42.1315,42.1408,49200.0
2011-07-18 09:30:00,90.75,90.89,90.7,90.76,21900.0,42.0481,42.113,42.0249,42.0527,21900.0
2011-07-18 09:35:00,90.77,90.97,90.75,90.95,28500.0,42.0574,42.15,42.0481,42.1408,28500.0
2011-07-18 09:40:00,90.95,91.0,90.95,91.0,23000.0,42.1408,42.1639,42.1408,42.1639,23000.0
2011-07-18 09:45:00,91.0,91.0,90.92,90.92,14300.0,42.1639,42.1639,42.1269,42.1269,14300.0
2011-07-18 09:50:00,90.93,90.94,90.92,90.93,3400.0,42.1315,42.1361,42.1269,42.1315,3400.0
2011-07-18 09:55:00,90.89,90.94,90.89,90.91,19900.0,42.113,42.1361,42.113,42.1222,19900.0
2011-07-18 10:00:00,90.94,90.95,90.87,90.9,10100.0,42.1361,42.1408,42.1037,42.1176,10100.0
2011-07-18 10:05:00,90.9,90.91,90.83,90.84,11300.0,42.1176,42.1222,42.0852,42.0898,11300.0
2011-07-18 10:10:00,90.85,90.88,90.8,90.87,14800.0,42.0944,42.1083,42.0713,42.1037,14800.0
2011-07-18 10:15:00,90.83,90.89,90.83,90.89,7700.0,42.0852,42.113,42.0852,42.113,7700.0
2011-07-18 10:20:00,90.88,90.88,90.84,90.86,8600.0,42.1083,42.1083,42.0898,42.0991,8600.0
2011-07-18 10:25:00,90.83,90.86,90.79,90.83,7500.0,42.0852,42.0991,42.0666,42.0852,7500.0
2011-07-18 10:30:00,90.8,90.83,90.76,90.78,8900.0,42.0713,42.0852,42.0527,42.062,8900.0
2011-07-18 10:35:00,90.79,90.83,90.75,90.8,7400.0,42.0666,42.0852,42.0481,42.0713,7400.0
2011-07-18 10:40:00,90.81,90.81,90.75,90.76,4700.0,42.0759,42.0759,42.0481,42.0527,4700.0
2011-07-18 10:45:00,90.8,90.8,90.75,90.78,3400.0,42.0713,42.0713,42.0481,42.062,3400.0
2011-07-18 10:50:00,90.79,90.79,90.72,90.73,34400.0,42.0666,42.0666,42.0342,42.0388,34400.0
2011-07-18 10:55:00,90.72,90.75,90.69,90.72,6300.0,42.0342,42.0481,42.0203,42.0342,6300.0
2011-07-18 11:00:00,90.7,90.72,90.69,90.69,4500.0,42.0249,42.0342,42.0203,42.0203,4500.0
2011-07-18 11:05:00,90.7,90.72,90.7,90.72,1600.0,42.0249,42.0342,42.0249,42.0342,1600.0
2011-07-18 11:10:00,90.72,90.72,90.66,90.68,4300.0,42.0342,42.0342,42.0064,42.0157,4300.0
2011-07-18 11:15:00,90.67,90.72,90.67,90.68,12600.0,42.011,42.0342,42.011,42.0157,12600.0
2011-07-18 11:20:00,90.68,90.72,90.68,90.69,9200.0,42.0157,42.0342,42.0157,42.0203,9200.0
2011-07-18 11:25:00,90.7,90.72,90.69,90.71,3400.0,42.0249,42.0342,42.0203,42.0296,3400.0
2011-07-18 11:30:00,90.69,90.7,90.66,90.66,11600.0,42.0203,42.0249,42.0064,42.0064,11600.0
2011-07-18 11:35:00,90.66,90.69,90.63,90.66,7100.0,42.0064,42.0203,41.9925,42.0064,7100.0
2011-07-18 11:40:00,90.67,90.68,90.63,90.64,3800.0,42.011,42.0157,41.9925,41.9971,3800.0
2011-07-18 11:45:00,90.6,90.65,90.6,90.64,4500.0,41.9786,42.0018,41.9786,41.9971,4500.0
2011-07-18 11:50:00,90.64,90.65,90.6,90.61,4900.0,41.9971,42.0018,41.9786,41.9832,4900.0
2011-07-18 11:55:00,90.61,90.61,90.58,90.6,4200.0,41.9832,41.9832,41.9693,41.9786,4200.0
2011-07-18 12:00:00,90.59,90.6,90.58,90.6,1500.0,41.974,41.9786,41.9693,41.9786,1500.0
2011-07-18 12:05:00,90.62,90.62,90.6,90.61,4700.0,41.9879,41.9879,41.9786,41.9832,4700.0
2011-07-18 12:10:00,90.6,90.62,90.6,90.62,1500.0,41.9786,41.9879,41.9786,41.9879,1500.0
2011-07-18 12:15:00,90.62,90.64,90.6,90.63,3500.0,41.9879,41.9971,41.9786,41.9925,3500.0
2011-07-18 12:20:00,90.61,90.63,90.6,90.6,4500.0,41.9832,41.9925,41.9786,41.9786,4500.0
2011-07-18 12:25:00,90.6,90.63,90.6,90.6,5900.0,41.9786,41.9925,41.9786,41.9786,5900.0
2011-07-18 12:30:00,90.6,90.63,90.6,90.63,7800.0,41.9786,41.9925,41.9786,41.9925,7800.0
2011-07-18 12:35:00,90.61,90.64,90.61,90.64,6400.0,41.9832,41.9971,41.9832,41.9971,6400.0
2011-07-18 12:40:00,90.64,90.64,90.6,90.61,6900.0,41.9971,41.9971,41.9786,41.9832,6900.0
2011-07-18 12:45:00,90.6,90.61,90.6,90.6,4800.0,41.9786,41.9832,41.9786,41.9786,4800.0
2011-07-18 12:50:00,90.6,90.63,90.6,90.6,6800.0,41.9786,41.9925,41.9786,41.9786,6800.0
2011-07-18 12:55:00,90.62,90.62,90.6,90.6,3300.0,41.9879,41.9879,41.9786,41.9786,3300.0
2011-07-18 13:00:00,90.6,90.62,90.6,90.62,3300.0,41.9786,41.9879,41.9786,41.9879,3300.0
2011-07-18 13:05:00,90.61,90.64,90.6,90.6,5100.0,41.9832,41.9971,41.9786,41.9786,5100.0
2011-07-18 13:10:00,90.6,90.62,90.6,90.6,3800.0,41.9786,41.9879,41.9786,41.9786,3800.0
2011-07-18 13:15:00,90.6,90.62,90.57,90.57,3400.0,41.9786,41.9879,41.9647,41.9647,3400.0
2011-07-18 13:20:00,90.57,90.6,90.57,90.58,4300.0,41.9647,41.9786,41.9647,41.9693,4300.0
2011-07-18 13:25:00,90.58,90.6,90.58,90.59,3300.0,41.9693,41.9786,41.9693,41.974,3300.0
2011-07-18 13:30:00,90.59,90.64,90.59,90.63,11600.0,41.974,41.9971,41.974,41.9925,11600.0
2011-07-18 13:35:00,90.63,90.64,90.6,90.63,3600.0,41.9925,41.9971,41.9786,41.9925,3600.0
2011-07-18 13:40:00,90.62,90.64,90.61,90.62,7500.0,41.9879,41.9971,41.9832,41.9879,7500.0
2011-07-18 13:45:00,90.62,90.64,90.61,90.62,8500.0,41.9879,41.9971,41.9832,41.9879,8500.0
2011-07-18 13:50:00,90.62,90.64,90.62,90.62,5500.0,41.9879,41.9971,41.9879,41.9879,5500.0
2011-07-18 13:55:00,90.62,90.64,90.62,90.63,9200.0,41.9879,41.9971,41.9879,41.9925,9200.0
2011-07-18 14:00:00,90.63,90.64,90.62,90.62,8900.0,41.9925,41.9971,41.9879,41.9879,8900.0
2011-07-18 14:05:00,90.62,90.68,90.62,90.62,57400.0,41.9879,42.0157,41.9879,41.9879,57400.0
2011-07-18 14:10:00,90.62,90.67,90.51,90.67,620800.0,41.9879,42.011,41.9369,42.011,620800.0
2011-07-18 14:15:00,90.65,90.66,90.55,90.58,83700.0,42.0018,42.0064,41.9554,41.9693,83700.0
2011-07-18 14:20:00,90.58,90.6,90.57,90.57,4700.0,41.9693,41.9786,41.9647,41.9647,4700.0
2011-07-18 14:25:00,90.57,90.57,90.53,90.57,28800.0,41.9647,41.9647,41.9462,41.9647,28800.0
2011-07-18 14:30:00,90.56,90.57,90.52,90.55,28800.0,41.9601,41.9647,41.9415,41.9554,28800.0
2011-07-18 14:35:00,90.54,90.6,90.53,90.59,323500.0,41.9508,41.9786,41.9462,41.974,323500.0
2011-07-18 14:40:00,90.58,90.58,90.56,90.58,700.0,41.9693,41.9693,41.9601,41.9693,700.0
2011-07-18 14:45:00,90.58,90.58,90.55,90.55,2300.0,41.9693,41.9693,41.9554,41.9554,2300.0
2011-07-18 14:50:00,90.55,90.56,90.55,90.56,1900.0,41.9554,41.9601,41.9554,41.9601,1900.0
2011-07-18 14:55:00,90.55,90.56,90.53,90.56,2500.0,41.9554,41.9601,41.9462,41.9601,2500.0
2011-07-18 15:00:00,90.58,90.6,90.57,90.58,20300.0,41.9693,41.9786,41.9647,41.9693,20300.0
2011-07-18 15:05:00,90.57,90.65,90.56,90.6,9000.0,41.9647,42.0018,41.9601,41.9786,9000.0
2011-07-18 15:10:00,90.61,90.64,90.58,90.58,9300.0,41.9832,41.9971,41.9693,41.9693,9300.0
2011-07-18 15:15:00,90.57,90.63,90.57,90.62,5600.0,41.9647,41.9925,41.9647,41.9879,5600.0
2011-07-18 15:20:00,90.62,90.65,90.6,90.65,4300.0,41.9879,42.0018,41.9786,42.0018,4300.0
2011-07-18 15:25:00,90.64,90.64,90.6,90.62,5900.0,41.9971,41.9971,41.9786,41.9879,5900.0
2011-07-18 15:30:00,90.63,90.65,90.6,90.62,9600.0,41.9925,42.0018,41.9786,41.9879,9600.0
2011-07-18 15:35:00,90.62,90.63,90.6,90.61,6100.0,41.9879,41.9925,41.9786,41.9832,6100.0
2011-07-18 15:40:00,90.61,90.62,90.58,90.61,13800.0,41.9832,41.9879,41.9693,41.9832,13800.0
2011-07-18 15:45:00,90.6,90.68,90.6,90.66,37500.0,41.9786,42.0157,41.9786,42.0064,37500.0
2011-07-18 15:50:00,90.66,90.73,90.63,90.73,25500.0,42.0064,42.0388,41.9925,42.0388,25500.0
2011-07-18 15:55:00,90.73,90.78,90.6,90.78,86100.0,42.0388,42.062,41.9786,42.062,86100.0
2011-07-19 09:30:00,90.71,90.97,90.71,90.95,43500.0,42.0296,42.15,42.0296,42.1408,43500.0
2011-07-19 09:35:00,90.95,90.98,90.92,90.96,37000.0,42.1408,42.1547,42.1269,42.1454,37000.0
2011-07-19 09:40:00,90.96,90.98,90.94,90.97,18600.0,42.1454,42.1547,42.1361,42.15,18600.0
2011-07-19 09:45:00,90.96,90.97,90.95,90.95,2200.0,42.1454,42.15,42.1408,42.1408,2200.0
2011-07-19 09:50:00,90.94,90.96,90.85,90.86,10700.0,42.1361,42.1454,42.0944,42.0991,10700.0
2011-07-19 09:55:00,90.85,90.89,90.85,90.89,3300.0,42.0944,42.113,42.0944,42.113,3300.0
2011-07-19 10:00:00,90.89,90.91,90.87,90.88,7200.0,42.113,42.1222,42.1037,42.1083,7200.0
2011-07-19 10:05:00,90.88,90.89,90.86,90.89,7600.0,42.1083,42.113,42.0991,42.113,7600.0
2011-07-19 10:10:00,90.88,90.92,90.87,90.91,14800.0,42.1083,42.1269,42.1037,42.1222,14800.0
2011-07-19 10:15:00,90.91,90.92,90.91,90.91,2900.0,42.1222,42.1269,42.1222,42.1222,2900.0
2011-07-19 10:20:00,90.92,90.94,90.91,90.93,12300.0,42.1269,42.1361,42.1222,42.1315,12300.0
2011-07-19 10:25:00,90.94,90.94,90.91,90.92,11300.0,42.1361,42.1361,42.1222,42.1269,11300.0
2011-07-19 10:30:00,90.93,90.93,90.91,90.92,3300.0,42.1315,42.1315,42.1222,42.1269,3300.0
2011-07-19 10:35:00,90.92,90.93,90.91,90.93,1400.0,42.1269,42.1315,42.1222,42.1315,1400.0
2011-07-19 10:40:00,90.93,90.94,90.88,90.91,8800.0,42.1315,42.1361,42.1083,42.1222,8800.0
2011-07-19 10:45:00,90.91,90.91,90.86,90.87,9700.0,42.1222,42.1222,42.0991,42.1037,9700.0
2011-07-19 10:50:00,90.87,90.88,90.87,90.88,1700.0,42.1037,42.1083,42.1037,42.1083,1700.0
2011-07-19 10:55:00,90.89,90.9,90.88,90.9,1300.0,42.113,42.1176,42.1083,42.1176,1300.0
2011-07-19 11:00:00,90.9,90.9,90.88,90.89,3700.0,42.1176,42.1176,42.1083,42.113,3700.0
2011-07-19 11:05:00,90.9,90.9,90.88,90.9,5800.0,42.1176,42.1176,42.1083,42.1176,5800.0
2011-07-19 11:10:00,90.89,90.92,90.89,90.92,4200.0,42.113,42.1269,42.113,42.1269,4200.0
2011-07-19 11:15:00,90.92,90.92,90.91,90.92,9300.0,42.1269,42.1269,42.1222,42.1269,9300.0
2011-07-19 11:20:00,90.91,90.92,90.91,90.92,5200.0,42.1222,42.1269,42.1222,42.1269,5200.0
2011-07-19 11:25:00,90.92,90.94,90.91,90.93,9100.0,42.1269,42.1361,42.1222,42.1315,9100.0
2011-07-19 11:30:00,90.94,90.94,90.92,90.93,6300.0,42.1361,42.1361,42.1269,42.1315,6300.0
2011-07-19 11:35:00,90.94,90.94,90.86,90.86,5700.0,42.1361,42.1361,42.0991,42.0991,5700.0
2011-07-19 11:40:00,90.87,90.87,90.82,90.84,6400.0,42.1037,42.1037,42.0805,42.0898,6400.0
2011-07-19 11:45:00,90.83,90.87,90.83,90.86,14900.0,42.0852,42.1037,42.0852,42.0991,14900.0
2011-07-19 11:50:00,90.86,90.87,90.83,90.83,3800.0,42.0991,42.1037,42.0852,42.0852,3800.0
2011-07-19 11:55:00,90.84,90.85,90.82,90.84,11200.0,42.0898,42.0944,42.0805,42.0898,11200.0
2011-07-19 12:00:00,90.83,90.88,90.83,90.87,5400.0,42.0852,42.1083,42.0852,42.1037,5400.0
2011-07-19 12:05:00,90.88,90.88,90.81,90.82,20200.0,42.1083,42.1083,42.0759,42.0805,20200.0
2011-07-19 12:10:00,90.83,90.86,90.83,90.84,7300.0,42.0852,42.0991,42.0852,42.0898,7300.0
2011-07-19 12:15:00,90.84,90.86,90.8,90.82,14100.0,42.0898,42.0991,42.0713,42.0805,14100.0
2011-07-19 12:20:00,90.83,90.84,90.8,90.84,3100.0,42.0852,42.0898,42.0713,42.0898,3100.0
2011-07-19 12:25:00,90.84,90.84,90.83,90.84,2400.0,42.0898,42.0898,42.0852,42.0898,2400.0
2011-07-19 12:30:00,90.84,90.89,90.84,90.89,11400.0,42.0898,42.113,42.0898,42.113,11400.0
2011-07-19 12:35:00,90.89,90.89,90.88,90.89,3400.0,42.113,42.113,42.1083,42.113,3400.0
2011-07-19 12:40:00,90.89,90.89,90.88,90.89,2600.0,42.113,42.113,42.1083,42.113,2600.0
2011-07-19 12:45:00,90.89,90.89,90.86,90.87,3600.0,42.113,42.113,42.0991,42.1037,3600.0
2011-07-19 12:50:00,90.87,90.88,90.87,90.88,3800.0,42.1037,42.1083,42.1037,42.1083,3800.0
2011-07-19 12:55:00,90.84,90.88,90.83,90.87,2400.0,42.0898,42.1083,42.0852,42.1037,2400.0
2011-07-19 13:00:00,90.88,90.89,90.87,90.87,5900.0,42.1083,42.113,42.1037,42.1037,5900.0
2011-07-19 13:05:00,90.87,90.87,90.83,90.85,1400.0,42.1037,42.1037,42.0852,42.0944,1400.0
2011-07-19 13:10:00,90.85,90.86,90.83,90.86,2200.0,42.0944,42.0991,42.0852,42.0991,2200.0
2011-07-19 13:15:00,90.86,90.87,90.85,90.87,1800.0,42.0991,42.1037,42.0944,42.1037,1800.0
2011-07-19 13:20:00,90.86,90.86,90.83,90.83,2400.0,42.0991,42.0991,42.0852,42.0852,2400.0
2011-07-19 13:25:00,90.85,90.89,90.85,90.89,3700.0,42.0944,42.113,42.0944,42.113,3700.0
2011-07-19 13:30:00,90.89,90.94,90.85,90.87,8300.0,42.113,42.1361,42.0944,42.1037,8300.0
2011-07-19 13:35:00,90.87,90.9,90.85,90.9,3300.0,42.1037,42.1176,42.0944,42.1176,3300.0
2011-07-19 13:40:00,90.9,90.94,90.89,90.93,5500.0,42.1176,42.1361,42.113,42.1315,5500.0
2011-07-19 13:45:00,90.94,91.07,90.94,91.02,49100.0,42.1361,42.1964,42.1361,42.1732,49100.0
2011-07-19 13:50:00,91.03,91.06,90.99,91.01,21400.0,42.1778,42.1917,42.1593,42.1686,21400.0
2011-07-19 13:55:00,90.99,91.06,90.99,91.05,8300.0,42.1593,42.1917,42.1593,42.1871,8300.0
2011-07-19 14:00:00,91.05,91.06,91.03,91.05,5400.0,42.1871,42.1917,42.1778,42.1871,5400.0
2011-07-19 14:05:00,91.06,91.06,91.03,91.03,3000.0,42.1917,42.1917,42.1778,42.1778,3000.0
2011-07-19 14:10:00,91.04,91.04,91.0,91.01,7800.0,42.1825,42.1825,42.1639,42.1686,7800.0
2011-07-19 14:15:00,91.01,91.05,90.98,90.98,2600.0,42.1686,42.1871,42.1547,42.1547,2600.0
2011-07-19 14:20:00,90.98,91.03,90.92,90.97,3900.0,42.1547,42.1778,42.1269,42.15,3900.0
2011-07-19 14:25:00,90.96,91.02,90.96,91.01,6600.0,42.1454,42.1732,42.1454,42.1686,6600.0
2011-07-19 14:30:00,91.02,91.05,91.0,91.04,5100.0,42.1732,42.1871,42.1639,42.1825,5100.0
2011-07-19 14:35:00,91.04,91.05,90.99,91.03,4200.0,42.1825,42.1871,42.1593,42.1778,4200.0
2011-07-19 14:40:00,91.03,91.03,91.02,91.02,1800.0,42.1778,42.1778,42.1732,42.1732,1800.0
2011-07-19 14:45:00,91.01,91.07,90.99,91.05,25900.0,42.1686,42.1964,42.1593,42.1871,25900.0
2011-07-19 14:50:00,91.08,91.12,91.07,91.12,26500.0,42.201,42.2195,42.1964,42.2195,26500.0
2011-07-19 14:55:00,91.12,91.12,91.1,91.11,7600.0,42.2195,42.2195,42.2103,42.2149,7600.0
2011-07-19 15:00:00,91.11,91.13,91.11,91.12,13100.0,42.2149,42.2242,42.2149,42.2195,13100.0
2011-07-19 15:05:00,91.12,91.12,91.1,91.1,10000.0,42.2195,42.2195,42.2103,42.2103,10000.0
2011-07-19 15:10:00,91.1,91.15,91.09,91.13,13600.0,42.2103,42.2334,42.2056,42.2242,13600.0
2011-07-19 15:15:00,91.13,91.14,91.11,91.12,12600.0,42.2242,42.2288,42.2149,42.2195,12600.0
2011-07-19 15:20:00,91.12,91.13,91.11,91.11,13900.0,42.2195,42.2242,42.2149,42.2149,13900.0
2011-07-19 15:25:00,91.11,91.12,91.05,91.12,11200.0,42.2149,42.2195,42.1871,42.2195,11200.0
2011-07-19 15:30:00,91.12,91.13,91.1,91.13,9900.0,42.2195,42.2242,42.2103,42.2242,9900.0
2011-07-19 15:35:00,91.13,91.15,91.12,91.15,18200.0,42.2242,42.2334,42.2195,42.2334,18200.0
2011-07-19 15:40:00,91.15,91.18,91.14,91.16,23900.0,42.2334,42.2473,42.2288,42.2381,23900.0
2011-07-19 15:45:00,91.16,91.18,91.16,91.18,34200.0,42.2381,42.2473,42.2381,42.2473,34200.0
2011-07-19 15:50:00,91.17,91.18,91.15,91.17,51500.0,42.2427,42.2473,42.2334,42.2427,51500.0
2011-07-19 15:55:00,91.17,91.23,91.16,91.22,51800.0,42.2427,42.2705,42.2381,42.2659,51800.0
2011-07-20 09:30:00,91.18,91.41,91.17,91.31,39300.0,42.2473,42.3539,42.2427,42.3076,39300.0
2011-07-20 09:35:00,91.28,91.31,91.28,91.31,21600.0,42.2937,42.3076,42.2937,42.3076,21600.0
2011-07-20 09:40:00,91.32,91.32,91.29,91.31,10400.0,42.3122,42.3122,42.2983,42.3076,10400.0
2011-07-20 09:45:00,91.3,91.31,91.3,91.31,8200.0,42.3029,42.3076,42.3029,42.3076,8200.0
2011-07-20 09:50:00,91.31,91.31,91.2,91.22,22700.0,42.3076,42.3076,42.2566,42.2659,22700.0
2011-07-20 09:55:00,91.24,91.27,91.23,91.25,4300.0,42.2751,42.289,42.2705,42.2798,4300.0
2011-07-20 10:00:00,91.24,91.25,91.23,91.25,4500.0,42.2751,42.2798,42.2705,42.2798,4500.0
2011-07-20 10:05:00,91.25,91.26,91.25,91.25,600.0,42.2798,42.2844,42.2798,42.2798,600.0
2011-07-20 10:10:00,91.25,91.3,91.25,91.27,3500.0,42.2798,42.3029,42.2798,42.289,3500.0
2011-07-20 10:15:00,91.25,91.27,91.21,91.24,14500.0,42.2798,42.289,42.2612,42.2751,14500.0
2011-07-20 10:20:00,91.25,91.25,91.23,91.24,5100.0,42.2798,42.2798,42.2705,42.2751,5100.0
2011-07-20 10:25:00,91.25,91.28,91.24,91.28,4700.0,42.2798,42.2937,42.2751,42.2937,4700.0
2011-07-20 10:30:00,91.27,91.3,91.26,91.3,4700.0,42.289,42.3029,42.2844,42.3029,4700.0
2011-07-20 10:35:00,91.3,91.32,91.29,91.32,3100.0,42.3029,42.3122,42.2983,42.3122,3100.0
2011-07-20 10:40:00,91.32,91.34,91.32,91.32,7900.0,42.3122,42.3215,42.3122,42.3122,7900.0
2011-07-20 10:45:00,91.33,91.33,91.3,91.3,13400.0,42.3168,42.3168,42.3029,42.3029,13400.0
2011-07-20 10:50:00,91.3,91.32,91.27,91.3,9500.0,42.3029,42.3122,42.289,42.3029,9500.0
2011-07-20 10:55:00,91.29,91.31,91.28,91.31,3100.0,42.2983,42.3076,42.2937,42.3076,3100.0
2011-07-20 11:00:00,91.31,91.34,91.31,91.34,2700.0,42.3076,42.3215,42.3076,42.3215,2700.0
2011-07-20 11:05:00,91.34,91.34,91.32,91.33,4600.0,42.3215,42.3215,42.3122,42.3168,4600.0
2011-07-20 11:10:00,91.33,91.34,91.33,91.34,2300.0,42.3168,42.3215,42.3168,42.3215,2300.0
2011-07-20 11:15:00,91.34,91.35,91.33,91.35,10600.0,42.3215,42.3261,42.3168,42.3261,10600.0
2011-07-20 11:20:00,91.34,91.37,91.34,91.36,8600.0,42.3215,42.3354,42.3215,42.3307,8600.0
2011-07-20 11:25:00,91.36,91.37,91.34,91.34,8200.0,42.3307,42.3354,42.3215,42.3215,8200.0
2011-07-20 11:30:00,91.35,91.35,91.32,91.34,11200.0,42.3261,42.3261,42.3122,42.3215,11200.0
2011-07-20 11:35:00,91.36,91.37,91.35,91.37,6600.0,42.3307,42.3354,42.3261,42.3354,6600.0
2011-07-20 11:40:00,91.36,91.39,91.36,91.38,11100.0,42.3307,42.3446,42.3307,42.34,11100.0
2011-07-20 11:45:00,91.37,91.37,91.34,91.35,9000.0,42.3354,42.3354,42.3215,42.3261,9000.0
2011-07-20 11:50:00,91.35,91.37,91.34,91.34,8700.0,42.3261,42.3354,42.3215,42.3215,8700.0
2011-07-20 11:55:00,91.36,91.36,91.33,91.35,4600.0,42.3307,42.3307,42.3168,42.3261,4600.0
2011-07-20 12:00:00,91.35,91.36,91.33,91.33,3200.0,42.3261,42.3307,42.3168,42.3168,3200.0
2011-07-20 12:05:00,91.34,91.34,91.31,91.33,1300.0,42.3215,42.3215,42.3076,42.3168,1300.0
2011-07-20 12:10:00,91.33,91.34,91.32,91.33,1900.0,42.3168,42.3215,42.3122,42.3168,1900.0
2011-07-20 12:15:00,91.34,91.34,91.3,91.32,4500.0,42.3215,42.3215,42.3029,42.3122,4500.0
2011-07-20 12:20:00,91.3,91.32,91.26,91.27,12000.0,42.3029,42.3122,42.2844,42.289,12000.0
2011-07-20 12:25:00,91.28,91.3,91.28,91.3,3200.0,42.2937,42.3029,42.2937,42.3029,3200.0
2011-07-20 12:30:00,91.3,91.3,91.24,91.24,7100.0,42.3029,42.3029,42.2751,42.2751,7100.0
2011-07-20 12:35:00,91.25,91.25,91.24,91.25,5900.0,42.2798,42.2798,42.2751,42.2798,5900.0
2011-07-20 12:40:00,91.25,91.27,91.25,91.26,3000.0,42.2798,42.289,42.2798,42.2844,3000.0
2011-07-20 12:45:00,91.27,91.29,91.25,91.28,14500.0,42.289,42.2983,42.2798,42.2937,14500.0
2011-07-20 12:50:00,91.27,91.27,91.26,91.27,3600.0,42.289,42.289,42.2844,42.289,3600.0
2011-07-20 12:55:00,91.27,91.29,91.27,91.29,3400.0,42.289,42.2983,42.289,42.2983,3400.0
2011-07-20 13:00:00,91.3,91.3,91.27,91.29,3700.0,42.3029,42.3029,42.289,42.2983,3700.0
2011-07-20 13:05:00,91.28,91.29,91.26,91.26,5600.0,42.2937,42.2983,42.2844,42.2844,5600.0
2011-07-20 13:10:00,91.27,91.28,91.24,91.25,13500.0,42.289,42.2937,42.2751,42.2798,13500.0
2011-07-20 13:15:00,91.25,91.27,91.24,91.25,20400.0,42.2798,42.289,42.2751,42.2798,20400.0
2011-07-20 13:20:00,91.25,91.26,91.24,91.25,10000.0,42.2798,42.2844,42.2751,42.2798,10000.0
2011-07-20 13:25:00,91.25,91.27,91.24,91.25,23400.0,42.2798,42.289,42.2751,42.2798,23400.0
2011-07-20 13:30:00,91.25,91.26,91.24,91.25,10800.0,42.2798,42.2844,42.2751,42.2798,10800.0
2011-07-20 13:35:00,91.25,91.26,91.25,91.25,17000.0,42.2798,42.2844,42.2798,42.2798,17000.0
2011-07-20 13:40:00,91.25,91.26,91.24,91.24,9900.0,42.2798,42.2844,42.2751,42.2751,9900.0
2011-07-20 13:45:00,91.25,91.26,91.24,91.25,16400.0,42.2798,42.2844,42.2751,42.2798,16400.0
2011-07-20 13:50:00,91.25,91.27,91.25,91.27,10300.0,42.2798,42.289,42.2798,42.289,10300.0
2011-07-20 13:55:00,91.27,91.27,91.25,91.26,7200.0,42.289,42.289,42.2798,42.2844,7200.0
2011-07-20 14:00:00,91.26,91.27,91.25,91.25,6300.0,42.2844,42.289,42.2798,42.2798,6300.0
2011-07-20 14:05:00,91.26,91.27,91.24,91.27,6700.0,42.2844,42.289,42.2751,42.289,6700.0
2011-07-20 14:10:00,91.26,91.27,91.26,91.27,3100.0,42.2844,42.289,42.2844,42.289,3100.0
2011-07-20 14:15:00,91.27,91.27,91.26,91.27,2100.0,42.289,42.289,42.2844,42.289,2100.0
2011-07-20 14:20:00,91.27,91.31,91.26,91.29,2400.0,42.289,42.3076,42.2844,42.2983,2400.0
2011-07-20 14:25:00,91.3,91.3,91.26,91.27,6100.0,42.3029,42.3029,42.2844,42.289,6100.0
2011-07-20 14:30:00,91.26,91.28,91.26,91.28,1100.0,42.2844,42.2937,42.2844,42.2937,1100.0
2011-07-20 14:35:00,91.28,91.32,91.28,91.32,5700.0,42.2937,42.3122,42.2937,42.3122,5700.0
2011-07-20 14:40:00,91.32,91.34,91.32,91.33,5600.0,42.3122,42.3215,42.3122,42.3168,5600.0
2011-07-20 14:45:00,91.34,91.38,91.28,91.28,9800.0,42.3215,42.34,42.2937,42.2937,9800.0
2011-07-20 14:50:00,91.29,91.36,91.29,91.3,4800.0,42.2983,42.3307,42.2983,42.3029,4800.0
2011-07-20 14:55:00,91.31,91.31,91.26,91.27,2500.0,42.3076,42.3076,42.2844,42.289,2500.0
2011-07-20 15:00:00,91.28,91.3,91.27,91.3,5900.0,42.2937,42.3029,42.289,42.3029,5900.0
2011-07-20 15:05:00,91.31,91.35,91.31,91.33,3500.0,42.3076,42.3261,42.3076,42.3168,3500.0
2011-07-20 15:10:00,91.32,91.34,91.32,91.34,7000.0,42.3122,42.3215,42.3122,42.3215,7000.0
2011-07-20 15:15:00,91.33,91.35,91.32,91.33,7400.0,42.3168,42.3261,42.3122,42.3168,7400.0
2011-07-20 15:20:00,91.32,91.34,91.32,91.34,12500.0,42.3122,42.3215,42.3122,42.3215,12500.0
2011-07-20 15:25:00,91.33,91.37,91.32,91.34,60400.0,42.3168,42.3354,42.3122,42.3215,60400.0
2011-07-20 15:30:00,91.33,91.35,91.33,91.35,3500.0,42.3168,42.3261,42.3168,42.3261,3500.0
2011-07-20 15:35:00,91.34,91.36,91.32,91.35,17800.0,42.3215,42.3307,42.3122,42.3261,17800.0
2011-07-20 15:40:00,91.34,91.35,91.31,91.33,64900.0,42.3215,42.3261,42.3076,42.3168,64900.0
2011-07-20 15:45:00,91.33,91.33,91.29,91.29,26600.0,42.3168,42.3168,42.2983,42.2983,26600.0
2011-07-20 15:50:00,91.29,91.34,91.28,91.34,12100.0,42.2983,42.3215,42.2937,42.3215,12100.0
2011-07-20 15:55:00,91.33,91.34,91.25,91.27,49200.0,42.3168,42.3215,42.2798,42.289,49200.0
2011-07-21 09:30:00,91.45,91.5,91.35,91.47,23300.0,42.3724,42.3956,42.3261,42.3817,23300.0
2011-07-21 09:35:00,91.46,91.48,91.42,91.47,16100.0,42.3771,42.3863,42.3585,42.3817,16100.0
2011-07-21 09:40:00,91.49,91.56,91.48,91.56,28300.0,42.391,42.4234,42.3863,42.4234,28300.0
2011-07-21 09:45:00,91.55,91.59,91.55,91.57,8600.0,42.4188,42.4373,42.4188,42.428,8600.0
2011-07-21 09:50:00,91.58,91.61,91.57,91.61,14900.0,42.4327,42.4466,42.428,42.4466,14900.0
2011-07-21 09:55:00,91.61,91.62,91.59,91.6,5300.0,42.4466,42.4512,42.4373,42.4419,5300.0
2011-07-21 10:00:00,91.61,91.67,91.61,91.66,15300.0,42.4466,42.4744,42.4466,42.4697,15300.0
2011-07-21 10:05:00,91.65,91.75,91.65,91.71,15500.0,42.4651,42.5114,42.4651,42.4929,15500.0
2011-07-21 10:10:00,91.72,91.76,91.71,91.76,19500.0,42.4975,42.5161,42.4929,42.5161,19500.0
2011-07-21 10:15:00,91.75,91.76,91.72,91.73,7700.0,42.5114,42.5161,42.4975,42.5022,7700.0
2011-07-21 10:20:00,91.73,91.76,91.73,91.75,14700.0,42.5022,42.5161,42.5022,42.5114,14700.0
2011-07-21 10:25:00,91.75,91.75,91.71,91.74,7800.0,42.5114,42.5114,42.4929,42.5068,7800.0
2011-07-21 10:30:00,91.72,91.75,91.72,91.73,5000.0,42.4975,42.5114,42.4975,42.5022,5000.0
2011-07-21 10:35:00,91.73,91.73,91.68,91.73,21000.0,42.5022,42.5022,42.479,42.5022,21000.0
2011-07-21 10:40:00,91.72,91.73,91.7,91.71,3000.0,42.4975,42.5022,42.4883,42.4929,3000.0
2011-07-21 10:45:00,91.71,91.73,91.7,91.73,7100.0,42.4929,42.5022,42.4883,42.5022,7100.0
2011-07-21 10:50:00,91.72,91.72,91.68,91.68,2200.0,42.4975,42.4975,42.479,42.479,2200.0
2011-07-21 10:55:00,91.69,91.7,91.68,91.7,7800.0,42.4836,42.4883,42.479,42.4883,7800.0
2011-07-21 11:00:00,91.7,91.71,91.69,91.69,3600.0,42.4883,42.4929,42.4836,42.4836,3600.0
2011-07-21 11:05:00,91.68,91.69,91.67,91.68,3100.0,42.479,42.4836,42.4744,42.479,3100.0
2011-07-21 11:10:00,91.67,91.69,91.65,91.67,7600.0,42.4744,42.4836,42.4651,42.4744,7600.0
2011-07-21 11:15:00,91.67,91.68,91.65,91.68,7900.0,42.4744,42.479,42.4651,42.479,7900.0
2011-07-21 11:20:00,91.67,91.68,91.65,91.66,3400.0,42.4744,42.479,42.4651,42.4697,3400.0
2011-07-21 11:25:00,91.65,91.66,91.63,91.64,4900.0,42.4651,42.4697,42.4558,42.4605,4900.0
2011-07-21 11:30:00,91.64,91.65,91.64,91.65,9600.0,42.4605,42.4651,42.4605,42.4651,9600.0
2011-07-21 11:35:00,91.65,91.66,91.64,91.64,7900.0,42.4651,42.4697,42.4605,42.4605,7900.0
2011-07-21 11:40:00,91.64,91.64,91.57,91.57,9500.0,42.4605,42.4605,42.428,42.428,9500.0
2011-07-21 11:45:00,91.59,91.59,91.55,91.56,8500.0,42.4373,42.4373,42.4188,42.4234,8500.0
2011-07-21 11:50:00,91.55,91.58,91.55,91.58,10800.0,42.4188,42.4327,42.4188,42.4327,10800.0
2011-07-21 11:55:00,91.56,91.59,91.56,91.59,7200.0,42.4234,42.4373,42.4234,42.4373,7200.0
2011-07-21 12:00:00,91.6,91.65,91.59,91.65,20800.0,42.4419,42.4651,42.4373,42.4651,20800.0
2011-07-21 12:05:00,91.65,91.66,91.64,91.66,8600.0,42.4651,42.4697,42.4605,42.4697,8600.0
2011-07-21 12:10:00,91.66,91.67,91.65,91.67,2200.0,42.4697,42.4744,42.4651,42.4744,2200.0
2011-07-21 12:15:00,91.65,91.67,91.62,91.63,6400.0,42.4651,42.4744,42.4512,42.4558,6400.0
2011-07-21 12:20:00,91.64,91.67,91.64,91.67,3900.0,42.4605,42.4744,42.4605,42.4744,3900.0
2011-07-21 12:25:00,91.66,91.66,91.65,91.65,1700.0,42.4697,42.4697,42.4651,42.4651,1700.0
2011-07-21 12:30:00,91.64,91.65,91.64,91.65,3100.0,42.4605,42.4651,42.4605,42.4651,3100.0
2011-07-21 12:35:00,91.65,91.66,91.62,91.65,3000.0,42.4651,42.4697,42.4512,42.4651,3000.0
2011-07-21 12:40:00,91.64,91.65,91.63,91.65,7600.0,42.4605,42.4651,42.4558,42.4651,7600.0
2011-07-21 12:45:00,91.66,91.67,91.65,91.67,8400.0,42.4697,42.4744,42.4651,42.4744,8400.0
2011-07-21 12:50:00,91.67,91.67,91.63,91.65,8800.0,42.4744,42.4744,42.4558,42.4651,8800.0
2011-07-21 12:55:00,91.65,91.67,91.64,91.66,10300.0,42.4651,42.4744,42.4605,42.4697,10300.0
2011-07-21 13:00:00,91.68,91.68,91.67,91.68,7600.0,42.479,42.479,42.4744,42.479,7600.0
2011-07-21 13:05:00,91.68,91.68,91.65,91.67,2600.0,42.479,42.479,42.4651,42.4744,2600.0
2011-07-21 13:10:00,91.68,91.68,91.66,91.68,3000.0,42.479,42.479,42.4697,42.479,3000.0
2011-07-21 13:15:00,91.67,91.68,91.66,91.67,3200.0,42.4744,42.479,42.4697,42.4744,3200.0
2011-07-21 13:20:00,91.67,91.68,91.66,91.67,5200.0,42.4744,42.479,42.4697,42.4744,5200.0
2011-07-21 13:25:00,91.68,91.68,91.65,91.68,6600.0,42.479,42.479,42.4651,42.479,6600.0
2011-07-21 13:30:00,91.68,91.69,91.67,91.69,4900.0,42.479,42.4836,42.4744,42.4836,4900.0
2011-07-21 13:35:00,91.69,91.7,91.68,91.69,10200.0,42.4836,42.4883,42.479,42.4836,10200.0
2011-07-21 13:40:00,91.69,91.7,91.68,91.69,6400.0,42.4836,42.4883,42.479,42.4836,6400.0
2011-07-21 13:45:00,91.69,91.72,91.67,91.68,6100.0,42.4836,42.4975,42.4744,42.479,6100.0
2011-07-21 13:50:00,91.67,91.71,91.67,91.71,16500.0,42.4744,42.4929,42.4744,42.4929,16500.0
2011-07-21 13:55:00,91.7,91.73,91.69,91.72,16300.0,42.4883,42.5022,42.4836,42.4975,16300.0
2011-07-21 14:00:00,91.73,91.74,91.72,91.74,15300.0,42.5022,42.5068,42.4975,42.5068,15300.0
2011-07-21 14:05:00,91.72,91.74,91.72,91.73,4000.0,42.4975,42.5068,42.4975,42.5022,4000.0
2011-07-21 14:10:00,91.73,91.75,91.68,91.69,14900.0,42.5022,42.5114,42.479,42.4836,14900.0
2011-07-21 14:15:00,91.69,91.72,91.63,91.65,7600.0,42.4836,42.4975,42.4558,42.4651,7600.0
2011-07-21 14:20:00,91.65,91.68,91.64,91.68,15500.0,42.4651,42.479,42.4605,42.479,15500.0
2011-07-21 14:25:00,91.66,91.7,91.66,91.69,7200.0,42.4697,42.4883,42.4697,42.4836,7200.0
2011-07-21 14:30:00,91.68,91.71,91.68,91.69,5600.0,42.479,42.4929,42.479,42.4836,5600.0
2011-07-21 14:35:00,91.68,91.72,91.67,91.71,11200.0,42.479,42.4975,42.4744,42.4929,11200.0
2011-07-21 14:40:00,91.72,91.72,91.71,91.71,3500.0,42.4975,42.4975,42.4929,42.4929,3500.0
2011-07-21 14:45:00,91.71,91.71,91.69,91.7,5100.0,42.4929,42.4929,42.4836,42.4883,5100.0
2011-07-21 14:50:00,91.69,91.7,91.69,91.7,3400.0,42.4836,42.4883,42.4836,42.4883,3400.0
2011-07-21 14:55:00,91.7,91.7,91.69,91.7,7300.0,42.4883,42.4883,42.4836,42.4883,7300.0
2011-07-21 15:00:00,91.69,91.71,91.68,91.7,10200.0,42.4836,42.4929,42.479,42.4883,10200.0
2011-07-21 15:05:00,91.69,91.71,91.67,91.68,10700.0,42.4836,42.4929,42.4744,42.479,10700.0
2011-07-21 15:10:00,91.68,91.72,91.66,91.71,13000.0,42.479,42.4975,42.4697,42.4929,13000.0
2011-07-21 15:15:00,91.71,91.72,91.68,91.71,26600.0,42.4929,42.4975,42.479,42.4929,26600.0
2011-07-21 15:20:00,91.72,91.73,91.7,91.72,17700.0,42.4975,42.5022,42.4883,42.4975,17700.0
2011-07-21 15:25:00,91.71,91.71,91.64,91.64,7600.0,42.4929,42.4929,42.4605,42.4605,7600.0
2011-07-21 15:30:00,91.66,91.66,91.6,91.62,11700.0,42.4697,42.4697,42.4419,42.4512,11700.0
2011-07-21 15:35:00,91.63,91.64,91.59,91.63,18900.0,42.4558,42.4605,42.4373,42.4558,18900.0
2011-07-21 15:40:00,91.63,91.63,91.61,91.63,16500.0,42.4558,42.4558,42.4466,42.4558,16500.0
2011-07-21 15:45:00,91.63,91.68,91.62,91.66,19400.0,42.4558,42.479,42.4512,42.4697,19400.0
2011-07-21 15:50:00,91.67,91.73,91.66,91.72,15900.0,42.4744,42.5022,42.4697,42.4975,15900.0
2011-07-21 15:55:00,91.72,91.77,91.66,91.74,61300.0,42.4975,42.5207,42.4697,42.5068,61300.0
2011-07-22 09:30:00,91.6,91.76,91.6,91.66,20300.0,42.4419,42.5161,42.4419,42.4697,20300.0
2011-07-22 09:35:00,91.66,91.66,91.63,91.64,13800.0,42.4697,42.4697,42.4558,42.4605,13800.0
2011-07-22 09:40:00,91.63,91.64,91.6,91.63,10900.0,42.4558,42.4605,42.4419,42.4558,10900.0
2011-07-22 09:45:00,91.61,91.63,91.58,91.59,17000.0,42.4466,42.4558,42.4327,42.4373,17000.0
2011-07-22 09:50:00,91.58,91.58,91.56,91.56,3500.0,42.4327,42.4327,42.4234,42.4234,3500.0
2011-07-22 09:55:00,91.56,91.57,91.54,91.57,10800.0,42.4234,42.428,42.4141,42.428,10800.0
2011-07-22 10:00:00,91.57,91.57,91.56,91.57,4600.0,42.428,42.428,42.4234,42.428,4600.0
2011-07-22 10:05:00,91.57,91.62,91.57,91.62,20100.0,42.428,42.4512,42.428,42.4512,20100.0
2011-07-22 10:10:00,91.62,91.62,91.59,91.59,2500.0,42.4512,42.4512,42.4373,42.4373,2500.0
2011-07-22 10:15:00,91.61,91.62,91.57,91.59,8600.0,42.4466,42.4512,42.428,42.4373,8600.0
2011-07-22 10:20:00,91.6,91.6,91.57,91.57,5700.0,42.4419,42.4419,42.428,42.428,5700.0
2011-07-22 10:25:00,91.57,91.57,91.56,91.57,9100.0,42.428,42.428,42.4234,42.428,9100.0
2011-07-22 10:30:00,91.56,91.58,91.56,91.58,3100.0,42.4234,42.4327,42.4234,42.4327,3100.0
2011-07-22 10:35:00,91.58,91.59,91.57,91.59,6800.0,42.4327,42.4373,42.428,42.4373,6800.0
2011-07-22 10:40:00,91.59,91.61,91.59,91.61,5000.0,42.4373,42.4466,42.4373,42.4466,5000.0
2011-07-22 10:45:00,91.61,91.62,91.6,91.62,5800.0,42.4466,42.4512,42.4419,42.4512,5800.0
2011-07-22 10:50:00,91.62,91.62,91.6,91.61,3600.0,42.4512,42.4512,42.4419,42.4466,3600.0
2011-07-22 10:55:00,91.6,91.64,91.6,91.63,6200.0,42.4419,42.4605,42.4419,42.4558,6200.0
2011-07-22 11:00:00,91.64,91.66,91.63,91.66,3300.0,42.4605,42.4697,42.4558,42.4697,3300.0
2011-07-22 11:05:00,91.66,91.66,91.64,91.66,5300.0,42.4697,42.4697,42.4605,42.4697,5300.0
2011-07-22 11:10:00,91.66,91.69,91.66,91.68,15500.0,42.4697,42.4836,42.4697,42.479,15500.0
2011-07-22 11:15:00,91.68,91.7,91.68,91.7,1700.0,42.479,42.4883,42.479,42.4883,1700.0
2011-07-22 11:20:00,91.7,91.7,91.7,91.7,3400.0,42.4883,42.4883,42.4883,42.4883,3400.0
2011-07-22 11:25:00,91.7,91.71,91.69,91.71,4800.0,42.4883,42.4929,42.4836,42.4929,4800.0
2011-07-22 11:30:00,91.71,91.72,91.7,91.71,5500.0,42.4929,42.4975,42.4883,42.4929,5500.0
2011-07-22 11:35:00,91.72,91.73,91.71,91.73,3200.0,42.4975,42.5022,42.4929,42.5022,3200.0
2011-07-22 11:40:00,91.73,91.73,91.71,91.72,5200.0,42.5022,42.5022,42.4929,42.4975,5200.0
2011-07-22 11:45:00,91.73,91.75,91.73,91.75,2900.0,42.5022,42.5114,42.5022,42.5114,2900.0
2011-07-22 11:50:00,91.75,91.75,91.74,91.75,2700.0,42.5114,42.5114,42.5068,42.5114,2700.0
2011-07-22 11:55:00,91.75,91.77,91.74,91.77,2900.0,42.5114,42.5207,42.5068,42.5207,2900.0
2011-07-22 12:00:00,91.76,91.78,91.76,91.78,6400.0,42.5161,42.5253,42.5161,42.5253,6400.0
2011-07-22 12:05:00,91.78,91.79,91.77,91.79,2600.0,42.5253,42.53,42.5207,42.53,2600.0
2011-07-22 12:10:00,91.79,91.8,91.78,91.79,4400.0,42.53,42.5346,42.5253,42.53,4400.0
2011-07-22 12:15:00,91.79,91.79,91.76,91.77,3400.0,42.53,42.53,42.5161,42.5207,3400.0
2011-07-22 12:20:00,91.77,91.78,91.77,91.77,1800.0,42.5207,42.5253,42.5207,42.5207,1800.0
2011-07-22 12:25:00,91.78,91.78,91.78,91.78,3000.0,42.5253,42.5253,42.5253,42.5253,3000.0
2011-07-22 12:30:00,91.79,91.79,91.78,91.79,2300.0,42.53,42.53,42.5253,42.53,2300.0
2011-07-22 12:35:00,91.79,91.8,91.75,91.75,5100.0,42.53,42.5346,42.5114,42.5114,5100.0
2011-07-22 12:40:00,91.76,91.79,91.75,91.77,6000.0,42.5161,42.53,42.5114,42.5207,6000.0
2011-07-22 12:45:00,91.77,91.78,91.77,91.77,2000.0,42.5207,42.5253,42.5207,42.5207,2000.0
2011-07-22 12:50:00,91.78,91.78,91.77,91.78,2200.0,42.5253,42.5253,42.5207,42.5253,2200.0
2011-07-22 12:55:00,91.78,91.79,91.76,91.79,5600.0,42.5253,42.53,42.5161,42.53,5600.0
2011-07-22 13:00:00,91.79,91.79,91.77,91.79,6600.0,42.53,42.53,42.5207,42.53,6600.0
2011-07-22 13:05:00,91.79,91.79,91.77,91.77,3200.0,42.53,42.53,42.5207,42.5207,3200.0
2011-07-22 13:10:00,91.79,91.79,91.78,91.78,3200.0,42.53,42.53,42.5253,42.5253,3200.0
2011-07-22 13:15:00,91.77,91.78,91.77,91.78,1400.0,42.5207,42.5253,42.5207,42.5253,1400.0
2011-07-22 13:20:00,91.78,91.78,91.77,91.78,2400.0,42.5253,42.5253,42.5207,42.5253,2400.0
2011-07-22 13:25:00,91.78,91.78,91.77,91.78,3600.0,42.5253,42.5253,42.5207,42.5253,3600.0
2011-07-22 13:30:00,91.78,91.79,91.77,91.77,6300.0,42.5253,42.53,42.5207,42.5207,6300.0
2011-07-22 13:35:00,91.79,91.79,91.77,91.77,3100.0,42.53,42.53,42.5207,42.5207,3100.0
2011-07-22 13:40:00,91.78,91.78,91.75,91.75,2200.0,42.5253,42.5253,42.5114,42.5114,2200.0
2011-07-22 13:45:00,91.76,91.77,91.76,91.77,1200.0,42.5161,42.5207,42.5161,42.5207,1200.0
2011-07-22 13:50:00,91.77,91.77,91.76,91.77,700.0,42.5207,42.5207,42.5161,42.5207,700.0
2011-07-22 13:55:00,91.77,91.77,91.75,91.76,2700.0,42.5207,42.5207,42.5114,42.5161,2700.0
2011-07-22 14:00:00,91.77,91.77,91.75,91.77,1900.0,42.5207,42.5207,42.5114,42.5207,1900.0
2011-07-22 14:05:00,91.77,91.77,91.75,91.75,2600.0,42.5207,42.5207,42.5114,42.5114,2600.0
2011-07-22 14:10:00,91.76,91.77,91.75,91.77,1600.0,42.5161,42.5207,42.5114,42.5207,1600.0
2011-07-22 14:15:00,91.77,91.78,91.76,91.76,2500.0,42.5207,42.5253,42.5161,42.5161,2500.0
2011-07-22 14:20:00,91.76,91.78,91.76,91.77,2000.0,42.5161,42.5253,42.5161,42.5207,2000.0
2011-07-22 14:25:00,91.78,91.78,91.77,91.77,2900.0,42.5253,42.5253,42.5207,42.5207,2900.0
2011-07-22 14:30:00,91.78,91.8,91.75,91.75,19800.0,42.5253,42.5346,42.5114,42.5114,19800.0
2011-07-22 14:35:00,91.76,91.86,91.72,91.78,56000.0,42.5161,42.5624,42.4975,42.5253,56000.0
2011-07-22 14:40:00,91.78,91.82,91.78,91.8,13000.0,42.5253,42.5439,42.5253,42.5346,13000.0
2011-07-22 14:45:00,91.81,91.82,91.8,91.82,3200.0,42.5392,42.5439,42.5346,42.5439,3200.0
2011-07-22 14:50:00,91.82,91.82,91.8,91.81,8300.0,42.5439,42.5439,42.5346,42.5392,8300.0
2011-07-22 14:55:00,91.81,91.81,91.8,91.8,10200.0,42.5392,42.5392,42.5346,42.5346,10200.0
2011-07-22 15:00:00,91.81,91.85,91.79,91.84,4800.0,42.5392,42.5578,42.53,42.5531,4800.0
2011-07-22 15:05:00,91.84,91.86,91.8,91.84,9300.0,42.5531,42.5624,42.5346,42.5531,9300.0
2011-07-22 15:10:00,91.85,91.85,91.83,91.83,1500.0,42.5578,42.5578,42.5485,42.5485,1500.0
2011-07-22 15:15:00,91.83,91.86,91.83,91.85,11000.0,42.5485,42.5624,42.5485,42.5578,11000.0
2011-07-22 15:20:00,91.86,91.86,91.85,91.85,1700.0,42.5624,42.5624,42.5578,42.5578,1700.0
2011-07-22 15:25:00,91.86,91.86,91.83,91.83,3500.0,42.5624,42.5624,42.5485,42.5485,3500.0
2011-07-22 15:30:00,91.83,91.85,91.83,91.84,5700.0,42.5485,42.5578,42.5485,42.5531,5700.0
2011-07-22 15:35:00,91.85,91.85,91.84,91.85,9900.0,42.5578,42.5578,42.5531,42.5578,9900.0
2011-07-22 15:40:00,91.85,91.85,91.82,91.84,13100.0,42.5578,42.5578,42.5439,42.5531,13100.0
2011-07-22 15:45:00,91.84,91.84,91.83,91.84,13200.0,42.5531,42.5531,42.5485,42.5531,13200.0
2011-07-22 15:50:00,91.84,91.84,91.83,91.84,10500.0,42.5531,42.5531,42.5485,42.5531,10500.0
2011-07-22 15:55:00,91.84,91.85,91.83,91.83,52300.0,42.5531,42.5578,42.5485,42.5485,52300.0
2011-07-25 09:30:00,91.55,91.63,91.54,91.59,16800.0,42.4188,42.4558,42.4141,42.4373,16800.0
2011-07-25 09:35:00,91.57,91.6,91.55,91.56,11000.0,42.428,42.4419,42.4188,42.4234,11000.0
2011-07-25 09:40:00,91.59,91.59,91.55,91.57,22200.0,42.4373,42.4373,42.4188,42.428,22200.0
2011-07-25 09:45:00,91.58,91.6,91.51,91.51,66900.0,42.4327,42.4419,42.4002,42.4002,66900.0
2011-07-25 09:50:00,91.51,91.55,91.51,91.54,11000.0,42.4002,42.4188,42.4002,42.4141,11000.0
2011-07-25 09:55:00,91.54,91.63,91.53,91.57,108700.0,42.4141,42.4558,42.4095,42.428,108700.0
2011-07-25 10:00:00,91.56,91.57,91.56,91.57,4100.0,42.4234,42.428,42.4234,42.428,4100.0
2011-07-25 10:05:00,91.56,91.62,91.56,91.58,13000.0,42.4234,42.4512,42.4234,42.4327,13000.0
2011-07-25 10:10:00,91.59,91.61,91.58,91.61,25500.0,42.4373,42.4466,42.4327,42.4466,25500.0
2011-07-25 10:15:00,91.61,91.63,91.59,91.59,15000.0,42.4466,42.4558,42.4373,42.4373,15000.0
2011-07-25 10:20:00,91.6,91.61,91.57,91.59,8000.0,42.4419,42.4466,42.428,42.4373,8000.0
2011-07-25 10:25:00,91.58,91.58,91.56,91.58,6100.0,42.4327,42.4327,42.4234,42.4327,6100.0
2011-07-25 10:30:00,91.58,91.58,91.56,91.56,3300.0,42.4327,42.4327,42.4234,42.4234,3300.0
2011-07-25 10:35:00,91.56,91.57,91.56,91.57,6000.0,42.4234,42.428,42.4234,42.428,6000.0
2011-07-25 10:40:00,91.57,91.6,91.57,91.59,13500.0,42.428,42.4419,42.428,42.4373,13500.0
2011-07-25 10:45:00,91.59,91.6,91.59,91.59,3500.0,42.4373,42.4419,42.4373,42.4373,3500.0
2011-07-25 10:50:00,91.59,91.6,91.58,91.59,3700.0,42.4373,42.4419,42.4327,42.4373,3700.0
2011-07-25 10:55:00,91.57,91.61,91.57,91.61,4300.0,42.428,42.4466,42.428,42.4466,4300.0
2011-07-25 11:00:00,91.59,91.61,91.58,91.6,10300.0,42.4373,42.4466,42.4327,42.4419,10300.0
2011-07-25 11:05:00,91.61,91.61,91.59,91.6,2600.0,42.4466,42.4466,42.4373,42.4419,2600.0
2011-07-25 11:10:00,91.59,91.61,91.58,91.6,3500.0,42.4373,42.4466,42.4327,42.4419,3500.0
2011-07-25 11:15:00,91.6,91.61,91.59,91.59,3800.0,42.4419,42.4466,42.4373,42.4373,3800.0
2011-07-25 11:20:00,91.59,91.6,91.58,91.6,3700.0,42.4373,42.4419,42.4327,42.4419,3700.0
2011-07-25 11:25:00,91.61,91.62,91.6,91.61,9200.0,42.4466,42.4512,42.4419,42.4466,9200.0
2011-07-25 11:30:00,91.61,91.62,91.61,91.61,6700.0,42.4466,42.4512,42.4466,42.4466,6700.0
2011-07-25 11:35:00,91.61,91.62,91.6,91.61,4600.0,42.4466,42.4512,42.4419,42.4466,4600.0
2011-07-25 11:40:00,91.62,91.63,91.61,91.63,5400.0,42.4512,42.4558,42.4466,42.4558,5400.0
2011-07-25 11:45:00,91.63,91.63,91.62,91.62,6200.0,42.4558,42.4558,42.4512,42.4512,6200.0
2011-07-25 11:50:00,91.62,91.63,91.61,91.63,5100.0,42.4512,42.4558,42.4466,42.4558,5100.0
2011-07-25 11:55:00,91.63,91.65,91.63,91.63,10200.0,42.4558,42.4651,42.4558,42.4558,10200.0
2011-07-25 12:00:00,91.64,91.64,91.63,91.63,2300.0,42.4605,42.4605,42.4558,42.4558,2300.0
2011-07-25 12:05:00,91.63,91.66,91.62,91.66,7900.0,42.4558,42.4697,42.4512,42.4697,7900.0
2011-07-25 12:10:00,91.67,91.68,91.65,91.66,5300.0,42.4744,42.479,42.4651,42.4697,5300.0
2011-07-25 12:15:00,91.66,91.69,91.66,91.68,4900.0,42.4697,42.4836,42.4697,42.479,4900.0
2011-07-25 12:20:00,91.68,91.69,91.67,91.67,4100.0,42.479,42.4836,42.4744,42.4744,4100.0
2011-07-25 12:25:00,91.68,91.68,91.66,91.68,6800.0,42.479,42.479,42.4697,42.479,6800.0
2011-07-25 12:30:00,91.68,91.71,91.68,91.71,15200.0,42.479,42.4929,42.479,42.4929,15200.0
2011-07-25 12:35:00,91.71,91.72,91.7,91.7,6200.0,42.4929,42.4975,42.4883,42.4883,6200.0
2011-07-25 12:40:00,91.71,91.72,91.7,91.72,4800.0,42.4929,42.4975,42.4883,42.4975,4800.0
2011-07-25 12:45:00,91.72,91.72,91.71,91.72,6800.0,42.4975,42.4975,42.4929,42.4975,6800.0
2011-07-25 12:50:00,91.71,91.74,91.71,91.73,5600.0,42.4929,42.5068,42.4929,42.5022,5600.0
2011-07-25 12:55:00,91.74,91.74,91.71,91.72,6000.0,42.5068,42.5068,42.4929,42.4975,6000.0
2011-07-25 13:00:00,91.71,91.73,91.7,91.72,5600.0,42.4929,42.5022,42.4883,42.4975,5600.0
2011-07-25 13:05:00,91.7,91.72,91.7,91.7,8900.0,42.4883,42.4975,42.4883,42.4883,8900.0
2011-07-25 13:10:00,91.7,91.71,91.7,91.71,11600.0,42.4883,42.4929,42.4883,42.4929,11600.0
2011-07-25 13:15:00,91.7,91.71,91.69,91.69,4600.0,42.4883,42.4929,42.4836,42.4836,4600.0
2011-07-25 13:20:00,91.69,91.7,91.67,91.68,14100.0,42.4836,42.4883,42.4744,42.479,14100.0
2011-07-25 13:25:00,91.66,91.69,91.66,91.69,5700.0,42.4697,42.4836,42.4697,42.4836,5700.0
2011-07-25 13:30:00,91.69,91.71,91.68,91.71,4200.0,42.4836,42.4929,42.479,42.4929,4200.0
2011-07-25 13:35:00,91.68,91.68,91.66,91.67,7100.0,42.479,42.479,42.4697,42.4744,7100.0
2011-07-25 13:40:00,91.66,91.7,91.66,91.69,7400.0,42.4697,42.4883,42.4697,42.4836,7400.0
2011-07-25 13:45:00,91.7,91.7,91.67,91.68,2700.0,42.4883,42.4883,42.4744,42.479,2700.0
2011-07-25 13:50:00,91.69,91.69,91.66,91.67,2200.0,42.4836,42.4836,42.4697,42.4744,2200.0
2011-07-25 13:55:00,91.66,91.67,91.66,91.66,4600.0,42.4697,42.4744,42.4697,42.4697,4600.0
2011-07-25 14:00:00,91.68,91.68,91.65,91.66,14600.0,42.479,42.479,42.4651,42.4697,14600.0
2011-07-25 14:05:00,91.65,91.65,91.61,91.62,11300.0,42.4651,42.4651,42.4466,42.4512,11300.0
2011-07-25 14:10:00,91.65,91.69,91.65,91.68,4100.0,42.4651,42.4836,42.4651,42.479,4100.0
2011-07-25 14:15:00,91.68,91.68,91.62,91.63,8200.0,42.479,42.479,42.4512,42.4558,8200.0
2011-07-25 14:20:00,91.63,91.63,91.6,91.6,8100.0,42.4558,42.4558,42.4419,42.4419,8100.0
2011-07-25 14:25:00,91.61,91.65,91.59,91.63,11100.0,42.4466,42.4651,42.4373,42.4558,11100.0
2011-07-25 14:30:00,91.62,91.62,91.59,91.59,6400.0,42.4512,42.4512,42.4373,42.4373,6400.0
2011-07-25 14:35:00,91.6,91.6,91.58,91.58,5600.0,42.4419,42.4419,42.4327,42.4327,5600.0
2011-07-25 14:40:00,91.59,91.6,91.58,91.58,5200.0,42.4373,42.4419,42.4327,42.4327,5200.0
2011-07-25 14:45:00,91.59,91.59,91.57,91.58,3000.0,42.4373,42.4373,42.428,42.4327,3000.0
2011-07-25 14:50:00,91.58,91.59,91.58,91.59,3300.0,42.4327,42.4373,42.4327,42.4373,3300.0
2011-07-25 14:55:00,91.59,91.59,91.56,91.56,23100.0,42.4373,42.4373,42.4234,42.4234,23100.0
2011-07-25 15:00:00,91.56,91.57,91.55,91.55,7000.0,42.4234,42.428,42.4188,42.4188,7000.0
2011-07-25 15:05:00,91.56,91.56,91.55,91.55,9600.0,42.4234,42.4234,42.4188,42.4188,9600.0
2011-07-25 15:10:00,91.55,91.55,91.52,91.53,20500.0,42.4188,42.4188,42.4049,42.4095,20500.0
2011-07-25 15:15:00,91.54,91.57,91.52,91.55,20600.0,42.4141,42.428,42.4049,42.4188,20600.0
2011-07-25 15:20:00,91.53,91.54,91.51,91.52,21300.0,42.4095,42.4141,42.4002,42.4049,21300.0
2011-07-25 15:25:00,91.52,91.53,91.49,91.5,19300.0,42.4049,42.4095,42.391,42.3956,19300.0
2011-07-25 15:30:00,91.5,91.5,91.47,91.48,23200.0,42.3956,42.3956,42.3817,42.3863,23200.0
2011-07-25 15:35:00,91.48,91.49,91.45,91.45,22600.0,42.3863,42.391,42.3724,42.3724,22600.0
2011-07-25 15:40:00,91.45,91.45,91.39,91.4,30600.0,42.3724,42.3724,42.3446,42.3493,30600.0
2011-07-25 15:45:00,91.4,91.43,91.37,91.38,26900.0,42.3493,42.3632,42.3354,42.34,26900.0
2011-07-25 15:50:00,91.38,91.41,91.34,91.41,34600.0,42.34,42.3539,42.3215,42.3539,34600.0
2011-07-25 15:55:00,91.4,91.41,91.34,91.34,81500.0,42.3493,42.3539,42.3215,42.3215,81500.0
2011-07-26 09:30:00,91.44,91.5,91.39,91.48,24000.0,42.3678,42.3956,42.3446,42.3863,24000.0
2011-07-26 09:35:00,91.48,91.49,91.42,91.42,10500.0,42.3863,42.391,42.3585,42.3585,10500.0
2011-07-26 09:40:00,91.42,91.46,91.4,91.4,9600.0,42.3585,42.3771,42.3493,42.3493,9600.0
2011-07-26 09:45:00,91.41,91.41,91.38,91.38,3100.0,42.3539,42.3539,42.34,42.34,3100.0
2011-07-26 09:50:00,91.38,91.39,91.33,91.36,18700.0,42.34,42.3446,42.3168,42.3307,18700.0
2011-07-26 09:55:00,91.35,91.42,91.35,91.4,3600.0,42.3261,42.3585,42.3261,42.3493,3600.0
2011-07-26 10:00:00,91.4,91.46,91.4,91.41,9800.0,42.3493,42.3771,42.3493,42.3539,9800.0
2011-07-26 10:05:00,91.41,91.42,91.33,91.37,17400.0,42.3539,42.3585,42.3168,42.3354,17400.0
2011-07-26 10:10:00,91.38,91.38,91.37,91.38,4800.0,42.34,42.34,42.3354,42.34,4800.0
2011-07-26 10:15:00,91.38,91.47,91.38,91.41,21400.0,42.34,42.3817,42.34,42.3539,21400.0
2011-07-26 10:20:00,91.4,91.45,91.4,91.45,3300.0,42.3493,42.3724,42.3493,42.3724,3300.0
2011-07-26 10:25:00,91.44,91.44,91.41,91.43,6300.0,42.3678,42.3678,42.3539,42.3632,6300.0
2011-07-26 10:30:00,91.41,91.44,91.41,91.42,4600.0,42.3539,42.3678,42.3539,42.3585,4600.0
2011-07-26 10:35:00,91.42,91.43,91.41,91.43,1500.0,42.3585,42.3632,42.3539,42.3632,1500.0
2011-07-26 10:40:00,91.42,91.45,91.42,91.44,3600.0,42.3585,42.3724,42.3585,42.3678,3600.0
2011-07-26 10:45:00,91.44,91.45,91.42,91.45,7000.0,42.3678,42.3724,42.3585,42.3724,7000.0
2011-07-26 10:50:00,91.45,91.45,91.44,91.44,1600.0,42.3724,42.3724,42.3678,42.3678,1600.0
2011-07-26 10:55:00,91.44,91.45,91.43,91.45,4300.0,42.3678,42.3724,42.3632,42.3724,4300.0
2011-07-26 11:00:00,91.45,91.49,91.44,91.49,7000.0,42.3724,42.391,42.3678,42.391,7000.0
2011-07-26 11:05:00,91.49,91.53,91.49,91.52,5000.0,42.391,42.4095,42.391,42.4049,5000.0
2011-07-26 11:10:00,91.53,91.56,91.53,91.56,3500.0,42.4095,42.4234,42.4095,42.4234,3500.0
2011-07-26 11:15:00,91.56,91.57,91.53,91.54,5100.0,42.4234,42.428,42.4095,42.4141,5100.0
2011-07-26 11:20:00,91.53,91.55,91.52,91.55,3500.0,42.4095,42.4188,42.4049,42.4188,3500.0
2011-07-26 11:25:00,91.55,91.55,91.53,91.55,1400.0,42.4188,42.4188,42.4095,42.4188,1400.0
2011-07-26 11:30:00,91.55,91.55,91.53,91.53,6800.0,42.4188,42.4188,42.4095,42.4095,6800.0
2011-07-26 11:35:00,91.55,91.55,91.53,91.55,2100.0,42.4188,42.4188,42.4095,42.4188,2100.0
2011-07-26 11:40:00,91.53,91.55,91.51,91.52,3900.0,42.4095,42.4188,42.4002,42.4049,3900.0
2011-07-26 11:45:00,91.52,91.55,91.52,91.54,29000.0,42.4049,42.4188,42.4049,42.4141,29000.0
2011-07-26 11:50:00,91.54,91.54,91.52,91.53,1200.0,42.4141,42.4141,42.4049,42.4095,1200.0
2011-07-26 11:55:00,91.53,91.55,91.52,91.55,1000.0,42.4095,42.4188,42.4049,42.4188,1000.0
2011-07-26 12:00:00,91.54,91.55,91.54,91.54,2700.0,42.4141,42.4188,42.4141,42.4141,2700.0
2011-07-26 12:05:00,91.55,91.56,91.54,91.55,4500.0,42.4188,42.4234,42.4141,42.4188,4500.0
2011-07-26 12:10:00,91.54,91.58,91.54,91.58,3000.0,42.4141,42.4327,42.4141,42.4327,3000.0
2011-07-26 12:15:00,91.59,91.59,91.57,91.58,6200.0,42.4373,42.4373,42.428,42.4327,6200.0
2011-07-26 12:20:00,91.59,91.59,91.56,91.57,4900.0,42.4373,42.4373,42.4234,42.428,4900.0
2011-07-26 12:25:00,91.58,91.6,91.55,91.57,22300.0,42.4327,42.4419,42.4188,42.428,22300.0
2011-07-26 12:30:00,91.57,91.57,91.56,91.56,3400.0,42.428,42.428,42.4234,42.4234,3400.0
2011-07-26 12:35:00,91.57,91.57,91.5,91.55,16400.0,42.428,42.428,42.3956,42.4188,16400.0
2011-07-26 12:40:00,91.55,91.58,91.55,91.58,1700.0,42.4188,42.4327,42.4188,42.4327,1700.0
2011-07-26 12:45:00,91.58,91.58,91.53,91.55,2900.0,42.4327,42.4327,42.4095,42.4188,2900.0
2011-07-26 12:50:00,91.54,91.56,91.53,91.55,5200.0,42.4141,42.4234,42.4095,42.4188,5200.0
2011-07-26 12:55:00,91.55,91.57,91.55,91.57,2500.0,42.4188,42.428,42.4188,42.428,2500.0
2011-07-26 13:00:00,91.57,91.57,91.56,91.56,3100.0,42.428,42.428,42.4234,42.4234,3100.0
2011-07-26 13:05:00,91.56,91.56,91.53,91.54,1000.0,42.4234,42.4234,42.4095,42.4141,1000.0
2011-07-26 13:10:00,91.56,91.56,91.51,91.51,1800.0,42.4234,42.4234,42.4002,42.4002,1800.0
2011-07-26 13:15:00,91.52,91.53,91.5,91.52,900.0,42.4049,42.4095,42.3956,42.4049,900.0
2011-07-26 13:20:00,91.54,91.54,91.52,91.52,2900.0,42.4141,42.4141,42.4049,42.4049,2900.0
2011-07-26 13:25:00,91.53,91.53,91.5,91.53,1300.0,42.4095,42.4095,42.3956,42.4095,1300.0
2011-07-26 13:30:00,91.52,91.53,91.48,91.48,1800.0,42.4049,42.4095,42.3863,42.3863,1800.0
2011-07-26 13:35:00,91.48,91.48,91.47,91.47,1200.0,42.3863,42.3863,42.3817,42.3817,1200.0
2011-07-26 13:40:00,91.47,91.54,91.47,91.54,5600.0,42.3817,42.4141,42.3817,42.4141,5600.0
2011-07-26 13:45:00,91.54,91.55,91.51,91.52,4100.0,42.4141,42.4188,42.4002,42.4049,4100.0
2011-07-26 13:50:00,91.54,91.57,91.53,91.56,7500.0,42.4141,42.428,42.4095,42.4234,7500.0
2011-07-26 13:55:00,91.56,91.58,91.56,91.58,7100.0,42.4234,42.4327,42.4234,42.4327,7100.0
2011-07-26 14:00:00,91.58,91.59,91.55,91.58,5200.0,42.4327,42.4373,42.4188,42.4327,5200.0
2011-07-26 14:05:00,91.57,91.59,91.57,91.59,6400.0,42.428,42.4373,42.428,42.4373,6400.0
2011-07-26 14:10:00,91.58,91.64,91.58,91.62,7300.0,42.4327,42.4605,42.4327,42.4512,7300.0
2011-07-26 14:15:00,91.62,91.63,91.59,91.6,1100.0,42.4512,42.4558,42.4373,42.4419,1100.0
2011-07-26 14:20:00,91.62,91.64,91.6,91.62,5600.0,42.4512,42.4605,42.4419,42.4512,5600.0
2011-07-26 14:25:00,91.6,91.62,91.6,91.62,6100.0,42.4419,42.4512,42.4419,42.4512,6100.0
2011-07-26 14:30:00,91.62,91.63,91.61,91.63,4500.0,42.4512,42.4558,42.4466,42.4558,4500.0
2011-07-26 14:35:00,91.63,91.64,91.58,91.59,4600.0,42.4558,42.4605,42.4327,42.4373,4600.0
2011-07-26 14:40:00,91.61,91.63,91.61,91.61,1900.0,42.4466,42.4558,42.4466,42.4466,1900.0
2011-07-26 14:45:00,91.61,91.62,91.6,91.62,2300.0,42.4466,42.4512,42.4419,42.4512,2300.0
2011-07-26 14:50:00,91.61,91.62,91.55,91.55,4000.0,42.4466,42.4512,42.4188,42.4188,4000.0
2011-07-26 14:55:00,91.55,91.55,91.5,91.5,5200.0,42.4188,42.4188,42.3956,42.3956,5200.0
2011-07-26 15:00:00,91.5,91.51,91.46,91.47,13300.0,42.3956,42.4002,42.3771,42.3817,13300.0
2011-07-26 15:05:00,91.47,91.56,91.47,91.56,15300.0,42.3817,42.4234,42.3817,42.4234,15300.0
2011-07-26 15:10:00,91.55,91.57,91.54,91.56,5100.0,42.4188,42.428,42.4141,42.4234,5100.0
2011-07-26 15:15:00,91.56,91.57,91.55,91.55,4600.0,42.4234,42.428,42.4188,42.4188,4600.0
2011-07-26 15:20:00,91.56,91.56,91.55,91.55,900.0,42.4234,42.4234,42.4188,42.4188,900.0
2011-07-26 15:25:00,91.57,91.57,91.55,91.56,600.0,42.428,42.428,42.4188,42.4234,600.0
2011-07-26 15:30:00,91.56,91.56,91.53,91.53,4000.0,42.4234,42.4234,42.4095,42.4095,4000.0
2011-07-26 15:35:00,91.52,91.52,91.49,91.51,6300.0,42.4049,42.4049,42.391,42.4002,6300.0
2011-07-26 15:40:00,91.5,91.54,91.5,91.52,5200.0,42.3956,42.4141,42.3956,42.4049,5200.0
2011-07-26 15:45:00,91.52,91.52,91.43,91.45,16400.0,42.4049,42.4049,42.3632,42.3724,16400.0
2011-07-26 15:50:00,91.45,91.45,91.39,91.42,16300.0,42.3724,42.3724,42.3446,42.3585,16300.0
2011-07-26 15:55:00,91.42,91.56,91.42,91.54,28800.0,42.3585,42.4234,42.3585,42.4141,28800.0
2011-07-27 09:30:00,91.52,91.58,91.4,91.44,28100.0,42.4049,42.4327,42.3493,42.3678,28100.0
2011-07-27 09:35:00,91.43,91.46,91.42,91.42,14600.0,42.3632,42.3771,42.3585,42.3585,14600.0
2011-07-27 09:40:00,91.43,91.44,91.3,91.38,24200.0,42.3632,42.3678,42.3029,42.34,24200.0
2011-07-27 09:45:00,91.38,91.41,91.36,91.38,21000.0,42.34,42.3539,42.3307,42.34,21000.0
2011-07-27 09:50:00,91.38,91.39,91.38,91.38,14400.0,42.34,42.3446,42.34,42.34,14400.0
2011-07-27 09:55:00,91.38,91.4,91.38,91.38,10300.0,42.34,42.3493,42.34,42.34,10300.0
2011-07-27 10:00:00,91.38,91.41,91.38,91.39,17500.0,42.34,42.3539,42.34,42.3446,17500.0
2011-07-27 10:05:00,91.38,91.4,91.38,91.38,20300.0,42.34,42.3493,42.34,42.34,20300.0
2011-07-27 10:10:00,91.37,91.37,91.32,91.36,8500.0,42.3354,42.3354,42.3122,42.3307,8500.0
2011-07-27 10:15:00,91.39,91.39,91.33,91.33,18000.0,42.3446,42.3446,42.3168,42.3168,18000.0
2011-07-27 10:20:00,91.33,91.33,91.25,91.28,20300.0,42.3168,42.3168,42.2798,42.2937,20300.0
2011-07-27 10:25:00,91.28,91.33,91.19,91.2,71100.0,42.2937,42.3168,42.252,42.2566,71100.0
2011-07-27 10:30:00,91.19,91.26,91.07,91.18,39400.0,42.252,42.2844,42.1964,42.2473,39400.0
2011-07-27 10:35:00,91.19,91.19,91.13,91.13,6600.0,42.252,42.252,42.2242,42.2242,6600.0
2011-07-27 10:40:00,91.14,91.22,91.12,91.21,11100.0,42.2288,42.2659,42.2195,42.2612,11100.0
2011-07-27 10:45:00,91.22,91.23,91.17,91.23,6500.0,42.2659,42.2705,42.2427,42.2705,6500.0
2011-07-27 10:50:00,91.22,91.29,91.22,91.28,5900.0,42.2659,42.2983,42.2659,42.2937,5900.0
2011-07-27 10:55:00,91.26,91.27,91.18,91.2,5800.0,42.2844,42.289,42.2473,42.2566,5800.0
2011-07-27 11:00:00,91.2,91.21,91.19,91.19,5500.0,42.2566,42.2612,42.252,42.252,5500.0
2011-07-27 11:05:00,91.18,91.22,91.18,91.19,9200.0,42.2473,42.2659,42.2473,42.252,9200.0
2011-07-27 11:10:00,91.18,91.21,91.17,91.2,7600.0,42.2473,42.2612,42.2427,42.2566,7600.0
2011-07-27 11:15:00,91.21,91.25,91.21,91.23,8900.0,42.2612,42.2798,42.2612,42.2705,8900.0
2011-07-27 11:20:00,91.23,91.23,91.21,91.22,4700.0,42.2705,42.2705,42.2612,42.2659,4700.0
2011-07-27 11:25:00,91.21,91.25,91.21,91.25,9400.0,42.2612,42.2798,42.2612,42.2798,9400.0
2011-07-27 11:30:00,91.23,91.25,91.22,91.24,5300.0,42.2705,42.2798,42.2659,42.2751,5300.0
2011-07-27 11:35:00,91.25,91.25,91.2,91.21,5700.0,42.2798,42.2798,42.2566,42.2612,5700.0
2011-07-27 11:40:00,91.2,91.22,91.2,91.22,1900.0,42.2566,42.2659,42.2566,42.2659,1900.0
2011-07-27 11:45:00,91.22,91.22,91.2,91.22,4500.0,42.2659,42.2659,42.2566,42.2659,4500.0
2011-07-27 11:50:00,91.21,91.35,91.21,91.29,34700.0,42.2612,42.3261,42.2612,42.2983,34700.0
2011-07-27 11:55:00,91.27,91.27,91.26,91.26,1400.0,42.289,42.289,42.2844,42.2844,1400.0
2011-07-27 12:00:00,91.27,91.29,91.26,91.28,1600.0,42.289,42.2983,42.2844,42.2937,1600.0
2011-07-27 12:05:00,91.29,91.29,91.25,91.28,3400.0,42.2983,42.2983,42.2798,42.2937,3400.0
2011-07-27 12:10:00,91.26,91.29,91.26,91.27,3700.0,42.2844,42.2983,42.2844,42.289,3700.0
2011-07-27 12:15:00,91.27,91.28,91.26,91.27,1200.0,42.289,42.2937,42.2844,42.289,1200.0
2011-07-27 12:20:00,91.28,91.3,91.26,91.27,2300.0,42.2937,42.3029,42.2844,42.289,2300.0
2011-07-27 12:25:00,91.26,91.29,91.26,91.28,1300.0,42.2844,42.2983,42.2844,42.2937,1300.0
2011-07-27 12:30:00,91.28,91.28,91.26,91.26,2400.0,42.2937,42.2937,42.2844,42.2844,2400.0
2011-07-27 12:35:00,91.27,91.27,91.26,91.27,2200.0,42.289,42.289,42.2844,42.289,2200.0
2011-07-27 12:40:00,91.28,91.31,91.27,91.31,2900.0,42.2937,42.3076,42.289,42.3076,2900.0
2011-07-27 12:45:00,91.29,91.34,91.29,91.29,5600.0,42.2983,42.3215,42.2983,42.2983,5600.0
2011-07-27 12:50:00,91.28,91.32,91.26,91.26,6100.0,42.2937,42.3122,42.2844,42.2844,6100.0
2011-07-27 12:55:00,91.27,91.27,91.23,91.23,2000.0,42.289,42.289,42.2705,42.2705,2000.0
2011-07-27 13:00:00,91.23,91.28,91.22,91.25,3100.0,42.2705,42.2937,42.2659,42.2798,3100.0
2011-07-27 13:05:00,91.24,91.29,91.24,91.29,4400.0,42.2751,42.2983,42.2751,42.2983,4400.0
2011-07-27 13:10:00,91.29,91.29,91.25,91.25,6100.0,42.2983,42.2983,42.2798,42.2798,6100.0
2011-07-27 13:15:00,91.25,91.28,91.2,91.24,22200.0,42.2798,42.2937,42.2566,42.2751,22200.0
2011-07-27 13:20:00,91.24,91.25,91.24,91.24,4300.0,42.2751,42.2798,42.2751,42.2751,4300.0
2011-07-27 13:25:00,91.24,91.24,91.23,91.24,1900.0,42.2751,42.2751,42.2705,42.2751,1900.0
2011-07-27 13:30:00,91.22,91.24,91.22,91.23,6400.0,42.2659,42.2751,42.2659,42.2705,6400.0
2011-07-27 13:35:00,91.25,91.25,91.24,91.24,3300.0,42.2798,42.2798,42.2751,42.2751,3300.0
2011-07-27 13:40:00,91.25,91.25,91.24,91.24,1900.0,42.2798,42.2798,42.2751,42.2751,1900.0
2011-07-27 13:45:00,91.24,91.25,91.24,91.24,3400.0,42.2751,42.2798,42.2751,42.2751,3400.0
2011-07-27 13:50:00,91.24,91.24,91.23,91.23,4800.0,42.2751,42.2751,42.2705,42.2705,4800.0
2011-07-27 13:55:00,91.24,91.24,91.15,91.16,23600.0,42.2751,42.2751,42.2334,42.2381,23600.0
2011-07-27 14:00:00,91.15,91.15,91.11,91.15,6000.0,42.2334,42.2334,42.2149,42.2334,6000.0
2011-07-27 14:05:00,91.15,91.15,91.12,91.13,1900.0,42.2334,42.2334,42.2195,42.2242,1900.0
2011-07-27 14:10:00,91.14,91.15,91.14,91.15,3100.0,42.2288,42.2334,42.2288,42.2334,3100.0
2011-07-27 14:15:00,91.13,91.15,91.12,91.12,3000.0,42.2242,42.2334,42.2195,42.2195,3000.0
2011-07-27 14:20:00,91.14,91.16,91.11,91.15,9200.0,42.2288,42.2381,42.2149,42.2334,9200.0
2011-07-27 14:25:00,91.14,91.17,91.13,91.17,5200.0,42.2288,42.2427,42.2242,42.2427,5200.0
2011-07-27 14:30:00,91.15,91.18,91.14,91.14,19800.0,42.2334,42.2473,42.2288,42.2288,19800.0
2011-07-27 14:35:00,91.14,91.14,91.08,91.13,20200.0,42.2288,42.2288,42.201,42.2242,20200.0
2011-07-27 14:40:00,91.12,91.15,91.11,91.12,7100.0,42.2195,42.2334,42.2149,42.2195,7100.0
2011-07-27 14:45:00,91.12,91.14,91.12,91.14,5400.0,42.2195,42.2288,42.2195,42.2288,5400.0
2011-07-27 14:50:00,91.14,91.15,91.12,91.13,6200.0,42.2288,42.2334,42.2195,42.2242,6200.0
2011-07-27 14:55:00,91.15,91.19,91.14,91.19,8000.0,42.2334,42.252,42.2288,42.252,8000.0
2011-07-27 15:00:00,91.19,91.21,91.18,91.19,5800.0,42.252,42.2612,42.2473,42.252,5800.0
2011-07-27 15:05:00,91.2,91.21,91.15,91.17,9900.0,42.2566,42.2612,42.2334,42.2427,9900.0
2011-07-27 15:10:00,91.16,91.16,91.14,91.15,6600.0,42.2381,42.2381,42.2288,42.2334,6600.0
2011-07-27 15:15:00,91.15,91.17,91.11,91.16,15100.0,42.2334,42.2427,42.2149,42.2381,15100.0
2011-07-27 15:20:00,91.16,91.18,91.05,91.08,25500.0,42.2381,42.2473,42.1871,42.201,25500.0
2011-07-27 15:25:00,91.11,91.13,91.07,91.13,12100.0,42.2149,42.2242,42.1964,42.2242,12100.0
2011-07-27 15:30:00,91.13,91.17,91.12,91.12,8900.0,42.2242,42.2427,42.2195,42.2195,8900.0
2011-07-27 15:35:00,91.12,91.12,91.06,91.07,14900.0,42.2195,42.2195,42.1917,42.1964,14900.0
2011-07-27 15:40:00,91.07,91.07,91.0,91.01,24000.0,42.1964,42.1964,42.1639,42.1686,24000.0
2011-07-27 15:45:00,91.01,91.02,90.95,90.95,29300.0,42.1686,42.1732,42.1408,42.1408,29300.0
2011-07-27 15:50:00,90.95,90.95,90.89,90.89,52900.0,42.1408,42.1408,42.113,42.113,52900.0
2011-07-27 15:55:00,90.89,90.95,90.82,90.85,126100.0,42.113,42.1408,42.0805,42.0944,126100.0
2011-07-28 09:30:00,90.92,91.18,90.92,91.15,22700.0,42.1269,42.2473,42.1269,42.2334,22700.0
2011-07-28 09:35:00,91.11,91.11,91.03,91.03,6400.0,42.2149,42.2149,42.1778,42.1778,6400.0
2011-07-28 09:40:00,91.02,91.03,90.94,90.95,36900.0,42.1732,42.1778,42.1361,42.1408,36900.0
2011-07-28 09:45:00,90.97,91.02,90.94,91.02,4400.0,42.15,42.1732,42.1361,42.1732,4400.0
2011-07-28 09:50:00,91.02,91.02,91.0,91.0,3700.0,42.1732,42.1732,42.1639,42.1639,3700.0
2011-07-28 09:55:00,91.0,91.01,90.96,90.98,4100.0,42.1639,42.1686,42.1454,42.1547,4100.0
2011-07-28 10:00:00,91.0,91.05,90.96,91.04,5000.0,42.1639,42.1871,42.1454,42.1825,5000.0
2011-07-28 10:05:00,91.0,91.16,90.98,91.15,13000.0,42.1639,42.2381,42.1547,42.2334,13000.0
2011-07-28 10:10:00,91.12,91.15,91.04,91.08,9000.0,42.2195,42.2334,42.1825,42.201,9000.0
2011-07-28 10:15:00,91.07,91.15,91.07,91.11,7900.0,42.1964,42.2334,42.1964,42.2149,7900.0
2011-07-28 10:20:00,91.11,91.13,91.0,91.02,12500.0,42.2149,42.2242,42.1639,42.1732,12500.0
2011-07-28 10:25:00,91.0,91.07,90.96,91.01,9200.0,42.1639,42.1964,42.1454,42.1686,9200.0
2011-07-28 10:30:00,91.04,91.04,90.94,90.96,9800.0,42.1825,42.1825,42.1361,42.1454,9800.0
2011-07-28 10:35:00,90.95,90.97,90.94,90.97,12700.0,42.1408,42.15,42.1361,42.15,12700.0
2011-07-28 10:40:00,90.98,91.0,90.92,90.97,65700.0,42.1547,42.1639,42.1269,42.15,65700.0
2011-07-28 10:45:00,90.97,91.0,90.97,91.0,3200.0,42.15,42.1639,42.15,42.1639,3200.0
2011-07-28 10:50:00,91.0,91.05,90.99,91.05,3100.0,42.1639,42.1871,42.1593,42.1871,3100.0
2011-07-28 10:55:00,91.06,91.08,91.0,91.02,5300.0,42.1917,42.201,42.1639,42.1732,5300.0
2011-07-28 11:00:00,91.02,91.13,91.02,91.07,18700.0,42.1732,42.2242,42.1732,42.1964,18700.0
2011-07-28 11:05:00,91.09,91.12,91.07,91.11,4600.0,42.2056,42.2195,42.1964,42.2149,4600.0
2011-07-28 11:10:00,91.12,91.13,91.09,91.11,10100.0,42.2195,42.2242,42.2056,42.2149,10100.0
2011-07-28 11:15:00,91.1,91.11,91.05,91.1,5400.0,42.2103,42.2149,42.1871,42.2103,5400.0
2011-07-28 11:20:00,91.08,91.09,91.03,91.04,30700.0,42.201,42.2056,42.1778,42.1825,30700.0
2011-07-28 11:25:00,91.04,91.11,91.04,91.11,6600.0,42.1825,42.2149,42.1825,42.2149,6600.0
2011-07-28 11:30:00,91.1,91.11,91.09,91.1,1700.0,42.2103,42.2149,42.2056,42.2103,1700.0
2011-07-28 11:35:00,91.09,91.1,91.09,91.09,8500.0,42.2056,42.2103,42.2056,42.2056,8500.0
2011-07-28 11:40:00,91.09,91.11,91.09,91.1,3000.0,42.2056,42.2149,42.2056,42.2103,3000.0
2011-07-28 11:45:00,91.09,91.09,91.06,91.06,4700.0,42.2056,42.2056,42.1917,42.1917,4700.0
2011-07-28 11:50:00,91.05,91.05,91.03,91.04,600.0,42.1871,42.1871,42.1778,42.1825,600.0
2011-07-28 11:55:00,91.05,91.05,91.04,91.05,1200.0,42.1871,42.1871,42.1825,42.1871,1200.0
2011-07-28 12:00:00,91.06,91.09,90.98,90.99,38400.0,42.1917,42.2056,42.1547,42.1593,38400.0
2011-07-28 12:05:00,90.99,91.07,90.99,91.05,13300.0,42.1593,42.1964,42.1593,42.1871,13300.0
2011-07-28 12:10:00,91.05,91.07,91.04,91.07,6500.0,42.1871,42.1964,42.1825,42.1964,6500.0
2011-07-28 12:15:00,91.07,91.07,91.03,91.06,4600.0,42.1964,42.1964,42.1778,42.1917,4600.0
2011-07-28 12:20:00,91.06,91.12,91.06,91.11,4200.0,42.1917,42.2195,42.1917,42.2149,4200.0
2011-07-28 12:25:00,91.1,91.1,91.1,91.1,200.0,42.2103,42.2103,42.2103,42.2103,200.0
2011-07-28 12:30:00,91.08,91.12,91.08,91.09,3000.0,42.201,42.2195,42.201,42.2056,3000.0
2011-07-28 12:35:00,91.07,91.09,91.05,91.05,8200.0,42.1964,42.2056,42.1871,42.1871,8200.0
2011-07-28 12:40:00,91.04,91.09,91.04,91.08,1500.0,42.1825,42.2056,42.1825,42.201,1500.0
2011-07-28 12:45:00,91.06,91.06,91.04,91.06,1700.0,42.1917,42.1917,42.1825,42.1917,1700.0
2011-07-28 12:50:00,91.04,91.06,91.04,91.05,700.0,42.1825,42.1917,42.1825,42.1871,700.0
2011-07-28 12:55:00,91.06,91.08,91.06,91.07,1400.0,42.1917,42.201,42.1917,42.1964,1400.0
2011-07-28 13:00:00,91.07,91.09,91.03,91.07,1900.0,42.1964,42.2056,42.1778,42.1964,1900.0
2011-07-28 13:05:00,91.05,91.08,91.05,91.08,2500.0,42.1871,42.201,42.1871,42.201,2500.0
2011-07-28 13:10:00,91.08,91.08,91.06,91.08,1900.0,42.201,42.201,42.1917,42.201,1900.0
2011-07-28 13:15:00,91.07,91.07,91.07,91.07,200.0,42.1964,42.1964,42.1964,42.1964,200.0
2011-07-28 13:20:00,91.06,91.09,91.06,91.07,1300.0,42.1917,42.2056,42.1917,42.1964,1300.0
2011-07-28 13:25:00,91.08,91.09,91.06,91.06,4900.0,42.201,42.2056,42.1917,42.1917,4900.0
2011-07-28 13:30:00,91.04,91.07,91.02,91.03,3400.0,42.1825,42.1964,42.1732,42.1778,3400.0
2011-07-28 13:35:00,91.02,91.06,91.02,91.03,3000.0,42.1732,42.1917,42.1732,42.1778,3000.0
2011-07-28 13:40:00,91.05,91.05,91.03,91.03,900.0,42.1871,42.1871,42.1778,42.1778,900.0
2011-07-28 13:45:00,91.02,91.06,91.02,91.06,900.0,42.1732,42.1917,42.1732,42.1917,900.0
2011-07-28 13:50:00,91.05,91.07,91.04,91.05,4200.0,42.1871,42.1964,42.1825,42.1871,4200.0
2011-07-28 13:55:00,91.05,91.07,91.03,91.06,800.0,42.1871,42.1964,42.1778,42.1917,800.0
2011-07-28 14:00:00,91.06,91.08,91.05,91.05,2600.0,42.1917,42.201,42.1871,42.1871,2600.0
2011-07-28 14:05:00,91.04,91.05,91.04,91.04,900.0,42.1825,42.1871,42.1825,42.1825,900.0
2011-07-28 14:10:00,91.0,91.01,90.97,91.0,3600.0,42.1639,42.1686,42.15,42.1639,3600.0
2011-07-28 14:15:00,91.0,91.0,91.0,91.0,0.0,42.1639,42.1639,42.1639,42.1639,0.0
2011-07-28 14:20:00,90.98,91.0,90.97,90.97,5600.0,42.1547,42.1639,42.15,42.15,5600.0
2011-07-28 14:25:00,90.96,90.98,90.96,90.98,800.0,42.1454,42.1547,42.1454,42.1547,800.0
2011-07-28 14:30:00,90.96,90.97,90.95,90.97,800.0,42.1454,42.15,42.1408,42.15,800.0
2011-07-28 14:35:00,90.96,90.96,90.94,90.95,2100.0,42.1454,42.1454,42.1361,42.1408,2100.0
2011-07-28 14:40:00,90.95,91.05,90.94,91.02,10300.0,42.1408,42.1871,42.1361,42.1732,10300.0
2011-07-28 14:45:00,91.02,91.02,90.97,91.0,5300.0,42.1732,42.1732,42.15,42.1639,5300.0
2011-07-28 14:50:00,91.0,91.02,90.97,90.97,1700.0,42.1639,42.1732,42.15,42.15,1700.0
2011-07-28 14:55:00,90.95,91.01,90.95,90.98,14400.0,42.1408,42.1686,42.1408,42.1547,14400.0
2011-07-28 15:00:00,90.96,90.97,90.94,90.96,2300.0,42.1454,42.15,42.1361,42.1454,2300.0
2011-07-28 15:05:00,90.94,90.97,90.93,90.93,5900.0,42.1361,42.15,42.1315,42.1315,5900.0
2011-07-28 15:10:00,90.94,90.94,90.93,90.93,4100.0,42.1361,42.1361,42.1315,42.1315,4100.0
2011-07-28 15:15:00,90.93,90.94,90.91,90.93,16700.0,42.1315,42.1361,42.1222,42.1315,16700.0
2011-07-28 15:20:00,90.92,90.92,90.89,90.9,17000.0,42.1269,42.1269,42.113,42.1176,17000.0
2011-07-28 15:25:00,90.91,90.94,90.89,90.89,11800.0,42.1222,42.1361,42.113,42.113,11800.0
2011-07-28 15:30:00,90.89,90.89,90.85,90.86,14500.0,42.113,42.113,42.0944,42.0991,14500.0
2011-07-28 15:35:00,90.88,90.88,90.85,90.85,7500.0,42.1083,42.1083,42.0944,42.0944,7500.0
2011-07-28 15:40:00,90.85,90.86,90.84,90.85,9100.0,42.0944,42.0991,42.0898,42.0944,9100.0
2011-07-28 15:45:00,90.84,90.85,90.83,90.83,15200.0,42.0898,42.0944,42.0852,42.0852,15200.0
2011-07-28 15:50:00,90.83,90.86,90.83,90.85,27300.0,42.0852,42.0991,42.0852,42.0944,27300.0
2011-07-28 15:55:00,90.85,90.95,90.85,90.95,33200.0,42.0944,42.1408,42.0944,42.1408,33200.0
2011-07-29 09:30:00,90.5,90.82,90.48,90.67,76700.0,41.9323,42.0805,41.923,42.011,76700.0
2011-07-29 09:35:00,90.65,90.68,90.6,90.61,23800.0,42.0018,42.0157,41.9786,41.9832,23800.0
2011-07-29 09:40:00,90.61,90.65,90.52,90.53,47500.0,41.9832,42.0018,41.9415,41.9462,47500.0
2011-07-29 09:45:00,90.53,90.57,90.41,90.41,25400.0,41.9462,41.9647,41.8906,41.8906,25400.0
2011-07-29 09:50:00,90.42,90.55,90.41,90.52,25800.0,41.8952,41.9554,41.8906,41.9415,25800.0
2011-07-29 09:55:00,90.53,90.67,90.53,90.66,20400.0,41.9462,42.011,41.9462,42.0064,20400.0
2011-07-29 10:00:00,90.64,90.64,90.54,90.59,8500.0,41.9971,41.9971,41.9508,41.974,8500.0
2011-07-29 10:05:00,90.61,90.69,90.58,90.67,9700.0,41.9832,42.0203,41.9693,42.011,9700.0
2011-07-29 10:10:00,90.64,90.66,90.6,90.63,7300.0,41.9971,42.0064,41.9786,41.9925,7300.0
2011-07-29 10:15:00,90.63,90.69,90.6,90.69,13100.0,41.9925,42.0203,41.9786,42.0203,13100.0
2011-07-29 10:20:00,90.66,90.72,90.66,90.69,8600.0,42.0064,42.0342,42.0064,42.0203,8600.0
2011-07-29 10:25:00,90.69,90.74,90.68,90.72,8200.0,42.0203,42.0435,42.0157,42.0342,8200.0
2011-07-29 10:30:00,90.72,90.72,90.68,90.69,4400.0,42.0342,42.0342,42.0157,42.0203,4400.0
2011-07-29 10:35:00,90.7,90.73,90.68,90.7,6100.0,42.0249,42.0388,42.0157,42.0249,6100.0
2011-07-29 10:40:00,90.68,90.7,90.63,90.64,5600.0,42.0157,42.0249,41.9925,41.9971,5600.0
2011-07-29 10:45:00,90.64,90.69,90.62,90.69,11400.0,41.9971,42.0203,41.9879,42.0203,11400.0
2011-07-29 10:50:00,90.75,90.81,90.75,90.79,8100.0,42.0481,42.0759,42.0481,42.0666,8100.0
2011-07-29 10:55:00,90.87,90.91,90.85,90.91,7200.0,42.1037,42.1222,42.0944,42.1222,7200.0
2011-07-29 11:00:00,90.91,90.91,90.86,90.86,10300.0,42.1222,42.1222,42.0991,42.0991,10300.0
2011-07-29 11:05:00,90.89,90.89,90.83,90.89,2900.0,42.113,42.113,42.0852,42.113,2900.0
2011-07-29 11:10:00,90.9,90.93,90.83,90.83,9600.0,42.1176,42.1315,42.0852,42.0852,9600.0
2011-07-29 11:15:00,90.82,90.84,90.78,90.81,4300.0,42.0805,42.0898,42.062,42.0759,4300.0
2011-07-29 11:20:00,90.89,90.93,90.87,90.88,5000.0,42.113,42.1315,42.1037,42.1083,5000.0
2011-07-29 11:25:00,90.88,90.89,90.8,90.8,4600.0,42.1083,42.113,42.0713,42.0713,4600.0
2011-07-29 11:30:00,90.82,90.82,90.79,90.81,3600.0,42.0805,42.0805,42.0666,42.0759,3600.0
2011-07-29 11:35:00,90.8,90.8,90.73,90.73,8600.0,42.0713,42.0713,42.0388,42.0388,8600.0
2011-07-29 11:40:00,90.76,90.78,90.72,90.75,7600.0,42.0527,42.062,42.0342,42.0481,7600.0
2011-07-29 11:45:00,90.74,90.78,90.74,90.75,4100.0,42.0435,42.062,42.0435,42.0481,4100.0
2011-07-29 11:50:00,90.75,90.87,90.75,90.8,16900.0,42.0481,42.1037,42.0481,42.0713,16900.0
2011-07-29 11:55:00,90.82,90.84,90.79,90.81,3900.0,42.0805,42.0898,42.0666,42.0759,3900.0
2011-07-29 12:00:00,90.82,90.82,90.8,90.82,3400.0,42.0805,42.0805,42.0713,42.0805,3400.0
2011-07-29 12:05:00,90.81,90.83,90.79,90.82,3700.0,42.0759,42.0852,42.0666,42.0805,3700.0
2011-07-29 12:10:00,90.83,90.83,90.78,90.79,5700.0,42.0852,42.0852,42.062,42.0666,5700.0
2011-07-29 12:15:00,90.78,90.82,90.76,90.79,2800.0,42.062,42.0805,42.0527,42.0666,2800.0
2011-07-29 12:20:00,90.78,90.79,90.74,90.74,4700.0,42.062,42.0666,42.0435,42.0435,4700.0
2011-07-29 12:25:00,90.78,90.82,90.75,90.82,4000.0,42.062,42.0805,42.0481,42.0805,4000.0
2011-07-29 12:30:00,90.79,90.84,90.76,90.8,2800.0,42.0666,42.0898,42.0527,42.0713,2800.0
2011-07-29 12:35:00,90.76,90.8,90.75,90.76,4100.0,42.0527,42.0713,42.0481,42.0527,4100.0
2011-07-29 12:40:00,90.75,90.78,90.75,90.76,2000.0,42.0481,42.062,42.0481,42.0527,2000.0
2011-07-29 12:45:00,90.74,90.79,90.72,90.74,4200.0,42.0435,42.0666,42.0342,42.0435,4200.0
2011-07-29 12:50:00,90.74,90.74,90.72,90.73,2700.0,42.0435,42.0435,42.0342,42.0388,2700.0
2011-07-29 12:55:00,90.73,90.75,90.72,90.74,3700.0,42.0388,42.0481,42.0342,42.0435,3700.0
2011-07-29 13:00:00,90.73,90.74,90.71,90.73,1000.0,42.0388,42.0435,42.0296,42.0388,1000.0
2011-07-29 13:05:00,90.71,90.75,90.7,90.72,4700.0,42.0296,42.0481,42.0249,42.0342,4700.0
2011-07-29 13:10:00,90.74,90.76,90.72,90.76,3400.0,42.0435,42.0527,42.0342,42.0527,3400.0
2011-07-29 13:15:00,90.78,90.78,90.74,90.78,2500.0,42.062,42.062,42.0435,42.062,2500.0
2011-07-29 13:20:00,90.78,90.81,90.77,90.77,2300.0,42.062,42.0759,42.0574,42.0574,2300.0
2011-07-29 13:25:00,90.79,90.81,90.78,90.78,1600.0,42.0666,42.0759,42.062,42.062,1600.0
2011-07-29 13:30:00,90.77,90.8,90.77,90.79,2800.0,42.0574,42.0713,42.0574,42.0666,2800.0
2011-07-29 13:35:00,90.78,90.78,90.77,90.77,4100.0,42.062,42.062,42.0574,42.0574,4100.0
2011-07-29 13:40:00,90.77,90.79,90.77,90.77,3700.0,42.0574,42.0666,42.0574,42.0574,3700.0
2011-07-29 13:45:00,90.79,90.79,90.77,90.77,5100.0,42.0666,42.0666,42.0574,42.0574,5100.0
2011-07-29 13:50:00,90.79,90.79,90.77,90.78,1800.0,42.0666,42.0666,42.0574,42.062,1800.0
2011-07-29 13:55:00,90.77,90.88,90.77,90.87,16300.0,42.0574,42.1083,42.0574,42.1037,16300.0
2011-07-29 14:00:00,90.86,90.89,90.85,90.88,13700.0,42.0991,42.113,42.0944,42.1083,13700.0
2011-07-29 14:05:00,90.88,90.88,90.79,90.8,12500.0,42.1083,42.1083,42.0666,42.0713,12500.0
2011-07-29 14:10:00,90.82,90.82,90.77,90.81,2200.0,42.0805,42.0805,42.0574,42.0759,2200.0
2011-07-29 14:15:00,90.82,90.83,90.78,90.78,4300.0,42.0805,42.0852,42.062,42.062,4300.0
2011-07-29 14:20:00,90.79,90.8,90.78,90.79,1600.0,42.0666,42.0713,42.062,42.0666,1600.0
2011-07-29 14:25:00,90.77,90.82,90.77,90.79,2500.0,42.0574,42.0805,42.0574,42.0666,2500.0
2011-07-29 14:30:00,90.82,90.82,90.82,90.82,600.0,42.0805,42.0805,42.0805,42.0805,600.0
2011-07-29 14:35:00,90.82,90.83,90.82,90.82,1500.0,42.0805,42.0852,42.0805,42.0805,1500.0
2011-07-29 14:40:00,90.8,90.85,90.78,90.83,2700.0,42.0713,42.0944,42.062,42.0852,2700.0
2011-07-29 14:45:00,90.8,90.85,90.78,90.85,11000.0,42.0713,42.0944,42.062,42.0944,11000.0
2011-07-29 14:50:00,90.84,90.88,90.77,90.82,14600.0,42.0898,42.1083,42.0574,42.0805,14600.0
2011-07-29 14:55:00,90.83,90.83,90.8,90.8,1300.0,42.0852,42.0852,42.0713,42.0713,1300.0
2011-07-29 15:00:00,90.8,90.87,90.79,90.83,5500.0,42.0713,42.1037,42.0666,42.0852,5500.0
2011-07-29 15:05:00,90.81,90.86,90.8,90.8,3400.0,42.0759,42.0991,42.0713,42.0713,3400.0
2011-07-29 15:10:00,90.83,90.87,90.81,90.87,3200.0,42.0852,42.1037,42.0759,42.1037,3200.0
2011-07-29 15:15:00,90.88,90.88,90.83,90.85,5400.0,42.1083,42.1083,42.0852,42.0944,5400.0
2011-07-29 15:20:00,90.87,90.88,90.83,90.84,6400.0,42.1037,42.1083,42.0852,42.0898,6400.0
2011-07-29 15:25:00,90.85,90.85,90.8,90.84,16400.0,42.0944,42.0944,42.0713,42.0898,16400.0
2011-07-29 15:30:00,90.82,90.82,90.74,90.75,19700.0,42.0805,42.0805,42.0435,42.0481,19700.0
2011-07-29 15:35:00,90.74,90.78,90.72,90.74,14500.0,42.0435,42.062,42.0342,42.0435,14500.0
2011-07-29 15:40:00,90.74,90.79,90.74,90.79,5200.0,42.0435,42.0666,42.0435,42.0666,5200.0
2011-07-29 15:45:00,90.77,90.78,90.66,90.67,25000.0,42.0574,42.062,42.0064,42.011,25000.0
2011-07-29 15:50:00,90.68,90.73,90.64,90.71,16200.0,42.0157,42.0388,41.9971,42.0296,16200.0
2011-07-29 15:55:00,90.73,91.08,90.72,91.03,139800.0,42.0388,42.201,42.0342,42.1778,139800.0
2011-08-01 09:30:00,90.75,91.01,90.75,90.95,84700.0,42.3034,42.4246,42.3034,42.3966,84700.0
2011-08-01 09:35:00,90.95,91.0,90.93,90.99,19300.0,42.3966,42.42,42.3873,42.4153,19300.0
2011-08-01 09:40:00,91.0,91.0,90.94,90.95,25800.0,42.42,42.42,42.392,42.3966,25800.0
2011-08-01 09:45:00,90.95,90.95,90.87,90.87,13000.0,42.3966,42.3966,42.3594,42.3594,13000.0
2011-08-01 09:50:00,90.86,90.87,90.82,90.83,13600.0,42.3547,42.3594,42.336,42.3407,13600.0
2011-08-01 09:55:00,90.85,90.85,90.81,90.81,1700.0,42.35,42.35,42.3314,42.3314,1700.0
2011-08-01 10:00:00,90.82,90.82,90.5,90.52,19700.0,42.336,42.336,42.1869,42.1962,19700.0
2011-08-01 10:05:00,90.54,90.64,90.54,90.6,9100.0,42.2055,42.2521,42.2055,42.2335,9100.0
2011-08-01 10:10:00,90.59,90.6,90.55,90.59,6300.0,42.2288,42.2335,42.2102,42.2288,6300.0
2011-08-01 10:15:00,90.6,90.67,90.55,90.64,6700.0,42.2335,42.2661,42.2102,42.2521,6700.0
2011-08-01 10:20:00,90.61,90.68,90.6,90.66,8800.0,42.2382,42.2708,42.2335,42.2615,8800.0
2011-08-01 10:25:00,90.67,90.7,90.64,90.64,7400.0,42.2661,42.2801,42.2521,42.2521,7400.0
2011-08-01 10:30:00,90.63,90.72,90.63,90.71,14300.0,42.2475,42.2894,42.2475,42.2848,14300.0
2011-08-01 10:35:00,90.68,90.73,90.65,90.73,11400.0,42.2708,42.2941,42.2568,42.2941,11400.0
2011-08-01 10:40:00,90.71,90.71,90.65,90.71,3800.0,42.2848,42.2848,42.2568,42.2848,3800.0
2011-08-01 10:45:00,90.72,90.73,90.71,90.73,3900.0,42.2894,42.2941,42.2848,42.2941,3900.0
2011-08-01 10:50:00,90.73,90.73,90.69,90.69,4500.0,42.2941,42.2941,42.2754,42.2754,4500.0
2011-08-01 10:55:00,90.7,90.7,90.68,90.69,4700.0,42.2801,42.2801,42.2708,42.2754,4700.0
2011-08-01 11:00:00,90.68,90.69,90.62,90.62,2900.0,42.2708,42.2754,42.2428,42.2428,2900.0
2011-08-01 11:05:00,90.64,90.66,90.62,90.62,5300.0,42.2521,42.2615,42.2428,42.2428,5300.0
2011-08-01 11:10:00,90.63,90.66,90.6,90.64,12800.0,42.2475,42.2615,42.2335,42.2521,12800.0
2011-08-01 11:15:00,90.65,90.65,90.6,90.64,9700.0,42.2568,42.2568,42.2335,42.2521,9700.0
2011-08-01 11:20:00,90.63,90.66,90.63,90.63,6500.0,42.2475,42.2615,42.2475,42.2475,6500.0
2011-08-01 11:25:00,90.63,90.67,90.62,90.62,3400.0,42.2475,42.2661,42.2428,42.2428,3400.0
2011-08-01 11:30:00,90.65,90.65,90.6,90.61,3500.0,42.2568,42.2568,42.2335,42.2382,3500.0
2011-08-01 11:35:00,90.62,90.62,90.48,90.49,10100.0,42.2428,42.2428,42.1776,42.1822,10100.0
2011-08-01 11:40:00,90.49,90.5,90.43,90.44,30500.0,42.1822,42.1869,42.1542,42.1589,30500.0
2011-08-01 11:45:00,90.45,90.53,90.45,90.51,7400.0,42.1636,42.2009,42.1636,42.1915,7400.0
2011-08-01 11:50:00,90.53,90.53,90.49,90.5,6600.0,42.2009,42.2009,42.1822,42.1869,6600.0
2011-08-01 11:55:00,90.5,90.53,90.47,90.52,28100.0,42.1869,42.2009,42.1729,42.1962,28100.0
2011-08-01 12:00:00,90.52,90.55,90.5,90.5,4100.0,42.1962,42.2102,42.1869,42.1869,4100.0
2011-08-01 12:05:00,90.51,90.52,90.44,90.46,6800.0,42.1915,42.1962,42.1589,42.1682,6800.0
2011-08-01 12:10:00,90.44,90.47,90.43,90.45,8900.0,42.1589,42.1729,42.1542,42.1636,8900.0
2011-08-01 12:15:00,90.44,90.48,90.43,90.43,3200.0,42.1589,42.1776,42.1542,42.1542,3200.0
2011-08-01 12:20:00,90.44,90.45,90.4,90.4,4600.0,42.1589,42.1636,42.1403,42.1403,4600.0
2011-08-01 12:25:00,90.4,90.55,90.4,90.53,9600.0,42.1403,42.2102,42.1403,42.2009,9600.0
2011-08-01 12:30:00,90.51,90.51,90.46,90.47,12500.0,42.1915,42.1915,42.1682,42.1729,12500.0
2011-08-01 12:35:00,90.46,90.47,90.45,90.46,2800.0,42.1682,42.1729,42.1636,42.1682,2800.0
2011-08-01 12:40:00,90.48,90.49,90.46,90.48,1300.0,42.1776,42.1822,42.1682,42.1776,1300.0
2011-08-01 12:45:00,90.47,90.55,90.47,90.53,6200.0,42.1729,42.2102,42.1729,42.2009,6200.0
2011-08-01 12:50:00,90.54,90.55,90.54,90.54,2000.0,42.2055,42.2102,42.2055,42.2055,2000.0
2011-08-01 12:55:00,90.54,90.54,90.46,90.51,3600.0,42.2055,42.2055,42.1682,42.1915,3600.0
2011-08-01 13:00:00,90.49,90.52,90.49,90.5,1500.0,42.1822,42.1962,42.1822,42.1869,1500.0
2011-08-01 13:05:00,90.48,90.49,90.46,90.49,1300.0,42.1776,42.1822,42.1682,42.1822,1300.0
2011-08-01 13:10:00,90.49,90.51,90.49,90.51,400.0,42.1822,42.1915,42.1822,42.1915,400.0
2011-08-01 13:15:00,90.52,90.55,90.5,90.52,2400.0,42.1962,42.2102,42.1869,42.1962,2400.0
2011-08-01 13:20:00,90.5,90.52,90.45,90.46,3800.0,42.1869,42.1962,42.1636,42.1682,3800.0
2011-08-01 13:25:00,90.46,90.46,90.45,90.45,1500.0,42.1682,42.1682,42.1636,42.1636,1500.0
2011-08-01 13:30:00,90.44,90.49,90.44,90.49,5300.0,42.1589,42.1822,42.1589,42.1822,5300.0
2011-08-01 13:35:00,90.52,90.52,90.46,90.48,5000.0,42.1962,42.1962,42.1682,42.1776,5000.0
2011-08-01 13:40:00,90.46,90.5,90.46,90.5,1500.0,42.1682,42.1869,42.1682,42.1869,1500.0
2011-08-01 13:45:00,90.48,90.5,90.43,90.46,3400.0,42.1776,42.1869,42.1542,42.1682,3400.0
2011-08-01 13:50:00,90.46,90.55,90.44,90.55,2500.0,42.1682,42.2102,42.1589,42.2102,2500.0
2011-08-01 13:55:00,90.45,90.52,90.44,90.46,3000.0,42.1636,42.1962,42.1589,42.1682,3000.0
2011-08-01 14:00:00,90.5,90.5,90.47,90.49,1500.0,42.1869,42.1869,42.1729,42.1822,1500.0
2011-08-01 14:05:00,90.49,90.49,90.38,90.38,10800.0,42.1822,42.1822,42.1309,42.1309,10800.0
2011-08-01 14:10:00,90.39,90.39,90.3,90.31,14100.0,42.1356,42.1356,42.0936,42.0983,14100.0
2011-08-01 14:15:00,90.31,90.32,90.28,90.28,4500.0,42.0983,42.103,42.0843,42.0843,4500.0
2011-08-01 14:20:00,90.29,90.38,90.28,90.28,10900.0,42.089,42.1309,42.0843,42.0843,10900.0
2011-08-01 14:25:00,90.28,90.29,90.25,90.26,7400.0,42.0843,42.089,42.0703,42.075,7400.0
2011-08-01 14:30:00,90.26,90.29,90.25,90.27,2400.0,42.075,42.089,42.0703,42.0797,2400.0
2011-08-01 14:35:00,90.29,90.35,90.27,90.33,5700.0,42.089,42.117,42.0797,42.1076,5700.0
2011-08-01 14:40:00,90.32,90.32,90.25,90.28,20500.0,42.103,42.103,42.0703,42.0843,20500.0
2011-08-01 14:45:00,90.33,90.35,90.33,90.35,5100.0,42.1076,42.117,42.1076,42.117,5100.0
2011-08-01 14:50:00,90.36,90.43,90.32,90.43,5500.0,42.1216,42.1542,42.103,42.1542,5500.0
2011-08-01 14:55:00,90.44,90.44,90.35,90.37,16100.0,42.1589,42.1589,42.117,42.1263,16100.0
2011-08-01 15:00:00,90.35,90.45,90.35,90.43,5900.0,42.117,42.1636,42.117,42.1542,5900.0
2011-08-01 15:05:00,90.43,90.45,90.42,90.43,3100.0,42.1542,42.1636,42.1496,42.1542,3100.0
2011-08-01 15:10:00,90.43,90.49,90.42,90.43,3700.0,42.1542,42.1822,42.1496,42.1542,3700.0
2011-08-01 15:15:00,90.49,90.57,90.49,90.57,7600.0,42.1822,42.2195,42.1822,42.2195,7600.0
2011-08-01 15:20:00,90.54,90.61,90.52,90.6,4500.0,42.2055,42.2382,42.1962,42.2335,4500.0
2011-08-01 15:25:00,90.63,90.69,90.59,90.64,31600.0,42.2475,42.2754,42.2288,42.2521,31600.0
2011-08-01 15:30:00,90.64,90.66,90.6,90.62,10700.0,42.2521,42.2615,42.2335,42.2428,10700.0
2011-08-01 15:35:00,90.62,90.63,90.54,90.56,7600.0,42.2428,42.2475,42.2055,42.2148,7600.0
2011-08-01 15:40:00,90.58,90.68,90.58,90.65,10000.0,42.2242,42.2708,42.2242,42.2568,10000.0
2011-08-01 15:45:00,90.65,90.75,90.52,90.52,33500.0,42.2568,42.3034,42.1962,42.1962,33500.0
2011-08-01 15:50:00,90.54,90.61,90.52,90.53,14300.0,42.2055,42.2382,42.1962,42.2009,14300.0
2011-08-01 15:55:00,90.54,90.74,90.53,90.74,23200.0,42.2055,42.2988,42.2009,42.2988,23200.0
2011-08-02 09:30:00,90.49,90.5,90.37,90.38,30800.0,42.1822,42.1869,42.1263,42.1309,30800.0
2011-08-02 09:35:00,90.38,90.4,90.35,90.39,13500.0,42.1309,42.1403,42.117,42.1356,13500.0
2011-08-02 09:40:00,90.4,90.43,90.39,90.39,32600.0,42.1403,42.1542,42.1356,42.1356,32600.0
2011-08-02 09:45:00,90.41,90.49,90.39,90.47,26500.0,42.1449,42.1822,42.1356,42.1729,26500.0
2011-08-02 09:50:00,90.45,90.49,90.43,90.47,14300.0,42.1636,42.1822,42.1542,42.1729,14300.0
2011-08-02 09:55:00,90.46,90.49,90.38,90.38,12800.0,42.1682,42.1822,42.1309,42.1309,12800.0
2011-08-02 10:00:00,90.4,90.4,90.37,90.37,11800.0,42.1403,42.1403,42.1263,42.1263,11800.0
2011-08-02 10:05:00,90.38,90.38,90.27,90.28,14700.0,42.1309,42.1309,42.0797,42.0843,14700.0
2011-08-02 10:10:00,90.28,90.31,90.27,90.28,10400.0,42.0843,42.0983,42.0797,42.0843,10400.0
2011-08-02 10:15:00,90.28,90.3,90.27,90.29,7700.0,42.0843,42.0936,42.0797,42.089,7700.0
2011-08-02 10:20:00,90.28,90.29,90.23,90.25,7900.0,42.0843,42.089,42.061,42.0703,7900.0
2011-08-02 10:25:00,90.27,90.31,90.24,90.25,4500.0,42.0797,42.0983,42.0657,42.0703,4500.0
2011-08-02 10:30:00,90.27,90.27,90.23,90.25,3800.0,42.0797,42.0797,42.061,42.0703,3800.0
2011-08-02 10:35:00,90.26,90.29,90.26,90.28,7500.0,42.075,42.089,42.075,42.0843,7500.0
2011-08-02 10:40:00,90.27,90.35,90.26,90.3,11200.0,42.0797,42.117,42.075,42.0936,11200.0
2011-08-02 10:45:00,90.3,90.35,90.3,90.3,5100.0,42.0936,42.117,42.0936,42.0936,5100.0
2011-08-02 10:50:00,90.32,90.32,90.27,90.29,5100.0,42.103,42.103,42.0797,42.089,5100.0
2011-08-02 10:55:00,90.28,90.31,90.28,90.3,8000.0,42.0843,42.0983,42.0843,42.0936,8000.0
2011-08-02 11:00:00,90.31,90.31,90.26,90.27,5900.0,42.0983,42.0983,42.075,42.0797,5900.0
2011-08-02 11:05:00,90.27,90.27,90.22,90.24,120900.0,42.0797,42.0797,42.0564,42.0657,120900.0
2011-08-02 11:10:00,90.24,90.25,90.2,90.22,7300.0,42.0657,42.0703,42.047,42.0564,7300.0
2011-08-02 11:15:00,90.21,90.23,90.19,90.19,7400.0,42.0517,42.061,42.0424,42.0424,7400.0
2011-08-02 11:20:00,90.19,90.2,90.15,90.19,14200.0,42.0424,42.047,42.0237,42.0424,14200.0
2011-08-02 11:25:00,90.18,90.19,90.14,90.15,9600.0,42.0377,42.0424,42.0191,42.0237,9600.0
2011-08-02 11:30:00,90.14,90.26,90.14,90.25,8100.0,42.0191,42.075,42.0191,42.0703,8100.0
2011-08-02 11:35:00,90.24,90.3,90.23,90.28,15600.0,42.0657,42.0936,42.061,42.0843,15600.0
2011-08-02 11:40:00,90.24,90.25,90.21,90.23,6400.0,42.0657,42.0703,42.0517,42.061,6400.0
2011-08-02 11:45:00,90.23,90.23,90.19,90.2,7400.0,42.061,42.061,42.0424,42.047,7400.0
2011-08-02 11:50:00,90.2,90.2,90.18,90.2,4000.0,42.047,42.047,42.0377,42.047,4000.0
2011-08-02 11:55:00,90.18,90.18,90.13,90.13,8900.0,42.0377,42.0377,42.0144,42.0144,8900.0
2011-08-02 12:00:00,90.13,90.14,90.08,90.08,13800.0,42.0144,42.0191,41.9911,41.9911,13800.0
2011-08-02 12:05:00,90.08,90.09,90.02,90.02,23600.0,41.9911,41.9958,41.9631,41.9631,23600.0
2011-08-02 12:10:00,90.02,90.03,90.0,90.01,19000.0,41.9631,41.9678,41.9538,41.9585,19000.0
2011-08-02 12:15:00,90.03,90.04,90.0,90.03,15700.0,41.9678,41.9724,41.9538,41.9678,15700.0
2011-08-02 12:20:00,90.05,90.11,90.05,90.05,3800.0,41.9771,42.0051,41.9771,41.9771,3800.0
2011-08-02 12:25:00,90.08,90.08,90.05,90.05,3500.0,41.9911,41.9911,41.9771,41.9771,3500.0
2011-08-02 12:30:00,90.04,90.05,90.03,90.05,10000.0,41.9724,41.9771,41.9678,41.9771,10000.0
2011-08-02 12:35:00,90.05,90.05,89.97,90.0,8100.0,41.9771,41.9771,41.9398,41.9538,8100.0
2011-08-02 12:40:00,89.99,90.0,89.97,89.98,14100.0,41.9491,41.9538,41.9398,41.9445,14100.0
2011-08-02 12:45:00,89.97,89.98,89.87,89.87,36400.0,41.9398,41.9445,41.8932,41.8932,36400.0
2011-08-02 12:50:00,89.87,89.87,89.83,89.83,30700.0,41.8932,41.8932,41.8746,41.8746,30700.0
2011-08-02 12:55:00,89.81,89.81,89.76,89.77,41900.0,41.8652,41.8652,41.8419,41.8466,41900.0
2011-08-02 13:00:00,89.77,89.84,89.76,89.83,24400.0,41.8466,41.8792,41.8419,41.8746,24400.0
2011-08-02 13:05:00,89.82,89.93,89.81,89.92,20600.0,41.8699,41.9212,41.8652,41.9165,20600.0
2011-08-02 13:10:00,89.9,89.93,89.86,89.88,9300.0,41.9072,41.9212,41.8885,41.8979,9300.0
2011-08-02 13:15:00,89.9,89.94,89.87,89.91,10500.0,41.9072,41.9258,41.8932,41.9118,10500.0
2011-08-02 13:20:00,89.92,89.97,89.83,89.83,22100.0,41.9165,41.9398,41.8746,41.8746,22100.0
2011-08-02 13:25:00,89.82,89.97,89.81,89.97,12900.0,41.8699,41.9398,41.8652,41.9398,12900.0
2011-08-02 13:30:00,89.97,90.0,89.87,89.9,9900.0,41.9398,41.9538,41.8932,41.9072,9900.0
2011-08-02 13:35:00,89.88,89.93,89.87,89.88,15500.0,41.8979,41.9212,41.8932,41.8979,15500.0
2011-08-02 13:40:00,89.86,89.88,89.85,89.85,2900.0,41.8885,41.8979,41.8839,41.8839,2900.0
2011-08-02 13:45:00,89.88,89.88,89.83,89.83,3700.0,41.8979,41.8979,41.8746,41.8746,3700.0
2011-08-02 13:50:00,89.83,89.85,89.81,89.82,18500.0,41.8746,41.8839,41.8652,41.8699,18500.0
2011-08-02 13:55:00,89.82,89.82,89.77,89.77,11300.0,41.8699,41.8699,41.8466,41.8466,11300.0
2011-08-02 14:00:00,89.77,89.87,89.75,89.83,5400.0,41.8466,41.8932,41.8373,41.8746,5400.0
2011-08-02 14:05:00,89.84,89.88,89.84,89.84,3300.0,41.8792,41.8979,41.8792,41.8792,3300.0
2011-08-02 14:10:00,89.85,89.88,89.84,89.86,7600.0,41.8839,41.8979,41.8792,41.8885,7600.0
2011-08-02 14:15:00,89.86,89.88,89.83,89.83,19800.0,41.8885,41.8979,41.8746,41.8746,19800.0
2011-08-02 14:20:00,89.86,89.95,89.86,89.92,6100.0,41.8885,41.9305,41.8885,41.9165,6100.0
2011-08-02 14:25:00,89.88,89.95,89.87,89.92,3800.0,41.8979,41.9305,41.8932,41.9165,3800.0
2011-08-02 14:30:00,89.92,89.98,89.92,89.98,9200.0,41.9165,41.9445,41.9165,41.9445,9200.0
2011-08-02 14:35:00,90.0,90.0,89.97,89.99,8600.0,41.9538,41.9538,41.9398,41.9491,8600.0
2011-08-02 14:40:00,89.97,89.98,89.87,89.88,20000.0,41.9398,41.9445,41.8932,41.8979,20000.0
2011-08-02 14:45:00,89.88,89.95,89.85,89.93,25100.0,41.8979,41.9305,41.8839,41.9212,25100.0
2011-08-02 14:50:00,89.92,89.93,89.88,89.89,11900.0,41.9165,41.9212,41.8979,41.9025,11900.0
2011-08-02 14:55:00,89.91,89.97,89.89,89.97,16900.0,41.9118,41.9398,41.9025,41.9398,16900.0
2011-08-02 15:00:00,89.95,89.97,89.89,89.89,8900.0,41.9305,41.9398,41.9025,41.9025,8900.0
2011-08-02 15:05:00,89.9,89.92,89.89,89.89,3700.0,41.9072,41.9165,41.9025,41.9025,3700.0
2011-08-02 15:10:00,89.89,89.91,89.84,89.84,9000.0,41.9025,41.9118,41.8792,41.8792,9000.0
2011-08-02 15:15:00,89.89,89.9,89.82,89.85,2900.0,41.9025,41.9072,41.8699,41.8839,2900.0
2011-08-02 15:20:00,89.85,89.86,89.78,89.81,12300.0,41.8839,41.8885,41.8512,41.8652,12300.0
2011-08-02 15:25:00,89.77,89.89,89.73,89.77,24400.0,41.8466,41.9025,41.8279,41.8466,24400.0
2011-08-02 15:30:00,89.76,89.79,89.7,89.71,23300.0,41.8419,41.8559,41.814,41.8186,23300.0
2011-08-02 15:35:00,89.71,89.72,89.67,89.68,23300.0,41.8186,41.8233,41.8,41.8046,23300.0
2011-08-02 15:40:00,89.68,89.69,89.64,89.65,28200.0,41.8046,41.8093,41.786,41.7906,28200.0
2011-08-02 15:45:00,89.64,89.67,89.63,89.64,25200.0,41.786,41.8,41.7813,41.786,25200.0
2011-08-02 15:50:00,89.64,89.65,89.6,89.63,33500.0,41.786,41.7906,41.7673,41.7813,33500.0
2011-08-02 15:55:00,89.63,89.67,89.57,89.6,39600.0,41.7813,41.8,41.7534,41.7673,39600.0
2011-08-03 09:30:00,89.61,89.96,89.61,89.66,36500.0,41.772,41.9352,41.772,41.7953,36500.0
2011-08-03 09:35:00,89.69,89.69,89.61,89.62,31600.0,41.8093,41.8093,41.772,41.7767,31600.0
2011-08-03 09:40:00,89.62,89.63,89.57,89.59,132500.0,41.7767,41.7813,41.7534,41.7627,132500.0
2011-08-03 09:45:00,89.59,89.6,89.55,89.56,61400.0,41.7627,41.7673,41.744,41.7487,61400.0
2011-08-03 09:50:00,89.56,89.57,89.41,89.45,57500.0,41.7487,41.7534,41.6788,41.6974,57500.0
2011-08-03 09:55:00,89.45,89.49,89.43,89.44,68100.0,41.6974,41.7161,41.6881,41.6928,68100.0
2011-08-03 10:00:00,89.45,89.65,89.45,89.55,44100.0,41.6974,41.7906,41.6974,41.744,44100.0
2011-08-03 10:05:00,89.57,89.59,89.52,89.55,19700.0,41.7534,41.7627,41.73,41.744,19700.0
2011-08-03 10:10:00,89.52,89.53,89.44,89.44,26800.0,41.73,41.7347,41.6928,41.6928,26800.0
2011-08-03 10:15:00,89.44,89.45,89.33,89.33,89100.0,41.6928,41.6974,41.6415,41.6415,89100.0
2011-08-03 10:20:00,89.33,89.33,89.14,89.15,67000.0,41.6415,41.6415,41.5529,41.5576,67000.0
2011-08-03 10:25:00,89.17,89.22,89.15,89.19,73400.0,41.5669,41.5902,41.5576,41.5762,73400.0
2011-08-03 10:30:00,89.19,89.19,89.07,89.07,26200.0,41.5762,41.5762,41.5203,41.5203,26200.0
2011-08-03 10:35:00,89.07,89.08,88.9,88.9,69000.0,41.5203,41.5249,41.441,41.441,69000.0
2011-08-03 10:40:00,88.91,88.94,88.81,88.94,89300.0,41.4457,41.4597,41.3991,41.4597,89300.0
2011-08-03 10:45:00,88.94,89.02,88.91,88.91,19700.0,41.4597,41.497,41.4457,41.4457,19700.0
2011-08-03 10:50:00,88.93,89.03,88.9,89.01,34300.0,41.455,41.5016,41.441,41.4923,34300.0
2011-08-03 10:55:00,89.01,89.12,88.99,89.07,62800.0,41.4923,41.5436,41.483,41.5203,62800.0
2011-08-03 11:00:00,89.06,89.16,89.06,89.07,89200.0,41.5156,41.5622,41.5156,41.5203,89200.0
2011-08-03 11:05:00,89.07,89.08,89.05,89.05,12700.0,41.5203,41.5249,41.511,41.511,12700.0
2011-08-03 11:10:00,89.05,89.12,89.05,89.1,43100.0,41.511,41.5436,41.511,41.5343,43100.0
2011-08-03 11:15:00,89.11,89.43,89.1,89.37,24600.0,41.5389,41.6881,41.5343,41.6601,24600.0
2011-08-03 11:20:00,89.4,89.4,89.29,89.29,16000.0,41.6741,41.6741,41.6228,41.6228,16000.0
2011-08-03 11:25:00,89.3,89.31,89.26,89.27,14500.0,41.6275,41.6322,41.6089,41.6135,14500.0
2011-08-03 11:30:00,89.28,89.29,89.2,89.21,9400.0,41.6182,41.6228,41.5809,41.5855,9400.0
2011-08-03 11:35:00,89.2,89.34,89.2,89.3,19000.0,41.5809,41.6461,41.5809,41.6275,19000.0
2011-08-03 11:40:00,89.3,89.31,89.28,89.28,18100.0,41.6275,41.6322,41.6182,41.6182,18100.0
2011-08-03 11:45:00,89.29,89.3,89.21,89.22,12200.0,41.6228,41.6275,41.5855,41.5902,12200.0
2011-08-03 11:50:00,89.21,89.24,89.21,89.22,10800.0,41.5855,41.5995,41.5855,41.5902,10800.0
2011-08-03 11:55:00,89.22,89.26,89.21,89.21,15200.0,41.5902,41.6089,41.5855,41.5855,15200.0
2011-08-03 12:00:00,89.23,89.23,89.14,89.15,11800.0,41.5949,41.5949,41.5529,41.5576,11800.0
2011-08-03 12:05:00,89.16,89.16,89.1,89.1,15500.0,41.5622,41.5622,41.5343,41.5343,15500.0
2011-08-03 12:10:00,89.11,89.11,89.08,89.11,10900.0,41.5389,41.5389,41.5249,41.5389,10900.0
2011-08-03 12:15:00,89.11,89.11,89.04,89.04,25500.0,41.5389,41.5389,41.5063,41.5063,25500.0
2011-08-03 12:20:00,89.04,89.04,88.99,89.03,48900.0,41.5063,41.5063,41.483,41.5016,48900.0
2011-08-03 12:25:00,89.01,89.05,88.99,89.05,16900.0,41.4923,41.511,41.483,41.511,16900.0
2011-08-03 12:30:00,89.07,89.08,89.02,89.02,25300.0,41.5203,41.5249,41.497,41.497,25300.0
2011-08-03 12:35:00,89.02,89.08,89.02,89.08,11600.0,41.497,41.5249,41.497,41.5249,11600.0
2011-08-03 12:40:00,89.09,89.09,89.03,89.03,44200.0,41.5296,41.5296,41.5016,41.5016,44200.0
2011-08-03 12:45:00,89.03,89.04,89.02,89.02,11500.0,41.5016,41.5063,41.497,41.497,11500.0
2011-08-03 12:50:00,89.03,89.08,89.03,89.05,18200.0,41.5016,41.5249,41.5016,41.511,18200.0
2011-08-03 12:55:00,89.05,89.1,89.05,89.06,16300.0,41.511,41.5343,41.511,41.5156,16300.0
2011-08-03 13:00:00,89.05,89.06,89.05,89.05,5500.0,41.511,41.5156,41.511,41.511,5500.0
2011-08-03 13:05:00,89.05,89.05,89.03,89.04,8400.0,41.511,41.511,41.5016,41.5063,8400.0
2011-08-03 13:10:00,89.03,89.11,89.03,89.11,5900.0,41.5016,41.5389,41.5016,41.5389,5900.0
2011-08-03 13:15:00,89.11,89.25,89.1,89.25,30700.0,41.5389,41.6042,41.5343,41.6042,30700.0
2011-08-03 13:20:00,89.23,89.25,89.2,89.23,8300.0,41.5949,41.6042,41.5809,41.5949,8300.0
2011-08-03 13:25:00,89.24,89.24,89.2,89.23,9300.0,41.5995,41.5995,41.5809,41.5949,9300.0
2011-08-03 13:30:00,89.23,89.37,89.23,89.36,7800.0,41.5949,41.6601,41.5949,41.6555,7800.0
2011-08-03 13:35:00,89.39,89.44,89.38,89.43,7200.0,41.6695,41.6928,41.6648,41.6881,7200.0
2011-08-03 13:40:00,89.42,89.45,89.38,89.45,10300.0,41.6834,41.6974,41.6648,41.6974,10300.0
2011-08-03 13:45:00,89.44,89.57,89.42,89.55,31500.0,41.6928,41.7534,41.6834,41.744,31500.0
2011-08-03 13:50:00,89.58,89.58,89.38,89.41,37200.0,41.758,41.758,41.6648,41.6788,37200.0
2011-08-03 13:55:00,89.41,89.41,89.37,89.4,6600.0,41.6788,41.6788,41.6601,41.6741,6600.0
2011-08-03 14:00:00,89.41,89.46,89.4,89.42,27000.0,41.6788,41.7021,41.6741,41.6834,27000.0
2011-08-03 14:05:00,89.45,89.5,89.43,89.46,16800.0,41.6974,41.7207,41.6881,41.7021,16800.0
2011-08-03 14:10:00,89.48,89.52,89.43,89.52,12400.0,41.7114,41.73,41.6881,41.73,12400.0
2011-08-03 14:15:00,89.5,89.52,89.5,89.5,10000.0,41.7207,41.73,41.7207,41.7207,10000.0
2011-08-03 14:20:00,89.5,89.52,89.44,89.51,9900.0,41.7207,41.73,41.6928,41.7254,9900.0
2011-08-03 14:25:00,89.52,89.53,89.46,89.47,10600.0,41.73,41.7347,41.7021,41.7067,10600.0
2011-08-03 14:30:00,89.47,89.48,89.42,89.46,11300.0,41.7067,41.7114,41.6834,41.7021,11300.0
2011-08-03 14:35:00,89.45,89.45,89.41,89.41,24500.0,41.6974,41.6974,41.6788,41.6788,24500.0
2011-08-03 14:40:00,89.41,89.44,89.41,89.41,24600.0,41.6788,41.6928,41.6788,41.6788,24600.0
2011-08-03 14:45:00,89.41,89.41,89.36,89.41,29000.0,41.6788,41.6788,41.6555,41.6788,29000.0
2011-08-03 14:50:00,89.44,89.44,89.38,89.4,11800.0,41.6928,41.6928,41.6648,41.6741,11800.0
2011-08-03 14:55:00,89.4,89.52,89.39,89.44,17400.0,41.6741,41.73,41.6695,41.6928,17400.0
2011-08-03 15:00:00,89.44,89.52,89.44,89.5,13900.0,41.6928,41.73,41.6928,41.7207,13900.0
2011-08-03 15:05:00,89.5,89.51,89.48,89.48,15000.0,41.7207,41.7254,41.7114,41.7114,15000.0
2011-08-03 15:10:00,89.49,89.56,89.49,89.56,14900.0,41.7161,41.7487,41.7161,41.7487,14900.0
2011-08-03 15:15:00,89.57,89.59,89.51,89.56,8900.0,41.7534,41.7627,41.7254,41.7487,8900.0
2011-08-03 15:20:00,89.59,89.59,89.57,89.59,10600.0,41.7627,41.7627,41.7534,41.7627,10600.0
2011-08-03 15:25:00,89.6,89.62,89.53,89.53,20400.0,41.7673,41.7767,41.7347,41.7347,20400.0
2011-08-03 15:30:00,89.54,89.57,89.46,89.52,39300.0,41.7394,41.7534,41.7021,41.73,39300.0
2011-08-03 15:35:00,89.5,89.56,89.5,89.55,18800.0,41.7207,41.7487,41.7207,41.744,18800.0
2011-08-03 15:40:00,89.54,89.57,89.54,89.54,56200.0,41.7394,41.7534,41.7394,41.7394,56200.0
2011-08-03 15:45:00,89.54,89.55,89.49,89.5,19400.0,41.7394,41.744,41.7161,41.7207,19400.0
2011-08-03 15:50:00,89.51,89.55,89.48,89.53,30200.0,41.7254,41.744,41.7114,41.7347,30200.0
2011-08-03 15:55:00,89.53,89.62,89.23,89.54,107200.0,41.7347,41.7767,41.5949,41.7394,107200.0
2011-08-04 09:30:00,89.0,89.35,89.0,89.04,23400.0,41.4877,41.6508,41.4877,41.5063,23400.0
2011-08-04 09:35:00,89.05,89.11,89.05,89.05,9800.0,41.511,41.5389,41.511,41.511,9800.0
2011-08-04 09:40:00,89.02,89.08,88.96,88.96,11200.0,41.497,41.5249,41.469,41.469,11200.0
2011-08-04 09:45:00,88.91,88.99,88.85,88.87,13100.0,41.4457,41.483,41.4177,41.4271,13100.0
2011-08-04 09:50:00,88.86,88.88,88.83,88.84,15300.0,41.4224,41.4317,41.4084,41.4131,15300.0
2011-08-04 09:55:00,88.83,88.86,88.78,88.78,27200.0,41.4084,41.4224,41.3851,41.3851,27200.0
2011-08-04 10:00:00,88.78,88.81,88.75,88.78,22300.0,41.3851,41.3991,41.3711,41.3851,22300.0
2011-08-04 10:05:00,88.79,88.79,88.73,88.75,11600.0,41.3898,41.3898,41.3618,41.3711,11600.0
2011-08-04 10:10:00,88.75,88.75,88.6,88.63,26700.0,41.3711,41.3711,41.3012,41.3152,26700.0
2011-08-04 10:15:00,88.62,88.62,88.56,88.58,24600.0,41.3105,41.3105,41.2825,41.2919,24600.0
2011-08-04 10:20:00,88.57,88.64,88.55,88.55,33100.0,41.2872,41.3198,41.2779,41.2779,33100.0
2011-08-04 10:25:00,88.58,88.67,88.55,88.58,19000.0,41.2919,41.3338,41.2779,41.2919,19000.0
2011-08-04 10:30:00,88.55,88.71,88.55,88.65,32500.0,41.2779,41.3525,41.2779,41.3245,32500.0
2011-08-04 10:35:00,88.65,88.65,88.57,88.58,19000.0,41.3245,41.3245,41.2872,41.2919,19000.0
2011-08-04 10:40:00,88.57,88.57,88.45,88.47,44300.0,41.2872,41.2872,41.2313,41.2406,44300.0
2011-08-04 10:45:00,88.48,88.51,88.44,88.5,26200.0,41.2453,41.2592,41.2266,41.2546,26200.0
2011-08-04 10:50:00,88.5,88.52,88.43,88.43,12900.0,41.2546,41.2639,41.2219,41.2219,12900.0
2011-08-04 10:55:00,88.44,88.44,88.37,88.37,36600.0,41.2266,41.2266,41.194,41.194,36600.0
2011-08-04 11:00:00,88.37,88.37,88.21,88.22,46500.0,41.194,41.194,41.1194,41.1241,46500.0
2011-08-04 11:05:00,88.23,88.28,88.23,88.25,20200.0,41.1287,41.152,41.1287,41.138,20200.0
2011-08-04 11:10:00,88.24,88.27,88.18,88.21,56700.0,41.1334,41.1474,41.1054,41.1194,56700.0
2011-08-04 11:15:00,88.19,88.23,88.16,88.21,29700.0,41.1101,41.1287,41.0961,41.1194,29700.0
2011-08-04 11:20:00,88.2,88.39,88.19,88.26,27100.0,41.1147,41.2033,41.1101,41.1427,27100.0
2011-08-04 11:25:00,88.24,88.29,88.19,88.19,17400.0,41.1334,41.1567,41.1101,41.1101,17400.0
2011-08-04 11:30:00,88.18,88.24,88.16,88.24,25700.0,41.1054,41.1334,41.0961,41.1334,25700.0
2011-08-04 11:35:00,88.24,88.28,88.18,88.22,29500.0,41.1334,41.152,41.1054,41.1241,29500.0
2011-08-04 11:40:00,88.2,88.23,88.17,88.18,14200.0,41.1147,41.1287,41.1007,41.1054,14200.0
2011-08-04 11:45:00,88.19,88.2,87.88,87.97,81500.0,41.1101,41.1147,40.9656,41.0075,81500.0
2011-08-04 11:50:00,87.98,88.0,87.9,87.91,44800.0,41.0122,41.0215,40.9749,40.9795,44800.0
2011-08-04 11:55:00,87.94,87.94,87.87,87.91,35200.0,40.9935,40.9935,40.9609,40.9795,35200.0
2011-08-04 12:00:00,87.91,87.94,87.9,87.92,14600.0,40.9795,40.9935,40.9749,40.9842,14600.0
2011-08-04 12:05:00,87.92,87.95,87.87,87.87,34000.0,40.9842,40.9982,40.9609,40.9609,34000.0
2011-08-04 12:10:00,87.87,87.89,87.83,87.84,23400.0,40.9609,40.9702,40.9423,40.9469,23400.0
2011-08-04 12:15:00,87.84,87.85,87.83,87.84,22400.0,40.9469,40.9516,40.9423,40.9469,22400.0
2011-08-04 12:20:00,87.84,87.87,87.83,87.84,13900.0,40.9469,40.9609,40.9423,40.9469,13900.0
2011-08-04 12:25:00,87.83,87.86,87.79,87.84,28300.0,40.9423,40.9562,40.9236,40.9469,28300.0
2011-08-04 12:30:00,87.85,87.98,87.83,87.97,43100.0,40.9516,41.0122,40.9423,41.0075,43100.0
2011-08-04 12:35:00,87.97,88.0,87.94,87.96,21500.0,41.0075,41.0215,40.9935,41.0029,21500.0
2011-08-04 12:40:00,87.97,88.06,87.97,88.06,18100.0,41.0075,41.0495,41.0075,41.0495,18100.0
2011-08-04 12:45:00,88.06,88.17,88.05,88.16,20500.0,41.0495,41.1007,41.0448,41.0961,20500.0
2011-08-04 12:50:00,88.16,88.29,88.08,88.08,38600.0,41.0961,41.1567,41.0588,41.0588,38600.0
2011-08-04 12:55:00,88.09,88.16,88.07,88.07,29500.0,41.0635,41.0961,41.0541,41.0541,29500.0
2011-08-04 13:00:00,88.09,88.09,87.98,87.99,24000.0,41.0635,41.0635,41.0122,41.0168,24000.0
2011-08-04 13:05:00,88.0,88.0,87.97,87.97,17500.0,41.0215,41.0215,41.0075,41.0075,17500.0
2011-08-04 13:10:00,87.98,87.98,87.91,87.91,32100.0,41.0122,41.0122,40.9795,40.9795,32100.0
2011-08-04 13:15:00,87.91,87.94,87.9,87.93,11500.0,40.9795,40.9935,40.9749,40.9889,11500.0
2011-08-04 13:20:00,87.92,88.09,87.92,88.04,17400.0,40.9842,41.0635,40.9842,41.0401,17400.0
2011-08-04 13:25:00,88.04,88.05,88.02,88.05,24700.0,41.0401,41.0448,41.0308,41.0448,24700.0
2011-08-04 13:30:00,88.05,88.05,88.0,88.02,17400.0,41.0448,41.0448,41.0215,41.0308,17400.0
2011-08-04 13:35:00,88.01,88.02,87.99,88.0,25400.0,41.0262,41.0308,41.0168,41.0215,25400.0
2011-08-04 13:40:00,88.0,88.03,87.97,87.97,15200.0,41.0215,41.0355,41.0075,41.0075,15200.0
2011-08-04 13:45:00,87.98,87.98,87.85,87.96,19300.0,41.0122,41.0122,40.9516,41.0029,19300.0
2011-08-04 13:50:00,87.96,87.98,87.95,87.97,18800.0,41.0029,41.0122,40.9982,41.0075,18800.0
2011-08-04 13:55:00,87.96,88.04,87.95,88.01,26900.0,41.0029,41.0401,40.9982,41.0262,26900.0
2011-08-04 14:00:00,88.0,88.01,87.91,87.97,32600.0,41.0215,41.0262,40.9795,41.0075,32600.0
2011-08-04 14:05:00,87.97,87.99,87.94,87.97,33000.0,41.0075,41.0168,40.9935,41.0075,33000.0
2011-08-04 14:10:00,87.96,87.97,87.79,87.85,60200.0,41.0029,41.0075,40.9236,40.9516,60200.0
2011-08-04 14:15:00,87.85,87.91,87.84,87.85,13000.0,40.9516,40.9795,40.9469,40.9516,13000.0
2011-08-04 14:20:00,87.82,87.82,87.79,87.81,16700.0,40.9376,40.9376,40.9236,40.9329,16700.0
2011-08-04 14:25:00,87.81,87.81,87.72,87.78,49800.0,40.9329,40.9329,40.891,40.9189,49800.0
2011-08-04 14:30:00,87.76,87.98,87.7,87.98,102800.0,40.9096,41.0122,40.8817,41.0122,102800.0
2011-08-04 14:35:00,87.96,88.06,87.93,87.97,38900.0,41.0029,41.0495,40.9889,41.0075,38900.0
2011-08-04 14:40:00,87.97,88.03,87.81,87.82,47400.0,41.0075,41.0355,40.9329,40.9376,47400.0
2011-08-04 14:45:00,87.81,87.97,87.76,87.92,43600.0,40.9329,41.0075,40.9096,40.9842,43600.0
2011-08-04 14:50:00,87.91,87.96,87.81,87.82,36500.0,40.9795,41.0029,40.9329,40.9376,36500.0
2011-08-04 14:55:00,87.82,87.83,87.69,87.75,45400.0,40.9376,40.9423,40.877,40.905,45400.0
2011-08-04 15:00:00,87.75,87.81,87.66,87.77,47200.0,40.905,40.9329,40.863,40.9143,47200.0
2011-08-04 15:05:00,87.77,87.85,87.76,87.83,24700.0,40.9143,40.9516,40.9096,40.9423,24700.0
2011-08-04 15:10:00,87.82,87.83,87.71,87.72,30500.0,40.9376,40.9423,40.8863,40.891,30500.0
2011-08-04 15:15:00,87.73,87.74,87.62,87.71,44900.0,40.8956,40.9003,40.8444,40.8863,44900.0
2011-08-04 15:20:00,87.69,87.71,87.63,87.67,20200.0,40.877,40.8863,40.849,40.8677,20200.0
2011-08-04 15:25:00,87.67,87.67,87.57,87.57,29100.0,40.8677,40.8677,40.8211,40.8211,29100.0
2011-08-04 15:30:00,87.56,87.63,87.53,87.6,63200.0,40.8164,40.849,40.8024,40.835,63200.0
2011-08-04 15:35:00,87.61,87.63,87.56,87.56,75600.0,40.8397,40.849,40.8164,40.8164,75600.0
2011-08-04 15:40:00,87.56,87.57,87.4,87.48,97700.0,40.8164,40.8211,40.7418,40.7791,97700.0
2011-08-04 15:45:00,87.48,87.49,87.3,87.31,65400.0,40.7791,40.7838,40.6952,40.6999,65400.0
2011-08-04 15:50:00,87.3,87.31,87.11,87.11,82400.0,40.6952,40.6999,40.6066,40.6066,82400.0
2011-08-04 15:55:00,87.12,87.17,86.91,86.95,170800.0,40.6113,40.6346,40.5134,40.532,170800.0
2011-08-05 09:30:00,87.44,87.94,87.41,87.92,201400.0,40.7605,40.9935,40.7465,40.9842,201400.0
2011-08-05 09:35:00,87.91,88.13,87.62,88.02,117500.0,40.9795,41.0821,40.8444,41.0308,117500.0
2011-08-05 09:40:00,88.02,88.02,87.48,87.52,92400.0,41.0308,41.0308,40.7791,40.7977,92400.0
2011-08-05 09:45:00,87.53,87.7,87.51,87.54,40000.0,40.8024,40.8817,40.7931,40.8071,40000.0
2011-08-05 09:50:00,87.52,87.61,87.04,87.06,210300.0,40.7977,40.8397,40.574,40.5833,210300.0
2011-08-05 09:55:00,87.07,87.23,86.9,86.9,40500.0,40.588,40.6626,40.5087,40.5087,40500.0
2011-08-05 10:00:00,86.92,87.02,86.83,86.95,46700.0,40.5181,40.5647,40.4761,40.532,46700.0
2011-08-05 10:05:00,86.96,87.27,86.91,87.26,39300.0,40.5367,40.6812,40.5134,40.6765,39300.0
2011-08-05 10:10:00,87.27,87.38,86.95,87.21,17600.0,40.6812,40.7325,40.532,40.6532,17600.0
2011-08-05 10:15:00,87.21,87.63,87.2,87.63,24800.0,40.6532,40.849,40.6486,40.849,24800.0
2011-08-05 10:20:00,87.64,88.04,87.6,87.9,121600.0,40.8537,41.0401,40.835,40.9749,121600.0
2011-08-05 10:25:00,87.88,87.9,87.64,87.69,88200.0,40.9656,40.9749,40.8537,40.877,88200.0
2011-08-05 10:30:00,87.68,87.74,87.44,87.67,73100.0,40.8723,40.9003,40.7605,40.8677,73100.0
2011-08-05 10:35:00,87.62,87.81,87.47,87.73,64500.0,40.8444,40.9329,40.7744,40.8956,64500.0
2011-08-05 10:40:00,87.75,87.76,87.33,87.44,32500.0,40.905,40.9096,40.7092,40.7605,32500.0
2011-08-05 10:45:00,87.44,87.45,87.26,87.28,23100.0,40.7605,40.7651,40.6765,40.6859,23100.0
2011-08-05 10:50:00,87.28,87.48,87.23,87.43,26600.0,40.6859,40.7791,40.6626,40.7558,26600.0
2011-08-05 10:55:00,87.39,87.5,87.25,87.5,26300.0,40.7371,40.7884,40.6719,40.7884,26300.0
2011-08-05 11:00:00,87.5,87.52,87.17,87.19,42800.0,40.7884,40.7977,40.6346,40.6439,42800.0
2011-08-05 11:05:00,87.18,87.23,87.05,87.2,40300.0,40.6393,40.6626,40.5787,40.6486,40300.0
2011-08-05 11:10:00,87.2,87.22,86.89,86.89,148900.0,40.6486,40.6579,40.5041,40.5041,148900.0
2011-08-05 11:15:00,86.91,86.91,86.17,86.3,189400.0,40.5134,40.5134,40.1684,40.229,189400.0
2011-08-05 11:20:00,86.27,86.3,86.06,86.2,137700.0,40.2151,40.229,40.1172,40.1824,137700.0
2011-08-05 11:25:00,86.22,86.57,86.19,86.28,31300.0,40.1917,40.3549,40.1778,40.2197,31300.0
2011-08-05 11:30:00,86.24,86.25,85.75,85.77,316600.0,40.2011,40.2057,39.9727,39.982,316600.0
2011-08-05 11:35:00,85.77,85.95,85.67,85.89,82200.0,39.982,40.0659,39.9354,40.0379,82200.0
2011-08-05 11:40:00,85.89,86.11,85.89,86.04,121000.0,40.0379,40.1405,40.0379,40.1078,121000.0
2011-08-05 11:45:00,86.06,86.11,85.67,85.67,38800.0,40.1172,40.1405,39.9354,39.9354,38800.0
2011-08-05 11:50:00,85.66,85.81,85.61,85.71,124500.0,39.9307,40.0006,39.9074,39.954,124500.0
2011-08-05 11:55:00,85.71,85.71,84.63,84.63,139000.0,39.954,39.954,39.4506,39.4506,139000.0
2011-08-05 12:00:00,84.63,85.8,84.61,85.78,149200.0,39.4506,39.996,39.4412,39.9866,149200.0
2011-08-05 12:05:00,85.79,85.98,85.43,85.84,94900.0,39.9913,40.0799,39.8235,40.0146,94900.0
2011-08-05 12:10:00,85.85,86.21,85.73,86.14,95700.0,40.0193,40.1871,39.9633,40.1545,95700.0
2011-08-05 12:15:00,86.1,87.21,86.1,86.6,65600.0,40.1358,40.6532,40.1358,40.3689,65600.0
2011-08-05 12:20:00,86.6,86.6,86.36,86.39,49600.0,40.3689,40.3689,40.257,40.271,49600.0
2011-08-05 12:25:00,86.43,86.48,86.32,86.32,34400.0,40.2896,40.3129,40.2384,40.2384,34400.0
2011-08-05 12:30:00,86.35,86.43,86.22,86.43,66300.0,40.2523,40.2896,40.1917,40.2896,66300.0
2011-08-05 12:35:00,86.43,86.74,86.41,86.72,102400.0,40.2896,40.4341,40.2803,40.4248,102400.0
2011-08-05 12:40:00,86.72,86.98,86.38,86.72,86400.0,40.4248,40.546,40.2663,40.4248,86400.0
2011-08-05 12:45:00,86.72,87.77,86.64,87.71,73200.0,40.4248,40.9143,40.3875,40.8863,73200.0
2011-08-05 12:50:00,87.72,87.75,87.42,87.7,32400.0,40.891,40.905,40.7511,40.8817,32400.0
2011-08-05 12:55:00,87.7,87.81,87.41,87.46,38100.0,40.8817,40.9329,40.7465,40.7698,38100.0
2011-08-05 13:00:00,87.45,87.55,87.34,87.34,17000.0,40.7651,40.8117,40.7138,40.7138,17000.0
2011-08-05 13:05:00,87.33,87.39,87.18,87.39,21200.0,40.7092,40.7371,40.6393,40.7371,21200.0
2011-08-05 13:10:00,87.39,87.4,87.17,87.17,8500.0,40.7371,40.7418,40.6346,40.6346,8500.0
2011-08-05 13:15:00,87.18,87.39,87.13,87.39,13600.0,40.6393,40.7371,40.6159,40.7371,13600.0
2011-08-05 13:20:00,87.36,87.6,87.36,87.36,14700.0,40.7232,40.835,40.7232,40.7232,14700.0
2011-08-05 13:25:00,87.37,87.49,87.35,87.42,9400.0,40.7278,40.7838,40.7185,40.7511,9400.0
2011-08-05 13:30:00,87.44,87.45,87.12,87.12,6300.0,40.7605,40.7651,40.6113,40.6113,6300.0
2011-08-05 13:35:00,87.13,87.13,87.02,87.05,11700.0,40.6159,40.6159,40.5647,40.5787,11700.0
2011-08-05 13:40:00,87.04,87.15,86.93,87.13,17600.0,40.574,40.6253,40.5227,40.6159,17600.0
2011-08-05 13:45:00,87.09,87.31,86.96,87.3,16700.0,40.5973,40.6999,40.5367,40.6952,16700.0
2011-08-05 13:50:00,87.35,87.35,87.15,87.25,11800.0,40.7185,40.7185,40.6253,40.6719,11800.0
2011-08-05 13:55:00,87.24,87.24,87.01,87.16,15800.0,40.6672,40.6672,40.56,40.6299,15800.0
2011-08-05 14:00:00,87.17,87.36,87.17,87.34,17100.0,40.6346,40.7232,40.6346,40.7138,17100.0
2011-08-05 14:05:00,87.34,87.35,87.06,87.08,12000.0,40.7138,40.7185,40.5833,40.5926,12000.0
2011-08-05 14:10:00,87.04,87.04,86.92,86.94,18600.0,40.574,40.574,40.5181,40.5274,18600.0
2011-08-05 14:15:00,86.94,87.03,86.86,87.0,24200.0,40.5274,40.5693,40.4901,40.5553,24200.0
2011-08-05 14:20:00,87.01,87.15,86.98,86.98,11200.0,40.56,40.6253,40.546,40.546,11200.0
2011-08-05 14:25:00,86.98,87.04,86.88,87.04,10300.0,40.546,40.574,40.4994,40.574,10300.0
2011-08-05 14:30:00,87.03,87.04,86.98,87.02,9400.0,40.5693,40.574,40.546,40.5647,9400.0
2011-08-05 14:35:00,87.01,87.02,86.9,86.93,12500.0,40.56,40.5647,40.5087,40.5227,12500.0
2011-08-05 14:40:00,86.94,86.94,86.86,86.87,18700.0,40.5274,40.5274,40.4901,40.4947,18700.0
2011-08-05 14:45:00,86.85,86.91,86.8,86.84,20500.0,40.4854,40.5134,40.4621,40.4808,20500.0
2011-08-05 14:50:00,86.84,86.84,86.7,86.72,15600.0,40.4808,40.4808,40.4155,40.4248,15600.0
2011-08-05 14:55:00,86.72,86.88,86.67,86.69,21700.0,40.4248,40.4994,40.4015,40.4108,21700.0
2011-08-05 15:00:00,86.7,86.8,86.7,86.79,17500.0,40.4155,40.4621,40.4155,40.4575,17500.0
2011-08-05 15:05:00,86.76,86.82,86.67,86.77,20700.0,40.4435,40.4714,40.4015,40.4481,20700.0
2011-08-05 15:10:00,86.75,86.88,86.65,86.82,22900.0,40.4388,40.4994,40.3922,40.4714,22900.0
2011-08-05 15:15:00,86.83,86.86,86.8,86.81,14500.0,40.4761,40.4901,40.4621,40.4668,14500.0
2011-08-05 15:20:00,86.82,86.87,86.76,86.77,23400.0,40.4714,40.4947,40.4435,40.4481,23400.0
2011-08-05 15:25:00,86.75,86.79,86.6,86.62,30100.0,40.4388,40.4575,40.3689,40.3782,30100.0
2011-08-05 15:30:00,86.63,86.9,86.6,86.87,26100.0,40.3829,40.5087,40.3689,40.4947,26100.0
2011-08-05 15:35:00,86.9,86.97,86.84,86.94,39100.0,40.5087,40.5414,40.4808,40.5274,39100.0
2011-08-05 15:40:00,86.94,86.97,86.89,86.89,30100.0,40.5274,40.5414,40.5041,40.5041,30100.0
2011-08-05 15:45:00,86.89,86.91,86.85,86.89,32300.0,40.5041,40.5134,40.4854,40.5041,32300.0
2011-08-05 15:50:00,86.89,86.9,86.84,86.87,39900.0,40.5041,40.5087,40.4808,40.4947,39900.0
2011-08-05 15:55:00,86.86,86.92,86.86,86.87,76000.0,40.4901,40.5181,40.4901,40.4947,76000.0
2011-08-08 09:30:00,83.85,85.86,83.68,84.4,584500.0,39.087,40.0239,39.0077,39.3433,584500.0
2011-08-08 09:35:00,84.51,84.76,84.04,84.47,164600.0,39.3946,39.5112,39.1755,39.376,164600.0
2011-08-08 09:40:00,84.45,84.75,84.43,84.68,79400.0,39.3667,39.5065,39.3573,39.4739,79400.0
2011-08-08 09:45:00,84.68,84.7,84.25,84.28,61400.0,39.4739,39.4832,39.2734,39.2874,61400.0
2011-08-08 09:50:00,84.31,84.74,84.23,84.49,42700.0,39.3014,39.5018,39.2641,39.3853,42700.0
2011-08-08 09:55:00,84.5,84.6,84.36,84.44,104200.0,39.39,39.4366,39.3247,39.362,104200.0
2011-08-08 10:00:00,84.44,84.58,84.24,84.32,115700.0,39.362,39.4273,39.2688,39.3061,115700.0
2011-08-08 10:05:00,84.31,84.44,84.16,84.42,56000.0,39.3014,39.362,39.2315,39.3527,56000.0
2011-08-08 10:10:00,84.4,84.57,84.34,84.54,54600.0,39.3433,39.4226,39.3154,39.4086,54600.0
2011-08-08 10:15:00,84.54,84.56,84.32,84.5,54000.0,39.4086,39.4179,39.3061,39.39,54000.0
2011-08-08 10:20:00,84.49,84.5,84.22,84.39,48700.0,39.3853,39.39,39.2594,39.3387,48700.0
2011-08-08 10:25:00,84.36,84.36,84.16,84.25,95400.0,39.3247,39.3247,39.2315,39.2734,95400.0
2011-08-08 10:30:00,84.26,84.33,84.23,84.26,75100.0,39.2781,39.3107,39.2641,39.2781,75100.0
2011-08-08 10:35:00,84.26,84.28,84.01,84.28,101000.0,39.2781,39.2874,39.1615,39.2874,101000.0
2011-08-08 10:40:00,84.29,84.48,84.23,84.35,75100.0,39.2921,39.3806,39.2641,39.32,75100.0
2011-08-08 10:45:00,84.38,84.44,84.2,84.39,60700.0,39.334,39.362,39.2501,39.3387,60700.0
2011-08-08 10:50:00,84.42,84.5,84.25,84.25,44800.0,39.3527,39.39,39.2734,39.2734,44800.0
2011-08-08 10:55:00,84.25,84.3,84.18,84.2,38600.0,39.2734,39.2967,39.2408,39.2501,38600.0
2011-08-08 11:00:00,84.2,84.31,84.14,84.3,35000.0,39.2501,39.3014,39.2221,39.2967,35000.0
2011-08-08 11:05:00,84.3,84.54,84.3,84.54,57500.0,39.2967,39.4086,39.2967,39.4086,57500.0
2011-08-08 11:10:00,84.55,84.78,84.49,84.66,157400.0,39.4133,39.5205,39.3853,39.4645,157400.0
2011-08-08 11:15:00,84.67,84.76,84.52,84.65,33900.0,39.4692,39.5112,39.3993,39.4599,33900.0
2011-08-08 11:20:00,84.62,84.71,84.39,84.64,57200.0,39.4459,39.4879,39.3387,39.4552,57200.0
2011-08-08 11:25:00,84.52,84.61,84.35,84.46,33600.0,39.3993,39.4412,39.32,39.3713,33600.0
2011-08-08 11:30:00,84.47,84.47,84.28,84.34,65700.0,39.376,39.376,39.2874,39.3154,65700.0
2011-08-08 11:35:00,84.37,84.37,84.28,84.32,51900.0,39.3294,39.3294,39.2874,39.3061,51900.0
2011-08-08 11:40:00,84.3,84.41,84.3,84.34,27000.0,39.2967,39.348,39.2967,39.3154,27000.0
2011-08-08 11:45:00,84.34,84.42,84.3,84.35,46900.0,39.3154,39.3527,39.2967,39.32,46900.0
2011-08-08 11:50:00,84.36,84.39,84.34,84.38,46100.0,39.3247,39.3387,39.3154,39.334,46100.0
2011-08-08 11:55:00,84.38,84.44,84.34,84.34,50700.0,39.334,39.362,39.3154,39.3154,50700.0
2011-08-08 12:00:00,84.35,84.39,84.32,84.32,29300.0,39.32,39.3387,39.3061,39.3061,29300.0
2011-08-08 12:05:00,84.33,84.4,84.3,84.37,55700.0,39.3107,39.3433,39.2967,39.3294,55700.0
2011-08-08 12:10:00,84.38,84.43,84.2,84.2,41200.0,39.334,39.3573,39.2501,39.2501,41200.0
2011-08-08 12:15:00,84.22,84.25,84.11,84.11,18200.0,39.2594,39.2734,39.2082,39.2082,18200.0
2011-08-08 12:20:00,84.13,84.14,83.79,84.01,107900.0,39.2175,39.2221,39.059,39.1615,107900.0
2011-08-08 12:25:00,84.0,84.01,83.7,83.73,62900.0,39.1569,39.1615,39.017,39.031,62900.0
2011-08-08 12:30:00,83.72,83.86,83.59,83.59,81200.0,39.0264,39.0916,38.9658,38.9658,81200.0
2011-08-08 12:35:00,83.56,83.66,83.38,83.4,64800.0,38.9518,38.9984,38.8679,38.8772,64800.0
2011-08-08 12:40:00,83.4,83.45,83.07,83.3,139400.0,38.8772,38.9005,38.7234,38.8306,139400.0
2011-08-08 12:45:00,83.27,83.3,82.84,82.95,189800.0,38.8166,38.8306,38.6161,38.6674,189800.0
2011-08-08 12:50:00,82.91,83.15,82.84,82.95,42900.0,38.6488,38.7607,38.6161,38.6674,42900.0
2011-08-08 12:55:00,82.94,83.05,82.9,82.9,71600.0,38.6628,38.714,38.6441,38.6441,71600.0
2011-08-08 13:00:00,82.9,83.0,82.78,82.91,38400.0,38.6441,38.6907,38.5882,38.6488,38400.0
2011-08-08 13:05:00,82.86,83.13,82.75,82.75,76500.0,38.6255,38.7513,38.5742,38.5742,76500.0
2011-08-08 13:10:00,82.75,82.75,82.33,82.38,137800.0,38.5742,38.5742,38.3784,38.4017,137800.0
2011-08-08 13:15:00,82.38,82.67,82.34,82.66,54900.0,38.4017,38.5369,38.3831,38.5322,54900.0
2011-08-08 13:20:00,82.58,82.86,82.56,82.8,28600.0,38.4949,38.6255,38.4856,38.5975,28600.0
2011-08-08 13:25:00,82.76,82.88,82.75,82.86,14700.0,38.5789,38.6348,38.5742,38.6255,14700.0
2011-08-08 13:30:00,82.86,82.86,82.63,82.67,40500.0,38.6255,38.6255,38.5183,38.5369,40500.0
2011-08-08 13:35:00,82.66,82.68,82.52,82.53,80300.0,38.5322,38.5416,38.467,38.4716,80300.0
2011-08-08 13:40:00,82.55,82.61,82.5,82.53,62700.0,38.481,38.5089,38.4577,38.4716,62700.0
2011-08-08 13:45:00,82.53,82.88,82.52,82.88,46100.0,38.4716,38.6348,38.467,38.6348,46100.0
2011-08-08 13:50:00,82.88,83.23,82.85,83.09,76400.0,38.6348,38.7979,38.6208,38.7327,76400.0
2011-08-08 13:55:00,83.11,83.35,82.88,83.09,68100.0,38.742,38.8539,38.6348,38.7327,68100.0
2011-08-08 14:00:00,83.08,83.35,83.03,83.35,79200.0,38.728,38.8539,38.7047,38.8539,79200.0
2011-08-08 14:05:00,83.36,83.49,83.19,83.26,56900.0,38.8585,38.9191,38.7793,38.8119,56900.0
2011-08-08 14:10:00,83.28,83.29,82.75,82.76,41900.0,38.8213,38.8259,38.5742,38.5789,41900.0
2011-08-08 14:15:00,82.76,82.84,82.52,82.68,78100.0,38.5789,38.6161,38.467,38.5416,78100.0
2011-08-08 14:20:00,82.69,82.82,82.62,82.79,68200.0,38.5462,38.6068,38.5136,38.5928,68200.0
2011-08-08 14:25:00,82.8,82.82,82.5,82.67,116600.0,38.5975,38.6068,38.4577,38.5369,116600.0
2011-08-08 14:30:00,82.65,82.83,82.5,82.72,88100.0,38.5276,38.6115,38.4577,38.5602,88100.0
2011-08-08 14:35:00,82.73,83.15,82.71,83.12,72300.0,38.5649,38.7607,38.5555,38.7467,72300.0
2011-08-08 14:40:00,83.09,83.33,83.09,83.28,60600.0,38.7327,38.8446,38.7327,38.8213,60600.0
2011-08-08 14:45:00,83.29,83.4,83.15,83.2,38100.0,38.8259,38.8772,38.7607,38.784,38100.0
2011-08-08 14:50:00,83.22,83.22,82.95,83.01,33800.0,38.7933,38.7933,38.6674,38.6954,33800.0
2011-08-08 14:55:00,83.0,83.0,82.66,82.84,60900.0,38.6907,38.6907,38.5322,38.6161,60900.0
2011-08-08 15:00:00,82.81,82.94,82.68,82.94,32600.0,38.6022,38.6628,38.5416,38.6628,32600.0
2011-08-08 15:05:00,82.94,83.4,82.9,83.4,38200.0,38.6628,38.8772,38.6441,38.8772,38200.0
2011-08-08 15:10:00,83.4,83.47,83.26,83.35,57400.0,38.8772,38.9098,38.8119,38.8539,57400.0
2011-08-08 15:15:00,83.35,83.84,83.25,83.7,149400.0,38.8539,39.0823,38.8073,39.017,149400.0
2011-08-08 15:20:00,83.7,84.05,83.63,83.79,61400.0,39.017,39.1802,38.9844,39.059,61400.0
2011-08-08 15:25:00,83.85,83.95,83.44,83.55,62800.0,39.087,39.1336,38.8958,38.9471,62800.0
2011-08-08 15:30:00,83.56,83.58,83.03,83.11,107500.0,38.9518,38.9611,38.7047,38.742,107500.0
2011-08-08 15:35:00,83.11,83.46,83.05,83.36,80600.0,38.742,38.9052,38.714,38.8585,80600.0
2011-08-08 15:40:00,83.33,83.37,83.11,83.22,69800.0,38.8446,38.8632,38.742,38.7933,69800.0
2011-08-08 15:45:00,83.23,83.23,82.84,83.0,95000.0,38.7979,38.7979,38.6161,38.6907,95000.0
2011-08-08 15:50:00,83.0,83.61,82.89,83.6,158200.0,38.6907,38.9751,38.6395,38.9704,158200.0
2011-08-08 15:55:00,83.57,83.57,83.03,83.15,155800.0,38.9564,38.9564,38.7047,38.7607,155800.0
2011-08-09 09:30:00,84.25,84.49,83.83,83.83,196900.0,39.2734,39.3853,39.0776,39.0776,196900.0
2011-08-09 09:35:00,83.83,84.05,83.73,83.96,327800.0,39.0776,39.1802,39.031,39.1382,327800.0
2011-08-09 09:40:00,83.9,83.95,83.5,83.54,169000.0,39.1103,39.1336,38.9238,38.9425,169000.0
2011-08-09 09:45:00,83.51,83.61,83.39,83.4,108400.0,38.9285,38.9751,38.8725,38.8772,108400.0
2011-08-09 09:50:00,83.4,83.45,83.32,83.34,101800.0,38.8772,38.9005,38.8399,38.8492,101800.0
2011-08-09 09:55:00,83.35,84.2,83.34,83.97,189400.0,38.8539,39.2501,38.8492,39.1429,189400.0
2011-08-09 10:00:00,84.07,84.43,84.01,84.43,246900.0,39.1895,39.3573,39.1615,39.3573,246900.0
2011-08-09 10:05:00,84.4,84.4,84.1,84.1,51500.0,39.3433,39.3433,39.2035,39.2035,51500.0
2011-08-09 10:10:00,84.12,84.41,84.0,84.36,44100.0,39.2128,39.348,39.1569,39.3247,44100.0
2011-08-09 10:15:00,84.43,84.5,84.23,84.39,265300.0,39.3573,39.39,39.2641,39.3387,265300.0
2011-08-09 10:20:00,84.43,84.56,84.37,84.41,102300.0,39.3573,39.4179,39.3294,39.348,102300.0
2011-08-09 10:25:00,84.43,84.77,84.43,84.76,28600.0,39.3573,39.5158,39.3573,39.5112,28600.0
2011-08-09 10:30:00,84.73,85.06,84.72,85.06,34800.0,39.4972,39.651,39.4925,39.651,34800.0
2011-08-09 10:35:00,85.03,85.12,84.89,84.9,88400.0,39.637,39.679,39.5718,39.5764,88400.0
2011-08-09 10:40:00,84.87,84.92,84.76,84.86,25700.0,39.5624,39.5857,39.5112,39.5578,25700.0
2011-08-09 10:45:00,84.87,85.07,84.86,84.9,96000.0,39.5624,39.6557,39.5578,39.5764,96000.0
2011-08-09 10:50:00,84.9,85.07,84.88,84.97,51000.0,39.5764,39.6557,39.5671,39.6091,51000.0
2011-08-09 10:55:00,84.98,85.21,84.9,84.9,59300.0,39.6137,39.7209,39.5764,39.5764,59300.0
2011-08-09 11:00:00,84.91,84.95,84.65,84.7,44400.0,39.5811,39.5997,39.4599,39.4832,44400.0
2011-08-09 11:05:00,84.69,84.89,84.69,84.81,71600.0,39.4785,39.5718,39.4785,39.5345,71600.0
2011-08-09 11:10:00,84.81,84.86,84.69,84.75,124900.0,39.5345,39.5578,39.4785,39.5065,124900.0
2011-08-09 11:15:00,84.75,84.79,84.54,84.65,52300.0,39.5065,39.5251,39.4086,39.4599,52300.0
2011-08-09 11:20:00,84.62,84.69,84.54,84.55,27800.0,39.4459,39.4785,39.4086,39.4133,27800.0
2011-08-09 11:25:00,84.57,84.69,84.48,84.69,31800.0,39.4226,39.4785,39.3806,39.4785,31800.0
2011-08-09 11:30:00,84.65,84.76,84.61,84.69,19200.0,39.4599,39.5112,39.4412,39.4785,19200.0
2011-08-09 11:35:00,84.67,84.81,84.61,84.67,45200.0,39.4692,39.5345,39.4412,39.4692,45200.0
2011-08-09 11:40:00,84.68,84.69,84.55,84.63,16300.0,39.4739,39.4785,39.4133,39.4506,16300.0
2011-08-09 11:45:00,84.63,84.67,84.57,84.63,18900.0,39.4506,39.4692,39.4226,39.4506,18900.0
2011-08-09 11:50:00,84.63,84.74,84.62,84.74,30200.0,39.4506,39.5018,39.4459,39.5018,30200.0
2011-08-09 11:55:00,84.79,84.82,84.73,84.76,52000.0,39.5251,39.5391,39.4972,39.5112,52000.0
2011-08-09 12:00:00,84.75,84.87,84.74,84.8,31000.0,39.5065,39.5624,39.5018,39.5298,31000.0
2011-08-09 12:05:00,84.81,84.85,84.74,84.83,8500.0,39.5345,39.5531,39.5018,39.5438,8500.0
2011-08-09 12:10:00,84.84,84.84,84.75,84.77,17000.0,39.5485,39.5485,39.5065,39.5158,17000.0
2011-08-09 12:15:00,84.8,84.87,84.72,84.77,51600.0,39.5298,39.5624,39.4925,39.5158,51600.0
2011-08-09 12:20:00,84.79,84.87,84.75,84.85,12300.0,39.5251,39.5624,39.5065,39.5531,12300.0
2011-08-09 12:25:00,84.84,84.99,84.8,84.96,31700.0,39.5485,39.6184,39.5298,39.6044,31700.0
2011-08-09 12:30:00,84.93,85.01,84.87,84.97,29500.0,39.5904,39.6277,39.5624,39.6091,29500.0
2011-08-09 12:35:00,84.98,85.06,84.95,85.03,22700.0,39.6137,39.651,39.5997,39.637,22700.0
2011-08-09 12:40:00,85.0,85.02,84.89,84.91,13200.0,39.623,39.6324,39.5718,39.5811,13200.0
2011-08-09 12:45:00,84.89,85.04,84.85,84.86,36800.0,39.5718,39.6417,39.5531,39.5578,36800.0
2011-08-09 12:50:00,84.85,84.98,84.85,84.95,68200.0,39.5531,39.6137,39.5531,39.5997,68200.0
2011-08-09 12:55:00,84.96,84.97,84.8,84.81,26100.0,39.6044,39.6091,39.5298,39.5345,26100.0
2011-08-09 13:00:00,84.82,84.82,84.68,84.71,21100.0,39.5391,39.5391,39.4739,39.4879,21100.0
2011-08-09 13:05:00,84.71,84.95,84.69,84.87,45600.0,39.4879,39.5997,39.4785,39.5624,45600.0
2011-08-09 13:10:00,84.87,85.05,84.87,85.05,21600.0,39.5624,39.6463,39.5624,39.6463,21600.0
2011-08-09 13:15:00,85.05,85.06,84.96,85.02,18300.0,39.6463,39.651,39.6044,39.6324,18300.0
2011-08-09 13:20:00,85.0,85.03,84.97,85.0,33600.0,39.623,39.637,39.6091,39.623,33600.0
2011-08-09 13:25:00,85.0,85.06,85.0,85.04,35700.0,39.623,39.651,39.623,39.6417,35700.0
2011-08-09 13:30:00,85.04,85.07,85.02,85.03,14100.0,39.6417,39.6557,39.6324,39.637,14100.0
2011-08-09 13:35:00,85.06,85.06,84.98,84.98,15300.0,39.651,39.651,39.6137,39.6137,15300.0
2011-08-09 13:40:00,85.01,85.06,85.0,85.02,6800.0,39.6277,39.651,39.623,39.6324,6800.0
2011-08-09 13:45:00,85.01,85.04,84.87,84.88,38300.0,39.6277,39.6417,39.5624,39.5671,38300.0
2011-08-09 13:50:00,84.88,84.88,84.69,84.77,58600.0,39.5671,39.5671,39.4785,39.5158,58600.0
2011-08-09 13:55:00,84.73,84.82,84.58,84.64,315900.0,39.4972,39.5391,39.4273,39.4552,315900.0
2011-08-09 14:00:00,84.64,84.7,84.56,84.56,45800.0,39.4552,39.4832,39.4179,39.4179,45800.0
2011-08-09 14:05:00,84.55,84.55,84.49,84.5,24400.0,39.4133,39.4133,39.3853,39.39,24400.0
2011-08-09 14:10:00,84.5,84.51,84.45,84.49,27500.0,39.39,39.3946,39.3667,39.3853,27500.0
2011-08-09 14:15:00,84.53,84.94,84.43,84.44,35100.0,39.4039,39.5951,39.3573,39.362,35100.0
2011-08-09 14:20:00,84.44,84.51,84.11,84.34,42000.0,39.362,39.3946,39.2082,39.3154,42000.0
2011-08-09 14:25:00,84.19,84.47,84.07,84.16,48100.0,39.2455,39.376,39.1895,39.2315,48100.0
2011-08-09 14:30:00,84.2,84.52,84.08,84.18,24000.0,39.2501,39.3993,39.1942,39.2408,24000.0
2011-08-09 14:35:00,84.2,84.31,84.12,84.12,18100.0,39.2501,39.3014,39.2128,39.2128,18100.0
2011-08-09 14:40:00,84.12,84.19,83.1,83.1,81700.0,39.2128,39.2455,38.7373,38.7373,81700.0
2011-08-09 14:45:00,83.13,83.7,83.05,83.5,123300.0,38.7513,39.017,38.714,38.9238,123300.0
2011-08-09 14:50:00,83.51,84.3,83.5,84.24,94200.0,38.9285,39.2967,38.9238,39.2688,94200.0
2011-08-09 14:55:00,84.2,84.31,84.0,84.17,38700.0,39.2501,39.3014,39.1569,39.2361,38700.0
2011-08-09 15:00:00,84.15,84.43,83.75,84.14,46600.0,39.2268,39.3573,39.0403,39.2221,46600.0
2011-08-09 15:05:00,84.11,84.35,84.07,84.25,34900.0,39.2082,39.32,39.1895,39.2734,34900.0
2011-08-09 15:10:00,84.32,84.78,84.25,84.57,31300.0,39.3061,39.5205,39.2734,39.4226,31300.0
2011-08-09 15:15:00,84.54,84.7,84.54,84.57,32000.0,39.4086,39.4832,39.4086,39.4226,32000.0
2011-08-09 15:20:00,84.56,84.56,84.41,84.45,31800.0,39.4179,39.4179,39.348,39.3667,31800.0
2011-08-09 15:25:00,84.45,84.92,84.45,84.87,13800.0,39.3667,39.5857,39.3667,39.5624,13800.0
2011-08-09 15:30:00,84.88,84.9,84.58,84.9,19500.0,39.5671,39.5764,39.4273,39.5764,19500.0
2011-08-09 15:35:00,84.94,84.94,84.76,84.76,32900.0,39.5951,39.5951,39.5112,39.5112,32900.0
2011-08-09 15:40:00,84.76,84.91,84.72,84.89,44100.0,39.5112,39.5811,39.4925,39.5718,44100.0
2011-08-09 15:45:00,84.9,85.25,84.9,85.22,61700.0,39.5764,39.7396,39.5764,39.7256,61700.0
2011-08-09 15:50:00,85.21,85.29,85.16,85.2,60000.0,39.7209,39.7582,39.6976,39.7163,60000.0
2011-08-09 15:55:00,85.2,85.7,85.19,85.7,78200.0,39.7163,39.9493,39.7116,39.9493,78200.0
2011-08-10 09:30:00,85.15,85.15,84.62,84.62,138000.0,39.693,39.693,39.4459,39.4459,138000.0
2011-08-10 09:35:00,84.62,84.64,84.25,84.52,58700.0,39.4459,39.4552,39.2734,39.3993,58700.0
2011-08-10 09:40:00,84.57,84.73,84.53,84.7,35900.0,39.4226,39.4972,39.4039,39.4832,35900.0
2011-08-10 09:45:00,84.71,84.82,84.61,84.77,62600.0,39.4879,39.5391,39.4412,39.5158,62600.0
2011-08-10 09:50:00,84.8,84.83,84.63,84.7,36700.0,39.5298,39.5438,39.4506,39.4832,36700.0
2011-08-10 09:55:00,84.71,84.75,84.62,84.66,20200.0,39.4879,39.5065,39.4459,39.4645,20200.0
2011-08-10 10:00:00,84.66,84.73,84.51,84.58,50600.0,39.4645,39.4972,39.3946,39.4273,50600.0
2011-08-10 10:05:00,84.55,84.68,84.49,84.56,28700.0,39.4133,39.4739,39.3853,39.4179,28700.0
2011-08-10 10:10:00,84.57,84.57,84.18,84.19,66900.0,39.4226,39.4226,39.2408,39.2455,66900.0
2011-08-10 10:15:00,84.19,84.33,84.18,84.25,50500.0,39.2455,39.3107,39.2408,39.2734,50500.0
2011-08-10 10:20:00,84.25,84.3,84.18,84.21,37300.0,39.2734,39.2967,39.2408,39.2548,37300.0
2011-08-10 10:25:00,84.22,84.37,84.21,84.34,28700.0,39.2594,39.3294,39.2548,39.3154,28700.0
2011-08-10 10:30:00,84.33,84.54,84.3,84.52,87600.0,39.3107,39.4086,39.2967,39.3993,87600.0
2011-08-10 10:35:00,84.52,84.52,84.25,84.38,70600.0,39.3993,39.3993,39.2734,39.334,70600.0
2011-08-10 10:40:00,84.38,84.52,84.38,84.5,58100.0,39.334,39.3993,39.334,39.39,58100.0
2011-08-10 10:45:00,84.5,84.5,84.39,84.4,30800.0,39.39,39.39,39.3387,39.3433,30800.0
2011-08-10 10:50:00,84.41,84.41,84.14,84.23,74600.0,39.348,39.348,39.2221,39.2641,74600.0
2011-08-10 10:55:00,84.23,84.39,84.17,84.38,46200.0,39.2641,39.3387,39.2361,39.334,46200.0
2011-08-10 11:00:00,84.37,84.37,83.99,84.08,135200.0,39.3294,39.3294,39.1522,39.1942,135200.0
2011-08-10 11:05:00,84.07,84.14,84.03,84.1,20000.0,39.1895,39.2221,39.1709,39.2035,20000.0
2011-08-10 11:10:00,84.1,84.13,84.06,84.13,19200.0,39.2035,39.2175,39.1849,39.2175,19200.0
2011-08-10 11:15:00,84.16,84.35,84.08,84.23,55400.0,39.2315,39.32,39.1942,39.2641,55400.0
2011-08-10 11:20:00,84.23,84.27,84.09,84.09,18200.0,39.2641,39.2827,39.1988,39.1988,18200.0
2011-08-10 11:25:00,84.09,84.16,83.89,83.89,25000.0,39.1988,39.2315,39.1056,39.1056,25000.0
2011-08-10 11:30:00,83.92,84.07,83.9,84.07,82500.0,39.1196,39.1895,39.1103,39.1895,82500.0
2011-08-10 11:35:00,84.07,84.33,83.98,84.28,127400.0,39.1895,39.3107,39.1476,39.2874,127400.0
2011-08-10 11:40:00,84.3,84.35,84.12,84.19,29700.0,39.2967,39.32,39.2128,39.2455,29700.0
2011-08-10 11:45:00,84.16,84.18,84.06,84.06,7900.0,39.2315,39.2408,39.1849,39.1849,7900.0
2011-08-10 11:50:00,84.09,84.18,84.07,84.15,12100.0,39.1988,39.2408,39.1895,39.2268,12100.0
2011-08-10 11:55:00,84.15,84.3,84.15,84.22,56700.0,39.2268,39.2967,39.2268,39.2594,56700.0
2011-08-10 12:00:00,84.25,84.27,84.11,84.23,22400.0,39.2734,39.2827,39.2082,39.2641,22400.0
2011-08-10 12:05:00,84.26,84.37,84.25,84.28,63900.0,39.2781,39.3294,39.2734,39.2874,63900.0
2011-08-10 12:10:00,84.3,84.41,84.24,84.36,173300.0,39.2967,39.348,39.2688,39.3247,173300.0
2011-08-10 12:15:00,84.35,84.45,84.35,84.43,12000.0,39.32,39.3667,39.32,39.3573,12000.0
2011-08-10 12:20:00,84.44,84.48,84.33,84.47,22800.0,39.362,39.3806,39.3107,39.376,22800.0
2011-08-10 12:25:00,84.44,84.48,84.39,84.42,39000.0,39.362,39.3806,39.3387,39.3527,39000.0
2011-08-10 12:30:00,84.42,84.44,84.37,84.4,22700.0,39.3527,39.362,39.3294,39.3433,22700.0
2011-08-10 12:35:00,84.43,84.43,84.31,84.33,9900.0,39.3573,39.3573,39.3014,39.3107,9900.0
2011-08-10 12:40:00,84.37,84.4,84.33,84.38,8500.0,39.3294,39.3433,39.3107,39.334,8500.0
2011-08-10 12:45:00,84.38,84.45,84.37,84.43,4400.0,39.334,39.3667,39.3294,39.3573,4400.0
2011-08-10 12:50:00,84.43,84.63,84.41,84.59,36200.0,39.3573,39.4506,39.348,39.4319,36200.0
2011-08-10 12:55:00,84.63,84.67,84.51,84.66,20700.0,39.4506,39.4692,39.3946,39.4645,20700.0
2011-08-10 13:00:00,84.66,84.72,84.6,84.72,13500.0,39.4645,39.4925,39.4366,39.4925,13500.0
2011-08-10 13:05:00,84.72,84.73,84.62,84.73,38400.0,39.4925,39.4972,39.4459,39.4972,38400.0
2011-08-10 13:10:00,84.72,84.73,84.67,84.68,16500.0,39.4925,39.4972,39.4692,39.4739,16500.0
2011-08-10 13:15:00,84.68,84.68,84.46,84.46,36100.0,39.4739,39.4739,39.3713,39.3713,36100.0
2011-08-10 13:20:00,84.47,84.52,84.43,84.48,20800.0,39.376,39.3993,39.3573,39.3806,20800.0
2011-08-10 13:25:00,84.45,84.55,84.45,84.54,9500.0,39.3667,39.4133,39.3667,39.4086,9500.0
2011-08-10 13:30:00,84.54,84.68,84.51,84.64,28900.0,39.4086,39.4739,39.3946,39.4552,28900.0
2011-08-10 13:35:00,84.66,84.75,84.64,84.69,11200.0,39.4645,39.5065,39.4552,39.4785,11200.0
2011-08-10 13:40:00,84.69,84.81,84.63,84.75,18400.0,39.4785,39.5345,39.4506,39.5065,18400.0
2011-08-10 13:45:00,84.76,85.0,84.76,84.93,14600.0,39.5112,39.623,39.5112,39.5904,14600.0
2011-08-10 13:50:00,84.93,85.11,84.92,85.11,9700.0,39.5904,39.6743,39.5857,39.6743,9700.0
2011-08-10 13:55:00,85.11,85.13,84.64,84.81,81600.0,39.6743,39.6836,39.4552,39.5345,81600.0
2011-08-10 14:00:00,84.81,84.95,84.74,84.9,34700.0,39.5345,39.5997,39.5018,39.5764,34700.0
2011-08-10 14:05:00,84.9,85.12,84.82,85.07,16700.0,39.5764,39.679,39.5391,39.6557,16700.0
2011-08-10 14:10:00,85.07,85.29,85.07,85.25,33900.0,39.6557,39.7582,39.6557,39.7396,33900.0
2011-08-10 14:15:00,85.28,85.28,85.1,85.2,27900.0,39.7536,39.7536,39.6697,39.7163,27900.0
2011-08-10 14:20:00,85.19,85.26,85.17,85.21,16500.0,39.7116,39.7442,39.7023,39.7209,16500.0
2011-08-10 14:25:00,85.19,85.28,85.04,85.09,25500.0,39.7116,39.7536,39.6417,39.665,25500.0
2011-08-10 14:30:00,85.1,85.28,85.1,85.1,14200.0,39.6697,39.7536,39.6697,39.6697,14200.0
2011-08-10 14:35:00,85.07,85.22,85.02,85.11,17800.0,39.6557,39.7256,39.6324,39.6743,17800.0
2011-08-10 14:40:00,85.12,85.22,85.05,85.1,43000.0,39.679,39.7256,39.6463,39.6697,43000.0
2011-08-10 14:45:00,85.09,85.27,85.02,85.04,36300.0,39.665,39.7489,39.6324,39.6417,36300.0
2011-08-10 14:50:00,85.04,85.05,84.87,84.91,24500.0,39.6417,39.6463,39.5624,39.5811,24500.0
2011-08-10 14:55:00,84.92,85.07,84.85,84.85,19300.0,39.5857,39.6557,39.5531,39.5531,19300.0
2011-08-10 15:00:00,84.87,85.05,84.75,84.98,19800.0,39.5624,39.6463,39.5065,39.6137,19800.0
2011-08-10 15:05:00,85.06,85.08,84.65,84.68,20000.0,39.651,39.6603,39.4599,39.4739,20000.0
2011-08-10 15:10:00,84.69,84.91,84.68,84.68,22500.0,39.4785,39.5811,39.4739,39.4739,22500.0
2011-08-10 15:15:00,84.65,84.94,84.62,84.81,18300.0,39.4599,39.5951,39.4459,39.5345,18300.0
2011-08-10 15:20:00,84.83,85.02,84.82,85.01,23000.0,39.5438,39.6324,39.5391,39.6277,23000.0
2011-08-10 15:25:00,85.01,85.07,84.89,84.9,47600.0,39.6277,39.6557,39.5718,39.5764,47600.0
2011-08-10 15:30:00,84.89,84.96,84.75,84.78,80600.0,39.5718,39.6044,39.5065,39.5205,80600.0
2011-08-10 15:35:00,84.77,84.79,84.54,84.54,69000.0,39.5158,39.5251,39.4086,39.4086,69000.0
2011-08-10 15:40:00,84.54,84.85,84.38,84.67,77800.0,39.4086,39.5531,39.334,39.4692,77800.0
2011-08-10 15:45:00,84.71,84.77,84.47,84.57,33800.0,39.4879,39.5158,39.376,39.4226,33800.0
2011-08-10 15:50:00,84.58,84.61,84.4,84.4,60800.0,39.4273,39.4412,39.3433,39.3433,60800.0
2011-08-10 15:55:00,84.41,84.46,84.26,84.26,76300.0,39.348,39.3713,39.2781,39.2781,76300.0
2011-08-11 09:30:00,83.66,84.28,83.66,84.21,97700.0,38.9984,39.2874,38.9984,39.2548,97700.0
2011-08-11 09:35:00,84.18,84.26,84.09,84.21,42400.0,39.2408,39.2781,39.1988,39.2548,42400.0
2011-08-11 09:40:00,84.2,84.54,84.16,84.22,64900.0,39.2501,39.4086,39.2315,39.2594,64900.0
2011-08-11 09:45:00,84.27,84.41,84.22,84.22,31600.0,39.2827,39.348,39.2594,39.2594,31600.0
2011-08-11 09:50:00,84.2,84.23,83.75,83.82,250900.0,39.2501,39.2641,39.0403,39.073,250900.0
2011-08-11 09:55:00,83.8,83.94,83.72,83.74,29800.0,39.0637,39.1289,39.0264,39.0357,29800.0
2011-08-11 10:00:00,83.79,83.99,83.73,83.96,104300.0,39.059,39.1522,39.031,39.1382,104300.0
2011-08-11 10:05:00,83.95,84.05,83.79,84.03,25000.0,39.1336,39.1802,39.059,39.1709,25000.0
2011-08-11 10:10:00,84.06,84.06,83.92,83.92,14000.0,39.1849,39.1849,39.1196,39.1196,14000.0
2011-08-11 10:15:00,83.95,84.05,83.92,84.02,118900.0,39.1336,39.1802,39.1196,39.1662,118900.0
2011-08-11 10:20:00,84.02,84.19,84.0,84.12,33900.0,39.1662,39.2455,39.1569,39.2128,33900.0
2011-08-11 10:25:00,84.1,84.13,83.98,83.99,38100.0,39.2035,39.2175,39.1476,39.1522,38100.0
2011-08-11 10:30:00,84.02,84.08,83.96,84.03,41700.0,39.1662,39.1942,39.1382,39.1709,41700.0
2011-08-11 10:35:00,84.05,84.06,83.9,84.03,24200.0,39.1802,39.1849,39.1103,39.1709,24200.0
2011-08-11 10:40:00,84.0,84.19,84.0,84.14,26000.0,39.1569,39.2455,39.1569,39.2221,26000.0
2011-08-11 10:45:00,84.14,84.42,84.14,84.41,44800.0,39.2221,39.3527,39.2221,39.348,44800.0
2011-08-11 10:50:00,84.43,84.57,84.34,84.54,18600.0,39.3573,39.4226,39.3154,39.4086,18600.0
2011-08-11 10:55:00,84.54,84.55,84.32,84.35,20300.0,39.4086,39.4133,39.3061,39.32,20300.0
2011-08-11 11:00:00,84.4,84.45,84.31,84.45,29900.0,39.3433,39.3667,39.3014,39.3667,29900.0
2011-08-11 11:05:00,84.45,84.47,84.29,84.3,55500.0,39.3667,39.376,39.2921,39.2967,55500.0
2011-08-11 11:10:00,84.31,84.32,84.1,84.13,38600.0,39.3014,39.3061,39.2035,39.2175,38600.0
2011-08-11 11:15:00,84.1,84.14,84.05,84.08,13200.0,39.2035,39.2221,39.1802,39.1942,13200.0
2011-08-11 11:20:00,84.12,84.17,84.07,84.16,9700.0,39.2128,39.2361,39.1895,39.2315,9700.0
2011-08-11 11:25:00,84.12,84.22,84.05,84.19,18000.0,39.2128,39.2594,39.1802,39.2455,18000.0
2011-08-11 11:30:00,84.19,84.25,84.12,84.15,7600.0,39.2455,39.2734,39.2128,39.2268,7600.0
2011-08-11 11:35:00,84.17,84.22,84.1,84.16,40000.0,39.2361,39.2594,39.2035,39.2315,40000.0
2011-08-11 11:40:00,84.19,84.21,84.08,84.2,10500.0,39.2455,39.2548,39.1942,39.2501,10500.0
2011-08-11 11:45:00,84.19,84.21,84.12,84.19,28600.0,39.2455,39.2548,39.2128,39.2455,28600.0
2011-08-11 11:50:00,84.15,84.31,84.1,84.27,34000.0,39.2268,39.3014,39.2035,39.2827,34000.0
2011-08-11 11:55:00,84.28,84.28,84.16,84.17,24500.0,39.2874,39.2874,39.2315,39.2361,24500.0
2011-08-11 12:00:00,84.15,84.23,84.12,84.21,20600.0,39.2268,39.2641,39.2128,39.2548,20600.0
2011-08-11 12:05:00,84.23,84.49,84.23,84.37,20400.0,39.2641,39.3853,39.2641,39.3294,20400.0
2011-08-11 12:10:00,84.33,84.35,84.21,84.32,18500.0,39.3107,39.32,39.2548,39.3061,18500.0
2011-08-11 12:15:00,84.32,84.4,84.18,84.18,12900.0,39.3061,39.3433,39.2408,39.2408,12900.0
2011-08-11 12:20:00,84.18,84.24,84.14,84.15,10500.0,39.2408,39.2688,39.2221,39.2268,10500.0
2011-08-11 12:25:00,84.13,84.2,84.13,84.2,20800.0,39.2175,39.2501,39.2175,39.2501,20800.0
2011-08-11 12:30:00,84.16,84.34,84.13,84.33,7300.0,39.2315,39.3154,39.2175,39.3107,7300.0
2011-08-11 12:35:00,84.26,84.35,84.17,84.33,13200.0,39.2781,39.32,39.2361,39.3107,13200.0
2011-08-11 12:40:00,84.31,84.53,84.31,84.52,13800.0,39.3014,39.4039,39.3014,39.3993,13800.0
2011-08-11 12:45:00,84.52,84.73,84.52,84.67,21200.0,39.3993,39.4972,39.3993,39.4692,21200.0
2011-08-11 12:50:00,84.63,84.64,84.48,84.6,10800.0,39.4506,39.4552,39.3806,39.4366,10800.0
2011-08-11 12:55:00,84.61,84.77,84.61,84.63,14200.0,39.4412,39.5158,39.4412,39.4506,14200.0
2011-08-11 13:00:00,84.62,84.63,84.44,84.59,116400.0,39.4459,39.4506,39.362,39.4319,116400.0
2011-08-11 13:05:00,84.58,84.8,84.52,84.75,49900.0,39.4273,39.5298,39.3993,39.5065,49900.0
2011-08-11 13:10:00,84.75,84.75,84.6,84.7,25700.0,39.5065,39.5065,39.4366,39.4832,25700.0
2011-08-11 13:15:00,84.66,84.73,84.55,84.64,48600.0,39.4645,39.4972,39.4133,39.4552,48600.0
2011-08-11 13:20:00,84.62,84.8,84.6,84.62,15900.0,39.4459,39.5298,39.4366,39.4459,15900.0
2011-08-11 13:25:00,84.64,84.69,84.61,84.65,14800.0,39.4552,39.4785,39.4412,39.4599,14800.0
2011-08-11 13:30:00,84.63,84.74,84.62,84.74,9000.0,39.4506,39.5018,39.4459,39.5018,9000.0
2011-08-11 13:35:00,84.75,84.85,84.65,84.65,36500.0,39.5065,39.5531,39.4599,39.4599,36500.0
2011-08-11 13:40:00,84.71,84.72,84.6,84.66,28000.0,39.4879,39.4925,39.4366,39.4645,28000.0
2011-08-11 13:45:00,84.66,84.68,84.52,84.67,13900.0,39.4645,39.4739,39.3993,39.4692,13900.0
2011-08-11 13:50:00,84.67,84.81,84.66,84.81,6400.0,39.4692,39.5345,39.4645,39.5345,6400.0
2011-08-11 13:55:00,84.82,84.93,84.77,84.78,9300.0,39.5391,39.5904,39.5158,39.5205,9300.0
2011-08-11 14:00:00,84.86,84.99,84.75,84.95,28500.0,39.5578,39.6184,39.5065,39.5997,28500.0
2011-08-11 14:05:00,84.96,84.96,84.85,84.92,10000.0,39.6044,39.6044,39.5531,39.5857,10000.0
2011-08-11 14:10:00,84.93,85.04,84.92,85.03,17400.0,39.5904,39.6417,39.5857,39.637,17400.0
2011-08-11 14:15:00,85.02,85.05,84.95,85.02,10300.0,39.6324,39.6463,39.5997,39.6324,10300.0
2011-08-11 14:20:00,84.97,85.05,84.94,85.05,16400.0,39.6091,39.6463,39.5951,39.6463,16400.0
2011-08-11 14:25:00,85.04,85.08,84.94,85.08,24500.0,39.6417,39.6603,39.5951,39.6603,24500.0
2011-08-11 14:30:00,85.09,85.11,85.02,85.02,33600.0,39.665,39.6743,39.6324,39.6324,33600.0
2011-08-11 14:35:00,85.02,85.09,85.01,85.07,16000.0,39.6324,39.665,39.6277,39.6557,16000.0
2011-08-11 14:40:00,85.05,85.09,84.46,84.78,195200.0,39.6463,39.665,39.3713,39.5205,195200.0
2011-08-11 14:45:00,84.75,84.8,84.67,84.76,31400.0,39.5065,39.5298,39.4692,39.5112,31400.0
2011-08-11 14:50:00,84.75,84.87,84.75,84.85,18400.0,39.5065,39.5624,39.5065,39.5531,18400.0
2011-08-11 14:55:00,84.84,85.0,84.77,84.91,29700.0,39.5485,39.623,39.5158,39.5811,29700.0
2011-08-11 15:00:00,84.86,85.04,84.82,85.03,15500.0,39.5578,39.6417,39.5391,39.637,15500.0
2011-08-11 15:05:00,85.04,85.07,84.95,85.0,64000.0,39.6417,39.6557,39.5997,39.623,64000.0
2011-08-11 15:10:00,85.0,85.33,84.96,85.3,41800.0,39.623,39.7769,39.6044,39.7629,41800.0
2011-08-11 15:15:00,85.33,85.43,85.26,85.4,22900.0,39.7769,39.8235,39.7442,39.8095,22900.0
2011-08-11 15:20:00,85.39,85.58,85.36,85.58,36400.0,39.8048,39.8934,39.7909,39.8934,36400.0
2011-08-11 15:25:00,85.59,85.62,85.51,85.56,25100.0,39.8981,39.9121,39.8608,39.8841,25100.0
2011-08-11 15:30:00,85.57,85.62,85.48,85.58,31100.0,39.8887,39.9121,39.8468,39.8934,31100.0
2011-08-11 15:35:00,85.6,85.72,85.58,85.72,42300.0,39.9027,39.9587,39.8934,39.9587,42300.0
2011-08-11 15:40:00,85.71,85.81,85.69,85.81,28800.0,39.954,40.0006,39.9447,40.0006,28800.0
2011-08-11 15:45:00,85.81,85.91,85.81,85.83,29000.0,40.0006,40.0472,40.0006,40.0099,29000.0
2011-08-11 15:50:00,85.87,85.87,85.66,85.79,59400.0,40.0286,40.0286,39.9307,39.9913,59400.0
2011-08-11 15:55:00,85.78,85.85,85.75,85.78,96700.0,39.9866,40.0193,39.9727,39.9866,96700.0
2011-08-12 09:30:00,85.96,86.2,85.81,86.16,67300.0,40.0705,40.1824,40.0006,40.1638,67300.0
2011-08-12 09:35:00,86.18,86.21,86.0,86.12,70200.0,40.1731,40.1871,40.0892,40.1451,70200.0
2011-08-12 09:40:00,86.11,86.13,85.91,85.99,19600.0,40.1405,40.1498,40.0472,40.0845,19600.0
2011-08-12 09:45:00,85.99,86.03,85.93,86.03,47100.0,40.0845,40.1032,40.0566,40.1032,47100.0
2011-08-12 09:50:00,86.03,86.04,85.88,85.88,6200.0,40.1032,40.1078,40.0333,40.0333,6200.0
2011-08-12 09:55:00,85.86,85.87,85.6,85.68,27000.0,40.0239,40.0286,39.9027,39.94,27000.0
2011-08-12 10:00:00,85.71,85.74,85.15,85.41,68100.0,39.954,39.968,39.693,39.8142,68100.0
2011-08-12 10:05:00,85.34,85.34,85.03,85.12,40500.0,39.7815,39.7815,39.637,39.679,40500.0
2011-08-12 10:10:00,85.1,85.43,85.1,85.4,17700.0,39.6697,39.8235,39.6697,39.8095,17700.0
2011-08-12 10:15:00,85.37,85.72,85.37,85.72,17100.0,39.7955,39.9587,39.7955,39.9587,17100.0
2011-08-12 10:20:00,85.69,85.71,85.6,85.66,25200.0,39.9447,39.954,39.9027,39.9307,25200.0
2011-08-12 10:25:00,85.66,85.68,85.45,85.45,24400.0,39.9307,39.94,39.8328,39.8328,24400.0
2011-08-12 10:30:00,85.46,85.6,85.45,85.59,10100.0,39.8375,39.9027,39.8328,39.8981,10100.0
2011-08-12 10:35:00,85.6,85.76,85.56,85.71,21800.0,39.9027,39.9773,39.8841,39.954,21800.0
2011-08-12 10:40:00,85.72,85.73,85.56,85.56,84800.0,39.9587,39.9633,39.8841,39.8841,84800.0
2011-08-12 10:45:00,85.58,85.64,85.56,85.58,15400.0,39.8934,39.9214,39.8841,39.8934,15400.0
2011-08-12 10:50:00,85.58,85.61,85.49,85.57,19200.0,39.8934,39.9074,39.8515,39.8887,19200.0
2011-08-12 10:55:00,85.6,85.61,85.51,85.6,21200.0,39.9027,39.9074,39.8608,39.9027,21200.0
2011-08-12 11:00:00,85.56,85.58,85.43,85.45,14800.0,39.8841,39.8934,39.8235,39.8328,14800.0
2011-08-12 11:05:00,85.43,85.5,85.43,85.48,2400.0,39.8235,39.8561,39.8235,39.8468,2400.0
2011-08-12 11:10:00,85.5,85.61,85.47,85.54,7200.0,39.8561,39.9074,39.8421,39.8748,7200.0
2011-08-12 11:15:00,85.53,85.64,85.5,85.55,27300.0,39.8701,39.9214,39.8561,39.8794,27300.0
2011-08-12 11:20:00,85.53,85.66,85.53,85.65,9700.0,39.8701,39.9307,39.8701,39.926,9700.0
2011-08-12 11:25:00,85.66,85.75,85.65,85.75,26500.0,39.9307,39.9727,39.926,39.9727,26500.0
2011-08-12 11:30:00,85.73,85.75,85.62,85.62,31400.0,39.9633,39.9727,39.9121,39.9121,31400.0
2011-08-12 11:35:00,85.66,85.75,85.62,85.75,26400.0,39.9307,39.9727,39.9121,39.9727,26400.0
2011-08-12 11:40:00,85.74,85.75,85.66,85.71,22000.0,39.968,39.9727,39.9307,39.954,22000.0
2011-08-12 11:45:00,85.74,85.82,85.71,85.79,56600.0,39.968,40.0053,39.954,39.9913,56600.0
2011-08-12 11:50:00,85.77,85.85,85.76,85.82,25700.0,39.982,40.0193,39.9773,40.0053,25700.0
2011-08-12 11:55:00,85.79,85.87,85.65,85.75,27000.0,39.9913,40.0286,39.926,39.9727,27000.0
2011-08-12 12:00:00,85.77,85.83,85.76,85.8,22400.0,39.982,40.0099,39.9773,39.996,22400.0
2011-08-12 12:05:00,85.8,85.93,85.77,85.9,43600.0,39.996,40.0566,39.982,40.0426,43600.0
2011-08-12 12:10:00,85.88,85.89,85.68,85.7,18100.0,40.0333,40.0379,39.94,39.9493,18100.0
2011-08-12 12:15:00,85.71,85.9,85.71,85.85,11300.0,39.954,40.0426,39.954,40.0193,11300.0
2011-08-12 12:20:00,85.86,85.87,85.79,85.81,15200.0,40.0239,40.0286,39.9913,40.0006,15200.0
2011-08-12 12:25:00,85.8,85.89,85.77,85.88,30000.0,39.996,40.0379,39.982,40.0333,30000.0
2011-08-12 12:30:00,85.86,85.88,85.76,85.87,17900.0,40.0239,40.0333,39.9773,40.0286,17900.0
2011-08-12 12:35:00,85.86,85.87,85.69,85.71,20200.0,40.0239,40.0286,39.9447,39.954,20200.0
2011-08-12 12:40:00,85.73,85.85,85.7,85.73,28300.0,39.9633,40.0193,39.9493,39.9633,28300.0
2011-08-12 12:45:00,85.74,85.76,85.67,85.68,10800.0,39.968,39.9773,39.9354,39.94,10800.0
2011-08-12 12:50:00,85.7,85.79,85.67,85.78,31000.0,39.9493,39.9913,39.9354,39.9866,31000.0
2011-08-12 12:55:00,85.77,85.84,85.68,85.75,37100.0,39.982,40.0146,39.94,39.9727,37100.0
2011-08-12 13:00:00,85.75,85.83,85.6,85.7,233400.0,39.9727,40.0099,39.9027,39.9493,233400.0
2011-08-12 13:05:00,85.71,85.8,85.68,85.71,48700.0,39.954,39.996,39.94,39.954,48700.0
2011-08-12 13:10:00,85.71,85.79,85.69,85.77,18600.0,39.954,39.9913,39.9447,39.982,18600.0
2011-08-12 13:15:00,85.78,85.85,85.76,85.84,12000.0,39.9866,40.0193,39.9773,40.0146,12000.0
2011-08-12 13:20:00,85.85,85.86,85.71,85.74,10500.0,40.0193,40.0239,39.954,39.968,10500.0
2011-08-12 13:25:00,85.73,85.73,85.53,85.62,14900.0,39.9633,39.9633,39.8701,39.9121,14900.0
2011-08-12 13:30:00,85.62,85.62,85.53,85.55,3200.0,39.9121,39.9121,39.8701,39.8794,3200.0
2011-08-12 13:35:00,85.55,85.71,85.54,85.69,7700.0,39.8794,39.954,39.8748,39.9447,7700.0
2011-08-12 13:40:00,85.71,85.79,85.71,85.74,7500.0,39.954,39.9913,39.954,39.968,7500.0
2011-08-12 13:45:00,85.73,85.74,85.71,85.73,3600.0,39.9633,39.968,39.954,39.9633,3600.0
2011-08-12 13:50:00,85.7,85.7,85.65,85.66,21200.0,39.9493,39.9493,39.926,39.9307,21200.0
2011-08-12 13:55:00,85.66,85.66,85.52,85.6,26200.0,39.9307,39.9307,39.8654,39.9027,26200.0
2011-08-12 14:00:00,85.6,85.65,85.53,85.55,17900.0,39.9027,39.926,39.8701,39.8794,17900.0
2011-08-12 14:05:00,85.53,85.55,85.49,85.54,21200.0,39.8701,39.8794,39.8515,39.8748,21200.0
2011-08-12 14:10:00,85.55,85.75,85.44,85.72,18200.0,39.8794,39.9727,39.8281,39.9587,18200.0
2011-08-12 14:15:00,85.73,85.75,85.54,85.54,14800.0,39.9633,39.9727,39.8748,39.8748,14800.0
2011-08-12 14:20:00,85.58,85.58,85.42,85.52,33500.0,39.8934,39.8934,39.8188,39.8654,33500.0
2011-08-12 14:25:00,85.51,85.59,85.47,85.47,30800.0,39.8608,39.8981,39.8421,39.8421,30800.0
2011-08-12 14:30:00,85.5,85.57,85.5,85.54,18900.0,39.8561,39.8887,39.8561,39.8748,18900.0
2011-08-12 14:35:00,85.53,85.54,85.41,85.41,37400.0,39.8701,39.8748,39.8142,39.8142,37400.0
2011-08-12 14:40:00,85.43,85.53,85.38,85.47,13200.0,39.8235,39.8701,39.8002,39.8421,13200.0
2011-08-12 14:45:00,85.45,85.52,85.32,85.4,15900.0,39.8328,39.8654,39.7722,39.8095,15900.0
2011-08-12 14:50:00,85.4,85.54,85.38,85.53,18600.0,39.8095,39.8748,39.8002,39.8701,18600.0
2011-08-12 14:55:00,85.53,85.55,85.53,85.53,3200.0,39.8701,39.8794,39.8701,39.8701,3200.0
2011-08-12 15:00:00,85.54,85.54,85.46,85.46,59700.0,39.8748,39.8748,39.8375,39.8375,59700.0
2011-08-12 15:05:00,85.48,85.54,85.44,85.52,27700.0,39.8468,39.8748,39.8281,39.8654,27700.0
2011-08-12 15:10:00,85.5,85.57,85.42,85.53,26500.0,39.8561,39.8887,39.8188,39.8701,26500.0
2011-08-12 15:15:00,85.51,85.51,85.42,85.44,14200.0,39.8608,39.8608,39.8188,39.8281,14200.0
2011-08-12 15:20:00,85.46,85.47,85.39,85.47,28100.0,39.8375,39.8421,39.8048,39.8421,28100.0
2011-08-12 15:25:00,85.47,85.5,85.4,85.4,47000.0,39.8421,39.8561,39.8095,39.8095,47000.0
2011-08-12 15:30:00,85.4,85.41,85.37,85.41,18200.0,39.8095,39.8142,39.7955,39.8142,18200.0
2011-08-12 15:35:00,85.42,85.5,85.4,85.43,47600.0,39.8188,39.8561,39.8095,39.8235,47600.0
2011-08-12 15:40:00,85.44,85.54,85.42,85.42,29800.0,39.8281,39.8748,39.8188,39.8188,29800.0
2011-08-12 15:45:00,85.43,85.48,85.41,85.43,14900.0,39.8235,39.8468,39.8142,39.8235,14900.0
2011-08-12 15:50:00,85.43,85.54,85.43,85.43,22400.0,39.8235,39.8748,39.8235,39.8235,22400.0
2011-08-12 15:55:00,85.45,85.53,85.38,85.39,24800.0,39.8328,39.8701,39.8002,39.8048,24800.0
2011-08-15 09:30:00,85.97,86.06,85.85,85.97,92200.0,40.0752,40.1172,40.0193,40.0752,92200.0
2011-08-15 09:35:00,86.03,86.1,85.9,85.98,38500.0,40.1032,40.1358,40.0426,40.0799,38500.0
2011-08-15 09:40:00,85.96,86.38,85.93,86.32,33400.0,40.0705,40.2663,40.0566,40.2384,33400.0
2011-08-15 09:45:00,86.32,86.36,86.19,86.36,27600.0,40.2384,40.257,40.1778,40.257,27600.0
2011-08-15 09:50:00,86.36,86.36,86.12,86.19,48900.0,40.257,40.257,40.1451,40.1778,48900.0
2011-08-15 09:55:00,86.17,86.17,86.0,86.03,65500.0,40.1684,40.1684,40.0892,40.1032,65500.0
2011-08-15 10:00:00,86.03,86.21,86.02,86.12,52000.0,40.1032,40.1871,40.0985,40.1451,52000.0
2011-08-15 10:05:00,86.12,86.14,85.9,85.94,82600.0,40.1451,40.1545,40.0426,40.0612,82600.0
2011-08-15 10:10:00,85.91,86.1,85.86,86.1,58700.0,40.0472,40.1358,40.0239,40.1358,58700.0
2011-08-15 10:15:00,86.06,86.3,86.06,86.3,19800.0,40.1172,40.229,40.1172,40.229,19800.0
2011-08-15 10:20:00,86.28,86.35,86.16,86.33,11400.0,40.2197,40.2523,40.1638,40.243,11400.0
2011-08-15 10:25:00,86.29,86.43,85.68,86.4,137600.0,40.2244,40.2896,39.94,40.2757,137600.0
2011-08-15 10:30:00,86.41,86.45,86.16,86.16,75100.0,40.2803,40.299,40.1638,40.1638,75100.0
2011-08-15 10:35:00,86.16,86.17,86.01,86.04,69300.0,40.1638,40.1684,40.0939,40.1078,69300.0
2011-08-15 10:40:00,86.09,86.12,85.97,86.03,98800.0,40.1311,40.1451,40.0752,40.1032,98800.0
2011-08-15 10:45:00,86.06,86.4,85.95,86.22,47000.0,40.1172,40.2757,40.0659,40.1917,47000.0
2011-08-15 10:50:00,86.2,86.23,86.11,86.11,35200.0,40.1824,40.1964,40.1405,40.1405,35200.0
2011-08-15 10:55:00,86.12,86.12,86.0,86.03,36400.0,40.1451,40.1451,40.0892,40.1032,36400.0
2011-08-15 11:00:00,86.02,86.06,85.93,85.99,82000.0,40.0985,40.1172,40.0566,40.0845,82000.0
2011-08-15 11:05:00,85.97,86.06,85.95,85.95,23800.0,40.0752,40.1172,40.0659,40.0659,23800.0
2011-08-15 11:10:00,85.97,85.98,85.93,85.93,18200.0,40.0752,40.0799,40.0566,40.0566,18200.0
2011-08-15 11:15:00,85.94,85.97,85.91,85.93,31000.0,40.0612,40.0752,40.0472,40.0566,31000.0
2011-08-15 11:20:00,85.92,85.95,85.86,85.94,50400.0,40.0519,40.0659,40.0239,40.0612,50400.0
2011-08-15 11:25:00,85.92,85.96,85.9,85.92,31500.0,40.0519,40.0705,40.0426,40.0519,31500.0
2011-08-15 11:30:00,85.92,85.98,85.89,85.98,24500.0,40.0519,40.0799,40.0379,40.0799,24500.0
2011-08-15 11:35:00,85.97,86.07,85.97,85.98,26900.0,40.0752,40.1218,40.0752,40.0799,26900.0
2011-08-15 11:40:00,86.0,86.08,85.97,86.06,33600.0,40.0892,40.1265,40.0752,40.1172,33600.0
2011-08-15 11:45:00,86.06,86.15,86.06,86.13,62300.0,40.1172,40.1591,40.1172,40.1498,62300.0
2011-08-15 11:50:00,86.13,86.13,86.1,86.11,21100.0,40.1498,40.1498,40.1358,40.1405,21100.0
2011-08-15 11:55:00,86.12,86.31,86.11,86.11,43000.0,40.1451,40.2337,40.1405,40.1405,43000.0
2011-08-15 12:00:00,86.11,86.18,86.1,86.18,21100.0,40.1405,40.1731,40.1358,40.1731,21100.0
2011-08-15 12:05:00,86.19,86.21,86.13,86.17,8000.0,40.1778,40.1871,40.1498,40.1684,8000.0
2011-08-15 12:10:00,86.17,86.27,86.17,86.19,5500.0,40.1684,40.2151,40.1684,40.1778,5500.0
2011-08-15 12:15:00,86.21,86.28,86.19,86.24,17800.0,40.1871,40.2197,40.1778,40.2011,17800.0
2011-08-15 12:20:00,86.25,86.25,86.13,86.15,54800.0,40.2057,40.2057,40.1498,40.1591,54800.0
2011-08-15 12:25:00,86.16,86.24,86.15,86.22,7100.0,40.1638,40.2011,40.1591,40.1917,7100.0
2011-08-15 12:30:00,86.21,86.31,86.15,86.3,28500.0,40.1871,40.2337,40.1591,40.229,28500.0
2011-08-15 12:35:00,86.29,86.31,86.27,86.27,35300.0,40.2244,40.2337,40.2151,40.2151,35300.0
2011-08-15 12:40:00,86.27,86.35,86.24,86.35,34200.0,40.2151,40.2523,40.2011,40.2523,34200.0
2011-08-15 12:45:00,86.35,86.35,86.34,86.35,4500.0,40.2523,40.2523,40.2477,40.2523,4500.0
2011-08-15 12:50:00,86.35,86.35,86.34,86.34,4100.0,40.2523,40.2523,40.2477,40.2477,4100.0
2011-08-15 12:55:00,86.35,86.35,86.34,86.35,10400.0,40.2523,40.2523,40.2477,40.2523,10400.0
2011-08-15 13:00:00,86.35,86.35,86.3,86.35,16100.0,40.2523,40.2523,40.229,40.2523,16100.0
2011-08-15 13:05:00,86.35,86.35,86.33,86.35,11100.0,40.2523,40.2523,40.243,40.2523,11100.0
2011-08-15 13:10:00,86.35,86.35,86.29,86.3,30700.0,40.2523,40.2523,40.2244,40.229,30700.0
2011-08-15 13:15:00,86.3,86.43,86.3,86.37,18400.0,40.229,40.2896,40.229,40.2617,18400.0
2011-08-15 13:20:00,86.38,86.44,86.36,86.41,23600.0,40.2663,40.2943,40.257,40.2803,23600.0
2011-08-15 13:25:00,86.41,86.48,86.41,86.45,35400.0,40.2803,40.3129,40.2803,40.299,35400.0
2011-08-15 13:30:00,86.44,86.49,86.43,86.45,26400.0,40.2943,40.3176,40.2896,40.299,26400.0
2011-08-15 13:35:00,86.45,86.45,86.37,86.38,15100.0,40.299,40.299,40.2617,40.2663,15100.0
2011-08-15 13:40:00,86.37,86.4,86.36,86.38,21600.0,40.2617,40.2757,40.257,40.2663,21600.0
2011-08-15 13:45:00,86.37,86.42,86.32,86.36,47500.0,40.2617,40.285,40.2384,40.257,47500.0
2011-08-15 13:50:00,86.36,86.39,86.34,86.37,44000.0,40.257,40.271,40.2477,40.2617,44000.0
2011-08-15 13:55:00,86.37,86.45,86.35,86.44,18200.0,40.2617,40.299,40.2523,40.2943,18200.0
2011-08-15 14:00:00,86.44,86.48,86.42,86.45,6900.0,40.2943,40.3129,40.285,40.299,6900.0
2011-08-15 14:05:00,86.45,86.49,86.45,86.47,11600.0,40.299,40.3176,40.299,40.3083,11600.0
2011-08-15 14:10:00,86.47,86.5,86.47,86.48,7400.0,40.3083,40.3223,40.3083,40.3129,7400.0
2011-08-15 14:15:00,86.48,86.49,86.47,86.48,16900.0,40.3129,40.3176,40.3083,40.3129,16900.0
2011-08-15 14:20:00,86.49,86.59,86.41,86.58,63100.0,40.3176,40.3642,40.2803,40.3596,63100.0
2011-08-15 14:25:00,86.59,86.6,86.47,86.49,30000.0,40.3642,40.3689,40.3083,40.3176,30000.0
2011-08-15 14:30:00,86.5,86.7,86.49,86.6,24700.0,40.3223,40.4155,40.3176,40.3689,24700.0
2011-08-15 14:35:00,86.56,86.56,86.53,86.55,13100.0,40.3502,40.3502,40.3363,40.3456,13100.0
2011-08-15 14:40:00,86.54,86.57,86.5,86.56,66500.0,40.3409,40.3549,40.3223,40.3502,66500.0
2011-08-15 14:45:00,86.55,86.66,86.55,86.66,18500.0,40.3456,40.3969,40.3456,40.3969,18500.0
2011-08-15 14:50:00,86.67,86.68,86.65,86.65,30800.0,40.4015,40.4062,40.3922,40.3922,30800.0
2011-08-15 14:55:00,86.66,86.7,86.63,86.67,13500.0,40.3969,40.4155,40.3829,40.4015,13500.0
2011-08-15 15:00:00,86.68,86.69,86.65,86.68,17700.0,40.4062,40.4108,40.3922,40.4062,17700.0
2011-08-15 15:05:00,86.69,86.77,86.69,86.76,21800.0,40.4108,40.4481,40.4108,40.4435,21800.0
2011-08-15 15:10:00,86.76,86.79,86.7,86.72,41800.0,40.4435,40.4575,40.4155,40.4248,41800.0
2011-08-15 15:15:00,86.73,86.76,86.68,86.74,39100.0,40.4295,40.4435,40.4062,40.4341,39100.0
2011-08-15 15:20:00,86.74,86.79,86.72,86.76,27100.0,40.4341,40.4575,40.4248,40.4435,27100.0
2011-08-15 15:25:00,86.75,86.77,86.7,86.75,96500.0,40.4388,40.4481,40.4155,40.4388,96500.0
2011-08-15 15:30:00,86.76,86.84,86.73,86.83,16200.0,40.4435,40.4808,40.4295,40.4761,16200.0
2011-08-15 15:35:00,86.84,86.85,86.72,86.72,31200.0,40.4808,40.4854,40.4248,40.4248,31200.0
2011-08-15 15:40:00,86.72,86.74,86.7,86.71,24500.0,40.4248,40.4341,40.4155,40.4202,24500.0
2011-08-15 15:45:00,86.7,86.74,86.7,86.73,20900.0,40.4155,40.4341,40.4155,40.4295,20900.0
2011-08-15 15:50:00,86.73,86.81,86.73,86.73,43200.0,40.4295,40.4668,40.4295,40.4295,43200.0
2011-08-15 15:55:00,86.73,86.89,86.68,86.78,135000.0,40.4295,40.5041,40.4062,40.4528,135000.0
2011-08-16 09:30:00,86.53,86.56,86.39,86.44,33100.0,40.3363,40.3502,40.271,40.2943,33100.0
2011-08-16 09:35:00,86.46,86.72,86.42,86.61,25300.0,40.3036,40.4248,40.285,40.3735,25300.0
2011-08-16 09:40:00,86.6,86.77,86.6,86.76,44600.0,40.3689,40.4481,40.3689,40.4435,44600.0
2011-08-16 09:45:00,86.77,86.78,86.5,86.5,81400.0,40.4481,40.4528,40.3223,40.3223,81400.0
2011-08-16 09:50:00,86.5,86.54,86.14,86.4,60100.0,40.3223,40.3409,40.1545,40.2757,60100.0
2011-08-16 09:55:00,86.42,86.59,86.4,86.59,30200.0,40.285,40.3642,40.2757,40.3642,30200.0
2011-08-16 10:00:00,86.59,86.64,86.5,86.5,42700.0,40.3642,40.3875,40.3223,40.3223,42700.0
2011-08-16 10:05:00,86.55,86.59,86.5,86.59,14000.0,40.3456,40.3642,40.3223,40.3642,14000.0
2011-08-16 10:10:00,86.59,86.59,86.38,86.49,36100.0,40.3642,40.3642,40.2663,40.3176,36100.0
2011-08-16 10:15:00,86.52,86.56,86.43,86.51,26100.0,40.3316,40.3502,40.2896,40.3269,26100.0
2011-08-16 10:20:00,86.52,86.58,86.46,86.55,42400.0,40.3316,40.3596,40.3036,40.3456,42400.0
2011-08-16 10:25:00,86.54,86.55,86.49,86.54,13300.0,40.3409,40.3456,40.3176,40.3409,13300.0
2011-08-16 10:30:00,86.55,86.57,86.52,86.55,10900.0,40.3456,40.3549,40.3316,40.3456,10900.0
2011-08-16 10:35:00,86.55,86.58,86.51,86.55,39700.0,40.3456,40.3596,40.3269,40.3456,39700.0
2011-08-16 10:40:00,86.56,86.6,86.49,86.56,47900.0,40.3502,40.3689,40.3176,40.3502,47900.0
2011-08-16 10:45:00,86.55,86.59,86.53,86.57,10400.0,40.3456,40.3642,40.3363,40.3549,10400.0
2011-08-16 10:50:00,86.57,86.6,86.52,86.52,38000.0,40.3549,40.3689,40.3316,40.3316,38000.0
2011-08-16 10:55:00,86.52,86.59,86.51,86.59,18200.0,40.3316,40.3642,40.3269,40.3642,18200.0
2011-08-16 11:00:00,86.59,86.59,86.56,86.58,13900.0,40.3642,40.3642,40.3502,40.3596,13900.0
2011-08-16 11:05:00,86.59,86.6,86.54,86.54,7000.0,40.3642,40.3689,40.3409,40.3409,7000.0
2011-08-16 11:10:00,86.55,86.59,86.54,86.55,12600.0,40.3456,40.3642,40.3409,40.3456,12600.0
2011-08-16 11:15:00,86.55,86.57,86.47,86.54,149400.0,40.3456,40.3549,40.3083,40.3409,149400.0
2011-08-16 11:20:00,86.54,86.56,86.5,86.54,145700.0,40.3409,40.3502,40.3223,40.3409,145700.0
2011-08-16 11:25:00,86.53,86.57,86.48,86.55,78400.0,40.3363,40.3549,40.3129,40.3456,78400.0
2011-08-16 11:30:00,86.55,86.55,86.46,86.49,20800.0,40.3456,40.3456,40.3036,40.3176,20800.0
2011-08-16 11:35:00,86.5,86.53,86.5,86.51,10000.0,40.3223,40.3363,40.3223,40.3269,10000.0
2011-08-16 11:40:00,86.51,86.52,86.49,86.51,3600.0,40.3269,40.3316,40.3176,40.3269,3600.0
2011-08-16 11:45:00,86.51,86.57,86.5,86.53,130700.0,40.3269,40.3549,40.3223,40.3363,130700.0
2011-08-16 11:50:00,86.53,86.61,86.53,86.56,11400.0,40.3363,40.3735,40.3363,40.3502,11400.0
2011-08-16 11:55:00,86.55,86.57,86.5,86.53,11800.0,40.3456,40.3549,40.3223,40.3363,11800.0
2011-08-16 12:00:00,86.52,86.55,86.44,86.44,26300.0,40.3316,40.3456,40.2943,40.2943,26300.0
2011-08-16 12:05:00,86.43,86.54,86.43,86.54,42100.0,40.2896,40.3409,40.2896,40.3409,42100.0
2011-08-16 12:10:00,86.55,86.64,86.41,86.63,12100.0,40.3456,40.3875,40.2803,40.3829,12100.0
2011-08-16 12:15:00,86.59,86.6,86.43,86.49,29400.0,40.3642,40.3689,40.2896,40.3176,29400.0
2011-08-16 12:20:00,86.43,86.52,86.41,86.46,7400.0,40.2896,40.3316,40.2803,40.3036,7400.0
2011-08-16 12:25:00,86.43,86.43,86.33,86.35,28500.0,40.2896,40.2896,40.243,40.2523,28500.0
2011-08-16 12:30:00,86.35,86.35,86.25,86.27,58200.0,40.2523,40.2523,40.2057,40.2151,58200.0
2011-08-16 12:35:00,86.31,86.35,86.27,86.33,38100.0,40.2337,40.2523,40.2151,40.243,38100.0
2011-08-16 12:40:00,86.34,86.4,86.21,86.28,31300.0,40.2477,40.2757,40.1871,40.2197,31300.0
2011-08-16 12:45:00,86.29,86.34,86.22,86.24,13000.0,40.2244,40.2477,40.1917,40.2011,13000.0
2011-08-16 12:50:00,86.24,86.29,86.21,86.25,22900.0,40.2011,40.2244,40.1871,40.2057,22900.0
2011-08-16 12:55:00,86.25,86.28,86.2,86.23,6000.0,40.2057,40.2197,40.1824,40.1964,6000.0
2011-08-16 13:00:00,86.2,86.23,86.16,86.21,18500.0,40.1824,40.1964,40.1638,40.1871,18500.0
2011-08-16 13:05:00,86.2,86.2,86.15,86.2,39100.0,40.1824,40.1824,40.1591,40.1824,39100.0
2011-08-16 13:10:00,86.2,86.2,86.15,86.16,15700.0,40.1824,40.1824,40.1591,40.1638,15700.0
2011-08-16 13:15:00,86.17,86.17,86.14,86.15,55100.0,40.1684,40.1684,40.1545,40.1591,55100.0
2011-08-16 13:20:00,86.16,86.2,86.15,86.18,37100.0,40.1638,40.1824,40.1591,40.1731,37100.0
2011-08-16 13:25:00,86.18,86.22,86.15,86.19,12800.0,40.1731,40.1917,40.1591,40.1778,12800.0
2011-08-16 13:30:00,86.16,86.2,86.12,86.18,14500.0,40.1638,40.1824,40.1451,40.1731,14500.0
2011-08-16 13:35:00,86.18,86.57,86.18,86.22,62400.0,40.1731,40.3549,40.1731,40.1917,62400.0
2011-08-16 13:40:00,86.24,86.31,86.22,86.27,16900.0,40.2011,40.2337,40.1917,40.2151,16900.0
2011-08-16 13:45:00,86.27,86.27,86.19,86.23,10600.0,40.2151,40.2151,40.1778,40.1964,10600.0
2011-08-16 13:50:00,86.25,86.37,86.25,86.35,5300.0,40.2057,40.2617,40.2057,40.2523,5300.0
2011-08-16 13:55:00,86.32,86.42,86.26,86.33,16700.0,40.2384,40.285,40.2104,40.243,16700.0
2011-08-16 14:00:00,86.39,86.43,86.31,86.39,5900.0,40.271,40.2896,40.2337,40.271,5900.0
2011-08-16 14:05:00,86.4,86.42,86.38,86.42,2200.0,40.2757,40.285,40.2663,40.285,2200.0
2011-08-16 14:10:00,86.38,86.45,86.36,86.37,7900.0,40.2663,40.299,40.257,40.2617,7900.0
2011-08-16 14:15:00,86.4,86.4,86.35,86.35,2100.0,40.2757,40.2757,40.2523,40.2523,2100.0
2011-08-16 14:20:00,86.4,86.43,86.34,86.36,1500.0,40.2757,40.2896,40.2477,40.257,1500.0
2011-08-16 14:25:00,86.36,86.43,86.33,86.42,8100.0,40.257,40.2896,40.243,40.285,8100.0
2011-08-16 14:30:00,86.42,86.44,86.29,86.29,5800.0,40.285,40.2943,40.2244,40.2244,5800.0
2011-08-16 14:35:00,86.29,86.35,86.23,86.27,13100.0,40.2244,40.2523,40.1964,40.2151,13100.0
2011-08-16 14:40:00,86.27,86.4,86.25,86.37,15100.0,40.2151,40.2757,40.2057,40.2617,15100.0
2011-08-16 14:45:00,86.37,86.4,86.33,86.34,25200.0,40.2617,40.2757,40.243,40.2477,25200.0
2011-08-16 14:50:00,86.35,86.4,86.32,86.36,18100.0,40.2523,40.2757,40.2384,40.257,18100.0
2011-08-16 14:55:00,86.37,86.46,86.37,86.44,32600.0,40.2617,40.3036,40.2617,40.2943,32600.0
2011-08-16 15:00:00,86.44,86.44,86.31,86.31,28000.0,40.2943,40.2943,40.2337,40.2337,28000.0
2011-08-16 15:05:00,86.32,86.43,86.31,86.38,16700.0,40.2384,40.2896,40.2337,40.2663,16700.0
2011-08-16 15:10:00,86.38,86.43,86.3,86.3,12300.0,40.2663,40.2896,40.229,40.229,12300.0
2011-08-16 15:15:00,86.3,86.34,86.25,86.32,12600.0,40.229,40.2477,40.2057,40.2384,12600.0
2011-08-16 15:20:00,86.32,86.43,86.3,86.33,30200.0,40.2384,40.2896,40.229,40.243,30200.0
2011-08-16 15:25:00,86.3,86.39,86.29,86.38,24300.0,40.229,40.271,40.2244,40.2663,24300.0
2011-08-16 15:30:00,86.38,86.45,86.37,86.38,19300.0,40.2663,40.299,40.2617,40.2663,19300.0
2011-08-16 15:35:00,86.38,86.45,86.32,86.38,22200.0,40.2663,40.299,40.2384,40.2663,22200.0
2011-08-16 15:40:00,86.37,86.37,86.34,86.34,26500.0,40.2617,40.2617,40.2477,40.2477,26500.0
2011-08-16 15:45:00,86.36,86.41,86.29,86.3,48400.0,40.257,40.2803,40.2244,40.229,48400.0
2011-08-16 15:50:00,86.31,86.36,86.26,86.29,53500.0,40.2337,40.257,40.2104,40.2244,53500.0
2011-08-16 15:55:00,86.29,86.31,86.15,86.2,135600.0,40.2244,40.2337,40.1591,40.1824,135600.0
2011-08-17 09:30:00,86.63,86.75,86.6,86.73,22800.0,40.3829,40.4388,40.3689,40.4295,22800.0
2011-08-17 09:35:00,86.73,86.84,86.73,86.77,16900.0,40.4295,40.4808,40.4295,40.4481,16900.0
2011-08-17 09:40:00,86.78,86.84,86.68,86.81,34600.0,40.4528,40.4808,40.4062,40.4668,34600.0
2011-08-17 09:45:00,86.82,87.0,86.81,86.95,28500.0,40.4714,40.5553,40.4668,40.532,28500.0
2011-08-17 09:50:00,86.94,87.06,86.94,87.05,64000.0,40.5274,40.5833,40.5274,40.5787,64000.0
2011-08-17 09:55:00,87.09,87.11,86.97,87.05,18300.0,40.5973,40.6066,40.5414,40.5787,18300.0
2011-08-17 10:00:00,87.05,87.07,86.86,86.91,27200.0,40.5787,40.588,40.4901,40.5134,27200.0
2011-08-17 10:05:00,86.9,86.91,86.81,86.9,38200.0,40.5087,40.5134,40.4668,40.5087,38200.0
2011-08-17 10:10:00,86.88,86.97,86.88,86.96,40200.0,40.4994,40.5414,40.4994,40.5367,40200.0
2011-08-17 10:15:00,86.96,87.15,86.94,87.12,43200.0,40.5367,40.6253,40.5274,40.6113,43200.0
2011-08-17 10:20:00,87.1,87.1,86.93,87.07,19300.0,40.602,40.602,40.5227,40.588,19300.0
2011-08-17 10:25:00,87.03,87.03,86.95,87.0,18600.0,40.5693,40.5693,40.532,40.5553,18600.0
2011-08-17 10:30:00,86.99,87.05,86.95,86.97,29800.0,40.5507,40.5787,40.532,40.5414,29800.0
2011-08-17 10:35:00,86.97,87.02,86.94,87.0,33200.0,40.5414,40.5647,40.5274,40.5553,33200.0
2011-08-17 10:40:00,87.01,87.09,87.0,87.06,10600.0,40.56,40.5973,40.5553,40.5833,10600.0
2011-08-17 10:45:00,87.05,87.09,87.01,87.09,13100.0,40.5787,40.5973,40.56,40.5973,13100.0
2011-08-17 10:50:00,87.09,87.18,87.04,87.06,28600.0,40.5973,40.6393,40.574,40.5833,28600.0
2011-08-17 10:55:00,87.03,87.03,86.9,86.98,19600.0,40.5693,40.5693,40.5087,40.546,19600.0
2011-08-17 11:00:00,86.98,87.0,86.87,86.94,28700.0,40.546,40.5553,40.4947,40.5274,28700.0
2011-08-17 11:05:00,86.92,87.04,86.9,86.93,22500.0,40.5181,40.574,40.5087,40.5227,22500.0
2011-08-17 11:10:00,86.94,87.02,86.94,86.98,10200.0,40.5274,40.5647,40.5274,40.546,10200.0
2011-08-17 11:15:00,86.99,87.02,86.9,86.94,13700.0,40.5507,40.5647,40.5087,40.5274,13700.0
2011-08-17 11:20:00,86.91,86.95,86.89,86.9,8600.0,40.5134,40.532,40.5041,40.5087,8600.0
2011-08-17 11:25:00,86.91,86.92,86.85,86.88,18800.0,40.5134,40.5181,40.4854,40.4994,18800.0
2011-08-17 11:30:00,86.88,86.92,86.83,86.83,16800.0,40.4994,40.5181,40.4761,40.4761,16800.0
2011-08-17 11:35:00,86.83,86.87,86.81,86.85,13700.0,40.4761,40.4947,40.4668,40.4854,13700.0
2011-08-17 11:40:00,86.85,86.88,86.77,86.8,22200.0,40.4854,40.4994,40.4481,40.4621,22200.0
2011-08-17 11:45:00,86.79,86.8,86.76,86.79,9900.0,40.4575,40.4621,40.4435,40.4575,9900.0
2011-08-17 11:50:00,86.8,86.84,86.73,86.73,18200.0,40.4621,40.4808,40.4295,40.4295,18200.0
2011-08-17 11:55:00,86.73,86.76,86.69,86.76,27300.0,40.4295,40.4435,40.4108,40.4435,27300.0
2011-08-17 12:00:00,86.75,86.9,86.72,86.9,23800.0,40.4388,40.5087,40.4248,40.5087,23800.0
2011-08-17 12:05:00,86.9,86.9,86.69,86.7,28600.0,40.5087,40.5087,40.4108,40.4155,28600.0
2011-08-17 12:10:00,86.7,86.7,86.65,86.7,44700.0,40.4155,40.4155,40.3922,40.4155,44700.0
2011-08-17 12:15:00,86.7,86.77,86.67,86.72,19300.0,40.4155,40.4481,40.4015,40.4248,19300.0
2011-08-17 12:20:00,86.73,86.86,86.7,86.81,7500.0,40.4295,40.4901,40.4155,40.4668,7500.0
2011-08-17 12:25:00,86.83,86.85,86.76,86.85,7000.0,40.4761,40.4854,40.4435,40.4854,7000.0
2011-08-17 12:30:00,86.86,86.96,86.85,86.95,10500.0,40.4901,40.5367,40.4854,40.532,10500.0
2011-08-17 12:35:00,86.95,86.95,86.88,86.9,10600.0,40.532,40.532,40.4994,40.5087,10600.0
2011-08-17 12:40:00,86.89,86.93,86.8,86.88,11400.0,40.5041,40.5227,40.4621,40.4994,11400.0
2011-08-17 12:45:00,86.9,86.95,86.84,86.9,5100.0,40.5087,40.532,40.4808,40.5087,5100.0
2011-08-17 12:50:00,86.9,86.95,86.85,86.87,5800.0,40.5087,40.532,40.4854,40.4947,5800.0
2011-08-17 12:55:00,86.89,86.9,86.82,86.86,11800.0,40.5041,40.5087,40.4714,40.4901,11800.0
2011-08-17 13:00:00,86.87,86.87,86.75,86.81,5700.0,40.4947,40.4947,40.4388,40.4668,5700.0
2011-08-17 13:05:00,86.81,86.83,86.69,86.78,16800.0,40.4668,40.4761,40.4108,40.4528,16800.0
2011-08-17 13:10:00,86.77,86.86,86.75,86.78,13800.0,40.4481,40.4901,40.4388,40.4528,13800.0
2011-08-17 13:15:00,86.76,86.87,86.75,86.87,6600.0,40.4435,40.4947,40.4388,40.4947,6600.0
2011-08-17 13:20:00,86.86,86.86,86.79,86.82,5100.0,40.4901,40.4901,40.4575,40.4714,5100.0
2011-08-17 13:25:00,86.78,86.79,86.65,86.67,26000.0,40.4528,40.4575,40.3922,40.4015,26000.0
2011-08-17 13:30:00,86.68,86.81,86.65,86.65,19100.0,40.4062,40.4668,40.3922,40.3922,19100.0
2011-08-17 13:35:00,86.65,86.72,86.64,86.65,11300.0,40.3922,40.4248,40.3875,40.3922,11300.0
2011-08-17 13:40:00,86.65,86.74,86.64,86.67,16900.0,40.3922,40.4341,40.3875,40.4015,16900.0
2011-08-17 13:45:00,86.67,86.7,86.65,86.65,25900.0,40.4015,40.4155,40.3922,40.3922,25900.0
2011-08-17 13:50:00,86.65,86.69,86.65,86.68,25900.0,40.3922,40.4108,40.3922,40.4062,25900.0
2011-08-17 13:55:00,86.69,86.69,86.65,86.65,11300.0,40.4108,40.4108,40.3922,40.3922,11300.0
2011-08-17 14:00:00,86.66,86.68,86.64,86.68,29400.0,40.3969,40.4062,40.3875,40.4062,29400.0
2011-08-17 14:05:00,86.68,86.75,86.63,86.63,66500.0,40.4062,40.4388,40.3829,40.3829,66500.0
2011-08-17 14:10:00,86.65,86.72,86.65,86.7,27600.0,40.3922,40.4248,40.3922,40.4155,27600.0
2011-08-17 14:15:00,86.71,86.81,86.63,86.73,61700.0,40.4202,40.4668,40.3829,40.4295,61700.0
2011-08-17 14:20:00,86.74,86.86,86.74,86.84,18900.0,40.4341,40.4901,40.4341,40.4808,18900.0
2011-08-17 14:25:00,86.84,86.89,86.83,86.88,9900.0,40.4808,40.5041,40.4761,40.4994,9900.0
2011-08-17 14:30:00,86.88,86.95,86.8,86.82,24400.0,40.4994,40.532,40.4621,40.4714,24400.0
2011-08-17 14:35:00,86.85,86.9,86.73,86.85,21100.0,40.4854,40.5087,40.4295,40.4854,21100.0
2011-08-17 14:40:00,86.84,86.93,86.78,86.93,12900.0,40.4808,40.5227,40.4528,40.5227,12900.0
2011-08-17 14:45:00,86.91,86.96,86.82,86.83,16100.0,40.5134,40.5367,40.4714,40.4761,16100.0
2011-08-17 14:50:00,86.85,87.01,86.8,86.94,31000.0,40.4854,40.56,40.4621,40.5274,31000.0
2011-08-17 14:55:00,86.95,87.06,86.93,87.05,16500.0,40.532,40.5833,40.5227,40.5787,16500.0
2011-08-17 15:00:00,87.06,87.06,86.94,87.04,10300.0,40.5833,40.5833,40.5274,40.574,10300.0
2011-08-17 15:05:00,87.04,87.12,87.0,87.1,12600.0,40.574,40.6113,40.5553,40.602,12600.0
2011-08-17 15:10:00,87.11,87.14,87.04,87.08,7800.0,40.6066,40.6206,40.574,40.5926,7800.0
2011-08-17 15:15:00,87.08,87.09,87.03,87.08,8900.0,40.5926,40.5973,40.5693,40.5926,8900.0
2011-08-17 15:20:00,87.08,87.12,87.03,87.11,12900.0,40.5926,40.6113,40.5693,40.6066,12900.0
2011-08-17 15:25:00,87.11,87.12,87.02,87.1,14600.0,40.6066,40.6113,40.5647,40.602,14600.0
2011-08-17 15:30:00,87.09,87.11,87.05,87.08,6900.0,40.5973,40.6066,40.5787,40.5926,6900.0
2011-08-17 15:35:00,87.05,87.1,87.04,87.04,19700.0,40.5787,40.602,40.574,40.574,19700.0
2011-08-17 15:40:00,87.05,87.05,86.89,86.92,35600.0,40.5787,40.5787,40.5041,40.5181,35600.0
2011-08-17 15:45:00,86.91,87.04,86.87,87.02,24000.0,40.5134,40.574,40.4947,40.5647,24000.0
2011-08-17 15:50:00,87.03,87.07,86.95,86.96,11900.0,40.5693,40.588,40.532,40.5367,11900.0
2011-08-17 15:55:00,86.95,87.05,86.95,87.03,30400.0,40.532,40.5787,40.532,40.5693,30400.0
2011-08-18 09:30:00,86.33,86.35,86.07,86.1,65200.0,40.243,40.2523,40.1218,40.1358,65200.0
2011-08-18 09:35:00,86.09,86.09,85.82,85.93,86300.0,40.1311,40.1311,40.0053,40.0566,86300.0
2011-08-18 09:40:00,85.94,86.04,85.89,85.99,27200.0,40.0612,40.1078,40.0379,40.0845,27200.0
2011-08-18 09:45:00,85.98,86.03,85.85,85.87,42600.0,40.0799,40.1032,40.0193,40.0286,42600.0
2011-08-18 09:50:00,85.9,86.05,85.9,85.99,41100.0,40.0426,40.1125,40.0426,40.0845,41100.0
2011-08-18 09:55:00,85.99,86.03,85.94,85.95,80700.0,40.0845,40.1032,40.0612,40.0659,80700.0
2011-08-18 10:00:00,85.94,85.95,85.41,85.47,59900.0,40.0612,40.0659,39.8142,39.8421,59900.0
2011-08-18 10:05:00,85.44,85.58,85.11,85.55,74400.0,39.8281,39.8934,39.6743,39.8794,74400.0
2011-08-18 10:10:00,85.5,85.5,85.23,85.31,45200.0,39.8561,39.8561,39.7303,39.7675,45200.0
2011-08-18 10:15:00,85.27,85.7,85.23,85.57,58200.0,39.7489,39.9493,39.7303,39.8887,58200.0
2011-08-18 10:20:00,85.61,85.65,85.46,85.63,40900.0,39.9074,39.926,39.8375,39.9167,40900.0
2011-08-18 10:25:00,85.65,85.75,85.59,85.67,27500.0,39.926,39.9727,39.8981,39.9354,27500.0
2011-08-18 10:30:00,85.66,85.66,85.56,85.6,34200.0,39.9307,39.9307,39.8841,39.9027,34200.0
2011-08-18 10:35:00,85.57,85.75,85.57,85.75,15200.0,39.8887,39.9727,39.8887,39.9727,15200.0
2011-08-18 10:40:00,85.72,85.72,85.44,85.49,70800.0,39.9587,39.9587,39.8281,39.8515,70800.0
2011-08-18 10:45:00,85.5,85.51,85.37,85.49,49600.0,39.8561,39.8608,39.7955,39.8515,49600.0
2011-08-18 10:50:00,85.51,85.52,85.48,85.52,12300.0,39.8608,39.8654,39.8468,39.8654,12300.0
2011-08-18 10:55:00,85.52,85.52,85.46,85.51,19300.0,39.8654,39.8654,39.8375,39.8608,19300.0
2011-08-18 11:00:00,85.52,85.66,85.45,85.48,30200.0,39.8654,39.9307,39.8328,39.8468,30200.0
2011-08-18 11:05:00,85.5,85.52,85.4,85.43,40000.0,39.8561,39.8654,39.8095,39.8235,40000.0
2011-08-18 11:10:00,85.44,85.6,85.44,85.57,5100.0,39.8281,39.9027,39.8281,39.8887,5100.0
2011-08-18 11:15:00,85.53,85.54,85.45,85.5,16000.0,39.8701,39.8748,39.8328,39.8561,16000.0
2011-08-18 11:20:00,85.46,85.55,85.41,85.45,40700.0,39.8375,39.8794,39.8142,39.8328,40700.0
2011-08-18 11:25:00,85.46,85.5,85.45,85.47,6000.0,39.8375,39.8561,39.8328,39.8421,6000.0
2011-08-18 11:30:00,85.48,85.65,85.46,85.62,25100.0,39.8468,39.926,39.8375,39.9121,25100.0
2011-08-18 11:35:00,85.61,85.79,85.6,85.75,16700.0,39.9074,39.9913,39.9027,39.9727,16700.0
2011-08-18 11:40:00,85.75,85.91,85.75,85.91,25500.0,39.9727,40.0472,39.9727,40.0472,25500.0
2011-08-18 11:45:00,85.92,86.1,85.91,86.02,36000.0,40.0519,40.1358,40.0472,40.0985,36000.0
2011-08-18 11:50:00,86.02,86.07,85.96,86.06,25000.0,40.0985,40.1218,40.0705,40.1172,25000.0
2011-08-18 11:55:00,86.06,86.18,86.01,86.11,28100.0,40.1172,40.1731,40.0939,40.1405,28100.0
2011-08-18 12:00:00,86.12,86.12,86.05,86.09,12100.0,40.1451,40.1451,40.1125,40.1311,12100.0
2011-08-18 12:05:00,86.1,86.16,86.07,86.13,17200.0,40.1358,40.1638,40.1218,40.1498,17200.0
2011-08-18 12:10:00,86.11,86.17,86.05,86.06,18100.0,40.1405,40.1684,40.1125,40.1172,18100.0
2011-08-18 12:15:00,86.05,86.11,85.96,86.01,8300.0,40.1125,40.1405,40.0705,40.0939,8300.0
2011-08-18 12:20:00,86.01,86.11,85.96,86.06,6200.0,40.0939,40.1405,40.0705,40.1172,6200.0
2011-08-18 12:25:00,86.03,86.09,86.03,86.06,4200.0,40.1032,40.1311,40.1032,40.1172,4200.0
2011-08-18 12:30:00,86.07,86.08,85.95,86.03,9000.0,40.1218,40.1265,40.0659,40.1032,9000.0
2011-08-18 12:35:00,86.06,86.07,86.0,86.0,7700.0,40.1172,40.1218,40.0892,40.0892,7700.0
2011-08-18 12:40:00,86.03,86.05,86.0,86.03,3000.0,40.1032,40.1125,40.0892,40.1032,3000.0
2011-08-18 12:45:00,86.01,86.07,85.93,85.93,6700.0,40.0939,40.1218,40.0566,40.0566,6700.0
2011-08-18 12:50:00,85.92,86.02,85.92,86.01,6100.0,40.0519,40.0985,40.0519,40.0939,6100.0
2011-08-18 12:55:00,86.01,86.07,86.01,86.04,6700.0,40.0939,40.1218,40.0939,40.1078,6700.0
2011-08-18 13:00:00,86.06,86.12,86.05,86.09,9400.0,40.1172,40.1451,40.1125,40.1311,9400.0
2011-08-18 13:05:00,86.12,86.12,86.01,86.07,5500.0,40.1451,40.1451,40.0939,40.1218,5500.0
2011-08-18 13:10:00,86.05,86.07,85.97,85.99,2700.0,40.1125,40.1218,40.0752,40.0845,2700.0
2011-08-18 13:15:00,85.98,86.07,85.97,86.04,12100.0,40.0799,40.1218,40.0752,40.1078,12100.0
2011-08-18 13:20:00,86.07,86.07,86.0,86.0,3500.0,40.1218,40.1218,40.0892,40.0892,3500.0
2011-08-18 13:25:00,85.99,86.05,85.99,86.0,4300.0,40.0845,40.1125,40.0845,40.0892,4300.0
2011-08-18 13:30:00,86.0,86.05,85.96,86.01,8700.0,40.0892,40.1125,40.0705,40.0939,8700.0
2011-08-18 13:35:00,86.0,86.06,85.97,85.97,13400.0,40.0892,40.1172,40.0752,40.0752,13400.0
2011-08-18 13:40:00,85.99,86.01,85.92,85.96,12100.0,40.0845,40.0939,40.0519,40.0705,12100.0
2011-08-18 13:45:00,85.96,85.96,85.9,85.94,8000.0,40.0705,40.0705,40.0426,40.0612,8000.0
2011-08-18 13:50:00,85.96,85.96,85.85,85.85,11400.0,40.0705,40.0705,40.0193,40.0193,11400.0
2011-08-18 13:55:00,85.83,85.85,85.76,85.85,9600.0,40.0099,40.0193,39.9773,40.0193,9600.0
2011-08-18 14:00:00,85.86,86.07,85.83,86.05,20300.0,40.0239,40.1218,40.0099,40.1125,20300.0
2011-08-18 14:05:00,86.04,86.06,85.96,86.0,17500.0,40.1078,40.1172,40.0705,40.0892,17500.0
2011-08-18 14:10:00,86.0,86.06,86.0,86.06,12000.0,40.0892,40.1172,40.0892,40.1172,12000.0
2011-08-18 14:15:00,86.03,86.13,86.03,86.12,7900.0,40.1032,40.1498,40.1032,40.1451,7900.0
2011-08-18 14:20:00,86.13,86.17,86.07,86.16,4800.0,40.1498,40.1684,40.1218,40.1638,4800.0
2011-08-18 14:25:00,86.18,86.18,86.11,86.12,11700.0,40.1731,40.1731,40.1405,40.1451,11700.0
2011-08-18 14:30:00,86.14,86.14,86.04,86.1,23600.0,40.1545,40.1545,40.1078,40.1358,23600.0
2011-08-18 14:35:00,86.08,86.2,86.07,86.13,32200.0,40.1265,40.1824,40.1218,40.1498,32200.0
2011-08-18 14:40:00,86.12,86.15,86.1,86.12,15300.0,40.1451,40.1591,40.1358,40.1451,15300.0
2011-08-18 14:45:00,86.12,86.13,86.08,86.12,18300.0,40.1451,40.1498,40.1265,40.1451,18300.0
2011-08-18 14:50:00,86.13,86.15,86.08,86.14,17200.0,40.1498,40.1591,40.1265,40.1545,17200.0
2011-08-18 14:55:00,86.15,86.21,86.04,86.06,36300.0,40.1591,40.1871,40.1078,40.1172,36300.0
2011-08-18 15:00:00,86.06,86.06,85.97,86.0,44300.0,40.1172,40.1172,40.0752,40.0892,44300.0
2011-08-18 15:05:00,86.0,86.04,85.99,85.99,17100.0,40.0892,40.1078,40.0845,40.0845,17100.0
2011-08-18 15:10:00,86.0,86.01,85.92,85.96,21800.0,40.0892,40.0939,40.0519,40.0705,21800.0
2011-08-18 15:15:00,85.96,86.0,85.85,85.93,42900.0,40.0705,40.0892,40.0193,40.0566,42900.0
2011-08-18 15:20:00,85.91,85.98,85.83,85.9,28000.0,40.0472,40.0799,40.0099,40.0426,28000.0
2011-08-18 15:25:00,85.91,86.03,85.9,86.03,39300.0,40.0472,40.1032,40.0426,40.1032,39300.0
2011-08-18 15:30:00,86.03,86.08,85.97,86.03,15700.0,40.1032,40.1265,40.0752,40.1032,15700.0
2011-08-18 15:35:00,86.05,86.05,85.82,85.84,45700.0,40.1125,40.1125,40.0053,40.0146,45700.0
2011-08-18 15:40:00,85.85,85.91,85.77,85.82,100600.0,40.0193,40.0472,39.982,40.0053,100600.0
2011-08-18 15:45:00,85.81,85.95,85.77,85.87,67400.0,40.0006,40.0659,39.982,40.0286,67400.0
2011-08-18 15:50:00,85.88,86.15,85.88,86.15,85600.0,40.0333,40.1591,40.0333,40.1591,85600.0
2011-08-18 15:55:00,86.13,86.23,85.99,86.1,112500.0,40.1498,40.1964,40.0845,40.1358,112500.0
2011-08-19 09:30:00,85.27,85.44,85.23,85.3,59100.0,39.7489,39.8281,39.7303,39.7629,59100.0
2011-08-19 09:35:00,85.32,85.7,85.29,85.7,50200.0,39.7722,39.9493,39.7582,39.9493,50200.0
2011-08-19 09:40:00,85.7,86.01,85.7,85.9,74500.0,39.9493,40.0939,39.9493,40.0426,74500.0
2011-08-19 09:45:00,85.9,85.94,85.8,85.8,69600.0,40.0426,40.0612,39.996,39.996,69600.0
2011-08-19 09:50:00,85.8,85.86,85.73,85.83,45900.0,39.996,40.0239,39.9633,40.0099,45900.0
2011-08-19 09:55:00,85.82,86.05,85.81,86.01,26200.0,40.0053,40.1125,40.0006,40.0939,26200.0
2011-08-19 10:00:00,86.01,86.11,86.0,86.01,31200.0,40.0939,40.1405,40.0892,40.0939,31200.0
2011-08-19 10:05:00,86.01,86.02,85.9,85.95,19400.0,40.0939,40.0985,40.0426,40.0659,19400.0
2011-08-19 10:10:00,86.01,86.17,85.98,86.14,13000.0,40.0939,40.1684,40.0799,40.1545,13000.0
2011-08-19 10:15:00,86.15,86.41,86.14,86.33,31500.0,40.1591,40.2803,40.1545,40.243,31500.0
2011-08-19 10:20:00,86.32,86.43,86.24,86.38,16300.0,40.2384,40.2896,40.2011,40.2663,16300.0
2011-08-19 10:25:00,86.4,86.58,86.4,86.54,25000.0,40.2757,40.3596,40.2757,40.3409,25000.0
2011-08-19 10:30:00,86.54,86.58,86.4,86.48,12200.0,40.3409,40.3596,40.2757,40.3129,12200.0
2011-08-19 10:35:00,86.49,86.52,86.22,86.22,13700.0,40.3176,40.3316,40.1917,40.1917,13700.0
2011-08-19 10:40:00,86.27,86.54,86.27,86.43,23500.0,40.2151,40.3409,40.2151,40.2896,23500.0
2011-08-19 10:45:00,86.42,86.53,86.35,86.51,7300.0,40.285,40.3363,40.2523,40.3269,7300.0
2011-08-19 10:50:00,86.55,86.55,86.3,86.43,13800.0,40.3456,40.3456,40.229,40.2896,13800.0
2011-08-19 10:55:00,86.43,86.45,86.24,86.28,10100.0,40.2896,40.299,40.2011,40.2197,10100.0
2011-08-19 11:00:00,86.25,86.3,86.16,86.28,20700.0,40.2057,40.229,40.1638,40.2197,20700.0
2011-08-19 11:05:00,86.26,86.27,86.16,86.16,4100.0,40.2104,40.2151,40.1638,40.1638,4100.0
2011-08-19 11:10:00,86.14,86.19,86.06,86.08,12200.0,40.1545,40.1778,40.1172,40.1265,12200.0
2011-08-19 11:15:00,86.06,86.14,86.05,86.12,8000.0,40.1172,40.1545,40.1125,40.1451,8000.0
2011-08-19 11:20:00,86.11,86.14,86.11,86.14,5700.0,40.1405,40.1545,40.1405,40.1545,5700.0
2011-08-19 11:25:00,86.12,86.14,85.97,86.05,35000.0,40.1451,40.1545,40.0752,40.1125,35000.0
2011-08-19 11:30:00,86.02,86.13,85.97,85.99,12900.0,40.0985,40.1498,40.0752,40.0845,12900.0
2011-08-19 11:35:00,85.97,86.11,85.97,86.09,3700.0,40.0752,40.1405,40.0752,40.1311,3700.0
2011-08-19 11:40:00,86.14,86.2,86.03,86.2,8800.0,40.1545,40.1824,40.1032,40.1824,8800.0
2011-08-19 11:45:00,86.12,86.13,86.03,86.03,4800.0,40.1451,40.1498,40.1032,40.1032,4800.0
2011-08-19 11:50:00,86.08,86.11,86.07,86.09,5100.0,40.1265,40.1405,40.1218,40.1311,5100.0
2011-08-19 11:55:00,86.09,86.13,86.04,86.1,9500.0,40.1311,40.1498,40.1078,40.1358,9500.0
2011-08-19 12:00:00,86.1,86.1,86.0,86.0,6500.0,40.1358,40.1358,40.0892,40.0892,6500.0
2011-08-19 12:05:00,86.01,86.02,86.0,86.01,7900.0,40.0939,40.0985,40.0892,40.0939,7900.0
2011-08-19 12:10:00,86.02,86.06,86.0,86.06,5000.0,40.0985,40.1172,40.0892,40.1172,5000.0
2011-08-19 12:15:00,86.06,86.12,86.05,86.07,17300.0,40.1172,40.1451,40.1125,40.1218,17300.0
2011-08-19 12:20:00,86.08,86.08,86.0,86.02,1700.0,40.1265,40.1265,40.0892,40.0985,1700.0
2011-08-19 12:25:00,86.01,86.13,86.01,86.13,4300.0,40.0939,40.1498,40.0939,40.1498,4300.0
2011-08-19 12:30:00,86.13,86.14,86.05,86.08,11500.0,40.1498,40.1545,40.1125,40.1265,11500.0
2011-08-19 12:35:00,86.09,86.14,86.09,86.09,9600.0,40.1311,40.1545,40.1311,40.1311,9600.0
2011-08-19 12:40:00,86.08,86.13,85.96,86.01,82900.0,40.1265,40.1498,40.0705,40.0939,82900.0
2011-08-19 12:45:00,86.01,86.12,86.01,86.06,8300.0,40.0939,40.1451,40.0939,40.1172,8300.0
2011-08-19 12:50:00,86.05,86.05,86.0,86.02,8700.0,40.1125,40.1125,40.0892,40.0985,8700.0
2011-08-19 12:55:00,86.01,86.01,85.97,85.98,54000.0,40.0939,40.0939,40.0752,40.0799,54000.0
2011-08-19 13:00:00,86.01,86.03,85.98,86.03,5200.0,40.0939,40.1032,40.0799,40.1032,5200.0
2011-08-19 13:05:00,86.01,86.11,86.01,86.11,4700.0,40.0939,40.1405,40.0939,40.1405,4700.0
2011-08-19 13:10:00,86.12,86.14,86.08,86.08,11900.0,40.1451,40.1545,40.1265,40.1265,11900.0
2011-08-19 13:15:00,86.08,86.12,86.06,86.12,3800.0,40.1265,40.1451,40.1172,40.1451,3800.0
2011-08-19 13:20:00,86.11,86.12,86.11,86.11,3200.0,40.1405,40.1451,40.1405,40.1405,3200.0
2011-08-19 13:25:00,86.12,86.13,86.08,86.1,7800.0,40.1451,40.1498,40.1265,40.1358,7800.0
2011-08-19 13:30:00,86.1,86.12,86.04,86.04,5000.0,40.1358,40.1451,40.1078,40.1078,5000.0
2011-08-19 13:35:00,86.05,86.09,86.01,86.03,10300.0,40.1125,40.1311,40.0939,40.1032,10300.0
2011-08-19 13:40:00,86.04,86.05,86.02,86.04,12700.0,40.1078,40.1125,40.0985,40.1078,12700.0
2011-08-19 13:45:00,86.04,86.05,86.03,86.05,4500.0,40.1078,40.1125,40.1032,40.1125,4500.0
2011-08-19 13:50:00,86.05,86.05,86.01,86.04,4300.0,40.1125,40.1125,40.0939,40.1078,4300.0
2011-08-19 13:55:00,86.05,86.05,86.03,86.04,4000.0,40.1125,40.1125,40.1032,40.1078,4000.0
2011-08-19 14:00:00,86.03,86.05,86.01,86.02,7700.0,40.1032,40.1125,40.0939,40.0985,7700.0
2011-08-19 14:05:00,86.0,86.01,85.89,85.92,16400.0,40.0892,40.0939,40.0379,40.0519,16400.0
2011-08-19 14:10:00,85.9,85.92,85.8,85.85,34100.0,40.0426,40.0519,39.996,40.0193,34100.0
2011-08-19 14:15:00,85.86,85.86,85.7,85.72,51400.0,40.0239,40.0239,39.9493,39.9587,51400.0
2011-08-19 14:20:00,85.72,85.8,85.54,85.67,30200.0,39.9587,39.996,39.8748,39.9354,30200.0
2011-08-19 14:25:00,85.73,85.77,85.68,85.68,8800.0,39.9633,39.982,39.94,39.94,8800.0
2011-08-19 14:30:00,85.71,85.72,85.68,85.69,17400.0,39.954,39.9587,39.94,39.9447,17400.0
2011-08-19 14:35:00,85.72,85.72,85.56,85.61,22400.0,39.9587,39.9587,39.8841,39.9074,22400.0
2011-08-19 14:40:00,85.64,85.64,85.55,85.6,13600.0,39.9214,39.9214,39.8794,39.9027,13600.0
2011-08-19 14:45:00,85.6,85.6,85.53,85.57,13600.0,39.9027,39.9027,39.8701,39.8887,13600.0
2011-08-19 14:50:00,85.57,85.57,85.48,85.54,42000.0,39.8887,39.8887,39.8468,39.8748,42000.0
2011-08-19 14:55:00,85.48,85.54,85.47,85.48,74800.0,39.8468,39.8748,39.8421,39.8468,74800.0
2011-08-19 15:00:00,85.47,85.58,85.41,85.56,50500.0,39.8421,39.8934,39.8142,39.8841,50500.0
2011-08-19 15:05:00,85.55,85.59,85.46,85.51,11500.0,39.8794,39.8981,39.8375,39.8608,11500.0
2011-08-19 15:10:00,85.54,85.58,85.48,85.48,11200.0,39.8748,39.8934,39.8468,39.8468,11200.0
2011-08-19 15:15:00,85.48,85.48,85.36,85.44,8800.0,39.8468,39.8468,39.7909,39.8281,8800.0
2011-08-19 15:20:00,85.43,85.53,85.43,85.52,17300.0,39.8235,39.8701,39.8235,39.8654,17300.0
2011-08-19 15:25:00,85.52,85.58,85.51,85.55,28600.0,39.8654,39.8934,39.8608,39.8794,28600.0
2011-08-19 15:30:00,85.58,85.61,85.53,85.61,25200.0,39.8934,39.9074,39.8701,39.9074,25200.0
2011-08-19 15:35:00,85.57,85.63,85.53,85.59,40200.0,39.8887,39.9167,39.8701,39.8981,40200.0
2011-08-19 15:40:00,85.57,85.7,85.51,85.66,17300.0,39.8887,39.9493,39.8608,39.9307,17300.0
2011-08-19 15:45:00,85.66,85.79,85.47,85.56,36700.0,39.9307,39.9913,39.8421,39.8841,36700.0
2011-08-19 15:50:00,85.56,85.66,85.44,85.5,57400.0,39.8841,39.9307,39.8281,39.8561,57400.0
2011-08-19 15:55:00,85.47,85.48,85.09,85.35,150200.0,39.8421,39.8468,39.665,39.7862,150200.0
2011-08-22 09:30:00,86.17,86.26,86.0,86.24,43800.0,40.1684,40.2104,40.0892,40.2011,43800.0
2011-08-22 09:35:00,86.2,86.28,86.19,86.2,21600.0,40.1824,40.2197,40.1778,40.1824,21600.0
2011-08-22 09:40:00,86.22,86.35,86.22,86.26,27900.0,40.1917,40.2523,40.1917,40.2104,27900.0
2011-08-22 09:45:00,86.26,86.36,86.12,86.35,39800.0,40.2104,40.257,40.1451,40.2523,39800.0
2011-08-22 09:50:00,86.35,86.36,86.2,86.2,12800.0,40.2523,40.257,40.1824,40.1824,12800.0
2011-08-22 09:55:00,86.24,86.3,86.2,86.2,39600.0,40.2011,40.229,40.1824,40.1824,39600.0
2011-08-22 10:00:00,86.22,86.26,86.16,86.17,4300.0,40.1917,40.2104,40.1638,40.1684,4300.0
2011-08-22 10:05:00,86.18,86.18,86.11,86.12,10300.0,40.1731,40.1731,40.1405,40.1451,10300.0
2011-08-22 10:10:00,86.15,86.2,86.06,86.12,15100.0,40.1591,40.1824,40.1172,40.1451,15100.0
2011-08-22 10:15:00,86.15,86.19,86.05,86.17,13800.0,40.1591,40.1778,40.1125,40.1684,13800.0
2011-08-22 10:20:00,86.2,86.2,86.12,86.12,6500.0,40.1824,40.1824,40.1451,40.1451,6500.0
2011-08-22 10:25:00,86.12,86.13,86.08,86.08,12500.0,40.1451,40.1498,40.1265,40.1265,12500.0
2011-08-22 10:30:00,86.09,86.1,85.93,85.96,51200.0,40.1311,40.1358,40.0566,40.0705,51200.0
2011-08-22 10:35:00,85.96,86.02,85.89,85.97,23900.0,40.0705,40.0985,40.0379,40.0752,23900.0
2011-08-22 10:40:00,85.99,86.0,85.88,85.88,13400.0,40.0845,40.0892,40.0333,40.0333,13400.0
2011-08-22 10:45:00,85.89,86.04,85.89,86.01,8800.0,40.0379,40.1078,40.0379,40.0939,8800.0
2011-08-22 10:50:00,86.01,86.05,85.88,85.88,13000.0,40.0939,40.1125,40.0333,40.0333,13000.0
2011-08-22 10:55:00,85.87,85.97,85.83,85.86,32500.0,40.0286,40.0752,40.0099,40.0239,32500.0
2011-08-22 11:00:00,85.83,85.85,85.76,85.78,74300.0,40.0099,40.0193,39.9773,39.9866,74300.0
2011-08-22 11:05:00,85.78,85.85,85.78,85.84,19400.0,39.9866,40.0193,39.9866,40.0146,19400.0
2011-08-22 11:10:00,85.84,85.85,85.7,85.78,16500.0,40.0146,40.0193,39.9493,39.9866,16500.0
2011-08-22 11:15:00,85.78,85.85,85.66,85.68,29500.0,39.9866,40.0193,39.9307,39.94,29500.0
2011-08-22 11:20:00,85.66,85.74,85.66,85.7,11700.0,39.9307,39.968,39.9307,39.9493,11700.0
2011-08-22 11:25:00,85.69,85.7,85.64,85.68,52700.0,39.9447,39.9493,39.9214,39.94,52700.0
2011-08-22 11:30:00,85.68,85.71,85.67,85.67,11900.0,39.94,39.954,39.9354,39.9354,11900.0
2011-08-22 11:35:00,85.67,85.68,85.62,85.62,9200.0,39.9354,39.94,39.9121,39.9121,9200.0
2011-08-22 11:40:00,85.62,85.64,85.56,85.56,23200.0,39.9121,39.9214,39.8841,39.8841,23200.0
2011-08-22 11:45:00,85.57,85.64,85.55,85.55,12000.0,39.8887,39.9214,39.8794,39.8794,12000.0
2011-08-22 11:50:00,85.55,85.58,85.51,85.53,26000.0,39.8794,39.8934,39.8608,39.8701,26000.0
2011-08-22 11:55:00,85.51,85.52,85.47,85.49,25600.0,39.8608,39.8654,39.8421,39.8515,25600.0
2011-08-22 12:00:00,85.48,85.5,85.43,85.43,35300.0,39.8468,39.8561,39.8235,39.8235,35300.0
2011-08-22 12:05:00,85.42,85.46,85.39,85.44,26900.0,39.8188,39.8375,39.8048,39.8281,26900.0
2011-08-22 12:10:00,85.44,85.45,85.39,85.41,62700.0,39.8281,39.8328,39.8048,39.8142,62700.0
2011-08-22 12:15:00,85.41,85.48,85.35,85.48,25300.0,39.8142,39.8468,39.7862,39.8468,25300.0
2011-08-22 12:20:00,85.48,85.67,85.47,85.58,24200.0,39.8468,39.9354,39.8421,39.8934,24200.0
2011-08-22 12:25:00,85.54,85.65,85.46,85.5,13500.0,39.8748,39.926,39.8375,39.8561,13500.0
2011-08-22 12:30:00,85.51,85.59,85.44,85.44,17200.0,39.8608,39.8981,39.8281,39.8281,17200.0
2011-08-22 12:35:00,85.4,85.51,85.4,85.49,9000.0,39.8095,39.8608,39.8095,39.8515,9000.0
2011-08-22 12:40:00,85.47,85.51,85.45,85.46,5300.0,39.8421,39.8608,39.8328,39.8375,5300.0
2011-08-22 12:45:00,85.49,85.58,85.46,85.55,9700.0,39.8515,39.8934,39.8375,39.8794,9700.0
2011-08-22 12:50:00,85.55,85.65,85.48,85.65,11700.0,39.8794,39.926,39.8468,39.926,11700.0
2011-08-22 12:55:00,85.65,85.66,85.59,85.63,12600.0,39.926,39.9307,39.8981,39.9167,12600.0
2011-08-22 13:00:00,85.62,85.63,85.56,85.63,5500.0,39.9121,39.9167,39.8841,39.9167,5500.0
2011-08-22 13:05:00,85.62,85.76,85.62,85.7,37300.0,39.9121,39.9773,39.9121,39.9493,37300.0
2011-08-22 13:10:00,85.72,85.74,85.58,85.59,9100.0,39.9587,39.968,39.8934,39.8981,9100.0
2011-08-22 13:15:00,85.6,85.73,85.58,85.73,15300.0,39.9027,39.9633,39.8934,39.9633,15300.0
2011-08-22 13:20:00,85.72,85.72,85.61,85.61,7600.0,39.9587,39.9587,39.9074,39.9074,7600.0
2011-08-22 13:25:00,85.59,85.68,85.58,85.62,4200.0,39.8981,39.94,39.8934,39.9121,4200.0
2011-08-22 13:30:00,85.66,85.74,85.59,85.63,23800.0,39.9307,39.968,39.8981,39.9167,23800.0
2011-08-22 13:35:00,85.62,85.62,85.53,85.59,22300.0,39.9121,39.9121,39.8701,39.8981,22300.0
2011-08-22 13:40:00,85.6,85.65,85.58,85.6,11000.0,39.9027,39.926,39.8934,39.9027,11000.0
2011-08-22 13:45:00,85.61,85.63,85.54,85.55,6300.0,39.9074,39.9167,39.8748,39.8794,6300.0
2011-08-22 13:50:00,85.55,85.68,85.55,85.62,18100.0,39.8794,39.94,39.8794,39.9121,18100.0
2011-08-22 13:55:00,85.63,85.74,85.58,85.67,16700.0,39.9167,39.968,39.8934,39.9354,16700.0
2011-08-22 14:00:00,85.68,85.74,85.64,85.68,10500.0,39.94,39.968,39.9214,39.94,10500.0
2011-08-22 14:05:00,85.66,85.69,85.6,85.61,8000.0,39.9307,39.9447,39.9027,39.9074,8000.0
2011-08-22 14:10:00,85.61,85.71,85.59,85.61,8800.0,39.9074,39.954,39.8981,39.9074,8800.0
2011-08-22 14:15:00,85.59,85.73,85.55,85.64,30500.0,39.8981,39.9633,39.8794,39.9214,30500.0
2011-08-22 14:20:00,85.65,85.73,85.58,85.61,18700.0,39.926,39.9633,39.8934,39.9074,18700.0
2011-08-22 14:25:00,85.63,85.71,85.6,85.64,15100.0,39.9167,39.954,39.9027,39.9214,15100.0
2011-08-22 14:30:00,85.62,85.67,85.55,85.59,9500.0,39.9121,39.9354,39.8794,39.8981,9500.0
2011-08-22 14:35:00,85.58,85.65,85.57,85.61,7100.0,39.8934,39.926,39.8887,39.9074,7100.0
2011-08-22 14:40:00,85.63,85.65,85.56,85.56,8000.0,39.9167,39.926,39.8841,39.8841,8000.0
2011-08-22 14:45:00,85.54,85.61,85.54,85.56,17000.0,39.8748,39.9074,39.8748,39.8841,17000.0
2011-08-22 14:50:00,85.59,85.59,85.53,85.55,44000.0,39.8981,39.8981,39.8701,39.8794,44000.0
2011-08-22 14:55:00,85.55,85.6,85.55,85.55,11600.0,39.8794,39.9027,39.8794,39.8794,11600.0
2011-08-22 15:00:00,85.56,85.6,85.51,85.59,15900.0,39.8841,39.9027,39.8608,39.8981,15900.0
2011-08-22 15:05:00,85.58,85.65,85.58,85.63,7400.0,39.8934,39.926,39.8934,39.9167,7400.0
2011-08-22 15:10:00,85.63,85.73,85.63,85.72,7200.0,39.9167,39.9633,39.9167,39.9587,7200.0
2011-08-22 15:15:00,85.72,85.74,85.67,85.73,16900.0,39.9587,39.968,39.9354,39.9633,16900.0
2011-08-22 15:20:00,85.73,85.85,85.69,85.84,20600.0,39.9633,40.0193,39.9447,40.0146,20600.0
2011-08-22 15:25:00,85.83,85.84,85.74,85.82,15900.0,40.0099,40.0146,39.968,40.0053,15900.0
2011-08-22 15:30:00,85.82,85.87,85.67,85.83,21000.0,40.0053,40.0286,39.9354,40.0099,21000.0
2011-08-22 15:35:00,85.83,85.87,85.78,85.83,18500.0,40.0099,40.0286,39.9866,40.0099,18500.0
2011-08-22 15:40:00,85.83,85.92,85.81,85.92,22900.0,40.0099,40.0519,40.0006,40.0519,22900.0
2011-08-22 15:45:00,85.92,85.93,85.68,85.73,49700.0,40.0519,40.0566,39.94,39.9633,49700.0
2011-08-22 15:50:00,85.74,85.75,85.55,85.58,40000.0,39.968,39.9727,39.8794,39.8934,40000.0
2011-08-22 15:55:00,85.6,85.6,85.44,85.46,28600.0,39.9027,39.9027,39.8281,39.8375,28600.0
2011-08-23 09:30:00,85.26,85.4,85.06,85.07,43800.0,39.7442,39.8095,39.651,39.6557,43800.0
2011-08-23 09:35:00,85.07,85.07,84.85,84.86,54200.0,39.6557,39.6557,39.5531,39.5578,54200.0
2011-08-23 09:40:00,84.86,85.03,84.7,85.02,68800.0,39.5578,39.637,39.4832,39.6324,68800.0
2011-08-23 09:45:00,85.01,85.17,84.98,85.15,16500.0,39.6277,39.7023,39.6137,39.693,16500.0
2011-08-23 09:50:00,85.13,85.41,85.06,85.39,24500.0,39.6836,39.8142,39.651,39.8048,24500.0
2011-08-23 09:55:00,85.4,85.58,85.33,85.35,23900.0,39.8095,39.8934,39.7769,39.7862,23900.0
2011-08-23 10:00:00,85.27,85.59,85.16,85.49,61300.0,39.7489,39.8981,39.6976,39.8515,61300.0
2011-08-23 10:05:00,85.5,85.5,85.4,85.4,48500.0,39.8561,39.8561,39.8095,39.8095,48500.0
2011-08-23 10:10:00,85.4,85.49,85.34,85.4,54200.0,39.8095,39.8515,39.7815,39.8095,54200.0
2011-08-23 10:15:00,85.43,85.44,85.25,85.32,19100.0,39.8235,39.8281,39.7396,39.7722,19100.0
2011-08-23 10:20:00,85.32,85.35,85.25,85.29,21200.0,39.7722,39.7862,39.7396,39.7582,21200.0
2011-08-23 10:25:00,85.29,85.3,85.26,85.3,58600.0,39.7582,39.7629,39.7442,39.7629,58600.0
2011-08-23 10:30:00,85.3,85.35,85.26,85.34,64400.0,39.7629,39.7862,39.7442,39.7815,64400.0
2011-08-23 10:35:00,85.34,85.35,85.28,85.35,44100.0,39.7815,39.7862,39.7536,39.7862,44100.0
2011-08-23 10:40:00,85.35,85.55,85.34,85.5,94500.0,39.7862,39.8794,39.7815,39.8561,94500.0
2011-08-23 10:45:00,85.49,85.52,85.49,85.51,5600.0,39.8515,39.8654,39.8515,39.8608,5600.0
2011-08-23 10:50:00,85.52,85.55,85.43,85.45,16800.0,39.8654,39.8794,39.8235,39.8328,16800.0
2011-08-23 10:55:00,85.45,85.5,85.3,85.33,14300.0,39.8328,39.8561,39.7629,39.7769,14300.0
2011-08-23 11:00:00,85.32,85.55,85.31,85.54,54300.0,39.7722,39.8794,39.7675,39.8748,54300.0
2011-08-23 11:05:00,85.54,85.54,85.44,85.45,12500.0,39.8748,39.8748,39.8281,39.8328,12500.0
2011-08-23 11:10:00,85.45,85.49,85.41,85.45,6000.0,39.8328,39.8515,39.8142,39.8328,6000.0
2011-08-23 11:15:00,85.47,85.52,85.44,85.44,11600.0,39.8421,39.8654,39.8281,39.8281,11600.0
2011-08-23 11:20:00,85.43,85.46,85.41,85.46,4400.0,39.8235,39.8375,39.8142,39.8375,4400.0
2011-08-23 11:25:00,85.46,85.5,85.43,85.45,1400.0,39.8375,39.8561,39.8235,39.8328,1400.0
2011-08-23 11:30:00,85.47,85.51,85.44,85.46,5400.0,39.8421,39.8608,39.8281,39.8375,5400.0
2011-08-23 11:35:00,85.44,85.61,85.44,85.61,18600.0,39.8281,39.9074,39.8281,39.9074,18600.0
2011-08-23 11:40:00,85.61,85.62,85.57,85.6,4300.0,39.9074,39.9121,39.8887,39.9027,4300.0
2011-08-23 11:45:00,85.6,85.75,85.6,85.75,62800.0,39.9027,39.9727,39.9027,39.9727,62800.0
2011-08-23 11:50:00,85.75,85.93,85.74,85.93,42000.0,39.9727,40.0566,39.968,40.0566,42000.0
2011-08-23 11:55:00,85.93,86.04,85.75,85.75,201500.0,40.0566,40.1078,39.9727,39.9727,201500.0
2011-08-23 12:00:00,85.77,85.8,85.75,85.79,18800.0,39.982,39.996,39.9727,39.9913,18800.0
2011-08-23 12:05:00,85.8,85.92,85.77,85.85,21100.0,39.996,40.0519,39.982,40.0193,21100.0
2011-08-23 12:10:00,85.9,85.98,85.88,85.97,11500.0,40.0426,40.0799,40.0333,40.0752,11500.0
2011-08-23 12:15:00,85.97,85.99,85.9,85.9,23200.0,40.0752,40.0845,40.0426,40.0426,23200.0
2011-08-23 12:20:00,85.92,85.97,85.78,85.88,5200.0,40.0519,40.0752,39.9866,40.0333,5200.0
2011-08-23 12:25:00,85.89,85.9,85.85,85.9,2800.0,40.0379,40.0426,40.0193,40.0426,2800.0
2011-08-23 12:30:00,85.86,85.93,85.84,85.85,5800.0,40.0239,40.0566,40.0146,40.0193,5800.0
2011-08-23 12:35:00,85.87,85.93,85.85,85.93,6000.0,40.0286,40.0566,40.0193,40.0566,6000.0
2011-08-23 12:40:00,85.93,85.94,85.83,85.84,18200.0,40.0566,40.0612,40.0099,40.0146,18200.0
2011-08-23 12:45:00,85.85,85.85,85.79,85.81,9400.0,40.0193,40.0193,39.9913,40.0006,9400.0
2011-08-23 12:50:00,85.85,85.87,85.77,85.78,17500.0,40.0193,40.0286,39.982,39.9866,17500.0
2011-08-23 12:55:00,85.78,85.79,85.76,85.77,8500.0,39.9866,39.9913,39.9773,39.982,8500.0
2011-08-23 13:00:00,85.76,85.8,85.76,85.79,9600.0,39.9773,39.996,39.9773,39.9913,9600.0
2011-08-23 13:05:00,85.76,85.78,85.75,85.75,12900.0,39.9773,39.9866,39.9727,39.9727,12900.0
2011-08-23 13:10:00,85.75,85.81,85.74,85.8,14800.0,39.9727,40.0006,39.968,39.996,14800.0
2011-08-23 13:15:00,85.78,85.78,85.75,85.77,14700.0,39.9866,39.9866,39.9727,39.982,14700.0
2011-08-23 13:20:00,85.77,85.83,85.76,85.79,13300.0,39.982,40.0099,39.9773,39.9913,13300.0
2011-08-23 13:25:00,85.77,85.79,85.77,85.78,1300.0,39.982,39.9913,39.982,39.9866,1300.0
2011-08-23 13:30:00,85.8,85.82,85.76,85.78,5900.0,39.996,40.0053,39.9773,39.9866,5900.0
2011-08-23 13:35:00,85.78,85.78,85.75,85.76,5400.0,39.9866,39.9866,39.9727,39.9773,5400.0
2011-08-23 13:40:00,85.76,85.76,85.7,85.74,8400.0,39.9773,39.9773,39.9493,39.968,8400.0
2011-08-23 13:45:00,85.74,85.78,85.7,85.76,7400.0,39.968,39.9866,39.9493,39.9773,7400.0
2011-08-23 13:50:00,85.76,85.76,85.65,85.67,38500.0,39.9773,39.9773,39.926,39.9354,38500.0
2011-08-23 13:55:00,85.67,85.75,85.64,85.69,30300.0,39.9354,39.9727,39.9214,39.9447,30300.0
2011-08-23 14:00:00,85.7,85.78,85.65,85.76,31100.0,39.9493,39.9866,39.926,39.9773,31100.0
2011-08-23 14:05:00,85.78,85.78,85.65,85.7,8100.0,39.9866,39.9866,39.926,39.9493,8100.0
2011-08-23 14:10:00,85.68,85.68,85.53,85.53,31000.0,39.94,39.94,39.8701,39.8701,31000.0
2011-08-23 14:15:00,85.55,85.65,85.52,85.57,258900.0,39.8794,39.926,39.8654,39.8887,258900.0
2011-08-23 14:20:00,85.58,85.58,85.49,85.53,23400.0,39.8934,39.8934,39.8515,39.8701,23400.0
2011-08-23 14:25:00,85.55,85.67,85.54,85.56,42700.0,39.8794,39.9354,39.8748,39.8841,42700.0
2011-08-23 14:30:00,85.56,85.66,85.52,85.66,36000.0,39.8841,39.9307,39.8654,39.9307,36000.0
2011-08-23 14:35:00,85.66,85.68,85.58,85.67,18600.0,39.9307,39.94,39.8934,39.9354,18600.0
2011-08-23 14:40:00,85.66,85.72,85.62,85.72,28500.0,39.9307,39.9587,39.9121,39.9587,28500.0
2011-08-23 14:45:00,85.7,85.75,85.69,85.75,27500.0,39.9493,39.9727,39.9447,39.9727,27500.0
2011-08-23 14:50:00,85.74,85.88,85.69,85.87,24400.0,39.968,40.0333,39.9447,40.0286,24400.0
2011-08-23 14:55:00,85.85,85.88,85.76,85.88,4300.0,40.0193,40.0333,39.9773,40.0333,4300.0
2011-08-23 15:00:00,85.85,86.05,85.83,86.02,11900.0,40.0193,40.1125,40.0099,40.0985,11900.0
2011-08-23 15:05:00,86.05,86.15,85.99,86.01,32100.0,40.1125,40.1591,40.0845,40.0939,32100.0
2011-08-23 15:10:00,86.03,86.14,86.02,86.1,26700.0,40.1032,40.1545,40.0985,40.1358,26700.0
2011-08-23 15:15:00,86.05,86.15,86.01,86.07,22000.0,40.1125,40.1591,40.0939,40.1218,22000.0
2011-08-23 15:20:00,86.05,86.13,86.05,86.11,11000.0,40.1125,40.1498,40.1125,40.1405,11000.0
2011-08-23 15:25:00,86.1,86.23,86.06,86.12,33100.0,40.1358,40.1964,40.1172,40.1451,33100.0
2011-08-23 15:30:00,86.14,86.16,86.11,86.14,41800.0,40.1545,40.1638,40.1405,40.1545,41800.0
2011-08-23 15:35:00,86.17,86.19,86.14,86.14,43100.0,40.1684,40.1778,40.1545,40.1545,43100.0
2011-08-23 15:40:00,86.14,86.18,86.05,86.13,47200.0,40.1545,40.1731,40.1125,40.1498,47200.0
2011-08-23 15:45:00,86.14,86.14,86.05,86.08,31500.0,40.1545,40.1545,40.1125,40.1265,31500.0
2011-08-23 15:50:00,86.08,86.17,86.02,86.17,68500.0,40.1265,40.1684,40.0985,40.1684,68500.0
2011-08-23 15:55:00,86.15,86.24,85.96,86.13,144200.0,40.1591,40.2011,40.0705,40.1498,144200.0
2011-08-24 09:30:00,85.5,85.8,85.5,85.78,39200.0,39.8561,39.996,39.8561,39.9866,39200.0
2011-08-24 09:35:00,85.76,85.79,85.48,85.67,13700.0,39.9773,39.9913,39.8468,39.9354,13700.0
2011-08-24 09:40:00,85.63,85.98,85.59,85.93,28500.0,39.9167,40.0799,39.8981,40.0566,28500.0
2011-08-24 09:45:00,85.93,86.0,85.87,85.9,27200.0,40.0566,40.0892,40.0286,40.0426,27200.0
2011-08-24 09:50:00,85.9,85.94,85.83,85.93,36900.0,40.0426,40.0612,40.0099,40.0566,36900.0
2011-08-24 09:55:00,85.93,85.95,85.82,85.95,29800.0,40.0566,40.0659,40.0053,40.0659,29800.0
2011-08-24 10:00:00,85.94,86.0,85.86,85.92,30000.0,40.0612,40.0892,40.0239,40.0519,30000.0
2011-08-24 10:05:00,85.91,86.06,85.83,85.92,46800.0,40.0472,40.1172,40.0099,40.0519,46800.0
2011-08-24 10:10:00,85.92,85.96,85.88,85.89,10400.0,40.0519,40.0705,40.0333,40.0379,10400.0
2011-08-24 10:15:00,85.87,85.92,85.83,85.84,32400.0,40.0286,40.0519,40.0099,40.0146,32400.0
2011-08-24 10:20:00,85.86,85.89,85.76,85.89,98400.0,40.0239,40.0379,39.9773,40.0379,98400.0
2011-08-24 10:25:00,85.89,85.94,85.87,85.89,31400.0,40.0379,40.0612,40.0286,40.0379,31400.0
2011-08-24 10:30:00,85.89,85.92,85.83,85.85,53400.0,40.0379,40.0519,40.0099,40.0193,53400.0
2011-08-24 10:35:00,85.86,85.93,85.84,85.93,23100.0,40.0239,40.0566,40.0146,40.0566,23100.0
2011-08-24 10:40:00,85.89,85.95,85.89,85.9,9900.0,40.0379,40.0659,40.0379,40.0426,9900.0
2011-08-24 10:45:00,85.89,85.89,85.85,85.85,32000.0,40.0379,40.0379,40.0193,40.0193,32000.0
2011-08-24 10:50:00,85.86,85.89,85.77,85.84,168100.0,40.0239,40.0379,39.982,40.0146,168100.0
2011-08-24 10:55:00,85.83,85.83,85.79,85.82,21800.0,40.0099,40.0099,39.9913,40.0053,21800.0
2011-08-24 11:00:00,85.81,85.83,85.78,85.78,13300.0,40.0006,40.0099,39.9866,39.9866,13300.0
2011-08-24 11:05:00,85.79,85.86,85.79,85.85,13900.0,39.9913,40.0239,39.9913,40.0193,13900.0
2011-08-24 11:10:00,85.86,85.88,85.84,85.88,7400.0,40.0239,40.0333,40.0146,40.0333,7400.0
2011-08-24 11:15:00,85.87,85.88,85.83,85.86,26400.0,40.0286,40.0333,40.0099,40.0239,26400.0
2011-08-24 11:20:00,85.87,85.9,85.85,85.9,20800.0,40.0286,40.0426,40.0193,40.0426,20800.0
2011-08-24 11:25:00,85.91,85.99,85.9,85.92,38700.0,40.0472,40.0845,40.0426,40.0519,38700.0
2011-08-24 11:30:00,85.91,85.92,85.85,85.85,32200.0,40.0472,40.0519,40.0193,40.0193,32200.0
2011-08-24 11:35:00,85.85,85.88,85.8,85.86,54700.0,40.0193,40.0333,39.996,40.0239,54700.0
2011-08-24 11:40:00,85.84,85.87,85.79,85.79,20100.0,40.0146,40.0286,39.9913,39.9913,20100.0
2011-08-24 11:45:00,85.79,85.81,85.66,85.68,27600.0,39.9913,40.0006,39.9307,39.94,27600.0
2011-08-24 11:50:00,85.68,85.69,85.56,85.62,20500.0,39.94,39.9447,39.8841,39.9121,20500.0
2011-08-24 11:55:00,85.63,85.68,85.47,85.49,25900.0,39.9167,39.94,39.8421,39.8515,25900.0
2011-08-24 12:00:00,85.5,85.5,85.39,85.41,41500.0,39.8561,39.8561,39.8048,39.8142,41500.0
2011-08-24 12:05:00,85.36,85.4,85.32,85.34,5600.0,39.7909,39.8095,39.7722,39.7815,5600.0
2011-08-24 12:10:00,85.33,85.42,85.33,85.34,13500.0,39.7769,39.8188,39.7769,39.7815,13500.0
2011-08-24 12:15:00,85.37,85.4,85.3,85.31,29500.0,39.7955,39.8095,39.7629,39.7675,29500.0
2011-08-24 12:20:00,85.31,85.35,85.26,85.27,21000.0,39.7675,39.7862,39.7442,39.7489,21000.0
2011-08-24 12:25:00,85.26,85.34,85.26,85.28,39300.0,39.7442,39.7815,39.7442,39.7536,39300.0
2011-08-24 12:30:00,85.29,85.34,85.26,85.31,20700.0,39.7582,39.7815,39.7442,39.7675,20700.0
2011-08-24 12:35:00,85.33,85.36,85.29,85.29,7200.0,39.7769,39.7909,39.7582,39.7582,7200.0
2011-08-24 12:40:00,85.33,85.36,85.32,85.34,1800.0,39.7769,39.7909,39.7722,39.7815,1800.0
2011-08-24 12:45:00,85.33,85.34,85.26,85.26,14600.0,39.7769,39.7815,39.7442,39.7442,14600.0
2011-08-24 12:50:00,85.26,85.28,85.21,85.21,34600.0,39.7442,39.7536,39.7209,39.7209,34600.0
2011-08-24 12:55:00,85.21,85.29,85.19,85.27,11200.0,39.7209,39.7582,39.7116,39.7489,11200.0
2011-08-24 13:00:00,85.26,85.34,85.21,85.32,15100.0,39.7442,39.7815,39.7209,39.7722,15100.0
2011-08-24 13:05:00,85.32,85.33,85.23,85.25,41800.0,39.7722,39.7769,39.7303,39.7396,41800.0
2011-08-24 13:10:00,85.25,85.34,85.24,85.31,57500.0,39.7396,39.7815,39.7349,39.7675,57500.0
2011-08-24 13:15:00,85.32,85.46,85.32,85.45,14200.0,39.7722,39.8375,39.7722,39.8328,14200.0
2011-08-24 13:20:00,85.45,85.47,85.38,85.38,23600.0,39.8328,39.8421,39.8002,39.8002,23600.0
2011-08-24 13:25:00,85.35,85.49,85.25,85.49,35300.0,39.7862,39.8515,39.7396,39.8515,35300.0
2011-08-24 13:30:00,85.5,85.62,85.33,85.39,58000.0,39.8561,39.9121,39.7769,39.8048,58000.0
2011-08-24 13:35:00,85.4,85.53,85.34,85.5,12500.0,39.8095,39.8701,39.7815,39.8561,12500.0
2011-08-24 13:40:00,85.53,85.68,85.46,85.67,28000.0,39.8701,39.94,39.8375,39.9354,28000.0
2011-08-24 13:45:00,85.64,85.75,85.64,85.75,26400.0,39.9214,39.9727,39.9214,39.9727,26400.0
2011-08-24 13:50:00,85.75,85.82,85.68,85.81,23400.0,39.9727,40.0053,39.94,40.0006,23400.0
2011-08-24 13:55:00,85.77,85.82,85.72,85.72,61400.0,39.982,40.0053,39.9587,39.9587,61400.0
2011-08-24 14:00:00,85.71,85.72,85.62,85.63,43900.0,39.954,39.9587,39.9121,39.9167,43900.0
2011-08-24 14:05:00,85.65,85.68,85.55,85.6,31000.0,39.926,39.94,39.8794,39.9027,31000.0
2011-08-24 14:10:00,85.56,85.6,85.53,85.58,3400.0,39.8841,39.9027,39.8701,39.8934,3400.0
2011-08-24 14:15:00,85.56,85.63,85.53,85.56,20700.0,39.8841,39.9167,39.8701,39.8841,20700.0
2011-08-24 14:20:00,85.59,85.59,85.53,85.55,3700.0,39.8981,39.8981,39.8701,39.8794,3700.0
2011-08-24 14:25:00,85.52,85.58,85.38,85.44,26400.0,39.8654,39.8934,39.8002,39.8281,26400.0
2011-08-24 14:30:00,85.42,85.53,85.36,85.45,7500.0,39.8188,39.8701,39.7909,39.8328,7500.0
2011-08-24 14:35:00,85.4,85.41,85.38,85.39,2300.0,39.8095,39.8142,39.8002,39.8048,2300.0
2011-08-24 14:40:00,85.4,85.42,85.39,85.4,3600.0,39.8095,39.8188,39.8048,39.8095,3600.0
2011-08-24 14:45:00,85.4,85.42,85.36,85.36,5100.0,39.8095,39.8188,39.7909,39.7909,5100.0
2011-08-24 14:50:00,85.39,85.39,85.24,85.35,129900.0,39.8048,39.8048,39.7349,39.7862,129900.0
2011-08-24 14:55:00,85.36,85.37,85.3,85.33,32900.0,39.7909,39.7955,39.7629,39.7769,32900.0
2011-08-24 15:00:00,85.33,85.35,85.3,85.33,26600.0,39.7769,39.7862,39.7629,39.7769,26600.0
2011-08-24 15:05:00,85.34,85.5,85.3,85.43,74500.0,39.7815,39.8561,39.7629,39.8235,74500.0
2011-08-24 15:10:00,85.42,85.42,85.34,85.42,18100.0,39.8188,39.8188,39.7815,39.8188,18100.0
2011-08-24 15:15:00,85.4,85.45,85.35,85.39,13300.0,39.8095,39.8328,39.7862,39.8048,13300.0
2011-08-24 15:20:00,85.41,85.52,85.39,85.47,39600.0,39.8142,39.8654,39.8048,39.8421,39600.0
2011-08-24 15:25:00,85.45,85.53,85.45,85.53,32400.0,39.8328,39.8701,39.8328,39.8701,32400.0
2011-08-24 15:30:00,85.55,85.65,85.54,85.61,28400.0,39.8794,39.926,39.8748,39.9074,28400.0
2011-08-24 15:35:00,85.62,85.68,85.61,85.64,16200.0,39.9121,39.94,39.9074,39.9214,16200.0
2011-08-24 15:40:00,85.65,85.81,85.53,85.81,19700.0,39.926,40.0006,39.8701,40.0006,19700.0
2011-08-24 15:45:00,85.81,85.87,85.69,85.8,56400.0,40.0006,40.0286,39.9447,39.996,56400.0
2011-08-24 15:50:00,85.8,85.8,85.73,85.79,73700.0,39.996,39.996,39.9633,39.9913,73700.0
2011-08-24 15:55:00,85.78,85.8,85.66,85.74,107000.0,39.9866,39.996,39.9307,39.968,107000.0
2011-08-25 09:30:00,86.22,86.36,86.13,86.34,154000.0,40.1917,40.257,40.1498,40.2477,154000.0
2011-08-25 09:35:00,86.35,86.46,86.15,86.3,67800.0,40.2523,40.3036,40.1591,40.229,67800.0
2011-08-25 09:40:00,86.3,86.41,86.09,86.21,42100.0,40.229,40.2803,40.1311,40.1871,42100.0
2011-08-25 09:45:00,86.22,86.31,86.18,86.28,24200.0,40.1917,40.2337,40.1731,40.2197,24200.0
2011-08-25 09:50:00,86.27,86.43,86.02,86.05,53700.0,40.2151,40.2896,40.0985,40.1125,53700.0
2011-08-25 09:55:00,86.06,86.14,86.03,86.04,32500.0,40.1172,40.1545,40.1032,40.1078,32500.0
2011-08-25 10:00:00,86.09,86.09,85.78,85.87,137800.0,40.1311,40.1311,39.9866,40.0286,137800.0
2011-08-25 10:05:00,85.86,86.03,85.77,86.03,26100.0,40.0239,40.1032,39.982,40.1032,26100.0
2011-08-25 10:10:00,85.97,86.1,85.89,86.02,34000.0,40.0752,40.1358,40.0379,40.0985,34000.0
2011-08-25 10:15:00,86.03,86.06,85.98,85.99,7700.0,40.1032,40.1172,40.0799,40.0845,7700.0
2011-08-25 10:20:00,85.97,86.01,85.73,85.78,11100.0,40.0752,40.0939,39.9633,39.9866,11100.0
2011-08-25 10:25:00,85.83,85.83,85.63,85.64,11400.0,40.0099,40.0099,39.9167,39.9214,11400.0
2011-08-25 10:30:00,85.63,85.7,85.63,85.66,29900.0,39.9167,39.9493,39.9167,39.9307,29900.0
2011-08-25 10:35:00,85.66,85.66,85.53,85.54,24300.0,39.9307,39.9307,39.8701,39.8748,24300.0
2011-08-25 10:40:00,85.55,85.58,85.43,85.43,14400.0,39.8794,39.8934,39.8235,39.8235,14400.0
2011-08-25 10:45:00,85.49,85.49,85.39,85.41,6100.0,39.8515,39.8515,39.8048,39.8142,6100.0
2011-08-25 10:50:00,85.39,85.44,85.31,85.31,70800.0,39.8048,39.8281,39.7675,39.7675,70800.0
2011-08-25 10:55:00,85.34,85.46,85.31,85.38,24100.0,39.7815,39.8375,39.7675,39.8002,24100.0
2011-08-25 11:00:00,85.38,85.41,85.34,85.38,13700.0,39.8002,39.8142,39.7815,39.8002,13700.0
2011-08-25 11:05:00,85.39,85.39,85.14,85.18,26900.0,39.8048,39.8048,39.6883,39.7069,26900.0
2011-08-25 11:10:00,85.13,85.26,85.13,85.22,16700.0,39.6836,39.7442,39.6836,39.7256,16700.0
2011-08-25 11:15:00,85.24,85.38,85.21,85.23,9700.0,39.7349,39.8002,39.7209,39.7303,9700.0
2011-08-25 11:20:00,85.25,85.39,85.25,85.37,21000.0,39.7396,39.8048,39.7396,39.7955,21000.0
2011-08-25 11:25:00,85.38,85.38,85.31,85.31,4000.0,39.8002,39.8002,39.7675,39.7675,4000.0
2011-08-25 11:30:00,85.32,85.38,85.32,85.36,22000.0,39.7722,39.8002,39.7722,39.7909,22000.0
2011-08-25 11:35:00,85.36,85.37,85.31,85.31,25600.0,39.7909,39.7955,39.7675,39.7675,25600.0
2011-08-25 11:40:00,85.32,85.32,85.26,85.26,6400.0,39.7722,39.7722,39.7442,39.7442,6400.0
2011-08-25 11:45:00,85.24,85.38,85.18,85.31,30500.0,39.7349,39.8002,39.7069,39.7675,30500.0
2011-08-25 11:50:00,85.32,85.38,85.29,85.31,4900.0,39.7722,39.8002,39.7582,39.7675,4900.0
2011-08-25 11:55:00,85.31,85.34,85.27,85.27,5700.0,39.7675,39.7815,39.7489,39.7489,5700.0
2011-08-25 12:00:00,85.32,85.32,85.27,85.27,4800.0,39.7722,39.7722,39.7489,39.7489,4800.0
2011-08-25 12:05:00,85.3,85.3,85.2,85.25,10900.0,39.7629,39.7629,39.7163,39.7396,10900.0
2011-08-25 12:10:00,85.21,85.31,85.21,85.28,3500.0,39.7209,39.7675,39.7209,39.7536,3500.0
2011-08-25 12:15:00,85.28,85.3,85.24,85.24,1400.0,39.7536,39.7629,39.7349,39.7349,1400.0
2011-08-25 12:20:00,85.23,85.24,85.22,85.23,4000.0,39.7303,39.7349,39.7256,39.7303,4000.0
2011-08-25 12:25:00,85.22,85.23,85.22,85.22,2900.0,39.7256,39.7303,39.7256,39.7256,2900.0
2011-08-25 12:30:00,85.23,85.23,85.22,85.22,7000.0,39.7303,39.7303,39.7256,39.7256,7000.0
2011-08-25 12:35:00,85.23,85.28,85.21,85.25,7500.0,39.7303,39.7536,39.7209,39.7396,7500.0
2011-08-25 12:40:00,85.25,85.26,85.18,85.22,98500.0,39.7396,39.7442,39.7069,39.7256,98500.0
2011-08-25 12:45:00,85.22,85.22,85.16,85.17,23500.0,39.7256,39.7256,39.6976,39.7023,23500.0
2011-08-25 12:50:00,85.16,85.21,85.15,85.19,6300.0,39.6976,39.7209,39.693,39.7116,6300.0
2011-08-25 12:55:00,85.18,85.23,85.13,85.22,13600.0,39.7069,39.7303,39.6836,39.7256,13600.0
2011-08-25 13:00:00,85.22,85.31,85.2,85.31,4800.0,39.7256,39.7675,39.7163,39.7675,4800.0
2011-08-25 13:05:00,85.25,85.29,85.23,85.29,12900.0,39.7396,39.7582,39.7303,39.7582,12900.0
2011-08-25 13:10:00,85.24,85.28,85.19,85.25,10200.0,39.7349,39.7536,39.7116,39.7396,10200.0
2011-08-25 13:15:00,85.23,85.3,85.18,85.26,4700.0,39.7303,39.7629,39.7069,39.7442,4700.0
2011-08-25 13:20:00,85.27,85.31,85.24,85.3,6400.0,39.7489,39.7675,39.7349,39.7629,6400.0
2011-08-25 13:25:00,85.28,85.3,85.21,85.22,2700.0,39.7536,39.7629,39.7209,39.7256,2700.0
2011-08-25 13:30:00,85.22,85.25,85.22,85.24,2900.0,39.7256,39.7396,39.7256,39.7349,2900.0
2011-08-25 13:35:00,85.25,85.32,85.23,85.31,4600.0,39.7396,39.7722,39.7303,39.7675,4600.0
2011-08-25 13:40:00,85.35,85.36,85.29,85.3,6700.0,39.7862,39.7909,39.7582,39.7629,6700.0
2011-08-25 13:45:00,85.28,85.34,85.24,85.24,17700.0,39.7536,39.7815,39.7349,39.7349,17700.0
2011-08-25 13:50:00,85.25,85.26,85.23,85.25,4300.0,39.7396,39.7442,39.7303,39.7396,4300.0
2011-08-25 13:55:00,85.26,85.28,85.25,85.25,5600.0,39.7442,39.7536,39.7396,39.7396,5600.0
2011-08-25 14:00:00,85.27,85.28,85.23,85.23,6500.0,39.7489,39.7536,39.7303,39.7303,6500.0
2011-08-25 14:05:00,85.23,85.27,85.23,85.23,21200.0,39.7303,39.7489,39.7303,39.7303,21200.0
2011-08-25 14:10:00,85.23,85.25,85.23,85.23,11100.0,39.7303,39.7396,39.7303,39.7303,11100.0
2011-08-25 14:15:00,85.23,85.37,85.23,85.32,12600.0,39.7303,39.7955,39.7303,39.7722,12600.0
2011-08-25 14:20:00,85.33,85.34,85.19,85.2,13300.0,39.7769,39.7815,39.7116,39.7163,13300.0
2011-08-25 14:25:00,85.2,85.3,85.18,85.21,9900.0,39.7163,39.7629,39.7069,39.7209,9900.0
2011-08-25 14:30:00,85.22,85.25,85.18,85.22,7600.0,39.7256,39.7396,39.7069,39.7256,7600.0
2011-08-25 14:35:00,85.22,85.26,85.18,85.22,6200.0,39.7256,39.7442,39.7069,39.7256,6200.0
2011-08-25 14:40:00,85.23,85.28,85.19,85.26,10400.0,39.7303,39.7536,39.7116,39.7442,10400.0
2011-08-25 14:45:00,85.29,85.34,85.24,85.26,13900.0,39.7582,39.7815,39.7349,39.7442,13900.0
2011-08-25 14:50:00,85.26,85.27,85.21,85.22,8200.0,39.7442,39.7489,39.7209,39.7256,8200.0
2011-08-25 14:55:00,85.23,85.25,85.22,85.25,7000.0,39.7303,39.7396,39.7256,39.7396,7000.0
2011-08-25 15:00:00,85.24,85.28,85.22,85.26,6300.0,39.7349,39.7536,39.7256,39.7442,6300.0
2011-08-25 15:05:00,85.25,85.29,85.25,85.29,10400.0,39.7396,39.7582,39.7396,39.7582,10400.0
2011-08-25 15:10:00,85.28,85.31,85.25,85.31,17600.0,39.7536,39.7675,39.7396,39.7675,17600.0
2011-08-25 15:15:00,85.31,85.37,85.25,85.31,22900.0,39.7675,39.7955,39.7396,39.7675,22900.0
2011-08-25 15:20:00,85.31,85.39,85.28,85.31,20700.0,39.7675,39.8048,39.7536,39.7675,20700.0
2011-08-25 15:25:00,85.31,85.32,85.2,85.2,8700.0,39.7675,39.7722,39.7163,39.7163,8700.0
2011-08-25 15:30:00,85.19,85.29,85.18,85.27,17100.0,39.7116,39.7582,39.7069,39.7489,17100.0
2011-08-25 15:35:00,85.26,85.3,85.23,85.27,22000.0,39.7442,39.7629,39.7303,39.7489,22000.0
2011-08-25 15:40:00,85.27,85.28,85.06,85.06,58600.0,39.7489,39.7536,39.651,39.651,58600.0
2011-08-25 15:45:00,85.06,85.09,85.0,85.01,16100.0,39.651,39.665,39.623,39.6277,16100.0
2011-08-25 15:50:00,85.02,85.06,85.01,85.04,19100.0,39.6324,39.651,39.6277,39.6417,19100.0
2011-08-25 15:55:00,85.04,85.08,85.02,85.02,30400.0,39.6417,39.6603,39.6324,39.6324,30400.0
2011-08-26 09:30:00,85.05,85.44,85.0,85.01,29500.0,39.6463,39.8281,39.623,39.6277,29500.0
2011-08-26 09:35:00,85.01,85.06,84.92,84.96,9700.0,39.6277,39.651,39.5857,39.6044,9700.0
2011-08-26 09:40:00,84.93,85.07,84.83,84.84,16000.0,39.5904,39.6557,39.5438,39.5485,16000.0
2011-08-26 09:45:00,84.85,84.88,84.69,84.83,43900.0,39.5531,39.5671,39.4785,39.5438,43900.0
2011-08-26 09:50:00,84.83,84.83,84.55,84.61,26100.0,39.5438,39.5438,39.4133,39.4412,26100.0
2011-08-26 09:55:00,84.61,84.78,84.59,84.78,30000.0,39.4412,39.5205,39.4319,39.5205,30000.0
2011-08-26 10:00:00,84.78,84.78,84.3,84.43,43500.0,39.5205,39.5205,39.2967,39.3573,43500.0
2011-08-26 10:05:00,84.41,84.48,84.33,84.42,17000.0,39.348,39.3806,39.3107,39.3527,17000.0
2011-08-26 10:10:00,84.41,84.52,84.4,84.48,15100.0,39.348,39.3993,39.3433,39.3806,15100.0
2011-08-26 10:15:00,84.49,84.98,84.49,84.81,29000.0,39.3853,39.6137,39.3853,39.5345,29000.0
2011-08-26 10:20:00,84.82,85.12,84.82,85.03,25100.0,39.5391,39.679,39.5391,39.637,25100.0
2011-08-26 10:25:00,85.03,85.3,84.85,84.92,22500.0,39.637,39.7629,39.5531,39.5857,22500.0
2011-08-26 10:30:00,84.91,84.92,84.79,84.79,19000.0,39.5811,39.5857,39.5251,39.5251,19000.0
2011-08-26 10:35:00,84.8,84.99,84.79,84.98,14500.0,39.5298,39.6184,39.5251,39.6137,14500.0
2011-08-26 10:40:00,84.96,85.11,84.9,85.11,7400.0,39.6044,39.6743,39.5764,39.6743,7400.0
2011-08-26 10:45:00,85.1,85.3,85.1,85.18,24800.0,39.6697,39.7629,39.6697,39.7069,24800.0
2011-08-26 10:50:00,85.15,85.23,85.1,85.17,28500.0,39.693,39.7303,39.6697,39.7023,28500.0
2011-08-26 10:55:00,85.13,85.2,85.09,85.12,36800.0,39.6836,39.7163,39.665,39.679,36800.0
2011-08-26 11:00:00,85.1,85.25,85.06,85.17,16700.0,39.6697,39.7396,39.651,39.7023,16700.0
2011-08-26 11:05:00,85.19,85.32,85.17,85.32,22500.0,39.7116,39.7722,39.7023,39.7722,22500.0
2011-08-26 11:10:00,85.3,85.42,85.27,85.41,16900.0,39.7629,39.8188,39.7489,39.8142,16900.0
2011-08-26 11:15:00,85.37,85.43,85.32,85.32,17700.0,39.7955,39.8235,39.7722,39.7722,17700.0
2011-08-26 11:20:00,85.33,85.38,85.32,85.35,67900.0,39.7769,39.8002,39.7722,39.7862,67900.0
2011-08-26 11:25:00,85.34,85.39,85.3,85.33,46000.0,39.7815,39.8048,39.7629,39.7769,46000.0
2011-08-26 11:30:00,85.33,85.35,85.32,85.35,7000.0,39.7769,39.7862,39.7722,39.7862,7000.0
2011-08-26 11:35:00,85.35,85.36,85.32,85.34,19200.0,39.7862,39.7909,39.7722,39.7815,19200.0
2011-08-26 11:40:00,85.34,85.4,85.33,85.38,16100.0,39.7815,39.8095,39.7769,39.8002,16100.0
2011-08-26 11:45:00,85.38,85.47,85.32,85.47,64000.0,39.8002,39.8421,39.7722,39.8421,64000.0
2011-08-26 11:50:00,85.46,85.5,85.45,85.45,44000.0,39.8375,39.8561,39.8328,39.8328,44000.0
2011-08-26 11:55:00,85.45,85.55,85.45,85.53,51200.0,39.8328,39.8794,39.8328,39.8701,51200.0
2011-08-26 12:00:00,85.53,85.69,85.53,85.69,26400.0,39.8701,39.9447,39.8701,39.9447,26400.0
2011-08-26 12:05:00,85.71,85.81,85.65,85.74,34000.0,39.954,40.0006,39.926,39.968,34000.0
2011-08-26 12:10:00,85.8,85.89,85.74,85.76,4800.0,39.996,40.0379,39.968,39.9773,4800.0
2011-08-26 12:15:00,85.77,85.82,85.77,85.78,8500.0,39.982,40.0053,39.982,39.9866,8500.0
2011-08-26 12:20:00,85.79,85.88,85.79,85.84,9300.0,39.9913,40.0333,39.9913,40.0146,9300.0
2011-08-26 12:25:00,85.84,85.89,85.81,85.88,7100.0,40.0146,40.0379,40.0006,40.0333,7100.0
2011-08-26 12:30:00,85.89,85.92,85.87,85.87,27200.0,40.0379,40.0519,40.0286,40.0286,27200.0
2011-08-26 12:35:00,85.85,85.88,85.8,85.8,7800.0,40.0193,40.0333,39.996,39.996,7800.0
2011-08-26 12:40:00,85.8,85.82,85.73,85.8,7100.0,39.996,40.0053,39.9633,39.996,7100.0
2011-08-26 12:45:00,85.77,85.82,85.76,85.79,5700.0,39.982,40.0053,39.9773,39.9913,5700.0
2011-08-26 12:50:00,85.76,85.8,85.75,85.79,4900.0,39.9773,39.996,39.9727,39.9913,4900.0
2011-08-26 12:55:00,85.8,85.8,85.71,85.74,12700.0,39.996,39.996,39.954,39.968,12700.0
2011-08-26 13:00:00,85.74,85.74,85.65,85.7,11000.0,39.968,39.968,39.926,39.9493,11000.0
2011-08-26 13:05:00,85.7,85.75,85.7,85.72,9300.0,39.9493,39.9727,39.9493,39.9587,9300.0
2011-08-26 13:10:00,85.74,85.76,85.68,85.71,24800.0,39.968,39.9773,39.94,39.954,24800.0
2011-08-26 13:15:00,85.72,85.76,85.71,85.74,13800.0,39.9587,39.9773,39.954,39.968,13800.0
2011-08-26 13:20:00,85.75,85.75,85.65,85.65,8700.0,39.9727,39.9727,39.926,39.926,8700.0
2011-08-26 13:25:00,85.67,85.73,85.66,85.7,5400.0,39.9354,39.9633,39.9307,39.9493,5400.0
2011-08-26 13:30:00,85.71,85.75,85.67,85.74,12400.0,39.954,39.9727,39.9354,39.968,12400.0
2011-08-26 13:35:00,85.72,85.77,85.72,85.75,14600.0,39.9587,39.982,39.9587,39.9727,14600.0
2011-08-26 13:40:00,85.75,85.77,85.75,85.77,5400.0,39.9727,39.982,39.9727,39.982,5400.0
2011-08-26 13:45:00,85.76,85.76,85.75,85.75,16900.0,39.9773,39.9773,39.9727,39.9727,16900.0
2011-08-26 13:50:00,85.75,85.77,85.75,85.77,13100.0,39.9727,39.982,39.9727,39.982,13100.0
2011-08-26 13:55:00,85.77,85.77,85.76,85.76,700.0,39.982,39.982,39.9773,39.9773,700.0
2011-08-26 14:00:00,85.77,85.79,85.75,85.79,11500.0,39.982,39.9913,39.9727,39.9913,11500.0
2011-08-26 14:05:00,85.79,85.84,85.77,85.82,12000.0,39.9913,40.0146,39.982,40.0053,12000.0
2011-08-26 14:10:00,85.79,85.83,85.78,85.81,8700.0,39.9913,40.0099,39.9866,40.0006,8700.0
2011-08-26 14:15:00,85.79,85.82,85.77,85.78,4200.0,39.9913,40.0053,39.982,39.9866,4200.0
2011-08-26 14:20:00,85.77,85.79,85.76,85.78,2500.0,39.982,39.9913,39.9773,39.9866,2500.0
2011-08-26 14:25:00,85.75,85.78,85.75,85.78,6700.0,39.9727,39.9866,39.9727,39.9866,6700.0
2011-08-26 14:30:00,85.78,85.81,85.77,85.79,31800.0,39.9866,40.0006,39.982,39.9913,31800.0
2011-08-26 14:35:00,85.8,85.81,85.75,85.75,6100.0,39.996,40.0006,39.9727,39.9727,6100.0
2011-08-26 14:40:00,85.78,85.82,85.78,85.82,7000.0,39.9866,40.0053,39.9866,40.0053,7000.0
2011-08-26 14:45:00,85.81,85.86,85.8,85.83,8200.0,40.0006,40.0239,39.996,40.0099,8200.0
2011-08-26 14:50:00,85.83,85.86,85.82,85.84,8000.0,40.0099,40.0239,40.0053,40.0146,8000.0
2011-08-26 14:55:00,85.82,85.85,85.81,85.84,7100.0,40.0053,40.0193,40.0006,40.0146,7100.0
2011-08-26 15:00:00,85.84,85.91,85.84,85.91,53800.0,40.0146,40.0472,40.0146,40.0472,53800.0
2011-08-26 15:05:00,85.89,85.9,85.82,85.87,54400.0,40.0379,40.0426,40.0053,40.0286,54400.0
2011-08-26 15:10:00,85.85,85.87,85.82,85.86,11400.0,40.0193,40.0286,40.0053,40.0239,11400.0
2011-08-26 15:15:00,85.86,85.9,85.79,85.79,21800.0,40.0239,40.0426,39.9913,39.9913,21800.0
2011-08-26 15:20:00,85.84,85.87,85.81,85.81,5200.0,40.0146,40.0286,40.0006,40.0006,5200.0
2011-08-26 15:25:00,85.78,85.79,85.72,85.75,15800.0,39.9866,39.9913,39.9587,39.9727,15800.0
2011-08-26 15:30:00,85.79,85.87,85.78,85.87,8800.0,39.9913,40.0286,39.9866,40.0286,8800.0
2011-08-26 15:35:00,85.88,85.95,85.86,85.95,16300.0,40.0333,40.0659,40.0239,40.0659,16300.0
2011-08-26 15:40:00,85.95,86.05,85.88,85.92,26500.0,40.0659,40.1125,40.0333,40.0519,26500.0
2011-08-26 15:45:00,85.93,86.04,85.9,85.98,22300.0,40.0566,40.1078,40.0426,40.0799,22300.0
2011-08-26 15:50:00,85.98,85.98,85.85,85.97,13700.0,40.0799,40.0799,40.0193,40.0752,13700.0
2011-08-26 15:55:00,85.97,85.99,85.88,85.88,24800.0,40.0752,40.0845,40.0333,40.0333,24800.0
2011-08-29 09:30:00,86.3,86.47,86.18,86.27,36000.0,40.229,40.3083,40.1731,40.2151,36000.0
2011-08-29 09:35:00,86.26,86.27,86.23,86.27,17200.0,40.2104,40.2151,40.1964,40.2151,17200.0
2011-08-29 09:40:00,86.27,86.27,86.26,86.27,27000.0,40.2151,40.2151,40.2104,40.2151,27000.0
2011-08-29 09:45:00,86.27,86.27,86.26,86.27,23700.0,40.2151,40.2151,40.2104,40.2151,23700.0
2011-08-29 09:50:00,86.27,86.27,86.26,86.27,28400.0,40.2151,40.2151,40.2104,40.2151,28400.0
2011-08-29 09:55:00,86.27,86.39,86.25,86.39,189800.0,40.2151,40.271,40.2057,40.271,189800.0
2011-08-29 10:00:00,86.36,86.4,86.3,86.33,16700.0,40.257,40.2757,40.229,40.243,16700.0
2011-08-29 10:05:00,86.35,86.4,86.32,86.39,8100.0,40.2523,40.2757,40.2384,40.271,8100.0
2011-08-29 10:10:00,86.4,86.44,86.36,86.44,23900.0,40.2757,40.2943,40.257,40.2943,23900.0
2011-08-29 10:15:00,86.43,86.47,86.41,86.45,16900.0,40.2896,40.3083,40.2803,40.299,16900.0
2011-08-29 10:20:00,86.45,86.47,86.44,86.46,6600.0,40.299,40.3083,40.2943,40.3036,6600.0
2011-08-29 10:25:00,86.46,86.47,86.45,86.47,18800.0,40.3036,40.3083,40.299,40.3083,18800.0
2011-08-29 10:30:00,86.47,86.47,86.42,86.44,8300.0,40.3083,40.3083,40.285,40.2943,8300.0
2011-08-29 10:35:00,86.45,86.48,86.45,86.47,12000.0,40.299,40.3129,40.299,40.3083,12000.0
2011-08-29 10:40:00,86.48,86.5,86.47,86.47,28400.0,40.3129,40.3223,40.3083,40.3083,28400.0
2011-08-29 10:45:00,86.48,86.49,86.47,86.47,2600.0,40.3129,40.3176,40.3083,40.3083,2600.0
2011-08-29 10:50:00,86.48,86.49,86.47,86.49,5000.0,40.3129,40.3176,40.3083,40.3176,5000.0
2011-08-29 10:55:00,86.48,86.48,86.45,86.48,4900.0,40.3129,40.3129,40.299,40.3129,4900.0
2011-08-29 11:00:00,86.46,86.46,86.41,86.44,9400.0,40.3036,40.3036,40.2803,40.2943,9400.0
2011-08-29 11:05:00,86.45,86.45,86.41,86.44,14900.0,40.299,40.299,40.2803,40.2943,14900.0
2011-08-29 11:10:00,86.45,86.49,86.45,86.48,16600.0,40.299,40.3176,40.299,40.3129,16600.0
2011-08-29 11:15:00,86.49,86.49,86.4,86.44,5600.0,40.3176,40.3176,40.2757,40.2943,5600.0
2011-08-29 11:20:00,86.43,86.47,86.41,86.45,16800.0,40.2896,40.3083,40.2803,40.299,16800.0
2011-08-29 11:25:00,86.44,86.47,86.39,86.42,11300.0,40.2943,40.3083,40.271,40.285,11300.0
2011-08-29 11:30:00,86.42,86.48,86.41,86.48,6400.0,40.285,40.3129,40.2803,40.3129,6400.0
2011-08-29 11:35:00,86.47,86.51,86.47,86.51,6000.0,40.3083,40.3269,40.3083,40.3269,6000.0
2011-08-29 11:40:00,86.51,86.51,86.51,86.51,1100.0,40.3269,40.3269,40.3269,40.3269,1100.0
2011-08-29 11:45:00,86.51,86.51,86.5,86.5,6700.0,40.3269,40.3269,40.3223,40.3223,6700.0
2011-08-29 11:50:00,86.49,86.53,86.47,86.51,15400.0,40.3176,40.3363,40.3083,40.3269,15400.0
2011-08-29 11:55:00,86.52,86.54,86.52,86.53,7800.0,40.3316,40.3409,40.3316,40.3363,7800.0
2011-08-29 12:00:00,86.52,86.54,86.52,86.54,5800.0,40.3316,40.3409,40.3316,40.3409,5800.0
2011-08-29 12:05:00,86.54,86.54,86.5,86.51,7400.0,40.3409,40.3409,40.3223,40.3269,7400.0
2011-08-29 12:10:00,86.51,86.52,86.51,86.51,8300.0,40.3269,40.3316,40.3269,40.3269,8300.0
2011-08-29 12:15:00,86.51,86.54,86.51,86.51,6700.0,40.3269,40.3409,40.3269,40.3269,6700.0
2011-08-29 12:20:00,86.51,86.57,86.51,86.57,5200.0,40.3269,40.3549,40.3269,40.3549,5200.0
2011-08-29 12:25:00,86.58,86.61,86.53,86.54,34600.0,40.3596,40.3735,40.3363,40.3409,34600.0
2011-08-29 12:30:00,86.56,86.58,86.55,86.58,1800.0,40.3502,40.3596,40.3456,40.3596,1800.0
2011-08-29 12:35:00,86.6,86.63,86.58,86.59,5300.0,40.3689,40.3829,40.3596,40.3642,5300.0
2011-08-29 12:40:00,86.6,86.64,86.6,86.64,3500.0,40.3689,40.3875,40.3689,40.3875,3500.0
2011-08-29 12:45:00,86.64,86.7,86.64,86.68,14900.0,40.3875,40.4155,40.3875,40.4062,14900.0
2011-08-29 12:50:00,86.67,86.7,86.64,86.7,19800.0,40.4015,40.4155,40.3875,40.4155,19800.0
2011-08-29 12:55:00,86.68,86.72,86.65,86.66,6500.0,40.4062,40.4248,40.3922,40.3969,6500.0
2011-08-29 13:00:00,86.67,86.69,86.63,86.65,5100.0,40.4015,40.4108,40.3829,40.3922,5100.0
2011-08-29 13:05:00,86.64,86.71,86.64,86.69,5300.0,40.3875,40.4202,40.3875,40.4108,5300.0
2011-08-29 13:10:00,86.71,86.78,86.68,86.78,7800.0,40.4202,40.4528,40.4062,40.4528,7800.0
2011-08-29 13:15:00,86.77,86.8,86.75,86.76,6700.0,40.4481,40.4621,40.4388,40.4435,6700.0
2011-08-29 13:20:00,86.78,86.82,86.77,86.82,10400.0,40.4528,40.4714,40.4481,40.4714,10400.0
2011-08-29 13:25:00,86.78,86.85,86.76,86.81,20700.0,40.4528,40.4854,40.4435,40.4668,20700.0
2011-08-29 13:30:00,86.84,86.84,86.81,86.83,6400.0,40.4808,40.4808,40.4668,40.4761,6400.0
2011-08-29 13:35:00,86.82,86.85,86.79,86.8,9400.0,40.4714,40.4854,40.4575,40.4621,9400.0
2011-08-29 13:40:00,86.79,86.79,86.74,86.75,17600.0,40.4575,40.4575,40.4341,40.4388,17600.0
2011-08-29 13:45:00,86.75,86.75,86.73,86.75,12000.0,40.4388,40.4388,40.4295,40.4388,12000.0
2011-08-29 13:50:00,86.74,86.75,86.73,86.75,9700.0,40.4341,40.4388,40.4295,40.4388,9700.0
2011-08-29 13:55:00,86.74,86.75,86.67,86.7,49900.0,40.4341,40.4388,40.4015,40.4155,49900.0
2011-08-29 14:00:00,86.69,86.75,86.69,86.75,18100.0,40.4108,40.4388,40.4108,40.4388,18100.0
2011-08-29 14:05:00,86.77,86.77,86.73,86.75,19600.0,40.4481,40.4481,40.4295,40.4388,19600.0
2011-08-29 14:10:00,86.75,86.85,86.72,86.78,187600.0,40.4388,40.4854,40.4248,40.4528,187600.0
2011-08-29 14:15:00,86.77,86.78,86.74,86.75,18200.0,40.4481,40.4528,40.4341,40.4388,18200.0
2011-08-29 14:20:00,86.76,86.76,86.66,86.69,13400.0,40.4435,40.4435,40.3969,40.4108,13400.0
2011-08-29 14:25:00,86.71,86.76,86.71,86.73,14900.0,40.4202,40.4435,40.4202,40.4295,14900.0
2011-08-29 14:30:00,86.73,86.76,86.73,86.75,8600.0,40.4295,40.4435,40.4295,40.4388,8600.0
2011-08-29 14:35:00,86.76,86.81,86.76,86.8,15300.0,40.4435,40.4668,40.4435,40.4621,15300.0
2011-08-29 14:40:00,86.8,86.84,86.79,86.83,20600.0,40.4621,40.4808,40.4575,40.4761,20600.0
2011-08-29 14:45:00,86.84,86.85,86.77,86.84,220900.0,40.4808,40.4854,40.4481,40.4808,220900.0
2011-08-29 14:50:00,86.84,86.84,86.73,86.74,28000.0,40.4808,40.4808,40.4295,40.4341,28000.0
2011-08-29 14:55:00,86.73,86.74,86.66,86.67,27700.0,40.4295,40.4341,40.3969,40.4015,27700.0
2011-08-29 15:00:00,86.67,86.7,86.62,86.7,18500.0,40.4015,40.4155,40.3782,40.4155,18500.0
2011-08-29 15:05:00,86.69,86.72,86.66,86.66,16800.0,40.4108,40.4248,40.3969,40.3969,16800.0
2011-08-29 15:10:00,86.63,86.69,86.63,86.69,11400.0,40.3829,40.4108,40.3829,40.4108,11400.0
2011-08-29 15:15:00,86.69,86.71,86.65,86.66,28700.0,40.4108,40.4202,40.3922,40.3969,28700.0
2011-08-29 15:20:00,86.65,86.72,86.65,86.7,19800.0,40.3922,40.4248,40.3922,40.4155,19800.0
2011-08-29 15:25:00,86.68,86.72,86.68,86.69,15600.0,40.4062,40.4248,40.4062,40.4108,15600.0
2011-08-29 15:30:00,86.68,86.71,86.68,86.71,36600.0,40.4062,40.4202,40.4062,40.4202,36600.0
2011-08-29 15:35:00,86.71,86.75,86.67,86.72,66300.0,40.4202,40.4388,40.4015,40.4248,66300.0
2011-08-29 15:40:00,86.71,86.74,86.71,86.72,16800.0,40.4202,40.4341,40.4202,40.4248,16800.0
2011-08-29 15:45:00,86.73,86.73,86.71,86.72,23300.0,40.4295,40.4295,40.4202,40.4248,23300.0
2011-08-29 15:50:00,86.72,86.75,86.7,86.71,27000.0,40.4248,40.4388,40.4155,40.4202,27000.0
2011-08-29 15:55:00,86.71,86.76,86.68,86.73,59000.0,40.4202,40.4435,40.4062,40.4295,59000.0
2011-08-30 09:30:00,86.5,86.69,86.5,86.58,45800.0,40.3223,40.4108,40.3223,40.3596,45800.0
2011-08-30 09:35:00,86.59,86.73,86.59,86.7,84100.0,40.3642,40.4295,40.3642,40.4155,84100.0
2011-08-30 09:40:00,86.69,86.75,86.69,86.71,25200.0,40.4108,40.4388,40.4108,40.4202,25200.0
2011-08-30 09:45:00,86.72,86.79,86.7,86.75,24400.0,40.4248,40.4575,40.4155,40.4388,24400.0
2011-08-30 09:50:00,86.75,86.75,86.58,86.61,49100.0,40.4388,40.4388,40.3596,40.3735,49100.0
2011-08-30 09:55:00,86.61,86.68,86.55,86.59,23400.0,40.3735,40.4062,40.3456,40.3642,23400.0
2011-08-30 10:00:00,86.58,86.58,86.49,86.51,103400.0,40.3596,40.3596,40.3176,40.3269,103400.0
2011-08-30 10:05:00,86.51,86.68,86.51,86.68,31700.0,40.3269,40.4062,40.3269,40.4062,31700.0
2011-08-30 10:10:00,86.67,86.74,86.65,86.72,11900.0,40.4015,40.4341,40.3922,40.4248,11900.0
2011-08-30 10:15:00,86.71,86.73,86.7,86.7,13800.0,40.4202,40.4295,40.4155,40.4155,13800.0
2011-08-30 10:20:00,86.7,86.73,86.7,86.71,8200.0,40.4155,40.4295,40.4155,40.4202,8200.0
2011-08-30 10:25:00,86.72,86.77,86.71,86.75,28500.0,40.4248,40.4481,40.4202,40.4388,28500.0
2011-08-30 10:30:00,86.73,86.77,86.72,86.77,20100.0,40.4295,40.4481,40.4248,40.4481,20100.0
2011-08-30 10:35:00,86.77,86.81,86.72,86.76,14000.0,40.4481,40.4668,40.4248,40.4435,14000.0
2011-08-30 10:40:00,86.76,86.76,86.66,86.7,11100.0,40.4435,40.4435,40.3969,40.4155,11100.0
2011-08-30 10:45:00,86.71,86.75,86.67,86.67,13700.0,40.4202,40.4388,40.4015,40.4015,13700.0
2011-08-30 10:50:00,86.67,86.73,86.65,86.68,8200.0,40.4015,40.4295,40.3922,40.4062,8200.0
2011-08-30 10:55:00,86.67,86.7,86.65,86.7,10300.0,40.4015,40.4155,40.3922,40.4155,10300.0
2011-08-30 11:00:00,86.7,86.7,86.66,86.69,9800.0,40.4155,40.4155,40.3969,40.4108,9800.0
2011-08-30 11:05:00,86.69,86.79,86.69,86.78,31100.0,40.4108,40.4575,40.4108,40.4528,31100.0
2011-08-30 11:10:00,86.78,86.83,86.75,86.83,41900.0,40.4528,40.4761,40.4388,40.4761,41900.0
2011-08-30 11:15:00,86.82,86.82,86.8,86.81,2700.0,40.4714,40.4714,40.4621,40.4668,2700.0
2011-08-30 11:20:00,86.81,86.81,86.77,86.78,4100.0,40.4668,40.4668,40.4481,40.4528,4100.0
2011-08-30 11:25:00,86.78,86.86,86.78,86.86,11100.0,40.4528,40.4901,40.4528,40.4901,11100.0
2011-08-30 11:30:00,86.84,86.9,86.84,86.89,16000.0,40.4808,40.5087,40.4808,40.5041,16000.0
2011-08-30 11:35:00,86.9,86.9,86.86,86.9,10600.0,40.5087,40.5087,40.4901,40.5087,10600.0
2011-08-30 11:40:00,86.9,86.9,86.89,86.9,7200.0,40.5087,40.5087,40.5041,40.5087,7200.0
2011-08-30 11:45:00,86.9,86.9,86.89,86.9,26700.0,40.5087,40.5087,40.5041,40.5087,26700.0
2011-08-30 11:50:00,86.9,86.93,86.9,86.93,32100.0,40.5087,40.5227,40.5087,40.5227,32100.0
2011-08-30 11:55:00,86.93,86.94,86.91,86.91,27900.0,40.5227,40.5274,40.5134,40.5134,27900.0
2011-08-30 12:00:00,86.93,86.94,86.86,86.89,9000.0,40.5227,40.5274,40.4901,40.5041,9000.0
2011-08-30 12:05:00,86.89,86.9,86.88,86.89,24000.0,40.5041,40.5087,40.4994,40.5041,24000.0
2011-08-30 12:10:00,86.9,86.93,86.9,86.92,13400.0,40.5087,40.5227,40.5087,40.5181,13400.0
2011-08-30 12:15:00,86.93,86.93,86.92,86.92,11700.0,40.5227,40.5227,40.5181,40.5181,11700.0
2011-08-30 12:20:00,86.92,86.93,86.92,86.92,18100.0,40.5181,40.5227,40.5181,40.5181,18100.0
2011-08-30 12:25:00,86.92,86.93,86.92,86.93,7000.0,40.5181,40.5227,40.5181,40.5227,7000.0
2011-08-30 12:30:00,86.92,86.93,86.92,86.93,30800.0,40.5181,40.5227,40.5181,40.5227,30800.0
2011-08-30 12:35:00,86.93,86.93,86.86,86.88,14100.0,40.5227,40.5227,40.4901,40.4994,14100.0
2011-08-30 12:40:00,86.87,86.89,86.78,86.78,21300.0,40.4947,40.5041,40.4528,40.4528,21300.0
2011-08-30 12:45:00,86.78,86.82,86.78,86.8,8600.0,40.4528,40.4714,40.4528,40.4621,8600.0
2011-08-30 12:50:00,86.8,86.81,86.79,86.81,6800.0,40.4621,40.4668,40.4575,40.4668,6800.0
2011-08-30 12:55:00,86.8,86.81,86.77,86.78,11900.0,40.4621,40.4668,40.4481,40.4528,11900.0
2011-08-30 13:00:00,86.79,86.83,86.77,86.78,17700.0,40.4575,40.4761,40.4481,40.4528,17700.0
2011-08-30 13:05:00,86.78,86.79,86.77,86.79,7000.0,40.4528,40.4575,40.4481,40.4575,7000.0
2011-08-30 13:10:00,86.78,86.83,86.78,86.81,5200.0,40.4528,40.4761,40.4528,40.4668,5200.0
2011-08-30 13:15:00,86.81,86.81,86.8,86.8,6300.0,40.4668,40.4668,40.4621,40.4621,6300.0
2011-08-30 13:20:00,86.81,86.84,86.8,86.82,7500.0,40.4668,40.4808,40.4621,40.4714,7500.0
2011-08-30 13:25:00,86.82,86.83,86.81,86.82,9300.0,40.4714,40.4761,40.4668,40.4714,9300.0
2011-08-30 13:30:00,86.81,86.82,86.76,86.77,19300.0,40.4668,40.4714,40.4435,40.4481,19300.0
2011-08-30 13:35:00,86.77,86.77,86.75,86.77,8100.0,40.4481,40.4481,40.4388,40.4481,8100.0
2011-08-30 13:40:00,86.76,86.77,86.73,86.74,6200.0,40.4435,40.4481,40.4295,40.4341,6200.0
2011-08-30 13:45:00,86.75,86.79,86.74,86.77,11000.0,40.4388,40.4575,40.4341,40.4481,11000.0
2011-08-30 13:50:00,86.77,86.78,86.74,86.75,5400.0,40.4481,40.4528,40.4341,40.4388,5400.0
2011-08-30 13:55:00,86.77,86.81,86.75,86.77,17700.0,40.4481,40.4668,40.4388,40.4481,17700.0
2011-08-30 14:00:00,86.77,86.89,86.72,86.73,25700.0,40.4481,40.5041,40.4248,40.4295,25700.0
2011-08-30 14:05:00,86.76,86.81,86.73,86.79,11500.0,40.4435,40.4668,40.4295,40.4575,11500.0
2011-08-30 14:10:00,86.78,86.88,86.77,86.82,15300.0,40.4528,40.4994,40.4481,40.4714,15300.0
2011-08-30 14:15:00,86.81,86.81,86.75,86.76,16100.0,40.4668,40.4668,40.4388,40.4435,16100.0
2011-08-30 14:20:00,86.75,86.77,86.75,86.77,8900.0,40.4388,40.4481,40.4388,40.4481,8900.0
2011-08-30 14:25:00,86.76,86.77,86.72,86.75,29200.0,40.4435,40.4481,40.4248,40.4388,29200.0
2011-08-30 14:30:00,86.75,86.78,86.73,86.78,8900.0,40.4388,40.4528,40.4295,40.4528,8900.0
2011-08-30 14:35:00,86.78,86.83,86.77,86.79,39500.0,40.4528,40.4761,40.4481,40.4575,39500.0
2011-08-30 14:40:00,86.79,86.82,86.77,86.81,13200.0,40.4575,40.4714,40.4481,40.4668,13200.0
2011-08-30 14:45:00,86.81,86.83,86.78,86.79,11200.0,40.4668,40.4761,40.4528,40.4575,11200.0
2011-08-30 14:50:00,86.79,86.82,86.75,86.77,36000.0,40.4575,40.4714,40.4388,40.4481,36000.0
2011-08-30 14:55:00,86.76,86.82,86.76,86.82,7900.0,40.4435,40.4714,40.4435,40.4714,7900.0
2011-08-30 15:00:00,86.82,86.84,86.78,86.82,5900.0,40.4714,40.4808,40.4528,40.4714,5900.0
2011-08-30 15:05:00,86.83,86.86,86.81,86.86,10000.0,40.4761,40.4901,40.4668,40.4901,10000.0
2011-08-30 15:10:00,86.85,86.85,86.79,86.83,22000.0,40.4854,40.4854,40.4575,40.4761,22000.0
2011-08-30 15:15:00,86.82,86.84,86.82,86.83,8200.0,40.4714,40.4808,40.4714,40.4761,8200.0
2011-08-30 15:20:00,86.82,86.83,86.81,86.82,3500.0,40.4714,40.4761,40.4668,40.4714,3500.0
2011-08-30 15:25:00,86.82,86.86,86.8,86.85,18800.0,40.4714,40.4901,40.4621,40.4854,18800.0
2011-08-30 15:30:00,86.86,86.9,86.86,86.9,15600.0,40.4901,40.5087,40.4901,40.5087,15600.0
2011-08-30 15:35:00,86.9,86.95,86.9,86.9,53100.0,40.5087,40.532,40.5087,40.5087,53100.0
2011-08-30 15:40:00,86.9,86.94,86.89,86.91,108900.0,40.5087,40.5274,40.5041,40.5134,108900.0
2011-08-30 15:45:00,86.91,86.91,86.88,86.89,43200.0,40.5134,40.5134,40.4994,40.5041,43200.0
2011-08-30 15:50:00,86.89,86.9,86.89,86.9,31100.0,40.5041,40.5087,40.5041,40.5087,31100.0
2011-08-30 15:55:00,86.9,86.96,86.86,86.9,90000.0,40.5087,40.5367,40.4901,40.5087,90000.0
2011-08-31 09:30:00,87.79,87.93,87.57,87.86,72400.0,40.9236,40.9889,40.8211,40.9562,72400.0
2011-08-31 09:35:00,87.81,87.89,87.64,87.69,28600.0,40.9329,40.9702,40.8537,40.877,28600.0
2011-08-31 09:40:00,87.65,87.79,87.62,87.75,49500.0,40.8583,40.9236,40.8444,40.905,49500.0
2011-08-31 09:45:00,87.78,87.79,87.72,87.78,26800.0,40.9189,40.9236,40.891,40.9189,26800.0
2011-08-31 09:50:00,87.79,87.91,87.78,87.91,290400.0,40.9236,40.9795,40.9189,40.9795,290400.0
2011-08-31 09:55:00,87.9,87.95,87.87,87.94,25000.0,40.9749,40.9982,40.9609,40.9935,25000.0
2011-08-31 10:00:00,87.87,87.97,87.87,87.93,37900.0,40.9609,41.0075,40.9609,40.9889,37900.0
2011-08-31 10:05:00,87.94,87.95,87.86,87.89,19300.0,40.9935,40.9982,40.9562,40.9702,19300.0
2011-08-31 10:10:00,87.88,87.93,87.85,87.92,57000.0,40.9656,40.9889,40.9516,40.9842,57000.0
2011-08-31 10:15:00,87.92,87.99,87.9,87.97,8600.0,40.9842,41.0168,40.9749,41.0075,8600.0
2011-08-31 10:20:00,87.95,87.98,87.93,87.94,7000.0,40.9982,41.0122,40.9889,40.9935,7000.0
2011-08-31 10:25:00,87.93,87.99,87.91,87.99,34900.0,40.9889,41.0168,40.9795,41.0168,34900.0
2011-08-31 10:30:00,87.99,88.08,87.94,88.06,52300.0,41.0168,41.0588,40.9935,41.0495,52300.0
2011-08-31 10:35:00,88.07,88.08,88.04,88.05,47000.0,41.0541,41.0588,41.0401,41.0448,47000.0
2011-08-31 10:40:00,88.05,88.06,87.96,87.99,64100.0,41.0448,41.0495,41.0029,41.0168,64100.0
2011-08-31 10:45:00,87.99,88.1,87.98,88.09,27200.0,41.0168,41.0681,41.0122,41.0635,27200.0
2011-08-31 10:50:00,88.08,88.09,88.04,88.04,13000.0,41.0588,41.0635,41.0401,41.0401,13000.0
2011-08-31 10:55:00,88.03,88.06,87.99,88.03,49800.0,41.0355,41.0495,41.0168,41.0355,49800.0
2011-08-31 11:00:00,88.03,88.06,87.98,88.01,58200.0,41.0355,41.0495,41.0122,41.0262,58200.0
2011-08-31 11:05:00,88.02,88.07,88.0,88.05,49500.0,41.0308,41.0541,41.0215,41.0448,49500.0
2011-08-31 11:10:00,88.05,88.07,88.04,88.04,33200.0,41.0448,41.0541,41.0401,41.0401,33200.0
2011-08-31 11:15:00,88.04,88.05,88.0,88.0,38000.0,41.0401,41.0448,41.0215,41.0215,38000.0
2011-08-31 11:20:00,88.0,88.04,87.96,87.96,105400.0,41.0215,41.0401,41.0029,41.0029,105400.0
2011-08-31 11:25:00,87.96,88.02,87.93,88.02,26200.0,41.0029,41.0308,40.9889,41.0308,26200.0
2011-08-31 11:30:00,88.0,88.02,87.95,87.95,23900.0,41.0215,41.0308,40.9982,40.9982,23900.0
2011-08-31 11:35:00,87.95,88.04,87.95,88.02,41000.0,40.9982,41.0401,40.9982,41.0308,41000.0
2011-08-31 11:40:00,88.03,88.08,88.02,88.07,8200.0,41.0355,41.0588,41.0308,41.0541,8200.0
2011-08-31 11:45:00,88.07,88.08,88.01,88.02,8500.0,41.0541,41.0588,41.0262,41.0308,8500.0
2011-08-31 11:50:00,88.04,88.05,87.99,88.02,54000.0,41.0401,41.0448,41.0168,41.0308,54000.0
2011-08-31 11:55:00,88.03,88.05,88.0,88.05,13800.0,41.0355,41.0448,41.0215,41.0448,13800.0
2011-08-31 12:00:00,88.02,88.08,88.02,88.08,5300.0,41.0308,41.0588,41.0308,41.0588,5300.0
2011-08-31 12:05:00,88.08,88.1,88.06,88.07,11900.0,41.0588,41.0681,41.0495,41.0541,11900.0
2011-08-31 12:10:00,88.08,88.12,88.08,88.12,14400.0,41.0588,41.0774,41.0588,41.0774,14400.0
2011-08-31 12:15:00,88.12,88.12,88.08,88.08,14000.0,41.0774,41.0774,41.0588,41.0588,14000.0
2011-08-31 12:20:00,88.09,88.09,88.06,88.07,19700.0,41.0635,41.0635,41.0495,41.0541,19700.0
2011-08-31 12:25:00,88.07,88.11,88.03,88.07,28600.0,41.0541,41.0728,41.0355,41.0541,28600.0
2011-08-31 12:30:00,88.06,88.1,88.02,88.03,11600.0,41.0495,41.0681,41.0308,41.0355,11600.0
2011-08-31 12:35:00,88.04,88.04,88.0,88.01,12400.0,41.0401,41.0401,41.0215,41.0262,12400.0
2011-08-31 12:40:00,88.01,88.08,88.0,88.06,18200.0,41.0262,41.0588,41.0215,41.0495,18200.0
2011-08-31 12:45:00,88.05,88.08,88.05,88.05,10600.0,41.0448,41.0588,41.0448,41.0448,10600.0
2011-08-31 12:50:00,88.05,88.08,88.05,88.07,14300.0,41.0448,41.0588,41.0448,41.0541,14300.0
2011-08-31 12:55:00,88.07,88.1,88.06,88.07,13900.0,41.0541,41.0681,41.0495,41.0541,13900.0
2011-08-31 13:00:00,88.07,88.11,88.07,88.11,13900.0,41.0541,41.0728,41.0541,41.0728,13900.0
2011-08-31 13:05:00,88.1,88.11,88.09,88.11,21900.0,41.0681,41.0728,41.0635,41.0728,21900.0
2011-08-31 13:10:00,88.1,88.12,88.1,88.12,13100.0,41.0681,41.0774,41.0681,41.0774,13100.0
2011-08-31 13:15:00,88.1,88.12,88.1,88.11,6300.0,41.0681,41.0774,41.0681,41.0728,6300.0
2011-08-31 13:20:00,88.12,88.12,88.1,88.12,11100.0,41.0774,41.0774,41.0681,41.0774,11100.0
2011-08-31 13:25:00,88.11,88.12,88.1,88.11,22300.0,41.0728,41.0774,41.0681,41.0728,22300.0
2011-08-31 13:30:00,88.12,88.15,88.12,88.15,12400.0,41.0774,41.0914,41.0774,41.0914,12400.0
2011-08-31 13:35:00,88.14,88.15,88.12,88.15,10800.0,41.0868,41.0914,41.0774,41.0914,10800.0
2011-08-31 13:40:00,88.15,88.16,88.13,88.15,15800.0,41.0914,41.0961,41.0821,41.0914,15800.0
2011-08-31 13:45:00,88.15,88.15,88.11,88.14,12100.0,41.0914,41.0914,41.0728,41.0868,12100.0
2011-08-31 13:50:00,88.14,88.14,88.1,88.12,15300.0,41.0868,41.0868,41.0681,41.0774,15300.0
2011-08-31 13:55:00,88.12,88.12,88.03,88.05,48700.0,41.0774,41.0774,41.0355,41.0448,48700.0
2011-08-31 14:00:00,88.06,88.1,88.06,88.08,33700.0,41.0495,41.0681,41.0495,41.0588,33700.0
2011-08-31 14:05:00,88.1,88.17,88.07,88.15,84700.0,41.0681,41.1007,41.0541,41.0914,84700.0
2011-08-31 14:10:00,88.14,88.15,88.1,88.11,33000.0,41.0868,41.0914,41.0681,41.0728,33000.0
2011-08-31 14:15:00,88.1,88.14,88.09,88.13,36600.0,41.0681,41.0868,41.0635,41.0821,36600.0
2011-08-31 14:20:00,88.15,88.17,88.11,88.17,25600.0,41.0914,41.1007,41.0728,41.1007,25600.0
2011-08-31 14:25:00,88.16,88.17,88.15,88.17,8200.0,41.0961,41.1007,41.0914,41.1007,8200.0
2011-08-31 14:30:00,88.17,88.17,88.13,88.14,14200.0,41.1007,41.1007,41.0821,41.0868,14200.0
2011-08-31 14:35:00,88.12,88.15,88.07,88.13,68500.0,41.0774,41.0914,41.0541,41.0821,68500.0
2011-08-31 14:40:00,88.13,88.13,88.0,88.04,45100.0,41.0821,41.0821,41.0215,41.0401,45100.0
2011-08-31 14:45:00,88.02,88.04,88.02,88.02,22000.0,41.0308,41.0401,41.0308,41.0308,22000.0
2011-08-31 14:50:00,88.02,88.05,87.98,88.0,50900.0,41.0308,41.0448,41.0122,41.0215,50900.0
2011-08-31 14:55:00,87.99,88.05,87.99,88.03,27200.0,41.0168,41.0448,41.0168,41.0355,27200.0
2011-08-31 15:00:00,88.03,88.08,88.0,88.06,24200.0,41.0355,41.0588,41.0215,41.0495,24200.0
2011-08-31 15:05:00,88.06,88.09,88.06,88.09,6800.0,41.0495,41.0635,41.0495,41.0635,6800.0
2011-08-31 15:10:00,88.06,88.08,88.03,88.05,17500.0,41.0495,41.0588,41.0355,41.0448,17500.0
2011-08-31 15:15:00,88.03,88.09,88.0,88.04,89000.0,41.0355,41.0635,41.0215,41.0401,89000.0
2011-08-31 15:20:00,88.03,88.14,88.02,88.05,19200.0,41.0355,41.0868,41.0308,41.0448,19200.0
2011-08-31 15:25:00,88.07,88.09,88.03,88.05,40200.0,41.0541,41.0635,41.0355,41.0448,40200.0
2011-08-31 15:30:00,88.04,88.21,88.03,88.16,59700.0,41.0401,41.1194,41.0355,41.0961,59700.0
2011-08-31 15:35:00,88.14,88.25,88.14,88.23,15700.0,41.0868,41.138,41.0868,41.1287,15700.0
2011-08-31 15:40:00,88.22,88.33,88.22,88.33,47100.0,41.1241,41.1753,41.1241,41.1753,47100.0
2011-08-31 15:45:00,88.33,88.38,88.27,88.32,103900.0,41.1753,41.1986,41.1474,41.1707,103900.0
2011-08-31 15:50:00,88.34,88.34,88.16,88.22,60400.0,41.18,41.18,41.0961,41.1241,60400.0
2011-08-31 15:55:00,88.22,88.27,87.91,88.07,184600.0,41.1241,41.1474,40.9795,41.0541,184600.0
2011-09-01 09:30:00,87.49,87.57,87.27,87.35,50700.0,41.0466,41.0841,40.9434,40.9809,50700.0
2011-09-01 09:35:00,87.35,87.4,87.27,87.29,22800.0,40.9809,41.0044,40.9434,40.9528,22800.0
2011-09-01 09:40:00,87.3,87.37,87.23,87.37,41000.0,40.9575,40.9903,40.9246,40.9903,41000.0
2011-09-01 09:45:00,87.34,87.4,87.29,87.4,71100.0,40.9762,41.0044,40.9528,41.0044,71100.0
2011-09-01 09:50:00,87.39,87.39,87.33,87.36,35500.0,40.9997,40.9997,40.9715,40.9856,35500.0
2011-09-01 09:55:00,87.35,87.37,87.28,87.29,24500.0,40.9809,40.9903,40.9481,40.9528,24500.0
2011-09-01 10:00:00,87.32,87.53,87.31,87.49,60400.0,40.9669,41.0654,40.9622,41.0466,60400.0
2011-09-01 10:05:00,87.49,87.52,87.45,87.5,9600.0,41.0466,41.0607,41.0278,41.0513,9600.0
2011-09-01 10:10:00,87.5,87.51,87.41,87.44,14400.0,41.0513,41.056,41.0091,41.0232,14400.0
2011-09-01 10:15:00,87.43,87.51,87.42,87.51,31100.0,41.0185,41.056,41.0138,41.056,31100.0
2011-09-01 10:20:00,87.5,87.52,87.46,87.51,28400.0,41.0513,41.0607,41.0325,41.056,28400.0
2011-09-01 10:25:00,87.49,87.52,87.42,87.43,12900.0,41.0466,41.0607,41.0138,41.0185,12900.0
2011-09-01 10:30:00,87.42,87.42,87.27,87.36,19900.0,41.0138,41.0138,40.9434,40.9856,19900.0
2011-09-01 10:35:00,87.34,87.43,87.32,87.42,13300.0,40.9762,41.0185,40.9669,41.0138,13300.0
2011-09-01 10:40:00,87.42,87.48,87.42,87.45,8800.0,41.0138,41.0419,41.0138,41.0278,8800.0
2011-09-01 10:45:00,87.44,87.47,87.32,87.39,13600.0,41.0232,41.0372,40.9669,40.9997,13600.0
2011-09-01 10:50:00,87.37,87.42,87.29,87.4,17600.0,40.9903,41.0138,40.9528,41.0044,17600.0
2011-09-01 10:55:00,87.39,87.41,87.31,87.34,12700.0,40.9997,41.0091,40.9622,40.9762,12700.0
2011-09-01 11:00:00,87.35,87.41,87.27,87.41,26900.0,40.9809,41.0091,40.9434,41.0091,26900.0
2011-09-01 11:05:00,87.38,87.41,87.33,87.37,18100.0,40.995,41.0091,40.9715,40.9903,18100.0
2011-09-01 11:10:00,87.38,87.4,87.29,87.39,33000.0,40.995,41.0044,40.9528,40.9997,33000.0
2011-09-01 11:15:00,87.37,87.46,87.37,87.44,26600.0,40.9903,41.0325,40.9903,41.0232,26600.0
2011-09-01 11:20:00,87.44,87.48,87.41,87.44,15000.0,41.0232,41.0419,41.0091,41.0232,15000.0
2011-09-01 11:25:00,87.45,87.45,87.34,87.39,9400.0,41.0278,41.0278,40.9762,40.9997,9400.0
2011-09-01 11:30:00,87.42,87.47,87.4,87.47,6600.0,41.0138,41.0372,41.0044,41.0372,6600.0
2011-09-01 11:35:00,87.48,87.5,87.48,87.49,17700.0,41.0419,41.0513,41.0419,41.0466,17700.0
2011-09-01 11:40:00,87.5,87.51,87.47,87.5,19900.0,41.0513,41.056,41.0372,41.0513,19900.0
2011-09-01 11:45:00,87.5,87.5,87.48,87.5,8100.0,41.0513,41.0513,41.0419,41.0513,8100.0
2011-09-01 11:50:00,87.49,87.5,87.49,87.5,4900.0,41.0466,41.0513,41.0466,41.0513,4900.0
2011-09-01 11:55:00,87.5,87.55,87.47,87.53,21000.0,41.0513,41.0748,41.0372,41.0654,21000.0
2011-09-01 12:00:00,87.48,87.49,87.44,87.46,5400.0,41.0419,41.0466,41.0232,41.0325,5400.0
2011-09-01 12:05:00,87.43,87.48,87.41,87.48,5900.0,41.0185,41.0419,41.0091,41.0419,5900.0
2011-09-01 12:10:00,87.46,87.48,87.4,87.42,8700.0,41.0325,41.0419,41.0044,41.0138,8700.0
2011-09-01 12:15:00,87.42,87.43,87.36,87.43,4300.0,41.0138,41.0185,40.9856,41.0185,4300.0
2011-09-01 12:20:00,87.41,87.46,87.41,87.46,7000.0,41.0091,41.0325,41.0091,41.0325,7000.0
2011-09-01 12:25:00,87.45,87.54,87.45,87.5,9100.0,41.0278,41.0701,41.0278,41.0513,9100.0
2011-09-01 12:30:00,87.5,87.55,87.5,87.54,4700.0,41.0513,41.0748,41.0513,41.0701,4700.0
2011-09-01 12:35:00,87.54,87.61,87.52,87.61,12600.0,41.0701,41.1029,41.0607,41.1029,12600.0
2011-09-01 12:40:00,87.59,87.6,87.55,87.57,4900.0,41.0935,41.0982,41.0748,41.0841,4900.0
2011-09-01 12:45:00,87.57,87.57,87.54,87.54,5300.0,41.0841,41.0841,41.0701,41.0701,5300.0
2011-09-01 12:50:00,87.54,87.6,87.53,87.54,5600.0,41.0701,41.0982,41.0654,41.0701,5600.0
2011-09-01 12:55:00,87.57,87.59,87.51,87.53,15700.0,41.0841,41.0935,41.056,41.0654,15700.0
2011-09-01 13:00:00,87.52,87.53,87.46,87.51,14000.0,41.0607,41.0654,41.0325,41.056,14000.0
2011-09-01 13:05:00,87.52,87.57,87.52,87.52,25200.0,41.0607,41.0841,41.0607,41.0607,25200.0
2011-09-01 13:10:00,87.53,87.54,87.5,87.54,6000.0,41.0654,41.0701,41.0513,41.0701,6000.0
2011-09-01 13:15:00,87.54,87.54,87.52,87.54,8400.0,41.0701,41.0701,41.0607,41.0701,8400.0
2011-09-01 13:20:00,87.54,87.54,87.47,87.47,29400.0,41.0701,41.0701,41.0372,41.0372,29400.0
2011-09-01 13:25:00,87.49,87.53,87.47,87.52,12200.0,41.0466,41.0654,41.0372,41.0607,12200.0
2011-09-01 13:30:00,87.53,87.54,87.48,87.52,9000.0,41.0654,41.0701,41.0419,41.0607,9000.0
2011-09-01 13:35:00,87.52,87.52,87.49,87.5,3000.0,41.0607,41.0607,41.0466,41.0513,3000.0
2011-09-01 13:40:00,87.49,87.5,87.4,87.44,6100.0,41.0466,41.0513,41.0044,41.0232,6100.0
2011-09-01 13:45:00,87.4,87.46,87.39,87.46,3600.0,41.0044,41.0325,40.9997,41.0325,3600.0
2011-09-01 13:50:00,87.45,87.46,87.35,87.35,11500.0,41.0278,41.0325,40.9809,40.9809,11500.0
2011-09-01 13:55:00,87.36,87.41,87.32,87.32,3300.0,40.9856,41.0091,40.9669,40.9669,3300.0
2011-09-01 14:00:00,87.34,87.35,87.27,87.29,11900.0,40.9762,40.9809,40.9434,40.9528,11900.0
2011-09-01 14:05:00,87.31,87.32,87.26,87.26,25600.0,40.9622,40.9669,40.9387,40.9387,25600.0
2011-09-01 14:10:00,87.26,87.43,87.26,87.38,12300.0,40.9387,41.0185,40.9387,40.995,12300.0
2011-09-01 14:15:00,87.38,87.39,87.29,87.37,24500.0,40.995,40.9997,40.9528,40.9903,24500.0
2011-09-01 14:20:00,87.32,87.39,87.32,87.34,14600.0,40.9669,40.9997,40.9669,40.9762,14600.0
2011-09-01 14:25:00,87.33,87.4,87.33,87.34,6900.0,40.9715,41.0044,40.9715,40.9762,6900.0
2011-09-01 14:30:00,87.35,87.46,87.35,87.44,7300.0,40.9809,41.0325,40.9809,41.0232,7300.0
2011-09-01 14:35:00,87.43,87.44,87.35,87.35,6300.0,41.0185,41.0232,40.9809,40.9809,6300.0
2011-09-01 14:40:00,87.37,87.43,87.37,87.41,3700.0,40.9903,41.0185,40.9903,41.0091,3700.0
2011-09-01 14:45:00,87.4,87.4,87.34,87.38,11200.0,41.0044,41.0044,40.9762,40.995,11200.0
2011-09-01 14:50:00,87.38,87.38,87.33,87.36,12000.0,40.995,40.995,40.9715,40.9856,12000.0
2011-09-01 14:55:00,87.36,87.38,87.32,87.38,9500.0,40.9856,40.995,40.9669,40.995,9500.0
2011-09-01 15:00:00,87.37,87.38,87.31,87.35,13700.0,40.9903,40.995,40.9622,40.9809,13700.0
2011-09-01 15:05:00,87.36,87.38,87.32,87.36,19700.0,40.9856,40.995,40.9669,40.9856,19700.0
2011-09-01 15:10:00,87.36,87.37,87.33,87.36,28500.0,40.9856,40.9903,40.9715,40.9856,28500.0
2011-09-01 15:15:00,87.37,87.37,87.3,87.37,4500.0,40.9903,40.9903,40.9575,40.9903,4500.0
2011-09-01 15:20:00,87.37,87.39,87.29,87.36,7100.0,40.9903,40.9997,40.9528,40.9856,7100.0
2011-09-01 15:25:00,87.36,87.37,87.27,87.31,25400.0,40.9856,40.9903,40.9434,40.9622,25400.0
2011-09-01 15:30:00,87.3,87.35,87.28,87.35,38400.0,40.9575,40.9809,40.9481,40.9809,38400.0
2011-09-01 15:35:00,87.31,87.37,87.3,87.3,30600.0,40.9622,40.9903,40.9575,40.9575,30600.0
2011-09-01 15:40:00,87.3,87.36,87.3,87.34,9800.0,40.9575,40.9856,40.9575,40.9762,9800.0
2011-09-01 15:45:00,87.34,87.39,87.32,87.37,35400.0,40.9762,40.9997,40.9669,40.9903,35400.0
2011-09-01 15:50:00,87.38,87.4,87.33,87.33,87200.0,40.995,41.0044,40.9715,40.9715,87200.0
2011-09-01 15:55:00,87.33,87.48,87.33,87.42,121900.0,40.9715,41.0419,40.9715,41.0138,121900.0
2011-09-02 09:30:00,86.57,86.79,86.57,86.66,54900.0,40.615,40.7182,40.615,40.6572,54900.0
2011-09-02 09:35:00,86.69,86.72,86.57,86.6,12400.0,40.6713,40.6854,40.615,40.6291,12400.0
2011-09-02 09:40:00,86.6,86.64,86.57,86.6,14500.0,40.6291,40.6478,40.615,40.6291,14500.0
2011-09-02 09:45:00,86.61,86.87,86.61,86.87,15000.0,40.6338,40.7557,40.6338,40.7557,15000.0
2011-09-02 09:50:00,86.85,87.05,86.85,86.97,35600.0,40.7463,40.8402,40.7463,40.8026,35600.0
2011-09-02 09:55:00,86.97,87.07,86.93,87.04,21700.0,40.8026,40.8496,40.7839,40.8355,21700.0
2011-09-02 10:00:00,87.07,87.15,87.03,87.07,37000.0,40.8496,40.8871,40.8308,40.8496,37000.0
2011-09-02 10:05:00,87.05,87.1,86.91,86.91,34600.0,40.8402,40.8636,40.7745,40.7745,34600.0
2011-09-02 10:10:00,86.88,87.04,86.88,86.89,27800.0,40.7604,40.8355,40.7604,40.7651,27800.0
2011-09-02 10:15:00,86.89,87.03,86.84,87.01,52200.0,40.7651,40.8308,40.7417,40.8214,52200.0
2011-09-02 10:20:00,87.02,87.18,86.93,87.04,39900.0,40.8261,40.9012,40.7839,40.8355,39900.0
2011-09-02 10:25:00,87.04,87.2,87.04,87.15,16900.0,40.8355,40.9106,40.8355,40.8871,16900.0
2011-09-02 10:30:00,87.13,87.14,86.93,86.95,22900.0,40.8777,40.8824,40.7839,40.7933,22900.0
2011-09-02 10:35:00,86.96,87.06,86.92,86.96,10500.0,40.798,40.8449,40.7792,40.798,10500.0
2011-09-02 10:40:00,87.0,87.03,86.93,87.01,11300.0,40.8167,40.8308,40.7839,40.8214,11300.0
2011-09-02 10:45:00,87.0,87.15,86.96,87.08,17500.0,40.8167,40.8871,40.798,40.8543,17500.0
2011-09-02 10:50:00,87.06,87.08,86.98,86.99,8400.0,40.8449,40.8543,40.8073,40.812,8400.0
2011-09-02 10:55:00,87.0,87.01,86.94,86.97,16100.0,40.8167,40.8214,40.7886,40.8026,16100.0
2011-09-02 11:00:00,86.98,87.0,86.96,87.0,18500.0,40.8073,40.8167,40.798,40.8167,18500.0
2011-09-02 11:05:00,87.0,87.01,86.99,87.0,26600.0,40.8167,40.8214,40.812,40.8167,26600.0
2011-09-02 11:10:00,86.99,87.11,86.99,87.03,27700.0,40.812,40.8683,40.812,40.8308,27700.0
2011-09-02 11:15:00,87.03,87.03,86.98,87.02,36100.0,40.8308,40.8308,40.8073,40.8261,36100.0
2011-09-02 11:20:00,87.03,87.07,87.01,87.02,15200.0,40.8308,40.8496,40.8214,40.8261,15200.0
2011-09-02 11:25:00,87.01,87.14,87.01,87.11,38600.0,40.8214,40.8824,40.8214,40.8683,38600.0
2011-09-02 11:30:00,87.11,87.15,87.09,87.12,32200.0,40.8683,40.8871,40.8589,40.873,32200.0
2011-09-02 11:35:00,87.14,87.28,87.14,87.28,27000.0,40.8824,40.9481,40.8824,40.9481,27000.0
2011-09-02 11:40:00,87.25,87.27,87.21,87.21,16600.0,40.934,40.9434,40.9152,40.9152,16600.0
2011-09-02 11:45:00,87.18,87.21,87.14,87.15,16200.0,40.9012,40.9152,40.8824,40.8871,16200.0
2011-09-02 11:50:00,87.15,87.22,87.13,87.19,16400.0,40.8871,40.9199,40.8777,40.9059,16400.0
2011-09-02 11:55:00,87.19,87.28,87.19,87.27,36300.0,40.9059,40.9481,40.9059,40.9434,36300.0
2011-09-02 12:00:00,87.27,87.29,87.26,87.28,7300.0,40.9434,40.9528,40.9387,40.9481,7300.0
2011-09-02 12:05:00,87.3,87.35,87.3,87.34,19000.0,40.9575,40.9809,40.9575,40.9762,19000.0
2011-09-02 12:10:00,87.35,87.44,87.34,87.41,31000.0,40.9809,41.0232,40.9762,41.0091,31000.0
2011-09-02 12:15:00,87.43,87.49,87.41,87.45,6400.0,41.0185,41.0466,41.0091,41.0278,6400.0
2011-09-02 12:20:00,87.45,87.56,87.44,87.54,53200.0,41.0278,41.0795,41.0232,41.0701,53200.0
2011-09-02 12:25:00,87.55,87.56,87.4,87.45,11600.0,41.0748,41.0795,41.0044,41.0278,11600.0
2011-09-02 12:30:00,87.45,87.45,87.38,87.38,12000.0,41.0278,41.0278,40.995,40.995,12000.0
2011-09-02 12:35:00,87.38,87.38,87.36,87.36,3800.0,40.995,40.995,40.9856,40.9856,3800.0
2011-09-02 12:40:00,87.37,87.44,87.37,87.44,42400.0,40.9903,41.0232,40.9903,41.0232,42400.0
2011-09-02 12:45:00,87.44,87.47,87.41,87.43,15500.0,41.0232,41.0372,41.0091,41.0185,15500.0
2011-09-02 12:50:00,87.43,87.44,87.34,87.34,26800.0,41.0185,41.0232,40.9762,40.9762,26800.0
2011-09-02 12:55:00,87.34,87.4,87.33,87.36,31600.0,40.9762,41.0044,40.9715,40.9856,31600.0
2011-09-02 13:00:00,87.37,87.38,87.35,87.36,46900.0,40.9903,40.995,40.9809,40.9856,46900.0
2011-09-02 13:05:00,87.35,87.36,87.32,87.36,15300.0,40.9809,40.9856,40.9669,40.9856,15300.0
2011-09-02 13:10:00,87.37,87.41,87.35,87.38,12600.0,40.9903,41.0091,40.9809,40.995,12600.0
2011-09-02 13:15:00,87.38,87.39,87.36,87.36,3600.0,40.995,40.9997,40.9856,40.9856,3600.0
2011-09-02 13:20:00,87.36,87.41,87.35,87.36,13400.0,40.9856,41.0091,40.9809,40.9856,13400.0
2011-09-02 13:25:00,87.37,87.38,87.35,87.36,7400.0,40.9903,40.995,40.9809,40.9856,7400.0
2011-09-02 13:30:00,87.36,87.4,87.36,87.36,7500.0,40.9856,41.0044,40.9856,40.9856,7500.0
2011-09-02 13:35:00,87.37,87.38,87.36,87.37,7000.0,40.9903,40.995,40.9856,40.9903,7000.0
2011-09-02 13:40:00,87.36,87.38,87.35,87.38,6800.0,40.9856,40.995,40.9809,40.995,6800.0
2011-09-02 13:45:00,87.39,87.4,87.35,87.36,18000.0,40.9997,41.0044,40.9809,40.9856,18000.0
2011-09-02 13:50:00,87.36,87.41,87.36,87.39,18900.0,40.9856,41.0091,40.9856,40.9997,18900.0
2011-09-02 13:55:00,87.38,87.41,87.38,87.4,2900.0,40.995,41.0091,40.995,41.0044,2900.0
2011-09-02 14:00:00,87.39,87.4,87.36,87.38,7700.0,40.9997,41.0044,40.9856,40.995,7700.0
2011-09-02 14:05:00,87.37,87.39,87.35,87.38,10600.0,40.9903,40.9997,40.9809,40.995,10600.0
2011-09-02 14:10:00,87.38,87.39,87.34,87.38,27100.0,40.995,40.9997,40.9762,40.995,27100.0
2011-09-02 14:15:00,87.38,87.38,87.34,87.35,28500.0,40.995,40.995,40.9762,40.9809,28500.0
2011-09-02 14:20:00,87.35,87.35,87.15,87.15,16100.0,40.9809,40.9809,40.8871,40.8871,16100.0
2011-09-02 14:25:00,87.15,87.19,87.06,87.18,9400.0,40.8871,40.9059,40.8449,40.9012,9400.0
2011-09-02 14:30:00,87.15,87.15,87.02,87.08,14600.0,40.8871,40.8871,40.8261,40.8543,14600.0
2011-09-02 14:35:00,87.08,87.16,87.08,87.14,19700.0,40.8543,40.8918,40.8543,40.8824,19700.0
2011-09-02 14:40:00,87.14,87.17,87.12,87.14,11100.0,40.8824,40.8965,40.873,40.8824,11100.0
2011-09-02 14:45:00,87.14,87.16,87.0,87.05,43100.0,40.8824,40.8918,40.8167,40.8402,43100.0
2011-09-02 14:50:00,87.07,87.14,87.05,87.12,9300.0,40.8496,40.8824,40.8402,40.873,9300.0
2011-09-02 14:55:00,87.12,87.13,87.08,87.11,5900.0,40.873,40.8777,40.8543,40.8683,5900.0
2011-09-02 15:00:00,87.12,87.14,87.07,87.08,3600.0,40.873,40.8824,40.8496,40.8543,3600.0
2011-09-02 15:05:00,87.07,87.07,87.03,87.06,5300.0,40.8496,40.8496,40.8308,40.8449,5300.0
2011-09-02 15:10:00,87.06,87.06,86.91,86.98,27800.0,40.8449,40.8449,40.7745,40.8073,27800.0
2011-09-02 15:15:00,86.95,86.97,86.89,86.91,11100.0,40.7933,40.8026,40.7651,40.7745,11100.0
2011-09-02 15:20:00,86.92,87.09,86.91,87.09,8100.0,40.7792,40.8589,40.7745,40.8589,8100.0
2011-09-02 15:25:00,87.08,87.08,87.04,87.07,3100.0,40.8543,40.8543,40.8355,40.8496,3100.0
2011-09-02 15:30:00,87.06,87.06,86.97,87.03,18500.0,40.8449,40.8449,40.8026,40.8308,18500.0
2011-09-02 15:35:00,87.04,87.18,86.99,87.18,15000.0,40.8355,40.9012,40.812,40.9012,15000.0
2011-09-02 15:40:00,87.17,87.25,87.16,87.19,36600.0,40.8965,40.934,40.8918,40.9059,36600.0
2011-09-02 15:45:00,87.18,87.18,87.04,87.07,50900.0,40.9012,40.9012,40.8355,40.8496,50900.0
2011-09-02 15:50:00,87.06,87.09,86.94,87.05,27900.0,40.8449,40.8589,40.7886,40.8402,27900.0
2011-09-02 15:55:00,87.02,87.16,87.02,87.03,59900.0,40.8261,40.8918,40.8261,40.8308,59900.0
2011-09-06 09:30:00,85.76,85.89,85.57,85.77,45000.0,40.235,40.296,40.1458,40.2397,45000.0
2011-09-06 09:35:00,85.77,86.0,85.76,85.97,13700.0,40.2397,40.3476,40.235,40.3335,13700.0
2011-09-06 09:40:00,85.98,85.98,85.8,85.87,7600.0,40.3382,40.3382,40.2537,40.2866,7600.0
2011-09-06 09:45:00,85.88,85.9,85.77,85.88,24800.0,40.2913,40.3006,40.2397,40.2913,24800.0
2011-09-06 09:50:00,85.87,85.99,85.8,85.99,28000.0,40.2866,40.3429,40.2537,40.3429,28000.0
2011-09-06 09:55:00,85.99,86.02,85.94,85.97,21900.0,40.3429,40.3569,40.3194,40.3335,21900.0
2011-09-06 10:00:00,86.0,86.14,85.9,86.0,38600.0,40.3476,40.4132,40.3006,40.3476,38600.0
2011-09-06 10:05:00,86.0,86.08,85.9,86.06,16700.0,40.3476,40.3851,40.3006,40.3757,16700.0
2011-09-06 10:10:00,86.07,86.09,85.95,85.96,12700.0,40.3804,40.3898,40.3241,40.3288,12700.0
2011-09-06 10:15:00,86.0,86.05,85.93,85.98,13700.0,40.3476,40.371,40.3147,40.3382,13700.0
2011-09-06 10:20:00,85.98,86.09,85.97,86.05,11800.0,40.3382,40.3898,40.3335,40.371,11800.0
2011-09-06 10:25:00,86.09,86.19,86.06,86.13,6400.0,40.3898,40.4367,40.3757,40.4086,6400.0
2011-09-06 10:30:00,86.1,86.11,85.98,86.01,10800.0,40.3945,40.3992,40.3382,40.3523,10800.0
2011-09-06 10:35:00,86.01,86.02,85.91,85.95,14000.0,40.3523,40.3569,40.3053,40.3241,14000.0
2011-09-06 10:40:00,85.95,86.0,85.92,85.92,16500.0,40.3241,40.3476,40.31,40.31,16500.0
2011-09-06 10:45:00,85.9,85.94,85.84,85.92,13800.0,40.3006,40.3194,40.2725,40.31,13800.0
2011-09-06 10:50:00,85.93,85.98,85.92,85.96,19400.0,40.3147,40.3382,40.31,40.3288,19400.0
2011-09-06 10:55:00,85.95,86.03,85.92,86.03,14800.0,40.3241,40.3616,40.31,40.3616,14800.0
2011-09-06 11:00:00,86.03,86.06,85.95,85.98,29200.0,40.3616,40.3757,40.3241,40.3382,29200.0
2011-09-06 11:05:00,85.95,86.0,85.93,85.95,10600.0,40.3241,40.3476,40.3147,40.3241,10600.0
2011-09-06 11:10:00,85.94,85.96,85.92,85.95,40000.0,40.3194,40.3288,40.31,40.3241,40000.0
2011-09-06 11:15:00,85.95,86.08,85.94,85.96,50100.0,40.3241,40.3851,40.3194,40.3288,50100.0
2011-09-06 11:20:00,85.96,85.97,85.95,85.95,7600.0,40.3288,40.3335,40.3241,40.3241,7600.0
2011-09-06 11:25:00,85.95,85.98,85.93,85.97,18800.0,40.3241,40.3382,40.3147,40.3335,18800.0
2011-09-06 11:30:00,85.97,86.09,85.97,86.05,50400.0,40.3335,40.3898,40.3335,40.371,50400.0
2011-09-06 11:35:00,86.01,86.05,85.98,85.99,21200.0,40.3523,40.371,40.3382,40.3429,21200.0
2011-09-06 11:40:00,85.97,85.98,85.97,85.97,1300.0,40.3335,40.3382,40.3335,40.3335,1300.0
2011-09-06 11:45:00,85.97,85.98,85.96,85.96,6300.0,40.3335,40.3382,40.3288,40.3288,6300.0
2011-09-06 11:50:00,85.96,86.03,85.96,85.99,18600.0,40.3288,40.3616,40.3288,40.3429,18600.0
2011-09-06 11:55:00,85.99,86.02,85.97,85.97,17000.0,40.3429,40.3569,40.3335,40.3335,17000.0
2011-09-06 12:00:00,85.97,86.06,85.97,86.06,26500.0,40.3335,40.3757,40.3335,40.3757,26500.0
2011-09-06 12:05:00,86.06,86.26,86.06,86.22,16300.0,40.3757,40.4695,40.3757,40.4508,16300.0
2011-09-06 12:10:00,86.21,86.22,86.16,86.2,15500.0,40.4461,40.4508,40.4226,40.4414,15500.0
2011-09-06 12:15:00,86.2,86.21,86.0,86.0,156900.0,40.4414,40.4461,40.3476,40.3476,156900.0
2011-09-06 12:20:00,86.0,86.08,85.98,86.02,95600.0,40.3476,40.3851,40.3382,40.3569,95600.0
2011-09-06 12:25:00,86.01,86.04,85.9,85.9,94700.0,40.3523,40.3663,40.3006,40.3006,94700.0
2011-09-06 12:30:00,85.9,85.92,85.87,85.9,19700.0,40.3006,40.31,40.2866,40.3006,19700.0
2011-09-06 12:35:00,85.9,85.9,85.71,85.8,49100.0,40.3006,40.3006,40.2115,40.2537,49100.0
2011-09-06 12:40:00,85.8,85.84,85.72,85.76,15600.0,40.2537,40.2725,40.2162,40.235,15600.0
2011-09-06 12:45:00,85.76,85.79,85.64,85.67,70300.0,40.235,40.249,40.1787,40.1927,70300.0
2011-09-06 12:50:00,85.68,85.72,85.63,85.66,26300.0,40.1974,40.2162,40.174,40.1881,26300.0
2011-09-06 12:55:00,85.64,85.67,85.56,85.56,65800.0,40.1787,40.1927,40.1411,40.1411,65800.0
2011-09-06 13:00:00,85.59,85.69,85.56,85.64,27400.0,40.1552,40.2021,40.1411,40.1787,27400.0
2011-09-06 13:05:00,85.64,85.73,85.64,85.69,49300.0,40.1787,40.2209,40.1787,40.2021,49300.0
2011-09-06 13:10:00,85.72,85.78,85.69,85.75,55200.0,40.2162,40.2444,40.2021,40.2303,55200.0
2011-09-06 13:15:00,85.76,85.89,85.75,85.86,29600.0,40.235,40.296,40.2303,40.2819,29600.0
2011-09-06 13:20:00,85.85,85.88,85.83,85.88,34600.0,40.2772,40.2913,40.2678,40.2913,34600.0
2011-09-06 13:25:00,85.86,85.86,85.67,85.7,30300.0,40.2819,40.2819,40.1927,40.2068,30300.0
2011-09-06 13:30:00,85.69,85.74,85.69,85.69,5300.0,40.2021,40.2256,40.2021,40.2021,5300.0
2011-09-06 13:35:00,85.69,85.76,85.69,85.74,5400.0,40.2021,40.235,40.2021,40.2256,5400.0
2011-09-06 13:40:00,85.79,85.82,85.73,85.82,14800.0,40.249,40.2631,40.2209,40.2631,14800.0
2011-09-06 13:45:00,85.81,85.95,85.8,85.87,93800.0,40.2584,40.3241,40.2537,40.2866,93800.0
2011-09-06 13:50:00,85.86,85.96,85.86,85.91,41200.0,40.2819,40.3288,40.2819,40.3053,41200.0
2011-09-06 13:55:00,85.9,85.95,85.83,85.92,19900.0,40.3006,40.3241,40.2678,40.31,19900.0
2011-09-06 14:00:00,85.91,85.96,85.87,85.95,41700.0,40.3053,40.3288,40.2866,40.3241,41700.0
2011-09-06 14:05:00,85.93,85.95,85.91,85.91,22100.0,40.3147,40.3241,40.3053,40.3053,22100.0
2011-09-06 14:10:00,85.9,86.02,85.88,85.95,52500.0,40.3006,40.3569,40.2913,40.3241,52500.0
2011-09-06 14:15:00,85.97,86.02,85.91,85.95,41300.0,40.3335,40.3569,40.3053,40.3241,41300.0
2011-09-06 14:20:00,85.93,86.02,85.93,86.02,39600.0,40.3147,40.3569,40.3147,40.3569,39600.0
2011-09-06 14:25:00,86.01,86.04,85.96,85.96,14900.0,40.3523,40.3663,40.3288,40.3288,14900.0
2011-09-06 14:30:00,85.98,86.02,85.96,85.96,19300.0,40.3382,40.3569,40.3288,40.3288,19300.0
2011-09-06 14:35:00,85.95,86.0,85.87,85.91,18400.0,40.3241,40.3476,40.2866,40.3053,18400.0
2011-09-06 14:40:00,85.9,85.91,85.82,85.82,12800.0,40.3006,40.3053,40.2631,40.2631,12800.0
2011-09-06 14:45:00,85.81,85.81,85.75,85.79,27300.0,40.2584,40.2584,40.2303,40.249,27300.0
2011-09-06 14:50:00,85.77,85.86,85.75,85.76,11200.0,40.2397,40.2819,40.2303,40.235,11200.0
2011-09-06 14:55:00,85.75,85.83,85.75,85.8,99100.0,40.2303,40.2678,40.2303,40.2537,99100.0
2011-09-06 15:00:00,85.79,85.86,85.78,85.82,10100.0,40.249,40.2819,40.2444,40.2631,10100.0
2011-09-06 15:05:00,85.8,85.84,85.8,85.8,3100.0,40.2537,40.2725,40.2537,40.2537,3100.0
2011-09-06 15:10:00,85.82,85.83,85.78,85.8,10000.0,40.2631,40.2678,40.2444,40.2537,10000.0
2011-09-06 15:15:00,85.79,85.8,85.75,85.78,28900.0,40.249,40.2537,40.2303,40.2444,28900.0
2011-09-06 15:20:00,85.78,85.94,85.78,85.92,10800.0,40.2444,40.3194,40.2444,40.31,10800.0
2011-09-06 15:25:00,85.91,85.91,85.82,85.88,3800.0,40.3053,40.3053,40.2631,40.2913,3800.0
2011-09-06 15:30:00,85.86,85.92,85.83,85.86,4500.0,40.2819,40.31,40.2678,40.2819,4500.0
2011-09-06 15:35:00,85.85,85.95,85.82,85.92,11400.0,40.2772,40.3241,40.2631,40.31,11400.0
2011-09-06 15:40:00,85.92,85.98,85.86,85.9,7500.0,40.31,40.3382,40.2819,40.3006,7500.0
2011-09-06 15:45:00,85.94,85.94,85.75,85.79,18100.0,40.3194,40.3194,40.2303,40.249,18100.0
2011-09-06 15:50:00,85.77,85.99,85.77,85.98,38800.0,40.2397,40.3429,40.2397,40.3382,38800.0
2011-09-06 15:55:00,85.98,86.3,85.75,85.95,114100.0,40.3382,40.4883,40.2303,40.3241,114100.0
2011-09-07 09:30:00,86.36,86.6,86.2,86.22,30100.0,40.5165,40.6291,40.4414,40.4508,30100.0
2011-09-07 09:35:00,86.22,86.4,86.11,86.4,14200.0,40.4508,40.5352,40.3992,40.5352,14200.0
2011-09-07 09:40:00,86.39,86.41,86.2,86.38,12400.0,40.5305,40.5399,40.4414,40.5258,12400.0
2011-09-07 09:45:00,86.4,86.48,86.36,86.48,24800.0,40.5352,40.5728,40.5165,40.5728,24800.0
2011-09-07 09:50:00,86.48,86.53,86.44,86.51,38400.0,40.5728,40.5962,40.554,40.5868,38400.0
2011-09-07 09:55:00,86.51,86.64,86.5,86.59,12600.0,40.5868,40.6478,40.5821,40.6244,12600.0
2011-09-07 10:00:00,86.58,86.59,86.46,86.54,23100.0,40.6197,40.6244,40.5634,40.6009,23100.0
2011-09-07 10:05:00,86.53,86.55,86.49,86.5,28000.0,40.5962,40.6056,40.5775,40.5821,28000.0
2011-09-07 10:10:00,86.47,86.47,86.36,86.39,10200.0,40.5681,40.5681,40.5165,40.5305,10200.0
2011-09-07 10:15:00,86.47,86.49,86.43,86.48,4300.0,40.5681,40.5775,40.5493,40.5728,4300.0
2011-09-07 10:20:00,86.47,86.55,86.46,86.53,12700.0,40.5681,40.6056,40.5634,40.5962,12700.0
2011-09-07 10:25:00,86.51,86.53,86.51,86.51,3200.0,40.5868,40.5962,40.5868,40.5868,3200.0
2011-09-07 10:30:00,86.5,86.52,86.44,86.44,14100.0,40.5821,40.5915,40.554,40.554,14100.0
2011-09-07 10:35:00,86.42,86.48,86.38,86.38,2800.0,40.5446,40.5728,40.5258,40.5258,2800.0
2011-09-07 10:40:00,86.39,86.43,86.38,86.43,4500.0,40.5305,40.5493,40.5258,40.5493,4500.0
2011-09-07 10:45:00,86.44,86.47,86.42,86.46,5700.0,40.554,40.5681,40.5446,40.5634,5700.0
2011-09-07 10:50:00,86.46,86.51,86.46,86.51,17700.0,40.5634,40.5868,40.5634,40.5868,17700.0
2011-09-07 10:55:00,86.5,86.53,86.48,86.53,4900.0,40.5821,40.5962,40.5728,40.5962,4900.0
2011-09-07 11:00:00,86.53,86.53,86.5,86.51,2900.0,40.5962,40.5962,40.5821,40.5868,2900.0
2011-09-07 11:05:00,86.5,86.58,86.5,86.58,10600.0,40.5821,40.6197,40.5821,40.6197,10600.0
2011-09-07 11:10:00,86.57,86.6,86.57,86.59,11100.0,40.615,40.6291,40.615,40.6244,11100.0
2011-09-07 11:15:00,86.58,86.6,86.58,86.58,10800.0,40.6197,40.6291,40.6197,40.6197,10800.0
2011-09-07 11:20:00,86.6,86.6,86.58,86.59,3800.0,40.6291,40.6291,40.6197,40.6244,3800.0
2011-09-07 11:25:00,86.59,86.59,86.45,86.45,8200.0,40.6244,40.6244,40.5587,40.5587,8200.0
2011-09-07 11:30:00,86.49,86.55,86.47,86.55,2000.0,40.5775,40.6056,40.5681,40.6056,2000.0
2011-09-07 11:35:00,86.51,86.55,86.49,86.55,6400.0,40.5868,40.6056,40.5775,40.6056,6400.0
2011-09-07 11:40:00,86.51,86.52,86.46,86.5,7100.0,40.5868,40.5915,40.5634,40.5821,7100.0
2011-09-07 11:45:00,86.48,86.49,86.45,86.46,2500.0,40.5728,40.5775,40.5587,40.5634,2500.0
2011-09-07 11:50:00,86.47,86.47,86.46,86.47,1400.0,40.5681,40.5681,40.5634,40.5681,1400.0
2011-09-07 11:55:00,86.47,86.47,86.45,86.46,1600.0,40.5681,40.5681,40.5587,40.5634,1600.0
2011-09-07 12:00:00,86.46,86.46,86.42,86.42,3200.0,40.5634,40.5634,40.5446,40.5446,3200.0
2011-09-07 12:05:00,86.41,86.43,86.41,86.42,2700.0,40.5399,40.5493,40.5399,40.5446,2700.0
2011-09-07 12:10:00,86.43,86.43,86.36,86.4,31500.0,40.5493,40.5493,40.5165,40.5352,31500.0
2011-09-07 12:15:00,86.39,86.4,86.34,86.34,6700.0,40.5305,40.5352,40.5071,40.5071,6700.0
2011-09-07 12:20:00,86.34,86.35,86.32,86.34,7800.0,40.5071,40.5118,40.4977,40.5071,7800.0
2011-09-07 12:25:00,86.33,86.38,86.32,86.34,3000.0,40.5024,40.5258,40.4977,40.5071,3000.0
2011-09-07 12:30:00,86.38,86.44,86.36,86.38,13100.0,40.5258,40.554,40.5165,40.5258,13100.0
2011-09-07 12:35:00,86.41,86.48,86.38,86.4,1800.0,40.5399,40.5728,40.5258,40.5352,1800.0
2011-09-07 12:40:00,86.41,86.49,86.41,86.44,4400.0,40.5399,40.5775,40.5399,40.554,4400.0
2011-09-07 12:45:00,86.44,86.47,86.42,86.42,4600.0,40.554,40.5681,40.5446,40.5446,4600.0
2011-09-07 12:50:00,86.43,86.43,86.38,86.4,5800.0,40.5493,40.5493,40.5258,40.5352,5800.0
2011-09-07 12:55:00,86.39,86.44,86.39,86.41,5100.0,40.5305,40.554,40.5305,40.5399,5100.0
2011-09-07 13:00:00,86.44,86.48,86.44,86.48,17600.0,40.554,40.5728,40.554,40.5728,17600.0
2011-09-07 13:05:00,86.48,86.6,86.48,86.54,19500.0,40.5728,40.6291,40.5728,40.6009,19500.0
2011-09-07 13:10:00,86.58,86.59,86.56,86.59,2300.0,40.6197,40.6244,40.6103,40.6244,2300.0
2011-09-07 13:15:00,86.59,86.59,86.55,86.56,10100.0,40.6244,40.6244,40.6056,40.6103,10100.0
2011-09-07 13:20:00,86.59,86.59,86.55,86.57,2500.0,40.6244,40.6244,40.6056,40.615,2500.0
2011-09-07 13:25:00,86.57,86.6,86.55,86.6,1900.0,40.615,40.6291,40.6056,40.6291,1900.0
2011-09-07 13:30:00,86.6,86.6,86.58,86.58,1700.0,40.6291,40.6291,40.6197,40.6197,1700.0
2011-09-07 13:35:00,86.59,86.6,86.57,86.57,2700.0,40.6244,40.6291,40.615,40.615,2700.0
2011-09-07 13:40:00,86.58,86.62,86.58,86.6,27500.0,40.6197,40.6384,40.6197,40.6291,27500.0
2011-09-07 13:45:00,86.6,86.65,86.6,86.65,18500.0,40.6291,40.6525,40.6291,40.6525,18500.0
2011-09-07 13:50:00,86.64,86.65,86.63,86.65,8200.0,40.6478,40.6525,40.6431,40.6525,8200.0
2011-09-07 13:55:00,86.65,86.65,86.63,86.65,7600.0,40.6525,40.6525,40.6431,40.6525,7600.0
2011-09-07 14:00:00,86.64,86.74,86.64,86.73,22000.0,40.6478,40.6947,40.6478,40.69,22000.0
2011-09-07 14:05:00,86.73,86.76,86.72,86.75,16700.0,40.69,40.7041,40.6854,40.6994,16700.0
2011-09-07 14:10:00,86.74,86.75,86.69,86.7,14600.0,40.6947,40.6994,40.6713,40.676,14600.0
2011-09-07 14:15:00,86.7,86.74,86.65,86.72,18200.0,40.676,40.6947,40.6525,40.6854,18200.0
2011-09-07 14:20:00,86.71,86.71,86.64,86.65,14200.0,40.6807,40.6807,40.6478,40.6525,14200.0
2011-09-07 14:25:00,86.66,86.74,86.64,86.67,3600.0,40.6572,40.6947,40.6478,40.6619,3600.0
2011-09-07 14:30:00,86.69,86.72,86.63,86.65,12700.0,40.6713,40.6854,40.6431,40.6525,12700.0
2011-09-07 14:35:00,86.66,86.66,86.6,86.65,25100.0,40.6572,40.6572,40.6291,40.6525,25100.0
2011-09-07 14:40:00,86.65,86.67,86.62,86.67,5400.0,40.6525,40.6619,40.6384,40.6619,5400.0
2011-09-07 14:45:00,86.68,86.74,86.64,86.72,7100.0,40.6666,40.6947,40.6478,40.6854,7100.0
2011-09-07 14:50:00,86.72,86.72,86.63,86.63,4300.0,40.6854,40.6854,40.6431,40.6431,4300.0
2011-09-07 14:55:00,86.63,86.7,86.61,86.68,8000.0,40.6431,40.676,40.6338,40.6666,8000.0
2011-09-07 15:00:00,86.64,86.66,86.6,86.6,6400.0,40.6478,40.6572,40.6291,40.6291,6400.0
2011-09-07 15:05:00,86.62,86.71,86.6,86.67,15400.0,40.6384,40.6807,40.6291,40.6619,15400.0
2011-09-07 15:10:00,86.66,86.66,86.6,86.61,7100.0,40.6572,40.6572,40.6291,40.6338,7100.0
2011-09-07 15:15:00,86.63,86.65,86.6,86.6,5200.0,40.6431,40.6525,40.6291,40.6291,5200.0
2011-09-07 15:20:00,86.6,86.6,86.46,86.46,12600.0,40.6291,40.6291,40.5634,40.5634,12600.0
2011-09-07 15:25:00,86.47,86.5,86.42,86.44,9700.0,40.5681,40.5821,40.5446,40.554,9700.0
2011-09-07 15:30:00,86.42,86.55,86.42,86.45,8700.0,40.5446,40.6056,40.5446,40.5587,8700.0
2011-09-07 15:35:00,86.45,86.48,86.45,86.45,15200.0,40.5587,40.5728,40.5587,40.5587,15200.0
2011-09-07 15:40:00,86.45,86.51,86.4,86.4,19100.0,40.5587,40.5868,40.5352,40.5352,19100.0
2011-09-07 15:45:00,86.41,86.43,86.38,86.38,9500.0,40.5399,40.5493,40.5258,40.5258,9500.0
2011-09-07 15:50:00,86.39,86.39,86.3,86.35,29000.0,40.5305,40.5305,40.4883,40.5118,29000.0
2011-09-07 15:55:00,86.34,86.49,86.34,86.4,40100.0,40.5071,40.5775,40.5071,40.5352,40100.0
2011-09-08 09:30:00,86.56,86.56,86.39,86.46,24200.0,40.6103,40.6103,40.5305,40.5634,24200.0
2011-09-08 09:35:00,86.45,86.65,86.45,86.65,20000.0,40.5587,40.6525,40.5587,40.6525,20000.0
2011-09-08 09:40:00,86.65,86.83,86.57,86.83,46400.0,40.6525,40.737,40.615,40.737,46400.0
2011-09-08 09:45:00,86.83,86.85,86.77,86.82,39500.0,40.737,40.7463,40.7088,40.7323,39500.0
2011-09-08 09:50:00,86.8,86.8,86.61,86.64,203500.0,40.7229,40.7229,40.6338,40.6478,203500.0
2011-09-08 09:55:00,86.64,86.64,86.6,86.64,18600.0,40.6478,40.6478,40.6291,40.6478,18600.0
2011-09-08 10:00:00,86.64,86.65,86.55,86.62,22800.0,40.6478,40.6525,40.6056,40.6384,22800.0
2011-09-08 10:05:00,86.61,86.64,86.55,86.58,63000.0,40.6338,40.6478,40.6056,40.6197,63000.0
2011-09-08 10:10:00,86.64,86.68,86.56,86.6,6500.0,40.6478,40.6666,40.6103,40.6291,6500.0
2011-09-08 10:15:00,86.57,86.62,86.55,86.6,8100.0,40.615,40.6384,40.6056,40.6291,8100.0
2011-09-08 10:20:00,86.6,86.65,86.6,86.61,3700.0,40.6291,40.6525,40.6291,40.6338,3700.0
2011-09-08 10:25:00,86.61,86.63,86.51,86.55,21200.0,40.6338,40.6431,40.5868,40.6056,21200.0
2011-09-08 10:30:00,86.55,86.68,86.55,86.68,22600.0,40.6056,40.6666,40.6056,40.6666,22600.0
2011-09-08 10:35:00,86.68,86.69,86.64,86.65,14200.0,40.6666,40.6713,40.6478,40.6525,14200.0
2011-09-08 10:40:00,86.65,86.69,86.65,86.68,14500.0,40.6525,40.6713,40.6525,40.6666,14500.0
2011-09-08 10:45:00,86.68,86.69,86.6,86.6,15800.0,40.6666,40.6713,40.6291,40.6291,15800.0
2011-09-08 10:50:00,86.61,86.68,86.61,86.65,15700.0,40.6338,40.6666,40.6338,40.6525,15700.0
2011-09-08 10:55:00,86.65,86.73,86.64,86.68,17700.0,40.6525,40.69,40.6478,40.6666,17700.0
2011-09-08 11:00:00,86.69,86.73,86.65,86.69,9000.0,40.6713,40.69,40.6525,40.6713,9000.0
2011-09-08 11:05:00,86.72,86.72,86.67,86.68,7300.0,40.6854,40.6854,40.6619,40.6666,7300.0
2011-09-08 11:10:00,86.67,86.68,86.64,86.64,5000.0,40.6619,40.6666,40.6478,40.6478,5000.0
2011-09-08 11:15:00,86.67,86.67,86.62,86.64,6900.0,40.6619,40.6619,40.6384,40.6478,6900.0
2011-09-08 11:20:00,86.64,86.7,86.6,86.63,10500.0,40.6478,40.676,40.6291,40.6431,10500.0
2011-09-08 11:25:00,86.63,86.69,86.62,86.65,9400.0,40.6431,40.6713,40.6384,40.6525,9400.0
2011-09-08 11:30:00,86.63,86.63,86.55,86.62,8800.0,40.6431,40.6431,40.6056,40.6384,8800.0
2011-09-08 11:35:00,86.6,86.65,86.58,86.64,5100.0,40.6291,40.6525,40.6197,40.6478,5100.0
2011-09-08 11:40:00,86.63,86.67,86.58,86.61,28900.0,40.6431,40.6619,40.6197,40.6338,28900.0
2011-09-08 11:45:00,86.62,86.62,86.58,86.61,7400.0,40.6384,40.6384,40.6197,40.6338,7400.0
2011-09-08 11:50:00,86.62,86.64,86.58,86.58,12000.0,40.6384,40.6478,40.6197,40.6197,12000.0
2011-09-08 11:55:00,86.59,86.64,86.53,86.57,13000.0,40.6244,40.6478,40.5962,40.615,13000.0
2011-09-08 12:00:00,86.59,86.67,86.56,86.56,7900.0,40.6244,40.6619,40.6103,40.6103,7900.0
2011-09-08 12:05:00,86.59,86.65,86.58,86.59,6000.0,40.6244,40.6525,40.6197,40.6244,6000.0
2011-09-08 12:10:00,86.64,86.66,86.64,86.66,3900.0,40.6478,40.6572,40.6478,40.6572,3900.0
2011-09-08 12:15:00,86.66,86.7,86.64,86.64,8000.0,40.6572,40.676,40.6478,40.6478,8000.0
2011-09-08 12:20:00,86.63,86.66,86.6,86.63,17500.0,40.6431,40.6572,40.6291,40.6431,17500.0
2011-09-08 12:25:00,86.6,86.63,86.59,86.61,14400.0,40.6291,40.6431,40.6244,40.6338,14400.0
2011-09-08 12:30:00,86.6,86.62,86.55,86.57,11700.0,40.6291,40.6384,40.6056,40.615,11700.0
2011-09-08 12:35:00,86.57,86.64,86.57,86.63,5300.0,40.615,40.6478,40.615,40.6431,5300.0
2011-09-08 12:40:00,86.63,86.65,86.53,86.63,17600.0,40.6431,40.6525,40.5962,40.6431,17600.0
2011-09-08 12:45:00,86.63,86.63,86.59,86.6,7200.0,40.6431,40.6431,40.6244,40.6291,7200.0
2011-09-08 12:50:00,86.61,86.65,86.61,86.62,6600.0,40.6338,40.6525,40.6338,40.6384,6600.0
2011-09-08 12:55:00,86.64,86.65,86.62,86.64,8500.0,40.6478,40.6525,40.6384,40.6478,8500.0
2011-09-08 13:00:00,86.65,86.68,86.64,86.65,13400.0,40.6525,40.6666,40.6478,40.6525,13400.0
2011-09-08 13:05:00,86.66,86.71,86.65,86.67,29800.0,40.6572,40.6807,40.6525,40.6619,29800.0
2011-09-08 13:10:00,86.67,86.68,86.65,86.67,5900.0,40.6619,40.6666,40.6525,40.6619,5900.0
2011-09-08 13:15:00,86.67,86.68,86.67,86.67,2400.0,40.6619,40.6666,40.6619,40.6619,2400.0
2011-09-08 13:20:00,86.68,86.68,86.67,86.67,2500.0,40.6666,40.6666,40.6619,40.6619,2500.0
2011-09-08 13:25:00,86.68,86.68,86.67,86.68,4100.0,40.6666,40.6666,40.6619,40.6666,4100.0
2011-09-08 13:30:00,86.68,86.69,86.64,86.66,11200.0,40.6666,40.6713,40.6478,40.6572,11200.0
2011-09-08 13:35:00,86.66,86.69,86.6,86.64,41200.0,40.6572,40.6713,40.6291,40.6478,41200.0
2011-09-08 13:40:00,86.64,86.65,86.52,86.52,13200.0,40.6478,40.6525,40.5915,40.5915,13200.0
2011-09-08 13:45:00,86.57,86.63,86.53,86.6,11500.0,40.615,40.6431,40.5962,40.6291,11500.0
2011-09-08 13:50:00,86.6,86.6,86.52,86.58,27700.0,40.6291,40.6291,40.5915,40.6197,27700.0
2011-09-08 13:55:00,86.58,86.6,86.5,86.58,19900.0,40.6197,40.6291,40.5821,40.6197,19900.0
2011-09-08 14:00:00,86.58,86.6,86.56,86.59,6200.0,40.6197,40.6291,40.6103,40.6244,6200.0
2011-09-08 14:05:00,86.6,86.68,86.59,86.66,18300.0,40.6291,40.6666,40.6244,40.6572,18300.0
2011-09-08 14:10:00,86.65,86.66,86.58,86.65,21300.0,40.6525,40.6572,40.6197,40.6525,21300.0
2011-09-08 14:15:00,86.66,86.67,86.63,86.63,10400.0,40.6572,40.6619,40.6431,40.6431,10400.0
2011-09-08 14:20:00,86.64,86.64,86.59,86.6,15500.0,40.6478,40.6478,40.6244,40.6291,15500.0
2011-09-08 14:25:00,86.6,86.61,86.56,86.61,17400.0,40.6291,40.6338,40.6103,40.6338,17400.0
2011-09-08 14:30:00,86.61,86.65,86.59,86.64,10000.0,40.6338,40.6525,40.6244,40.6478,10000.0
2011-09-08 14:35:00,86.64,86.64,86.6,86.64,8500.0,40.6478,40.6478,40.6291,40.6478,8500.0
2011-09-08 14:40:00,86.64,86.65,86.61,86.63,4300.0,40.6478,40.6525,40.6338,40.6431,4300.0
2011-09-08 14:45:00,86.63,86.64,86.6,86.62,8900.0,40.6431,40.6478,40.6291,40.6384,8900.0
2011-09-08 14:50:00,86.63,86.64,86.58,86.58,32000.0,40.6431,40.6478,40.6197,40.6197,32000.0
2011-09-08 14:55:00,86.59,86.64,86.58,86.64,4300.0,40.6244,40.6478,40.6197,40.6478,4300.0
2011-09-08 15:00:00,86.64,86.64,86.62,86.63,3600.0,40.6478,40.6478,40.6384,40.6431,3600.0
2011-09-08 15:05:00,86.63,86.64,86.55,86.56,25000.0,40.6431,40.6478,40.6056,40.6103,25000.0
2011-09-08 15:10:00,86.56,86.58,86.5,86.57,22300.0,40.6103,40.6197,40.5821,40.615,22300.0
2011-09-08 15:15:00,86.56,86.6,86.55,86.6,20700.0,40.6103,40.6291,40.6056,40.6291,20700.0
2011-09-08 15:20:00,86.58,86.64,86.58,86.63,18100.0,40.6197,40.6478,40.6197,40.6431,18100.0
2011-09-08 15:25:00,86.64,86.66,86.59,86.64,4100.0,40.6478,40.6572,40.6244,40.6478,4100.0
2011-09-08 15:30:00,86.64,86.68,86.64,86.67,9700.0,40.6478,40.6666,40.6478,40.6619,9700.0
2011-09-08 15:35:00,86.68,86.68,86.63,86.66,14200.0,40.6666,40.6666,40.6431,40.6572,14200.0
2011-09-08 15:40:00,86.66,86.68,86.66,86.66,18500.0,40.6572,40.6666,40.6572,40.6572,18500.0
2011-09-08 15:45:00,86.66,86.69,86.66,86.69,22700.0,40.6572,40.6713,40.6572,40.6713,22700.0
2011-09-08 15:50:00,86.69,86.69,86.63,86.67,131000.0,40.6713,40.6713,40.6431,40.6619,131000.0
2011-09-08 15:55:00,86.67,86.71,86.66,86.67,35900.0,40.6619,40.6807,40.6572,40.6619,35900.0
2011-09-09 09:30:00,86.34,86.8,86.32,86.57,72500.0,40.5071,40.7229,40.4977,40.615,72500.0
2011-09-09 09:35:00,86.54,86.57,86.21,86.25,35700.0,40.6009,40.615,40.4461,40.4649,35700.0
2011-09-09 09:40:00,86.25,86.36,86.15,86.28,40900.0,40.4649,40.5165,40.4179,40.4789,40900.0
2011-09-09 09:45:00,86.23,86.46,86.23,86.44,22800.0,40.4555,40.5634,40.4555,40.554,22800.0
2011-09-09 09:50:00,86.44,86.46,86.33,86.39,22800.0,40.554,40.5634,40.5024,40.5305,22800.0
2011-09-09 09:55:00,86.36,86.46,86.36,86.38,52000.0,40.5165,40.5634,40.5165,40.5258,52000.0
2011-09-09 10:00:00,86.38,86.53,86.38,86.51,38300.0,40.5258,40.5962,40.5258,40.5868,38300.0
2011-09-09 10:05:00,86.53,86.56,86.49,86.54,17000.0,40.5962,40.6103,40.5775,40.6009,17000.0
2011-09-09 10:10:00,86.54,86.58,86.48,86.5,15300.0,40.6009,40.6197,40.5728,40.5821,15300.0
2011-09-09 10:15:00,86.52,86.52,86.34,86.46,44300.0,40.5915,40.5915,40.5071,40.5634,44300.0
2011-09-09 10:20:00,86.46,86.53,86.44,86.53,11900.0,40.5634,40.5962,40.554,40.5962,11900.0
2011-09-09 10:25:00,86.54,86.6,86.52,86.6,14700.0,40.6009,40.6291,40.5915,40.6291,14700.0
2011-09-09 10:30:00,86.6,86.61,86.51,86.57,15700.0,40.6291,40.6338,40.5868,40.615,15700.0
2011-09-09 10:35:00,86.57,86.62,86.57,86.61,4800.0,40.615,40.6384,40.615,40.6338,4800.0
2011-09-09 10:40:00,86.62,86.67,86.62,86.64,74100.0,40.6384,40.6619,40.6384,40.6478,74100.0
2011-09-09 10:45:00,86.64,86.68,86.63,86.68,12800.0,40.6478,40.6666,40.6431,40.6666,12800.0
2011-09-09 10:50:00,86.67,86.73,86.67,86.71,36600.0,40.6619,40.69,40.6619,40.6807,36600.0
2011-09-09 10:55:00,86.72,86.72,86.62,86.63,46700.0,40.6854,40.6854,40.6384,40.6431,46700.0
2011-09-09 11:00:00,86.65,86.67,86.55,86.56,24000.0,40.6525,40.6619,40.6056,40.6103,24000.0
2011-09-09 11:05:00,86.57,86.61,86.49,86.54,25200.0,40.615,40.6338,40.5775,40.6009,25200.0
2011-09-09 11:10:00,86.52,86.64,86.36,86.38,20800.0,40.5915,40.6478,40.5165,40.5258,20800.0
2011-09-09 11:15:00,86.39,86.41,86.27,86.32,31100.0,40.5305,40.5399,40.4742,40.4977,31100.0
2011-09-09 11:20:00,86.31,86.31,86.18,86.2,29900.0,40.493,40.493,40.432,40.4414,29900.0
2011-09-09 11:25:00,86.21,86.23,86.19,86.19,9600.0,40.4461,40.4555,40.4367,40.4367,9600.0
2011-09-09 11:30:00,86.17,86.28,86.16,86.26,19200.0,40.4273,40.4789,40.4226,40.4695,19200.0
2011-09-09 11:35:00,86.26,86.34,86.2,86.22,29100.0,40.4695,40.5071,40.4414,40.4508,29100.0
2011-09-09 11:40:00,86.23,86.27,86.16,86.17,21500.0,40.4555,40.4742,40.4226,40.4273,21500.0
2011-09-09 11:45:00,86.18,86.2,86.09,86.1,40200.0,40.432,40.4414,40.3898,40.3945,40200.0
2011-09-09 11:50:00,86.1,86.13,86.03,86.03,20400.0,40.3945,40.4086,40.3616,40.3616,20400.0
2011-09-09 11:55:00,86.03,86.04,86.0,86.02,27600.0,40.3616,40.3663,40.3476,40.3569,27600.0
2011-09-09 12:00:00,86.02,86.04,86.0,86.03,10500.0,40.3569,40.3663,40.3476,40.3616,10500.0
2011-09-09 12:05:00,86.03,86.03,85.93,85.95,22400.0,40.3616,40.3616,40.3147,40.3241,22400.0
2011-09-09 12:10:00,85.95,85.95,85.81,85.84,57600.0,40.3241,40.3241,40.2584,40.2725,57600.0
2011-09-09 12:15:00,85.84,85.85,85.78,85.8,72500.0,40.2725,40.2772,40.2444,40.2537,72500.0
2011-09-09 12:20:00,85.81,85.96,85.81,85.96,12100.0,40.2584,40.3288,40.2584,40.3288,12100.0
2011-09-09 12:25:00,85.98,86.03,85.84,85.93,30700.0,40.3382,40.3616,40.2725,40.3147,30700.0
2011-09-09 12:30:00,85.95,86.0,85.85,85.86,15400.0,40.3241,40.3476,40.2772,40.2819,15400.0
2011-09-09 12:35:00,85.87,85.92,85.83,85.91,12700.0,40.2866,40.31,40.2678,40.3053,12700.0
2011-09-09 12:40:00,85.91,85.93,85.88,85.91,11800.0,40.3053,40.3147,40.2913,40.3053,11800.0
2011-09-09 12:45:00,85.92,85.93,85.9,85.91,11700.0,40.31,40.3147,40.3006,40.3053,11700.0
2011-09-09 12:50:00,85.91,85.93,85.9,85.92,7400.0,40.3053,40.3147,40.3006,40.31,7400.0
2011-09-09 12:55:00,85.94,86.13,85.94,86.06,12800.0,40.3194,40.4086,40.3194,40.3757,12800.0
2011-09-09 13:00:00,86.06,86.13,86.05,86.11,10200.0,40.3757,40.4086,40.371,40.3992,10200.0
2011-09-09 13:05:00,86.12,86.25,86.12,86.25,11200.0,40.4039,40.4649,40.4039,40.4649,11200.0
2011-09-09 13:10:00,86.22,86.29,86.16,86.29,11700.0,40.4508,40.4836,40.4226,40.4836,11700.0
2011-09-09 13:15:00,86.25,86.3,86.18,86.27,11700.0,40.4649,40.4883,40.432,40.4742,11700.0
2011-09-09 13:20:00,86.25,86.27,86.03,86.1,14100.0,40.4649,40.4742,40.3616,40.3945,14100.0
2011-09-09 13:25:00,86.21,86.28,86.14,86.25,9500.0,40.4461,40.4789,40.4132,40.4649,9500.0
2011-09-09 13:30:00,86.22,86.25,86.2,86.22,8800.0,40.4508,40.4649,40.4414,40.4508,8800.0
2011-09-09 13:35:00,86.22,86.24,86.11,86.24,24100.0,40.4508,40.4602,40.3992,40.4602,24100.0
2011-09-09 13:40:00,86.19,86.27,86.19,86.25,9900.0,40.4367,40.4742,40.4367,40.4649,9900.0
2011-09-09 13:45:00,86.25,86.25,86.07,86.08,10300.0,40.4649,40.4649,40.3804,40.3851,10300.0
2011-09-09 13:50:00,86.08,86.2,86.01,86.13,15900.0,40.3851,40.4414,40.3523,40.4086,15900.0
2011-09-09 13:55:00,86.18,86.26,86.17,86.26,10600.0,40.432,40.4695,40.4273,40.4695,10600.0
2011-09-09 14:00:00,86.23,86.26,86.09,86.13,16200.0,40.4555,40.4695,40.3898,40.4086,16200.0
2011-09-09 14:05:00,86.1,86.14,85.99,86.06,13900.0,40.3945,40.4132,40.3429,40.3757,13900.0
2011-09-09 14:10:00,86.06,86.07,85.84,85.91,16900.0,40.3757,40.3804,40.2725,40.3053,16900.0
2011-09-09 14:15:00,85.91,85.96,85.91,85.93,4700.0,40.3053,40.3288,40.3053,40.3147,4700.0
2011-09-09 14:20:00,85.96,85.98,85.94,85.96,10700.0,40.3288,40.3382,40.3194,40.3288,10700.0
2011-09-09 14:25:00,85.96,85.98,85.93,85.93,7800.0,40.3288,40.3382,40.3147,40.3147,7800.0
2011-09-09 14:30:00,85.93,85.94,85.9,85.94,6800.0,40.3147,40.3194,40.3006,40.3194,6800.0
2011-09-09 14:35:00,85.93,85.93,85.8,85.91,9900.0,40.3147,40.3147,40.2537,40.3053,9900.0
2011-09-09 14:40:00,85.91,86.08,85.91,86.07,10800.0,40.3053,40.3851,40.3053,40.3804,10800.0
2011-09-09 14:45:00,86.07,86.09,85.84,85.9,9000.0,40.3804,40.3898,40.2725,40.3006,9000.0
2011-09-09 14:50:00,85.9,85.9,85.78,85.9,17600.0,40.3006,40.3006,40.2444,40.3006,17600.0
2011-09-09 14:55:00,85.89,86.01,85.89,85.95,8100.0,40.296,40.3523,40.296,40.3241,8100.0
2011-09-09 15:00:00,85.97,86.0,85.86,85.99,10000.0,40.3335,40.3476,40.2819,40.3429,10000.0
2011-09-09 15:05:00,86.01,86.09,86.0,86.08,6300.0,40.3523,40.3898,40.3476,40.3851,6300.0
2011-09-09 15:10:00,86.07,86.07,85.91,86.04,16300.0,40.3804,40.3804,40.3053,40.3663,16300.0
2011-09-09 15:15:00,86.05,86.1,85.95,86.1,9300.0,40.371,40.3945,40.3241,40.3945,9300.0
2011-09-09 15:20:00,86.15,86.17,86.04,86.06,6800.0,40.4179,40.4273,40.3663,40.3757,6800.0
2011-09-09 15:25:00,86.04,86.06,85.97,85.97,8100.0,40.3663,40.3757,40.3335,40.3335,8100.0
2011-09-09 15:30:00,85.96,85.98,85.85,85.88,14700.0,40.3288,40.3382,40.2772,40.2913,14700.0
2011-09-09 15:35:00,85.91,85.91,85.78,85.88,20200.0,40.3053,40.3053,40.2444,40.2913,20200.0
2011-09-09 15:40:00,85.88,85.92,85.84,85.84,16100.0,40.2913,40.31,40.2725,40.2725,16100.0
2011-09-09 15:45:00,85.85,85.86,85.8,85.85,25300.0,40.2772,40.2819,40.2537,40.2772,25300.0
2011-09-09 15:50:00,85.84,85.86,85.7,85.73,60100.0,40.2725,40.2819,40.2068,40.2209,60100.0
2011-09-09 15:55:00,85.73,85.95,85.63,85.9,102200.0,40.2209,40.3241,40.174,40.3006,102200.0
2011-09-12 09:30:00,85.31,85.45,85.25,85.35,55200.0,40.0238,40.0895,39.9957,40.0426,55200.0
2011-09-12 09:35:00,85.35,85.38,85.25,85.32,23900.0,40.0426,40.0567,39.9957,40.0285,23900.0
2011-09-12 09:40:00,85.32,85.39,85.28,85.33,17400.0,40.0285,40.0614,40.0098,40.0332,17400.0
2011-09-12 09:45:00,85.34,85.38,85.26,85.27,39400.0,40.0379,40.0567,40.0004,40.0051,39400.0
2011-09-12 09:50:00,85.26,85.45,85.25,85.37,18800.0,40.0004,40.0895,39.9957,40.052,18800.0
2011-09-12 09:55:00,85.35,85.44,85.3,85.41,61500.0,40.0426,40.0848,40.0192,40.0708,61500.0
2011-09-12 10:00:00,85.4,85.43,85.29,85.37,37200.0,40.0661,40.0801,40.0145,40.052,37200.0
2011-09-12 10:05:00,85.38,85.41,85.29,85.41,43300.0,40.0567,40.0708,40.0145,40.0708,43300.0
2011-09-12 10:10:00,85.4,85.47,85.3,85.3,14200.0,40.0661,40.0989,40.0192,40.0192,14200.0
2011-09-12 10:15:00,85.3,85.33,85.22,85.22,15900.0,40.0192,40.0332,39.9816,39.9816,15900.0
2011-09-12 10:20:00,85.23,85.3,85.16,85.17,23700.0,39.9863,40.0192,39.9535,39.9582,23700.0
2011-09-12 10:25:00,85.17,85.18,85.02,85.03,31200.0,39.9582,39.9629,39.8878,39.8925,31200.0
2011-09-12 10:30:00,85.06,85.21,85.06,85.1,29200.0,39.9066,39.9769,39.9066,39.9253,29200.0
2011-09-12 10:35:00,85.1,85.16,85.06,85.16,19400.0,39.9253,39.9535,39.9066,39.9535,19400.0
2011-09-12 10:40:00,85.15,85.15,85.05,85.09,14400.0,39.9488,39.9488,39.9019,39.9206,14400.0
2011-09-12 10:45:00,85.09,85.15,85.06,85.1,13900.0,39.9206,39.9488,39.9066,39.9253,13900.0
2011-09-12 10:50:00,85.08,85.14,85.05,85.14,13700.0,39.9159,39.9441,39.9019,39.9441,13700.0
2011-09-12 10:55:00,85.13,85.22,85.08,85.08,16600.0,39.9394,39.9816,39.9159,39.9159,16600.0
2011-09-12 11:00:00,85.08,85.16,85.05,85.1,12600.0,39.9159,39.9535,39.9019,39.9253,12600.0
2011-09-12 11:05:00,85.11,85.14,85.06,85.11,35300.0,39.93,39.9441,39.9066,39.93,35300.0
2011-09-12 11:10:00,85.12,85.12,85.06,85.09,73900.0,39.9347,39.9347,39.9066,39.9206,73900.0
2011-09-12 11:15:00,85.1,85.1,85.07,85.09,49800.0,39.9253,39.9253,39.9112,39.9206,49800.0
2011-09-12 11:20:00,85.1,85.1,85.05,85.05,15300.0,39.9253,39.9253,39.9019,39.9019,15300.0
2011-09-12 11:25:00,85.05,85.05,85.0,85.01,38300.0,39.9019,39.9019,39.8784,39.8831,38300.0
2011-09-12 11:30:00,85.0,85.06,85.0,85.06,7600.0,39.8784,39.9066,39.8784,39.9066,7600.0
2011-09-12 11:35:00,85.04,85.06,85.01,85.05,11400.0,39.8972,39.9066,39.8831,39.9019,11400.0
2011-09-12 11:40:00,85.07,85.12,85.05,85.12,31300.0,39.9112,39.9347,39.9019,39.9347,31300.0
2011-09-12 11:45:00,85.11,85.11,85.06,85.07,17800.0,39.93,39.93,39.9066,39.9112,17800.0
2011-09-12 11:50:00,85.06,85.07,85.05,85.05,9900.0,39.9066,39.9112,39.9019,39.9019,9900.0
2011-09-12 11:55:00,85.06,85.06,85.01,85.01,21600.0,39.9066,39.9066,39.8831,39.8831,21600.0
2011-09-12 12:00:00,85.0,85.04,85.0,85.01,8000.0,39.8784,39.8972,39.8784,39.8831,8000.0
2011-09-12 12:05:00,85.02,85.02,84.93,85.01,21700.0,39.8878,39.8878,39.8456,39.8831,21700.0
2011-09-12 12:10:00,85.03,85.04,84.98,85.02,13500.0,39.8925,39.8972,39.869,39.8878,13500.0
2011-09-12 12:15:00,85.03,85.04,85.0,85.02,17400.0,39.8925,39.8972,39.8784,39.8878,17400.0
2011-09-12 12:20:00,85.01,85.01,84.97,85.01,50400.0,39.8831,39.8831,39.8643,39.8831,50400.0
2011-09-12 12:25:00,85.01,85.08,85.01,85.05,14300.0,39.8831,39.9159,39.8831,39.9019,14300.0
2011-09-12 12:30:00,85.05,85.05,84.98,84.99,12600.0,39.9019,39.9019,39.869,39.8737,12600.0
2011-09-12 12:35:00,84.99,84.99,84.95,84.95,12000.0,39.8737,39.8737,39.8549,39.8549,12000.0
2011-09-12 12:40:00,84.97,85.06,84.97,85.01,11600.0,39.8643,39.9066,39.8643,39.8831,11600.0
2011-09-12 12:45:00,85.0,85.05,84.98,85.0,27400.0,39.8784,39.9019,39.869,39.8784,27400.0
2011-09-12 12:50:00,84.99,84.99,84.96,84.97,7500.0,39.8737,39.8737,39.8596,39.8643,7500.0
2011-09-12 12:55:00,84.97,84.99,84.95,84.98,11300.0,39.8643,39.8737,39.8549,39.869,11300.0
2011-09-12 13:00:00,84.99,85.04,84.96,85.01,32500.0,39.8737,39.8972,39.8596,39.8831,32500.0
2011-09-12 13:05:00,85.02,85.04,84.95,84.95,52800.0,39.8878,39.8972,39.8549,39.8549,52800.0
2011-09-12 13:10:00,84.95,84.98,84.93,84.94,37400.0,39.8549,39.869,39.8456,39.8503,37400.0
2011-09-12 13:15:00,84.95,84.95,84.88,84.88,28200.0,39.8549,39.8549,39.8221,39.8221,28200.0
2011-09-12 13:20:00,84.89,84.94,84.89,84.92,41300.0,39.8268,39.8503,39.8268,39.8409,41300.0
2011-09-12 13:25:00,84.92,84.92,84.89,84.89,30500.0,39.8409,39.8409,39.8268,39.8268,30500.0
2011-09-12 13:30:00,84.89,84.9,84.87,84.88,24100.0,39.8268,39.8315,39.8174,39.8221,24100.0
2011-09-12 13:35:00,84.87,84.88,84.84,84.87,22800.0,39.8174,39.8221,39.8033,39.8174,22800.0
2011-09-12 13:40:00,84.87,84.87,84.84,84.87,16500.0,39.8174,39.8174,39.8033,39.8174,16500.0
2011-09-12 13:45:00,84.85,84.97,84.85,84.94,8300.0,39.808,39.8643,39.808,39.8503,8300.0
2011-09-12 13:50:00,84.94,85.01,84.94,85.0,21900.0,39.8503,39.8831,39.8503,39.8784,21900.0
2011-09-12 13:55:00,85.01,85.01,84.97,84.97,16900.0,39.8831,39.8831,39.8643,39.8643,16900.0
2011-09-12 14:00:00,84.97,84.97,84.88,84.88,21200.0,39.8643,39.8643,39.8221,39.8221,21200.0
2011-09-12 14:05:00,84.87,84.87,84.83,84.83,19500.0,39.8174,39.8174,39.7987,39.7987,19500.0
2011-09-12 14:10:00,84.83,84.89,84.81,84.87,27000.0,39.7987,39.8268,39.7893,39.8174,27000.0
2011-09-12 14:15:00,84.88,84.93,84.85,84.86,12300.0,39.8221,39.8456,39.808,39.8127,12300.0
2011-09-12 14:20:00,84.85,84.94,84.85,84.92,28800.0,39.808,39.8503,39.808,39.8409,28800.0
2011-09-12 14:25:00,84.9,84.93,84.87,84.87,29900.0,39.8315,39.8456,39.8174,39.8174,29900.0
2011-09-12 14:30:00,84.88,84.93,84.86,84.92,12200.0,39.8221,39.8456,39.8127,39.8409,12200.0
2011-09-12 14:35:00,84.92,85.08,84.92,84.97,30400.0,39.8409,39.9159,39.8409,39.8643,30400.0
2011-09-12 14:40:00,84.95,85.14,84.94,85.06,54100.0,39.8549,39.9441,39.8503,39.9066,54100.0
2011-09-12 14:45:00,85.02,85.11,84.99,84.99,24500.0,39.8878,39.93,39.8737,39.8737,24500.0
2011-09-12 14:50:00,84.98,85.03,84.92,85.0,27800.0,39.869,39.8925,39.8409,39.8784,27800.0
2011-09-12 14:55:00,84.99,84.99,84.89,84.91,13600.0,39.8737,39.8737,39.8268,39.8362,13600.0
2011-09-12 15:00:00,84.91,84.97,84.88,84.96,23600.0,39.8362,39.8643,39.8221,39.8596,23600.0
2011-09-12 15:05:00,84.96,84.98,84.93,84.93,7500.0,39.8596,39.869,39.8456,39.8456,7500.0
2011-09-12 15:10:00,84.96,84.99,84.93,84.95,19000.0,39.8596,39.8737,39.8456,39.8549,19000.0
2011-09-12 15:15:00,84.94,85.02,84.91,85.01,17800.0,39.8503,39.8878,39.8362,39.8831,17800.0
2011-09-12 15:20:00,85.02,85.14,84.94,85.14,26700.0,39.8878,39.9441,39.8503,39.9441,26700.0
2011-09-12 15:25:00,85.09,85.16,85.07,85.15,15800.0,39.9206,39.9535,39.9112,39.9488,15800.0
2011-09-12 15:30:00,85.16,85.22,85.09,85.22,26000.0,39.9535,39.9816,39.9206,39.9816,26000.0
2011-09-12 15:35:00,85.22,85.23,85.11,85.23,24500.0,39.9816,39.9863,39.93,39.9863,24500.0
2011-09-12 15:40:00,85.18,85.24,85.06,85.2,23800.0,39.9629,39.991,39.9066,39.9722,23800.0
2011-09-12 15:45:00,85.19,85.23,85.15,85.18,22100.0,39.9675,39.9863,39.9488,39.9629,22100.0
2011-09-12 15:50:00,85.18,85.42,85.12,85.31,50000.0,39.9629,40.0755,39.9347,40.0238,50000.0
2011-09-12 15:55:00,85.31,85.35,85.12,85.26,110900.0,40.0238,40.0426,39.9347,40.0004,110900.0
2011-09-13 09:30:00,85.34,85.43,85.14,85.22,35200.0,40.0379,40.0801,39.9441,39.9816,35200.0
2011-09-13 09:35:00,85.19,85.27,85.16,85.23,244100.0,39.9675,40.0051,39.9535,39.9863,244100.0
2011-09-13 09:40:00,85.23,85.29,85.2,85.2,36200.0,39.9863,40.0145,39.9722,39.9722,36200.0
2011-09-13 09:45:00,85.2,85.39,85.2,85.35,51000.0,39.9722,40.0614,39.9722,40.0426,51000.0
2011-09-13 09:50:00,85.36,85.5,85.3,85.39,68500.0,40.0473,40.113,40.0192,40.0614,68500.0
2011-09-13 09:55:00,85.41,85.56,85.37,85.5,22700.0,40.0708,40.1411,40.052,40.113,22700.0
2011-09-13 10:00:00,85.5,85.53,85.4,85.4,23400.0,40.113,40.1271,40.0661,40.0661,23400.0
2011-09-13 10:05:00,85.43,85.63,85.36,85.53,54900.0,40.0801,40.174,40.0473,40.1271,54900.0
2011-09-13 10:10:00,85.51,85.53,85.45,85.48,30300.0,40.1177,40.1271,40.0895,40.1036,30300.0
2011-09-13 10:15:00,85.48,85.56,85.48,85.53,13700.0,40.1036,40.1411,40.1036,40.1271,13700.0
2011-09-13 10:20:00,85.55,85.55,85.48,85.5,24600.0,40.1364,40.1364,40.1036,40.113,24600.0
2011-09-13 10:25:00,85.51,85.64,85.51,85.62,27800.0,40.1177,40.1787,40.1177,40.1693,27800.0
2011-09-13 10:30:00,85.62,85.65,85.52,85.56,43900.0,40.1693,40.1834,40.1224,40.1411,43900.0
2011-09-13 10:35:00,85.57,85.59,85.51,85.52,14200.0,40.1458,40.1552,40.1177,40.1224,14200.0
2011-09-13 10:40:00,85.55,85.59,85.5,85.51,32100.0,40.1364,40.1552,40.113,40.1177,32100.0
2011-09-13 10:45:00,85.51,85.64,85.47,85.63,13000.0,40.1177,40.1787,40.0989,40.174,13000.0
2011-09-13 10:50:00,85.65,85.65,85.61,85.62,11900.0,40.1834,40.1834,40.1646,40.1693,11900.0
2011-09-13 10:55:00,85.62,85.64,85.58,85.63,75300.0,40.1693,40.1787,40.1505,40.174,75300.0
2011-09-13 11:00:00,85.61,85.65,85.58,85.58,22500.0,40.1646,40.1834,40.1505,40.1505,22500.0
2011-09-13 11:05:00,85.58,85.58,85.48,85.49,9700.0,40.1505,40.1505,40.1036,40.1083,9700.0
2011-09-13 11:10:00,85.5,85.57,85.5,85.52,13000.0,40.113,40.1458,40.113,40.1224,13000.0
2011-09-13 11:15:00,85.55,85.57,85.48,85.49,13200.0,40.1364,40.1458,40.1036,40.1083,13200.0
2011-09-13 11:20:00,85.49,85.49,85.44,85.45,42500.0,40.1083,40.1083,40.0848,40.0895,42500.0
2011-09-13 11:25:00,85.46,85.5,85.45,85.49,15500.0,40.0942,40.113,40.0895,40.1083,15500.0
2011-09-13 11:30:00,85.49,85.6,85.48,85.55,36800.0,40.1083,40.1599,40.1036,40.1364,36800.0
2011-09-13 11:35:00,85.53,85.55,85.53,85.55,6000.0,40.1271,40.1364,40.1271,40.1364,6000.0
2011-09-13 11:40:00,85.51,85.51,85.48,85.5,11700.0,40.1177,40.1177,40.1036,40.113,11700.0
2011-09-13 11:45:00,85.5,85.5,85.45,85.46,16000.0,40.113,40.113,40.0895,40.0942,16000.0
2011-09-13 11:50:00,85.46,85.46,85.42,85.42,18900.0,40.0942,40.0942,40.0755,40.0755,18900.0
2011-09-13 11:55:00,85.43,85.45,85.42,85.44,73900.0,40.0801,40.0895,40.0755,40.0848,73900.0
2011-09-13 12:00:00,85.43,85.44,85.37,85.42,18900.0,40.0801,40.0848,40.052,40.0755,18900.0
2011-09-13 12:05:00,85.42,85.45,85.36,85.4,21400.0,40.0755,40.0895,40.0473,40.0661,21400.0
2011-09-13 12:10:00,85.4,85.43,85.34,85.39,9300.0,40.0661,40.0801,40.0379,40.0614,9300.0
2011-09-13 12:15:00,85.39,85.44,85.39,85.44,12400.0,40.0614,40.0848,40.0614,40.0848,12400.0
2011-09-13 12:20:00,85.44,85.47,85.4,85.44,12100.0,40.0848,40.0989,40.0661,40.0848,12100.0
2011-09-13 12:25:00,85.45,85.46,85.44,85.46,8700.0,40.0895,40.0942,40.0848,40.0942,8700.0
2011-09-13 12:30:00,85.45,85.46,85.42,85.45,15500.0,40.0895,40.0942,40.0755,40.0895,15500.0
2011-09-13 12:35:00,85.44,85.46,85.43,85.43,5500.0,40.0848,40.0942,40.0801,40.0801,5500.0
2011-09-13 12:40:00,85.42,85.45,85.42,85.45,3600.0,40.0755,40.0895,40.0755,40.0895,3600.0
2011-09-13 12:45:00,85.45,85.47,85.45,85.46,3800.0,40.0895,40.0989,40.0895,40.0942,3800.0
2011-09-13 12:50:00,85.47,85.54,85.45,85.51,9800.0,40.0989,40.1318,40.0895,40.1177,9800.0
2011-09-13 12:55:00,85.51,85.58,85.48,85.57,7700.0,40.1177,40.1505,40.1036,40.1458,7700.0
2011-09-13 13:00:00,85.58,85.6,85.58,85.59,7600.0,40.1505,40.1599,40.1505,40.1552,7600.0
2011-09-13 13:05:00,85.59,85.62,85.5,85.52,16500.0,40.1552,40.1693,40.113,40.1224,16500.0
2011-09-13 13:10:00,85.54,85.6,85.48,85.58,11800.0,40.1318,40.1599,40.1036,40.1505,11800.0
2011-09-13 13:15:00,85.58,85.62,85.57,85.62,13800.0,40.1505,40.1693,40.1458,40.1693,13800.0
2011-09-13 13:20:00,85.62,85.62,85.54,85.56,7600.0,40.1693,40.1693,40.1318,40.1411,7600.0
2011-09-13 13:25:00,85.55,85.58,85.52,85.54,11000.0,40.1364,40.1505,40.1224,40.1318,11000.0
2011-09-13 13:30:00,85.55,85.55,85.5,85.54,12500.0,40.1364,40.1364,40.113,40.1318,12500.0
2011-09-13 13:35:00,85.54,85.54,85.43,85.43,9800.0,40.1318,40.1318,40.0801,40.0801,9800.0
2011-09-13 13:40:00,85.44,85.52,85.43,85.51,17600.0,40.0848,40.1224,40.0801,40.1177,17600.0
2011-09-13 13:45:00,85.52,85.59,85.51,85.53,115200.0,40.1224,40.1552,40.1177,40.1271,115200.0
2011-09-13 13:50:00,85.52,85.59,85.52,85.54,13200.0,40.1224,40.1552,40.1224,40.1318,13200.0
2011-09-13 13:55:00,85.54,85.59,85.53,85.56,11000.0,40.1318,40.1552,40.1271,40.1411,11000.0
2011-09-13 14:00:00,85.57,85.6,85.56,85.57,12700.0,40.1458,40.1599,40.1411,40.1458,12700.0
2011-09-13 14:05:00,85.57,85.61,85.52,85.53,39000.0,40.1458,40.1646,40.1224,40.1271,39000.0
2011-09-13 14:10:00,85.53,85.56,85.51,85.55,13500.0,40.1271,40.1411,40.1177,40.1364,13500.0
2011-09-13 14:15:00,85.55,85.65,85.55,85.64,17900.0,40.1364,40.1834,40.1364,40.1787,17900.0
2011-09-13 14:20:00,85.64,85.7,85.61,85.65,13200.0,40.1787,40.2068,40.1646,40.1834,13200.0
2011-09-13 14:25:00,85.64,85.71,85.61,85.71,17200.0,40.1787,40.2115,40.1646,40.2115,17200.0
2011-09-13 14:30:00,85.71,85.73,85.64,85.73,16100.0,40.2115,40.2209,40.1787,40.2209,16100.0
2011-09-13 14:35:00,85.72,85.73,85.7,85.7,13900.0,40.2162,40.2209,40.2068,40.2068,13900.0
2011-09-13 14:40:00,85.7,85.76,85.68,85.74,18000.0,40.2068,40.235,40.1974,40.2256,18000.0
2011-09-13 14:45:00,85.75,85.79,85.7,85.71,23200.0,40.2303,40.249,40.2068,40.2115,23200.0
2011-09-13 14:50:00,85.72,85.72,85.59,85.61,14400.0,40.2162,40.2162,40.1552,40.1646,14400.0
2011-09-13 14:55:00,85.62,85.7,85.57,85.7,18300.0,40.1693,40.2068,40.1458,40.2068,18300.0
2011-09-13 15:00:00,85.68,85.78,85.68,85.77,6800.0,40.1974,40.2444,40.1974,40.2397,6800.0
2011-09-13 15:05:00,85.78,85.85,85.77,85.85,28500.0,40.2444,40.2772,40.2397,40.2772,28500.0
2011-09-13 15:10:00,85.85,85.9,85.83,85.87,25200.0,40.2772,40.3006,40.2678,40.2866,25200.0
2011-09-13 15:15:00,85.87,85.87,85.76,85.84,87100.0,40.2866,40.2866,40.235,40.2725,87100.0
2011-09-13 15:20:00,85.83,85.85,85.73,85.85,21400.0,40.2678,40.2772,40.2209,40.2772,21400.0
2011-09-13 15:25:00,85.85,85.94,85.85,85.94,25200.0,40.2772,40.3194,40.2772,40.3194,25200.0
2011-09-13 15:30:00,85.95,85.98,85.85,85.97,50000.0,40.3241,40.3382,40.2772,40.3335,50000.0
2011-09-13 15:35:00,85.97,86.0,85.94,85.97,19700.0,40.3335,40.3476,40.3194,40.3335,19700.0
2011-09-13 15:40:00,85.98,85.99,85.9,85.99,36300.0,40.3382,40.3429,40.3006,40.3429,36300.0
2011-09-13 15:45:00,85.99,86.0,85.95,85.97,34800.0,40.3429,40.3476,40.3241,40.3335,34800.0
2011-09-13 15:50:00,85.97,85.99,85.9,85.91,53600.0,40.3335,40.3429,40.3006,40.3053,53600.0
2011-09-13 15:55:00,85.91,85.94,85.86,85.86,92500.0,40.3053,40.3194,40.2819,40.2819,92500.0
2011-09-14 09:30:00,86.07,86.11,85.93,86.05,12400.0,40.3804,40.3992,40.3147,40.371,12400.0
2011-09-14 09:35:00,86.03,86.05,85.97,85.97,6800.0,40.3616,40.371,40.3335,40.3335,6800.0
2011-09-14 09:40:00,85.97,86.03,85.9,85.93,11800.0,40.3335,40.3616,40.3006,40.3147,11800.0
2011-09-14 09:45:00,85.94,86.03,85.93,86.02,12000.0,40.3194,40.3616,40.3147,40.3569,12000.0
2011-09-14 09:50:00,86.02,86.05,85.98,86.01,13300.0,40.3569,40.371,40.3382,40.3523,13300.0
2011-09-14 09:55:00,86.0,86.01,85.96,85.96,9000.0,40.3476,40.3523,40.3288,40.3288,9000.0
2011-09-14 10:00:00,85.95,85.95,85.83,85.86,23200.0,40.3241,40.3241,40.2678,40.2819,23200.0
2011-09-14 10:05:00,85.88,85.91,85.79,85.79,2500.0,40.2913,40.3053,40.249,40.249,2500.0
2011-09-14 10:10:00,85.8,85.92,85.8,85.92,2000.0,40.2537,40.31,40.2537,40.31,2000.0
2011-09-14 10:15:00,85.91,85.94,85.72,85.72,56300.0,40.3053,40.3194,40.2162,40.2162,56300.0
2011-09-14 10:20:00,85.69,85.87,85.69,85.73,24200.0,40.2021,40.2866,40.2021,40.2209,24200.0
2011-09-14 10:25:00,85.7,85.88,85.68,85.78,17700.0,40.2068,40.2913,40.1974,40.2444,17700.0
2011-09-14 10:30:00,85.78,85.9,85.78,85.88,37700.0,40.2444,40.3006,40.2444,40.2913,37700.0
2011-09-14 10:35:00,85.86,85.89,85.79,85.85,2700.0,40.2819,40.296,40.249,40.2772,2700.0
2011-09-14 10:40:00,85.85,85.85,85.77,85.78,2000.0,40.2772,40.2772,40.2397,40.2444,2000.0
2011-09-14 10:45:00,85.75,85.81,85.66,85.7,17900.0,40.2303,40.2584,40.1881,40.2068,17900.0
2011-09-14 10:50:00,85.69,85.79,85.66,85.77,10800.0,40.2021,40.249,40.1881,40.2397,10800.0
2011-09-14 10:55:00,85.76,85.78,85.67,85.74,3300.0,40.235,40.2444,40.1927,40.2256,3300.0
2011-09-14 11:00:00,85.72,85.82,85.69,85.8,4900.0,40.2162,40.2631,40.2021,40.2537,4900.0
2011-09-14 11:05:00,85.84,85.9,85.83,85.89,5000.0,40.2725,40.3006,40.2678,40.296,5000.0
2011-09-14 11:10:00,85.89,85.89,85.83,85.84,6600.0,40.296,40.296,40.2678,40.2725,6600.0
2011-09-14 11:15:00,85.83,85.85,85.8,85.83,4100.0,40.2678,40.2772,40.2537,40.2678,4100.0
2011-09-14 11:20:00,85.83,85.88,85.78,85.86,7600.0,40.2678,40.2913,40.2444,40.2819,7600.0
2011-09-14 11:25:00,85.86,85.91,85.86,85.91,20500.0,40.2819,40.3053,40.2819,40.3053,20500.0
2011-09-14 11:30:00,85.92,85.97,85.84,85.84,14200.0,40.31,40.3335,40.2725,40.2725,14200.0
2011-09-14 11:35:00,85.8,85.94,85.8,85.94,10200.0,40.2537,40.3194,40.2537,40.3194,10200.0
2011-09-14 11:40:00,85.94,85.94,85.9,85.92,3400.0,40.3194,40.3194,40.3006,40.31,3400.0
2011-09-14 11:45:00,85.91,85.97,85.91,85.96,13600.0,40.3053,40.3335,40.3053,40.3288,13600.0
2011-09-14 11:50:00,85.96,85.98,85.95,85.97,5200.0,40.3288,40.3382,40.3241,40.3335,5200.0
2011-09-14 11:55:00,85.95,85.98,85.94,85.98,4700.0,40.3241,40.3382,40.3194,40.3382,4700.0
2011-09-14 12:00:00,85.99,86.04,85.93,85.96,15700.0,40.3429,40.3663,40.3147,40.3288,15700.0
2011-09-14 12:05:00,85.97,86.05,85.96,86.02,4300.0,40.3335,40.371,40.3288,40.3569,4300.0
2011-09-14 12:10:00,86.03,86.04,85.92,85.92,9700.0,40.3616,40.3663,40.31,40.31,9700.0
2011-09-14 12:15:00,85.92,85.92,85.9,85.9,4900.0,40.31,40.31,40.3006,40.3006,4900.0
2011-09-14 12:20:00,85.91,86.03,85.9,86.03,24400.0,40.3053,40.3616,40.3006,40.3616,24400.0
2011-09-14 12:25:00,86.02,86.05,86.0,86.02,5300.0,40.3569,40.371,40.3476,40.3569,5300.0
2011-09-14 12:30:00,86.02,86.07,86.02,86.04,7300.0,40.3569,40.3804,40.3569,40.3663,7300.0
2011-09-14 12:35:00,86.02,86.05,86.02,86.05,6100.0,40.3569,40.371,40.3569,40.371,6100.0
2011-09-14 12:40:00,86.05,86.09,86.04,86.06,4300.0,40.371,40.3898,40.3663,40.3757,4300.0
2011-09-14 12:45:00,86.06,86.06,86.02,86.02,3500.0,40.3757,40.3757,40.3569,40.3569,3500.0
2011-09-14 12:50:00,86.04,86.04,86.0,86.0,1700.0,40.3663,40.3663,40.3476,40.3476,1700.0
2011-09-14 12:55:00,86.01,86.02,86.0,86.0,20500.0,40.3523,40.3569,40.3476,40.3476,20500.0
2011-09-14 13:00:00,86.01,86.04,86.0,86.04,13000.0,40.3523,40.3663,40.3476,40.3663,13000.0
2011-09-14 13:05:00,86.03,86.06,86.02,86.05,2100.0,40.3616,40.3757,40.3569,40.371,2100.0
2011-09-14 13:10:00,86.06,86.09,86.05,86.09,3200.0,40.3757,40.3898,40.371,40.3898,3200.0
2011-09-14 13:15:00,86.09,86.12,86.09,86.11,6100.0,40.3898,40.4039,40.3898,40.3992,6100.0
2011-09-14 13:20:00,86.11,86.12,86.09,86.09,7900.0,40.3992,40.4039,40.3898,40.3898,7900.0
2011-09-14 13:25:00,86.1,86.14,86.1,86.12,19000.0,40.3945,40.4132,40.3945,40.4039,19000.0
2011-09-14 13:30:00,86.14,86.18,86.13,86.18,23100.0,40.4132,40.432,40.4086,40.432,23100.0
2011-09-14 13:35:00,86.18,86.19,86.15,86.19,5000.0,40.432,40.4367,40.4179,40.4367,5000.0
2011-09-14 13:40:00,86.18,86.19,86.17,86.18,6100.0,40.432,40.4367,40.4273,40.432,6100.0
2011-09-14 13:45:00,86.18,86.24,86.18,86.23,8900.0,40.432,40.4602,40.432,40.4555,8900.0
2011-09-14 13:50:00,86.23,86.24,86.23,86.24,4700.0,40.4555,40.4602,40.4555,40.4602,4700.0
2011-09-14 13:55:00,86.24,86.24,86.04,86.05,21000.0,40.4602,40.4602,40.3663,40.371,21000.0
2011-09-14 14:00:00,86.05,86.1,86.03,86.05,19900.0,40.371,40.3945,40.3616,40.371,19900.0
2011-09-14 14:05:00,86.07,86.12,86.07,86.11,18800.0,40.3804,40.4039,40.3804,40.3992,18800.0
2011-09-14 14:10:00,86.11,86.15,86.09,86.13,14400.0,40.3992,40.4179,40.3898,40.4086,14400.0
2011-09-14 14:15:00,86.14,86.23,86.14,86.22,17800.0,40.4132,40.4555,40.4132,40.4508,17800.0
2011-09-14 14:20:00,86.23,86.36,86.23,86.35,34500.0,40.4555,40.5165,40.4555,40.5118,34500.0
2011-09-14 14:25:00,86.35,86.39,86.33,86.37,37700.0,40.5118,40.5305,40.5024,40.5212,37700.0
2011-09-14 14:30:00,86.37,86.38,86.26,86.28,186600.0,40.5212,40.5258,40.4695,40.4789,186600.0
2011-09-14 14:35:00,86.27,86.28,86.26,86.26,3100.0,40.4742,40.4789,40.4695,40.4695,3100.0
2011-09-14 14:40:00,86.28,86.29,86.27,86.27,11900.0,40.4789,40.4836,40.4742,40.4742,11900.0
2011-09-14 14:45:00,86.28,86.28,86.22,86.25,11900.0,40.4789,40.4789,40.4508,40.4649,11900.0
2011-09-14 14:50:00,86.25,86.3,86.25,86.26,30200.0,40.4649,40.4883,40.4649,40.4695,30200.0
2011-09-14 14:55:00,86.25,86.3,86.23,86.28,23300.0,40.4649,40.4883,40.4555,40.4789,23300.0
2011-09-14 15:00:00,86.29,86.41,86.28,86.39,65600.0,40.4836,40.5399,40.4789,40.5305,65600.0
2011-09-14 15:05:00,86.39,86.4,86.32,86.39,15500.0,40.5305,40.5352,40.4977,40.5305,15500.0
2011-09-14 15:10:00,86.39,86.4,86.39,86.4,13600.0,40.5305,40.5352,40.5305,40.5352,13600.0
2011-09-14 15:15:00,86.4,86.46,86.39,86.46,11800.0,40.5352,40.5634,40.5305,40.5634,11800.0
2011-09-14 15:20:00,86.45,86.48,86.39,86.47,42400.0,40.5587,40.5728,40.5305,40.5681,42400.0
2011-09-14 15:25:00,86.48,86.5,86.46,86.49,41700.0,40.5728,40.5821,40.5634,40.5775,41700.0
2011-09-14 15:30:00,86.48,86.5,86.45,86.5,29400.0,40.5728,40.5821,40.5587,40.5821,29400.0
2011-09-14 15:35:00,86.5,86.56,86.49,86.54,33500.0,40.5821,40.6103,40.5775,40.6009,33500.0
2011-09-14 15:40:00,86.54,86.55,86.43,86.43,42500.0,40.6009,40.6056,40.5493,40.5493,42500.0
2011-09-14 15:45:00,86.45,86.48,86.34,86.35,46700.0,40.5587,40.5728,40.5071,40.5118,46700.0
2011-09-14 15:50:00,86.35,86.48,86.25,86.44,56900.0,40.5118,40.5728,40.4649,40.554,56900.0
2011-09-14 15:55:00,86.44,86.44,86.32,86.32,105700.0,40.554,40.554,40.4977,40.4977,105700.0
2011-09-15 09:30:00,86.56,86.74,86.37,86.53,230300.0,40.6103,40.6947,40.5212,40.5962,230300.0
2011-09-15 09:35:00,86.54,86.6,86.51,86.54,17200.0,40.6009,40.6291,40.5868,40.6009,17200.0
2011-09-15 09:40:00,86.6,86.64,86.49,86.64,20100.0,40.6291,40.6478,40.5775,40.6478,20100.0
2011-09-15 09:45:00,86.63,86.69,86.59,86.62,15600.0,40.6431,40.6713,40.6244,40.6384,15600.0
2011-09-15 09:50:00,86.65,86.67,86.59,86.59,20700.0,40.6525,40.6619,40.6244,40.6244,20700.0
2011-09-15 09:55:00,86.59,86.62,86.56,86.61,11100.0,40.6244,40.6384,40.6103,40.6338,11100.0
2011-09-15 10:00:00,86.62,86.66,86.55,86.66,31700.0,40.6384,40.6572,40.6056,40.6572,31700.0
2011-09-15 10:05:00,86.66,86.74,86.6,86.61,52600.0,40.6572,40.6947,40.6291,40.6338,52600.0
2011-09-15 10:10:00,86.6,86.62,86.53,86.57,23400.0,40.6291,40.6384,40.5962,40.615,23400.0
2011-09-15 10:15:00,86.58,86.58,86.5,86.53,19600.0,40.6197,40.6197,40.5821,40.5962,19600.0
2011-09-15 10:20:00,86.53,86.53,86.52,86.53,12700.0,40.5962,40.5962,40.5915,40.5962,12700.0
2011-09-15 10:25:00,86.53,86.58,86.5,86.56,41400.0,40.5962,40.6197,40.5821,40.6103,41400.0
2011-09-15 10:30:00,86.54,86.54,86.43,86.51,34500.0,40.6009,40.6009,40.5493,40.5868,34500.0
2011-09-15 10:35:00,86.5,86.54,86.49,86.52,16600.0,40.5821,40.6009,40.5775,40.5915,16600.0
2011-09-15 10:40:00,86.54,86.6,86.49,86.5,15800.0,40.6009,40.6291,40.5775,40.5821,15800.0
2011-09-15 10:45:00,86.5,86.58,86.49,86.58,10700.0,40.5821,40.6197,40.5775,40.6197,10700.0
2011-09-15 10:50:00,86.57,86.57,86.5,86.51,10800.0,40.615,40.615,40.5821,40.5868,10800.0
2011-09-15 10:55:00,86.52,86.55,86.5,86.54,28600.0,40.5915,40.6056,40.5821,40.6009,28600.0
2011-09-15 11:00:00,86.54,86.54,86.5,86.53,11200.0,40.6009,40.6009,40.5821,40.5962,11200.0
2011-09-15 11:05:00,86.53,86.56,86.52,86.56,11200.0,40.5962,40.6103,40.5915,40.6103,11200.0
2011-09-15 11:10:00,86.56,86.58,86.54,86.57,9200.0,40.6103,40.6197,40.6009,40.615,9200.0
2011-09-15 11:15:00,86.57,86.58,86.56,86.57,7200.0,40.615,40.6197,40.6103,40.615,7200.0
2011-09-15 11:20:00,86.57,86.58,86.51,86.54,17100.0,40.615,40.6197,40.5868,40.6009,17100.0
2011-09-15 11:25:00,86.54,86.57,86.51,86.54,11700.0,40.6009,40.615,40.5868,40.6009,11700.0
2011-09-15 11:30:00,86.52,86.55,86.52,86.54,12700.0,40.5915,40.6056,40.5915,40.6009,12700.0
2011-09-15 11:35:00,86.54,86.59,86.47,86.49,41700.0,40.6009,40.6244,40.5681,40.5775,41700.0
2011-09-15 11:40:00,86.49,86.57,86.49,86.56,9200.0,40.5775,40.615,40.5775,40.6103,9200.0
2011-09-15 11:45:00,86.56,86.57,86.53,86.55,12000.0,40.6103,40.615,40.5962,40.6056,12000.0
2011-09-15 11:50:00,86.55,86.57,86.54,86.57,8600.0,40.6056,40.615,40.6009,40.615,8600.0
2011-09-15 11:55:00,86.56,86.59,86.55,86.59,8000.0,40.6103,40.6244,40.6056,40.6244,8000.0
2011-09-15 12:00:00,86.6,86.6,86.56,86.58,12800.0,40.6291,40.6291,40.6103,40.6197,12800.0
2011-09-15 12:05:00,86.57,86.6,86.56,86.6,19900.0,40.615,40.6291,40.6103,40.6291,19900.0
2011-09-15 12:10:00,86.6,86.64,86.6,86.61,10100.0,40.6291,40.6478,40.6291,40.6338,10100.0
2011-09-15 12:15:00,86.6,86.61,86.6,86.61,3200.0,40.6291,40.6338,40.6291,40.6338,3200.0
2011-09-15 12:20:00,86.61,86.61,86.6,86.61,4400.0,40.6338,40.6338,40.6291,40.6338,4400.0
2011-09-15 12:25:00,86.61,86.63,86.58,86.59,8600.0,40.6338,40.6431,40.6197,40.6244,8600.0
2011-09-15 12:30:00,86.59,86.61,86.59,86.61,4100.0,40.6244,40.6338,40.6244,40.6338,4100.0
2011-09-15 12:35:00,86.61,86.64,86.61,86.61,5400.0,40.6338,40.6478,40.6338,40.6338,5400.0
2011-09-15 12:40:00,86.63,86.64,86.62,86.63,4300.0,40.6431,40.6478,40.6384,40.6431,4300.0
2011-09-15 12:45:00,86.63,86.65,86.63,86.65,3300.0,40.6431,40.6525,40.6431,40.6525,3300.0
2011-09-15 12:50:00,86.65,86.65,86.61,86.62,7700.0,40.6525,40.6525,40.6338,40.6384,7700.0
2011-09-15 12:55:00,86.62,86.63,86.62,86.63,6200.0,40.6384,40.6431,40.6384,40.6431,6200.0
2011-09-15 13:00:00,86.63,86.63,86.62,86.63,10000.0,40.6431,40.6431,40.6384,40.6431,10000.0
2011-09-15 13:05:00,86.63,86.69,86.63,86.69,17700.0,40.6431,40.6713,40.6431,40.6713,17700.0
2011-09-15 13:10:00,86.69,86.72,86.69,86.7,12400.0,40.6713,40.6854,40.6713,40.676,12400.0
2011-09-15 13:15:00,86.71,86.71,86.62,86.64,7500.0,40.6807,40.6807,40.6384,40.6478,7500.0
2011-09-15 13:20:00,86.64,86.72,86.64,86.7,8600.0,40.6478,40.6854,40.6478,40.676,8600.0
2011-09-15 13:25:00,86.71,86.73,86.64,86.64,7200.0,40.6807,40.69,40.6478,40.6478,7200.0
2011-09-15 13:30:00,86.64,86.64,86.59,86.59,2000.0,40.6478,40.6478,40.6244,40.6244,2000.0
2011-09-15 13:35:00,86.59,86.59,86.57,86.58,9500.0,40.6244,40.6244,40.615,40.6197,9500.0
2011-09-15 13:40:00,86.58,86.58,86.53,86.54,8600.0,40.6197,40.6197,40.5962,40.6009,8600.0
2011-09-15 13:45:00,86.54,86.56,86.51,86.53,8200.0,40.6009,40.6103,40.5868,40.5962,8200.0
2011-09-15 13:50:00,86.52,86.52,86.5,86.52,2800.0,40.5915,40.5915,40.5821,40.5915,2800.0
2011-09-15 13:55:00,86.52,86.57,86.51,86.55,7400.0,40.5915,40.615,40.5868,40.6056,7400.0
2011-09-15 14:00:00,86.55,86.59,86.53,86.56,22600.0,40.6056,40.6244,40.5962,40.6103,22600.0
2011-09-15 14:05:00,86.58,86.6,86.58,86.59,4000.0,40.6197,40.6291,40.6197,40.6244,4000.0
2011-09-15 14:10:00,86.59,86.65,86.59,86.61,15600.0,40.6244,40.6525,40.6244,40.6338,15600.0
2011-09-15 14:15:00,86.61,86.63,86.57,86.58,8600.0,40.6338,40.6431,40.615,40.6197,8600.0
2011-09-15 14:20:00,86.58,86.66,86.55,86.6,18200.0,40.6197,40.6572,40.6056,40.6291,18200.0
2011-09-15 14:25:00,86.58,86.65,86.56,86.63,14000.0,40.6197,40.6525,40.6103,40.6431,14000.0
2011-09-15 14:30:00,86.64,86.67,86.64,86.67,3100.0,40.6478,40.6619,40.6478,40.6619,3100.0
2011-09-15 14:35:00,86.67,86.68,86.61,86.67,18800.0,40.6619,40.6666,40.6338,40.6619,18800.0
2011-09-15 14:40:00,86.67,86.73,86.65,86.72,14100.0,40.6619,40.69,40.6525,40.6854,14100.0
2011-09-15 14:45:00,86.71,86.77,86.71,86.77,13600.0,40.6807,40.7088,40.6807,40.7088,13600.0
2011-09-15 14:50:00,86.77,86.78,86.71,86.77,14200.0,40.7088,40.7135,40.6807,40.7088,14200.0
2011-09-15 14:55:00,86.76,86.77,86.69,86.74,9000.0,40.7041,40.7088,40.6713,40.6947,9000.0
2011-09-15 15:00:00,86.75,86.8,86.7,86.79,32700.0,40.6994,40.7229,40.676,40.7182,32700.0
2011-09-15 15:05:00,86.79,86.85,86.79,86.83,18500.0,40.7182,40.7463,40.7182,40.737,18500.0
2011-09-15 15:10:00,86.84,86.92,86.77,86.88,65900.0,40.7417,40.7792,40.7088,40.7604,65900.0
2011-09-15 15:15:00,86.89,86.9,86.85,86.86,16800.0,40.7651,40.7698,40.7463,40.751,16800.0
2011-09-15 15:20:00,86.86,86.91,86.75,86.88,41100.0,40.751,40.7745,40.6994,40.7604,41100.0
2011-09-15 15:25:00,86.9,86.9,86.81,86.88,19100.0,40.7698,40.7698,40.7276,40.7604,19100.0
2011-09-15 15:30:00,86.86,86.9,86.84,86.89,30700.0,40.751,40.7698,40.7417,40.7651,30700.0
2011-09-15 15:35:00,86.88,86.92,86.83,86.91,16300.0,40.7604,40.7792,40.737,40.7745,16300.0
2011-09-15 15:40:00,86.91,86.95,86.89,86.95,35000.0,40.7745,40.7933,40.7651,40.7933,35000.0
2011-09-15 15:45:00,86.96,86.96,86.92,86.95,14700.0,40.798,40.798,40.7792,40.7933,14700.0
2011-09-15 15:50:00,86.93,86.94,86.87,86.9,24600.0,40.7839,40.7886,40.7557,40.7698,24600.0
2011-09-15 15:55:00,86.91,86.95,86.88,86.92,43800.0,40.7745,40.7933,40.7604,40.7792,43800.0
2011-09-16 09:30:00,87.15,87.15,86.81,86.95,15000.0,40.8871,40.8871,40.7276,40.7933,15000.0
2011-09-16 09:35:00,86.97,87.01,86.91,86.91,7300.0,40.8026,40.8214,40.7745,40.7745,7300.0
2011-09-16 09:40:00,86.9,87.02,86.85,86.96,19900.0,40.7698,40.8261,40.7463,40.798,19900.0
2011-09-16 09:45:00,86.97,87.01,86.95,86.97,24100.0,40.8026,40.8214,40.7933,40.8026,24100.0
2011-09-16 09:50:00,86.98,87.0,86.95,86.99,6100.0,40.8073,40.8167,40.7933,40.812,6100.0
2011-09-16 09:55:00,86.97,86.98,86.84,86.91,22000.0,40.8026,40.8073,40.7417,40.7745,22000.0
2011-09-16 10:00:00,86.9,86.95,86.81,86.85,10100.0,40.7698,40.7933,40.7276,40.7463,10100.0
2011-09-16 10:05:00,86.84,86.86,86.79,86.84,17500.0,40.7417,40.751,40.7182,40.7417,17500.0
2011-09-16 10:10:00,86.83,86.92,86.83,86.92,5500.0,40.737,40.7792,40.737,40.7792,5500.0
2011-09-16 10:15:00,86.92,87.02,86.92,86.99,10300.0,40.7792,40.8261,40.7792,40.812,10300.0
2011-09-16 10:20:00,86.97,87.0,86.91,86.95,10100.0,40.8026,40.8167,40.7745,40.7933,10100.0
2011-09-16 10:25:00,86.96,86.99,86.91,86.99,11600.0,40.798,40.812,40.7745,40.812,11600.0
2011-09-16 10:30:00,86.95,86.97,86.87,86.88,23400.0,40.7933,40.8026,40.7557,40.7604,23400.0
2011-09-16 10:35:00,86.92,86.94,86.84,86.85,22200.0,40.7792,40.7886,40.7417,40.7463,22200.0
2011-09-16 10:40:00,86.87,86.94,86.8,86.84,29000.0,40.7557,40.7886,40.7229,40.7417,29000.0
2011-09-16 10:45:00,86.82,86.83,86.77,86.77,14500.0,40.7323,40.737,40.7088,40.7088,14500.0
2011-09-16 10:50:00,86.77,86.77,86.72,86.76,10800.0,40.7088,40.7088,40.6854,40.7041,10800.0
2011-09-16 10:55:00,86.75,86.75,86.6,86.66,22900.0,40.6994,40.6994,40.6291,40.6572,22900.0
2011-09-16 11:00:00,86.66,86.74,86.65,86.67,12500.0,40.6572,40.6947,40.6525,40.6619,12500.0
2011-09-16 11:05:00,86.72,86.76,86.67,86.76,12500.0,40.6854,40.7041,40.6619,40.7041,12500.0
2011-09-16 11:10:00,86.74,86.82,86.72,86.8,16700.0,40.6947,40.7323,40.6854,40.7229,16700.0
2011-09-16 11:15:00,86.8,86.83,86.74,86.76,12600.0,40.7229,40.737,40.6947,40.7041,12600.0
2011-09-16 11:20:00,86.75,86.79,86.73,86.73,8900.0,40.6994,40.7182,40.69,40.69,8900.0
2011-09-16 11:25:00,86.74,86.79,86.71,86.72,8700.0,40.6947,40.7182,40.6807,40.6854,8700.0
2011-09-16 11:30:00,86.71,86.76,86.65,86.67,12100.0,40.6807,40.7041,40.6525,40.6619,12100.0
2011-09-16 11:35:00,86.67,86.73,86.67,86.73,6100.0,40.6619,40.69,40.6619,40.69,6100.0
2011-09-16 11:40:00,86.71,86.75,86.71,86.72,18000.0,40.6807,40.6994,40.6807,40.6854,18000.0
2011-09-16 11:45:00,86.75,86.75,86.71,86.72,16400.0,40.6994,40.6994,40.6807,40.6854,16400.0
2011-09-16 11:50:00,86.72,86.77,86.72,86.77,8300.0,40.6854,40.7088,40.6854,40.7088,8300.0
2011-09-16 11:55:00,86.77,86.78,86.75,86.76,8400.0,40.7088,40.7135,40.6994,40.7041,8400.0
2011-09-16 12:00:00,86.75,86.82,86.75,86.78,22400.0,40.6994,40.7323,40.6994,40.7135,22400.0
2011-09-16 12:05:00,86.79,86.87,86.78,86.85,11600.0,40.7182,40.7557,40.7135,40.7463,11600.0
2011-09-16 12:10:00,86.84,86.84,86.81,86.84,8100.0,40.7417,40.7417,40.7276,40.7417,8100.0
2011-09-16 12:15:00,86.84,86.85,86.81,86.85,15300.0,40.7417,40.7463,40.7276,40.7463,15300.0
2011-09-16 12:20:00,86.85,86.85,86.81,86.85,32800.0,40.7463,40.7463,40.7276,40.7463,32800.0
2011-09-16 12:25:00,86.87,86.91,86.87,86.89,9700.0,40.7557,40.7745,40.7557,40.7651,9700.0
2011-09-16 12:30:00,86.9,86.96,86.9,86.96,7700.0,40.7698,40.798,40.7698,40.798,7700.0
2011-09-16 12:35:00,86.95,87.02,86.94,86.96,16000.0,40.7933,40.8261,40.7886,40.798,16000.0
2011-09-16 12:40:00,86.97,87.01,86.95,87.01,9400.0,40.8026,40.8214,40.7933,40.8214,9400.0
2011-09-16 12:45:00,87.01,87.05,87.01,87.03,6000.0,40.8214,40.8402,40.8214,40.8308,6000.0
2011-09-16 12:50:00,87.0,87.0,86.95,86.96,13500.0,40.8167,40.8167,40.7933,40.798,13500.0
2011-09-16 12:55:00,86.97,87.0,86.93,86.95,25400.0,40.8026,40.8167,40.7839,40.7933,25400.0
2011-09-16 13:00:00,86.95,86.97,86.87,86.88,70100.0,40.7933,40.8026,40.7557,40.7604,70100.0
2011-09-16 13:05:00,86.89,86.99,86.89,86.95,13900.0,40.7651,40.812,40.7651,40.7933,13900.0
2011-09-16 13:10:00,86.95,86.98,86.93,86.95,40200.0,40.7933,40.8073,40.7839,40.7933,40200.0
2011-09-16 13:15:00,86.94,87.01,86.94,87.01,12700.0,40.7886,40.8214,40.7886,40.8214,12700.0
2011-09-16 13:20:00,86.99,87.0,86.97,86.98,5700.0,40.812,40.8167,40.8026,40.8073,5700.0
2011-09-16 13:25:00,86.98,87.03,86.98,87.02,4500.0,40.8073,40.8308,40.8073,40.8261,4500.0
2011-09-16 13:30:00,86.99,87.01,86.92,86.95,30600.0,40.812,40.8214,40.7792,40.7933,30600.0
2011-09-16 13:35:00,86.95,86.98,86.86,86.92,30100.0,40.7933,40.8073,40.751,40.7792,30100.0
2011-09-16 13:40:00,86.91,86.97,86.89,86.93,9700.0,40.7745,40.8026,40.7651,40.7839,9700.0
2011-09-16 13:45:00,86.9,86.98,86.9,86.98,5300.0,40.7698,40.8073,40.7698,40.8073,5300.0
2011-09-16 13:50:00,86.97,86.98,86.92,86.92,8600.0,40.8026,40.8073,40.7792,40.7792,8600.0
2011-09-16 13:55:00,86.9,86.94,86.89,86.91,16100.0,40.7698,40.7886,40.7651,40.7745,16100.0
2011-09-16 14:00:00,86.91,86.95,86.91,86.92,8300.0,40.7745,40.7933,40.7745,40.7792,8300.0
2011-09-16 14:05:00,86.93,86.95,86.92,86.93,9800.0,40.7839,40.7933,40.7792,40.7839,9800.0
2011-09-16 14:10:00,86.93,86.94,86.92,86.93,11300.0,40.7839,40.7886,40.7792,40.7839,11300.0
2011-09-16 14:15:00,86.92,86.97,86.9,86.96,10700.0,40.7792,40.8026,40.7698,40.798,10700.0
2011-09-16 14:20:00,86.97,86.97,86.96,86.96,5800.0,40.8026,40.8026,40.798,40.798,5800.0
2011-09-16 14:25:00,86.95,86.96,86.95,86.95,6200.0,40.7933,40.798,40.7933,40.7933,6200.0
2011-09-16 14:30:00,86.95,86.97,86.95,86.96,7400.0,40.7933,40.8026,40.7933,40.798,7400.0
2011-09-16 14:35:00,86.96,86.97,86.91,86.95,11300.0,40.798,40.8026,40.7745,40.7933,11300.0
2011-09-16 14:40:00,86.96,86.96,86.94,86.95,5700.0,40.798,40.798,40.7886,40.7933,5700.0
2011-09-16 14:45:00,86.95,86.97,86.94,86.96,10800.0,40.7933,40.8026,40.7886,40.798,10800.0
2011-09-16 14:50:00,86.95,86.96,86.94,86.96,6200.0,40.7933,40.798,40.7886,40.798,6200.0
2011-09-16 14:55:00,86.95,86.98,86.93,86.97,4800.0,40.7933,40.8073,40.7839,40.8026,4800.0
2011-09-16 15:00:00,86.97,86.97,86.94,86.94,2900.0,40.8026,40.8026,40.7886,40.7886,2900.0
2011-09-16 15:05:00,86.94,86.94,86.86,86.89,17500.0,40.7886,40.7886,40.751,40.7651,17500.0
2011-09-16 15:10:00,86.88,86.93,86.88,86.91,7300.0,40.7604,40.7839,40.7604,40.7745,7300.0
2011-09-16 15:15:00,86.9,86.92,86.85,86.85,11700.0,40.7698,40.7792,40.7463,40.7463,11700.0
2011-09-16 15:20:00,86.85,86.88,86.85,86.87,7700.0,40.7463,40.7604,40.7463,40.7557,7700.0
2011-09-16 15:25:00,86.88,86.89,86.85,86.85,4900.0,40.7604,40.7651,40.7463,40.7463,4900.0
2011-09-16 15:30:00,86.84,86.99,86.84,86.92,40700.0,40.7417,40.812,40.7417,40.7792,40700.0
2011-09-16 15:35:00,86.92,86.92,86.84,86.9,17900.0,40.7792,40.7792,40.7417,40.7698,17900.0
2011-09-16 15:40:00,86.9,86.95,86.88,86.95,13600.0,40.7698,40.7933,40.7604,40.7933,13600.0
2011-09-16 15:45:00,86.95,86.97,86.89,86.93,8900.0,40.7933,40.8026,40.7651,40.7839,8900.0
2011-09-16 15:50:00,86.93,86.96,86.85,86.92,42300.0,40.7839,40.798,40.7463,40.7792,42300.0
2011-09-16 15:55:00,86.91,86.93,86.88,86.88,33400.0,40.7745,40.7839,40.7604,40.7604,33400.0
2011-09-19 09:30:00,86.74,86.74,86.61,86.7,34200.0,40.6947,40.6947,40.6338,40.676,34200.0
2011-09-19 09:35:00,86.68,86.7,86.53,86.55,17400.0,40.6666,40.676,40.5962,40.6056,17400.0
2011-09-19 09:40:00,86.58,86.59,86.5,86.52,23900.0,40.6197,40.6244,40.5821,40.5915,23900.0
2011-09-19 09:45:00,86.49,86.53,86.41,86.43,13000.0,40.5775,40.5962,40.5399,40.5493,13000.0
2011-09-19 09:50:00,86.45,86.49,86.43,86.46,18100.0,40.5587,40.5775,40.5493,40.5634,18100.0
2011-09-19 09:55:00,86.46,86.55,86.44,86.47,27600.0,40.5634,40.6056,40.554,40.5681,27600.0
2011-09-19 10:00:00,86.48,86.53,86.38,86.52,22800.0,40.5728,40.5962,40.5258,40.5915,22800.0
2011-09-19 10:05:00,86.53,86.54,86.48,86.49,14700.0,40.5962,40.6009,40.5728,40.5775,14700.0
2011-09-19 10:10:00,86.49,86.52,86.46,86.49,9800.0,40.5775,40.5915,40.5634,40.5775,9800.0
2011-09-19 10:15:00,86.48,86.52,86.44,86.51,11200.0,40.5728,40.5915,40.554,40.5868,11200.0
2011-09-19 10:20:00,86.49,86.51,86.46,86.46,5000.0,40.5775,40.5868,40.5634,40.5634,5000.0
2011-09-19 10:25:00,86.47,86.48,86.45,86.48,13600.0,40.5681,40.5728,40.5587,40.5728,13600.0
2011-09-19 10:30:00,86.48,86.48,86.46,86.46,8000.0,40.5728,40.5728,40.5634,40.5634,8000.0
2011-09-19 10:35:00,86.47,86.52,86.47,86.51,25100.0,40.5681,40.5915,40.5681,40.5868,25100.0
2011-09-19 10:40:00,86.51,86.52,86.48,86.5,17900.0,40.5868,40.5915,40.5728,40.5821,17900.0
2011-09-19 10:45:00,86.5,86.51,86.46,86.49,12300.0,40.5821,40.5868,40.5634,40.5775,12300.0
2011-09-19 10:50:00,86.49,86.51,86.49,86.51,12600.0,40.5775,40.5868,40.5775,40.5868,12600.0
2011-09-19 10:55:00,86.5,86.51,86.49,86.51,10200.0,40.5821,40.5868,40.5775,40.5868,10200.0
2011-09-19 11:00:00,86.51,86.52,86.51,86.51,12700.0,40.5868,40.5915,40.5868,40.5868,12700.0
2011-09-19 11:05:00,86.52,86.52,86.5,86.51,22300.0,40.5915,40.5915,40.5821,40.5868,22300.0
2011-09-19 11:10:00,86.52,86.53,86.5,86.53,14800.0,40.5915,40.5962,40.5821,40.5962,14800.0
2011-09-19 11:15:00,86.52,86.55,86.52,86.55,13300.0,40.5915,40.6056,40.5915,40.6056,13300.0
2011-09-19 11:20:00,86.55,86.56,86.54,86.55,16300.0,40.6056,40.6103,40.6009,40.6056,16300.0
2011-09-19 11:25:00,86.56,86.59,86.55,86.59,25700.0,40.6103,40.6244,40.6056,40.6244,25700.0
2011-09-19 11:30:00,86.58,86.59,86.57,86.58,8200.0,40.6197,40.6244,40.615,40.6197,8200.0
2011-09-19 11:35:00,86.58,86.58,86.57,86.57,8300.0,40.6197,40.6197,40.615,40.615,8300.0
2011-09-19 11:40:00,86.58,86.58,86.57,86.58,7300.0,40.6197,40.6197,40.615,40.6197,7300.0
2011-09-19 11:45:00,86.58,86.6,86.57,86.57,28600.0,40.6197,40.6291,40.615,40.615,28600.0
2011-09-19 11:50:00,86.57,86.59,86.57,86.58,9600.0,40.615,40.6244,40.615,40.6197,9600.0
2011-09-19 11:55:00,86.58,86.59,86.58,86.59,6500.0,40.6197,40.6244,40.6197,40.6244,6500.0
2011-09-19 12:00:00,86.59,86.6,86.58,86.6,7200.0,40.6244,40.6291,40.6197,40.6291,7200.0
2011-09-19 12:05:00,86.6,86.6,86.59,86.6,7800.0,40.6291,40.6291,40.6244,40.6291,7800.0
2011-09-19 12:10:00,86.6,86.6,86.59,86.59,6000.0,40.6291,40.6291,40.6244,40.6244,6000.0
2011-09-19 12:15:00,86.6,86.6,86.54,86.54,15500.0,40.6291,40.6291,40.6009,40.6009,15500.0
2011-09-19 12:20:00,86.54,86.56,86.53,86.53,7100.0,40.6009,40.6103,40.5962,40.5962,7100.0
2011-09-19 12:25:00,86.53,86.54,86.51,86.51,3600.0,40.5962,40.6009,40.5868,40.5868,3600.0
2011-09-19 12:30:00,86.51,86.53,86.51,86.52,7000.0,40.5868,40.5962,40.5868,40.5915,7000.0
2011-09-19 12:35:00,86.53,86.55,86.51,86.51,5700.0,40.5962,40.6056,40.5868,40.5868,5700.0
2011-09-19 12:40:00,86.51,86.53,86.51,86.53,5500.0,40.5868,40.5962,40.5868,40.5962,5500.0
2011-09-19 12:45:00,86.53,86.54,86.52,86.54,15900.0,40.5962,40.6009,40.5915,40.6009,15900.0
2011-09-19 12:50:00,86.54,86.59,86.53,86.57,11100.0,40.6009,40.6244,40.5962,40.615,11100.0
2011-09-19 12:55:00,86.58,86.59,86.57,86.59,7900.0,40.6197,40.6244,40.615,40.6244,7900.0
2011-09-19 13:00:00,86.58,86.59,86.56,86.58,10900.0,40.6197,40.6244,40.6103,40.6197,10900.0
2011-09-19 13:05:00,86.58,86.59,86.57,86.59,12900.0,40.6197,40.6244,40.615,40.6244,12900.0
2011-09-19 13:10:00,86.58,86.59,86.58,86.58,7100.0,40.6197,40.6244,40.6197,40.6197,7100.0
2011-09-19 13:15:00,86.59,86.59,86.57,86.59,17100.0,40.6244,40.6244,40.615,40.6244,17100.0
2011-09-19 13:20:00,86.59,86.62,86.59,86.62,15500.0,40.6244,40.6384,40.6244,40.6384,15500.0
2011-09-19 13:25:00,86.62,86.65,86.62,86.64,17800.0,40.6384,40.6525,40.6384,40.6478,17800.0
2011-09-19 13:30:00,86.64,86.65,86.6,86.6,9300.0,40.6478,40.6525,40.6291,40.6291,9300.0
2011-09-19 13:35:00,86.6,86.62,86.58,86.61,11700.0,40.6291,40.6384,40.6197,40.6338,11700.0
2011-09-19 13:40:00,86.62,86.64,86.62,86.63,6900.0,40.6384,40.6478,40.6384,40.6431,6900.0
2011-09-19 13:45:00,86.63,86.63,86.59,86.59,7800.0,40.6431,40.6431,40.6244,40.6244,7800.0
2011-09-19 13:50:00,86.59,86.62,86.58,86.6,6800.0,40.6244,40.6384,40.6197,40.6291,6800.0
2011-09-19 13:55:00,86.6,86.66,86.59,86.64,11600.0,40.6291,40.6572,40.6244,40.6478,11600.0
2011-09-19 14:00:00,86.64,86.64,86.61,86.62,6500.0,40.6478,40.6478,40.6338,40.6384,6500.0
2011-09-19 14:05:00,86.61,86.66,86.59,86.64,10700.0,40.6338,40.6572,40.6244,40.6478,10700.0
2011-09-19 14:10:00,86.64,86.67,86.62,86.63,20200.0,40.6478,40.6619,40.6384,40.6431,20200.0
2011-09-19 14:15:00,86.63,86.69,86.63,86.69,14400.0,40.6431,40.6713,40.6431,40.6713,14400.0
2011-09-19 14:20:00,86.69,86.71,86.68,86.7,7100.0,40.6713,40.6807,40.6666,40.676,7100.0
2011-09-19 14:25:00,86.69,86.71,86.66,86.67,17000.0,40.6713,40.6807,40.6572,40.6619,17000.0
2011-09-19 14:30:00,86.67,86.7,86.65,86.65,10400.0,40.6619,40.676,40.6525,40.6525,10400.0
2011-09-19 14:35:00,86.66,86.66,86.65,86.66,12800.0,40.6572,40.6572,40.6525,40.6572,12800.0
2011-09-19 14:40:00,86.65,86.67,86.61,86.67,14800.0,40.6525,40.6619,40.6338,40.6619,14800.0
2011-09-19 14:45:00,86.66,86.67,86.64,86.67,10600.0,40.6572,40.6619,40.6478,40.6619,10600.0
2011-09-19 14:50:00,86.67,86.7,86.66,86.67,17300.0,40.6619,40.676,40.6572,40.6619,17300.0
2011-09-19 14:55:00,86.67,86.67,86.58,86.59,17300.0,40.6619,40.6619,40.6197,40.6244,17300.0
2011-09-19 15:00:00,86.62,86.69,86.62,86.66,17900.0,40.6384,40.6713,40.6384,40.6572,17900.0
2011-09-19 15:05:00,86.66,86.69,86.66,86.69,16100.0,40.6572,40.6713,40.6572,40.6713,16100.0
2011-09-19 15:10:00,86.69,86.8,86.69,86.77,29600.0,40.6713,40.7229,40.6713,40.7088,29600.0
2011-09-19 15:15:00,86.78,86.92,86.78,86.86,25800.0,40.7135,40.7792,40.7135,40.751,25800.0
2011-09-19 15:20:00,86.88,86.93,86.82,86.89,17100.0,40.7604,40.7839,40.7323,40.7651,17100.0
2011-09-19 15:25:00,86.88,86.88,86.78,86.85,42400.0,40.7604,40.7604,40.7135,40.7463,42400.0
2011-09-19 15:30:00,86.85,86.89,86.85,86.88,31900.0,40.7463,40.7651,40.7463,40.7604,31900.0
2011-09-19 15:35:00,86.87,86.88,86.84,86.85,32500.0,40.7557,40.7604,40.7417,40.7463,32500.0
2011-09-19 15:40:00,86.85,86.86,86.85,86.86,10700.0,40.7463,40.751,40.7463,40.751,10700.0
2011-09-19 15:45:00,86.85,86.86,86.73,86.77,49100.0,40.7463,40.751,40.69,40.7088,49100.0
2011-09-19 15:50:00,86.79,86.81,86.76,86.81,42600.0,40.7182,40.7276,40.7041,40.7276,42600.0
2011-09-19 15:55:00,86.8,86.85,86.76,86.76,41400.0,40.7229,40.7463,40.7041,40.7041,41400.0
2011-09-20 09:30:00,86.92,86.98,86.82,86.89,59700.0,40.7792,40.8073,40.7323,40.7651,59700.0
2011-09-20 09:35:00,86.85,86.87,86.69,86.73,32000.0,40.7463,40.7557,40.6713,40.69,32000.0
2011-09-20 09:40:00,86.8,86.8,86.66,86.69,17500.0,40.7229,40.7229,40.6572,40.6713,17500.0
2011-09-20 09:45:00,86.69,86.7,86.57,86.69,17000.0,40.6713,40.676,40.615,40.6713,17000.0
2011-09-20 09:50:00,86.69,86.69,86.62,86.67,14700.0,40.6713,40.6713,40.6384,40.6619,14700.0
2011-09-20 09:55:00,86.67,86.78,86.66,86.78,18400.0,40.6619,40.7135,40.6572,40.7135,18400.0
2011-09-20 10:00:00,86.8,86.85,86.76,86.83,203900.0,40.7229,40.7463,40.7041,40.737,203900.0
2011-09-20 10:05:00,86.8,86.83,86.75,86.77,27000.0,40.7229,40.737,40.6994,40.7088,27000.0
2011-09-20 10:10:00,86.76,86.81,86.71,86.79,6500.0,40.7041,40.7276,40.6807,40.7182,6500.0
2011-09-20 10:15:00,86.79,86.87,86.79,86.86,5100.0,40.7182,40.7557,40.7182,40.751,5100.0
2011-09-20 10:20:00,86.86,86.87,86.81,86.86,6700.0,40.751,40.7557,40.7276,40.751,6700.0
2011-09-20 10:25:00,86.86,86.93,86.83,86.88,12600.0,40.751,40.7839,40.737,40.7604,12600.0
2011-09-20 10:30:00,86.89,86.99,86.85,86.86,171400.0,40.7651,40.812,40.7463,40.751,171400.0
2011-09-20 10:35:00,86.85,86.95,86.84,86.94,24600.0,40.7463,40.7933,40.7417,40.7886,24600.0
2011-09-20 10:40:00,86.94,86.96,86.91,86.93,5000.0,40.7886,40.798,40.7745,40.7839,5000.0
2011-09-20 10:45:00,86.93,86.93,86.88,86.9,7100.0,40.7839,40.7839,40.7604,40.7698,7100.0
2011-09-20 10:50:00,86.91,86.92,86.9,86.92,9600.0,40.7745,40.7792,40.7698,40.7792,9600.0
2011-09-20 10:55:00,86.91,86.95,86.88,86.94,13000.0,40.7745,40.7933,40.7604,40.7886,13000.0
2011-09-20 11:00:00,86.95,87.04,86.95,87.04,14100.0,40.7933,40.8355,40.7933,40.8355,14100.0
2011-09-20 11:05:00,87.02,87.02,86.95,86.97,32000.0,40.8261,40.8261,40.7933,40.8026,32000.0
2011-09-20 11:10:00,86.97,86.97,86.91,86.95,21500.0,40.8026,40.8026,40.7745,40.7933,21500.0
2011-09-20 11:15:00,86.94,87.0,86.94,86.99,5000.0,40.7886,40.8167,40.7886,40.812,5000.0
2011-09-20 11:20:00,86.98,87.0,86.95,87.0,14700.0,40.8073,40.8167,40.7933,40.8167,14700.0
2011-09-20 11:25:00,87.0,87.02,86.98,87.0,4600.0,40.8167,40.8261,40.8073,40.8167,4600.0
2011-09-20 11:30:00,86.99,87.0,86.93,86.98,8900.0,40.812,40.8167,40.7839,40.8073,8900.0
2011-09-20 11:35:00,86.97,87.01,86.97,86.98,6000.0,40.8026,40.8214,40.8026,40.8073,6000.0
2011-09-20 11:40:00,86.98,87.01,86.98,86.99,3700.0,40.8073,40.8214,40.8073,40.812,3700.0
2011-09-20 11:45:00,86.98,86.98,86.96,86.97,2900.0,40.8073,40.8073,40.798,40.8026,2900.0
2011-09-20 11:50:00,86.98,87.0,86.97,87.0,3800.0,40.8073,40.8167,40.8026,40.8167,3800.0
2011-09-20 11:55:00,87.0,87.0,86.96,86.97,4300.0,40.8167,40.8167,40.798,40.8026,4300.0
2011-09-20 12:00:00,86.98,86.98,86.94,86.95,5300.0,40.8073,40.8073,40.7886,40.7933,5300.0
2011-09-20 12:05:00,86.96,86.97,86.94,86.96,4800.0,40.798,40.8026,40.7886,40.798,4800.0
2011-09-20 12:10:00,86.97,86.98,86.95,86.97,10100.0,40.8026,40.8073,40.7933,40.8026,10100.0
2011-09-20 12:15:00,86.96,86.98,86.94,86.98,7400.0,40.798,40.8073,40.7886,40.8073,7400.0
2011-09-20 12:20:00,86.97,86.98,86.94,86.98,7700.0,40.8026,40.8073,40.7886,40.8073,7700.0
2011-09-20 12:25:00,86.98,86.98,86.96,86.97,3500.0,40.8073,40.8073,40.798,40.8026,3500.0
2011-09-20 12:30:00,86.97,87.01,86.96,87.01,27800.0,40.8026,40.8214,40.798,40.8214,27800.0
2011-09-20 12:35:00,87.01,87.02,86.97,87.0,17100.0,40.8214,40.8261,40.8026,40.8167,17100.0
2011-09-20 12:40:00,86.99,87.01,86.94,86.97,29700.0,40.812,40.8214,40.7886,40.8026,29700.0
2011-09-20 12:45:00,86.97,87.02,86.97,87.01,21200.0,40.8026,40.8261,40.8026,40.8214,21200.0
2011-09-20 12:50:00,87.01,87.04,87.01,87.04,14200.0,40.8214,40.8355,40.8214,40.8355,14200.0
2011-09-20 12:55:00,87.04,87.06,87.03,87.06,12200.0,40.8355,40.8449,40.8308,40.8449,12200.0
2011-09-20 13:00:00,87.05,87.08,87.02,87.03,10000.0,40.8402,40.8543,40.8261,40.8308,10000.0
2011-09-20 13:05:00,87.03,87.03,86.98,86.99,13900.0,40.8308,40.8308,40.8073,40.812,13900.0
2011-09-20 13:10:00,86.99,87.0,86.98,87.0,10400.0,40.812,40.8167,40.8073,40.8167,10400.0
2011-09-20 13:15:00,86.99,87.0,86.99,87.0,4800.0,40.812,40.8167,40.812,40.8167,4800.0
2011-09-20 13:20:00,87.0,87.02,87.0,87.01,8700.0,40.8167,40.8261,40.8167,40.8214,8700.0
2011-09-20 13:25:00,87.0,87.02,87.0,87.01,6600.0,40.8167,40.8261,40.8167,40.8214,6600.0
2011-09-20 13:30:00,87.01,87.02,87.0,87.02,23800.0,40.8214,40.8261,40.8167,40.8261,23800.0
2011-09-20 13:35:00,87.02,87.02,87.01,87.02,4700.0,40.8261,40.8261,40.8214,40.8261,4700.0
2011-09-20 13:40:00,87.02,87.02,86.99,87.01,4500.0,40.8261,40.8261,40.812,40.8214,4500.0
2011-09-20 13:45:00,87.0,87.02,86.99,87.02,4800.0,40.8167,40.8261,40.812,40.8261,4800.0
2011-09-20 13:50:00,87.01,87.02,87.0,87.0,3100.0,40.8214,40.8261,40.8167,40.8167,3100.0
2011-09-20 13:55:00,87.01,87.02,86.99,87.01,4100.0,40.8214,40.8261,40.812,40.8214,4100.0
2011-09-20 14:00:00,87.01,87.02,86.96,86.98,10500.0,40.8214,40.8261,40.798,40.8073,10500.0
2011-09-20 14:05:00,86.98,87.02,86.97,87.02,4700.0,40.8073,40.8261,40.8026,40.8261,4700.0
2011-09-20 14:10:00,87.02,87.02,86.99,87.0,13700.0,40.8261,40.8261,40.812,40.8167,13700.0
2011-09-20 14:15:00,86.99,87.02,86.99,87.01,14600.0,40.812,40.8261,40.812,40.8214,14600.0
2011-09-20 14:20:00,87.01,87.01,86.95,86.95,11000.0,40.8214,40.8214,40.7933,40.7933,11000.0
2011-09-20 14:25:00,86.97,86.98,86.94,86.97,8800.0,40.8026,40.8073,40.7886,40.8026,8800.0
2011-09-20 14:30:00,86.97,86.97,86.91,86.94,8700.0,40.8026,40.8026,40.7745,40.7886,8700.0
2011-09-20 14:35:00,86.92,86.94,86.9,86.93,11800.0,40.7792,40.7886,40.7698,40.7839,11800.0
2011-09-20 14:40:00,86.92,86.92,86.84,86.87,10900.0,40.7792,40.7792,40.7417,40.7557,10900.0
2011-09-20 14:45:00,86.86,86.88,86.84,86.86,6400.0,40.751,40.7604,40.7417,40.751,6400.0
2011-09-20 14:50:00,86.85,86.9,86.84,86.89,11000.0,40.7463,40.7698,40.7417,40.7651,11000.0
2011-09-20 14:55:00,86.89,86.95,86.88,86.93,10200.0,40.7651,40.7933,40.7604,40.7839,10200.0
2011-09-20 15:00:00,86.92,86.95,86.88,86.89,7200.0,40.7792,40.7933,40.7604,40.7651,7200.0
2011-09-20 15:05:00,86.88,86.91,86.83,86.91,19200.0,40.7604,40.7745,40.737,40.7745,19200.0
2011-09-20 15:10:00,86.91,86.92,86.87,86.89,10200.0,40.7745,40.7792,40.7557,40.7651,10200.0
2011-09-20 15:15:00,86.85,86.87,86.83,86.84,12400.0,40.7463,40.7557,40.737,40.7417,12400.0
2011-09-20 15:20:00,86.83,86.89,86.83,86.85,15000.0,40.737,40.7651,40.737,40.7463,15000.0
2011-09-20 15:25:00,86.87,86.87,86.83,86.84,11500.0,40.7557,40.7557,40.737,40.7417,11500.0
2011-09-20 15:30:00,86.84,86.85,86.82,86.85,14300.0,40.7417,40.7463,40.7323,40.7463,14300.0
2011-09-20 15:35:00,86.85,86.89,86.82,86.87,19100.0,40.7463,40.7651,40.7323,40.7557,19100.0
2011-09-20 15:40:00,86.87,86.88,86.82,86.83,14200.0,40.7557,40.7604,40.7323,40.737,14200.0
2011-09-20 15:45:00,86.82,86.84,86.81,86.82,24900.0,40.7323,40.7417,40.7276,40.7323,24900.0
2011-09-20 15:50:00,86.84,86.87,86.82,86.83,32100.0,40.7417,40.7557,40.7323,40.737,32100.0
2011-09-20 15:55:00,86.84,86.91,86.81,86.89,103400.0,40.7417,40.7745,40.7276,40.7651,103400.0
2011-09-21 09:30:00,86.9,87.06,86.9,86.96,50700.0,40.7698,40.8449,40.7698,40.798,50700.0
2011-09-21 09:35:00,86.98,87.04,86.96,86.98,48600.0,40.8073,40.8355,40.798,40.8073,48600.0
2011-09-21 09:40:00,86.98,87.06,86.97,87.04,31300.0,40.8073,40.8449,40.8026,40.8355,31300.0
2011-09-21 09:45:00,87.05,87.08,87.05,87.08,16200.0,40.8402,40.8543,40.8402,40.8543,16200.0
2011-09-21 09:50:00,87.07,87.08,86.99,87.03,50000.0,40.8496,40.8543,40.812,40.8308,50000.0
2011-09-21 09:55:00,87.01,87.03,87.0,87.01,19200.0,40.8214,40.8308,40.8167,40.8214,19200.0
2011-09-21 10:00:00,87.01,87.04,87.0,87.03,31300.0,40.8214,40.8355,40.8167,40.8308,31300.0
2011-09-21 10:05:00,87.03,87.04,87.03,87.04,16800.0,40.8308,40.8355,40.8308,40.8355,16800.0
2011-09-21 10:10:00,87.04,87.04,87.01,87.01,26200.0,40.8355,40.8355,40.8214,40.8214,26200.0
2011-09-21 10:15:00,87.0,87.01,86.99,87.0,9300.0,40.8167,40.8214,40.812,40.8167,9300.0
2011-09-21 10:20:00,87.01,87.03,86.98,87.0,40000.0,40.8214,40.8308,40.8073,40.8167,40000.0
2011-09-21 10:25:00,87.0,87.01,86.99,87.0,7100.0,40.8167,40.8214,40.812,40.8167,7100.0
2011-09-21 10:30:00,87.0,87.01,86.96,86.99,48700.0,40.8167,40.8214,40.798,40.812,48700.0
2011-09-21 10:35:00,87.0,87.0,86.89,86.89,39600.0,40.8167,40.8167,40.7651,40.7651,39600.0
2011-09-21 10:40:00,86.89,86.92,86.89,86.91,45100.0,40.7651,40.7792,40.7651,40.7745,45100.0
2011-09-21 10:45:00,86.92,86.93,86.89,86.89,24400.0,40.7792,40.7839,40.7651,40.7651,24400.0
2011-09-21 10:50:00,86.89,86.89,86.86,86.86,12600.0,40.7651,40.7651,40.751,40.751,12600.0
2011-09-21 10:55:00,86.86,86.9,86.86,86.9,6200.0,40.751,40.7698,40.751,40.7698,6200.0
2011-09-21 11:00:00,86.91,86.93,86.91,86.92,15600.0,40.7745,40.7839,40.7745,40.7792,15600.0
2011-09-21 11:05:00,86.91,86.92,86.91,86.91,10900.0,40.7745,40.7792,40.7745,40.7745,10900.0
2011-09-21 11:10:00,86.92,86.92,86.91,86.91,18500.0,40.7792,40.7792,40.7745,40.7745,18500.0
2011-09-21 11:15:00,86.91,86.91,86.89,86.9,10200.0,40.7745,40.7745,40.7651,40.7698,10200.0
2011-09-21 11:20:00,86.89,86.9,86.89,86.9,7200.0,40.7651,40.7698,40.7651,40.7698,7200.0
2011-09-21 11:25:00,86.89,86.9,86.89,86.9,5900.0,40.7651,40.7698,40.7651,40.7698,5900.0
2011-09-21 11:30:00,86.9,86.92,86.89,86.9,78800.0,40.7698,40.7792,40.7651,40.7698,78800.0
2011-09-21 11:35:00,86.9,86.92,86.88,86.91,25400.0,40.7698,40.7792,40.7604,40.7745,25400.0
2011-09-21 11:40:00,86.9,86.93,86.9,86.92,11200.0,40.7698,40.7839,40.7698,40.7792,11200.0
2011-09-21 11:45:00,86.92,86.97,86.92,86.95,8600.0,40.7792,40.8026,40.7792,40.7933,8600.0
2011-09-21 11:50:00,86.95,86.96,86.94,86.96,4700.0,40.7933,40.798,40.7886,40.798,4700.0
2011-09-21 11:55:00,86.96,86.96,86.92,86.94,12000.0,40.798,40.798,40.7792,40.7886,12000.0
2011-09-21 12:00:00,86.95,86.95,86.95,86.95,1900.0,40.7933,40.7933,40.7933,40.7933,1900.0
2011-09-21 12:05:00,86.95,86.95,86.92,86.93,10900.0,40.7933,40.7933,40.7792,40.7839,10900.0
2011-09-21 12:10:00,86.93,86.93,86.88,86.89,6600.0,40.7839,40.7839,40.7604,40.7651,6600.0
2011-09-21 12:15:00,86.89,86.94,86.86,86.87,22700.0,40.7651,40.7886,40.751,40.7557,22700.0
2011-09-21 12:20:00,86.87,86.92,86.87,86.91,7100.0,40.7557,40.7792,40.7557,40.7745,7100.0
2011-09-21 12:25:00,86.91,86.92,86.77,86.79,58300.0,40.7745,40.7792,40.7088,40.7182,58300.0
2011-09-21 12:30:00,86.8,86.84,86.78,86.8,11800.0,40.7229,40.7417,40.7135,40.7229,11800.0
2011-09-21 12:35:00,86.81,86.85,86.81,86.85,8400.0,40.7276,40.7463,40.7276,40.7463,8400.0
2011-09-21 12:40:00,86.86,86.87,86.86,86.87,5400.0,40.751,40.7557,40.751,40.7557,5400.0
2011-09-21 12:45:00,86.86,86.87,86.82,86.83,14300.0,40.751,40.7557,40.7323,40.737,14300.0
2011-09-21 12:50:00,86.83,86.86,86.76,86.78,38900.0,40.737,40.751,40.7041,40.7135,38900.0
2011-09-21 12:55:00,86.79,86.83,86.78,86.83,35000.0,40.7182,40.737,40.7135,40.737,35000.0
2011-09-21 13:00:00,86.83,86.84,86.74,86.77,53800.0,40.737,40.7417,40.6947,40.7088,53800.0
2011-09-21 13:05:00,86.77,86.84,86.77,86.84,10200.0,40.7088,40.7417,40.7088,40.7417,10200.0
2011-09-21 13:10:00,86.84,86.84,86.83,86.83,10100.0,40.7417,40.7417,40.737,40.737,10100.0
2011-09-21 13:15:00,86.84,86.84,86.78,86.78,12200.0,40.7417,40.7417,40.7135,40.7135,12200.0
2011-09-21 13:20:00,86.8,86.81,86.79,86.81,23500.0,40.7229,40.7276,40.7182,40.7276,23500.0
2011-09-21 13:25:00,86.81,86.82,86.78,86.81,14100.0,40.7276,40.7323,40.7135,40.7276,14100.0
2011-09-21 13:30:00,86.81,86.82,86.79,86.82,18300.0,40.7276,40.7323,40.7182,40.7323,18300.0
2011-09-21 13:35:00,86.82,86.82,86.78,86.81,16400.0,40.7323,40.7323,40.7135,40.7276,16400.0
2011-09-21 13:40:00,86.82,86.82,86.8,86.81,9100.0,40.7323,40.7323,40.7229,40.7276,9100.0
2011-09-21 13:45:00,86.8,86.82,86.76,86.78,16400.0,40.7229,40.7323,40.7041,40.7135,16400.0
2011-09-21 13:50:00,86.78,86.82,86.77,86.79,12400.0,40.7135,40.7323,40.7088,40.7182,12400.0
2011-09-21 13:55:00,86.78,86.79,86.75,86.77,15400.0,40.7135,40.7182,40.6994,40.7088,15400.0
2011-09-21 14:00:00,86.77,86.78,86.75,86.78,13500.0,40.7088,40.7135,40.6994,40.7135,13500.0
2011-09-21 14:05:00,86.78,86.82,86.77,86.81,32500.0,40.7135,40.7323,40.7088,40.7276,32500.0
2011-09-21 14:10:00,86.82,86.85,86.78,86.85,21400.0,40.7323,40.7463,40.7135,40.7463,21400.0
2011-09-21 14:15:00,86.87,86.99,86.8,86.81,25400.0,40.7557,40.812,40.7229,40.7276,25400.0
2011-09-21 14:20:00,86.83,86.89,86.67,86.69,38400.0,40.737,40.7651,40.6619,40.6713,38400.0
2011-09-21 14:25:00,86.7,86.81,86.65,86.81,53800.0,40.676,40.7276,40.6525,40.7276,53800.0
2011-09-21 14:30:00,86.81,86.84,86.61,86.79,198200.0,40.7276,40.7417,40.6338,40.7182,198200.0
2011-09-21 14:35:00,86.78,86.8,86.6,86.6,78300.0,40.7135,40.7229,40.6291,40.6291,78300.0
2011-09-21 14:40:00,86.61,86.72,86.6,86.69,55300.0,40.6338,40.6854,40.6291,40.6713,55300.0
2011-09-21 14:45:00,86.7,86.72,86.61,86.68,27100.0,40.676,40.6854,40.6338,40.6666,27100.0
2011-09-21 14:50:00,86.68,86.68,86.63,86.67,64700.0,40.6666,40.6666,40.6431,40.6619,64700.0
2011-09-21 14:55:00,86.67,86.67,86.66,86.66,10800.0,40.6619,40.6619,40.6572,40.6572,10800.0
2011-09-21 15:00:00,86.66,86.7,86.64,86.66,26400.0,40.6572,40.676,40.6478,40.6572,26400.0
2011-09-21 15:05:00,86.66,86.72,86.62,86.62,121400.0,40.6572,40.6854,40.6384,40.6384,121400.0
2011-09-21 15:10:00,86.64,86.72,86.62,86.72,79500.0,40.6478,40.6854,40.6384,40.6854,79500.0
2011-09-21 15:15:00,86.71,86.8,86.64,86.78,36200.0,40.6807,40.7229,40.6478,40.7135,36200.0
2011-09-21 15:20:00,86.82,86.85,86.73,86.76,22800.0,40.7323,40.7463,40.69,40.7041,22800.0
2011-09-21 15:25:00,86.78,86.79,86.67,86.72,34100.0,40.7135,40.7182,40.6619,40.6854,34100.0
2011-09-21 15:30:00,86.73,86.73,86.64,86.64,19700.0,40.69,40.69,40.6478,40.6478,19700.0
2011-09-21 15:35:00,86.65,86.68,86.55,86.57,30800.0,40.6525,40.6666,40.6056,40.615,30800.0
2011-09-21 15:40:00,86.57,86.57,86.43,86.46,53100.0,40.615,40.615,40.5493,40.5634,53100.0
2011-09-21 15:45:00,86.46,86.46,86.37,86.37,47500.0,40.5634,40.5634,40.5212,40.5212,47500.0
2011-09-21 15:50:00,86.36,86.36,86.25,86.27,59300.0,40.5165,40.5165,40.4649,40.4742,59300.0
2011-09-21 15:55:00,86.26,86.31,86.14,86.16,91900.0,40.4695,40.493,40.4132,40.4226,91900.0
2011-09-22 09:30:00,85.11,85.31,85.06,85.22,108300.0,39.93,40.0238,39.9066,39.9816,108300.0
2011-09-22 09:35:00,85.24,85.4,85.21,85.4,17300.0,39.991,40.0661,39.9769,40.0661,17300.0
2011-09-22 09:40:00,85.37,85.42,85.27,85.27,36600.0,40.052,40.0755,40.0051,40.0051,36600.0
2011-09-22 09:45:00,85.27,85.27,85.15,85.15,25700.0,40.0051,40.0051,39.9488,39.9488,25700.0
2011-09-22 09:50:00,85.15,85.18,85.06,85.06,37600.0,39.9488,39.9629,39.9066,39.9066,37600.0
2011-09-22 09:55:00,85.06,85.11,85.06,85.06,22100.0,39.9066,39.93,39.9066,39.9066,22100.0
2011-09-22 10:00:00,85.06,85.13,85.0,85.07,23800.0,39.9066,39.9394,39.8784,39.9112,23800.0
2011-09-22 10:05:00,85.04,85.15,85.0,85.15,25200.0,39.8972,39.9488,39.8784,39.9488,25200.0
2011-09-22 10:10:00,85.14,85.3,85.11,85.19,32300.0,39.9441,40.0192,39.93,39.9675,32300.0
2011-09-22 10:15:00,85.15,85.18,84.85,84.9,180600.0,39.9488,39.9629,39.808,39.8315,180600.0
2011-09-22 10:20:00,84.9,85.13,84.85,85.09,56500.0,39.8315,39.9394,39.808,39.9206,56500.0
2011-09-22 10:25:00,85.08,85.09,85.03,85.08,14800.0,39.9159,39.9206,39.8925,39.9159,14800.0
2011-09-22 10:30:00,85.06,85.1,85.02,85.09,23600.0,39.9066,39.9253,39.8878,39.9206,23600.0
2011-09-22 10:35:00,85.1,85.33,85.07,85.14,41400.0,39.9253,40.0332,39.9112,39.9441,41400.0
2011-09-22 10:40:00,85.17,85.45,85.17,85.45,42800.0,39.9582,40.0895,39.9582,40.0895,42800.0
2011-09-22 10:45:00,85.44,85.52,85.36,85.46,39300.0,40.0848,40.1224,40.0473,40.0942,39300.0
2011-09-22 10:50:00,85.45,85.45,85.25,85.35,16600.0,40.0895,40.0895,39.9957,40.0426,16600.0
2011-09-22 10:55:00,85.33,85.52,85.32,85.32,53300.0,40.0332,40.1224,40.0285,40.0285,53300.0
2011-09-22 11:00:00,85.31,85.51,85.3,85.46,29600.0,40.0238,40.1177,40.0192,40.0942,29600.0
2011-09-22 11:05:00,85.48,85.51,85.3,85.3,25500.0,40.1036,40.1177,40.0192,40.0192,25500.0
2011-09-22 11:10:00,85.32,85.38,85.17,85.2,37700.0,40.0285,40.0567,39.9582,39.9722,37700.0
2011-09-22 11:15:00,85.19,85.3,85.18,85.3,18100.0,39.9675,40.0192,39.9629,40.0192,18100.0
2011-09-22 11:20:00,85.29,85.32,85.25,85.28,12500.0,40.0145,40.0285,39.9957,40.0098,12500.0
2011-09-22 11:25:00,85.27,85.3,85.22,85.27,24300.0,40.0051,40.0192,39.9816,40.0051,24300.0
2011-09-22 11:30:00,85.26,85.36,85.25,85.33,26200.0,40.0004,40.0473,39.9957,40.0332,26200.0
2011-09-22 11:35:00,85.32,85.45,85.32,85.37,44200.0,40.0285,40.0895,40.0285,40.052,44200.0
2011-09-22 11:40:00,85.38,85.38,85.21,85.25,38000.0,40.0567,40.0567,39.9769,39.9957,38000.0
2011-09-22 11:45:00,85.23,85.23,85.1,85.12,19900.0,39.9863,39.9863,39.9253,39.9347,19900.0
2011-09-22 11:50:00,85.14,85.17,85.06,85.06,16400.0,39.9441,39.9582,39.9066,39.9066,16400.0
2011-09-22 11:55:00,85.06,85.08,85.06,85.07,13700.0,39.9066,39.9159,39.9066,39.9112,13700.0
2011-09-22 12:00:00,85.06,85.08,85.03,85.03,28600.0,39.9066,39.9159,39.8925,39.8925,28600.0
2011-09-22 12:05:00,85.03,85.06,85.0,85.05,22700.0,39.8925,39.9066,39.8784,39.9019,22700.0
2011-09-22 12:10:00,85.06,85.11,85.06,85.09,21300.0,39.9066,39.93,39.9066,39.9206,21300.0
2011-09-22 12:15:00,85.08,85.09,85.05,85.06,15400.0,39.9159,39.9206,39.9019,39.9066,15400.0
2011-09-22 12:20:00,85.07,85.1,85.04,85.1,18500.0,39.9112,39.9253,39.8972,39.9253,18500.0
2011-09-22 12:25:00,85.12,85.27,85.09,85.12,12400.0,39.9347,40.0051,39.9206,39.9347,12400.0
2011-09-22 12:30:00,85.12,85.19,85.1,85.12,16100.0,39.9347,39.9675,39.9253,39.9347,16100.0
2011-09-22 12:35:00,85.1,85.16,85.1,85.1,13200.0,39.9253,39.9535,39.9253,39.9253,13200.0
2011-09-22 12:40:00,85.1,85.19,85.1,85.18,11400.0,39.9253,39.9675,39.9253,39.9629,11400.0
2011-09-22 12:45:00,85.17,85.21,85.12,85.13,15500.0,39.9582,39.9769,39.9347,39.9394,15500.0
2011-09-22 12:50:00,85.17,85.18,85.12,85.13,4600.0,39.9582,39.9629,39.9347,39.9394,4600.0
2011-09-22 12:55:00,85.13,85.24,85.12,85.24,25200.0,39.9394,39.991,39.9347,39.991,25200.0
2011-09-22 13:00:00,85.22,85.22,85.15,85.19,9700.0,39.9816,39.9816,39.9488,39.9675,9700.0
2011-09-22 13:05:00,85.17,85.23,85.14,85.17,18800.0,39.9582,39.9863,39.9441,39.9582,18800.0
2011-09-22 13:10:00,85.14,85.16,85.1,85.1,4800.0,39.9441,39.9535,39.9253,39.9253,4800.0
2011-09-22 13:15:00,85.1,85.11,85.06,85.07,8800.0,39.9253,39.93,39.9066,39.9112,8800.0
2011-09-22 13:20:00,85.08,85.08,85.04,85.04,9300.0,39.9159,39.9159,39.8972,39.8972,9300.0
2011-09-22 13:25:00,85.05,85.11,85.04,85.04,10600.0,39.9019,39.93,39.8972,39.8972,10600.0
2011-09-22 13:30:00,85.04,85.06,85.04,85.05,11800.0,39.8972,39.9066,39.8972,39.9019,11800.0
2011-09-22 13:35:00,85.04,85.09,85.04,85.09,18600.0,39.8972,39.9206,39.8972,39.9206,18600.0
2011-09-22 13:40:00,85.05,85.09,85.04,85.04,8700.0,39.9019,39.9206,39.8972,39.8972,8700.0
2011-09-22 13:45:00,85.04,85.05,85.04,85.04,21900.0,39.8972,39.9019,39.8972,39.8972,21900.0
2011-09-22 13:50:00,85.04,85.05,85.0,85.01,29700.0,39.8972,39.9019,39.8784,39.8831,29700.0
2011-09-22 13:55:00,85.0,85.01,84.92,84.92,33200.0,39.8784,39.8831,39.8409,39.8409,33200.0
2011-09-22 14:00:00,84.9,84.9,84.8,84.81,17500.0,39.8315,39.8315,39.7846,39.7893,17500.0
2011-09-22 14:05:00,84.81,84.89,84.81,84.84,36600.0,39.7893,39.8268,39.7893,39.8033,36600.0
2011-09-22 14:10:00,84.85,84.91,84.78,84.87,20400.0,39.808,39.8362,39.7752,39.8174,20400.0
2011-09-22 14:15:00,84.89,84.92,84.81,84.84,23100.0,39.8268,39.8409,39.7893,39.8033,23100.0
2011-09-22 14:20:00,84.83,85.13,84.83,84.95,33800.0,39.7987,39.9394,39.7987,39.8549,33800.0
2011-09-22 14:25:00,84.97,85.19,84.95,85.03,22200.0,39.8643,39.9675,39.8549,39.8925,22200.0
2011-09-22 14:30:00,85.01,85.04,84.95,85.03,13700.0,39.8831,39.8972,39.8549,39.8925,13700.0
2011-09-22 14:35:00,84.98,85.12,84.95,85.0,21300.0,39.869,39.9347,39.8549,39.8784,21300.0
2011-09-22 14:40:00,84.98,85.13,84.98,85.02,23300.0,39.869,39.9394,39.869,39.8878,23300.0
2011-09-22 14:45:00,85.0,85.07,85.0,85.03,21600.0,39.8784,39.9112,39.8784,39.8925,21600.0
2011-09-22 14:50:00,85.02,85.02,84.95,84.96,15500.0,39.8878,39.8878,39.8549,39.8596,15500.0
2011-09-22 14:55:00,84.98,85.0,84.88,84.88,21600.0,39.869,39.8784,39.8221,39.8221,21600.0
2011-09-22 15:00:00,84.91,84.97,84.89,84.91,22800.0,39.8362,39.8643,39.8268,39.8362,22800.0
2011-09-22 15:05:00,84.91,84.99,84.87,84.9,25200.0,39.8362,39.8737,39.8174,39.8315,25200.0
2011-09-22 15:10:00,84.89,84.94,84.85,84.87,31900.0,39.8268,39.8503,39.808,39.8174,31900.0
2011-09-22 15:15:00,84.89,84.94,84.86,84.89,10400.0,39.8268,39.8503,39.8127,39.8268,10400.0
2011-09-22 15:20:00,84.89,84.89,84.8,84.84,21000.0,39.8268,39.8268,39.7846,39.8033,21000.0
2011-09-22 15:25:00,84.83,84.85,84.8,84.83,16400.0,39.7987,39.808,39.7846,39.7987,16400.0
2011-09-22 15:30:00,84.82,84.91,84.8,84.87,17900.0,39.794,39.8362,39.7846,39.8174,17900.0
2011-09-22 15:35:00,84.86,84.96,84.83,84.88,35800.0,39.8127,39.8596,39.7987,39.8221,35800.0
2011-09-22 15:40:00,84.89,84.95,84.86,84.9,30600.0,39.8268,39.8549,39.8127,39.8315,30600.0
2011-09-22 15:45:00,84.88,85.03,84.88,84.99,52800.0,39.8221,39.8925,39.8221,39.8737,52800.0
2011-09-22 15:50:00,84.99,85.06,84.9,84.9,45200.0,39.8737,39.9066,39.8315,39.8315,45200.0
2011-09-22 15:55:00,84.91,85.05,84.91,85.0,52500.0,39.8362,39.9019,39.8362,39.8784,52500.0
2011-09-23 09:30:00,84.74,84.97,84.7,84.79,74300.0,39.7564,39.8643,39.7377,39.7799,74300.0
2011-09-23 09:35:00,84.79,85.03,84.73,84.9,50100.0,39.7799,39.8925,39.7517,39.8315,50100.0
2011-09-23 09:40:00,84.92,85.01,84.88,84.99,16500.0,39.8409,39.8831,39.8221,39.8737,16500.0
2011-09-23 09:45:00,84.96,85.11,84.88,85.04,30800.0,39.8596,39.93,39.8221,39.8972,30800.0
2011-09-23 09:50:00,85.04,85.12,85.01,85.1,11200.0,39.8972,39.9347,39.8831,39.9253,11200.0
2011-09-23 09:55:00,85.09,85.17,85.07,85.12,21200.0,39.9206,39.9582,39.9112,39.9347,21200.0
2011-09-23 10:00:00,85.12,85.18,85.07,85.12,47800.0,39.9347,39.9629,39.9112,39.9347,47800.0
2011-09-23 10:05:00,85.11,85.25,85.11,85.21,225300.0,39.93,39.9957,39.93,39.9769,225300.0
2011-09-23 10:10:00,85.2,85.22,85.19,85.21,25900.0,39.9722,39.9816,39.9675,39.9769,25900.0
2011-09-23 10:15:00,85.23,85.25,85.19,85.2,13000.0,39.9863,39.9957,39.9675,39.9722,13000.0
2011-09-23 10:20:00,85.2,85.25,85.18,85.2,85400.0,39.9722,39.9957,39.9629,39.9722,85400.0
2011-09-23 10:25:00,85.2,85.28,85.2,85.24,26500.0,39.9722,40.0098,39.9722,39.991,26500.0
2011-09-23 10:30:00,85.24,85.27,85.2,85.21,23000.0,39.991,40.0051,39.9722,39.9769,23000.0
2011-09-23 10:35:00,85.2,85.26,85.2,85.24,14600.0,39.9722,40.0004,39.9722,39.991,14600.0
2011-09-23 10:40:00,85.24,85.27,85.14,85.25,35300.0,39.991,40.0051,39.9441,39.9957,35300.0
2011-09-23 10:45:00,85.25,85.33,85.2,85.29,32100.0,39.9957,40.0332,39.9722,40.0145,32100.0
2011-09-23 10:50:00,85.31,85.39,85.3,85.36,11700.0,40.0238,40.0614,40.0192,40.0473,11700.0
2011-09-23 10:55:00,85.37,85.41,85.3,85.31,12600.0,40.052,40.0708,40.0192,40.0238,12600.0
2011-09-23 11:00:00,85.31,85.32,85.18,85.2,25200.0,40.0238,40.0285,39.9629,39.9722,25200.0
2011-09-23 11:05:00,85.21,85.27,85.2,85.26,14800.0,39.9769,40.0051,39.9722,40.0004,14800.0
2011-09-23 11:10:00,85.29,85.31,85.25,85.28,29700.0,40.0145,40.0238,39.9957,40.0098,29700.0
2011-09-23 11:15:00,85.28,85.38,85.26,85.33,8400.0,40.0098,40.0567,40.0004,40.0332,8400.0
2011-09-23 11:20:00,85.33,85.5,85.33,85.46,22100.0,40.0332,40.113,40.0332,40.0942,22100.0
2011-09-23 11:25:00,85.48,85.5,85.42,85.47,7700.0,40.1036,40.113,40.0755,40.0989,7700.0
2011-09-23 11:30:00,85.48,85.48,85.38,85.43,12400.0,40.1036,40.1036,40.0567,40.0801,12400.0
2011-09-23 11:35:00,85.42,85.42,85.33,85.34,12200.0,40.0755,40.0755,40.0332,40.0379,12200.0
2011-09-23 11:40:00,85.37,85.43,85.37,85.38,8500.0,40.052,40.0801,40.052,40.0567,8500.0
2011-09-23 11:45:00,85.35,85.38,85.32,85.33,20500.0,40.0426,40.0567,40.0285,40.0332,20500.0
2011-09-23 11:50:00,85.32,85.34,85.26,85.31,6500.0,40.0285,40.0379,40.0004,40.0238,6500.0
2011-09-23 11:55:00,85.32,85.41,85.3,85.41,20000.0,40.0285,40.0708,40.0192,40.0708,20000.0
2011-09-23 12:00:00,85.43,85.45,85.26,85.27,25800.0,40.0801,40.0895,40.0004,40.0051,25800.0
2011-09-23 12:05:00,85.3,85.32,85.26,85.3,11700.0,40.0192,40.0285,40.0004,40.0192,11700.0
2011-09-23 12:10:00,85.31,85.31,85.27,85.27,5100.0,40.0238,40.0238,40.0051,40.0051,5100.0
2011-09-23 12:15:00,85.27,85.31,85.26,85.29,21900.0,40.0051,40.0238,40.0004,40.0145,21900.0
2011-09-23 12:20:00,85.28,85.3,85.26,85.28,13400.0,40.0098,40.0192,40.0004,40.0098,13400.0
2011-09-23 12:25:00,85.28,85.28,85.21,85.26,30500.0,40.0098,40.0098,39.9769,40.0004,30500.0
2011-09-23 12:30:00,85.24,85.31,85.24,85.3,16300.0,39.991,40.0238,39.991,40.0192,16300.0
2011-09-23 12:35:00,85.3,85.3,85.18,85.2,21500.0,40.0192,40.0192,39.9629,39.9722,21500.0
2011-09-23 12:40:00,85.21,85.21,85.15,85.16,14800.0,39.9769,39.9769,39.9488,39.9535,14800.0
2011-09-23 12:45:00,85.17,85.33,85.17,85.25,25100.0,39.9582,40.0332,39.9582,39.9957,25100.0
2011-09-23 12:50:00,85.28,85.6,85.28,85.39,41300.0,40.0098,40.1599,40.0098,40.0614,41300.0
2011-09-23 12:55:00,85.38,85.38,85.2,85.2,14400.0,40.0567,40.0567,39.9722,39.9722,14400.0
2011-09-23 13:00:00,85.21,85.29,85.21,85.23,14100.0,39.9769,40.0145,39.9769,39.9863,14100.0
2011-09-23 13:05:00,85.21,85.25,85.14,85.14,16500.0,39.9769,39.9957,39.9441,39.9441,16500.0
2011-09-23 13:10:00,85.15,85.24,85.15,85.2,11600.0,39.9488,39.991,39.9488,39.9722,11600.0
2011-09-23 13:15:00,85.21,85.22,85.18,85.22,10700.0,39.9769,39.9816,39.9629,39.9816,10700.0
2011-09-23 13:20:00,85.22,85.34,85.2,85.34,14700.0,39.9816,40.0379,39.9722,40.0379,14700.0
2011-09-23 13:25:00,85.34,85.37,85.3,85.31,32200.0,40.0379,40.052,40.0192,40.0238,32200.0
2011-09-23 13:30:00,85.33,85.37,85.25,85.32,20400.0,40.0332,40.052,39.9957,40.0285,20400.0
2011-09-23 13:35:00,85.31,85.31,85.16,85.23,19900.0,40.0238,40.0238,39.9535,39.9863,19900.0
2011-09-23 13:40:00,85.21,85.31,85.2,85.31,21200.0,39.9769,40.0238,39.9722,40.0238,21200.0
2011-09-23 13:45:00,85.31,85.41,85.31,85.4,9100.0,40.0238,40.0708,40.0238,40.0661,9100.0
2011-09-23 13:50:00,85.41,85.45,85.38,85.45,7800.0,40.0708,40.0895,40.0567,40.0895,7800.0
2011-09-23 13:55:00,85.45,85.55,85.43,85.55,14300.0,40.0895,40.1364,40.0801,40.1364,14300.0
2011-09-23 14:00:00,85.54,85.58,85.53,85.56,12400.0,40.1318,40.1505,40.1271,40.1411,12400.0
2011-09-23 14:05:00,85.54,85.56,85.51,85.52,14100.0,40.1318,40.1411,40.1177,40.1224,14100.0
2011-09-23 14:10:00,85.52,85.53,85.49,85.53,14700.0,40.1224,40.1271,40.1083,40.1271,14700.0
2011-09-23 14:15:00,85.51,85.58,85.51,85.57,33500.0,40.1177,40.1505,40.1177,40.1458,33500.0
2011-09-23 14:20:00,85.56,85.56,85.38,85.4,26100.0,40.1411,40.1411,40.0567,40.0661,26100.0
2011-09-23 14:25:00,85.39,85.52,85.39,85.45,29600.0,40.0614,40.1224,40.0614,40.0895,29600.0
2011-09-23 14:30:00,85.46,85.52,85.43,85.43,14300.0,40.0942,40.1224,40.0801,40.0801,14300.0
2011-09-23 14:35:00,85.44,85.51,85.44,85.5,5700.0,40.0848,40.1177,40.0848,40.113,5700.0
2011-09-23 14:40:00,85.49,85.52,85.48,85.48,11000.0,40.1083,40.1224,40.1036,40.1036,11000.0
2011-09-23 14:45:00,85.47,85.48,85.37,85.37,18400.0,40.0989,40.1036,40.052,40.052,18400.0
2011-09-23 14:50:00,85.37,85.43,85.33,85.4,13000.0,40.052,40.0801,40.0332,40.0661,13000.0
2011-09-23 14:55:00,85.4,85.43,85.31,85.31,16100.0,40.0661,40.0801,40.0238,40.0238,16100.0
2011-09-23 15:00:00,85.31,85.4,85.31,85.4,11600.0,40.0238,40.0661,40.0238,40.0661,11600.0
2011-09-23 15:05:00,85.4,85.5,85.37,85.47,28500.0,40.0661,40.113,40.052,40.0989,28500.0
2011-09-23 15:10:00,85.46,85.53,85.46,85.52,10900.0,40.0942,40.1271,40.0942,40.1224,10900.0
2011-09-23 15:15:00,85.51,85.53,85.45,85.5,14000.0,40.1177,40.1271,40.0895,40.113,14000.0
2011-09-23 15:20:00,85.5,85.52,85.42,85.46,15400.0,40.113,40.1224,40.0755,40.0942,15400.0
2011-09-23 15:25:00,85.48,85.59,85.48,85.59,9700.0,40.1036,40.1552,40.1036,40.1552,9700.0
2011-09-23 15:30:00,85.6,85.62,85.33,85.33,52600.0,40.1599,40.1693,40.0332,40.0332,52600.0
2011-09-23 15:35:00,85.33,85.42,85.3,85.31,55200.0,40.0332,40.0755,40.0192,40.0238,55200.0
2011-09-23 15:40:00,85.35,85.41,85.32,85.38,116600.0,40.0426,40.0708,40.0285,40.0567,116600.0
2011-09-23 15:45:00,85.4,85.42,85.35,85.36,29500.0,40.0661,40.0755,40.0426,40.0473,29500.0
2011-09-23 15:50:00,85.36,85.42,85.33,85.37,24200.0,40.0473,40.0755,40.0332,40.052,24200.0
2011-09-23 15:55:00,85.4,85.43,85.17,85.43,112400.0,40.0661,40.0801,39.9582,40.0801,112400.0
2011-09-26 09:30:00,85.39,85.65,85.28,85.34,19100.0,40.0614,40.1834,40.0098,40.0379,19100.0
2011-09-26 09:35:00,85.31,85.64,85.27,85.33,26200.0,40.0238,40.1787,40.0051,40.0332,26200.0
2011-09-26 09:40:00,85.31,85.35,85.22,85.28,10300.0,40.0238,40.0426,39.9816,40.0098,10300.0
2011-09-26 09:45:00,85.3,85.3,85.1,85.22,22600.0,40.0192,40.0192,39.9253,39.9816,22600.0
2011-09-26 09:50:00,85.17,85.17,85.09,85.11,6300.0,39.9582,39.9582,39.9206,39.93,6300.0
2011-09-26 09:55:00,85.09,85.09,85.02,85.02,4700.0,39.9206,39.9206,39.8878,39.8878,4700.0
2011-09-26 10:00:00,85.03,85.49,85.01,85.12,27500.0,39.8925,40.1083,39.8831,39.9347,27500.0
2011-09-26 10:05:00,85.16,85.18,85.05,85.1,10400.0,39.9535,39.9629,39.9019,39.9253,10400.0
2011-09-26 10:10:00,85.1,85.15,85.07,85.14,14200.0,39.9253,39.9488,39.9112,39.9441,14200.0
2011-09-26 10:15:00,85.1,85.11,85.05,85.07,11700.0,39.9253,39.93,39.9019,39.9112,11700.0
2011-09-26 10:20:00,85.07,85.17,85.07,85.17,6100.0,39.9112,39.9582,39.9112,39.9582,6100.0
2011-09-26 10:25:00,85.17,85.22,85.13,85.22,5800.0,39.9582,39.9816,39.9394,39.9816,5800.0
2011-09-26 10:30:00,85.21,85.24,85.14,85.15,4800.0,39.9769,39.991,39.9441,39.9488,4800.0
2011-09-26 10:35:00,85.14,85.17,85.06,85.08,10800.0,39.9441,39.9582,39.9066,39.9159,10800.0
2011-09-26 10:40:00,85.08,85.21,85.08,85.18,5000.0,39.9159,39.9769,39.9159,39.9629,5000.0
2011-09-26 10:45:00,85.17,85.17,85.09,85.09,1400.0,39.9582,39.9582,39.9206,39.9206,1400.0
2011-09-26 10:50:00,85.1,85.49,85.1,85.4,52200.0,39.9253,40.1083,39.9253,40.0661,52200.0
2011-09-26 10:55:00,85.4,85.42,85.35,85.42,3800.0,40.0661,40.0755,40.0426,40.0755,3800.0
2011-09-26 11:00:00,85.39,85.39,85.31,85.33,14400.0,40.0614,40.0614,40.0238,40.0332,14400.0
2011-09-26 11:05:00,85.33,85.42,85.33,85.42,2400.0,40.0332,40.0755,40.0332,40.0755,2400.0
2011-09-26 11:10:00,85.42,85.46,85.39,85.42,8300.0,40.0755,40.0942,40.0614,40.0755,8300.0
2011-09-26 11:15:00,85.44,85.51,85.4,85.46,8000.0,40.0848,40.1177,40.0661,40.0942,8000.0
2011-09-26 11:20:00,85.45,85.46,85.39,85.45,9900.0,40.0895,40.0942,40.0614,40.0895,9900.0
2011-09-26 11:25:00,85.46,85.48,85.38,85.45,4600.0,40.0942,40.1036,40.0567,40.0895,4600.0
2011-09-26 11:30:00,85.45,85.49,85.31,85.46,15600.0,40.0895,40.1083,40.0238,40.0942,15600.0
2011-09-26 11:35:00,85.47,85.49,85.38,85.49,8300.0,40.0989,40.1083,40.0567,40.1083,8300.0
2011-09-26 11:40:00,85.5,85.61,85.5,85.55,8400.0,40.113,40.1646,40.113,40.1364,8400.0
2011-09-26 11:45:00,85.58,85.59,85.45,85.45,4500.0,40.1505,40.1552,40.0895,40.0895,4500.0
2011-09-26 11:50:00,85.47,85.5,85.3,85.38,27300.0,40.0989,40.113,40.0192,40.0567,27300.0
2011-09-26 11:55:00,85.39,85.41,85.36,85.39,12000.0,40.0614,40.0708,40.0473,40.0614,12000.0
2011-09-26 12:00:00,85.39,85.39,85.36,85.39,5500.0,40.0614,40.0614,40.0473,40.0614,5500.0
2011-09-26 12:05:00,85.36,85.38,85.36,85.36,3000.0,40.0473,40.0567,40.0473,40.0473,3000.0
2011-09-26 12:10:00,85.36,85.38,85.32,85.34,9300.0,40.0473,40.0567,40.0285,40.0379,9300.0
2011-09-26 12:15:00,85.34,85.4,85.33,85.39,8500.0,40.0379,40.0661,40.0332,40.0614,8500.0
2011-09-26 12:20:00,85.39,85.43,85.28,85.32,11900.0,40.0614,40.0801,40.0098,40.0285,11900.0
2011-09-26 12:25:00,85.31,85.38,85.3,85.35,3800.0,40.0238,40.0567,40.0192,40.0426,3800.0
2011-09-26 12:30:00,85.37,85.44,85.37,85.43,10700.0,40.052,40.0848,40.052,40.0801,10700.0
2011-09-26 12:35:00,85.41,85.48,85.34,85.41,18800.0,40.0708,40.1036,40.0379,40.0708,18800.0
2011-09-26 12:40:00,85.43,85.47,85.41,85.41,15900.0,40.0801,40.0989,40.0708,40.0708,15900.0
2011-09-26 12:45:00,85.43,85.43,85.36,85.41,23500.0,40.0801,40.0801,40.0473,40.0708,23500.0
2011-09-26 12:50:00,85.4,85.41,85.35,85.38,21900.0,40.0661,40.0708,40.0426,40.0567,21900.0
2011-09-26 12:55:00,85.35,85.43,85.35,85.4,23300.0,40.0426,40.0801,40.0426,40.0661,23300.0
2011-09-26 13:00:00,85.4,85.42,85.3,85.35,28200.0,40.0661,40.0755,40.0192,40.0426,28200.0
2011-09-26 13:05:00,85.33,85.34,85.3,85.34,3500.0,40.0332,40.0379,40.0192,40.0379,3500.0
2011-09-26 13:10:00,85.32,85.35,85.31,85.32,10000.0,40.0285,40.0426,40.0238,40.0285,10000.0
2011-09-26 13:15:00,85.32,85.35,85.32,85.34,6600.0,40.0285,40.0426,40.0285,40.0379,6600.0
2011-09-26 13:20:00,85.33,85.38,85.31,85.35,6800.0,40.0332,40.0567,40.0238,40.0426,6800.0
2011-09-26 13:25:00,85.33,85.36,85.31,85.33,2000.0,40.0332,40.0473,40.0238,40.0332,2000.0
2011-09-26 13:30:00,85.32,85.38,85.3,85.33,17000.0,40.0285,40.0567,40.0192,40.0332,17000.0
2011-09-26 13:35:00,85.32,85.34,85.23,85.28,29300.0,40.0285,40.0379,39.9863,40.0098,29300.0
2011-09-26 13:40:00,85.28,85.28,85.19,85.21,24100.0,40.0098,40.0098,39.9675,39.9769,24100.0
2011-09-26 13:45:00,85.18,85.22,85.17,85.22,18400.0,39.9629,39.9816,39.9582,39.9816,18400.0
2011-09-26 13:50:00,85.2,85.32,85.17,85.31,3900.0,39.9722,40.0285,39.9582,40.0238,3900.0
2011-09-26 13:55:00,85.27,85.31,85.27,85.27,13700.0,40.0051,40.0238,40.0051,40.0051,13700.0
2011-09-26 14:00:00,85.29,86.03,85.18,85.67,325200.0,40.0145,40.3616,39.9629,40.1927,325200.0
2011-09-26 14:05:00,85.71,86.38,85.67,85.78,424500.0,40.2115,40.5258,40.1927,40.2444,424500.0
2011-09-26 14:10:00,85.79,85.82,85.63,85.63,70100.0,40.249,40.2631,40.174,40.174,70100.0
2011-09-26 14:15:00,85.63,85.64,85.57,85.6,23000.0,40.174,40.1787,40.1458,40.1599,23000.0
2011-09-26 14:20:00,85.59,85.61,85.53,85.58,26800.0,40.1552,40.1646,40.1271,40.1505,26800.0
2011-09-26 14:25:00,85.55,85.58,85.53,85.57,7900.0,40.1364,40.1505,40.1271,40.1458,7900.0
2011-09-26 14:30:00,85.57,85.64,85.53,85.63,45700.0,40.1458,40.1787,40.1271,40.174,45700.0
2011-09-26 14:35:00,85.64,85.66,85.6,85.6,6700.0,40.1787,40.1881,40.1599,40.1599,6700.0
2011-09-26 14:40:00,85.61,85.65,85.6,85.63,8800.0,40.1646,40.1834,40.1599,40.174,8800.0
2011-09-26 14:45:00,85.64,85.65,85.49,85.52,10900.0,40.1787,40.1834,40.1083,40.1224,10900.0
2011-09-26 14:50:00,85.49,85.51,85.41,85.41,31800.0,40.1083,40.1177,40.0708,40.0708,31800.0
2011-09-26 14:55:00,85.42,85.46,85.36,85.45,27600.0,40.0755,40.0942,40.0473,40.0895,27600.0
2011-09-26 15:00:00,85.46,85.62,85.44,85.54,33500.0,40.0942,40.1693,40.0848,40.1318,33500.0
2011-09-26 15:05:00,85.52,85.52,85.41,85.5,26400.0,40.1224,40.1224,40.0708,40.113,26400.0
2011-09-26 15:10:00,85.51,85.54,85.46,85.46,12400.0,40.1177,40.1318,40.0942,40.0942,12400.0
2011-09-26 15:15:00,85.48,85.54,85.46,85.52,16000.0,40.1036,40.1318,40.0942,40.1224,16000.0
2011-09-26 15:20:00,85.53,85.53,85.4,85.4,21800.0,40.1271,40.1271,40.0661,40.0661,21800.0
2011-09-26 15:25:00,85.39,85.46,85.34,85.43,25000.0,40.0614,40.0942,40.0379,40.0801,25000.0
2011-09-26 15:30:00,85.42,85.44,85.42,85.44,21400.0,40.0755,40.0848,40.0755,40.0848,21400.0
2011-09-26 15:35:00,85.43,85.51,85.42,85.51,29100.0,40.0801,40.1177,40.0755,40.1177,29100.0
2011-09-26 15:40:00,85.51,85.53,85.48,85.49,55900.0,40.1177,40.1271,40.1036,40.1083,55900.0
2011-09-26 15:45:00,85.49,85.52,85.37,85.52,73000.0,40.1083,40.1224,40.052,40.1224,73000.0
2011-09-26 15:50:00,85.5,85.53,85.41,85.48,123700.0,40.113,40.1271,40.0708,40.1036,123700.0
2011-09-26 15:55:00,85.5,85.53,85.39,85.51,97700.0,40.113,40.1271,40.0614,40.1177,97700.0
2011-09-27 09:30:00,86.04,86.04,85.78,85.79,116800.0,40.3663,40.3663,40.2444,40.249,116800.0
2011-09-27 09:35:00,85.8,85.84,85.74,85.78,13300.0,40.2537,40.2725,40.2256,40.2444,13300.0
2011-09-27 09:40:00,85.77,85.79,85.63,85.67,36300.0,40.2397,40.249,40.174,40.1927,36300.0
2011-09-27 09:45:00,85.66,85.7,85.64,85.7,14400.0,40.1881,40.2068,40.1787,40.2068,14400.0
2011-09-27 09:50:00,85.7,85.79,85.69,85.77,22500.0,40.2068,40.249,40.2021,40.2397,22500.0
2011-09-27 09:55:00,85.78,85.79,85.72,85.75,9200.0,40.2444,40.249,40.2162,40.2303,9200.0
2011-09-27 10:00:00,85.75,85.82,85.71,85.71,22500.0,40.2303,40.2631,40.2115,40.2115,22500.0
2011-09-27 10:05:00,85.7,85.73,85.68,85.73,28100.0,40.2068,40.2209,40.1974,40.2209,28100.0
2011-09-27 10:10:00,85.73,85.73,85.68,85.69,13200.0,40.2209,40.2209,40.1974,40.2021,13200.0
2011-09-27 10:15:00,85.7,85.76,85.69,85.76,42100.0,40.2068,40.235,40.2021,40.235,42100.0
2011-09-27 10:20:00,85.75,85.77,85.74,85.74,51600.0,40.2303,40.2397,40.2256,40.2256,51600.0
2011-09-27 10:25:00,85.74,85.75,85.74,85.74,17800.0,40.2256,40.2303,40.2256,40.2256,17800.0
2011-09-27 10:30:00,85.75,85.76,85.73,85.76,23500.0,40.2303,40.235,40.2209,40.235,23500.0
2011-09-27 10:35:00,85.76,85.77,85.72,85.75,20000.0,40.235,40.2397,40.2162,40.2303,20000.0
2011-09-27 10:40:00,85.75,85.76,85.74,85.75,20600.0,40.2303,40.235,40.2256,40.2303,20600.0
2011-09-27 10:45:00,85.76,85.79,85.75,85.79,42900.0,40.235,40.249,40.2303,40.249,42900.0
2011-09-27 10:50:00,85.78,85.79,85.76,85.78,15600.0,40.2444,40.249,40.235,40.2444,15600.0
2011-09-27 10:55:00,85.78,85.82,85.77,85.81,23600.0,40.2444,40.2631,40.2397,40.2584,23600.0
2011-09-27 11:00:00,85.81,85.85,85.8,85.83,36000.0,40.2584,40.2772,40.2537,40.2678,36000.0
2011-09-27 11:05:00,85.83,85.84,85.79,85.79,29600.0,40.2678,40.2725,40.249,40.249,29600.0
2011-09-27 11:10:00,85.8,85.81,85.78,85.8,13600.0,40.2537,40.2584,40.2444,40.2537,13600.0
2011-09-27 11:15:00,85.8,85.83,85.79,85.81,27100.0,40.2537,40.2678,40.249,40.2584,27100.0
2011-09-27 11:20:00,85.81,85.83,85.79,85.79,23300.0,40.2584,40.2678,40.249,40.249,23300.0
2011-09-27 11:25:00,85.8,85.81,85.77,85.79,14900.0,40.2537,40.2584,40.2397,40.249,14900.0
2011-09-27 11:30:00,85.79,85.8,85.78,85.79,14800.0,40.249,40.2537,40.2444,40.249,14800.0
2011-09-27 11:35:00,85.8,85.82,85.78,85.79,26900.0,40.2537,40.2631,40.2444,40.249,26900.0
2011-09-27 11:40:00,85.79,85.79,85.74,85.74,11400.0,40.249,40.249,40.2256,40.2256,11400.0
2011-09-27 11:45:00,85.7,85.74,85.7,85.73,8200.0,40.2068,40.2256,40.2068,40.2209,8200.0
2011-09-27 11:50:00,85.71,85.75,85.71,85.75,7200.0,40.2115,40.2303,40.2115,40.2303,7200.0
2011-09-27 11:55:00,85.75,85.75,85.74,85.75,11300.0,40.2303,40.2303,40.2256,40.2303,11300.0
2011-09-27 12:00:00,85.75,85.75,85.74,85.75,16100.0,40.2303,40.2303,40.2256,40.2303,16100.0
2011-09-27 12:05:00,85.75,85.76,85.74,85.76,25400.0,40.2303,40.235,40.2256,40.235,25400.0
2011-09-27 12:10:00,85.75,85.81,85.75,85.78,23600.0,40.2303,40.2584,40.2303,40.2444,23600.0
2011-09-27 12:15:00,85.78,85.81,85.77,85.77,15100.0,40.2444,40.2584,40.2397,40.2397,15100.0
2011-09-27 12:20:00,85.77,85.8,85.76,85.76,32500.0,40.2397,40.2537,40.235,40.235,32500.0
2011-09-27 12:25:00,85.76,85.78,85.75,85.75,6800.0,40.235,40.2444,40.2303,40.2303,6800.0
2011-09-27 12:30:00,85.77,85.77,85.69,85.73,51700.0,40.2397,40.2397,40.2021,40.2209,51700.0
2011-09-27 12:35:00,85.71,85.75,85.71,85.75,18500.0,40.2115,40.2303,40.2115,40.2303,18500.0
2011-09-27 12:40:00,85.74,85.75,85.68,85.68,14600.0,40.2256,40.2303,40.1974,40.1974,14600.0
2011-09-27 12:45:00,85.7,85.74,85.68,85.74,7600.0,40.2068,40.2256,40.1974,40.2256,7600.0
2011-09-27 12:50:00,85.74,85.74,85.7,85.74,8300.0,40.2256,40.2256,40.2068,40.2256,8300.0
2011-09-27 12:55:00,85.73,85.74,85.73,85.74,5400.0,40.2209,40.2256,40.2209,40.2256,5400.0
2011-09-27 13:00:00,85.74,85.74,85.71,85.72,9700.0,40.2256,40.2256,40.2115,40.2162,9700.0
2011-09-27 13:05:00,85.73,85.73,85.72,85.73,8000.0,40.2209,40.2209,40.2162,40.2209,8000.0
2011-09-27 13:10:00,85.73,85.73,85.72,85.72,9600.0,40.2209,40.2209,40.2162,40.2162,9600.0
2011-09-27 13:15:00,85.73,85.73,85.72,85.73,8900.0,40.2209,40.2209,40.2162,40.2209,8900.0
2011-09-27 13:20:00,85.73,85.73,85.71,85.71,11700.0,40.2209,40.2209,40.2115,40.2115,11700.0
2011-09-27 13:25:00,85.72,85.72,85.7,85.72,24500.0,40.2162,40.2162,40.2068,40.2162,24500.0
2011-09-27 13:30:00,85.73,85.73,85.69,85.7,30300.0,40.2209,40.2209,40.2021,40.2068,30300.0
2011-09-27 13:35:00,85.7,85.71,85.7,85.71,6500.0,40.2068,40.2115,40.2068,40.2115,6500.0
2011-09-27 13:40:00,85.71,85.73,85.7,85.72,11100.0,40.2115,40.2209,40.2068,40.2162,11100.0
2011-09-27 13:45:00,85.72,85.74,85.72,85.74,17400.0,40.2162,40.2256,40.2162,40.2256,17400.0
2011-09-27 13:50:00,85.73,85.8,85.73,85.79,30800.0,40.2209,40.2537,40.2209,40.249,30800.0
2011-09-27 13:55:00,85.77,85.79,85.76,85.77,20500.0,40.2397,40.249,40.235,40.2397,20500.0
2011-09-27 14:00:00,85.76,85.78,85.76,85.77,19800.0,40.235,40.2444,40.235,40.2397,19800.0
2011-09-27 14:05:00,85.78,85.8,85.77,85.79,21900.0,40.2444,40.2537,40.2397,40.249,21900.0
2011-09-27 14:10:00,85.8,85.81,85.79,85.81,10300.0,40.2537,40.2584,40.249,40.2584,10300.0
2011-09-27 14:15:00,85.8,85.81,85.79,85.8,10300.0,40.2537,40.2584,40.249,40.2537,10300.0
2011-09-27 14:20:00,85.81,85.81,85.8,85.81,13100.0,40.2584,40.2584,40.2537,40.2584,13100.0
2011-09-27 14:25:00,85.8,85.81,85.77,85.78,19100.0,40.2537,40.2584,40.2397,40.2444,19100.0
2011-09-27 14:30:00,85.78,85.8,85.77,85.79,37500.0,40.2444,40.2537,40.2397,40.249,37500.0
2011-09-27 14:35:00,85.79,85.83,85.79,85.79,21200.0,40.249,40.2678,40.249,40.249,21200.0
2011-09-27 14:40:00,85.8,85.8,85.73,85.75,20100.0,40.2537,40.2537,40.2209,40.2303,20100.0
2011-09-27 14:45:00,85.74,85.76,85.74,85.76,9100.0,40.2256,40.235,40.2256,40.235,9100.0
2011-09-27 14:50:00,85.77,85.77,85.75,85.75,8000.0,40.2397,40.2397,40.2303,40.2303,8000.0
2011-09-27 14:55:00,85.75,85.87,85.74,85.81,1034400.0,40.2303,40.2866,40.2256,40.2584,1034400.0
2011-09-27 15:00:00,85.81,85.81,85.78,85.79,30000.0,40.2584,40.2584,40.2444,40.249,30000.0
2011-09-27 15:05:00,85.8,85.8,85.74,85.76,84600.0,40.2537,40.2537,40.2256,40.235,84600.0
2011-09-27 15:10:00,85.78,85.79,85.73,85.73,26900.0,40.2444,40.249,40.2209,40.2209,26900.0
2011-09-27 15:15:00,85.73,85.76,85.73,85.76,55700.0,40.2209,40.235,40.2209,40.235,55700.0
2011-09-27 15:20:00,85.76,85.76,85.63,85.63,76400.0,40.235,40.235,40.174,40.174,76400.0
2011-09-27 15:25:00,85.65,85.65,85.5,85.58,140400.0,40.1834,40.1834,40.113,40.1505,140400.0
2011-09-27 15:30:00,85.58,85.62,85.55,85.56,152300.0,40.1505,40.1693,40.1364,40.1411,152300.0
2011-09-27 15:35:00,85.58,85.58,85.55,85.55,30300.0,40.1505,40.1505,40.1364,40.1364,30300.0
2011-09-27 15:40:00,85.55,85.63,85.5,85.63,74500.0,40.1364,40.174,40.113,40.174,74500.0
2011-09-27 15:45:00,85.63,85.63,85.52,85.56,65300.0,40.174,40.174,40.1224,40.1411,65300.0
2011-09-27 15:50:00,85.57,85.6,85.52,85.57,49100.0,40.1458,40.1599,40.1224,40.1458,49100.0
2011-09-27 15:55:00,85.57,85.65,85.52,85.63,59500.0,40.1458,40.1834,40.1224,40.174,59500.0
2011-09-28 09:30:00,85.58,85.6,85.5,85.59,36200.0,40.1505,40.1599,40.113,40.1552,36200.0
2011-09-28 09:35:00,85.59,85.59,85.53,85.55,10300.0,40.1552,40.1552,40.1271,40.1364,10300.0
2011-09-28 09:40:00,85.56,85.57,85.49,85.57,224800.0,40.1411,40.1458,40.1083,40.1458,224800.0
2011-09-28 09:45:00,85.57,85.57,85.54,85.56,41800.0,40.1458,40.1458,40.1318,40.1411,41800.0
2011-09-28 09:50:00,85.55,85.56,85.53,85.56,46600.0,40.1364,40.1411,40.1271,40.1411,46600.0
2011-09-28 09:55:00,85.56,85.56,85.53,85.54,222000.0,40.1411,40.1411,40.1271,40.1318,222000.0
2011-09-28 10:00:00,85.54,85.54,85.45,85.47,30000.0,40.1318,40.1318,40.0895,40.0989,30000.0
2011-09-28 10:05:00,85.47,85.49,85.43,85.48,9200.0,40.0989,40.1083,40.0801,40.1036,9200.0
2011-09-28 10:10:00,85.49,85.51,85.44,85.5,81600.0,40.1083,40.1177,40.0848,40.113,81600.0
2011-09-28 10:15:00,85.5,85.5,85.37,85.37,10100.0,40.113,40.113,40.052,40.052,10100.0
2011-09-28 10:20:00,85.38,85.41,85.34,85.37,22700.0,40.0567,40.0708,40.0379,40.052,22700.0
2011-09-28 10:25:00,85.38,85.41,85.35,85.39,7400.0,40.0567,40.0708,40.0426,40.0614,7400.0
2011-09-28 10:30:00,85.38,85.39,85.3,85.34,26900.0,40.0567,40.0614,40.0192,40.0379,26900.0
2011-09-28 10:35:00,85.35,85.36,85.27,85.29,24000.0,40.0426,40.0473,40.0051,40.0145,24000.0
2011-09-28 10:40:00,85.29,85.3,85.26,85.28,16700.0,40.0145,40.0192,40.0004,40.0098,16700.0
2011-09-28 10:45:00,85.28,85.29,85.26,85.29,17300.0,40.0098,40.0145,40.0004,40.0145,17300.0
2011-09-28 10:50:00,85.29,85.29,85.21,85.25,20500.0,40.0145,40.0145,39.9769,39.9957,20500.0
2011-09-28 10:55:00,85.25,85.3,85.24,85.24,9600.0,39.9957,40.0192,39.991,39.991,9600.0
2011-09-28 11:00:00,85.25,85.26,85.2,85.22,12000.0,39.9957,40.0004,39.9722,39.9816,12000.0
2011-09-28 11:05:00,85.21,85.23,85.17,85.2,23300.0,39.9769,39.9863,39.9582,39.9722,23300.0
2011-09-28 11:10:00,85.2,85.2,85.09,85.13,24700.0,39.9722,39.9722,39.9206,39.9394,24700.0
2011-09-28 11:15:00,85.12,85.14,85.09,85.09,11400.0,39.9347,39.9441,39.9206,39.9206,11400.0
2011-09-28 11:20:00,85.1,85.1,85.01,85.06,28500.0,39.9253,39.9253,39.8831,39.9066,28500.0
2011-09-28 11:25:00,85.06,85.08,85.02,85.07,8700.0,39.9066,39.9159,39.8878,39.9112,8700.0
2011-09-28 11:30:00,85.06,85.09,85.01,85.04,21300.0,39.9066,39.9206,39.8831,39.8972,21300.0
2011-09-28 11:35:00,85.04,85.18,85.02,85.18,16300.0,39.8972,39.9629,39.8878,39.9629,16300.0
2011-09-28 11:40:00,85.19,85.19,85.08,85.15,12100.0,39.9675,39.9675,39.9159,39.9488,12100.0
2011-09-28 11:45:00,85.15,85.17,85.14,85.17,8100.0,39.9488,39.9582,39.9441,39.9582,8100.0
2011-09-28 11:50:00,85.17,85.17,85.15,85.17,17000.0,39.9582,39.9582,39.9488,39.9582,17000.0
2011-09-28 11:55:00,85.17,85.2,85.11,85.18,26600.0,39.9582,39.9722,39.93,39.9629,26600.0
2011-09-28 12:00:00,85.18,85.2,85.12,85.13,7900.0,39.9629,39.9722,39.9347,39.9394,7900.0
2011-09-28 12:05:00,85.15,85.18,85.06,85.07,17700.0,39.9488,39.9629,39.9066,39.9112,17700.0
2011-09-28 12:10:00,85.06,85.14,85.06,85.11,15700.0,39.9066,39.9441,39.9066,39.93,15700.0
2011-09-28 12:15:00,85.11,85.11,85.03,85.03,12300.0,39.93,39.93,39.8925,39.8925,12300.0
2011-09-28 12:20:00,85.01,85.11,85.01,85.09,11600.0,39.8831,39.93,39.8831,39.9206,11600.0
2011-09-28 12:25:00,85.09,85.15,85.08,85.12,7000.0,39.9206,39.9488,39.9159,39.9347,7000.0
2011-09-28 12:30:00,85.13,85.15,85.09,85.14,9800.0,39.9394,39.9488,39.9206,39.9441,9800.0
2011-09-28 12:35:00,85.15,85.2,85.12,85.19,9100.0,39.9488,39.9722,39.9347,39.9675,9100.0
2011-09-28 12:40:00,85.18,85.18,85.11,85.14,7600.0,39.9629,39.9629,39.93,39.9441,7600.0
2011-09-28 12:45:00,85.14,85.19,85.14,85.16,14000.0,39.9441,39.9675,39.9441,39.9535,14000.0
2011-09-28 12:50:00,85.17,85.21,85.15,85.19,12800.0,39.9582,39.9769,39.9488,39.9675,12800.0
2011-09-28 12:55:00,85.19,85.27,85.19,85.25,15100.0,39.9675,40.0051,39.9675,39.9957,15100.0
2011-09-28 13:00:00,85.24,85.24,85.18,85.18,6500.0,39.991,39.991,39.9629,39.9629,6500.0
2011-09-28 13:05:00,85.17,85.17,85.05,85.09,29400.0,39.9582,39.9582,39.9019,39.9206,29400.0
2011-09-28 13:10:00,85.08,85.08,84.96,85.01,29600.0,39.9159,39.9159,39.8596,39.8831,29600.0
2011-09-28 13:15:00,85.0,85.11,84.98,84.99,11500.0,39.8784,39.93,39.869,39.8737,11500.0
2011-09-28 13:20:00,84.98,85.01,84.98,84.98,10400.0,39.869,39.8831,39.869,39.869,10400.0
2011-09-28 13:25:00,84.97,84.98,84.91,84.92,8600.0,39.8643,39.869,39.8362,39.8409,8600.0
2011-09-28 13:30:00,84.92,84.97,84.86,84.95,8600.0,39.8409,39.8643,39.8127,39.8549,8600.0
2011-09-28 13:35:00,84.95,85.0,84.89,84.94,11500.0,39.8549,39.8784,39.8268,39.8503,11500.0
2011-09-28 13:40:00,84.96,85.03,84.88,85.0,10300.0,39.8596,39.8925,39.8221,39.8784,10300.0
2011-09-28 13:45:00,85.0,85.0,84.91,84.94,16500.0,39.8784,39.8784,39.8362,39.8503,16500.0
2011-09-28 13:50:00,84.94,84.99,84.88,84.88,19100.0,39.8503,39.8737,39.8221,39.8221,19100.0
2011-09-28 13:55:00,84.89,84.99,84.88,84.93,18300.0,39.8268,39.8737,39.8221,39.8456,18300.0
2011-09-28 14:00:00,84.93,85.0,84.84,84.84,20800.0,39.8456,39.8784,39.8033,39.8033,20800.0
2011-09-28 14:05:00,84.83,84.85,84.78,84.81,6500.0,39.7987,39.808,39.7752,39.7893,6500.0
2011-09-28 14:10:00,84.81,84.82,84.75,84.77,3400.0,39.7893,39.794,39.7611,39.7705,3400.0
2011-09-28 14:15:00,84.78,84.83,84.76,84.76,8900.0,39.7752,39.7987,39.7658,39.7658,8900.0
2011-09-28 14:20:00,84.76,84.8,84.7,84.73,16400.0,39.7658,39.7846,39.7377,39.7517,16400.0
2011-09-28 14:25:00,84.73,84.74,84.63,84.69,18800.0,39.7517,39.7564,39.7048,39.733,18800.0
2011-09-28 14:30:00,84.68,84.73,84.55,84.72,28800.0,39.7283,39.7517,39.6673,39.747,28800.0
2011-09-28 14:35:00,84.69,84.73,84.54,84.65,39500.0,39.733,39.7517,39.6626,39.7142,39500.0
2011-09-28 14:40:00,84.63,84.73,84.63,84.67,12800.0,39.7048,39.7517,39.7048,39.7236,12800.0
2011-09-28 14:45:00,84.69,84.72,84.61,84.66,4600.0,39.733,39.747,39.6954,39.7189,4600.0
2011-09-28 14:50:00,84.62,84.71,84.6,84.71,23600.0,39.7001,39.7424,39.6907,39.7424,23600.0
2011-09-28 14:55:00,84.72,85.03,84.71,84.95,98100.0,39.747,39.8925,39.7424,39.8549,98100.0
2011-09-28 15:00:00,84.98,85.08,84.98,85.07,84500.0,39.869,39.9159,39.869,39.9112,84500.0
2011-09-28 15:05:00,85.05,85.11,85.0,85.02,24700.0,39.9019,39.93,39.8784,39.8878,24700.0
2011-09-28 15:10:00,85.03,85.14,85.0,85.02,64800.0,39.8925,39.9441,39.8784,39.8878,64800.0
2011-09-28 15:15:00,85.03,85.1,85.03,85.06,274700.0,39.8925,39.9253,39.8925,39.9066,274700.0
2011-09-28 15:20:00,85.05,85.07,85.01,85.02,21400.0,39.9019,39.9112,39.8831,39.8878,21400.0
2011-09-28 15:25:00,85.03,85.08,85.03,85.05,116100.0,39.8925,39.9159,39.8925,39.9019,116100.0
2011-09-28 15:30:00,85.06,85.06,84.76,84.77,35000.0,39.9066,39.9066,39.7658,39.7705,35000.0
2011-09-28 15:35:00,84.75,84.78,84.67,84.7,108200.0,39.7611,39.7752,39.7236,39.7377,108200.0
2011-09-28 15:40:00,84.7,84.74,84.66,84.69,9100.0,39.7377,39.7564,39.7189,39.733,9100.0
2011-09-28 15:45:00,84.68,84.68,84.51,84.59,42800.0,39.7283,39.7283,39.6485,39.6861,42800.0
2011-09-28 15:50:00,84.6,84.69,84.51,84.64,51800.0,39.6907,39.733,39.6485,39.7095,51800.0
2011-09-28 15:55:00,84.64,84.75,84.6,84.72,46600.0,39.7095,39.7611,39.6907,39.747,46600.0
2011-09-29 09:30:00,85.0,85.28,84.85,84.93,91500.0,39.8784,40.0098,39.808,39.8456,91500.0
2011-09-29 09:35:00,84.9,84.98,84.85,84.95,16600.0,39.8315,39.869,39.808,39.8549,16600.0
2011-09-29 09:40:00,84.96,85.01,84.95,85.0,9200.0,39.8596,39.8831,39.8549,39.8784,9200.0
2011-09-29 09:45:00,85.0,85.01,84.94,84.99,31200.0,39.8784,39.8831,39.8503,39.8737,31200.0
2011-09-29 09:50:00,85.0,85.03,84.91,84.92,66000.0,39.8784,39.8925,39.8362,39.8409,66000.0
2011-09-29 09:55:00,84.93,84.98,84.87,84.92,80200.0,39.8456,39.869,39.8174,39.8409,80200.0
2011-09-29 10:00:00,84.92,84.95,84.8,84.88,23000.0,39.8409,39.8549,39.7846,39.8221,23000.0
2011-09-29 10:05:00,84.87,84.9,84.79,84.83,22200.0,39.8174,39.8315,39.7799,39.7987,22200.0
2011-09-29 10:10:00,84.84,84.89,84.8,84.87,18600.0,39.8033,39.8268,39.7846,39.8174,18600.0
2011-09-29 10:15:00,84.86,84.91,84.85,84.9,31200.0,39.8127,39.8362,39.808,39.8315,31200.0
2011-09-29 10:20:00,84.89,84.89,84.85,84.86,13900.0,39.8268,39.8268,39.808,39.8127,13900.0
2011-09-29 10:25:00,84.87,84.88,84.81,84.85,19400.0,39.8174,39.8221,39.7893,39.808,19400.0
2011-09-29 10:30:00,84.86,84.88,84.82,84.84,6200.0,39.8127,39.8221,39.794,39.8033,6200.0
2011-09-29 10:35:00,84.85,84.89,84.83,84.83,16800.0,39.808,39.8268,39.7987,39.7987,16800.0
2011-09-29 10:40:00,84.82,84.84,84.7,84.72,9200.0,39.794,39.8033,39.7377,39.747,9200.0
2011-09-29 10:45:00,84.75,84.78,84.7,84.78,7700.0,39.7611,39.7752,39.7377,39.7752,7700.0
2011-09-29 10:50:00,84.76,84.78,84.76,84.78,4200.0,39.7658,39.7752,39.7658,39.7752,4200.0
2011-09-29 10:55:00,84.77,84.83,84.75,84.78,16800.0,39.7705,39.7987,39.7611,39.7752,16800.0
2011-09-29 11:00:00,84.79,84.86,84.79,84.86,10200.0,39.7799,39.8127,39.7799,39.8127,10200.0
2011-09-29 11:05:00,84.85,84.85,84.8,84.82,19500.0,39.808,39.808,39.7846,39.794,19500.0
2011-09-29 11:10:00,84.83,84.86,84.71,84.83,22600.0,39.7987,39.8127,39.7424,39.7987,22600.0
2011-09-29 11:15:00,84.83,84.84,84.78,84.79,17700.0,39.7987,39.8033,39.7752,39.7799,17700.0
2011-09-29 11:20:00,84.77,84.81,84.77,84.77,7500.0,39.7705,39.7893,39.7705,39.7705,7500.0
2011-09-29 11:25:00,84.81,84.86,84.81,84.85,7900.0,39.7893,39.8127,39.7893,39.808,7900.0
2011-09-29 11:30:00,84.85,84.86,84.84,84.86,15800.0,39.808,39.8127,39.8033,39.8127,15800.0
2011-09-29 11:35:00,84.87,84.89,84.8,84.8,12200.0,39.8174,39.8268,39.7846,39.7846,12200.0
2011-09-29 11:40:00,84.8,84.86,84.8,84.86,8800.0,39.7846,39.8127,39.7846,39.8127,8800.0
2011-09-29 11:45:00,84.85,84.86,84.85,84.86,24200.0,39.808,39.8127,39.808,39.8127,24200.0
2011-09-29 11:50:00,84.86,84.9,84.85,84.89,25000.0,39.8127,39.8315,39.808,39.8268,25000.0
2011-09-29 11:55:00,84.88,84.9,84.78,84.86,61200.0,39.8221,39.8315,39.7752,39.8127,61200.0
2011-09-29 12:00:00,84.86,84.88,84.85,84.87,7100.0,39.8127,39.8221,39.808,39.8174,7100.0
2011-09-29 12:05:00,84.86,84.86,84.81,84.83,3100.0,39.8127,39.8127,39.7893,39.7987,3100.0
2011-09-29 12:10:00,84.83,84.85,84.79,84.84,15000.0,39.7987,39.808,39.7799,39.8033,15000.0
2011-09-29 12:15:00,84.83,84.84,84.82,84.82,11900.0,39.7987,39.8033,39.794,39.794,11900.0
2011-09-29 12:20:00,84.83,84.86,84.83,84.85,9400.0,39.7987,39.8127,39.7987,39.808,9400.0
2011-09-29 12:25:00,84.85,84.86,84.84,84.84,17400.0,39.808,39.8127,39.8033,39.8033,17400.0
2011-09-29 12:30:00,84.85,84.86,84.8,84.83,38700.0,39.808,39.8127,39.7846,39.7987,38700.0
2011-09-29 12:35:00,84.81,84.82,84.78,84.8,16100.0,39.7893,39.794,39.7752,39.7846,16100.0
2011-09-29 12:40:00,84.79,84.79,84.72,84.72,8900.0,39.7799,39.7799,39.747,39.747,8900.0
2011-09-29 12:45:00,84.71,84.75,84.7,84.71,38600.0,39.7424,39.7611,39.7377,39.7424,38600.0
2011-09-29 12:50:00,84.7,84.78,84.67,84.77,11600.0,39.7377,39.7752,39.7236,39.7705,11600.0
2011-09-29 12:55:00,84.78,84.81,84.66,84.72,51200.0,39.7752,39.7893,39.7189,39.747,51200.0
2011-09-29 13:00:00,84.7,84.77,84.69,84.75,7900.0,39.7377,39.7705,39.733,39.7611,7900.0
2011-09-29 13:05:00,84.75,84.78,84.71,84.78,9200.0,39.7611,39.7752,39.7424,39.7752,9200.0
2011-09-29 13:10:00,84.78,84.78,84.74,84.75,4100.0,39.7752,39.7752,39.7564,39.7611,4100.0
2011-09-29 13:15:00,84.72,84.78,84.72,84.76,3100.0,39.747,39.7752,39.747,39.7658,3100.0
2011-09-29 13:20:00,84.76,84.78,84.74,84.74,19700.0,39.7658,39.7752,39.7564,39.7564,19700.0
2011-09-29 13:25:00,84.74,84.75,84.66,84.7,6300.0,39.7564,39.7611,39.7189,39.7377,6300.0
2011-09-29 13:30:00,84.68,84.69,84.61,84.62,5800.0,39.7283,39.733,39.6954,39.7001,5800.0
2011-09-29 13:35:00,84.63,84.67,84.57,84.57,6600.0,39.7048,39.7236,39.6767,39.6767,6600.0
2011-09-29 13:40:00,84.56,84.75,84.56,84.63,13900.0,39.672,39.7611,39.672,39.7048,13900.0
2011-09-29 13:45:00,84.67,84.73,84.65,84.67,12100.0,39.7236,39.7517,39.7142,39.7236,12100.0
2011-09-29 13:50:00,84.68,84.73,84.65,84.72,11100.0,39.7283,39.7517,39.7142,39.747,11100.0
2011-09-29 13:55:00,84.73,84.74,84.69,84.71,6200.0,39.7517,39.7564,39.733,39.7424,6200.0
2011-09-29 14:00:00,84.73,84.73,84.58,84.58,5900.0,39.7517,39.7517,39.6814,39.6814,5900.0
2011-09-29 14:05:00,84.57,84.62,84.57,84.59,3300.0,39.6767,39.7001,39.6767,39.6861,3300.0
2011-09-29 14:10:00,84.6,84.61,84.51,84.51,12400.0,39.6907,39.6954,39.6485,39.6485,12400.0
2011-09-29 14:15:00,84.51,84.6,84.51,84.57,5600.0,39.6485,39.6907,39.6485,39.6767,5600.0
2011-09-29 14:20:00,84.56,84.63,84.56,84.58,15300.0,39.672,39.7048,39.672,39.6814,15300.0
2011-09-29 14:25:00,84.6,84.71,84.6,84.69,6500.0,39.6907,39.7424,39.6907,39.733,6500.0
2011-09-29 14:30:00,84.66,84.7,84.61,84.67,14600.0,39.7189,39.7377,39.6954,39.7236,14600.0
2011-09-29 14:35:00,84.65,84.69,84.65,84.66,9200.0,39.7142,39.733,39.7142,39.7189,9200.0
2011-09-29 14:40:00,84.66,84.67,84.64,84.64,7900.0,39.7189,39.7236,39.7095,39.7095,7900.0
2011-09-29 14:45:00,84.64,84.67,84.6,84.61,16200.0,39.7095,39.7236,39.6907,39.6954,16200.0
2011-09-29 14:50:00,84.61,84.66,84.53,84.65,23700.0,39.6954,39.7189,39.6579,39.7142,23700.0
2011-09-29 14:55:00,84.65,84.66,84.61,84.66,12100.0,39.7142,39.7189,39.6954,39.7189,12100.0
2011-09-29 15:00:00,84.66,84.66,84.56,84.6,13900.0,39.7189,39.7189,39.672,39.6907,13900.0
2011-09-29 15:05:00,84.57,84.62,84.56,84.61,7200.0,39.6767,39.7001,39.672,39.6954,7200.0
2011-09-29 15:10:00,84.62,84.64,84.51,84.51,29300.0,39.7001,39.7095,39.6485,39.6485,29300.0
2011-09-29 15:15:00,84.51,84.53,84.43,84.44,36800.0,39.6485,39.6579,39.611,39.6157,36800.0
2011-09-29 15:20:00,84.43,84.48,84.36,84.43,23100.0,39.611,39.6344,39.5781,39.611,23100.0
2011-09-29 15:25:00,84.44,84.49,84.38,84.38,35400.0,39.6157,39.6391,39.5875,39.5875,35400.0
2011-09-29 15:30:00,84.39,84.47,84.38,84.38,12500.0,39.5922,39.6298,39.5875,39.5875,12500.0
2011-09-29 15:35:00,84.38,84.51,84.38,84.46,11500.0,39.5875,39.6485,39.5875,39.6251,11500.0
2011-09-29 15:40:00,84.45,84.53,84.42,84.49,29700.0,39.6204,39.6579,39.6063,39.6391,29700.0
2011-09-29 15:45:00,84.48,84.62,84.48,84.52,26600.0,39.6344,39.7001,39.6344,39.6532,26600.0
2011-09-29 15:50:00,84.5,84.53,84.47,84.53,33100.0,39.6438,39.6579,39.6298,39.6579,33100.0
2011-09-29 15:55:00,84.52,84.64,84.52,84.55,51300.0,39.6532,39.7095,39.6532,39.6673,51300.0
2011-09-30 09:30:00,83.98,83.98,83.46,83.51,98100.0,39.3999,39.3999,39.1559,39.1794,98100.0
2011-09-30 09:35:00,83.5,83.72,83.36,83.72,51000.0,39.1747,39.2779,39.109,39.2779,51000.0
2011-09-30 09:40:00,83.74,83.89,83.68,83.79,29000.0,39.2873,39.3576,39.2591,39.3107,29000.0
2011-09-30 09:45:00,83.79,83.89,83.58,83.67,26700.0,39.3107,39.3576,39.2122,39.2544,26700.0
2011-09-30 09:50:00,83.68,83.75,83.6,83.72,31400.0,39.2591,39.292,39.2216,39.2779,31400.0
2011-09-30 09:55:00,83.73,83.79,83.62,83.63,28200.0,39.2826,39.3107,39.231,39.2357,28200.0
2011-09-30 10:00:00,83.6,83.71,83.59,83.71,13600.0,39.2216,39.2732,39.2169,39.2732,13600.0
2011-09-30 10:05:00,83.66,83.85,83.66,83.78,26300.0,39.2497,39.3389,39.2497,39.306,26300.0
2011-09-30 10:10:00,83.77,83.82,83.71,83.79,16100.0,39.3013,39.3248,39.2732,39.3107,16100.0
2011-09-30 10:15:00,83.75,83.85,83.75,83.85,28400.0,39.292,39.3389,39.292,39.3389,28400.0
2011-09-30 10:20:00,83.85,83.85,83.71,83.76,13700.0,39.3389,39.3389,39.2732,39.2967,13700.0
2011-09-30 10:25:00,83.76,83.8,83.67,83.72,22400.0,39.2967,39.3154,39.2544,39.2779,22400.0
2011-09-30 10:30:00,83.73,83.73,83.65,83.71,19900.0,39.2826,39.2826,39.245,39.2732,19900.0
2011-09-30 10:35:00,83.71,83.76,83.67,83.68,21700.0,39.2732,39.2967,39.2544,39.2591,21700.0
2011-09-30 10:40:00,83.67,83.71,83.63,83.69,15900.0,39.2544,39.2732,39.2357,39.2638,15900.0
2011-09-30 10:45:00,83.69,83.7,83.6,83.61,29400.0,39.2638,39.2685,39.2216,39.2263,29400.0
2011-09-30 10:50:00,83.61,83.69,83.6,83.63,18200.0,39.2263,39.2638,39.2216,39.2357,18200.0
2011-09-30 10:55:00,83.62,83.69,83.6,83.61,11900.0,39.231,39.2638,39.2216,39.2263,11900.0
2011-09-30 11:00:00,83.62,83.68,83.62,83.63,10600.0,39.231,39.2591,39.231,39.2357,10600.0
2011-09-30 11:05:00,83.63,83.67,83.63,83.66,9600.0,39.2357,39.2544,39.2357,39.2497,9600.0
2011-09-30 11:10:00,83.64,83.71,83.61,83.65,12500.0,39.2404,39.2732,39.2263,39.245,12500.0
2011-09-30 11:15:00,83.67,83.72,83.65,83.66,11500.0,39.2544,39.2779,39.245,39.2497,11500.0
2011-09-30 11:20:00,83.7,83.75,83.68,83.72,9500.0,39.2685,39.292,39.2591,39.2779,9500.0
2011-09-30 11:25:00,83.72,83.72,83.7,83.7,6600.0,39.2779,39.2779,39.2685,39.2685,6600.0
2011-09-30 11:30:00,83.71,83.75,83.7,83.74,32400.0,39.2732,39.292,39.2685,39.2873,32400.0
2011-09-30 11:35:00,83.72,83.75,83.71,83.73,10500.0,39.2779,39.292,39.2732,39.2826,10500.0
2011-09-30 11:40:00,83.74,83.77,83.72,83.76,7800.0,39.2873,39.3013,39.2779,39.2967,7800.0
2011-09-30 11:45:00,83.76,83.79,83.72,83.79,16200.0,39.2967,39.3107,39.2779,39.3107,16200.0
2011-09-30 11:50:00,83.79,83.8,83.72,83.74,8800.0,39.3107,39.3154,39.2779,39.2873,8800.0
2011-09-30 11:55:00,83.78,83.78,83.72,83.75,4400.0,39.306,39.306,39.2779,39.292,4400.0
2011-09-30 12:00:00,83.75,83.79,83.71,83.77,15900.0,39.292,39.3107,39.2732,39.3013,15900.0
2011-09-30 12:05:00,83.77,83.79,83.71,83.71,8000.0,39.3013,39.3107,39.2732,39.2732,8000.0
2011-09-30 12:10:00,83.73,83.73,83.65,83.73,10700.0,39.2826,39.2826,39.245,39.2826,10700.0
2011-09-30 12:15:00,83.73,83.77,83.66,83.73,48300.0,39.2826,39.3013,39.2497,39.2826,48300.0
2011-09-30 12:20:00,83.72,83.76,83.71,83.76,8800.0,39.2779,39.2967,39.2732,39.2967,8800.0
2011-09-30 12:25:00,83.75,83.78,83.72,83.78,35300.0,39.292,39.306,39.2779,39.306,35300.0
2011-09-30 12:30:00,83.77,83.78,83.71,83.74,7000.0,39.3013,39.306,39.2732,39.2873,7000.0
2011-09-30 12:35:00,83.73,83.76,83.71,83.75,12800.0,39.2826,39.2967,39.2732,39.292,12800.0
2011-09-30 12:40:00,83.75,83.76,83.69,83.75,19200.0,39.292,39.2967,39.2638,39.292,19200.0
2011-09-30 12:45:00,83.74,83.78,83.7,83.72,44300.0,39.2873,39.306,39.2685,39.2779,44300.0
2011-09-30 12:50:00,83.75,83.75,83.7,83.72,8400.0,39.292,39.292,39.2685,39.2779,8400.0
2011-09-30 12:55:00,83.72,83.76,83.7,83.76,56700.0,39.2779,39.2967,39.2685,39.2967,56700.0
2011-09-30 13:00:00,83.72,83.75,83.7,83.72,10600.0,39.2779,39.292,39.2685,39.2779,10600.0
2011-09-30 13:05:00,83.73,83.76,83.72,83.75,6400.0,39.2826,39.2967,39.2779,39.292,6400.0
2011-09-30 13:10:00,83.76,83.82,83.76,83.8,73000.0,39.2967,39.3248,39.2967,39.3154,73000.0
2011-09-30 13:15:00,83.81,83.83,83.79,83.82,84800.0,39.3201,39.3295,39.3107,39.3248,84800.0
2011-09-30 13:20:00,83.82,83.83,83.79,83.82,9200.0,39.3248,39.3295,39.3107,39.3248,9200.0
2011-09-30 13:25:00,83.82,83.82,83.8,83.81,3600.0,39.3248,39.3248,39.3154,39.3201,3600.0
2011-09-30 13:30:00,83.8,83.81,83.77,83.81,10800.0,39.3154,39.3201,39.3013,39.3201,10800.0
2011-09-30 13:35:00,83.81,83.83,83.77,83.78,18300.0,39.3201,39.3295,39.3013,39.306,18300.0
2011-09-30 13:40:00,83.78,83.79,83.75,83.77,4700.0,39.306,39.3107,39.292,39.3013,4700.0
2011-09-30 13:45:00,83.78,83.78,83.73,83.76,17400.0,39.306,39.306,39.2826,39.2967,17400.0
2011-09-30 13:50:00,83.76,83.78,83.74,83.74,6900.0,39.2967,39.306,39.2873,39.2873,6900.0
2011-09-30 13:55:00,83.74,83.76,83.67,83.67,31700.0,39.2873,39.2967,39.2544,39.2544,31700.0
2011-09-30 14:00:00,83.68,83.73,83.67,83.71,7900.0,39.2591,39.2826,39.2544,39.2732,7900.0
2011-09-30 14:05:00,83.71,83.71,83.61,83.63,26600.0,39.2732,39.2732,39.2263,39.2357,26600.0
2011-09-30 14:10:00,83.62,83.62,83.51,83.57,69000.0,39.231,39.231,39.1794,39.2075,69000.0
2011-09-30 14:15:00,83.57,83.58,83.55,83.55,5600.0,39.2075,39.2122,39.1981,39.1981,5600.0
2011-09-30 14:20:00,83.56,83.56,83.54,83.54,5200.0,39.2028,39.2028,39.1934,39.1934,5200.0
2011-09-30 14:25:00,83.54,83.58,83.51,83.52,14800.0,39.1934,39.2122,39.1794,39.1841,14800.0
2011-09-30 14:30:00,83.53,83.57,83.52,83.53,7200.0,39.1887,39.2075,39.1841,39.1887,7200.0
2011-09-30 14:35:00,83.53,83.59,83.46,83.47,90600.0,39.1887,39.2169,39.1559,39.1606,90600.0
2011-09-30 14:40:00,83.47,83.57,83.46,83.5,9500.0,39.1606,39.2075,39.1559,39.1747,9500.0
2011-09-30 14:45:00,83.5,83.55,83.48,83.55,4100.0,39.1747,39.1981,39.1653,39.1981,4100.0
2011-09-30 14:50:00,83.53,83.53,83.46,83.47,13300.0,39.1887,39.1887,39.1559,39.1606,13300.0
2011-09-30 14:55:00,83.49,83.59,83.46,83.58,17800.0,39.17,39.2169,39.1559,39.2122,17800.0
2011-09-30 15:00:00,83.58,83.59,83.5,83.52,18700.0,39.2122,39.2169,39.1747,39.1841,18700.0
2011-09-30 15:05:00,83.52,83.62,83.49,83.54,73500.0,39.1841,39.231,39.17,39.1934,73500.0
2011-09-30 15:10:00,83.54,83.63,83.41,83.45,78600.0,39.1934,39.2357,39.1324,39.1512,78600.0
2011-09-30 15:15:00,83.44,83.48,83.41,83.42,31400.0,39.1465,39.1653,39.1324,39.1371,31400.0
2011-09-30 15:20:00,83.43,83.48,83.38,83.4,37500.0,39.1418,39.1653,39.1184,39.1278,37500.0
2011-09-30 15:25:00,83.39,83.39,83.32,83.34,14600.0,39.1231,39.1231,39.0902,39.0996,14600.0
2011-09-30 15:30:00,83.33,83.33,83.18,83.22,34000.0,39.0949,39.0949,39.0245,39.0433,34000.0
2011-09-30 15:35:00,83.21,83.24,83.16,83.16,28100.0,39.0386,39.0527,39.0152,39.0152,28100.0
2011-09-30 15:40:00,83.16,83.2,83.15,83.17,42700.0,39.0152,39.0339,39.0105,39.0198,42700.0
2011-09-30 15:45:00,83.19,83.2,83.11,83.14,35400.0,39.0292,39.0339,38.9917,39.0058,35400.0
2011-09-30 15:50:00,83.14,83.14,83.0,83.02,78100.0,39.0058,39.0058,38.9401,38.9495,78100.0
2011-09-30 15:55:00,83.01,83.02,82.76,82.77,209800.0,38.9448,38.9495,38.8275,38.8322,209800.0
2011-10-03 09:30:00,81.92,82.26,81.91,82.0,94700.0,38.6879,38.8484,38.6831,38.7256,94700.0
2011-10-03 09:35:00,81.95,82.11,81.91,82.07,58100.0,38.702,38.7776,38.6831,38.7587,58100.0
2011-10-03 09:40:00,82.04,82.19,82.02,82.17,34600.0,38.7445,38.8154,38.7351,38.8059,34600.0
2011-10-03 09:45:00,82.18,82.19,82.1,82.1,30900.0,38.8106,38.8154,38.7729,38.7729,30900.0
2011-10-03 09:50:00,82.11,82.12,82.1,82.1,31200.0,38.7776,38.7823,38.7729,38.7729,31200.0
2011-10-03 09:55:00,82.1,82.13,82.09,82.1,43400.0,38.7729,38.787,38.7681,38.7729,43400.0
2011-10-03 10:00:00,82.13,82.32,82.13,82.23,43900.0,38.787,38.8768,38.787,38.8343,43900.0
2011-10-03 10:05:00,82.21,82.35,82.21,82.35,23000.0,38.8248,38.8909,38.8248,38.8909,23000.0
2011-10-03 10:10:00,82.34,82.45,82.29,82.43,22600.0,38.8862,38.9382,38.8626,38.9287,22600.0
2011-10-03 10:15:00,82.44,82.44,82.38,82.39,7400.0,38.9334,38.9334,38.9051,38.9098,7400.0
2011-10-03 10:20:00,82.39,82.39,82.27,82.28,37200.0,38.9098,38.9098,38.8532,38.8579,37200.0
2011-10-03 10:25:00,82.28,82.34,82.23,82.32,9500.0,38.8579,38.8862,38.8343,38.8768,9500.0
2011-10-03 10:30:00,82.33,82.35,82.31,82.32,8700.0,38.8815,38.8909,38.872,38.8768,8700.0
2011-10-03 10:35:00,82.32,82.32,82.14,82.17,17300.0,38.8768,38.8768,38.7918,38.8059,17300.0
2011-10-03 10:40:00,82.19,82.22,82.08,82.17,16900.0,38.8154,38.8295,38.7634,38.8059,16900.0
2011-10-03 10:45:00,82.16,82.22,82.11,82.12,40900.0,38.8012,38.8295,38.7776,38.7823,40900.0
2011-10-03 10:50:00,82.12,82.13,82.07,82.09,21000.0,38.7823,38.787,38.7587,38.7681,21000.0
2011-10-03 10:55:00,82.09,82.09,82.07,82.09,11200.0,38.7681,38.7681,38.7587,38.7681,11200.0
2011-10-03 11:00:00,82.08,82.11,82.07,82.09,35000.0,38.7634,38.7776,38.7587,38.7681,35000.0
2011-10-03 11:05:00,82.09,82.13,82.09,82.13,32800.0,38.7681,38.787,38.7681,38.787,32800.0
2011-10-03 11:10:00,82.14,82.16,82.11,82.12,8900.0,38.7918,38.8012,38.7776,38.7823,8900.0
2011-10-03 11:15:00,82.11,82.21,82.11,82.19,17800.0,38.7776,38.8248,38.7776,38.8154,17800.0
2011-10-03 11:20:00,82.19,82.24,82.19,82.22,11300.0,38.8154,38.839,38.8154,38.8295,11300.0
2011-10-03 11:25:00,82.2,82.22,82.2,82.21,14300.0,38.8201,38.8295,38.8201,38.8248,14300.0
2011-10-03 11:30:00,82.21,82.25,82.21,82.23,16700.0,38.8248,38.8437,38.8248,38.8343,16700.0
2011-10-03 11:35:00,82.22,82.22,82.21,82.21,5100.0,38.8295,38.8295,38.8248,38.8248,5100.0
2011-10-03 11:40:00,82.21,82.22,82.16,82.17,27200.0,38.8248,38.8295,38.8012,38.8059,27200.0
2011-10-03 11:45:00,82.17,82.22,82.16,82.2,7500.0,38.8059,38.8295,38.8012,38.8201,7500.0
2011-10-03 11:50:00,82.21,82.27,82.2,82.27,12400.0,38.8248,38.8532,38.8201,38.8532,12400.0
2011-10-03 11:55:00,82.27,82.28,82.24,82.24,11200.0,38.8532,38.8579,38.839,38.839,11200.0
2011-10-03 12:00:00,82.23,82.24,82.15,82.16,12900.0,38.8343,38.839,38.7965,38.8012,12900.0
2011-10-03 12:05:00,82.16,82.19,82.14,82.14,9200.0,38.8012,38.8154,38.7918,38.7918,9200.0
2011-10-03 12:10:00,82.13,82.14,82.09,82.1,5900.0,38.787,38.7918,38.7681,38.7729,5900.0
2011-10-03 12:15:00,82.11,82.11,82.09,82.1,8100.0,38.7776,38.7776,38.7681,38.7729,8100.0
2011-10-03 12:20:00,82.1,82.15,82.1,82.1,7200.0,38.7729,38.7965,38.7729,38.7729,7200.0
2011-10-03 12:25:00,82.11,82.11,82.07,82.08,5300.0,38.7776,38.7776,38.7587,38.7634,5300.0
2011-10-03 12:30:00,82.08,82.09,82.07,82.07,12400.0,38.7634,38.7681,38.7587,38.7587,12400.0
2011-10-03 12:35:00,82.07,82.12,82.07,82.12,20800.0,38.7587,38.7823,38.7587,38.7823,20800.0
2011-10-03 12:40:00,82.12,82.14,82.09,82.1,10400.0,38.7823,38.7918,38.7681,38.7729,10400.0
2011-10-03 12:45:00,82.12,82.14,82.09,82.09,3900.0,38.7823,38.7918,38.7681,38.7681,3900.0
2011-10-03 12:50:00,82.09,82.1,82.07,82.08,36400.0,38.7681,38.7729,38.7587,38.7634,36400.0
2011-10-03 12:55:00,82.08,82.08,82.05,82.07,35600.0,38.7634,38.7634,38.7493,38.7587,35600.0
2011-10-03 13:00:00,82.08,82.11,82.02,82.04,95300.0,38.7634,38.7776,38.7351,38.7445,95300.0
2011-10-03 13:05:00,82.03,82.03,82.0,82.01,31000.0,38.7398,38.7398,38.7256,38.7304,31000.0
2011-10-03 13:10:00,82.01,82.04,82.01,82.01,14200.0,38.7304,38.7445,38.7304,38.7304,14200.0
2011-10-03 13:15:00,82.01,82.04,81.93,82.03,46400.0,38.7304,38.7445,38.6926,38.7398,46400.0
2011-10-03 13:20:00,82.04,82.09,82.03,82.05,34600.0,38.7445,38.7681,38.7398,38.7493,34600.0
2011-10-03 13:25:00,82.05,82.07,82.0,82.02,10300.0,38.7493,38.7587,38.7256,38.7351,10300.0
2011-10-03 13:30:00,82.02,82.05,82.02,82.03,9300.0,38.7351,38.7493,38.7351,38.7398,9300.0
2011-10-03 13:35:00,82.0,82.01,81.92,81.97,37200.0,38.7256,38.7304,38.6879,38.7115,37200.0
2011-10-03 13:40:00,81.96,82.05,81.94,81.94,38600.0,38.7067,38.7493,38.6973,38.6973,38600.0
2011-10-03 13:45:00,81.92,81.98,81.92,81.95,22700.0,38.6879,38.7162,38.6879,38.702,22700.0
2011-10-03 13:50:00,81.94,81.96,81.9,81.91,14700.0,38.6973,38.7067,38.6784,38.6831,14700.0
2011-10-03 13:55:00,81.92,81.97,81.91,81.97,6900.0,38.6879,38.7115,38.6831,38.7115,6900.0
2011-10-03 14:00:00,81.96,81.99,81.9,81.93,17900.0,38.7067,38.7209,38.6784,38.6926,17900.0
2011-10-03 14:05:00,81.94,82.04,81.94,81.95,27700.0,38.6973,38.7445,38.6973,38.702,27700.0
2011-10-03 14:10:00,81.96,81.98,81.96,81.96,17400.0,38.7067,38.7162,38.7067,38.7067,17400.0
2011-10-03 14:15:00,81.96,81.97,81.96,81.96,9000.0,38.7067,38.7115,38.7067,38.7067,9000.0
2011-10-03 14:20:00,81.96,81.97,81.91,81.95,14300.0,38.7067,38.7115,38.6831,38.702,14300.0
2011-10-03 14:25:00,81.94,81.95,81.83,81.83,26800.0,38.6973,38.702,38.6454,38.6454,26800.0
2011-10-03 14:30:00,81.84,81.84,81.49,81.58,117400.0,38.6501,38.6501,38.4848,38.5273,117400.0
2011-10-03 14:35:00,81.58,81.59,81.51,81.51,34500.0,38.5273,38.532,38.4942,38.4942,34500.0
2011-10-03 14:40:00,81.51,81.54,81.48,81.49,12400.0,38.4942,38.5084,38.4801,38.4848,12400.0
2011-10-03 14:45:00,81.5,81.5,81.4,81.47,28500.0,38.4895,38.4895,38.4423,38.4753,28500.0
2011-10-03 14:50:00,81.5,81.67,81.48,81.59,45100.0,38.4895,38.5698,38.4801,38.532,45100.0
2011-10-03 14:55:00,81.59,81.61,81.47,81.57,43500.0,38.532,38.5415,38.4753,38.5226,43500.0
2011-10-03 15:00:00,81.58,81.71,81.5,81.68,47400.0,38.5273,38.5887,38.4895,38.5745,47400.0
2011-10-03 15:05:00,81.68,81.78,81.59,81.65,66100.0,38.5745,38.6217,38.532,38.5603,66100.0
2011-10-03 15:10:00,81.62,81.75,81.61,81.68,47400.0,38.5462,38.6076,38.5415,38.5745,47400.0
2011-10-03 15:15:00,81.68,81.68,81.44,81.52,83500.0,38.5745,38.5745,38.4612,38.499,83500.0
2011-10-03 15:20:00,81.51,81.69,81.41,81.58,49500.0,38.4942,38.5792,38.447,38.5273,49500.0
2011-10-03 15:25:00,81.58,81.68,81.53,81.6,28700.0,38.5273,38.5745,38.5037,38.5367,28700.0
2011-10-03 15:30:00,81.63,81.69,81.5,81.64,39100.0,38.5509,38.5792,38.4895,38.5556,39100.0
2011-10-03 15:35:00,81.65,81.75,81.58,81.65,38700.0,38.5603,38.6076,38.5273,38.5603,38700.0
2011-10-03 15:40:00,81.68,81.68,81.52,81.67,52300.0,38.5745,38.5745,38.499,38.5698,52300.0
2011-10-03 15:45:00,81.67,81.72,81.62,81.66,55200.0,38.5698,38.5934,38.5462,38.5651,55200.0
2011-10-03 15:50:00,81.67,81.67,81.41,81.44,46700.0,38.5698,38.5698,38.447,38.4612,46700.0
2011-10-03 15:55:00,81.47,81.49,81.3,81.31,83900.0,38.4753,38.4848,38.3951,38.3998,83900.0
2011-10-04 09:30:00,80.3,80.79,79.75,80.02,182300.0,37.9228,38.1542,37.663,37.7906,182300.0
2011-10-04 09:35:00,80.0,80.09,79.85,79.96,295700.0,37.7811,37.8236,37.7103,37.7622,295700.0
2011-10-04 09:40:00,79.97,80.06,79.82,79.82,38500.0,37.7669,37.8094,37.6961,37.6961,38500.0
2011-10-04 09:45:00,79.82,79.9,79.65,79.65,45400.0,37.6961,37.7339,37.6158,37.6158,45400.0
2011-10-04 09:50:00,79.65,79.66,78.75,78.99,252700.0,37.6158,37.6205,37.1908,37.3041,252700.0
2011-10-04 09:55:00,78.96,79.05,77.9,78.45,160100.0,37.29,37.3325,36.7894,37.0491,160100.0
2011-10-04 10:00:00,78.48,78.82,78.33,78.55,150900.0,37.0633,37.2238,36.9924,37.0963,150900.0
2011-10-04 10:05:00,78.58,78.7,78.34,78.55,81900.0,37.1105,37.1672,36.9972,37.0963,81900.0
2011-10-04 10:10:00,78.57,79.15,78.51,79.04,111200.0,37.1058,37.3797,37.0774,37.3277,111200.0
2011-10-04 10:15:00,79.04,79.34,78.99,79.28,57200.0,37.3277,37.4694,37.3041,37.4411,57200.0
2011-10-04 10:20:00,79.27,79.34,79.05,79.05,81900.0,37.4364,37.4694,37.3325,37.3325,81900.0
2011-10-04 10:25:00,79.06,79.1,78.95,79.07,53900.0,37.3372,37.3561,37.2852,37.3419,53900.0
2011-10-04 10:30:00,79.09,79.27,79.01,79.08,28200.0,37.3514,37.4364,37.3136,37.3466,28200.0
2011-10-04 10:35:00,79.07,79.26,79.06,79.21,11300.0,37.3419,37.4316,37.3372,37.408,11300.0
2011-10-04 10:40:00,79.17,79.48,79.17,79.44,80300.0,37.3891,37.5355,37.3891,37.5166,80300.0
2011-10-04 10:45:00,79.41,79.52,79.3,79.52,83100.0,37.5025,37.5544,37.4505,37.5544,83100.0
2011-10-04 10:50:00,79.52,79.71,79.49,79.65,113400.0,37.5544,37.6442,37.5403,37.6158,113400.0
2011-10-04 10:55:00,79.69,79.76,79.6,79.68,54500.0,37.6347,37.6678,37.5922,37.63,54500.0
2011-10-04 11:00:00,79.66,79.69,79.56,79.65,16500.0,37.6205,37.6347,37.5733,37.6158,16500.0
2011-10-04 11:05:00,79.65,79.79,79.6,79.79,36100.0,37.6158,37.6819,37.5922,37.6819,36100.0
2011-10-04 11:10:00,79.77,80.02,79.77,79.92,86900.0,37.6725,37.7906,37.6725,37.7433,86900.0
2011-10-04 11:15:00,79.92,79.92,79.81,79.81,59200.0,37.7433,37.7433,37.6914,37.6914,59200.0
2011-10-04 11:20:00,79.81,80.01,79.76,79.83,39500.0,37.6914,37.7858,37.6678,37.7008,39500.0
2011-10-04 11:25:00,79.85,79.92,79.82,79.92,17500.0,37.7103,37.7433,37.6961,37.7433,17500.0
2011-10-04 11:30:00,79.93,79.95,79.68,79.81,107500.0,37.7481,37.7575,37.63,37.6914,107500.0
2011-10-04 11:35:00,79.78,79.92,79.76,79.83,29000.0,37.6772,37.7433,37.6678,37.7008,29000.0
2011-10-04 11:40:00,79.82,79.99,79.74,79.97,45000.0,37.6961,37.7764,37.6583,37.7669,45000.0
2011-10-04 11:45:00,79.98,80.01,79.89,79.97,55800.0,37.7717,37.7858,37.7292,37.7669,55800.0
2011-10-04 11:50:00,79.97,80.1,79.97,80.04,88800.0,37.7669,37.8283,37.7669,37.8,88800.0
2011-10-04 11:55:00,80.04,80.08,79.87,79.89,54000.0,37.8,37.8189,37.7197,37.7292,54000.0
2011-10-04 12:00:00,79.91,80.2,79.89,80.12,116400.0,37.7386,37.8756,37.7292,37.8378,116400.0
2011-10-04 12:05:00,80.16,80.23,80.14,80.2,51500.0,37.8567,37.8897,37.8472,37.8756,51500.0
2011-10-04 12:10:00,80.21,80.22,80.14,80.2,19800.0,37.8803,37.885,37.8472,37.8756,19800.0
2011-10-04 12:15:00,80.2,80.3,80.18,80.25,28300.0,37.8756,37.9228,37.8661,37.8992,28300.0
2011-10-04 12:20:00,80.29,80.42,80.25,80.38,81500.0,37.9181,37.9795,37.8992,37.9606,81500.0
2011-10-04 12:25:00,80.38,80.5,80.32,80.42,167700.0,37.9606,38.0172,37.9322,37.9795,167700.0
2011-10-04 12:30:00,80.42,80.42,80.22,80.39,40900.0,37.9795,37.9795,37.885,37.9653,40900.0
2011-10-04 12:35:00,80.39,80.45,80.22,80.39,57000.0,37.9653,37.9936,37.885,37.9653,57000.0
2011-10-04 12:40:00,80.36,80.37,80.24,80.3,17000.0,37.9511,37.9558,37.8945,37.9228,17000.0
2011-10-04 12:45:00,80.3,80.37,80.19,80.27,27300.0,37.9228,37.9558,37.8708,37.9086,27300.0
2011-10-04 12:50:00,80.27,80.29,80.12,80.14,20600.0,37.9086,37.9181,37.8378,37.8472,20600.0
2011-10-04 12:55:00,80.2,80.2,80.15,80.2,6300.0,37.8756,37.8756,37.852,37.8756,6300.0
2011-10-04 13:00:00,80.2,80.2,80.1,80.14,15900.0,37.8756,37.8756,37.8283,37.8472,15900.0
2011-10-04 13:05:00,80.14,80.14,80.0,80.07,53300.0,37.8472,37.8472,37.7811,37.8142,53300.0
2011-10-04 13:10:00,80.07,80.12,79.7,79.71,36800.0,37.8142,37.8378,37.6394,37.6442,36800.0
2011-10-04 13:15:00,79.7,79.76,79.6,79.68,29600.0,37.6394,37.6678,37.5922,37.63,29600.0
2011-10-04 13:20:00,79.7,79.7,79.61,79.65,9900.0,37.6394,37.6394,37.5969,37.6158,9900.0
2011-10-04 13:25:00,79.66,79.69,79.55,79.69,14900.0,37.6205,37.6347,37.5686,37.6347,14900.0
2011-10-04 13:30:00,79.63,80.02,79.63,79.98,14500.0,37.6064,37.7906,37.6064,37.7717,14500.0
2011-10-04 13:35:00,79.98,79.98,79.61,79.67,28500.0,37.7717,37.7717,37.5969,37.6253,28500.0
2011-10-04 13:40:00,79.63,79.7,79.5,79.56,17100.0,37.6064,37.6394,37.545,37.5733,17100.0
2011-10-04 13:45:00,79.56,79.61,79.43,79.59,24500.0,37.5733,37.5969,37.5119,37.5875,24500.0
2011-10-04 13:50:00,79.59,79.66,79.56,79.66,14900.0,37.5875,37.6205,37.5733,37.6205,14900.0
2011-10-04 13:55:00,79.66,79.7,79.59,79.62,18600.0,37.6205,37.6394,37.5875,37.6017,18600.0
2011-10-04 14:00:00,79.65,79.8,79.6,79.74,25900.0,37.6158,37.6867,37.5922,37.6583,25900.0
2011-10-04 14:05:00,79.74,79.79,79.59,79.65,12300.0,37.6583,37.6819,37.5875,37.6158,12300.0
2011-10-04 14:10:00,79.65,79.66,79.55,79.55,16800.0,37.6158,37.6205,37.5686,37.5686,16800.0
2011-10-04 14:15:00,79.61,79.69,79.56,79.62,14900.0,37.5969,37.6347,37.5733,37.6017,14900.0
2011-10-04 14:20:00,79.62,79.69,79.6,79.68,10100.0,37.6017,37.6347,37.5922,37.63,10100.0
2011-10-04 14:25:00,79.66,79.78,79.65,79.76,25300.0,37.6205,37.6772,37.6158,37.6678,25300.0
2011-10-04 14:30:00,79.76,79.84,79.68,79.83,32400.0,37.6678,37.7055,37.63,37.7008,32400.0
2011-10-04 14:35:00,79.83,79.84,79.75,79.78,23900.0,37.7008,37.7055,37.663,37.6772,23900.0
2011-10-04 14:40:00,79.77,79.78,79.59,79.7,27200.0,37.6725,37.6772,37.5875,37.6394,27200.0
2011-10-04 14:45:00,79.72,79.79,79.66,79.66,33800.0,37.6489,37.6819,37.6205,37.6205,33800.0
2011-10-04 14:50:00,79.71,79.78,79.65,79.75,13500.0,37.6442,37.6772,37.6158,37.663,13500.0
2011-10-04 14:55:00,79.75,79.76,79.71,79.73,26400.0,37.663,37.6678,37.6442,37.6536,26400.0
2011-10-04 15:00:00,79.74,79.84,79.68,79.83,77000.0,37.6583,37.7055,37.63,37.7008,77000.0
2011-10-04 15:05:00,79.83,79.83,79.69,79.72,26000.0,37.7008,37.7008,37.6347,37.6489,26000.0
2011-10-04 15:10:00,79.71,79.73,79.53,79.7,40800.0,37.6442,37.6536,37.5591,37.6394,40800.0
2011-10-04 15:15:00,79.71,79.72,79.54,79.63,26200.0,37.6442,37.6489,37.5639,37.6064,26200.0
2011-10-04 15:20:00,79.62,79.69,79.54,79.63,23100.0,37.6017,37.6347,37.5639,37.6064,23100.0
2011-10-04 15:25:00,79.63,79.73,79.62,79.65,19700.0,37.6064,37.6536,37.6017,37.6158,19700.0
2011-10-04 15:30:00,79.62,79.77,79.62,79.71,25400.0,37.6017,37.6725,37.6017,37.6442,25400.0
2011-10-04 15:35:00,79.7,80.11,79.7,80.11,104300.0,37.6394,37.8331,37.6394,37.8331,104300.0
2011-10-04 15:40:00,80.11,80.45,79.95,80.4,40800.0,37.8331,37.9936,37.7575,37.97,40800.0
2011-10-04 15:45:00,80.39,80.47,80.19,80.47,58100.0,37.9653,38.0031,37.8708,38.0031,58100.0
2011-10-04 15:50:00,80.5,80.63,80.45,80.58,105100.0,38.0172,38.0786,37.9936,38.055,105100.0
2011-10-04 15:55:00,80.59,81.18,80.57,81.18,65800.0,38.0597,38.3384,38.0503,38.3384,65800.0
2011-10-05 09:30:00,81.43,81.45,81.04,81.29,83700.0,38.4564,38.4659,38.2723,38.3903,83700.0
2011-10-05 09:35:00,81.28,81.33,81.21,81.28,124800.0,38.3856,38.4092,38.3526,38.3856,124800.0
2011-10-05 09:40:00,81.3,81.34,81.1,81.22,81100.0,38.3951,38.4139,38.3006,38.3573,81100.0
2011-10-05 09:45:00,81.22,81.22,81.13,81.18,36000.0,38.3573,38.3573,38.3148,38.3384,36000.0
2011-10-05 09:50:00,81.19,81.2,80.83,80.87,73900.0,38.3431,38.3478,38.1731,38.192,73900.0
2011-10-05 09:55:00,80.88,81.08,80.73,80.97,57000.0,38.1967,38.2912,38.1259,38.2392,57000.0
2011-10-05 10:00:00,81.0,81.2,80.91,81.2,28400.0,38.2534,38.3478,38.2109,38.3478,28400.0
2011-10-05 10:05:00,81.2,81.2,81.16,81.17,46600.0,38.3478,38.3478,38.3289,38.3337,46600.0
2011-10-05 10:10:00,81.2,81.3,81.16,81.27,31200.0,38.3478,38.3951,38.3289,38.3809,31200.0
2011-10-05 10:15:00,81.27,81.27,81.13,81.27,17300.0,38.3809,38.3809,38.3148,38.3809,17300.0
2011-10-05 10:20:00,81.27,81.34,81.21,81.33,26600.0,38.3809,38.4139,38.3526,38.4092,26600.0
2011-10-05 10:25:00,81.27,81.33,81.14,81.21,8100.0,38.3809,38.4092,38.3195,38.3526,8100.0
2011-10-05 10:30:00,81.21,81.37,81.21,81.27,20400.0,38.3526,38.4281,38.3526,38.3809,20400.0
2011-10-05 10:35:00,81.35,81.44,81.35,81.38,47600.0,38.4187,38.4612,38.4187,38.4328,47600.0
2011-10-05 10:40:00,81.38,81.45,81.37,81.4,39600.0,38.4328,38.4659,38.4281,38.4423,39600.0
2011-10-05 10:45:00,81.4,81.4,81.33,81.4,16300.0,38.4423,38.4423,38.4092,38.4423,16300.0
2011-10-05 10:50:00,81.4,81.45,81.38,81.45,9300.0,38.4423,38.4659,38.4328,38.4659,9300.0
2011-10-05 10:55:00,81.45,81.46,81.41,81.45,13600.0,38.4659,38.4706,38.447,38.4659,13600.0
2011-10-05 11:00:00,81.44,81.49,81.43,81.49,18300.0,38.4612,38.4848,38.4564,38.4848,18300.0
2011-10-05 11:05:00,81.45,81.49,81.43,81.47,15800.0,38.4659,38.4848,38.4564,38.4753,15800.0
2011-10-05 11:10:00,81.45,81.48,81.41,81.44,10800.0,38.4659,38.4801,38.447,38.4612,10800.0
2011-10-05 11:15:00,81.44,81.45,81.33,81.33,29300.0,38.4612,38.4659,38.4092,38.4092,29300.0
2011-10-05 11:20:00,81.34,81.4,81.33,81.35,6700.0,38.4139,38.4423,38.4092,38.4187,6700.0
2011-10-05 11:25:00,81.37,81.39,81.3,81.35,16300.0,38.4281,38.4376,38.3951,38.4187,16300.0
2011-10-05 11:30:00,81.35,81.5,81.32,81.37,26800.0,38.4187,38.4895,38.4045,38.4281,26800.0
2011-10-05 11:35:00,81.36,81.4,81.36,81.4,9600.0,38.4234,38.4423,38.4234,38.4423,9600.0
2011-10-05 11:40:00,81.39,81.39,81.25,81.26,26000.0,38.4376,38.4376,38.3714,38.3762,26000.0
2011-10-05 11:45:00,81.26,81.29,81.18,81.2,16100.0,38.3762,38.3903,38.3384,38.3478,16100.0
2011-10-05 11:50:00,81.21,81.27,81.18,81.25,16100.0,38.3526,38.3809,38.3384,38.3714,16100.0
2011-10-05 11:55:00,81.28,81.35,81.24,81.26,6600.0,38.3856,38.4187,38.3667,38.3762,6600.0
2011-10-05 12:00:00,81.26,81.4,81.26,81.37,34600.0,38.3762,38.4423,38.3762,38.4281,34600.0
2011-10-05 12:05:00,81.38,81.4,81.35,81.35,48900.0,38.4328,38.4423,38.4187,38.4187,48900.0
2011-10-05 12:10:00,81.34,81.39,81.21,81.27,46200.0,38.4139,38.4376,38.3526,38.3809,46200.0
2011-10-05 12:15:00,81.27,81.35,81.15,81.16,38700.0,38.3809,38.4187,38.3242,38.3289,38700.0
2011-10-05 12:20:00,81.18,81.2,81.15,81.16,21600.0,38.3384,38.3478,38.3242,38.3289,21600.0
2011-10-05 12:25:00,81.19,81.23,81.09,81.11,36700.0,38.3431,38.362,38.2959,38.3053,36700.0
2011-10-05 12:30:00,81.11,81.2,81.07,81.15,15600.0,38.3053,38.3478,38.2864,38.3242,15600.0
2011-10-05 12:35:00,81.19,81.2,81.11,81.11,5300.0,38.3431,38.3478,38.3053,38.3053,5300.0
2011-10-05 12:40:00,81.11,81.15,81.07,81.14,10500.0,38.3053,38.3242,38.2864,38.3195,10500.0
2011-10-05 12:45:00,81.12,81.2,81.08,81.2,5400.0,38.31,38.3478,38.2912,38.3478,5400.0
2011-10-05 12:50:00,81.2,81.22,81.17,81.2,16900.0,38.3478,38.3573,38.3337,38.3478,16900.0
2011-10-05 12:55:00,81.21,81.22,81.18,81.22,5400.0,38.3526,38.3573,38.3384,38.3573,5400.0
2011-10-05 13:00:00,81.22,81.24,81.2,81.21,9200.0,38.3573,38.3667,38.3478,38.3526,9200.0
2011-10-05 13:05:00,81.21,81.24,81.2,81.21,14900.0,38.3526,38.3667,38.3478,38.3526,14900.0
2011-10-05 13:10:00,81.23,81.3,81.18,81.27,17300.0,38.362,38.3951,38.3384,38.3809,17300.0
2011-10-05 13:15:00,81.26,81.33,81.21,81.26,13500.0,38.3762,38.4092,38.3526,38.3762,13500.0
2011-10-05 13:20:00,81.26,81.39,81.26,81.38,16800.0,38.3762,38.4376,38.3762,38.4328,16800.0
2011-10-05 13:25:00,81.35,81.38,81.34,81.38,6100.0,38.4187,38.4328,38.4139,38.4328,6100.0
2011-10-05 13:30:00,81.36,81.38,81.34,81.38,23000.0,38.4234,38.4328,38.4139,38.4328,23000.0
2011-10-05 13:35:00,81.38,81.4,81.25,81.29,7200.0,38.4328,38.4423,38.3714,38.3903,7200.0
2011-10-05 13:40:00,81.29,81.37,81.26,81.36,6800.0,38.3903,38.4281,38.3762,38.4234,6800.0
2011-10-05 13:45:00,81.33,81.38,81.32,81.38,15600.0,38.4092,38.4328,38.4045,38.4328,15600.0
2011-10-05 13:50:00,81.38,81.48,81.37,81.42,18500.0,38.4328,38.4801,38.4281,38.4517,18500.0
2011-10-05 13:55:00,81.44,81.48,81.36,81.48,12000.0,38.4612,38.4801,38.4234,38.4801,12000.0
2011-10-05 14:00:00,81.47,81.54,81.47,81.52,38000.0,38.4753,38.5084,38.4753,38.499,38000.0
2011-10-05 14:05:00,81.47,81.52,81.39,81.47,23900.0,38.4753,38.499,38.4376,38.4753,23900.0
2011-10-05 14:10:00,81.46,81.49,81.39,81.45,51100.0,38.4706,38.4848,38.4376,38.4659,51100.0
2011-10-05 14:15:00,81.46,81.53,81.4,81.51,45900.0,38.4706,38.5037,38.4423,38.4942,45900.0
2011-10-05 14:20:00,81.51,81.51,81.47,81.49,25100.0,38.4942,38.4942,38.4753,38.4848,25100.0
2011-10-05 14:25:00,81.48,81.58,81.48,81.58,4500.0,38.4801,38.5273,38.4801,38.5273,4500.0
2011-10-05 14:30:00,81.54,81.64,81.5,81.5,7900.0,38.5084,38.5556,38.4895,38.4895,7900.0
2011-10-05 14:35:00,81.47,81.56,81.39,81.41,15100.0,38.4753,38.5178,38.4376,38.447,15100.0
2011-10-05 14:40:00,81.4,81.41,81.36,81.41,11100.0,38.4423,38.447,38.4234,38.447,11100.0
2011-10-05 14:45:00,81.4,81.55,81.4,81.53,9500.0,38.4423,38.5131,38.4423,38.5037,9500.0
2011-10-05 14:50:00,81.54,81.56,81.48,81.51,10300.0,38.5084,38.5178,38.4801,38.4942,10300.0
2011-10-05 14:55:00,81.54,81.56,81.48,81.53,17700.0,38.5084,38.5178,38.4801,38.5037,17700.0
2011-10-05 15:00:00,81.56,81.56,81.41,81.45,12000.0,38.5178,38.5178,38.447,38.4659,12000.0
2011-10-05 15:05:00,81.44,81.55,81.44,81.5,7000.0,38.4612,38.5131,38.4612,38.4895,7000.0
2011-10-05 15:10:00,81.51,81.55,81.47,81.55,10300.0,38.4942,38.5131,38.4753,38.5131,10300.0
2011-10-05 15:15:00,81.53,81.69,81.53,81.69,16300.0,38.5037,38.5792,38.5037,38.5792,16300.0
2011-10-05 15:20:00,81.69,81.76,81.65,81.66,11300.0,38.5792,38.6123,38.5603,38.5651,11300.0
2011-10-05 15:25:00,81.69,81.71,81.65,81.7,14700.0,38.5792,38.5887,38.5603,38.584,14700.0
2011-10-05 15:30:00,81.7,81.89,81.69,81.89,33400.0,38.584,38.6737,38.5792,38.6737,33400.0
2011-10-05 15:35:00,81.88,82.02,81.88,82.02,25800.0,38.669,38.7351,38.669,38.7351,25800.0
2011-10-05 15:40:00,82.02,82.11,82.01,82.11,25800.0,38.7351,38.7776,38.7304,38.7776,25800.0
2011-10-05 15:45:00,82.1,82.11,81.94,81.97,68600.0,38.7729,38.7776,38.6973,38.7115,68600.0
2011-10-05 15:50:00,81.97,82.02,81.94,82.01,67900.0,38.7115,38.7351,38.6973,38.7304,67900.0
2011-10-05 15:55:00,82.01,82.09,81.97,82.07,147600.0,38.7304,38.7681,38.7115,38.7587,147600.0
2011-10-06 09:30:00,82.29,82.51,82.2,82.51,97400.0,38.8626,38.9665,38.8201,38.9665,97400.0
2011-10-06 09:35:00,82.5,82.54,82.43,82.53,157900.0,38.9618,38.9807,38.9287,38.9759,157900.0
2011-10-06 09:40:00,82.51,82.52,82.31,82.39,61600.0,38.9665,38.9712,38.872,38.9098,61600.0
2011-10-06 09:45:00,82.36,82.45,82.12,82.12,82100.0,38.8957,38.9382,38.7823,38.7823,82100.0
2011-10-06 09:50:00,82.13,82.13,81.93,82.06,32400.0,38.787,38.787,38.6926,38.754,32400.0
2011-10-06 09:55:00,82.06,82.1,81.9,82.08,43700.0,38.754,38.7729,38.6784,38.7634,43700.0
2011-10-06 10:00:00,82.08,82.2,82.05,82.2,16500.0,38.7634,38.8201,38.7493,38.8201,16500.0
2011-10-06 10:05:00,82.19,82.24,82.12,82.24,29000.0,38.8154,38.839,38.7823,38.839,29000.0
2011-10-06 10:10:00,82.23,82.51,82.18,82.45,27000.0,38.8343,38.9665,38.8106,38.9382,27000.0
2011-10-06 10:15:00,82.44,82.45,82.36,82.44,21100.0,38.9334,38.9382,38.8957,38.9334,21100.0
2011-10-06 10:20:00,82.4,82.51,82.39,82.49,20900.0,38.9145,38.9665,38.9098,38.957,20900.0
2011-10-06 10:25:00,82.49,82.59,82.49,82.59,12900.0,38.957,39.0043,38.957,39.0043,12900.0
2011-10-06 10:30:00,82.59,82.66,82.55,82.66,23400.0,39.0043,39.0373,38.9854,39.0373,23400.0
2011-10-06 10:35:00,82.66,82.68,82.57,82.63,9300.0,39.0373,39.0468,38.9948,39.0232,9300.0
2011-10-06 10:40:00,82.64,82.68,82.55,82.59,16700.0,39.0279,39.0468,38.9854,39.0043,16700.0
2011-10-06 10:45:00,82.59,82.61,82.38,82.46,18300.0,39.0043,39.0137,38.9051,38.9429,18300.0
2011-10-06 10:50:00,82.45,82.57,82.41,82.53,30600.0,38.9382,38.9948,38.9193,38.9759,30600.0
2011-10-06 10:55:00,82.55,82.57,82.47,82.53,32100.0,38.9854,38.9948,38.9476,38.9759,32100.0
2011-10-06 11:00:00,82.52,82.6,82.48,82.59,12400.0,38.9712,39.009,38.9523,39.0043,12400.0
2011-10-06 11:05:00,82.59,82.64,82.59,82.62,10000.0,39.0043,39.0279,39.0043,39.0184,10000.0
2011-10-06 11:10:00,82.62,82.69,82.6,82.69,35900.0,39.0184,39.0515,39.009,39.0515,35900.0
2011-10-06 11:15:00,82.69,82.69,82.68,82.68,12400.0,39.0515,39.0515,39.0468,39.0468,12400.0
2011-10-06 11:20:00,82.68,82.71,82.67,82.71,34800.0,39.0468,39.0609,39.0421,39.0609,34800.0
2011-10-06 11:25:00,82.7,82.74,82.64,82.74,33900.0,39.0562,39.0751,39.0279,39.0751,33900.0
2011-10-06 11:30:00,82.74,82.8,82.73,82.77,20300.0,39.0751,39.1035,39.0704,39.0893,20300.0
2011-10-06 11:35:00,82.79,82.8,82.74,82.78,10400.0,39.0987,39.1035,39.0751,39.094,10400.0
2011-10-06 11:40:00,82.8,82.8,82.78,82.8,5400.0,39.1035,39.1035,39.094,39.1035,5400.0
2011-10-06 11:45:00,82.83,82.85,82.75,82.75,27300.0,39.1176,39.1271,39.0798,39.0798,27300.0
2011-10-06 11:50:00,82.75,82.75,82.68,82.72,12900.0,39.0798,39.0798,39.0468,39.0657,12900.0
2011-10-06 11:55:00,82.69,82.75,82.66,82.73,9300.0,39.0515,39.0798,39.0373,39.0704,9300.0
2011-10-06 12:00:00,82.74,82.75,82.69,82.69,9300.0,39.0751,39.0798,39.0515,39.0515,9300.0
2011-10-06 12:05:00,82.69,82.7,82.64,82.66,10600.0,39.0515,39.0562,39.0279,39.0373,10600.0
2011-10-06 12:10:00,82.65,82.75,82.61,82.75,31500.0,39.0326,39.0798,39.0137,39.0798,31500.0
2011-10-06 12:15:00,82.74,82.77,82.74,82.76,18800.0,39.0751,39.0893,39.0751,39.0846,18800.0
2011-10-06 12:20:00,82.78,82.82,82.76,82.8,8700.0,39.094,39.1129,39.0846,39.1035,8700.0
2011-10-06 12:25:00,82.8,82.83,82.77,82.78,35400.0,39.1035,39.1176,39.0893,39.094,35400.0
2011-10-06 12:30:00,82.8,82.8,82.76,82.8,12300.0,39.1035,39.1035,39.0846,39.1035,12300.0
2011-10-06 12:35:00,82.8,82.84,82.75,82.84,55700.0,39.1035,39.1223,39.0798,39.1223,55700.0
2011-10-06 12:40:00,82.84,82.84,82.76,82.79,16200.0,39.1223,39.1223,39.0846,39.0987,16200.0
2011-10-06 12:45:00,82.77,82.8,82.73,82.76,100000.0,39.0893,39.1035,39.0704,39.0846,100000.0
2011-10-06 12:50:00,82.76,82.83,82.76,82.82,23100.0,39.0846,39.1176,39.0846,39.1129,23100.0
2011-10-06 12:55:00,82.82,82.83,82.81,82.83,18700.0,39.1129,39.1176,39.1082,39.1176,18700.0
2011-10-06 13:00:00,82.82,82.85,82.81,82.83,16000.0,39.1129,39.1271,39.1082,39.1176,16000.0
2011-10-06 13:05:00,82.83,82.85,82.76,82.85,77800.0,39.1176,39.1271,39.0846,39.1271,77800.0
2011-10-06 13:10:00,82.86,82.9,82.83,82.9,26800.0,39.1318,39.1507,39.1176,39.1507,26800.0
2011-10-06 13:15:00,82.9,82.9,82.87,82.88,9200.0,39.1507,39.1507,39.1365,39.1412,9200.0
2011-10-06 13:20:00,82.88,82.95,82.88,82.95,8900.0,39.1412,39.1743,39.1412,39.1743,8900.0
2011-10-06 13:25:00,82.95,82.98,82.88,82.89,12400.0,39.1743,39.1885,39.1412,39.146,12400.0
2011-10-06 13:30:00,82.9,82.91,82.88,82.9,8000.0,39.1507,39.1554,39.1412,39.1507,8000.0
2011-10-06 13:35:00,82.89,82.93,82.87,82.93,17600.0,39.146,39.1648,39.1365,39.1648,17600.0
2011-10-06 13:40:00,82.91,82.93,82.87,82.89,12900.0,39.1554,39.1648,39.1365,39.146,12900.0
2011-10-06 13:45:00,82.87,82.93,82.86,82.93,23400.0,39.1365,39.1648,39.1318,39.1648,23400.0
2011-10-06 13:50:00,82.9,82.93,82.88,82.93,6000.0,39.1507,39.1648,39.1412,39.1648,6000.0
2011-10-06 13:55:00,82.92,82.95,82.9,82.95,12900.0,39.1601,39.1743,39.1507,39.1743,12900.0
2011-10-06 14:00:00,82.97,83.0,82.92,82.99,7000.0,39.1837,39.1979,39.1601,39.1932,7000.0
2011-10-06 14:05:00,83.0,83.02,82.98,83.01,28100.0,39.1979,39.2073,39.1885,39.2026,28100.0
2011-10-06 14:10:00,83.01,83.01,82.96,83.01,17100.0,39.2026,39.2026,39.179,39.2026,17100.0
2011-10-06 14:15:00,83.01,83.01,82.95,83.0,19800.0,39.2026,39.2026,39.1743,39.1979,19800.0
2011-10-06 14:20:00,83.01,83.06,83.01,83.05,37600.0,39.2026,39.2262,39.2026,39.2215,37600.0
2011-10-06 14:25:00,83.03,83.07,83.03,83.06,19700.0,39.2121,39.231,39.2121,39.2262,19700.0
2011-10-06 14:30:00,83.07,83.07,83.04,83.04,18300.0,39.231,39.231,39.2168,39.2168,18300.0
2011-10-06 14:35:00,83.05,83.06,83.04,83.05,21100.0,39.2215,39.2262,39.2168,39.2215,21100.0
2011-10-06 14:40:00,83.04,83.06,83.04,83.05,16000.0,39.2168,39.2262,39.2168,39.2215,16000.0
2011-10-06 14:45:00,83.05,83.06,83.03,83.03,10300.0,39.2215,39.2262,39.2121,39.2121,10300.0
2011-10-06 14:50:00,83.04,83.06,83.03,83.06,25600.0,39.2168,39.2262,39.2121,39.2262,25600.0
2011-10-06 14:55:00,83.05,83.07,83.05,83.07,19800.0,39.2215,39.231,39.2215,39.231,19800.0
2011-10-06 15:00:00,83.07,83.07,83.06,83.07,24500.0,39.231,39.231,39.2262,39.231,24500.0
2011-10-06 15:05:00,83.07,83.07,83.06,83.07,13000.0,39.231,39.231,39.2262,39.231,13000.0
2011-10-06 15:10:00,83.07,83.08,83.06,83.08,20500.0,39.231,39.2357,39.2262,39.2357,20500.0
2011-10-06 15:15:00,83.08,83.08,83.01,83.02,43900.0,39.2357,39.2357,39.2026,39.2073,43900.0
2011-10-06 15:20:00,83.04,83.04,83.01,83.03,56100.0,39.2168,39.2168,39.2026,39.2121,56100.0
2011-10-06 15:25:00,83.05,83.08,82.98,83.08,21500.0,39.2215,39.2357,39.1885,39.2357,21500.0
2011-10-06 15:30:00,83.08,83.15,83.04,83.09,31700.0,39.2357,39.2687,39.2168,39.2404,31700.0
2011-10-06 15:35:00,83.08,83.15,83.08,83.11,36400.0,39.2357,39.2687,39.2357,39.2499,36400.0
2011-10-06 15:40:00,83.11,83.19,83.11,83.19,33600.0,39.2499,39.2876,39.2499,39.2876,33600.0
2011-10-06 15:45:00,83.19,83.25,83.19,83.23,39800.0,39.2876,39.316,39.2876,39.3065,39800.0
2011-10-06 15:50:00,83.23,83.3,83.22,83.29,31900.0,39.3065,39.3396,39.3018,39.3349,31900.0
2011-10-06 15:55:00,83.29,83.32,83.18,83.29,57100.0,39.3349,39.349,39.2829,39.3349,57100.0
2011-10-07 09:30:00,83.79,83.8,83.71,83.72,70500.0,39.571,39.5757,39.5332,39.5379,70500.0
2011-10-07 09:35:00,83.72,83.73,83.66,83.66,76800.0,39.5379,39.5427,39.5096,39.5096,76800.0
2011-10-07 09:40:00,83.66,83.66,83.53,83.58,58500.0,39.5096,39.5096,39.4482,39.4718,58500.0
2011-10-07 09:45:00,83.58,83.58,83.34,83.45,58900.0,39.4718,39.4718,39.3585,39.4104,58900.0
2011-10-07 09:50:00,83.44,83.64,83.43,83.64,59900.0,39.4057,39.5002,39.401,39.5002,59900.0
2011-10-07 09:55:00,83.59,83.64,83.48,83.63,29000.0,39.4765,39.5002,39.4246,39.4954,29000.0
2011-10-07 10:00:00,83.62,83.66,83.5,83.65,27200.0,39.4907,39.5096,39.434,39.5049,27200.0
2011-10-07 10:05:00,83.59,83.65,83.55,83.55,14500.0,39.4765,39.5049,39.4576,39.4576,14500.0
2011-10-07 10:10:00,83.62,83.64,83.48,83.6,17800.0,39.4907,39.5002,39.4246,39.4813,17800.0
2011-10-07 10:15:00,83.64,83.64,83.6,83.6,72000.0,39.5002,39.5002,39.4813,39.4813,72000.0
2011-10-07 10:20:00,83.59,83.6,83.39,83.59,39000.0,39.4765,39.4813,39.3821,39.4765,39000.0
2011-10-07 10:25:00,83.59,83.64,83.43,83.56,47800.0,39.4765,39.5002,39.401,39.4624,47800.0
2011-10-07 10:30:00,83.56,83.65,83.52,83.64,44900.0,39.4624,39.5049,39.4435,39.5002,44900.0
2011-10-07 10:35:00,83.64,83.64,83.5,83.55,30900.0,39.5002,39.5002,39.434,39.4576,30900.0
2011-10-07 10:40:00,83.55,83.59,83.52,83.59,22300.0,39.4576,39.4765,39.4435,39.4765,22300.0
2011-10-07 10:45:00,83.59,83.61,83.38,83.44,14300.0,39.4765,39.486,39.3774,39.4057,14300.0
2011-10-07 10:50:00,83.44,83.6,83.43,83.55,13200.0,39.4057,39.4813,39.401,39.4576,13200.0
2011-10-07 10:55:00,83.55,83.58,83.42,83.49,19100.0,39.4576,39.4718,39.3963,39.4293,19100.0
2011-10-07 11:00:00,83.5,83.5,83.32,83.38,34600.0,39.434,39.434,39.349,39.3774,34600.0
2011-10-07 11:05:00,83.37,83.57,83.35,83.56,53700.0,39.3726,39.4671,39.3632,39.4624,53700.0
2011-10-07 11:10:00,83.54,83.61,83.52,83.56,143400.0,39.4529,39.486,39.4435,39.4624,143400.0
2011-10-07 11:15:00,83.55,83.56,83.36,83.4,64000.0,39.4576,39.4624,39.3679,39.3868,64000.0
2011-10-07 11:20:00,83.37,83.51,83.37,83.49,22400.0,39.3726,39.4388,39.3726,39.4293,22400.0
2011-10-07 11:25:00,83.49,83.49,83.43,83.44,20600.0,39.4293,39.4293,39.401,39.4057,20600.0
2011-10-07 11:30:00,83.46,83.49,83.43,83.49,27100.0,39.4151,39.4293,39.401,39.4293,27100.0
2011-10-07 11:35:00,83.49,83.56,83.48,83.5,29600.0,39.4293,39.4624,39.4246,39.434,29600.0
2011-10-07 11:40:00,83.5,83.52,83.42,83.44,29900.0,39.434,39.4435,39.3963,39.4057,29900.0
2011-10-07 11:45:00,83.48,83.5,83.4,83.47,16500.0,39.4246,39.434,39.3868,39.4199,16500.0
2011-10-07 11:50:00,83.48,83.49,83.38,83.41,17700.0,39.4246,39.4293,39.3774,39.3915,17700.0
2011-10-07 11:55:00,83.42,83.47,83.35,83.47,27600.0,39.3963,39.4199,39.3632,39.4199,27600.0
2011-10-07 12:00:00,83.46,83.47,83.26,83.33,26400.0,39.4151,39.4199,39.3207,39.3538,26400.0
2011-10-07 12:05:00,83.36,83.42,83.32,83.39,27300.0,39.3679,39.3963,39.349,39.3821,27300.0
2011-10-07 12:10:00,83.39,83.47,83.38,83.46,18700.0,39.3821,39.4199,39.3774,39.4151,18700.0
2011-10-07 12:15:00,83.45,83.48,83.13,83.14,33400.0,39.4104,39.4246,39.2593,39.264,33400.0
2011-10-07 12:20:00,83.14,83.17,82.95,83.1,51100.0,39.264,39.2782,39.1743,39.2451,51100.0
2011-10-07 12:25:00,83.05,83.14,82.99,83.12,28400.0,39.2215,39.264,39.1932,39.2546,28400.0
2011-10-07 12:30:00,83.09,83.12,83.07,83.09,25000.0,39.2404,39.2546,39.231,39.2404,25000.0
2011-10-07 12:35:00,83.09,83.11,83.06,83.06,34700.0,39.2404,39.2499,39.2262,39.2262,34700.0
2011-10-07 12:40:00,83.06,83.07,82.94,82.99,23000.0,39.2262,39.231,39.1696,39.1932,23000.0
2011-10-07 12:45:00,82.96,83.05,82.96,83.0,16000.0,39.179,39.2215,39.179,39.1979,16000.0
2011-10-07 12:50:00,82.99,83.02,82.84,82.89,18000.0,39.1932,39.2073,39.1223,39.146,18000.0
2011-10-07 12:55:00,82.89,82.97,82.84,82.97,28600.0,39.146,39.1837,39.1223,39.1837,28600.0
2011-10-07 13:00:00,82.97,82.97,82.85,82.94,9800.0,39.1837,39.1837,39.1271,39.1696,9800.0
2011-10-07 13:05:00,82.94,82.97,82.7,82.7,27900.0,39.1696,39.1837,39.0562,39.0562,27900.0
2011-10-07 13:10:00,82.7,82.93,82.67,82.88,13300.0,39.0562,39.1648,39.0421,39.1412,13300.0
2011-10-07 13:15:00,82.84,82.94,82.84,82.93,12600.0,39.1223,39.1696,39.1223,39.1648,12600.0
2011-10-07 13:20:00,82.93,82.93,82.74,82.88,31900.0,39.1648,39.1648,39.0751,39.1412,31900.0
2011-10-07 13:25:00,82.88,82.9,82.82,82.88,7100.0,39.1412,39.1507,39.1129,39.1412,7100.0
2011-10-07 13:30:00,82.87,82.88,82.83,82.86,5800.0,39.1365,39.1412,39.1176,39.1318,5800.0
2011-10-07 13:35:00,82.87,82.87,82.79,82.82,10800.0,39.1365,39.1365,39.0987,39.1129,10800.0
2011-10-07 13:40:00,82.82,82.82,82.79,82.79,8700.0,39.1129,39.1129,39.0987,39.0987,8700.0
2011-10-07 13:45:00,82.78,82.89,82.77,82.88,5700.0,39.094,39.146,39.0893,39.1412,5700.0
2011-10-07 13:50:00,82.9,82.92,82.87,82.92,10400.0,39.1507,39.1601,39.1365,39.1601,10400.0
2011-10-07 13:55:00,82.9,82.92,82.89,82.9,15500.0,39.1507,39.1601,39.146,39.1507,15500.0
2011-10-07 14:00:00,82.9,83.06,82.9,83.06,7400.0,39.1507,39.2262,39.1507,39.2262,7400.0
2011-10-07 14:05:00,83.06,83.11,83.04,83.11,9200.0,39.2262,39.2499,39.2168,39.2499,9200.0
2011-10-07 14:10:00,83.11,83.24,83.02,83.04,19700.0,39.2499,39.3112,39.2073,39.2168,19700.0
2011-10-07 14:15:00,83.06,83.06,83.01,83.04,11700.0,39.2262,39.2262,39.2026,39.2168,11700.0
2011-10-07 14:20:00,83.04,83.18,83.02,83.16,14800.0,39.2168,39.2829,39.2073,39.2735,14800.0
2011-10-07 14:25:00,83.17,83.21,83.13,83.13,10000.0,39.2782,39.2971,39.2593,39.2593,10000.0
2011-10-07 14:30:00,83.14,83.18,83.11,83.18,12300.0,39.264,39.2829,39.2499,39.2829,12300.0
2011-10-07 14:35:00,83.16,83.18,83.05,83.18,14900.0,39.2735,39.2829,39.2215,39.2829,14900.0
2011-10-07 14:40:00,83.17,83.18,82.93,83.01,39100.0,39.2782,39.2829,39.1648,39.2026,39100.0
2011-10-07 14:45:00,83.05,83.18,83.02,83.18,7000.0,39.2215,39.2829,39.2073,39.2829,7000.0
2011-10-07 14:50:00,83.18,83.18,83.13,83.18,19600.0,39.2829,39.2829,39.2593,39.2829,19600.0
2011-10-07 14:55:00,83.14,83.33,83.14,83.32,19200.0,39.264,39.3538,39.264,39.349,19200.0
2011-10-07 15:00:00,83.31,83.38,83.23,83.25,19500.0,39.3443,39.3774,39.3065,39.316,19500.0
2011-10-07 15:05:00,83.31,83.39,83.31,83.34,12100.0,39.3443,39.3821,39.3443,39.3585,12100.0
2011-10-07 15:10:00,83.33,83.37,83.3,83.35,31200.0,39.3538,39.3726,39.3396,39.3632,31200.0
2011-10-07 15:15:00,83.35,83.43,83.34,83.41,39800.0,39.3632,39.401,39.3585,39.3915,39800.0
2011-10-07 15:20:00,83.39,83.44,83.39,83.44,17200.0,39.3821,39.4057,39.3821,39.4057,17200.0
2011-10-07 15:25:00,83.44,83.49,83.44,83.47,48300.0,39.4057,39.4293,39.4057,39.4199,48300.0
2011-10-07 15:30:00,83.47,83.51,83.45,83.49,53000.0,39.4199,39.4388,39.4104,39.4293,53000.0
2011-10-07 15:35:00,83.48,83.5,83.48,83.5,71300.0,39.4246,39.434,39.4246,39.434,71300.0
2011-10-07 15:40:00,83.5,83.5,83.39,83.5,83300.0,39.434,39.434,39.3821,39.434,83300.0
2011-10-07 15:45:00,83.5,83.61,83.46,83.51,233600.0,39.434,39.486,39.4151,39.4388,233600.0
2011-10-07 15:50:00,83.51,83.55,83.29,83.42,38800.0,39.4388,39.4576,39.3349,39.3963,38800.0
2011-10-07 15:55:00,83.42,83.47,83.31,83.37,44600.0,39.3963,39.4199,39.3443,39.3726,44600.0
2011-10-10 09:30:00,84.38,84.38,83.87,84.17,57000.0,39.8496,39.8496,39.6088,39.7505,57000.0
2011-10-10 09:35:00,84.14,84.39,84.14,84.39,55000.0,39.7363,39.8544,39.7363,39.8544,55000.0
2011-10-10 09:40:00,84.39,84.39,84.26,84.26,29700.0,39.8544,39.8544,39.793,39.793,29700.0
2011-10-10 09:45:00,84.26,84.4,84.26,84.4,12700.0,39.793,39.8591,39.793,39.8591,12700.0
2011-10-10 09:50:00,84.38,84.6,84.36,84.58,63500.0,39.8496,39.9535,39.8402,39.9441,63500.0
2011-10-10 09:55:00,84.57,84.6,84.53,84.6,10900.0,39.9394,39.9535,39.9205,39.9535,10900.0
2011-10-10 10:00:00,84.58,84.78,84.57,84.75,24900.0,39.9441,40.0385,39.9394,40.0244,24900.0
2011-10-10 10:05:00,84.74,84.89,84.71,84.89,31900.0,40.0196,40.0905,40.0055,40.0905,31900.0
2011-10-10 10:10:00,84.87,84.93,84.85,84.93,14000.0,40.081,40.1094,40.0716,40.1094,14000.0
2011-10-10 10:15:00,84.91,84.94,84.83,84.86,24700.0,40.0999,40.1141,40.0621,40.0763,24700.0
2011-10-10 10:20:00,84.83,85.0,84.82,84.99,12200.0,40.0621,40.1424,40.0574,40.1377,12200.0
2011-10-10 10:25:00,85.0,85.0,84.94,84.98,18000.0,40.1424,40.1424,40.1141,40.133,18000.0
2011-10-10 10:30:00,84.97,85.0,84.89,84.9,22800.0,40.1283,40.1424,40.0905,40.0952,22800.0
2011-10-10 10:35:00,84.9,84.94,84.82,84.94,12400.0,40.0952,40.1141,40.0574,40.1141,12400.0
2011-10-10 10:40:00,84.92,85.0,84.92,84.99,19800.0,40.1047,40.1424,40.1047,40.1377,19800.0
2011-10-10 10:45:00,85.0,85.13,84.99,85.07,26100.0,40.1424,40.2038,40.1377,40.1755,26100.0
2011-10-10 10:50:00,85.09,85.11,85.0,85.06,28600.0,40.1849,40.1944,40.1424,40.1708,28600.0
2011-10-10 10:55:00,85.07,85.09,84.99,85.05,38800.0,40.1755,40.1849,40.1377,40.166,38800.0
2011-10-10 11:00:00,85.08,85.09,84.99,84.99,30800.0,40.1802,40.1849,40.1377,40.1377,30800.0
2011-10-10 11:05:00,84.99,85.06,84.92,84.97,76500.0,40.1377,40.1708,40.1047,40.1283,76500.0
2011-10-10 11:10:00,85.01,85.01,84.6,84.73,58200.0,40.1472,40.1472,39.9535,40.0149,58200.0
2011-10-10 11:15:00,84.76,84.82,84.66,84.82,26300.0,40.0291,40.0574,39.9819,40.0574,26300.0
2011-10-10 11:20:00,84.82,84.82,84.74,84.8,10700.0,40.0574,40.0574,40.0196,40.048,10700.0
2011-10-10 11:25:00,84.8,84.8,84.7,84.71,11600.0,40.048,40.048,40.0008,40.0055,11600.0
2011-10-10 11:30:00,84.73,84.76,84.68,84.76,7500.0,40.0149,40.0291,39.9913,40.0291,7500.0
2011-10-10 11:35:00,84.75,84.84,84.71,84.84,27800.0,40.0244,40.0669,40.0055,40.0669,27800.0
2011-10-10 11:40:00,84.8,84.84,84.8,84.84,13700.0,40.048,40.0669,40.048,40.0669,13700.0
2011-10-10 11:45:00,84.84,84.84,84.81,84.83,20700.0,40.0669,40.0669,40.0527,40.0621,20700.0
2011-10-10 11:50:00,84.84,84.92,84.81,84.92,38000.0,40.0669,40.1047,40.0527,40.1047,38000.0
2011-10-10 11:55:00,84.91,84.93,84.87,84.9,11800.0,40.0999,40.1094,40.081,40.0952,11800.0
2011-10-10 12:00:00,84.92,84.93,84.89,84.92,2500.0,40.1047,40.1094,40.0905,40.1047,2500.0
2011-10-10 12:05:00,84.9,84.99,84.9,84.95,7900.0,40.0952,40.1377,40.0952,40.1188,7900.0
2011-10-10 12:10:00,84.93,84.94,84.91,84.94,5100.0,40.1094,40.1141,40.0999,40.1141,5100.0
2011-10-10 12:15:00,84.97,84.97,84.93,84.95,14800.0,40.1283,40.1283,40.1094,40.1188,14800.0
2011-10-10 12:20:00,84.94,84.97,84.91,84.97,17600.0,40.1141,40.1283,40.0999,40.1283,17600.0
2011-10-10 12:25:00,84.96,84.97,84.94,84.97,16100.0,40.1235,40.1283,40.1141,40.1283,16100.0
2011-10-10 12:30:00,84.97,85.0,84.96,84.99,34500.0,40.1283,40.1424,40.1235,40.1377,34500.0
2011-10-10 12:35:00,85.0,85.06,85.0,85.03,25900.0,40.1424,40.1708,40.1424,40.1566,25900.0
2011-10-10 12:40:00,85.05,85.16,85.01,85.14,115100.0,40.166,40.218,40.1472,40.2085,115100.0
2011-10-10 12:45:00,85.14,85.18,85.09,85.12,41000.0,40.2085,40.2274,40.1849,40.1991,41000.0
2011-10-10 12:50:00,85.11,85.11,85.06,85.07,29600.0,40.1944,40.1944,40.1708,40.1755,29600.0
2011-10-10 12:55:00,85.06,85.1,85.05,85.08,7600.0,40.1708,40.1897,40.166,40.1802,7600.0
2011-10-10 13:00:00,85.09,85.1,85.07,85.1,34800.0,40.1849,40.1897,40.1755,40.1897,34800.0
2011-10-10 13:05:00,85.1,85.17,85.09,85.15,18600.0,40.1897,40.2227,40.1849,40.2133,18600.0
2011-10-10 13:10:00,85.15,85.17,85.07,85.1,29700.0,40.2133,40.2227,40.1755,40.1897,29700.0
2011-10-10 13:15:00,85.07,85.1,85.02,85.07,11900.0,40.1755,40.1897,40.1519,40.1755,11900.0
2011-10-10 13:20:00,85.07,85.11,85.03,85.04,5900.0,40.1755,40.1944,40.1566,40.1613,5900.0
2011-10-10 13:25:00,85.04,85.14,85.04,85.05,7400.0,40.1613,40.2085,40.1613,40.166,7400.0
2011-10-10 13:30:00,85.05,85.1,85.03,85.05,4700.0,40.166,40.1897,40.1566,40.166,4700.0
2011-10-10 13:35:00,85.1,85.1,85.05,85.09,3600.0,40.1897,40.1897,40.166,40.1849,3600.0
2011-10-10 13:40:00,85.14,85.14,85.07,85.1,4100.0,40.2085,40.2085,40.1755,40.1897,4100.0
2011-10-10 13:45:00,85.13,85.13,84.98,85.0,9100.0,40.2038,40.2038,40.133,40.1424,9100.0
2011-10-10 13:50:00,85.0,85.04,84.96,85.04,14500.0,40.1424,40.1613,40.1235,40.1613,14500.0
2011-10-10 13:55:00,84.98,85.04,84.93,85.0,20300.0,40.133,40.1613,40.1094,40.1424,20300.0
2011-10-10 14:00:00,85.01,85.07,85.01,85.07,5200.0,40.1472,40.1755,40.1472,40.1755,5200.0
2011-10-10 14:05:00,85.06,85.09,85.03,85.04,13100.0,40.1708,40.1849,40.1566,40.1613,13100.0
2011-10-10 14:10:00,85.04,85.06,85.0,85.01,11500.0,40.1613,40.1708,40.1424,40.1472,11500.0
2011-10-10 14:15:00,85.04,85.08,85.0,85.03,19200.0,40.1613,40.1802,40.1424,40.1566,19200.0
2011-10-10 14:20:00,85.0,85.08,85.0,85.06,24900.0,40.1424,40.1802,40.1424,40.1708,24900.0
2011-10-10 14:25:00,85.08,85.1,85.0,85.08,10500.0,40.1802,40.1897,40.1424,40.1802,10500.0
2011-10-10 14:30:00,85.09,85.1,85.08,85.08,13400.0,40.1849,40.1897,40.1802,40.1802,13400.0
2011-10-10 14:35:00,85.09,85.1,85.02,85.09,20500.0,40.1849,40.1897,40.1519,40.1849,20500.0
2011-10-10 14:40:00,85.05,85.09,85.05,85.05,6300.0,40.166,40.1849,40.166,40.166,6300.0
2011-10-10 14:45:00,85.08,85.09,85.02,85.04,8700.0,40.1802,40.1849,40.1519,40.1613,8700.0
2011-10-10 14:50:00,85.06,85.09,85.05,85.07,37800.0,40.1708,40.1849,40.166,40.1755,37800.0
2011-10-10 14:55:00,85.08,85.1,85.02,85.05,31900.0,40.1802,40.1897,40.1519,40.166,31900.0
2011-10-10 15:00:00,85.08,85.09,85.04,85.06,11100.0,40.1802,40.1849,40.1613,40.1708,11100.0
2011-10-10 15:05:00,85.04,85.07,85.0,85.0,21900.0,40.1613,40.1755,40.1424,40.1424,21900.0
2011-10-10 15:10:00,84.97,85.01,84.71,84.77,63800.0,40.1283,40.1472,40.0055,40.0338,63800.0
2011-10-10 15:15:00,84.78,84.83,84.65,84.73,34100.0,40.0385,40.0621,39.9771,40.0149,34100.0
2011-10-10 15:20:00,84.73,84.8,84.67,84.77,16200.0,40.0149,40.048,39.9866,40.0338,16200.0
2011-10-10 15:25:00,84.75,84.79,84.69,84.78,6700.0,40.0244,40.0433,39.996,40.0385,6700.0
2011-10-10 15:30:00,84.77,84.91,84.76,84.9,11000.0,40.0338,40.0999,40.0291,40.0952,11000.0
2011-10-10 15:35:00,84.88,84.91,84.81,84.9,9900.0,40.0858,40.0999,40.0527,40.0952,9900.0
2011-10-10 15:40:00,84.87,84.95,84.86,84.95,14900.0,40.081,40.1188,40.0763,40.1188,14900.0
2011-10-10 15:45:00,84.95,85.08,84.95,85.06,36100.0,40.1188,40.1802,40.1188,40.1708,36100.0
2011-10-10 15:50:00,85.05,85.1,85.03,85.09,55200.0,40.166,40.1897,40.1566,40.1849,55200.0
2011-10-10 15:55:00,85.09,85.17,85.09,85.17,48600.0,40.1849,40.2227,40.1849,40.2227,48600.0
2011-10-11 09:30:00,85.03,85.03,84.5,84.5,70800.0,40.1566,40.1566,39.9063,39.9063,70800.0
2011-10-11 09:35:00,84.5,84.5,84.39,84.43,47100.0,39.9063,39.9063,39.8544,39.8732,47100.0
2011-10-11 09:40:00,84.43,84.52,84.35,84.48,31300.0,39.8732,39.9157,39.8355,39.8969,31300.0
2011-10-11 09:45:00,84.51,84.52,84.44,84.47,35200.0,39.911,39.9157,39.878,39.8921,35200.0
2011-10-11 09:50:00,84.47,84.7,84.46,84.61,39200.0,39.8921,40.0008,39.8874,39.9582,39200.0
2011-10-11 09:55:00,84.6,84.65,84.56,84.64,36400.0,39.9535,39.9771,39.9346,39.9724,36400.0
2011-10-11 10:00:00,84.62,84.62,84.57,84.58,23300.0,39.963,39.963,39.9394,39.9441,23300.0
2011-10-11 10:05:00,84.58,84.6,84.55,84.57,51400.0,39.9441,39.9535,39.9299,39.9394,51400.0
2011-10-11 10:10:00,84.57,84.65,84.57,84.63,27000.0,39.9394,39.9771,39.9394,39.9677,27000.0
2011-10-11 10:15:00,84.64,84.73,84.61,84.64,37100.0,39.9724,40.0149,39.9582,39.9724,37100.0
2011-10-11 10:20:00,84.67,84.67,84.58,84.67,27900.0,39.9866,39.9866,39.9441,39.9866,27900.0
2011-10-11 10:25:00,84.67,84.67,84.59,84.63,30300.0,39.9866,39.9866,39.9488,39.9677,30300.0
2011-10-11 10:30:00,84.63,84.64,84.6,84.63,52200.0,39.9677,39.9724,39.9535,39.9677,52200.0
2011-10-11 10:35:00,84.62,84.67,84.62,84.64,36100.0,39.963,39.9866,39.963,39.9724,36100.0
2011-10-11 10:40:00,84.64,84.75,84.63,84.75,30200.0,39.9724,40.0244,39.9677,40.0244,30200.0
2011-10-11 10:45:00,84.75,84.8,84.71,84.75,58700.0,40.0244,40.048,40.0055,40.0244,58700.0
2011-10-11 10:50:00,84.72,84.8,84.72,84.74,48400.0,40.0102,40.048,40.0102,40.0196,48400.0
2011-10-11 10:55:00,84.74,84.76,84.7,84.7,24900.0,40.0196,40.0291,40.0008,40.0008,24900.0
2011-10-11 11:00:00,84.7,84.72,84.68,84.68,24200.0,40.0008,40.0102,39.9913,39.9913,24200.0
2011-10-11 11:05:00,84.68,84.7,84.55,84.62,60100.0,39.9913,40.0008,39.9299,39.963,60100.0
2011-10-11 11:10:00,84.63,84.63,84.54,84.55,18000.0,39.9677,39.9677,39.9252,39.9299,18000.0
2011-10-11 11:15:00,84.54,84.55,84.51,84.54,18900.0,39.9252,39.9299,39.911,39.9252,18900.0
2011-10-11 11:20:00,84.52,84.54,84.5,84.52,44800.0,39.9157,39.9252,39.9063,39.9157,44800.0
2011-10-11 11:25:00,84.52,84.56,84.49,84.53,8600.0,39.9157,39.9346,39.9016,39.9205,8600.0
2011-10-11 11:30:00,84.53,84.58,84.52,84.57,19600.0,39.9205,39.9441,39.9157,39.9394,19600.0
2011-10-11 11:35:00,84.57,84.58,84.5,84.5,9900.0,39.9394,39.9441,39.9063,39.9063,9900.0
2011-10-11 11:40:00,84.52,84.55,84.5,84.51,5800.0,39.9157,39.9299,39.9063,39.911,5800.0
2011-10-11 11:45:00,84.51,84.53,84.51,84.51,5100.0,39.911,39.9205,39.911,39.911,5100.0
2011-10-11 11:50:00,84.52,84.53,84.51,84.51,10300.0,39.9157,39.9205,39.911,39.911,10300.0
2011-10-11 11:55:00,84.51,84.56,84.51,84.52,3900.0,39.911,39.9346,39.911,39.9157,3900.0
2011-10-11 12:00:00,84.52,84.57,84.52,84.55,2600.0,39.9157,39.9394,39.9157,39.9299,2600.0
2011-10-11 12:05:00,84.55,84.59,84.55,84.59,10400.0,39.9299,39.9488,39.9299,39.9488,10400.0
2011-10-11 12:10:00,84.59,84.59,84.57,84.59,13600.0,39.9488,39.9488,39.9394,39.9488,13600.0
2011-10-11 12:15:00,84.6,84.6,84.54,84.55,19600.0,39.9535,39.9535,39.9252,39.9299,19600.0
2011-10-11 12:20:00,84.55,84.58,84.52,84.56,29700.0,39.9299,39.9441,39.9157,39.9346,29700.0
2011-10-11 12:25:00,84.58,84.58,84.55,84.58,10100.0,39.9441,39.9441,39.9299,39.9441,10100.0
2011-10-11 12:30:00,84.58,84.58,84.51,84.55,31700.0,39.9441,39.9441,39.911,39.9299,31700.0
2011-10-11 12:35:00,84.55,84.56,84.48,84.48,21500.0,39.9299,39.9346,39.8969,39.8969,21500.0
2011-10-11 12:40:00,84.5,84.54,84.48,84.51,78800.0,39.9063,39.9252,39.8969,39.911,78800.0
2011-10-11 12:45:00,84.51,84.52,84.49,84.5,38300.0,39.911,39.9157,39.9016,39.9063,38300.0
2011-10-11 12:50:00,84.5,84.5,84.43,84.43,43000.0,39.9063,39.9063,39.8732,39.8732,43000.0
2011-10-11 12:55:00,84.44,84.48,84.43,84.48,20900.0,39.878,39.8969,39.8732,39.8969,20900.0
2011-10-11 13:00:00,84.46,84.49,84.26,84.4,45100.0,39.8874,39.9016,39.793,39.8591,45100.0
2011-10-11 13:05:00,84.42,84.51,84.41,84.51,58900.0,39.8685,39.911,39.8638,39.911,58900.0
2011-10-11 13:10:00,84.51,84.54,84.25,84.25,43000.0,39.911,39.9252,39.7882,39.7882,43000.0
2011-10-11 13:15:00,84.28,84.33,84.23,84.23,18500.0,39.8024,39.826,39.7788,39.7788,18500.0
2011-10-11 13:20:00,84.21,84.33,84.2,84.28,20200.0,39.7693,39.826,39.7646,39.8024,20200.0
2011-10-11 13:25:00,84.32,84.46,84.3,84.46,25600.0,39.8213,39.8874,39.8118,39.8874,25600.0
2011-10-11 13:30:00,84.45,84.45,84.4,84.41,7100.0,39.8827,39.8827,39.8591,39.8638,7100.0
2011-10-11 13:35:00,84.41,84.41,84.31,84.31,51300.0,39.8638,39.8638,39.8166,39.8166,51300.0
2011-10-11 13:40:00,84.31,84.37,84.3,84.34,8100.0,39.8166,39.8449,39.8118,39.8307,8100.0
2011-10-11 13:45:00,84.35,84.38,84.24,84.25,13400.0,39.8355,39.8496,39.7835,39.7882,13400.0
2011-10-11 13:50:00,84.25,84.3,84.2,84.28,13400.0,39.7882,39.8118,39.7646,39.8024,13400.0
2011-10-11 13:55:00,84.29,84.34,84.27,84.28,10800.0,39.8071,39.8307,39.7977,39.8024,10800.0
2011-10-11 14:00:00,84.28,84.29,84.23,84.25,4600.0,39.8024,39.8071,39.7788,39.7882,4600.0
2011-10-11 14:05:00,84.24,84.33,84.22,84.22,19400.0,39.7835,39.826,39.7741,39.7741,19400.0
2011-10-11 14:10:00,84.22,84.35,84.22,84.27,12500.0,39.7741,39.8355,39.7741,39.7977,12500.0
2011-10-11 14:15:00,84.29,84.32,84.28,84.31,14000.0,39.8071,39.8213,39.8024,39.8166,14000.0
2011-10-11 14:20:00,84.31,84.33,84.27,84.3,5600.0,39.8166,39.826,39.7977,39.8118,5600.0
2011-10-11 14:25:00,84.3,84.31,84.27,84.27,14500.0,39.8118,39.8166,39.7977,39.7977,14500.0
2011-10-11 14:30:00,84.28,84.3,84.18,84.2,36900.0,39.8024,39.8118,39.7552,39.7646,36900.0
2011-10-11 14:35:00,84.19,84.22,84.19,84.2,12700.0,39.7599,39.7741,39.7599,39.7646,12700.0
2011-10-11 14:40:00,84.2,84.24,84.19,84.21,22300.0,39.7646,39.7835,39.7599,39.7693,22300.0
2011-10-11 14:45:00,84.22,84.23,84.19,84.22,10800.0,39.7741,39.7788,39.7599,39.7741,10800.0
2011-10-11 14:50:00,84.21,84.23,84.19,84.2,18300.0,39.7693,39.7788,39.7599,39.7646,18300.0
2011-10-11 14:55:00,84.21,84.24,84.2,84.24,18000.0,39.7693,39.7835,39.7646,39.7835,18000.0
2011-10-11 15:00:00,84.24,84.28,84.24,84.26,19200.0,39.7835,39.8024,39.7835,39.793,19200.0
2011-10-11 15:05:00,84.27,84.32,84.26,84.32,40700.0,39.7977,39.8213,39.793,39.8213,40700.0
2011-10-11 15:10:00,84.32,84.32,84.25,84.28,22800.0,39.8213,39.8213,39.7882,39.8024,22800.0
2011-10-11 15:15:00,84.27,84.29,84.23,84.23,37900.0,39.7977,39.8071,39.7788,39.7788,37900.0
2011-10-11 15:20:00,84.24,84.29,84.19,84.26,15200.0,39.7835,39.8071,39.7599,39.793,15200.0
2011-10-11 15:25:00,84.28,84.29,84.21,84.23,33400.0,39.8024,39.8071,39.7693,39.7788,33400.0
2011-10-11 15:30:00,84.23,84.34,84.22,84.32,13500.0,39.7788,39.8307,39.7741,39.8213,13500.0
2011-10-11 15:35:00,84.34,84.35,84.3,84.33,13300.0,39.8307,39.8355,39.8118,39.826,13300.0
2011-10-11 15:40:00,84.33,84.39,84.31,84.34,14800.0,39.826,39.8544,39.8166,39.8307,14800.0
2011-10-11 15:45:00,84.36,84.36,84.31,84.34,17000.0,39.8402,39.8402,39.8166,39.8307,17000.0
2011-10-11 15:50:00,84.35,84.36,84.29,84.32,15700.0,39.8355,39.8402,39.8071,39.8213,15700.0
2011-10-11 15:55:00,84.31,84.32,84.22,84.23,76600.0,39.8166,39.8213,39.7741,39.7788,76600.0
2011-10-12 09:30:00,84.77,84.86,84.42,84.77,156800.0,40.0338,40.0763,39.8685,40.0338,156800.0
2011-10-12 09:35:00,84.77,84.83,84.77,84.81,34800.0,40.0338,40.0621,40.0338,40.0527,34800.0
2011-10-12 09:40:00,84.81,84.85,84.76,84.83,71100.0,40.0527,40.0716,40.0291,40.0621,71100.0
2011-10-12 09:45:00,84.86,84.86,84.77,84.81,40400.0,40.0763,40.0763,40.0338,40.0527,40400.0
2011-10-12 09:50:00,84.81,84.85,84.81,84.84,33800.0,40.0527,40.0716,40.0527,40.0669,33800.0
2011-10-12 09:55:00,84.84,84.94,84.82,84.94,40600.0,40.0669,40.1141,40.0574,40.1141,40600.0
2011-10-12 10:00:00,84.94,84.94,84.87,84.88,37200.0,40.1141,40.1141,40.081,40.0858,37200.0
2011-10-12 10:05:00,84.9,84.96,84.89,84.96,24700.0,40.0952,40.1235,40.0905,40.1235,24700.0
2011-10-12 10:10:00,84.96,85.07,84.95,85.05,32100.0,40.1235,40.1755,40.1188,40.166,32100.0
2011-10-12 10:15:00,85.06,85.13,85.06,85.12,27300.0,40.1708,40.2038,40.1708,40.1991,27300.0
2011-10-12 10:20:00,85.11,85.12,85.05,85.1,26000.0,40.1944,40.1991,40.166,40.1897,26000.0
2011-10-12 10:25:00,85.09,85.1,84.98,85.04,31700.0,40.1849,40.1897,40.133,40.1613,31700.0
2011-10-12 10:30:00,85.04,85.1,85.02,85.09,27700.0,40.1613,40.1897,40.1519,40.1849,27700.0
2011-10-12 10:35:00,85.1,85.23,85.1,85.23,27000.0,40.1897,40.2511,40.1897,40.2511,27000.0
2011-10-12 10:40:00,85.23,85.24,85.19,85.24,75300.0,40.2511,40.2558,40.2322,40.2558,75300.0
2011-10-12 10:45:00,85.24,85.24,85.2,85.22,35500.0,40.2558,40.2558,40.2369,40.2463,35500.0
2011-10-12 10:50:00,85.23,85.23,85.19,85.23,42300.0,40.2511,40.2511,40.2322,40.2511,42300.0
2011-10-12 10:55:00,85.23,85.23,85.18,85.19,25200.0,40.2511,40.2511,40.2274,40.2322,25200.0
2011-10-12 11:00:00,85.21,85.23,85.21,85.23,16600.0,40.2416,40.2511,40.2416,40.2511,16600.0
2011-10-12 11:05:00,85.23,85.28,85.22,85.28,32400.0,40.2511,40.2747,40.2463,40.2747,32400.0
2011-10-12 11:10:00,85.29,85.31,85.21,85.31,17200.0,40.2794,40.2888,40.2416,40.2888,17200.0
2011-10-12 11:15:00,85.3,85.31,85.3,85.31,9400.0,40.2841,40.2888,40.2841,40.2888,9400.0
2011-10-12 11:20:00,85.31,85.32,85.29,85.31,26700.0,40.2888,40.2936,40.2794,40.2888,26700.0
2011-10-12 11:25:00,85.31,85.37,85.3,85.37,19700.0,40.2888,40.3172,40.2841,40.3172,19700.0
2011-10-12 11:30:00,85.36,85.41,85.34,85.41,14300.0,40.3124,40.3361,40.303,40.3361,14300.0
2011-10-12 11:35:00,85.43,85.47,85.39,85.47,48700.0,40.3455,40.3644,40.3266,40.3644,48700.0
2011-10-12 11:40:00,85.47,85.56,85.47,85.56,44700.0,40.3644,40.4069,40.3644,40.4069,44700.0
2011-10-12 11:45:00,85.56,85.59,85.55,85.56,29700.0,40.4069,40.4211,40.4022,40.4069,29700.0
2011-10-12 11:50:00,85.56,85.61,85.54,85.61,23200.0,40.4069,40.4305,40.3975,40.4305,23200.0
2011-10-12 11:55:00,85.61,85.64,85.61,85.63,10700.0,40.4305,40.4447,40.4305,40.44,10700.0
2011-10-12 12:00:00,85.63,85.66,85.63,85.66,8700.0,40.44,40.4541,40.44,40.4541,8700.0
2011-10-12 12:05:00,85.66,85.66,85.62,85.63,24100.0,40.4541,40.4541,40.4352,40.44,24100.0
2011-10-12 12:10:00,85.63,85.63,85.6,85.61,10300.0,40.44,40.44,40.4258,40.4305,10300.0
2011-10-12 12:15:00,85.59,85.62,85.58,85.58,6700.0,40.4211,40.4352,40.4163,40.4163,6700.0
2011-10-12 12:20:00,85.59,85.62,85.59,85.6,11100.0,40.4211,40.4352,40.4211,40.4258,11100.0
2011-10-12 12:25:00,85.61,85.61,85.59,85.61,20600.0,40.4305,40.4305,40.4211,40.4305,20600.0
2011-10-12 12:30:00,85.61,85.61,85.58,85.6,53700.0,40.4305,40.4305,40.4163,40.4258,53700.0
2011-10-12 12:35:00,85.6,85.6,85.57,85.6,54800.0,40.4258,40.4258,40.4116,40.4258,54800.0
2011-10-12 12:40:00,85.6,85.64,85.59,85.6,67800.0,40.4258,40.4447,40.4211,40.4258,67800.0
2011-10-12 12:45:00,85.6,85.6,85.58,85.59,9900.0,40.4258,40.4258,40.4163,40.4211,9900.0
2011-10-12 12:50:00,85.6,85.65,85.59,85.65,35400.0,40.4258,40.4494,40.4211,40.4494,35400.0
2011-10-12 12:55:00,85.68,85.71,85.68,85.69,28700.0,40.4636,40.4777,40.4636,40.4683,28700.0
2011-10-12 13:00:00,85.69,85.82,85.68,85.82,41900.0,40.4683,40.5297,40.4636,40.5297,41900.0
2011-10-12 13:05:00,85.82,85.86,85.77,85.77,31900.0,40.5297,40.5486,40.5061,40.5061,31900.0
2011-10-12 13:10:00,85.82,85.82,85.8,85.81,18800.0,40.5297,40.5297,40.5202,40.525,18800.0
2011-10-12 13:15:00,85.8,85.81,85.73,85.8,17700.0,40.5202,40.525,40.4872,40.5202,17700.0
2011-10-12 13:20:00,85.8,85.81,85.78,85.8,12300.0,40.5202,40.525,40.5108,40.5202,12300.0
2011-10-12 13:25:00,85.77,85.8,85.77,85.8,9800.0,40.5061,40.5202,40.5061,40.5202,9800.0
2011-10-12 13:30:00,85.8,85.8,85.75,85.77,25900.0,40.5202,40.5202,40.4966,40.5061,25900.0
2011-10-12 13:35:00,85.77,85.81,85.77,85.81,18000.0,40.5061,40.525,40.5061,40.525,18000.0
2011-10-12 13:40:00,85.81,85.85,85.81,85.85,35400.0,40.525,40.5439,40.525,40.5439,35400.0
2011-10-12 13:45:00,85.86,85.9,85.85,85.89,14300.0,40.5486,40.5675,40.5439,40.5627,14300.0
2011-10-12 13:50:00,85.89,85.9,85.87,85.88,35800.0,40.5627,40.5675,40.5533,40.558,35800.0
2011-10-12 13:55:00,85.88,85.96,85.88,85.95,24700.0,40.558,40.5958,40.558,40.5911,24700.0
2011-10-12 14:00:00,85.95,86.0,85.93,86.0,78900.0,40.5911,40.6147,40.5816,40.6147,78900.0
2011-10-12 14:05:00,85.99,86.12,85.99,86.12,48800.0,40.61,40.6714,40.61,40.6714,48800.0
2011-10-12 14:10:00,86.12,86.22,86.12,86.19,85800.0,40.6714,40.7186,40.6714,40.7044,85800.0
2011-10-12 14:15:00,86.19,86.19,86.15,86.18,40100.0,40.7044,40.7044,40.6855,40.6997,40100.0
2011-10-12 14:20:00,86.17,86.18,86.13,86.17,23800.0,40.695,40.6997,40.6761,40.695,23800.0
2011-10-12 14:25:00,86.17,86.17,86.16,86.17,26000.0,40.695,40.695,40.6903,40.695,26000.0
2011-10-12 14:30:00,86.17,86.17,86.12,86.15,60700.0,40.695,40.695,40.6714,40.6855,60700.0
2011-10-12 14:35:00,86.15,86.16,86.09,86.11,35900.0,40.6855,40.6903,40.6572,40.6666,35900.0
2011-10-12 14:40:00,86.13,86.18,86.12,86.17,44400.0,40.6761,40.6997,40.6714,40.695,44400.0
2011-10-12 14:45:00,86.17,86.18,86.15,86.16,45400.0,40.695,40.6997,40.6855,40.6903,45400.0
2011-10-12 14:50:00,86.17,86.19,86.17,86.19,41100.0,40.695,40.7044,40.695,40.7044,41100.0
2011-10-12 14:55:00,86.19,86.24,85.98,86.14,136800.0,40.7044,40.728,40.6053,40.6808,136800.0
2011-10-12 15:00:00,86.14,86.17,86.04,86.05,36900.0,40.6808,40.695,40.6336,40.6383,36900.0
2011-10-12 15:05:00,86.06,86.12,86.0,86.04,66500.0,40.643,40.6714,40.6147,40.6336,66500.0
2011-10-12 15:10:00,86.06,86.11,86.04,86.1,42000.0,40.643,40.6666,40.6336,40.6619,42000.0
2011-10-12 15:15:00,86.11,86.11,85.98,85.98,56700.0,40.6666,40.6666,40.6053,40.6053,56700.0
2011-10-12 15:20:00,86.0,86.07,85.95,86.02,57200.0,40.6147,40.6478,40.5911,40.6241,57200.0
2011-10-12 15:25:00,86.03,86.11,86.02,86.11,39900.0,40.6289,40.6666,40.6241,40.6666,39900.0
2011-10-12 15:30:00,86.11,86.18,86.09,86.15,84100.0,40.6666,40.6997,40.6572,40.6855,84100.0
2011-10-12 15:35:00,86.16,86.21,86.12,86.19,58000.0,40.6903,40.7139,40.6714,40.7044,58000.0
2011-10-12 15:40:00,86.19,86.28,86.19,86.28,81300.0,40.7044,40.7469,40.7044,40.7469,81300.0
2011-10-12 15:45:00,86.27,86.28,86.05,86.12,115600.0,40.7422,40.7469,40.6383,40.6714,115600.0
2011-10-12 15:50:00,86.12,86.21,86.1,86.11,127600.0,40.6714,40.7139,40.6619,40.6666,127600.0
2011-10-12 15:55:00,86.11,86.2,86.11,86.18,208000.0,40.6666,40.7091,40.6666,40.6997,208000.0
2011-10-13 09:30:00,85.84,85.86,85.51,85.76,58700.0,40.5391,40.5486,40.3833,40.5014,58700.0
2011-10-13 09:35:00,85.75,85.77,85.57,85.67,18800.0,40.4966,40.5061,40.4116,40.4588,18800.0
2011-10-13 09:40:00,85.64,85.64,85.55,85.59,19000.0,40.4447,40.4447,40.4022,40.4211,19000.0
2011-10-13 09:45:00,85.59,85.71,85.56,85.69,26700.0,40.4211,40.4777,40.4069,40.4683,26700.0
2011-10-13 09:50:00,85.69,85.69,85.6,85.6,37500.0,40.4683,40.4683,40.4258,40.4258,37500.0
2011-10-13 09:55:00,85.61,85.64,85.52,85.61,43400.0,40.4305,40.4447,40.388,40.4305,43400.0
2011-10-13 10:00:00,85.62,85.63,85.57,85.6,34600.0,40.4352,40.44,40.4116,40.4258,34600.0
2011-10-13 10:05:00,85.6,85.63,85.56,85.61,30000.0,40.4258,40.44,40.4069,40.4305,30000.0
2011-10-13 10:10:00,85.61,85.63,85.6,85.62,18600.0,40.4305,40.44,40.4258,40.4352,18600.0
2011-10-13 10:15:00,85.62,85.62,85.54,85.54,51400.0,40.4352,40.4352,40.3975,40.3975,51400.0
2011-10-13 10:20:00,85.54,85.56,85.46,85.54,59600.0,40.3975,40.4069,40.3597,40.3975,59600.0
2011-10-13 10:25:00,85.53,85.55,85.48,85.48,26600.0,40.3927,40.4022,40.3691,40.3691,26600.0
2011-10-13 10:30:00,85.48,85.5,85.46,85.48,14000.0,40.3691,40.3786,40.3597,40.3691,14000.0
2011-10-13 10:35:00,85.49,85.5,85.47,85.47,8800.0,40.3738,40.3786,40.3644,40.3644,8800.0
2011-10-13 10:40:00,85.48,85.56,85.48,85.5,23800.0,40.3691,40.4069,40.3691,40.3786,23800.0
2011-10-13 10:45:00,85.5,85.51,85.46,85.49,18700.0,40.3786,40.3833,40.3597,40.3738,18700.0
2011-10-13 10:50:00,85.47,85.47,85.43,85.45,18000.0,40.3644,40.3644,40.3455,40.355,18000.0
2011-10-13 10:55:00,85.45,85.46,85.38,85.39,16900.0,40.355,40.3597,40.3219,40.3266,16900.0
2011-10-13 11:00:00,85.38,85.38,85.24,85.3,32900.0,40.3219,40.3219,40.2558,40.2841,32900.0
2011-10-13 11:05:00,85.3,85.3,85.11,85.15,30900.0,40.2841,40.2841,40.1944,40.2133,30900.0
2011-10-13 11:10:00,85.14,85.31,85.14,85.31,30500.0,40.2085,40.2888,40.2085,40.2888,30500.0
2011-10-13 11:15:00,85.31,85.35,85.22,85.25,17900.0,40.2888,40.3077,40.2463,40.2605,17900.0
2011-10-13 11:20:00,85.21,85.25,85.18,85.25,9400.0,40.2416,40.2605,40.2274,40.2605,9400.0
2011-10-13 11:25:00,85.25,85.27,85.21,85.24,24800.0,40.2605,40.2699,40.2416,40.2558,24800.0
2011-10-13 11:30:00,85.24,85.27,85.22,85.25,19100.0,40.2558,40.2699,40.2463,40.2605,19100.0
2011-10-13 11:35:00,85.25,85.26,85.24,85.25,23400.0,40.2605,40.2652,40.2558,40.2605,23400.0
2011-10-13 11:40:00,85.26,85.26,85.25,85.25,67900.0,40.2652,40.2652,40.2605,40.2605,67900.0
2011-10-13 11:45:00,85.26,85.26,85.25,85.26,19100.0,40.2652,40.2652,40.2605,40.2652,19100.0
2011-10-13 11:50:00,85.25,85.26,85.25,85.26,18500.0,40.2605,40.2652,40.2605,40.2652,18500.0
2011-10-13 11:55:00,85.26,85.26,85.25,85.26,6100.0,40.2652,40.2652,40.2605,40.2652,6100.0
2011-10-13 12:00:00,85.26,85.28,85.25,85.28,38100.0,40.2652,40.2747,40.2605,40.2747,38100.0
2011-10-13 12:05:00,85.29,85.34,85.29,85.33,41800.0,40.2794,40.303,40.2794,40.2983,41800.0
2011-10-13 12:10:00,85.33,85.35,85.33,85.34,78500.0,40.2983,40.3077,40.2983,40.303,78500.0
2011-10-13 12:15:00,85.35,85.4,85.34,85.4,22300.0,40.3077,40.3313,40.303,40.3313,22300.0
2011-10-13 12:20:00,85.4,85.44,85.39,85.42,33500.0,40.3313,40.3502,40.3266,40.3408,33500.0
2011-10-13 12:25:00,85.41,85.42,85.41,85.41,89800.0,40.3361,40.3408,40.3361,40.3361,89800.0
2011-10-13 12:30:00,85.42,85.42,85.32,85.32,129800.0,40.3408,40.3408,40.2936,40.2936,129800.0
2011-10-13 12:35:00,85.34,85.36,85.32,85.36,4700.0,40.303,40.3124,40.2936,40.3124,4700.0
2011-10-13 12:40:00,85.35,85.37,85.34,85.37,18300.0,40.3077,40.3172,40.303,40.3172,18300.0
2011-10-13 12:45:00,85.37,85.37,85.33,85.36,43100.0,40.3172,40.3172,40.2983,40.3124,43100.0
2011-10-13 12:50:00,85.36,85.39,85.35,85.38,31400.0,40.3124,40.3266,40.3077,40.3219,31400.0
2011-10-13 12:55:00,85.38,85.42,85.38,85.41,34500.0,40.3219,40.3408,40.3219,40.3361,34500.0
2011-10-13 13:00:00,85.41,85.46,85.4,85.46,28400.0,40.3361,40.3597,40.3313,40.3597,28400.0
2011-10-13 13:05:00,85.44,85.5,85.43,85.49,30100.0,40.3502,40.3786,40.3455,40.3738,30100.0
2011-10-13 13:10:00,85.49,85.5,85.48,85.5,43000.0,40.3738,40.3786,40.3691,40.3786,43000.0
2011-10-13 13:15:00,85.5,85.51,85.49,85.5,23500.0,40.3786,40.3833,40.3738,40.3786,23500.0
2011-10-13 13:20:00,85.5,85.5,85.49,85.5,8300.0,40.3786,40.3786,40.3738,40.3786,8300.0
2011-10-13 13:25:00,85.51,85.6,85.49,85.57,38000.0,40.3833,40.4258,40.3738,40.4116,38000.0
2011-10-13 13:30:00,85.59,85.63,85.57,85.6,31400.0,40.4211,40.44,40.4116,40.4258,31400.0
2011-10-13 13:35:00,85.61,85.62,85.58,85.58,11200.0,40.4305,40.4352,40.4163,40.4163,11200.0
2011-10-13 13:40:00,85.59,85.62,85.58,85.61,8500.0,40.4211,40.4352,40.4163,40.4305,8500.0
2011-10-13 13:45:00,85.61,85.63,85.6,85.63,12400.0,40.4305,40.44,40.4258,40.44,12400.0
2011-10-13 13:50:00,85.62,85.63,85.6,85.6,27400.0,40.4352,40.44,40.4258,40.4258,27400.0
2011-10-13 13:55:00,85.62,85.64,85.5,85.61,60200.0,40.4352,40.4447,40.3786,40.4305,60200.0
2011-10-13 14:00:00,85.6,85.62,85.57,85.58,18300.0,40.4258,40.4352,40.4116,40.4163,18300.0
2011-10-13 14:05:00,85.58,85.59,85.56,85.57,23300.0,40.4163,40.4211,40.4069,40.4116,23300.0
2011-10-13 14:10:00,85.58,85.6,85.58,85.58,33700.0,40.4163,40.4258,40.4163,40.4163,33700.0
2011-10-13 14:15:00,85.58,85.6,85.57,85.59,18400.0,40.4163,40.4258,40.4116,40.4211,18400.0
2011-10-13 14:20:00,85.6,85.6,85.58,85.59,15400.0,40.4258,40.4258,40.4163,40.4211,15400.0
2011-10-13 14:25:00,85.59,85.65,85.57,85.61,268300.0,40.4211,40.4494,40.4116,40.4305,268300.0
2011-10-13 14:30:00,85.61,85.74,85.61,85.72,77800.0,40.4305,40.4919,40.4305,40.4825,77800.0
2011-10-13 14:35:00,85.72,85.74,85.7,85.7,102900.0,40.4825,40.4919,40.473,40.473,102900.0
2011-10-13 14:40:00,85.7,85.72,85.68,85.7,33800.0,40.473,40.4825,40.4636,40.473,33800.0
2011-10-13 14:45:00,85.72,85.81,85.7,85.8,59100.0,40.4825,40.525,40.473,40.5202,59100.0
2011-10-13 14:50:00,85.81,85.85,85.79,85.85,105100.0,40.525,40.5439,40.5155,40.5439,105100.0
2011-10-13 14:55:00,85.85,85.85,85.78,85.78,28200.0,40.5439,40.5439,40.5108,40.5108,28200.0
2011-10-13 15:00:00,85.78,85.81,85.78,85.81,30100.0,40.5108,40.525,40.5108,40.525,30100.0
2011-10-13 15:05:00,85.81,86.0,85.8,85.96,61000.0,40.525,40.6147,40.5202,40.5958,61000.0
2011-10-13 15:10:00,85.96,85.97,85.9,85.91,34800.0,40.5958,40.6005,40.5675,40.5722,34800.0
2011-10-13 15:15:00,85.9,86.02,85.89,86.02,65800.0,40.5675,40.6241,40.5627,40.6241,65800.0
2011-10-13 15:20:00,86.02,86.02,85.81,85.82,14500.0,40.6241,40.6241,40.525,40.5297,14500.0
2011-10-13 15:25:00,85.81,85.9,85.79,85.83,42700.0,40.525,40.5675,40.5155,40.5344,42700.0
2011-10-13 15:30:00,85.83,85.95,85.75,85.79,78400.0,40.5344,40.5911,40.4966,40.5155,78400.0
2011-10-13 15:35:00,85.8,85.84,85.8,85.82,27200.0,40.5202,40.5391,40.5202,40.5297,27200.0
2011-10-13 15:40:00,85.82,85.84,85.77,85.78,24100.0,40.5297,40.5391,40.5061,40.5108,24100.0
2011-10-13 15:45:00,85.78,85.8,85.73,85.73,16400.0,40.5108,40.5202,40.4872,40.4872,16400.0
2011-10-13 15:50:00,85.75,85.85,85.75,85.82,44300.0,40.4966,40.5439,40.4966,40.5297,44300.0
2011-10-13 15:55:00,85.82,85.86,85.79,85.83,102000.0,40.5297,40.5486,40.5155,40.5344,102000.0
2011-10-14 09:30:00,86.31,86.38,86.16,86.38,45500.0,40.7611,40.7942,40.6903,40.7942,45500.0
2011-10-14 09:35:00,86.38,86.41,86.32,86.38,62900.0,40.7942,40.8083,40.7658,40.7942,62900.0
2011-10-14 09:40:00,86.34,86.37,86.27,86.34,21700.0,40.7753,40.7894,40.7422,40.7753,21700.0
2011-10-14 09:45:00,86.34,86.4,86.33,86.4,20500.0,40.7753,40.8036,40.7705,40.8036,20500.0
2011-10-14 09:50:00,86.4,86.45,86.35,86.39,37800.0,40.8036,40.8272,40.78,40.7989,37800.0
2011-10-14 09:55:00,86.39,86.42,86.29,86.42,40300.0,40.7989,40.813,40.7517,40.813,40300.0
2011-10-14 10:00:00,86.39,86.43,86.26,86.26,86400.0,40.7989,40.8178,40.7375,40.7375,86400.0
2011-10-14 10:05:00,86.25,86.3,86.17,86.2,39600.0,40.7328,40.7564,40.695,40.7091,39600.0
2011-10-14 10:10:00,86.19,86.22,86.05,86.07,19500.0,40.7044,40.7186,40.6383,40.6478,19500.0
2011-10-14 10:15:00,86.04,86.15,86.0,86.0,13000.0,40.6336,40.6855,40.6147,40.6147,13000.0
2011-10-14 10:20:00,86.03,86.17,86.03,86.17,8300.0,40.6289,40.695,40.6289,40.695,8300.0
2011-10-14 10:25:00,86.15,86.17,86.05,86.05,9600.0,40.6855,40.695,40.6383,40.6383,9600.0
2011-10-14 10:30:00,86.08,86.15,86.05,86.15,8500.0,40.6525,40.6855,40.6383,40.6855,8500.0
2011-10-14 10:35:00,86.12,86.18,86.12,86.15,6800.0,40.6714,40.6997,40.6714,40.6855,6800.0
2011-10-14 10:40:00,86.13,86.15,86.09,86.12,21500.0,40.6761,40.6855,40.6572,40.6714,21500.0
2011-10-14 10:45:00,86.15,86.18,86.13,86.15,11800.0,40.6855,40.6997,40.6761,40.6855,11800.0
2011-10-14 10:50:00,86.15,86.17,86.09,86.09,17500.0,40.6855,40.695,40.6572,40.6572,17500.0
2011-10-14 10:55:00,86.08,86.14,86.08,86.14,7400.0,40.6525,40.6808,40.6525,40.6808,7400.0
2011-10-14 11:00:00,86.13,86.18,86.13,86.17,17900.0,40.6761,40.6997,40.6761,40.695,17900.0
2011-10-14 11:05:00,86.17,86.17,86.11,86.16,23500.0,40.695,40.695,40.6666,40.6903,23500.0
2011-10-14 11:10:00,86.16,86.19,86.13,86.17,11900.0,40.6903,40.7044,40.6761,40.695,11900.0
2011-10-14 11:15:00,86.18,86.18,86.13,86.18,19200.0,40.6997,40.6997,40.6761,40.6997,19200.0
2011-10-14 11:20:00,86.18,86.22,86.07,86.07,35500.0,40.6997,40.7186,40.6478,40.6478,35500.0
2011-10-14 11:25:00,86.1,86.12,86.03,86.08,12500.0,40.6619,40.6714,40.6289,40.6525,12500.0
2011-10-14 11:30:00,86.08,86.16,86.03,86.14,54900.0,40.6525,40.6903,40.6289,40.6808,54900.0
2011-10-14 11:35:00,86.15,86.2,86.1,86.15,70400.0,40.6855,40.7091,40.6619,40.6855,70400.0
2011-10-14 11:40:00,86.13,86.18,86.13,86.16,6000.0,40.6761,40.6997,40.6761,40.6903,6000.0
2011-10-14 11:45:00,86.16,86.22,86.14,86.15,30900.0,40.6903,40.7186,40.6808,40.6855,30900.0
2011-10-14 11:50:00,86.18,86.22,86.14,86.2,10200.0,40.6997,40.7186,40.6808,40.7091,10200.0
2011-10-14 11:55:00,86.2,86.24,86.18,86.2,23500.0,40.7091,40.728,40.6997,40.7091,23500.0
2011-10-14 12:00:00,86.2,86.27,86.19,86.27,58100.0,40.7091,40.7422,40.7044,40.7422,58100.0
2011-10-14 12:05:00,86.27,86.27,86.23,86.25,10100.0,40.7422,40.7422,40.7233,40.7328,10100.0
2011-10-14 12:10:00,86.27,86.27,86.25,86.25,43200.0,40.7422,40.7422,40.7328,40.7328,43200.0
2011-10-14 12:15:00,86.25,86.27,86.2,86.25,50700.0,40.7328,40.7422,40.7091,40.7328,50700.0
2011-10-14 12:20:00,86.27,86.27,86.25,86.26,3900.0,40.7422,40.7422,40.7328,40.7375,3900.0
2011-10-14 12:25:00,86.25,86.26,86.24,86.25,31800.0,40.7328,40.7375,40.728,40.7328,31800.0
2011-10-14 12:30:00,86.25,86.26,86.22,86.23,15400.0,40.7328,40.7375,40.7186,40.7233,15400.0
2011-10-14 12:35:00,86.24,86.26,86.23,86.23,7500.0,40.728,40.7375,40.7233,40.7233,7500.0
2011-10-14 12:40:00,86.23,86.25,86.2,86.2,10400.0,40.7233,40.7328,40.7091,40.7091,10400.0
2011-10-14 12:45:00,86.17,86.24,86.17,86.24,4700.0,40.695,40.728,40.695,40.728,4700.0
2011-10-14 12:50:00,86.23,86.26,86.23,86.26,11900.0,40.7233,40.7375,40.7233,40.7375,11900.0
2011-10-14 12:55:00,86.25,86.26,86.2,86.2,16200.0,40.7328,40.7375,40.7091,40.7091,16200.0
2011-10-14 13:00:00,86.19,86.25,86.19,86.24,17800.0,40.7044,40.7328,40.7044,40.728,17800.0
2011-10-14 13:05:00,86.24,86.24,86.21,86.24,6400.0,40.728,40.728,40.7139,40.728,6400.0
2011-10-14 13:10:00,86.23,86.23,86.17,86.19,3900.0,40.7233,40.7233,40.695,40.7044,3900.0
2011-10-14 13:15:00,86.2,86.25,86.18,86.18,24400.0,40.7091,40.7328,40.6997,40.6997,24400.0
2011-10-14 13:20:00,86.2,86.24,86.17,86.23,11000.0,40.7091,40.728,40.695,40.7233,11000.0
2011-10-14 13:25:00,86.2,86.25,86.2,86.24,3000.0,40.7091,40.7328,40.7091,40.728,3000.0
2011-10-14 13:30:00,86.23,86.25,86.22,86.25,15300.0,40.7233,40.7328,40.7186,40.7328,15300.0
2011-10-14 13:35:00,86.25,86.26,86.24,86.24,25200.0,40.7328,40.7375,40.728,40.728,25200.0
2011-10-14 13:40:00,86.22,86.25,86.22,86.25,9300.0,40.7186,40.7328,40.7186,40.7328,9300.0
2011-10-14 13:45:00,86.25,86.25,86.24,86.25,8900.0,40.7328,40.7328,40.728,40.7328,8900.0
2011-10-14 13:50:00,86.24,86.25,86.23,86.23,6100.0,40.728,40.7328,40.7233,40.7233,6100.0
2011-10-14 13:55:00,86.24,86.24,86.23,86.24,22900.0,40.728,40.728,40.7233,40.728,22900.0
2011-10-14 14:00:00,86.24,86.24,86.23,86.24,47400.0,40.728,40.728,40.7233,40.728,47400.0
2011-10-14 14:05:00,86.24,86.24,86.23,86.24,5200.0,40.728,40.728,40.7233,40.728,5200.0
2011-10-14 14:10:00,86.24,86.24,86.23,86.24,24900.0,40.728,40.728,40.7233,40.728,24900.0
2011-10-14 14:15:00,86.23,86.24,86.23,86.24,7800.0,40.7233,40.728,40.7233,40.728,7800.0
2011-10-14 14:20:00,86.24,86.24,86.23,86.24,2400.0,40.728,40.728,40.7233,40.728,2400.0
2011-10-14 14:25:00,86.24,86.24,86.23,86.24,9400.0,40.728,40.728,40.7233,40.728,9400.0
2011-10-14 14:30:00,86.24,86.24,86.18,86.18,17200.0,40.728,40.728,40.6997,40.6997,17200.0
2011-10-14 14:35:00,86.18,86.21,86.17,86.2,8200.0,40.6997,40.7139,40.695,40.7091,8200.0
2011-10-14 14:40:00,86.2,86.2,86.19,86.19,1800.0,40.7091,40.7091,40.7044,40.7044,1800.0
2011-10-14 14:45:00,86.2,86.2,86.19,86.2,7600.0,40.7091,40.7091,40.7044,40.7091,7600.0
2011-10-14 14:50:00,86.2,86.22,86.19,86.22,13400.0,40.7091,40.7186,40.7044,40.7186,13400.0
2011-10-14 14:55:00,86.22,86.26,86.21,86.25,28400.0,40.7186,40.7375,40.7139,40.7328,28400.0
2011-10-14 15:00:00,86.26,86.35,86.25,86.32,14700.0,40.7375,40.78,40.7328,40.7658,14700.0
2011-10-14 15:05:00,86.31,86.33,86.28,86.3,4200.0,40.7611,40.7705,40.7469,40.7564,4200.0
2011-10-14 15:10:00,86.3,86.3,86.27,86.29,6700.0,40.7564,40.7564,40.7422,40.7517,6700.0
2011-10-14 15:15:00,86.29,86.29,86.24,86.26,14500.0,40.7517,40.7517,40.728,40.7375,14500.0
2011-10-14 15:20:00,86.26,86.34,86.26,86.34,34300.0,40.7375,40.7753,40.7375,40.7753,34300.0
2011-10-14 15:25:00,86.35,86.38,86.35,86.37,77600.0,40.78,40.7942,40.78,40.7894,77600.0
2011-10-14 15:30:00,86.38,86.44,86.37,86.41,60600.0,40.7942,40.8225,40.7894,40.8083,60600.0
2011-10-14 15:35:00,86.42,86.44,86.37,86.38,98000.0,40.813,40.8225,40.7894,40.7942,98000.0
2011-10-14 15:40:00,86.39,86.41,86.38,86.41,33000.0,40.7989,40.8083,40.7942,40.8083,33000.0
2011-10-14 15:45:00,86.41,86.41,86.3,86.38,120100.0,40.8083,40.8083,40.7564,40.7942,120100.0
2011-10-14 15:50:00,86.38,86.41,86.34,86.41,102400.0,40.7942,40.8083,40.7753,40.8083,102400.0
2011-10-14 15:55:00,86.41,86.46,86.28,86.28,259800.0,40.8083,40.8319,40.7469,40.7469,259800.0
2011-10-17 09:30:00,86.02,86.06,85.89,86.05,31500.0,40.6241,40.643,40.5627,40.6383,31500.0
2011-10-17 09:35:00,86.06,86.06,85.9,85.91,13400.0,40.643,40.643,40.5675,40.5722,13400.0
2011-10-17 09:40:00,85.89,86.0,85.88,85.99,10700.0,40.5627,40.6147,40.558,40.61,10700.0
2011-10-17 09:45:00,86.01,86.03,85.99,85.99,22400.0,40.6194,40.6289,40.61,40.61,22400.0
2011-10-17 09:50:00,85.98,86.05,85.98,86.03,62300.0,40.6053,40.6383,40.6053,40.6289,62300.0
2011-10-17 09:55:00,86.03,86.05,86.0,86.03,20200.0,40.6289,40.6383,40.6147,40.6289,20200.0
2011-10-17 10:00:00,86.03,86.05,86.02,86.05,23600.0,40.6289,40.6383,40.6241,40.6383,23600.0
2011-10-17 10:05:00,86.07,86.07,85.95,85.99,36300.0,40.6478,40.6478,40.5911,40.61,36300.0
2011-10-17 10:10:00,85.99,86.02,85.98,86.02,24600.0,40.61,40.6241,40.6053,40.6241,24600.0
2011-10-17 10:15:00,86.02,86.02,85.94,85.97,22400.0,40.6241,40.6241,40.5864,40.6005,22400.0
2011-10-17 10:20:00,85.98,86.0,85.94,85.95,25500.0,40.6053,40.6147,40.5864,40.5911,25500.0
2011-10-17 10:25:00,85.96,85.96,85.85,85.85,22200.0,40.5958,40.5958,40.5439,40.5439,22200.0
2011-10-17 10:30:00,85.85,85.89,85.84,85.85,16700.0,40.5439,40.5627,40.5391,40.5439,16700.0
2011-10-17 10:35:00,85.87,85.89,85.84,85.89,31900.0,40.5533,40.5627,40.5391,40.5627,31900.0
2011-10-17 10:40:00,85.89,85.89,85.82,85.84,20200.0,40.5627,40.5627,40.5297,40.5391,20200.0
2011-10-17 10:45:00,85.83,85.84,85.81,85.84,50600.0,40.5344,40.5391,40.525,40.5391,50600.0
2011-10-17 10:50:00,85.84,85.89,85.81,85.89,50800.0,40.5391,40.5627,40.525,40.5627,50800.0
2011-10-17 10:55:00,85.88,85.94,85.86,85.93,59400.0,40.558,40.5864,40.5486,40.5816,59400.0
2011-10-17 11:00:00,85.94,85.94,85.93,85.94,21500.0,40.5864,40.5864,40.5816,40.5864,21500.0
2011-10-17 11:05:00,85.94,85.98,85.92,85.94,42300.0,40.5864,40.6053,40.5769,40.5864,42300.0
2011-10-17 11:10:00,85.94,85.94,85.91,85.93,28300.0,40.5864,40.5864,40.5722,40.5816,28300.0
2011-10-17 11:15:00,85.94,85.96,85.9,85.94,26900.0,40.5864,40.5958,40.5675,40.5864,26900.0
2011-10-17 11:20:00,85.94,85.97,85.89,85.95,36100.0,40.5864,40.6005,40.5627,40.5911,36100.0
2011-10-17 11:25:00,85.96,85.99,85.94,85.96,21500.0,40.5958,40.61,40.5864,40.5958,21500.0
2011-10-17 11:30:00,85.96,85.96,85.93,85.96,14800.0,40.5958,40.5958,40.5816,40.5958,14800.0
2011-10-17 11:35:00,85.96,85.96,85.95,85.96,18700.0,40.5958,40.5958,40.5911,40.5958,18700.0
2011-10-17 11:40:00,85.96,86.0,85.95,85.97,31600.0,40.5958,40.6147,40.5911,40.6005,31600.0
2011-10-17 11:45:00,85.96,85.96,85.91,85.91,23300.0,40.5958,40.5958,40.5722,40.5722,23300.0
2011-10-17 11:50:00,85.92,85.94,85.92,85.94,18600.0,40.5769,40.5864,40.5769,40.5864,18600.0
2011-10-17 11:55:00,85.94,86.05,85.9,85.9,121100.0,40.5864,40.6383,40.5675,40.5675,121100.0
2011-10-17 12:00:00,85.93,85.93,85.91,85.92,10500.0,40.5816,40.5816,40.5722,40.5769,10500.0
2011-10-17 12:05:00,85.93,85.93,85.85,85.88,47900.0,40.5816,40.5816,40.5439,40.558,47900.0
2011-10-17 12:10:00,85.87,85.88,85.73,85.8,71500.0,40.5533,40.558,40.4872,40.5202,71500.0
2011-10-17 12:15:00,85.8,85.88,85.79,85.87,13000.0,40.5202,40.558,40.5155,40.5533,13000.0
2011-10-17 12:20:00,85.87,85.96,85.86,85.95,65000.0,40.5533,40.5958,40.5486,40.5911,65000.0
2011-10-17 12:25:00,85.95,85.97,85.93,85.95,12600.0,40.5911,40.6005,40.5816,40.5911,12600.0
2011-10-17 12:30:00,85.95,85.98,85.94,85.97,7800.0,40.5911,40.6053,40.5864,40.6005,7800.0
2011-10-17 12:35:00,85.97,85.97,85.95,85.97,6900.0,40.6005,40.6005,40.5911,40.6005,6900.0
2011-10-17 12:40:00,85.97,85.98,85.96,85.98,5900.0,40.6005,40.6053,40.5958,40.6053,5900.0
2011-10-17 12:45:00,85.98,85.99,85.89,85.9,15500.0,40.6053,40.61,40.5627,40.5675,15500.0
2011-10-17 12:50:00,85.9,85.95,85.89,85.89,5000.0,40.5675,40.5911,40.5627,40.5627,5000.0
2011-10-17 12:55:00,85.88,85.91,85.88,85.91,10400.0,40.558,40.5722,40.558,40.5722,10400.0
2011-10-17 13:00:00,85.91,85.92,85.89,85.9,7400.0,40.5722,40.5769,40.5627,40.5675,7400.0
2011-10-17 13:05:00,85.93,85.93,85.88,85.92,4400.0,40.5816,40.5816,40.558,40.5769,4400.0
2011-10-17 13:10:00,85.93,85.95,85.92,85.95,6400.0,40.5816,40.5911,40.5769,40.5911,6400.0
2011-10-17 13:15:00,85.95,85.97,85.94,85.97,10000.0,40.5911,40.6005,40.5864,40.6005,10000.0
2011-10-17 13:20:00,85.97,85.99,85.97,85.99,6500.0,40.6005,40.61,40.6005,40.61,6500.0
2011-10-17 13:25:00,85.99,85.99,85.97,85.98,10100.0,40.61,40.61,40.6005,40.6053,10100.0
2011-10-17 13:30:00,85.99,85.99,85.96,85.98,1500.0,40.61,40.61,40.5958,40.6053,1500.0
2011-10-17 13:35:00,85.97,85.98,85.91,85.95,11800.0,40.6005,40.6053,40.5722,40.5911,11800.0
2011-10-17 13:40:00,85.96,85.98,85.92,85.92,14300.0,40.5958,40.6053,40.5769,40.5769,14300.0
2011-10-17 13:45:00,85.94,85.96,85.93,85.96,7500.0,40.5864,40.5958,40.5816,40.5958,7500.0
2011-10-17 13:50:00,85.96,85.96,85.96,85.96,13700.0,40.5958,40.5958,40.5958,40.5958,13700.0
2011-10-17 13:55:00,85.95,85.99,85.95,85.97,9300.0,40.5911,40.61,40.5911,40.6005,9300.0
2011-10-17 14:00:00,85.97,85.98,85.95,85.97,6000.0,40.6005,40.6053,40.5911,40.6005,6000.0
2011-10-17 14:05:00,85.96,85.97,85.94,85.94,5800.0,40.5958,40.6005,40.5864,40.5864,5800.0
2011-10-17 14:10:00,85.94,85.98,85.94,85.94,36500.0,40.5864,40.6053,40.5864,40.5864,36500.0
2011-10-17 14:15:00,85.98,85.98,85.92,85.94,8900.0,40.6053,40.6053,40.5769,40.5864,8900.0
2011-10-17 14:20:00,85.94,85.94,85.92,85.93,15500.0,40.5864,40.5864,40.5769,40.5816,15500.0
2011-10-17 14:25:00,85.93,85.95,85.93,85.94,13200.0,40.5816,40.5911,40.5816,40.5864,13200.0
2011-10-17 14:30:00,85.95,85.95,85.88,85.88,13900.0,40.5911,40.5911,40.558,40.558,13900.0
2011-10-17 14:35:00,85.9,85.92,85.88,85.89,3200.0,40.5675,40.5769,40.558,40.5627,3200.0
2011-10-17 14:40:00,85.89,85.91,85.88,85.89,5000.0,40.5627,40.5722,40.558,40.5627,5000.0
2011-10-17 14:45:00,85.89,85.91,85.89,85.9,16700.0,40.5627,40.5722,40.5627,40.5675,16700.0
2011-10-17 14:50:00,85.91,85.94,85.9,85.91,17900.0,40.5722,40.5864,40.5675,40.5722,17900.0
2011-10-17 14:55:00,85.91,85.96,85.91,85.96,7500.0,40.5722,40.5958,40.5722,40.5958,7500.0
2011-10-17 15:00:00,85.96,85.97,85.95,85.96,9100.0,40.5958,40.6005,40.5911,40.5958,9100.0
2011-10-17 15:05:00,85.97,85.98,85.96,85.97,5700.0,40.6005,40.6053,40.5958,40.6005,5700.0
2011-10-17 15:10:00,85.97,85.99,85.96,85.98,16900.0,40.6005,40.61,40.5958,40.6053,16900.0
2011-10-17 15:15:00,85.98,86.01,85.96,86.01,9900.0,40.6053,40.6194,40.5958,40.6194,9900.0
2011-10-17 15:20:00,86.01,86.04,86.0,86.04,26900.0,40.6194,40.6336,40.6147,40.6336,26900.0
2011-10-17 15:25:00,86.04,86.05,86.03,86.05,13100.0,40.6336,40.6383,40.6289,40.6383,13100.0
2011-10-17 15:30:00,86.05,86.05,86.02,86.02,25900.0,40.6383,40.6383,40.6241,40.6241,25900.0
2011-10-17 15:35:00,86.02,86.03,85.95,85.99,21400.0,40.6241,40.6289,40.5911,40.61,21400.0
2011-10-17 15:40:00,85.99,86.0,85.97,86.0,25800.0,40.61,40.6147,40.6005,40.6147,25800.0
2011-10-17 15:45:00,86.02,86.04,85.98,86.02,22500.0,40.6241,40.6336,40.6053,40.6241,22500.0
2011-10-17 15:50:00,86.03,86.03,85.92,85.95,49900.0,40.6289,40.6289,40.5769,40.5911,49900.0
2011-10-17 15:55:00,85.96,85.97,85.88,85.92,109000.0,40.5958,40.6005,40.558,40.5769,109000.0
2011-10-18 09:30:00,85.88,85.92,85.8,85.81,26800.0,40.558,40.5769,40.5202,40.525,26800.0
2011-10-18 09:35:00,85.81,85.85,85.76,85.82,40900.0,40.525,40.5439,40.5014,40.5297,40900.0
2011-10-18 09:40:00,85.82,85.84,85.63,85.65,22200.0,40.5297,40.5391,40.44,40.4494,22200.0
2011-10-18 09:45:00,85.65,85.69,85.58,85.6,23600.0,40.4494,40.4683,40.4163,40.4258,23600.0
2011-10-18 09:50:00,85.58,85.66,85.55,85.6,10300.0,40.4163,40.4541,40.4022,40.4258,10300.0
2011-10-18 09:55:00,85.55,85.61,85.5,85.54,15500.0,40.4022,40.4305,40.3786,40.3975,15500.0
2011-10-18 10:00:00,85.59,85.61,85.43,85.49,12800.0,40.4211,40.4305,40.3455,40.3738,12800.0
2011-10-18 10:05:00,85.48,85.64,85.44,85.54,13500.0,40.3691,40.4447,40.3502,40.3975,13500.0
2011-10-18 10:10:00,85.56,85.65,85.53,85.58,39600.0,40.4069,40.4494,40.3927,40.4163,39600.0
2011-10-18 10:15:00,85.63,85.67,85.57,85.6,8200.0,40.44,40.4588,40.4116,40.4258,8200.0
2011-10-18 10:20:00,85.6,85.83,85.58,85.81,11900.0,40.4258,40.5344,40.4163,40.525,11900.0
2011-10-18 10:25:00,85.82,85.84,85.67,85.84,11500.0,40.5297,40.5391,40.4588,40.5391,11500.0
2011-10-18 10:30:00,85.84,85.87,85.75,85.8,25700.0,40.5391,40.5533,40.4966,40.5202,25700.0
2011-10-18 10:35:00,85.8,85.85,85.78,85.78,6500.0,40.5202,40.5439,40.5108,40.5108,6500.0
2011-10-18 10:40:00,85.78,85.82,85.77,85.8,76700.0,40.5108,40.5297,40.5061,40.5202,76700.0
2011-10-18 10:45:00,85.84,85.89,85.81,85.89,5000.0,40.5391,40.5627,40.525,40.5627,5000.0
2011-10-18 10:50:00,85.9,85.94,85.86,85.92,22100.0,40.5675,40.5864,40.5486,40.5769,22100.0
2011-10-18 10:55:00,85.93,85.93,85.9,85.93,6300.0,40.5816,40.5816,40.5675,40.5816,6300.0
2011-10-18 11:00:00,85.93,85.96,85.88,85.94,35700.0,40.5816,40.5958,40.558,40.5864,35700.0
2011-10-18 11:05:00,85.96,85.99,85.94,85.97,5600.0,40.5958,40.61,40.5864,40.6005,5600.0
2011-10-18 11:10:00,85.97,85.98,85.91,85.94,19700.0,40.6005,40.6053,40.5722,40.5864,19700.0
2011-10-18 11:15:00,85.92,85.95,85.9,85.91,14600.0,40.5769,40.5911,40.5675,40.5722,14600.0
2011-10-18 11:20:00,85.9,85.93,85.9,85.9,4100.0,40.5675,40.5816,40.5675,40.5675,4100.0
2011-10-18 11:25:00,85.9,85.92,85.87,85.87,3500.0,40.5675,40.5769,40.5533,40.5533,3500.0
2011-10-18 11:30:00,85.9,85.93,85.88,85.91,2100.0,40.5675,40.5816,40.558,40.5722,2100.0
2011-10-18 11:35:00,85.9,85.96,85.9,85.94,5900.0,40.5675,40.5958,40.5675,40.5864,5900.0
2011-10-18 11:40:00,85.95,85.99,85.93,85.98,33000.0,40.5911,40.61,40.5816,40.6053,33000.0
2011-10-18 11:45:00,85.97,86.0,85.93,85.99,12800.0,40.6005,40.6147,40.5816,40.61,12800.0
2011-10-18 11:50:00,85.98,85.98,85.9,85.98,6600.0,40.6053,40.6053,40.5675,40.6053,6600.0
2011-10-18 11:55:00,85.98,85.99,85.94,85.99,9600.0,40.6053,40.61,40.5864,40.61,9600.0
2011-10-18 12:00:00,85.99,86.03,85.98,86.03,14000.0,40.61,40.6289,40.6053,40.6289,14000.0
2011-10-18 12:05:00,86.03,86.04,86.01,86.04,14500.0,40.6289,40.6336,40.6194,40.6336,14500.0
2011-10-18 12:10:00,86.04,86.04,86.0,86.01,3100.0,40.6336,40.6336,40.6147,40.6194,3100.0
2011-10-18 12:15:00,86.0,86.02,85.99,86.0,9000.0,40.6147,40.6241,40.61,40.6147,9000.0
2011-10-18 12:20:00,86.0,86.02,85.99,86.01,3900.0,40.6147,40.6241,40.61,40.6194,3900.0
2011-10-18 12:25:00,86.02,86.02,86.0,86.01,11700.0,40.6241,40.6241,40.6147,40.6194,11700.0
2011-10-18 12:30:00,86.02,86.03,86.0,86.0,4300.0,40.6241,40.6289,40.6147,40.6147,4300.0
2011-10-18 12:35:00,86.03,86.06,86.03,86.06,6500.0,40.6289,40.643,40.6289,40.643,6500.0
2011-10-18 12:40:00,86.05,86.07,86.04,86.05,5600.0,40.6383,40.6478,40.6336,40.6383,5600.0
2011-10-18 12:45:00,86.07,86.11,86.05,86.11,9500.0,40.6478,40.6666,40.6383,40.6666,9500.0
2011-10-18 12:50:00,86.1,86.11,86.09,86.1,3300.0,40.6619,40.6666,40.6572,40.6619,3300.0
2011-10-18 12:55:00,86.08,86.11,86.04,86.04,5900.0,40.6525,40.6666,40.6336,40.6336,5900.0
2011-10-18 13:00:00,86.04,86.04,85.98,85.98,7500.0,40.6336,40.6336,40.6053,40.6053,7500.0
2011-10-18 13:05:00,86.01,86.02,85.98,86.02,5600.0,40.6194,40.6241,40.6053,40.6241,5600.0
2011-10-18 13:10:00,85.99,86.02,85.98,86.0,4000.0,40.61,40.6241,40.6053,40.6147,4000.0
2011-10-18 13:15:00,85.98,86.02,85.98,85.99,6900.0,40.6053,40.6241,40.6053,40.61,6900.0
2011-10-18 13:20:00,86.0,86.01,85.98,86.01,10600.0,40.6147,40.6194,40.6053,40.6194,10600.0
2011-10-18 13:25:00,86.0,86.03,86.0,86.03,11400.0,40.6147,40.6289,40.6147,40.6289,11400.0
2011-10-18 13:30:00,86.03,86.09,86.01,86.09,33100.0,40.6289,40.6572,40.6194,40.6572,33100.0
2011-10-18 13:35:00,86.09,86.12,86.08,86.12,15200.0,40.6572,40.6714,40.6525,40.6714,15200.0
2011-10-18 13:40:00,86.12,86.14,86.11,86.12,17000.0,40.6714,40.6808,40.6666,40.6714,17000.0
2011-10-18 13:45:00,86.12,86.13,86.11,86.13,18300.0,40.6714,40.6761,40.6666,40.6761,18300.0
2011-10-18 13:50:00,86.13,86.17,86.1,86.11,51000.0,40.6761,40.695,40.6619,40.6666,51000.0
2011-10-18 13:55:00,86.11,86.12,86.09,86.12,5900.0,40.6666,40.6714,40.6572,40.6714,5900.0
2011-10-18 14:00:00,86.12,86.2,86.11,86.2,13200.0,40.6714,40.7091,40.6666,40.7091,13200.0
2011-10-18 14:05:00,86.19,86.2,86.16,86.17,13200.0,40.7044,40.7091,40.6903,40.695,13200.0
2011-10-18 14:10:00,86.18,86.24,86.17,86.2,10600.0,40.6997,40.728,40.695,40.7091,10600.0
2011-10-18 14:15:00,86.21,86.21,86.1,86.16,14200.0,40.7139,40.7139,40.6619,40.6903,14200.0
2011-10-18 14:20:00,86.16,86.16,85.96,86.08,1119800.0,40.6903,40.6903,40.5958,40.6525,1119800.0
2011-10-18 14:25:00,86.11,86.12,86.04,86.08,21400.0,40.6666,40.6714,40.6336,40.6525,21400.0
2011-10-18 14:30:00,86.11,86.15,86.1,86.14,23300.0,40.6666,40.6855,40.6619,40.6808,23300.0
2011-10-18 14:35:00,86.12,86.13,86.03,86.04,12300.0,40.6714,40.6761,40.6289,40.6336,12300.0
2011-10-18 14:40:00,86.05,86.07,85.98,86.01,8500.0,40.6383,40.6478,40.6053,40.6194,8500.0
2011-10-18 14:45:00,86.02,86.09,85.99,86.02,13900.0,40.6241,40.6572,40.61,40.6241,13900.0
2011-10-18 14:50:00,86.01,86.07,86.0,86.07,11400.0,40.6194,40.6478,40.6147,40.6478,11400.0
2011-10-18 14:55:00,86.06,86.13,86.06,86.13,30700.0,40.643,40.6761,40.643,40.6761,30700.0
2011-10-18 15:00:00,86.11,86.2,86.11,86.2,40900.0,40.6666,40.7091,40.6666,40.7091,40900.0
2011-10-18 15:05:00,86.2,86.25,86.16,86.21,67000.0,40.7091,40.7328,40.6903,40.7139,67000.0
2011-10-18 15:10:00,86.21,86.54,86.2,86.44,128700.0,40.7139,40.8697,40.7091,40.8225,128700.0
2011-10-18 15:15:00,86.48,86.58,86.41,86.49,85600.0,40.8414,40.8886,40.8083,40.8461,85600.0
2011-10-18 15:20:00,86.49,86.53,86.4,86.44,60000.0,40.8461,40.865,40.8036,40.8225,60000.0
2011-10-18 15:25:00,86.44,86.45,86.33,86.39,41000.0,40.8225,40.8272,40.7705,40.7989,41000.0
2011-10-18 15:30:00,86.35,86.38,86.23,86.23,42500.0,40.78,40.7942,40.7233,40.7233,42500.0
2011-10-18 15:35:00,86.23,86.37,86.22,86.3,32100.0,40.7233,40.7894,40.7186,40.7564,32100.0
2011-10-18 15:40:00,86.28,86.36,86.21,86.3,16400.0,40.7469,40.7847,40.7139,40.7564,16400.0
2011-10-18 15:45:00,86.32,86.38,86.29,86.37,30000.0,40.7658,40.7942,40.7517,40.7894,30000.0
2011-10-18 15:50:00,86.37,86.49,86.37,86.47,49300.0,40.7894,40.8461,40.7894,40.8367,49300.0
2011-10-18 15:55:00,86.47,86.49,86.19,86.44,89700.0,40.8367,40.8461,40.7044,40.8225,89700.0
2011-10-19 09:30:00,86.55,86.8,86.47,86.57,62200.0,40.8744,40.9925,40.8367,40.8839,62200.0
2011-10-19 09:35:00,86.61,86.64,86.56,86.57,9800.0,40.9028,40.9169,40.8792,40.8839,9800.0
2011-10-19 09:40:00,86.6,86.73,86.44,86.56,196000.0,40.8981,40.9594,40.8225,40.8792,196000.0
2011-10-19 09:45:00,86.53,86.58,86.5,86.52,56200.0,40.865,40.8886,40.8508,40.8603,56200.0
2011-10-19 09:50:00,86.55,86.58,86.51,86.52,16300.0,40.8744,40.8886,40.8555,40.8603,16300.0
2011-10-19 09:55:00,86.52,86.62,86.5,86.61,36700.0,40.8603,40.9075,40.8508,40.9028,36700.0
2011-10-19 10:00:00,86.61,86.61,86.51,86.52,11300.0,40.9028,40.9028,40.8555,40.8603,11300.0
2011-10-19 10:05:00,86.54,86.6,86.51,86.6,16300.0,40.8697,40.8981,40.8555,40.8981,16300.0
2011-10-19 10:10:00,86.6,86.66,86.54,86.66,32400.0,40.8981,40.9264,40.8697,40.9264,32400.0
2011-10-19 10:15:00,86.66,86.72,86.61,86.71,27600.0,40.9264,40.9547,40.9028,40.95,27600.0
2011-10-19 10:20:00,86.7,86.7,86.61,86.69,15100.0,40.9453,40.9453,40.9028,40.9406,15100.0
2011-10-19 10:25:00,86.69,86.75,86.68,86.73,19800.0,40.9406,40.9689,40.9358,40.9594,19800.0
2011-10-19 10:30:00,86.73,86.77,86.71,86.75,36500.0,40.9594,40.9783,40.95,40.9689,36500.0
2011-10-19 10:35:00,86.72,86.77,86.72,86.75,25800.0,40.9547,40.9783,40.9547,40.9689,25800.0
2011-10-19 10:40:00,86.77,86.87,86.76,86.82,12700.0,40.9783,41.0256,40.9736,41.002,12700.0
2011-10-19 10:45:00,86.82,86.82,86.79,86.79,5500.0,41.002,41.002,40.9878,40.9878,5500.0
2011-10-19 10:50:00,86.78,86.84,86.78,86.84,11400.0,40.9831,41.0114,40.9831,41.0114,11400.0
2011-10-19 10:55:00,86.82,86.85,86.81,86.83,14000.0,41.002,41.0161,40.9972,41.0067,14000.0
2011-10-19 11:00:00,86.83,86.85,86.81,86.85,9400.0,41.0067,41.0161,40.9972,41.0161,9400.0
2011-10-19 11:05:00,86.85,87.0,86.83,87.0,205200.0,41.0161,41.087,41.0067,41.087,205200.0
2011-10-19 11:10:00,86.99,87.02,86.96,86.98,24900.0,41.0822,41.0964,41.0681,41.0775,24900.0
2011-10-19 11:15:00,86.95,87.04,86.95,87.02,26000.0,41.0633,41.1058,41.0633,41.0964,26000.0
2011-10-19 11:20:00,87.02,87.04,86.99,87.04,26300.0,41.0964,41.1058,41.0822,41.1058,26300.0
2011-10-19 11:25:00,87.03,87.14,87.03,87.12,29600.0,41.1011,41.1531,41.1011,41.1436,29600.0
2011-10-19 11:30:00,87.14,87.18,87.11,87.11,28200.0,41.1531,41.172,41.1389,41.1389,28200.0
2011-10-19 11:35:00,87.11,87.15,87.11,87.15,14400.0,41.1389,41.1578,41.1389,41.1578,14400.0
2011-10-19 11:40:00,87.14,87.15,87.09,87.12,41100.0,41.1531,41.1578,41.1295,41.1436,41100.0
2011-10-19 11:45:00,87.13,87.13,87.08,87.1,21400.0,41.1484,41.1484,41.1247,41.1342,21400.0
2011-10-19 11:50:00,87.1,87.13,87.07,87.1,16700.0,41.1342,41.1484,41.12,41.1342,16700.0
2011-10-19 11:55:00,87.1,87.11,87.06,87.09,11900.0,41.1342,41.1389,41.1153,41.1295,11900.0
2011-10-19 12:00:00,87.09,87.09,87.0,87.09,33700.0,41.1295,41.1295,41.087,41.1295,33700.0
2011-10-19 12:05:00,87.09,87.1,87.05,87.09,8000.0,41.1295,41.1342,41.1106,41.1295,8000.0
2011-10-19 12:10:00,87.09,87.1,87.06,87.08,19900.0,41.1295,41.1342,41.1153,41.1247,19900.0
2011-10-19 12:15:00,87.1,87.1,87.05,87.07,20300.0,41.1342,41.1342,41.1106,41.12,20300.0
2011-10-19 12:20:00,87.09,87.11,87.07,87.11,19500.0,41.1295,41.1389,41.12,41.1389,19500.0
2011-10-19 12:25:00,87.11,87.11,87.09,87.1,16300.0,41.1389,41.1389,41.1295,41.1342,16300.0
2011-10-19 12:30:00,87.1,87.14,87.04,87.09,19400.0,41.1342,41.1531,41.1058,41.1295,19400.0
2011-10-19 12:35:00,87.09,87.13,87.07,87.11,17800.0,41.1295,41.1484,41.12,41.1389,17800.0
2011-10-19 12:40:00,87.11,87.12,87.09,87.1,16200.0,41.1389,41.1436,41.1295,41.1342,16200.0
2011-10-19 12:45:00,87.1,87.13,87.1,87.13,12300.0,41.1342,41.1484,41.1342,41.1484,12300.0
2011-10-19 12:50:00,87.13,87.13,87.12,87.13,13800.0,41.1484,41.1484,41.1436,41.1484,13800.0
2011-10-19 12:55:00,87.13,87.14,87.1,87.12,21000.0,41.1484,41.1531,41.1342,41.1436,21000.0
2011-10-19 13:00:00,87.12,87.14,87.1,87.14,31600.0,41.1436,41.1531,41.1342,41.1531,31600.0
2011-10-19 13:05:00,87.14,87.17,87.12,87.17,18500.0,41.1531,41.1672,41.1436,41.1672,18500.0
2011-10-19 13:10:00,87.17,87.2,87.15,87.2,25000.0,41.1672,41.1814,41.1578,41.1814,25000.0
2011-10-19 13:15:00,87.2,87.22,87.17,87.2,20900.0,41.1814,41.1909,41.1672,41.1814,20900.0
2011-10-19 13:20:00,87.19,87.2,87.14,87.2,43500.0,41.1767,41.1814,41.1531,41.1814,43500.0
2011-10-19 13:25:00,87.2,87.21,87.15,87.18,17000.0,41.1814,41.1861,41.1578,41.172,17000.0
2011-10-19 13:30:00,87.18,87.18,87.08,87.1,32400.0,41.172,41.172,41.1247,41.1342,32400.0
2011-10-19 13:35:00,87.1,87.12,87.05,87.06,26800.0,41.1342,41.1436,41.1106,41.1153,26800.0
2011-10-19 13:40:00,87.06,87.06,86.98,87.0,29200.0,41.1153,41.1153,41.0775,41.087,29200.0
2011-10-19 13:45:00,87.0,87.01,86.98,86.99,30000.0,41.087,41.0917,41.0775,41.0822,30000.0
2011-10-19 13:50:00,87.01,87.02,86.99,87.02,20000.0,41.0917,41.0964,41.0822,41.0964,20000.0
2011-10-19 13:55:00,87.02,87.02,87.0,87.02,13000.0,41.0964,41.0964,41.087,41.0964,13000.0
2011-10-19 14:00:00,87.02,87.08,87.0,87.02,20600.0,41.0964,41.1247,41.087,41.0964,20600.0
2011-10-19 14:05:00,87.0,87.02,86.87,86.9,39100.0,41.087,41.0964,41.0256,41.0397,39100.0
2011-10-19 14:10:00,86.89,86.98,86.88,86.89,25900.0,41.035,41.0775,41.0303,41.035,25900.0
2011-10-19 14:15:00,86.9,86.98,86.85,86.89,22200.0,41.0397,41.0775,41.0161,41.035,22200.0
2011-10-19 14:20:00,86.89,86.89,86.67,86.67,169100.0,41.035,41.035,40.9311,40.9311,169100.0
2011-10-19 14:25:00,86.67,86.7,86.6,86.63,68600.0,40.9311,40.9453,40.8981,40.9122,68600.0
2011-10-19 14:30:00,86.61,86.63,86.52,86.61,28800.0,40.9028,40.9122,40.8603,40.9028,28800.0
2011-10-19 14:35:00,86.61,86.63,86.5,86.56,46900.0,40.9028,40.9122,40.8508,40.8792,46900.0
2011-10-19 14:40:00,86.56,86.57,86.46,86.46,79400.0,40.8792,40.8839,40.8319,40.8319,79400.0
2011-10-19 14:45:00,86.46,86.56,86.41,86.51,59200.0,40.8319,40.8792,40.8083,40.8555,59200.0
2011-10-19 14:50:00,86.5,86.53,86.42,86.44,40700.0,40.8508,40.865,40.813,40.8225,40700.0
2011-10-19 14:55:00,86.44,86.44,86.39,86.4,19600.0,40.8225,40.8225,40.7989,40.8036,19600.0
2011-10-19 15:00:00,86.39,86.41,86.34,86.34,27100.0,40.7989,40.8083,40.7753,40.7753,27100.0
2011-10-19 15:05:00,86.33,86.34,86.15,86.32,98200.0,40.7705,40.7753,40.6855,40.7658,98200.0
2011-10-19 15:10:00,86.33,86.33,86.21,86.28,28000.0,40.7705,40.7705,40.7139,40.7469,28000.0
2011-10-19 15:15:00,86.25,86.28,86.24,86.27,39100.0,40.7328,40.7469,40.728,40.7422,39100.0
2011-10-19 15:20:00,86.26,86.26,86.14,86.24,74700.0,40.7375,40.7375,40.6808,40.728,74700.0
2011-10-19 15:25:00,86.23,86.24,86.1,86.1,79400.0,40.7233,40.728,40.6619,40.6619,79400.0
2011-10-19 15:30:00,86.1,86.25,86.09,86.2,84000.0,40.6619,40.7328,40.6572,40.7091,84000.0
2011-10-19 15:35:00,86.2,86.2,86.06,86.11,37800.0,40.7091,40.7091,40.643,40.6666,37800.0
2011-10-19 15:40:00,86.09,86.17,86.06,86.14,39900.0,40.6572,40.695,40.643,40.6808,39900.0
2011-10-19 15:45:00,86.13,86.23,86.1,86.15,57300.0,40.6761,40.7233,40.6619,40.6855,57300.0
2011-10-19 15:50:00,86.15,86.16,86.1,86.12,57200.0,40.6855,40.6903,40.6619,40.6714,57200.0
2011-10-19 15:55:00,86.11,86.15,86.08,86.11,112600.0,40.6666,40.6855,40.6525,40.6666,112600.0
2011-10-20 09:30:00,86.4,86.45,86.37,86.41,40200.0,40.8036,40.8272,40.7894,40.8083,40200.0
2011-10-20 09:35:00,86.41,86.42,86.31,86.39,30800.0,40.8083,40.813,40.7611,40.7989,30800.0
2011-10-20 09:40:00,86.36,86.39,86.25,86.37,32800.0,40.7847,40.7989,40.7328,40.7894,32800.0
2011-10-20 09:45:00,86.37,86.55,86.36,86.43,56900.0,40.7894,40.8744,40.7847,40.8178,56900.0
2011-10-20 09:50:00,86.45,86.46,86.38,86.41,22400.0,40.8272,40.8319,40.7942,40.8083,22400.0
2011-10-20 09:55:00,86.41,86.45,86.39,86.45,5800.0,40.8083,40.8272,40.7989,40.8272,5800.0
2011-10-20 10:00:00,86.45,86.56,86.39,86.45,36800.0,40.8272,40.8792,40.7989,40.8272,36800.0
2011-10-20 10:05:00,86.42,86.45,86.4,86.45,14400.0,40.813,40.8272,40.8036,40.8272,14400.0
2011-10-20 10:10:00,86.44,86.48,86.43,86.46,56700.0,40.8225,40.8414,40.8178,40.8319,56700.0
2011-10-20 10:15:00,86.48,86.58,86.48,86.56,72600.0,40.8414,40.8886,40.8414,40.8792,72600.0
2011-10-20 10:20:00,86.58,86.63,86.54,86.55,19100.0,40.8886,40.9122,40.8697,40.8744,19100.0
2011-10-20 10:25:00,86.54,86.55,86.46,86.46,16100.0,40.8697,40.8744,40.8319,40.8319,16100.0
2011-10-20 10:30:00,86.51,86.55,86.49,86.53,13200.0,40.8555,40.8744,40.8461,40.865,13200.0
2011-10-20 10:35:00,86.48,86.55,86.48,86.55,20800.0,40.8414,40.8744,40.8414,40.8744,20800.0
2011-10-20 10:40:00,86.52,86.55,86.52,86.55,4200.0,40.8603,40.8744,40.8603,40.8744,4200.0
2011-10-20 10:45:00,86.55,86.55,86.51,86.51,6400.0,40.8744,40.8744,40.8555,40.8555,6400.0
2011-10-20 10:50:00,86.54,86.55,86.37,86.42,23700.0,40.8697,40.8744,40.7894,40.813,23700.0
2011-10-20 10:55:00,86.39,86.39,86.26,86.31,16300.0,40.7989,40.7989,40.7375,40.7611,16300.0
2011-10-20 11:00:00,86.31,86.35,86.21,86.26,34100.0,40.7611,40.78,40.7139,40.7375,34100.0
2011-10-20 11:05:00,86.29,86.43,86.2,86.43,22600.0,40.7517,40.8178,40.7091,40.8178,22600.0
2011-10-20 11:10:00,86.42,86.43,86.4,86.42,12500.0,40.813,40.8178,40.8036,40.813,12500.0
2011-10-20 11:15:00,86.4,86.4,86.33,86.33,13000.0,40.8036,40.8036,40.7705,40.7705,13000.0
2011-10-20 11:20:00,86.32,86.41,86.32,86.39,16800.0,40.7658,40.8083,40.7658,40.7989,16800.0
2011-10-20 11:25:00,86.39,86.46,86.36,86.45,13600.0,40.7989,40.8319,40.7847,40.8272,13600.0
2011-10-20 11:30:00,86.45,86.45,86.41,86.43,3200.0,40.8272,40.8272,40.8083,40.8178,3200.0
2011-10-20 11:35:00,86.44,86.49,86.44,86.46,9600.0,40.8225,40.8461,40.8225,40.8319,9600.0
2011-10-20 11:40:00,86.46,86.49,86.45,86.45,5800.0,40.8319,40.8461,40.8272,40.8272,5800.0
2011-10-20 11:45:00,86.47,86.5,86.45,86.45,11300.0,40.8367,40.8508,40.8272,40.8272,11300.0
2011-10-20 11:50:00,86.45,86.47,86.42,86.45,10600.0,40.8272,40.8367,40.813,40.8272,10600.0
2011-10-20 11:55:00,86.45,86.45,86.35,86.43,12000.0,40.8272,40.8272,40.78,40.8178,12000.0
2011-10-20 12:00:00,86.43,86.43,86.36,86.4,8700.0,40.8178,40.8178,40.7847,40.8036,8700.0
2011-10-20 12:05:00,86.39,86.42,86.36,86.38,6900.0,40.7989,40.813,40.7847,40.7942,6900.0
2011-10-20 12:10:00,86.35,86.37,86.34,86.36,5100.0,40.78,40.7894,40.7753,40.7847,5100.0
2011-10-20 12:15:00,86.36,86.43,86.31,86.32,8600.0,40.7847,40.8178,40.7611,40.7658,8600.0
2011-10-20 12:20:00,86.37,86.37,86.26,86.36,9200.0,40.7894,40.7894,40.7375,40.7847,9200.0
2011-10-20 12:25:00,86.38,86.4,86.37,86.39,7800.0,40.7942,40.8036,40.7894,40.7989,7800.0
2011-10-20 12:30:00,86.4,86.46,86.39,86.41,15000.0,40.8036,40.8319,40.7989,40.8083,15000.0
2011-10-20 12:35:00,86.43,86.46,86.42,86.46,7700.0,40.8178,40.8319,40.813,40.8319,7700.0
2011-10-20 12:40:00,86.45,86.47,86.43,86.47,2800.0,40.8272,40.8367,40.8178,40.8367,2800.0
2011-10-20 12:45:00,86.47,86.48,86.45,86.47,10700.0,40.8367,40.8414,40.8272,40.8367,10700.0
2011-10-20 12:50:00,86.47,86.48,86.44,86.46,4100.0,40.8367,40.8414,40.8225,40.8319,4100.0
2011-10-20 12:55:00,86.47,86.52,86.46,86.52,17900.0,40.8367,40.8603,40.8319,40.8603,17900.0
2011-10-20 13:00:00,86.52,86.52,86.48,86.48,11600.0,40.8603,40.8603,40.8414,40.8414,11600.0
2011-10-20 13:05:00,86.48,86.52,86.46,86.52,21200.0,40.8414,40.8603,40.8319,40.8603,21200.0
2011-10-20 13:10:00,86.52,86.59,86.51,86.56,16200.0,40.8603,40.8933,40.8555,40.8792,16200.0
2011-10-20 13:15:00,86.52,86.6,86.51,86.56,17800.0,40.8603,40.8981,40.8555,40.8792,17800.0
2011-10-20 13:20:00,86.56,86.63,86.55,86.6,12800.0,40.8792,40.9122,40.8744,40.8981,12800.0
2011-10-20 13:25:00,86.59,86.65,86.56,86.62,25600.0,40.8933,40.9217,40.8792,40.9075,25600.0
2011-10-20 13:30:00,86.61,86.62,86.52,86.53,9800.0,40.9028,40.9075,40.8603,40.865,9800.0
2011-10-20 13:35:00,86.54,86.6,86.5,86.54,9400.0,40.8697,40.8981,40.8508,40.8697,9400.0
2011-10-20 13:40:00,86.53,86.6,86.46,86.5,17400.0,40.865,40.8981,40.8319,40.8508,17400.0
2011-10-20 13:45:00,86.52,86.65,86.51,86.65,21100.0,40.8603,40.9217,40.8555,40.9217,21100.0
2011-10-20 13:50:00,86.63,86.65,86.58,86.59,12700.0,40.9122,40.9217,40.8886,40.8933,12700.0
2011-10-20 13:55:00,86.59,86.62,86.54,86.58,19700.0,40.8933,40.9075,40.8697,40.8886,19700.0
2011-10-20 14:00:00,86.55,86.59,86.36,86.38,44200.0,40.8744,40.8933,40.7847,40.7942,44200.0
2011-10-20 14:05:00,86.39,86.45,86.37,86.38,14100.0,40.7989,40.8272,40.7894,40.7942,14100.0
2011-10-20 14:10:00,86.4,86.46,86.37,86.43,8900.0,40.8036,40.8319,40.7894,40.8178,8900.0
2011-10-20 14:15:00,86.42,86.53,86.42,86.44,11900.0,40.813,40.865,40.813,40.8225,11900.0
2011-10-20 14:20:00,86.43,86.46,86.39,86.46,33600.0,40.8178,40.8319,40.7989,40.8319,33600.0
2011-10-20 14:25:00,86.43,86.56,86.43,86.55,28900.0,40.8178,40.8792,40.8178,40.8744,28900.0
2011-10-20 14:30:00,86.56,86.62,86.54,86.59,33600.0,40.8792,40.9075,40.8697,40.8933,33600.0
2011-10-20 14:35:00,86.58,86.65,86.58,86.65,19300.0,40.8886,40.9217,40.8886,40.9217,19300.0
2011-10-20 14:40:00,86.65,86.65,86.59,86.59,11600.0,40.9217,40.9217,40.8933,40.8933,11600.0
2011-10-20 14:45:00,86.6,86.62,86.58,86.61,7200.0,40.8981,40.9075,40.8886,40.9028,7200.0
2011-10-20 14:50:00,86.61,86.69,86.61,86.66,22900.0,40.9028,40.9406,40.9028,40.9264,22900.0
2011-10-20 14:55:00,86.66,86.68,86.65,86.67,6600.0,40.9264,40.9358,40.9217,40.9311,6600.0
2011-10-20 15:00:00,86.66,86.68,86.61,86.65,10900.0,40.9264,40.9358,40.9028,40.9217,10900.0
2011-10-20 15:05:00,86.65,86.66,86.62,86.65,21400.0,40.9217,40.9264,40.9075,40.9217,21400.0
2011-10-20 15:10:00,86.64,86.67,86.61,86.67,13700.0,40.9169,40.9311,40.9028,40.9311,13700.0
2011-10-20 15:15:00,86.67,86.67,86.63,86.64,26100.0,40.9311,40.9311,40.9122,40.9169,26100.0
2011-10-20 15:20:00,86.63,86.63,86.55,86.62,8900.0,40.9122,40.9122,40.8744,40.9075,8900.0
2011-10-20 15:25:00,86.61,86.64,86.58,86.58,16300.0,40.9028,40.9169,40.8886,40.8886,16300.0
2011-10-20 15:30:00,86.59,86.64,86.5,86.58,17500.0,40.8933,40.9169,40.8508,40.8886,17500.0
2011-10-20 15:35:00,86.58,86.62,86.57,86.59,11600.0,40.8886,40.9075,40.8839,40.8933,11600.0
2011-10-20 15:40:00,86.6,86.64,86.6,86.63,22200.0,40.8981,40.9169,40.8981,40.9122,22200.0
2011-10-20 15:45:00,86.63,86.7,86.61,86.69,43100.0,40.9122,40.9453,40.9028,40.9406,43100.0
2011-10-20 15:50:00,86.69,86.78,86.65,86.77,57800.0,40.9406,40.9831,40.9217,40.9783,57800.0
2011-10-20 15:55:00,86.78,86.88,86.76,86.87,119100.0,40.9831,41.0303,40.9736,41.0256,119100.0
2011-10-21 09:30:00,87.45,87.5,87.25,87.45,26400.0,41.2995,41.3231,41.205,41.2995,26400.0
2011-10-21 09:35:00,87.45,87.58,87.45,87.52,39100.0,41.2995,41.3609,41.2995,41.3325,39100.0
2011-10-21 09:40:00,87.5,87.53,87.44,87.48,35000.0,41.3231,41.3373,41.2948,41.3136,35000.0
2011-10-21 09:45:00,87.48,87.71,87.45,87.71,49000.0,41.3136,41.4223,41.2995,41.4223,49000.0
2011-10-21 09:50:00,87.71,87.73,87.67,87.71,31100.0,41.4223,41.4317,41.4034,41.4223,31100.0
2011-10-21 09:55:00,87.69,87.76,87.67,87.69,17300.0,41.4128,41.4459,41.4034,41.4128,17300.0
2011-10-21 10:00:00,87.69,87.72,87.61,87.62,13700.0,41.4128,41.427,41.375,41.3798,13700.0
2011-10-21 10:05:00,87.67,87.7,87.65,87.69,14800.0,41.4034,41.4175,41.3939,41.4128,14800.0
2011-10-21 10:10:00,87.7,87.7,87.66,87.7,15500.0,41.4175,41.4175,41.3987,41.4175,15500.0
2011-10-21 10:15:00,87.69,87.74,87.67,87.72,48400.0,41.4128,41.4364,41.4034,41.427,48400.0
2011-10-21 10:20:00,87.72,87.73,87.7,87.72,12800.0,41.427,41.4317,41.4175,41.427,12800.0
2011-10-21 10:25:00,87.72,87.73,87.7,87.72,14500.0,41.427,41.4317,41.4175,41.427,14500.0
2011-10-21 10:30:00,87.73,87.74,87.68,87.7,8600.0,41.4317,41.4364,41.4081,41.4175,8600.0
2011-10-21 10:35:00,87.68,87.77,87.68,87.73,12400.0,41.4081,41.4506,41.4081,41.4317,12400.0
2011-10-21 10:40:00,87.72,87.73,87.69,87.72,4700.0,41.427,41.4317,41.4128,41.427,4700.0
2011-10-21 10:45:00,87.71,87.8,87.7,87.78,15500.0,41.4223,41.4648,41.4175,41.4553,15500.0
2011-10-21 10:50:00,87.78,87.82,87.73,87.78,123400.0,41.4553,41.4742,41.4317,41.4553,123400.0
2011-10-21 10:55:00,87.79,87.79,87.75,87.77,4000.0,41.46,41.46,41.4412,41.4506,4000.0
2011-10-21 11:00:00,87.76,87.78,87.76,87.78,9400.0,41.4459,41.4553,41.4459,41.4553,9400.0
2011-10-21 11:05:00,87.78,87.78,87.73,87.74,7400.0,41.4553,41.4553,41.4317,41.4364,7400.0
2011-10-21 11:10:00,87.75,87.79,87.73,87.79,21700.0,41.4412,41.46,41.4317,41.46,21700.0
2011-10-21 11:15:00,87.79,87.81,87.78,87.81,10800.0,41.46,41.4695,41.4553,41.4695,10800.0
2011-10-21 11:20:00,87.81,87.83,87.8,87.81,6100.0,41.4695,41.4789,41.4648,41.4695,6100.0
2011-10-21 11:25:00,87.81,87.82,87.78,87.79,15400.0,41.4695,41.4742,41.4553,41.46,15400.0
2011-10-21 11:30:00,87.79,87.8,87.76,87.78,19800.0,41.46,41.4648,41.4459,41.4553,19800.0
2011-10-21 11:35:00,87.79,87.81,87.76,87.76,9600.0,41.46,41.4695,41.4459,41.4459,9600.0
2011-10-21 11:40:00,87.76,87.82,87.74,87.81,14700.0,41.4459,41.4742,41.4364,41.4695,14700.0
2011-10-21 11:45:00,87.81,87.81,87.69,87.7,15100.0,41.4695,41.4695,41.4128,41.4175,15100.0
2011-10-21 11:50:00,87.7,87.76,87.7,87.72,16900.0,41.4175,41.4459,41.4175,41.427,16900.0
2011-10-21 11:55:00,87.71,87.75,87.69,87.71,14700.0,41.4223,41.4412,41.4128,41.4223,14700.0
2011-10-21 12:00:00,87.7,87.77,87.66,87.66,25900.0,41.4175,41.4506,41.3987,41.3987,25900.0
2011-10-21 12:05:00,87.66,87.66,87.59,87.62,13800.0,41.3987,41.3987,41.3656,41.3798,13800.0
2011-10-21 12:10:00,87.6,87.62,87.56,87.58,30400.0,41.3703,41.3798,41.3514,41.3609,30400.0
2011-10-21 12:15:00,87.58,87.63,87.53,87.55,12600.0,41.3609,41.3845,41.3373,41.3467,12600.0
2011-10-21 12:20:00,87.56,87.58,87.51,87.54,12200.0,41.3514,41.3609,41.3278,41.342,12200.0
2011-10-21 12:25:00,87.53,87.62,87.51,87.57,14800.0,41.3373,41.3798,41.3278,41.3561,14800.0
2011-10-21 12:30:00,87.57,87.62,87.57,87.58,17900.0,41.3561,41.3798,41.3561,41.3609,17900.0
2011-10-21 12:35:00,87.58,87.58,87.52,87.57,30400.0,41.3609,41.3609,41.3325,41.3561,30400.0
2011-10-21 12:40:00,87.58,87.6,87.55,87.56,16100.0,41.3609,41.3703,41.3467,41.3514,16100.0
2011-10-21 12:45:00,87.57,87.57,87.53,87.55,19700.0,41.3561,41.3561,41.3373,41.3467,19700.0
2011-10-21 12:50:00,87.57,87.61,87.56,87.6,12700.0,41.3561,41.375,41.3514,41.3703,12700.0
2011-10-21 12:55:00,87.6,87.61,87.59,87.6,17000.0,41.3703,41.375,41.3656,41.3703,17000.0
2011-10-21 13:00:00,87.6,87.61,87.57,87.57,9100.0,41.3703,41.375,41.3561,41.3561,9100.0
2011-10-21 13:05:00,87.61,87.61,87.6,87.6,14000.0,41.375,41.375,41.3703,41.3703,14000.0
2011-10-21 13:10:00,87.59,87.62,87.58,87.61,18200.0,41.3656,41.3798,41.3609,41.375,18200.0
2011-10-21 13:15:00,87.6,87.6,87.53,87.56,78700.0,41.3703,41.3703,41.3373,41.3514,78700.0
2011-10-21 13:20:00,87.57,87.58,87.54,87.55,5400.0,41.3561,41.3609,41.342,41.3467,5400.0
2011-10-21 13:25:00,87.55,87.57,87.52,87.54,30500.0,41.3467,41.3561,41.3325,41.342,30500.0
2011-10-21 13:30:00,87.56,87.58,87.52,87.58,23900.0,41.3514,41.3609,41.3325,41.3609,23900.0
2011-10-21 13:35:00,87.55,87.58,87.55,87.57,10800.0,41.3467,41.3609,41.3467,41.3561,10800.0
2011-10-21 13:40:00,87.57,87.58,87.54,87.55,25200.0,41.3561,41.3609,41.342,41.3467,25200.0
2011-10-21 13:45:00,87.56,87.6,87.54,87.56,12800.0,41.3514,41.3703,41.342,41.3514,12800.0
2011-10-21 13:50:00,87.57,87.64,87.56,87.64,53000.0,41.3561,41.3892,41.3514,41.3892,53000.0
2011-10-21 13:55:00,87.61,87.64,87.59,87.62,12000.0,41.375,41.3892,41.3656,41.3798,12000.0
2011-10-21 14:00:00,87.62,87.7,87.6,87.69,25900.0,41.3798,41.4175,41.3703,41.4128,25900.0
2011-10-21 14:05:00,87.69,87.77,87.69,87.75,59500.0,41.4128,41.4506,41.4128,41.4412,59500.0
2011-10-21 14:10:00,87.74,87.76,87.73,87.75,40000.0,41.4364,41.4459,41.4317,41.4412,40000.0
2011-10-21 14:15:00,87.76,87.77,87.73,87.74,56900.0,41.4459,41.4506,41.4317,41.4364,56900.0
2011-10-21 14:20:00,87.75,87.81,87.74,87.74,62000.0,41.4412,41.4695,41.4364,41.4364,62000.0
2011-10-21 14:25:00,87.75,87.75,87.69,87.71,45100.0,41.4412,41.4412,41.4128,41.4223,45100.0
2011-10-21 14:30:00,87.7,87.75,87.7,87.75,16500.0,41.4175,41.4412,41.4175,41.4412,16500.0
2011-10-21 14:35:00,87.76,87.79,87.74,87.79,41000.0,41.4459,41.46,41.4364,41.46,41000.0
2011-10-21 14:40:00,87.78,87.83,87.76,87.82,35900.0,41.4553,41.4789,41.4459,41.4742,35900.0
2011-10-21 14:45:00,87.82,87.84,87.79,87.82,16600.0,41.4742,41.4837,41.46,41.4742,16600.0
2011-10-21 14:50:00,87.8,87.83,87.8,87.83,14300.0,41.4648,41.4789,41.4648,41.4789,14300.0
2011-10-21 14:55:00,87.83,87.85,87.8,87.85,13700.0,41.4789,41.4884,41.4648,41.4884,13700.0
2011-10-21 15:00:00,87.85,87.86,87.8,87.82,23700.0,41.4884,41.4931,41.4648,41.4742,23700.0
2011-10-21 15:05:00,87.82,87.85,87.82,87.85,18300.0,41.4742,41.4884,41.4742,41.4884,18300.0
2011-10-21 15:10:00,87.84,87.85,87.83,87.85,36900.0,41.4837,41.4884,41.4789,41.4884,36900.0
2011-10-21 15:15:00,87.85,87.89,87.84,87.86,68700.0,41.4884,41.5073,41.4837,41.4931,68700.0
2011-10-21 15:20:00,87.86,87.9,87.86,87.89,44000.0,41.4931,41.512,41.4931,41.5073,44000.0
2011-10-21 15:25:00,87.89,87.9,87.85,87.86,65500.0,41.5073,41.512,41.4884,41.4931,65500.0
2011-10-21 15:30:00,87.86,87.89,87.85,87.88,25400.0,41.4931,41.5073,41.4884,41.5026,25400.0
2011-10-21 15:35:00,87.89,87.89,87.86,87.88,32800.0,41.5073,41.5073,41.4931,41.5026,32800.0
2011-10-21 15:40:00,87.88,87.88,87.82,87.84,75400.0,41.5026,41.5026,41.4742,41.4837,75400.0
2011-10-21 15:45:00,87.84,87.89,87.84,87.89,67200.0,41.4837,41.5073,41.4837,41.5073,67200.0
2011-10-21 15:50:00,87.88,87.94,87.87,87.92,53000.0,41.5026,41.5309,41.4978,41.5214,53000.0
2011-10-21 15:55:00,87.92,87.94,87.86,87.93,145900.0,41.5214,41.5309,41.4931,41.5262,145900.0
2011-10-24 09:30:00,88.0,88.0,87.85,87.92,43200.0,41.5592,41.5592,41.4884,41.5214,43200.0
2011-10-24 09:35:00,87.91,88.03,87.89,88.01,88300.0,41.5167,41.5734,41.5073,41.5639,88300.0
2011-10-24 09:40:00,88.03,88.14,88.03,88.14,28500.0,41.5734,41.6253,41.5734,41.6253,28500.0
2011-10-24 09:45:00,88.08,88.18,88.06,88.18,19900.0,41.597,41.6442,41.5876,41.6442,19900.0
2011-10-24 09:50:00,88.18,88.26,88.17,88.21,28900.0,41.6442,41.682,41.6395,41.6584,28900.0
2011-10-24 09:55:00,88.23,88.3,88.16,88.29,40500.0,41.6678,41.7009,41.6348,41.6962,40500.0
2011-10-24 10:00:00,88.29,88.34,88.28,88.34,59600.0,41.6962,41.7198,41.6915,41.7198,59600.0
2011-10-24 10:05:00,88.36,88.38,88.3,88.35,15300.0,41.7292,41.7387,41.7009,41.7245,15300.0
2011-10-24 10:10:00,88.35,88.4,88.34,88.39,6900.0,41.7245,41.7481,41.7198,41.7434,6900.0
2011-10-24 10:15:00,88.37,88.48,88.37,88.48,40900.0,41.734,41.7859,41.734,41.7859,40900.0
2011-10-24 10:20:00,88.48,88.55,88.45,88.54,62500.0,41.7859,41.819,41.7717,41.8142,62500.0
2011-10-24 10:25:00,88.53,88.57,88.5,88.51,87600.0,41.8095,41.8284,41.7954,41.8001,87600.0
2011-10-24 10:30:00,88.53,88.53,88.45,88.5,20800.0,41.8095,41.8095,41.7717,41.7954,20800.0
2011-10-24 10:35:00,88.52,88.52,88.49,88.5,12400.0,41.8048,41.8048,41.7906,41.7954,12400.0
2011-10-24 10:40:00,88.5,88.51,88.43,88.43,82900.0,41.7954,41.8001,41.7623,41.7623,82900.0
2011-10-24 10:45:00,88.43,88.45,88.4,88.4,20800.0,41.7623,41.7717,41.7481,41.7481,20800.0
2011-10-24 10:50:00,88.42,88.43,88.36,88.4,42800.0,41.7576,41.7623,41.7292,41.7481,42800.0
2011-10-24 10:55:00,88.4,88.44,88.38,88.43,59100.0,41.7481,41.767,41.7387,41.7623,59100.0
2011-10-24 11:00:00,88.4,88.44,88.39,88.44,15300.0,41.7481,41.767,41.7434,41.767,15300.0
2011-10-24 11:05:00,88.44,88.53,88.43,88.49,19200.0,41.767,41.8095,41.7623,41.7906,19200.0
2011-10-24 11:10:00,88.48,88.5,88.44,88.44,6900.0,41.7859,41.7954,41.767,41.767,6900.0
2011-10-24 11:15:00,88.45,88.49,88.45,88.49,9600.0,41.7717,41.7906,41.7717,41.7906,9600.0
2011-10-24 11:20:00,88.5,88.53,88.47,88.53,13500.0,41.7954,41.8095,41.7812,41.8095,13500.0
2011-10-24 11:25:00,88.52,88.59,88.52,88.59,19200.0,41.8048,41.8379,41.8048,41.8379,19200.0
2011-10-24 11:30:00,88.58,88.58,88.52,88.53,13900.0,41.8331,41.8331,41.8048,41.8095,13900.0
2011-10-24 11:35:00,88.53,88.58,88.52,88.57,6200.0,41.8095,41.8331,41.8048,41.8284,6200.0
2011-10-24 11:40:00,88.57,88.6,88.55,88.56,8200.0,41.8284,41.8426,41.819,41.8237,8200.0
2011-10-24 11:45:00,88.59,88.6,88.55,88.55,5200.0,41.8379,41.8426,41.819,41.819,5200.0
2011-10-24 11:50:00,88.6,88.6,88.53,88.55,19400.0,41.8426,41.8426,41.8095,41.819,19400.0
2011-10-24 11:55:00,88.57,88.67,88.57,88.65,37800.0,41.8284,41.8756,41.8284,41.8662,37800.0
2011-10-24 12:00:00,88.64,88.75,88.64,88.74,23100.0,41.8615,41.9134,41.8615,41.9087,23100.0
2011-10-24 12:05:00,88.75,88.81,88.73,88.75,534100.0,41.9134,41.9418,41.904,41.9134,534100.0
2011-10-24 12:10:00,88.75,88.82,88.75,88.77,35300.0,41.9134,41.9465,41.9134,41.9229,35300.0
2011-10-24 12:15:00,88.78,88.84,88.75,88.84,9100.0,41.9276,41.9559,41.9134,41.9559,9100.0
2011-10-24 12:20:00,88.8,88.95,88.8,88.92,21600.0,41.937,42.0079,41.937,41.9937,21600.0
2011-10-24 12:25:00,88.92,88.98,88.91,88.97,9600.0,41.9937,42.022,41.989,42.0173,9600.0
2011-10-24 12:30:00,88.97,89.05,88.93,89.0,157200.0,42.0173,42.0551,41.9984,42.0315,157200.0
2011-10-24 12:35:00,89.0,89.06,88.77,89.02,74900.0,42.0315,42.0598,41.9229,42.0409,74900.0
2011-10-24 12:40:00,89.02,89.05,89.0,89.03,3700.0,42.0409,42.0551,42.0315,42.0457,3700.0
2011-10-24 12:45:00,89.0,89.02,88.96,88.97,11800.0,42.0315,42.0409,42.0126,42.0173,11800.0
2011-10-24 12:50:00,89.0,89.02,88.98,88.99,12300.0,42.0315,42.0409,42.022,42.0268,12300.0
2011-10-24 12:55:00,89.01,89.04,88.99,89.04,7400.0,42.0362,42.0504,42.0268,42.0504,7400.0
2011-10-24 13:00:00,89.04,89.05,89.03,89.04,9500.0,42.0504,42.0551,42.0457,42.0504,9500.0
2011-10-24 13:05:00,89.04,89.04,89.03,89.04,8000.0,42.0504,42.0504,42.0457,42.0504,8000.0
2011-10-24 13:10:00,89.03,89.09,89.03,89.08,38800.0,42.0457,42.074,42.0457,42.0693,38800.0
2011-10-24 13:15:00,89.05,89.1,89.05,89.1,20100.0,42.0551,42.0787,42.0551,42.0787,20100.0
2011-10-24 13:20:00,89.1,89.15,89.09,89.1,13500.0,42.0787,42.1023,42.074,42.0787,13500.0
2011-10-24 13:25:00,89.1,89.15,89.09,89.14,20300.0,42.0787,42.1023,42.074,42.0976,20300.0
2011-10-24 13:30:00,89.14,89.15,89.11,89.13,16600.0,42.0976,42.1023,42.0834,42.0929,16600.0
2011-10-24 13:35:00,89.15,89.15,89.12,89.15,4900.0,42.1023,42.1023,42.0882,42.1023,4900.0
2011-10-24 13:40:00,89.15,89.2,89.12,89.2,14800.0,42.1023,42.1259,42.0882,42.1259,14800.0
2011-10-24 13:45:00,89.2,89.41,89.2,89.39,42600.0,42.1259,42.2251,42.1259,42.2157,42600.0
2011-10-24 13:50:00,89.39,89.39,89.27,89.37,22900.0,42.2157,42.2157,42.159,42.2062,22900.0
2011-10-24 13:55:00,89.4,89.54,89.39,89.52,87600.0,42.2204,42.2865,42.2157,42.2771,87600.0
2011-10-24 14:00:00,89.52,89.53,89.49,89.53,53100.0,42.2771,42.2818,42.2629,42.2818,53100.0
2011-10-24 14:05:00,89.54,89.65,89.53,89.65,39900.0,42.2865,42.3385,42.2818,42.3385,39900.0
2011-10-24 14:10:00,89.65,89.73,89.65,89.68,66200.0,42.3385,42.3762,42.3385,42.3526,66200.0
2011-10-24 14:15:00,89.68,89.76,89.68,89.72,62100.0,42.3526,42.3904,42.3526,42.3715,62100.0
2011-10-24 14:20:00,89.72,89.75,89.72,89.73,64100.0,42.3715,42.3857,42.3715,42.3762,64100.0
2011-10-24 14:25:00,89.73,89.89,89.73,89.89,36200.0,42.3762,42.4518,42.3762,42.4518,36200.0
2011-10-24 14:30:00,89.88,90.01,89.85,90.01,165900.0,42.4471,42.5085,42.4329,42.5085,165900.0
2011-10-24 14:35:00,90.01,90.02,89.92,89.99,43300.0,42.5085,42.5132,42.466,42.499,43300.0
2011-10-24 14:40:00,89.99,90.0,89.9,89.95,65500.0,42.499,42.5038,42.4565,42.4801,65500.0
2011-10-24 14:45:00,89.95,89.97,89.92,89.92,43700.0,42.4801,42.4896,42.466,42.466,43700.0
2011-10-24 14:50:00,89.93,89.96,89.8,89.83,87900.0,42.4707,42.4849,42.4093,42.4235,87900.0
2011-10-24 14:55:00,89.83,89.9,89.78,89.9,115500.0,42.4235,42.4565,42.3999,42.4565,115500.0
2011-10-24 15:00:00,89.91,90.07,89.91,90.07,93400.0,42.4612,42.5368,42.4612,42.5368,93400.0
2011-10-24 15:05:00,90.05,90.12,90.03,90.05,64500.0,42.5274,42.5604,42.5179,42.5274,64500.0
2011-10-24 15:10:00,90.05,90.05,89.99,90.02,52800.0,42.5274,42.5274,42.499,42.5132,52800.0
2011-10-24 15:15:00,90.02,90.12,90.02,90.06,113300.0,42.5132,42.5604,42.5132,42.5321,113300.0
2011-10-24 15:20:00,90.07,90.08,90.04,90.05,63300.0,42.5368,42.5415,42.5226,42.5274,63300.0
2011-10-24 15:25:00,90.05,90.09,89.99,90.08,125600.0,42.5274,42.5463,42.499,42.5415,125600.0
2011-10-24 15:30:00,90.08,90.15,90.08,90.13,38400.0,42.5415,42.5746,42.5415,42.5651,38400.0
2011-10-24 15:35:00,90.13,90.32,90.11,90.32,92400.0,42.5651,42.6549,42.5557,42.6549,92400.0
2011-10-24 15:40:00,90.32,90.47,90.31,90.42,92300.0,42.6549,42.7257,42.6502,42.7021,92300.0
2011-10-24 15:45:00,90.41,90.47,90.4,90.47,130500.0,42.6974,42.7257,42.6927,42.7257,130500.0
2011-10-24 15:50:00,90.45,90.46,90.34,90.41,133000.0,42.7163,42.721,42.6643,42.6974,133000.0
2011-10-24 15:55:00,90.41,90.48,90.05,90.31,229800.0,42.6974,42.7304,42.5274,42.6502,229800.0
2011-10-25 09:30:00,89.41,89.83,89.41,89.45,259800.0,42.2251,42.4235,42.2251,42.244,259800.0
2011-10-25 09:35:00,89.45,89.45,89.02,89.27,213400.0,42.244,42.244,42.0409,42.159,213400.0
2011-10-25 09:40:00,89.34,89.34,89.18,89.2,94100.0,42.1921,42.1921,42.1165,42.1259,94100.0
2011-10-25 09:45:00,89.22,89.44,89.15,89.27,96700.0,42.1354,42.2393,42.1023,42.159,96700.0
2011-10-25 09:50:00,89.27,89.3,89.17,89.26,44300.0,42.159,42.1732,42.1118,42.1543,44300.0
2011-10-25 09:55:00,89.26,89.43,89.25,89.39,250500.0,42.1543,42.2346,42.1496,42.2157,250500.0
2011-10-25 10:00:00,89.35,89.38,89.24,89.3,60600.0,42.1968,42.2109,42.1448,42.1732,60600.0
2011-10-25 10:05:00,89.32,89.34,89.21,89.3,40400.0,42.1826,42.1921,42.1307,42.1732,40400.0
2011-10-25 10:10:00,89.34,89.37,89.31,89.33,52800.0,42.1921,42.2062,42.1779,42.1873,52800.0
2011-10-25 10:15:00,89.33,89.46,89.33,89.42,66600.0,42.1873,42.2487,42.1873,42.2298,66600.0
2011-10-25 10:20:00,89.45,89.46,89.37,89.46,79600.0,42.244,42.2487,42.2062,42.2487,79600.0
2011-10-25 10:25:00,89.44,89.48,89.41,89.44,69100.0,42.2393,42.2582,42.2251,42.2393,69100.0
2011-10-25 10:30:00,89.44,89.45,89.35,89.42,43300.0,42.2393,42.244,42.1968,42.2298,43300.0
2011-10-25 10:35:00,89.4,89.42,89.29,89.41,64100.0,42.2204,42.2298,42.1684,42.2251,64100.0
2011-10-25 10:40:00,89.4,89.46,89.33,89.34,85300.0,42.2204,42.2487,42.1873,42.1921,85300.0
2011-10-25 10:45:00,89.34,89.34,89.22,89.26,48000.0,42.1921,42.1921,42.1354,42.1543,48000.0
2011-10-25 10:50:00,89.27,89.27,89.12,89.12,77100.0,42.159,42.159,42.0882,42.0882,77100.0
2011-10-25 10:55:00,89.12,89.12,89.03,89.06,21700.0,42.0882,42.0882,42.0457,42.0598,21700.0
2011-10-25 11:00:00,89.06,89.06,88.81,88.89,103000.0,42.0598,42.0598,41.9418,41.9795,103000.0
2011-10-25 11:05:00,88.89,89.02,88.81,88.96,43600.0,41.9795,42.0409,41.9418,42.0126,43600.0
2011-10-25 11:10:00,88.96,88.98,88.91,88.92,41800.0,42.0126,42.022,41.989,41.9937,41800.0
2011-10-25 11:15:00,88.93,88.95,88.9,88.93,18000.0,41.9984,42.0079,41.9843,41.9984,18000.0
2011-10-25 11:20:00,88.93,88.99,88.92,88.96,26400.0,41.9984,42.0268,41.9937,42.0126,26400.0
2011-10-25 11:25:00,88.98,89.15,88.96,89.13,29100.0,42.022,42.1023,42.0126,42.0929,29100.0
2011-10-25 11:30:00,89.13,89.13,89.01,89.04,26300.0,42.0929,42.0929,42.0362,42.0504,26300.0
2011-10-25 11:35:00,89.04,89.1,89.03,89.06,30900.0,42.0504,42.0787,42.0457,42.0598,30900.0
2011-10-25 11:40:00,89.09,89.1,89.04,89.09,23200.0,42.074,42.0787,42.0504,42.074,23200.0
2011-10-25 11:45:00,89.08,89.08,89.03,89.08,12700.0,42.0693,42.0693,42.0457,42.0693,12700.0
2011-10-25 11:50:00,89.04,89.1,89.04,89.09,13600.0,42.0504,42.0787,42.0504,42.074,13600.0
2011-10-25 11:55:00,89.1,89.12,89.05,89.09,26500.0,42.0787,42.0882,42.0551,42.074,26500.0
2011-10-25 12:00:00,89.08,89.1,89.06,89.09,11400.0,42.0693,42.0787,42.0598,42.074,11400.0
2011-10-25 12:05:00,89.09,89.12,89.08,89.12,26500.0,42.074,42.0882,42.0693,42.0882,26500.0
2011-10-25 12:10:00,89.12,89.19,89.11,89.18,20800.0,42.0882,42.1212,42.0834,42.1165,20800.0
2011-10-25 12:15:00,89.17,89.23,89.16,89.22,19600.0,42.1118,42.1401,42.107,42.1354,19600.0
2011-10-25 12:20:00,89.21,89.25,89.21,89.23,17100.0,42.1307,42.1496,42.1307,42.1401,17100.0
2011-10-25 12:25:00,89.23,89.32,89.22,89.31,47900.0,42.1401,42.1826,42.1354,42.1779,47900.0
2011-10-25 12:30:00,89.31,89.35,89.29,89.3,66100.0,42.1779,42.1968,42.1684,42.1732,66100.0
2011-10-25 12:35:00,89.3,89.32,89.29,89.32,30700.0,42.1732,42.1826,42.1684,42.1826,30700.0
2011-10-25 12:40:00,89.32,89.32,89.29,89.31,83400.0,42.1826,42.1826,42.1684,42.1779,83400.0
2011-10-25 12:45:00,89.3,89.31,89.25,89.27,67800.0,42.1732,42.1779,42.1496,42.159,67800.0
2011-10-25 12:50:00,89.26,89.29,89.25,89.28,34600.0,42.1543,42.1684,42.1496,42.1637,34600.0
2011-10-25 12:55:00,89.27,89.31,89.26,89.28,24200.0,42.159,42.1779,42.1543,42.1637,24200.0
2011-10-25 13:00:00,89.28,89.32,89.26,89.3,12500.0,42.1637,42.1826,42.1543,42.1732,12500.0
2011-10-25 13:05:00,89.29,89.34,89.28,89.34,53200.0,42.1684,42.1921,42.1637,42.1921,53200.0
2011-10-25 13:10:00,89.34,89.34,89.31,89.31,15500.0,42.1921,42.1921,42.1779,42.1779,15500.0
2011-10-25 13:15:00,89.29,89.42,89.28,89.36,71100.0,42.1684,42.2298,42.1637,42.2015,71100.0
2011-10-25 13:20:00,89.36,89.42,89.33,89.41,143200.0,42.2015,42.2298,42.1873,42.2251,143200.0
2011-10-25 13:25:00,89.43,89.47,89.38,89.38,8100.0,42.2346,42.2535,42.2109,42.2109,8100.0
2011-10-25 13:30:00,89.39,89.41,89.31,89.32,13100.0,42.2157,42.2251,42.1779,42.1826,13100.0
2011-10-25 13:35:00,89.32,89.4,89.32,89.37,8100.0,42.1826,42.2204,42.1826,42.2062,8100.0
2011-10-25 13:40:00,89.37,89.37,89.31,89.32,10800.0,42.2062,42.2062,42.1779,42.1826,10800.0
2011-10-25 13:45:00,89.31,89.32,89.27,89.28,29000.0,42.1779,42.1826,42.159,42.1637,29000.0
2011-10-25 13:50:00,89.27,89.34,89.24,89.24,37100.0,42.159,42.1921,42.1448,42.1448,37100.0
2011-10-25 13:55:00,89.24,89.26,89.2,89.23,18200.0,42.1448,42.1543,42.1259,42.1401,18200.0
2011-10-25 14:00:00,89.24,89.27,89.17,89.17,41100.0,42.1448,42.159,42.1118,42.1118,41100.0
2011-10-25 14:05:00,89.17,89.24,89.12,89.23,29600.0,42.1118,42.1448,42.0882,42.1401,29600.0
2011-10-25 14:10:00,89.21,89.24,89.19,89.21,3600.0,42.1307,42.1448,42.1212,42.1307,3600.0
2011-10-25 14:15:00,89.17,89.2,89.16,89.17,19000.0,42.1118,42.1259,42.107,42.1118,19000.0
2011-10-25 14:20:00,89.18,89.24,89.16,89.2,18400.0,42.1165,42.1448,42.107,42.1259,18400.0
2011-10-25 14:25:00,89.2,89.22,89.15,89.16,5300.0,42.1259,42.1354,42.1023,42.107,5300.0
2011-10-25 14:30:00,89.16,89.16,89.1,89.1,3200.0,42.107,42.107,42.0787,42.0787,3200.0
2011-10-25 14:35:00,89.1,89.12,89.05,89.05,7700.0,42.0787,42.0882,42.0551,42.0551,7700.0
2011-10-25 14:40:00,89.08,89.12,89.0,89.12,30800.0,42.0693,42.0882,42.0315,42.0882,30800.0
2011-10-25 14:45:00,89.17,89.17,89.08,89.11,10600.0,42.1118,42.1118,42.0693,42.0834,10600.0
2011-10-25 14:50:00,89.12,89.13,89.04,89.08,11100.0,42.0882,42.0929,42.0504,42.0693,11100.0
2011-10-25 14:55:00,89.08,89.08,89.01,89.03,11900.0,42.0693,42.0693,42.0362,42.0457,11900.0
2011-10-25 15:00:00,89.05,89.14,89.04,89.12,23900.0,42.0551,42.0976,42.0504,42.0882,23900.0
2011-10-25 15:05:00,89.1,89.14,89.09,89.09,22800.0,42.0787,42.0976,42.074,42.074,22800.0
2011-10-25 15:10:00,89.04,89.09,89.0,89.01,41700.0,42.0504,42.074,42.0315,42.0362,41700.0
2011-10-25 15:15:00,89.03,89.08,89.02,89.05,25000.0,42.0457,42.0693,42.0409,42.0551,25000.0
2011-10-25 15:20:00,89.03,89.06,89.01,89.02,30300.0,42.0457,42.0598,42.0362,42.0409,30300.0
2011-10-25 15:25:00,89.03,89.06,89.02,89.05,55000.0,42.0457,42.0598,42.0409,42.0551,55000.0
2011-10-25 15:30:00,89.05,89.07,89.02,89.04,40400.0,42.0551,42.0645,42.0409,42.0504,40400.0
2011-10-25 15:35:00,89.05,89.06,89.0,89.0,28600.0,42.0551,42.0598,42.0315,42.0315,28600.0
2011-10-25 15:40:00,89.0,89.02,88.93,88.93,39800.0,42.0315,42.0409,41.9984,41.9984,39800.0
2011-10-25 15:45:00,88.93,88.94,88.81,88.83,122400.0,41.9984,42.0032,41.9418,41.9512,122400.0
2011-10-25 15:50:00,88.81,88.83,88.66,88.69,141400.0,41.9418,41.9512,41.8709,41.8851,141400.0
2011-10-25 15:55:00,88.69,88.84,88.67,88.76,151000.0,41.8851,41.9559,41.8756,41.9181,151000.0
2011-10-26 09:30:00,89.5,89.5,89.14,89.32,135900.0,42.2676,42.2676,42.0976,42.1826,135900.0
2011-10-26 09:35:00,89.29,89.31,89.01,89.01,41500.0,42.1684,42.1779,42.0362,42.0362,41500.0
2011-10-26 09:40:00,89.02,89.15,89.01,89.08,26000.0,42.0409,42.1023,42.0362,42.0693,26000.0
2011-10-26 09:45:00,89.08,89.12,89.03,89.03,15100.0,42.0693,42.0882,42.0457,42.0457,15100.0
2011-10-26 09:50:00,89.02,89.11,89.02,89.1,8700.0,42.0409,42.0834,42.0409,42.0787,8700.0
2011-10-26 09:55:00,89.11,89.21,89.08,89.21,121800.0,42.0834,42.1307,42.0693,42.1307,121800.0
2011-10-26 10:00:00,89.19,89.29,89.17,89.21,38600.0,42.1212,42.1684,42.1118,42.1307,38600.0
2011-10-26 10:05:00,89.24,89.28,89.07,89.07,53100.0,42.1448,42.1637,42.0645,42.0645,53100.0
2011-10-26 10:10:00,89.06,89.09,89.02,89.07,11300.0,42.0598,42.074,42.0409,42.0645,11300.0
2011-10-26 10:15:00,89.06,89.15,89.01,89.1,50400.0,42.0598,42.1023,42.0362,42.0787,50400.0
2011-10-26 10:20:00,89.14,89.14,89.07,89.07,11400.0,42.0976,42.0976,42.0645,42.0645,11400.0
2011-10-26 10:25:00,89.1,89.12,89.08,89.12,32000.0,42.0787,42.0882,42.0693,42.0882,32000.0
2011-10-26 10:30:00,89.12,89.12,89.04,89.08,11600.0,42.0882,42.0882,42.0504,42.0693,11600.0
2011-10-26 10:35:00,89.1,89.17,89.06,89.13,69400.0,42.0787,42.1118,42.0598,42.0929,69400.0
2011-10-26 10:40:00,89.12,89.13,88.95,88.95,26000.0,42.0882,42.0929,42.0079,42.0079,26000.0
2011-10-26 10:45:00,88.95,88.97,88.76,88.76,24200.0,42.0079,42.0173,41.9181,41.9181,24200.0
2011-10-26 10:50:00,88.77,88.8,88.69,88.7,80700.0,41.9229,41.937,41.8851,41.8898,80700.0
2011-10-26 10:55:00,88.7,88.71,88.45,88.62,92200.0,41.8898,41.8945,41.7717,41.852,92200.0
2011-10-26 11:00:00,88.64,88.73,88.63,88.69,30000.0,41.8615,41.904,41.8567,41.8851,30000.0
2011-10-26 11:05:00,88.7,88.9,88.68,88.81,63700.0,41.8898,41.9843,41.8804,41.9418,63700.0
2011-10-26 11:10:00,88.88,88.88,88.78,88.8,25100.0,41.9748,41.9748,41.9276,41.937,25100.0
2011-10-26 11:15:00,88.8,88.83,88.79,88.82,2000.0,41.937,41.9512,41.9323,41.9465,2000.0
2011-10-26 11:20:00,88.82,88.82,88.78,88.8,15400.0,41.9465,41.9465,41.9276,41.937,15400.0
2011-10-26 11:25:00,88.79,88.8,88.66,88.7,91700.0,41.9323,41.937,41.8709,41.8898,91700.0
2011-10-26 11:30:00,88.7,88.74,88.69,88.73,41000.0,41.8898,41.9087,41.8851,41.904,41000.0
2011-10-26 11:35:00,88.74,88.8,88.74,88.79,23500.0,41.9087,41.937,41.9087,41.9323,23500.0
2011-10-26 11:40:00,88.79,88.9,88.78,88.86,10600.0,41.9323,41.9843,41.9276,41.9654,10600.0
2011-10-26 11:45:00,88.85,88.87,88.83,88.83,17900.0,41.9606,41.9701,41.9512,41.9512,17900.0
2011-10-26 11:50:00,88.84,88.92,88.84,88.9,26400.0,41.9559,41.9937,41.9559,41.9843,26400.0
2011-10-26 11:55:00,88.91,88.93,88.89,88.9,45700.0,41.989,41.9984,41.9795,41.9843,45700.0
2011-10-26 12:00:00,88.9,88.9,88.88,88.9,11900.0,41.9843,41.9843,41.9748,41.9843,11900.0
2011-10-26 12:05:00,88.9,88.92,88.88,88.89,27500.0,41.9843,41.9937,41.9748,41.9795,27500.0
2011-10-26 12:10:00,88.89,88.92,88.89,88.92,17500.0,41.9795,41.9937,41.9795,41.9937,17500.0
2011-10-26 12:15:00,88.92,88.96,88.92,88.94,11800.0,41.9937,42.0126,41.9937,42.0032,11800.0
2011-10-26 12:20:00,88.93,88.99,88.89,88.9,29400.0,41.9984,42.0268,41.9795,41.9843,29400.0
2011-10-26 12:25:00,88.89,88.89,88.84,88.88,22400.0,41.9795,41.9795,41.9559,41.9748,22400.0
2011-10-26 12:30:00,88.88,88.9,88.87,88.9,10600.0,41.9748,41.9843,41.9701,41.9843,10600.0
2011-10-26 12:35:00,88.9,88.97,88.88,88.95,21000.0,41.9843,42.0173,41.9748,42.0079,21000.0
2011-10-26 12:40:00,88.96,88.96,88.92,88.95,18600.0,42.0126,42.0126,41.9937,42.0079,18600.0
2011-10-26 12:45:00,88.94,88.97,88.94,88.97,13900.0,42.0032,42.0173,42.0032,42.0173,13900.0
2011-10-26 12:50:00,88.97,89.02,88.96,89.0,20400.0,42.0173,42.0409,42.0126,42.0315,20400.0
2011-10-26 12:55:00,89.0,89.0,88.95,88.95,21700.0,42.0315,42.0315,42.0079,42.0079,21700.0
2011-10-26 13:00:00,88.95,88.97,88.9,88.92,25400.0,42.0079,42.0173,41.9843,41.9937,25400.0
2011-10-26 13:05:00,88.91,88.92,88.87,88.87,21400.0,41.989,41.9937,41.9701,41.9701,21400.0
2011-10-26 13:10:00,88.87,88.9,88.85,88.86,25100.0,41.9701,41.9843,41.9606,41.9654,25100.0
2011-10-26 13:15:00,88.86,88.88,88.85,88.88,15400.0,41.9654,41.9748,41.9606,41.9748,15400.0
2011-10-26 13:20:00,88.88,88.96,88.88,88.95,10900.0,41.9748,42.0126,41.9748,42.0079,10900.0
2011-10-26 13:25:00,88.96,88.96,88.91,88.96,4500.0,42.0126,42.0126,41.989,42.0126,4500.0
2011-10-26 13:30:00,88.96,89.03,88.96,89.03,18800.0,42.0126,42.0457,42.0126,42.0457,18800.0
2011-10-26 13:35:00,89.02,89.07,89.01,89.06,26200.0,42.0409,42.0645,42.0362,42.0598,26200.0
2011-10-26 13:40:00,89.08,89.08,89.01,89.02,9600.0,42.0693,42.0693,42.0362,42.0409,9600.0
2011-10-26 13:45:00,89.04,89.06,89.02,89.06,2200.0,42.0504,42.0598,42.0409,42.0598,2200.0
2011-10-26 13:50:00,89.06,89.06,89.03,89.06,7200.0,42.0598,42.0598,42.0457,42.0598,7200.0
2011-10-26 13:55:00,89.06,89.13,89.0,89.09,15200.0,42.0598,42.0929,42.0315,42.074,15200.0
2011-10-26 14:00:00,89.12,89.2,89.09,89.14,140900.0,42.0882,42.1259,42.074,42.0976,140900.0
2011-10-26 14:05:00,89.14,89.18,89.05,89.16,42400.0,42.0976,42.1165,42.0551,42.107,42400.0
2011-10-26 14:10:00,89.16,89.25,89.11,89.11,32200.0,42.107,42.1496,42.0834,42.0834,32200.0
2011-10-26 14:15:00,89.15,89.15,89.06,89.1,106800.0,42.1023,42.1023,42.0598,42.0787,106800.0
2011-10-26 14:20:00,89.06,89.07,88.97,89.03,13000.0,42.0598,42.0645,42.0173,42.0457,13000.0
2011-10-26 14:25:00,89.02,89.07,88.98,89.07,6300.0,42.0409,42.0645,42.022,42.0645,6300.0
2011-10-26 14:30:00,89.06,89.17,89.06,89.14,16700.0,42.0598,42.1118,42.0598,42.0976,16700.0
2011-10-26 14:35:00,89.12,89.21,89.12,89.21,15200.0,42.0882,42.1307,42.0882,42.1307,15200.0
2011-10-26 14:40:00,89.21,89.21,89.14,89.14,5700.0,42.1307,42.1307,42.0976,42.0976,5700.0
2011-10-26 14:45:00,89.14,89.15,88.99,89.03,32600.0,42.0976,42.1023,42.0268,42.0457,32600.0
2011-10-26 14:50:00,89.0,89.02,88.94,89.0,11600.0,42.0315,42.0409,42.0032,42.0315,11600.0
2011-10-26 14:55:00,89.02,89.09,88.98,89.08,11000.0,42.0409,42.074,42.022,42.0693,11000.0
2011-10-26 15:00:00,89.09,89.11,89.06,89.07,5200.0,42.074,42.0834,42.0598,42.0645,5200.0
2011-10-26 15:05:00,89.09,89.09,89.02,89.09,13400.0,42.074,42.074,42.0409,42.074,13400.0
2011-10-26 15:10:00,89.07,89.26,89.06,89.18,37700.0,42.0645,42.1543,42.0598,42.1165,37700.0
2011-10-26 15:15:00,89.17,89.26,89.13,89.16,18800.0,42.1118,42.1543,42.0929,42.107,18800.0
2011-10-26 15:20:00,89.14,89.2,89.14,89.16,91400.0,42.0976,42.1259,42.0976,42.107,91400.0
2011-10-26 15:25:00,89.15,89.2,89.13,89.18,10200.0,42.1023,42.1259,42.0929,42.1165,10200.0
2011-10-26 15:30:00,89.2,89.31,89.17,89.31,12300.0,42.1259,42.1779,42.1118,42.1779,12300.0
2011-10-26 15:35:00,89.29,89.29,89.2,89.23,10200.0,42.1684,42.1684,42.1259,42.1401,10200.0
2011-10-26 15:40:00,89.23,89.26,89.18,89.26,29400.0,42.1401,42.1543,42.1165,42.1543,29400.0
2011-10-26 15:45:00,89.25,89.26,89.11,89.15,16000.0,42.1496,42.1543,42.0834,42.1023,16000.0
2011-10-26 15:50:00,89.12,89.12,89.02,89.07,37000.0,42.0882,42.0882,42.0409,42.0645,37000.0
2011-10-26 15:55:00,89.07,89.1,89.03,89.08,26100.0,42.0645,42.0787,42.0457,42.0693,26100.0
2011-10-27 09:30:00,90.76,91.42,90.53,91.42,453800.0,42.8627,43.1744,42.7541,43.1744,453800.0
2011-10-27 09:35:00,91.36,91.42,90.56,90.74,194300.0,43.146,43.1744,42.7682,42.8532,194300.0
2011-10-27 09:40:00,90.74,90.87,90.7,90.86,67100.0,42.8532,42.9146,42.8343,42.9099,67100.0
2011-10-27 09:45:00,90.85,90.85,90.54,90.76,103800.0,42.9052,42.9052,42.7588,42.8627,103800.0
2011-10-27 09:50:00,90.76,90.84,90.71,90.84,71600.0,42.8627,42.9005,42.8391,42.9005,71600.0
2011-10-27 09:55:00,90.84,90.84,90.66,90.7,45900.0,42.9005,42.9005,42.8154,42.8343,45900.0
2011-10-27 10:00:00,90.69,90.75,90.59,90.7,54400.0,42.8296,42.8579,42.7824,42.8343,54400.0
2011-10-27 10:05:00,90.7,90.7,90.5,90.58,128900.0,42.8343,42.8343,42.7399,42.7777,128900.0
2011-10-27 10:10:00,90.54,90.6,90.35,90.37,81600.0,42.7588,42.7871,42.669,42.6785,81600.0
2011-10-27 10:15:00,90.39,90.5,90.36,90.42,36100.0,42.6879,42.7399,42.6738,42.7021,36100.0
2011-10-27 10:20:00,90.39,90.41,90.35,90.39,45900.0,42.6879,42.6974,42.669,42.6879,45900.0
2011-10-27 10:25:00,90.39,90.45,90.39,90.41,83900.0,42.6879,42.7163,42.6879,42.6974,83900.0
2011-10-27 10:30:00,90.42,90.43,90.32,90.41,66500.0,42.7021,42.7068,42.6549,42.6974,66500.0
2011-10-27 10:35:00,90.41,90.41,90.32,90.35,41600.0,42.6974,42.6974,42.6549,42.669,41600.0
2011-10-27 10:40:00,90.35,90.42,90.3,90.39,54500.0,42.669,42.7021,42.6454,42.6879,54500.0
2011-10-27 10:45:00,90.39,90.45,90.38,90.44,36500.0,42.6879,42.7163,42.6832,42.7115,36500.0
2011-10-27 10:50:00,90.44,90.44,90.26,90.31,22100.0,42.7115,42.7115,42.6265,42.6502,22100.0
2011-10-27 10:55:00,90.31,90.35,90.28,90.33,35100.0,42.6502,42.669,42.636,42.6596,35100.0
2011-10-27 11:00:00,90.33,90.34,90.28,90.28,44100.0,42.6596,42.6643,42.636,42.636,44100.0
2011-10-27 11:05:00,90.27,90.29,90.17,90.2,59600.0,42.6313,42.6407,42.584,42.5982,59600.0
2011-10-27 11:10:00,90.2,90.23,90.13,90.18,27900.0,42.5982,42.6124,42.5651,42.5888,27900.0
2011-10-27 11:15:00,90.17,90.19,90.14,90.14,30500.0,42.584,42.5935,42.5699,42.5699,30500.0
2011-10-27 11:20:00,90.14,90.16,90.12,90.13,20200.0,42.5699,42.5793,42.5604,42.5651,20200.0
2011-10-27 11:25:00,90.13,90.17,90.11,90.14,57800.0,42.5651,42.584,42.5557,42.5699,57800.0
2011-10-27 11:30:00,90.12,90.12,90.02,90.06,37200.0,42.5604,42.5604,42.5132,42.5321,37200.0
2011-10-27 11:35:00,90.05,90.12,90.05,90.09,29900.0,42.5274,42.5604,42.5274,42.5463,29900.0
2011-10-27 11:40:00,90.08,90.08,90.0,90.01,35400.0,42.5415,42.5415,42.5038,42.5085,35400.0
2011-10-27 11:45:00,90.03,90.14,90.01,90.14,22500.0,42.5179,42.5699,42.5085,42.5699,22500.0
2011-10-27 11:50:00,90.12,90.12,90.1,90.12,32700.0,42.5604,42.5604,42.551,42.5604,32700.0
2011-10-27 11:55:00,90.11,90.23,90.11,90.21,30100.0,42.5557,42.6124,42.5557,42.6029,30100.0
2011-10-27 12:00:00,90.22,90.37,90.21,90.3,65100.0,42.6076,42.6785,42.6029,42.6454,65100.0
2011-10-27 12:05:00,90.31,90.47,90.3,90.42,57300.0,42.6502,42.7257,42.6454,42.7021,57300.0
2011-10-27 12:10:00,90.42,90.44,90.27,90.27,42300.0,42.7021,42.7115,42.6313,42.6313,42300.0
2011-10-27 12:15:00,90.26,90.33,90.26,90.28,51100.0,42.6265,42.6596,42.6265,42.636,51100.0
2011-10-27 12:20:00,90.28,90.36,90.2,90.23,47100.0,42.636,42.6738,42.5982,42.6124,47100.0
2011-10-27 12:25:00,90.23,90.33,90.23,90.32,61500.0,42.6124,42.6596,42.6124,42.6549,61500.0
2011-10-27 12:30:00,90.32,90.36,90.31,90.32,52800.0,42.6549,42.6738,42.6502,42.6549,52800.0
2011-10-27 12:35:00,90.35,90.38,90.32,90.35,35700.0,42.669,42.6832,42.6549,42.669,35700.0
2011-10-27 12:40:00,90.35,90.43,90.35,90.43,41300.0,42.669,42.7068,42.669,42.7068,41300.0
2011-10-27 12:45:00,90.43,90.43,90.38,90.41,68200.0,42.7068,42.7068,42.6832,42.6974,68200.0
2011-10-27 12:50:00,90.4,90.4,90.35,90.36,45600.0,42.6927,42.6927,42.669,42.6738,45600.0
2011-10-27 12:55:00,90.36,90.39,90.35,90.38,17100.0,42.6738,42.6879,42.669,42.6832,17100.0
2011-10-27 13:00:00,90.38,90.46,90.36,90.42,37900.0,42.6832,42.721,42.6738,42.7021,37900.0
2011-10-27 13:05:00,90.4,90.42,90.4,90.42,22400.0,42.6927,42.7021,42.6927,42.7021,22400.0
2011-10-27 13:10:00,90.42,90.54,90.41,90.53,71200.0,42.7021,42.7588,42.6974,42.7541,71200.0
2011-10-27 13:15:00,90.51,90.54,90.47,90.5,61300.0,42.7446,42.7588,42.7257,42.7399,61300.0
2011-10-27 13:20:00,90.48,90.49,90.35,90.38,42000.0,42.7304,42.7352,42.669,42.6832,42000.0
2011-10-27 13:25:00,90.39,90.39,90.35,90.37,61900.0,42.6879,42.6879,42.669,42.6785,61900.0
2011-10-27 13:30:00,90.37,90.39,90.33,90.33,20500.0,42.6785,42.6879,42.6596,42.6596,20500.0
2011-10-27 13:35:00,90.35,90.36,90.25,90.27,27200.0,42.669,42.6738,42.6218,42.6313,27200.0
2011-10-27 13:40:00,90.28,90.35,90.27,90.35,7100.0,42.636,42.669,42.6313,42.669,7100.0
2011-10-27 13:45:00,90.33,90.33,90.25,90.27,25000.0,42.6596,42.6596,42.6218,42.6313,25000.0
2011-10-27 13:50:00,90.26,90.29,90.26,90.28,50000.0,42.6265,42.6407,42.6265,42.636,50000.0
2011-10-27 13:55:00,90.28,90.38,90.28,90.32,40100.0,42.636,42.6832,42.636,42.6549,40100.0
2011-10-27 14:00:00,90.32,90.34,90.25,90.31,65900.0,42.6549,42.6643,42.6218,42.6502,65900.0
2011-10-27 14:05:00,90.3,90.4,90.3,90.3,41300.0,42.6454,42.6927,42.6454,42.6454,41300.0
2011-10-27 14:10:00,90.3,90.35,90.28,90.33,16600.0,42.6454,42.669,42.636,42.6596,16600.0
2011-10-27 14:15:00,90.33,90.33,90.26,90.26,7200.0,42.6596,42.6596,42.6265,42.6265,7200.0
2011-10-27 14:20:00,90.27,90.29,90.25,90.29,12600.0,42.6313,42.6407,42.6218,42.6407,12600.0
2011-10-27 14:25:00,90.28,90.33,90.27,90.32,41800.0,42.636,42.6596,42.6313,42.6549,41800.0
2011-10-27 14:30:00,90.32,90.32,90.3,90.31,15400.0,42.6549,42.6549,42.6454,42.6502,15400.0
2011-10-27 14:35:00,90.3,90.37,90.28,90.37,28100.0,42.6454,42.6785,42.636,42.6785,28100.0
2011-10-27 14:40:00,90.35,90.36,90.32,90.34,21100.0,42.669,42.6738,42.6549,42.6643,21100.0
2011-10-27 14:45:00,90.34,90.35,90.32,90.33,32200.0,42.6643,42.669,42.6549,42.6596,32200.0
2011-10-27 14:50:00,90.32,90.32,90.26,90.29,40300.0,42.6549,42.6549,42.6265,42.6407,40300.0
2011-10-27 14:55:00,90.28,90.34,90.28,90.34,19300.0,42.636,42.6643,42.636,42.6643,19300.0
2011-10-27 15:00:00,90.33,90.41,90.32,90.38,30600.0,42.6596,42.6974,42.6549,42.6832,30600.0
2011-10-27 15:05:00,90.35,90.45,90.34,90.44,22200.0,42.669,42.7163,42.6643,42.7115,22200.0
2011-10-27 15:10:00,90.43,90.53,90.43,90.48,24200.0,42.7068,42.7541,42.7068,42.7304,24200.0
2011-10-27 15:15:00,90.49,90.57,90.47,90.57,24300.0,42.7352,42.7729,42.7257,42.7729,24300.0
2011-10-27 15:20:00,90.56,90.6,90.56,90.6,28100.0,42.7682,42.7871,42.7682,42.7871,28100.0
2011-10-27 15:25:00,90.59,90.61,90.56,90.59,37600.0,42.7824,42.7918,42.7682,42.7824,37600.0
2011-10-27 15:30:00,90.58,90.58,90.48,90.48,55800.0,42.7777,42.7777,42.7304,42.7304,55800.0
2011-10-27 15:35:00,90.49,90.55,90.41,90.45,104000.0,42.7352,42.7635,42.6974,42.7163,104000.0
2011-10-27 15:40:00,90.45,90.48,90.36,90.37,90100.0,42.7163,42.7304,42.6738,42.6785,90100.0
2011-10-27 15:45:00,90.38,90.39,90.17,90.23,79700.0,42.6832,42.6879,42.584,42.6124,79700.0
2011-10-27 15:50:00,90.23,90.26,90.13,90.15,63800.0,42.6124,42.6265,42.5651,42.5746,63800.0
2011-10-27 15:55:00,90.14,90.44,90.13,90.39,251500.0,42.5699,42.7115,42.5651,42.6879,251500.0
2011-10-28 09:30:00,90.15,90.2,90.04,90.14,85900.0,42.5746,42.5982,42.5226,42.5699,85900.0
2011-10-28 09:35:00,90.11,90.18,90.08,90.12,19400.0,42.5557,42.5888,42.5415,42.5604,19400.0
2011-10-28 09:40:00,90.11,90.16,90.1,90.13,13100.0,42.5557,42.5793,42.551,42.5651,13100.0
2011-10-28 09:45:00,90.15,90.16,90.07,90.1,109100.0,42.5746,42.5793,42.5368,42.551,109100.0
2011-10-28 09:50:00,90.1,90.1,89.99,90.0,45500.0,42.551,42.551,42.499,42.5038,45500.0
2011-10-28 09:55:00,90.0,90.06,89.96,89.99,50700.0,42.5038,42.5321,42.4849,42.499,50700.0
2011-10-28 10:00:00,89.99,90.0,89.94,89.97,28000.0,42.499,42.5038,42.4754,42.4896,28000.0
2011-10-28 10:05:00,89.97,89.98,89.9,89.96,9900.0,42.4896,42.4943,42.4565,42.4849,9900.0
2011-10-28 10:10:00,89.94,89.97,89.88,89.9,13800.0,42.4754,42.4896,42.4471,42.4565,13800.0
2011-10-28 10:15:00,89.9,89.94,89.87,89.93,147100.0,42.4565,42.4754,42.4424,42.4707,147100.0
2011-10-28 10:20:00,89.92,89.98,89.92,89.96,24600.0,42.466,42.4943,42.466,42.4849,24600.0
2011-10-28 10:25:00,89.96,89.98,89.86,89.86,60100.0,42.4849,42.4943,42.4376,42.4376,60100.0
2011-10-28 10:30:00,89.87,89.89,89.84,89.87,13100.0,42.4424,42.4518,42.4282,42.4424,13100.0
2011-10-28 10:35:00,89.87,89.92,89.86,89.91,124300.0,42.4424,42.466,42.4376,42.4612,124300.0
2011-10-28 10:40:00,89.89,89.94,89.88,89.93,28200.0,42.4518,42.4754,42.4471,42.4707,28200.0
2011-10-28 10:45:00,89.94,89.96,89.92,89.94,15600.0,42.4754,42.4849,42.466,42.4754,15600.0
2011-10-28 10:50:00,89.98,89.99,89.95,89.98,28800.0,42.4943,42.499,42.4801,42.4943,28800.0
2011-10-28 10:55:00,89.98,90.0,89.97,89.98,45000.0,42.4943,42.5038,42.4896,42.4943,45000.0
2011-10-28 11:00:00,89.99,90.01,89.96,89.99,18400.0,42.499,42.5085,42.4849,42.499,18400.0
2011-10-28 11:05:00,89.97,90.05,89.95,90.02,53800.0,42.4896,42.5274,42.4801,42.5132,53800.0
2011-10-28 11:10:00,90.04,90.1,90.04,90.06,13900.0,42.5226,42.551,42.5226,42.5321,13900.0
2011-10-28 11:15:00,90.06,90.07,90.04,90.04,26600.0,42.5321,42.5368,42.5226,42.5226,26600.0
2011-10-28 11:20:00,90.05,90.08,90.04,90.06,7300.0,42.5274,42.5415,42.5226,42.5321,7300.0
2011-10-28 11:25:00,90.07,90.07,90.01,90.04,6900.0,42.5368,42.5368,42.5085,42.5226,6900.0
2011-10-28 11:30:00,90.05,90.06,90.04,90.05,3700.0,42.5274,42.5321,42.5226,42.5274,3700.0
2011-10-28 11:35:00,90.02,90.05,90.02,90.04,6500.0,42.5132,42.5274,42.5132,42.5226,6500.0
2011-10-28 11:40:00,90.04,90.05,90.03,90.04,15900.0,42.5226,42.5274,42.5179,42.5226,15900.0
2011-10-28 11:45:00,90.05,90.06,90.02,90.02,116600.0,42.5274,42.5321,42.5132,42.5132,116600.0
2011-10-28 11:50:00,90.02,90.07,90.02,90.05,29000.0,42.5132,42.5368,42.5132,42.5274,29000.0
2011-10-28 11:55:00,90.05,90.06,90.04,90.04,67700.0,42.5274,42.5321,42.5226,42.5226,67700.0
2011-10-28 12:00:00,90.03,90.08,90.03,90.08,45200.0,42.5179,42.5415,42.5179,42.5415,45200.0
2011-10-28 12:05:00,90.07,90.08,90.05,90.07,18400.0,42.5368,42.5415,42.5274,42.5368,18400.0
2011-10-28 12:10:00,90.06,90.09,90.05,90.07,28800.0,42.5321,42.5463,42.5274,42.5368,28800.0
2011-10-28 12:15:00,90.07,90.09,90.07,90.09,32400.0,42.5368,42.5463,42.5368,42.5463,32400.0
2011-10-28 12:20:00,90.08,90.09,90.05,90.09,23700.0,42.5415,42.5463,42.5274,42.5463,23700.0
2011-10-28 12:25:00,90.07,90.09,90.05,90.07,19300.0,42.5368,42.5463,42.5274,42.5368,19300.0
2011-10-28 12:30:00,90.07,90.07,90.04,90.06,47000.0,42.5368,42.5368,42.5226,42.5321,47000.0
2011-10-28 12:35:00,90.06,90.07,90.05,90.07,26000.0,42.5321,42.5368,42.5274,42.5368,26000.0
2011-10-28 12:40:00,90.06,90.07,90.04,90.05,30600.0,42.5321,42.5368,42.5226,42.5274,30600.0
2011-10-28 12:45:00,90.05,90.15,90.05,90.1,49200.0,42.5274,42.5746,42.5274,42.551,49200.0
2011-10-28 12:50:00,90.1,90.12,90.08,90.09,39200.0,42.551,42.5604,42.5415,42.5463,39200.0
2011-10-28 12:55:00,90.09,90.12,90.08,90.12,1200.0,42.5463,42.5604,42.5415,42.5604,1200.0
2011-10-28 13:00:00,90.12,90.12,90.11,90.12,2400.0,42.5604,42.5604,42.5557,42.5604,2400.0
2011-10-28 13:05:00,90.1,90.16,90.1,90.16,32900.0,42.551,42.5793,42.551,42.5793,32900.0
2011-10-28 13:10:00,90.15,90.16,90.14,90.15,5500.0,42.5746,42.5793,42.5699,42.5746,5500.0
2011-10-28 13:15:00,90.15,90.16,90.14,90.16,24300.0,42.5746,42.5793,42.5699,42.5793,24300.0
2011-10-28 13:20:00,90.16,90.17,90.15,90.17,10000.0,42.5793,42.584,42.5746,42.584,10000.0
2011-10-28 13:25:00,90.17,90.2,90.17,90.19,8500.0,42.584,42.5982,42.584,42.5935,8500.0
2011-10-28 13:30:00,90.2,90.2,90.16,90.16,25300.0,42.5982,42.5982,42.5793,42.5793,25300.0
2011-10-28 13:35:00,90.16,90.2,90.16,90.19,1400.0,42.5793,42.5982,42.5793,42.5935,1400.0
2011-10-28 13:40:00,90.19,90.19,90.13,90.15,26000.0,42.5935,42.5935,42.5651,42.5746,26000.0
2011-10-28 13:45:00,90.15,90.15,90.13,90.13,10200.0,42.5746,42.5746,42.5651,42.5651,10200.0
2011-10-28 13:50:00,90.15,90.18,90.15,90.16,3800.0,42.5746,42.5888,42.5746,42.5793,3800.0
2011-10-28 13:55:00,90.18,90.2,90.15,90.2,11700.0,42.5888,42.5982,42.5746,42.5982,11700.0
2011-10-28 14:00:00,90.18,90.19,90.17,90.17,3300.0,42.5888,42.5935,42.584,42.584,3300.0
2011-10-28 14:05:00,90.18,90.18,90.06,90.1,20200.0,42.5888,42.5888,42.5321,42.551,20200.0
2011-10-28 14:10:00,90.1,90.12,90.08,90.1,6000.0,42.551,42.5604,42.5415,42.551,6000.0
2011-10-28 14:15:00,90.13,90.13,90.08,90.11,53100.0,42.5651,42.5651,42.5415,42.5557,53100.0
2011-10-28 14:20:00,90.1,90.12,90.08,90.09,21300.0,42.551,42.5604,42.5415,42.5463,21300.0
2011-10-28 14:25:00,90.08,90.09,90.07,90.08,1400.0,42.5415,42.5463,42.5368,42.5415,1400.0
2011-10-28 14:30:00,90.09,90.1,90.08,90.1,7400.0,42.5463,42.551,42.5415,42.551,7400.0
2011-10-28 14:35:00,90.1,90.1,90.09,90.1,1300.0,42.551,42.551,42.5463,42.551,1300.0
2011-10-28 14:40:00,90.1,90.1,90.08,90.1,7300.0,42.551,42.551,42.5415,42.551,7300.0
2011-10-28 14:45:00,90.1,90.11,90.08,90.1,55700.0,42.551,42.5557,42.5415,42.551,55700.0
2011-10-28 14:50:00,90.11,90.15,90.1,90.13,4400.0,42.5557,42.5746,42.551,42.5651,4400.0
2011-10-28 14:55:00,90.13,90.13,90.1,90.1,15300.0,42.5651,42.5651,42.551,42.551,15300.0
2011-10-28 15:00:00,90.11,90.14,90.11,90.14,8700.0,42.5557,42.5699,42.5557,42.5699,8700.0
2011-10-28 15:05:00,90.16,90.16,90.12,90.14,14900.0,42.5793,42.5793,42.5604,42.5699,14900.0
2011-10-28 15:10:00,90.15,90.15,90.13,90.14,16700.0,42.5746,42.5746,42.5651,42.5699,16700.0
2011-10-28 15:15:00,90.14,90.14,90.1,90.11,41600.0,42.5699,42.5699,42.551,42.5557,41600.0
2011-10-28 15:20:00,90.11,90.13,90.1,90.13,6500.0,42.5557,42.5651,42.551,42.5651,6500.0
2011-10-28 15:25:00,90.13,90.13,90.1,90.13,4300.0,42.5651,42.5651,42.551,42.5651,4300.0
2011-10-28 15:30:00,90.12,90.13,90.08,90.1,21800.0,42.5604,42.5651,42.5415,42.551,21800.0
2011-10-28 15:35:00,90.09,90.11,90.09,90.1,35600.0,42.5463,42.5557,42.5463,42.551,35600.0
2011-10-28 15:40:00,90.09,90.1,89.97,89.98,65800.0,42.5463,42.551,42.4896,42.4943,65800.0
2011-10-28 15:45:00,89.99,90.03,89.97,90.0,90300.0,42.499,42.5179,42.4896,42.5038,90300.0
2011-10-28 15:50:00,90.02,90.13,90.0,90.12,37400.0,42.5132,42.5651,42.5038,42.5604,37400.0
2011-10-28 15:55:00,90.11,90.13,90.08,90.11,103300.0,42.5557,42.5651,42.5415,42.5557,103300.0
2011-10-31 09:30:00,89.66,89.67,89.25,89.55,31900.0,42.3432,42.3479,42.1496,42.2912,31900.0
2011-10-31 09:35:00,89.54,89.55,89.5,89.55,16800.0,42.2865,42.2912,42.2676,42.2912,16800.0
2011-10-31 09:40:00,89.53,89.57,89.49,89.52,25700.0,42.2818,42.3007,42.2629,42.2771,25700.0
2011-10-31 09:45:00,89.5,89.52,89.42,89.5,97500.0,42.2676,42.2771,42.2298,42.2676,97500.0
2011-10-31 09:50:00,89.5,89.55,89.5,89.51,34900.0,42.2676,42.2912,42.2676,42.2723,34900.0
2011-10-31 09:55:00,89.51,89.53,89.45,89.49,23300.0,42.2723,42.2818,42.244,42.2629,23300.0
2011-10-31 10:00:00,89.5,89.5,89.41,89.42,47600.0,42.2676,42.2676,42.2251,42.2298,47600.0
2011-10-31 10:05:00,89.42,89.47,89.41,89.43,88900.0,42.2298,42.2535,42.2251,42.2346,88900.0
2011-10-31 10:10:00,89.42,89.49,89.42,89.45,9600.0,42.2298,42.2629,42.2298,42.244,9600.0
2011-10-31 10:15:00,89.47,89.51,89.44,89.44,20800.0,42.2535,42.2723,42.2393,42.2393,20800.0
2011-10-31 10:20:00,89.44,89.46,89.41,89.44,10400.0,42.2393,42.2487,42.2251,42.2393,10400.0
2011-10-31 10:25:00,89.42,89.44,89.38,89.38,18100.0,42.2298,42.2393,42.2109,42.2109,18100.0
2011-10-31 10:30:00,89.38,89.42,89.38,89.41,11600.0,42.2109,42.2298,42.2109,42.2251,11600.0
2011-10-31 10:35:00,89.41,89.44,89.4,89.42,11200.0,42.2251,42.2393,42.2204,42.2298,11200.0
2011-10-31 10:40:00,89.42,89.44,89.39,89.39,26700.0,42.2298,42.2393,42.2157,42.2157,26700.0
2011-10-31 10:45:00,89.41,89.41,89.35,89.37,22100.0,42.2251,42.2251,42.1968,42.2062,22100.0
2011-10-31 10:50:00,89.36,89.42,89.36,89.36,5700.0,42.2015,42.2298,42.2015,42.2015,5700.0
2011-10-31 10:55:00,89.38,89.38,89.32,89.32,20100.0,42.2109,42.2109,42.1826,42.1826,20100.0
2011-10-31 11:00:00,89.35,89.37,89.27,89.27,54100.0,42.1968,42.2062,42.159,42.159,54100.0
2011-10-31 11:05:00,89.25,89.31,89.23,89.28,15600.0,42.1496,42.1779,42.1401,42.1637,15600.0
2011-10-31 11:10:00,89.28,89.28,89.22,89.25,3900.0,42.1637,42.1637,42.1354,42.1496,3900.0
2011-10-31 11:15:00,89.26,89.26,89.2,89.22,11300.0,42.1543,42.1543,42.1259,42.1354,11300.0
2011-10-31 11:20:00,89.23,89.29,89.21,89.29,4500.0,42.1401,42.1684,42.1307,42.1684,4500.0
2011-10-31 11:25:00,89.29,89.31,89.26,89.27,25200.0,42.1684,42.1779,42.1543,42.159,25200.0
2011-10-31 11:30:00,89.28,89.32,89.28,89.31,28700.0,42.1637,42.1826,42.1637,42.1779,28700.0
2011-10-31 11:35:00,89.31,89.33,89.3,89.3,22300.0,42.1779,42.1873,42.1732,42.1732,22300.0
2011-10-31 11:40:00,89.31,89.36,89.31,89.36,11600.0,42.1779,42.2015,42.1779,42.2015,11600.0
2011-10-31 11:45:00,89.37,89.41,89.36,89.39,30800.0,42.2062,42.2251,42.2015,42.2157,30800.0
2011-10-31 11:50:00,89.39,89.47,89.39,89.42,263200.0,42.2157,42.2535,42.2157,42.2298,263200.0
2011-10-31 11:55:00,89.42,89.43,89.37,89.42,8000.0,42.2298,42.2346,42.2062,42.2298,8000.0
2011-10-31 12:00:00,89.4,89.43,89.4,89.43,5700.0,42.2204,42.2346,42.2204,42.2346,5700.0
2011-10-31 12:05:00,89.42,89.45,89.41,89.44,5600.0,42.2298,42.244,42.2251,42.2393,5600.0
2011-10-31 12:10:00,89.44,89.45,89.44,89.45,17100.0,42.2393,42.244,42.2393,42.244,17100.0
2011-10-31 12:15:00,89.44,89.45,89.38,89.38,4000.0,42.2393,42.244,42.2109,42.2109,4000.0
2011-10-31 12:20:00,89.41,89.43,89.38,89.43,1100.0,42.2251,42.2346,42.2109,42.2346,1100.0
2011-10-31 12:25:00,89.39,89.39,89.3,89.35,3100.0,42.2157,42.2157,42.1732,42.1968,3100.0
2011-10-31 12:30:00,89.36,89.4,89.34,89.4,24400.0,42.2015,42.2204,42.1921,42.2204,24400.0
2011-10-31 12:35:00,89.39,89.41,89.38,89.41,33200.0,42.2157,42.2251,42.2109,42.2251,33200.0
2011-10-31 12:40:00,89.42,89.44,89.39,89.42,2900.0,42.2298,42.2393,42.2157,42.2298,2900.0
2011-10-31 12:45:00,89.43,89.43,89.4,89.42,5100.0,42.2346,42.2346,42.2204,42.2298,5100.0
2011-10-31 12:50:00,89.42,89.44,89.41,89.44,31000.0,42.2298,42.2393,42.2251,42.2393,31000.0
2011-10-31 12:55:00,89.44,89.46,89.43,89.44,6800.0,42.2393,42.2487,42.2346,42.2393,6800.0
2011-10-31 13:00:00,89.44,89.46,89.43,89.43,8300.0,42.2393,42.2487,42.2346,42.2346,8300.0
2011-10-31 13:05:00,89.44,89.45,89.43,89.45,3900.0,42.2393,42.244,42.2346,42.244,3900.0
2011-10-31 13:10:00,89.46,89.46,89.45,89.45,5400.0,42.2487,42.2487,42.244,42.244,5400.0
2011-10-31 13:15:00,89.44,89.45,89.43,89.44,4800.0,42.2393,42.244,42.2346,42.2393,4800.0
2011-10-31 13:20:00,89.44,89.45,89.43,89.43,12600.0,42.2393,42.244,42.2346,42.2346,12600.0
2011-10-31 13:25:00,89.45,89.45,89.42,89.43,46900.0,42.244,42.244,42.2298,42.2346,46900.0
2011-10-31 13:30:00,89.43,89.46,89.42,89.45,121200.0,42.2346,42.2487,42.2298,42.244,121200.0
2011-10-31 13:35:00,89.45,89.52,89.45,89.52,58900.0,42.244,42.2771,42.244,42.2771,58900.0
2011-10-31 13:40:00,89.49,89.55,89.47,89.55,10500.0,42.2629,42.2912,42.2535,42.2912,10500.0
2011-10-31 13:45:00,89.55,89.55,89.52,89.54,12500.0,42.2912,42.2912,42.2771,42.2865,12500.0
2011-10-31 13:50:00,89.56,89.6,89.5,89.56,32300.0,42.296,42.3148,42.2676,42.296,32300.0
2011-10-31 13:55:00,89.56,89.56,89.52,89.54,6900.0,42.296,42.296,42.2771,42.2865,6900.0
2011-10-31 14:00:00,89.56,89.65,89.55,89.64,36000.0,42.296,42.3385,42.2912,42.3337,36000.0
2011-10-31 14:05:00,89.62,89.64,89.6,89.62,14200.0,42.3243,42.3337,42.3148,42.3243,14200.0
2011-10-31 14:10:00,89.62,89.63,89.58,89.59,11300.0,42.3243,42.329,42.3054,42.3101,11300.0
2011-10-31 14:15:00,89.6,89.6,89.58,89.6,5700.0,42.3148,42.3148,42.3054,42.3148,5700.0
2011-10-31 14:20:00,89.6,89.65,89.6,89.62,12300.0,42.3148,42.3385,42.3148,42.3243,12300.0
2011-10-31 14:25:00,89.6,89.63,89.59,89.6,5600.0,42.3148,42.329,42.3101,42.3148,5600.0
2011-10-31 14:30:00,89.63,89.63,89.6,89.62,7600.0,42.329,42.329,42.3148,42.3243,7600.0
2011-10-31 14:35:00,89.64,89.64,89.58,89.61,6100.0,42.3337,42.3337,42.3054,42.3196,6100.0
2011-10-31 14:40:00,89.6,89.6,89.58,89.6,4000.0,42.3148,42.3148,42.3054,42.3148,4000.0
2011-10-31 14:45:00,89.59,89.6,89.57,89.57,21400.0,42.3101,42.3148,42.3007,42.3007,21400.0
2011-10-31 14:50:00,89.59,89.61,89.57,89.61,15000.0,42.3101,42.3196,42.3007,42.3196,15000.0
2011-10-31 14:55:00,89.61,89.62,89.59,89.62,17100.0,42.3196,42.3243,42.3101,42.3243,17100.0
2011-10-31 15:00:00,89.61,89.62,89.58,89.6,49600.0,42.3196,42.3243,42.3054,42.3148,49600.0
2011-10-31 15:05:00,89.59,89.62,89.53,89.56,23000.0,42.3101,42.3243,42.2818,42.296,23000.0
2011-10-31 15:10:00,89.56,89.56,89.52,89.53,13200.0,42.296,42.296,42.2771,42.2818,13200.0
2011-10-31 15:15:00,89.5,89.51,89.42,89.42,66200.0,42.2676,42.2723,42.2298,42.2298,66200.0
2011-10-31 15:20:00,89.42,89.46,89.42,89.46,38600.0,42.2298,42.2487,42.2298,42.2487,38600.0
2011-10-31 15:25:00,89.46,89.47,89.34,89.34,35200.0,42.2487,42.2535,42.1921,42.1921,35200.0
2011-10-31 15:30:00,89.34,89.37,89.32,89.32,49200.0,42.1921,42.2062,42.1826,42.1826,49200.0
2011-10-31 15:35:00,89.32,89.45,89.29,89.38,93100.0,42.1826,42.244,42.1684,42.2109,93100.0
2011-10-31 15:40:00,89.38,89.41,89.33,89.33,17800.0,42.2109,42.2251,42.1873,42.1873,17800.0
2011-10-31 15:45:00,89.36,89.36,89.24,89.28,37000.0,42.2015,42.2015,42.1448,42.1637,37000.0
2011-10-31 15:50:00,89.31,89.31,89.27,89.3,40200.0,42.1779,42.1779,42.159,42.1732,40200.0
2011-10-31 15:55:00,89.3,89.35,89.22,89.28,293900.0,42.1732,42.1968,42.1354,42.1637,293900.0
2011-11-01 09:30:00,87.53,87.53,86.75,86.88,220200.0,41.5868,41.5868,41.2162,41.278,220200.0
2011-11-01 09:35:00,86.88,87.15,86.87,87.15,77100.0,41.278,41.4063,41.2732,41.4063,77100.0
2011-11-01 09:40:00,87.12,87.41,87.07,87.25,37500.0,41.392,41.5298,41.3683,41.4538,37500.0
2011-11-01 09:45:00,87.25,87.39,87.1,87.2,73000.0,41.4538,41.5203,41.3825,41.43,73000.0
2011-11-01 09:50:00,87.18,87.3,87.0,87.06,76500.0,41.4205,41.4775,41.335,41.3635,76500.0
2011-11-01 09:55:00,87.09,87.35,87.09,87.35,46900.0,41.3778,41.5013,41.3778,41.5013,46900.0
2011-11-01 10:00:00,87.28,87.31,87.03,87.28,48000.0,41.468,41.4823,41.3493,41.468,48000.0
2011-11-01 10:05:00,87.34,87.43,87.26,87.38,244300.0,41.4965,41.5393,41.4585,41.5155,244300.0
2011-11-01 10:10:00,87.39,87.73,87.37,87.7,85100.0,41.5203,41.6818,41.5108,41.6676,85100.0
2011-11-01 10:15:00,87.7,87.74,87.67,87.72,72200.0,41.6676,41.6866,41.6533,41.6771,72200.0
2011-11-01 10:20:00,87.7,87.76,87.68,87.75,55000.0,41.6676,41.6961,41.6581,41.6913,55000.0
2011-11-01 10:25:00,87.74,87.98,87.73,87.91,125500.0,41.6866,41.8006,41.6818,41.7674,125500.0
2011-11-01 10:30:00,87.91,88.09,87.87,88.08,74600.0,41.7674,41.8529,41.7484,41.8481,74600.0
2011-11-01 10:35:00,88.09,88.12,88.01,88.07,37500.0,41.8529,41.8671,41.8149,41.8434,37500.0
2011-11-01 10:40:00,88.07,88.07,87.93,87.94,48300.0,41.8434,41.8434,41.7769,41.7816,48300.0
2011-11-01 10:45:00,87.93,87.94,87.79,87.8,17500.0,41.7769,41.7816,41.7103,41.7151,17500.0
2011-11-01 10:50:00,87.82,87.86,87.76,87.77,15900.0,41.7246,41.7436,41.6961,41.7008,15900.0
2011-11-01 10:55:00,87.77,87.83,87.65,87.68,22900.0,41.7008,41.7293,41.6438,41.6581,22900.0
2011-11-01 11:00:00,87.7,87.75,87.5,87.5,23000.0,41.6676,41.6913,41.5726,41.5726,23000.0
2011-11-01 11:05:00,87.53,87.72,87.5,87.64,20300.0,41.5868,41.6771,41.5726,41.6391,20300.0
2011-11-01 11:10:00,87.64,87.75,87.63,87.75,9700.0,41.6391,41.6913,41.6343,41.6913,9700.0
2011-11-01 11:15:00,87.75,87.81,87.74,87.76,11500.0,41.6913,41.7198,41.6866,41.6961,11500.0
2011-11-01 11:20:00,87.76,87.77,87.71,87.73,10900.0,41.6961,41.7008,41.6723,41.6818,10900.0
2011-11-01 11:25:00,87.72,87.74,87.61,87.62,8500.0,41.6771,41.6866,41.6248,41.6296,8500.0
2011-11-01 11:30:00,87.64,87.64,87.51,87.51,15100.0,41.6391,41.6391,41.5773,41.5773,15100.0
2011-11-01 11:35:00,87.53,87.54,87.45,87.46,24100.0,41.5868,41.5916,41.5488,41.5536,24100.0
2011-11-01 11:40:00,87.46,87.47,87.37,87.4,10000.0,41.5536,41.5583,41.5108,41.5251,10000.0
2011-11-01 11:45:00,87.4,87.47,87.17,87.26,43600.0,41.5251,41.5583,41.4158,41.4585,43600.0
2011-11-01 11:50:00,87.24,87.38,87.21,87.28,46400.0,41.449,41.5155,41.4348,41.468,46400.0
2011-11-01 11:55:00,87.3,87.34,87.26,87.31,27000.0,41.4775,41.4965,41.4585,41.4823,27000.0
2011-11-01 12:00:00,87.31,87.31,87.11,87.14,10100.0,41.4823,41.4823,41.3873,41.4015,10100.0
2011-11-01 12:05:00,87.16,87.48,87.13,87.41,15800.0,41.411,41.5631,41.3968,41.5298,15800.0
2011-11-01 12:10:00,87.41,87.49,87.39,87.47,4400.0,41.5298,41.5678,41.5203,41.5583,4400.0
2011-11-01 12:15:00,87.45,87.45,87.28,87.28,47800.0,41.5488,41.5488,41.468,41.468,47800.0
2011-11-01 12:20:00,87.35,87.35,87.28,87.32,36900.0,41.5013,41.5013,41.468,41.487,36900.0
2011-11-01 12:25:00,87.32,87.4,87.3,87.33,16100.0,41.487,41.5251,41.4775,41.4918,16100.0
2011-11-01 12:30:00,87.33,87.39,87.3,87.39,2700.0,41.4918,41.5203,41.4775,41.5203,2700.0
2011-11-01 12:35:00,87.39,87.49,87.39,87.47,6100.0,41.5203,41.5678,41.5203,41.5583,6100.0
2011-11-01 12:40:00,87.47,87.47,87.39,87.43,4400.0,41.5583,41.5583,41.5203,41.5393,4400.0
2011-11-01 12:45:00,87.38,87.47,87.38,87.39,12700.0,41.5155,41.5583,41.5155,41.5203,12700.0
2011-11-01 12:50:00,87.42,87.45,87.38,87.38,18300.0,41.5346,41.5488,41.5155,41.5155,18300.0
2011-11-01 12:55:00,87.37,87.37,87.2,87.27,11800.0,41.5108,41.5108,41.43,41.4633,11800.0
2011-11-01 13:00:00,87.25,87.34,87.2,87.3,13200.0,41.4538,41.4965,41.43,41.4775,13200.0
2011-11-01 13:05:00,87.3,87.4,87.27,87.27,17800.0,41.4775,41.5251,41.4633,41.4633,17800.0
2011-11-01 13:10:00,87.32,87.39,87.28,87.28,12200.0,41.487,41.5203,41.468,41.468,12200.0
2011-11-01 13:15:00,87.31,87.34,87.25,87.34,10800.0,41.4823,41.4965,41.4538,41.4965,10800.0
2011-11-01 13:20:00,87.29,87.32,87.25,87.26,7000.0,41.4728,41.487,41.4538,41.4585,7000.0
2011-11-01 13:25:00,87.27,87.49,87.25,87.45,26700.0,41.4633,41.5678,41.4538,41.5488,26700.0
2011-11-01 13:30:00,87.54,87.66,87.51,87.63,9300.0,41.5916,41.6486,41.5773,41.6343,9300.0
2011-11-01 13:35:00,87.64,87.68,87.53,87.53,16600.0,41.6391,41.6581,41.5868,41.5868,16600.0
2011-11-01 13:40:00,87.56,87.62,87.56,87.62,22700.0,41.6011,41.6296,41.6011,41.6296,22700.0
2011-11-01 13:45:00,87.61,87.7,87.61,87.66,23400.0,41.6248,41.6676,41.6248,41.6486,23400.0
2011-11-01 13:50:00,87.67,87.7,87.6,87.66,10400.0,41.6533,41.6676,41.6201,41.6486,10400.0
2011-11-01 13:55:00,87.61,87.65,87.48,87.58,22300.0,41.6248,41.6438,41.5631,41.6106,22300.0
2011-11-01 14:00:00,87.57,87.68,87.54,87.63,4600.0,41.6058,41.6581,41.5916,41.6343,4600.0
2011-11-01 14:05:00,87.58,87.77,87.58,87.76,9000.0,41.6106,41.7008,41.6106,41.6961,9000.0
2011-11-01 14:10:00,87.75,87.83,87.75,87.8,17500.0,41.6913,41.7293,41.6913,41.7151,17500.0
2011-11-01 14:15:00,87.8,87.85,87.77,87.8,18200.0,41.7151,41.7389,41.7008,41.7151,18200.0
2011-11-01 14:20:00,87.82,87.84,87.8,87.82,4600.0,41.7246,41.7341,41.7151,41.7246,4600.0
2011-11-01 14:25:00,87.83,87.93,87.82,87.93,30200.0,41.7293,41.7769,41.7246,41.7769,30200.0
2011-11-01 14:30:00,87.93,87.98,87.86,87.97,84000.0,41.7769,41.8006,41.7436,41.7959,84000.0
2011-11-01 14:35:00,87.96,87.97,87.92,87.94,31300.0,41.7911,41.7959,41.7721,41.7816,31300.0
2011-11-01 14:40:00,87.92,87.99,87.87,87.98,109600.0,41.7721,41.8054,41.7484,41.8006,109600.0
2011-11-01 14:45:00,87.97,87.99,87.96,87.98,14000.0,41.7959,41.8054,41.7911,41.8006,14000.0
2011-11-01 14:50:00,87.96,87.97,87.85,87.9,13100.0,41.7911,41.7959,41.7389,41.7626,13100.0
2011-11-01 14:55:00,87.86,87.91,87.83,87.91,39800.0,41.7436,41.7674,41.7293,41.7674,39800.0
2011-11-01 15:00:00,87.91,87.93,87.83,87.83,34200.0,41.7674,41.7769,41.7293,41.7293,34200.0
2011-11-01 15:05:00,87.85,87.87,87.83,87.83,54600.0,41.7389,41.7484,41.7293,41.7293,54600.0
2011-11-01 15:10:00,87.84,87.89,87.83,87.88,26600.0,41.7341,41.7579,41.7293,41.7531,26600.0
2011-11-01 15:15:00,87.88,87.88,87.83,87.87,12500.0,41.7531,41.7531,41.7293,41.7484,12500.0
2011-11-01 15:20:00,87.87,87.88,87.78,87.78,39900.0,41.7484,41.7531,41.7056,41.7056,39900.0
2011-11-01 15:25:00,87.77,87.88,87.76,87.88,14800.0,41.7008,41.7531,41.6961,41.7531,14800.0
2011-11-01 15:30:00,87.88,87.91,87.84,87.86,17300.0,41.7531,41.7674,41.7341,41.7436,17300.0
2011-11-01 15:35:00,87.87,87.91,87.86,87.89,20900.0,41.7484,41.7674,41.7436,41.7579,20900.0
2011-11-01 15:40:00,87.88,87.89,87.68,87.7,51100.0,41.7531,41.7579,41.6581,41.6676,51100.0
2011-11-01 15:45:00,87.68,87.68,87.51,87.64,28100.0,41.6581,41.6581,41.5773,41.6391,28100.0
2011-11-01 15:50:00,87.65,87.65,87.34,87.34,58400.0,41.6438,41.6438,41.4965,41.4965,58400.0
2011-11-01 15:55:00,87.34,87.42,87.23,87.26,126800.0,41.4965,41.5346,41.4443,41.4585,126800.0
2011-11-02 09:30:00,87.63,87.86,87.46,87.75,46800.0,41.6343,41.7436,41.5536,41.6913,46800.0
2011-11-02 09:35:00,87.72,87.75,87.59,87.61,17500.0,41.6771,41.6913,41.6153,41.6248,17500.0
2011-11-02 09:40:00,87.61,87.66,87.54,87.59,35200.0,41.6248,41.6486,41.5916,41.6153,35200.0
2011-11-02 09:45:00,87.59,87.61,87.56,87.57,28100.0,41.6153,41.6248,41.6011,41.6058,28100.0
2011-11-02 09:50:00,87.56,87.61,87.55,87.57,12500.0,41.6011,41.6248,41.5963,41.6058,12500.0
2011-11-02 09:55:00,87.57,87.59,87.52,87.56,19600.0,41.6058,41.6153,41.5821,41.6011,19600.0
2011-11-02 10:00:00,87.55,87.61,87.5,87.51,21100.0,41.5963,41.6248,41.5726,41.5773,21100.0
2011-11-02 10:05:00,87.51,87.62,87.5,87.61,17500.0,41.5773,41.6296,41.5726,41.6248,17500.0
2011-11-02 10:10:00,87.63,87.69,87.61,87.67,14100.0,41.6343,41.6628,41.6248,41.6533,14100.0
2011-11-02 10:15:00,87.65,87.68,87.61,87.65,11300.0,41.6438,41.6581,41.6248,41.6438,11300.0
2011-11-02 10:20:00,87.65,87.66,87.61,87.66,13100.0,41.6438,41.6486,41.6248,41.6486,13100.0
2011-11-02 10:25:00,87.66,87.7,87.63,87.65,9300.0,41.6486,41.6676,41.6343,41.6438,9300.0
2011-11-02 10:30:00,87.65,87.81,87.64,87.81,15600.0,41.6438,41.7198,41.6391,41.7198,15600.0
2011-11-02 10:35:00,87.75,87.85,87.68,87.78,13900.0,41.6913,41.7389,41.6581,41.7056,13900.0
2011-11-02 10:40:00,87.8,87.86,87.75,87.83,7600.0,41.7151,41.7436,41.6913,41.7293,7600.0
2011-11-02 10:45:00,87.78,87.82,87.73,87.82,11500.0,41.7056,41.7246,41.6818,41.7246,11500.0
2011-11-02 10:50:00,87.85,87.86,87.79,87.81,7900.0,41.7389,41.7436,41.7103,41.7198,7900.0
2011-11-02 10:55:00,87.82,87.82,87.77,87.79,12800.0,41.7246,41.7246,41.7008,41.7103,12800.0
2011-11-02 11:00:00,87.81,87.84,87.8,87.84,8400.0,41.7198,41.7341,41.7151,41.7341,8400.0
2011-11-02 11:05:00,87.82,87.9,87.82,87.84,9900.0,41.7246,41.7626,41.7246,41.7341,9900.0
2011-11-02 11:10:00,87.83,87.88,87.81,87.82,9900.0,41.7293,41.7531,41.7198,41.7246,9900.0
2011-11-02 11:15:00,87.83,88.18,87.83,88.14,56700.0,41.7293,41.8956,41.7293,41.8766,56700.0
2011-11-02 11:20:00,88.13,88.16,88.09,88.15,22100.0,41.8719,41.8861,41.8529,41.8814,22100.0
2011-11-02 11:25:00,88.15,88.16,88.01,88.01,66800.0,41.8814,41.8861,41.8149,41.8149,66800.0
2011-11-02 11:30:00,88.04,88.04,87.89,87.9,6800.0,41.8291,41.8291,41.7579,41.7626,6800.0
2011-11-02 11:35:00,87.91,87.91,87.84,87.9,11700.0,41.7674,41.7674,41.7341,41.7626,11700.0
2011-11-02 11:40:00,87.9,87.95,87.86,87.93,14100.0,41.7626,41.7864,41.7436,41.7769,14100.0
2011-11-02 11:45:00,87.89,87.91,87.83,87.9,12700.0,41.7579,41.7674,41.7293,41.7626,12700.0
2011-11-02 11:50:00,87.88,87.89,87.83,87.85,6600.0,41.7531,41.7579,41.7293,41.7389,6600.0
2011-11-02 11:55:00,87.85,87.91,87.83,87.85,22300.0,41.7389,41.7674,41.7293,41.7389,22300.0
2011-11-02 12:00:00,87.84,87.84,87.75,87.78,70500.0,41.7341,41.7341,41.6913,41.7056,70500.0
2011-11-02 12:05:00,87.79,87.79,87.69,87.75,50900.0,41.7103,41.7103,41.6628,41.6913,50900.0
2011-11-02 12:10:00,87.75,87.85,87.73,87.78,21700.0,41.6913,41.7389,41.6818,41.7056,21700.0
2011-11-02 12:15:00,87.79,87.79,87.65,87.67,31900.0,41.7103,41.7103,41.6438,41.6533,31900.0
2011-11-02 12:20:00,87.69,87.72,87.64,87.69,20100.0,41.6628,41.6771,41.6391,41.6628,20100.0
2011-11-02 12:25:00,87.7,87.79,87.67,87.76,13900.0,41.6676,41.7103,41.6533,41.6961,13900.0
2011-11-02 12:30:00,87.75,87.94,87.65,87.66,27300.0,41.6913,41.7816,41.6438,41.6486,27300.0
2011-11-02 12:35:00,87.69,87.8,87.61,87.68,19000.0,41.6628,41.7151,41.6248,41.6581,19000.0
2011-11-02 12:40:00,87.67,87.89,87.65,87.74,37500.0,41.6533,41.7579,41.6438,41.6866,37500.0
2011-11-02 12:45:00,87.78,87.8,87.72,87.74,13600.0,41.7056,41.7151,41.6771,41.6866,13600.0
2011-11-02 12:50:00,87.72,87.75,87.63,87.63,24900.0,41.6771,41.6913,41.6343,41.6343,24900.0
2011-11-02 12:55:00,87.67,87.75,87.63,87.63,6500.0,41.6533,41.6913,41.6343,41.6343,6500.0
2011-11-02 13:00:00,87.63,87.66,87.54,87.54,60300.0,41.6343,41.6486,41.5916,41.5916,60300.0
2011-11-02 13:05:00,87.57,87.68,87.51,87.58,22700.0,41.6058,41.6581,41.5773,41.6106,22700.0
2011-11-02 13:10:00,87.58,87.67,87.58,87.61,7600.0,41.6106,41.6533,41.6106,41.6248,7600.0
2011-11-02 13:15:00,87.64,87.65,87.58,87.61,12400.0,41.6391,41.6438,41.6106,41.6248,12400.0
2011-11-02 13:20:00,87.62,87.62,87.56,87.57,37400.0,41.6296,41.6296,41.6011,41.6058,37400.0
2011-11-02 13:25:00,87.57,87.7,87.56,87.7,19100.0,41.6058,41.6676,41.6011,41.6676,19100.0
2011-11-02 13:30:00,87.68,87.73,87.66,87.73,26900.0,41.6581,41.6818,41.6486,41.6818,26900.0
2011-11-02 13:35:00,87.73,87.73,87.62,87.62,10500.0,41.6818,41.6818,41.6296,41.6296,10500.0
2011-11-02 13:40:00,87.63,87.7,87.61,87.68,19000.0,41.6343,41.6676,41.6248,41.6581,19000.0
2011-11-02 13:45:00,87.7,87.75,87.65,87.68,8800.0,41.6676,41.6913,41.6438,41.6581,8800.0
2011-11-02 13:50:00,87.71,87.75,87.65,87.74,19700.0,41.6723,41.6913,41.6438,41.6866,19700.0
2011-11-02 13:55:00,87.7,87.74,87.64,87.67,7600.0,41.6676,41.6866,41.6391,41.6533,7600.0
2011-11-02 14:00:00,87.68,87.68,87.61,87.62,13100.0,41.6581,41.6581,41.6248,41.6296,13100.0
2011-11-02 14:05:00,87.67,87.76,87.66,87.68,21700.0,41.6533,41.6961,41.6486,41.6581,21700.0
2011-11-02 14:10:00,87.66,87.66,87.61,87.66,16200.0,41.6486,41.6486,41.6248,41.6486,16200.0
2011-11-02 14:15:00,87.63,87.7,87.61,87.64,11100.0,41.6343,41.6676,41.6248,41.6391,11100.0
2011-11-02 14:20:00,87.63,87.67,87.61,87.63,10200.0,41.6343,41.6533,41.6248,41.6343,10200.0
2011-11-02 14:25:00,87.61,87.68,87.61,87.64,18800.0,41.6248,41.6581,41.6248,41.6391,18800.0
2011-11-02 14:30:00,87.67,87.76,87.64,87.75,29500.0,41.6533,41.6961,41.6391,41.6913,29500.0
2011-11-02 14:35:00,87.77,87.79,87.68,87.71,14300.0,41.7008,41.7103,41.6581,41.6723,14300.0
2011-11-02 14:40:00,87.71,87.71,87.64,87.67,13100.0,41.6723,41.6723,41.6391,41.6533,13100.0
2011-11-02 14:45:00,87.68,87.72,87.65,87.7,15500.0,41.6581,41.6771,41.6438,41.6676,15500.0
2011-11-02 14:50:00,87.72,87.89,87.72,87.75,21600.0,41.6771,41.7579,41.6771,41.6913,21600.0
2011-11-02 14:55:00,87.67,87.84,87.65,87.81,28400.0,41.6533,41.7341,41.6438,41.7198,28400.0
2011-11-02 15:00:00,87.81,87.86,87.71,87.73,52600.0,41.7198,41.7436,41.6723,41.6818,52600.0
2011-11-02 15:05:00,87.74,87.92,87.74,87.8,14500.0,41.6866,41.7721,41.6866,41.7151,14500.0
2011-11-02 15:10:00,87.82,87.96,87.8,87.84,13300.0,41.7246,41.7911,41.7151,41.7341,13300.0
2011-11-02 15:15:00,87.81,87.89,87.77,87.83,37000.0,41.7198,41.7579,41.7008,41.7293,37000.0
2011-11-02 15:20:00,87.88,87.96,87.87,87.88,16200.0,41.7531,41.7911,41.7484,41.7531,16200.0
2011-11-02 15:25:00,87.88,87.9,87.8,87.83,12700.0,41.7531,41.7626,41.7151,41.7293,12700.0
2011-11-02 15:30:00,87.84,87.89,87.75,87.88,25800.0,41.7341,41.7579,41.6913,41.7531,25800.0
2011-11-02 15:35:00,87.86,87.9,87.79,87.87,16100.0,41.7436,41.7626,41.7103,41.7484,16100.0
2011-11-02 15:40:00,87.87,87.97,87.81,87.85,20500.0,41.7484,41.7959,41.7198,41.7389,20500.0
2011-11-02 15:45:00,87.83,87.9,87.79,87.86,25100.0,41.7293,41.7626,41.7103,41.7436,25100.0
2011-11-02 15:50:00,87.89,87.98,87.84,87.96,34600.0,41.7579,41.8006,41.7341,41.7911,34600.0
2011-11-02 15:55:00,87.98,88.05,87.85,88.01,76800.0,41.8006,41.8339,41.7389,41.8149,76800.0
2011-11-03 09:30:00,88.69,88.8,88.3,88.49,42400.0,42.1379,42.1902,41.9527,42.0429,42400.0
2011-11-03 09:35:00,88.56,88.67,88.5,88.67,30500.0,42.0762,42.1284,42.0477,42.1284,30500.0
2011-11-03 09:40:00,88.64,88.68,88.56,88.58,8300.0,42.1142,42.1332,42.0762,42.0857,8300.0
2011-11-03 09:45:00,88.54,88.6,88.51,88.53,3600.0,42.0667,42.0952,42.0524,42.0619,3600.0
2011-11-03 09:50:00,88.55,88.58,88.36,88.45,16100.0,42.0714,42.0857,41.9812,42.0239,16100.0
2011-11-03 09:55:00,88.4,88.53,88.36,88.47,8300.0,42.0002,42.0619,41.9812,42.0334,8300.0
2011-11-03 10:00:00,88.52,88.52,88.12,88.18,16700.0,42.0572,42.0572,41.8671,41.8956,16700.0
2011-11-03 10:05:00,88.21,88.41,88.17,88.35,8800.0,41.9099,42.0049,41.8909,41.9764,8800.0
2011-11-03 10:10:00,88.33,88.39,88.17,88.37,18600.0,41.9669,41.9954,41.8909,41.9859,18600.0
2011-11-03 10:15:00,88.41,88.51,88.28,88.49,7400.0,42.0049,42.0524,41.9432,42.0429,7400.0
2011-11-03 10:20:00,88.48,88.5,88.34,88.4,6200.0,42.0382,42.0477,41.9717,42.0002,6200.0
2011-11-03 10:25:00,88.37,88.49,88.33,88.34,16400.0,41.9859,42.0429,41.9669,41.9717,16400.0
2011-11-03 10:30:00,88.36,88.46,88.3,88.33,9900.0,41.9812,42.0287,41.9527,41.9669,9900.0
2011-11-03 10:35:00,88.36,88.44,88.22,88.35,14200.0,41.9812,42.0192,41.9146,41.9764,14200.0
2011-11-03 10:40:00,88.35,88.66,88.35,88.55,19600.0,41.9764,42.1237,41.9764,42.0714,19600.0
2011-11-03 10:45:00,88.56,88.65,88.4,88.4,10900.0,42.0762,42.1189,42.0002,42.0002,10900.0
2011-11-03 10:50:00,88.4,88.5,88.4,88.47,9700.0,42.0002,42.0477,42.0002,42.0334,9700.0
2011-11-03 10:55:00,88.5,88.52,88.45,88.49,17200.0,42.0477,42.0572,42.0239,42.0429,17200.0
2011-11-03 11:00:00,88.49,88.57,88.46,88.46,16700.0,42.0429,42.0809,42.0287,42.0287,16700.0
2011-11-03 11:05:00,88.5,88.5,88.45,88.45,11900.0,42.0477,42.0477,42.0239,42.0239,11900.0
2011-11-03 11:10:00,88.49,88.53,88.45,88.53,8900.0,42.0429,42.0619,42.0239,42.0619,8900.0
2011-11-03 11:15:00,88.53,88.69,88.53,88.69,10700.0,42.0619,42.1379,42.0619,42.1379,10700.0
2011-11-03 11:20:00,88.69,88.71,88.68,88.7,9300.0,42.1379,42.1475,42.1332,42.1427,9300.0
2011-11-03 11:25:00,88.7,88.72,88.67,88.72,10500.0,42.1427,42.1522,42.1284,42.1522,10500.0
2011-11-03 11:30:00,88.73,88.75,88.7,88.75,18700.0,42.157,42.1665,42.1427,42.1665,18700.0
2011-11-03 11:35:00,88.75,88.75,88.71,88.72,6100.0,42.1665,42.1665,42.1475,42.1522,6100.0
2011-11-03 11:40:00,88.72,88.73,88.59,88.63,15300.0,42.1522,42.157,42.0904,42.1094,15300.0
2011-11-03 11:45:00,88.62,88.65,88.57,88.65,3500.0,42.1047,42.1189,42.0809,42.1189,3500.0
2011-11-03 11:50:00,88.65,88.7,88.65,88.69,12300.0,42.1189,42.1427,42.1189,42.1379,12300.0
2011-11-03 11:55:00,88.7,88.72,88.63,88.63,15200.0,42.1427,42.1522,42.1094,42.1094,15200.0
2011-11-03 12:00:00,88.62,88.68,88.58,88.68,8100.0,42.1047,42.1332,42.0857,42.1332,8100.0
2011-11-03 12:05:00,88.64,88.7,88.59,88.67,28900.0,42.1142,42.1427,42.0904,42.1284,28900.0
2011-11-03 12:10:00,88.69,88.7,88.67,88.68,7600.0,42.1379,42.1427,42.1284,42.1332,7600.0
2011-11-03 12:15:00,88.62,88.69,88.62,88.69,1900.0,42.1047,42.1379,42.1047,42.1379,1900.0
2011-11-03 12:20:00,88.64,88.68,88.64,88.66,1900.0,42.1142,42.1332,42.1142,42.1237,1900.0
2011-11-03 12:25:00,88.65,88.69,88.64,88.69,46400.0,42.1189,42.1379,42.1142,42.1379,46400.0
2011-11-03 12:30:00,88.65,88.69,88.64,88.67,2000.0,42.1189,42.1379,42.1142,42.1284,2000.0
2011-11-03 12:35:00,88.65,88.66,88.64,88.66,900.0,42.1189,42.1237,42.1142,42.1237,900.0
2011-11-03 12:40:00,88.65,88.67,88.65,88.67,34200.0,42.1189,42.1284,42.1189,42.1284,34200.0
2011-11-03 12:45:00,88.67,88.71,88.62,88.7,13800.0,42.1284,42.1475,42.1047,42.1427,13800.0
2011-11-03 12:50:00,88.7,88.77,88.7,88.76,11400.0,42.1427,42.176,42.1427,42.1712,11400.0
2011-11-03 12:55:00,88.76,88.78,88.73,88.77,8800.0,42.1712,42.1807,42.157,42.176,8800.0
2011-11-03 13:00:00,88.76,88.76,88.61,88.61,6000.0,42.1712,42.1712,42.0999,42.0999,6000.0
2011-11-03 13:05:00,88.67,88.74,88.64,88.71,13000.0,42.1284,42.1617,42.1142,42.1475,13000.0
2011-11-03 13:10:00,88.75,88.77,88.74,88.76,29000.0,42.1665,42.176,42.1617,42.1712,29000.0
2011-11-03 13:15:00,88.77,88.83,88.75,88.83,61200.0,42.176,42.2045,42.1665,42.2045,61200.0
2011-11-03 13:20:00,88.85,88.85,88.8,88.8,13500.0,42.214,42.214,42.1902,42.1902,13500.0
2011-11-03 13:25:00,88.8,88.85,88.8,88.83,13800.0,42.1902,42.214,42.1902,42.2045,13800.0
2011-11-03 13:30:00,88.83,88.84,88.76,88.8,34400.0,42.2045,42.2092,42.1712,42.1902,34400.0
2011-11-03 13:35:00,88.83,88.84,88.78,88.83,1700.0,42.2045,42.2092,42.1807,42.2045,1700.0
2011-11-03 13:40:00,88.83,88.87,88.79,88.86,7500.0,42.2045,42.2235,42.1855,42.2187,7500.0
2011-11-03 13:45:00,88.87,88.95,88.84,88.92,4200.0,42.2235,42.2615,42.2092,42.2472,4200.0
2011-11-03 13:50:00,88.88,88.95,88.88,88.93,19700.0,42.2282,42.2615,42.2282,42.252,19700.0
2011-11-03 13:55:00,88.94,88.94,88.85,88.85,6700.0,42.2567,42.2567,42.214,42.214,6700.0
2011-11-03 14:00:00,88.86,88.88,88.79,88.83,5700.0,42.2187,42.2282,42.1855,42.2045,5700.0
2011-11-03 14:05:00,88.83,88.89,88.83,88.88,20600.0,42.2045,42.233,42.2045,42.2282,20600.0
2011-11-03 14:10:00,88.89,88.9,88.86,88.87,5500.0,42.233,42.2377,42.2187,42.2235,5500.0
2011-11-03 14:15:00,88.84,88.87,88.8,88.8,4400.0,42.2092,42.2235,42.1902,42.1902,4400.0
2011-11-03 14:20:00,88.78,88.8,88.66,88.75,16400.0,42.1807,42.1902,42.1237,42.1665,16400.0
2011-11-03 14:25:00,88.77,88.8,88.71,88.75,6100.0,42.176,42.1902,42.1475,42.1665,6100.0
2011-11-03 14:30:00,88.75,88.76,88.67,88.74,5800.0,42.1665,42.1712,42.1284,42.1617,5800.0
2011-11-03 14:35:00,88.75,88.77,88.75,88.77,1600.0,42.1665,42.176,42.1665,42.176,1600.0
2011-11-03 14:40:00,88.79,88.79,88.72,88.72,2300.0,42.1855,42.1855,42.1522,42.1522,2300.0
2011-11-03 14:45:00,88.75,88.77,88.72,88.75,16700.0,42.1665,42.176,42.1522,42.1665,16700.0
2011-11-03 14:50:00,88.76,88.76,88.73,88.73,1200.0,42.1712,42.1712,42.157,42.157,1200.0
2011-11-03 14:55:00,88.75,88.76,88.71,88.76,29400.0,42.1665,42.1712,42.1475,42.1712,29400.0
2011-11-03 15:00:00,88.73,88.8,88.73,88.8,11300.0,42.157,42.1902,42.157,42.1902,11300.0
2011-11-03 15:05:00,88.8,88.8,88.74,88.77,32800.0,42.1902,42.1902,42.1617,42.176,32800.0
2011-11-03 15:10:00,88.82,88.82,88.77,88.77,14700.0,42.1997,42.1997,42.176,42.176,14700.0
2011-11-03 15:15:00,88.8,88.83,88.77,88.8,9200.0,42.1902,42.2045,42.176,42.1902,9200.0
2011-11-03 15:20:00,88.8,88.83,88.77,88.82,33200.0,42.1902,42.2045,42.176,42.1997,33200.0
2011-11-03 15:25:00,88.82,88.83,88.73,88.73,10800.0,42.1997,42.2045,42.157,42.157,10800.0
2011-11-03 15:30:00,88.78,88.94,88.78,88.94,19000.0,42.1807,42.2567,42.1807,42.2567,19000.0
2011-11-03 15:35:00,88.94,88.94,88.87,88.9,25900.0,42.2567,42.2567,42.2235,42.2377,25900.0
2011-11-03 15:40:00,88.89,88.95,88.85,88.93,27600.0,42.233,42.2615,42.214,42.252,27600.0
2011-11-03 15:45:00,88.93,88.97,88.89,88.96,35300.0,42.252,42.271,42.233,42.2662,35300.0
2011-11-03 15:50:00,88.97,88.98,88.9,88.9,32300.0,42.271,42.2757,42.2377,42.2377,32300.0
2011-11-03 15:55:00,88.92,88.99,88.87,88.92,93200.0,42.2472,42.2805,42.2235,42.2472,93200.0
2011-11-04 09:30:00,88.38,88.77,88.33,88.73,77900.0,41.9907,42.176,41.9669,42.157,77900.0
2011-11-04 09:35:00,88.74,88.8,88.71,88.76,27800.0,42.1617,42.1902,42.1475,42.1712,27800.0
2011-11-04 09:40:00,88.76,88.79,88.68,88.75,41600.0,42.1712,42.1855,42.1332,42.1665,41600.0
2011-11-04 09:45:00,88.74,88.75,88.6,88.61,27400.0,42.1617,42.1665,42.0952,42.0999,27400.0
2011-11-04 09:50:00,88.61,88.61,88.45,88.45,315100.0,42.0999,42.0999,42.0239,42.0239,315100.0
2011-11-04 09:55:00,88.45,88.47,88.28,88.31,150400.0,42.0239,42.0334,41.9432,41.9574,150400.0
2011-11-04 10:00:00,88.33,88.43,88.17,88.24,102700.0,41.9669,42.0144,41.8909,41.9241,102700.0
2011-11-04 10:05:00,88.27,88.31,88.26,88.3,17400.0,41.9384,41.9574,41.9336,41.9527,17400.0
2011-11-04 10:10:00,88.3,88.34,88.23,88.25,45300.0,41.9527,41.9717,41.9194,41.9289,45300.0
2011-11-04 10:15:00,88.26,88.26,88.21,88.23,29300.0,41.9336,41.9336,41.9099,41.9194,29300.0
2011-11-04 10:20:00,88.21,88.27,88.14,88.17,45400.0,41.9099,41.9384,41.8766,41.8909,45400.0
2011-11-04 10:25:00,88.17,88.23,88.16,88.17,26100.0,41.8909,41.9194,41.8861,41.8909,26100.0
2011-11-04 10:30:00,88.18,88.2,88.09,88.11,61100.0,41.8956,41.9051,41.8529,41.8624,61100.0
2011-11-04 10:35:00,88.11,88.12,88.07,88.08,60300.0,41.8624,41.8671,41.8434,41.8481,60300.0
2011-11-04 10:40:00,88.09,88.18,88.08,88.18,38900.0,41.8529,41.8956,41.8481,41.8956,38900.0
2011-11-04 10:45:00,88.24,88.28,88.19,88.22,26400.0,41.9241,41.9432,41.9004,41.9146,26400.0
2011-11-04 10:50:00,88.22,88.28,88.17,88.23,20600.0,41.9146,41.9432,41.8909,41.9194,20600.0
2011-11-04 10:55:00,88.24,88.3,88.23,88.3,17800.0,41.9241,41.9527,41.9194,41.9527,17800.0
2011-11-04 11:00:00,88.32,88.33,88.29,88.3,24800.0,41.9622,41.9669,41.9479,41.9527,24800.0
2011-11-04 11:05:00,88.3,88.36,88.28,88.36,15700.0,41.9527,41.9812,41.9432,41.9812,15700.0
2011-11-04 11:10:00,88.33,88.36,88.32,88.36,21200.0,41.9669,41.9812,41.9622,41.9812,21200.0
2011-11-04 11:15:00,88.36,88.4,88.28,88.34,33500.0,41.9812,42.0002,41.9432,41.9717,33500.0
2011-11-04 11:20:00,88.34,88.36,88.3,88.34,8100.0,41.9717,41.9812,41.9527,41.9717,8100.0
2011-11-04 11:25:00,88.33,88.46,88.31,88.46,12500.0,41.9669,42.0287,41.9574,42.0287,12500.0
2011-11-04 11:30:00,88.46,88.5,88.42,88.48,10400.0,42.0287,42.0477,42.0097,42.0382,10400.0
2011-11-04 11:35:00,88.48,88.53,88.42,88.53,16300.0,42.0382,42.0619,42.0097,42.0619,16300.0
2011-11-04 11:40:00,88.53,88.54,88.43,88.48,26300.0,42.0619,42.0667,42.0144,42.0382,26300.0
2011-11-04 11:45:00,88.47,88.54,88.46,88.51,8800.0,42.0334,42.0667,42.0287,42.0524,8800.0
2011-11-04 11:50:00,88.5,88.52,88.46,88.51,6600.0,42.0477,42.0572,42.0287,42.0524,6600.0
2011-11-04 11:55:00,88.5,88.54,88.49,88.54,6500.0,42.0477,42.0667,42.0429,42.0667,6500.0
2011-11-04 12:00:00,88.54,88.59,88.53,88.55,9200.0,42.0667,42.0904,42.0619,42.0714,9200.0
2011-11-04 12:05:00,88.56,88.58,88.53,88.53,13100.0,42.0762,42.0857,42.0619,42.0619,13100.0
2011-11-04 12:10:00,88.56,88.56,88.54,88.55,6400.0,42.0762,42.0762,42.0667,42.0714,6400.0
2011-11-04 12:15:00,88.54,88.55,88.54,88.55,10500.0,42.0667,42.0714,42.0667,42.0714,10500.0
2011-11-04 12:20:00,88.55,88.55,88.53,88.55,9100.0,42.0714,42.0714,42.0619,42.0714,9100.0
2011-11-04 12:25:00,88.55,88.55,88.54,88.55,7300.0,42.0714,42.0714,42.0667,42.0714,7300.0
2011-11-04 12:30:00,88.55,88.55,88.54,88.55,4000.0,42.0714,42.0714,42.0667,42.0714,4000.0
2011-11-04 12:35:00,88.55,88.57,88.53,88.55,18300.0,42.0714,42.0809,42.0619,42.0714,18300.0
2011-11-04 12:40:00,88.55,88.57,88.46,88.47,21700.0,42.0714,42.0809,42.0287,42.0334,21700.0
2011-11-04 12:45:00,88.47,88.49,88.46,88.49,16300.0,42.0334,42.0429,42.0287,42.0429,16300.0
2011-11-04 12:50:00,88.49,88.56,88.48,88.5,11200.0,42.0429,42.0762,42.0382,42.0477,11200.0
2011-11-04 12:55:00,88.5,88.56,88.49,88.52,9800.0,42.0477,42.0762,42.0429,42.0572,9800.0
2011-11-04 13:00:00,88.52,88.52,88.52,88.52,6200.0,42.0572,42.0572,42.0572,42.0572,6200.0
2011-11-04 13:05:00,88.52,88.58,88.51,88.58,6700.0,42.0572,42.0857,42.0524,42.0857,6700.0
2011-11-04 13:10:00,88.58,88.6,88.57,88.6,44400.0,42.0857,42.0952,42.0809,42.0952,44400.0
2011-11-04 13:15:00,88.61,88.75,88.6,88.75,163100.0,42.0999,42.1665,42.0952,42.1665,163100.0
2011-11-04 13:20:00,88.76,88.81,88.76,88.79,61000.0,42.1712,42.195,42.1712,42.1855,61000.0
2011-11-04 13:25:00,88.78,88.83,88.78,88.81,115600.0,42.1807,42.2045,42.1807,42.195,115600.0
2011-11-04 13:30:00,88.81,88.81,88.78,88.78,9400.0,42.195,42.195,42.1807,42.1807,9400.0
2011-11-04 13:35:00,88.78,88.8,88.67,88.72,17600.0,42.1807,42.1902,42.1284,42.1522,17600.0
2011-11-04 13:40:00,88.73,88.81,88.72,88.8,32200.0,42.157,42.195,42.1522,42.1902,32200.0
2011-11-04 13:45:00,88.81,88.85,88.8,88.85,30500.0,42.195,42.214,42.1902,42.214,30500.0
2011-11-04 13:50:00,88.85,88.86,88.8,88.8,68600.0,42.214,42.2187,42.1902,42.1902,68600.0
2011-11-04 13:55:00,88.81,88.83,88.74,88.75,64700.0,42.195,42.2045,42.1617,42.1665,64700.0
2011-11-04 14:00:00,88.73,88.79,88.72,88.74,11300.0,42.157,42.1855,42.1522,42.1617,11300.0
2011-11-04 14:05:00,88.76,88.77,88.72,88.77,17700.0,42.1712,42.176,42.1522,42.176,17700.0
2011-11-04 14:10:00,88.77,88.78,88.73,88.76,12500.0,42.176,42.1807,42.157,42.1712,12500.0
2011-11-04 14:15:00,88.77,88.8,88.75,88.8,35800.0,42.176,42.1902,42.1665,42.1902,35800.0
2011-11-04 14:20:00,88.8,88.85,88.79,88.83,20800.0,42.1902,42.214,42.1855,42.2045,20800.0
2011-11-04 14:25:00,88.83,88.85,88.83,88.85,4400.0,42.2045,42.214,42.2045,42.214,4400.0
2011-11-04 14:30:00,88.85,88.86,88.77,88.77,33100.0,42.214,42.2187,42.176,42.176,33100.0
2011-11-04 14:35:00,88.76,88.77,88.7,88.71,11600.0,42.1712,42.176,42.1427,42.1475,11600.0
2011-11-04 14:40:00,88.72,88.73,88.69,88.72,36700.0,42.1522,42.157,42.1379,42.1522,36700.0
2011-11-04 14:45:00,88.71,88.8,88.71,88.76,171600.0,42.1475,42.1902,42.1475,42.1712,171600.0
2011-11-04 14:50:00,88.76,88.76,88.74,88.75,51500.0,42.1712,42.1712,42.1617,42.1665,51500.0
2011-11-04 14:55:00,88.71,88.78,88.7,88.76,63900.0,42.1475,42.1807,42.1427,42.1712,63900.0
2011-11-04 15:00:00,88.76,88.76,88.72,88.72,15300.0,42.1712,42.1712,42.1522,42.1522,15300.0
2011-11-04 15:05:00,88.72,88.73,88.59,88.62,17200.0,42.1522,42.157,42.0904,42.1047,17200.0
2011-11-04 15:10:00,88.59,88.67,88.59,88.65,13600.0,42.0904,42.1284,42.0904,42.1189,13600.0
2011-11-04 15:15:00,88.69,88.7,88.66,88.69,6900.0,42.1379,42.1427,42.1237,42.1379,6900.0
2011-11-04 15:20:00,88.69,88.69,88.59,88.67,20500.0,42.1379,42.1379,42.0904,42.1284,20500.0
2011-11-04 15:25:00,88.67,88.7,88.65,88.7,10700.0,42.1284,42.1427,42.1189,42.1427,10700.0
2011-11-04 15:30:00,88.69,88.71,88.64,88.69,26600.0,42.1379,42.1475,42.1142,42.1379,26600.0
2011-11-04 15:35:00,88.69,88.7,88.64,88.64,15900.0,42.1379,42.1427,42.1142,42.1142,15900.0
2011-11-04 15:40:00,88.66,88.75,88.65,88.74,17700.0,42.1237,42.1665,42.1189,42.1617,17700.0
2011-11-04 15:45:00,88.75,88.82,88.73,88.77,36600.0,42.1665,42.1997,42.157,42.176,36600.0
2011-11-04 15:50:00,88.78,88.8,88.75,88.76,81300.0,42.1807,42.1902,42.1665,42.1712,81300.0
2011-11-04 15:55:00,88.76,88.8,88.65,88.79,163400.0,42.1712,42.1902,42.1189,42.1855,163400.0
2011-11-07 09:30:00,88.73,88.79,88.55,88.68,18600.0,42.157,42.1855,42.0714,42.1332,18600.0
2011-11-07 09:35:00,88.67,88.77,88.67,88.67,10400.0,42.1284,42.176,42.1284,42.1284,10400.0
2011-11-07 09:40:00,88.67,88.75,88.66,88.69,11600.0,42.1284,42.1665,42.1237,42.1379,11600.0
2011-11-07 09:45:00,88.68,88.72,88.65,88.65,2000.0,42.1332,42.1522,42.1189,42.1189,2000.0
2011-11-07 09:50:00,88.59,88.69,88.59,88.61,10000.0,42.0904,42.1379,42.0904,42.0999,10000.0
2011-11-07 09:55:00,88.61,88.61,88.48,88.51,40300.0,42.0999,42.0999,42.0382,42.0524,40300.0
2011-11-07 10:00:00,88.49,88.52,88.36,88.47,26100.0,42.0429,42.0572,41.9812,42.0334,26100.0
2011-11-07 10:05:00,88.46,88.5,88.43,88.47,19100.0,42.0287,42.0477,42.0144,42.0334,19100.0
2011-11-07 10:10:00,88.47,88.59,88.47,88.49,17300.0,42.0334,42.0904,42.0334,42.0429,17300.0
2011-11-07 10:15:00,88.45,88.49,88.32,88.37,20000.0,42.0239,42.0429,41.9622,41.9859,20000.0
2011-11-07 10:20:00,88.36,88.43,88.36,88.4,6800.0,41.9812,42.0144,41.9812,42.0002,6800.0
2011-11-07 10:25:00,88.4,88.42,88.34,88.39,6700.0,42.0002,42.0097,41.9717,41.9954,6700.0
2011-11-07 10:30:00,88.39,88.39,88.29,88.38,6800.0,41.9954,41.9954,41.9479,41.9907,6800.0
2011-11-07 10:35:00,88.38,88.38,88.26,88.28,10600.0,41.9907,41.9907,41.9336,41.9432,10600.0
2011-11-07 10:40:00,88.3,88.37,88.23,88.37,12000.0,41.9527,41.9859,41.9194,41.9859,12000.0
2011-11-07 10:45:00,88.37,88.37,88.17,88.21,19400.0,41.9859,41.9859,41.8909,41.9099,19400.0
2011-11-07 10:50:00,88.23,88.27,88.14,88.14,26400.0,41.9194,41.9384,41.8766,41.8766,26400.0
2011-11-07 10:55:00,88.14,88.2,88.02,88.1,31300.0,41.8766,41.9051,41.8196,41.8576,31300.0
2011-11-07 11:00:00,88.1,88.2,88.05,88.2,24600.0,41.8576,41.9051,41.8339,41.9051,24600.0
2011-11-07 11:05:00,88.21,88.25,88.17,88.17,6400.0,41.9099,41.9289,41.8909,41.8909,6400.0
2011-11-07 11:10:00,88.18,88.25,88.16,88.22,5100.0,41.8956,41.9289,41.8861,41.9146,5100.0
2011-11-07 11:15:00,88.24,88.27,88.19,88.27,9500.0,41.9241,41.9384,41.9004,41.9384,9500.0
2011-11-07 11:20:00,88.23,88.3,88.18,88.27,7900.0,41.9194,41.9527,41.8956,41.9384,7900.0
2011-11-07 11:25:00,88.25,88.26,88.21,88.21,9900.0,41.9289,41.9336,41.9099,41.9099,9900.0
2011-11-07 11:30:00,88.23,88.29,88.2,88.27,6800.0,41.9194,41.9479,41.9051,41.9384,6800.0
2011-11-07 11:35:00,88.29,88.34,88.24,88.33,3200.0,41.9479,41.9717,41.9241,41.9669,3200.0
2011-11-07 11:40:00,88.29,88.35,88.22,88.29,7700.0,41.9479,41.9764,41.9146,41.9479,7700.0
2011-11-07 11:45:00,88.26,88.3,88.2,88.25,24500.0,41.9336,41.9527,41.9051,41.9289,24500.0
2011-11-07 11:50:00,88.24,88.26,88.21,88.23,6100.0,41.9241,41.9336,41.9099,41.9194,6100.0
2011-11-07 11:55:00,88.22,88.26,88.17,88.21,7200.0,41.9146,41.9336,41.8909,41.9099,7200.0
2011-11-07 12:00:00,88.18,88.29,88.18,88.26,7500.0,41.8956,41.9479,41.8956,41.9336,7500.0
2011-11-07 12:05:00,88.26,88.32,88.26,88.26,5700.0,41.9336,41.9622,41.9336,41.9336,5700.0
2011-11-07 12:10:00,88.29,88.31,88.25,88.29,2200.0,41.9479,41.9574,41.9289,41.9479,2200.0
2011-11-07 12:15:00,88.28,88.3,88.19,88.2,34600.0,41.9432,41.9527,41.9004,41.9051,34600.0
2011-11-07 12:20:00,88.22,88.26,88.18,88.22,8700.0,41.9146,41.9336,41.8956,41.9146,8700.0
2011-11-07 12:25:00,88.21,88.25,88.21,88.24,2000.0,41.9099,41.9289,41.9099,41.9241,2000.0
2011-11-07 12:30:00,88.24,88.25,88.19,88.24,9600.0,41.9241,41.9289,41.9004,41.9241,9600.0
2011-11-07 12:35:00,88.24,88.26,88.23,88.25,3100.0,41.9241,41.9336,41.9194,41.9289,3100.0
2011-11-07 12:40:00,88.25,88.28,88.25,88.25,8200.0,41.9289,41.9432,41.9289,41.9289,8200.0
2011-11-07 12:45:00,88.25,88.28,88.25,88.25,2400.0,41.9289,41.9432,41.9289,41.9289,2400.0
2011-11-07 12:50:00,88.27,88.3,88.25,88.3,4800.0,41.9384,41.9527,41.9289,41.9527,4800.0
2011-11-07 12:55:00,88.3,88.38,88.28,88.37,15100.0,41.9527,41.9907,41.9432,41.9859,15100.0
2011-11-07 13:00:00,88.37,88.37,88.25,88.29,14900.0,41.9859,41.9859,41.9289,41.9479,14900.0
2011-11-07 13:05:00,88.27,88.33,88.24,88.32,11300.0,41.9384,41.9669,41.9241,41.9622,11300.0
2011-11-07 13:10:00,88.31,88.36,88.29,88.36,8800.0,41.9574,41.9812,41.9479,41.9812,8800.0
2011-11-07 13:15:00,88.34,88.34,88.29,88.3,5700.0,41.9717,41.9717,41.9479,41.9527,5700.0
2011-11-07 13:20:00,88.29,88.35,88.29,88.34,9100.0,41.9479,41.9764,41.9479,41.9717,9100.0
2011-11-07 13:25:00,88.32,88.36,88.31,88.36,9700.0,41.9622,41.9812,41.9574,41.9812,9700.0
2011-11-07 13:30:00,88.36,88.38,88.35,88.36,13600.0,41.9812,41.9907,41.9764,41.9812,13600.0
2011-11-07 13:35:00,88.37,88.38,88.31,88.36,19500.0,41.9859,41.9907,41.9574,41.9812,19500.0
2011-11-07 13:40:00,88.33,88.38,88.33,88.36,17000.0,41.9669,41.9907,41.9669,41.9812,17000.0
2011-11-07 13:45:00,88.37,88.38,88.34,88.36,11500.0,41.9859,41.9907,41.9717,41.9812,11500.0
2011-11-07 13:50:00,88.35,88.38,88.34,88.36,5600.0,41.9764,41.9907,41.9717,41.9812,5600.0
2011-11-07 13:55:00,88.38,88.46,88.38,88.39,13600.0,41.9907,42.0287,41.9907,41.9954,13600.0
2011-11-07 14:00:00,88.41,88.47,88.38,88.47,10700.0,42.0049,42.0334,41.9907,42.0334,10700.0
2011-11-07 14:05:00,88.43,88.47,88.43,88.46,13200.0,42.0144,42.0334,42.0144,42.0287,13200.0
2011-11-07 14:10:00,88.44,88.48,88.44,88.46,6900.0,42.0192,42.0382,42.0192,42.0287,6900.0
2011-11-07 14:15:00,88.45,88.53,88.44,88.51,18300.0,42.0239,42.0619,42.0192,42.0524,18300.0
2011-11-07 14:20:00,88.5,88.54,88.5,88.54,8200.0,42.0477,42.0667,42.0477,42.0667,8200.0
2011-11-07 14:25:00,88.52,88.56,88.5,88.53,8700.0,42.0572,42.0762,42.0477,42.0619,8700.0
2011-11-07 14:30:00,88.55,88.56,88.5,88.54,26400.0,42.0714,42.0762,42.0477,42.0667,26400.0
2011-11-07 14:35:00,88.55,88.56,88.52,88.55,21000.0,42.0714,42.0762,42.0572,42.0714,21000.0
2011-11-07 14:40:00,88.52,88.53,88.49,88.53,4600.0,42.0572,42.0619,42.0429,42.0619,4600.0
2011-11-07 14:45:00,88.54,88.55,88.52,88.53,16300.0,42.0667,42.0714,42.0572,42.0619,16300.0
2011-11-07 14:50:00,88.5,88.63,88.5,88.62,17700.0,42.0477,42.1094,42.0477,42.1047,17700.0
2011-11-07 14:55:00,88.62,88.65,88.58,88.62,30200.0,42.1047,42.1189,42.0857,42.1047,30200.0
2011-11-07 15:00:00,88.62,88.67,88.59,88.64,32500.0,42.1047,42.1284,42.0904,42.1142,32500.0
2011-11-07 15:05:00,88.64,88.67,88.6,88.62,81200.0,42.1142,42.1284,42.0952,42.1047,81200.0
2011-11-07 15:10:00,88.63,88.67,88.57,88.63,29100.0,42.1094,42.1284,42.0809,42.1094,29100.0
2011-11-07 15:15:00,88.63,88.64,88.53,88.55,8900.0,42.1094,42.1142,42.0619,42.0714,8900.0
2011-11-07 15:20:00,88.55,88.59,88.55,88.59,12500.0,42.0714,42.0904,42.0714,42.0904,12500.0
2011-11-07 15:25:00,88.58,88.59,88.52,88.52,10000.0,42.0857,42.0904,42.0572,42.0572,10000.0
2011-11-07 15:30:00,88.53,88.57,88.47,88.53,15000.0,42.0619,42.0809,42.0334,42.0619,15000.0
2011-11-07 15:35:00,88.53,88.56,88.5,88.56,19000.0,42.0619,42.0762,42.0477,42.0762,19000.0
2011-11-07 15:40:00,88.55,88.57,88.51,88.56,5300.0,42.0714,42.0809,42.0524,42.0762,5300.0
2011-11-07 15:45:00,88.59,88.61,88.56,88.61,15800.0,42.0904,42.0999,42.0762,42.0999,15800.0
2011-11-07 15:50:00,88.59,88.7,88.57,88.57,33500.0,42.0904,42.1427,42.0809,42.0809,33500.0
2011-11-07 15:55:00,88.6,88.68,88.45,88.48,137600.0,42.0952,42.1332,42.0239,42.0382,137600.0
2011-11-08 09:30:00,88.75,88.79,88.67,88.71,74700.0,42.1665,42.1855,42.1284,42.1475,74700.0
2011-11-08 09:35:00,88.71,88.75,88.62,88.74,51100.0,42.1475,42.1665,42.1047,42.1617,51100.0
2011-11-08 09:40:00,88.75,88.82,88.73,88.79,63600.0,42.1665,42.1997,42.157,42.1855,63600.0
2011-11-08 09:45:00,88.78,88.79,88.67,88.67,9700.0,42.1807,42.1855,42.1284,42.1284,9700.0
2011-11-08 09:50:00,88.66,88.75,88.66,88.74,11600.0,42.1237,42.1665,42.1237,42.1617,11600.0
2011-11-08 09:55:00,88.73,88.8,88.72,88.8,43700.0,42.157,42.1902,42.1522,42.1902,43700.0
2011-11-08 10:00:00,88.79,88.82,88.74,88.75,21300.0,42.1855,42.1997,42.1617,42.1665,21300.0
2011-11-08 10:05:00,88.76,88.76,88.71,88.73,19000.0,42.1712,42.1712,42.1475,42.157,19000.0
2011-11-08 10:10:00,88.74,88.74,88.65,88.72,34000.0,42.1617,42.1617,42.1189,42.1522,34000.0
2011-11-08 10:15:00,88.73,88.76,88.7,88.74,60900.0,42.157,42.1712,42.1427,42.1617,60900.0
2011-11-08 10:20:00,88.74,88.75,88.69,88.73,34200.0,42.1617,42.1665,42.1379,42.157,34200.0
2011-11-08 10:25:00,88.72,88.73,88.57,88.66,33000.0,42.1522,42.157,42.0809,42.1237,33000.0
2011-11-08 10:30:00,88.66,88.7,88.64,88.68,33200.0,42.1237,42.1427,42.1142,42.1332,33200.0
2011-11-08 10:35:00,88.67,88.71,88.63,88.7,17400.0,42.1284,42.1475,42.1094,42.1427,17400.0
2011-11-08 10:40:00,88.7,88.72,88.69,88.71,17700.0,42.1427,42.1522,42.1379,42.1475,17700.0
2011-11-08 10:45:00,88.71,88.75,88.69,88.72,28200.0,42.1475,42.1665,42.1379,42.1522,28200.0
2011-11-08 10:50:00,88.73,88.73,88.6,88.69,18900.0,42.157,42.157,42.0952,42.1379,18900.0
2011-11-08 10:55:00,88.69,88.69,88.65,88.66,19900.0,42.1379,42.1379,42.1189,42.1237,19900.0
2011-11-08 11:00:00,88.66,88.68,88.64,88.66,13600.0,42.1237,42.1332,42.1142,42.1237,13600.0
2011-11-08 11:05:00,88.65,88.67,88.58,88.63,21000.0,42.1189,42.1284,42.0857,42.1094,21000.0
2011-11-08 11:10:00,88.62,88.63,88.57,88.6,19700.0,42.1047,42.1094,42.0809,42.0952,19700.0
2011-11-08 11:15:00,88.61,88.61,88.57,88.59,33100.0,42.0999,42.0999,42.0809,42.0904,33100.0
2011-11-08 11:20:00,88.59,88.59,88.33,88.43,77300.0,42.0904,42.0904,41.9669,42.0144,77300.0
2011-11-08 11:25:00,88.42,88.55,88.39,88.52,23700.0,42.0097,42.0714,41.9954,42.0572,23700.0
2011-11-08 11:30:00,88.52,88.56,88.5,88.5,13300.0,42.0572,42.0762,42.0477,42.0477,13300.0
2011-11-08 11:35:00,88.5,88.54,88.44,88.46,23200.0,42.0477,42.0667,42.0192,42.0287,23200.0
2011-11-08 11:40:00,88.44,88.46,88.38,88.42,11000.0,42.0192,42.0287,41.9907,42.0097,11000.0
2011-11-08 11:45:00,88.39,88.44,88.39,88.41,18400.0,41.9954,42.0192,41.9954,42.0049,18400.0
2011-11-08 11:50:00,88.41,88.42,88.37,88.42,11200.0,42.0049,42.0097,41.9859,42.0097,11200.0
2011-11-08 11:55:00,88.4,88.45,88.33,88.42,13500.0,42.0002,42.0239,41.9669,42.0097,13500.0
2011-11-08 12:00:00,88.44,88.48,88.4,88.48,27500.0,42.0192,42.0382,42.0002,42.0382,27500.0
2011-11-08 12:05:00,88.46,88.49,88.41,88.43,20400.0,42.0287,42.0429,42.0049,42.0144,20400.0
2011-11-08 12:10:00,88.44,88.5,88.41,88.42,33400.0,42.0192,42.0477,42.0049,42.0097,33400.0
2011-11-08 12:15:00,88.43,88.45,88.42,88.45,13900.0,42.0144,42.0239,42.0097,42.0239,13900.0
2011-11-08 12:20:00,88.44,88.5,88.43,88.43,21100.0,42.0192,42.0477,42.0144,42.0144,21100.0
2011-11-08 12:25:00,88.44,88.45,88.41,88.42,9100.0,42.0192,42.0239,42.0049,42.0097,9100.0
2011-11-08 12:30:00,88.43,88.44,88.4,88.41,7000.0,42.0144,42.0192,42.0002,42.0049,7000.0
2011-11-08 12:35:00,88.4,88.45,88.4,88.44,14400.0,42.0002,42.0239,42.0002,42.0192,14400.0
2011-11-08 12:40:00,88.45,88.52,88.44,88.51,13100.0,42.0239,42.0572,42.0192,42.0524,13100.0
2011-11-08 12:45:00,88.52,88.52,88.44,88.46,13000.0,42.0572,42.0572,42.0192,42.0287,13000.0
2011-11-08 12:50:00,88.48,88.52,88.47,88.49,9300.0,42.0382,42.0572,42.0334,42.0429,9300.0
2011-11-08 12:55:00,88.49,88.5,88.44,88.5,7700.0,42.0429,42.0477,42.0192,42.0477,7700.0
2011-11-08 13:00:00,88.49,88.51,88.49,88.51,26000.0,42.0429,42.0524,42.0429,42.0524,26000.0
2011-11-08 13:05:00,88.5,88.56,88.48,88.48,17800.0,42.0477,42.0762,42.0382,42.0382,17800.0
2011-11-08 13:10:00,88.51,88.54,88.46,88.51,5600.0,42.0524,42.0667,42.0287,42.0524,5600.0
2011-11-08 13:15:00,88.5,88.5,88.44,88.5,14400.0,42.0477,42.0477,42.0192,42.0477,14400.0
2011-11-08 13:20:00,88.48,88.54,88.48,88.53,9100.0,42.0382,42.0667,42.0382,42.0619,9100.0
2011-11-08 13:25:00,88.53,88.56,88.53,88.55,10000.0,42.0619,42.0762,42.0619,42.0714,10000.0
2011-11-08 13:30:00,88.56,88.56,88.52,88.54,8100.0,42.0762,42.0762,42.0572,42.0667,8100.0
2011-11-08 13:35:00,88.54,88.55,88.52,88.55,9900.0,42.0667,42.0714,42.0572,42.0714,9900.0
2011-11-08 13:40:00,88.55,88.59,88.55,88.57,10100.0,42.0714,42.0904,42.0714,42.0809,10100.0
2011-11-08 13:45:00,88.57,88.63,88.53,88.6,17100.0,42.0809,42.1094,42.0619,42.0952,17100.0
2011-11-08 13:50:00,88.61,88.64,88.59,88.63,16100.0,42.0999,42.1142,42.0904,42.1094,16100.0
2011-11-08 13:55:00,88.63,88.65,88.62,88.65,39300.0,42.1094,42.1189,42.1047,42.1189,39300.0
2011-11-08 14:00:00,88.64,88.67,88.62,88.64,33500.0,42.1142,42.1284,42.1047,42.1142,33500.0
2011-11-08 14:05:00,88.64,88.66,88.57,88.62,36100.0,42.1142,42.1237,42.0809,42.1047,36100.0
2011-11-08 14:10:00,88.62,88.65,88.6,88.64,26100.0,42.1047,42.1189,42.0952,42.1142,26100.0
2011-11-08 14:15:00,88.64,88.65,88.6,88.62,10300.0,42.1142,42.1189,42.0952,42.1047,10300.0
2011-11-08 14:20:00,88.6,88.62,88.56,88.62,20500.0,42.0952,42.1047,42.0762,42.1047,20500.0
2011-11-08 14:25:00,88.62,88.67,88.6,88.65,17300.0,42.1047,42.1284,42.0952,42.1189,17300.0
2011-11-08 14:30:00,88.67,88.7,88.64,88.64,14200.0,42.1284,42.1427,42.1142,42.1142,14200.0
2011-11-08 14:35:00,88.65,88.69,88.63,88.69,14400.0,42.1189,42.1379,42.1094,42.1379,14400.0
2011-11-08 14:40:00,88.71,88.71,88.66,88.71,11300.0,42.1475,42.1475,42.1237,42.1475,11300.0
2011-11-08 14:45:00,88.67,88.71,88.66,88.7,9700.0,42.1284,42.1475,42.1237,42.1427,9700.0
2011-11-08 14:50:00,88.71,88.72,88.69,88.7,12000.0,42.1475,42.1522,42.1379,42.1427,12000.0
2011-11-08 14:55:00,88.7,88.71,88.65,88.69,12600.0,42.1427,42.1475,42.1189,42.1379,12600.0
2011-11-08 15:00:00,88.68,88.7,88.62,88.65,16900.0,42.1332,42.1427,42.1047,42.1189,16900.0
2011-11-08 15:05:00,88.61,88.66,88.6,88.64,24700.0,42.0999,42.1237,42.0952,42.1142,24700.0
2011-11-08 15:10:00,88.64,88.68,88.61,88.65,21900.0,42.1142,42.1332,42.0999,42.1189,21900.0
2011-11-08 15:15:00,88.67,88.7,88.63,88.7,15500.0,42.1284,42.1427,42.1094,42.1427,15500.0
2011-11-08 15:20:00,88.7,88.7,88.64,88.64,16500.0,42.1427,42.1427,42.1142,42.1142,16500.0
2011-11-08 15:25:00,88.65,88.67,88.61,88.67,13300.0,42.1189,42.1284,42.0999,42.1284,13300.0
2011-11-08 15:30:00,88.66,88.72,88.66,88.72,26600.0,42.1237,42.1522,42.1237,42.1522,26600.0
2011-11-08 15:35:00,88.72,88.72,88.68,88.69,21100.0,42.1522,42.1522,42.1332,42.1379,21100.0
2011-11-08 15:40:00,88.68,88.69,88.65,88.68,20000.0,42.1332,42.1379,42.1189,42.1332,20000.0
2011-11-08 15:45:00,88.69,88.69,88.62,88.65,13300.0,42.1379,42.1379,42.1047,42.1189,13300.0
2011-11-08 15:50:00,88.66,88.69,88.65,88.67,16800.0,42.1237,42.1379,42.1189,42.1284,16800.0
2011-11-08 15:55:00,88.66,88.68,88.63,88.68,29100.0,42.1237,42.1332,42.1094,42.1332,29100.0
2011-11-09 09:30:00,87.71,87.74,87.53,87.62,45800.0,41.6723,41.6866,41.5868,41.6296,45800.0
2011-11-09 09:35:00,87.57,87.72,87.55,87.62,21000.0,41.6058,41.6771,41.5963,41.6296,21000.0
2011-11-09 09:40:00,87.6,87.66,87.52,87.66,22400.0,41.6201,41.6486,41.5821,41.6486,22400.0
2011-11-09 09:45:00,87.62,87.63,87.55,87.61,17400.0,41.6296,41.6343,41.5963,41.6248,17400.0
2011-11-09 09:50:00,87.58,87.61,87.52,87.55,16000.0,41.6106,41.6248,41.5821,41.5963,16000.0
2011-11-09 09:55:00,87.53,87.62,87.52,87.56,18900.0,41.5868,41.6296,41.5821,41.6011,18900.0
2011-11-09 10:00:00,87.57,87.7,87.57,87.68,14600.0,41.6058,41.6676,41.6058,41.6581,14600.0
2011-11-09 10:05:00,87.67,87.69,87.66,87.67,15900.0,41.6533,41.6628,41.6486,41.6533,15900.0
2011-11-09 10:10:00,87.69,87.74,87.66,87.73,24500.0,41.6628,41.6866,41.6486,41.6818,24500.0
2011-11-09 10:15:00,87.72,87.81,87.7,87.76,21900.0,41.6771,41.7198,41.6676,41.6961,21900.0
2011-11-09 10:20:00,87.74,87.81,87.71,87.75,30300.0,41.6866,41.7198,41.6723,41.6913,30300.0
2011-11-09 10:25:00,87.73,87.73,87.65,87.69,20700.0,41.6818,41.6818,41.6438,41.6628,20700.0
2011-11-09 10:30:00,87.66,87.77,87.66,87.74,12300.0,41.6486,41.7008,41.6486,41.6866,12300.0
2011-11-09 10:35:00,87.69,87.69,87.6,87.61,10100.0,41.6628,41.6628,41.6201,41.6248,10100.0
2011-11-09 10:40:00,87.61,87.69,87.61,87.67,13300.0,41.6248,41.6628,41.6248,41.6533,13300.0
2011-11-09 10:45:00,87.67,87.81,87.67,87.78,39800.0,41.6533,41.7198,41.6533,41.7056,39800.0
2011-11-09 10:50:00,87.8,87.9,87.8,87.84,39300.0,41.7151,41.7626,41.7151,41.7341,39300.0
2011-11-09 10:55:00,87.84,87.84,87.78,87.8,19900.0,41.7341,41.7341,41.7056,41.7151,19900.0
2011-11-09 11:00:00,87.8,87.87,87.76,87.84,32200.0,41.7151,41.7484,41.6961,41.7341,32200.0
2011-11-09 11:05:00,87.87,87.88,87.83,87.83,9400.0,41.7484,41.7531,41.7293,41.7293,9400.0
2011-11-09 11:10:00,87.84,87.89,87.82,87.85,12500.0,41.7341,41.7579,41.7246,41.7389,12500.0
2011-11-09 11:15:00,87.86,87.95,87.84,87.9,44500.0,41.7436,41.7864,41.7341,41.7626,44500.0
2011-11-09 11:20:00,87.93,87.97,87.89,87.95,17900.0,41.7769,41.7959,41.7579,41.7864,17900.0
2011-11-09 11:25:00,87.9,87.95,87.83,87.85,15800.0,41.7626,41.7864,41.7293,41.7389,15800.0
2011-11-09 11:30:00,87.85,87.87,87.74,87.85,13100.0,41.7389,41.7484,41.6866,41.7389,13100.0
2011-11-09 11:35:00,87.85,87.88,87.82,87.85,22300.0,41.7389,41.7531,41.7246,41.7389,22300.0
2011-11-09 11:40:00,87.87,87.87,87.8,87.83,6400.0,41.7484,41.7484,41.7151,41.7293,6400.0
2011-11-09 11:45:00,87.83,87.89,87.81,87.89,17300.0,41.7293,41.7579,41.7198,41.7579,17300.0
2011-11-09 11:50:00,87.88,87.93,87.85,87.93,6400.0,41.7531,41.7769,41.7389,41.7769,6400.0
2011-11-09 11:55:00,87.92,87.93,87.87,87.91,14600.0,41.7721,41.7769,41.7484,41.7674,14600.0
2011-11-09 12:00:00,87.92,87.92,87.83,87.84,11700.0,41.7721,41.7721,41.7293,41.7341,11700.0
2011-11-09 12:05:00,87.84,87.84,87.8,87.8,6500.0,41.7341,41.7341,41.7151,41.7151,6500.0
2011-11-09 12:10:00,87.83,87.83,87.8,87.82,9900.0,41.7293,41.7293,41.7151,41.7246,9900.0
2011-11-09 12:15:00,87.82,87.82,87.81,87.82,7400.0,41.7246,41.7246,41.7198,41.7246,7400.0
2011-11-09 12:20:00,87.81,87.81,87.78,87.8,19500.0,41.7198,41.7198,41.7056,41.7151,19500.0
2011-11-09 12:25:00,87.79,87.8,87.76,87.76,25600.0,41.7103,41.7151,41.6961,41.6961,25600.0
2011-11-09 12:30:00,87.79,87.81,87.78,87.81,5800.0,41.7103,41.7198,41.7056,41.7198,5800.0
2011-11-09 12:35:00,87.81,87.81,87.8,87.81,27800.0,41.7198,41.7198,41.7151,41.7198,27800.0
2011-11-09 12:40:00,87.81,87.81,87.8,87.8,6300.0,41.7198,41.7198,41.7151,41.7151,6300.0
2011-11-09 12:45:00,87.8,87.8,87.79,87.8,10500.0,41.7151,41.7151,41.7103,41.7151,10500.0
2011-11-09 12:50:00,87.8,87.81,87.8,87.8,7800.0,41.7151,41.7198,41.7151,41.7151,7800.0
2011-11-09 12:55:00,87.81,87.82,87.81,87.82,39100.0,41.7198,41.7246,41.7198,41.7246,39100.0
2011-11-09 13:00:00,87.82,87.82,87.81,87.82,25800.0,41.7246,41.7246,41.7198,41.7246,25800.0
2011-11-09 13:05:00,87.82,87.83,87.81,87.82,8000.0,41.7246,41.7293,41.7198,41.7246,8000.0
2011-11-09 13:10:00,87.82,87.82,87.78,87.79,4700.0,41.7246,41.7246,41.7056,41.7103,4700.0
2011-11-09 13:15:00,87.79,87.88,87.77,87.77,113100.0,41.7103,41.7531,41.7008,41.7008,113100.0
2011-11-09 13:20:00,87.77,87.82,87.76,87.8,34900.0,41.7008,41.7246,41.6961,41.7151,34900.0
2011-11-09 13:25:00,87.8,87.8,87.76,87.79,41600.0,41.7151,41.7151,41.6961,41.7103,41600.0
2011-11-09 13:30:00,87.77,87.79,87.63,87.63,20900.0,41.7008,41.7103,41.6343,41.6343,20900.0
2011-11-09 13:35:00,87.62,87.72,87.59,87.67,13300.0,41.6296,41.6771,41.6153,41.6533,13300.0
2011-11-09 13:40:00,87.64,87.66,87.59,87.64,13800.0,41.6391,41.6486,41.6153,41.6391,13800.0
2011-11-09 13:45:00,87.66,87.68,87.62,87.62,8700.0,41.6486,41.6581,41.6296,41.6296,8700.0
2011-11-09 13:50:00,87.61,87.61,87.53,87.57,81200.0,41.6248,41.6248,41.5868,41.6058,81200.0
2011-11-09 13:55:00,87.55,87.55,87.46,87.49,48000.0,41.5963,41.5963,41.5536,41.5678,48000.0
2011-11-09 14:00:00,87.48,87.49,87.35,87.41,29400.0,41.5631,41.5678,41.5013,41.5298,29400.0
2011-11-09 14:05:00,87.39,87.42,87.3,87.39,27700.0,41.5203,41.5346,41.4775,41.5203,27700.0
2011-11-09 14:10:00,87.39,87.45,87.33,87.45,14600.0,41.5203,41.5488,41.4918,41.5488,14600.0
2011-11-09 14:15:00,87.44,87.44,87.34,87.41,9000.0,41.5441,41.5441,41.4965,41.5298,9000.0
2011-11-09 14:20:00,87.39,87.41,87.32,87.33,8500.0,41.5203,41.5298,41.487,41.4918,8500.0
2011-11-09 14:25:00,87.33,87.4,87.27,87.4,22200.0,41.4918,41.5251,41.4633,41.5251,22200.0
2011-11-09 14:30:00,87.4,87.51,87.35,87.51,12500.0,41.5251,41.5773,41.5013,41.5773,12500.0
2011-11-09 14:35:00,87.48,87.59,87.48,87.51,32400.0,41.5631,41.6153,41.5631,41.5773,32400.0
2011-11-09 14:40:00,87.5,87.57,87.41,87.56,20500.0,41.5726,41.6058,41.5298,41.6011,20500.0
2011-11-09 14:45:00,87.56,87.61,87.5,87.5,39500.0,41.6011,41.6248,41.5726,41.5726,39500.0
2011-11-09 14:50:00,87.5,87.51,87.32,87.32,43200.0,41.5726,41.5773,41.487,41.487,43200.0
2011-11-09 14:55:00,87.3,87.32,87.21,87.21,24200.0,41.4775,41.487,41.4348,41.4348,24200.0
2011-11-09 15:00:00,87.21,87.28,87.2,87.27,14100.0,41.4348,41.468,41.43,41.4633,14100.0
2011-11-09 15:05:00,87.29,87.43,87.29,87.4,18900.0,41.4728,41.5393,41.4728,41.5251,18900.0
2011-11-09 15:10:00,87.4,87.46,87.3,87.43,18800.0,41.5251,41.5536,41.4775,41.5393,18800.0
2011-11-09 15:15:00,87.44,87.48,87.36,87.4,15000.0,41.5441,41.5631,41.506,41.5251,15000.0
2011-11-09 15:20:00,87.4,87.53,87.4,87.42,12700.0,41.5251,41.5868,41.5251,41.5346,12700.0
2011-11-09 15:25:00,87.44,87.48,87.42,87.46,13700.0,41.5441,41.5631,41.5346,41.5536,13700.0
2011-11-09 15:30:00,87.45,87.45,87.31,87.38,13400.0,41.5488,41.5488,41.4823,41.5155,13400.0
2011-11-09 15:35:00,87.33,87.35,87.21,87.22,20400.0,41.4918,41.5013,41.4348,41.4395,20400.0
2011-11-09 15:40:00,87.22,87.23,87.1,87.1,42500.0,41.4395,41.4443,41.3825,41.3825,42500.0
2011-11-09 15:45:00,87.09,87.21,87.05,87.09,45700.0,41.3778,41.4348,41.3588,41.3778,45700.0
2011-11-09 15:50:00,87.1,87.33,87.08,87.12,40900.0,41.3825,41.4918,41.373,41.392,40900.0
2011-11-09 15:55:00,87.11,87.19,86.83,86.84,190500.0,41.3873,41.4253,41.2542,41.259,190500.0
2011-11-10 09:30:00,87.57,87.66,87.42,87.5,29600.0,41.6058,41.6486,41.5346,41.5726,29600.0
2011-11-10 09:35:00,87.5,87.55,87.47,87.47,16300.0,41.5726,41.5963,41.5583,41.5583,16300.0
2011-11-10 09:40:00,87.5,87.53,87.46,87.48,30900.0,41.5726,41.5868,41.5536,41.5631,30900.0
2011-11-10 09:45:00,87.48,87.62,87.48,87.59,67500.0,41.5631,41.6296,41.5631,41.6153,67500.0
2011-11-10 09:50:00,87.62,87.71,87.59,87.66,80000.0,41.6296,41.6723,41.6153,41.6486,80000.0
2011-11-10 09:55:00,87.66,87.67,87.42,87.42,125200.0,41.6486,41.6533,41.5346,41.5346,125200.0
2011-11-10 10:00:00,87.41,87.45,87.37,87.42,20000.0,41.5298,41.5488,41.5108,41.5346,20000.0
2011-11-10 10:05:00,87.46,87.49,87.4,87.43,15900.0,41.5536,41.5678,41.5251,41.5393,15900.0
2011-11-10 10:10:00,87.41,87.43,87.32,87.34,17500.0,41.5298,41.5393,41.487,41.4965,17500.0
2011-11-10 10:15:00,87.31,87.34,87.21,87.25,14300.0,41.4823,41.4965,41.4348,41.4538,14300.0
2011-11-10 10:20:00,87.25,87.32,87.2,87.31,16700.0,41.4538,41.487,41.43,41.4823,16700.0
2011-11-10 10:25:00,87.31,87.36,87.27,87.27,12100.0,41.4823,41.506,41.4633,41.4633,12100.0
2011-11-10 10:30:00,87.24,87.27,87.14,87.16,17500.0,41.449,41.4633,41.4015,41.411,17500.0
2011-11-10 10:35:00,87.2,87.29,87.16,87.28,9300.0,41.43,41.4728,41.411,41.468,9300.0
2011-11-10 10:40:00,87.28,87.39,87.21,87.21,8800.0,41.468,41.5203,41.4348,41.4348,8800.0
2011-11-10 10:45:00,87.21,87.31,87.15,87.15,9800.0,41.4348,41.4823,41.4063,41.4063,9800.0
2011-11-10 10:50:00,87.21,87.32,87.2,87.3,10100.0,41.4348,41.487,41.43,41.4775,10100.0
2011-11-10 10:55:00,87.31,87.34,87.21,87.28,10100.0,41.4823,41.4965,41.4348,41.468,10100.0
2011-11-10 11:00:00,87.26,87.35,87.21,87.35,8500.0,41.4585,41.5013,41.4348,41.5013,8500.0
2011-11-10 11:05:00,87.3,87.36,87.19,87.31,15500.0,41.4775,41.506,41.4253,41.4823,15500.0
2011-11-10 11:10:00,87.25,87.28,87.12,87.12,9800.0,41.4538,41.468,41.392,41.392,9800.0
2011-11-10 11:15:00,87.14,87.26,87.13,87.16,10900.0,41.4015,41.4585,41.3968,41.411,10900.0
2011-11-10 11:20:00,87.17,87.22,87.13,87.21,14000.0,41.4158,41.4395,41.3968,41.4348,14000.0
2011-11-10 11:25:00,87.23,87.3,87.23,87.28,14900.0,41.4443,41.4775,41.4443,41.468,14900.0
2011-11-10 11:30:00,87.28,87.34,87.21,87.31,19100.0,41.468,41.4965,41.4348,41.4823,19100.0
2011-11-10 11:35:00,87.31,87.32,87.26,87.28,14300.0,41.4823,41.487,41.4585,41.468,14300.0
2011-11-10 11:40:00,87.27,87.35,87.23,87.33,27000.0,41.4633,41.5013,41.4443,41.4918,27000.0
2011-11-10 11:45:00,87.34,87.41,87.29,87.36,18600.0,41.4965,41.5298,41.4728,41.506,18600.0
2011-11-10 11:50:00,87.36,87.37,87.3,87.32,15500.0,41.506,41.5108,41.4775,41.487,15500.0
2011-11-10 11:55:00,87.34,87.39,87.31,87.39,15700.0,41.4965,41.5203,41.4823,41.5203,15700.0
2011-11-10 12:00:00,87.39,87.41,87.32,87.36,18400.0,41.5203,41.5298,41.487,41.506,18400.0
2011-11-10 12:05:00,87.38,87.51,87.37,87.51,40800.0,41.5155,41.5773,41.5108,41.5773,40800.0
2011-11-10 12:10:00,87.51,87.62,87.5,87.57,48400.0,41.5773,41.6296,41.5726,41.6058,48400.0
2011-11-10 12:15:00,87.56,87.63,87.55,87.57,39100.0,41.6011,41.6343,41.5963,41.6058,39100.0
2011-11-10 12:20:00,87.58,87.64,87.52,87.53,11000.0,41.6106,41.6391,41.5821,41.5868,11000.0
2011-11-10 12:25:00,87.55,87.58,87.42,87.42,16100.0,41.5963,41.6106,41.5346,41.5346,16100.0
2011-11-10 12:30:00,87.4,87.47,87.34,87.42,16500.0,41.5251,41.5583,41.4965,41.5346,16500.0
2011-11-10 12:35:00,87.42,87.47,87.37,87.44,18600.0,41.5346,41.5583,41.5108,41.5441,18600.0
2011-11-10 12:40:00,87.4,87.51,87.38,87.43,12700.0,41.5251,41.5773,41.5155,41.5393,12700.0
2011-11-10 12:45:00,87.44,87.52,87.43,87.47,8200.0,41.5441,41.5821,41.5393,41.5583,8200.0
2011-11-10 12:50:00,87.47,87.47,87.42,87.45,5900.0,41.5583,41.5583,41.5346,41.5488,5900.0
2011-11-10 12:55:00,87.49,87.51,87.41,87.42,7500.0,41.5678,41.5773,41.5298,41.5346,7500.0
2011-11-10 13:00:00,87.42,87.49,87.42,87.47,7500.0,41.5346,41.5678,41.5346,41.5583,7500.0
2011-11-10 13:05:00,87.43,87.48,87.39,87.44,5300.0,41.5393,41.5631,41.5203,41.5441,5300.0
2011-11-10 13:10:00,87.45,87.59,87.45,87.57,50600.0,41.5488,41.6153,41.5488,41.6058,50600.0
2011-11-10 13:15:00,87.57,87.6,87.52,87.58,10000.0,41.6058,41.6201,41.5821,41.6106,10000.0
2011-11-10 13:20:00,87.59,87.59,87.52,87.56,6200.0,41.6153,41.6153,41.5821,41.6011,6200.0
2011-11-10 13:25:00,87.56,87.57,87.47,87.47,6700.0,41.6011,41.6058,41.5583,41.5583,6700.0
2011-11-10 13:30:00,87.47,87.57,87.44,87.47,6300.0,41.5583,41.6058,41.5441,41.5583,6300.0
2011-11-10 13:35:00,87.47,87.49,87.41,87.47,37100.0,41.5583,41.5678,41.5298,41.5583,37100.0
2011-11-10 13:40:00,87.46,87.52,87.39,87.39,18000.0,41.5536,41.5821,41.5203,41.5203,18000.0
2011-11-10 13:45:00,87.42,87.42,87.32,87.33,22500.0,41.5346,41.5346,41.487,41.4918,22500.0
2011-11-10 13:50:00,87.35,87.37,87.31,87.31,14800.0,41.5013,41.5108,41.4823,41.4823,14800.0
2011-11-10 13:55:00,87.32,87.41,87.32,87.36,11500.0,41.487,41.5298,41.487,41.506,11500.0
2011-11-10 14:00:00,87.35,87.37,87.29,87.29,24200.0,41.5013,41.5108,41.4728,41.4728,24200.0
2011-11-10 14:05:00,87.29,87.39,87.2,87.22,45000.0,41.4728,41.5203,41.43,41.4395,45000.0
2011-11-10 14:10:00,87.24,87.27,87.22,87.25,13700.0,41.449,41.4633,41.4395,41.4538,13700.0
2011-11-10 14:15:00,87.26,87.31,87.22,87.27,30800.0,41.4585,41.4823,41.4395,41.4633,30800.0
2011-11-10 14:20:00,87.28,87.3,87.18,87.3,57700.0,41.468,41.4775,41.4205,41.4775,57700.0
2011-11-10 14:25:00,87.26,87.3,87.18,87.19,13800.0,41.4585,41.4775,41.4205,41.4253,13800.0
2011-11-10 14:30:00,87.19,87.2,87.1,87.13,22200.0,41.4253,41.43,41.3825,41.3968,22200.0
2011-11-10 14:35:00,87.13,87.14,87.07,87.13,16700.0,41.3968,41.4015,41.3683,41.3968,16700.0
2011-11-10 14:40:00,87.13,87.24,87.12,87.2,26700.0,41.3968,41.449,41.392,41.43,26700.0
2011-11-10 14:45:00,87.23,87.23,87.12,87.19,47700.0,41.4443,41.4443,41.392,41.4253,47700.0
2011-11-10 14:50:00,87.19,87.22,87.15,87.16,11000.0,41.4253,41.4395,41.4063,41.411,11000.0
2011-11-10 14:55:00,87.17,87.18,87.09,87.11,41700.0,41.4158,41.4205,41.3778,41.3873,41700.0
2011-11-10 15:00:00,87.13,87.13,87.03,87.1,44600.0,41.3968,41.3968,41.3493,41.3825,44600.0
2011-11-10 15:05:00,87.09,87.14,87.07,87.08,29900.0,41.3778,41.4015,41.3683,41.373,29900.0
2011-11-10 15:10:00,87.09,87.18,87.06,87.17,71900.0,41.3778,41.4205,41.3635,41.4158,71900.0
2011-11-10 15:15:00,87.17,87.2,87.13,87.17,24500.0,41.4158,41.43,41.3968,41.4158,24500.0
2011-11-10 15:20:00,87.2,87.26,87.15,87.26,22100.0,41.43,41.4585,41.4063,41.4585,22100.0
2011-11-10 15:25:00,87.25,87.26,87.19,87.22,20100.0,41.4538,41.4585,41.4253,41.4395,20100.0
2011-11-10 15:30:00,87.23,87.24,87.16,87.18,26600.0,41.4443,41.449,41.411,41.4205,26600.0
2011-11-10 15:35:00,87.18,87.2,87.14,87.18,21200.0,41.4205,41.43,41.4015,41.4205,21200.0
2011-11-10 15:40:00,87.17,87.2,87.11,87.13,37400.0,41.4158,41.43,41.3873,41.3968,37400.0
2011-11-10 15:45:00,87.13,87.17,87.08,87.08,53700.0,41.3968,41.4158,41.373,41.373,53700.0
2011-11-10 15:50:00,87.06,87.1,87.02,87.04,64900.0,41.3635,41.3825,41.3445,41.354,64900.0
2011-11-10 15:55:00,87.04,87.24,86.87,86.93,137000.0,41.354,41.449,41.2732,41.3017,137000.0
2011-11-11 09:30:00,87.4,87.43,87.33,87.42,52700.0,41.5251,41.5393,41.4918,41.5346,52700.0
2011-11-11 09:35:00,87.42,87.66,87.41,87.63,22300.0,41.5346,41.6486,41.5298,41.6343,22300.0
2011-11-11 09:40:00,87.64,87.77,87.63,87.74,15600.0,41.6391,41.7008,41.6343,41.6866,15600.0
2011-11-11 09:45:00,87.74,87.74,87.54,87.55,8400.0,41.6866,41.6866,41.5916,41.5963,8400.0
2011-11-11 09:50:00,87.55,87.56,87.5,87.54,7800.0,41.5963,41.6011,41.5726,41.5916,7800.0
2011-11-11 09:55:00,87.55,87.64,87.52,87.57,3800.0,41.5963,41.6391,41.5821,41.6058,3800.0
2011-11-11 10:00:00,87.57,87.75,87.55,87.75,16700.0,41.6058,41.6913,41.5963,41.6913,16700.0
2011-11-11 10:05:00,87.71,87.75,87.64,87.72,7900.0,41.6723,41.6913,41.6391,41.6771,7900.0
2011-11-11 10:10:00,87.74,87.75,87.71,87.74,10700.0,41.6866,41.6913,41.6723,41.6866,10700.0
2011-11-11 10:15:00,87.74,87.74,87.7,87.73,13300.0,41.6866,41.6866,41.6676,41.6818,13300.0
2011-11-11 10:20:00,87.72,87.74,87.71,87.73,20100.0,41.6771,41.6866,41.6723,41.6818,20100.0
2011-11-11 10:25:00,87.73,87.75,87.72,87.75,15700.0,41.6818,41.6913,41.6771,41.6913,15700.0
2011-11-11 10:30:00,87.75,87.85,87.75,87.85,31800.0,41.6913,41.7389,41.6913,41.7389,31800.0
2011-11-11 10:35:00,87.85,87.85,87.8,87.82,33900.0,41.7389,41.7389,41.7151,41.7246,33900.0
2011-11-11 10:40:00,87.82,87.96,87.82,87.95,40000.0,41.7246,41.7911,41.7246,41.7864,40000.0
2011-11-11 10:45:00,87.95,87.96,87.93,87.94,58000.0,41.7864,41.7911,41.7769,41.7816,58000.0
2011-11-11 10:50:00,87.91,87.96,87.9,87.96,11900.0,41.7674,41.7911,41.7626,41.7911,11900.0
2011-11-11 10:55:00,87.97,87.99,87.91,87.97,7900.0,41.7959,41.8054,41.7674,41.7959,7900.0
2011-11-11 11:00:00,87.99,88.04,87.98,88.02,9800.0,41.8054,41.8291,41.8006,41.8196,9800.0
2011-11-11 11:05:00,88.03,88.06,88.0,88.03,37800.0,41.8244,41.8386,41.8101,41.8244,37800.0
2011-11-11 11:10:00,88.02,88.03,87.99,88.01,3800.0,41.8196,41.8244,41.8054,41.8149,3800.0
2011-11-11 11:15:00,88.0,88.06,88.0,88.05,7000.0,41.8101,41.8386,41.8101,41.8339,7000.0
2011-11-11 11:20:00,88.04,88.04,88.02,88.02,5600.0,41.8291,41.8291,41.8196,41.8196,5600.0
2011-11-11 11:25:00,88.04,88.04,88.01,88.03,6600.0,41.8291,41.8291,41.8149,41.8244,6600.0
2011-11-11 11:30:00,88.02,88.05,88.02,88.05,7300.0,41.8196,41.8339,41.8196,41.8339,7300.0
2011-11-11 11:35:00,88.03,88.05,88.03,88.04,4100.0,41.8244,41.8339,41.8244,41.8291,4100.0
2011-11-11 11:40:00,88.05,88.05,88.01,88.03,7200.0,41.8339,41.8339,41.8149,41.8244,7200.0
2011-11-11 11:45:00,88.04,88.04,88.0,88.01,6800.0,41.8291,41.8291,41.8101,41.8149,6800.0
2011-11-11 11:50:00,87.99,88.01,87.95,87.95,14300.0,41.8054,41.8149,41.7864,41.7864,14300.0
2011-11-11 11:55:00,87.95,87.95,87.85,87.87,19700.0,41.7864,41.7864,41.7389,41.7484,19700.0
2011-11-11 12:00:00,87.87,87.9,87.81,87.84,39400.0,41.7484,41.7626,41.7198,41.7341,39400.0
2011-11-11 12:05:00,87.84,87.93,87.84,87.93,4300.0,41.7341,41.7769,41.7341,41.7769,4300.0
2011-11-11 12:10:00,87.92,88.02,87.89,88.01,7500.0,41.7721,41.8196,41.7579,41.8149,7500.0
2011-11-11 12:15:00,88.0,88.0,87.95,87.98,4300.0,41.8101,41.8101,41.7864,41.8006,4300.0
2011-11-11 12:20:00,87.94,87.99,87.94,87.96,14300.0,41.7816,41.8054,41.7816,41.7911,14300.0
2011-11-11 12:25:00,87.97,87.97,87.87,87.87,7700.0,41.7959,41.7959,41.7484,41.7484,7700.0
2011-11-11 12:30:00,87.85,87.88,87.83,87.83,2400.0,41.7389,41.7531,41.7293,41.7293,2400.0
2011-11-11 12:35:00,87.87,87.88,87.78,87.79,12000.0,41.7484,41.7531,41.7056,41.7103,12000.0
2011-11-11 12:40:00,87.8,87.8,87.79,87.8,3500.0,41.7151,41.7151,41.7103,41.7151,3500.0
2011-11-11 12:45:00,87.8,87.83,87.77,87.8,6400.0,41.7151,41.7293,41.7008,41.7151,6400.0
2011-11-11 12:50:00,87.8,87.86,87.8,87.84,11000.0,41.7151,41.7436,41.7151,41.7341,11000.0
2011-11-11 12:55:00,87.85,87.85,87.84,87.85,12200.0,41.7389,41.7389,41.7341,41.7389,12200.0
2011-11-11 13:00:00,87.85,87.85,87.83,87.85,11100.0,41.7389,41.7389,41.7293,41.7389,11100.0
2011-11-11 13:05:00,87.85,87.92,87.84,87.89,19800.0,41.7389,41.7721,41.7341,41.7579,19800.0
2011-11-11 13:10:00,87.92,87.94,87.88,87.93,6800.0,41.7721,41.7816,41.7531,41.7769,6800.0
2011-11-11 13:15:00,87.92,87.92,87.87,87.89,4800.0,41.7721,41.7721,41.7484,41.7579,4800.0
2011-11-11 13:20:00,87.89,87.94,87.87,87.94,18200.0,41.7579,41.7816,41.7484,41.7816,18200.0
2011-11-11 13:25:00,87.91,87.91,87.87,87.88,3300.0,41.7674,41.7674,41.7484,41.7531,3300.0
2011-11-11 13:30:00,87.9,87.95,87.88,87.88,25300.0,41.7626,41.7864,41.7531,41.7531,25300.0
2011-11-11 13:35:00,87.88,87.89,87.88,87.89,500.0,41.7531,41.7579,41.7531,41.7579,500.0
2011-11-11 13:40:00,87.9,87.9,87.88,87.9,19400.0,41.7626,41.7626,41.7531,41.7626,19400.0
2011-11-11 13:45:00,87.94,87.96,87.91,87.94,4700.0,41.7816,41.7911,41.7674,41.7816,4700.0
2011-11-11 13:50:00,87.95,87.95,87.9,87.9,4500.0,41.7864,41.7864,41.7626,41.7626,4500.0
2011-11-11 13:55:00,87.89,87.93,87.88,87.91,5500.0,41.7579,41.7769,41.7531,41.7674,5500.0
2011-11-11 14:00:00,87.88,87.92,87.88,87.91,2700.0,41.7531,41.7721,41.7531,41.7674,2700.0
2011-11-11 14:05:00,87.91,87.94,87.88,87.88,22700.0,41.7674,41.7816,41.7531,41.7531,22700.0
2011-11-11 14:10:00,87.92,87.93,87.9,87.91,1700.0,41.7721,41.7769,41.7626,41.7674,1700.0
2011-11-11 14:15:00,87.92,87.92,87.82,87.9,36200.0,41.7721,41.7721,41.7246,41.7626,36200.0
2011-11-11 14:20:00,87.9,87.9,87.78,87.78,13600.0,41.7626,41.7626,41.7056,41.7056,13600.0
2011-11-11 14:25:00,87.78,87.83,87.77,87.83,11700.0,41.7056,41.7293,41.7008,41.7293,11700.0
2011-11-11 14:30:00,87.8,87.87,87.79,87.8,26400.0,41.7151,41.7484,41.7103,41.7151,26400.0
2011-11-11 14:35:00,87.8,87.87,87.8,87.81,4700.0,41.7151,41.7484,41.7151,41.7198,4700.0
2011-11-11 14:40:00,87.8,87.84,87.8,87.8,6300.0,41.7151,41.7341,41.7151,41.7151,6300.0
2011-11-11 14:45:00,87.8,87.85,87.8,87.83,5200.0,41.7151,41.7389,41.7151,41.7293,5200.0
2011-11-11 14:50:00,87.81,87.81,87.74,87.74,5300.0,41.7198,41.7198,41.6866,41.6866,5300.0
2011-11-11 14:55:00,87.78,87.78,87.72,87.72,5200.0,41.7056,41.7056,41.6771,41.6771,5200.0
2011-11-11 15:00:00,87.76,87.79,87.73,87.79,6000.0,41.6961,41.7103,41.6818,41.7103,6000.0
2011-11-11 15:05:00,87.78,87.81,87.76,87.8,13200.0,41.7056,41.7198,41.6961,41.7151,13200.0
2011-11-11 15:10:00,87.79,87.81,87.78,87.81,4300.0,41.7103,41.7198,41.7056,41.7198,4300.0
2011-11-11 15:15:00,87.8,87.85,87.78,87.84,7000.0,41.7151,41.7389,41.7056,41.7341,7000.0
2011-11-11 15:20:00,87.84,87.93,87.82,87.93,4500.0,41.7341,41.7769,41.7246,41.7769,4500.0
2011-11-11 15:25:00,87.89,87.92,87.83,87.84,7300.0,41.7579,41.7721,41.7293,41.7341,7300.0
2011-11-11 15:30:00,87.85,87.92,87.85,87.92,8500.0,41.7389,41.7721,41.7389,41.7721,8500.0
2011-11-11 15:35:00,87.91,87.95,87.9,87.93,15700.0,41.7674,41.7864,41.7626,41.7769,15700.0
2011-11-11 15:40:00,87.94,88.04,87.94,87.99,141700.0,41.7816,41.8291,41.7816,41.8054,141700.0
2011-11-11 15:45:00,87.97,88.03,87.97,88.0,27300.0,41.7959,41.8244,41.7959,41.8101,27300.0
2011-11-11 15:50:00,88.0,88.11,87.97,88.09,77300.0,41.8101,41.8624,41.7959,41.8529,77300.0
2011-11-11 15:55:00,88.1,88.1,87.99,88.04,23100.0,41.8576,41.8576,41.8054,41.8291,23100.0
2011-11-14 09:30:00,87.88,87.88,87.55,87.77,29200.0,41.7531,41.7531,41.5963,41.7008,29200.0
2011-11-14 09:35:00,87.75,87.79,87.71,87.71,18900.0,41.6913,41.7103,41.6723,41.6723,18900.0
2011-11-14 09:40:00,87.76,87.76,87.65,87.65,9800.0,41.6961,41.6961,41.6438,41.6438,9800.0
2011-11-14 09:45:00,87.66,87.66,87.57,87.58,13600.0,41.6486,41.6486,41.6058,41.6106,13600.0
2011-11-14 09:50:00,87.62,87.62,87.5,87.54,19700.0,41.6296,41.6296,41.5726,41.5916,19700.0
2011-11-14 09:55:00,87.56,87.68,87.56,87.67,14200.0,41.6011,41.6581,41.6011,41.6533,14200.0
2011-11-14 10:00:00,87.65,87.69,87.58,87.66,46200.0,41.6438,41.6628,41.6106,41.6486,46200.0
2011-11-14 10:05:00,87.62,87.7,87.62,87.7,15200.0,41.6296,41.6676,41.6296,41.6676,15200.0
2011-11-14 10:10:00,87.71,87.74,87.64,87.64,36200.0,41.6723,41.6866,41.6391,41.6391,36200.0
2011-11-14 10:15:00,87.64,87.64,87.56,87.6,6300.0,41.6391,41.6391,41.6011,41.6201,6300.0
2011-11-14 10:20:00,87.59,87.67,87.59,87.66,20100.0,41.6153,41.6533,41.6153,41.6486,20100.0
2011-11-14 10:25:00,87.63,87.66,87.62,87.65,12200.0,41.6343,41.6486,41.6296,41.6438,12200.0
2011-11-14 10:30:00,87.64,87.64,87.56,87.57,6800.0,41.6391,41.6391,41.6011,41.6058,6800.0
2011-11-14 10:35:00,87.59,87.62,87.57,87.58,3700.0,41.6153,41.6296,41.6058,41.6106,3700.0
2011-11-14 10:40:00,87.62,87.63,87.58,87.6,14600.0,41.6296,41.6343,41.6106,41.6201,14600.0
2011-11-14 10:45:00,87.63,87.67,87.6,87.65,8300.0,41.6343,41.6533,41.6201,41.6438,8300.0
2011-11-14 10:50:00,87.66,87.69,87.66,87.69,7300.0,41.6486,41.6628,41.6486,41.6628,7300.0
2011-11-14 10:55:00,87.71,87.72,87.71,87.71,5200.0,41.6723,41.6771,41.6723,41.6723,5200.0
2011-11-14 11:00:00,87.72,87.72,87.67,87.7,9600.0,41.6771,41.6771,41.6533,41.6676,9600.0
2011-11-14 11:05:00,87.71,87.72,87.65,87.68,7400.0,41.6723,41.6771,41.6438,41.6581,7400.0
2011-11-14 11:10:00,87.68,87.7,87.66,87.68,24600.0,41.6581,41.6676,41.6486,41.6581,24600.0
2011-11-14 11:15:00,87.68,87.69,87.61,87.66,2100.0,41.6581,41.6628,41.6248,41.6486,2100.0
2011-11-14 11:20:00,87.65,87.67,87.65,87.67,4400.0,41.6438,41.6533,41.6438,41.6533,4400.0
2011-11-14 11:25:00,87.67,87.69,87.65,87.69,8800.0,41.6533,41.6628,41.6438,41.6628,8800.0
2011-11-14 11:30:00,87.67,87.69,87.66,87.68,4300.0,41.6533,41.6628,41.6486,41.6581,4300.0
2011-11-14 11:35:00,87.69,87.69,87.63,87.67,2700.0,41.6628,41.6628,41.6343,41.6533,2700.0
2011-11-14 11:40:00,87.67,87.67,87.59,87.59,5200.0,41.6533,41.6533,41.6153,41.6153,5200.0
2011-11-14 11:45:00,87.56,87.58,87.56,87.57,3300.0,41.6011,41.6106,41.6011,41.6058,3300.0
2011-11-14 11:50:00,87.57,87.57,87.45,87.45,35500.0,41.6058,41.6058,41.5488,41.5488,35500.0
2011-11-14 11:55:00,87.45,87.53,87.41,87.5,18800.0,41.5488,41.5868,41.5298,41.5726,18800.0
2011-11-14 12:00:00,87.52,87.54,87.48,87.51,22400.0,41.5821,41.5916,41.5631,41.5773,22400.0
2011-11-14 12:05:00,87.52,87.57,87.51,87.55,6400.0,41.5821,41.6058,41.5773,41.5963,6400.0
2011-11-14 12:10:00,87.55,87.56,87.53,87.54,3200.0,41.5963,41.6011,41.5868,41.5916,3200.0
2011-11-14 12:15:00,87.54,87.55,87.51,87.51,2900.0,41.5916,41.5963,41.5773,41.5773,2900.0
2011-11-14 12:20:00,87.5,87.52,87.4,87.4,12700.0,41.5726,41.5821,41.5251,41.5251,12700.0
2011-11-14 12:25:00,87.4,87.42,87.38,87.4,26000.0,41.5251,41.5346,41.5155,41.5251,26000.0
2011-11-14 12:30:00,87.4,87.44,87.38,87.38,21900.0,41.5251,41.5441,41.5155,41.5155,21900.0
2011-11-14 12:35:00,87.35,87.4,87.34,87.36,3700.0,41.5013,41.5251,41.4965,41.506,3700.0
2011-11-14 12:40:00,87.35,87.43,87.35,87.4,1400.0,41.5013,41.5393,41.5013,41.5251,1400.0
2011-11-14 12:45:00,87.39,87.41,87.39,87.4,3400.0,41.5203,41.5298,41.5203,41.5251,3400.0
2011-11-14 12:50:00,87.41,87.48,87.39,87.48,14500.0,41.5298,41.5631,41.5203,41.5631,14500.0
2011-11-14 12:55:00,87.47,87.47,87.35,87.36,13500.0,41.5583,41.5583,41.5013,41.506,13500.0
2011-11-14 13:00:00,87.38,87.38,87.27,87.27,25600.0,41.5155,41.5155,41.4633,41.4633,25600.0
2011-11-14 13:05:00,87.31,87.31,87.21,87.26,11800.0,41.4823,41.4823,41.4348,41.4585,11800.0
2011-11-14 13:10:00,87.26,87.29,87.21,87.28,53300.0,41.4585,41.4728,41.4348,41.468,53300.0
2011-11-14 13:15:00,87.25,87.28,87.22,87.25,22600.0,41.4538,41.468,41.4395,41.4538,22600.0
2011-11-14 13:20:00,87.27,87.31,87.21,87.21,13200.0,41.4633,41.4823,41.4348,41.4348,13200.0
2011-11-14 13:25:00,87.21,87.26,87.21,87.24,16700.0,41.4348,41.4585,41.4348,41.449,16700.0
2011-11-14 13:30:00,87.26,87.27,87.24,87.26,7100.0,41.4585,41.4633,41.449,41.4585,7100.0
2011-11-14 13:35:00,87.26,87.35,87.26,87.34,5300.0,41.4585,41.5013,41.4585,41.4965,5300.0
2011-11-14 13:40:00,87.33,87.36,87.31,87.31,7800.0,41.4918,41.506,41.4823,41.4823,7800.0
2011-11-14 13:45:00,87.32,87.37,87.31,87.32,22300.0,41.487,41.5108,41.4823,41.487,22300.0
2011-11-14 13:50:00,87.32,87.35,87.3,87.31,3900.0,41.487,41.5013,41.4775,41.4823,3900.0
2011-11-14 13:55:00,87.32,87.33,87.31,87.32,2900.0,41.487,41.4918,41.4823,41.487,2900.0
2011-11-14 14:00:00,87.34,87.34,87.23,87.25,41300.0,41.4965,41.4965,41.4443,41.4538,41300.0
2011-11-14 14:05:00,87.27,87.33,87.27,87.33,9800.0,41.4633,41.4918,41.4633,41.4918,9800.0
2011-11-14 14:10:00,87.33,87.33,87.28,87.32,11700.0,41.4918,41.4918,41.468,41.487,11700.0
2011-11-14 14:15:00,87.32,87.33,87.3,87.31,7100.0,41.487,41.4918,41.4775,41.4823,7100.0
2011-11-14 14:20:00,87.3,87.31,87.25,87.26,9600.0,41.4775,41.4823,41.4538,41.4585,9600.0
2011-11-14 14:25:00,87.25,87.28,87.21,87.25,12500.0,41.4538,41.468,41.4348,41.4538,12500.0
2011-11-14 14:30:00,87.23,87.25,87.19,87.2,21200.0,41.4443,41.4538,41.4253,41.43,21200.0
2011-11-14 14:35:00,87.2,87.2,87.16,87.19,17200.0,41.43,41.43,41.411,41.4253,17200.0
2011-11-14 14:40:00,87.18,87.23,87.17,87.17,12200.0,41.4205,41.4443,41.4158,41.4158,12200.0
2011-11-14 14:45:00,87.17,87.17,87.04,87.1,86300.0,41.4158,41.4158,41.354,41.3825,86300.0
2011-11-14 14:50:00,87.07,87.11,87.04,87.04,9600.0,41.3683,41.3873,41.354,41.354,9600.0
2011-11-14 14:55:00,87.05,87.11,87.04,87.07,15300.0,41.3588,41.3873,41.354,41.3683,15300.0
2011-11-14 15:00:00,87.08,87.08,87.0,87.03,55000.0,41.373,41.373,41.335,41.3493,55000.0
2011-11-14 15:05:00,87.08,87.11,87.07,87.11,7400.0,41.373,41.3873,41.3683,41.3873,7400.0
2011-11-14 15:10:00,87.07,87.19,87.07,87.16,32200.0,41.3683,41.4253,41.3683,41.411,32200.0
2011-11-14 15:15:00,87.15,87.19,87.15,87.15,5600.0,41.4063,41.4253,41.4063,41.4063,5600.0
2011-11-14 15:20:00,87.17,87.19,87.16,87.19,11100.0,41.4158,41.4253,41.411,41.4253,11100.0
2011-11-14 15:25:00,87.17,87.2,87.15,87.18,21400.0,41.4158,41.43,41.4063,41.4205,21400.0
2011-11-14 15:30:00,87.16,87.18,87.15,87.18,47500.0,41.411,41.4205,41.4063,41.4205,47500.0
2011-11-14 15:35:00,87.17,87.19,87.14,87.16,28700.0,41.4158,41.4253,41.4015,41.411,28700.0
2011-11-14 15:40:00,87.13,87.21,87.1,87.17,58600.0,41.3968,41.4348,41.3825,41.4158,58600.0
2011-11-14 15:45:00,87.17,87.27,87.17,87.23,33600.0,41.4158,41.4633,41.4158,41.4443,33600.0
2011-11-14 15:50:00,87.22,87.35,87.2,87.35,37700.0,41.4395,41.5013,41.43,41.5013,37700.0
2011-11-14 15:55:00,87.36,87.49,87.26,87.46,85400.0,41.506,41.5678,41.4585,41.5536,85400.0
2011-11-15 09:30:00,87.31,87.36,87.05,87.09,62800.0,41.4823,41.506,41.3588,41.3778,62800.0
2011-11-15 09:35:00,87.14,87.33,87.07,87.26,15000.0,41.4015,41.4918,41.3683,41.4585,15000.0
2011-11-15 09:40:00,87.25,87.33,87.25,87.29,9300.0,41.4538,41.4918,41.4538,41.4728,9300.0
2011-11-15 09:45:00,87.3,87.4,87.29,87.3,23000.0,41.4775,41.5251,41.4728,41.4775,23000.0
2011-11-15 09:50:00,87.31,87.32,87.25,87.31,17400.0,41.4823,41.487,41.4538,41.4823,17400.0
2011-11-15 09:55:00,87.28,87.32,87.27,87.32,14100.0,41.468,41.487,41.4633,41.487,14100.0
2011-11-15 10:00:00,87.3,87.32,87.27,87.29,11200.0,41.4775,41.487,41.4633,41.4728,11200.0
2011-11-15 10:05:00,87.3,87.3,87.18,87.21,39400.0,41.4775,41.4775,41.4205,41.4348,39400.0
2011-11-15 10:10:00,87.21,87.21,87.07,87.1,27800.0,41.4348,41.4348,41.3683,41.3825,27800.0
2011-11-15 10:15:00,87.1,87.16,87.03,87.03,29800.0,41.3825,41.411,41.3493,41.3493,29800.0
2011-11-15 10:20:00,87.03,87.11,87.03,87.11,13400.0,41.3493,41.3873,41.3493,41.3873,13400.0
2011-11-15 10:25:00,87.11,87.13,87.08,87.09,16500.0,41.3873,41.3968,41.373,41.3778,16500.0
2011-11-15 10:30:00,87.12,87.18,87.06,87.15,14400.0,41.392,41.4205,41.3635,41.4063,14400.0
2011-11-15 10:35:00,87.14,87.15,87.1,87.13,13300.0,41.4015,41.4063,41.3825,41.3968,13300.0
2011-11-15 10:40:00,87.13,87.17,87.06,87.14,14800.0,41.3968,41.4158,41.3635,41.4015,14800.0
2011-11-15 10:45:00,87.15,87.27,87.14,87.21,21200.0,41.4063,41.4633,41.4015,41.4348,21200.0
2011-11-15 10:50:00,87.24,87.3,87.13,87.18,42600.0,41.449,41.4775,41.3968,41.4205,42600.0
2011-11-15 10:55:00,87.18,87.26,87.15,87.15,28000.0,41.4205,41.4585,41.4063,41.4063,28000.0
2011-11-15 11:00:00,87.16,87.23,87.16,87.22,7500.0,41.411,41.4443,41.411,41.4395,7500.0
2011-11-15 11:05:00,87.22,87.25,87.17,87.18,8700.0,41.4395,41.4538,41.4158,41.4205,8700.0
2011-11-15 11:10:00,87.2,87.25,87.2,87.24,5500.0,41.43,41.4538,41.43,41.449,5500.0
2011-11-15 11:15:00,87.25,87.27,87.1,87.13,17600.0,41.4538,41.4633,41.3825,41.3968,17600.0
2011-11-15 11:20:00,87.12,87.15,87.06,87.1,50000.0,41.392,41.4063,41.3635,41.3825,50000.0
2011-11-15 11:25:00,87.06,87.1,87.05,87.05,8800.0,41.3635,41.3825,41.3588,41.3588,8800.0
2011-11-15 11:30:00,87.05,87.05,87.01,87.02,7000.0,41.3588,41.3588,41.3398,41.3445,7000.0
2011-11-15 11:35:00,87.03,87.05,87.0,87.01,4900.0,41.3493,41.3588,41.335,41.3398,4900.0
2011-11-15 11:40:00,87.0,87.05,86.92,86.96,24400.0,41.335,41.3588,41.297,41.316,24400.0
2011-11-15 11:45:00,86.96,86.98,86.9,86.98,4600.0,41.316,41.3255,41.2875,41.3255,4600.0
2011-11-15 11:50:00,86.98,86.99,86.91,86.93,17400.0,41.3255,41.3303,41.2922,41.3017,17400.0
2011-11-15 11:55:00,86.99,87.06,86.93,87.0,8200.0,41.3303,41.3635,41.3017,41.335,8200.0
2011-11-15 12:00:00,87.02,87.1,86.96,87.06,12000.0,41.3445,41.3825,41.316,41.3635,12000.0
2011-11-15 12:05:00,87.06,87.12,87.03,87.03,26900.0,41.3635,41.392,41.3493,41.3493,26900.0
2011-11-15 12:10:00,87.03,87.09,87.02,87.08,19500.0,41.3493,41.3778,41.3445,41.373,19500.0
2011-11-15 12:15:00,87.1,87.12,87.02,87.05,15800.0,41.3825,41.392,41.3445,41.3588,15800.0
2011-11-15 12:20:00,87.05,87.06,87.01,87.05,9000.0,41.3588,41.3635,41.3398,41.3588,9000.0
2011-11-15 12:25:00,87.05,87.15,87.05,87.14,17700.0,41.3588,41.4063,41.3588,41.4015,17700.0
2011-11-15 12:30:00,87.15,87.26,87.15,87.24,7000.0,41.4063,41.4585,41.4063,41.449,7000.0
2011-11-15 12:35:00,87.24,87.28,87.19,87.2,10900.0,41.449,41.468,41.4253,41.43,10900.0
2011-11-15 12:40:00,87.2,87.27,87.2,87.23,12000.0,41.43,41.4633,41.43,41.4443,12000.0
2011-11-15 12:45:00,87.28,87.28,87.15,87.15,14700.0,41.468,41.468,41.4063,41.4063,14700.0
2011-11-15 12:50:00,87.14,87.18,87.14,87.17,7800.0,41.4015,41.4205,41.4015,41.4158,7800.0
2011-11-15 12:55:00,87.17,87.23,87.17,87.22,11700.0,41.4158,41.4443,41.4158,41.4395,11700.0
2011-11-15 13:00:00,87.23,87.3,87.2,87.2,36600.0,41.4443,41.4775,41.43,41.43,36600.0
2011-11-15 13:05:00,87.23,87.23,87.19,87.19,4900.0,41.4443,41.4443,41.4253,41.4253,4900.0
2011-11-15 13:10:00,87.2,87.21,87.15,87.15,10300.0,41.43,41.4348,41.4063,41.4063,10300.0
2011-11-15 13:15:00,87.15,87.16,87.12,87.14,17800.0,41.4063,41.411,41.392,41.4015,17800.0
2011-11-15 13:20:00,87.15,87.16,87.12,87.15,3500.0,41.4063,41.411,41.392,41.4063,3500.0
2011-11-15 13:25:00,87.14,87.15,87.1,87.11,23700.0,41.4015,41.4063,41.3825,41.3873,23700.0
2011-11-15 13:30:00,87.11,87.12,87.09,87.09,12700.0,41.3873,41.392,41.3778,41.3778,12700.0
2011-11-15 13:35:00,87.09,87.18,87.09,87.17,9700.0,41.3778,41.4205,41.3778,41.4158,9700.0
2011-11-15 13:40:00,87.15,87.21,87.12,87.2,74600.0,41.4063,41.4348,41.392,41.43,74600.0
2011-11-15 13:45:00,87.18,87.18,87.1,87.13,22500.0,41.4205,41.4205,41.3825,41.3968,22500.0
2011-11-15 13:50:00,87.13,87.16,87.11,87.13,22600.0,41.3968,41.411,41.3873,41.3968,22600.0
2011-11-15 13:55:00,87.11,87.12,87.08,87.12,12500.0,41.3873,41.392,41.373,41.392,12500.0
2011-11-15 14:00:00,87.12,87.2,87.11,87.16,6500.0,41.392,41.43,41.3873,41.411,6500.0
2011-11-15 14:05:00,87.17,87.2,87.13,87.18,13700.0,41.4158,41.43,41.3968,41.4205,13700.0
2011-11-15 14:10:00,87.2,87.26,87.18,87.22,11900.0,41.43,41.4585,41.4205,41.4395,11900.0
2011-11-15 14:15:00,87.25,87.26,87.18,87.22,12000.0,41.4538,41.4585,41.4205,41.4395,12000.0
2011-11-15 14:20:00,87.22,87.22,87.18,87.21,16200.0,41.4395,41.4395,41.4205,41.4348,16200.0
2011-11-15 14:25:00,87.21,87.21,87.17,87.2,8200.0,41.4348,41.4348,41.4158,41.43,8200.0
2011-11-15 14:30:00,87.21,87.25,87.19,87.23,10000.0,41.4348,41.4538,41.4253,41.4443,10000.0
2011-11-15 14:35:00,87.22,87.24,87.18,87.22,15600.0,41.4395,41.449,41.4205,41.4395,15600.0
2011-11-15 14:40:00,87.24,87.24,87.19,87.22,9200.0,41.449,41.449,41.4253,41.4395,9200.0
2011-11-15 14:45:00,87.21,87.25,87.21,87.22,8700.0,41.4348,41.4538,41.4348,41.4395,8700.0
2011-11-15 14:50:00,87.26,87.29,87.21,87.25,17400.0,41.4585,41.4728,41.4348,41.4538,17400.0
2011-11-15 14:55:00,87.29,87.32,87.24,87.29,7100.0,41.4728,41.487,41.449,41.4728,7100.0
2011-11-15 15:00:00,87.32,87.32,87.17,87.26,29000.0,41.487,41.487,41.4158,41.4585,29000.0
2011-11-15 15:05:00,87.24,87.27,87.21,87.24,16100.0,41.449,41.4633,41.4348,41.449,16100.0
2011-11-15 15:10:00,87.21,87.29,87.18,87.26,19400.0,41.4348,41.4728,41.4205,41.4585,19400.0
2011-11-15 15:15:00,87.26,87.29,87.23,87.24,11700.0,41.4585,41.4728,41.4443,41.449,11700.0
2011-11-15 15:20:00,87.25,87.3,87.23,87.28,14000.0,41.4538,41.4775,41.4443,41.468,14000.0
2011-11-15 15:25:00,87.26,87.32,87.26,87.32,6900.0,41.4585,41.487,41.4585,41.487,6900.0
2011-11-15 15:30:00,87.32,87.32,87.26,87.27,12000.0,41.487,41.487,41.4585,41.4633,12000.0
2011-11-15 15:35:00,87.27,87.31,87.22,87.31,15000.0,41.4633,41.4823,41.4395,41.4823,15000.0
2011-11-15 15:40:00,87.3,87.31,87.23,87.26,19800.0,41.4775,41.4823,41.4443,41.4585,19800.0
2011-11-15 15:45:00,87.26,87.3,87.23,87.3,29200.0,41.4585,41.4775,41.4443,41.4775,29200.0
2011-11-15 15:50:00,87.3,87.3,87.19,87.3,23700.0,41.4775,41.4775,41.4253,41.4775,23700.0
2011-11-15 15:55:00,87.27,87.29,87.17,87.22,54800.0,41.4633,41.4728,41.4158,41.4395,54800.0
2011-11-16 09:30:00,86.97,87.1,86.8,86.83,38000.0,41.3208,41.3825,41.24,41.2542,38000.0
2011-11-16 09:35:00,86.88,86.98,86.85,86.91,7200.0,41.278,41.3255,41.2637,41.2922,7200.0
2011-11-16 09:40:00,86.92,86.99,86.91,86.96,16000.0,41.297,41.3303,41.2922,41.316,16000.0
2011-11-16 09:45:00,86.96,86.96,86.89,86.91,13100.0,41.316,41.316,41.2827,41.2922,13100.0
2011-11-16 09:50:00,86.94,86.96,86.9,86.9,14100.0,41.3065,41.316,41.2875,41.2875,14100.0
2011-11-16 09:55:00,86.91,86.94,86.89,86.89,21200.0,41.2922,41.3065,41.2827,41.2827,21200.0
2011-11-16 10:00:00,86.87,86.92,86.75,86.75,17100.0,41.2732,41.297,41.2162,41.2162,17100.0
2011-11-16 10:05:00,86.75,86.75,86.68,86.7,18400.0,41.2162,41.2162,41.183,41.1925,18400.0
2011-11-16 10:10:00,86.69,86.74,86.68,86.7,20200.0,41.1877,41.2115,41.183,41.1925,20200.0
2011-11-16 10:15:00,86.75,86.88,86.75,86.81,6700.0,41.2162,41.278,41.2162,41.2447,6700.0
2011-11-16 10:20:00,86.81,86.81,86.71,86.74,14200.0,41.2447,41.2447,41.1972,41.2115,14200.0
2011-11-16 10:25:00,86.72,86.88,86.72,86.79,15600.0,41.202,41.278,41.202,41.2352,15600.0
2011-11-16 10:30:00,86.79,86.79,86.7,86.75,5200.0,41.2352,41.2352,41.1925,41.2162,5200.0
2011-11-16 10:35:00,86.75,87.11,86.75,86.8,15800.0,41.2162,41.3873,41.2162,41.24,15800.0
2011-11-16 10:40:00,86.81,86.88,86.77,86.84,9300.0,41.2447,41.278,41.2257,41.259,9300.0
2011-11-16 10:45:00,86.84,86.97,86.84,86.92,10900.0,41.259,41.3208,41.259,41.297,10900.0
2011-11-16 10:50:00,86.93,87.05,86.88,87.02,17400.0,41.3017,41.3588,41.278,41.3445,17400.0
2011-11-16 10:55:00,87.03,87.05,86.98,87.0,6200.0,41.3493,41.3588,41.3255,41.335,6200.0
2011-11-16 11:00:00,87.02,87.08,87.0,87.06,7500.0,41.3445,41.373,41.335,41.3635,7500.0
2011-11-16 11:05:00,87.06,87.1,87.02,87.07,9200.0,41.3635,41.3825,41.3445,41.3683,9200.0
2011-11-16 11:10:00,87.07,87.08,87.02,87.06,13600.0,41.3683,41.373,41.3445,41.3635,13600.0
2011-11-16 11:15:00,87.08,87.08,87.01,87.07,2900.0,41.373,41.373,41.3398,41.3683,2900.0
2011-11-16 11:20:00,87.07,87.08,87.01,87.05,5900.0,41.3683,41.373,41.3398,41.3588,5900.0
2011-11-16 11:25:00,87.07,87.12,87.02,87.06,8200.0,41.3683,41.392,41.3445,41.3635,8200.0
2011-11-16 11:30:00,87.06,87.07,87.0,87.03,41300.0,41.3635,41.3683,41.335,41.3493,41300.0
2011-11-16 11:35:00,87.02,87.03,86.98,87.0,22300.0,41.3445,41.3493,41.3255,41.335,22300.0
2011-11-16 11:40:00,87.02,87.02,86.97,87.01,15200.0,41.3445,41.3445,41.3208,41.3398,15200.0
2011-11-16 11:45:00,87.02,87.02,86.95,86.98,2200.0,41.3445,41.3445,41.3112,41.3255,2200.0
2011-11-16 11:50:00,86.97,86.99,86.95,86.96,2800.0,41.3208,41.3303,41.3112,41.316,2800.0
2011-11-16 11:55:00,86.96,86.97,86.92,86.92,6100.0,41.316,41.3208,41.297,41.297,6100.0
2011-11-16 12:00:00,86.93,86.99,86.92,86.92,3100.0,41.3017,41.3303,41.297,41.297,3100.0
2011-11-16 12:05:00,86.92,86.98,86.92,86.95,3100.0,41.297,41.3255,41.297,41.3112,3100.0
2011-11-16 12:10:00,86.92,86.92,86.85,86.87,10700.0,41.297,41.297,41.2637,41.2732,10700.0
2011-11-16 12:15:00,86.88,86.96,86.85,86.95,16000.0,41.278,41.316,41.2637,41.3112,16000.0
2011-11-16 12:20:00,86.96,86.97,86.92,86.94,9200.0,41.316,41.3208,41.297,41.3065,9200.0
2011-11-16 12:25:00,86.93,86.99,86.92,86.95,5800.0,41.3017,41.3303,41.297,41.3112,5800.0
2011-11-16 12:30:00,86.97,86.99,86.94,86.98,10800.0,41.3208,41.3303,41.3065,41.3255,10800.0
2011-11-16 12:35:00,86.95,87.09,86.95,87.04,19200.0,41.3112,41.3778,41.3112,41.354,19200.0
2011-11-16 12:40:00,87.07,87.07,86.95,86.95,8500.0,41.3683,41.3683,41.3112,41.3112,8500.0
2011-11-16 12:45:00,86.97,86.97,86.92,86.94,9100.0,41.3208,41.3208,41.297,41.3065,9100.0
2011-11-16 12:50:00,86.93,87.0,86.92,86.96,22700.0,41.3017,41.335,41.297,41.316,22700.0
2011-11-16 12:55:00,86.96,86.96,86.94,86.95,1400.0,41.316,41.316,41.3065,41.3112,1400.0
2011-11-16 13:00:00,86.98,86.99,86.96,86.96,4500.0,41.3255,41.3303,41.316,41.316,4500.0
2011-11-16 13:05:00,86.96,86.98,86.92,86.92,29000.0,41.316,41.3255,41.297,41.297,29000.0
2011-11-16 13:10:00,86.94,86.96,86.88,86.88,2900.0,41.3065,41.316,41.278,41.278,2900.0
2011-11-16 13:15:00,86.9,86.96,86.84,86.96,5700.0,41.2875,41.316,41.259,41.316,5700.0
2011-11-16 13:20:00,86.97,87.0,86.97,86.99,8300.0,41.3208,41.335,41.3208,41.3303,8300.0
2011-11-16 13:25:00,86.98,87.06,86.97,87.03,13800.0,41.3255,41.3635,41.3208,41.3493,13800.0
2011-11-16 13:30:00,87.01,87.03,86.94,86.95,11400.0,41.3398,41.3493,41.3065,41.3112,11400.0
2011-11-16 13:35:00,86.94,86.99,86.94,86.99,4000.0,41.3065,41.3303,41.3065,41.3303,4000.0
2011-11-16 13:40:00,86.99,87.05,86.98,87.05,27600.0,41.3303,41.3588,41.3255,41.3588,27600.0
2011-11-16 13:45:00,87.05,87.05,87.02,87.02,11700.0,41.3588,41.3588,41.3445,41.3445,11700.0
2011-11-16 13:50:00,87.04,87.11,87.02,87.02,11300.0,41.354,41.3873,41.3445,41.3445,11300.0
2011-11-16 13:55:00,87.05,87.05,86.98,86.98,14200.0,41.3588,41.3588,41.3255,41.3255,14200.0
2011-11-16 14:00:00,86.97,86.99,86.94,86.98,16900.0,41.3208,41.3303,41.3065,41.3255,16900.0
2011-11-16 14:05:00,86.97,86.98,86.9,86.9,16700.0,41.3208,41.3255,41.2875,41.2875,16700.0
2011-11-16 14:10:00,86.93,86.94,86.84,86.86,49500.0,41.3017,41.3065,41.259,41.2685,49500.0
2011-11-16 14:15:00,86.88,86.9,86.84,86.87,34600.0,41.278,41.2875,41.259,41.2732,34600.0
2011-11-16 14:20:00,86.87,86.91,86.82,86.87,33300.0,41.2732,41.2922,41.2495,41.2732,33300.0
2011-11-16 14:25:00,86.87,86.9,86.85,86.88,18100.0,41.2732,41.2875,41.2637,41.278,18100.0
2011-11-16 14:30:00,86.87,86.9,86.84,86.86,9800.0,41.2732,41.2875,41.259,41.2685,9800.0
2011-11-16 14:35:00,86.86,86.88,86.85,86.88,23900.0,41.2685,41.278,41.2637,41.278,23900.0
2011-11-16 14:40:00,86.88,86.9,86.86,86.9,67000.0,41.278,41.2875,41.2685,41.2875,67000.0
2011-11-16 14:45:00,86.91,86.95,86.86,86.89,15400.0,41.2922,41.3112,41.2685,41.2827,15400.0
2011-11-16 14:50:00,86.89,86.89,86.8,86.8,16400.0,41.2827,41.2827,41.24,41.24,16400.0
2011-11-16 14:55:00,86.81,86.87,86.78,86.87,27000.0,41.2447,41.2732,41.2305,41.2732,27000.0
2011-11-16 15:00:00,86.88,86.98,86.87,86.95,51200.0,41.278,41.3255,41.2732,41.3112,51200.0
2011-11-16 15:05:00,86.94,86.98,86.9,86.97,24500.0,41.3065,41.3255,41.2875,41.3208,24500.0
2011-11-16 15:10:00,86.95,86.95,86.77,86.79,20800.0,41.3112,41.3112,41.2257,41.2352,20800.0
2011-11-16 15:15:00,86.77,86.79,86.7,86.74,13600.0,41.2257,41.2352,41.1925,41.2115,13600.0
2011-11-16 15:20:00,86.73,86.74,86.66,86.68,11300.0,41.2067,41.2115,41.1735,41.183,11300.0
2011-11-16 15:25:00,86.68,86.7,86.6,86.63,11100.0,41.183,41.1925,41.145,41.1592,11100.0
2011-11-16 15:30:00,86.6,86.6,86.52,86.52,16500.0,41.145,41.145,41.1069,41.1069,16500.0
2011-11-16 15:35:00,86.52,86.65,86.49,86.56,43000.0,41.1069,41.1687,41.0927,41.126,43000.0
2011-11-16 15:40:00,86.56,86.56,86.49,86.53,36700.0,41.126,41.126,41.0927,41.1117,36700.0
2011-11-16 15:45:00,86.53,86.61,86.53,86.58,45900.0,41.1117,41.1497,41.1117,41.1355,45900.0
2011-11-16 15:50:00,86.58,86.61,86.48,86.49,53900.0,41.1355,41.1497,41.0879,41.0927,53900.0
2011-11-16 15:55:00,86.5,86.57,86.35,86.37,169700.0,41.0974,41.1307,41.0262,41.0357,169700.0
2011-11-17 09:30:00,86.51,86.77,86.45,86.59,22000.0,41.1022,41.2257,41.0737,41.1402,22000.0
2011-11-17 09:35:00,86.59,86.59,86.37,86.38,27600.0,41.1402,41.1402,41.0357,41.0404,27600.0
2011-11-17 09:40:00,86.37,86.43,86.35,86.38,22400.0,41.0357,41.0642,41.0262,41.0404,22400.0
2011-11-17 09:45:00,86.39,86.41,86.28,86.28,22800.0,41.0452,41.0547,40.9929,40.9929,22800.0
2011-11-17 09:50:00,86.31,86.34,86.28,86.33,14900.0,41.0072,41.0214,40.9929,41.0167,14900.0
2011-11-17 09:55:00,86.34,86.41,86.33,86.37,12800.0,41.0214,41.0547,41.0167,41.0357,12800.0
2011-11-17 10:00:00,86.37,86.39,86.29,86.35,27800.0,41.0357,41.0452,40.9977,41.0262,27800.0
2011-11-17 10:05:00,86.37,86.51,86.33,86.51,20600.0,41.0357,41.1022,41.0167,41.1022,20600.0
2011-11-17 10:10:00,86.5,86.5,86.37,86.38,8600.0,41.0974,41.0974,41.0357,41.0404,8600.0
2011-11-17 10:15:00,86.39,86.46,86.35,86.45,25800.0,41.0452,41.0784,41.0262,41.0737,25800.0
2011-11-17 10:20:00,86.46,86.5,86.43,86.5,23600.0,41.0784,41.0974,41.0642,41.0974,23600.0
2011-11-17 10:25:00,86.5,86.5,86.47,86.5,4700.0,41.0974,41.0974,41.0832,41.0974,4700.0
2011-11-17 10:30:00,86.48,86.57,86.35,86.57,37100.0,41.0879,41.1307,41.0262,41.1307,37100.0
2011-11-17 10:35:00,86.57,86.63,86.49,86.55,14600.0,41.1307,41.1592,41.0927,41.1212,14600.0
2011-11-17 10:40:00,86.55,86.58,86.51,86.54,17600.0,41.1212,41.1355,41.1022,41.1165,17600.0
2011-11-17 10:45:00,86.54,86.54,86.39,86.39,27500.0,41.1165,41.1165,41.0452,41.0452,27500.0
2011-11-17 10:50:00,86.43,86.43,86.37,86.41,5200.0,41.0642,41.0642,41.0357,41.0547,5200.0
2011-11-17 10:55:00,86.41,86.43,86.36,86.38,9700.0,41.0547,41.0642,41.0309,41.0404,9700.0
2011-11-17 11:00:00,86.41,86.42,86.35,86.36,3100.0,41.0547,41.0594,41.0262,41.0309,3100.0
2011-11-17 11:05:00,86.39,86.39,86.29,86.38,3200.0,41.0452,41.0452,40.9977,41.0404,3200.0
2011-11-17 11:10:00,86.39,86.4,86.37,86.38,6300.0,41.0452,41.0499,41.0357,41.0404,6300.0
2011-11-17 11:15:00,86.4,86.4,86.29,86.34,5000.0,41.0499,41.0499,40.9977,41.0214,5000.0
2011-11-17 11:20:00,86.36,86.39,86.26,86.3,16900.0,41.0309,41.0452,40.9834,41.0024,16900.0
2011-11-17 11:25:00,86.29,86.38,86.27,86.35,13500.0,40.9977,41.0404,40.9882,41.0262,13500.0
2011-11-17 11:30:00,86.34,86.38,86.31,86.36,13600.0,41.0214,41.0404,41.0072,41.0309,13600.0
2011-11-17 11:35:00,86.37,86.37,86.3,86.31,7800.0,41.0357,41.0357,41.0024,41.0072,7800.0
2011-11-17 11:40:00,86.31,86.34,86.3,86.3,10100.0,41.0072,41.0214,41.0024,41.0024,10100.0
2011-11-17 11:45:00,86.31,86.32,86.27,86.29,25300.0,41.0072,41.0119,40.9882,40.9977,25300.0
2011-11-17 11:50:00,86.28,86.37,86.27,86.35,23800.0,40.9929,41.0357,40.9882,41.0262,23800.0
2011-11-17 11:55:00,86.37,86.37,86.27,86.34,15800.0,41.0357,41.0357,40.9882,41.0214,15800.0
2011-11-17 12:00:00,86.34,86.39,86.33,86.39,6800.0,41.0214,41.0452,41.0167,41.0452,6800.0
2011-11-17 12:05:00,86.37,86.39,86.27,86.3,29500.0,41.0357,41.0452,40.9882,41.0024,29500.0
2011-11-17 12:10:00,86.29,86.31,86.27,86.3,10200.0,40.9977,41.0072,40.9882,41.0024,10200.0
2011-11-17 12:15:00,86.3,86.37,86.29,86.36,10000.0,41.0024,41.0357,40.9977,41.0309,10000.0
2011-11-17 12:20:00,86.36,86.36,86.33,86.33,3700.0,41.0309,41.0309,41.0167,41.0167,3700.0
2011-11-17 12:25:00,86.33,86.33,86.25,86.27,3400.0,41.0167,41.0167,40.9787,40.9882,3400.0
2011-11-17 12:30:00,86.25,86.26,86.1,86.14,28700.0,40.9787,40.9834,40.9074,40.9264,28700.0
2011-11-17 12:35:00,86.12,86.14,86.0,86.03,39600.0,40.9169,40.9264,40.8599,40.8741,39600.0
2011-11-17 12:40:00,86.01,86.1,85.95,86.1,28200.0,40.8646,40.9074,40.8361,40.9074,28200.0
2011-11-17 12:45:00,86.11,86.13,86.02,86.09,28700.0,40.9122,40.9217,40.8694,40.9026,28700.0
2011-11-17 12:50:00,86.12,86.15,86.07,86.09,68900.0,40.9169,40.9312,40.8931,40.9026,68900.0
2011-11-17 12:55:00,86.1,86.11,86.01,86.03,26800.0,40.9074,40.9122,40.8646,40.8741,26800.0
2011-11-17 13:00:00,86.03,86.05,85.97,85.97,31400.0,40.8741,40.8836,40.8456,40.8456,31400.0
2011-11-17 13:05:00,85.96,85.98,85.87,85.9,21300.0,40.8409,40.8504,40.7981,40.8124,21300.0
2011-11-17 13:10:00,85.89,85.91,85.86,85.87,33700.0,40.8076,40.8171,40.7934,40.7981,33700.0
2011-11-17 13:15:00,85.87,85.94,85.87,85.91,64700.0,40.7981,40.8314,40.7981,40.8171,64700.0
2011-11-17 13:20:00,85.91,85.91,85.84,85.86,7100.0,40.8171,40.8171,40.7839,40.7934,7100.0
2011-11-17 13:25:00,85.85,85.85,85.71,85.73,25600.0,40.7886,40.7886,40.7221,40.7316,25600.0
2011-11-17 13:30:00,85.72,85.75,85.68,85.68,47100.0,40.7269,40.7411,40.7079,40.7079,47100.0
2011-11-17 13:35:00,85.69,85.76,85.67,85.7,63700.0,40.7126,40.7459,40.7031,40.7174,63700.0
2011-11-17 13:40:00,85.69,85.93,85.69,85.74,117400.0,40.7126,40.8266,40.7126,40.7364,117400.0
2011-11-17 13:45:00,85.75,85.76,85.66,85.7,13600.0,40.7411,40.7459,40.6984,40.7174,13600.0
2011-11-17 13:50:00,85.69,85.69,85.53,85.55,59400.0,40.7126,40.7126,40.6366,40.6461,59400.0
2011-11-17 13:55:00,85.55,85.74,85.53,85.68,67600.0,40.6461,40.7364,40.6366,40.7079,67600.0
2011-11-17 14:00:00,85.66,85.68,85.59,85.64,57200.0,40.6984,40.7079,40.6651,40.6888,57200.0
2011-11-17 14:05:00,85.64,85.68,85.63,85.68,25200.0,40.6888,40.7079,40.6841,40.7079,25200.0
2011-11-17 14:10:00,85.66,85.68,85.62,85.67,10200.0,40.6984,40.7079,40.6793,40.7031,10200.0
2011-11-17 14:15:00,85.68,85.68,85.56,85.56,11300.0,40.7079,40.7079,40.6508,40.6508,11300.0
2011-11-17 14:20:00,85.56,85.69,85.55,85.65,27700.0,40.6508,40.7126,40.6461,40.6936,27700.0
2011-11-17 14:25:00,85.61,85.68,85.59,85.68,8800.0,40.6746,40.7079,40.6651,40.7079,8800.0
2011-11-17 14:30:00,85.7,85.76,85.69,85.69,9500.0,40.7174,40.7459,40.7126,40.7126,9500.0
2011-11-17 14:35:00,85.71,85.72,85.62,85.64,17800.0,40.7221,40.7269,40.6793,40.6888,17800.0
2011-11-17 14:40:00,85.69,85.81,85.65,85.72,13800.0,40.7126,40.7696,40.6936,40.7269,13800.0
2011-11-17 14:45:00,85.78,85.79,85.64,85.65,15800.0,40.7554,40.7601,40.6888,40.6936,15800.0
2011-11-17 14:50:00,85.7,85.7,85.63,85.66,71200.0,40.7174,40.7174,40.6841,40.6984,71200.0
2011-11-17 14:55:00,85.64,85.66,85.56,85.6,18100.0,40.6888,40.6984,40.6508,40.6698,18100.0
2011-11-17 15:00:00,85.62,85.67,85.55,85.61,34900.0,40.6793,40.7031,40.6461,40.6746,34900.0
2011-11-17 15:05:00,85.59,85.67,85.55,85.56,50800.0,40.6651,40.7031,40.6461,40.6508,50800.0
2011-11-17 15:10:00,85.61,85.62,85.56,85.59,48900.0,40.6746,40.6793,40.6508,40.6651,48900.0
2011-11-17 15:15:00,85.58,85.66,85.58,85.63,27300.0,40.6603,40.6984,40.6603,40.6841,27300.0
2011-11-17 15:20:00,85.64,85.79,85.61,85.74,26400.0,40.6888,40.7601,40.6746,40.7364,26400.0
2011-11-17 15:25:00,85.75,85.94,85.75,85.8,48800.0,40.7411,40.8314,40.7411,40.7649,48800.0
2011-11-17 15:30:00,85.8,85.84,85.66,85.67,13400.0,40.7649,40.7839,40.6984,40.7031,13400.0
2011-11-17 15:35:00,85.66,85.71,85.66,85.7,12200.0,40.6984,40.7221,40.6984,40.7174,12200.0
2011-11-17 15:40:00,85.68,85.71,85.64,85.66,19100.0,40.7079,40.7221,40.6888,40.6984,19100.0
2011-11-17 15:45:00,85.65,85.87,85.65,85.82,22000.0,40.6936,40.7981,40.6936,40.7744,22000.0
2011-11-17 15:50:00,85.82,85.91,85.73,85.88,37600.0,40.7744,40.8171,40.7316,40.8029,37600.0
2011-11-17 15:55:00,85.87,86.06,85.73,86.06,85400.0,40.7981,40.8884,40.7316,40.8884,85400.0
2011-11-18 09:30:00,86.28,86.31,86.16,86.23,26400.0,40.9929,41.0072,40.9359,40.9692,26400.0
2011-11-18 09:35:00,86.2,86.2,86.04,86.07,118200.0,40.9549,40.9549,40.8789,40.8931,118200.0
2011-11-18 09:40:00,86.07,86.13,86.04,86.09,27700.0,40.8931,40.9217,40.8789,40.9026,27700.0
2011-11-18 09:45:00,86.09,86.09,85.96,86.01,20100.0,40.9026,40.9026,40.8409,40.8646,20100.0
2011-11-18 09:50:00,86.05,86.05,85.96,86.02,17500.0,40.8836,40.8836,40.8409,40.8694,17500.0
2011-11-18 09:55:00,86.01,86.1,85.98,86.08,18400.0,40.8646,40.9074,40.8504,40.8979,18400.0
2011-11-18 10:00:00,86.09,86.2,86.06,86.2,65200.0,40.9026,40.9549,40.8884,40.9549,65200.0
2011-11-18 10:05:00,86.2,86.21,86.16,86.21,59500.0,40.9549,40.9597,40.9359,40.9597,59500.0
2011-11-18 10:10:00,86.18,86.2,86.11,86.11,59800.0,40.9454,40.9549,40.9122,40.9122,59800.0
2011-11-18 10:15:00,86.15,86.15,86.06,86.12,49600.0,40.9312,40.9312,40.8884,40.9169,49600.0
2011-11-18 10:20:00,86.12,86.19,86.08,86.13,27100.0,40.9169,40.9502,40.8979,40.9217,27100.0
2011-11-18 10:25:00,86.13,86.14,86.07,86.13,47800.0,40.9217,40.9264,40.8931,40.9217,47800.0
2011-11-18 10:30:00,86.09,86.13,86.01,86.06,36500.0,40.9026,40.9217,40.8646,40.8884,36500.0
2011-11-18 10:35:00,86.14,86.14,86.07,86.08,5200.0,40.9264,40.9264,40.8931,40.8979,5200.0
2011-11-18 10:40:00,86.07,86.08,86.02,86.04,10400.0,40.8931,40.8979,40.8694,40.8789,10400.0
2011-11-18 10:45:00,86.07,86.15,86.07,86.13,6700.0,40.8931,40.9312,40.8931,40.9217,6700.0
2011-11-18 10:50:00,86.14,86.15,86.13,86.15,19300.0,40.9264,40.9312,40.9217,40.9312,19300.0
2011-11-18 10:55:00,86.18,86.22,86.12,86.14,18800.0,40.9454,40.9644,40.9169,40.9264,18800.0
2011-11-18 11:00:00,86.1,86.13,86.06,86.09,11900.0,40.9074,40.9217,40.8884,40.9026,11900.0
2011-11-18 11:05:00,86.09,86.14,86.06,86.13,18600.0,40.9026,40.9264,40.8884,40.9217,18600.0
2011-11-18 11:10:00,86.13,86.15,86.06,86.06,37400.0,40.9217,40.9312,40.8884,40.8884,37400.0
2011-11-18 11:15:00,86.08,86.1,86.03,86.04,6200.0,40.8979,40.9074,40.8741,40.8789,6200.0
2011-11-18 11:20:00,86.03,86.09,86.03,86.07,7600.0,40.8741,40.9026,40.8741,40.8931,7600.0
2011-11-18 11:25:00,86.06,86.07,86.04,86.05,14800.0,40.8884,40.8931,40.8789,40.8836,14800.0
2011-11-18 11:30:00,86.04,86.05,86.02,86.02,12700.0,40.8789,40.8836,40.8694,40.8694,12700.0
2011-11-18 11:35:00,86.01,86.03,86.0,86.01,15300.0,40.8646,40.8741,40.8599,40.8646,15300.0
2011-11-18 11:40:00,86.01,86.05,86.0,86.04,11600.0,40.8646,40.8836,40.8599,40.8789,11600.0
2011-11-18 11:45:00,86.02,86.03,85.98,85.98,14500.0,40.8694,40.8741,40.8504,40.8504,14500.0
2011-11-18 11:50:00,85.99,86.0,85.96,85.96,8100.0,40.8551,40.8599,40.8409,40.8409,8100.0
2011-11-18 11:55:00,85.99,86.04,85.96,86.02,7600.0,40.8551,40.8789,40.8409,40.8694,7600.0
2011-11-18 12:00:00,86.06,86.06,85.96,85.98,7500.0,40.8884,40.8884,40.8409,40.8504,7500.0
2011-11-18 12:05:00,85.98,86.0,85.92,86.0,11200.0,40.8504,40.8599,40.8219,40.8599,11200.0
2011-11-18 12:10:00,85.99,86.1,85.99,86.01,12100.0,40.8551,40.9074,40.8551,40.8646,12100.0
2011-11-18 12:15:00,86.02,86.09,86.0,86.06,7300.0,40.8694,40.9026,40.8599,40.8884,7300.0
2011-11-18 12:20:00,86.06,86.08,86.01,86.07,8000.0,40.8884,40.8979,40.8646,40.8931,8000.0
2011-11-18 12:25:00,86.06,86.1,86.03,86.08,19500.0,40.8884,40.9074,40.8741,40.8979,19500.0
2011-11-18 12:30:00,86.06,86.07,86.02,86.02,6000.0,40.8884,40.8931,40.8694,40.8694,6000.0
2011-11-18 12:35:00,86.04,86.04,86.01,86.02,5100.0,40.8789,40.8789,40.8646,40.8694,5100.0
2011-11-18 12:40:00,86.03,86.06,86.02,86.04,22900.0,40.8741,40.8884,40.8694,40.8789,22900.0
2011-11-18 12:45:00,86.03,86.08,86.03,86.06,47200.0,40.8741,40.8979,40.8741,40.8884,47200.0
2011-11-18 12:50:00,86.04,86.06,86.02,86.04,33100.0,40.8789,40.8884,40.8694,40.8789,33100.0
2011-11-18 12:55:00,86.03,86.07,86.03,86.03,4700.0,40.8741,40.8931,40.8741,40.8741,4700.0
2011-11-18 13:00:00,86.03,86.04,86.01,86.04,5900.0,40.8741,40.8789,40.8646,40.8789,5900.0
2011-11-18 13:05:00,86.04,86.05,86.04,86.05,5400.0,40.8789,40.8836,40.8789,40.8836,5400.0
2011-11-18 13:10:00,86.04,86.06,86.0,86.05,35800.0,40.8789,40.8884,40.8599,40.8836,35800.0
2011-11-18 13:15:00,86.05,86.08,86.04,86.05,8400.0,40.8836,40.8979,40.8789,40.8836,8400.0
2011-11-18 13:20:00,86.08,86.09,86.07,86.09,16400.0,40.8979,40.9026,40.8931,40.9026,16400.0
2011-11-18 13:25:00,86.09,86.09,86.06,86.06,9100.0,40.9026,40.9026,40.8884,40.8884,9100.0
2011-11-18 13:30:00,86.06,86.09,86.06,86.06,4500.0,40.8884,40.9026,40.8884,40.8884,4500.0
2011-11-18 13:35:00,86.08,86.09,86.08,86.09,10100.0,40.8979,40.9026,40.8979,40.9026,10100.0
2011-11-18 13:40:00,86.09,86.12,86.07,86.07,47700.0,40.9026,40.9169,40.8931,40.8931,47700.0
2011-11-18 13:45:00,86.07,86.1,86.01,86.05,18400.0,40.8931,40.9074,40.8646,40.8836,18400.0
2011-11-18 13:50:00,86.05,86.06,86.04,86.06,14000.0,40.8836,40.8884,40.8789,40.8884,14000.0
2011-11-18 13:55:00,86.05,86.06,86.03,86.03,6200.0,40.8836,40.8884,40.8741,40.8741,6200.0
2011-11-18 14:00:00,86.04,86.04,86.0,86.02,17400.0,40.8789,40.8789,40.8599,40.8694,17400.0
2011-11-18 14:05:00,86.01,86.02,85.97,85.99,33900.0,40.8646,40.8694,40.8456,40.8551,33900.0
2011-11-18 14:10:00,85.99,86.05,85.98,86.05,51200.0,40.8551,40.8836,40.8504,40.8836,51200.0
2011-11-18 14:15:00,86.05,86.05,85.97,85.99,26200.0,40.8836,40.8836,40.8456,40.8551,26200.0
2011-11-18 14:20:00,86.0,86.06,85.99,86.04,10900.0,40.8599,40.8884,40.8551,40.8789,10900.0
2011-11-18 14:25:00,86.04,86.04,86.0,86.0,13400.0,40.8789,40.8789,40.8599,40.8599,13400.0
2011-11-18 14:30:00,86.0,86.03,85.99,86.01,49000.0,40.8599,40.8741,40.8551,40.8646,49000.0
2011-11-18 14:35:00,86.01,86.01,85.98,85.99,16800.0,40.8646,40.8646,40.8504,40.8551,16800.0
2011-11-18 14:40:00,86.0,86.01,85.98,86.0,6900.0,40.8599,40.8646,40.8504,40.8599,6900.0
2011-11-18 14:45:00,86.0,86.02,85.99,85.99,11800.0,40.8599,40.8694,40.8551,40.8551,11800.0
2011-11-18 14:50:00,85.98,85.98,85.92,85.93,10700.0,40.8504,40.8504,40.8219,40.8266,10700.0
2011-11-18 14:55:00,85.92,85.94,85.86,85.88,42200.0,40.8219,40.8314,40.7934,40.8029,42200.0
2011-11-18 15:00:00,85.88,85.91,85.85,85.87,14100.0,40.8029,40.8171,40.7886,40.7981,14100.0
2011-11-18 15:05:00,85.88,85.91,85.87,85.89,43700.0,40.8029,40.8171,40.7981,40.8076,43700.0
2011-11-18 15:10:00,85.88,85.94,85.87,85.93,8800.0,40.8029,40.8314,40.7981,40.8266,8800.0
2011-11-18 15:15:00,85.93,85.93,85.83,85.85,40600.0,40.8266,40.8266,40.7791,40.7886,40600.0
2011-11-18 15:20:00,85.85,85.88,85.85,85.87,36300.0,40.7886,40.8029,40.7886,40.7981,36300.0
2011-11-18 15:25:00,85.88,85.88,85.83,85.83,25700.0,40.8029,40.8029,40.7791,40.7791,25700.0
2011-11-18 15:30:00,85.85,85.9,85.84,85.9,47100.0,40.7886,40.8124,40.7839,40.8124,47100.0
2011-11-18 15:35:00,85.9,86.06,85.89,85.92,76400.0,40.8124,40.8884,40.8076,40.8219,76400.0
2011-11-18 15:40:00,85.91,85.92,85.85,85.85,58400.0,40.8171,40.8219,40.7886,40.7886,58400.0
2011-11-18 15:45:00,85.84,85.93,85.84,85.89,54500.0,40.7839,40.8266,40.7839,40.8076,54500.0
2011-11-18 15:50:00,85.89,85.92,85.88,85.89,42600.0,40.8076,40.8219,40.8029,40.8076,42600.0
2011-11-18 15:55:00,85.89,85.97,85.79,85.91,71400.0,40.8076,40.8456,40.7601,40.8171,71400.0
2011-11-21 09:30:00,85.79,85.92,85.56,85.86,74400.0,40.7601,40.8219,40.6508,40.7934,74400.0
2011-11-21 09:35:00,85.86,85.87,85.5,85.54,44800.0,40.7934,40.7981,40.6223,40.6413,44800.0
2011-11-21 09:40:00,85.52,85.56,85.37,85.45,41300.0,40.6318,40.6508,40.5606,40.5986,41300.0
2011-11-21 09:45:00,85.4,85.41,85.29,85.34,24800.0,40.5748,40.5796,40.5226,40.5463,24800.0
2011-11-21 09:50:00,85.33,85.33,85.18,85.19,40400.0,40.5416,40.5416,40.4703,40.475,40400.0
2011-11-21 09:55:00,85.18,85.44,85.17,85.29,40900.0,40.4703,40.5938,40.4655,40.5226,40900.0
2011-11-21 10:00:00,85.3,85.35,85.2,85.22,21900.0,40.5273,40.5511,40.4798,40.4893,21900.0
2011-11-21 10:05:00,85.25,85.25,85.01,85.07,29200.0,40.5036,40.5036,40.3895,40.418,29200.0
2011-11-21 10:10:00,85.07,85.12,85.06,85.11,94900.0,40.418,40.4418,40.4133,40.437,94900.0
2011-11-21 10:15:00,85.1,85.15,85.05,85.09,115100.0,40.4323,40.456,40.4085,40.4275,115100.0
2011-11-21 10:20:00,85.08,85.1,85.01,85.1,18100.0,40.4228,40.4323,40.3895,40.4323,18100.0
2011-11-21 10:25:00,85.08,85.12,85.06,85.08,6500.0,40.4228,40.4418,40.4133,40.4228,6500.0
2011-11-21 10:30:00,85.08,85.09,84.99,85.0,30800.0,40.4228,40.4275,40.38,40.3848,30800.0
2011-11-21 10:35:00,84.99,85.0,84.9,84.95,17500.0,40.38,40.3848,40.3373,40.361,17500.0
2011-11-21 10:40:00,84.96,84.99,84.92,84.92,27600.0,40.3658,40.38,40.3468,40.3468,27600.0
2011-11-21 10:45:00,84.91,84.93,84.89,84.92,50400.0,40.342,40.3515,40.3325,40.3468,50400.0
2011-11-21 10:50:00,84.9,84.92,84.84,84.87,16900.0,40.3373,40.3468,40.3088,40.323,16900.0
2011-11-21 10:55:00,84.85,84.88,84.84,84.86,8700.0,40.3135,40.3278,40.3088,40.3183,8700.0
2011-11-21 11:00:00,84.86,84.91,84.86,84.87,19900.0,40.3183,40.342,40.3183,40.323,19900.0
2011-11-21 11:05:00,84.86,84.89,84.86,84.87,18000.0,40.3183,40.3325,40.3183,40.323,18000.0
2011-11-21 11:10:00,84.86,85.04,84.86,85.04,25700.0,40.3183,40.4038,40.3183,40.4038,25700.0
2011-11-21 11:15:00,85.03,85.06,85.0,85.0,30400.0,40.399,40.4133,40.3848,40.3848,30400.0
2011-11-21 11:20:00,85.03,85.07,85.01,85.03,13100.0,40.399,40.418,40.3895,40.399,13100.0
2011-11-21 11:25:00,85.0,85.02,84.98,85.0,21200.0,40.3848,40.3943,40.3753,40.3848,21200.0
2011-11-21 11:30:00,84.98,84.98,84.95,84.96,25100.0,40.3753,40.3753,40.361,40.3658,25100.0
2011-11-21 11:35:00,84.95,84.96,84.9,84.9,30400.0,40.361,40.3658,40.3373,40.3373,30400.0
2011-11-21 11:40:00,84.91,84.91,84.86,84.87,44100.0,40.342,40.342,40.3183,40.323,44100.0
2011-11-21 11:45:00,84.87,84.89,84.85,84.88,52000.0,40.323,40.3325,40.3135,40.3278,52000.0
2011-11-21 11:50:00,84.88,84.9,84.85,84.85,47900.0,40.3278,40.3373,40.3135,40.3135,47900.0
2011-11-21 11:55:00,84.86,84.91,84.82,84.89,43100.0,40.3183,40.342,40.2993,40.3325,43100.0
2011-11-21 12:00:00,84.89,84.92,84.89,84.9,19300.0,40.3325,40.3468,40.3325,40.3373,19300.0
2011-11-21 12:05:00,84.9,84.91,84.9,84.91,15300.0,40.3373,40.342,40.3373,40.342,15300.0
2011-11-21 12:10:00,84.9,84.95,84.86,84.95,128700.0,40.3373,40.361,40.3183,40.361,128700.0
2011-11-21 12:15:00,84.93,84.95,84.9,84.9,59600.0,40.3515,40.361,40.3373,40.3373,59600.0
2011-11-21 12:20:00,84.91,84.95,84.9,84.9,36300.0,40.342,40.361,40.3373,40.3373,36300.0
2011-11-21 12:25:00,84.91,84.93,84.89,84.92,13100.0,40.342,40.3515,40.3325,40.3468,13100.0
2011-11-21 12:30:00,84.9,84.92,84.9,84.91,9100.0,40.3373,40.3468,40.3373,40.342,9100.0
2011-11-21 12:35:00,84.92,84.95,84.91,84.93,23300.0,40.3468,40.361,40.342,40.3515,23300.0
2011-11-21 12:40:00,84.94,84.95,84.93,84.93,6500.0,40.3563,40.361,40.3515,40.3515,6500.0
2011-11-21 12:45:00,84.93,85.03,84.93,85.03,17600.0,40.3515,40.399,40.3515,40.399,17600.0
2011-11-21 12:50:00,85.01,85.13,84.98,85.06,25000.0,40.3895,40.4465,40.3753,40.4133,25000.0
2011-11-21 12:55:00,85.04,85.04,85.0,85.0,6400.0,40.4038,40.4038,40.3848,40.3848,6400.0
2011-11-21 13:00:00,85.03,85.17,85.02,85.16,6200.0,40.399,40.4655,40.3943,40.4608,6200.0
2011-11-21 13:05:00,85.21,85.21,85.15,85.2,11200.0,40.4845,40.4845,40.456,40.4798,11200.0
2011-11-21 13:10:00,85.15,85.18,85.09,85.11,20100.0,40.456,40.4703,40.4275,40.437,20100.0
2011-11-21 13:15:00,85.09,85.12,85.06,85.12,25300.0,40.4275,40.4418,40.4133,40.4418,25300.0
2011-11-21 13:20:00,85.12,85.12,85.06,85.06,15300.0,40.4418,40.4418,40.4133,40.4133,15300.0
2011-11-21 13:25:00,85.06,85.07,85.0,85.0,8300.0,40.4133,40.418,40.3848,40.3848,8300.0
2011-11-21 13:30:00,85.0,85.0,84.9,84.91,19800.0,40.3848,40.3848,40.3373,40.342,19800.0
2011-11-21 13:35:00,84.9,84.95,84.87,84.9,82900.0,40.3373,40.361,40.323,40.3373,82900.0
2011-11-21 13:40:00,84.9,84.91,84.9,84.9,41000.0,40.3373,40.342,40.3373,40.3373,41000.0
2011-11-21 13:45:00,84.9,84.91,84.89,84.9,13600.0,40.3373,40.342,40.3325,40.3373,13600.0
2011-11-21 13:50:00,84.9,84.91,84.89,84.9,44800.0,40.3373,40.342,40.3325,40.3373,44800.0
2011-11-21 13:55:00,84.9,84.93,84.87,84.88,15800.0,40.3373,40.3515,40.323,40.3278,15800.0
2011-11-21 14:00:00,84.88,84.89,84.84,84.88,41500.0,40.3278,40.3325,40.3088,40.3278,41500.0
2011-11-21 14:05:00,84.86,84.88,84.85,84.86,100600.0,40.3183,40.3278,40.3135,40.3183,100600.0
2011-11-21 14:10:00,84.86,84.9,84.83,84.86,71700.0,40.3183,40.3373,40.304,40.3183,71700.0
2011-11-21 14:15:00,84.86,84.91,84.82,84.91,98400.0,40.3183,40.342,40.2993,40.342,98400.0
2011-11-21 14:20:00,84.87,84.91,84.86,84.88,13600.0,40.323,40.342,40.3183,40.3278,13600.0
2011-11-21 14:25:00,84.87,84.94,84.84,84.91,23400.0,40.323,40.3563,40.3088,40.342,23400.0
2011-11-21 14:30:00,84.93,84.93,84.9,84.9,17200.0,40.3515,40.3515,40.3373,40.3373,17200.0
2011-11-21 14:35:00,84.9,84.91,84.87,84.87,14100.0,40.3373,40.342,40.323,40.323,14100.0
2011-11-21 14:40:00,84.87,84.91,84.86,84.9,67000.0,40.323,40.342,40.3183,40.3373,67000.0
2011-11-21 14:45:00,84.9,84.98,84.88,84.91,48100.0,40.3373,40.3753,40.3278,40.342,48100.0
2011-11-21 14:50:00,84.89,84.91,84.88,84.9,15300.0,40.3325,40.342,40.3278,40.3373,15300.0
2011-11-21 14:55:00,84.9,84.92,84.89,84.9,9300.0,40.3373,40.3468,40.3325,40.3373,9300.0
2011-11-21 15:00:00,84.91,84.96,84.87,84.88,39300.0,40.342,40.3658,40.323,40.3278,39300.0
2011-11-21 15:05:00,84.89,84.97,84.89,84.94,18500.0,40.3325,40.3705,40.3325,40.3563,18500.0
2011-11-21 15:10:00,84.95,84.99,84.95,84.98,18100.0,40.361,40.38,40.361,40.3753,18100.0
2011-11-21 15:15:00,84.98,85.0,84.94,84.98,12000.0,40.3753,40.3848,40.3563,40.3753,12000.0
2011-11-21 15:20:00,84.99,85.08,84.98,85.08,17000.0,40.38,40.4228,40.3753,40.4228,17000.0
2011-11-21 15:25:00,85.06,85.15,85.06,85.11,21800.0,40.4133,40.456,40.4133,40.437,21800.0
2011-11-21 15:30:00,85.11,85.15,85.09,85.12,37600.0,40.437,40.456,40.4275,40.4418,37600.0
2011-11-21 15:35:00,85.12,85.14,85.1,85.13,18900.0,40.4418,40.4513,40.4323,40.4465,18900.0
2011-11-21 15:40:00,85.13,85.16,85.11,85.15,29700.0,40.4465,40.4608,40.437,40.456,29700.0
2011-11-21 15:45:00,85.15,85.23,85.14,85.2,45000.0,40.456,40.4941,40.4513,40.4798,45000.0
2011-11-21 15:50:00,85.19,85.2,84.92,84.98,179000.0,40.475,40.4798,40.3468,40.3753,179000.0
2011-11-21 15:55:00,84.98,85.01,84.91,84.95,161400.0,40.3753,40.3895,40.342,40.361,161400.0
2011-11-22 09:30:00,84.9,84.98,84.61,84.7,90700.0,40.3373,40.3753,40.1995,40.2422,90700.0
2011-11-22 09:35:00,84.72,84.9,84.7,84.84,40700.0,40.2517,40.3373,40.2422,40.3088,40700.0
2011-11-22 09:40:00,84.84,84.92,84.83,84.91,21000.0,40.3088,40.3468,40.304,40.342,21000.0
2011-11-22 09:45:00,84.91,84.92,84.89,84.9,7700.0,40.342,40.3468,40.3325,40.3373,7700.0
2011-11-22 09:50:00,84.92,84.92,84.85,84.89,9800.0,40.3468,40.3468,40.3135,40.3325,9800.0
2011-11-22 09:55:00,84.9,84.9,84.86,84.86,5000.0,40.3373,40.3373,40.3183,40.3183,5000.0
2011-11-22 10:00:00,84.87,84.94,84.87,84.92,19100.0,40.323,40.3563,40.323,40.3468,19100.0
2011-11-22 10:05:00,84.91,84.92,84.87,84.88,17700.0,40.342,40.3468,40.323,40.3278,17700.0
2011-11-22 10:10:00,84.88,84.88,84.86,84.87,28200.0,40.3278,40.3278,40.3183,40.323,28200.0
2011-11-22 10:15:00,84.87,84.92,84.85,84.91,40500.0,40.323,40.3468,40.3135,40.342,40500.0
2011-11-22 10:20:00,84.89,84.97,84.89,84.96,19700.0,40.3325,40.3705,40.3325,40.3658,19700.0
2011-11-22 10:25:00,84.96,85.05,84.95,85.04,24000.0,40.3658,40.4085,40.361,40.4038,24000.0
2011-11-22 10:30:00,85.02,85.14,85.0,85.11,50400.0,40.3943,40.4513,40.3848,40.437,50400.0
2011-11-22 10:35:00,85.11,85.11,84.99,85.05,38800.0,40.437,40.437,40.38,40.4085,38800.0
2011-11-22 10:40:00,85.07,85.08,84.93,84.93,24700.0,40.418,40.4228,40.3515,40.3515,24700.0
2011-11-22 10:45:00,84.93,84.94,84.82,84.83,18200.0,40.3515,40.3563,40.2993,40.304,18200.0
2011-11-22 10:50:00,84.82,84.89,84.67,84.82,55800.0,40.2993,40.3325,40.228,40.2993,55800.0
2011-11-22 10:55:00,84.8,84.81,84.7,84.72,49300.0,40.2898,40.2945,40.2422,40.2517,49300.0
2011-11-22 11:00:00,84.71,84.72,84.63,84.66,93500.0,40.247,40.2517,40.209,40.2232,93500.0
2011-11-22 11:05:00,84.66,84.67,84.59,84.63,127400.0,40.2232,40.228,40.19,40.209,127400.0
2011-11-22 11:10:00,84.62,84.65,84.59,84.63,18300.0,40.2042,40.2185,40.19,40.209,18300.0
2011-11-22 11:15:00,84.63,84.63,84.61,84.62,7100.0,40.209,40.209,40.1995,40.2042,7100.0
2011-11-22 11:20:00,84.62,84.62,84.58,84.6,17100.0,40.2042,40.2042,40.1852,40.1947,17100.0
2011-11-22 11:25:00,84.59,84.59,84.54,84.54,17000.0,40.19,40.19,40.1662,40.1662,17000.0
2011-11-22 11:30:00,84.54,84.55,84.49,84.49,29100.0,40.1662,40.171,40.1425,40.1425,29100.0
2011-11-22 11:35:00,84.49,84.49,84.4,84.4,35100.0,40.1425,40.1425,40.0997,40.0997,35100.0
2011-11-22 11:40:00,84.4,84.41,84.28,84.3,43000.0,40.0997,40.1045,40.0427,40.0522,43000.0
2011-11-22 11:45:00,84.3,84.31,84.27,84.28,44500.0,40.0522,40.0569,40.0379,40.0427,44500.0
2011-11-22 11:50:00,84.27,84.29,84.24,84.26,61000.0,40.0379,40.0474,40.0237,40.0332,61000.0
2011-11-22 11:55:00,84.26,84.26,84.24,84.26,77700.0,40.0332,40.0332,40.0237,40.0332,77700.0
2011-11-22 12:00:00,84.25,84.37,84.25,84.36,185000.0,40.0284,40.0855,40.0284,40.0807,185000.0
2011-11-22 12:05:00,84.35,84.6,84.35,84.58,98100.0,40.0759,40.1947,40.0759,40.1852,98100.0
2011-11-22 12:10:00,84.57,84.65,84.57,84.63,86700.0,40.1805,40.2185,40.1805,40.209,86700.0
2011-11-22 12:15:00,84.63,84.65,84.61,84.62,25300.0,40.209,40.2185,40.1995,40.2042,25300.0
2011-11-22 12:20:00,84.62,84.63,84.58,84.58,17000.0,40.2042,40.209,40.1852,40.1852,17000.0
2011-11-22 12:25:00,84.58,84.59,84.43,84.44,28300.0,40.1852,40.19,40.114,40.1187,28300.0
2011-11-22 12:30:00,84.44,84.45,84.43,84.44,10000.0,40.1187,40.1235,40.114,40.1187,10000.0
2011-11-22 12:35:00,84.44,84.47,84.43,84.45,20600.0,40.1187,40.133,40.114,40.1235,20600.0
2011-11-22 12:40:00,84.45,84.49,84.45,84.46,20500.0,40.1235,40.1425,40.1235,40.1282,20500.0
2011-11-22 12:45:00,84.47,84.47,84.46,84.46,14600.0,40.133,40.133,40.1282,40.1282,14600.0
2011-11-22 12:50:00,84.46,84.49,84.46,84.48,13000.0,40.1282,40.1425,40.1282,40.1377,13000.0
2011-11-22 12:55:00,84.5,84.53,84.48,84.5,35500.0,40.1472,40.1615,40.1377,40.1472,35500.0
2011-11-22 13:00:00,84.52,84.59,84.52,84.55,28800.0,40.1567,40.19,40.1567,40.171,28800.0
2011-11-22 13:05:00,84.55,84.62,84.54,84.61,30300.0,40.171,40.2042,40.1662,40.1995,30300.0
2011-11-22 13:10:00,84.6,84.64,84.53,84.54,13700.0,40.1947,40.2137,40.1615,40.1662,13700.0
2011-11-22 13:15:00,84.53,84.62,84.53,84.62,29400.0,40.1615,40.2042,40.1615,40.2042,29400.0
2011-11-22 13:20:00,84.62,84.72,84.62,84.63,41000.0,40.2042,40.2517,40.2042,40.209,41000.0
2011-11-22 13:25:00,84.62,84.63,84.61,84.61,16100.0,40.2042,40.209,40.1995,40.1995,16100.0
2011-11-22 13:30:00,84.6,84.61,84.58,84.59,12200.0,40.1947,40.1995,40.1852,40.19,12200.0
2011-11-22 13:35:00,84.58,84.59,84.58,84.59,35300.0,40.1852,40.19,40.1852,40.19,35300.0
2011-11-22 13:40:00,84.58,84.59,84.58,84.59,45700.0,40.1852,40.19,40.1852,40.19,45700.0
2011-11-22 13:45:00,84.59,84.59,84.54,84.55,17800.0,40.19,40.19,40.1662,40.171,17800.0
2011-11-22 13:50:00,84.54,84.55,84.47,84.47,57200.0,40.1662,40.171,40.133,40.133,57200.0
2011-11-22 13:55:00,84.47,84.47,84.38,84.39,19900.0,40.133,40.133,40.0902,40.095,19900.0
2011-11-22 14:00:00,84.39,84.39,84.29,84.3,24600.0,40.095,40.095,40.0474,40.0522,24600.0
2011-11-22 14:05:00,84.29,84.31,84.29,84.31,32000.0,40.0474,40.0569,40.0474,40.0569,32000.0
2011-11-22 14:10:00,84.3,84.3,84.29,84.3,33700.0,40.0522,40.0522,40.0474,40.0522,33700.0
2011-11-22 14:15:00,84.29,84.41,84.29,84.4,35600.0,40.0474,40.1045,40.0474,40.0997,35600.0
2011-11-22 14:20:00,84.41,84.41,84.34,84.34,33800.0,40.1045,40.1045,40.0712,40.0712,33800.0
2011-11-22 14:25:00,84.34,84.35,84.34,84.35,30800.0,40.0712,40.0759,40.0712,40.0759,30800.0
2011-11-22 14:30:00,84.35,84.35,84.31,84.31,46300.0,40.0759,40.0759,40.0569,40.0569,46300.0
2011-11-22 14:35:00,84.31,84.32,84.29,84.3,61200.0,40.0569,40.0617,40.0474,40.0522,61200.0
2011-11-22 14:40:00,84.3,84.37,84.29,84.37,30000.0,40.0522,40.0855,40.0474,40.0855,30000.0
2011-11-22 14:45:00,84.37,84.42,84.33,84.35,41900.0,40.0855,40.1092,40.0664,40.0759,41900.0
2011-11-22 14:50:00,84.35,84.4,84.28,84.29,28500.0,40.0759,40.0997,40.0427,40.0474,28500.0
2011-11-22 14:55:00,84.29,84.32,84.25,84.32,67000.0,40.0474,40.0617,40.0284,40.0617,67000.0
2011-11-22 15:00:00,84.32,84.37,84.32,84.33,28800.0,40.0617,40.0855,40.0617,40.0664,28800.0
2011-11-22 15:05:00,84.34,84.34,84.27,84.33,69300.0,40.0712,40.0712,40.0379,40.0664,69300.0
2011-11-22 15:10:00,84.33,84.33,84.26,84.31,37500.0,40.0664,40.0664,40.0332,40.0569,37500.0
2011-11-22 15:15:00,84.29,84.29,84.26,84.27,27400.0,40.0474,40.0474,40.0332,40.0379,27400.0
2011-11-22 15:20:00,84.27,84.29,84.27,84.28,28800.0,40.0379,40.0474,40.0379,40.0427,28800.0
2011-11-22 15:25:00,84.28,84.35,84.28,84.29,68200.0,40.0427,40.0759,40.0427,40.0474,68200.0
2011-11-22 15:30:00,84.29,84.32,84.27,84.3,73000.0,40.0474,40.0617,40.0379,40.0522,73000.0
2011-11-22 15:35:00,84.3,84.31,84.26,84.26,46800.0,40.0522,40.0569,40.0332,40.0332,46800.0
2011-11-22 15:40:00,84.26,84.28,84.2,84.2,79900.0,40.0332,40.0427,40.0047,40.0047,79900.0
2011-11-22 15:45:00,84.21,84.29,84.19,84.27,43400.0,40.0094,40.0474,39.9999,40.0379,43400.0
2011-11-22 15:50:00,84.28,84.29,84.25,84.28,59100.0,40.0427,40.0474,40.0284,40.0427,59100.0
2011-11-22 15:55:00,84.28,84.31,84.24,84.29,152000.0,40.0427,40.0569,40.0237,40.0474,152000.0
2011-11-23 09:30:00,84.01,84.2,84.01,84.04,71400.0,39.9144,40.0047,39.9144,39.9287,71400.0
2011-11-23 09:35:00,84.04,84.17,84.04,84.12,44400.0,39.9287,39.9904,39.9287,39.9667,44400.0
2011-11-23 09:40:00,84.14,84.14,83.92,83.95,42600.0,39.9762,39.9762,39.8717,39.8859,42600.0
2011-11-23 09:45:00,83.92,83.99,83.92,83.99,119600.0,39.8717,39.9049,39.8717,39.9049,119600.0
2011-11-23 09:50:00,83.98,83.99,83.93,83.93,38600.0,39.9002,39.9049,39.8764,39.8764,38600.0
2011-11-23 09:55:00,83.94,83.94,83.74,83.74,30800.0,39.8812,39.8812,39.7861,39.7861,30800.0
2011-11-23 10:00:00,83.74,83.76,83.65,83.66,42800.0,39.7861,39.7956,39.7434,39.7481,42800.0
2011-11-23 10:05:00,83.67,83.81,83.66,83.75,40300.0,39.7529,39.8194,39.7481,39.7909,40300.0
2011-11-23 10:10:00,83.75,83.76,83.66,83.69,43300.0,39.7909,39.7956,39.7481,39.7624,43300.0
2011-11-23 10:15:00,83.69,83.69,83.55,83.59,67500.0,39.7624,39.7624,39.6959,39.7149,67500.0
2011-11-23 10:20:00,83.59,83.66,83.59,83.63,38200.0,39.7149,39.7481,39.7149,39.7339,38200.0
2011-11-23 10:25:00,83.62,83.64,83.6,83.61,26800.0,39.7291,39.7386,39.7196,39.7244,26800.0
2011-11-23 10:30:00,83.61,83.62,83.57,83.58,26400.0,39.7244,39.7291,39.7054,39.7101,26400.0
2011-11-23 10:35:00,83.6,83.74,83.59,83.74,38700.0,39.7196,39.7861,39.7149,39.7861,38700.0
2011-11-23 10:40:00,83.75,83.81,83.72,83.72,50500.0,39.7909,39.8194,39.7766,39.7766,50500.0
2011-11-23 10:45:00,83.72,83.74,83.65,83.66,27300.0,39.7766,39.7861,39.7434,39.7481,27300.0
2011-11-23 10:50:00,83.65,83.73,83.65,83.71,24300.0,39.7434,39.7814,39.7434,39.7719,24300.0
2011-11-23 10:55:00,83.72,83.72,83.63,83.64,24700.0,39.7766,39.7766,39.7339,39.7386,24700.0
2011-11-23 11:00:00,83.64,83.67,83.63,83.66,60500.0,39.7386,39.7529,39.7339,39.7481,60500.0
2011-11-23 11:05:00,83.65,83.66,83.6,83.61,73200.0,39.7434,39.7481,39.7196,39.7244,73200.0
2011-11-23 11:10:00,83.61,83.62,83.57,83.57,31600.0,39.7244,39.7291,39.7054,39.7054,31600.0
2011-11-23 11:15:00,83.58,83.62,83.55,83.62,34100.0,39.7101,39.7291,39.6959,39.7291,34100.0
2011-11-23 11:20:00,83.62,83.64,83.58,83.6,22700.0,39.7291,39.7386,39.7101,39.7196,22700.0
2011-11-23 11:25:00,83.6,83.66,83.6,83.61,62800.0,39.7196,39.7481,39.7196,39.7244,62800.0
2011-11-23 11:30:00,83.61,83.76,83.56,83.65,55600.0,39.7244,39.7956,39.7006,39.7434,55600.0
2011-11-23 11:35:00,83.62,83.7,83.6,83.66,58700.0,39.7291,39.7671,39.7196,39.7481,58700.0
2011-11-23 11:40:00,83.65,83.69,83.65,83.69,31800.0,39.7434,39.7624,39.7434,39.7624,31800.0
2011-11-23 11:45:00,83.68,83.69,83.67,83.67,17900.0,39.7576,39.7624,39.7529,39.7529,17900.0
2011-11-23 11:50:00,83.67,83.7,83.67,83.68,28900.0,39.7529,39.7671,39.7529,39.7576,28900.0
2011-11-23 11:55:00,83.69,83.69,83.66,83.68,23700.0,39.7624,39.7624,39.7481,39.7576,23700.0
2011-11-23 12:00:00,83.69,83.71,83.67,83.7,35200.0,39.7624,39.7719,39.7529,39.7671,35200.0
2011-11-23 12:05:00,83.7,83.76,83.68,83.68,26100.0,39.7671,39.7956,39.7576,39.7576,26100.0
2011-11-23 12:10:00,83.69,83.72,83.69,83.7,36000.0,39.7624,39.7766,39.7624,39.7671,36000.0
2011-11-23 12:15:00,83.68,83.69,83.6,83.6,62800.0,39.7576,39.7624,39.7196,39.7196,62800.0
2011-11-23 12:20:00,83.6,83.62,83.53,83.62,29100.0,39.7196,39.7291,39.6864,39.7291,29100.0
2011-11-23 12:25:00,83.62,83.62,83.52,83.53,16900.0,39.7291,39.7291,39.6816,39.6864,16900.0
2011-11-23 12:30:00,83.55,83.55,83.51,83.51,15800.0,39.6959,39.6959,39.6769,39.6769,15800.0
2011-11-23 12:35:00,83.51,83.56,83.51,83.55,21100.0,39.6769,39.7006,39.6769,39.6959,21100.0
2011-11-23 12:40:00,83.54,83.54,83.51,83.51,15000.0,39.6911,39.6911,39.6769,39.6769,15000.0
2011-11-23 12:45:00,83.51,83.56,83.5,83.55,28100.0,39.6769,39.7006,39.6721,39.6959,28100.0
2011-11-23 12:50:00,83.55,83.62,83.52,83.59,21800.0,39.6959,39.7291,39.6816,39.7149,21800.0
2011-11-23 12:55:00,83.59,83.61,83.55,83.55,24700.0,39.7149,39.7244,39.6959,39.6959,24700.0
2011-11-23 13:00:00,83.55,83.58,83.52,83.53,15500.0,39.6959,39.7101,39.6816,39.6864,15500.0
2011-11-23 13:05:00,83.53,83.57,83.52,83.56,20400.0,39.6864,39.7054,39.6816,39.7006,20400.0
2011-11-23 13:10:00,83.55,83.55,83.52,83.52,18600.0,39.6959,39.6959,39.6816,39.6816,18600.0
2011-11-23 13:15:00,83.52,83.53,83.46,83.46,127500.0,39.6816,39.6864,39.6531,39.6531,127500.0
2011-11-23 13:20:00,83.48,83.49,83.41,83.43,29900.0,39.6626,39.6674,39.6293,39.6388,29900.0
2011-11-23 13:25:00,83.41,83.44,83.4,83.43,18000.0,39.6293,39.6436,39.6246,39.6388,18000.0
2011-11-23 13:30:00,83.45,83.48,83.44,83.45,25300.0,39.6483,39.6626,39.6436,39.6483,25300.0
2011-11-23 13:35:00,83.45,83.46,83.4,83.41,19400.0,39.6483,39.6531,39.6246,39.6293,19400.0
2011-11-23 13:40:00,83.41,83.42,83.34,83.34,26100.0,39.6293,39.6341,39.5961,39.5961,26100.0
2011-11-23 13:45:00,83.34,83.4,83.3,83.36,28600.0,39.5961,39.6246,39.5771,39.6056,28600.0
2011-11-23 13:50:00,83.37,83.39,83.3,83.36,22600.0,39.6103,39.6198,39.5771,39.6056,22600.0
2011-11-23 13:55:00,83.36,83.37,83.22,83.24,72600.0,39.6056,39.6103,39.5391,39.5486,72600.0
2011-11-23 14:00:00,83.25,83.26,83.22,83.23,32400.0,39.5533,39.5581,39.5391,39.5438,32400.0
2011-11-23 14:05:00,83.23,83.25,83.23,83.23,46200.0,39.5438,39.5533,39.5438,39.5438,46200.0
2011-11-23 14:10:00,83.23,83.24,82.97,83.04,154600.0,39.5438,39.5486,39.4203,39.4535,154600.0
2011-11-23 14:15:00,83.0,83.08,83.0,83.05,42800.0,39.4345,39.4726,39.4345,39.4583,42800.0
2011-11-23 14:20:00,83.05,83.06,83.02,83.03,63100.0,39.4583,39.4631,39.444,39.4488,63100.0
2011-11-23 14:25:00,83.02,83.05,82.96,82.97,31300.0,39.444,39.4583,39.4155,39.4203,31300.0
2011-11-23 14:30:00,82.98,82.99,82.95,82.95,24800.0,39.425,39.4298,39.4108,39.4108,24800.0
2011-11-23 14:35:00,82.95,83.01,82.95,82.99,34500.0,39.4108,39.4393,39.4108,39.4298,34500.0
2011-11-23 14:40:00,82.99,83.08,82.97,83.03,254300.0,39.4298,39.4726,39.4203,39.4488,254300.0
2011-11-23 14:45:00,83.04,83.04,82.88,82.9,235300.0,39.4535,39.4535,39.3775,39.387,235300.0
2011-11-23 14:50:00,82.9,82.91,82.76,82.79,65900.0,39.387,39.3918,39.3205,39.3348,65900.0
2011-11-23 14:55:00,82.8,82.8,82.63,82.7,89700.0,39.3395,39.3395,39.2588,39.292,89700.0
2011-11-23 15:00:00,82.7,82.81,82.64,82.74,53700.0,39.292,39.3443,39.2635,39.311,53700.0
2011-11-23 15:05:00,82.73,82.74,82.66,82.67,89500.0,39.3063,39.311,39.273,39.2778,89500.0
2011-11-23 15:10:00,82.68,82.8,82.67,82.74,95500.0,39.2825,39.3395,39.2778,39.311,95500.0
2011-11-23 15:15:00,82.74,82.81,82.7,82.71,212800.0,39.311,39.3443,39.292,39.2968,212800.0
2011-11-23 15:20:00,82.72,82.74,82.7,82.73,89800.0,39.3015,39.311,39.292,39.3063,89800.0
2011-11-23 15:25:00,82.73,82.74,82.67,82.71,81100.0,39.3063,39.311,39.2778,39.2968,81100.0
2011-11-23 15:30:00,82.71,82.73,82.71,82.72,35900.0,39.2968,39.3063,39.2968,39.3015,35900.0
2011-11-23 15:35:00,82.71,82.77,82.71,82.73,64800.0,39.2968,39.3253,39.2968,39.3063,64800.0
2011-11-23 15:40:00,82.75,82.86,82.73,82.86,88400.0,39.3158,39.368,39.3063,39.368,88400.0
2011-11-23 15:45:00,82.86,82.87,82.76,82.8,52400.0,39.368,39.3728,39.3205,39.3395,52400.0
2011-11-23 15:50:00,82.81,82.83,82.76,82.79,77900.0,39.3443,39.3538,39.3205,39.3348,77900.0
2011-11-23 15:55:00,82.79,82.82,82.69,82.74,100400.0,39.3348,39.349,39.2873,39.311,100400.0
2011-11-25 09:30:00,82.99,83.03,82.53,82.71,106300.0,39.4298,39.4488,39.2112,39.2968,106300.0
2011-11-25 09:35:00,82.74,83.34,82.71,83.15,65100.0,39.311,39.5961,39.2968,39.5058,65100.0
2011-11-25 09:40:00,83.19,83.53,83.12,83.53,69300.0,39.5248,39.6864,39.4916,39.6864,69300.0
2011-11-25 09:45:00,83.54,83.63,83.27,83.31,72900.0,39.6911,39.7339,39.5628,39.5818,72900.0
2011-11-25 09:50:00,83.26,83.49,83.16,83.17,25300.0,39.5581,39.6674,39.5106,39.5153,25300.0
2011-11-25 09:55:00,83.15,83.43,83.15,83.43,24400.0,39.5058,39.6388,39.5058,39.6388,24400.0
2011-11-25 10:00:00,83.41,83.5,83.3,83.48,63100.0,39.6293,39.6721,39.5771,39.6626,63100.0
2011-11-25 10:05:00,83.5,83.56,83.41,83.56,54600.0,39.6721,39.7006,39.6293,39.7006,54600.0
2011-11-25 10:10:00,83.55,83.57,83.51,83.51,21100.0,39.6959,39.7054,39.6769,39.6769,21100.0
2011-11-25 10:15:00,83.55,83.6,83.51,83.54,25300.0,39.6959,39.7196,39.6769,39.6911,25300.0
2011-11-25 10:20:00,83.57,83.68,83.52,83.68,40900.0,39.7054,39.7576,39.6816,39.7576,40900.0
2011-11-25 10:25:00,83.69,83.69,83.5,83.5,41200.0,39.7624,39.7624,39.6721,39.6721,41200.0
2011-11-25 10:30:00,83.5,83.52,83.41,83.5,11600.0,39.6721,39.6816,39.6293,39.6721,11600.0
2011-11-25 10:35:00,83.51,83.52,83.39,83.39,10000.0,39.6769,39.6816,39.6198,39.6198,10000.0
2011-11-25 10:40:00,83.36,83.46,83.34,83.43,9000.0,39.6056,39.6531,39.5961,39.6388,9000.0
2011-11-25 10:45:00,83.37,83.4,83.32,83.4,14600.0,39.6103,39.6246,39.5866,39.6246,14600.0
2011-11-25 10:50:00,83.35,83.42,83.34,83.36,8300.0,39.6008,39.6341,39.5961,39.6056,8300.0
2011-11-25 10:55:00,83.37,83.42,83.28,83.3,21600.0,39.6103,39.6341,39.5676,39.5771,21600.0
2011-11-25 11:00:00,83.3,83.3,83.21,83.3,13800.0,39.5771,39.5771,39.5343,39.5771,13800.0
2011-11-25 11:05:00,83.28,83.4,83.28,83.33,9600.0,39.5676,39.6246,39.5676,39.5913,9600.0
2011-11-25 11:10:00,83.34,83.4,83.3,83.32,19000.0,39.5961,39.6246,39.5771,39.5866,19000.0
2011-11-25 11:15:00,83.32,83.38,83.27,83.35,27900.0,39.5866,39.6151,39.5628,39.6008,27900.0
2011-11-25 11:20:00,83.34,83.35,83.28,83.3,12500.0,39.5961,39.6008,39.5676,39.5771,12500.0
2011-11-25 11:25:00,83.33,83.33,83.19,83.2,21000.0,39.5913,39.5913,39.5248,39.5296,21000.0
2011-11-25 11:30:00,83.19,83.26,83.18,83.22,25800.0,39.5248,39.5581,39.5201,39.5391,25800.0
2011-11-25 11:35:00,83.22,83.25,83.11,83.13,16600.0,39.5391,39.5533,39.4868,39.4963,16600.0
2011-11-25 11:40:00,83.12,83.23,83.11,83.18,30100.0,39.4916,39.5438,39.4868,39.5201,30100.0
2011-11-25 11:45:00,83.11,83.11,83.01,83.01,20100.0,39.4868,39.4868,39.4393,39.4393,20100.0
2011-11-25 11:50:00,83.02,83.05,83.0,83.02,26000.0,39.444,39.4583,39.4345,39.444,26000.0
2011-11-25 11:55:00,83.03,83.09,83.01,83.03,12900.0,39.4488,39.4773,39.4393,39.4488,12900.0
2011-11-25 12:00:00,83.05,83.08,82.99,83.02,11900.0,39.4583,39.4726,39.4298,39.444,11900.0
2011-11-25 12:05:00,83.0,83.03,82.88,82.88,26500.0,39.4345,39.4488,39.3775,39.3775,26500.0
2011-11-25 12:10:00,82.87,82.92,82.86,82.86,18100.0,39.3728,39.3965,39.368,39.368,18100.0
2011-11-25 12:15:00,82.86,82.97,82.86,82.89,27600.0,39.368,39.4203,39.368,39.3823,27600.0
2011-11-25 12:20:00,82.9,82.97,82.86,82.93,24500.0,39.387,39.4203,39.368,39.4013,24500.0
2011-11-25 12:25:00,82.9,82.98,82.86,82.94,17700.0,39.387,39.425,39.368,39.406,17700.0
2011-11-25 12:30:00,82.97,83.0,82.94,82.94,10000.0,39.4203,39.4345,39.406,39.406,10000.0
2011-11-25 12:35:00,82.93,82.99,82.86,82.86,13300.0,39.4013,39.4298,39.368,39.368,13300.0
2011-11-25 12:40:00,82.86,82.9,82.85,82.89,37400.0,39.368,39.387,39.3633,39.3823,37400.0
2011-11-25 12:45:00,82.89,82.9,82.71,82.71,63600.0,39.3823,39.387,39.2968,39.2968,63600.0
2011-11-25 12:50:00,82.76,82.84,82.71,82.74,36500.0,39.3205,39.3585,39.2968,39.311,36500.0
2011-11-25 12:55:00,82.73,82.78,82.7,82.78,85000.0,39.3063,39.33,39.292,39.33,85000.0
2011-11-28 09:30:00,84.53,84.73,84.33,84.36,99700.0,40.1615,40.2565,40.0664,40.0807,99700.0
2011-11-28 09:35:00,84.34,84.51,84.23,84.45,76300.0,40.0712,40.152,40.0189,40.1235,76300.0
2011-11-28 09:40:00,84.43,84.47,84.41,84.47,32700.0,40.114,40.133,40.1045,40.133,32700.0
2011-11-28 09:45:00,84.45,84.5,84.37,84.4,51500.0,40.1235,40.1472,40.0855,40.0997,51500.0
2011-11-28 09:50:00,84.4,84.48,84.4,84.46,47600.0,40.0997,40.1377,40.0997,40.1282,47600.0
2011-11-28 09:55:00,84.45,84.65,84.45,84.65,35100.0,40.1235,40.2185,40.1235,40.2185,35100.0
2011-11-28 10:00:00,84.61,84.62,84.49,84.56,33300.0,40.1995,40.2042,40.1425,40.1757,33300.0
2011-11-28 10:05:00,84.56,84.62,84.53,84.6,18500.0,40.1757,40.2042,40.1615,40.1947,18500.0
2011-11-28 10:10:00,84.6,84.63,84.55,84.6,15000.0,40.1947,40.209,40.171,40.1947,15000.0
2011-11-28 10:15:00,84.61,84.75,84.6,84.73,23500.0,40.1995,40.266,40.1947,40.2565,23500.0
2011-11-28 10:20:00,84.74,84.81,84.7,84.8,63200.0,40.2612,40.2945,40.2422,40.2898,63200.0
2011-11-28 10:25:00,84.76,84.84,84.75,84.8,16700.0,40.2707,40.3088,40.266,40.2898,16700.0
2011-11-28 10:30:00,84.79,84.88,84.79,84.85,50100.0,40.285,40.3278,40.285,40.3135,50100.0
2011-11-28 10:35:00,84.84,84.92,84.8,84.83,41800.0,40.3088,40.3468,40.2898,40.304,41800.0
2011-11-28 10:40:00,84.83,84.88,84.82,84.84,27600.0,40.304,40.3278,40.2993,40.3088,27600.0
2011-11-28 10:45:00,84.84,84.87,84.8,84.8,16500.0,40.3088,40.323,40.2898,40.2898,16500.0
2011-11-28 10:50:00,84.81,84.81,84.73,84.76,25800.0,40.2945,40.2945,40.2565,40.2707,25800.0
2011-11-28 10:55:00,84.76,84.76,84.68,84.72,24100.0,40.2707,40.2707,40.2327,40.2517,24100.0
2011-11-28 11:00:00,84.73,84.75,84.69,84.7,11400.0,40.2565,40.266,40.2375,40.2422,11400.0
2011-11-28 11:05:00,84.69,84.69,84.65,84.66,20500.0,40.2375,40.2375,40.2185,40.2232,20500.0
2011-11-28 11:10:00,84.63,84.71,84.61,84.7,16800.0,40.209,40.247,40.1995,40.2422,16800.0
2011-11-28 11:15:00,84.7,84.75,84.69,84.75,13500.0,40.2422,40.266,40.2375,40.266,13500.0
2011-11-28 11:20:00,84.75,84.75,84.62,84.64,27000.0,40.266,40.266,40.2042,40.2137,27000.0
2011-11-28 11:25:00,84.64,84.65,84.6,84.63,8000.0,40.2137,40.2185,40.1947,40.209,8000.0
2011-11-28 11:30:00,84.63,84.68,84.63,84.66,30700.0,40.209,40.2327,40.209,40.2232,30700.0
2011-11-28 11:35:00,84.66,84.66,84.61,84.64,16800.0,40.2232,40.2232,40.1995,40.2137,16800.0
2011-11-28 11:40:00,84.64,84.66,84.63,84.63,10400.0,40.2137,40.2232,40.209,40.209,10400.0
2011-11-28 11:45:00,84.64,84.64,84.56,84.59,18100.0,40.2137,40.2137,40.1757,40.19,18100.0
2011-11-28 11:50:00,84.57,84.61,84.55,84.61,23300.0,40.1805,40.1995,40.171,40.1995,23300.0
2011-11-28 11:55:00,84.61,84.63,84.58,84.63,20800.0,40.1995,40.209,40.1852,40.209,20800.0
2011-11-28 12:00:00,84.6,84.61,84.55,84.55,26400.0,40.1947,40.1995,40.171,40.171,26400.0
2011-11-28 12:05:00,84.55,84.62,84.55,84.57,11300.0,40.171,40.2042,40.171,40.1805,11300.0
2011-11-28 12:10:00,84.57,84.6,84.57,84.58,4200.0,40.1805,40.1947,40.1805,40.1852,4200.0
2011-11-28 12:15:00,84.59,84.61,84.56,84.57,10200.0,40.19,40.1995,40.1757,40.1805,10200.0
2011-11-28 12:20:00,84.56,84.59,84.54,84.56,10300.0,40.1757,40.19,40.1662,40.1757,10300.0
2011-11-28 12:25:00,84.56,84.57,84.54,84.54,13100.0,40.1757,40.1805,40.1662,40.1662,13100.0
2011-11-28 12:30:00,84.52,84.54,84.5,84.5,12300.0,40.1567,40.1662,40.1472,40.1472,12300.0
2011-11-28 12:35:00,84.5,84.51,84.46,84.51,16900.0,40.1472,40.152,40.1282,40.152,16900.0
2011-11-28 12:40:00,84.52,84.52,84.46,84.47,13100.0,40.1567,40.1567,40.1282,40.133,13100.0
2011-11-28 12:45:00,84.47,84.48,84.4,84.44,81100.0,40.133,40.1377,40.0997,40.1187,81100.0
2011-11-28 12:50:00,84.44,84.49,84.42,84.42,21500.0,40.1187,40.1425,40.1092,40.1092,21500.0
2011-11-28 12:55:00,84.41,84.44,84.4,84.4,11400.0,40.1045,40.1187,40.0997,40.0997,11400.0
2011-11-28 13:00:00,84.4,84.42,84.33,84.36,15600.0,40.0997,40.1092,40.0664,40.0807,15600.0
2011-11-28 13:05:00,84.32,84.38,84.32,84.36,21400.0,40.0617,40.0902,40.0617,40.0807,21400.0
2011-11-28 13:10:00,84.37,84.37,84.3,84.33,59000.0,40.0855,40.0855,40.0522,40.0664,59000.0
2011-11-28 13:15:00,84.36,84.38,84.28,84.37,59000.0,40.0807,40.0902,40.0427,40.0855,59000.0
2011-11-28 13:20:00,84.36,84.38,84.32,84.35,21000.0,40.0807,40.0902,40.0617,40.0759,21000.0
2011-11-28 13:25:00,84.33,84.37,84.33,84.34,6900.0,40.0664,40.0855,40.0664,40.0712,6900.0
2011-11-28 13:30:00,84.34,84.41,84.33,84.33,9600.0,40.0712,40.1045,40.0664,40.0664,9600.0
2011-11-28 13:35:00,84.33,84.36,84.27,84.28,9700.0,40.0664,40.0807,40.0379,40.0427,9700.0
2011-11-28 13:40:00,84.29,84.3,84.25,84.25,6800.0,40.0474,40.0522,40.0284,40.0284,6800.0
2011-11-28 13:45:00,84.25,84.26,84.22,84.23,19300.0,40.0284,40.0332,40.0142,40.0189,19300.0
2011-11-28 13:50:00,84.22,84.22,84.14,84.17,34500.0,40.0142,40.0142,39.9762,39.9904,34500.0
2011-11-28 13:55:00,84.17,84.17,84.02,84.03,58000.0,39.9904,39.9904,39.9192,39.9239,58000.0
2011-11-28 14:00:00,84.03,84.19,84.03,84.11,24800.0,39.9239,39.9999,39.9239,39.9619,24800.0
2011-11-28 14:05:00,84.12,84.23,84.12,84.23,15100.0,39.9667,40.0189,39.9667,40.0189,15100.0
2011-11-28 14:10:00,84.21,84.26,84.16,84.2,12600.0,40.0094,40.0332,39.9857,40.0047,12600.0
2011-11-28 14:15:00,84.2,84.22,84.15,84.17,14200.0,40.0047,40.0142,39.9809,39.9904,14200.0
2011-11-28 14:20:00,84.17,84.22,84.16,84.18,10600.0,39.9904,40.0142,39.9857,39.9952,10600.0
2011-11-28 14:25:00,84.18,84.2,84.1,84.19,18100.0,39.9952,40.0047,39.9572,39.9999,18100.0
2011-11-28 14:30:00,84.2,84.21,84.18,84.19,14600.0,40.0047,40.0094,39.9952,39.9999,14600.0
2011-11-28 14:35:00,84.19,84.31,84.19,84.27,32200.0,39.9999,40.0569,39.9999,40.0379,32200.0
2011-11-28 14:40:00,84.27,84.33,84.27,84.28,40900.0,40.0379,40.0664,40.0379,40.0427,40900.0
2011-11-28 14:45:00,84.31,84.32,84.2,84.23,55300.0,40.0569,40.0617,40.0047,40.0189,55300.0
2011-11-28 14:50:00,84.24,84.25,84.16,84.23,36600.0,40.0237,40.0284,39.9857,40.0189,36600.0
2011-11-28 14:55:00,84.24,84.26,84.2,84.25,7800.0,40.0237,40.0332,40.0047,40.0284,7800.0
2011-11-28 15:00:00,84.24,84.3,84.23,84.24,24300.0,40.0237,40.0522,40.0189,40.0237,24300.0
2011-11-28 15:05:00,84.24,84.25,84.13,84.16,33600.0,40.0237,40.0284,39.9714,39.9857,33600.0
2011-11-28 15:10:00,84.15,84.22,84.11,84.16,11800.0,39.9809,40.0142,39.9619,39.9857,11800.0
2011-11-28 15:15:00,84.16,84.2,84.11,84.15,35700.0,39.9857,40.0047,39.9619,39.9809,35700.0
2011-11-28 15:20:00,84.14,84.18,84.11,84.11,26500.0,39.9762,39.9952,39.9619,39.9619,26500.0
2011-11-28 15:25:00,84.12,84.15,84.11,84.14,19400.0,39.9667,39.9809,39.9619,39.9762,19400.0
2011-11-28 15:30:00,84.14,84.19,84.11,84.13,13100.0,39.9762,39.9999,39.9619,39.9714,13100.0
2011-11-28 15:35:00,84.13,84.24,84.13,84.2,20000.0,39.9714,40.0237,39.9714,40.0047,20000.0
2011-11-28 15:40:00,84.2,84.25,84.16,84.2,29400.0,40.0047,40.0284,39.9857,40.0047,29400.0
2011-11-28 15:45:00,84.19,84.21,84.1,84.12,32600.0,39.9999,40.0094,39.9572,39.9667,32600.0
2011-11-28 15:50:00,84.11,84.2,84.09,84.2,112600.0,39.9619,40.0047,39.9524,40.0047,112600.0
2011-11-28 15:55:00,84.19,84.6,84.19,84.6,169100.0,39.9999,40.1947,39.9999,40.1947,169100.0
2011-11-29 09:30:00,84.92,84.92,84.62,84.73,20000.0,40.3468,40.3468,40.2042,40.2565,20000.0
2011-11-29 09:35:00,84.73,84.76,84.65,84.73,34300.0,40.2565,40.2707,40.2185,40.2565,34300.0
2011-11-29 09:40:00,84.75,84.84,84.72,84.8,13700.0,40.266,40.3088,40.2517,40.2898,13700.0
2011-11-29 09:45:00,84.79,84.85,84.76,84.83,11200.0,40.285,40.3135,40.2707,40.304,11200.0
2011-11-29 09:50:00,84.85,84.92,84.84,84.87,15200.0,40.3135,40.3468,40.3088,40.323,15200.0
2011-11-29 09:55:00,84.86,84.87,84.76,84.76,19500.0,40.3183,40.323,40.2707,40.2707,19500.0
2011-11-29 10:00:00,84.78,84.95,84.78,84.86,47800.0,40.2802,40.361,40.2802,40.3183,47800.0
2011-11-29 10:05:00,84.86,84.87,84.72,84.81,42600.0,40.3183,40.323,40.2517,40.2945,42600.0
2011-11-29 10:10:00,84.82,84.88,84.82,84.88,22000.0,40.2993,40.3278,40.2993,40.3278,22000.0
2011-11-29 10:15:00,84.87,85.01,84.85,85.01,23900.0,40.323,40.3895,40.3135,40.3895,23900.0
2011-11-29 10:20:00,84.98,85.04,84.98,85.04,10900.0,40.3753,40.4038,40.3753,40.4038,10900.0
2011-11-29 10:25:00,85.03,85.05,84.96,85.01,14900.0,40.399,40.4085,40.3658,40.3895,14900.0
2011-11-29 10:30:00,85.0,85.05,84.97,85.02,27800.0,40.3848,40.4085,40.3705,40.3943,27800.0
2011-11-29 10:35:00,85.0,85.04,85.0,85.02,8300.0,40.3848,40.4038,40.3848,40.3943,8300.0
2011-11-29 10:40:00,84.99,85.09,84.99,85.08,13400.0,40.38,40.4275,40.38,40.4228,13400.0
2011-11-29 10:45:00,85.06,85.09,84.92,84.95,9200.0,40.4133,40.4275,40.3468,40.361,9200.0
2011-11-29 10:50:00,84.95,85.0,84.95,84.96,7200.0,40.361,40.3848,40.361,40.3658,7200.0
2011-11-29 10:55:00,84.96,84.97,84.9,84.95,11200.0,40.3658,40.3705,40.3373,40.361,11200.0
2011-11-29 11:00:00,84.94,85.01,84.9,84.93,17300.0,40.3563,40.3895,40.3373,40.3515,17300.0
2011-11-29 11:05:00,84.93,84.94,84.81,84.89,21200.0,40.3515,40.3563,40.2945,40.3325,21200.0
2011-11-29 11:10:00,84.88,84.95,84.85,84.89,26300.0,40.3278,40.361,40.3135,40.3325,26300.0
2011-11-29 11:15:00,84.89,84.97,84.86,84.93,10000.0,40.3325,40.3705,40.3183,40.3515,10000.0
2011-11-29 11:20:00,84.94,84.94,84.89,84.89,12300.0,40.3563,40.3563,40.3325,40.3325,12300.0
2011-11-29 11:25:00,84.9,84.94,84.86,84.86,28500.0,40.3373,40.3563,40.3183,40.3183,28500.0
2011-11-29 11:30:00,84.86,84.92,84.86,84.91,16000.0,40.3183,40.3468,40.3183,40.342,16000.0
2011-11-29 11:35:00,84.9,84.97,84.89,84.94,11700.0,40.3373,40.3705,40.3325,40.3563,11700.0
2011-11-29 11:40:00,84.95,84.95,84.71,84.71,34400.0,40.361,40.361,40.247,40.247,34400.0
2011-11-29 11:45:00,84.73,84.84,84.72,84.83,30000.0,40.2565,40.3088,40.2517,40.304,30000.0
2011-11-29 11:50:00,84.86,84.88,84.72,84.72,18600.0,40.3183,40.3278,40.2517,40.2517,18600.0
2011-11-29 11:55:00,84.7,84.74,84.67,84.69,11500.0,40.2422,40.2612,40.228,40.2375,11500.0
2011-11-29 12:00:00,84.7,84.8,84.7,84.77,8600.0,40.2422,40.2898,40.2422,40.2755,8600.0
2011-11-29 12:05:00,84.8,84.9,84.8,84.86,17700.0,40.2898,40.3373,40.2898,40.3183,17700.0
2011-11-29 12:10:00,84.87,84.9,84.86,84.88,16700.0,40.323,40.3373,40.3183,40.3278,16700.0
2011-11-29 12:15:00,84.88,84.91,84.87,84.89,10200.0,40.3278,40.342,40.323,40.3325,10200.0
2011-11-29 12:20:00,84.87,84.91,84.83,84.83,7000.0,40.323,40.342,40.304,40.304,7000.0
2011-11-29 12:25:00,84.84,84.94,84.83,84.91,11600.0,40.3088,40.3563,40.304,40.342,11600.0
2011-11-29 12:30:00,84.91,84.92,84.86,84.91,8400.0,40.342,40.3468,40.3183,40.342,8400.0
2011-11-29 12:35:00,84.89,84.91,84.8,84.8,16500.0,40.3325,40.342,40.2898,40.2898,16500.0
2011-11-29 12:40:00,84.8,84.88,84.8,84.82,54800.0,40.2898,40.3278,40.2898,40.2993,54800.0
2011-11-29 12:45:00,84.82,84.87,84.8,84.85,15400.0,40.2993,40.323,40.2898,40.3135,15400.0
2011-11-29 12:50:00,84.87,84.89,84.8,84.8,6700.0,40.323,40.3325,40.2898,40.2898,6700.0
2011-11-29 12:55:00,84.82,84.86,84.81,84.86,7300.0,40.2993,40.3183,40.2945,40.3183,7300.0
2011-11-29 13:00:00,84.85,84.87,84.84,84.85,22800.0,40.3135,40.323,40.3088,40.3135,22800.0
2011-11-29 13:05:00,84.86,84.89,84.84,84.87,22900.0,40.3183,40.3325,40.3088,40.323,22900.0
2011-11-29 13:10:00,84.89,84.92,84.86,84.92,11700.0,40.3325,40.3468,40.3183,40.3468,11700.0
2011-11-29 13:15:00,84.92,84.93,84.86,84.87,12000.0,40.3468,40.3515,40.3183,40.323,12000.0
2011-11-29 13:20:00,84.88,84.98,84.88,84.94,10200.0,40.3278,40.3753,40.3278,40.3563,10200.0
2011-11-29 13:25:00,84.97,84.98,84.92,84.97,12300.0,40.3705,40.3753,40.3468,40.3705,12300.0
2011-11-29 13:30:00,84.98,84.98,84.86,84.89,28800.0,40.3753,40.3753,40.3183,40.3325,28800.0
2011-11-29 13:35:00,84.89,84.97,84.84,84.93,26500.0,40.3325,40.3705,40.3088,40.3515,26500.0
2011-11-29 13:40:00,84.93,84.96,84.88,84.96,77000.0,40.3515,40.3658,40.3278,40.3658,77000.0
2011-11-29 13:45:00,84.96,84.98,84.91,84.94,22500.0,40.3658,40.3753,40.342,40.3563,22500.0
2011-11-29 13:50:00,84.95,84.97,84.88,84.9,18600.0,40.361,40.3705,40.3278,40.3373,18600.0
2011-11-29 13:55:00,84.89,84.93,84.87,84.9,18300.0,40.3325,40.3515,40.323,40.3373,18300.0
2011-11-29 14:00:00,84.9,84.9,84.77,84.9,27700.0,40.3373,40.3373,40.2755,40.3373,27700.0
2011-11-29 14:05:00,84.86,84.92,84.85,84.86,10200.0,40.3183,40.3468,40.3135,40.3183,10200.0
2011-11-29 14:10:00,84.82,84.9,84.8,84.8,9500.0,40.2993,40.3373,40.2898,40.2898,9500.0
2011-11-29 14:15:00,84.83,84.87,84.78,84.87,7800.0,40.304,40.323,40.2802,40.323,7800.0
2011-11-29 14:20:00,84.87,84.89,84.84,84.86,9000.0,40.323,40.3325,40.3088,40.3183,9000.0
2011-11-29 14:25:00,84.87,84.91,84.84,84.9,9700.0,40.323,40.342,40.3088,40.3373,9700.0
2011-11-29 14:30:00,84.89,84.98,84.89,84.98,13800.0,40.3325,40.3753,40.3325,40.3753,13800.0
2011-11-29 14:35:00,84.98,84.99,84.92,84.95,9300.0,40.3753,40.38,40.3468,40.361,9300.0
2011-11-29 14:40:00,84.94,85.02,84.93,85.02,14900.0,40.3563,40.3943,40.3515,40.3943,14900.0
2011-11-29 14:45:00,85.02,85.06,85.0,85.02,29300.0,40.3943,40.4133,40.3848,40.3943,29300.0
2011-11-29 14:50:00,85.0,85.02,84.97,85.01,21800.0,40.3848,40.3943,40.3705,40.3895,21800.0
2011-11-29 14:55:00,85.01,85.03,84.98,84.98,19400.0,40.3895,40.399,40.3753,40.3753,19400.0
2011-11-29 15:00:00,84.99,85.04,84.97,85.03,16000.0,40.38,40.4038,40.3705,40.399,16000.0
2011-11-29 15:05:00,85.03,85.05,84.98,84.98,11000.0,40.399,40.4085,40.3753,40.3753,11000.0
2011-11-29 15:10:00,84.97,85.06,84.94,85.06,15300.0,40.3705,40.4133,40.3563,40.4133,15300.0
2011-11-29 15:15:00,85.06,85.07,85.0,85.04,10000.0,40.4133,40.418,40.3848,40.4038,10000.0
2011-11-29 15:20:00,85.03,85.04,84.94,85.0,12000.0,40.399,40.4038,40.3563,40.3848,12000.0
2011-11-29 15:25:00,84.98,84.99,84.88,84.9,22200.0,40.3753,40.38,40.3278,40.3373,22200.0
2011-11-29 15:30:00,84.88,84.99,84.88,84.97,62100.0,40.3278,40.38,40.3278,40.3705,62100.0
2011-11-29 15:35:00,84.96,85.0,84.9,84.98,48300.0,40.3658,40.3848,40.3373,40.3753,48300.0
2011-11-29 15:40:00,85.0,85.09,84.97,85.06,54700.0,40.3848,40.4275,40.3705,40.4133,54700.0
2011-11-29 15:45:00,85.06,85.11,84.99,85.09,105900.0,40.4133,40.437,40.38,40.4275,105900.0
2011-11-29 15:50:00,85.09,85.09,84.96,85.05,69800.0,40.4275,40.4275,40.3658,40.4085,69800.0
2011-11-29 15:55:00,85.04,85.15,84.99,85.09,149300.0,40.4038,40.456,40.38,40.4275,149300.0
2011-11-30 09:30:00,86.29,86.39,86.1,86.1,63700.0,40.9977,41.0452,40.9074,40.9074,63700.0
2011-11-30 09:35:00,86.1,86.25,86.07,86.12,63400.0,40.9074,40.9787,40.8931,40.9169,63400.0
2011-11-30 09:40:00,86.12,86.37,86.11,86.37,42700.0,40.9169,41.0357,40.9122,41.0357,42700.0
2011-11-30 09:45:00,86.34,86.47,86.31,86.44,112800.0,41.0214,41.0832,41.0072,41.0689,112800.0
2011-11-30 09:50:00,86.44,86.51,86.42,86.46,25000.0,41.0689,41.1022,41.0594,41.0784,25000.0
2011-11-30 09:55:00,86.43,86.48,86.38,86.4,27500.0,41.0642,41.0879,41.0404,41.0499,27500.0
2011-11-30 10:00:00,86.4,86.48,86.35,86.37,24900.0,41.0499,41.0879,41.0262,41.0357,24900.0
2011-11-30 10:05:00,86.36,86.41,86.33,86.39,21300.0,41.0309,41.0547,41.0167,41.0452,21300.0
2011-11-30 10:10:00,86.39,86.42,86.34,86.37,38500.0,41.0452,41.0594,41.0214,41.0357,38500.0
2011-11-30 10:15:00,86.35,86.39,86.29,86.37,16900.0,41.0262,41.0452,40.9977,41.0357,16900.0
2011-11-30 10:20:00,86.39,86.41,86.35,86.4,28000.0,41.0452,41.0547,41.0262,41.0499,28000.0
2011-11-30 10:25:00,86.4,86.43,86.38,86.43,30100.0,41.0499,41.0642,41.0404,41.0642,30100.0
2011-11-30 10:30:00,86.42,86.5,86.4,86.47,20500.0,41.0594,41.0974,41.0499,41.0832,20500.0
2011-11-30 10:35:00,86.47,86.55,86.46,86.51,41100.0,41.0832,41.1212,41.0784,41.1022,41100.0
2011-11-30 10:40:00,86.53,86.53,86.38,86.42,60500.0,41.1117,41.1117,41.0404,41.0594,60500.0
2011-11-30 10:45:00,86.42,86.45,86.38,86.43,29100.0,41.0594,41.0737,41.0404,41.0642,29100.0
2011-11-30 10:50:00,86.43,86.43,86.32,86.34,28300.0,41.0642,41.0642,41.0119,41.0214,28300.0
2011-11-30 10:55:00,86.34,86.37,86.3,86.32,27000.0,41.0214,41.0357,41.0024,41.0119,27000.0
2011-11-30 11:00:00,86.32,86.38,86.25,86.34,55700.0,41.0119,41.0404,40.9787,41.0214,55700.0
2011-11-30 11:05:00,86.34,86.37,86.34,86.36,24400.0,41.0214,41.0357,41.0214,41.0309,24400.0
2011-11-30 11:10:00,86.35,86.39,86.31,86.31,21600.0,41.0262,41.0452,41.0072,41.0072,21600.0
2011-11-30 11:15:00,86.31,86.38,86.31,86.38,11500.0,41.0072,41.0404,41.0072,41.0404,11500.0
2011-11-30 11:20:00,86.37,86.4,86.37,86.39,17400.0,41.0357,41.0499,41.0357,41.0452,17400.0
2011-11-30 11:25:00,86.4,86.43,86.4,86.43,8600.0,41.0499,41.0642,41.0499,41.0642,8600.0
2011-11-30 11:30:00,86.43,86.44,86.39,86.39,9100.0,41.0642,41.0689,41.0452,41.0452,9100.0
2011-11-30 11:35:00,86.39,86.43,86.39,86.43,7400.0,41.0452,41.0642,41.0452,41.0642,7400.0
2011-11-30 11:40:00,86.43,86.45,86.42,86.44,11200.0,41.0642,41.0737,41.0594,41.0689,11200.0
2011-11-30 11:45:00,86.44,86.46,86.42,86.43,8900.0,41.0689,41.0784,41.0594,41.0642,8900.0
2011-11-30 11:50:00,86.44,86.44,86.33,86.33,12200.0,41.0689,41.0689,41.0167,41.0167,12200.0
2011-11-30 11:55:00,86.32,86.4,86.31,86.37,26800.0,41.0119,41.0499,41.0072,41.0357,26800.0
2011-11-30 12:00:00,86.37,86.4,86.33,86.33,8700.0,41.0357,41.0499,41.0167,41.0167,8700.0
2011-11-30 12:05:00,86.34,86.34,86.33,86.34,8300.0,41.0214,41.0214,41.0167,41.0214,8300.0
2011-11-30 12:10:00,86.34,86.34,86.26,86.26,13200.0,41.0214,41.0214,40.9834,40.9834,13200.0
2011-11-30 12:15:00,86.28,86.35,86.26,86.35,15500.0,40.9929,41.0262,40.9834,41.0262,15500.0
2011-11-30 12:20:00,86.35,86.37,86.33,86.36,5600.0,41.0262,41.0357,41.0167,41.0309,5600.0
2011-11-30 12:25:00,86.37,86.46,86.37,86.44,12500.0,41.0357,41.0784,41.0357,41.0689,12500.0
2011-11-30 12:30:00,86.44,86.47,86.41,86.41,10800.0,41.0689,41.0832,41.0547,41.0547,10800.0
2011-11-30 12:35:00,86.41,86.45,86.4,86.45,6200.0,41.0547,41.0737,41.0499,41.0737,6200.0
2011-11-30 12:40:00,86.44,86.45,86.42,86.44,7900.0,41.0689,41.0737,41.0594,41.0689,7900.0
2011-11-30 12:45:00,86.43,86.43,86.4,86.42,16900.0,41.0642,41.0642,41.0499,41.0594,16900.0
2011-11-30 12:50:00,86.42,86.47,86.42,86.47,11300.0,41.0594,41.0832,41.0594,41.0832,11300.0
2011-11-30 12:55:00,86.46,86.5,86.46,86.47,9100.0,41.0784,41.0974,41.0784,41.0832,9100.0
2011-11-30 13:00:00,86.48,86.53,86.47,86.52,7400.0,41.0879,41.1117,41.0832,41.1069,7400.0
2011-11-30 13:05:00,86.52,86.53,86.51,86.53,5700.0,41.1069,41.1117,41.1022,41.1117,5700.0
2011-11-30 13:10:00,86.52,86.53,86.5,86.51,26600.0,41.1069,41.1117,41.0974,41.1022,26600.0
2011-11-30 13:15:00,86.49,86.5,86.44,86.47,73000.0,41.0927,41.0974,41.0689,41.0832,73000.0
2011-11-30 13:20:00,86.46,86.47,86.41,86.42,11200.0,41.0784,41.0832,41.0547,41.0594,11200.0
2011-11-30 13:25:00,86.43,86.44,86.37,86.37,18700.0,41.0642,41.0689,41.0357,41.0357,18700.0
2011-11-30 13:30:00,86.37,86.4,86.28,86.3,24700.0,41.0357,41.0499,40.9929,41.0024,24700.0
2011-11-30 13:35:00,86.3,86.32,86.2,86.23,39700.0,41.0024,41.0119,40.9549,40.9692,39700.0
2011-11-30 13:40:00,86.21,86.23,86.19,86.23,13500.0,40.9597,40.9692,40.9502,40.9692,13500.0
2011-11-30 13:45:00,86.21,86.24,86.21,86.22,9700.0,40.9597,40.9739,40.9597,40.9644,9700.0
2011-11-30 13:50:00,86.24,86.25,86.15,86.16,23000.0,40.9739,40.9787,40.9312,40.9359,23000.0
2011-11-30 13:55:00,86.16,86.21,86.13,86.16,17900.0,40.9359,40.9597,40.9217,40.9359,17900.0
2011-11-30 14:00:00,86.16,86.29,86.14,86.29,31700.0,40.9359,40.9977,40.9264,40.9977,31700.0
2011-11-30 14:05:00,86.27,86.31,86.2,86.2,23500.0,40.9882,41.0072,40.9549,40.9549,23500.0
2011-11-30 14:10:00,86.21,86.3,86.19,86.27,17900.0,40.9597,41.0024,40.9502,40.9882,17900.0
2011-11-30 14:15:00,86.26,86.33,86.26,86.29,10200.0,40.9834,41.0167,40.9834,40.9977,10200.0
2011-11-30 14:20:00,86.31,86.33,86.29,86.32,6600.0,41.0072,41.0167,40.9977,41.0119,6600.0
2011-11-30 14:25:00,86.33,86.38,86.33,86.38,21700.0,41.0167,41.0404,41.0167,41.0404,21700.0
2011-11-30 14:30:00,86.35,86.37,86.34,86.37,2600.0,41.0262,41.0357,41.0214,41.0357,2600.0
2011-11-30 14:35:00,86.36,86.42,86.35,86.42,15300.0,41.0309,41.0594,41.0262,41.0594,15300.0
2011-11-30 14:40:00,86.4,86.44,86.37,86.4,13200.0,41.0499,41.0689,41.0357,41.0499,13200.0
2011-11-30 14:45:00,86.41,86.44,86.36,86.36,26400.0,41.0547,41.0689,41.0309,41.0309,26400.0
2011-11-30 14:50:00,86.36,86.39,86.36,86.36,47600.0,41.0309,41.0452,41.0309,41.0309,47600.0
2011-11-30 14:55:00,86.37,86.45,86.36,86.44,60500.0,41.0357,41.0737,41.0309,41.0689,60500.0
2011-11-30 15:00:00,86.45,86.47,86.4,86.44,38400.0,41.0737,41.0832,41.0499,41.0689,38400.0
2011-11-30 15:05:00,86.46,86.48,86.43,86.46,44000.0,41.0784,41.0879,41.0642,41.0784,44000.0
2011-11-30 15:10:00,86.46,86.54,86.46,86.5,25300.0,41.0784,41.1165,41.0784,41.0974,25300.0
2011-11-30 15:15:00,86.51,86.52,86.43,86.45,20300.0,41.1022,41.1069,41.0642,41.0737,20300.0
2011-11-30 15:20:00,86.44,86.58,86.44,86.51,79900.0,41.0689,41.1355,41.0689,41.1022,79900.0
2011-11-30 15:25:00,86.5,86.56,86.43,86.55,52400.0,41.0974,41.126,41.0642,41.1212,52400.0
2011-11-30 15:30:00,86.54,86.54,86.47,86.49,61200.0,41.1165,41.1165,41.0832,41.0927,61200.0
2011-11-30 15:35:00,86.48,86.51,86.42,86.48,43700.0,41.0879,41.1022,41.0594,41.0879,43700.0
2011-11-30 15:40:00,86.48,86.56,86.48,86.5,51300.0,41.0879,41.126,41.0879,41.0974,51300.0
2011-11-30 15:45:00,86.5,86.61,86.5,86.55,83200.0,41.0974,41.1497,41.0974,41.1212,83200.0
2011-11-30 15:50:00,86.54,86.62,86.54,86.6,141100.0,41.1165,41.1545,41.1165,41.145,141100.0
2011-11-30 15:55:00,86.59,86.68,86.49,86.59,106800.0,41.1402,41.183,41.0927,41.1402,106800.0
2011-12-01 09:30:00,86.06,86.13,85.84,85.93,49200.0,41.1481,41.1816,41.0429,41.086,49200.0
2011-12-01 09:35:00,85.94,86.0,85.84,85.88,87400.0,41.0907,41.1194,41.0429,41.0621,87400.0
2011-12-01 09:40:00,85.89,86.05,85.89,86.03,46800.0,41.0668,41.1433,41.0668,41.1338,46800.0
2011-12-01 09:45:00,86.03,86.24,86.02,86.24,14800.0,41.1338,41.2342,41.129,41.2342,14800.0
2011-12-01 09:50:00,86.24,86.41,86.24,86.38,83100.0,41.2342,41.3155,41.2342,41.3011,83100.0
2011-12-01 09:55:00,86.4,86.48,86.39,86.46,71400.0,41.3107,41.3489,41.3059,41.3394,71400.0
2011-12-01 10:00:00,86.47,86.52,86.4,86.47,66500.0,41.3442,41.3681,41.3107,41.3442,66500.0
2011-12-01 10:05:00,86.46,86.47,86.37,86.45,47700.0,41.3394,41.3442,41.2963,41.3346,47700.0
2011-12-01 10:10:00,86.45,86.48,86.32,86.34,51800.0,41.3346,41.3489,41.2724,41.282,51800.0
2011-12-01 10:15:00,86.34,86.4,86.3,86.32,54200.0,41.282,41.3107,41.2629,41.2724,54200.0
2011-12-01 10:20:00,86.35,86.35,86.23,86.32,24500.0,41.2868,41.2868,41.2294,41.2724,24500.0
2011-12-01 10:25:00,86.33,86.34,86.3,86.33,24800.0,41.2772,41.282,41.2629,41.2772,24800.0
2011-12-01 10:30:00,86.33,86.33,86.22,86.3,25700.0,41.2772,41.2772,41.2246,41.2629,25700.0
2011-12-01 10:35:00,86.3,86.33,86.27,86.28,29600.0,41.2629,41.2772,41.2485,41.2533,29600.0
2011-12-01 10:40:00,86.3,86.31,86.22,86.29,17000.0,41.2629,41.2677,41.2246,41.2581,17000.0
2011-12-01 10:45:00,86.31,86.31,86.26,86.3,6700.0,41.2677,41.2677,41.2437,41.2629,6700.0
2011-12-01 10:50:00,86.3,86.3,86.2,86.23,4300.0,41.2629,41.2629,41.2151,41.2294,4300.0
2011-12-01 10:55:00,86.25,86.26,86.22,86.23,9100.0,41.239,41.2437,41.2246,41.2294,9100.0
2011-12-01 11:00:00,86.24,86.25,86.14,86.14,18600.0,41.2342,41.239,41.1864,41.1864,18600.0
2011-12-01 11:05:00,86.16,86.3,86.16,86.21,39200.0,41.1959,41.2629,41.1959,41.2198,39200.0
2011-12-01 11:10:00,86.2,86.23,86.11,86.17,12900.0,41.2151,41.2294,41.172,41.2007,12900.0
2011-12-01 11:15:00,86.15,86.21,86.08,86.13,14400.0,41.1912,41.2198,41.1577,41.1816,14400.0
2011-12-01 11:20:00,86.13,86.23,86.13,86.2,7000.0,41.1816,41.2294,41.1816,41.2151,7000.0
2011-12-01 11:25:00,86.2,86.26,86.19,86.2,16000.0,41.2151,41.2437,41.2103,41.2151,16000.0
2011-12-01 11:30:00,86.21,86.22,86.16,86.18,7200.0,41.2198,41.2246,41.1959,41.2055,7200.0
2011-12-01 11:35:00,86.16,86.26,86.15,86.26,14100.0,41.1959,41.2437,41.1912,41.2437,14100.0
2011-12-01 11:40:00,86.25,86.25,86.0,86.06,86700.0,41.239,41.239,41.1194,41.1481,86700.0
2011-12-01 11:45:00,86.05,86.09,86.0,86.01,5600.0,41.1433,41.1625,41.1194,41.1242,5600.0
2011-12-01 11:50:00,86.02,86.06,86.01,86.05,15400.0,41.129,41.1481,41.1242,41.1433,15400.0
2011-12-01 11:55:00,86.05,86.12,86.05,86.06,8700.0,41.1433,41.1768,41.1433,41.1481,8700.0
2011-12-01 12:00:00,86.05,86.1,86.05,86.09,8300.0,41.1433,41.1672,41.1433,41.1625,8300.0
2011-12-01 12:05:00,86.08,86.12,86.07,86.09,8500.0,41.1577,41.1768,41.1529,41.1625,8500.0
2011-12-01 12:10:00,86.07,86.11,86.07,86.09,17500.0,41.1529,41.172,41.1529,41.1625,17500.0
2011-12-01 12:15:00,86.09,86.15,86.06,86.12,9100.0,41.1625,41.1912,41.1481,41.1768,9100.0
2011-12-01 12:20:00,86.15,86.15,86.08,86.08,13200.0,41.1912,41.1912,41.1577,41.1577,13200.0
2011-12-01 12:25:00,86.08,86.12,86.06,86.08,15600.0,41.1577,41.1768,41.1481,41.1577,15600.0
2011-12-01 12:30:00,86.08,86.12,86.07,86.07,20900.0,41.1577,41.1768,41.1529,41.1529,20900.0
2011-12-01 12:35:00,86.07,86.09,86.0,86.01,24900.0,41.1529,41.1625,41.1194,41.1242,24900.0
2011-12-01 12:40:00,86.02,86.03,86.0,86.03,2900.0,41.129,41.1338,41.1194,41.1338,2900.0
2011-12-01 12:45:00,86.03,86.06,86.03,86.06,9100.0,41.1338,41.1481,41.1338,41.1481,9100.0
2011-12-01 12:50:00,86.04,86.08,86.04,86.07,5700.0,41.1386,41.1577,41.1386,41.1529,5700.0
2011-12-01 12:55:00,86.08,86.08,86.01,86.05,7400.0,41.1577,41.1577,41.1242,41.1433,7400.0
2011-12-01 13:00:00,86.05,86.13,86.04,86.12,12700.0,41.1433,41.1816,41.1386,41.1768,12700.0
2011-12-01 13:05:00,86.11,86.11,86.02,86.02,15100.0,41.172,41.172,41.129,41.129,15100.0
2011-12-01 13:10:00,86.04,86.08,85.99,86.08,15700.0,41.1386,41.1577,41.1147,41.1577,15700.0
2011-12-01 13:15:00,86.07,86.11,86.02,86.08,18700.0,41.1529,41.172,41.129,41.1577,18700.0
2011-12-01 13:20:00,86.09,86.09,86.04,86.05,17500.0,41.1625,41.1625,41.1386,41.1433,17500.0
2011-12-01 13:25:00,86.05,86.12,86.05,86.12,6100.0,41.1433,41.1768,41.1433,41.1768,6100.0
2011-12-01 13:30:00,86.12,86.2,86.12,86.2,6900.0,41.1768,41.2151,41.1768,41.2151,6900.0
2011-12-01 13:35:00,86.19,86.21,86.13,86.16,25000.0,41.2103,41.2198,41.1816,41.1959,25000.0
2011-12-01 13:40:00,86.16,86.27,86.16,86.27,21300.0,41.1959,41.2485,41.1959,41.2485,21300.0
2011-12-01 13:45:00,86.27,86.28,86.24,86.27,8100.0,41.2485,41.2533,41.2342,41.2485,8100.0
2011-12-01 13:50:00,86.25,86.27,86.24,86.27,3200.0,41.239,41.2485,41.2342,41.2485,3200.0
2011-12-01 13:55:00,86.27,86.33,86.26,86.33,14500.0,41.2485,41.2772,41.2437,41.2772,14500.0
2011-12-01 14:00:00,86.33,86.33,86.25,86.27,12500.0,41.2772,41.2772,41.239,41.2485,12500.0
2011-12-01 14:05:00,86.27,86.31,86.24,86.3,30000.0,41.2485,41.2677,41.2342,41.2629,30000.0
2011-12-01 14:10:00,86.27,86.33,86.27,86.32,34600.0,41.2485,41.2772,41.2485,41.2724,34600.0
2011-12-01 14:15:00,86.32,86.32,86.24,86.26,16500.0,41.2724,41.2724,41.2342,41.2437,16500.0
2011-12-01 14:20:00,86.24,86.33,86.2,86.26,24800.0,41.2342,41.2772,41.2151,41.2437,24800.0
2011-12-01 14:25:00,86.27,86.32,86.26,86.32,9500.0,41.2485,41.2724,41.2437,41.2724,9500.0
2011-12-01 14:30:00,86.32,86.33,86.26,86.28,32200.0,41.2724,41.2772,41.2437,41.2533,32200.0
2011-12-01 14:35:00,86.28,86.35,86.28,86.34,11000.0,41.2533,41.2868,41.2533,41.282,11000.0
2011-12-01 14:40:00,86.34,86.35,86.28,86.29,13000.0,41.282,41.2868,41.2533,41.2581,13000.0
2011-12-01 14:45:00,86.32,86.37,86.31,86.33,28300.0,41.2724,41.2963,41.2677,41.2772,28300.0
2011-12-01 14:50:00,86.32,86.34,86.32,86.34,12700.0,41.2724,41.282,41.2724,41.282,12700.0
2011-12-01 14:55:00,86.34,86.37,86.33,86.34,23300.0,41.282,41.2963,41.2772,41.282,23300.0
2011-12-01 15:00:00,86.35,86.41,86.33,86.39,13700.0,41.2868,41.3155,41.2772,41.3059,13700.0
2011-12-01 15:05:00,86.38,86.4,86.3,86.32,10700.0,41.3011,41.3107,41.2629,41.2724,10700.0
2011-12-01 15:10:00,86.33,86.4,86.32,86.4,11200.0,41.2772,41.3107,41.2724,41.3107,11200.0
2011-12-01 15:15:00,86.4,86.41,86.36,86.37,21300.0,41.3107,41.3155,41.2916,41.2963,21300.0
2011-12-01 15:20:00,86.36,86.4,86.34,86.39,40200.0,41.2916,41.3107,41.282,41.3059,40200.0
2011-12-01 15:25:00,86.36,86.4,86.34,86.4,18200.0,41.2916,41.3107,41.282,41.3107,18200.0
2011-12-01 15:30:00,86.4,86.43,86.37,86.43,93700.0,41.3107,41.325,41.2963,41.325,93700.0
2011-12-01 15:35:00,86.42,86.44,86.41,86.41,69000.0,41.3203,41.3298,41.3155,41.3155,69000.0
2011-12-01 15:40:00,86.41,86.42,86.39,86.4,70600.0,41.3155,41.3203,41.3059,41.3107,70600.0
2011-12-01 15:45:00,86.39,86.42,86.29,86.41,66000.0,41.3059,41.3203,41.2581,41.3155,66000.0
2011-12-01 15:50:00,86.41,86.46,86.37,86.42,90900.0,41.3155,41.3394,41.2963,41.3203,90900.0
2011-12-01 15:55:00,86.41,86.45,86.34,86.43,164000.0,41.3155,41.3346,41.282,41.325,164000.0
2011-12-02 09:30:00,86.68,86.89,86.63,86.89,89100.0,41.4446,41.545,41.4207,41.545,89100.0
2011-12-02 09:35:00,86.88,86.89,86.71,86.74,49100.0,41.5402,41.545,41.4589,41.4733,49100.0
2011-12-02 09:40:00,86.73,86.79,86.63,86.72,30300.0,41.4685,41.4972,41.4207,41.4637,30300.0
2011-12-02 09:45:00,86.73,86.77,86.68,86.72,32300.0,41.4685,41.4876,41.4446,41.4637,32300.0
2011-12-02 09:50:00,86.72,86.75,86.68,86.75,24800.0,41.4637,41.478,41.4446,41.478,24800.0
2011-12-02 09:55:00,86.75,86.83,86.72,86.82,32400.0,41.478,41.5163,41.4637,41.5115,32400.0
2011-12-02 10:00:00,86.81,86.86,86.81,86.83,22600.0,41.5067,41.5306,41.5067,41.5163,22600.0
2011-12-02 10:05:00,86.83,86.87,86.8,86.85,26200.0,41.5163,41.5354,41.5019,41.5258,26200.0
2011-12-02 10:10:00,86.83,86.95,86.83,86.93,34700.0,41.5163,41.5737,41.5163,41.5641,34700.0
2011-12-02 10:15:00,86.91,86.93,86.8,86.81,67800.0,41.5545,41.5641,41.5019,41.5067,67800.0
2011-12-02 10:20:00,86.8,86.89,86.75,86.85,40900.0,41.5019,41.545,41.478,41.5258,40900.0
2011-12-02 10:25:00,86.86,86.89,86.85,86.87,24200.0,41.5306,41.545,41.5258,41.5354,24200.0
2011-12-02 10:30:00,86.86,86.92,86.86,86.92,44200.0,41.5306,41.5593,41.5306,41.5593,44200.0
2011-12-02 10:35:00,86.91,86.92,86.89,86.92,19900.0,41.5545,41.5593,41.545,41.5593,19900.0
2011-12-02 10:40:00,86.92,86.96,86.9,86.9,36900.0,41.5593,41.5784,41.5498,41.5498,36900.0
2011-12-02 10:45:00,86.91,86.93,86.9,86.92,37800.0,41.5545,41.5641,41.5498,41.5593,37800.0
2011-12-02 10:50:00,86.91,86.96,86.9,86.96,35700.0,41.5545,41.5784,41.5498,41.5784,35700.0
2011-12-02 10:55:00,86.96,86.96,86.92,86.95,22400.0,41.5784,41.5784,41.5593,41.5737,22400.0
2011-12-02 11:00:00,86.91,86.95,86.9,86.94,27000.0,41.5545,41.5737,41.5498,41.5689,27000.0
2011-12-02 11:05:00,86.94,86.94,86.79,86.87,97300.0,41.5689,41.5689,41.4972,41.5354,97300.0
2011-12-02 11:10:00,86.9,86.92,86.85,86.9,41300.0,41.5498,41.5593,41.5258,41.5498,41300.0
2011-12-02 11:15:00,86.88,86.9,86.81,86.9,19100.0,41.5402,41.5498,41.5067,41.5498,19100.0
2011-12-02 11:20:00,86.9,86.92,86.86,86.91,10000.0,41.5498,41.5593,41.5306,41.5545,10000.0
2011-12-02 11:25:00,86.92,86.94,86.91,86.93,36900.0,41.5593,41.5689,41.5545,41.5641,36900.0
2011-12-02 11:30:00,86.94,86.94,86.92,86.92,46900.0,41.5689,41.5689,41.5593,41.5593,46900.0
2011-12-02 11:35:00,86.9,86.91,86.87,86.88,17600.0,41.5498,41.5545,41.5354,41.5402,17600.0
2011-12-02 11:40:00,86.87,86.91,86.85,86.86,31100.0,41.5354,41.5545,41.5258,41.5306,31100.0
2011-12-02 11:45:00,86.86,86.88,86.8,86.8,22000.0,41.5306,41.5402,41.5019,41.5019,22000.0
2011-12-02 11:50:00,86.8,86.87,86.8,86.86,54600.0,41.5019,41.5354,41.5019,41.5306,54600.0
2011-12-02 11:55:00,86.86,86.88,86.81,86.83,17000.0,41.5306,41.5402,41.5067,41.5163,17000.0
2011-12-02 12:00:00,86.83,86.87,86.81,86.82,19200.0,41.5163,41.5354,41.5067,41.5115,19200.0
2011-12-02 12:05:00,86.84,86.9,86.84,86.9,12800.0,41.5211,41.5498,41.5211,41.5498,12800.0
2011-12-02 12:10:00,86.86,86.88,86.83,86.86,13900.0,41.5306,41.5402,41.5163,41.5306,13900.0
2011-12-02 12:15:00,86.85,86.87,86.84,86.87,12800.0,41.5258,41.5354,41.5211,41.5354,12800.0
2011-12-02 12:20:00,86.86,86.88,86.85,86.87,22000.0,41.5306,41.5402,41.5258,41.5354,22000.0
2011-12-02 12:25:00,86.88,86.92,86.86,86.91,12000.0,41.5402,41.5593,41.5306,41.5545,12000.0
2011-12-02 12:30:00,86.9,86.93,86.88,86.93,14500.0,41.5498,41.5641,41.5402,41.5641,14500.0
2011-12-02 12:35:00,86.92,86.93,86.9,86.9,9900.0,41.5593,41.5641,41.5498,41.5498,9900.0
2011-12-02 12:40:00,86.92,86.93,86.91,86.93,8100.0,41.5593,41.5641,41.5545,41.5641,8100.0
2011-12-02 12:45:00,86.92,86.93,86.89,86.92,25800.0,41.5593,41.5641,41.545,41.5593,25800.0
2011-12-02 12:50:00,86.92,86.95,86.91,86.93,12200.0,41.5593,41.5737,41.5545,41.5641,12200.0
2011-12-02 12:55:00,86.92,86.94,86.92,86.93,7900.0,41.5593,41.5689,41.5593,41.5641,7900.0
2011-12-02 13:00:00,86.92,86.96,86.89,86.93,16900.0,41.5593,41.5784,41.545,41.5641,16900.0
2011-12-02 13:05:00,86.93,86.94,86.9,86.91,32200.0,41.5641,41.5689,41.5498,41.5545,32200.0
2011-12-02 13:10:00,86.91,86.92,86.9,86.9,13000.0,41.5545,41.5593,41.5498,41.5498,13000.0
2011-12-02 13:15:00,86.9,86.95,86.88,86.94,19500.0,41.5498,41.5737,41.5402,41.5689,19500.0
2011-12-02 13:20:00,86.94,86.96,86.93,86.96,24800.0,41.5689,41.5784,41.5641,41.5784,24800.0
2011-12-02 13:25:00,86.95,86.96,86.93,86.94,15700.0,41.5737,41.5784,41.5641,41.5689,15700.0
2011-12-02 13:30:00,86.93,86.98,86.9,86.91,32600.0,41.5641,41.588,41.5498,41.5545,32600.0
2011-12-02 13:35:00,86.91,86.94,86.87,86.87,28400.0,41.5545,41.5689,41.5354,41.5354,28400.0
2011-12-02 13:40:00,86.89,86.95,86.89,86.93,12400.0,41.545,41.5737,41.545,41.5641,12400.0
2011-12-02 13:45:00,86.93,86.94,86.88,86.91,27500.0,41.5641,41.5689,41.5402,41.5545,27500.0
2011-12-02 13:50:00,86.9,86.93,86.88,86.9,14300.0,41.5498,41.5641,41.5402,41.5498,14300.0
2011-12-02 13:55:00,86.9,86.93,86.89,86.93,17300.0,41.5498,41.5641,41.545,41.5641,17300.0
2011-12-02 14:00:00,86.93,86.94,86.91,86.91,24800.0,41.5641,41.5689,41.5545,41.5545,24800.0
2011-12-02 14:05:00,86.92,86.94,86.88,86.93,59200.0,41.5593,41.5689,41.5402,41.5641,59200.0
2011-12-02 14:10:00,86.92,86.94,86.92,86.93,42500.0,41.5593,41.5689,41.5593,41.5641,42500.0
2011-12-02 14:15:00,86.92,86.94,86.92,86.93,23800.0,41.5593,41.5689,41.5593,41.5641,23800.0
2011-12-02 14:20:00,86.93,86.94,86.92,86.93,14500.0,41.5641,41.5689,41.5593,41.5641,14500.0
2011-12-02 14:25:00,86.93,86.95,86.93,86.94,38600.0,41.5641,41.5737,41.5641,41.5689,38600.0
2011-12-02 14:30:00,86.93,86.95,86.9,86.9,38800.0,41.5641,41.5737,41.5498,41.5498,38800.0
2011-12-02 14:35:00,86.91,86.92,86.86,86.91,35900.0,41.5545,41.5593,41.5306,41.5545,35900.0
2011-12-02 14:40:00,86.91,86.93,86.89,86.93,38200.0,41.5545,41.5641,41.545,41.5641,38200.0
2011-12-02 14:45:00,86.93,86.95,86.92,86.94,57000.0,41.5641,41.5737,41.5593,41.5689,57000.0
2011-12-02 14:50:00,86.94,86.95,86.93,86.94,25700.0,41.5689,41.5737,41.5641,41.5689,25700.0
2011-12-02 14:55:00,86.94,86.97,86.91,86.92,55000.0,41.5689,41.5832,41.5545,41.5593,55000.0
2011-12-02 15:00:00,86.93,86.95,86.93,86.95,20000.0,41.5641,41.5737,41.5641,41.5737,20000.0
2011-12-02 15:05:00,86.95,86.99,86.95,86.96,18000.0,41.5737,41.5928,41.5737,41.5784,18000.0
2011-12-02 15:10:00,86.95,87.0,86.95,87.0,75500.0,41.5737,41.5976,41.5737,41.5976,75500.0
2011-12-02 15:15:00,87.0,87.0,86.95,86.95,23500.0,41.5976,41.5976,41.5737,41.5737,23500.0
2011-12-02 15:20:00,86.96,86.97,86.92,86.97,43600.0,41.5784,41.5832,41.5593,41.5832,43600.0
2011-12-02 15:25:00,86.97,86.97,86.94,86.96,10500.0,41.5832,41.5832,41.5689,41.5784,10500.0
2011-12-02 15:30:00,86.96,86.96,86.9,86.91,30800.0,41.5784,41.5784,41.5498,41.5545,30800.0
2011-12-02 15:35:00,86.91,86.96,86.9,86.95,24800.0,41.5545,41.5784,41.5498,41.5737,24800.0
2011-12-02 15:40:00,86.94,86.96,86.94,86.95,31900.0,41.5689,41.5784,41.5689,41.5737,31900.0
2011-12-02 15:45:00,86.95,86.95,86.84,86.89,55600.0,41.5737,41.5737,41.5211,41.545,55600.0
2011-12-02 15:50:00,86.91,86.96,86.89,86.96,40700.0,41.5545,41.5784,41.545,41.5784,40700.0
2011-12-02 15:55:00,86.96,86.97,86.85,86.91,132800.0,41.5784,41.5832,41.5258,41.5545,132800.0
2011-12-05 09:30:00,87.44,87.51,87.32,87.35,78900.0,41.8079,41.8414,41.7506,41.7649,78900.0
2011-12-05 09:35:00,87.35,87.43,87.28,87.32,56100.0,41.7649,41.8032,41.7314,41.7506,56100.0
2011-12-05 09:40:00,87.35,87.35,87.2,87.21,19000.0,41.7649,41.7649,41.6932,41.698,19000.0
2011-12-05 09:45:00,87.21,87.25,87.12,87.18,23500.0,41.698,41.7171,41.6549,41.6836,23500.0
2011-12-05 09:50:00,87.19,87.27,87.18,87.26,15900.0,41.6884,41.7267,41.6836,41.7219,15900.0
2011-12-05 09:55:00,87.27,87.28,87.22,87.28,20200.0,41.7267,41.7314,41.7028,41.7314,20200.0
2011-12-05 10:00:00,87.26,87.3,87.2,87.21,35200.0,41.7219,41.741,41.6932,41.698,35200.0
2011-12-05 10:05:00,87.2,87.23,87.18,87.23,14800.0,41.6932,41.7075,41.6836,41.7075,14800.0
2011-12-05 10:10:00,87.23,87.27,87.2,87.27,29000.0,41.7075,41.7267,41.6932,41.7267,29000.0
2011-12-05 10:15:00,87.25,87.3,87.2,87.26,11700.0,41.7171,41.741,41.6932,41.7219,11700.0
2011-12-05 10:20:00,87.27,87.29,87.26,87.28,37000.0,41.7267,41.7362,41.7219,41.7314,37000.0
2011-12-05 10:25:00,87.27,87.33,87.24,87.32,89800.0,41.7267,41.7554,41.7123,41.7506,89800.0
2011-12-05 10:30:00,87.29,87.35,87.28,87.29,17300.0,41.7362,41.7649,41.7314,41.7362,17300.0
2011-12-05 10:35:00,87.29,87.37,87.27,87.33,45900.0,41.7362,41.7745,41.7267,41.7554,45900.0
2011-12-05 10:40:00,87.33,87.33,87.26,87.28,28500.0,41.7554,41.7554,41.7219,41.7314,28500.0
2011-12-05 10:45:00,87.28,87.3,87.27,87.29,27900.0,41.7314,41.741,41.7267,41.7362,27900.0
2011-12-05 10:50:00,87.29,87.3,87.28,87.28,7800.0,41.7362,41.741,41.7314,41.7314,7800.0
2011-12-05 10:55:00,87.29,87.36,87.27,87.34,30500.0,41.7362,41.7697,41.7267,41.7601,30500.0
2011-12-05 11:00:00,87.31,87.36,87.31,87.32,16600.0,41.7458,41.7697,41.7458,41.7506,16600.0
2011-12-05 11:05:00,87.31,87.35,87.3,87.33,12900.0,41.7458,41.7649,41.741,41.7554,12900.0
2011-12-05 11:10:00,87.3,87.43,87.3,87.43,22700.0,41.741,41.8032,41.741,41.8032,22700.0
2011-12-05 11:15:00,87.41,87.43,87.41,87.42,14100.0,41.7936,41.8032,41.7936,41.7984,14100.0
2011-12-05 11:20:00,87.43,87.43,87.36,87.39,6500.0,41.8032,41.8032,41.7697,41.784,6500.0
2011-12-05 11:25:00,87.4,87.43,87.38,87.43,6800.0,41.7888,41.8032,41.7793,41.8032,6800.0
2011-12-05 11:30:00,87.43,87.46,87.42,87.43,4700.0,41.8032,41.8175,41.7984,41.8032,4700.0
2011-12-05 11:35:00,87.42,87.48,87.42,87.45,4500.0,41.7984,41.8271,41.7984,41.8127,4500.0
2011-12-05 11:40:00,87.47,87.5,87.44,87.5,39400.0,41.8223,41.8366,41.8079,41.8366,39400.0
2011-12-05 11:45:00,87.5,87.53,87.5,87.53,17800.0,41.8366,41.851,41.8366,41.851,17800.0
2011-12-05 11:50:00,87.53,87.53,87.45,87.47,31500.0,41.851,41.851,41.8127,41.8223,31500.0
2011-12-05 11:55:00,87.47,87.54,87.45,87.54,40900.0,41.8223,41.8558,41.8127,41.8558,40900.0
2011-12-05 12:00:00,87.54,87.55,87.52,87.55,15200.0,41.8558,41.8605,41.8462,41.8605,15200.0
2011-12-05 12:05:00,87.55,87.59,87.54,87.58,27200.0,41.8605,41.8797,41.8558,41.8749,27200.0
2011-12-05 12:10:00,87.6,87.6,87.52,87.58,18900.0,41.8844,41.8844,41.8462,41.8749,18900.0
2011-12-05 12:15:00,87.58,87.61,87.56,87.6,42300.0,41.8749,41.8892,41.8653,41.8844,42300.0
2011-12-05 12:20:00,87.61,87.62,87.53,87.58,78600.0,41.8892,41.894,41.851,41.8749,78600.0
2011-12-05 12:25:00,87.59,87.6,87.58,87.6,18700.0,41.8797,41.8844,41.8749,41.8844,18700.0
2011-12-05 12:30:00,87.58,87.61,87.54,87.61,46000.0,41.8749,41.8892,41.8558,41.8892,46000.0
2011-12-05 12:35:00,87.62,87.64,87.58,87.58,57200.0,41.894,41.9036,41.8749,41.8749,57200.0
2011-12-05 12:40:00,87.58,87.62,87.58,87.62,33000.0,41.8749,41.894,41.8749,41.894,33000.0
2011-12-05 12:45:00,87.61,87.61,87.56,87.59,19100.0,41.8892,41.8892,41.8653,41.8797,19100.0
2011-12-05 12:50:00,87.59,87.61,87.58,87.58,18600.0,41.8797,41.8892,41.8749,41.8749,18600.0
2011-12-05 12:55:00,87.57,87.62,87.56,87.6,46300.0,41.8701,41.894,41.8653,41.8844,46300.0
2011-12-05 13:00:00,87.6,87.62,87.59,87.6,17100.0,41.8844,41.894,41.8797,41.8844,17100.0
2011-12-05 13:05:00,87.6,87.61,87.59,87.6,18900.0,41.8844,41.8892,41.8797,41.8844,18900.0
2011-12-05 13:10:00,87.59,87.61,87.59,87.6,24100.0,41.8797,41.8892,41.8797,41.8844,24100.0
2011-12-05 13:15:00,87.59,87.6,87.52,87.54,22800.0,41.8797,41.8844,41.8462,41.8558,22800.0
2011-12-05 13:20:00,87.54,87.54,87.51,87.54,68200.0,41.8558,41.8558,41.8414,41.8558,68200.0
2011-12-05 13:25:00,87.52,87.59,87.52,87.57,35200.0,41.8462,41.8797,41.8462,41.8701,35200.0
2011-12-05 13:30:00,87.59,87.59,87.55,87.56,26800.0,41.8797,41.8797,41.8605,41.8653,26800.0
2011-12-05 13:35:00,87.56,87.57,87.54,87.54,24300.0,41.8653,41.8701,41.8558,41.8558,24300.0
2011-12-05 13:40:00,87.55,87.55,87.42,87.51,74500.0,41.8605,41.8605,41.7984,41.8414,74500.0
2011-12-05 13:45:00,87.49,87.49,87.23,87.23,47400.0,41.8319,41.8319,41.7075,41.7075,47400.0
2011-12-05 13:50:00,87.26,87.4,87.24,87.24,26500.0,41.7219,41.7888,41.7123,41.7123,26500.0
2011-12-05 13:55:00,87.25,87.32,87.22,87.27,7800.0,41.7171,41.7506,41.7028,41.7267,7800.0
2011-12-05 14:00:00,87.23,87.23,87.19,87.2,7100.0,41.7075,41.7075,41.6884,41.6932,7100.0
2011-12-05 14:05:00,87.22,87.26,87.17,87.23,10800.0,41.7028,41.7219,41.6789,41.7075,10800.0
2011-12-05 14:10:00,87.25,87.32,87.25,87.31,7900.0,41.7171,41.7506,41.7171,41.7458,7900.0
2011-12-05 14:15:00,87.31,87.38,87.26,87.37,10200.0,41.7458,41.7793,41.7219,41.7745,10200.0
2011-12-05 14:20:00,87.37,87.4,87.35,87.35,33700.0,41.7745,41.7888,41.7649,41.7649,33700.0
2011-12-05 14:25:00,87.32,87.4,87.31,87.4,16200.0,41.7506,41.7888,41.7458,41.7888,16200.0
2011-12-05 14:30:00,87.4,87.43,87.35,87.37,6800.0,41.7888,41.8032,41.7649,41.7745,6800.0
2011-12-05 14:35:00,87.37,87.39,87.37,87.38,21300.0,41.7745,41.784,41.7745,41.7793,21300.0
2011-12-05 14:40:00,87.39,87.44,87.38,87.39,12400.0,41.784,41.8079,41.7793,41.784,12400.0
2011-12-05 14:45:00,87.41,87.41,87.35,87.35,4800.0,41.7936,41.7936,41.7649,41.7649,4800.0
2011-12-05 14:50:00,87.39,87.39,87.36,87.38,12900.0,41.784,41.784,41.7697,41.7793,12900.0
2011-12-05 14:55:00,87.39,87.41,87.37,87.4,6000.0,41.784,41.7936,41.7745,41.7888,6000.0
2011-12-05 15:00:00,87.41,87.41,87.36,87.36,25200.0,41.7936,41.7936,41.7697,41.7697,25200.0
2011-12-05 15:05:00,87.36,87.36,87.18,87.21,16900.0,41.7697,41.7697,41.6836,41.698,16900.0
2011-12-05 15:10:00,87.25,87.28,87.21,87.23,29700.0,41.7171,41.7314,41.698,41.7075,29700.0
2011-12-05 15:15:00,87.21,87.24,87.13,87.18,12900.0,41.698,41.7123,41.6597,41.6836,12900.0
2011-12-05 15:20:00,87.21,87.27,87.13,87.18,14400.0,41.698,41.7267,41.6597,41.6836,14400.0
2011-12-05 15:25:00,87.2,87.24,87.16,87.23,20400.0,41.6932,41.7123,41.6741,41.7075,20400.0
2011-12-05 15:30:00,87.23,87.23,87.17,87.21,45400.0,41.7075,41.7075,41.6789,41.698,45400.0
2011-12-05 15:35:00,87.21,87.21,87.17,87.2,29300.0,41.698,41.698,41.6789,41.6932,29300.0
2011-12-05 15:40:00,87.2,87.21,87.15,87.21,38000.0,41.6932,41.698,41.6693,41.698,38000.0
2011-12-05 15:45:00,87.21,87.22,87.18,87.21,92200.0,41.698,41.7028,41.6836,41.698,92200.0
2011-12-05 15:50:00,87.21,87.38,87.2,87.34,95400.0,41.698,41.7793,41.6932,41.7601,95400.0
2011-12-05 15:55:00,87.36,87.41,87.3,87.4,89700.0,41.7697,41.7936,41.741,41.7888,89700.0
2011-12-06 09:30:00,87.37,87.4,87.13,87.31,40500.0,41.7745,41.7888,41.6597,41.7458,40500.0
2011-12-06 09:35:00,87.33,87.38,87.33,87.34,15800.0,41.7554,41.7793,41.7554,41.7601,15800.0
2011-12-06 09:40:00,87.36,87.37,87.23,87.27,21800.0,41.7697,41.7745,41.7075,41.7267,21800.0
2011-12-06 09:45:00,87.25,87.27,87.23,87.25,23500.0,41.7171,41.7267,41.7075,41.7171,23500.0
2011-12-06 09:50:00,87.23,87.28,87.23,87.25,49200.0,41.7075,41.7314,41.7075,41.7171,49200.0
2011-12-06 09:55:00,87.27,87.32,87.25,87.26,16200.0,41.7267,41.7506,41.7171,41.7219,16200.0
2011-12-06 10:00:00,87.3,87.39,87.23,87.27,81900.0,41.741,41.784,41.7075,41.7267,81900.0
2011-12-06 10:05:00,87.25,87.26,87.2,87.2,18700.0,41.7171,41.7219,41.6932,41.6932,18700.0
2011-12-06 10:10:00,87.23,87.23,87.15,87.23,13400.0,41.7075,41.7075,41.6693,41.7075,13400.0
2011-12-06 10:15:00,87.23,87.29,87.2,87.27,5900.0,41.7075,41.7362,41.6932,41.7267,5900.0
2011-12-06 10:20:00,87.26,87.33,87.2,87.3,29600.0,41.7219,41.7554,41.6932,41.741,29600.0
2011-12-06 10:25:00,87.3,87.33,87.2,87.26,27300.0,41.741,41.7554,41.6932,41.7219,27300.0
2011-12-06 10:30:00,87.25,87.28,87.23,87.27,29600.0,41.7171,41.7314,41.7075,41.7267,29600.0
2011-12-06 10:35:00,87.27,87.32,87.25,87.32,19000.0,41.7267,41.7506,41.7171,41.7506,19000.0
2011-12-06 10:40:00,87.33,87.33,87.25,87.25,29600.0,41.7554,41.7554,41.7171,41.7171,29600.0
2011-12-06 10:45:00,87.25,87.32,87.25,87.31,7300.0,41.7171,41.7506,41.7171,41.7458,7300.0
2011-12-06 10:50:00,87.32,87.35,87.28,87.28,5600.0,41.7506,41.7649,41.7314,41.7314,5600.0
2011-12-06 10:55:00,87.28,87.29,87.22,87.28,16300.0,41.7314,41.7362,41.7028,41.7314,16300.0
2011-12-06 11:00:00,87.3,87.3,87.16,87.23,30500.0,41.741,41.741,41.6741,41.7075,30500.0
2011-12-06 11:05:00,87.23,87.28,87.2,87.26,12900.0,41.7075,41.7314,41.6932,41.7219,12900.0
2011-12-06 11:10:00,87.25,87.27,87.25,87.27,5000.0,41.7171,41.7267,41.7171,41.7267,5000.0
2011-12-06 11:15:00,87.28,87.28,87.22,87.22,9300.0,41.7314,41.7314,41.7028,41.7028,9300.0
2011-12-06 11:20:00,87.22,87.28,87.22,87.26,7700.0,41.7028,41.7314,41.7028,41.7219,7700.0
2011-12-06 11:25:00,87.26,87.32,87.23,87.29,17500.0,41.7219,41.7506,41.7075,41.7362,17500.0
2011-12-06 11:30:00,87.29,87.29,87.22,87.26,11800.0,41.7362,41.7362,41.7028,41.7219,11800.0
2011-12-06 11:35:00,87.23,87.28,87.23,87.28,14000.0,41.7075,41.7314,41.7075,41.7314,14000.0
2011-12-06 11:40:00,87.27,87.34,87.27,87.32,7400.0,41.7267,41.7601,41.7267,41.7506,7400.0
2011-12-06 11:45:00,87.31,87.32,87.28,87.28,18100.0,41.7458,41.7506,41.7314,41.7314,18100.0
2011-12-06 11:50:00,87.29,87.35,87.29,87.35,4800.0,41.7362,41.7649,41.7362,41.7649,4800.0
2011-12-06 11:55:00,87.36,87.39,87.29,87.35,31400.0,41.7697,41.784,41.7362,41.7649,31400.0
2011-12-06 12:00:00,87.34,87.38,87.34,87.37,16200.0,41.7601,41.7793,41.7601,41.7745,16200.0
2011-12-06 12:05:00,87.36,87.37,87.34,87.35,4500.0,41.7697,41.7745,41.7601,41.7649,4500.0
2011-12-06 12:10:00,87.35,87.36,87.34,87.36,7400.0,41.7649,41.7697,41.7601,41.7697,7400.0
2011-12-06 12:15:00,87.35,87.38,87.35,87.35,4300.0,41.7649,41.7793,41.7649,41.7649,4300.0
2011-12-06 12:20:00,87.36,87.36,87.34,87.35,13500.0,41.7697,41.7697,41.7601,41.7649,13500.0
2011-12-06 12:25:00,87.36,87.4,87.35,87.39,62000.0,41.7697,41.7888,41.7649,41.784,62000.0
2011-12-06 12:30:00,87.4,87.4,87.38,87.4,3100.0,41.7888,41.7888,41.7793,41.7888,3100.0
2011-12-06 12:35:00,87.39,87.41,87.38,87.41,91800.0,41.784,41.7936,41.7793,41.7936,91800.0
2011-12-06 12:40:00,87.41,87.41,87.4,87.4,47200.0,41.7936,41.7936,41.7888,41.7888,47200.0
2011-12-06 12:45:00,87.41,87.44,87.41,87.41,9500.0,41.7936,41.8079,41.7936,41.7936,9500.0
2011-12-06 12:50:00,87.41,87.42,87.38,87.4,15000.0,41.7936,41.7984,41.7793,41.7888,15000.0
2011-12-06 12:55:00,87.4,87.4,87.38,87.39,6800.0,41.7888,41.7888,41.7793,41.784,6800.0
2011-12-06 13:00:00,87.39,87.39,87.38,87.38,19900.0,41.784,41.784,41.7793,41.7793,19900.0
2011-12-06 13:05:00,87.39,87.4,87.37,87.4,26900.0,41.784,41.7888,41.7745,41.7888,26900.0
2011-12-06 13:10:00,87.39,87.4,87.37,87.4,36900.0,41.784,41.7888,41.7745,41.7888,36900.0
2011-12-06 13:15:00,87.42,87.45,87.41,87.45,22100.0,41.7984,41.8127,41.7936,41.8127,22100.0
2011-12-06 13:20:00,87.45,87.45,87.42,87.44,59600.0,41.8127,41.8127,41.7984,41.8079,59600.0
2011-12-06 13:25:00,87.44,87.47,87.42,87.47,32900.0,41.8079,41.8223,41.7984,41.8223,32900.0
2011-12-06 13:30:00,87.47,87.51,87.47,87.48,26500.0,41.8223,41.8414,41.8223,41.8271,26500.0
2011-12-06 13:35:00,87.47,87.51,87.47,87.5,30900.0,41.8223,41.8414,41.8223,41.8366,30900.0
2011-12-06 13:40:00,87.52,87.53,87.5,87.51,17300.0,41.8462,41.851,41.8366,41.8414,17300.0
2011-12-06 13:45:00,87.5,87.5,87.47,87.48,15900.0,41.8366,41.8366,41.8223,41.8271,15900.0
2011-12-06 13:50:00,87.47,87.52,87.47,87.5,53800.0,41.8223,41.8462,41.8223,41.8366,53800.0
2011-12-06 13:55:00,87.52,87.53,87.5,87.51,91600.0,41.8462,41.851,41.8366,41.8414,91600.0
2011-12-06 14:00:00,87.51,87.52,87.5,87.51,50200.0,41.8414,41.8462,41.8366,41.8414,50200.0
2011-12-06 14:05:00,87.51,87.54,87.51,87.54,53700.0,41.8414,41.8558,41.8414,41.8558,53700.0
2011-12-06 14:10:00,87.54,87.6,87.54,87.6,40700.0,41.8558,41.8844,41.8558,41.8844,40700.0
2011-12-06 14:15:00,87.6,87.64,87.6,87.64,19400.0,41.8844,41.9036,41.8844,41.9036,19400.0
2011-12-06 14:20:00,87.64,87.64,87.59,87.61,7800.0,41.9036,41.9036,41.8797,41.8892,7800.0
2011-12-06 14:25:00,87.6,87.61,87.59,87.6,27000.0,41.8844,41.8892,41.8797,41.8844,27000.0
2011-12-06 14:30:00,87.61,87.64,87.6,87.64,13400.0,41.8892,41.9036,41.8844,41.9036,13400.0
2011-12-06 14:35:00,87.63,87.75,87.63,87.75,47600.0,41.8988,41.9562,41.8988,41.9562,47600.0
2011-12-06 14:40:00,87.75,87.82,87.72,87.74,80600.0,41.9562,41.9896,41.9418,41.9514,80600.0
2011-12-06 14:45:00,87.74,87.77,87.74,87.76,4000.0,41.9514,41.9657,41.9514,41.9609,4000.0
2011-12-06 14:50:00,87.76,87.84,87.76,87.84,17000.0,41.9609,41.9992,41.9609,41.9992,17000.0
2011-12-06 14:55:00,87.84,87.84,87.8,87.81,22100.0,41.9992,41.9992,41.9801,41.9849,22100.0
2011-12-06 15:00:00,87.83,87.83,87.8,87.81,12000.0,41.9944,41.9944,41.9801,41.9849,12000.0
2011-12-06 15:05:00,87.8,87.8,87.76,87.79,11000.0,41.9801,41.9801,41.9609,41.9753,11000.0
2011-12-06 15:10:00,87.79,87.84,87.77,87.83,25000.0,41.9753,41.9992,41.9657,41.9944,25000.0
2011-12-06 15:15:00,87.86,87.86,87.81,87.84,18100.0,42.0088,42.0088,41.9849,41.9992,18100.0
2011-12-06 15:20:00,87.84,87.85,87.79,87.8,7800.0,41.9992,42.004,41.9753,41.9801,7800.0
2011-12-06 15:25:00,87.81,87.82,87.7,87.73,53700.0,41.9849,41.9896,41.9323,41.9466,53700.0
2011-12-06 15:30:00,87.77,87.78,87.73,87.76,16900.0,41.9657,41.9705,41.9466,41.9609,16900.0
2011-12-06 15:35:00,87.76,87.84,87.75,87.82,50600.0,41.9609,41.9992,41.9562,41.9896,50600.0
2011-12-06 15:40:00,87.82,87.85,87.78,87.8,99900.0,41.9896,42.004,41.9705,41.9801,99900.0
2011-12-06 15:45:00,87.78,87.81,87.74,87.75,43600.0,41.9705,41.9849,41.9514,41.9562,43600.0
2011-12-06 15:50:00,87.74,87.81,87.73,87.77,49900.0,41.9514,41.9849,41.9466,41.9657,49900.0
2011-12-06 15:55:00,87.77,87.81,87.67,87.78,74100.0,41.9657,41.9849,41.9179,41.9705,74100.0
2011-12-07 09:30:00,87.58,87.62,87.45,87.45,41500.0,41.8749,41.894,41.8127,41.8127,41500.0
2011-12-07 09:35:00,87.44,87.46,87.36,87.37,19000.0,41.8079,41.8175,41.7697,41.7745,19000.0
2011-12-07 09:40:00,87.38,87.4,87.31,87.35,10900.0,41.7793,41.7888,41.7458,41.7649,10900.0
2011-12-07 09:45:00,87.35,87.42,87.35,87.42,11900.0,41.7649,41.7984,41.7649,41.7984,11900.0
2011-12-07 09:50:00,87.42,87.5,87.41,87.49,51500.0,41.7984,41.8366,41.7936,41.8319,51500.0
2011-12-07 09:55:00,87.49,87.5,87.44,87.5,16900.0,41.8319,41.8366,41.8079,41.8366,16900.0
2011-12-07 10:00:00,87.5,87.52,87.48,87.5,29600.0,41.8366,41.8462,41.8271,41.8366,29600.0
2011-12-07 10:05:00,87.5,87.5,87.45,87.46,13700.0,41.8366,41.8366,41.8127,41.8175,13700.0
2011-12-07 10:10:00,87.46,87.5,87.44,87.49,23300.0,41.8175,41.8366,41.8079,41.8319,23300.0
2011-12-07 10:15:00,87.5,87.5,87.48,87.49,12900.0,41.8366,41.8366,41.8271,41.8319,12900.0
2011-12-07 10:20:00,87.49,87.49,87.44,87.46,24400.0,41.8319,41.8319,41.8079,41.8175,24400.0
2011-12-07 10:25:00,87.46,87.47,87.39,87.41,25600.0,41.8175,41.8223,41.784,41.7936,25600.0
2011-12-07 10:30:00,87.4,87.44,87.37,87.42,26600.0,41.7888,41.8079,41.7745,41.7984,26600.0
2011-12-07 10:35:00,87.43,87.44,87.42,87.44,11500.0,41.8032,41.8079,41.7984,41.8079,11500.0
2011-12-07 10:40:00,87.44,87.47,87.44,87.45,47500.0,41.8079,41.8223,41.8079,41.8127,47500.0
2011-12-07 10:45:00,87.45,87.48,87.45,87.48,20400.0,41.8127,41.8271,41.8127,41.8271,20400.0
2011-12-07 10:50:00,87.47,87.5,87.47,87.49,4800.0,41.8223,41.8366,41.8223,41.8319,4800.0
2011-12-07 10:55:00,87.49,87.49,87.46,87.48,12800.0,41.8319,41.8319,41.8175,41.8271,12800.0
2011-12-07 11:00:00,87.49,87.5,87.46,87.5,25100.0,41.8319,41.8366,41.8175,41.8366,25100.0
2011-12-07 11:05:00,87.5,87.52,87.49,87.5,35400.0,41.8366,41.8462,41.8319,41.8366,35400.0
2011-12-07 11:10:00,87.51,87.51,87.46,87.47,14000.0,41.8414,41.8414,41.8175,41.8223,14000.0
2011-12-07 11:15:00,87.47,87.48,87.46,87.48,9200.0,41.8223,41.8271,41.8175,41.8271,9200.0
2011-12-07 11:20:00,87.48,87.52,87.48,87.51,20100.0,41.8271,41.8462,41.8271,41.8414,20100.0
2011-12-07 11:25:00,87.52,87.52,87.49,87.5,13000.0,41.8462,41.8462,41.8319,41.8366,13000.0
2011-12-07 11:30:00,87.51,87.55,87.5,87.54,16500.0,41.8414,41.8605,41.8366,41.8558,16500.0
2011-12-07 11:35:00,87.51,87.53,87.46,87.51,18900.0,41.8414,41.851,41.8175,41.8414,18900.0
2011-12-07 11:40:00,87.52,87.54,87.51,87.52,4700.0,41.8462,41.8558,41.8414,41.8462,4700.0
2011-12-07 11:45:00,87.51,87.53,87.5,87.52,7400.0,41.8414,41.851,41.8366,41.8462,7400.0
2011-12-07 11:50:00,87.52,87.53,87.51,87.52,7700.0,41.8462,41.851,41.8414,41.8462,7700.0
2011-12-07 11:55:00,87.52,87.53,87.51,87.52,5100.0,41.8462,41.851,41.8414,41.8462,5100.0
2011-12-07 12:00:00,87.52,87.55,87.51,87.55,12400.0,41.8462,41.8605,41.8414,41.8605,12400.0
2011-12-07 12:05:00,87.54,87.57,87.5,87.5,20400.0,41.8558,41.8701,41.8366,41.8366,20400.0
2011-12-07 12:10:00,87.51,87.52,87.47,87.47,5900.0,41.8414,41.8462,41.8223,41.8223,5900.0
2011-12-07 12:15:00,87.48,87.49,87.45,87.48,7100.0,41.8271,41.8319,41.8127,41.8271,7100.0
2011-12-07 12:20:00,87.48,87.49,87.4,87.42,22800.0,41.8271,41.8319,41.7888,41.7984,22800.0
2011-12-07 12:25:00,87.43,87.58,87.42,87.56,13400.0,41.8032,41.8749,41.7984,41.8653,13400.0
2011-12-07 12:30:00,87.56,87.58,87.56,87.57,6800.0,41.8653,41.8749,41.8653,41.8701,6800.0
2011-12-07 12:35:00,87.59,87.6,87.57,87.58,19700.0,41.8797,41.8844,41.8701,41.8749,19700.0
2011-12-07 12:40:00,87.59,87.62,87.58,87.62,27800.0,41.8797,41.894,41.8749,41.894,27800.0
2011-12-07 12:45:00,87.62,87.66,87.6,87.63,12800.0,41.894,41.9131,41.8844,41.8988,12800.0
2011-12-07 12:50:00,87.6,87.61,87.59,87.6,13400.0,41.8844,41.8892,41.8797,41.8844,13400.0
2011-12-07 12:55:00,87.6,87.62,87.59,87.61,12700.0,41.8844,41.894,41.8797,41.8892,12700.0
2011-12-07 13:00:00,87.62,87.62,87.61,87.62,9200.0,41.894,41.894,41.8892,41.894,9200.0
2011-12-07 13:05:00,87.62,87.62,87.58,87.58,31000.0,41.894,41.894,41.8749,41.8749,31000.0
2011-12-07 13:10:00,87.59,87.6,87.56,87.56,92100.0,41.8797,41.8844,41.8653,41.8653,92100.0
2011-12-07 13:15:00,87.58,87.59,87.56,87.56,11500.0,41.8749,41.8797,41.8653,41.8653,11500.0
2011-12-07 13:20:00,87.57,87.6,87.57,87.6,17100.0,41.8701,41.8844,41.8701,41.8844,17100.0
2011-12-07 13:25:00,87.59,87.62,87.59,87.61,15700.0,41.8797,41.894,41.8797,41.8892,15700.0
2011-12-07 13:30:00,87.61,87.61,87.55,87.59,16200.0,41.8892,41.8892,41.8605,41.8797,16200.0
2011-12-07 13:35:00,87.57,87.59,87.56,87.58,5200.0,41.8701,41.8797,41.8653,41.8749,5200.0
2011-12-07 13:40:00,87.56,87.56,87.52,87.55,7100.0,41.8653,41.8653,41.8462,41.8605,7100.0
2011-12-07 13:45:00,87.53,87.55,87.47,87.49,11300.0,41.851,41.8605,41.8223,41.8319,11300.0
2011-12-07 13:50:00,87.48,87.52,87.48,87.5,4300.0,41.8271,41.8462,41.8271,41.8366,4300.0
2011-12-07 13:55:00,87.5,87.62,87.49,87.56,141500.0,41.8366,41.894,41.8319,41.8653,141500.0
2011-12-07 14:00:00,87.56,87.57,87.55,87.57,10300.0,41.8653,41.8701,41.8605,41.8701,10300.0
2011-12-07 14:05:00,87.57,87.61,87.53,87.57,8200.0,41.8701,41.8892,41.851,41.8701,8200.0
2011-12-07 14:10:00,87.55,87.57,87.54,87.56,11500.0,41.8605,41.8701,41.8558,41.8653,11500.0
2011-12-07 14:15:00,87.57,87.57,87.52,87.52,8000.0,41.8701,41.8701,41.8462,41.8462,8000.0
2011-12-07 14:20:00,87.54,87.55,87.53,87.55,6600.0,41.8558,41.8605,41.851,41.8605,6600.0
2011-12-07 14:25:00,87.55,87.59,87.55,87.58,16000.0,41.8605,41.8797,41.8605,41.8749,16000.0
2011-12-07 14:30:00,87.59,87.59,87.49,87.51,17500.0,41.8797,41.8797,41.8319,41.8414,17500.0
2011-12-07 14:35:00,87.5,87.51,87.42,87.5,23400.0,41.8366,41.8414,41.7984,41.8366,23400.0
2011-12-07 14:40:00,87.5,87.5,87.34,87.37,30600.0,41.8366,41.8366,41.7601,41.7745,30600.0
2011-12-07 14:45:00,87.34,87.44,87.25,87.3,31800.0,41.7601,41.8079,41.7171,41.741,31800.0
2011-12-07 14:50:00,87.3,87.37,87.19,87.37,55100.0,41.741,41.7745,41.6884,41.7745,55100.0
2011-12-07 14:55:00,87.37,87.39,87.2,87.29,27500.0,41.7745,41.784,41.6932,41.7362,27500.0
2011-12-07 15:00:00,87.32,87.4,87.32,87.39,14100.0,41.7506,41.7888,41.7506,41.784,14100.0
2011-12-07 15:05:00,87.38,87.47,87.36,87.41,21100.0,41.7793,41.8223,41.7697,41.7936,21100.0
2011-12-07 15:10:00,87.4,87.44,87.34,87.41,13900.0,41.7888,41.8079,41.7601,41.7936,13900.0
2011-12-07 15:15:00,87.43,87.53,87.43,87.5,30800.0,41.8032,41.851,41.8032,41.8366,30800.0
2011-12-07 15:20:00,87.52,87.57,87.49,87.52,23900.0,41.8462,41.8701,41.8319,41.8462,23900.0
2011-12-07 15:25:00,87.53,87.57,87.52,87.54,14000.0,41.851,41.8701,41.8462,41.8558,14000.0
2011-12-07 15:30:00,87.55,87.59,87.46,87.5,14300.0,41.8605,41.8797,41.8175,41.8366,14300.0
2011-12-07 15:35:00,87.51,87.64,87.5,87.63,28700.0,41.8414,41.9036,41.8366,41.8988,28700.0
2011-12-07 15:40:00,87.64,87.68,87.54,87.54,42100.0,41.9036,41.9227,41.8558,41.8558,42100.0
2011-12-07 15:45:00,87.56,87.66,87.53,87.63,22200.0,41.8653,41.9131,41.851,41.8988,22200.0
2011-12-07 15:50:00,87.64,87.68,87.59,87.59,33800.0,41.9036,41.9227,41.8797,41.8797,33800.0
2011-12-07 15:55:00,87.61,87.66,87.35,87.5,57400.0,41.8892,41.9131,41.7649,41.8366,57400.0
2011-12-08 09:30:00,87.39,87.39,87.2,87.25,74700.0,41.784,41.784,41.6932,41.7171,74700.0
2011-12-08 09:35:00,87.25,87.35,87.22,87.29,45300.0,41.7171,41.7649,41.7028,41.7362,45300.0
2011-12-08 09:40:00,87.27,87.33,87.13,87.23,20400.0,41.7267,41.7554,41.6597,41.7075,20400.0
2011-12-08 09:45:00,87.24,87.37,87.22,87.28,14700.0,41.7123,41.7745,41.7028,41.7314,14700.0
2011-12-08 09:50:00,87.26,87.33,87.22,87.22,19900.0,41.7219,41.7554,41.7028,41.7028,19900.0
2011-12-08 09:55:00,87.25,87.27,87.2,87.21,19400.0,41.7171,41.7267,41.6932,41.698,19400.0
2011-12-08 10:00:00,87.22,87.26,87.13,87.14,32200.0,41.7028,41.7219,41.6597,41.6645,32200.0
2011-12-08 10:05:00,87.12,87.13,87.06,87.1,23900.0,41.6549,41.6597,41.6263,41.6454,23900.0
2011-12-08 10:10:00,87.08,87.18,87.07,87.16,18100.0,41.6358,41.6836,41.631,41.6741,18100.0
2011-12-08 10:15:00,87.16,87.19,87.08,87.08,33400.0,41.6741,41.6884,41.6358,41.6358,33400.0
2011-12-08 10:20:00,87.13,87.17,87.07,87.1,38600.0,41.6597,41.6789,41.631,41.6454,38600.0
2011-12-08 10:25:00,87.13,87.21,87.1,87.17,57700.0,41.6597,41.698,41.6454,41.6789,57700.0
2011-12-08 10:30:00,87.17,87.33,87.17,87.32,54700.0,41.6789,41.7554,41.6789,41.7506,54700.0
2011-12-08 10:35:00,87.32,87.35,87.28,87.31,39900.0,41.7506,41.7649,41.7314,41.7458,39900.0
2011-12-08 10:40:00,87.28,87.35,87.23,87.35,12300.0,41.7314,41.7649,41.7075,41.7649,12300.0
2011-12-08 10:45:00,87.33,87.41,87.29,87.38,28500.0,41.7554,41.7936,41.7362,41.7793,28500.0
2011-12-08 10:50:00,87.35,87.45,87.35,87.4,30800.0,41.7649,41.8127,41.7649,41.7888,30800.0
2011-12-08 10:55:00,87.4,87.43,87.3,87.3,31700.0,41.7888,41.8032,41.741,41.741,31700.0
2011-12-08 11:00:00,87.32,87.34,87.28,87.29,22700.0,41.7506,41.7601,41.7314,41.7362,22700.0
2011-12-08 11:05:00,87.28,87.33,87.23,87.23,20800.0,41.7314,41.7554,41.7075,41.7075,20800.0
2011-12-08 11:10:00,87.23,87.31,87.21,87.26,15000.0,41.7075,41.7458,41.698,41.7219,15000.0
2011-12-08 11:15:00,87.28,87.31,87.23,87.27,18400.0,41.7314,41.7458,41.7075,41.7267,18400.0
2011-12-08 11:20:00,87.27,87.31,87.26,87.27,35600.0,41.7267,41.7458,41.7219,41.7267,35600.0
2011-12-08 11:25:00,87.24,87.26,87.12,87.16,13300.0,41.7123,41.7219,41.6549,41.6741,13300.0
2011-12-08 11:30:00,87.13,87.26,87.12,87.16,10200.0,41.6597,41.7219,41.6549,41.6741,10200.0
2011-12-08 11:35:00,87.19,87.22,87.1,87.12,11800.0,41.6884,41.7028,41.6454,41.6549,11800.0
2011-12-08 11:40:00,87.1,87.14,87.1,87.12,13800.0,41.6454,41.6645,41.6454,41.6549,13800.0
2011-12-08 11:45:00,87.12,87.22,87.12,87.15,24700.0,41.6549,41.7028,41.6549,41.6693,24700.0
2011-12-08 11:50:00,87.15,87.23,87.13,87.22,13800.0,41.6693,41.7075,41.6597,41.7028,13800.0
2011-12-08 11:55:00,87.21,87.25,87.17,87.17,11800.0,41.698,41.7171,41.6789,41.6789,11800.0
2011-12-08 12:00:00,87.17,87.2,87.15,87.19,18000.0,41.6789,41.6932,41.6693,41.6884,18000.0
2011-12-08 12:05:00,87.18,87.23,87.15,87.21,10300.0,41.6836,41.7075,41.6693,41.698,10300.0
2011-12-08 12:10:00,87.21,87.32,87.21,87.32,14400.0,41.698,41.7506,41.698,41.7506,14400.0
2011-12-08 12:15:00,87.3,87.36,87.28,87.31,11500.0,41.741,41.7697,41.7314,41.7458,11500.0
2011-12-08 12:20:00,87.33,87.35,87.29,87.33,5500.0,41.7554,41.7649,41.7362,41.7554,5500.0
2011-12-08 12:25:00,87.3,87.34,87.25,87.28,7400.0,41.741,41.7601,41.7171,41.7314,7400.0
2011-12-08 12:30:00,87.26,87.28,87.15,87.15,73500.0,41.7219,41.7314,41.6693,41.6693,73500.0
2011-12-08 12:35:00,87.16,87.18,87.1,87.13,36300.0,41.6741,41.6836,41.6454,41.6597,36300.0
2011-12-08 12:40:00,87.13,87.22,87.11,87.19,16100.0,41.6597,41.7028,41.6502,41.6884,16100.0
2011-12-08 12:45:00,87.17,87.19,87.13,87.14,18400.0,41.6789,41.6884,41.6597,41.6645,18400.0
2011-12-08 12:50:00,87.14,87.17,87.11,87.13,30300.0,41.6645,41.6789,41.6502,41.6597,30300.0
2011-12-08 12:55:00,87.14,87.19,87.13,87.15,8900.0,41.6645,41.6884,41.6597,41.6693,8900.0
2011-12-08 13:00:00,87.15,87.15,87.08,87.14,5700.0,41.6693,41.6693,41.6358,41.6645,5700.0
2011-12-08 13:05:00,87.13,87.15,87.06,87.15,26900.0,41.6597,41.6693,41.6263,41.6693,26900.0
2011-12-08 13:10:00,87.15,87.15,87.09,87.15,25300.0,41.6693,41.6693,41.6406,41.6693,25300.0
2011-12-08 13:15:00,87.14,87.15,87.11,87.15,10000.0,41.6645,41.6693,41.6502,41.6693,10000.0
2011-12-08 13:20:00,87.15,87.15,87.11,87.14,12800.0,41.6693,41.6693,41.6502,41.6645,12800.0
2011-12-08 13:25:00,87.13,87.17,87.13,87.17,5900.0,41.6597,41.6789,41.6597,41.6789,5900.0
2011-12-08 13:30:00,87.16,87.17,87.12,87.12,25300.0,41.6741,41.6789,41.6549,41.6549,25300.0
2011-12-08 13:35:00,87.15,87.22,87.12,87.22,6500.0,41.6693,41.7028,41.6549,41.7028,6500.0
2011-12-08 13:40:00,87.21,87.23,87.18,87.19,3600.0,41.698,41.7075,41.6836,41.6884,3600.0
2011-12-08 13:45:00,87.22,87.23,87.17,87.17,15200.0,41.7028,41.7075,41.6789,41.6789,15200.0
2011-12-08 13:50:00,87.15,87.19,87.13,87.18,5100.0,41.6693,41.6884,41.6597,41.6836,5100.0
2011-12-08 13:55:00,87.21,87.26,87.17,87.25,10400.0,41.698,41.7219,41.6789,41.7171,10400.0
2011-12-08 14:00:00,87.22,87.22,87.15,87.19,11600.0,41.7028,41.7028,41.6693,41.6884,11600.0
2011-12-08 14:05:00,87.17,87.18,87.1,87.13,29400.0,41.6789,41.6836,41.6454,41.6597,29400.0
2011-12-08 14:10:00,87.12,87.21,87.12,87.18,13600.0,41.6549,41.698,41.6549,41.6836,13600.0
2011-12-08 14:15:00,87.17,87.26,87.17,87.23,14000.0,41.6789,41.7219,41.6789,41.7075,14000.0
2011-12-08 14:20:00,87.24,87.24,87.16,87.23,8700.0,41.7123,41.7123,41.6741,41.7075,8700.0
2011-12-08 14:25:00,87.23,87.27,87.2,87.23,53200.0,41.7075,41.7267,41.6932,41.7075,53200.0
2011-12-08 14:30:00,87.22,87.27,87.18,87.25,32200.0,41.7028,41.7267,41.6836,41.7171,32200.0
2011-12-08 14:35:00,87.24,87.24,87.14,87.14,14800.0,41.7123,41.7123,41.6645,41.6645,14800.0
2011-12-08 14:40:00,87.16,87.2,87.12,87.16,33500.0,41.6741,41.6932,41.6549,41.6741,33500.0
2011-12-08 14:45:00,87.16,87.23,87.13,87.21,17300.0,41.6741,41.7075,41.6597,41.698,17300.0
2011-12-08 14:50:00,87.2,87.22,87.13,87.14,8600.0,41.6932,41.7028,41.6597,41.6645,8600.0
2011-12-08 14:55:00,87.12,87.15,87.1,87.14,22300.0,41.6549,41.6693,41.6454,41.6645,22300.0
2011-12-08 15:00:00,87.14,87.18,87.13,87.16,28600.0,41.6645,41.6836,41.6597,41.6741,28600.0
2011-12-08 15:05:00,87.13,87.16,87.13,87.15,6400.0,41.6597,41.6741,41.6597,41.6693,6400.0
2011-12-08 15:10:00,87.15,87.24,87.13,87.24,16500.0,41.6693,41.7123,41.6597,41.7123,16500.0
2011-12-08 15:15:00,87.24,87.29,87.23,87.28,10200.0,41.7123,41.7362,41.7075,41.7314,10200.0
2011-12-08 15:20:00,87.29,87.31,87.19,87.22,7900.0,41.7362,41.7458,41.6884,41.7028,7900.0
2011-12-08 15:25:00,87.2,87.3,87.18,87.3,5000.0,41.6932,41.741,41.6836,41.741,5000.0
2011-12-08 15:30:00,87.3,87.42,87.26,87.41,36400.0,41.741,41.7984,41.7219,41.7936,36400.0
2011-12-08 15:35:00,87.41,87.43,87.3,87.32,19800.0,41.7936,41.8032,41.741,41.7506,19800.0
2011-12-08 15:40:00,87.3,87.3,87.18,87.25,28500.0,41.741,41.741,41.6836,41.7171,28500.0
2011-12-08 15:45:00,87.23,87.26,87.07,87.16,52600.0,41.7075,41.7219,41.631,41.6741,52600.0
2011-12-08 15:50:00,87.15,87.16,87.07,87.16,38900.0,41.6693,41.6741,41.631,41.6741,38900.0
2011-12-08 15:55:00,87.15,87.17,86.94,86.95,129000.0,41.6693,41.6789,41.5689,41.5737,129000.0
2011-12-09 09:30:00,87.1,87.43,87.0,87.28,27100.0,41.6454,41.8032,41.5976,41.7314,27100.0
2011-12-09 09:35:00,87.27,87.44,87.23,87.34,29900.0,41.7267,41.8079,41.7075,41.7601,29900.0
2011-12-09 09:40:00,87.31,87.41,87.28,87.31,17800.0,41.7458,41.7936,41.7314,41.7458,17800.0
2011-12-09 09:45:00,87.31,87.4,87.29,87.4,14800.0,41.7458,41.7888,41.7362,41.7888,14800.0
2011-12-09 09:50:00,87.34,87.44,87.34,87.39,6300.0,41.7601,41.8079,41.7601,41.784,6300.0
2011-12-09 09:55:00,87.41,87.43,87.33,87.34,7100.0,41.7936,41.8032,41.7554,41.7601,7100.0
2011-12-09 10:00:00,87.33,87.4,87.31,87.36,16200.0,41.7554,41.7888,41.7458,41.7697,16200.0
2011-12-09 10:05:00,87.36,87.4,87.29,87.39,12800.0,41.7697,41.7888,41.7362,41.784,12800.0
2011-12-09 10:10:00,87.38,87.45,87.34,87.34,12600.0,41.7793,41.8127,41.7601,41.7601,12600.0
2011-12-09 10:15:00,87.36,87.44,87.35,87.41,14300.0,41.7697,41.8079,41.7649,41.7936,14300.0
2011-12-09 10:20:00,87.41,87.42,87.38,87.4,6600.0,41.7936,41.7984,41.7793,41.7888,6600.0
2011-12-09 10:25:00,87.4,87.42,87.35,87.4,11300.0,41.7888,41.7984,41.7649,41.7888,11300.0
2011-12-09 10:30:00,87.4,87.45,87.4,87.45,6300.0,41.7888,41.8127,41.7888,41.8127,6300.0
2011-12-09 10:35:00,87.42,87.45,87.34,87.38,13000.0,41.7984,41.8127,41.7601,41.7793,13000.0
2011-12-09 10:40:00,87.38,87.43,87.34,87.41,11200.0,41.7793,41.8032,41.7601,41.7936,11200.0
2011-12-09 10:45:00,87.4,87.44,87.4,87.44,6100.0,41.7888,41.8079,41.7888,41.8079,6100.0
2011-12-09 10:50:00,87.41,87.48,87.39,87.48,11600.0,41.7936,41.8271,41.784,41.8271,11600.0
2011-12-09 10:55:00,87.46,87.5,87.45,87.46,18500.0,41.8175,41.8366,41.8127,41.8175,18500.0
2011-12-09 11:00:00,87.48,87.52,87.46,87.51,5400.0,41.8271,41.8462,41.8175,41.8414,5400.0
2011-12-09 11:05:00,87.47,87.5,87.47,87.48,3800.0,41.8223,41.8366,41.8223,41.8271,3800.0
2011-12-09 11:10:00,87.49,87.52,87.48,87.52,4500.0,41.8319,41.8462,41.8271,41.8462,4500.0
2011-12-09 11:15:00,87.51,87.52,87.49,87.52,112300.0,41.8414,41.8462,41.8319,41.8462,112300.0
2011-12-09 11:20:00,87.52,87.53,87.49,87.5,5500.0,41.8462,41.851,41.8319,41.8366,5500.0
2011-12-09 11:25:00,87.51,87.53,87.49,87.53,9800.0,41.8414,41.851,41.8319,41.851,9800.0
2011-12-09 11:30:00,87.53,87.53,87.49,87.51,7800.0,41.851,41.851,41.8319,41.8414,7800.0
2011-12-09 11:35:00,87.51,87.54,87.5,87.52,32300.0,41.8414,41.8558,41.8366,41.8462,32300.0
2011-12-09 11:40:00,87.54,87.54,87.51,87.53,19100.0,41.8558,41.8558,41.8414,41.851,19100.0
2011-12-09 11:45:00,87.53,87.53,87.43,87.48,26900.0,41.851,41.851,41.8032,41.8271,26900.0
2011-12-09 11:50:00,87.5,87.53,87.45,87.51,16700.0,41.8366,41.851,41.8127,41.8414,16700.0
2011-12-09 11:55:00,87.51,87.54,87.48,87.52,23000.0,41.8414,41.8558,41.8271,41.8462,23000.0
2011-12-09 12:00:00,87.52,87.53,87.5,87.51,15200.0,41.8462,41.851,41.8366,41.8414,15200.0
2011-12-09 12:05:00,87.51,87.54,87.51,87.54,17700.0,41.8414,41.8558,41.8414,41.8558,17700.0
2011-12-09 12:10:00,87.54,87.56,87.54,87.56,15800.0,41.8558,41.8653,41.8558,41.8653,15800.0
2011-12-09 12:15:00,87.55,87.6,87.52,87.57,64500.0,41.8605,41.8844,41.8462,41.8701,64500.0
2011-12-09 12:20:00,87.58,87.59,87.56,87.56,9000.0,41.8749,41.8797,41.8653,41.8653,9000.0
2011-12-09 12:25:00,87.56,87.58,87.54,87.55,10600.0,41.8653,41.8749,41.8558,41.8605,10600.0
2011-12-09 12:30:00,87.56,87.56,87.54,87.56,2600.0,41.8653,41.8653,41.8558,41.8653,2600.0
2011-12-09 12:35:00,87.55,87.58,87.55,87.58,4100.0,41.8605,41.8749,41.8605,41.8749,4100.0
2011-12-09 12:40:00,87.57,87.59,87.55,87.58,3800.0,41.8701,41.8797,41.8605,41.8749,3800.0
2011-12-09 12:45:00,87.58,87.59,87.56,87.59,4200.0,41.8749,41.8797,41.8653,41.8797,4200.0
2011-12-09 12:50:00,87.59,87.59,87.56,87.56,8600.0,41.8797,41.8797,41.8653,41.8653,8600.0
2011-12-09 12:55:00,87.56,87.58,87.55,87.58,24400.0,41.8653,41.8749,41.8605,41.8749,24400.0
2011-12-09 13:00:00,87.57,87.59,87.55,87.55,11600.0,41.8701,41.8797,41.8605,41.8605,11600.0
2011-12-09 13:05:00,87.55,87.57,87.52,87.54,6800.0,41.8605,41.8701,41.8462,41.8558,6800.0
2011-12-09 13:10:00,87.54,87.55,87.53,87.55,5900.0,41.8558,41.8605,41.851,41.8605,5900.0
2011-12-09 13:15:00,87.55,87.57,87.52,87.57,7500.0,41.8605,41.8701,41.8462,41.8701,7500.0
2011-12-09 13:20:00,87.55,87.58,87.55,87.57,4800.0,41.8605,41.8749,41.8605,41.8701,4800.0
2011-12-09 13:25:00,87.56,87.59,87.56,87.58,13300.0,41.8653,41.8797,41.8653,41.8749,13300.0
2011-12-09 13:30:00,87.58,87.59,87.57,87.59,4500.0,41.8749,41.8797,41.8701,41.8797,4500.0
2011-12-09 13:35:00,87.59,87.63,87.59,87.62,6500.0,41.8797,41.8988,41.8797,41.894,6500.0
2011-12-09 13:40:00,87.62,87.63,87.6,87.63,6900.0,41.894,41.8988,41.8844,41.8988,6900.0
2011-12-09 13:45:00,87.63,87.64,87.61,87.64,6100.0,41.8988,41.9036,41.8892,41.9036,6100.0
2011-12-09 13:50:00,87.64,87.64,87.62,87.63,11400.0,41.9036,41.9036,41.894,41.8988,11400.0
2011-12-09 13:55:00,87.62,87.63,87.59,87.6,5800.0,41.894,41.8988,41.8797,41.8844,5800.0
2011-12-09 14:00:00,87.63,87.64,87.6,87.61,4300.0,41.8988,41.9036,41.8844,41.8892,4300.0
2011-12-09 14:05:00,87.63,87.64,87.62,87.64,16700.0,41.8988,41.9036,41.894,41.9036,16700.0
2011-12-09 14:10:00,87.64,87.66,87.62,87.64,17800.0,41.9036,41.9131,41.894,41.9036,17800.0
2011-12-09 14:15:00,87.64,87.66,87.62,87.64,46600.0,41.9036,41.9131,41.894,41.9036,46600.0
2011-12-09 14:20:00,87.64,87.69,87.63,87.64,17900.0,41.9036,41.9275,41.8988,41.9036,17900.0
2011-12-09 14:25:00,87.64,87.66,87.6,87.66,12500.0,41.9036,41.9131,41.8844,41.9131,12500.0
2011-12-09 14:30:00,87.66,87.68,87.64,87.64,5300.0,41.9131,41.9227,41.9036,41.9036,5300.0
2011-12-09 14:35:00,87.64,87.72,87.64,87.69,10700.0,41.9036,41.9418,41.9036,41.9275,10700.0
2011-12-09 14:40:00,87.68,87.68,87.64,87.66,6100.0,41.9227,41.9227,41.9036,41.9131,6100.0
2011-12-09 14:45:00,87.67,87.7,87.64,87.68,7900.0,41.9179,41.9323,41.9036,41.9227,7900.0
2011-12-09 14:50:00,87.67,87.69,87.66,87.66,2700.0,41.9179,41.9275,41.9131,41.9131,2700.0
2011-12-09 14:55:00,87.66,87.69,87.63,87.63,3200.0,41.9131,41.9275,41.8988,41.8988,3200.0
2011-12-09 15:00:00,87.65,87.65,87.6,87.6,13500.0,41.9084,41.9084,41.8844,41.8844,13500.0
2011-12-09 15:05:00,87.61,87.66,87.6,87.64,26000.0,41.8892,41.9131,41.8844,41.9036,26000.0
2011-12-09 15:10:00,87.64,87.65,87.62,87.65,21800.0,41.9036,41.9084,41.894,41.9084,21800.0
2011-12-09 15:15:00,87.65,87.69,87.65,87.66,12000.0,41.9084,41.9275,41.9084,41.9131,12000.0
2011-12-09 15:20:00,87.66,87.69,87.66,87.68,14200.0,41.9131,41.9275,41.9131,41.9227,14200.0
2011-12-09 15:25:00,87.69,87.7,87.67,87.67,23900.0,41.9275,41.9323,41.9179,41.9179,23900.0
2011-12-09 15:30:00,87.68,87.7,87.67,87.69,4400.0,41.9227,41.9323,41.9179,41.9275,4400.0
2011-12-09 15:35:00,87.69,87.72,87.68,87.71,31900.0,41.9275,41.9418,41.9227,41.937,31900.0
2011-12-09 15:40:00,87.71,87.75,87.7,87.7,27000.0,41.937,41.9562,41.9323,41.9323,27000.0
2011-12-09 15:45:00,87.69,87.72,87.63,87.69,41600.0,41.9275,41.9418,41.8988,41.9275,41600.0
2011-12-09 15:50:00,87.7,87.7,87.66,87.69,47000.0,41.9323,41.9323,41.9131,41.9275,47000.0
2011-12-09 15:55:00,87.7,87.7,87.65,87.67,63400.0,41.9323,41.9323,41.9084,41.9179,63400.0
2011-12-12 09:30:00,87.38,87.38,87.05,87.12,65200.0,41.7793,41.7793,41.6215,41.6549,65200.0
2011-12-12 09:35:00,87.13,87.22,87.1,87.22,34800.0,41.6597,41.7028,41.6454,41.7028,34800.0
2011-12-12 09:40:00,87.21,87.28,87.2,87.24,35900.0,41.698,41.7314,41.6932,41.7123,35900.0
2011-12-12 09:45:00,87.26,87.29,87.23,87.29,6200.0,41.7219,41.7362,41.7075,41.7362,6200.0
2011-12-12 09:50:00,87.3,87.3,87.23,87.23,40700.0,41.741,41.741,41.7075,41.7075,40700.0
2011-12-12 09:55:00,87.21,87.26,87.15,87.17,22900.0,41.698,41.7219,41.6693,41.6789,22900.0
2011-12-12 10:00:00,87.19,87.23,87.18,87.19,5200.0,41.6884,41.7075,41.6836,41.6884,5200.0
2011-12-12 10:05:00,87.19,87.28,87.19,87.26,18800.0,41.6884,41.7314,41.6884,41.7219,18800.0
2011-12-12 10:10:00,87.25,87.3,87.25,87.26,7100.0,41.7171,41.741,41.7171,41.7219,7100.0
2011-12-12 10:15:00,87.26,87.27,87.18,87.19,7000.0,41.7219,41.7267,41.6836,41.6884,7000.0
2011-12-12 10:20:00,87.2,87.21,87.12,87.19,69200.0,41.6932,41.698,41.6549,41.6884,69200.0
2011-12-12 10:25:00,87.19,87.21,87.1,87.2,42300.0,41.6884,41.698,41.6454,41.6932,42300.0
2011-12-12 10:30:00,87.18,87.2,87.15,87.17,30300.0,41.6836,41.6932,41.6693,41.6789,30300.0
2011-12-12 10:35:00,87.16,87.25,87.15,87.24,35700.0,41.6741,41.7171,41.6693,41.7123,35700.0
2011-12-12 10:40:00,87.22,87.26,87.2,87.26,7900.0,41.7028,41.7219,41.6932,41.7219,7900.0
2011-12-12 10:45:00,87.26,87.32,87.2,87.26,27200.0,41.7219,41.7506,41.6932,41.7219,27200.0
2011-12-12 10:50:00,87.26,87.3,87.24,87.28,11600.0,41.7219,41.741,41.7123,41.7314,11600.0
2011-12-12 10:55:00,87.28,87.3,87.24,87.3,18200.0,41.7314,41.741,41.7123,41.741,18200.0
2011-12-12 11:00:00,87.28,87.3,87.26,87.27,4600.0,41.7314,41.741,41.7219,41.7267,4600.0
2011-12-12 11:05:00,87.26,87.32,87.26,87.32,16200.0,41.7219,41.7506,41.7219,41.7506,16200.0
2011-12-12 11:10:00,87.32,87.32,87.25,87.29,50100.0,41.7506,41.7506,41.7171,41.7362,50100.0
2011-12-12 11:15:00,87.29,87.3,87.21,87.21,59700.0,41.7362,41.741,41.698,41.698,59700.0
2011-12-12 11:20:00,87.21,87.29,87.17,87.28,20000.0,41.698,41.7362,41.6789,41.7314,20000.0
2011-12-12 11:25:00,87.3,87.31,87.27,87.3,8000.0,41.741,41.7458,41.7267,41.741,8000.0
2011-12-12 11:30:00,87.28,87.29,87.26,87.28,5900.0,41.7314,41.7362,41.7219,41.7314,5900.0
2011-12-12 11:35:00,87.28,87.28,87.22,87.23,22900.0,41.7314,41.7314,41.7028,41.7075,22900.0
2011-12-12 11:40:00,87.26,87.27,87.22,87.24,26000.0,41.7219,41.7267,41.7028,41.7123,26000.0
2011-12-12 11:45:00,87.24,87.24,87.18,87.22,23400.0,41.7123,41.7123,41.6836,41.7028,23400.0
2011-12-12 11:50:00,87.22,87.24,87.21,87.23,32800.0,41.7028,41.7123,41.698,41.7075,32800.0
2011-12-12 11:55:00,87.24,87.24,87.14,87.21,26600.0,41.7123,41.7123,41.6645,41.698,26600.0
2011-12-12 12:00:00,87.2,87.24,87.19,87.23,16000.0,41.6932,41.7123,41.6884,41.7075,16000.0
2011-12-12 12:05:00,87.23,87.24,87.21,87.23,9600.0,41.7075,41.7123,41.698,41.7075,9600.0
2011-12-12 12:10:00,87.23,87.24,87.16,87.24,20900.0,41.7075,41.7123,41.6741,41.7123,20900.0
2011-12-12 12:15:00,87.24,87.27,87.23,87.25,8500.0,41.7123,41.7267,41.7075,41.7171,8500.0
2011-12-12 12:20:00,87.26,87.26,87.23,87.25,6400.0,41.7219,41.7219,41.7075,41.7171,6400.0
2011-12-12 12:25:00,87.25,87.26,87.24,87.26,5200.0,41.7171,41.7219,41.7123,41.7219,5200.0
2011-12-12 12:30:00,87.26,87.26,87.24,87.25,6200.0,41.7219,41.7219,41.7123,41.7171,6200.0
2011-12-12 12:35:00,87.23,87.29,87.21,87.29,13600.0,41.7075,41.7362,41.698,41.7362,13600.0
2011-12-12 12:40:00,87.28,87.3,87.26,87.29,8200.0,41.7314,41.741,41.7219,41.7362,8200.0
2011-12-12 12:45:00,87.28,87.29,87.26,87.28,13100.0,41.7314,41.7362,41.7219,41.7314,13100.0
2011-12-12 12:50:00,87.29,87.3,87.28,87.3,3900.0,41.7362,41.741,41.7314,41.741,3900.0
2011-12-12 12:55:00,87.29,87.29,87.27,87.28,5700.0,41.7362,41.7362,41.7267,41.7314,5700.0
2011-12-12 13:00:00,87.28,87.28,87.23,87.24,4300.0,41.7314,41.7314,41.7075,41.7123,4300.0
2011-12-12 13:05:00,87.27,87.27,87.24,87.24,4200.0,41.7267,41.7267,41.7123,41.7123,4200.0
2011-12-12 13:10:00,87.24,87.24,87.2,87.24,14600.0,41.7123,41.7123,41.6932,41.7123,14600.0
2011-12-12 13:15:00,87.25,87.25,87.21,87.25,4600.0,41.7171,41.7171,41.698,41.7171,4600.0
2011-12-12 13:20:00,87.25,87.25,87.2,87.25,9700.0,41.7171,41.7171,41.6932,41.7171,9700.0
2011-12-12 13:25:00,87.25,87.25,87.22,87.23,10400.0,41.7171,41.7171,41.7028,41.7075,10400.0
2011-12-12 13:30:00,87.23,87.26,87.23,87.24,13500.0,41.7075,41.7219,41.7075,41.7123,13500.0
2011-12-12 13:35:00,87.26,87.26,87.25,87.26,4300.0,41.7219,41.7219,41.7171,41.7219,4300.0
2011-12-12 13:40:00,87.26,87.28,87.25,87.25,11500.0,41.7219,41.7314,41.7171,41.7171,11500.0
2011-12-12 13:45:00,87.27,87.27,87.25,87.25,7300.0,41.7267,41.7267,41.7171,41.7171,7300.0
2011-12-12 13:50:00,87.26,87.27,87.24,87.25,4800.0,41.7219,41.7267,41.7123,41.7171,4800.0
2011-12-12 13:55:00,87.23,87.27,87.21,87.26,14800.0,41.7075,41.7267,41.698,41.7219,14800.0
2011-12-12 14:00:00,87.27,87.27,87.26,87.27,20000.0,41.7267,41.7267,41.7219,41.7267,20000.0
2011-12-12 14:05:00,87.27,87.27,87.23,87.26,9400.0,41.7267,41.7267,41.7075,41.7219,9400.0
2011-12-12 14:10:00,87.26,87.27,87.22,87.25,5400.0,41.7219,41.7267,41.7028,41.7171,5400.0
2011-12-12 14:15:00,87.25,87.26,87.2,87.26,9200.0,41.7171,41.7219,41.6932,41.7219,9200.0
2011-12-12 14:20:00,87.26,87.27,87.24,87.26,8500.0,41.7219,41.7267,41.7123,41.7219,8500.0
2011-12-12 14:25:00,87.26,87.27,87.23,87.25,12200.0,41.7219,41.7267,41.7075,41.7171,12200.0
2011-12-12 14:30:00,87.24,87.24,87.21,87.21,3400.0,41.7123,41.7123,41.698,41.698,3400.0
2011-12-12 14:35:00,87.22,87.23,87.17,87.18,13300.0,41.7028,41.7075,41.6789,41.6836,13300.0
2011-12-12 14:40:00,87.18,87.19,87.17,87.19,19500.0,41.6836,41.6884,41.6789,41.6884,19500.0
2011-12-12 14:45:00,87.19,87.26,87.18,87.22,13500.0,41.6884,41.7219,41.6836,41.7028,13500.0
2011-12-12 14:50:00,87.24,87.28,87.23,87.28,5600.0,41.7123,41.7314,41.7075,41.7314,5600.0
2011-12-12 14:55:00,87.27,87.29,87.25,87.29,22500.0,41.7267,41.7362,41.7171,41.7362,22500.0
2011-12-12 15:00:00,87.29,87.29,87.26,87.29,14600.0,41.7362,41.7362,41.7219,41.7362,14600.0
2011-12-12 15:05:00,87.29,87.29,87.25,87.26,9500.0,41.7362,41.7362,41.7171,41.7219,9500.0
2011-12-12 15:10:00,87.26,87.29,87.26,87.28,6500.0,41.7219,41.7362,41.7219,41.7314,6500.0
2011-12-12 15:15:00,87.29,87.29,87.28,87.29,16600.0,41.7362,41.7362,41.7314,41.7362,16600.0
2011-12-12 15:20:00,87.28,87.31,87.25,87.28,31900.0,41.7314,41.7458,41.7171,41.7314,31900.0
2011-12-12 15:25:00,87.29,87.32,87.27,87.32,39500.0,41.7362,41.7506,41.7267,41.7506,39500.0
2011-12-12 15:30:00,87.32,87.32,87.27,87.3,59800.0,41.7506,41.7506,41.7267,41.741,59800.0
2011-12-12 15:35:00,87.31,87.31,87.27,87.27,19000.0,41.7458,41.7458,41.7267,41.7267,19000.0
2011-12-12 15:40:00,87.29,87.32,87.24,87.25,16900.0,41.7362,41.7506,41.7123,41.7171,16900.0
2011-12-12 15:45:00,87.27,87.28,87.18,87.27,59700.0,41.7267,41.7314,41.6836,41.7267,59700.0
2011-12-12 15:50:00,87.29,87.3,87.22,87.3,78200.0,41.7362,41.741,41.7028,41.741,78200.0
2011-12-12 15:55:00,87.3,87.32,87.24,87.28,88800.0,41.741,41.7506,41.7123,41.7314,88800.0
2011-12-13 09:30:00,87.51,87.56,87.46,87.55,43000.0,41.8414,41.8653,41.8175,41.8605,43000.0
2011-12-13 09:35:00,87.53,87.62,87.53,87.62,36300.0,41.851,41.894,41.851,41.894,36300.0
2011-12-13 09:40:00,87.61,87.71,87.61,87.68,32700.0,41.8892,41.937,41.8892,41.9227,32700.0
2011-12-13 09:45:00,87.71,87.71,87.68,87.71,15900.0,41.937,41.937,41.9227,41.937,15900.0
2011-12-13 09:50:00,87.71,87.71,87.62,87.64,24400.0,41.937,41.937,41.894,41.9036,24400.0
2011-12-13 09:55:00,87.65,87.66,87.58,87.6,12100.0,41.9084,41.9131,41.8749,41.8844,12100.0
2011-12-13 10:00:00,87.6,87.66,87.59,87.63,7200.0,41.8844,41.9131,41.8797,41.8988,7200.0
2011-12-13 10:05:00,87.65,87.65,87.6,87.61,14600.0,41.9084,41.9084,41.8844,41.8892,14600.0
2011-12-13 10:10:00,87.63,87.64,87.6,87.61,16600.0,41.8988,41.9036,41.8844,41.8892,16600.0
2011-12-13 10:15:00,87.6,87.62,87.58,87.58,19600.0,41.8844,41.894,41.8749,41.8749,19600.0
2011-12-13 10:20:00,87.59,87.6,87.52,87.52,27200.0,41.8797,41.8844,41.8462,41.8462,27200.0
2011-12-13 10:25:00,87.52,87.54,87.46,87.49,21800.0,41.8462,41.8558,41.8175,41.8319,21800.0
2011-12-13 10:30:00,87.49,87.51,87.47,87.48,15300.0,41.8319,41.8414,41.8223,41.8271,15300.0
2011-12-13 10:35:00,87.5,87.5,87.4,87.43,36800.0,41.8366,41.8366,41.7888,41.8032,36800.0
2011-12-13 10:40:00,87.43,87.46,87.37,87.43,34400.0,41.8032,41.8175,41.7745,41.8032,34400.0
2011-12-13 10:45:00,87.43,87.45,87.39,87.44,32900.0,41.8032,41.8127,41.784,41.8079,32900.0
2011-12-13 10:50:00,87.41,87.47,87.41,87.45,37900.0,41.7936,41.8223,41.7936,41.8127,37900.0
2011-12-13 10:55:00,87.45,87.49,87.42,87.47,31700.0,41.8127,41.8319,41.7984,41.8223,31700.0
2011-12-13 11:00:00,87.44,87.46,87.34,87.42,20700.0,41.8079,41.8175,41.7601,41.7984,20700.0
2011-12-13 11:05:00,87.43,87.44,87.25,87.37,62900.0,41.8032,41.8079,41.7171,41.7745,62900.0
2011-12-13 11:10:00,87.37,87.43,87.34,87.39,14100.0,41.7745,41.8032,41.7601,41.784,14100.0
2011-12-13 11:15:00,87.41,87.47,87.4,87.46,23700.0,41.7936,41.8223,41.7888,41.8175,23700.0
2011-12-13 11:20:00,87.46,87.47,87.43,87.45,45400.0,41.8175,41.8223,41.8032,41.8127,45400.0
2011-12-13 11:25:00,87.44,87.46,87.42,87.42,10000.0,41.8079,41.8175,41.7984,41.7984,10000.0
2011-12-13 11:30:00,87.42,87.42,87.39,87.41,7400.0,41.7984,41.7984,41.784,41.7936,7400.0
2011-12-13 11:35:00,87.39,87.44,87.39,87.44,5500.0,41.784,41.8079,41.784,41.8079,5500.0
2011-12-13 11:40:00,87.44,87.44,87.42,87.42,3200.0,41.8079,41.8079,41.7984,41.7984,3200.0
2011-12-13 11:45:00,87.42,87.43,87.36,87.37,5800.0,41.7984,41.8032,41.7697,41.7745,5800.0
2011-12-13 11:50:00,87.37,87.41,87.36,87.38,20900.0,41.7745,41.7936,41.7697,41.7793,20900.0
2011-12-13 11:55:00,87.38,87.41,87.37,87.41,7100.0,41.7793,41.7936,41.7745,41.7936,7100.0
2011-12-13 12:00:00,87.38,87.44,87.38,87.44,9800.0,41.7793,41.8079,41.7793,41.8079,9800.0
2011-12-13 12:05:00,87.42,87.42,87.38,87.39,5600.0,41.7984,41.7984,41.7793,41.784,5600.0
2011-12-13 12:10:00,87.37,87.39,87.36,87.38,7800.0,41.7745,41.784,41.7697,41.7793,7800.0
2011-12-13 12:15:00,87.38,87.39,87.36,87.39,7400.0,41.7793,41.784,41.7697,41.784,7400.0
2011-12-13 12:20:00,87.39,87.43,87.38,87.43,30000.0,41.784,41.8032,41.7793,41.8032,30000.0
2011-12-13 12:25:00,87.43,87.44,87.41,87.43,13600.0,41.8032,41.8079,41.7936,41.8032,13600.0
2011-12-13 12:30:00,87.42,87.44,87.38,87.39,6300.0,41.7984,41.8079,41.7793,41.784,6300.0
2011-12-13 12:35:00,87.38,87.44,87.38,87.4,9200.0,41.7793,41.8079,41.7793,41.7888,9200.0
2011-12-13 12:40:00,87.41,87.42,87.38,87.41,7600.0,41.7936,41.7984,41.7793,41.7936,7600.0
2011-12-13 12:45:00,87.41,87.43,87.38,87.43,20300.0,41.7936,41.8032,41.7793,41.8032,20300.0
2011-12-13 12:50:00,87.42,87.43,87.4,87.43,2300.0,41.7984,41.8032,41.7888,41.8032,2300.0
2011-12-13 12:55:00,87.43,87.46,87.41,87.44,53600.0,41.8032,41.8175,41.7936,41.8079,53600.0
2011-12-13 13:00:00,87.44,87.46,87.41,87.45,14800.0,41.8079,41.8175,41.7936,41.8127,14800.0
2011-12-13 13:05:00,87.44,87.45,87.42,87.45,11800.0,41.8079,41.8127,41.7984,41.8127,11800.0
2011-12-13 13:10:00,87.45,87.49,87.45,87.46,17300.0,41.8127,41.8319,41.8127,41.8175,17300.0
2011-12-13 13:15:00,87.47,87.48,87.45,87.48,12300.0,41.8223,41.8271,41.8127,41.8271,12300.0
2011-12-13 13:20:00,87.48,87.48,87.43,87.43,3200.0,41.8271,41.8271,41.8032,41.8032,3200.0
2011-12-13 13:25:00,87.44,87.44,87.37,87.39,9400.0,41.8079,41.8079,41.7745,41.784,9400.0
2011-12-13 13:30:00,87.39,87.39,87.37,87.38,10300.0,41.784,41.784,41.7745,41.7793,10300.0
2011-12-13 13:35:00,87.38,87.39,87.35,87.37,8100.0,41.7793,41.784,41.7649,41.7745,8100.0
2011-12-13 13:40:00,87.37,87.42,87.37,87.42,12800.0,41.7745,41.7984,41.7745,41.7984,12800.0
2011-12-13 13:45:00,87.42,87.47,87.41,87.45,14000.0,41.7984,41.8223,41.7936,41.8127,14000.0
2011-12-13 13:50:00,87.45,87.46,87.42,87.45,3700.0,41.8127,41.8175,41.7984,41.8127,3700.0
2011-12-13 13:55:00,87.42,87.47,87.42,87.45,4900.0,41.7984,41.8223,41.7984,41.8127,4900.0
2011-12-13 14:00:00,87.46,87.5,87.45,87.49,31900.0,41.8175,41.8366,41.8127,41.8319,31900.0
2011-12-13 14:05:00,87.49,87.5,87.48,87.48,7400.0,41.8319,41.8366,41.8271,41.8271,7400.0
2011-12-13 14:10:00,87.49,87.5,87.4,87.43,14600.0,41.8319,41.8366,41.7888,41.8032,14600.0
2011-12-13 14:15:00,87.4,87.45,87.32,87.32,11900.0,41.7888,41.8127,41.7506,41.7506,11900.0
2011-12-13 14:20:00,87.32,87.4,87.26,87.27,36500.0,41.7506,41.7888,41.7219,41.7267,36500.0
2011-12-13 14:25:00,87.27,87.41,87.25,87.38,20000.0,41.7267,41.7936,41.7171,41.7793,20000.0
2011-12-13 14:30:00,87.38,87.38,87.25,87.25,21200.0,41.7793,41.7793,41.7171,41.7171,21200.0
2011-12-13 14:35:00,87.25,87.29,87.15,87.15,44100.0,41.7171,41.7362,41.6693,41.6693,44100.0
2011-12-13 14:40:00,87.15,87.24,87.12,87.24,14300.0,41.6693,41.7123,41.6549,41.7123,14300.0
2011-12-13 14:45:00,87.23,87.25,87.16,87.17,24800.0,41.7075,41.7171,41.6741,41.6789,24800.0
2011-12-13 14:50:00,87.17,87.33,87.17,87.3,39900.0,41.6789,41.7554,41.6789,41.741,39900.0
2011-12-13 14:55:00,87.3,87.33,87.26,87.32,11600.0,41.741,41.7554,41.7219,41.7506,11600.0
2011-12-13 15:00:00,87.32,87.37,87.3,87.37,8500.0,41.7506,41.7745,41.741,41.7745,8500.0
2011-12-13 15:05:00,87.34,87.38,87.32,87.33,11000.0,41.7601,41.7793,41.7506,41.7554,11000.0
2011-12-13 15:10:00,87.33,87.36,87.26,87.26,21900.0,41.7554,41.7697,41.7219,41.7219,21900.0
2011-12-13 15:15:00,87.26,87.29,87.2,87.2,10900.0,41.7219,41.7362,41.6932,41.6932,10900.0
2011-12-13 15:20:00,87.19,87.22,87.12,87.12,25900.0,41.6884,41.7028,41.6549,41.6549,25900.0
2011-12-13 15:25:00,87.12,87.15,86.95,87.0,59200.0,41.6549,41.6693,41.5737,41.5976,59200.0
2011-12-13 15:30:00,86.99,87.0,86.95,86.95,13900.0,41.5928,41.5976,41.5737,41.5737,13900.0
2011-12-13 15:35:00,86.93,86.97,86.87,86.91,65300.0,41.5641,41.5832,41.5354,41.5545,65300.0
2011-12-13 15:40:00,86.91,86.99,86.89,86.93,24700.0,41.5545,41.5928,41.545,41.5641,24700.0
2011-12-13 15:45:00,86.95,86.99,86.93,86.97,57500.0,41.5737,41.5928,41.5641,41.5832,57500.0
2011-12-13 15:50:00,86.98,86.98,86.87,86.9,56700.0,41.588,41.588,41.5354,41.5498,56700.0
2011-12-13 15:55:00,86.92,86.97,86.9,86.9,48600.0,41.5593,41.5832,41.5498,41.5498,48600.0
2011-12-14 09:30:00,86.93,86.94,86.8,86.82,54000.0,41.5641,41.5689,41.5019,41.5115,54000.0
2011-12-14 09:35:00,86.82,86.83,86.75,86.78,5900.0,41.5115,41.5163,41.478,41.4924,5900.0
2011-12-14 09:40:00,86.78,86.87,86.76,86.76,16200.0,41.4924,41.5354,41.4828,41.4828,16200.0
2011-12-14 09:45:00,86.76,86.78,86.64,86.67,15200.0,41.4828,41.4924,41.4254,41.4398,15200.0
2011-12-14 09:50:00,86.64,86.66,86.55,86.57,43000.0,41.4254,41.435,41.3824,41.392,43000.0
2011-12-14 09:55:00,86.57,86.65,86.55,86.65,22200.0,41.392,41.4302,41.3824,41.4302,22200.0
2011-12-14 10:00:00,86.63,86.64,86.57,86.59,11600.0,41.4207,41.4254,41.392,41.4015,11600.0
2011-12-14 10:05:00,86.59,86.61,86.54,86.56,16600.0,41.4015,41.4111,41.3776,41.3872,16600.0
2011-12-14 10:10:00,86.57,86.62,86.5,86.61,17500.0,41.392,41.4159,41.3585,41.4111,17500.0
2011-12-14 10:15:00,86.58,86.66,86.58,86.66,8600.0,41.3968,41.435,41.3968,41.435,8600.0
2011-12-14 10:20:00,86.68,86.68,86.56,86.6,17400.0,41.4446,41.4446,41.3872,41.4063,17400.0
2011-12-14 10:25:00,86.63,86.7,86.58,86.7,11500.0,41.4207,41.4541,41.3968,41.4541,11500.0
2011-12-14 10:30:00,86.69,86.73,86.59,86.59,44200.0,41.4493,41.4685,41.4015,41.4015,44200.0
2011-12-14 10:35:00,86.58,86.67,86.57,86.62,18500.0,41.3968,41.4398,41.392,41.4159,18500.0
2011-12-14 10:40:00,86.61,86.64,86.58,86.6,10400.0,41.4111,41.4254,41.3968,41.4063,10400.0
2011-12-14 10:45:00,86.65,86.65,86.59,86.61,4000.0,41.4302,41.4302,41.4015,41.4111,4000.0
2011-12-14 10:50:00,86.6,86.64,86.59,86.6,25000.0,41.4063,41.4254,41.4015,41.4063,25000.0
2011-12-14 10:55:00,86.61,86.64,86.59,86.59,16600.0,41.4111,41.4254,41.4015,41.4015,16600.0
2011-12-14 11:00:00,86.6,86.67,86.59,86.66,26600.0,41.4063,41.4398,41.4015,41.435,26600.0
2011-12-14 11:05:00,86.64,86.67,86.63,86.64,18200.0,41.4254,41.4398,41.4207,41.4254,18200.0
2011-12-14 11:10:00,86.64,86.65,86.56,86.6,15500.0,41.4254,41.4302,41.3872,41.4063,15500.0
2011-12-14 11:15:00,86.58,86.62,86.5,86.57,52700.0,41.3968,41.4159,41.3585,41.392,52700.0
2011-12-14 11:20:00,86.57,86.58,86.52,86.52,9300.0,41.392,41.3968,41.3681,41.3681,9300.0
2011-12-14 11:25:00,86.52,86.56,86.52,86.52,8900.0,41.3681,41.3872,41.3681,41.3681,8900.0
2011-12-14 11:30:00,86.52,86.56,86.47,86.55,16800.0,41.3681,41.3872,41.3442,41.3824,16800.0
2011-12-14 11:35:00,86.56,86.59,86.54,86.55,16400.0,41.3872,41.4015,41.3776,41.3824,16400.0
2011-12-14 11:40:00,86.58,86.64,86.57,86.61,21200.0,41.3968,41.4254,41.392,41.4111,21200.0
2011-12-14 11:45:00,86.6,86.63,86.6,86.62,4800.0,41.4063,41.4207,41.4063,41.4159,4800.0
2011-12-14 11:50:00,86.61,86.64,86.61,86.64,4300.0,41.4111,41.4254,41.4111,41.4254,4300.0
2011-12-14 11:55:00,86.64,86.64,86.56,86.57,8200.0,41.4254,41.4254,41.3872,41.392,8200.0
2011-12-14 12:00:00,86.58,86.6,86.53,86.57,20600.0,41.3968,41.4063,41.3728,41.392,20600.0
2011-12-14 12:05:00,86.58,86.69,86.57,86.68,7700.0,41.3968,41.4493,41.392,41.4446,7700.0
2011-12-14 12:10:00,86.71,86.73,86.63,86.68,9500.0,41.4589,41.4685,41.4207,41.4446,9500.0
2011-12-14 12:15:00,86.64,86.67,86.61,86.65,33500.0,41.4254,41.4398,41.4111,41.4302,33500.0
2011-12-14 12:20:00,86.64,86.65,86.61,86.63,6400.0,41.4254,41.4302,41.4111,41.4207,6400.0
2011-12-14 12:25:00,86.64,86.66,86.63,86.64,6500.0,41.4254,41.435,41.4207,41.4254,6500.0
2011-12-14 12:30:00,86.66,86.66,86.64,86.66,7700.0,41.435,41.435,41.4254,41.435,7700.0
2011-12-14 12:35:00,86.67,86.68,86.64,86.64,14300.0,41.4398,41.4446,41.4254,41.4254,14300.0
2011-12-14 12:40:00,86.66,86.72,86.66,86.7,4700.0,41.435,41.4637,41.435,41.4541,4700.0
2011-12-14 12:45:00,86.72,86.72,86.65,86.65,5200.0,41.4637,41.4637,41.4302,41.4302,5200.0
2011-12-14 12:50:00,86.63,86.64,86.61,86.61,4100.0,41.4207,41.4254,41.4111,41.4111,4100.0
2011-12-14 12:55:00,86.61,86.64,86.6,86.63,15000.0,41.4111,41.4254,41.4063,41.4207,15000.0
2011-12-14 13:00:00,86.65,86.65,86.59,86.65,7000.0,41.4302,41.4302,41.4015,41.4302,7000.0
2011-12-14 13:05:00,86.65,86.68,86.64,86.64,7500.0,41.4302,41.4446,41.4254,41.4254,7500.0
2011-12-14 13:10:00,86.65,86.68,86.64,86.68,6500.0,41.4302,41.4446,41.4254,41.4446,6500.0
2011-12-14 13:15:00,86.67,86.7,86.67,86.7,11600.0,41.4398,41.4541,41.4398,41.4541,11600.0
2011-12-14 13:20:00,86.7,86.72,86.67,86.67,5500.0,41.4541,41.4637,41.4398,41.4398,5500.0
2011-12-14 13:25:00,86.67,86.72,86.67,86.71,6100.0,41.4398,41.4637,41.4398,41.4589,6100.0
2011-12-14 13:30:00,86.69,86.7,86.65,86.69,9700.0,41.4493,41.4541,41.4302,41.4493,9700.0
2011-12-14 13:35:00,86.69,86.76,86.69,86.74,9100.0,41.4493,41.4828,41.4493,41.4733,9100.0
2011-12-14 13:40:00,86.75,86.75,86.7,86.7,4700.0,41.478,41.478,41.4541,41.4541,4700.0
2011-12-14 13:45:00,86.72,86.73,86.69,86.69,7900.0,41.4637,41.4685,41.4493,41.4493,7900.0
2011-12-14 13:50:00,86.69,86.69,86.64,86.67,8700.0,41.4493,41.4493,41.4254,41.4398,8700.0
2011-12-14 13:55:00,86.67,86.68,86.65,86.68,8200.0,41.4398,41.4446,41.4302,41.4446,8200.0
2011-12-14 14:00:00,86.67,86.68,86.64,86.66,9400.0,41.4398,41.4446,41.4254,41.435,9400.0
2011-12-14 14:05:00,86.67,86.73,86.65,86.65,6700.0,41.4398,41.4685,41.4302,41.4302,6700.0
2011-12-14 14:10:00,86.63,86.67,86.63,86.63,3200.0,41.4207,41.4398,41.4207,41.4207,3200.0
2011-12-14 14:15:00,86.64,86.7,86.64,86.67,7100.0,41.4254,41.4541,41.4254,41.4398,7100.0
2011-12-14 14:20:00,86.68,86.69,86.65,86.66,8200.0,41.4446,41.4493,41.4302,41.435,8200.0
2011-12-14 14:25:00,86.68,86.81,86.68,86.77,12600.0,41.4446,41.5067,41.4446,41.4876,12600.0
2011-12-14 14:30:00,86.77,86.77,86.7,86.7,14200.0,41.4876,41.4876,41.4541,41.4541,14200.0
2011-12-14 14:35:00,86.69,86.73,86.65,86.7,11900.0,41.4493,41.4685,41.4302,41.4541,11900.0
2011-12-14 14:40:00,86.71,86.73,86.7,86.73,3000.0,41.4589,41.4685,41.4541,41.4685,3000.0
2011-12-14 14:45:00,86.74,86.79,86.72,86.78,6200.0,41.4733,41.4972,41.4637,41.4924,6200.0
2011-12-14 14:50:00,86.79,86.79,86.72,86.73,41000.0,41.4972,41.4972,41.4637,41.4685,41000.0
2011-12-14 14:55:00,86.75,86.78,86.73,86.78,33700.0,41.478,41.4924,41.4685,41.4924,33700.0
2011-12-14 15:00:00,86.77,86.83,86.77,86.81,14600.0,41.4876,41.5163,41.4876,41.5067,14600.0
2011-12-14 15:05:00,86.81,86.83,86.74,86.74,24600.0,41.5067,41.5163,41.4733,41.4733,24600.0
2011-12-14 15:10:00,86.76,86.89,86.75,86.84,26000.0,41.4828,41.545,41.478,41.5211,26000.0
2011-12-14 15:15:00,86.85,86.87,86.81,86.84,6600.0,41.5258,41.5354,41.5067,41.5211,6600.0
2011-12-14 15:20:00,86.84,86.86,86.79,86.84,17800.0,41.5211,41.5306,41.4972,41.5211,17800.0
2011-12-14 15:25:00,86.85,86.87,86.82,86.87,11200.0,41.5258,41.5354,41.5115,41.5354,11200.0
2011-12-14 15:30:00,86.87,86.91,86.83,86.85,20100.0,41.5354,41.5545,41.5163,41.5258,20100.0
2011-12-14 15:35:00,86.86,86.86,86.81,86.85,29600.0,41.5306,41.5306,41.5067,41.5258,29600.0
2011-12-14 15:40:00,86.85,86.9,86.84,86.89,22400.0,41.5258,41.5498,41.5211,41.545,22400.0
2011-12-14 15:45:00,86.87,86.98,86.82,86.95,17800.0,41.5354,41.588,41.5115,41.5737,17800.0
2011-12-14 15:50:00,86.94,86.94,86.85,86.9,21700.0,41.5689,41.5689,41.5258,41.5498,21700.0
2011-12-14 15:55:00,86.9,86.94,86.66,86.69,53600.0,41.5498,41.5689,41.435,41.4493,53600.0
2011-12-15 09:30:00,87.34,87.35,87.0,87.11,32400.0,41.7601,41.7649,41.5976,41.6502,32400.0
2011-12-15 09:35:00,87.11,87.17,87.07,87.14,27500.0,41.6502,41.6789,41.631,41.6645,27500.0
2011-12-15 09:40:00,87.13,87.15,87.02,87.07,18100.0,41.6597,41.6693,41.6071,41.631,18100.0
2011-12-15 09:45:00,87.06,87.14,87.04,87.1,17200.0,41.6263,41.6645,41.6167,41.6454,17200.0
2011-12-15 09:50:00,87.14,87.17,87.13,87.16,22100.0,41.6645,41.6789,41.6597,41.6741,22100.0
2011-12-15 09:55:00,87.12,87.18,87.12,87.15,15700.0,41.6549,41.6836,41.6549,41.6693,15700.0
2011-12-15 10:00:00,87.14,87.27,87.14,87.14,18900.0,41.6645,41.7267,41.6645,41.6645,18900.0
2011-12-15 10:05:00,87.14,87.15,87.12,87.13,19500.0,41.6645,41.6693,41.6549,41.6597,19500.0
2011-12-15 10:10:00,87.14,87.14,87.04,87.11,13900.0,41.6645,41.6645,41.6167,41.6502,13900.0
2011-12-15 10:15:00,87.1,87.14,87.07,87.11,10300.0,41.6454,41.6645,41.631,41.6502,10300.0
2011-12-15 10:20:00,87.11,87.2,87.11,87.17,26800.0,41.6502,41.6932,41.6502,41.6789,26800.0
2011-12-15 10:25:00,87.16,87.17,87.12,87.13,8600.0,41.6741,41.6789,41.6549,41.6597,8600.0
2011-12-15 10:30:00,87.14,87.14,87.05,87.06,16700.0,41.6645,41.6645,41.6215,41.6263,16700.0
2011-12-15 10:35:00,87.04,87.12,87.0,87.0,22500.0,41.6167,41.6549,41.5976,41.5976,22500.0
2011-12-15 10:40:00,87.02,87.06,86.95,86.96,18000.0,41.6071,41.6263,41.5737,41.5784,18000.0
2011-12-15 10:45:00,86.95,87.01,86.93,87.01,16100.0,41.5737,41.6023,41.5641,41.6023,16100.0
2011-12-15 10:50:00,87.01,87.1,87.0,87.07,11100.0,41.6023,41.6454,41.5976,41.631,11100.0
2011-12-15 10:55:00,87.1,87.11,87.0,87.06,21100.0,41.6454,41.6502,41.5976,41.6263,21100.0
2011-12-15 11:00:00,87.06,87.14,87.04,87.14,13500.0,41.6263,41.6645,41.6167,41.6645,13500.0
2011-12-15 11:05:00,87.14,87.17,87.04,87.06,20100.0,41.6645,41.6789,41.6167,41.6263,20100.0
2011-12-15 11:10:00,87.04,87.08,87.03,87.03,16000.0,41.6167,41.6358,41.6119,41.6119,16000.0
2011-12-15 11:15:00,87.04,87.05,87.01,87.03,29200.0,41.6167,41.6215,41.6023,41.6119,29200.0
2011-12-15 11:20:00,87.02,87.05,86.99,87.04,16500.0,41.6071,41.6215,41.5928,41.6167,16500.0
2011-12-15 11:25:00,87.04,87.09,87.01,87.07,15900.0,41.6167,41.6406,41.6023,41.631,15900.0
2011-12-15 11:30:00,87.06,87.17,87.04,87.08,19500.0,41.6263,41.6789,41.6167,41.6358,19500.0
2011-12-15 11:35:00,87.08,87.1,87.05,87.05,11100.0,41.6358,41.6454,41.6215,41.6215,11100.0
2011-12-15 11:40:00,87.05,87.07,87.03,87.03,14200.0,41.6215,41.631,41.6119,41.6119,14200.0
2011-12-15 11:45:00,87.05,87.1,87.02,87.06,11400.0,41.6215,41.6454,41.6071,41.6263,11400.0
2011-12-15 11:50:00,87.06,87.06,86.96,86.97,23500.0,41.6263,41.6263,41.5784,41.5832,23500.0
2011-12-15 11:55:00,86.97,87.0,86.96,86.99,27200.0,41.5832,41.5976,41.5784,41.5928,27200.0
2011-12-15 12:00:00,86.99,87.02,86.97,87.02,60500.0,41.5928,41.6071,41.5832,41.6071,60500.0
2011-12-15 12:05:00,87.02,87.04,86.99,87.01,45900.0,41.6071,41.6167,41.5928,41.6023,45900.0
2011-12-15 12:10:00,87.0,87.03,86.99,86.99,21900.0,41.5976,41.6119,41.5928,41.5928,21900.0
2011-12-15 12:15:00,87.0,87.07,86.98,87.06,25300.0,41.5976,41.631,41.588,41.6263,25300.0
2011-12-15 12:20:00,87.05,87.09,87.05,87.05,9700.0,41.6215,41.6406,41.6215,41.6215,9700.0
2011-12-15 12:25:00,87.05,87.09,87.03,87.07,15500.0,41.6215,41.6406,41.6119,41.631,15500.0
2011-12-15 12:30:00,87.09,87.1,87.07,87.1,25000.0,41.6406,41.6454,41.631,41.6454,25000.0
2011-12-15 12:35:00,87.1,87.1,87.07,87.09,9100.0,41.6454,41.6454,41.631,41.6406,9100.0
2011-12-15 12:40:00,87.11,87.13,87.08,87.08,17600.0,41.6502,41.6597,41.6358,41.6358,17600.0
2011-12-15 12:45:00,87.08,87.14,87.08,87.14,6900.0,41.6358,41.6645,41.6358,41.6645,6900.0
2011-12-15 12:50:00,87.14,87.15,87.09,87.1,21700.0,41.6645,41.6693,41.6406,41.6454,21700.0
2011-12-15 12:55:00,87.11,87.12,87.1,87.1,4600.0,41.6502,41.6549,41.6454,41.6454,4600.0
2011-12-15 13:00:00,87.11,87.17,87.1,87.15,31200.0,41.6502,41.6789,41.6454,41.6693,31200.0
2011-12-15 13:05:00,87.15,87.21,87.15,87.21,17300.0,41.6693,41.698,41.6693,41.698,17300.0
2011-12-15 13:10:00,87.2,87.22,87.18,87.2,31900.0,41.6932,41.7028,41.6836,41.6932,31900.0
2011-12-15 13:15:00,87.2,87.29,87.2,87.28,14500.0,41.6932,41.7362,41.6932,41.7314,14500.0
2011-12-15 13:20:00,87.26,87.26,87.23,87.23,18900.0,41.7219,41.7219,41.7075,41.7075,18900.0
2011-12-15 13:25:00,87.23,87.24,87.19,87.2,4700.0,41.7075,41.7123,41.6884,41.6932,4700.0
2011-12-15 13:30:00,87.22,87.22,87.15,87.15,7600.0,41.7028,41.7028,41.6693,41.6693,7600.0
2011-12-15 13:35:00,87.17,87.18,87.13,87.15,8600.0,41.6789,41.6836,41.6597,41.6693,8600.0
2011-12-15 13:40:00,87.13,87.25,87.13,87.25,10000.0,41.6597,41.7171,41.6597,41.7171,10000.0
2011-12-15 13:45:00,87.24,87.25,87.2,87.23,3700.0,41.7123,41.7171,41.6932,41.7075,3700.0
2011-12-15 13:50:00,87.23,87.24,87.19,87.19,8900.0,41.7075,41.7123,41.6884,41.6884,8900.0
2011-12-15 13:55:00,87.19,87.2,87.15,87.16,6600.0,41.6884,41.6932,41.6693,41.6741,6600.0
2011-12-15 14:00:00,87.16,87.16,87.12,87.14,5800.0,41.6741,41.6741,41.6549,41.6645,5800.0
2011-12-15 14:05:00,87.13,87.17,87.09,87.09,21900.0,41.6597,41.6789,41.6406,41.6406,21900.0
2011-12-15 14:10:00,87.1,87.11,87.06,87.09,33800.0,41.6454,41.6502,41.6263,41.6406,33800.0
2011-12-15 14:15:00,87.09,87.09,87.06,87.06,19300.0,41.6406,41.6406,41.6263,41.6263,19300.0
2011-12-15 14:20:00,87.07,87.07,87.04,87.05,15300.0,41.631,41.631,41.6167,41.6215,15300.0
2011-12-15 14:25:00,87.05,87.06,86.97,86.97,8500.0,41.6215,41.6263,41.5832,41.5832,8500.0
2011-12-15 14:30:00,86.99,87.06,86.98,87.05,11100.0,41.5928,41.6263,41.588,41.6215,11100.0
2011-12-15 14:35:00,87.05,87.1,87.02,87.1,21000.0,41.6215,41.6454,41.6071,41.6454,21000.0
2011-12-15 14:40:00,87.09,87.09,87.04,87.07,9800.0,41.6406,41.6406,41.6167,41.631,9800.0
2011-12-15 14:45:00,87.05,87.1,87.04,87.06,6400.0,41.6215,41.6454,41.6167,41.6263,6400.0
2011-12-15 14:50:00,87.04,87.07,86.97,87.0,7700.0,41.6167,41.631,41.5832,41.5976,7700.0
2011-12-15 14:55:00,87.04,87.08,87.02,87.06,14300.0,41.6167,41.6358,41.6071,41.6263,14300.0
2011-12-15 15:00:00,87.08,87.08,87.02,87.05,9700.0,41.6358,41.6358,41.6071,41.6215,9700.0
2011-12-15 15:05:00,87.05,87.06,87.01,87.03,11700.0,41.6215,41.6263,41.6023,41.6119,11700.0
2011-12-15 15:10:00,87.0,87.08,87.0,87.05,11400.0,41.5976,41.6358,41.5976,41.6215,11400.0
2011-12-15 15:15:00,87.05,87.21,87.04,87.14,45500.0,41.6215,41.698,41.6167,41.6645,45500.0
2011-12-15 15:20:00,87.14,87.16,87.09,87.1,45700.0,41.6645,41.6741,41.6406,41.6454,45700.0
2011-12-15 15:25:00,87.08,87.09,87.06,87.06,8800.0,41.6358,41.6406,41.6263,41.6263,8800.0
2011-12-15 15:30:00,87.08,87.14,87.06,87.12,25000.0,41.6358,41.6645,41.6263,41.6549,25000.0
2011-12-15 15:35:00,87.12,87.13,87.06,87.11,10000.0,41.6549,41.6597,41.6263,41.6502,10000.0
2011-12-15 15:40:00,87.11,87.15,87.06,87.09,35300.0,41.6502,41.6693,41.6263,41.6406,35300.0
2011-12-15 15:45:00,87.07,87.08,86.96,87.01,21200.0,41.631,41.6358,41.5784,41.6023,21200.0
2011-12-15 15:50:00,87.01,87.01,86.93,86.97,33400.0,41.6023,41.6023,41.5641,41.5832,33400.0
2011-12-15 15:55:00,86.98,87.14,86.96,87.12,78300.0,41.588,41.6645,41.5784,41.6549,78300.0
2011-12-16 09:30:00,87.25,87.38,87.17,87.35,39900.0,41.7171,41.7793,41.6789,41.7649,39900.0
2011-12-16 09:35:00,87.33,87.42,87.32,87.42,13100.0,41.7554,41.7984,41.7506,41.7984,13100.0
2011-12-16 09:40:00,87.4,87.48,87.33,87.34,10500.0,41.7888,41.8271,41.7554,41.7601,10500.0
2011-12-16 09:45:00,87.37,87.37,87.24,87.27,17700.0,41.7745,41.7745,41.7123,41.7267,17700.0
2011-12-16 09:50:00,87.28,87.37,87.27,87.37,4900.0,41.7314,41.7745,41.7267,41.7745,4900.0
2011-12-16 09:55:00,87.36,87.39,87.35,87.39,4000.0,41.7697,41.784,41.7649,41.784,4000.0
2011-12-16 10:00:00,87.38,87.4,87.33,87.35,14200.0,41.7793,41.7888,41.7554,41.7649,14200.0
2011-12-16 10:05:00,87.35,87.49,87.35,87.49,3400.0,41.7649,41.8319,41.7649,41.8319,3400.0
2011-12-16 10:10:00,87.49,87.49,87.43,87.44,5800.0,41.8319,41.8319,41.8032,41.8079,5800.0
2011-12-16 10:15:00,87.45,87.49,87.45,87.49,7600.0,41.8127,41.8319,41.8127,41.8319,7600.0
2011-12-16 10:20:00,87.49,87.49,87.44,87.45,10700.0,41.8319,41.8319,41.8079,41.8127,10700.0
2011-12-16 10:25:00,87.45,87.49,87.44,87.45,26800.0,41.8127,41.8319,41.8079,41.8127,26800.0
2011-12-16 10:30:00,87.45,87.49,87.45,87.47,9100.0,41.8127,41.8319,41.8127,41.8223,9100.0
2011-12-16 10:35:00,87.48,87.48,87.43,87.45,10200.0,41.8271,41.8271,41.8032,41.8127,10200.0
2011-12-16 10:40:00,87.46,87.46,87.44,87.44,4500.0,41.8175,41.8175,41.8079,41.8079,4500.0
2011-12-16 10:45:00,87.46,87.46,87.41,87.43,21100.0,41.8175,41.8175,41.7936,41.8032,21100.0
2011-12-16 10:50:00,87.45,87.45,87.41,87.44,1200.0,41.8127,41.8127,41.7936,41.8079,1200.0
2011-12-16 10:55:00,87.45,87.45,87.33,87.39,8500.0,41.8127,41.8127,41.7554,41.784,8500.0
2011-12-16 11:00:00,87.36,87.36,87.31,87.31,1600.0,41.7697,41.7697,41.7458,41.7458,1600.0
2011-12-16 11:05:00,87.31,87.32,87.28,87.29,2400.0,41.7458,41.7506,41.7314,41.7362,2400.0
2011-12-16 11:10:00,87.29,87.29,87.28,87.29,3900.0,41.7362,41.7362,41.7314,41.7362,3900.0
2011-12-16 11:15:00,87.28,87.33,87.28,87.33,6900.0,41.7314,41.7554,41.7314,41.7554,6900.0
2011-12-16 11:20:00,87.33,87.43,87.33,87.43,4700.0,41.7554,41.8032,41.7554,41.8032,4700.0
2011-12-16 11:25:00,87.4,87.41,87.39,87.41,1800.0,41.7888,41.7936,41.784,41.7936,1800.0
2011-12-16 11:30:00,87.41,87.41,87.35,87.36,2200.0,41.7936,41.7936,41.7649,41.7697,2200.0
2011-12-16 11:35:00,87.37,87.39,87.34,87.39,10500.0,41.7745,41.784,41.7601,41.784,10500.0
2011-12-16 11:40:00,87.35,87.39,87.35,87.36,1700.0,41.7649,41.784,41.7649,41.7697,1700.0
2011-12-16 11:45:00,87.36,87.39,87.31,87.32,13900.0,41.7697,41.784,41.7458,41.7506,13900.0
2011-12-16 11:50:00,87.34,87.35,87.32,87.32,9900.0,41.7601,41.7649,41.7506,41.7506,9900.0
2011-12-16 11:55:00,87.33,87.38,87.25,87.27,14000.0,41.7554,41.7793,41.7171,41.7267,14000.0
2011-12-16 12:00:00,87.26,87.26,87.15,87.19,9300.0,41.7219,41.7219,41.6693,41.6884,9300.0
2011-12-16 12:05:00,87.18,87.28,87.18,87.27,13100.0,41.6836,41.7314,41.6836,41.7267,13100.0
2011-12-16 12:10:00,87.28,87.29,87.18,87.19,31600.0,41.7314,41.7362,41.6836,41.6884,31600.0
2011-12-16 12:15:00,87.19,87.22,87.16,87.22,2500.0,41.6884,41.7028,41.6741,41.7028,2500.0
2011-12-16 12:20:00,87.19,87.23,87.19,87.21,3300.0,41.6884,41.7075,41.6884,41.698,3300.0
2011-12-16 12:25:00,87.2,87.22,87.19,87.19,3800.0,41.6932,41.7028,41.6884,41.6884,3800.0
2011-12-16 12:30:00,87.21,87.22,87.13,87.18,10500.0,41.698,41.7028,41.6597,41.6836,10500.0
2011-12-16 12:35:00,87.15,87.17,87.13,87.17,10600.0,41.6693,41.6789,41.6597,41.6789,10600.0
2011-12-16 12:40:00,87.18,87.23,87.16,87.18,8700.0,41.6836,41.7075,41.6741,41.6836,8700.0
2011-12-16 12:45:00,87.17,87.18,87.11,87.15,21500.0,41.6789,41.6836,41.6502,41.6693,21500.0
2011-12-16 12:50:00,87.15,87.17,87.13,87.15,14800.0,41.6693,41.6789,41.6597,41.6693,14800.0
2011-12-16 12:55:00,87.17,87.22,87.15,87.18,13300.0,41.6789,41.7028,41.6693,41.6836,13300.0
2011-12-16 13:00:00,87.19,87.23,87.15,87.15,27200.0,41.6884,41.7075,41.6693,41.6693,27200.0
2011-12-16 13:05:00,87.13,87.16,87.06,87.06,21300.0,41.6597,41.6741,41.6263,41.6263,21300.0
2011-12-16 13:10:00,87.1,87.14,87.08,87.12,5100.0,41.6454,41.6645,41.6358,41.6549,5100.0
2011-12-16 13:15:00,87.11,87.13,87.09,87.1,24100.0,41.6502,41.6597,41.6406,41.6454,24100.0
2011-12-16 13:20:00,87.1,87.14,87.09,87.1,6700.0,41.6454,41.6645,41.6406,41.6454,6700.0
2011-12-16 13:25:00,87.1,87.1,87.06,87.06,12900.0,41.6454,41.6454,41.6263,41.6263,12900.0
2011-12-16 13:30:00,87.09,87.12,87.05,87.06,9700.0,41.6406,41.6549,41.6215,41.6263,9700.0
2011-12-16 13:35:00,87.06,87.08,87.04,87.06,10700.0,41.6263,41.6358,41.6167,41.6263,10700.0
2011-12-16 13:40:00,87.06,87.06,87.0,87.05,4700.0,41.6263,41.6263,41.5976,41.6215,4700.0
2011-12-16 13:45:00,87.06,87.12,87.04,87.12,11100.0,41.6263,41.6549,41.6167,41.6549,11100.0
2011-12-16 13:50:00,87.1,87.13,87.07,87.07,12800.0,41.6454,41.6597,41.631,41.631,12800.0
2011-12-16 13:55:00,87.07,87.09,87.01,87.02,21500.0,41.631,41.6406,41.6023,41.6071,21500.0
2011-12-16 14:00:00,87.02,87.06,87.0,87.04,24900.0,41.6071,41.6263,41.5976,41.6167,24900.0
2011-12-16 14:05:00,87.06,87.28,87.06,87.23,74500.0,41.6263,41.7314,41.6263,41.7075,74500.0
2011-12-16 14:10:00,87.23,87.23,87.16,87.21,28700.0,41.7075,41.7075,41.6741,41.698,28700.0
2011-12-16 14:15:00,87.23,87.23,87.2,87.21,3300.0,41.7075,41.7075,41.6932,41.698,3300.0
2011-12-16 14:20:00,87.21,87.22,87.14,87.2,5600.0,41.698,41.7028,41.6645,41.6932,5600.0
2011-12-16 14:25:00,87.17,87.22,87.15,87.2,32300.0,41.6789,41.7028,41.6693,41.6932,32300.0
2011-12-16 14:30:00,87.2,87.23,87.18,87.23,4100.0,41.6932,41.7075,41.6836,41.7075,4100.0
2011-12-16 14:35:00,87.21,87.21,87.16,87.19,2100.0,41.698,41.698,41.6741,41.6884,2100.0
2011-12-16 14:40:00,87.17,87.19,87.17,87.18,1900.0,41.6789,41.6884,41.6789,41.6836,1900.0
2011-12-16 14:45:00,87.19,87.27,87.18,87.23,3000.0,41.6884,41.7267,41.6836,41.7075,3000.0
2011-12-16 14:50:00,87.27,87.28,87.17,87.18,36800.0,41.7267,41.7314,41.6789,41.6836,36800.0
2011-12-16 14:55:00,87.18,87.22,87.17,87.19,12900.0,41.6836,41.7028,41.6789,41.6884,12900.0
2011-12-16 15:00:00,87.2,87.25,87.2,87.25,3500.0,41.6932,41.7171,41.6932,41.7171,3500.0
2011-12-16 15:05:00,87.25,87.27,87.23,87.23,7300.0,41.7171,41.7267,41.7075,41.7075,7300.0
2011-12-16 15:10:00,87.23,87.26,87.23,87.23,6000.0,41.7075,41.7219,41.7075,41.7075,6000.0
2011-12-16 15:15:00,87.25,87.27,87.23,87.26,17600.0,41.7171,41.7267,41.7075,41.7219,17600.0
2011-12-16 15:20:00,87.25,87.29,87.22,87.24,14900.0,41.7171,41.7362,41.7028,41.7123,14900.0
2011-12-16 15:25:00,87.24,87.3,87.24,87.25,5300.0,41.7123,41.741,41.7123,41.7171,5300.0
2011-12-16 15:30:00,87.27,87.3,87.23,87.3,5700.0,41.7267,41.741,41.7075,41.741,5700.0
2011-12-16 15:35:00,87.3,87.36,87.29,87.33,41300.0,41.741,41.7697,41.7362,41.7554,41300.0
2011-12-16 15:40:00,87.33,87.38,87.28,87.33,20600.0,41.7554,41.7793,41.7314,41.7554,20600.0
2011-12-16 15:45:00,87.34,87.39,87.32,87.37,13600.0,41.7601,41.784,41.7506,41.7745,13600.0
2011-12-16 15:50:00,87.37,87.42,87.34,87.41,50500.0,41.7745,41.7984,41.7601,41.7936,50500.0
2011-12-16 15:55:00,87.41,87.51,87.38,87.45,103600.0,41.7936,41.8414,41.7793,41.8127,103600.0
2011-12-19 09:30:00,87.54,87.72,87.5,87.7,41400.0,41.8558,41.9418,41.8366,41.9323,41400.0
2011-12-19 09:35:00,87.71,87.71,87.5,87.64,30100.0,41.937,41.937,41.8366,41.9036,30100.0
2011-12-19 09:40:00,87.64,87.68,87.57,87.6,24400.0,41.9036,41.9227,41.8701,41.8844,24400.0
2011-12-19 09:45:00,87.6,87.63,87.56,87.57,17400.0,41.8844,41.8988,41.8653,41.8701,17400.0
2011-12-19 09:50:00,87.58,87.62,87.55,87.6,43700.0,41.8749,41.894,41.8605,41.8844,43700.0
2011-12-19 09:55:00,87.6,87.62,87.59,87.61,11300.0,41.8844,41.894,41.8797,41.8892,11300.0
2011-12-19 10:00:00,87.62,87.66,87.58,87.61,26100.0,41.894,41.9131,41.8749,41.8892,26100.0
2011-12-19 10:05:00,87.62,87.63,87.58,87.63,30200.0,41.894,41.8988,41.8749,41.8988,30200.0
2011-12-19 10:10:00,87.62,87.69,87.61,87.69,18500.0,41.894,41.9275,41.8892,41.9275,18500.0
2011-12-19 10:15:00,87.67,87.72,87.64,87.65,25200.0,41.9179,41.9418,41.9036,41.9084,25200.0
2011-12-19 10:20:00,87.66,87.7,87.66,87.7,16200.0,41.9131,41.9323,41.9131,41.9323,16200.0
2011-12-19 10:25:00,87.72,87.72,87.66,87.68,13600.0,41.9418,41.9418,41.9131,41.9227,13600.0
2011-12-19 10:30:00,87.68,87.72,87.65,87.72,16700.0,41.9227,41.9418,41.9084,41.9418,16700.0
2011-12-19 10:35:00,87.72,87.78,87.7,87.75,17300.0,41.9418,41.9705,41.9323,41.9562,17300.0
2011-12-19 10:40:00,87.73,87.75,87.72,87.73,16700.0,41.9466,41.9562,41.9418,41.9466,16700.0
2011-12-19 10:45:00,87.74,87.74,87.65,87.66,13400.0,41.9514,41.9514,41.9084,41.9131,13400.0
2011-12-19 10:50:00,87.67,87.71,87.65,87.69,33200.0,41.9179,41.937,41.9084,41.9275,33200.0
2011-12-19 10:55:00,87.7,87.71,87.6,87.65,22500.0,41.9323,41.937,41.8844,41.9084,22500.0
2011-12-19 11:00:00,87.66,87.69,87.6,87.62,29500.0,41.9131,41.9275,41.8844,41.894,29500.0
2011-12-19 11:05:00,87.61,87.63,87.54,87.58,26200.0,41.8892,41.8988,41.8558,41.8749,26200.0
2011-12-19 11:10:00,87.57,87.63,87.57,87.59,16800.0,41.8701,41.8988,41.8701,41.8797,16800.0
2011-12-19 11:15:00,87.58,87.67,87.58,87.64,23200.0,41.8749,41.9179,41.8749,41.9036,23200.0
2011-12-19 11:20:00,87.64,87.65,87.62,87.65,11400.0,41.9036,41.9084,41.894,41.9084,11400.0
2011-12-19 11:25:00,87.65,87.68,87.64,87.68,30100.0,41.9084,41.9227,41.9036,41.9227,30100.0
2011-12-19 11:30:00,87.68,87.7,87.67,87.68,32500.0,41.9227,41.9323,41.9179,41.9227,32500.0
2011-12-19 11:35:00,87.7,87.72,87.68,87.7,16500.0,41.9323,41.9418,41.9227,41.9323,16500.0
2011-12-19 11:40:00,87.72,87.74,87.67,87.67,37700.0,41.9418,41.9514,41.9179,41.9179,37700.0
2011-12-19 11:45:00,87.69,87.74,87.68,87.74,37400.0,41.9275,41.9514,41.9227,41.9514,37400.0
2011-12-19 11:50:00,87.74,87.76,87.71,87.72,44000.0,41.9514,41.9609,41.937,41.9418,44000.0
2011-12-19 11:55:00,87.72,87.75,87.71,87.73,14400.0,41.9418,41.9562,41.937,41.9466,14400.0
2011-12-19 12:00:00,87.73,87.8,87.73,87.74,19700.0,41.9466,41.9801,41.9466,41.9514,19700.0
2011-12-19 12:05:00,87.72,87.75,87.72,87.73,10100.0,41.9418,41.9562,41.9418,41.9466,10100.0
2011-12-19 12:10:00,87.75,87.75,87.7,87.73,15600.0,41.9562,41.9562,41.9323,41.9466,15600.0
2011-12-19 12:15:00,87.72,87.76,87.65,87.75,37600.0,41.9418,41.9609,41.9084,41.9562,37600.0
2011-12-19 12:20:00,87.75,87.76,87.72,87.76,19000.0,41.9562,41.9609,41.9418,41.9609,19000.0
2011-12-19 12:25:00,87.76,87.84,87.75,87.84,10400.0,41.9609,41.9992,41.9562,41.9992,10400.0
2011-12-19 12:30:00,87.84,87.84,87.79,87.81,18500.0,41.9992,41.9992,41.9753,41.9849,18500.0
2011-12-19 12:35:00,87.8,87.81,87.73,87.76,19800.0,41.9801,41.9849,41.9466,41.9609,19800.0
2011-12-19 12:40:00,87.74,87.77,87.72,87.74,21100.0,41.9514,41.9657,41.9418,41.9514,21100.0
2011-12-19 12:45:00,87.76,87.77,87.7,87.74,11100.0,41.9609,41.9657,41.9323,41.9514,11100.0
2011-12-19 12:50:00,87.73,87.77,87.7,87.74,23700.0,41.9466,41.9657,41.9323,41.9514,23700.0
2011-12-19 12:55:00,87.73,87.73,87.7,87.72,11800.0,41.9466,41.9466,41.9323,41.9418,11800.0
2011-12-19 13:00:00,87.73,87.74,87.71,87.72,5100.0,41.9466,41.9514,41.937,41.9418,5100.0
2011-12-19 13:05:00,87.73,87.74,87.72,87.74,7100.0,41.9466,41.9514,41.9418,41.9514,7100.0
2011-12-19 13:10:00,87.74,87.76,87.71,87.74,26300.0,41.9514,41.9609,41.937,41.9514,26300.0
2011-12-19 13:15:00,87.73,87.74,87.7,87.73,6700.0,41.9466,41.9514,41.9323,41.9466,6700.0
2011-12-19 13:20:00,87.74,87.8,87.73,87.78,13100.0,41.9514,41.9801,41.9466,41.9705,13100.0
2011-12-19 13:25:00,87.76,87.81,87.73,87.78,8900.0,41.9609,41.9849,41.9466,41.9705,8900.0
2011-12-19 13:30:00,87.78,87.79,87.76,87.79,4300.0,41.9705,41.9753,41.9609,41.9753,4300.0
2011-12-19 13:35:00,87.79,87.79,87.77,87.78,8200.0,41.9753,41.9753,41.9657,41.9705,8200.0
2011-12-19 13:40:00,87.78,87.8,87.77,87.8,10600.0,41.9705,41.9801,41.9657,41.9801,10600.0
2011-12-19 13:45:00,87.8,87.84,87.79,87.84,11900.0,41.9801,41.9992,41.9753,41.9992,11900.0
2011-12-19 13:50:00,87.83,87.91,87.81,87.88,18100.0,41.9944,42.0327,41.9849,42.0183,18100.0
2011-12-19 13:55:00,87.89,87.89,87.86,87.87,7600.0,42.0231,42.0231,42.0088,42.0135,7600.0
2011-12-19 14:00:00,87.86,87.92,87.86,87.9,27900.0,42.0088,42.0375,42.0088,42.0279,27900.0
2011-12-19 14:05:00,87.9,87.95,87.88,87.91,49700.0,42.0279,42.0518,42.0183,42.0327,49700.0
2011-12-19 14:10:00,87.91,87.93,87.88,87.89,21300.0,42.0327,42.0422,42.0183,42.0231,21300.0
2011-12-19 14:15:00,87.89,87.91,87.82,87.84,15900.0,42.0231,42.0327,41.9896,41.9992,15900.0
2011-12-19 14:20:00,87.83,87.91,87.82,87.86,21700.0,41.9944,42.0327,41.9896,42.0088,21700.0
2011-12-19 14:25:00,87.85,87.89,87.84,87.88,11600.0,42.004,42.0231,41.9992,42.0183,11600.0
2011-12-19 14:30:00,87.88,87.92,87.86,87.89,55200.0,42.0183,42.0375,42.0088,42.0231,55200.0
2011-12-19 14:35:00,87.89,87.89,87.82,87.87,23000.0,42.0231,42.0231,41.9896,42.0135,23000.0
2011-12-19 14:40:00,87.86,87.89,87.82,87.85,15700.0,42.0088,42.0231,41.9896,42.004,15700.0
2011-12-19 14:45:00,87.85,87.85,87.81,87.83,20400.0,42.004,42.004,41.9849,41.9944,20400.0
2011-12-19 14:50:00,87.83,87.87,87.83,87.86,19100.0,41.9944,42.0135,41.9944,42.0088,19100.0
2011-12-19 14:55:00,87.86,87.89,87.84,87.89,30200.0,42.0088,42.0231,41.9992,42.0231,30200.0
2011-12-19 15:00:00,87.89,87.9,87.7,87.7,31300.0,42.0231,42.0279,41.9323,41.9323,31300.0
2011-12-19 15:05:00,87.69,87.75,87.65,87.66,276900.0,41.9275,41.9562,41.9084,41.9131,276900.0
2011-12-19 15:10:00,87.67,87.71,87.63,87.63,33200.0,41.9179,41.937,41.8988,41.8988,33200.0
2011-12-19 15:15:00,87.63,87.69,87.6,87.62,28400.0,41.8988,41.9275,41.8844,41.894,28400.0
2011-12-19 15:20:00,87.63,87.64,87.58,87.6,25400.0,41.8988,41.9036,41.8749,41.8844,25400.0
2011-12-19 15:25:00,87.6,87.62,87.52,87.52,53200.0,41.8844,41.894,41.8462,41.8462,53200.0
2011-12-19 15:30:00,87.52,87.53,87.45,87.51,48500.0,41.8462,41.851,41.8127,41.8414,48500.0
2011-12-19 15:35:00,87.51,87.52,87.5,87.52,34900.0,41.8414,41.8462,41.8366,41.8462,34900.0
2011-12-19 15:40:00,87.51,87.52,87.43,87.44,43700.0,41.8414,41.8462,41.8032,41.8079,43700.0
2011-12-19 15:45:00,87.44,87.48,87.4,87.41,49000.0,41.8079,41.8271,41.7888,41.7936,49000.0
2011-12-19 15:50:00,87.4,87.44,87.35,87.38,57100.0,41.7888,41.8079,41.7649,41.7793,57100.0
2011-12-19 15:55:00,87.39,87.58,87.39,87.4,89400.0,41.784,41.8749,41.784,41.7888,89400.0
2011-12-20 09:30:00,87.94,88.15,87.86,88.05,30400.0,42.047,42.1474,42.0088,42.0996,30400.0
2011-12-20 09:35:00,88.05,88.12,88.05,88.12,23900.0,42.0996,42.1331,42.0996,42.1331,23900.0
2011-12-20 09:40:00,88.12,88.35,88.11,88.28,47800.0,42.1331,42.243,42.1283,42.2096,47800.0
2011-12-20 09:45:00,88.28,88.29,88.24,88.27,24600.0,42.2096,42.2144,42.1905,42.2048,24600.0
2011-12-20 09:50:00,88.27,88.27,88.19,88.22,16100.0,42.2048,42.2048,42.1665,42.1809,16100.0
2011-12-20 09:55:00,88.2,88.23,88.19,88.23,10300.0,42.1713,42.1857,42.1665,42.1857,10300.0
2011-12-20 10:00:00,88.23,88.25,88.22,88.23,14300.0,42.1857,42.1952,42.1809,42.1857,14300.0
2011-12-20 10:05:00,88.23,88.25,88.14,88.17,12100.0,42.1857,42.1952,42.1426,42.157,12100.0
2011-12-20 10:10:00,88.17,88.18,88.01,88.09,47400.0,42.157,42.1618,42.0805,42.1187,47400.0
2011-12-20 10:15:00,88.1,88.2,88.1,88.13,28800.0,42.1235,42.1713,42.1235,42.1379,28800.0
2011-12-20 10:20:00,88.13,88.18,88.13,88.16,16700.0,42.1379,42.1618,42.1379,42.1522,16700.0
2011-12-20 10:25:00,88.17,88.3,88.17,88.27,30000.0,42.157,42.2191,42.157,42.2048,30000.0
2011-12-20 10:30:00,88.29,88.3,88.22,88.22,17300.0,42.2144,42.2191,42.1809,42.1809,17300.0
2011-12-20 10:35:00,88.23,88.29,88.22,88.28,12800.0,42.1857,42.2144,42.1809,42.2096,12800.0
2011-12-20 10:40:00,88.28,88.28,88.2,88.23,10100.0,42.2096,42.2096,42.1713,42.1857,10100.0
2011-12-20 10:45:00,88.25,88.28,88.25,88.27,3000.0,42.1952,42.2096,42.1952,42.2048,3000.0
2011-12-20 10:50:00,88.28,88.31,88.27,88.31,13500.0,42.2096,42.2239,42.2048,42.2239,13500.0
2011-12-20 10:55:00,88.3,88.32,88.29,88.3,15700.0,42.2191,42.2287,42.2144,42.2191,15700.0
2011-12-20 11:00:00,88.29,88.34,88.29,88.29,25600.0,42.2144,42.2383,42.2144,42.2144,25600.0
2011-12-20 11:05:00,88.3,88.35,88.3,88.33,8700.0,42.2191,42.243,42.2191,42.2335,8700.0
2011-12-20 11:10:00,88.33,88.35,88.32,88.35,9100.0,42.2335,42.243,42.2287,42.243,9100.0
2011-12-20 11:15:00,88.35,88.35,88.32,88.33,6300.0,42.243,42.243,42.2287,42.2335,6300.0
2011-12-20 11:20:00,88.31,88.33,88.28,88.31,25100.0,42.2239,42.2335,42.2096,42.2239,25100.0
2011-12-20 11:25:00,88.3,88.31,88.24,88.27,27700.0,42.2191,42.2239,42.1905,42.2048,27700.0
2011-12-20 11:30:00,88.26,88.29,88.21,88.21,23600.0,42.2,42.2144,42.1761,42.1761,23600.0
2011-12-20 11:35:00,88.2,88.23,88.2,88.23,8000.0,42.1713,42.1857,42.1713,42.1857,8000.0
2011-12-20 11:40:00,88.21,88.23,88.19,88.19,7400.0,42.1761,42.1857,42.1665,42.1665,7400.0
2011-12-20 11:45:00,88.19,88.22,88.18,88.22,5900.0,42.1665,42.1809,42.1618,42.1809,5900.0
2011-12-20 11:50:00,88.22,88.25,88.2,88.23,13500.0,42.1809,42.1952,42.1713,42.1857,13500.0
2011-12-20 11:55:00,88.24,88.27,88.23,88.26,13800.0,42.1905,42.2048,42.1857,42.2,13800.0
2011-12-20 12:00:00,88.26,88.27,88.25,88.26,36600.0,42.2,42.2048,42.1952,42.2,36600.0
2011-12-20 12:05:00,88.26,88.28,88.26,88.26,8400.0,42.2,42.2096,42.2,42.2,8400.0
2011-12-20 12:10:00,88.26,88.28,88.26,88.26,6700.0,42.2,42.2096,42.2,42.2,6700.0
2011-12-20 12:15:00,88.28,88.28,88.23,88.26,8700.0,42.2096,42.2096,42.1857,42.2,8700.0
2011-12-20 12:20:00,88.24,88.32,88.21,88.28,43000.0,42.1905,42.2287,42.1761,42.2096,43000.0
2011-12-20 12:25:00,88.27,88.3,88.26,88.3,6200.0,42.2048,42.2191,42.2,42.2191,6200.0
2011-12-20 12:30:00,88.3,88.3,88.26,88.26,11600.0,42.2191,42.2191,42.2,42.2,11600.0
2011-12-20 12:35:00,88.26,88.3,88.26,88.26,6600.0,42.2,42.2191,42.2,42.2,6600.0
2011-12-20 12:40:00,88.26,88.29,88.19,88.2,8600.0,42.2,42.2144,42.1665,42.1713,8600.0
2011-12-20 12:45:00,88.2,88.22,88.17,88.18,4400.0,42.1713,42.1809,42.157,42.1618,4400.0
2011-12-20 12:50:00,88.18,88.21,88.14,88.19,11500.0,42.1618,42.1761,42.1426,42.1665,11500.0
2011-12-20 12:55:00,88.19,88.23,88.16,88.23,15600.0,42.1665,42.1857,42.1522,42.1857,15600.0
2011-12-20 13:00:00,88.22,88.32,88.22,88.29,7000.0,42.1809,42.2287,42.1809,42.2144,7000.0
2011-12-20 13:05:00,88.31,88.35,88.29,88.35,12500.0,42.2239,42.243,42.2144,42.243,12500.0
2011-12-20 13:10:00,88.35,88.35,88.31,88.35,13000.0,42.243,42.243,42.2239,42.243,13000.0
2011-12-20 13:15:00,88.34,88.41,88.33,88.41,14800.0,42.2383,42.2717,42.2335,42.2717,14800.0
2011-12-20 13:20:00,88.43,88.44,88.4,88.44,52700.0,42.2813,42.2861,42.267,42.2861,52700.0
2011-12-20 13:25:00,88.44,88.44,88.35,88.35,21600.0,42.2861,42.2861,42.243,42.243,21600.0
2011-12-20 13:30:00,88.37,88.39,88.34,88.37,12000.0,42.2526,42.2622,42.2383,42.2526,12000.0
2011-12-20 13:35:00,88.39,88.4,88.29,88.29,27800.0,42.2622,42.267,42.2144,42.2144,27800.0
2011-12-20 13:40:00,88.32,88.36,88.32,88.35,8300.0,42.2287,42.2478,42.2287,42.243,8300.0
2011-12-20 13:45:00,88.35,88.35,88.32,88.35,11500.0,42.243,42.243,42.2287,42.243,11500.0
2011-12-20 13:50:00,88.33,88.36,88.33,88.36,6600.0,42.2335,42.2478,42.2335,42.2478,6600.0
2011-12-20 13:55:00,88.36,88.36,88.34,88.34,16200.0,42.2478,42.2478,42.2383,42.2383,16200.0
2011-12-20 14:00:00,88.35,88.36,88.32,88.33,5500.0,42.243,42.2478,42.2287,42.2335,5500.0
2011-12-20 14:05:00,88.33,88.37,88.29,88.35,13300.0,42.2335,42.2526,42.2144,42.243,13300.0
2011-12-20 14:10:00,88.33,88.36,88.32,88.32,8600.0,42.2335,42.2478,42.2287,42.2287,8600.0
2011-12-20 14:15:00,88.33,88.36,88.32,88.34,31500.0,42.2335,42.2478,42.2287,42.2383,31500.0
2011-12-20 14:20:00,88.34,88.35,88.3,88.31,7000.0,42.2383,42.243,42.2191,42.2239,7000.0
2011-12-20 14:25:00,88.31,88.38,88.31,88.38,6700.0,42.2239,42.2574,42.2239,42.2574,6700.0
2011-12-20 14:30:00,88.38,88.4,88.36,88.36,30600.0,42.2574,42.267,42.2478,42.2478,30600.0
2011-12-20 14:35:00,88.38,88.4,88.34,88.35,22600.0,42.2574,42.267,42.2383,42.243,22600.0
2011-12-20 14:40:00,88.35,88.45,88.33,88.45,24600.0,42.243,42.2909,42.2335,42.2909,24600.0
2011-12-20 14:45:00,88.45,88.47,88.38,88.41,32600.0,42.2909,42.3004,42.2574,42.2717,32600.0
2011-12-20 14:50:00,88.41,88.41,88.39,88.39,4900.0,42.2717,42.2717,42.2622,42.2622,4900.0
2011-12-20 14:55:00,88.4,88.43,88.4,88.43,15200.0,42.267,42.2813,42.267,42.2813,15200.0
2011-12-20 15:00:00,88.43,88.45,88.42,88.45,32100.0,42.2813,42.2909,42.2765,42.2909,32100.0
2011-12-20 15:05:00,88.45,88.48,88.41,88.48,45200.0,42.2909,42.3052,42.2717,42.3052,45200.0
2011-12-20 15:10:00,88.48,88.5,88.46,88.47,28200.0,42.3052,42.3148,42.2956,42.3004,28200.0
2011-12-20 15:15:00,88.47,88.51,88.46,88.48,21100.0,42.3004,42.3195,42.2956,42.3052,21100.0
2011-12-20 15:20:00,88.48,88.49,88.44,88.45,34100.0,42.3052,42.31,42.2861,42.2909,34100.0
2011-12-20 15:25:00,88.44,88.46,88.42,88.45,25000.0,42.2861,42.2956,42.2765,42.2909,25000.0
2011-12-20 15:30:00,88.44,88.47,88.43,88.44,36200.0,42.2861,42.3004,42.2813,42.2861,36200.0
2011-12-20 15:35:00,88.44,88.47,88.41,88.47,37600.0,42.2861,42.3004,42.2717,42.3004,37600.0
2011-12-20 15:40:00,88.45,88.52,88.45,88.49,58900.0,42.2909,42.3243,42.2909,42.31,58900.0
2011-12-20 15:45:00,88.48,88.49,88.44,88.45,29600.0,42.3052,42.31,42.2861,42.2909,29600.0
2011-12-20 15:50:00,88.45,88.45,88.35,88.42,35200.0,42.2909,42.2909,42.243,42.2765,35200.0
2011-12-20 15:55:00,88.42,88.45,88.38,88.45,202200.0,42.2765,42.2909,42.2574,42.2909,202200.0
2011-12-21 09:30:00,88.21,88.42,88.18,88.19,25900.0,42.1761,42.2765,42.1618,42.1665,25900.0
2011-12-21 09:35:00,88.19,88.2,88.13,88.17,50200.0,42.1665,42.1713,42.1379,42.157,50200.0
2011-12-21 09:40:00,88.16,88.17,88.1,88.12,16500.0,42.1522,42.157,42.1235,42.1331,16500.0
2011-12-21 09:45:00,88.12,88.21,88.1,88.17,26500.0,42.1331,42.1761,42.1235,42.157,26500.0
2011-12-21 09:50:00,88.17,88.26,88.14,88.26,20000.0,42.157,42.2,42.1426,42.2,20000.0
2011-12-21 09:55:00,88.25,88.25,88.17,88.22,19000.0,42.1952,42.1952,42.157,42.1809,19000.0
2011-12-21 10:00:00,88.23,88.23,88.15,88.2,20900.0,42.1857,42.1857,42.1474,42.1713,20900.0
2011-12-21 10:05:00,88.21,88.31,88.21,88.27,9500.0,42.1761,42.2239,42.1761,42.2048,9500.0
2011-12-21 10:10:00,88.25,88.32,88.24,88.29,28100.0,42.1952,42.2287,42.1905,42.2144,28100.0
2011-12-21 10:15:00,88.29,88.32,88.25,88.26,22500.0,42.2144,42.2287,42.1952,42.2,22500.0
2011-12-21 10:20:00,88.27,88.37,88.27,88.35,10800.0,42.2048,42.2526,42.2048,42.243,10800.0
2011-12-21 10:25:00,88.33,88.35,88.31,88.33,18600.0,42.2335,42.243,42.2239,42.2335,18600.0
2011-12-21 10:30:00,88.33,88.4,88.32,88.39,41900.0,42.2335,42.267,42.2287,42.2622,41900.0
2011-12-21 10:35:00,88.39,88.43,88.38,88.39,29900.0,42.2622,42.2813,42.2574,42.2622,29900.0
2011-12-21 10:40:00,88.4,88.4,88.32,88.34,33300.0,42.267,42.267,42.2287,42.2383,33300.0
2011-12-21 10:45:00,88.32,88.36,88.27,88.35,28600.0,42.2287,42.2478,42.2048,42.243,28600.0
2011-12-21 10:50:00,88.34,88.34,88.3,88.32,3100.0,42.2383,42.2383,42.2191,42.2287,3100.0
2011-12-21 10:55:00,88.32,88.33,88.25,88.27,10000.0,42.2287,42.2335,42.1952,42.2048,10000.0
2011-12-21 11:00:00,88.3,88.32,88.24,88.25,8500.0,42.2191,42.2287,42.1905,42.1952,8500.0
2011-12-21 11:05:00,88.26,88.28,88.25,88.28,6400.0,42.2,42.2096,42.1952,42.2096,6400.0
2011-12-21 11:10:00,88.26,88.3,88.22,88.28,13800.0,42.2,42.2191,42.1809,42.2096,13800.0
2011-12-21 11:15:00,88.25,88.28,88.15,88.2,18300.0,42.1952,42.2096,42.1474,42.1713,18300.0
2011-12-21 11:20:00,88.17,88.22,88.14,88.22,13900.0,42.157,42.1809,42.1426,42.1809,13900.0
2011-12-21 11:25:00,88.2,88.24,88.19,88.24,19100.0,42.1713,42.1905,42.1665,42.1905,19100.0
2011-12-21 11:30:00,88.22,88.28,88.22,88.27,11800.0,42.1809,42.2096,42.1809,42.2048,11800.0
2011-12-21 11:35:00,88.27,88.28,88.23,88.28,6400.0,42.2048,42.2096,42.1857,42.2096,6400.0
2011-12-21 11:40:00,88.29,88.33,88.22,88.33,61900.0,42.2144,42.2335,42.1809,42.2335,61900.0
2011-12-21 11:45:00,88.33,88.36,88.32,88.34,15400.0,42.2335,42.2478,42.2287,42.2383,15400.0
2011-12-21 11:50:00,88.33,88.37,88.32,88.34,11800.0,42.2335,42.2526,42.2287,42.2383,11800.0
2011-12-21 11:55:00,88.36,88.37,88.34,88.34,11400.0,42.2478,42.2526,42.2383,42.2383,11400.0
2011-12-21 12:00:00,88.36,88.42,88.36,88.41,41100.0,42.2478,42.2765,42.2478,42.2717,41100.0
2011-12-21 12:05:00,88.41,88.45,88.28,88.28,12300.0,42.2717,42.2909,42.2096,42.2096,12300.0
2011-12-21 12:10:00,88.29,88.36,88.29,88.32,9400.0,42.2144,42.2478,42.2144,42.2287,9400.0
2011-12-21 12:15:00,88.33,88.43,88.31,88.43,29600.0,42.2335,42.2813,42.2239,42.2813,29600.0
2011-12-21 12:20:00,88.43,88.44,88.37,88.38,13400.0,42.2813,42.2861,42.2526,42.2574,13400.0
2011-12-21 12:25:00,88.4,88.4,88.34,88.37,10800.0,42.267,42.267,42.2383,42.2526,10800.0
2011-12-21 12:30:00,88.37,88.41,88.36,88.41,34400.0,42.2526,42.2717,42.2478,42.2717,34400.0
2011-12-21 12:35:00,88.39,88.43,88.35,88.42,23900.0,42.2622,42.2813,42.243,42.2765,23900.0
2011-12-21 12:40:00,88.42,88.43,88.37,88.38,11300.0,42.2765,42.2813,42.2526,42.2574,11300.0
2011-12-21 12:45:00,88.39,88.45,88.37,88.43,30200.0,42.2622,42.2909,42.2526,42.2813,30200.0
2011-12-21 12:50:00,88.44,88.46,88.34,88.36,12900.0,42.2861,42.2956,42.2383,42.2478,12900.0
2011-12-21 12:55:00,88.36,88.42,88.36,88.42,7900.0,42.2478,42.2765,42.2478,42.2765,7900.0
2011-12-21 13:00:00,88.42,88.51,88.41,88.5,20500.0,42.2765,42.3195,42.2717,42.3148,20500.0
2011-12-21 13:05:00,88.49,88.5,88.46,88.48,2800.0,42.31,42.3148,42.2956,42.3052,2800.0
2011-12-21 13:10:00,88.48,88.48,88.45,88.46,6400.0,42.3052,42.3052,42.2909,42.2956,6400.0
2011-12-21 13:15:00,88.45,88.45,88.43,88.44,4200.0,42.2909,42.2909,42.2813,42.2861,4200.0
2011-12-21 13:20:00,88.46,88.47,88.42,88.47,3900.0,42.2956,42.3004,42.2765,42.3004,3900.0
2011-12-21 13:25:00,88.48,88.49,88.45,88.49,5700.0,42.3052,42.31,42.2909,42.31,5700.0
2011-12-21 13:30:00,88.47,88.49,88.46,88.48,4800.0,42.3004,42.31,42.2956,42.3052,4800.0
2011-12-21 13:35:00,88.46,88.49,88.45,88.49,20200.0,42.2956,42.31,42.2909,42.31,20200.0
2011-12-21 13:40:00,88.49,88.51,88.44,88.47,8700.0,42.31,42.3195,42.2861,42.3004,8700.0
2011-12-21 13:45:00,88.47,88.48,88.46,88.47,1500.0,42.3004,42.3052,42.2956,42.3004,1500.0
2011-12-21 13:50:00,88.47,88.52,88.47,88.49,9200.0,42.3004,42.3243,42.3004,42.31,9200.0
2011-12-21 13:55:00,88.51,88.51,88.41,88.45,7600.0,42.3195,42.3195,42.2717,42.2909,7600.0
2011-12-21 14:00:00,88.45,88.55,88.44,88.52,9200.0,42.2909,42.3387,42.2861,42.3243,9200.0
2011-12-21 14:05:00,88.51,88.55,88.5,88.53,11700.0,42.3195,42.3387,42.3148,42.3291,11700.0
2011-12-21 14:10:00,88.55,88.55,88.49,88.51,4200.0,42.3387,42.3387,42.31,42.3195,4200.0
2011-12-21 14:15:00,88.5,88.54,88.49,88.52,13400.0,42.3148,42.3339,42.31,42.3243,13400.0
2011-12-21 14:20:00,88.51,88.52,88.42,88.43,8400.0,42.3195,42.3243,42.2765,42.2813,8400.0
2011-12-21 14:25:00,88.45,88.49,88.45,88.47,5200.0,42.2909,42.31,42.2909,42.3004,5200.0
2011-12-21 14:30:00,88.48,88.51,88.45,88.48,18100.0,42.3052,42.3195,42.2909,42.3052,18100.0
2011-12-21 14:35:00,88.47,88.54,88.45,88.52,20500.0,42.3004,42.3339,42.2909,42.3243,20500.0
2011-12-21 14:40:00,88.54,88.54,88.49,88.5,3500.0,42.3339,42.3339,42.31,42.3148,3500.0
2011-12-21 14:45:00,88.51,88.56,88.5,88.51,15200.0,42.3195,42.3435,42.3148,42.3195,15200.0
2011-12-21 14:50:00,88.51,88.54,88.49,88.53,4800.0,42.3195,42.3339,42.31,42.3291,4800.0
2011-12-21 14:55:00,88.5,88.54,88.49,88.5,7300.0,42.3148,42.3339,42.31,42.3148,7300.0
2011-12-21 15:00:00,88.5,88.53,88.45,88.48,15200.0,42.3148,42.3291,42.2909,42.3052,15200.0
2011-12-21 15:05:00,88.47,88.54,88.47,88.53,91100.0,42.3004,42.3339,42.3004,42.3291,91100.0
2011-12-21 15:10:00,88.53,88.63,88.52,88.63,47800.0,42.3291,42.3769,42.3243,42.3769,47800.0
2011-12-21 15:15:00,88.62,88.67,88.62,88.62,65100.0,42.3721,42.3961,42.3721,42.3721,65100.0
2011-12-21 15:20:00,88.62,88.67,88.62,88.63,46400.0,42.3721,42.3961,42.3721,42.3769,46400.0
2011-12-21 15:25:00,88.63,88.67,88.63,88.64,58600.0,42.3769,42.3961,42.3769,42.3817,58600.0
2011-12-21 15:30:00,88.65,88.69,88.63,88.68,16900.0,42.3865,42.4056,42.3769,42.4008,16900.0
2011-12-21 15:35:00,88.66,88.7,88.65,88.68,18600.0,42.3913,42.4104,42.3865,42.4008,18600.0
2011-12-21 15:40:00,88.69,88.7,88.67,88.68,27500.0,42.4056,42.4104,42.3961,42.4008,27500.0
2011-12-21 15:45:00,88.68,88.7,88.61,88.67,42600.0,42.4008,42.4104,42.3674,42.3961,42600.0
2011-12-21 15:50:00,88.67,88.67,88.56,88.66,50500.0,42.3961,42.3961,42.3435,42.3913,50500.0
2011-12-21 15:55:00,88.66,88.7,88.62,88.69,91800.0,42.3913,42.4104,42.3721,42.4056,91800.0
2011-12-22 09:30:00,88.62,88.86,88.46,88.66,100300.0,42.3721,42.4869,42.2956,42.3913,100300.0
2011-12-22 09:35:00,88.66,88.73,88.59,88.67,42100.0,42.3913,42.4247,42.3578,42.3961,42100.0
2011-12-22 09:40:00,88.68,88.8,88.68,88.76,26300.0,42.4008,42.4582,42.4008,42.4391,26300.0
2011-12-22 09:45:00,88.75,88.8,88.74,88.78,7400.0,42.4343,42.4582,42.4295,42.4486,7400.0
2011-12-22 09:50:00,88.8,88.8,88.76,88.78,12500.0,42.4582,42.4582,42.4391,42.4486,12500.0
2011-12-22 09:55:00,88.78,88.82,88.73,88.76,19600.0,42.4486,42.4678,42.4247,42.4391,19600.0
2011-12-22 10:00:00,88.77,88.77,88.7,88.7,19200.0,42.4439,42.4439,42.4104,42.4104,19200.0
2011-12-22 10:05:00,88.71,88.76,88.66,88.71,35000.0,42.4152,42.4391,42.3913,42.4152,35000.0
2011-12-22 10:10:00,88.71,88.75,88.69,88.73,18200.0,42.4152,42.4343,42.4056,42.4247,18200.0
2011-12-22 10:15:00,88.73,88.82,88.73,88.78,18900.0,42.4247,42.4678,42.4247,42.4486,18900.0
2011-12-22 10:20:00,88.8,88.81,88.76,88.76,17100.0,42.4582,42.463,42.4391,42.4391,17100.0
2011-12-22 10:25:00,88.76,88.84,88.76,88.8,25300.0,42.4391,42.4773,42.4391,42.4582,25300.0
2011-12-22 10:30:00,88.8,88.86,88.8,88.83,9000.0,42.4582,42.4869,42.4582,42.4726,9000.0
2011-12-22 10:35:00,88.84,88.84,88.76,88.81,14000.0,42.4773,42.4773,42.4391,42.463,14000.0
2011-12-22 10:40:00,88.8,88.82,88.71,88.72,15700.0,42.4582,42.4678,42.4152,42.42,15700.0
2011-12-22 10:45:00,88.73,88.75,88.66,88.67,16400.0,42.4247,42.4343,42.3913,42.3961,16400.0
2011-12-22 10:50:00,88.68,88.73,88.67,88.69,16700.0,42.4008,42.4247,42.3961,42.4056,16700.0
2011-12-22 10:55:00,88.7,88.72,88.65,88.68,24700.0,42.4104,42.42,42.3865,42.4008,24700.0
2011-12-22 11:00:00,88.69,88.72,88.68,88.7,9900.0,42.4056,42.42,42.4008,42.4104,9900.0
2011-12-22 11:05:00,88.71,88.77,88.71,88.76,24400.0,42.4152,42.4439,42.4152,42.4391,24400.0
2011-12-22 11:10:00,88.77,88.82,88.75,88.79,24500.0,42.4439,42.4678,42.4343,42.4534,24500.0
2011-12-22 11:15:00,88.79,88.8,88.77,88.8,12100.0,42.4534,42.4582,42.4439,42.4582,12100.0
2011-12-22 11:20:00,88.8,88.8,88.76,88.79,26100.0,42.4582,42.4582,42.4391,42.4534,26100.0
2011-12-22 11:25:00,88.79,88.8,88.77,88.8,50300.0,42.4534,42.4582,42.4439,42.4582,50300.0
2011-12-22 11:30:00,88.8,88.8,88.75,88.79,66900.0,42.4582,42.4582,42.4343,42.4534,66900.0
2011-12-22 11:35:00,88.79,88.83,88.77,88.82,27000.0,42.4534,42.4726,42.4439,42.4678,27000.0
2011-12-22 11:40:00,88.82,88.83,88.79,88.8,35100.0,42.4678,42.4726,42.4534,42.4582,35100.0
2011-12-22 11:45:00,88.81,88.88,88.8,88.88,19100.0,42.463,42.4965,42.4582,42.4965,19100.0
2011-12-22 11:50:00,88.88,88.88,88.8,88.81,9400.0,42.4965,42.4965,42.4582,42.463,9400.0
2011-12-22 11:55:00,88.81,88.87,88.8,88.81,8300.0,42.463,42.4917,42.4582,42.463,8300.0
2011-12-22 12:00:00,88.79,88.86,88.78,88.84,11300.0,42.4534,42.4869,42.4486,42.4773,11300.0
2011-12-22 12:05:00,88.84,88.86,88.83,88.83,3100.0,42.4773,42.4869,42.4726,42.4726,3100.0
2011-12-22 12:10:00,88.83,88.86,88.83,88.84,3900.0,42.4726,42.4869,42.4726,42.4773,3900.0
2011-12-22 12:15:00,88.85,88.88,88.8,88.83,30600.0,42.4821,42.4965,42.4582,42.4726,30600.0
2011-12-22 12:20:00,88.81,88.86,88.78,88.86,9500.0,42.463,42.4869,42.4486,42.4869,9500.0
2011-12-22 12:25:00,88.84,88.88,88.84,88.88,9700.0,42.4773,42.4965,42.4773,42.4965,9700.0
2011-12-22 12:30:00,88.88,88.94,88.88,88.92,30900.0,42.4965,42.5251,42.4965,42.5156,30900.0
2011-12-22 12:35:00,88.89,88.93,88.86,88.92,20700.0,42.5012,42.5204,42.4869,42.5156,20700.0
2011-12-22 12:40:00,88.93,88.98,88.93,88.96,11200.0,42.5204,42.5443,42.5204,42.5347,11200.0
2011-12-22 12:45:00,88.98,88.98,88.92,88.92,8300.0,42.5443,42.5443,42.5156,42.5156,8300.0
2011-12-22 12:50:00,88.92,88.92,88.86,88.86,5600.0,42.5156,42.5156,42.4869,42.4869,5600.0
2011-12-22 12:55:00,88.86,88.89,88.86,88.86,4400.0,42.4869,42.5012,42.4869,42.4869,4400.0
2011-12-22 13:00:00,88.86,88.88,88.86,88.86,9900.0,42.4869,42.4965,42.4869,42.4869,9900.0
2011-12-22 13:05:00,88.86,88.87,88.82,88.87,7700.0,42.4869,42.4917,42.4678,42.4917,7700.0
2011-12-22 13:10:00,88.86,88.9,88.86,88.89,4400.0,42.4869,42.506,42.4869,42.5012,4400.0
2011-12-22 13:15:00,88.89,88.9,88.88,88.89,6800.0,42.5012,42.506,42.4965,42.5012,6800.0
2011-12-22 13:20:00,88.89,89.1,88.89,88.97,109200.0,42.5012,42.6016,42.5012,42.5395,109200.0
2011-12-22 13:25:00,88.97,89.04,88.97,89.03,44500.0,42.5395,42.573,42.5395,42.5682,44500.0
2011-12-22 13:30:00,89.03,89.04,89.02,89.04,12200.0,42.5682,42.573,42.5634,42.573,12200.0
2011-12-22 13:35:00,89.04,89.04,88.95,88.96,13600.0,42.573,42.573,42.5299,42.5347,13600.0
2011-12-22 13:40:00,88.97,89.01,88.97,89.01,3700.0,42.5395,42.5586,42.5395,42.5586,3700.0
2011-12-22 13:45:00,89.01,89.01,88.99,89.01,5600.0,42.5586,42.5586,42.5491,42.5586,5600.0
2011-12-22 13:50:00,89.01,89.02,88.99,89.01,5000.0,42.5586,42.5634,42.5491,42.5586,5000.0
2011-12-22 13:55:00,89.02,89.04,89.01,89.01,27200.0,42.5634,42.573,42.5586,42.5586,27200.0
2011-12-22 14:00:00,89.02,89.02,88.97,88.99,21800.0,42.5634,42.5634,42.5395,42.5491,21800.0
2011-12-22 14:05:00,88.99,89.03,88.97,89.02,23000.0,42.5491,42.5682,42.5395,42.5634,23000.0
2011-12-22 14:10:00,89.02,89.05,89.01,89.02,23300.0,42.5634,42.5777,42.5586,42.5634,23300.0
2011-12-22 14:15:00,89.03,89.04,89.01,89.04,6000.0,42.5682,42.573,42.5586,42.573,6000.0
2011-12-22 14:20:00,89.02,89.08,89.02,89.06,33400.0,42.5634,42.5921,42.5634,42.5825,33400.0
2011-12-22 14:25:00,89.06,89.09,89.05,89.07,9200.0,42.5825,42.5969,42.5777,42.5873,9200.0
2011-12-22 14:30:00,89.05,89.08,89.05,89.08,12900.0,42.5777,42.5921,42.5777,42.5921,12900.0
2011-12-22 14:35:00,89.08,89.1,89.06,89.09,16200.0,42.5921,42.6016,42.5825,42.5969,16200.0
2011-12-22 14:40:00,89.06,89.1,89.05,89.07,8200.0,42.5825,42.6016,42.5777,42.5873,8200.0
2011-12-22 14:45:00,89.06,89.09,89.04,89.05,15500.0,42.5825,42.5969,42.573,42.5777,15500.0
2011-12-22 14:50:00,89.04,89.08,89.03,89.06,18300.0,42.573,42.5921,42.5682,42.5825,18300.0
2011-12-22 14:55:00,89.06,89.08,89.02,89.05,13200.0,42.5825,42.5921,42.5634,42.5777,13200.0
2011-12-22 15:00:00,89.05,89.06,89.03,89.04,5200.0,42.5777,42.5825,42.5682,42.573,5200.0
2011-12-22 15:05:00,89.04,89.07,88.99,89.03,24700.0,42.573,42.5873,42.5491,42.5682,24700.0
2011-12-22 15:10:00,89.03,89.04,88.97,88.98,18200.0,42.5682,42.573,42.5395,42.5443,18200.0
2011-12-22 15:15:00,88.97,89.0,88.97,89.0,12800.0,42.5395,42.5538,42.5395,42.5538,12800.0
2011-12-22 15:20:00,88.99,89.05,88.99,89.02,43800.0,42.5491,42.5777,42.5491,42.5634,43800.0
2011-12-22 15:25:00,89.02,89.13,89.02,89.12,52400.0,42.5634,42.616,42.5634,42.6112,52400.0
2011-12-22 15:30:00,89.11,89.16,89.06,89.08,79300.0,42.6064,42.6303,42.5825,42.5921,79300.0
2011-12-22 15:35:00,89.07,89.13,89.06,89.12,27700.0,42.5873,42.616,42.5825,42.6112,27700.0
2011-12-22 15:40:00,89.12,89.12,89.01,89.04,49500.0,42.6112,42.6112,42.5586,42.573,49500.0
2011-12-22 15:45:00,89.05,89.08,88.99,89.01,42100.0,42.5777,42.5921,42.5491,42.5586,42100.0
2011-12-22 15:50:00,89.01,89.06,89.0,89.04,47800.0,42.5586,42.5825,42.5538,42.573,47800.0
2011-12-22 15:55:00,89.05,89.06,88.97,89.05,68300.0,42.5777,42.5825,42.5395,42.5777,68300.0
2011-12-23 09:30:00,88.99,89.13,88.95,88.98,38300.0,42.5491,42.616,42.5299,42.5443,38300.0
2011-12-23 09:35:00,88.99,89.05,88.95,89.0,48700.0,42.5491,42.5777,42.5299,42.5538,48700.0
2011-12-23 09:40:00,89.0,89.03,88.87,88.96,41900.0,42.5538,42.5682,42.4917,42.5347,41900.0
2011-12-23 09:45:00,88.96,89.0,88.92,88.98,13600.0,42.5347,42.5538,42.5156,42.5443,13600.0
2011-12-23 09:50:00,89.01,89.08,89.0,89.04,12300.0,42.5586,42.5921,42.5538,42.573,12300.0
2011-12-23 09:55:00,89.05,89.2,89.04,89.2,32500.0,42.5777,42.6495,42.573,42.6495,32500.0
2011-12-23 10:00:00,89.19,89.2,89.09,89.16,28200.0,42.6447,42.6495,42.5969,42.6303,28200.0
2011-12-23 10:05:00,89.18,89.19,89.18,89.19,9400.0,42.6399,42.6447,42.6399,42.6447,9400.0
2011-12-23 10:10:00,89.19,89.2,89.12,89.13,13600.0,42.6447,42.6495,42.6112,42.616,13600.0
2011-12-23 10:15:00,89.13,89.16,89.09,89.11,27500.0,42.616,42.6303,42.5969,42.6064,27500.0
2011-12-23 10:20:00,89.11,89.15,89.11,89.14,23300.0,42.6064,42.6256,42.6064,42.6208,23300.0
2011-12-23 10:25:00,89.12,89.15,89.12,89.14,13200.0,42.6112,42.6256,42.6112,42.6208,13200.0
2011-12-23 10:30:00,89.12,89.16,89.1,89.14,21500.0,42.6112,42.6303,42.6016,42.6208,21500.0
2011-12-23 10:35:00,89.13,89.16,89.13,89.15,9500.0,42.616,42.6303,42.616,42.6256,9500.0
2011-12-23 10:40:00,89.16,89.2,89.09,89.17,24100.0,42.6303,42.6495,42.5969,42.6351,24100.0
2011-12-23 10:45:00,89.17,89.19,89.15,89.17,8600.0,42.6351,42.6447,42.6256,42.6351,8600.0
2011-12-23 10:50:00,89.16,89.18,89.16,89.18,7600.0,42.6303,42.6399,42.6303,42.6399,7600.0
2011-12-23 10:55:00,89.18,89.18,89.15,89.17,29900.0,42.6399,42.6399,42.6256,42.6351,29900.0
2011-12-23 11:00:00,89.17,89.2,89.17,89.19,6700.0,42.6351,42.6495,42.6351,42.6447,6700.0
2011-12-23 11:05:00,89.19,89.2,89.18,89.2,2700.0,42.6447,42.6495,42.6399,42.6495,2700.0
2011-12-23 11:10:00,89.2,89.21,89.19,89.2,5600.0,42.6495,42.6542,42.6447,42.6495,5600.0
2011-12-23 11:15:00,89.2,89.22,89.18,89.18,10600.0,42.6495,42.659,42.6399,42.6399,10600.0
2011-12-23 11:20:00,89.19,89.22,89.19,89.22,3300.0,42.6447,42.659,42.6447,42.659,3300.0
2011-12-23 11:25:00,89.22,89.22,89.21,89.22,3100.0,42.659,42.659,42.6542,42.659,3100.0
2011-12-23 11:30:00,89.22,89.25,89.21,89.25,13800.0,42.659,42.6734,42.6542,42.6734,13800.0
2011-12-23 11:35:00,89.25,89.27,89.25,89.27,10300.0,42.6734,42.6829,42.6734,42.6829,10300.0
2011-12-23 11:40:00,89.27,89.28,89.26,89.26,13000.0,42.6829,42.6877,42.6781,42.6781,13000.0
2011-12-23 11:45:00,89.27,89.3,89.26,89.29,31500.0,42.6829,42.6973,42.6781,42.6925,31500.0
2011-12-23 11:50:00,89.29,89.33,89.28,89.33,38800.0,42.6925,42.7116,42.6877,42.7116,38800.0
2011-12-23 11:55:00,89.33,89.33,89.32,89.32,30600.0,42.7116,42.7116,42.7068,42.7068,30600.0
2011-12-23 12:00:00,89.33,89.35,89.32,89.33,27700.0,42.7116,42.7212,42.7068,42.7116,27700.0
2011-12-23 12:05:00,89.34,89.39,89.33,89.39,17700.0,42.7164,42.7403,42.7116,42.7403,17700.0
2011-12-23 12:10:00,89.39,89.43,89.39,89.42,23300.0,42.7403,42.7594,42.7403,42.7546,23300.0
2011-12-23 12:15:00,89.42,89.44,89.38,89.39,21500.0,42.7546,42.7642,42.7355,42.7403,21500.0
2011-12-23 12:20:00,89.39,89.41,89.38,89.4,2900.0,42.7403,42.7499,42.7355,42.7451,2900.0
2011-12-23 12:25:00,89.41,89.42,89.38,89.42,5900.0,42.7499,42.7546,42.7355,42.7546,5900.0
2011-12-23 12:30:00,89.42,89.46,89.4,89.44,6400.0,42.7546,42.7738,42.7451,42.7642,6400.0
2011-12-23 12:35:00,89.44,89.48,89.43,89.48,14700.0,42.7642,42.7833,42.7594,42.7833,14700.0
2011-12-23 12:40:00,89.48,89.51,89.46,89.5,35700.0,42.7833,42.7977,42.7738,42.7929,35700.0
2011-12-23 12:45:00,89.48,89.49,89.47,89.48,4700.0,42.7833,42.7881,42.7786,42.7833,4700.0
2011-12-23 12:50:00,89.48,89.5,89.47,89.48,20500.0,42.7833,42.7929,42.7786,42.7833,20500.0
2011-12-23 12:55:00,89.5,89.5,89.46,89.5,6300.0,42.7929,42.7929,42.7738,42.7929,6300.0
2011-12-23 13:00:00,89.51,89.51,89.48,89.48,1800.0,42.7977,42.7977,42.7833,42.7833,1800.0
2011-12-23 13:05:00,89.49,89.51,89.45,89.49,15400.0,42.7881,42.7977,42.769,42.7881,15400.0
2011-12-23 13:10:00,89.49,89.49,89.4,89.45,6300.0,42.7881,42.7881,42.7451,42.769,6300.0
2011-12-23 13:15:00,89.42,89.45,89.4,89.4,4600.0,42.7546,42.769,42.7451,42.7451,4600.0
2011-12-23 13:20:00,89.4,89.4,89.36,89.39,14200.0,42.7451,42.7451,42.726,42.7403,14200.0
2011-12-23 13:25:00,89.36,89.39,89.35,89.36,17300.0,42.726,42.7403,42.7212,42.726,17300.0
2011-12-23 13:30:00,89.36,89.39,89.3,89.34,16800.0,42.726,42.7403,42.6973,42.7164,16800.0
2011-12-23 13:35:00,89.33,89.38,89.31,89.33,13800.0,42.7116,42.7355,42.7021,42.7116,13800.0
2011-12-23 13:40:00,89.37,89.37,89.35,89.36,2200.0,42.7307,42.7307,42.7212,42.726,2200.0
2011-12-23 13:45:00,89.37,89.38,89.33,89.35,13800.0,42.7307,42.7355,42.7116,42.7212,13800.0
2011-12-23 13:50:00,89.38,89.39,89.32,89.39,22700.0,42.7355,42.7403,42.7068,42.7403,22700.0
2011-12-23 13:55:00,89.35,89.39,89.33,89.37,15800.0,42.7212,42.7403,42.7116,42.7307,15800.0
2011-12-23 14:00:00,89.37,89.39,89.37,89.39,1900.0,42.7307,42.7403,42.7307,42.7403,1900.0
2011-12-23 14:05:00,89.39,89.39,89.35,89.39,19200.0,42.7403,42.7403,42.7212,42.7403,19200.0
2011-12-23 14:10:00,89.39,89.44,89.38,89.43,19000.0,42.7403,42.7642,42.7355,42.7594,19000.0
2011-12-23 14:15:00,89.4,89.43,89.4,89.41,6400.0,42.7451,42.7594,42.7451,42.7499,6400.0
2011-12-23 14:20:00,89.4,89.44,89.4,89.44,6700.0,42.7451,42.7642,42.7451,42.7642,6700.0
2011-12-23 14:25:00,89.42,89.45,89.41,89.41,22700.0,42.7546,42.769,42.7499,42.7499,22700.0
2011-12-23 14:30:00,89.43,89.43,89.36,89.37,5400.0,42.7594,42.7594,42.726,42.7307,5400.0
2011-12-23 14:35:00,89.38,89.4,89.34,89.35,15300.0,42.7355,42.7451,42.7164,42.7212,15300.0
2011-12-23 14:40:00,89.35,89.38,89.27,89.32,5100.0,42.7212,42.7355,42.6829,42.7068,5100.0
2011-12-23 14:45:00,89.35,89.35,89.2,89.23,38200.0,42.7212,42.7212,42.6495,42.6638,38200.0
2011-12-23 14:50:00,89.28,89.28,89.28,89.28,2000.0,42.6877,42.6877,42.6877,42.6877,2000.0
2011-12-23 14:55:00,89.28,89.36,89.28,89.28,8200.0,42.6877,42.726,42.6877,42.6877,8200.0
2011-12-23 15:00:00,89.33,89.33,89.27,89.31,10500.0,42.7116,42.7116,42.6829,42.7021,10500.0
2011-12-23 15:05:00,89.32,89.33,89.29,89.33,3900.0,42.7068,42.7116,42.6925,42.7116,3900.0
2011-12-23 15:10:00,89.3,89.33,89.29,89.3,12600.0,42.6973,42.7116,42.6925,42.6973,12600.0
2011-12-23 15:15:00,89.29,89.31,89.28,89.29,4000.0,42.6925,42.7021,42.6877,42.6925,4000.0
2011-12-23 15:20:00,89.29,89.31,89.27,89.31,4900.0,42.6925,42.7021,42.6829,42.7021,4900.0
2011-12-23 15:25:00,89.3,89.35,89.29,89.32,6800.0,42.6973,42.7212,42.6925,42.7068,6800.0
2011-12-23 15:30:00,89.34,89.38,89.34,89.38,5200.0,42.7164,42.7355,42.7164,42.7355,5200.0
2011-12-23 15:35:00,89.37,89.4,89.31,89.33,12300.0,42.7307,42.7451,42.7021,42.7116,12300.0
2011-12-23 15:40:00,89.32,89.39,89.32,89.39,8900.0,42.7068,42.7403,42.7068,42.7403,8900.0
2011-12-23 15:45:00,89.36,89.45,89.36,89.42,10600.0,42.726,42.769,42.726,42.7546,10600.0
2011-12-23 15:50:00,89.42,89.45,89.4,89.41,30300.0,42.7546,42.769,42.7451,42.7499,30300.0
2011-12-23 15:55:00,89.41,89.48,89.4,89.45,36900.0,42.7499,42.7833,42.7451,42.769,36900.0
2011-12-27 09:30:00,89.03,89.1,88.96,89.05,54900.0,42.8232,42.8568,42.7895,42.8328,54900.0
2011-12-27 09:35:00,89.05,89.11,89.05,89.09,11600.0,42.8328,42.8616,42.8328,42.852,11600.0
2011-12-27 09:40:00,89.07,89.18,89.02,89.06,40000.0,42.8424,42.8953,42.8183,42.8376,40000.0
2011-12-27 09:45:00,89.03,89.08,89.02,89.08,23200.0,42.8232,42.8472,42.8183,42.8472,23200.0
2011-12-27 09:50:00,89.11,89.12,89.07,89.1,16300.0,42.8616,42.8664,42.8424,42.8568,16300.0
2011-12-27 09:55:00,89.1,89.13,89.1,89.13,6300.0,42.8568,42.8713,42.8568,42.8713,6300.0
2011-12-27 10:00:00,89.16,89.18,89.1,89.18,25600.0,42.8857,42.8953,42.8568,42.8953,25600.0
2011-12-27 10:05:00,89.13,89.22,89.1,89.2,11600.0,42.8713,42.9145,42.8568,42.9049,11600.0
2011-12-27 10:10:00,89.16,89.17,89.1,89.1,30700.0,42.8857,42.8905,42.8568,42.8568,30700.0
2011-12-27 10:15:00,89.1,89.14,89.1,89.11,19600.0,42.8568,42.8761,42.8568,42.8616,19600.0
2011-12-27 10:20:00,89.11,89.14,89.09,89.12,47200.0,42.8616,42.8761,42.852,42.8664,47200.0
2011-12-27 10:25:00,89.12,89.13,89.1,89.12,25300.0,42.8664,42.8713,42.8568,42.8664,25300.0
2011-12-27 10:30:00,89.13,89.17,89.12,89.13,50100.0,42.8713,42.8905,42.8664,42.8713,50100.0
2011-12-27 10:35:00,89.14,89.14,89.12,89.14,9600.0,42.8761,42.8761,42.8664,42.8761,9600.0
2011-12-27 10:40:00,89.13,89.14,89.03,89.06,30700.0,42.8713,42.8761,42.8232,42.8376,30700.0
2011-12-27 10:45:00,89.04,89.06,88.9,88.93,40500.0,42.828,42.8376,42.7606,42.7751,40500.0
2011-12-27 10:50:00,88.91,88.93,88.8,88.81,10800.0,42.7654,42.7751,42.7125,42.7173,10800.0
2011-12-27 10:55:00,88.86,88.98,88.86,88.96,18400.0,42.7414,42.7991,42.7414,42.7895,18400.0
2011-12-27 11:00:00,88.97,88.99,88.95,88.99,23300.0,42.7943,42.8039,42.7847,42.8039,23300.0
2011-12-27 11:05:00,88.99,89.0,88.97,88.98,13400.0,42.8039,42.8087,42.7943,42.7991,13400.0
2011-12-27 11:10:00,88.96,89.04,88.96,88.99,18400.0,42.7895,42.828,42.7895,42.8039,18400.0
2011-12-27 11:15:00,88.99,89.03,88.92,88.98,22800.0,42.8039,42.8232,42.7702,42.7991,22800.0
2011-12-27 11:20:00,88.97,88.99,88.96,88.98,22000.0,42.7943,42.8039,42.7895,42.7991,22000.0
2011-12-27 11:25:00,88.99,89.0,88.95,88.97,84400.0,42.8039,42.8087,42.7847,42.7943,84400.0
2011-12-27 11:30:00,88.97,88.97,88.96,88.96,12600.0,42.7943,42.7943,42.7895,42.7895,12600.0
2011-12-27 11:35:00,88.97,88.97,88.96,88.97,21200.0,42.7943,42.7943,42.7895,42.7943,21200.0
2011-12-27 11:40:00,88.97,88.97,88.93,88.95,10400.0,42.7943,42.7943,42.7751,42.7847,10400.0
2011-12-27 11:45:00,88.96,88.99,88.93,88.98,70200.0,42.7895,42.8039,42.7751,42.7991,70200.0
2011-12-27 11:50:00,88.98,88.98,88.94,88.96,59800.0,42.7991,42.7991,42.7799,42.7895,59800.0
2011-12-27 11:55:00,88.96,88.97,88.95,88.96,17000.0,42.7895,42.7943,42.7847,42.7895,17000.0
2011-12-27 12:00:00,88.96,88.97,88.96,88.97,16200.0,42.7895,42.7943,42.7895,42.7943,16200.0
2011-12-27 12:05:00,88.97,88.97,88.95,88.95,12700.0,42.7943,42.7943,42.7847,42.7847,12700.0
2011-12-27 12:10:00,88.96,88.97,88.95,88.97,11600.0,42.7895,42.7943,42.7847,42.7943,11600.0
2011-12-27 12:15:00,88.97,88.97,88.96,88.97,8600.0,42.7943,42.7943,42.7895,42.7943,8600.0
2011-12-27 12:20:00,88.97,88.98,88.97,88.98,12800.0,42.7943,42.7991,42.7943,42.7991,12800.0
2011-12-27 12:25:00,88.97,88.99,88.97,88.98,7000.0,42.7943,42.8039,42.7943,42.7991,7000.0
2011-12-27 12:30:00,88.97,88.98,88.97,88.98,11600.0,42.7943,42.7991,42.7943,42.7991,11600.0
2011-12-27 12:35:00,88.98,88.99,88.96,88.97,12600.0,42.7991,42.8039,42.7895,42.7943,12600.0
2011-12-27 12:40:00,88.98,88.98,88.95,88.96,10800.0,42.7991,42.7991,42.7847,42.7895,10800.0
2011-12-27 12:45:00,88.96,88.98,88.95,88.97,16800.0,42.7895,42.7991,42.7847,42.7943,16800.0
2011-12-27 12:50:00,88.98,89.0,88.97,88.98,71000.0,42.7991,42.8087,42.7943,42.7991,71000.0
2011-12-27 12:55:00,88.98,88.98,88.94,88.95,10400.0,42.7991,42.7991,42.7799,42.7847,10400.0
2011-12-27 13:00:00,88.96,88.99,88.95,88.98,8300.0,42.7895,42.8039,42.7847,42.7991,8300.0
2011-12-27 13:05:00,88.99,88.99,88.98,88.98,6000.0,42.8039,42.8039,42.7991,42.7991,6000.0
2011-12-27 13:10:00,88.99,88.99,88.98,88.98,5900.0,42.8039,42.8039,42.7991,42.7991,5900.0
2011-12-27 13:15:00,88.98,88.99,88.98,88.98,7000.0,42.7991,42.8039,42.7991,42.7991,7000.0
2011-12-27 13:20:00,88.98,88.99,88.98,88.98,11500.0,42.7991,42.8039,42.7991,42.7991,11500.0
2011-12-27 13:25:00,88.99,89.04,88.99,89.01,20800.0,42.8039,42.828,42.8039,42.8135,20800.0
2011-12-27 13:30:00,89.01,89.01,88.98,88.98,9700.0,42.8135,42.8135,42.7991,42.7991,9700.0
2011-12-27 13:35:00,89.01,89.04,88.99,89.04,14800.0,42.8135,42.828,42.8039,42.828,14800.0
2011-12-27 13:40:00,89.04,89.04,89.01,89.01,7700.0,42.828,42.828,42.8135,42.8135,7700.0
2011-12-27 13:45:00,89.01,89.05,89.01,89.02,25000.0,42.8135,42.8328,42.8135,42.8183,25000.0
2011-12-27 13:50:00,89.04,89.05,89.02,89.04,52900.0,42.828,42.8328,42.8183,42.828,52900.0
2011-12-27 13:55:00,89.03,89.04,88.99,89.02,19900.0,42.8232,42.828,42.8039,42.8183,19900.0
2011-12-27 14:00:00,89.02,89.03,89.02,89.03,58100.0,42.8183,42.8232,42.8183,42.8232,58100.0
2011-12-27 14:05:00,89.03,89.05,89.02,89.05,12600.0,42.8232,42.8328,42.8183,42.8328,12600.0
2011-12-27 14:10:00,89.06,89.08,89.04,89.07,17600.0,42.8376,42.8472,42.828,42.8424,17600.0
2011-12-27 14:15:00,89.07,89.08,89.05,89.05,9100.0,42.8424,42.8472,42.8328,42.8328,9100.0
2011-12-27 14:20:00,89.06,89.08,89.06,89.08,24700.0,42.8376,42.8472,42.8376,42.8472,24700.0
2011-12-27 14:25:00,89.08,89.09,89.02,89.02,20700.0,42.8472,42.852,42.8183,42.8183,20700.0
2011-12-27 14:30:00,89.04,89.08,89.04,89.05,54100.0,42.828,42.8472,42.828,42.8328,54100.0
2011-12-27 14:35:00,89.05,89.09,89.05,89.09,16400.0,42.8328,42.852,42.8328,42.852,16400.0
2011-12-27 14:40:00,89.09,89.09,89.05,89.09,8800.0,42.852,42.852,42.8328,42.852,8800.0
2011-12-27 14:45:00,89.08,89.13,89.08,89.12,17000.0,42.8472,42.8713,42.8472,42.8664,17000.0
2011-12-27 14:50:00,89.12,89.17,89.09,89.16,68800.0,42.8664,42.8905,42.852,42.8857,68800.0
2011-12-27 14:55:00,89.17,89.21,89.16,89.18,38200.0,42.8905,42.9097,42.8857,42.8953,38200.0
2011-12-27 15:00:00,89.19,89.19,89.17,89.19,10900.0,42.9001,42.9001,42.8905,42.9001,10900.0
2011-12-27 15:05:00,89.19,89.19,89.18,89.19,28000.0,42.9001,42.9001,42.8953,42.9001,28000.0
2011-12-27 15:10:00,89.19,89.21,89.17,89.18,40500.0,42.9001,42.9097,42.8905,42.8953,40500.0
2011-12-27 15:15:00,89.19,89.19,89.18,89.19,27200.0,42.9001,42.9001,42.8953,42.9001,27200.0
2011-12-27 15:20:00,89.19,89.21,89.11,89.17,43600.0,42.9001,42.9097,42.8616,42.8905,43600.0
2011-12-27 15:25:00,89.17,89.22,89.17,89.2,36800.0,42.8905,42.9145,42.8905,42.9049,36800.0
2011-12-27 15:30:00,89.22,89.24,89.18,89.24,102100.0,42.9145,42.9242,42.8953,42.9242,102100.0
2011-12-27 15:35:00,89.24,89.26,89.23,89.25,57900.0,42.9242,42.9338,42.9194,42.929,57900.0
2011-12-27 15:40:00,89.25,89.29,89.24,89.29,52200.0,42.929,42.9482,42.9242,42.9482,52200.0
2011-12-27 15:45:00,89.28,89.3,89.26,89.3,71300.0,42.9434,42.953,42.9338,42.953,71300.0
2011-12-27 15:50:00,89.3,89.3,89.27,89.29,31800.0,42.953,42.953,42.9386,42.9482,31800.0
2011-12-27 15:55:00,89.28,89.3,89.26,89.29,116300.0,42.9434,42.953,42.9338,42.9482,116300.0
2011-12-28 09:30:00,89.41,89.49,88.92,88.95,45500.0,43.0059,43.0444,42.7702,42.7847,45500.0
2011-12-28 09:35:00,88.96,89.08,88.96,89.08,4400.0,42.7895,42.8472,42.7895,42.8472,4400.0
2011-12-28 09:40:00,89.08,89.16,89.08,89.09,7000.0,42.8472,42.8857,42.8472,42.852,7000.0
2011-12-28 09:45:00,89.12,89.14,89.07,89.08,22500.0,42.8664,42.8761,42.8424,42.8472,22500.0
2011-12-28 09:50:00,89.1,89.11,89.03,89.07,26900.0,42.8568,42.8616,42.8232,42.8424,26900.0
2011-12-28 09:55:00,89.06,89.11,89.03,89.09,40900.0,42.8376,42.8616,42.8232,42.852,40900.0
2011-12-28 10:00:00,89.09,89.09,89.02,89.02,13400.0,42.852,42.852,42.8183,42.8183,13400.0
2011-12-28 10:05:00,89.02,89.1,89.02,89.1,9600.0,42.8183,42.8568,42.8183,42.8568,9600.0
2011-12-28 10:10:00,89.1,89.1,89.02,89.05,12200.0,42.8568,42.8568,42.8183,42.8328,12200.0
2011-12-28 10:15:00,89.05,89.09,89.01,89.04,22100.0,42.8328,42.852,42.8135,42.828,22100.0
2011-12-28 10:20:00,89.03,89.06,89.02,89.04,19500.0,42.8232,42.8376,42.8183,42.828,19500.0
2011-12-28 10:25:00,89.03,89.08,89.03,89.08,35900.0,42.8232,42.8472,42.8232,42.8472,35900.0
2011-12-28 10:30:00,89.1,89.1,89.06,89.07,13300.0,42.8568,42.8568,42.8376,42.8424,13300.0
2011-12-28 10:35:00,89.09,89.09,89.04,89.05,8300.0,42.852,42.852,42.828,42.8328,8300.0
2011-12-28 10:40:00,89.04,89.11,89.04,89.11,20800.0,42.828,42.8616,42.828,42.8616,20800.0
2011-12-28 10:45:00,89.11,89.14,89.04,89.07,37600.0,42.8616,42.8761,42.828,42.8424,37600.0
2011-12-28 10:50:00,89.06,89.09,89.06,89.07,7400.0,42.8376,42.852,42.8376,42.8424,7400.0
2011-12-28 10:55:00,89.07,89.07,89.02,89.06,38600.0,42.8424,42.8424,42.8183,42.8376,38600.0
2011-12-28 11:00:00,89.04,89.05,89.02,89.04,7800.0,42.828,42.8328,42.8183,42.828,7800.0
2011-12-28 11:05:00,89.03,89.07,89.02,89.04,33800.0,42.8232,42.8424,42.8183,42.828,33800.0
2011-12-28 11:10:00,89.03,89.03,89.02,89.03,6100.0,42.8232,42.8232,42.8183,42.8232,6100.0
2011-12-28 11:15:00,89.02,89.03,89.0,89.0,7800.0,42.8183,42.8232,42.8087,42.8087,7800.0
2011-12-28 11:20:00,89.02,89.02,89.0,89.0,8200.0,42.8183,42.8183,42.8087,42.8087,8200.0
2011-12-28 11:25:00,89.01,89.01,88.97,88.97,17800.0,42.8135,42.8135,42.7943,42.7943,17800.0
2011-12-28 11:30:00,89.0,89.0,88.95,88.98,7100.0,42.8087,42.8087,42.7847,42.7991,7100.0
2011-12-28 11:35:00,88.98,89.01,88.94,88.99,23500.0,42.7991,42.8135,42.7799,42.8039,23500.0
2011-12-28 11:40:00,88.97,88.98,88.94,88.98,27600.0,42.7943,42.7991,42.7799,42.7991,27600.0
2011-12-28 11:45:00,88.97,89.0,88.97,88.99,19500.0,42.7943,42.8087,42.7943,42.8039,19500.0
2011-12-28 11:50:00,88.98,88.99,88.98,88.98,3600.0,42.7991,42.8039,42.7991,42.7991,3600.0
2011-12-28 11:55:00,88.98,89.03,88.98,88.98,27100.0,42.7991,42.8232,42.7991,42.7991,27100.0
2011-12-28 12:00:00,88.98,89.01,88.98,88.98,13600.0,42.7991,42.8135,42.7991,42.7991,13600.0
2011-12-28 12:05:00,88.98,88.98,88.93,88.95,12900.0,42.7991,42.7991,42.7751,42.7847,12900.0
2011-12-28 12:10:00,88.94,89.0,88.94,88.99,16600.0,42.7799,42.8087,42.7799,42.8039,16600.0
2011-12-28 12:15:00,88.99,88.99,88.98,88.99,5000.0,42.8039,42.8039,42.7991,42.8039,5000.0
2011-12-28 12:20:00,88.99,89.03,88.99,89.02,69000.0,42.8039,42.8232,42.8039,42.8183,69000.0
2011-12-28 12:25:00,89.02,89.02,89.0,89.0,2000.0,42.8183,42.8183,42.8087,42.8087,2000.0
2011-12-28 12:30:00,89.01,89.03,89.0,89.03,23200.0,42.8135,42.8232,42.8087,42.8232,23200.0
2011-12-28 12:35:00,89.02,89.07,88.98,89.07,62400.0,42.8183,42.8424,42.7991,42.8424,62400.0
2011-12-28 12:40:00,89.04,89.09,89.04,89.06,12400.0,42.828,42.852,42.828,42.8376,12400.0
2011-12-28 12:45:00,89.09,89.09,89.03,89.05,16900.0,42.852,42.852,42.8232,42.8328,16900.0
2011-12-28 12:50:00,89.05,89.05,89.01,89.01,4800.0,42.8328,42.8328,42.8135,42.8135,4800.0
2011-12-28 12:55:00,89.02,89.02,89.0,89.02,7100.0,42.8183,42.8183,42.8087,42.8183,7100.0
2011-12-28 13:00:00,89.02,89.05,89.02,89.04,11300.0,42.8183,42.8328,42.8183,42.828,11300.0
2011-12-28 13:05:00,89.04,89.05,89.03,89.03,5800.0,42.828,42.8328,42.8232,42.8232,5800.0
2011-12-28 13:10:00,89.02,89.03,89.02,89.03,6900.0,42.8183,42.8232,42.8183,42.8232,6900.0
2011-12-28 13:15:00,89.03,89.08,89.03,89.07,7900.0,42.8232,42.8472,42.8232,42.8424,7900.0
2011-12-28 13:20:00,89.07,89.09,89.05,89.06,6400.0,42.8424,42.852,42.8328,42.8376,6400.0
2011-12-28 13:25:00,89.05,89.06,89.05,89.06,6000.0,42.8328,42.8376,42.8328,42.8376,6000.0
2011-12-28 13:30:00,89.08,89.1,89.05,89.1,32900.0,42.8472,42.8568,42.8328,42.8568,32900.0
2011-12-28 13:35:00,89.08,89.11,89.08,89.09,3200.0,42.8472,42.8616,42.8472,42.852,3200.0
2011-12-28 13:40:00,89.09,89.11,89.07,89.09,16900.0,42.852,42.8616,42.8424,42.852,16900.0
2011-12-28 13:45:00,89.09,89.1,89.08,89.1,7600.0,42.852,42.8568,42.8472,42.8568,7600.0
2011-12-28 13:50:00,89.1,89.1,89.09,89.09,9600.0,42.8568,42.8568,42.852,42.852,9600.0
2011-12-28 13:55:00,89.1,89.1,89.07,89.09,5000.0,42.8568,42.8568,42.8424,42.852,5000.0
2011-12-28 14:00:00,89.08,89.1,89.05,89.08,21800.0,42.8472,42.8568,42.8328,42.8472,21800.0
2011-12-28 14:05:00,89.04,89.1,89.04,89.05,41300.0,42.828,42.8568,42.828,42.8328,41300.0
2011-12-28 14:10:00,89.05,89.06,88.97,88.98,28500.0,42.8328,42.8376,42.7943,42.7991,28500.0
2011-12-28 14:15:00,88.98,89.0,88.94,88.94,31400.0,42.7991,42.8087,42.7799,42.7799,31400.0
2011-12-28 14:20:00,88.92,88.99,88.92,88.98,11700.0,42.7702,42.8039,42.7702,42.7991,11700.0
2011-12-28 14:25:00,88.98,89.02,88.98,89.01,15600.0,42.7991,42.8183,42.7991,42.8135,15600.0
2011-12-28 14:30:00,89.0,89.02,88.98,88.99,30700.0,42.8087,42.8183,42.7991,42.8039,30700.0
2011-12-28 14:35:00,88.98,89.02,88.98,88.98,14300.0,42.7991,42.8183,42.7991,42.7991,14300.0
2011-12-28 14:40:00,88.98,88.98,88.97,88.97,2900.0,42.7991,42.7991,42.7943,42.7943,2900.0
2011-12-28 14:45:00,88.97,88.99,88.94,88.96,29800.0,42.7943,42.8039,42.7799,42.7895,29800.0
2011-12-28 14:50:00,88.94,88.97,88.92,88.96,19400.0,42.7799,42.7943,42.7702,42.7895,19400.0
2011-12-28 14:55:00,88.96,88.97,88.92,88.94,34800.0,42.7895,42.7943,42.7702,42.7799,34800.0
2011-12-28 15:00:00,88.95,88.95,88.93,88.93,3400.0,42.7847,42.7847,42.7751,42.7751,3400.0
2011-12-28 15:05:00,88.94,88.95,88.92,88.94,16300.0,42.7799,42.7847,42.7702,42.7799,16300.0
2011-12-28 15:10:00,88.93,88.98,88.93,88.95,7500.0,42.7751,42.7991,42.7751,42.7847,7500.0
2011-12-28 15:15:00,88.96,88.97,88.85,88.9,77500.0,42.7895,42.7943,42.7366,42.7606,77500.0
2011-12-28 15:20:00,88.89,88.91,88.82,88.86,47200.0,42.7558,42.7654,42.7221,42.7414,47200.0
2011-12-28 15:25:00,88.84,88.86,88.76,88.82,50500.0,42.7318,42.7414,42.6933,42.7221,50500.0
2011-12-28 15:30:00,88.83,88.85,88.77,88.77,49900.0,42.727,42.7366,42.6981,42.6981,49900.0
2011-12-28 15:35:00,88.8,88.85,88.8,88.81,32800.0,42.7125,42.7366,42.7125,42.7173,32800.0
2011-12-28 15:40:00,88.83,88.83,88.76,88.77,49300.0,42.727,42.727,42.6933,42.6981,49300.0
2011-12-28 15:45:00,88.77,88.9,88.76,88.9,34800.0,42.6981,42.7606,42.6933,42.7606,34800.0
2011-12-28 15:50:00,88.9,88.91,88.79,88.81,55900.0,42.7606,42.7654,42.7077,42.7173,55900.0
2011-12-28 15:55:00,88.81,88.92,88.79,88.87,88300.0,42.7173,42.7702,42.7077,42.7462,88300.0
2011-12-29 09:30:00,89.1,89.29,88.86,89.21,50400.0,42.8568,42.9482,42.7414,42.9097,50400.0
2011-12-29 09:35:00,89.22,89.26,89.2,89.23,12800.0,42.9145,42.9338,42.9049,42.9194,12800.0
2011-12-29 09:40:00,89.23,89.25,89.2,89.23,13300.0,42.9194,42.929,42.9049,42.9194,13300.0
2011-12-29 09:45:00,89.21,89.29,89.2,89.22,28200.0,42.9097,42.9482,42.9049,42.9145,28200.0
2011-12-29 09:50:00,89.23,89.25,89.22,89.25,13600.0,42.9194,42.929,42.9145,42.929,13600.0
2011-12-29 09:55:00,89.25,89.28,89.21,89.27,39600.0,42.929,42.9434,42.9097,42.9386,39600.0
2011-12-29 10:00:00,89.26,89.43,89.26,89.35,40400.0,42.9338,43.0156,42.9338,42.9771,40400.0
2011-12-29 10:05:00,89.37,89.41,89.35,89.41,12800.0,42.9867,43.0059,42.9771,43.0059,12800.0
2011-12-29 10:10:00,89.4,89.41,89.35,89.36,9700.0,43.0011,43.0059,42.9771,42.9819,9700.0
2011-12-29 10:15:00,89.35,89.37,89.33,89.34,7000.0,42.9771,42.9867,42.9675,42.9723,7000.0
2011-12-29 10:20:00,89.34,89.35,89.26,89.29,11300.0,42.9723,42.9771,42.9338,42.9482,11300.0
2011-12-29 10:25:00,89.3,89.37,89.27,89.35,20200.0,42.953,42.9867,42.9386,42.9771,20200.0
2011-12-29 10:30:00,89.34,89.4,89.32,89.39,41800.0,42.9723,43.0011,42.9626,42.9963,41800.0
2011-12-29 10:35:00,89.39,89.43,89.35,89.39,22700.0,42.9963,43.0156,42.9771,42.9963,22700.0
2011-12-29 10:40:00,89.4,89.41,89.35,89.35,24800.0,43.0011,43.0059,42.9771,42.9771,24800.0
2011-12-29 10:45:00,89.35,89.38,89.35,89.37,3200.0,42.9771,42.9915,42.9771,42.9867,3200.0
2011-12-29 10:50:00,89.37,89.4,89.36,89.38,9500.0,42.9867,43.0011,42.9819,42.9915,9500.0
2011-12-29 10:55:00,89.38,89.42,89.38,89.42,3400.0,42.9915,43.0107,42.9915,43.0107,3400.0
2011-12-29 11:00:00,89.41,89.44,89.39,89.44,10000.0,43.0059,43.0204,42.9963,43.0204,10000.0
2011-12-29 11:05:00,89.41,89.44,89.37,89.37,13500.0,43.0059,43.0204,42.9867,42.9867,13500.0
2011-12-29 11:10:00,89.35,89.36,89.33,89.34,5100.0,42.9771,42.9819,42.9675,42.9723,5100.0
2011-12-29 11:15:00,89.33,89.36,89.33,89.35,3400.0,42.9675,42.9819,42.9675,42.9771,3400.0
2011-12-29 11:20:00,89.36,89.39,89.35,89.35,4900.0,42.9819,42.9963,42.9771,42.9771,4900.0
2011-12-29 11:25:00,89.37,89.42,89.36,89.42,8300.0,42.9867,43.0107,42.9819,43.0107,8300.0
2011-12-29 11:30:00,89.42,89.44,89.38,89.38,54500.0,43.0107,43.0204,42.9915,42.9915,54500.0
2011-12-29 11:35:00,89.42,89.42,89.35,89.35,16700.0,43.0107,43.0107,42.9771,42.9771,16700.0
2011-12-29 11:40:00,89.35,89.38,89.34,89.36,5800.0,42.9771,42.9915,42.9723,42.9819,5800.0
2011-12-29 11:45:00,89.37,89.39,89.36,89.37,3900.0,42.9867,42.9963,42.9819,42.9867,3900.0
2011-12-29 11:50:00,89.37,89.38,89.37,89.38,1200.0,42.9867,42.9915,42.9867,42.9915,1200.0
2011-12-29 11:55:00,89.37,89.39,89.36,89.39,22800.0,42.9867,42.9963,42.9819,42.9963,22800.0
2011-12-29 12:00:00,89.39,89.39,89.36,89.37,7800.0,42.9963,42.9963,42.9819,42.9867,7800.0
2011-12-29 12:05:00,89.36,89.39,89.36,89.37,42500.0,42.9819,42.9963,42.9819,42.9867,42500.0
2011-12-29 12:10:00,89.37,89.37,89.36,89.36,2500.0,42.9867,42.9867,42.9819,42.9819,2500.0
2011-12-29 12:15:00,89.37,89.39,89.36,89.38,7800.0,42.9867,42.9963,42.9819,42.9915,7800.0
2011-12-29 12:20:00,89.38,89.39,89.37,89.39,54300.0,42.9915,42.9963,42.9867,42.9963,54300.0
2011-12-29 12:25:00,89.39,89.39,89.37,89.38,2100.0,42.9963,42.9963,42.9867,42.9915,2100.0
2011-12-29 12:30:00,89.39,89.39,89.32,89.32,11500.0,42.9963,42.9963,42.9626,42.9626,11500.0
2011-12-29 12:35:00,89.34,89.4,89.33,89.34,16000.0,42.9723,43.0011,42.9675,42.9723,16000.0
2011-12-29 12:40:00,89.34,89.38,89.33,89.35,2500.0,42.9723,42.9915,42.9675,42.9771,2500.0
2011-12-29 12:45:00,89.37,89.38,89.34,89.34,5700.0,42.9867,42.9915,42.9723,42.9723,5700.0
2011-12-29 12:50:00,89.34,89.36,89.32,89.32,5000.0,42.9723,42.9819,42.9626,42.9626,5000.0
2011-12-29 12:55:00,89.34,89.34,89.32,89.34,2500.0,42.9723,42.9723,42.9626,42.9723,2500.0
2011-12-29 13:00:00,89.37,89.37,89.32,89.35,51600.0,42.9867,42.9867,42.9626,42.9771,51600.0
2011-12-29 13:05:00,89.35,89.35,89.31,89.32,15800.0,42.9771,42.9771,42.9578,42.9626,15800.0
2011-12-29 13:10:00,89.32,89.37,89.3,89.31,19500.0,42.9626,42.9867,42.953,42.9578,19500.0
2011-12-29 13:15:00,89.3,89.31,89.24,89.28,8300.0,42.953,42.9578,42.9242,42.9434,8300.0
2011-12-29 13:20:00,89.28,89.28,89.25,89.26,19700.0,42.9434,42.9434,42.929,42.9338,19700.0
2011-12-29 13:25:00,89.28,89.28,89.25,89.28,32600.0,42.9434,42.9434,42.929,42.9434,32600.0
2011-12-29 13:30:00,89.28,89.3,89.25,89.26,63500.0,42.9434,42.953,42.929,42.9338,63500.0
2011-12-29 13:35:00,89.26,89.28,89.25,89.25,11200.0,42.9338,42.9434,42.929,42.929,11200.0
2011-12-29 13:40:00,89.25,89.27,89.14,89.22,26100.0,42.929,42.9386,42.8761,42.9145,26100.0
2011-12-29 13:45:00,89.21,89.21,89.12,89.13,11800.0,42.9097,42.9097,42.8664,42.8713,11800.0
2011-12-29 13:50:00,89.13,89.2,89.12,89.19,7900.0,42.8713,42.9049,42.8664,42.9001,7900.0
2011-12-29 13:55:00,89.18,89.25,89.18,89.2,7500.0,42.8953,42.929,42.8953,42.9049,7500.0
2011-12-29 14:00:00,89.2,89.34,89.2,89.31,20500.0,42.9049,42.9723,42.9049,42.9578,20500.0
2011-12-29 14:05:00,89.31,89.31,89.23,89.29,11800.0,42.9578,42.9578,42.9194,42.9482,11800.0
2011-12-29 14:10:00,89.29,89.33,89.26,89.28,9000.0,42.9482,42.9675,42.9338,42.9434,9000.0
2011-12-29 14:15:00,89.28,89.3,89.26,89.29,16700.0,42.9434,42.953,42.9338,42.9482,16700.0
2011-12-29 14:20:00,89.3,89.31,89.27,89.29,9200.0,42.953,42.9578,42.9386,42.9482,9200.0
2011-12-29 14:25:00,89.31,89.31,89.2,89.21,20500.0,42.9578,42.9578,42.9049,42.9097,20500.0
2011-12-29 14:30:00,89.19,89.26,89.18,89.19,11200.0,42.9001,42.9338,42.8953,42.9001,11200.0
2011-12-29 14:35:00,89.2,89.24,89.17,89.24,8200.0,42.9049,42.9242,42.8905,42.9242,8200.0
2011-12-29 14:40:00,89.22,89.35,89.22,89.34,43300.0,42.9145,42.9771,42.9145,42.9723,43300.0
2011-12-29 14:45:00,89.35,89.35,89.3,89.32,23200.0,42.9771,42.9771,42.953,42.9626,23200.0
2011-12-29 14:50:00,89.31,89.31,89.3,89.3,2800.0,42.9578,42.9578,42.953,42.953,2800.0
2011-12-29 14:55:00,89.31,89.31,89.28,89.3,8900.0,42.9578,42.9578,42.9434,42.953,8900.0
2011-12-29 15:00:00,89.29,89.32,89.29,89.32,9500.0,42.9482,42.9626,42.9482,42.9626,9500.0
2011-12-29 15:05:00,89.31,89.35,89.3,89.34,27700.0,42.9578,42.9771,42.953,42.9723,27700.0
2011-12-29 15:10:00,89.35,89.36,89.33,89.36,24400.0,42.9771,42.9819,42.9675,42.9819,24400.0
2011-12-29 15:15:00,89.36,89.36,89.35,89.35,8300.0,42.9819,42.9819,42.9771,42.9771,8300.0
2011-12-29 15:20:00,89.36,89.36,89.3,89.31,9200.0,42.9819,42.9819,42.953,42.9578,9200.0
2011-12-29 15:25:00,89.32,89.32,89.27,89.3,7100.0,42.9626,42.9626,42.9386,42.953,7100.0
2011-12-29 15:30:00,89.32,89.35,89.31,89.33,30800.0,42.9626,42.9771,42.9578,42.9675,30800.0
2011-12-29 15:35:00,89.34,89.35,89.32,89.34,5900.0,42.9723,42.9771,42.9626,42.9723,5900.0
2011-12-29 15:40:00,89.32,89.36,89.32,89.36,18800.0,42.9626,42.9819,42.9626,42.9819,18800.0
2011-12-29 15:45:00,89.36,89.39,89.35,89.37,48100.0,42.9819,42.9963,42.9771,42.9867,48100.0
2011-12-29 15:50:00,89.38,89.38,89.31,89.31,19200.0,42.9915,42.9915,42.9578,42.9578,19200.0
2011-12-29 15:55:00,89.32,89.38,89.31,89.37,93600.0,42.9626,42.9915,42.9578,42.9867,93600.0
2011-12-30 09:30:00,89.35,89.37,89.26,89.32,23000.0,42.9771,42.9867,42.9338,42.9626,23000.0
2011-12-30 09:35:00,89.32,89.35,89.3,89.35,9300.0,42.9626,42.9771,42.953,42.9771,9300.0
2011-12-30 09:40:00,89.35,89.36,89.3,89.3,61400.0,42.9771,42.9819,42.953,42.953,61400.0
2011-12-30 09:45:00,89.31,89.37,89.3,89.36,21600.0,42.9578,42.9867,42.953,42.9819,21600.0
2011-12-30 09:50:00,89.36,89.38,89.35,89.36,12300.0,42.9819,42.9915,42.9771,42.9819,12300.0
2011-12-30 09:55:00,89.36,89.42,89.36,89.41,60300.0,42.9819,43.0107,42.9819,43.0059,60300.0
2011-12-30 10:00:00,89.43,89.54,89.43,89.52,24200.0,43.0156,43.0685,43.0156,43.0588,24200.0
2011-12-30 10:05:00,89.51,89.58,89.51,89.57,21100.0,43.054,43.0877,43.054,43.0829,21100.0
2011-12-30 10:10:00,89.58,89.59,89.55,89.59,30000.0,43.0877,43.0925,43.0733,43.0925,30000.0
2011-12-30 10:15:00,89.59,89.59,89.57,89.59,12700.0,43.0925,43.0925,43.0829,43.0925,12700.0
2011-12-30 10:20:00,89.59,89.65,89.58,89.64,49500.0,43.0925,43.1214,43.0877,43.1166,49500.0
2011-12-30 10:25:00,89.64,89.64,89.55,89.57,22400.0,43.1166,43.1166,43.0733,43.0829,22400.0
2011-12-30 10:30:00,89.6,89.64,89.51,89.51,42200.0,43.0973,43.1166,43.054,43.054,42200.0
2011-12-30 10:35:00,89.5,89.54,89.49,89.51,25500.0,43.0492,43.0685,43.0444,43.054,25500.0
2011-12-30 10:40:00,89.5,89.54,89.49,89.52,6000.0,43.0492,43.0685,43.0444,43.0588,6000.0
2011-12-30 10:45:00,89.51,89.52,89.51,89.52,4500.0,43.054,43.0588,43.054,43.0588,4500.0
2011-12-30 10:50:00,89.52,89.55,89.51,89.55,4500.0,43.0588,43.0733,43.054,43.0733,4500.0
2011-12-30 10:55:00,89.55,89.59,89.54,89.56,6400.0,43.0733,43.0925,43.0685,43.0781,6400.0
2011-12-30 11:00:00,89.58,89.6,89.56,89.6,8600.0,43.0877,43.0973,43.0781,43.0973,8600.0
2011-12-30 11:05:00,89.6,89.6,89.56,89.58,9200.0,43.0973,43.0973,43.0781,43.0877,9200.0
2011-12-30 11:10:00,89.57,89.59,89.57,89.59,10400.0,43.0829,43.0925,43.0829,43.0925,10400.0
2011-12-30 11:15:00,89.58,89.59,89.49,89.51,75400.0,43.0877,43.0925,43.0444,43.054,75400.0
2011-12-30 11:20:00,89.52,89.56,89.49,89.54,14300.0,43.0588,43.0781,43.0444,43.0685,14300.0
2011-12-30 11:25:00,89.55,89.55,89.48,89.5,16900.0,43.0733,43.0733,43.0396,43.0492,16900.0
2011-12-30 11:30:00,89.5,89.5,89.45,89.48,10200.0,43.0492,43.0492,43.0252,43.0396,10200.0
2011-12-30 11:35:00,89.48,89.48,89.44,89.47,13600.0,43.0396,43.0396,43.0204,43.0348,13600.0
2011-12-30 11:40:00,89.47,89.48,89.47,89.48,1900.0,43.0348,43.0396,43.0348,43.0396,1900.0
2011-12-30 11:45:00,89.47,89.52,89.47,89.49,3700.0,43.0348,43.0588,43.0348,43.0444,3700.0
2011-12-30 11:50:00,89.49,89.5,89.42,89.49,7200.0,43.0444,43.0492,43.0107,43.0444,7200.0
2011-12-30 11:55:00,89.48,89.52,89.48,89.49,12300.0,43.0396,43.0588,43.0396,43.0444,12300.0
2011-12-30 12:00:00,89.47,89.51,89.47,89.51,5900.0,43.0348,43.054,43.0348,43.054,5900.0
2011-12-30 12:05:00,89.5,89.52,89.5,89.52,12000.0,43.0492,43.0588,43.0492,43.0588,12000.0
2011-12-30 12:10:00,89.52,89.56,89.52,89.52,10300.0,43.0588,43.0781,43.0588,43.0588,10300.0
2011-12-30 12:15:00,89.53,89.56,89.52,89.54,12200.0,43.0637,43.0781,43.0588,43.0685,12200.0
2011-12-30 12:20:00,89.54,89.55,89.48,89.49,8700.0,43.0685,43.0733,43.0396,43.0444,8700.0
2011-12-30 12:25:00,89.5,89.55,89.48,89.53,10500.0,43.0492,43.0733,43.0396,43.0637,10500.0
2011-12-30 12:30:00,89.52,89.54,89.52,89.53,5500.0,43.0588,43.0685,43.0588,43.0637,5500.0
2011-12-30 12:35:00,89.53,89.53,89.49,89.52,4000.0,43.0637,43.0637,43.0444,43.0588,4000.0
2011-12-30 12:40:00,89.52,89.53,89.48,89.5,11500.0,43.0588,43.0637,43.0396,43.0492,11500.0
2011-12-30 12:45:00,89.5,89.51,89.47,89.5,11600.0,43.0492,43.054,43.0348,43.0492,11600.0
2011-12-30 12:50:00,89.5,89.5,89.49,89.5,4600.0,43.0492,43.0492,43.0444,43.0492,4600.0
2011-12-30 12:55:00,89.5,89.5,89.49,89.5,3800.0,43.0492,43.0492,43.0444,43.0492,3800.0
2011-12-30 13:00:00,89.5,89.5,89.47,89.48,12900.0,43.0492,43.0492,43.0348,43.0396,12900.0
2011-12-30 13:05:00,89.48,89.49,89.47,89.48,2000.0,43.0396,43.0444,43.0348,43.0396,2000.0
2011-12-30 13:10:00,89.47,89.49,89.45,89.49,11300.0,43.0348,43.0444,43.0252,43.0444,11300.0
2011-12-30 13:15:00,89.48,89.49,89.47,89.48,8200.0,43.0396,43.0444,43.0348,43.0396,8200.0
2011-12-30 13:20:00,89.47,89.49,89.45,89.48,8200.0,43.0348,43.0444,43.0252,43.0396,8200.0
2011-12-30 13:25:00,89.49,89.5,89.48,89.49,6900.0,43.0444,43.0492,43.0396,43.0444,6900.0
2011-12-30 13:30:00,89.49,89.5,89.42,89.48,31000.0,43.0444,43.0492,43.0107,43.0396,31000.0
2011-12-30 13:35:00,89.49,89.49,89.47,89.48,3600.0,43.0444,43.0444,43.0348,43.0396,3600.0
2011-12-30 13:40:00,89.48,89.49,89.47,89.48,4000.0,43.0396,43.0444,43.0348,43.0396,4000.0
2011-12-30 13:45:00,89.48,89.48,89.47,89.48,4200.0,43.0396,43.0396,43.0348,43.0396,4200.0
2011-12-30 13:50:00,89.47,89.48,89.47,89.48,4400.0,43.0348,43.0396,43.0348,43.0396,4400.0
2011-12-30 13:55:00,89.48,89.48,89.47,89.48,9200.0,43.0396,43.0396,43.0348,43.0396,9200.0
2011-12-30 14:00:00,89.48,89.48,89.47,89.48,6700.0,43.0396,43.0396,43.0348,43.0396,6700.0
2011-12-30 14:05:00,89.48,89.48,89.48,89.48,5100.0,43.0396,43.0396,43.0396,43.0396,5100.0
2011-12-30 14:10:00,89.48,89.48,89.42,89.43,15300.0,43.0396,43.0396,43.0107,43.0156,15300.0
2011-12-30 14:15:00,89.44,89.44,89.38,89.41,9100.0,43.0204,43.0204,42.9915,43.0059,9100.0
2011-12-30 14:20:00,89.4,89.41,89.32,89.34,17800.0,43.0011,43.0059,42.9626,42.9723,17800.0
2011-12-30 14:25:00,89.34,89.34,89.31,89.32,3300.0,42.9723,42.9723,42.9578,42.9626,3300.0
2011-12-30 14:30:00,89.32,89.38,89.32,89.36,9600.0,42.9626,42.9915,42.9626,42.9819,9600.0
2011-12-30 14:35:00,89.37,89.37,89.34,89.36,10100.0,42.9867,42.9867,42.9723,42.9819,10100.0
2011-12-30 14:40:00,89.35,89.38,89.35,89.36,4900.0,42.9771,42.9915,42.9771,42.9819,4900.0
2011-12-30 14:45:00,89.36,89.38,89.35,89.37,8100.0,42.9819,42.9915,42.9771,42.9867,8100.0
2011-12-30 14:50:00,89.37,89.38,89.34,89.35,10900.0,42.9867,42.9915,42.9723,42.9771,10900.0
2011-12-30 14:55:00,89.34,89.36,89.33,89.35,7500.0,42.9723,42.9819,42.9675,42.9771,7500.0
2011-12-30 15:00:00,89.34,89.42,89.34,89.42,20200.0,42.9723,43.0107,42.9723,43.0107,20200.0
2011-12-30 15:05:00,89.42,89.42,89.38,89.4,15600.0,43.0107,43.0107,42.9915,43.0011,15600.0
2011-12-30 15:10:00,89.4,89.4,89.36,89.36,7000.0,43.0011,43.0011,42.9819,42.9819,7000.0
2011-12-30 15:15:00,89.38,89.4,89.37,89.38,8300.0,42.9915,43.0011,42.9867,42.9915,8300.0
2011-12-30 15:20:00,89.39,89.43,89.38,89.42,118800.0,42.9963,43.0156,42.9915,43.0107,118800.0
2011-12-30 15:25:00,89.42,89.42,89.39,89.41,12800.0,43.0107,43.0107,42.9963,43.0059,12800.0
2011-12-30 15:30:00,89.42,89.42,89.41,89.42,14600.0,43.0107,43.0107,43.0059,43.0107,14600.0
2011-12-30 15:35:00,89.42,89.48,89.41,89.47,25000.0,43.0107,43.0396,43.0059,43.0348,25000.0
2011-12-30 15:40:00,89.47,89.47,89.43,89.43,31700.0,43.0348,43.0348,43.0156,43.0156,31700.0
2011-12-30 15:45:00,89.43,89.46,89.41,89.43,51600.0,43.0156,43.03,43.0059,43.0156,51600.0
2011-12-30 15:50:00,89.43,89.44,89.37,89.37,48700.0,43.0156,43.0204,42.9867,42.9867,48700.0
2011-12-30 15:55:00,89.39,89.45,89.3,89.42,110500.0,42.9963,43.0252,42.953,43.0107,110500.0
2012-01-03 09:30:00,89.78,89.87,89.69,89.77,45600.0,43.1839,43.2272,43.1406,43.1791,45600.0
2012-01-03 09:35:00,89.79,89.82,89.72,89.77,36500.0,43.1887,43.2031,43.155,43.1791,36500.0
2012-01-03 09:40:00,89.78,89.87,89.76,89.86,81800.0,43.1839,43.2272,43.1743,43.2224,81800.0
2012-01-03 09:45:00,89.87,89.9,89.84,89.87,60300.0,43.2272,43.2416,43.2128,43.2272,60300.0
2012-01-03 09:50:00,89.86,89.89,89.85,89.89,13800.0,43.2224,43.2368,43.2176,43.2368,13800.0
2012-01-03 09:55:00,89.89,89.95,89.89,89.95,28300.0,43.2368,43.2657,43.2368,43.2657,28300.0
2012-01-03 10:00:00,89.95,89.96,89.92,89.95,15900.0,43.2657,43.2705,43.2512,43.2657,15900.0
2012-01-03 10:05:00,89.94,89.97,89.94,89.94,12100.0,43.2609,43.2753,43.2609,43.2609,12100.0
2012-01-03 10:10:00,89.95,89.95,89.9,89.91,22800.0,43.2657,43.2657,43.2416,43.2464,22800.0
2012-01-03 10:15:00,89.91,89.96,89.9,89.95,31100.0,43.2464,43.2705,43.2416,43.2657,31100.0
2012-01-03 10:20:00,89.95,89.99,89.95,89.97,35100.0,43.2657,43.2849,43.2657,43.2753,35100.0
2012-01-03 10:25:00,89.97,89.97,89.93,89.93,27700.0,43.2753,43.2753,43.2561,43.2561,27700.0
2012-01-03 10:30:00,89.94,89.94,89.92,89.93,20800.0,43.2609,43.2609,43.2512,43.2561,20800.0
2012-01-03 10:35:00,89.93,89.93,89.9,89.91,23400.0,43.2561,43.2561,43.2416,43.2464,23400.0
2012-01-03 10:40:00,89.9,89.9,89.85,89.86,16300.0,43.2416,43.2416,43.2176,43.2224,16300.0
2012-01-03 10:45:00,89.85,89.91,89.85,89.9,46600.0,43.2176,43.2464,43.2176,43.2416,46600.0
2012-01-03 10:50:00,89.86,89.88,89.73,89.75,38600.0,43.2224,43.232,43.1599,43.1695,38600.0
2012-01-03 10:55:00,89.75,89.77,89.74,89.75,24000.0,43.1695,43.1791,43.1647,43.1695,24000.0
2012-01-03 11:00:00,89.74,89.75,89.69,89.72,12100.0,43.1647,43.1695,43.1406,43.155,12100.0
2012-01-03 11:05:00,89.71,89.72,89.65,89.67,29200.0,43.1502,43.155,43.1214,43.131,29200.0
2012-01-03 11:10:00,89.64,89.68,89.62,89.66,36400.0,43.1166,43.1358,43.1069,43.1262,36400.0
2012-01-03 11:15:00,89.67,89.69,89.65,89.68,21400.0,43.131,43.1406,43.1214,43.1358,21400.0
2012-01-03 11:20:00,89.69,89.69,89.64,89.66,10100.0,43.1406,43.1406,43.1166,43.1262,10100.0
2012-01-03 11:25:00,89.66,89.68,89.66,89.67,8300.0,43.1262,43.1358,43.1262,43.131,8300.0
2012-01-03 11:30:00,89.68,89.68,89.64,89.67,8700.0,43.1358,43.1358,43.1166,43.131,8700.0
2012-01-03 11:35:00,89.67,89.68,89.66,89.67,3100.0,43.131,43.1358,43.1262,43.131,3100.0
2012-01-03 11:40:00,89.68,89.68,89.62,89.63,27300.0,43.1358,43.1358,43.1069,43.1118,27300.0
2012-01-03 11:45:00,89.63,89.64,89.63,89.64,27800.0,43.1118,43.1166,43.1118,43.1166,27800.0
2012-01-03 11:50:00,89.64,89.66,89.62,89.63,21100.0,43.1166,43.1262,43.1069,43.1118,21100.0
2012-01-03 11:55:00,89.63,89.64,89.62,89.63,6800.0,43.1118,43.1166,43.1069,43.1118,6800.0
2012-01-03 12:00:00,89.63,89.64,89.63,89.64,8800.0,43.1118,43.1166,43.1118,43.1166,8800.0
2012-01-03 12:05:00,89.63,89.63,89.61,89.62,4600.0,43.1118,43.1118,43.1021,43.1069,4600.0
2012-01-03 12:10:00,89.63,89.63,89.62,89.63,7100.0,43.1118,43.1118,43.1069,43.1118,7100.0
2012-01-03 12:15:00,89.63,89.63,89.54,89.57,130600.0,43.1118,43.1118,43.0685,43.0829,130600.0
2012-01-03 12:20:00,89.57,89.58,89.56,89.56,3700.0,43.0829,43.0877,43.0781,43.0781,3700.0
2012-01-03 12:25:00,89.57,89.58,89.57,89.57,7400.0,43.0829,43.0877,43.0829,43.0829,7400.0
2012-01-03 12:30:00,89.58,89.58,89.5,89.55,7300.0,43.0877,43.0877,43.0492,43.0733,7300.0
2012-01-03 12:35:00,89.56,89.58,89.53,89.56,13100.0,43.0781,43.0877,43.0637,43.0781,13100.0
2012-01-03 12:40:00,89.52,89.55,89.52,89.55,3400.0,43.0588,43.0733,43.0588,43.0733,3400.0
2012-01-03 12:45:00,89.54,89.58,89.54,89.58,6400.0,43.0685,43.0877,43.0685,43.0877,6400.0
2012-01-03 12:50:00,89.58,89.58,89.55,89.56,15100.0,43.0877,43.0877,43.0733,43.0781,15100.0
2012-01-03 12:55:00,89.57,89.62,89.53,89.53,50600.0,43.0829,43.1069,43.0637,43.0637,50600.0
2012-01-03 13:00:00,89.53,89.56,89.51,89.54,9300.0,43.0637,43.0781,43.054,43.0685,9300.0
2012-01-03 13:05:00,89.53,89.54,89.52,89.52,3300.0,43.0637,43.0685,43.0588,43.0588,3300.0
2012-01-03 13:10:00,89.53,89.54,89.48,89.5,11800.0,43.0637,43.0685,43.0396,43.0492,11800.0
2012-01-03 13:15:00,89.51,89.54,89.49,89.54,7900.0,43.054,43.0685,43.0444,43.0685,7900.0
2012-01-03 13:20:00,89.54,89.57,89.53,89.56,10400.0,43.0685,43.0829,43.0637,43.0781,10400.0
2012-01-03 13:25:00,89.56,89.56,89.53,89.54,5700.0,43.0781,43.0781,43.0637,43.0685,5700.0
2012-01-03 13:30:00,89.54,89.54,89.49,89.49,6200.0,43.0685,43.0685,43.0444,43.0444,6200.0
2012-01-03 13:35:00,89.5,89.5,89.46,89.46,4300.0,43.0492,43.0492,43.03,43.03,4300.0
2012-01-03 13:40:00,89.46,89.49,89.45,89.47,23200.0,43.03,43.0444,43.0252,43.0348,23200.0
2012-01-03 13:45:00,89.46,89.51,89.46,89.51,14000.0,43.03,43.054,43.03,43.054,14000.0
2012-01-03 13:50:00,89.51,89.57,89.51,89.56,8400.0,43.054,43.0829,43.054,43.0781,8400.0
2012-01-03 13:55:00,89.56,89.58,89.55,89.58,9600.0,43.0781,43.0877,43.0733,43.0877,9600.0
2012-01-03 14:00:00,89.58,89.6,89.56,89.58,10700.0,43.0877,43.0973,43.0781,43.0877,10700.0
2012-01-03 14:05:00,89.6,89.67,89.59,89.65,71500.0,43.0973,43.131,43.0925,43.1214,71500.0
2012-01-03 14:10:00,89.65,89.67,89.64,89.67,14100.0,43.1214,43.131,43.1166,43.131,14100.0
2012-01-03 14:15:00,89.67,89.67,89.64,89.65,5900.0,43.131,43.131,43.1166,43.1214,5900.0
2012-01-03 14:20:00,89.65,89.65,89.64,89.64,18800.0,43.1214,43.1214,43.1166,43.1166,18800.0
2012-01-03 14:25:00,89.65,89.69,89.65,89.69,51100.0,43.1214,43.1406,43.1214,43.1406,51100.0
2012-01-03 14:30:00,89.68,89.73,89.68,89.71,104300.0,43.1358,43.1599,43.1358,43.1502,104300.0
2012-01-03 14:35:00,89.7,89.74,89.7,89.71,10000.0,43.1454,43.1647,43.1454,43.1502,10000.0
2012-01-03 14:40:00,89.71,89.73,89.71,89.72,7200.0,43.1502,43.1599,43.1502,43.155,7200.0
2012-01-03 14:45:00,89.72,89.72,89.71,89.72,35400.0,43.155,43.155,43.1502,43.155,35400.0
2012-01-03 14:50:00,89.72,89.72,89.72,89.72,12200.0,43.155,43.155,43.155,43.155,12200.0
2012-01-03 14:55:00,89.72,89.74,89.7,89.74,7900.0,43.155,43.1647,43.1454,43.1647,7900.0
2012-01-03 15:00:00,89.72,89.73,89.7,89.71,23500.0,43.155,43.1599,43.1454,43.1502,23500.0
2012-01-03 15:05:00,89.71,89.71,89.7,89.71,46900.0,43.1502,43.1502,43.1454,43.1502,46900.0
2012-01-03 15:10:00,89.71,89.73,89.67,89.72,44000.0,43.1502,43.1599,43.131,43.155,44000.0
2012-01-03 15:15:00,89.72,89.73,89.7,89.72,26900.0,43.155,43.1599,43.1454,43.155,26900.0
2012-01-03 15:20:00,89.72,89.72,89.63,89.64,6600.0,43.155,43.155,43.1118,43.1166,6600.0
2012-01-03 15:25:00,89.63,89.69,89.63,89.65,12900.0,43.1118,43.1406,43.1118,43.1214,12900.0
2012-01-03 15:30:00,89.65,89.65,89.62,89.64,21100.0,43.1214,43.1214,43.1069,43.1166,21100.0
2012-01-03 15:35:00,89.65,89.68,89.64,89.68,18800.0,43.1214,43.1358,43.1166,43.1358,18800.0
2012-01-03 15:40:00,89.68,89.7,89.67,89.7,15800.0,43.1358,43.1454,43.131,43.1454,15800.0
2012-01-03 15:45:00,89.7,89.72,89.68,89.68,27400.0,43.1454,43.155,43.1358,43.1358,27400.0
2012-01-03 15:50:00,89.7,89.7,89.61,89.64,31400.0,43.1454,43.1454,43.1021,43.1166,31400.0
2012-01-03 15:55:00,89.65,89.78,89.6,89.78,573900.0,43.1214,43.1839,43.0973,43.1839,573900.0
2012-01-04 09:30:00,89.7,89.71,89.44,89.48,79800.0,43.1454,43.1502,43.0204,43.0396,79800.0
2012-01-04 09:35:00,89.48,89.48,89.3,89.32,19200.0,43.0396,43.0396,42.953,42.9626,19200.0
2012-01-04 09:40:00,89.35,89.37,89.3,89.33,14600.0,42.9771,42.9867,42.953,42.9675,14600.0
2012-01-04 09:45:00,89.35,89.35,89.33,89.35,8300.0,42.9771,42.9771,42.9675,42.9771,8300.0
2012-01-04 09:50:00,89.35,89.38,89.34,89.37,114900.0,42.9771,42.9915,42.9723,42.9867,114900.0
2012-01-04 09:55:00,89.38,89.41,89.37,89.39,90300.0,42.9915,43.0059,42.9867,42.9963,90300.0
2012-01-04 10:00:00,89.39,89.43,89.27,89.28,11100.0,42.9963,43.0156,42.9386,42.9434,11100.0
2012-01-04 10:05:00,89.28,89.3,89.25,89.3,4000.0,42.9434,42.953,42.929,42.953,4000.0
2012-01-04 10:10:00,89.3,89.31,89.19,89.2,24100.0,42.953,42.9578,42.9001,42.9049,24100.0
2012-01-04 10:15:00,89.18,89.21,89.15,89.21,15600.0,42.8953,42.9097,42.8809,42.9097,15600.0
2012-01-04 10:20:00,89.23,89.24,89.2,89.24,15000.0,42.9194,42.9242,42.9049,42.9242,15000.0
2012-01-04 10:25:00,89.24,89.26,89.23,89.26,44700.0,42.9242,42.9338,42.9194,42.9338,44700.0
2012-01-04 10:30:00,89.26,89.26,89.11,89.15,18800.0,42.9338,42.9338,42.8616,42.8809,18800.0
2012-01-04 10:35:00,89.15,89.2,89.15,89.18,26700.0,42.8809,42.9049,42.8809,42.8953,26700.0
2012-01-04 10:40:00,89.19,89.19,89.17,89.19,71300.0,42.9001,42.9001,42.8905,42.9001,71300.0
2012-01-04 10:45:00,89.19,89.19,89.18,89.19,11200.0,42.9001,42.9001,42.8953,42.9001,11200.0
2012-01-04 10:50:00,89.18,89.19,89.15,89.15,12700.0,42.8953,42.9001,42.8809,42.8809,12700.0
2012-01-04 10:55:00,89.16,89.16,89.15,89.15,9300.0,42.8857,42.8857,42.8809,42.8809,9300.0
2012-01-04 11:00:00,89.15,89.22,89.15,89.22,25300.0,42.8809,42.9145,42.8809,42.9145,25300.0
2012-01-04 11:05:00,89.22,89.31,89.21,89.28,58600.0,42.9145,42.9578,42.9097,42.9434,58600.0
2012-01-04 11:10:00,89.27,89.36,89.27,89.34,39000.0,42.9386,42.9819,42.9386,42.9723,39000.0
2012-01-04 11:15:00,89.33,89.34,89.32,89.32,8300.0,42.9675,42.9723,42.9626,42.9626,8300.0
2012-01-04 11:20:00,89.32,89.32,89.31,89.32,18400.0,42.9626,42.9626,42.9578,42.9626,18400.0
2012-01-04 11:25:00,89.32,89.34,89.31,89.34,7900.0,42.9626,42.9723,42.9578,42.9723,7900.0
2012-01-04 11:30:00,89.34,89.35,89.33,89.35,4100.0,42.9723,42.9771,42.9675,42.9771,4100.0
2012-01-04 11:35:00,89.33,89.37,89.33,89.37,2300.0,42.9675,42.9867,42.9675,42.9867,2300.0
2012-01-04 11:40:00,89.39,89.41,89.37,89.41,38500.0,42.9963,43.0059,42.9867,43.0059,38500.0
2012-01-04 11:45:00,89.41,89.41,89.39,89.41,8100.0,43.0059,43.0059,42.9963,43.0059,8100.0
2012-01-04 11:50:00,89.41,89.43,89.39,89.39,37600.0,43.0059,43.0156,42.9963,42.9963,37600.0
2012-01-04 11:55:00,89.39,89.42,89.39,89.4,34700.0,42.9963,43.0107,42.9963,43.0011,34700.0
2012-01-04 12:00:00,89.4,89.4,89.37,89.39,13300.0,43.0011,43.0011,42.9867,42.9963,13300.0
2012-01-04 12:05:00,89.38,89.44,89.38,89.43,13300.0,42.9915,43.0204,42.9915,43.0156,13300.0
2012-01-04 12:10:00,89.42,89.44,89.41,89.41,5400.0,43.0107,43.0204,43.0059,43.0059,5400.0
2012-01-04 12:15:00,89.41,89.43,89.41,89.43,142700.0,43.0059,43.0156,43.0059,43.0156,142700.0
2012-01-04 12:20:00,89.42,89.47,89.41,89.44,60400.0,43.0107,43.0348,43.0059,43.0204,60400.0
2012-01-04 12:25:00,89.45,89.48,89.44,89.45,10400.0,43.0252,43.0396,43.0204,43.0252,10400.0
2012-01-04 12:30:00,89.45,89.48,89.45,89.48,6100.0,43.0252,43.0396,43.0252,43.0396,6100.0
2012-01-04 12:35:00,89.47,89.48,89.46,89.47,8300.0,43.0348,43.0396,43.03,43.0348,8300.0
2012-01-04 12:40:00,89.47,89.47,89.45,89.47,9700.0,43.0348,43.0348,43.0252,43.0348,9700.0
2012-01-04 12:45:00,89.47,89.47,89.45,89.45,13100.0,43.0348,43.0348,43.0252,43.0252,13100.0
2012-01-04 12:50:00,89.45,89.45,89.42,89.43,8200.0,43.0252,43.0252,43.0107,43.0156,8200.0
2012-01-04 12:55:00,89.42,89.43,89.41,89.42,12600.0,43.0107,43.0156,43.0059,43.0107,12600.0
2012-01-04 13:00:00,89.42,89.42,89.38,89.39,168900.0,43.0107,43.0107,42.9915,42.9963,168900.0
2012-01-04 13:05:00,89.39,89.4,89.36,89.39,15700.0,42.9963,43.0011,42.9819,42.9963,15700.0
2012-01-04 13:10:00,89.38,89.39,89.36,89.38,10100.0,42.9915,42.9963,42.9819,42.9915,10100.0
2012-01-04 13:15:00,89.37,89.38,89.34,89.35,9100.0,42.9867,42.9915,42.9723,42.9771,9100.0
2012-01-04 13:20:00,89.36,89.37,89.34,89.36,18000.0,42.9819,42.9867,42.9723,42.9819,18000.0
2012-01-04 13:25:00,89.35,89.38,89.35,89.37,10800.0,42.9771,42.9915,42.9771,42.9867,10800.0
2012-01-04 13:30:00,89.37,89.38,89.35,89.35,14000.0,42.9867,42.9915,42.9771,42.9771,14000.0
2012-01-04 13:35:00,89.34,89.37,89.33,89.35,14300.0,42.9723,42.9867,42.9675,42.9771,14300.0
2012-01-04 13:40:00,89.36,89.37,89.34,89.34,33200.0,42.9819,42.9867,42.9723,42.9723,33200.0
2012-01-04 13:45:00,89.35,89.44,89.33,89.43,14900.0,42.9771,43.0204,42.9675,43.0156,14900.0
2012-01-04 13:50:00,89.42,89.43,89.37,89.4,17700.0,43.0107,43.0156,42.9867,43.0011,17700.0
2012-01-04 13:55:00,89.4,89.43,89.39,89.42,25700.0,43.0011,43.0156,42.9963,43.0107,25700.0
2012-01-04 14:00:00,89.43,89.46,89.42,89.46,22600.0,43.0156,43.03,43.0107,43.03,22600.0
2012-01-04 14:05:00,89.46,89.48,89.45,89.46,45200.0,43.03,43.0396,43.0252,43.03,45200.0
2012-01-04 14:10:00,89.46,89.46,89.37,89.37,15800.0,43.03,43.03,42.9867,42.9867,15800.0
2012-01-04 14:15:00,89.38,89.43,89.38,89.42,35300.0,42.9915,43.0156,42.9915,43.0107,35300.0
2012-01-04 14:20:00,89.41,89.47,89.41,89.45,37900.0,43.0059,43.0348,43.0059,43.0252,37900.0
2012-01-04 14:25:00,89.45,89.48,89.45,89.47,21700.0,43.0252,43.0396,43.0252,43.0348,21700.0
2012-01-04 14:30:00,89.47,89.53,89.47,89.52,43100.0,43.0348,43.0637,43.0348,43.0588,43100.0
2012-01-04 14:35:00,89.53,89.54,89.51,89.54,37100.0,43.0637,43.0685,43.054,43.0685,37100.0
2012-01-04 14:40:00,89.54,89.6,89.54,89.6,58400.0,43.0685,43.0973,43.0685,43.0973,58400.0
2012-01-04 14:45:00,89.6,89.61,89.59,89.59,58300.0,43.0973,43.1021,43.0925,43.0925,58300.0
2012-01-04 14:50:00,89.59,89.65,89.59,89.63,56000.0,43.0925,43.1214,43.0925,43.1118,56000.0
2012-01-04 14:55:00,89.63,89.65,89.62,89.63,31200.0,43.1118,43.1214,43.1069,43.1118,31200.0
2012-01-04 15:00:00,89.63,89.64,89.6,89.6,51900.0,43.1118,43.1166,43.0973,43.0973,51900.0
2012-01-04 15:05:00,89.6,89.61,89.59,89.6,18600.0,43.0973,43.1021,43.0925,43.0973,18600.0
2012-01-04 15:10:00,89.6,89.61,89.6,89.61,15300.0,43.0973,43.1021,43.0973,43.1021,15300.0
2012-01-04 15:15:00,89.61,89.61,89.6,89.61,21800.0,43.1021,43.1021,43.0973,43.1021,21800.0
2012-01-04 15:20:00,89.61,89.61,89.6,89.6,19900.0,43.1021,43.1021,43.0973,43.0973,19900.0
2012-01-04 15:25:00,89.61,89.61,89.6,89.6,23600.0,43.1021,43.1021,43.0973,43.0973,23600.0
2012-01-04 15:30:00,89.6,89.63,89.6,89.63,42600.0,43.0973,43.1118,43.0973,43.1118,42600.0
2012-01-04 15:35:00,89.63,89.65,89.62,89.64,36900.0,43.1118,43.1214,43.1069,43.1166,36900.0
2012-01-04 15:40:00,89.64,89.66,89.63,89.63,38100.0,43.1166,43.1262,43.1118,43.1118,38100.0
2012-01-04 15:45:00,89.63,89.64,89.6,89.61,31900.0,43.1118,43.1166,43.0973,43.1021,31900.0
2012-01-04 15:50:00,89.6,89.62,89.58,89.59,51000.0,43.0973,43.1069,43.0877,43.0925,51000.0
2012-01-04 15:55:00,89.59,89.6,89.56,89.57,62300.0,43.0925,43.0973,43.0781,43.0829,62300.0
2012-01-05 09:30:00,89.54,89.58,89.32,89.38,49700.0,43.0685,43.0877,42.9626,42.9915,49700.0
2012-01-05 09:35:00,89.38,89.4,89.32,89.32,19800.0,42.9915,43.0011,42.9626,42.9626,19800.0
2012-01-05 09:40:00,89.33,89.34,89.2,89.24,24400.0,42.9675,42.9723,42.9049,42.9242,24400.0
2012-01-05 09:45:00,89.24,89.25,89.2,89.21,26300.0,42.9242,42.929,42.9049,42.9097,26300.0
2012-01-05 09:50:00,89.2,89.21,89.02,89.14,69200.0,42.9049,42.9097,42.8183,42.8761,69200.0
2012-01-05 09:55:00,89.12,89.15,89.11,89.15,26100.0,42.8664,42.8809,42.8616,42.8809,26100.0
2012-01-05 10:00:00,89.14,89.15,88.99,89.08,43200.0,42.8761,42.8809,42.8039,42.8472,43200.0
2012-01-05 10:05:00,89.07,89.1,89.06,89.09,17700.0,42.8424,42.8568,42.8376,42.852,17700.0
2012-01-05 10:10:00,89.09,89.1,89.02,89.06,22300.0,42.852,42.8568,42.8183,42.8376,22300.0
2012-01-05 10:15:00,89.07,89.11,89.03,89.05,73500.0,42.8424,42.8616,42.8232,42.8328,73500.0
2012-01-05 10:20:00,89.05,89.07,89.03,89.06,5600.0,42.8328,42.8424,42.8232,42.8376,5600.0
2012-01-05 10:25:00,89.07,89.11,89.06,89.07,32600.0,42.8424,42.8616,42.8376,42.8424,32600.0
2012-01-05 10:30:00,89.07,89.07,89.03,89.03,8300.0,42.8424,42.8424,42.8232,42.8232,8300.0
2012-01-05 10:35:00,89.05,89.06,89.01,89.04,17900.0,42.8328,42.8376,42.8135,42.828,17900.0
2012-01-05 10:40:00,89.04,89.08,89.03,89.08,20400.0,42.828,42.8472,42.8232,42.8472,20400.0
2012-01-05 10:45:00,89.08,89.08,89.06,89.06,14300.0,42.8472,42.8472,42.8376,42.8376,14300.0
2012-01-05 10:50:00,89.07,89.08,89.03,89.03,12000.0,42.8424,42.8472,42.8232,42.8232,12000.0
2012-01-05 10:55:00,89.03,89.05,89.03,89.03,9700.0,42.8232,42.8328,42.8232,42.8232,9700.0
2012-01-05 11:00:00,89.03,89.08,89.03,89.07,23000.0,42.8232,42.8472,42.8232,42.8424,23000.0
2012-01-05 11:05:00,89.07,89.08,89.05,89.07,9700.0,42.8424,42.8472,42.8328,42.8424,9700.0
2012-01-05 11:10:00,89.07,89.08,89.05,89.05,7200.0,42.8424,42.8472,42.8328,42.8328,7200.0
2012-01-05 11:15:00,89.05,89.08,89.05,89.06,4400.0,42.8328,42.8472,42.8328,42.8376,4400.0
2012-01-05 11:20:00,89.08,89.14,89.06,89.12,12100.0,42.8472,42.8761,42.8376,42.8664,12100.0
2012-01-05 11:25:00,89.14,89.15,89.11,89.14,9100.0,42.8761,42.8809,42.8616,42.8761,9100.0
2012-01-05 11:30:00,89.14,89.17,89.13,89.17,13000.0,42.8761,42.8905,42.8713,42.8905,13000.0
2012-01-05 11:35:00,89.15,89.17,89.1,89.12,10500.0,42.8809,42.8905,42.8568,42.8664,10500.0
2012-01-05 11:40:00,89.12,89.17,89.12,89.16,9200.0,42.8664,42.8905,42.8664,42.8857,9200.0
2012-01-05 11:45:00,89.15,89.16,89.13,89.13,12200.0,42.8809,42.8857,42.8713,42.8713,12200.0
2012-01-05 11:50:00,89.13,89.15,89.12,89.13,12800.0,42.8713,42.8809,42.8664,42.8713,12800.0
2012-01-05 11:55:00,89.14,89.16,89.13,89.16,12600.0,42.8761,42.8857,42.8713,42.8857,12600.0
2012-01-05 12:00:00,89.15,89.21,89.14,89.15,45700.0,42.8809,42.9097,42.8761,42.8809,45700.0
2012-01-05 12:05:00,89.15,89.17,89.12,89.14,33700.0,42.8809,42.8905,42.8664,42.8761,33700.0
2012-01-05 12:10:00,89.14,89.17,89.13,89.15,13200.0,42.8761,42.8905,42.8713,42.8809,13200.0
2012-01-05 12:15:00,89.15,89.17,89.14,89.17,25600.0,42.8809,42.8905,42.8761,42.8905,25600.0
2012-01-05 12:20:00,89.16,89.16,89.13,89.16,13800.0,42.8857,42.8857,42.8713,42.8857,13800.0
2012-01-05 12:25:00,89.16,89.22,89.15,89.22,13200.0,42.8857,42.9145,42.8809,42.9145,13200.0
2012-01-05 12:30:00,89.21,89.25,89.21,89.24,17200.0,42.9097,42.929,42.9097,42.9242,17200.0
2012-01-05 12:35:00,89.24,89.24,89.16,89.17,4600.0,42.9242,42.9242,42.8857,42.8905,4600.0
2012-01-05 12:40:00,89.17,89.21,89.15,89.2,8100.0,42.8905,42.9097,42.8809,42.9049,8100.0
2012-01-05 12:45:00,89.21,89.22,89.19,89.21,6500.0,42.9097,42.9145,42.9001,42.9097,6500.0
2012-01-05 12:50:00,89.21,89.23,89.21,89.21,5000.0,42.9097,42.9194,42.9097,42.9097,5000.0
2012-01-05 12:55:00,89.2,89.22,89.2,89.22,14000.0,42.9049,42.9145,42.9049,42.9145,14000.0
2012-01-05 13:00:00,89.23,89.25,89.23,89.23,11500.0,42.9194,42.929,42.9194,42.9194,11500.0
2012-01-05 13:05:00,89.24,89.27,89.24,89.26,6400.0,42.9242,42.9386,42.9242,42.9338,6400.0
2012-01-05 13:10:00,89.26,89.29,89.25,89.29,12600.0,42.9338,42.9482,42.929,42.9482,12600.0
2012-01-05 13:15:00,89.29,89.3,89.25,89.25,16500.0,42.9482,42.953,42.929,42.929,16500.0
2012-01-05 13:20:00,89.25,89.29,89.25,89.26,8300.0,42.929,42.9482,42.929,42.9338,8300.0
2012-01-05 13:25:00,89.26,89.36,89.26,89.36,18400.0,42.9338,42.9819,42.9338,42.9819,18400.0
2012-01-05 13:30:00,89.36,89.37,89.34,89.36,11100.0,42.9819,42.9867,42.9723,42.9819,11100.0
2012-01-05 13:35:00,89.36,89.36,89.31,89.32,10800.0,42.9819,42.9819,42.9578,42.9626,10800.0
2012-01-05 13:40:00,89.32,89.35,89.25,89.32,22500.0,42.9626,42.9771,42.929,42.9626,22500.0
2012-01-05 13:45:00,89.31,89.35,89.31,89.34,42100.0,42.9578,42.9771,42.9578,42.9723,42100.0
2012-01-05 13:50:00,89.34,89.34,89.33,89.33,19700.0,42.9723,42.9723,42.9675,42.9675,19700.0
2012-01-05 13:55:00,89.34,89.34,89.25,89.28,7400.0,42.9723,42.9723,42.929,42.9434,7400.0
2012-01-05 14:00:00,89.29,89.34,89.29,89.33,11600.0,42.9482,42.9723,42.9482,42.9675,11600.0
2012-01-05 14:05:00,89.31,89.32,89.26,89.28,8100.0,42.9578,42.9626,42.9338,42.9434,8100.0
2012-01-05 14:10:00,89.27,89.32,89.27,89.3,24800.0,42.9386,42.9626,42.9386,42.953,24800.0
2012-01-05 14:15:00,89.29,89.29,89.25,89.25,10300.0,42.9482,42.9482,42.929,42.929,10300.0
2012-01-05 14:20:00,89.26,89.28,89.23,89.24,18300.0,42.9338,42.9434,42.9194,42.9242,18300.0
2012-01-05 14:25:00,89.24,89.33,89.2,89.22,203200.0,42.9242,42.9675,42.9049,42.9145,203200.0
2012-01-05 14:30:00,89.23,89.3,89.21,89.25,22600.0,42.9194,42.953,42.9097,42.929,22600.0
2012-01-05 14:35:00,89.25,89.27,89.25,89.26,33100.0,42.929,42.9386,42.929,42.9338,33100.0
2012-01-05 14:40:00,89.26,89.27,89.25,89.26,20800.0,42.9338,42.9386,42.929,42.9338,20800.0
2012-01-05 14:45:00,89.26,89.26,89.25,89.26,20400.0,42.9338,42.9338,42.929,42.9338,20400.0
2012-01-05 14:50:00,89.25,89.26,89.24,89.25,36900.0,42.929,42.9338,42.9242,42.929,36900.0
2012-01-05 14:55:00,89.25,89.25,89.23,89.24,26300.0,42.929,42.929,42.9194,42.9242,26300.0
2012-01-05 15:00:00,89.23,89.25,89.23,89.25,18500.0,42.9194,42.929,42.9194,42.929,18500.0
2012-01-05 15:05:00,89.25,89.27,89.23,89.24,43800.0,42.929,42.9386,42.9194,42.9242,43800.0
2012-01-05 15:10:00,89.23,89.24,89.23,89.23,31400.0,42.9194,42.9242,42.9194,42.9194,31400.0
2012-01-05 15:15:00,89.23,89.23,89.21,89.23,24900.0,42.9194,42.9194,42.9097,42.9194,24900.0
2012-01-05 15:20:00,89.24,89.25,89.23,89.25,31500.0,42.9242,42.929,42.9194,42.929,31500.0
2012-01-05 15:25:00,89.25,89.25,89.24,89.25,26000.0,42.929,42.929,42.9242,42.929,26000.0
2012-01-05 15:30:00,89.25,89.26,89.23,89.25,54400.0,42.929,42.9338,42.9194,42.929,54400.0
2012-01-05 15:35:00,89.25,89.26,89.25,89.25,81200.0,42.929,42.9338,42.929,42.929,81200.0
2012-01-05 15:40:00,89.26,89.27,89.25,89.26,23200.0,42.9338,42.9386,42.929,42.9338,23200.0
2012-01-05 15:45:00,89.26,89.26,89.18,89.2,22800.0,42.9338,42.9338,42.8953,42.9049,22800.0
2012-01-05 15:50:00,89.2,89.21,89.18,89.19,17400.0,42.9049,42.9097,42.8953,42.9001,17400.0
2012-01-05 15:55:00,89.2,89.24,89.17,89.18,136100.0,42.9049,42.9242,42.8905,42.8953,136100.0
2012-01-06 09:30:00,89.39,89.39,89.0,89.0,193800.0,42.9963,42.9963,42.8087,42.8087,193800.0
2012-01-06 09:35:00,88.98,89.06,88.95,88.99,20100.0,42.7991,42.8376,42.7847,42.8039,20100.0
2012-01-06 09:40:00,88.99,89.0,88.89,88.93,39400.0,42.8039,42.8087,42.7558,42.7751,39400.0
2012-01-06 09:45:00,88.94,89.05,88.93,88.97,46500.0,42.7799,42.8328,42.7751,42.7943,46500.0
2012-01-06 09:50:00,88.97,89.02,88.91,88.96,20800.0,42.7943,42.8183,42.7654,42.7895,20800.0
2012-01-06 09:55:00,88.96,89.01,88.95,88.96,13700.0,42.7895,42.8135,42.7847,42.7895,13700.0
2012-01-06 10:00:00,88.95,89.0,88.94,88.97,14400.0,42.7847,42.8087,42.7799,42.7943,14400.0
2012-01-06 10:05:00,88.98,89.0,88.95,88.97,19600.0,42.7991,42.8087,42.7847,42.7943,19600.0
2012-01-06 10:10:00,88.96,88.97,88.88,88.88,12000.0,42.7895,42.7943,42.751,42.751,12000.0
2012-01-06 10:15:00,88.88,88.94,88.88,88.91,16800.0,42.751,42.7799,42.751,42.7654,16800.0
2012-01-06 10:20:00,88.91,88.97,88.89,88.97,25900.0,42.7654,42.7943,42.7558,42.7943,25900.0
2012-01-06 10:25:00,88.96,88.97,88.89,88.9,9700.0,42.7895,42.7943,42.7558,42.7606,9700.0
2012-01-06 10:30:00,88.91,88.95,88.9,88.92,8700.0,42.7654,42.7847,42.7606,42.7702,8700.0
2012-01-06 10:35:00,88.92,88.94,88.9,88.91,7400.0,42.7702,42.7799,42.7606,42.7654,7400.0
2012-01-06 10:40:00,88.91,88.91,88.88,88.9,15900.0,42.7654,42.7654,42.751,42.7606,15900.0
2012-01-06 10:45:00,88.9,88.9,88.89,88.9,46000.0,42.7606,42.7606,42.7558,42.7606,46000.0
2012-01-06 10:50:00,88.9,88.9,88.88,88.88,27800.0,42.7606,42.7606,42.751,42.751,27800.0
2012-01-06 10:55:00,88.87,88.89,88.84,88.85,5400.0,42.7462,42.7558,42.7318,42.7366,5400.0
2012-01-06 11:00:00,88.85,88.89,88.84,88.89,13700.0,42.7366,42.7558,42.7318,42.7558,13700.0
2012-01-06 11:05:00,88.86,88.94,88.86,88.94,9800.0,42.7414,42.7799,42.7414,42.7799,9800.0
2012-01-06 11:10:00,88.92,88.94,88.87,88.89,7400.0,42.7702,42.7799,42.7462,42.7558,7400.0
2012-01-06 11:15:00,88.89,88.89,88.85,88.87,12900.0,42.7558,42.7558,42.7366,42.7462,12900.0
2012-01-06 11:20:00,88.87,88.91,88.86,88.89,10800.0,42.7462,42.7654,42.7414,42.7558,10800.0
2012-01-06 11:25:00,88.89,88.91,88.87,88.88,11200.0,42.7558,42.7654,42.7462,42.751,11200.0
2012-01-06 11:30:00,88.89,88.91,88.87,88.91,6000.0,42.7558,42.7654,42.7462,42.7654,6000.0
2012-01-06 11:35:00,88.89,88.9,88.83,88.88,22500.0,42.7558,42.7606,42.727,42.751,22500.0
2012-01-06 11:40:00,88.87,88.88,88.87,88.88,5700.0,42.7462,42.751,42.7462,42.751,5700.0
2012-01-06 11:45:00,88.88,88.92,88.85,88.9,15400.0,42.751,42.7702,42.7366,42.7606,15400.0
2012-01-06 11:50:00,88.9,88.92,88.89,88.92,6700.0,42.7606,42.7702,42.7558,42.7702,6700.0
2012-01-06 11:55:00,88.92,88.92,88.89,88.9,10100.0,42.7702,42.7702,42.7558,42.7606,10100.0
2012-01-06 12:00:00,88.9,88.94,88.89,88.92,12500.0,42.7606,42.7799,42.7558,42.7702,12500.0
2012-01-06 12:05:00,88.92,88.95,88.91,88.94,9700.0,42.7702,42.7847,42.7654,42.7799,9700.0
2012-01-06 12:10:00,88.94,89.02,88.94,89.02,25800.0,42.7799,42.8183,42.7799,42.8183,25800.0
2012-01-06 12:15:00,89.01,89.01,88.98,88.98,9000.0,42.8135,42.8135,42.7991,42.7991,9000.0
2012-01-06 12:20:00,88.98,88.99,88.97,88.98,1700.0,42.7991,42.8039,42.7943,42.7991,1700.0
2012-01-06 12:25:00,88.97,88.98,88.96,88.98,3100.0,42.7943,42.7991,42.7895,42.7991,3100.0
2012-01-06 12:30:00,88.97,88.98,88.95,88.97,4300.0,42.7943,42.7991,42.7847,42.7943,4300.0
2012-01-06 12:35:00,88.96,88.97,88.95,88.96,2900.0,42.7895,42.7943,42.7847,42.7895,2900.0
2012-01-06 12:40:00,88.94,88.94,88.93,88.94,4100.0,42.7799,42.7799,42.7751,42.7799,4100.0
2012-01-06 12:45:00,88.95,88.95,88.92,88.94,6200.0,42.7847,42.7847,42.7702,42.7799,6200.0
2012-01-06 12:50:00,88.92,88.96,88.92,88.96,20200.0,42.7702,42.7895,42.7702,42.7895,20200.0
2012-01-06 12:55:00,88.94,88.96,88.92,88.93,5700.0,42.7799,42.7895,42.7702,42.7751,5700.0
2012-01-06 13:00:00,88.93,88.94,88.89,88.89,9700.0,42.7751,42.7799,42.7558,42.7558,9700.0
2012-01-06 13:05:00,88.91,88.94,88.9,88.91,6000.0,42.7654,42.7799,42.7606,42.7654,6000.0
2012-01-06 13:10:00,88.93,88.93,88.9,88.92,3400.0,42.7751,42.7751,42.7606,42.7702,3400.0
2012-01-06 13:15:00,88.9,88.93,88.9,88.93,4100.0,42.7606,42.7751,42.7606,42.7751,4100.0
2012-01-06 13:20:00,88.92,88.93,88.9,88.92,3600.0,42.7702,42.7751,42.7606,42.7702,3600.0
2012-01-06 13:25:00,88.92,88.93,88.9,88.92,4400.0,42.7702,42.7751,42.7606,42.7702,4400.0
2012-01-06 13:30:00,88.93,88.94,88.9,88.92,11600.0,42.7751,42.7799,42.7606,42.7702,11600.0
2012-01-06 13:35:00,88.91,88.92,88.9,88.9,4500.0,42.7654,42.7702,42.7606,42.7606,4500.0
2012-01-06 13:40:00,88.92,88.92,88.9,88.91,4100.0,42.7702,42.7702,42.7606,42.7654,4100.0
2012-01-06 13:45:00,88.92,88.92,88.91,88.91,10200.0,42.7702,42.7702,42.7654,42.7654,10200.0
2012-01-06 13:50:00,88.91,88.92,88.9,88.92,12000.0,42.7654,42.7702,42.7606,42.7702,12000.0
2012-01-06 13:55:00,88.92,88.92,88.91,88.92,10800.0,42.7702,42.7702,42.7654,42.7702,10800.0
2012-01-06 14:00:00,88.91,88.91,88.9,88.91,1800.0,42.7654,42.7654,42.7606,42.7654,1800.0
2012-01-06 14:05:00,88.91,88.91,88.87,88.89,7700.0,42.7654,42.7654,42.7462,42.7558,7700.0
2012-01-06 14:10:00,88.87,88.87,88.82,88.84,8000.0,42.7462,42.7462,42.7221,42.7318,8000.0
2012-01-06 14:15:00,88.85,88.9,88.83,88.89,12600.0,42.7366,42.7606,42.727,42.7558,12600.0
2012-01-06 14:20:00,88.88,88.92,88.88,88.92,8900.0,42.751,42.7702,42.751,42.7702,8900.0
2012-01-06 14:25:00,88.91,88.92,88.9,88.91,6300.0,42.7654,42.7702,42.7606,42.7654,6300.0
2012-01-06 14:30:00,88.91,88.95,88.91,88.94,25600.0,42.7654,42.7847,42.7654,42.7799,25600.0
2012-01-06 14:35:00,88.94,88.97,88.94,88.96,5900.0,42.7799,42.7943,42.7799,42.7895,5900.0
2012-01-06 14:40:00,88.96,88.96,88.93,88.95,36300.0,42.7895,42.7895,42.7751,42.7847,36300.0
2012-01-06 14:45:00,88.94,88.97,88.93,88.96,5600.0,42.7799,42.7943,42.7751,42.7895,5600.0
2012-01-06 14:50:00,88.95,88.97,88.95,88.96,2100.0,42.7847,42.7943,42.7847,42.7895,2100.0
2012-01-06 14:55:00,88.95,88.96,88.95,88.96,4500.0,42.7847,42.7895,42.7847,42.7895,4500.0
2012-01-06 15:00:00,88.95,88.98,88.95,88.97,11500.0,42.7847,42.7991,42.7847,42.7943,11500.0
2012-01-06 15:05:00,88.97,89.0,88.96,88.97,13300.0,42.7943,42.8087,42.7895,42.7943,13300.0
2012-01-06 15:10:00,88.97,89.0,88.96,89.0,29200.0,42.7943,42.8087,42.7895,42.8087,29200.0
2012-01-06 15:15:00,89.01,89.02,88.97,88.98,7500.0,42.8135,42.8183,42.7943,42.7991,7500.0
2012-01-06 15:20:00,88.98,89.01,88.97,89.01,11100.0,42.7991,42.8135,42.7943,42.8135,11100.0
2012-01-06 15:25:00,89.01,89.01,88.99,88.99,26000.0,42.8135,42.8135,42.8039,42.8039,26000.0
2012-01-06 15:30:00,89.0,89.02,88.99,89.01,11000.0,42.8087,42.8183,42.8039,42.8135,11000.0
2012-01-06 15:35:00,89.02,89.06,89.0,89.03,23600.0,42.8183,42.8376,42.8087,42.8232,23600.0
2012-01-06 15:40:00,89.01,89.05,89.01,89.04,35800.0,42.8135,42.8328,42.8135,42.828,35800.0
2012-01-06 15:45:00,89.04,89.04,88.99,89.0,40100.0,42.828,42.828,42.8039,42.8087,40100.0
2012-01-06 15:50:00,89.0,89.0,88.89,88.92,31400.0,42.8087,42.8087,42.7558,42.7702,31400.0
2012-01-06 15:55:00,88.91,88.96,88.75,88.9,117400.0,42.7654,42.7895,42.6885,42.7606,117400.0
2012-01-09 09:30:00,88.91,89.23,88.91,89.08,38000.0,42.7654,42.9194,42.7654,42.8472,38000.0
2012-01-09 09:35:00,89.07,89.09,89.0,89.09,31400.0,42.8424,42.852,42.8087,42.852,31400.0
2012-01-09 09:40:00,89.09,89.1,89.03,89.05,16400.0,42.852,42.8568,42.8232,42.8328,16400.0
2012-01-09 09:45:00,89.05,89.05,89.04,89.04,11300.0,42.8328,42.8328,42.828,42.828,11300.0
2012-01-09 09:50:00,89.05,89.08,89.05,89.05,18000.0,42.8328,42.8472,42.8328,42.8328,18000.0
2012-01-09 09:55:00,89.05,89.05,89.01,89.04,28600.0,42.8328,42.8328,42.8135,42.828,28600.0
2012-01-09 10:00:00,89.04,89.06,89.02,89.03,148100.0,42.828,42.8376,42.8183,42.8232,148100.0
2012-01-09 10:05:00,89.05,89.05,89.04,89.05,23400.0,42.8328,42.8328,42.828,42.8328,23400.0
2012-01-09 10:10:00,89.05,89.07,89.04,89.05,28000.0,42.8328,42.8424,42.828,42.8328,28000.0
2012-01-09 10:15:00,89.05,89.08,89.04,89.08,27400.0,42.8328,42.8472,42.828,42.8472,27400.0
2012-01-09 10:20:00,89.08,89.09,89.02,89.07,21200.0,42.8472,42.852,42.8183,42.8424,21200.0
2012-01-09 10:25:00,89.08,89.1,89.07,89.08,11000.0,42.8472,42.8568,42.8424,42.8472,11000.0
2012-01-09 10:30:00,89.08,89.08,89.07,89.08,9400.0,42.8472,42.8472,42.8424,42.8472,9400.0
2012-01-09 10:35:00,89.07,89.08,89.01,89.02,5200.0,42.8424,42.8472,42.8135,42.8183,5200.0
2012-01-09 10:40:00,89.02,89.05,89.02,89.03,3500.0,42.8183,42.8328,42.8183,42.8232,3500.0
2012-01-09 10:45:00,89.02,89.06,89.01,89.04,10300.0,42.8183,42.8376,42.8135,42.828,10300.0
2012-01-09 10:50:00,89.02,89.05,89.01,89.03,5800.0,42.8183,42.8328,42.8135,42.8232,5800.0
2012-01-09 10:55:00,89.03,89.07,89.03,89.07,39100.0,42.8232,42.8424,42.8232,42.8424,39100.0
2012-01-09 11:00:00,89.07,89.07,89.04,89.06,44400.0,42.8424,42.8424,42.828,42.8376,44400.0
2012-01-09 11:05:00,89.06,89.06,88.98,89.04,14600.0,42.8376,42.8376,42.7991,42.828,14600.0
2012-01-09 11:10:00,89.04,89.05,89.02,89.04,6800.0,42.828,42.8328,42.8183,42.828,6800.0
2012-01-09 11:15:00,89.04,89.06,89.03,89.04,23400.0,42.828,42.8376,42.8232,42.828,23400.0
2012-01-09 11:20:00,89.04,89.05,89.04,89.04,6400.0,42.828,42.8328,42.828,42.828,6400.0
2012-01-09 11:25:00,89.05,89.06,89.05,89.05,11600.0,42.8328,42.8376,42.8328,42.8328,11600.0
2012-01-09 11:30:00,89.06,89.06,89.05,89.06,3100.0,42.8376,42.8376,42.8328,42.8376,3100.0
2012-01-09 11:35:00,89.05,89.07,89.04,89.06,54100.0,42.8328,42.8424,42.828,42.8376,54100.0
2012-01-09 11:40:00,89.05,89.07,89.0,89.07,8400.0,42.8328,42.8424,42.8087,42.8424,8400.0
2012-01-09 11:45:00,89.05,89.08,89.05,89.08,84700.0,42.8328,42.8472,42.8328,42.8472,84700.0
2012-01-09 11:50:00,89.08,89.08,89.07,89.08,5400.0,42.8472,42.8472,42.8424,42.8472,5400.0
2012-01-09 11:55:00,89.08,89.08,89.05,89.06,43100.0,42.8472,42.8472,42.8328,42.8376,43100.0
2012-01-09 12:00:00,89.06,89.06,89.05,89.06,9000.0,42.8376,42.8376,42.8328,42.8376,9000.0
2012-01-09 12:05:00,89.06,89.06,89.05,89.05,6000.0,42.8376,42.8376,42.8328,42.8328,6000.0
2012-01-09 12:10:00,89.05,89.05,89.04,89.05,1700.0,42.8328,42.8328,42.828,42.8328,1700.0
2012-01-09 12:15:00,89.05,89.05,89.04,89.04,11400.0,42.8328,42.8328,42.828,42.828,11400.0
2012-01-09 12:20:00,89.04,89.05,89.03,89.03,10000.0,42.828,42.8328,42.8232,42.8232,10000.0
2012-01-09 12:25:00,89.03,89.06,89.03,89.04,12700.0,42.8232,42.8376,42.8232,42.828,12700.0
2012-01-09 12:30:00,89.04,89.04,89.04,89.04,2600.0,42.828,42.828,42.828,42.828,2600.0
2012-01-09 12:35:00,89.04,89.04,89.02,89.02,31100.0,42.828,42.828,42.8183,42.8183,31100.0
2012-01-09 12:40:00,89.02,89.02,89.02,89.02,2000.0,42.8183,42.8183,42.8183,42.8183,2000.0
2012-01-09 12:45:00,89.02,89.02,89.0,89.0,8200.0,42.8183,42.8183,42.8087,42.8087,8200.0
2012-01-09 12:50:00,89.0,89.02,88.99,88.99,18300.0,42.8087,42.8183,42.8039,42.8039,18300.0
2012-01-09 12:55:00,88.98,89.06,88.98,89.06,49500.0,42.7991,42.8376,42.7991,42.8376,49500.0
2012-01-09 13:00:00,89.04,89.06,89.04,89.06,12700.0,42.828,42.8376,42.828,42.8376,12700.0
2012-01-09 13:05:00,89.06,89.06,89.06,89.06,17700.0,42.8376,42.8376,42.8376,42.8376,17700.0
2012-01-09 13:10:00,89.06,89.06,89.04,89.05,13500.0,42.8376,42.8376,42.828,42.8328,13500.0
2012-01-09 13:15:00,89.05,89.06,89.05,89.06,13800.0,42.8328,42.8376,42.8328,42.8376,13800.0
2012-01-09 13:20:00,89.06,89.06,89.05,89.05,42500.0,42.8376,42.8376,42.8328,42.8328,42500.0
2012-01-09 13:25:00,89.04,89.06,89.04,89.06,23500.0,42.828,42.8376,42.828,42.8376,23500.0
2012-01-09 13:30:00,89.06,89.06,89.05,89.06,12300.0,42.8376,42.8376,42.8328,42.8376,12300.0
2012-01-09 13:35:00,89.06,89.06,89.05,89.06,22000.0,42.8376,42.8376,42.8328,42.8376,22000.0
2012-01-09 13:40:00,89.06,89.08,89.06,89.07,13200.0,42.8376,42.8472,42.8376,42.8424,13200.0
2012-01-09 13:45:00,89.07,89.08,89.06,89.08,15000.0,42.8424,42.8472,42.8376,42.8472,15000.0
2012-01-09 13:50:00,89.08,89.1,89.07,89.1,44900.0,42.8472,42.8568,42.8424,42.8568,44900.0
2012-01-09 13:55:00,89.1,89.12,89.09,89.12,19200.0,42.8568,42.8664,42.852,42.8664,19200.0
2012-01-09 14:00:00,89.11,89.11,89.1,89.11,13900.0,42.8616,42.8616,42.8568,42.8616,13900.0
2012-01-09 14:05:00,89.11,89.11,89.1,89.11,37200.0,42.8616,42.8616,42.8568,42.8616,37200.0
2012-01-09 14:10:00,89.11,89.11,89.1,89.11,26800.0,42.8616,42.8616,42.8568,42.8616,26800.0
2012-01-09 14:15:00,89.11,89.11,89.1,89.11,12200.0,42.8616,42.8616,42.8568,42.8616,12200.0
2012-01-09 14:20:00,89.11,89.13,89.1,89.13,18300.0,42.8616,42.8713,42.8568,42.8713,18300.0
2012-01-09 14:25:00,89.13,89.13,89.12,89.12,15800.0,42.8713,42.8713,42.8664,42.8664,15800.0
2012-01-09 14:30:00,89.12,89.17,89.12,89.17,33300.0,42.8664,42.8905,42.8664,42.8905,33300.0
2012-01-09 14:35:00,89.16,89.19,89.16,89.18,19000.0,42.8857,42.9001,42.8857,42.8953,19000.0
2012-01-09 14:40:00,89.17,89.18,89.13,89.13,27000.0,42.8905,42.8953,42.8713,42.8713,27000.0
2012-01-09 14:45:00,89.14,89.15,89.13,89.13,13500.0,42.8761,42.8809,42.8713,42.8713,13500.0
2012-01-09 14:50:00,89.14,89.14,89.12,89.14,25400.0,42.8761,42.8761,42.8664,42.8761,25400.0
2012-01-09 14:55:00,89.13,89.14,89.12,89.13,15000.0,42.8713,42.8761,42.8664,42.8713,15000.0
2012-01-09 15:00:00,89.13,89.16,89.13,89.13,22800.0,42.8713,42.8857,42.8713,42.8713,22800.0
2012-01-09 15:05:00,89.14,89.16,89.14,89.16,26200.0,42.8761,42.8857,42.8761,42.8857,26200.0
2012-01-09 15:10:00,89.16,89.16,89.14,89.15,18700.0,42.8857,42.8857,42.8761,42.8809,18700.0
2012-01-09 15:15:00,89.16,89.16,89.13,89.14,23900.0,42.8857,42.8857,42.8713,42.8761,23900.0
2012-01-09 15:20:00,89.13,89.14,89.11,89.12,38600.0,42.8713,42.8761,42.8616,42.8664,38600.0
2012-01-09 15:25:00,89.11,89.14,89.1,89.1,90500.0,42.8616,42.8761,42.8568,42.8568,90500.0
2012-01-09 15:30:00,89.11,89.13,89.11,89.12,18100.0,42.8616,42.8713,42.8616,42.8664,18100.0
2012-01-09 15:35:00,89.12,89.13,89.11,89.13,19500.0,42.8664,42.8713,42.8616,42.8713,19500.0
2012-01-09 15:40:00,89.13,89.14,88.96,89.14,108900.0,42.8713,42.8761,42.7895,42.8761,108900.0
2012-01-09 15:45:00,89.14,89.17,89.12,89.14,49400.0,42.8761,42.8905,42.8664,42.8761,49400.0
2012-01-09 15:50:00,89.12,89.14,89.1,89.1,37800.0,42.8664,42.8761,42.8568,42.8568,37800.0
2012-01-09 15:55:00,89.09,89.16,89.01,89.08,70400.0,42.852,42.8857,42.8135,42.8472,70400.0
2012-01-10 09:30:00,89.4,89.43,89.2,89.42,52700.0,43.0011,43.0156,42.9049,43.0107,52700.0
2012-01-10 09:35:00,89.42,89.43,89.37,89.37,45500.0,43.0107,43.0156,42.9867,42.9867,45500.0
2012-01-10 09:40:00,89.39,89.4,89.35,89.35,8900.0,42.9963,43.0011,42.9771,42.9771,8900.0
2012-01-10 09:45:00,89.37,89.38,89.35,89.38,14200.0,42.9867,42.9915,42.9771,42.9915,14200.0
2012-01-10 09:50:00,89.38,89.39,89.38,89.39,15500.0,42.9915,42.9963,42.9915,42.9963,15500.0
2012-01-10 09:55:00,89.38,89.39,89.33,89.37,122300.0,42.9915,42.9963,42.9675,42.9867,122300.0
2012-01-10 10:00:00,89.37,89.38,89.36,89.38,39600.0,42.9867,42.9915,42.9819,42.9915,39600.0
2012-01-10 10:05:00,89.38,89.4,89.27,89.4,73800.0,42.9915,43.0011,42.9386,43.0011,73800.0
2012-01-10 10:10:00,89.4,89.4,89.38,89.39,8900.0,43.0011,43.0011,42.9915,42.9963,8900.0
2012-01-10 10:15:00,89.39,89.4,89.38,89.4,24700.0,42.9963,43.0011,42.9915,43.0011,24700.0
2012-01-10 10:20:00,89.4,89.42,89.4,89.41,22900.0,43.0011,43.0107,43.0011,43.0059,22900.0
2012-01-10 10:25:00,89.42,89.45,89.4,89.42,18800.0,43.0107,43.0252,43.0011,43.0107,18800.0
2012-01-10 10:30:00,89.42,89.44,89.39,89.41,11200.0,43.0107,43.0204,42.9963,43.0059,11200.0
2012-01-10 10:35:00,89.41,89.45,89.39,89.45,29600.0,43.0059,43.0252,42.9963,43.0252,29600.0
2012-01-10 10:40:00,89.45,89.45,89.43,89.45,40500.0,43.0252,43.0252,43.0156,43.0252,40500.0
2012-01-10 10:45:00,89.45,89.46,89.44,89.45,21400.0,43.0252,43.03,43.0204,43.0252,21400.0
2012-01-10 10:50:00,89.45,89.45,89.43,89.44,9200.0,43.0252,43.0252,43.0156,43.0204,9200.0
2012-01-10 10:55:00,89.44,89.45,89.43,89.44,42600.0,43.0204,43.0252,43.0156,43.0204,42600.0
2012-01-10 11:00:00,89.45,89.45,89.42,89.44,20900.0,43.0252,43.0252,43.0107,43.0204,20900.0
2012-01-10 11:05:00,89.44,89.44,89.4,89.41,14600.0,43.0204,43.0204,43.0011,43.0059,14600.0
2012-01-10 11:10:00,89.41,89.44,89.41,89.42,34000.0,43.0059,43.0204,43.0059,43.0107,34000.0
2012-01-10 11:15:00,89.42,89.44,89.4,89.42,16100.0,43.0107,43.0204,43.0011,43.0107,16100.0
2012-01-10 11:20:00,89.42,89.44,89.41,89.44,12100.0,43.0107,43.0204,43.0059,43.0204,12100.0
2012-01-10 11:25:00,89.44,89.46,89.43,89.45,97300.0,43.0204,43.03,43.0156,43.0252,97300.0
2012-01-10 11:30:00,89.45,89.46,89.44,89.45,15200.0,43.0252,43.03,43.0204,43.0252,15200.0
2012-01-10 11:35:00,89.46,89.47,89.45,89.45,21600.0,43.03,43.0348,43.0252,43.0252,21600.0
2012-01-10 11:40:00,89.45,89.46,89.45,89.45,9000.0,43.0252,43.03,43.0252,43.0252,9000.0
2012-01-10 11:45:00,89.45,89.47,89.44,89.46,24800.0,43.0252,43.0348,43.0204,43.03,24800.0
2012-01-10 11:50:00,89.46,89.46,89.46,89.46,20400.0,43.03,43.03,43.03,43.03,20400.0
2012-01-10 11:55:00,89.46,89.48,89.45,89.47,28000.0,43.03,43.0396,43.0252,43.0348,28000.0
2012-01-10 12:00:00,89.47,89.47,89.45,89.46,14000.0,43.0348,43.0348,43.0252,43.03,14000.0
2012-01-10 12:05:00,89.46,89.46,89.45,89.45,9700.0,43.03,43.03,43.0252,43.0252,9700.0
2012-01-10 12:10:00,89.45,89.45,89.44,89.45,4100.0,43.0252,43.0252,43.0204,43.0252,4100.0
2012-01-10 12:15:00,89.45,89.45,89.44,89.45,12700.0,43.0252,43.0252,43.0204,43.0252,12700.0
2012-01-10 12:20:00,89.45,89.45,89.43,89.43,11800.0,43.0252,43.0252,43.0156,43.0156,11800.0
2012-01-10 12:25:00,89.44,89.44,89.39,89.41,24800.0,43.0204,43.0204,42.9963,43.0059,24800.0
2012-01-10 12:30:00,89.41,89.41,89.4,89.41,7200.0,43.0059,43.0059,43.0011,43.0059,7200.0
2012-01-10 12:35:00,89.41,89.41,89.4,89.41,6900.0,43.0059,43.0059,43.0011,43.0059,6900.0
2012-01-10 12:40:00,89.41,89.41,89.22,89.37,89000.0,43.0059,43.0059,42.9145,42.9867,89000.0
2012-01-10 12:45:00,89.37,89.38,89.37,89.38,8200.0,42.9867,42.9915,42.9867,42.9915,8200.0
2012-01-10 12:50:00,89.38,89.39,89.37,89.39,29700.0,42.9915,42.9963,42.9867,42.9963,29700.0
2012-01-10 12:55:00,89.39,89.4,89.38,89.39,13300.0,42.9963,43.0011,42.9915,42.9963,13300.0
2012-01-10 13:00:00,89.39,89.4,89.39,89.39,11000.0,42.9963,43.0011,42.9963,42.9963,11000.0
2012-01-10 13:05:00,89.39,89.39,89.38,89.39,11400.0,42.9963,42.9963,42.9915,42.9963,11400.0
2012-01-10 13:10:00,89.39,89.39,89.38,89.39,7400.0,42.9963,42.9963,42.9915,42.9963,7400.0
2012-01-10 13:15:00,89.39,89.39,89.37,89.37,15100.0,42.9963,42.9963,42.9867,42.9867,15100.0
2012-01-10 13:20:00,89.37,89.38,89.37,89.38,6100.0,42.9867,42.9915,42.9867,42.9915,6100.0
2012-01-10 13:25:00,89.38,89.38,89.37,89.38,7200.0,42.9915,42.9915,42.9867,42.9915,7200.0
2012-01-10 13:30:00,89.38,89.38,89.37,89.38,18700.0,42.9915,42.9915,42.9867,42.9915,18700.0
2012-01-10 13:35:00,89.38,89.38,89.35,89.35,10200.0,42.9915,42.9915,42.9771,42.9771,10200.0
2012-01-10 13:40:00,89.36,89.37,89.35,89.37,15600.0,42.9819,42.9867,42.9771,42.9867,15600.0
2012-01-10 13:45:00,89.37,89.37,89.36,89.37,5600.0,42.9867,42.9867,42.9819,42.9867,5600.0
2012-01-10 13:50:00,89.37,89.37,89.36,89.37,7100.0,42.9867,42.9867,42.9819,42.9867,7100.0
2012-01-10 13:55:00,89.37,89.37,89.36,89.37,18000.0,42.9867,42.9867,42.9819,42.9867,18000.0
2012-01-10 14:00:00,89.37,89.37,89.36,89.36,3800.0,42.9867,42.9867,42.9819,42.9819,3800.0
2012-01-10 14:05:00,89.37,89.37,89.36,89.37,6600.0,42.9867,42.9867,42.9819,42.9867,6600.0
2012-01-10 14:10:00,89.37,89.37,89.35,89.37,16300.0,42.9867,42.9867,42.9771,42.9867,16300.0
2012-01-10 14:15:00,89.36,89.37,89.36,89.37,16300.0,42.9819,42.9867,42.9819,42.9867,16300.0
2012-01-10 14:20:00,89.37,89.37,89.36,89.37,8700.0,42.9867,42.9867,42.9819,42.9867,8700.0
2012-01-10 14:25:00,89.36,89.37,89.36,89.37,16200.0,42.9819,42.9867,42.9819,42.9867,16200.0
2012-01-10 14:30:00,89.37,89.37,89.36,89.36,5200.0,42.9867,42.9867,42.9819,42.9819,5200.0
2012-01-10 14:35:00,89.36,89.37,89.36,89.37,16500.0,42.9819,42.9867,42.9819,42.9867,16500.0
2012-01-10 14:40:00,89.37,89.37,89.36,89.37,9500.0,42.9867,42.9867,42.9819,42.9867,9500.0
2012-01-10 14:45:00,89.37,89.37,89.36,89.37,30800.0,42.9867,42.9867,42.9819,42.9867,30800.0
2012-01-10 14:50:00,89.37,89.37,89.36,89.37,9800.0,42.9867,42.9867,42.9819,42.9867,9800.0
2012-01-10 14:55:00,89.37,89.37,89.36,89.36,12900.0,42.9867,42.9867,42.9819,42.9819,12900.0
2012-01-10 15:00:00,89.36,89.38,89.36,89.37,43000.0,42.9819,42.9915,42.9819,42.9867,43000.0
2012-01-10 15:05:00,89.37,89.39,89.36,89.37,168700.0,42.9867,42.9963,42.9819,42.9867,168700.0
2012-01-10 15:10:00,89.37,89.37,89.36,89.37,34400.0,42.9867,42.9867,42.9819,42.9867,34400.0
2012-01-10 15:15:00,89.37,89.38,89.34,89.37,21000.0,42.9867,42.9915,42.9723,42.9867,21000.0
2012-01-10 15:20:00,89.37,89.37,89.36,89.37,13600.0,42.9867,42.9867,42.9819,42.9867,13600.0
2012-01-10 15:25:00,89.37,89.37,89.34,89.36,19000.0,42.9867,42.9867,42.9723,42.9819,19000.0
2012-01-10 15:30:00,89.37,89.37,89.36,89.36,26400.0,42.9867,42.9867,42.9819,42.9819,26400.0
2012-01-10 15:35:00,89.36,89.37,89.36,89.37,21600.0,42.9819,42.9867,42.9819,42.9867,21600.0
2012-01-10 15:40:00,89.37,89.37,89.36,89.37,31400.0,42.9867,42.9867,42.9819,42.9867,31400.0
2012-01-10 15:45:00,89.38,89.38,89.36,89.36,24500.0,42.9915,42.9915,42.9819,42.9819,24500.0
2012-01-10 15:50:00,89.36,89.43,89.34,89.35,91000.0,42.9819,43.0156,42.9723,42.9771,91000.0
2012-01-10 15:55:00,89.34,89.39,89.28,89.33,161100.0,42.9723,42.9963,42.9434,42.9675,161100.0
2012-01-11 09:30:00,89.27,89.28,89.04,89.18,37800.0,42.9386,42.9434,42.828,42.8953,37800.0
2012-01-11 09:35:00,89.18,89.21,89.16,89.17,14000.0,42.8953,42.9097,42.8857,42.8905,14000.0
2012-01-11 09:40:00,89.19,89.24,89.17,89.24,16800.0,42.9001,42.9242,42.8905,42.9242,16800.0
2012-01-11 09:45:00,89.24,89.28,89.23,89.23,42000.0,42.9242,42.9434,42.9194,42.9194,42000.0
2012-01-11 09:50:00,89.23,89.24,89.2,89.23,6600.0,42.9194,42.9242,42.9049,42.9194,6600.0
2012-01-11 09:55:00,89.22,89.24,89.17,89.17,38300.0,42.9145,42.9242,42.8905,42.8905,38300.0
2012-01-11 10:00:00,89.16,89.17,89.13,89.17,14800.0,42.8857,42.8905,42.8713,42.8905,14800.0
2012-01-11 10:05:00,89.17,89.17,89.15,89.17,5000.0,42.8905,42.8905,42.8809,42.8905,5000.0
2012-01-11 10:10:00,89.17,89.2,89.17,89.2,11600.0,42.8905,42.9049,42.8905,42.9049,11600.0
2012-01-11 10:15:00,89.2,89.21,89.19,89.2,9100.0,42.9049,42.9097,42.9001,42.9049,9100.0
2012-01-11 10:20:00,89.2,89.25,89.2,89.25,5700.0,42.9049,42.929,42.9049,42.929,5700.0
2012-01-11 10:25:00,89.25,89.27,89.24,89.25,3200.0,42.929,42.9386,42.9242,42.929,3200.0
2012-01-11 10:30:00,89.25,89.27,89.24,89.26,10100.0,42.929,42.9386,42.9242,42.9338,10100.0
2012-01-11 10:35:00,89.27,89.29,89.24,89.29,17800.0,42.9386,42.9482,42.9242,42.9482,17800.0
2012-01-11 10:40:00,89.29,89.31,89.29,89.29,12500.0,42.9482,42.9578,42.9482,42.9482,12500.0
2012-01-11 10:45:00,89.3,89.31,89.29,89.31,14000.0,42.953,42.9578,42.9482,42.9578,14000.0
2012-01-11 10:50:00,89.31,89.32,89.3,89.32,10700.0,42.9578,42.9626,42.953,42.9626,10700.0
2012-01-11 10:55:00,89.32,89.33,89.27,89.27,18500.0,42.9626,42.9675,42.9386,42.9386,18500.0
2012-01-11 11:00:00,89.28,89.31,89.26,89.28,5600.0,42.9434,42.9578,42.9338,42.9434,5600.0
2012-01-11 11:05:00,89.29,89.31,89.24,89.25,17900.0,42.9482,42.9578,42.9242,42.929,17900.0
2012-01-11 11:10:00,89.25,89.3,89.25,89.26,11500.0,42.929,42.953,42.929,42.9338,11500.0
2012-01-11 11:15:00,89.26,89.33,89.26,89.33,17700.0,42.9338,42.9675,42.9338,42.9675,17700.0
2012-01-11 11:20:00,89.33,89.33,89.3,89.33,12100.0,42.9675,42.9675,42.953,42.9675,12100.0
2012-01-11 11:25:00,89.33,89.33,89.3,89.3,13600.0,42.9675,42.9675,42.953,42.953,13600.0
2012-01-11 11:30:00,89.3,89.33,89.3,89.32,13500.0,42.953,42.9675,42.953,42.9626,13500.0
2012-01-11 11:35:00,89.32,89.33,89.3,89.31,17100.0,42.9626,42.9675,42.953,42.9578,17100.0
2012-01-11 11:40:00,89.31,89.31,89.29,89.3,4900.0,42.9578,42.9578,42.9482,42.953,4900.0
2012-01-11 11:45:00,89.29,89.3,89.29,89.3,13400.0,42.9482,42.953,42.9482,42.953,13400.0
2012-01-11 11:50:00,89.3,89.3,89.29,89.3,11200.0,42.953,42.953,42.9482,42.953,11200.0
2012-01-11 11:55:00,89.3,89.3,89.3,89.3,2700.0,42.953,42.953,42.953,42.953,2700.0
2012-01-11 12:00:00,89.3,89.31,89.29,89.3,28700.0,42.953,42.9578,42.9482,42.953,28700.0
2012-01-11 12:05:00,89.3,89.3,89.28,89.28,3200.0,42.953,42.953,42.9434,42.9434,3200.0
2012-01-11 12:10:00,89.28,89.3,89.28,89.29,17200.0,42.9434,42.953,42.9434,42.9482,17200.0
2012-01-11 12:15:00,89.29,89.3,89.29,89.3,2400.0,42.9482,42.953,42.9482,42.953,2400.0
2012-01-11 12:20:00,89.3,89.3,89.29,89.3,12800.0,42.953,42.953,42.9482,42.953,12800.0
2012-01-11 12:25:00,89.3,89.3,89.28,89.3,8800.0,42.953,42.953,42.9434,42.953,8800.0
2012-01-11 12:30:00,89.3,89.3,89.29,89.3,6000.0,42.953,42.953,42.9482,42.953,6000.0
2012-01-11 12:35:00,89.29,89.3,89.29,89.3,6700.0,42.9482,42.953,42.9482,42.953,6700.0
2012-01-11 12:40:00,89.3,89.3,89.29,89.3,4300.0,42.953,42.953,42.9482,42.953,4300.0
2012-01-11 12:45:00,89.3,89.32,89.3,89.32,19300.0,42.953,42.9626,42.953,42.9626,19300.0
2012-01-11 12:50:00,89.32,89.33,89.3,89.31,33000.0,42.9626,42.9675,42.953,42.9578,33000.0
2012-01-11 12:55:00,89.32,89.33,89.31,89.31,3500.0,42.9626,42.9675,42.9578,42.9578,3500.0
2012-01-11 13:00:00,89.33,89.33,89.31,89.32,6300.0,42.9675,42.9675,42.9578,42.9626,6300.0
2012-01-11 13:05:00,89.33,89.33,89.29,89.29,2600.0,42.9675,42.9675,42.9482,42.9482,2600.0
2012-01-11 13:10:00,89.31,89.31,89.29,89.31,4500.0,42.9578,42.9578,42.9482,42.9578,4500.0
2012-01-11 13:15:00,89.31,89.31,89.3,89.31,8000.0,42.9578,42.9578,42.953,42.9578,8000.0
2012-01-11 13:20:00,89.3,89.31,89.3,89.31,6700.0,42.953,42.9578,42.953,42.9578,6700.0
2012-01-11 13:25:00,89.31,89.31,89.29,89.29,7000.0,42.9578,42.9578,42.9482,42.9482,7000.0
2012-01-11 13:30:00,89.3,89.31,89.29,89.3,8100.0,42.953,42.9578,42.9482,42.953,8100.0
2012-01-11 13:35:00,89.3,89.31,89.25,89.28,20000.0,42.953,42.9578,42.929,42.9434,20000.0
2012-01-11 13:40:00,89.28,89.31,89.28,89.28,21600.0,42.9434,42.9578,42.9434,42.9434,21600.0
2012-01-11 13:45:00,89.28,89.3,89.27,89.29,7000.0,42.9434,42.953,42.9386,42.9482,7000.0
2012-01-11 13:50:00,89.28,89.29,89.25,89.25,6600.0,42.9434,42.9482,42.929,42.929,6600.0
2012-01-11 13:55:00,89.26,89.28,89.25,89.27,10500.0,42.9338,42.9434,42.929,42.9386,10500.0
2012-01-11 14:00:00,89.26,89.27,89.23,89.23,10600.0,42.9338,42.9386,42.9194,42.9194,10600.0
2012-01-11 14:05:00,89.25,89.26,89.22,89.24,16500.0,42.929,42.9338,42.9145,42.9242,16500.0
2012-01-11 14:10:00,89.24,89.29,89.24,89.29,30700.0,42.9242,42.9482,42.9242,42.9482,30700.0
2012-01-11 14:15:00,89.29,89.29,89.27,89.28,6900.0,42.9482,42.9482,42.9386,42.9434,6900.0
2012-01-11 14:20:00,89.27,89.28,89.24,89.26,12000.0,42.9386,42.9434,42.9242,42.9338,12000.0
2012-01-11 14:25:00,89.26,89.26,89.24,89.26,6800.0,42.9338,42.9338,42.9242,42.9338,6800.0
2012-01-11 14:30:00,89.26,89.26,89.25,89.25,21200.0,42.9338,42.9338,42.929,42.929,21200.0
2012-01-11 14:35:00,89.25,89.25,89.22,89.24,12700.0,42.929,42.929,42.9145,42.9242,12700.0
2012-01-11 14:40:00,89.24,89.26,89.23,89.25,8500.0,42.9242,42.9338,42.9194,42.929,8500.0
2012-01-11 14:45:00,89.25,89.26,89.25,89.26,13900.0,42.929,42.9338,42.929,42.9338,13900.0
2012-01-11 14:50:00,89.26,89.26,89.24,89.25,23400.0,42.9338,42.9338,42.9242,42.929,23400.0
2012-01-11 14:55:00,89.25,89.26,89.24,89.25,11900.0,42.929,42.9338,42.9242,42.929,11900.0
2012-01-11 15:00:00,89.25,89.26,89.24,89.26,15900.0,42.929,42.9338,42.9242,42.9338,15900.0
2012-01-11 15:05:00,89.26,89.26,89.25,89.25,12400.0,42.9338,42.9338,42.929,42.929,12400.0
2012-01-11 15:10:00,89.26,89.26,89.23,89.24,25700.0,42.9338,42.9338,42.9194,42.9242,25700.0
2012-01-11 15:15:00,89.24,89.26,89.23,89.25,19900.0,42.9242,42.9338,42.9194,42.929,19900.0
2012-01-11 15:20:00,89.26,89.26,89.24,89.26,14900.0,42.9338,42.9338,42.9242,42.9338,14900.0
2012-01-11 15:25:00,89.26,89.31,89.26,89.31,51400.0,42.9338,42.9578,42.9338,42.9578,51400.0
2012-01-11 15:30:00,89.31,89.31,89.29,89.3,7800.0,42.9578,42.9578,42.9482,42.953,7800.0
2012-01-11 15:35:00,89.3,89.3,89.26,89.29,11300.0,42.953,42.953,42.9338,42.9482,11300.0
2012-01-11 15:40:00,89.29,89.3,89.28,89.29,17000.0,42.9482,42.953,42.9434,42.9482,17000.0
2012-01-11 15:45:00,89.29,89.29,89.26,89.28,16200.0,42.9482,42.9482,42.9338,42.9434,16200.0
2012-01-11 15:50:00,89.28,89.31,89.28,89.3,14600.0,42.9434,42.9578,42.9434,42.953,14600.0
2012-01-11 15:55:00,89.3,89.3,89.23,89.26,26900.0,42.953,42.953,42.9194,42.9338,26900.0
2012-01-12 09:30:00,89.24,89.44,89.24,89.3,16400.0,42.9242,43.0204,42.9242,42.953,16400.0
2012-01-12 09:35:00,89.29,89.34,89.25,89.25,16000.0,42.9482,42.9723,42.929,42.929,16000.0
2012-01-12 09:40:00,89.26,89.28,89.21,89.27,30400.0,42.9338,42.9434,42.9097,42.9386,30400.0
2012-01-12 09:45:00,89.28,89.28,89.26,89.27,11000.0,42.9434,42.9434,42.9338,42.9386,11000.0
2012-01-12 09:50:00,89.27,89.31,89.26,89.31,35400.0,42.9386,42.9578,42.9338,42.9578,35400.0
2012-01-12 09:55:00,89.31,89.33,89.29,89.32,57900.0,42.9578,42.9675,42.9482,42.9626,57900.0
2012-01-12 10:00:00,89.32,89.34,89.3,89.31,78300.0,42.9626,42.9723,42.953,42.9578,78300.0
2012-01-12 10:05:00,89.3,89.32,89.24,89.29,69500.0,42.953,42.9626,42.9242,42.9482,69500.0
2012-01-12 10:10:00,89.29,89.3,89.24,89.26,32600.0,42.9482,42.953,42.9242,42.9338,32600.0
2012-01-12 10:15:00,89.26,89.28,89.23,89.23,37400.0,42.9338,42.9434,42.9194,42.9194,37400.0
2012-01-12 10:20:00,89.25,89.26,89.24,89.24,6600.0,42.929,42.9338,42.9242,42.9242,6600.0
2012-01-12 10:25:00,89.25,89.26,89.24,89.25,5100.0,42.929,42.9338,42.9242,42.929,5100.0
2012-01-12 10:30:00,89.24,89.26,89.24,89.26,9300.0,42.9242,42.9338,42.9242,42.9338,9300.0
2012-01-12 10:35:00,89.26,89.26,89.24,89.25,6100.0,42.9338,42.9338,42.9242,42.929,6100.0
2012-01-12 10:40:00,89.24,89.24,89.21,89.21,9500.0,42.9242,42.9242,42.9097,42.9097,9500.0
2012-01-12 10:45:00,89.2,89.21,89.19,89.19,9600.0,42.9049,42.9097,42.9001,42.9001,9600.0
2012-01-12 10:50:00,89.19,89.24,89.19,89.23,7600.0,42.9001,42.9242,42.9001,42.9194,7600.0
2012-01-12 10:55:00,89.22,89.26,89.22,89.25,6200.0,42.9145,42.9338,42.9145,42.929,6200.0
2012-01-12 11:00:00,89.25,89.26,89.24,89.25,18900.0,42.929,42.9338,42.9242,42.929,18900.0
2012-01-12 11:05:00,89.26,89.26,89.25,89.25,7600.0,42.9338,42.9338,42.929,42.929,7600.0
2012-01-12 11:10:00,89.26,89.26,89.25,89.25,12100.0,42.9338,42.9338,42.929,42.929,12100.0
2012-01-12 11:15:00,89.26,89.26,89.2,89.21,7200.0,42.9338,42.9338,42.9049,42.9097,7200.0
2012-01-12 11:20:00,89.2,89.22,89.16,89.22,7000.0,42.9049,42.9145,42.8857,42.9145,7000.0
2012-01-12 11:25:00,89.22,89.24,89.21,89.24,15700.0,42.9145,42.9242,42.9097,42.9242,15700.0
2012-01-12 11:30:00,89.23,89.24,89.23,89.24,4200.0,42.9194,42.9242,42.9194,42.9242,4200.0
2012-01-12 11:35:00,89.24,89.24,89.23,89.24,11000.0,42.9242,42.9242,42.9194,42.9242,11000.0
2012-01-12 11:40:00,89.24,89.24,89.23,89.24,6700.0,42.9242,42.9242,42.9194,42.9242,6700.0
2012-01-12 11:45:00,89.24,89.24,89.23,89.24,7600.0,42.9242,42.9242,42.9194,42.9242,7600.0
2012-01-12 11:50:00,89.24,89.24,89.23,89.23,10200.0,42.9242,42.9242,42.9194,42.9194,10200.0
2012-01-12 11:55:00,89.23,89.24,89.22,89.22,1700.0,42.9194,42.9242,42.9145,42.9145,1700.0
2012-01-12 12:00:00,89.22,89.24,89.22,89.24,4600.0,42.9145,42.9242,42.9145,42.9242,4600.0
2012-01-12 12:05:00,89.24,89.24,89.23,89.23,12000.0,42.9242,42.9242,42.9194,42.9194,12000.0
2012-01-12 12:10:00,89.24,89.24,89.23,89.24,3900.0,42.9242,42.9242,42.9194,42.9242,3900.0
2012-01-12 12:15:00,89.23,89.24,89.23,89.23,5200.0,42.9194,42.9242,42.9194,42.9194,5200.0
2012-01-12 12:20:00,89.23,89.24,89.23,89.23,15600.0,42.9194,42.9242,42.9194,42.9194,15600.0
2012-01-12 12:25:00,89.24,89.24,89.23,89.24,2200.0,42.9242,42.9242,42.9194,42.9242,2200.0
2012-01-12 12:30:00,89.24,89.24,89.23,89.24,6300.0,42.9242,42.9242,42.9194,42.9242,6300.0
2012-01-12 12:35:00,89.24,89.24,89.24,89.24,1700.0,42.9242,42.9242,42.9242,42.9242,1700.0
2012-01-12 12:40:00,89.23,89.24,89.23,89.24,6500.0,42.9194,42.9242,42.9194,42.9242,6500.0
2012-01-12 12:45:00,89.24,89.24,89.23,89.23,5100.0,42.9242,42.9242,42.9194,42.9194,5100.0
2012-01-12 12:50:00,89.23,89.24,89.22,89.22,7200.0,42.9194,42.9242,42.9145,42.9145,7200.0
2012-01-12 12:55:00,89.21,89.22,89.21,89.22,3800.0,42.9097,42.9145,42.9097,42.9145,3800.0
2012-01-12 13:00:00,89.22,89.24,89.19,89.2,11400.0,42.9145,42.9242,42.9001,42.9049,11400.0
2012-01-12 13:05:00,89.21,89.21,89.19,89.2,5500.0,42.9097,42.9097,42.9001,42.9049,5500.0
2012-01-12 13:10:00,89.2,89.22,89.19,89.19,10400.0,42.9049,42.9145,42.9001,42.9001,10400.0
2012-01-12 13:15:00,89.2,89.21,89.19,89.2,5200.0,42.9049,42.9097,42.9001,42.9049,5200.0
2012-01-12 13:20:00,89.2,89.21,89.19,89.2,3100.0,42.9049,42.9097,42.9001,42.9049,3100.0
2012-01-12 13:25:00,89.2,89.21,89.19,89.21,6500.0,42.9049,42.9097,42.9001,42.9097,6500.0
2012-01-12 13:30:00,89.21,89.21,89.2,89.21,7000.0,42.9097,42.9097,42.9049,42.9097,7000.0
2012-01-12 13:35:00,89.21,89.21,89.18,89.18,6900.0,42.9097,42.9097,42.8953,42.8953,6900.0
2012-01-12 13:40:00,89.19,89.19,89.13,89.13,21400.0,42.9001,42.9001,42.8713,42.8713,21400.0
2012-01-12 13:45:00,89.13,89.17,89.12,89.16,22400.0,42.8713,42.8905,42.8664,42.8857,22400.0
2012-01-12 13:50:00,89.16,89.17,89.16,89.16,6200.0,42.8857,42.8905,42.8857,42.8857,6200.0
2012-01-12 13:55:00,89.14,89.16,89.12,89.15,15200.0,42.8761,42.8857,42.8664,42.8809,15200.0
2012-01-12 14:00:00,89.15,89.16,89.13,89.15,15700.0,42.8809,42.8857,42.8713,42.8809,15700.0
2012-01-12 14:05:00,89.14,89.16,89.12,89.14,9700.0,42.8761,42.8857,42.8664,42.8761,9700.0
2012-01-12 14:10:00,89.13,89.14,89.11,89.13,6800.0,42.8713,42.8761,42.8616,42.8713,6800.0
2012-01-12 14:15:00,89.13,89.16,89.13,89.16,8400.0,42.8713,42.8857,42.8713,42.8857,8400.0
2012-01-12 14:20:00,89.14,89.16,89.14,89.16,3200.0,42.8761,42.8857,42.8761,42.8857,3200.0
2012-01-12 14:25:00,89.15,89.16,89.14,89.16,9300.0,42.8809,42.8857,42.8761,42.8857,9300.0
2012-01-12 14:30:00,89.16,89.18,89.15,89.18,35200.0,42.8857,42.8953,42.8809,42.8953,35200.0
2012-01-12 14:35:00,89.17,89.19,89.17,89.19,15700.0,42.8905,42.9001,42.8905,42.9001,15700.0
2012-01-12 14:40:00,89.18,89.19,89.18,89.19,7400.0,42.8953,42.9001,42.8953,42.9001,7400.0
2012-01-12 14:45:00,89.18,89.19,89.12,89.13,7900.0,42.8953,42.9001,42.8664,42.8713,7900.0
2012-01-12 14:50:00,89.14,89.14,89.09,89.09,10300.0,42.8761,42.8761,42.852,42.852,10300.0
2012-01-12 14:55:00,89.09,89.09,89.06,89.06,9700.0,42.852,42.852,42.8376,42.8376,9700.0
2012-01-12 15:00:00,89.07,89.07,89.04,89.05,35700.0,42.8424,42.8424,42.828,42.8328,35700.0
2012-01-12 15:05:00,89.05,89.11,89.04,89.09,48900.0,42.8328,42.8616,42.828,42.852,48900.0
2012-01-12 15:10:00,89.09,89.15,89.09,89.15,24400.0,42.852,42.8809,42.852,42.8809,24400.0
2012-01-12 15:15:00,89.15,89.17,89.11,89.12,14500.0,42.8809,42.8905,42.8616,42.8664,14500.0
2012-01-12 15:20:00,89.12,89.12,89.09,89.1,15900.0,42.8664,42.8664,42.852,42.8568,15900.0
2012-01-12 15:25:00,89.11,89.11,89.08,89.09,14900.0,42.8616,42.8616,42.8472,42.852,14900.0
2012-01-12 15:30:00,89.11,89.12,89.11,89.12,14800.0,42.8616,42.8664,42.8616,42.8664,14800.0
2012-01-12 15:35:00,89.12,89.16,89.12,89.15,14900.0,42.8664,42.8857,42.8664,42.8809,14900.0
2012-01-12 15:40:00,89.15,89.17,89.14,89.16,32900.0,42.8809,42.8905,42.8761,42.8857,32900.0
2012-01-12 15:45:00,89.16,89.17,89.15,89.15,29600.0,42.8857,42.8905,42.8809,42.8809,29600.0
2012-01-12 15:50:00,89.15,89.17,89.14,89.17,18800.0,42.8809,42.8905,42.8761,42.8905,18800.0
2012-01-12 15:55:00,89.16,89.19,89.12,89.14,100100.0,42.8857,42.9001,42.8664,42.8761,100100.0
2012-01-13 09:30:00,89.07,89.08,88.91,88.93,54400.0,42.8424,42.8472,42.7654,42.7751,54400.0
2012-01-13 09:35:00,88.95,88.96,88.9,88.93,13300.0,42.7847,42.7895,42.7606,42.7751,13300.0
2012-01-13 09:40:00,88.92,88.93,88.83,88.9,13400.0,42.7702,42.7751,42.727,42.7606,13400.0
2012-01-13 09:45:00,88.9,88.93,88.89,88.93,17600.0,42.7606,42.7751,42.7558,42.7751,17600.0
2012-01-13 09:50:00,88.93,88.93,88.91,88.92,18200.0,42.7751,42.7751,42.7654,42.7702,18200.0
2012-01-13 09:55:00,88.93,88.98,88.91,88.92,17200.0,42.7751,42.7991,42.7654,42.7702,17200.0
2012-01-13 10:00:00,88.93,88.97,88.91,88.96,27800.0,42.7751,42.7943,42.7654,42.7895,27800.0
2012-01-13 10:05:00,88.96,88.96,88.91,88.92,10800.0,42.7895,42.7895,42.7654,42.7702,10800.0
2012-01-13 10:10:00,88.92,88.92,88.88,88.88,16600.0,42.7702,42.7702,42.751,42.751,16600.0
2012-01-13 10:15:00,88.88,88.89,88.8,88.8,72600.0,42.751,42.7558,42.7125,42.7125,72600.0
2012-01-13 10:20:00,88.8,88.8,88.58,88.59,56300.0,42.7125,42.7125,42.6067,42.6115,56300.0
2012-01-13 10:25:00,88.59,88.65,88.55,88.62,56400.0,42.6115,42.6404,42.5923,42.6259,56400.0
2012-01-13 10:30:00,88.62,88.65,88.59,88.59,19400.0,42.6259,42.6404,42.6115,42.6115,19400.0
2012-01-13 10:35:00,88.61,88.7,88.6,88.69,23700.0,42.6211,42.6644,42.6163,42.6596,23700.0
2012-01-13 10:40:00,88.66,88.72,88.65,88.7,30000.0,42.6452,42.674,42.6404,42.6644,30000.0
2012-01-13 10:45:00,88.7,88.71,88.69,88.7,17200.0,42.6644,42.6692,42.6596,42.6644,17200.0
2012-01-13 10:50:00,88.69,88.71,88.68,88.7,19800.0,42.6596,42.6692,42.6548,42.6644,19800.0
2012-01-13 10:55:00,88.7,88.74,88.69,88.73,33500.0,42.6644,42.6837,42.6596,42.6789,33500.0
2012-01-13 11:00:00,88.73,88.74,88.7,88.72,15000.0,42.6789,42.6837,42.6644,42.674,15000.0
2012-01-13 11:05:00,88.72,88.77,88.71,88.77,26100.0,42.674,42.6981,42.6692,42.6981,26100.0
2012-01-13 11:10:00,88.77,88.79,88.75,88.78,19500.0,42.6981,42.7077,42.6885,42.7029,19500.0
2012-01-13 11:15:00,88.78,88.82,88.76,88.81,23300.0,42.7029,42.7221,42.6933,42.7173,23300.0
2012-01-13 11:20:00,88.81,88.83,88.8,88.83,12300.0,42.7173,42.727,42.7125,42.727,12300.0
2012-01-13 11:25:00,88.84,88.84,88.78,88.8,18700.0,42.7318,42.7318,42.7029,42.7125,18700.0
2012-01-13 11:30:00,88.81,88.83,88.81,88.83,24000.0,42.7173,42.727,42.7173,42.727,24000.0
2012-01-13 11:35:00,88.84,88.84,88.81,88.84,15500.0,42.7318,42.7318,42.7173,42.7318,15500.0
2012-01-13 11:40:00,88.84,88.86,88.84,88.86,15800.0,42.7318,42.7414,42.7318,42.7414,15800.0
2012-01-13 11:45:00,88.86,88.93,88.85,88.92,16100.0,42.7414,42.7751,42.7366,42.7702,16100.0
2012-01-13 11:50:00,88.92,88.94,88.91,88.94,13600.0,42.7702,42.7799,42.7654,42.7799,13600.0
2012-01-13 11:55:00,88.92,88.93,88.88,88.92,15200.0,42.7702,42.7751,42.751,42.7702,15200.0
2012-01-13 12:00:00,88.9,88.9,88.85,88.88,7500.0,42.7606,42.7606,42.7366,42.751,7500.0
2012-01-13 12:05:00,88.86,88.9,88.86,88.89,9200.0,42.7414,42.7606,42.7414,42.7558,9200.0
2012-01-13 12:10:00,88.89,88.89,88.83,88.83,7300.0,42.7558,42.7558,42.727,42.727,7300.0
2012-01-13 12:15:00,88.83,88.88,88.82,88.88,11200.0,42.727,42.751,42.7221,42.751,11200.0
2012-01-13 12:20:00,88.87,88.88,88.83,88.87,7700.0,42.7462,42.751,42.727,42.7462,7700.0
2012-01-13 12:25:00,88.86,88.88,88.85,88.88,10300.0,42.7414,42.751,42.7366,42.751,10300.0
2012-01-13 12:30:00,88.87,88.88,88.86,88.88,5200.0,42.7462,42.751,42.7414,42.751,5200.0
2012-01-13 12:35:00,88.88,88.88,88.87,88.88,11500.0,42.751,42.751,42.7462,42.751,11500.0
2012-01-13 12:40:00,88.88,88.92,88.87,88.92,19200.0,42.751,42.7702,42.7462,42.7702,19200.0
2012-01-13 12:45:00,88.92,88.92,88.89,88.89,13000.0,42.7702,42.7702,42.7558,42.7558,13000.0
2012-01-13 12:50:00,88.9,88.92,88.9,88.91,7500.0,42.7606,42.7702,42.7606,42.7654,7500.0
2012-01-13 12:55:00,88.92,88.93,88.91,88.92,8600.0,42.7702,42.7751,42.7654,42.7702,8600.0
2012-01-13 13:00:00,88.93,88.93,88.9,88.91,14400.0,42.7751,42.7751,42.7606,42.7654,14400.0
2012-01-13 13:05:00,88.91,88.91,88.84,88.85,22100.0,42.7654,42.7654,42.7318,42.7366,22100.0
2012-01-13 13:10:00,88.85,88.87,88.84,88.87,6500.0,42.7366,42.7462,42.7318,42.7462,6500.0
2012-01-13 13:15:00,88.87,88.9,88.86,88.89,9000.0,42.7462,42.7606,42.7414,42.7558,9000.0
2012-01-13 13:20:00,88.89,88.9,88.88,88.89,5900.0,42.7558,42.7606,42.751,42.7558,5900.0
2012-01-13 13:25:00,88.92,88.92,88.88,88.89,5500.0,42.7702,42.7702,42.751,42.7558,5500.0
2012-01-13 13:30:00,88.9,88.9,88.89,88.9,3000.0,42.7606,42.7606,42.7558,42.7606,3000.0
2012-01-13 13:35:00,88.9,88.92,88.85,88.86,15800.0,42.7606,42.7702,42.7366,42.7414,15800.0
2012-01-13 13:40:00,88.86,88.88,88.79,88.81,19200.0,42.7414,42.751,42.7077,42.7173,19200.0
2012-01-13 13:45:00,88.81,88.9,88.81,88.9,6700.0,42.7173,42.7606,42.7173,42.7606,6700.0
2012-01-13 13:50:00,88.9,88.91,88.89,88.89,16300.0,42.7606,42.7654,42.7558,42.7558,16300.0
2012-01-13 13:55:00,88.89,88.93,88.88,88.93,19900.0,42.7558,42.7751,42.751,42.7751,19900.0
2012-01-13 14:00:00,88.93,88.95,88.92,88.95,41200.0,42.7751,42.7847,42.7702,42.7847,41200.0
2012-01-13 14:05:00,88.95,88.95,88.92,88.94,14200.0,42.7847,42.7847,42.7702,42.7799,14200.0
2012-01-13 14:10:00,88.94,88.96,88.93,88.96,6000.0,42.7799,42.7895,42.7751,42.7895,6000.0
2012-01-13 14:15:00,88.96,89.02,88.96,89.02,32600.0,42.7895,42.8183,42.7895,42.8183,32600.0
2012-01-13 14:20:00,89.01,89.04,89.01,89.03,13200.0,42.8135,42.828,42.8135,42.8232,13200.0
2012-01-13 14:25:00,89.03,89.06,89.03,89.06,44300.0,42.8232,42.8376,42.8232,42.8376,44300.0
2012-01-13 14:30:00,89.06,89.06,89.04,89.05,18100.0,42.8376,42.8376,42.828,42.8328,18100.0
2012-01-13 14:35:00,89.05,89.05,89.0,89.01,37100.0,42.8328,42.8328,42.8087,42.8135,37100.0
2012-01-13 14:40:00,89.01,89.03,88.99,89.01,41400.0,42.8135,42.8232,42.8039,42.8135,41400.0
2012-01-13 14:45:00,89.02,89.03,89.01,89.02,38200.0,42.8183,42.8232,42.8135,42.8183,38200.0
2012-01-13 14:50:00,89.02,89.03,89.02,89.03,14300.0,42.8183,42.8232,42.8183,42.8232,14300.0
2012-01-13 14:55:00,89.03,89.05,89.03,89.05,32200.0,42.8232,42.8328,42.8232,42.8328,32200.0
2012-01-13 15:00:00,89.05,89.08,89.04,89.08,23400.0,42.8328,42.8472,42.828,42.8472,23400.0
2012-01-13 15:05:00,89.08,89.11,89.08,89.11,14700.0,42.8472,42.8616,42.8472,42.8616,14700.0
2012-01-13 15:10:00,89.11,89.12,89.09,89.1,12600.0,42.8616,42.8664,42.852,42.8568,12600.0
2012-01-13 15:15:00,89.09,89.11,89.09,89.09,15800.0,42.852,42.8616,42.852,42.852,15800.0
2012-01-13 15:20:00,89.09,89.1,89.05,89.06,25400.0,42.852,42.8568,42.8328,42.8376,25400.0
2012-01-13 15:25:00,89.08,89.09,89.06,89.09,18800.0,42.8472,42.852,42.8376,42.852,18800.0
2012-01-13 15:30:00,89.09,89.11,89.08,89.11,34200.0,42.852,42.8616,42.8472,42.8616,34200.0
2012-01-13 15:35:00,89.11,89.13,89.09,89.09,23600.0,42.8616,42.8713,42.852,42.852,23600.0
2012-01-13 15:40:00,89.09,89.12,89.09,89.11,65200.0,42.852,42.8664,42.852,42.8616,65200.0
2012-01-13 15:45:00,89.11,89.12,89.1,89.12,23600.0,42.8616,42.8664,42.8568,42.8664,23600.0
2012-01-13 15:50:00,89.12,89.12,88.95,89.06,130300.0,42.8664,42.8664,42.7847,42.8376,130300.0
2012-01-13 15:55:00,89.04,89.05,88.81,89.01,98000.0,42.828,42.8328,42.7173,42.8135,98000.0
2012-01-17 09:30:00,89.38,89.38,89.1,89.16,74000.0,42.9915,42.9915,42.8568,42.8857,74000.0
2012-01-17 09:35:00,89.16,89.17,89.14,89.15,45400.0,42.8857,42.8905,42.8761,42.8809,45400.0
2012-01-17 09:40:00,89.15,89.19,89.14,89.17,122700.0,42.8809,42.9001,42.8761,42.8905,122700.0
2012-01-17 09:45:00,89.16,89.19,89.16,89.17,33700.0,42.8857,42.9001,42.8857,42.8905,33700.0
2012-01-17 09:50:00,89.17,89.17,89.13,89.17,22100.0,42.8905,42.8905,42.8713,42.8905,22100.0
2012-01-17 09:55:00,89.17,89.18,89.15,89.16,28400.0,42.8905,42.8953,42.8809,42.8857,28400.0
2012-01-17 10:00:00,89.16,89.16,89.06,89.06,20800.0,42.8857,42.8857,42.8376,42.8376,20800.0
2012-01-17 10:05:00,89.07,89.1,89.06,89.1,9600.0,42.8424,42.8568,42.8376,42.8568,9600.0
2012-01-17 10:10:00,89.1,89.13,89.09,89.12,65400.0,42.8568,42.8713,42.852,42.8664,65400.0
2012-01-17 10:15:00,89.12,89.13,89.07,89.11,19100.0,42.8664,42.8713,42.8424,42.8616,19100.0
2012-01-17 10:20:00,89.11,89.11,89.08,89.1,10400.0,42.8616,42.8616,42.8472,42.8568,10400.0
2012-01-17 10:25:00,89.1,89.15,89.1,89.13,16200.0,42.8568,42.8809,42.8568,42.8713,16200.0
2012-01-17 10:30:00,89.14,89.15,89.13,89.15,11600.0,42.8761,42.8809,42.8713,42.8809,11600.0
2012-01-17 10:35:00,89.15,89.17,89.15,89.16,72400.0,42.8809,42.8905,42.8809,42.8857,72400.0
2012-01-17 10:40:00,89.16,89.17,89.15,89.16,19800.0,42.8857,42.8905,42.8809,42.8857,19800.0
2012-01-17 10:45:00,89.16,89.16,89.15,89.16,35700.0,42.8857,42.8857,42.8809,42.8857,35700.0
2012-01-17 10:50:00,89.16,89.16,89.14,89.14,28900.0,42.8857,42.8857,42.8761,42.8761,28900.0
2012-01-17 10:55:00,89.15,89.17,89.14,89.17,14100.0,42.8809,42.8905,42.8761,42.8905,14100.0
2012-01-17 11:00:00,89.17,89.2,89.16,89.2,33600.0,42.8905,42.9049,42.8857,42.9049,33600.0
2012-01-17 11:05:00,89.2,89.25,89.19,89.25,57800.0,42.9049,42.929,42.9001,42.929,57800.0
2012-01-17 11:10:00,89.25,89.27,89.23,89.27,69800.0,42.929,42.9386,42.9194,42.9386,69800.0
2012-01-17 11:15:00,89.27,89.29,89.23,89.27,44400.0,42.9386,42.9482,42.9194,42.9386,44400.0
2012-01-17 11:20:00,89.27,89.29,89.24,89.28,23400.0,42.9386,42.9482,42.9242,42.9434,23400.0
2012-01-17 11:25:00,89.28,89.31,89.27,89.31,36700.0,42.9434,42.9578,42.9386,42.9578,36700.0
2012-01-17 11:30:00,89.31,89.32,89.31,89.31,39600.0,42.9578,42.9626,42.9578,42.9578,39600.0
2012-01-17 11:35:00,89.32,89.34,89.3,89.33,81300.0,42.9626,42.9723,42.953,42.9675,81300.0
2012-01-17 11:40:00,89.32,89.33,89.32,89.32,27800.0,42.9626,42.9675,42.9626,42.9626,27800.0
2012-01-17 11:45:00,89.32,89.33,89.28,89.29,160200.0,42.9626,42.9675,42.9434,42.9482,160200.0
2012-01-17 11:50:00,89.29,89.29,89.27,89.28,27100.0,42.9482,42.9482,42.9386,42.9434,27100.0
2012-01-17 11:55:00,89.28,89.28,89.26,89.26,20400.0,42.9434,42.9434,42.9338,42.9338,20400.0
2012-01-17 12:00:00,89.27,89.27,89.24,89.25,26300.0,42.9386,42.9386,42.9242,42.929,26300.0
2012-01-17 12:05:00,89.25,89.25,89.24,89.25,25900.0,42.929,42.929,42.9242,42.929,25900.0
2012-01-17 12:10:00,89.25,89.26,89.25,89.26,38200.0,42.929,42.9338,42.929,42.9338,38200.0
2012-01-17 12:15:00,89.26,89.29,89.26,89.29,39100.0,42.9338,42.9482,42.9338,42.9482,39100.0
2012-01-17 12:20:00,89.29,89.32,89.29,89.32,33600.0,42.9482,42.9626,42.9482,42.9626,33600.0
2012-01-17 12:25:00,89.32,89.32,89.31,89.32,9900.0,42.9626,42.9626,42.9578,42.9626,9900.0
2012-01-17 12:30:00,89.32,89.32,89.28,89.29,36300.0,42.9626,42.9626,42.9434,42.9482,36300.0
2012-01-17 12:35:00,89.29,89.29,89.24,89.26,90500.0,42.9482,42.9482,42.9242,42.9338,90500.0
2012-01-17 12:40:00,89.26,89.27,89.24,89.25,24200.0,42.9338,42.9386,42.9242,42.929,24200.0
2012-01-17 12:45:00,89.27,89.28,89.24,89.25,14100.0,42.9386,42.9434,42.9242,42.929,14100.0
2012-01-17 12:50:00,89.25,89.26,89.21,89.23,46500.0,42.929,42.9338,42.9097,42.9194,46500.0
2012-01-17 12:55:00,89.23,89.24,89.2,89.24,28200.0,42.9194,42.9242,42.9049,42.9242,28200.0
2012-01-17 13:00:00,89.24,89.26,89.23,89.26,20000.0,42.9242,42.9338,42.9194,42.9338,20000.0
2012-01-17 13:05:00,89.27,89.27,89.25,89.26,7500.0,42.9386,42.9386,42.929,42.9338,7500.0
2012-01-17 13:10:00,89.27,89.27,89.26,89.27,10900.0,42.9386,42.9386,42.9338,42.9386,10900.0
2012-01-17 13:15:00,89.27,89.27,89.26,89.26,12700.0,42.9386,42.9386,42.9338,42.9338,12700.0
2012-01-17 13:20:00,89.25,89.26,89.23,89.23,16200.0,42.929,42.9338,42.9194,42.9194,16200.0
2012-01-17 13:25:00,89.23,89.28,89.22,89.27,145400.0,42.9194,42.9434,42.9145,42.9386,145400.0
2012-01-17 13:30:00,89.27,89.27,89.24,89.25,12500.0,42.9386,42.9386,42.9242,42.929,12500.0
2012-01-17 13:35:00,89.25,89.27,89.25,89.27,6900.0,42.929,42.9386,42.929,42.9386,6900.0
2012-01-17 13:40:00,89.27,89.28,89.26,89.27,14100.0,42.9386,42.9434,42.9338,42.9386,14100.0
2012-01-17 13:45:00,89.27,89.27,89.26,89.27,9000.0,42.9386,42.9386,42.9338,42.9386,9000.0
2012-01-17 13:50:00,89.26,89.28,89.26,89.28,59500.0,42.9338,42.9434,42.9338,42.9434,59500.0
2012-01-17 13:55:00,89.28,89.28,89.27,89.27,17600.0,42.9434,42.9434,42.9386,42.9386,17600.0
2012-01-17 14:00:00,89.27,89.28,89.25,89.25,12200.0,42.9386,42.9434,42.929,42.929,12200.0
2012-01-17 14:05:00,89.25,89.27,89.25,89.26,13400.0,42.929,42.9386,42.929,42.9338,13400.0
2012-01-17 14:10:00,89.26,89.26,89.25,89.26,11800.0,42.9338,42.9338,42.929,42.9338,11800.0
2012-01-17 14:15:00,89.26,89.26,89.25,89.26,12500.0,42.9338,42.9338,42.929,42.9338,12500.0
2012-01-17 14:20:00,89.26,89.29,89.26,89.29,9900.0,42.9338,42.9482,42.9338,42.9482,9900.0
2012-01-17 14:25:00,89.29,89.29,89.27,89.28,12400.0,42.9482,42.9482,42.9386,42.9434,12400.0
2012-01-17 14:30:00,89.28,89.28,89.22,89.22,34000.0,42.9434,42.9434,42.9145,42.9145,34000.0
2012-01-17 14:35:00,89.24,89.24,89.21,89.22,38500.0,42.9242,42.9242,42.9097,42.9145,38500.0
2012-01-17 14:40:00,89.22,89.22,89.21,89.22,75300.0,42.9145,42.9145,42.9097,42.9145,75300.0
2012-01-17 14:45:00,89.22,89.22,89.19,89.2,56700.0,42.9145,42.9145,42.9001,42.9049,56700.0
2012-01-17 14:50:00,89.2,89.2,89.14,89.14,44400.0,42.9049,42.9049,42.8761,42.8761,44400.0
2012-01-17 14:55:00,89.15,89.17,89.14,89.16,49900.0,42.8809,42.8905,42.8761,42.8857,49900.0
2012-01-17 15:00:00,89.16,89.17,89.15,89.16,38300.0,42.8857,42.8905,42.8809,42.8857,38300.0
2012-01-17 15:05:00,89.16,89.17,89.08,89.1,31100.0,42.8857,42.8905,42.8472,42.8568,31100.0
2012-01-17 15:10:00,89.09,89.11,89.09,89.11,26600.0,42.852,42.8616,42.852,42.8616,26600.0
2012-01-17 15:15:00,89.11,89.11,89.08,89.11,41700.0,42.8616,42.8616,42.8472,42.8616,41700.0
2012-01-17 15:20:00,89.1,89.15,89.1,89.15,18100.0,42.8568,42.8809,42.8568,42.8809,18100.0
2012-01-17 15:25:00,89.15,89.15,89.1,89.12,20700.0,42.8809,42.8809,42.8568,42.8664,20700.0
2012-01-17 15:30:00,89.12,89.13,89.11,89.11,24500.0,42.8664,42.8713,42.8616,42.8616,24500.0
2012-01-17 15:35:00,89.13,89.16,89.12,89.16,24900.0,42.8713,42.8857,42.8664,42.8857,24900.0
2012-01-17 15:40:00,89.16,89.2,89.14,89.2,25800.0,42.8857,42.9049,42.8761,42.9049,25800.0
2012-01-17 15:45:00,89.2,89.2,89.15,89.18,40200.0,42.9049,42.9049,42.8809,42.8953,40200.0
2012-01-17 15:50:00,89.18,89.18,89.14,89.14,25700.0,42.8953,42.8953,42.8761,42.8761,25700.0
2012-01-17 15:55:00,89.15,89.19,89.1,89.19,130100.0,42.8809,42.9001,42.8568,42.9001,130100.0
2012-01-18 09:30:00,89.21,89.21,88.95,89.0,45200.0,42.9097,42.9097,42.7847,42.8087,45200.0
2012-01-18 09:35:00,89.01,89.04,88.99,89.02,40000.0,42.8135,42.828,42.8039,42.8183,40000.0
2012-01-18 09:40:00,89.02,89.08,89.01,89.05,31100.0,42.8183,42.8472,42.8135,42.8328,31100.0
2012-01-18 09:45:00,89.06,89.1,89.05,89.08,51900.0,42.8376,42.8568,42.8328,42.8472,51900.0
2012-01-18 09:50:00,89.08,89.1,89.07,89.1,13400.0,42.8472,42.8568,42.8424,42.8568,13400.0
2012-01-18 09:55:00,89.09,89.1,89.08,89.1,21200.0,42.852,42.8568,42.8472,42.8568,21200.0
2012-01-18 10:00:00,89.1,89.14,89.08,89.08,27200.0,42.8568,42.8761,42.8472,42.8472,27200.0
2012-01-18 10:05:00,89.08,89.09,89.05,89.06,16900.0,42.8472,42.852,42.8328,42.8376,16900.0
2012-01-18 10:10:00,89.07,89.07,89.06,89.07,13200.0,42.8424,42.8424,42.8376,42.8424,13200.0
2012-01-18 10:15:00,89.07,89.07,89.05,89.07,49600.0,42.8424,42.8424,42.8328,42.8424,49600.0
2012-01-18 10:20:00,89.07,89.12,89.07,89.08,22900.0,42.8424,42.8664,42.8424,42.8472,22900.0
2012-01-18 10:25:00,89.08,89.14,89.08,89.14,66000.0,42.8472,42.8761,42.8472,42.8761,66000.0
2012-01-18 10:30:00,89.14,89.18,89.13,89.18,32300.0,42.8761,42.8953,42.8713,42.8953,32300.0
2012-01-18 10:35:00,89.18,89.19,89.16,89.17,29600.0,42.8953,42.9001,42.8857,42.8905,29600.0
2012-01-18 10:40:00,89.18,89.2,89.17,89.19,27500.0,42.8953,42.9049,42.8905,42.9001,27500.0
2012-01-18 10:45:00,89.19,89.2,89.17,89.17,19100.0,42.9001,42.9049,42.8905,42.8905,19100.0
2012-01-18 10:50:00,89.16,89.17,89.14,89.16,25200.0,42.8857,42.8905,42.8761,42.8857,25200.0
2012-01-18 10:55:00,89.16,89.17,89.13,89.16,15500.0,42.8857,42.8905,42.8713,42.8857,15500.0
2012-01-18 11:00:00,89.14,89.17,89.13,89.17,14900.0,42.8761,42.8905,42.8713,42.8905,14900.0
2012-01-18 11:05:00,89.16,89.19,89.15,89.19,22900.0,42.8857,42.9001,42.8809,42.9001,22900.0
2012-01-18 11:10:00,89.19,89.2,89.17,89.19,15100.0,42.9001,42.9049,42.8905,42.9001,15100.0
2012-01-18 11:15:00,89.2,89.21,89.19,89.19,7400.0,42.9049,42.9097,42.9001,42.9001,7400.0
2012-01-18 11:20:00,89.2,89.2,89.16,89.16,14000.0,42.9049,42.9049,42.8857,42.8857,14000.0
2012-01-18 11:25:00,89.17,89.19,89.17,89.18,6600.0,42.8905,42.9001,42.8905,42.8953,6600.0
2012-01-18 11:30:00,89.18,89.21,89.18,89.19,18900.0,42.8953,42.9097,42.8953,42.9001,18900.0
2012-01-18 11:35:00,89.19,89.2,89.17,89.17,9400.0,42.9001,42.9049,42.8905,42.8905,9400.0
2012-01-18 11:40:00,89.18,89.2,89.18,89.2,17200.0,42.8953,42.9049,42.8953,42.9049,17200.0
2012-01-18 11:45:00,89.2,89.2,89.18,89.18,11200.0,42.9049,42.9049,42.8953,42.8953,11200.0
2012-01-18 11:50:00,89.18,89.19,89.17,89.19,7900.0,42.8953,42.9001,42.8905,42.9001,7900.0
2012-01-18 11:55:00,89.19,89.19,89.18,89.19,11300.0,42.9001,42.9001,42.8953,42.9001,11300.0
2012-01-18 12:00:00,89.19,89.2,89.18,89.18,20400.0,42.9001,42.9049,42.8953,42.8953,20400.0
2012-01-18 12:05:00,89.18,89.19,89.18,89.19,6500.0,42.8953,42.9001,42.8953,42.9001,6500.0
2012-01-18 12:10:00,89.19,89.19,89.18,89.19,15800.0,42.9001,42.9001,42.8953,42.9001,15800.0
2012-01-18 12:15:00,89.19,89.2,89.18,89.18,14800.0,42.9001,42.9049,42.8953,42.8953,14800.0
2012-01-18 12:20:00,89.18,89.23,89.18,89.22,13200.0,42.8953,42.9194,42.8953,42.9145,13200.0
2012-01-18 12:25:00,89.22,89.25,89.22,89.25,41800.0,42.9145,42.929,42.9145,42.929,41800.0
2012-01-18 12:30:00,89.24,89.24,89.21,89.21,12100.0,42.9242,42.9242,42.9097,42.9097,12100.0
2012-01-18 12:35:00,89.22,89.22,89.21,89.22,33200.0,42.9145,42.9145,42.9097,42.9145,33200.0
2012-01-18 12:40:00,89.22,89.24,89.22,89.24,36500.0,42.9145,42.9242,42.9145,42.9242,36500.0
2012-01-18 12:45:00,89.24,89.27,89.23,89.26,23300.0,42.9242,42.9386,42.9194,42.9338,23300.0
2012-01-18 12:50:00,89.26,89.29,89.25,89.29,21500.0,42.9338,42.9482,42.929,42.9482,21500.0
2012-01-18 12:55:00,89.29,89.35,89.28,89.35,50400.0,42.9482,42.9771,42.9434,42.9771,50400.0
2012-01-18 13:00:00,89.35,89.35,89.33,89.33,14600.0,42.9771,42.9771,42.9675,42.9675,14600.0
2012-01-18 13:05:00,89.34,89.34,89.31,89.31,22300.0,42.9723,42.9723,42.9578,42.9578,22300.0
2012-01-18 13:10:00,89.31,89.31,89.3,89.31,14400.0,42.9578,42.9578,42.953,42.9578,14400.0
2012-01-18 13:15:00,89.31,89.34,89.3,89.34,47100.0,42.9578,42.9723,42.953,42.9723,47100.0
2012-01-18 13:20:00,89.34,89.36,89.34,89.36,20000.0,42.9723,42.9819,42.9723,42.9819,20000.0
2012-01-18 13:25:00,89.36,89.37,89.36,89.37,14700.0,42.9819,42.9867,42.9819,42.9867,14700.0
2012-01-18 13:30:00,89.37,89.44,89.36,89.44,66700.0,42.9867,43.0204,42.9819,43.0204,66700.0
2012-01-18 13:35:00,89.44,89.46,89.43,89.46,69500.0,43.0204,43.03,43.0156,43.03,69500.0
2012-01-18 13:40:00,89.46,89.46,89.41,89.44,11700.0,43.03,43.03,43.0059,43.0204,11700.0
2012-01-18 13:45:00,89.44,89.44,89.42,89.42,10100.0,43.0204,43.0204,43.0107,43.0107,10100.0
2012-01-18 13:50:00,89.42,89.44,89.36,89.36,28800.0,43.0107,43.0204,42.9819,42.9819,28800.0
2012-01-18 13:55:00,89.36,89.37,89.32,89.35,34800.0,42.9819,42.9867,42.9626,42.9771,34800.0
2012-01-18 14:00:00,89.35,89.35,89.33,89.35,6800.0,42.9771,42.9771,42.9675,42.9771,6800.0
2012-01-18 14:05:00,89.35,89.35,89.34,89.35,14000.0,42.9771,42.9771,42.9723,42.9771,14000.0
2012-01-18 14:10:00,89.35,89.35,89.33,89.33,8700.0,42.9771,42.9771,42.9675,42.9675,8700.0
2012-01-18 14:15:00,89.34,89.35,89.34,89.35,10100.0,42.9723,42.9771,42.9723,42.9771,10100.0
2012-01-18 14:20:00,89.34,89.35,89.33,89.34,12900.0,42.9723,42.9771,42.9675,42.9723,12900.0
2012-01-18 14:25:00,89.33,89.35,89.33,89.35,16400.0,42.9675,42.9771,42.9675,42.9771,16400.0
2012-01-18 14:30:00,89.35,89.35,89.33,89.34,10200.0,42.9771,42.9771,42.9675,42.9723,10200.0
2012-01-18 14:35:00,89.34,89.36,89.31,89.35,77300.0,42.9723,42.9819,42.9578,42.9771,77300.0
2012-01-18 14:40:00,89.34,89.35,89.33,89.33,15800.0,42.9723,42.9771,42.9675,42.9675,15800.0
2012-01-18 14:45:00,89.34,89.35,89.33,89.35,24300.0,42.9723,42.9771,42.9675,42.9771,24300.0
2012-01-18 14:50:00,89.34,89.35,89.34,89.35,14800.0,42.9723,42.9771,42.9723,42.9771,14800.0
2012-01-18 14:55:00,89.35,89.35,89.34,89.35,38300.0,42.9771,42.9771,42.9723,42.9771,38300.0
2012-01-18 15:00:00,89.34,89.36,89.34,89.35,14100.0,42.9723,42.9819,42.9723,42.9771,14100.0
2012-01-18 15:05:00,89.35,89.37,89.34,89.35,16800.0,42.9771,42.9867,42.9723,42.9771,16800.0
2012-01-18 15:10:00,89.35,89.38,89.34,89.37,18800.0,42.9771,42.9915,42.9723,42.9867,18800.0
2012-01-18 15:15:00,89.38,89.4,89.38,89.39,10600.0,42.9915,43.0011,42.9915,42.9963,10600.0
2012-01-18 15:20:00,89.39,89.42,89.39,89.42,57500.0,42.9963,43.0107,42.9963,43.0107,57500.0
2012-01-18 15:25:00,89.41,89.45,89.41,89.42,49100.0,43.0059,43.0252,43.0059,43.0107,49100.0
2012-01-18 15:30:00,89.42,89.46,89.41,89.45,15400.0,43.0107,43.03,43.0059,43.0252,15400.0
2012-01-18 15:35:00,89.45,89.46,89.43,89.44,27000.0,43.0252,43.03,43.0156,43.0204,27000.0
2012-01-18 15:40:00,89.44,89.45,89.4,89.44,57700.0,43.0204,43.0252,43.0011,43.0204,57700.0
2012-01-18 15:45:00,89.45,89.46,89.4,89.41,42200.0,43.0252,43.03,43.0011,43.0059,42200.0
2012-01-18 15:50:00,89.41,89.43,89.27,89.41,144100.0,43.0059,43.0156,42.9386,43.0059,144100.0
2012-01-18 15:55:00,89.42,89.45,89.39,89.45,303500.0,43.0107,43.0252,42.9963,43.0252,303500.0
2012-01-19 09:30:00,89.74,89.78,89.5,89.59,61500.0,43.1647,43.1839,43.0492,43.0925,61500.0
2012-01-19 09:35:00,89.59,89.6,89.46,89.5,20500.0,43.0925,43.0973,43.03,43.0492,20500.0
2012-01-19 09:40:00,89.5,89.54,89.5,89.54,24200.0,43.0492,43.0685,43.0492,43.0685,24200.0
2012-01-19 09:45:00,89.54,89.57,89.53,89.57,17000.0,43.0685,43.0829,43.0637,43.0829,17000.0
2012-01-19 09:50:00,89.57,89.65,89.55,89.64,26600.0,43.0829,43.1214,43.0733,43.1166,26600.0
2012-01-19 09:55:00,89.65,89.71,89.64,89.69,37300.0,43.1214,43.1502,43.1166,43.1406,37300.0
2012-01-19 10:00:00,89.68,89.68,89.57,89.62,72600.0,43.1358,43.1358,43.0829,43.1069,72600.0
2012-01-19 10:05:00,89.63,89.63,89.56,89.57,14100.0,43.1118,43.1118,43.0781,43.0829,14100.0
2012-01-19 10:10:00,89.57,89.59,89.53,89.55,225700.0,43.0829,43.0925,43.0637,43.0733,225700.0
2012-01-19 10:15:00,89.55,89.61,89.52,89.61,36800.0,43.0733,43.1021,43.0588,43.1021,36800.0
2012-01-19 10:20:00,89.6,89.62,89.56,89.57,34900.0,43.0973,43.1069,43.0781,43.0829,34900.0
2012-01-19 10:25:00,89.59,89.61,89.58,89.61,17000.0,43.0925,43.1021,43.0877,43.1021,17000.0
2012-01-19 10:30:00,89.61,89.68,89.6,89.68,55000.0,43.1021,43.1358,43.0973,43.1358,55000.0
2012-01-19 10:35:00,89.68,89.68,89.64,89.65,45500.0,43.1358,43.1358,43.1166,43.1214,45500.0
2012-01-19 10:40:00,89.65,89.74,89.65,89.74,51400.0,43.1214,43.1647,43.1214,43.1647,51400.0
2012-01-19 10:45:00,89.74,89.74,89.7,89.71,16100.0,43.1647,43.1647,43.1454,43.1502,16100.0
2012-01-19 10:50:00,89.7,89.72,89.7,89.71,14700.0,43.1454,43.155,43.1454,43.1502,14700.0
2012-01-19 10:55:00,89.71,89.72,89.68,89.7,20200.0,43.1502,43.155,43.1358,43.1454,20200.0
2012-01-19 11:00:00,89.7,89.73,89.69,89.72,29100.0,43.1454,43.1599,43.1406,43.155,29100.0
2012-01-19 11:05:00,89.72,89.72,89.7,89.71,21700.0,43.155,43.155,43.1454,43.1502,21700.0
2012-01-19 11:10:00,89.71,89.74,89.7,89.74,23900.0,43.1502,43.1647,43.1454,43.1647,23900.0
2012-01-19 11:15:00,89.74,89.81,89.74,89.79,85900.0,43.1647,43.1983,43.1647,43.1887,85900.0
2012-01-19 11:20:00,89.79,89.8,89.78,89.79,18000.0,43.1887,43.1935,43.1839,43.1887,18000.0
2012-01-19 11:25:00,89.78,89.85,89.78,89.81,44300.0,43.1839,43.2176,43.1839,43.1983,44300.0
2012-01-19 11:30:00,89.81,89.83,89.79,89.8,22400.0,43.1983,43.208,43.1887,43.1935,22400.0
2012-01-19 11:35:00,89.8,89.81,89.73,89.73,21900.0,43.1935,43.1983,43.1599,43.1599,21900.0
2012-01-19 11:40:00,89.73,89.76,89.72,89.75,18900.0,43.1599,43.1743,43.155,43.1695,18900.0
2012-01-19 11:45:00,89.75,89.75,89.72,89.73,9300.0,43.1695,43.1695,43.155,43.1599,9300.0
2012-01-19 11:50:00,89.73,89.74,89.72,89.73,20900.0,43.1599,43.1647,43.155,43.1599,20900.0
2012-01-19 11:55:00,89.73,89.76,89.73,89.76,21300.0,43.1599,43.1743,43.1599,43.1743,21300.0
2012-01-19 12:00:00,89.76,89.8,89.76,89.8,24400.0,43.1743,43.1935,43.1743,43.1935,24400.0
2012-01-19 12:05:00,89.8,89.8,89.77,89.79,10000.0,43.1935,43.1935,43.1791,43.1887,10000.0
2012-01-19 12:10:00,89.79,89.79,89.77,89.78,5800.0,43.1887,43.1887,43.1791,43.1839,5800.0
2012-01-19 12:15:00,89.77,89.8,89.77,89.79,14100.0,43.1791,43.1935,43.1791,43.1887,14100.0
2012-01-19 12:20:00,89.79,89.79,89.75,89.76,18000.0,43.1887,43.1887,43.1695,43.1743,18000.0
2012-01-19 12:25:00,89.75,89.75,89.7,89.71,8700.0,43.1695,43.1695,43.1454,43.1502,8700.0
2012-01-19 12:30:00,89.71,89.72,89.67,89.67,6900.0,43.1502,43.155,43.131,43.131,6900.0
2012-01-19 12:35:00,89.67,89.69,89.66,89.67,13000.0,43.131,43.1406,43.1262,43.131,13000.0
2012-01-19 12:40:00,89.66,89.71,89.66,89.68,23700.0,43.1262,43.1502,43.1262,43.1358,23700.0
2012-01-19 12:45:00,89.69,89.69,89.65,89.67,21500.0,43.1406,43.1406,43.1214,43.131,21500.0
2012-01-19 12:50:00,89.68,89.68,89.64,89.66,10700.0,43.1358,43.1358,43.1166,43.1262,10700.0
2012-01-19 12:55:00,89.66,89.69,89.65,89.69,7000.0,43.1262,43.1406,43.1214,43.1406,7000.0
2012-01-19 13:00:00,89.69,89.7,89.67,89.7,3800.0,43.1406,43.1454,43.131,43.1454,3800.0
2012-01-19 13:05:00,89.68,89.73,89.67,89.73,12000.0,43.1358,43.1599,43.131,43.1599,12000.0
2012-01-19 13:10:00,89.73,89.75,89.72,89.72,14600.0,43.1599,43.1695,43.155,43.155,14600.0
2012-01-19 13:15:00,89.73,89.74,89.72,89.73,3500.0,43.1599,43.1647,43.155,43.1599,3500.0
2012-01-19 13:20:00,89.73,89.75,89.72,89.73,10800.0,43.1599,43.1695,43.155,43.1599,10800.0
2012-01-19 13:25:00,89.73,89.74,89.72,89.72,6400.0,43.1599,43.1647,43.155,43.155,6400.0
2012-01-19 13:30:00,89.72,89.74,89.72,89.72,18700.0,43.155,43.1647,43.155,43.155,18700.0
2012-01-19 13:35:00,89.72,89.76,89.72,89.75,29200.0,43.155,43.1743,43.155,43.1695,29200.0
2012-01-19 13:40:00,89.76,89.83,89.75,89.81,38600.0,43.1743,43.208,43.1695,43.1983,38600.0
2012-01-19 13:45:00,89.8,89.81,89.78,89.8,8000.0,43.1935,43.1983,43.1839,43.1935,8000.0
2012-01-19 13:50:00,89.8,89.81,89.78,89.78,9700.0,43.1935,43.1983,43.1839,43.1839,9700.0
2012-01-19 13:55:00,89.79,89.82,89.77,89.77,17300.0,43.1887,43.2031,43.1791,43.1791,17300.0
2012-01-19 14:00:00,89.77,89.77,89.72,89.76,38500.0,43.1791,43.1791,43.155,43.1743,38500.0
2012-01-19 14:05:00,89.76,89.77,89.75,89.75,18400.0,43.1743,43.1791,43.1695,43.1695,18400.0
2012-01-19 14:10:00,89.76,89.76,89.72,89.72,10200.0,43.1743,43.1743,43.155,43.155,10200.0
2012-01-19 14:15:00,89.72,89.74,89.68,89.71,17200.0,43.155,43.1647,43.1358,43.1502,17200.0
2012-01-19 14:20:00,89.71,89.71,89.69,89.7,9700.0,43.1502,43.1502,43.1406,43.1454,9700.0
2012-01-19 14:25:00,89.69,89.7,89.64,89.66,8000.0,43.1406,43.1454,43.1166,43.1262,8000.0
2012-01-19 14:30:00,89.66,89.67,89.65,89.66,16200.0,43.1262,43.131,43.1214,43.1262,16200.0
2012-01-19 14:35:00,89.65,89.66,89.63,89.64,8600.0,43.1214,43.1262,43.1118,43.1166,8600.0
2012-01-19 14:40:00,89.65,89.65,89.6,89.6,7600.0,43.1214,43.1214,43.0973,43.0973,7600.0
2012-01-19 14:45:00,89.6,89.62,89.6,89.6,12200.0,43.0973,43.1069,43.0973,43.0973,12200.0
2012-01-19 14:50:00,89.6,89.61,89.6,89.6,10500.0,43.0973,43.1021,43.0973,43.0973,10500.0
2012-01-19 14:55:00,89.61,89.63,89.6,89.6,17600.0,43.1021,43.1118,43.0973,43.0973,17600.0
2012-01-19 15:00:00,89.61,89.63,89.6,89.62,19900.0,43.1021,43.1118,43.0973,43.1069,19900.0
2012-01-19 15:05:00,89.62,89.65,89.61,89.65,15900.0,43.1069,43.1214,43.1021,43.1214,15900.0
2012-01-19 15:10:00,89.64,89.73,89.64,89.72,26400.0,43.1166,43.1599,43.1166,43.155,26400.0
2012-01-19 15:15:00,89.72,89.73,89.67,89.67,10600.0,43.155,43.1599,43.131,43.131,10600.0
2012-01-19 15:20:00,89.67,89.68,89.65,89.66,34300.0,43.131,43.1358,43.1214,43.1262,34300.0
2012-01-19 15:25:00,89.65,89.65,89.57,89.58,38700.0,43.1214,43.1214,43.0829,43.0877,38700.0
2012-01-19 15:30:00,89.57,89.6,89.57,89.6,55200.0,43.0829,43.0973,43.0829,43.0973,55200.0
2012-01-19 15:35:00,89.6,89.63,89.6,89.62,29100.0,43.0973,43.1118,43.0973,43.1069,29100.0
2012-01-19 15:40:00,89.63,89.67,89.62,89.67,25100.0,43.1118,43.131,43.1069,43.131,25100.0
2012-01-19 15:45:00,89.67,89.7,89.66,89.66,37200.0,43.131,43.1454,43.1262,43.1262,37200.0
2012-01-19 15:50:00,89.68,89.7,89.66,89.7,192600.0,43.1358,43.1454,43.1262,43.1454,192600.0
2012-01-19 15:55:00,89.69,89.7,89.59,89.61,65300.0,43.1406,43.1454,43.0925,43.1021,65300.0
2012-01-20 09:30:00,89.61,89.61,89.58,89.61,51300.0,43.1021,43.1021,43.0877,43.1021,51300.0
2012-01-20 09:35:00,89.61,89.63,89.6,89.63,39300.0,43.1021,43.1118,43.0973,43.1118,39300.0
2012-01-20 09:40:00,89.63,89.67,89.63,89.67,18000.0,43.1118,43.131,43.1118,43.131,18000.0
2012-01-20 09:45:00,89.65,89.66,89.55,89.57,50400.0,43.1214,43.1262,43.0733,43.0829,50400.0
2012-01-20 09:50:00,89.58,89.58,89.55,89.57,16100.0,43.0877,43.0877,43.0733,43.0829,16100.0
2012-01-20 09:55:00,89.57,89.6,89.55,89.6,13500.0,43.0829,43.0973,43.0733,43.0973,13500.0
2012-01-20 10:00:00,89.59,89.59,89.54,89.56,8200.0,43.0925,43.0925,43.0685,43.0781,8200.0
2012-01-20 10:05:00,89.56,89.6,89.55,89.6,21600.0,43.0781,43.0973,43.0733,43.0973,21600.0
2012-01-20 10:10:00,89.6,89.67,89.6,89.65,14400.0,43.0973,43.131,43.0973,43.1214,14400.0
2012-01-20 10:15:00,89.67,89.68,89.65,89.67,15100.0,43.131,43.1358,43.1214,43.131,15100.0
2012-01-20 10:20:00,89.67,89.74,89.67,89.73,49000.0,43.131,43.1647,43.131,43.1599,49000.0
2012-01-20 10:25:00,89.72,89.73,89.7,89.72,25000.0,43.155,43.1599,43.1454,43.155,25000.0
2012-01-20 10:30:00,89.72,89.72,89.69,89.7,25000.0,43.155,43.155,43.1406,43.1454,25000.0
2012-01-20 10:35:00,89.69,89.72,89.67,89.71,60300.0,43.1406,43.155,43.131,43.1502,60300.0
2012-01-20 10:40:00,89.71,89.72,89.68,89.72,25300.0,43.1502,43.155,43.1358,43.155,25300.0
2012-01-20 10:45:00,89.71,89.71,89.64,89.65,24400.0,43.1502,43.1502,43.1166,43.1214,24400.0
2012-01-20 10:50:00,89.65,89.66,89.62,89.64,38000.0,43.1214,43.1262,43.1069,43.1166,38000.0
2012-01-20 10:55:00,89.63,89.64,89.61,89.64,11200.0,43.1118,43.1166,43.1021,43.1166,11200.0
2012-01-20 11:00:00,89.64,89.65,89.57,89.57,29500.0,43.1166,43.1214,43.0829,43.0829,29500.0
2012-01-20 11:05:00,89.58,89.62,89.57,89.6,21300.0,43.0877,43.1069,43.0829,43.0973,21300.0
2012-01-20 11:10:00,89.6,89.63,89.58,89.6,20700.0,43.0973,43.1118,43.0877,43.0973,20700.0
2012-01-20 11:15:00,89.6,89.62,89.59,89.61,9200.0,43.0973,43.1069,43.0925,43.1021,9200.0
2012-01-20 11:20:00,89.6,89.63,89.6,89.61,26100.0,43.0973,43.1118,43.0973,43.1021,26100.0
2012-01-20 11:25:00,89.61,89.62,89.6,89.61,19200.0,43.1021,43.1069,43.0973,43.1021,19200.0
2012-01-20 11:30:00,89.61,89.61,89.59,89.6,21800.0,43.1021,43.1021,43.0925,43.0973,21800.0
2012-01-20 11:35:00,89.6,89.61,89.59,89.6,21500.0,43.0973,43.1021,43.0925,43.0973,21500.0
2012-01-20 11:40:00,89.6,89.61,89.6,89.61,10400.0,43.0973,43.1021,43.0973,43.1021,10400.0
2012-01-20 11:45:00,89.6,89.64,89.58,89.63,26300.0,43.0973,43.1166,43.0877,43.1118,26300.0
2012-01-20 11:50:00,89.63,89.63,89.61,89.61,18100.0,43.1118,43.1118,43.1021,43.1021,18100.0
2012-01-20 11:55:00,89.62,89.65,89.61,89.62,20500.0,43.1069,43.1214,43.1021,43.1069,20500.0
2012-01-20 12:00:00,89.63,89.63,89.61,89.62,11700.0,43.1118,43.1118,43.1021,43.1069,11700.0
2012-01-20 12:05:00,89.63,89.63,89.62,89.63,7400.0,43.1118,43.1118,43.1069,43.1118,7400.0
2012-01-20 12:10:00,89.63,89.66,89.63,89.66,9400.0,43.1118,43.1262,43.1118,43.1262,9400.0
2012-01-20 12:15:00,89.65,89.66,89.64,89.66,9800.0,43.1214,43.1262,43.1166,43.1262,9800.0
2012-01-20 12:20:00,89.64,89.67,89.64,89.67,17600.0,43.1166,43.131,43.1166,43.131,17600.0
2012-01-20 12:25:00,89.66,89.67,89.64,89.64,15600.0,43.1262,43.131,43.1166,43.1166,15600.0
2012-01-20 12:30:00,89.64,89.64,89.62,89.64,18300.0,43.1166,43.1166,43.1069,43.1166,18300.0
2012-01-20 12:35:00,89.63,89.66,89.62,89.64,41400.0,43.1118,43.1262,43.1069,43.1166,41400.0
2012-01-20 12:40:00,89.64,89.67,89.61,89.64,28300.0,43.1166,43.131,43.1021,43.1166,28300.0
2012-01-20 12:45:00,89.63,89.64,89.61,89.63,14300.0,43.1118,43.1166,43.1021,43.1118,14300.0
2012-01-20 12:50:00,89.62,89.63,89.62,89.63,9100.0,43.1069,43.1118,43.1069,43.1118,9100.0
2012-01-20 12:55:00,89.63,89.63,89.62,89.63,16100.0,43.1118,43.1118,43.1069,43.1118,16100.0
2012-01-20 13:00:00,89.63,89.63,89.62,89.63,28600.0,43.1118,43.1118,43.1069,43.1118,28600.0
2012-01-20 13:05:00,89.63,89.65,89.62,89.65,31000.0,43.1118,43.1214,43.1069,43.1214,31000.0
2012-01-20 13:10:00,89.64,89.7,89.64,89.67,61600.0,43.1166,43.1454,43.1166,43.131,61600.0
2012-01-20 13:15:00,89.66,89.7,89.65,89.7,27500.0,43.1262,43.1454,43.1214,43.1454,27500.0
2012-01-20 13:20:00,89.7,89.7,89.67,89.69,19000.0,43.1454,43.1454,43.131,43.1406,19000.0
2012-01-20 13:25:00,89.69,89.7,89.69,89.7,3500.0,43.1406,43.1454,43.1406,43.1454,3500.0
2012-01-20 13:30:00,89.7,89.7,89.69,89.69,17000.0,43.1454,43.1454,43.1406,43.1406,17000.0
2012-01-20 13:35:00,89.7,89.7,89.69,89.69,3900.0,43.1454,43.1454,43.1406,43.1406,3900.0
2012-01-20 13:40:00,89.7,89.7,89.69,89.7,1900.0,43.1454,43.1454,43.1406,43.1454,1900.0
2012-01-20 13:45:00,89.7,89.7,89.68,89.68,6300.0,43.1454,43.1454,43.1358,43.1358,6300.0
2012-01-20 13:50:00,89.69,89.7,89.68,89.69,12500.0,43.1406,43.1454,43.1358,43.1406,12500.0
2012-01-20 13:55:00,89.69,89.69,89.68,89.69,5700.0,43.1406,43.1406,43.1358,43.1406,5700.0
2012-01-20 14:00:00,89.69,89.7,89.68,89.7,11400.0,43.1406,43.1454,43.1358,43.1454,11400.0
2012-01-20 14:05:00,89.7,89.7,89.69,89.69,5900.0,43.1454,43.1454,43.1406,43.1406,5900.0
2012-01-20 14:10:00,89.69,89.7,89.68,89.7,10500.0,43.1406,43.1454,43.1358,43.1454,10500.0
2012-01-20 14:15:00,89.7,89.7,89.69,89.69,5600.0,43.1454,43.1454,43.1406,43.1406,5600.0
2012-01-20 14:20:00,89.7,89.7,89.68,89.69,5700.0,43.1454,43.1454,43.1358,43.1406,5700.0
2012-01-20 14:25:00,89.69,89.69,89.66,89.67,27900.0,43.1406,43.1406,43.1262,43.131,27900.0
2012-01-20 14:30:00,89.67,89.67,89.66,89.66,17700.0,43.131,43.131,43.1262,43.1262,17700.0
2012-01-20 14:35:00,89.67,89.67,89.65,89.65,35800.0,43.131,43.131,43.1214,43.1214,35800.0
2012-01-20 14:40:00,89.65,89.65,89.63,89.64,5900.0,43.1214,43.1214,43.1118,43.1166,5900.0
2012-01-20 14:45:00,89.62,89.67,89.61,89.67,16400.0,43.1069,43.131,43.1021,43.131,16400.0
2012-01-20 14:50:00,89.67,89.68,89.66,89.67,75100.0,43.131,43.1358,43.1262,43.131,75100.0
2012-01-20 14:55:00,89.67,89.67,89.66,89.67,169600.0,43.131,43.131,43.1262,43.131,169600.0
2012-01-20 15:00:00,89.67,89.67,89.66,89.67,16300.0,43.131,43.131,43.1262,43.131,16300.0
2012-01-20 15:05:00,89.67,89.67,89.66,89.67,15000.0,43.131,43.131,43.1262,43.131,15000.0
2012-01-20 15:10:00,89.67,89.68,89.66,89.66,15200.0,43.131,43.1358,43.1262,43.1262,15200.0
2012-01-20 15:15:00,89.66,89.67,89.65,89.66,26200.0,43.1262,43.131,43.1214,43.1262,26200.0
2012-01-20 15:20:00,89.67,89.67,89.66,89.66,10100.0,43.131,43.131,43.1262,43.1262,10100.0
2012-01-20 15:25:00,89.67,89.67,89.66,89.67,16900.0,43.131,43.131,43.1262,43.131,16900.0
2012-01-20 15:30:00,89.67,89.67,89.66,89.67,22200.0,43.131,43.131,43.1262,43.131,22200.0
2012-01-20 15:35:00,89.67,89.68,89.64,89.65,39700.0,43.131,43.1358,43.1166,43.1214,39700.0
2012-01-20 15:40:00,89.65,89.69,89.65,89.68,18800.0,43.1214,43.1406,43.1214,43.1358,18800.0
2012-01-20 15:45:00,89.68,89.72,89.68,89.72,52000.0,43.1358,43.155,43.1358,43.155,52000.0
2012-01-20 15:50:00,89.72,89.72,89.68,89.71,27400.0,43.155,43.155,43.1358,43.1502,27400.0
2012-01-20 15:55:00,89.71,89.72,89.6,89.6,67100.0,43.1502,43.155,43.0973,43.0973,67100.0
2012-01-23 09:30:00,89.77,89.78,89.67,89.72,51500.0,43.1791,43.1839,43.131,43.155,51500.0
2012-01-23 09:35:00,89.72,89.82,89.72,89.8,29100.0,43.155,43.2031,43.155,43.1935,29100.0
2012-01-23 09:40:00,89.8,89.87,89.79,89.84,78300.0,43.1935,43.2272,43.1887,43.2128,78300.0
2012-01-23 09:45:00,89.86,89.88,89.84,89.86,16200.0,43.2224,43.232,43.2128,43.2224,16200.0
2012-01-23 09:50:00,89.86,89.91,89.86,89.9,34800.0,43.2224,43.2464,43.2224,43.2416,34800.0
2012-01-23 09:55:00,89.9,89.96,89.9,89.95,16900.0,43.2416,43.2705,43.2416,43.2657,16900.0
2012-01-23 10:00:00,89.95,89.95,89.91,89.95,13800.0,43.2657,43.2657,43.2464,43.2657,13800.0
2012-01-23 10:05:00,89.95,89.97,89.94,89.94,11900.0,43.2657,43.2753,43.2609,43.2609,11900.0
2012-01-23 10:10:00,89.96,89.96,89.94,89.95,23500.0,43.2705,43.2705,43.2609,43.2657,23500.0
2012-01-23 10:15:00,89.95,89.96,89.94,89.95,12400.0,43.2657,43.2705,43.2609,43.2657,12400.0
2012-01-23 10:20:00,89.95,89.96,89.92,89.92,16200.0,43.2657,43.2705,43.2512,43.2512,16200.0
2012-01-23 10:25:00,89.93,89.93,89.89,89.9,15200.0,43.2561,43.2561,43.2368,43.2416,15200.0
2012-01-23 10:30:00,89.89,89.91,89.87,89.87,30600.0,43.2368,43.2464,43.2272,43.2272,30600.0
2012-01-23 10:35:00,89.87,89.9,89.85,89.87,11100.0,43.2272,43.2416,43.2176,43.2272,11100.0
2012-01-23 10:40:00,89.86,89.86,89.81,89.85,32300.0,43.2224,43.2224,43.1983,43.2176,32300.0
2012-01-23 10:45:00,89.86,89.91,89.85,89.9,9200.0,43.2224,43.2464,43.2176,43.2416,9200.0
2012-01-23 10:50:00,89.91,89.91,89.88,89.89,5000.0,43.2464,43.2464,43.232,43.2368,5000.0
2012-01-23 10:55:00,89.9,89.9,89.86,89.86,14300.0,43.2416,43.2416,43.2224,43.2224,14300.0
2012-01-23 11:00:00,89.86,89.87,89.84,89.86,4200.0,43.2224,43.2272,43.2128,43.2224,4200.0
2012-01-23 11:05:00,89.86,89.86,89.83,89.86,16900.0,43.2224,43.2224,43.208,43.2224,16900.0
2012-01-23 11:10:00,89.86,89.86,89.82,89.85,18500.0,43.2224,43.2224,43.2031,43.2176,18500.0
2012-01-23 11:15:00,89.85,89.86,89.83,89.85,12700.0,43.2176,43.2224,43.208,43.2176,12700.0
2012-01-23 11:20:00,89.85,89.86,89.8,89.82,22700.0,43.2176,43.2224,43.1935,43.2031,22700.0
2012-01-23 11:25:00,89.82,89.85,89.81,89.85,16800.0,43.2031,43.2176,43.1983,43.2176,16800.0
2012-01-23 11:30:00,89.85,89.86,89.84,89.86,5300.0,43.2176,43.2224,43.2128,43.2224,5300.0
2012-01-23 11:35:00,89.85,89.85,89.79,89.81,15100.0,43.2176,43.2176,43.1887,43.1983,15100.0
2012-01-23 11:40:00,89.8,89.82,89.78,89.79,17300.0,43.1935,43.2031,43.1839,43.1887,17300.0
2012-01-23 11:45:00,89.8,89.8,89.78,89.78,8200.0,43.1935,43.1935,43.1839,43.1839,8200.0
2012-01-23 11:50:00,89.78,89.82,89.78,89.81,10500.0,43.1839,43.2031,43.1839,43.1983,10500.0
2012-01-23 11:55:00,89.82,89.82,89.75,89.77,17000.0,43.2031,43.2031,43.1695,43.1791,17000.0
2012-01-23 12:00:00,89.78,89.78,89.73,89.73,12500.0,43.1839,43.1839,43.1599,43.1599,12500.0
2012-01-23 12:05:00,89.74,89.75,89.66,89.67,27000.0,43.1647,43.1695,43.1262,43.131,27000.0
2012-01-23 12:10:00,89.68,89.7,89.66,89.7,19000.0,43.1358,43.1454,43.1262,43.1454,19000.0
2012-01-23 12:15:00,89.7,89.73,89.7,89.72,31400.0,43.1454,43.1599,43.1454,43.155,31400.0
2012-01-23 12:20:00,89.73,89.77,89.72,89.77,21900.0,43.1599,43.1791,43.155,43.1791,21900.0
2012-01-23 12:25:00,89.76,89.8,89.75,89.78,12400.0,43.1743,43.1935,43.1695,43.1839,12400.0
2012-01-23 12:30:00,89.78,89.81,89.78,89.79,3000.0,43.1839,43.1983,43.1839,43.1887,3000.0
2012-01-23 12:35:00,89.81,89.82,89.81,89.81,8700.0,43.1983,43.2031,43.1983,43.1983,8700.0
2012-01-23 12:40:00,89.82,89.84,89.82,89.83,3900.0,43.2031,43.2128,43.2031,43.208,3900.0
2012-01-23 12:45:00,89.83,89.84,89.83,89.83,15300.0,43.208,43.2128,43.208,43.208,15300.0
2012-01-23 12:50:00,89.82,89.83,89.8,89.83,5600.0,43.2031,43.208,43.1935,43.208,5600.0
2012-01-23 12:55:00,89.83,89.83,89.79,89.8,10800.0,43.208,43.208,43.1887,43.1935,10800.0
2012-01-23 13:00:00,89.81,89.82,89.8,89.82,7000.0,43.1983,43.2031,43.1935,43.2031,7000.0
2012-01-23 13:05:00,89.82,89.85,89.82,89.85,3500.0,43.2031,43.2176,43.2031,43.2176,3500.0
2012-01-23 13:10:00,89.85,89.89,89.85,89.89,13400.0,43.2176,43.2368,43.2176,43.2368,13400.0
2012-01-23 13:15:00,89.89,89.89,89.84,89.84,13200.0,43.2368,43.2368,43.2128,43.2128,13200.0
2012-01-23 13:20:00,89.85,89.85,89.82,89.82,10200.0,43.2176,43.2176,43.2031,43.2031,10200.0
2012-01-23 13:25:00,89.82,89.83,89.82,89.83,5000.0,43.2031,43.208,43.2031,43.208,5000.0
2012-01-23 13:30:00,89.83,89.85,89.81,89.84,16200.0,43.208,43.2176,43.1983,43.2128,16200.0
2012-01-23 13:35:00,89.86,89.89,89.84,89.87,36800.0,43.2224,43.2368,43.2128,43.2272,36800.0
2012-01-23 13:40:00,89.87,89.88,89.85,89.87,3000.0,43.2272,43.232,43.2176,43.2272,3000.0
2012-01-23 13:45:00,89.87,89.88,89.86,89.88,5600.0,43.2272,43.232,43.2224,43.232,5600.0
2012-01-23 13:50:00,89.88,89.88,89.86,89.86,4500.0,43.232,43.232,43.2224,43.2224,4500.0
2012-01-23 13:55:00,89.86,89.88,89.86,89.88,17100.0,43.2224,43.232,43.2224,43.232,17100.0
2012-01-23 14:00:00,89.88,89.88,89.87,89.88,4000.0,43.232,43.232,43.2272,43.232,4000.0
2012-01-23 14:05:00,89.88,89.88,89.84,89.86,31200.0,43.232,43.232,43.2128,43.2224,31200.0
2012-01-23 14:10:00,89.86,89.88,89.84,89.88,15900.0,43.2224,43.232,43.2128,43.232,15900.0
2012-01-23 14:15:00,89.88,89.88,89.87,89.88,4900.0,43.232,43.232,43.2272,43.232,4900.0
2012-01-23 14:20:00,89.87,89.88,89.86,89.87,12500.0,43.2272,43.232,43.2224,43.2272,12500.0
2012-01-23 14:25:00,89.87,89.89,89.86,89.88,10600.0,43.2272,43.2368,43.2224,43.232,10600.0
2012-01-23 14:30:00,89.88,89.88,89.87,89.88,10000.0,43.232,43.232,43.2272,43.232,10000.0
2012-01-23 14:35:00,89.88,89.9,89.88,89.9,9600.0,43.232,43.2416,43.232,43.2416,9600.0
2012-01-23 14:40:00,89.89,89.9,89.86,89.87,13000.0,43.2368,43.2416,43.2224,43.2272,13000.0
2012-01-23 14:45:00,89.87,89.87,89.83,89.86,9400.0,43.2272,43.2272,43.208,43.2224,9400.0
2012-01-23 14:50:00,89.85,89.88,89.85,89.88,23300.0,43.2176,43.232,43.2176,43.232,23300.0
2012-01-23 14:55:00,89.87,89.96,89.87,89.95,22400.0,43.2272,43.2705,43.2272,43.2657,22400.0
2012-01-23 15:00:00,89.96,89.98,89.94,89.98,21900.0,43.2705,43.2801,43.2609,43.2801,21900.0
2012-01-23 15:05:00,89.97,90.0,89.96,90.0,31600.0,43.2753,43.2897,43.2705,43.2897,31600.0
2012-01-23 15:10:00,90.0,90.0,89.93,89.94,18900.0,43.2897,43.2897,43.2561,43.2609,18900.0
2012-01-23 15:15:00,89.95,89.96,89.9,89.91,23400.0,43.2657,43.2705,43.2416,43.2464,23400.0
2012-01-23 15:20:00,89.9,89.92,89.88,89.89,14100.0,43.2416,43.2512,43.232,43.2368,14100.0
2012-01-23 15:25:00,89.9,89.99,89.89,89.99,21700.0,43.2416,43.2849,43.2368,43.2849,21700.0
2012-01-23 15:30:00,89.98,90.0,89.93,89.93,9400.0,43.2801,43.2897,43.2561,43.2561,9400.0
2012-01-23 15:35:00,89.93,89.95,89.91,89.92,23700.0,43.2561,43.2657,43.2464,43.2512,23700.0
2012-01-23 15:40:00,89.92,89.96,89.92,89.94,23700.0,43.2512,43.2705,43.2512,43.2609,23700.0
2012-01-23 15:45:00,89.93,90.02,89.93,89.99,44000.0,43.2561,43.2993,43.2561,43.2849,44000.0
2012-01-23 15:50:00,90.0,90.01,89.91,89.92,28600.0,43.2897,43.2945,43.2464,43.2512,28600.0
2012-01-23 15:55:00,89.93,89.99,89.85,89.98,60800.0,43.2561,43.2849,43.2176,43.2801,60800.0
2012-01-24 09:30:00,89.89,89.89,89.78,89.81,67200.0,43.2368,43.2368,43.1839,43.1983,67200.0
2012-01-24 09:35:00,89.79,89.8,89.72,89.73,28900.0,43.1887,43.1935,43.155,43.1599,28900.0
2012-01-24 09:40:00,89.72,89.74,89.72,89.72,21100.0,43.155,43.1647,43.155,43.155,21100.0
2012-01-24 09:45:00,89.72,89.8,89.72,89.8,50200.0,43.155,43.1935,43.155,43.1935,50200.0
2012-01-24 09:50:00,89.79,89.81,89.78,89.81,39800.0,43.1887,43.1983,43.1839,43.1983,39800.0
2012-01-24 09:55:00,89.8,89.85,89.79,89.83,48300.0,43.1935,43.2176,43.1887,43.208,48300.0
2012-01-24 10:00:00,89.83,89.85,89.8,89.83,46600.0,43.208,43.2176,43.1935,43.208,46600.0
2012-01-24 10:05:00,89.82,89.85,89.81,89.83,17800.0,43.2031,43.2176,43.1983,43.208,17800.0
2012-01-24 10:10:00,89.83,89.83,89.8,89.81,12300.0,43.208,43.208,43.1935,43.1983,12300.0
2012-01-24 10:15:00,89.82,89.84,89.81,89.83,25700.0,43.2031,43.2128,43.1983,43.208,25700.0
2012-01-24 10:20:00,89.83,89.83,89.8,89.8,31300.0,43.208,43.208,43.1935,43.1935,31300.0
2012-01-24 10:25:00,89.8,89.81,89.8,89.81,7100.0,43.1935,43.1983,43.1935,43.1983,7100.0
2012-01-24 10:30:00,89.81,89.89,89.8,89.88,41100.0,43.1983,43.2368,43.1935,43.232,41100.0
2012-01-24 10:35:00,89.88,89.9,89.86,89.88,18900.0,43.232,43.2416,43.2224,43.232,18900.0
2012-01-24 10:40:00,89.88,89.9,89.88,89.89,18200.0,43.232,43.2416,43.232,43.2368,18200.0
2012-01-24 10:45:00,89.9,89.96,89.9,89.94,18500.0,43.2416,43.2705,43.2416,43.2609,18500.0
2012-01-24 10:50:00,89.95,89.97,89.94,89.95,20900.0,43.2657,43.2753,43.2609,43.2657,20900.0
2012-01-24 10:55:00,89.96,89.97,89.93,89.94,19900.0,43.2705,43.2753,43.2561,43.2609,19900.0
2012-01-24 11:00:00,89.93,89.94,89.88,89.89,10600.0,43.2561,43.2609,43.232,43.2368,10600.0
2012-01-24 11:05:00,89.88,89.9,89.85,89.9,12200.0,43.232,43.2416,43.2176,43.2416,12200.0
2012-01-24 11:10:00,89.92,89.96,89.88,89.88,33500.0,43.2512,43.2705,43.232,43.232,33500.0
2012-01-24 11:15:00,89.89,89.89,89.87,89.87,5000.0,43.2368,43.2368,43.2272,43.2272,5000.0
2012-01-24 11:20:00,89.88,89.92,89.86,89.92,23500.0,43.232,43.2512,43.2224,43.2512,23500.0
2012-01-24 11:25:00,89.91,89.93,89.91,89.92,10000.0,43.2464,43.2561,43.2464,43.2512,10000.0
2012-01-24 11:30:00,89.93,89.95,89.92,89.95,18200.0,43.2561,43.2657,43.2512,43.2657,18200.0
2012-01-24 11:35:00,89.95,89.95,89.93,89.94,20300.0,43.2657,43.2657,43.2561,43.2609,20300.0
2012-01-24 11:40:00,89.93,89.94,89.92,89.92,18300.0,43.2561,43.2609,43.2512,43.2512,18300.0
2012-01-24 11:45:00,89.95,89.95,89.93,89.93,15700.0,43.2657,43.2657,43.2561,43.2561,15700.0
2012-01-24 11:50:00,89.95,89.95,89.93,89.94,45100.0,43.2657,43.2657,43.2561,43.2609,45100.0
2012-01-24 11:55:00,89.95,89.95,89.93,89.94,15900.0,43.2657,43.2657,43.2561,43.2609,15900.0
2012-01-24 12:00:00,89.93,89.99,89.93,89.97,82300.0,43.2561,43.2849,43.2561,43.2753,82300.0
2012-01-24 12:05:00,89.97,89.98,89.97,89.98,7000.0,43.2753,43.2801,43.2753,43.2801,7000.0
2012-01-24 12:10:00,89.98,89.98,89.97,89.97,5700.0,43.2801,43.2801,43.2753,43.2753,5700.0
2012-01-24 12:15:00,89.96,89.96,89.92,89.92,34900.0,43.2705,43.2705,43.2512,43.2512,34900.0
2012-01-24 12:20:00,89.92,89.94,89.92,89.94,10500.0,43.2512,43.2609,43.2512,43.2609,10500.0
2012-01-24 12:25:00,89.93,89.94,89.92,89.92,8400.0,43.2561,43.2609,43.2512,43.2512,8400.0
2012-01-24 12:30:00,89.92,89.94,89.92,89.94,16800.0,43.2512,43.2609,43.2512,43.2609,16800.0
2012-01-24 12:35:00,89.94,89.94,89.93,89.93,18300.0,43.2609,43.2609,43.2561,43.2561,18300.0
2012-01-24 12:40:00,89.94,89.94,89.93,89.94,10500.0,43.2609,43.2609,43.2561,43.2609,10500.0
2012-01-24 12:45:00,89.94,89.96,89.94,89.96,15600.0,43.2609,43.2705,43.2609,43.2705,15600.0
2012-01-24 12:50:00,89.96,89.97,89.95,89.97,28900.0,43.2705,43.2753,43.2657,43.2753,28900.0
2012-01-24 12:55:00,89.97,90.1,89.96,90.05,57900.0,43.2753,43.3378,43.2705,43.3138,57900.0
2012-01-24 13:00:00,90.04,90.04,90.01,90.03,31300.0,43.309,43.309,43.2945,43.3042,31300.0
2012-01-24 13:05:00,90.03,90.05,90.02,90.02,12000.0,43.3042,43.3138,43.2993,43.2993,12000.0
2012-01-24 13:10:00,90.02,90.03,90.02,90.03,13900.0,43.2993,43.3042,43.2993,43.3042,13900.0
2012-01-24 13:15:00,90.03,90.04,90.01,90.01,12700.0,43.3042,43.309,43.2945,43.2945,12700.0
2012-01-24 13:20:00,90.0,90.01,89.97,90.0,28100.0,43.2897,43.2945,43.2753,43.2897,28100.0
2012-01-24 13:25:00,90.0,90.02,89.99,90.02,58600.0,43.2897,43.2993,43.2849,43.2993,58600.0
2012-01-24 13:30:00,90.02,90.04,90.01,90.02,16300.0,43.2993,43.309,43.2945,43.2993,16300.0
2012-01-24 13:35:00,90.02,90.03,90.0,90.0,19800.0,43.2993,43.3042,43.2897,43.2897,19800.0
2012-01-24 13:40:00,90.0,90.01,89.99,90.01,37900.0,43.2897,43.2945,43.2849,43.2945,37900.0
2012-01-24 13:45:00,90.0,90.02,90.0,90.02,26400.0,43.2897,43.2993,43.2897,43.2993,26400.0
2012-01-24 13:50:00,90.03,90.05,90.01,90.03,40200.0,43.3042,43.3138,43.2945,43.3042,40200.0
2012-01-24 13:55:00,90.02,90.03,90.0,90.01,31600.0,43.2993,43.3042,43.2897,43.2945,31600.0
2012-01-24 14:00:00,90.01,90.01,89.97,89.98,19300.0,43.2945,43.2945,43.2753,43.2801,19300.0
2012-01-24 14:05:00,89.98,90.03,89.98,90.03,51900.0,43.2801,43.3042,43.2801,43.3042,51900.0
2012-01-24 14:10:00,90.03,90.05,90.0,90.05,36500.0,43.3042,43.3138,43.2897,43.3138,36500.0
2012-01-24 14:15:00,90.05,90.07,90.04,90.07,12500.0,43.3138,43.3234,43.309,43.3234,12500.0
2012-01-24 14:20:00,90.07,90.07,90.03,90.04,26100.0,43.3234,43.3234,43.3042,43.309,26100.0
2012-01-24 14:25:00,90.04,90.05,90.04,90.05,21700.0,43.309,43.3138,43.309,43.3138,21700.0
2012-01-24 14:30:00,90.05,90.1,90.05,90.09,50100.0,43.3138,43.3378,43.3138,43.333,50100.0
2012-01-24 14:35:00,90.09,90.11,90.08,90.11,34400.0,43.333,43.3426,43.3282,43.3426,34400.0
2012-01-24 14:40:00,90.11,90.14,90.1,90.11,28800.0,43.3426,43.3571,43.3378,43.3426,28800.0
2012-01-24 14:45:00,90.11,90.11,90.08,90.09,18900.0,43.3426,43.3426,43.3282,43.333,18900.0
2012-01-24 14:50:00,90.09,90.09,90.06,90.06,43700.0,43.333,43.333,43.3186,43.3186,43700.0
2012-01-24 14:55:00,90.06,90.1,90.06,90.08,30200.0,43.3186,43.3378,43.3186,43.3282,30200.0
2012-01-24 15:00:00,90.09,90.11,90.08,90.11,22200.0,43.333,43.3426,43.3282,43.3426,22200.0
2012-01-24 15:05:00,90.11,90.11,90.09,90.11,18600.0,43.3426,43.3426,43.333,43.3426,18600.0
2012-01-24 15:10:00,90.11,90.12,90.09,90.12,22000.0,43.3426,43.3474,43.333,43.3474,22000.0
2012-01-24 15:15:00,90.11,90.16,90.11,90.16,16900.0,43.3426,43.3667,43.3426,43.3667,16900.0
2012-01-24 15:20:00,90.16,90.17,90.14,90.16,31600.0,43.3667,43.3715,43.3571,43.3667,31600.0
2012-01-24 15:25:00,90.17,90.17,90.15,90.16,30700.0,43.3715,43.3715,43.3619,43.3667,30700.0
2012-01-24 15:30:00,90.16,90.16,90.12,90.13,24400.0,43.3667,43.3667,43.3474,43.3523,24400.0
2012-01-24 15:35:00,90.13,90.13,90.1,90.1,29200.0,43.3523,43.3523,43.3378,43.3378,29200.0
2012-01-24 15:40:00,90.11,90.12,90.1,90.11,27200.0,43.3426,43.3474,43.3378,43.3426,27200.0
2012-01-24 15:45:00,90.12,90.12,90.1,90.1,41400.0,43.3474,43.3474,43.3378,43.3378,41400.0
2012-01-24 15:50:00,90.11,90.12,90.08,90.09,59400.0,43.3426,43.3474,43.3282,43.333,59400.0
2012-01-24 15:55:00,90.08,90.1,90.03,90.1,80500.0,43.3282,43.3378,43.3042,43.3378,80500.0
2012-01-25 09:30:00,90.3,90.3,89.97,89.98,39500.0,43.434,43.434,43.2753,43.2801,39500.0
2012-01-25 09:35:00,89.98,89.99,89.92,89.96,31100.0,43.2801,43.2849,43.2512,43.2705,31100.0
2012-01-25 09:40:00,89.96,90.04,89.96,90.02,39500.0,43.2705,43.309,43.2705,43.2993,39500.0
2012-01-25 09:45:00,90.01,90.06,90.0,90.02,44400.0,43.2945,43.3186,43.2897,43.2993,44400.0
2012-01-25 09:50:00,90.01,90.06,90.01,90.06,57500.0,43.2945,43.3186,43.2945,43.3186,57500.0
2012-01-25 09:55:00,90.06,90.13,90.06,90.1,41500.0,43.3186,43.3523,43.3186,43.3378,41500.0
2012-01-25 10:00:00,90.1,90.11,90.05,90.11,43400.0,43.3378,43.3426,43.3138,43.3426,43400.0
2012-01-25 10:05:00,90.11,90.15,90.11,90.14,22300.0,43.3426,43.3619,43.3426,43.3571,22300.0
2012-01-25 10:10:00,90.14,90.16,90.13,90.15,23100.0,43.3571,43.3667,43.3523,43.3619,23100.0
2012-01-25 10:15:00,90.15,90.17,90.14,90.17,24800.0,43.3619,43.3715,43.3571,43.3715,24800.0
2012-01-25 10:20:00,90.17,90.17,90.15,90.16,28400.0,43.3715,43.3715,43.3619,43.3667,28400.0
2012-01-25 10:25:00,90.16,90.2,90.15,90.19,36100.0,43.3667,43.3859,43.3619,43.3811,36100.0
2012-01-25 10:30:00,90.2,90.25,90.17,90.17,28800.0,43.3859,43.41,43.3715,43.3715,28800.0
2012-01-25 10:35:00,90.17,90.23,90.16,90.22,22700.0,43.3715,43.4004,43.3667,43.3955,22700.0
2012-01-25 10:40:00,90.24,90.29,90.24,90.28,16300.0,43.4052,43.4292,43.4052,43.4244,16300.0
2012-01-25 10:45:00,90.28,90.28,90.24,90.26,24400.0,43.4244,43.4244,43.4052,43.4148,24400.0
2012-01-25 10:50:00,90.26,90.27,90.25,90.26,25900.0,43.4148,43.4196,43.41,43.4148,25900.0
2012-01-25 10:55:00,90.26,90.3,90.26,90.3,49100.0,43.4148,43.434,43.4148,43.434,49100.0
2012-01-25 11:00:00,90.29,90.34,90.29,90.34,35400.0,43.4292,43.4533,43.4292,43.4533,35400.0
2012-01-25 11:05:00,90.34,90.36,90.32,90.33,49900.0,43.4533,43.4629,43.4436,43.4485,49900.0
2012-01-25 11:10:00,90.33,90.34,90.32,90.33,36200.0,43.4485,43.4533,43.4436,43.4485,36200.0
2012-01-25 11:15:00,90.33,90.34,90.32,90.33,18400.0,43.4485,43.4533,43.4436,43.4485,18400.0
2012-01-25 11:20:00,90.33,90.33,90.32,90.32,19900.0,43.4485,43.4485,43.4436,43.4436,19900.0
2012-01-25 11:25:00,90.33,90.33,90.3,90.31,16100.0,43.4485,43.4485,43.434,43.4388,16100.0
2012-01-25 11:30:00,90.31,90.31,90.29,90.3,10600.0,43.4388,43.4388,43.4292,43.434,10600.0
2012-01-25 11:35:00,90.3,90.31,90.3,90.3,29200.0,43.434,43.4388,43.434,43.434,29200.0
2012-01-25 11:40:00,90.31,90.31,90.3,90.3,26400.0,43.4388,43.4388,43.434,43.434,26400.0
2012-01-25 11:45:00,90.31,90.31,90.28,90.28,26000.0,43.4388,43.4388,43.4244,43.4244,26000.0
2012-01-25 11:50:00,90.27,90.27,90.26,90.27,12600.0,43.4196,43.4196,43.4148,43.4196,12600.0
2012-01-25 11:55:00,90.26,90.28,90.26,90.27,27300.0,43.4148,43.4244,43.4148,43.4196,27300.0
2012-01-25 12:00:00,90.27,90.27,90.24,90.25,13300.0,43.4196,43.4196,43.4052,43.41,13300.0
2012-01-25 12:05:00,90.25,90.26,90.23,90.23,16700.0,43.41,43.4148,43.4004,43.4004,16700.0
2012-01-25 12:10:00,90.22,90.24,90.19,90.19,21800.0,43.3955,43.4052,43.3811,43.3811,21800.0
2012-01-25 12:15:00,90.19,90.2,90.18,90.18,22600.0,43.3811,43.3859,43.3763,43.3763,22600.0
2012-01-25 12:20:00,90.18,90.21,90.17,90.2,9900.0,43.3763,43.3907,43.3715,43.3859,9900.0
2012-01-25 12:25:00,90.2,90.22,90.17,90.17,38500.0,43.3859,43.3955,43.3715,43.3715,38500.0
2012-01-25 12:30:00,90.17,90.26,90.16,90.26,78400.0,43.3715,43.4148,43.3667,43.4148,78400.0
2012-01-25 12:35:00,90.28,90.28,90.25,90.28,73100.0,43.4244,43.4244,43.41,43.4244,73100.0
2012-01-25 12:40:00,90.28,90.28,90.26,90.27,26500.0,43.4244,43.4244,43.4148,43.4196,26500.0
2012-01-25 12:45:00,90.27,90.38,90.27,90.38,81000.0,43.4196,43.4725,43.4196,43.4725,81000.0
2012-01-25 12:50:00,90.38,90.44,90.34,90.44,43200.0,43.4725,43.5014,43.4533,43.5014,43200.0
2012-01-25 12:55:00,90.43,90.45,90.39,90.41,64700.0,43.4966,43.5062,43.4773,43.4869,64700.0
2012-01-25 13:00:00,90.41,90.51,90.41,90.51,40500.0,43.4869,43.535,43.4869,43.535,40500.0
2012-01-25 13:05:00,90.5,90.58,90.5,90.57,20400.0,43.5302,43.5687,43.5302,43.5639,20400.0
2012-01-25 13:10:00,90.57,90.58,90.52,90.57,29400.0,43.5639,43.5687,43.5398,43.5639,29400.0
2012-01-25 13:15:00,90.58,90.68,90.58,90.65,30600.0,43.5687,43.6168,43.5687,43.6024,30600.0
2012-01-25 13:20:00,90.65,90.66,90.62,90.63,63500.0,43.6024,43.6072,43.5879,43.5928,63500.0
2012-01-25 13:25:00,90.63,90.63,90.54,90.54,67800.0,43.5928,43.5928,43.5495,43.5495,67800.0
2012-01-25 13:30:00,90.54,90.6,90.53,90.6,70100.0,43.5495,43.5783,43.5447,43.5783,70100.0
2012-01-25 13:35:00,90.6,90.61,90.59,90.6,27200.0,43.5783,43.5831,43.5735,43.5783,27200.0
2012-01-25 13:40:00,90.6,90.64,90.6,90.63,52900.0,43.5783,43.5976,43.5783,43.5928,52900.0
2012-01-25 13:45:00,90.63,90.64,90.6,90.64,25200.0,43.5928,43.5976,43.5783,43.5976,25200.0
2012-01-25 13:50:00,90.64,90.68,90.62,90.66,128600.0,43.5976,43.6168,43.5879,43.6072,128600.0
2012-01-25 13:55:00,90.67,90.73,90.66,90.73,71400.0,43.612,43.6409,43.6072,43.6409,71400.0
2012-01-25 14:00:00,90.71,90.73,90.62,90.68,41200.0,43.6312,43.6409,43.5879,43.6168,41200.0
2012-01-25 14:05:00,90.67,90.67,90.61,90.62,36000.0,43.612,43.612,43.5831,43.5879,36000.0
2012-01-25 14:10:00,90.62,90.67,90.62,90.62,59800.0,43.5879,43.612,43.5879,43.5879,59800.0
2012-01-25 14:15:00,90.63,90.64,90.62,90.63,59400.0,43.5928,43.5976,43.5879,43.5928,59400.0
2012-01-25 14:20:00,90.63,90.64,90.6,90.62,43100.0,43.5928,43.5976,43.5783,43.5879,43100.0
2012-01-25 14:25:00,90.63,90.64,90.58,90.6,32300.0,43.5928,43.5976,43.5687,43.5783,32300.0
2012-01-25 14:30:00,90.6,90.65,90.6,90.64,26100.0,43.5783,43.6024,43.5783,43.5976,26100.0
2012-01-25 14:35:00,90.64,90.66,90.64,90.65,25000.0,43.5976,43.6072,43.5976,43.6024,25000.0
2012-01-25 14:40:00,90.66,90.69,90.65,90.67,33300.0,43.6072,43.6216,43.6024,43.612,33300.0
2012-01-25 14:45:00,90.68,90.73,90.67,90.71,64100.0,43.6168,43.6409,43.612,43.6312,64100.0
2012-01-25 14:50:00,90.71,90.79,90.71,90.78,97000.0,43.6312,43.6697,43.6312,43.6649,97000.0
2012-01-25 14:55:00,90.78,90.8,90.76,90.78,44700.0,43.6649,43.6745,43.6553,43.6649,44700.0
2012-01-25 15:00:00,90.78,90.8,90.76,90.78,65900.0,43.6649,43.6745,43.6553,43.6649,65900.0
2012-01-25 15:05:00,90.78,90.8,90.77,90.79,44200.0,43.6649,43.6745,43.6601,43.6697,44200.0
2012-01-25 15:10:00,90.8,90.8,90.79,90.8,23800.0,43.6745,43.6745,43.6697,43.6745,23800.0
2012-01-25 15:15:00,90.8,90.8,90.78,90.8,20600.0,43.6745,43.6745,43.6649,43.6745,20600.0
2012-01-25 15:20:00,90.8,90.86,90.8,90.86,39900.0,43.6745,43.7034,43.6745,43.7034,39900.0
2012-01-25 15:25:00,90.86,90.88,90.86,90.88,33100.0,43.7034,43.713,43.7034,43.713,33100.0
2012-01-25 15:30:00,90.88,90.91,90.88,90.89,42700.0,43.713,43.7274,43.713,43.7178,42700.0
2012-01-25 15:35:00,90.9,90.92,90.89,90.91,42000.0,43.7226,43.7322,43.7178,43.7274,42000.0
2012-01-25 15:40:00,90.91,90.91,90.83,90.9,123100.0,43.7274,43.7274,43.689,43.7226,123100.0
2012-01-25 15:45:00,90.9,90.94,90.89,90.93,74100.0,43.7226,43.7419,43.7178,43.7371,74100.0
2012-01-25 15:50:00,90.92,90.94,90.87,90.87,89800.0,43.7322,43.7419,43.7082,43.7082,89800.0
2012-01-25 15:55:00,90.88,91.0,90.88,90.9,255200.0,43.713,43.7707,43.713,43.7226,255200.0
2012-01-26 09:30:00,91.3,91.3,91.0,91.2,63500.0,43.915,43.915,43.7707,43.8669,63500.0
2012-01-26 09:35:00,91.21,91.35,91.21,91.32,73600.0,43.8717,43.9391,43.8717,43.9246,73600.0
2012-01-26 09:40:00,91.32,91.38,91.3,91.3,222300.0,43.9246,43.9535,43.915,43.915,222300.0
2012-01-26 09:45:00,91.31,91.33,91.25,91.29,64600.0,43.9198,43.9294,43.891,43.9102,64600.0
2012-01-26 09:50:00,91.29,91.4,91.29,91.37,55200.0,43.9102,43.9631,43.9102,43.9487,55200.0
2012-01-26 09:55:00,91.38,91.48,91.36,91.44,178100.0,43.9535,44.0016,43.9439,43.9824,178100.0
2012-01-26 10:00:00,91.44,91.46,91.35,91.4,81900.0,43.9824,43.992,43.9391,43.9631,81900.0
2012-01-26 10:05:00,91.4,91.4,91.34,91.35,83000.0,43.9631,43.9631,43.9343,43.9391,83000.0
2012-01-26 10:10:00,91.36,91.38,91.34,91.37,82500.0,43.9439,43.9535,43.9343,43.9487,82500.0
2012-01-26 10:15:00,91.36,91.39,91.32,91.33,78100.0,43.9439,43.9583,43.9246,43.9294,78100.0
2012-01-26 10:20:00,91.33,91.37,91.23,91.31,931000.0,43.9294,43.9487,43.8813,43.9198,931000.0
2012-01-26 10:25:00,91.31,91.31,91.27,91.29,69500.0,43.9198,43.9198,43.9006,43.9102,69500.0
2012-01-26 10:30:00,91.29,91.31,91.25,91.25,84500.0,43.9102,43.9198,43.891,43.891,84500.0
2012-01-26 10:35:00,91.25,91.34,91.25,91.33,75100.0,43.891,43.9343,43.891,43.9294,75100.0
2012-01-26 10:40:00,91.33,91.34,91.23,91.23,89100.0,43.9294,43.9343,43.8813,43.8813,89100.0
2012-01-26 10:45:00,91.23,91.29,91.18,91.19,70800.0,43.8813,43.9102,43.8573,43.8621,70800.0
2012-01-26 10:50:00,91.18,91.19,91.17,91.19,70400.0,43.8573,43.8621,43.8525,43.8621,70400.0
2012-01-26 10:55:00,91.19,91.24,91.11,91.14,96700.0,43.8621,43.8862,43.8236,43.8381,96700.0
2012-01-26 11:00:00,91.14,91.19,91.13,91.19,72500.0,43.8381,43.8621,43.8332,43.8621,72500.0
2012-01-26 11:05:00,91.18,91.2,91.14,91.14,23900.0,43.8573,43.8669,43.8381,43.8381,23900.0
2012-01-26 11:10:00,91.15,91.18,91.14,91.17,30200.0,43.8429,43.8573,43.8381,43.8525,30200.0
2012-01-26 11:15:00,91.17,91.23,91.17,91.21,88400.0,43.8525,43.8813,43.8525,43.8717,88400.0
2012-01-26 11:20:00,91.21,91.21,91.17,91.2,30400.0,43.8717,43.8717,43.8525,43.8669,30400.0
2012-01-26 11:25:00,91.2,91.23,91.19,91.21,73000.0,43.8669,43.8813,43.8621,43.8717,73000.0
2012-01-26 11:30:00,91.21,91.21,91.14,91.15,51000.0,43.8717,43.8717,43.8381,43.8429,51000.0
2012-01-26 11:35:00,91.14,91.15,91.11,91.13,20200.0,43.8381,43.8429,43.8236,43.8332,20200.0
2012-01-26 11:40:00,91.13,91.13,91.07,91.09,31500.0,43.8332,43.8332,43.8044,43.814,31500.0
2012-01-26 11:45:00,91.09,91.11,91.06,91.1,42900.0,43.814,43.8236,43.7996,43.8188,42900.0
2012-01-26 11:50:00,91.12,91.15,91.11,91.15,38400.0,43.8284,43.8429,43.8236,43.8429,38400.0
2012-01-26 11:55:00,91.15,91.15,91.09,91.1,100900.0,43.8429,43.8429,43.814,43.8188,100900.0
2012-01-26 12:00:00,91.09,91.1,91.09,91.1,17100.0,43.814,43.8188,43.814,43.8188,17100.0
2012-01-26 12:05:00,91.1,91.1,91.07,91.1,25500.0,43.8188,43.8188,43.8044,43.8188,25500.0
2012-01-26 12:10:00,91.09,91.1,91.06,91.09,25700.0,43.814,43.8188,43.7996,43.814,25700.0
2012-01-26 12:15:00,91.09,91.09,91.05,91.05,41100.0,43.814,43.814,43.7948,43.7948,41100.0
2012-01-26 12:20:00,91.05,91.1,91.05,91.1,36600.0,43.7948,43.8188,43.7948,43.8188,36600.0
2012-01-26 12:25:00,91.1,91.11,91.09,91.1,25400.0,43.8188,43.8236,43.814,43.8188,25400.0
2012-01-26 12:30:00,91.1,91.12,91.09,91.12,30800.0,43.8188,43.8284,43.814,43.8284,30800.0
2012-01-26 12:35:00,91.12,91.15,91.11,91.15,29300.0,43.8284,43.8429,43.8236,43.8429,29300.0
2012-01-26 12:40:00,91.15,91.15,91.13,91.13,33000.0,43.8429,43.8429,43.8332,43.8332,33000.0
2012-01-26 12:45:00,91.13,91.14,91.11,91.14,57100.0,43.8332,43.8381,43.8236,43.8381,57100.0
2012-01-26 12:50:00,91.14,91.14,91.13,91.14,39700.0,43.8381,43.8381,43.8332,43.8381,39700.0
2012-01-26 12:55:00,91.14,91.14,91.13,91.14,22800.0,43.8381,43.8381,43.8332,43.8381,22800.0
2012-01-26 13:00:00,91.14,91.2,91.13,91.19,43300.0,43.8381,43.8669,43.8332,43.8621,43300.0
2012-01-26 13:05:00,91.2,91.2,91.17,91.18,16500.0,43.8669,43.8669,43.8525,43.8573,16500.0
2012-01-26 13:10:00,91.17,91.18,91.17,91.18,16900.0,43.8525,43.8573,43.8525,43.8573,16900.0
2012-01-26 13:15:00,91.17,91.2,91.17,91.2,29900.0,43.8525,43.8669,43.8525,43.8669,29900.0
2012-01-26 13:20:00,91.2,91.2,91.17,91.19,19200.0,43.8669,43.8669,43.8525,43.8621,19200.0
2012-01-26 13:25:00,91.19,91.21,91.19,91.19,28900.0,43.8621,43.8717,43.8621,43.8621,28900.0
2012-01-26 13:30:00,91.2,91.2,91.15,91.2,58300.0,43.8669,43.8669,43.8429,43.8669,58300.0
2012-01-26 13:35:00,91.2,91.2,91.0,91.0,74200.0,43.8669,43.8669,43.7707,43.7707,74200.0
2012-01-26 13:40:00,91.0,91.02,90.92,91.0,80400.0,43.7707,43.7803,43.7322,43.7707,80400.0
2012-01-26 13:45:00,90.99,91.06,90.98,91.06,73400.0,43.7659,43.7996,43.7611,43.7996,73400.0
2012-01-26 13:50:00,91.05,91.08,91.02,91.08,65700.0,43.7948,43.8092,43.7803,43.8092,65700.0
2012-01-26 13:55:00,91.1,91.12,91.08,91.11,57600.0,43.8188,43.8284,43.8092,43.8236,57600.0
2012-01-26 14:00:00,91.1,91.1,91.07,91.08,16700.0,43.8188,43.8188,43.8044,43.8092,16700.0
2012-01-26 14:05:00,91.08,91.1,91.08,91.09,12100.0,43.8092,43.8188,43.8092,43.814,12100.0
2012-01-26 14:10:00,91.09,91.1,91.08,91.09,34600.0,43.814,43.8188,43.8092,43.814,34600.0
2012-01-26 14:15:00,91.09,91.1,91.03,91.04,90200.0,43.814,43.8188,43.7852,43.79,90200.0
2012-01-26 14:20:00,91.04,91.05,90.98,90.98,35900.0,43.79,43.7948,43.7611,43.7611,35900.0
2012-01-26 14:25:00,90.99,91.04,90.98,91.03,55800.0,43.7659,43.79,43.7611,43.7852,55800.0
2012-01-26 14:30:00,91.05,91.05,91.03,91.05,26200.0,43.7948,43.7948,43.7852,43.7948,26200.0
2012-01-26 14:35:00,91.04,91.09,91.04,91.05,51600.0,43.79,43.814,43.79,43.7948,51600.0
2012-01-26 14:40:00,91.05,91.05,91.0,91.03,49100.0,43.7948,43.7948,43.7707,43.7852,49100.0
2012-01-26 14:45:00,91.03,91.11,91.03,91.09,44200.0,43.7852,43.8236,43.7852,43.814,44200.0
2012-01-26 14:50:00,91.1,91.12,91.06,91.06,29100.0,43.8188,43.8284,43.7996,43.7996,29100.0
2012-01-26 14:55:00,91.07,91.07,91.0,91.05,25500.0,43.8044,43.8044,43.7707,43.7948,25500.0
2012-01-26 15:00:00,91.05,91.05,90.98,91.02,21500.0,43.7948,43.7948,43.7611,43.7803,21500.0
2012-01-26 15:05:00,91.02,91.03,91.01,91.03,23400.0,43.7803,43.7852,43.7755,43.7852,23400.0
2012-01-26 15:10:00,91.02,91.08,91.01,91.08,19600.0,43.7803,43.8092,43.7755,43.8092,19600.0
2012-01-26 15:15:00,91.09,91.09,91.07,91.09,21300.0,43.814,43.814,43.8044,43.814,21300.0
2012-01-26 15:20:00,91.09,91.09,91.01,91.01,52400.0,43.814,43.814,43.7755,43.7755,52400.0
2012-01-26 15:25:00,91.02,91.06,90.96,90.96,70300.0,43.7803,43.7996,43.7515,43.7515,70300.0
2012-01-26 15:30:00,90.96,91.0,90.94,91.0,67900.0,43.7515,43.7707,43.7419,43.7707,67900.0
2012-01-26 15:35:00,91.0,91.04,91.0,91.01,45100.0,43.7707,43.79,43.7707,43.7755,45100.0
2012-01-26 15:40:00,91.02,91.09,91.01,91.09,69700.0,43.7803,43.814,43.7755,43.814,69700.0
2012-01-26 15:45:00,91.09,91.11,91.09,91.11,43600.0,43.814,43.8236,43.814,43.8236,43600.0
2012-01-26 15:50:00,91.11,91.14,91.02,91.03,59500.0,43.8236,43.8381,43.7803,43.7852,59500.0
2012-01-26 15:55:00,91.04,91.19,91.01,91.14,266200.0,43.79,43.8621,43.7755,43.8381,266200.0
2012-01-27 09:30:00,91.01,91.15,91.01,91.1,80700.0,43.7755,43.8429,43.7755,43.8188,80700.0
2012-01-27 09:35:00,91.09,91.13,90.99,91.01,63200.0,43.814,43.8332,43.7659,43.7755,63200.0
2012-01-27 09:40:00,91.01,91.07,91.01,91.07,25700.0,43.7755,43.8044,43.7755,43.8044,25700.0
2012-01-27 09:45:00,91.06,91.18,91.06,91.18,44900.0,43.7996,43.8573,43.7996,43.8573,44900.0
2012-01-27 09:50:00,91.17,91.18,91.12,91.15,40700.0,43.8525,43.8573,43.8284,43.8429,40700.0
2012-01-27 09:55:00,91.16,91.17,91.13,91.15,34300.0,43.8477,43.8525,43.8332,43.8429,34300.0
2012-01-27 10:00:00,91.16,91.16,91.11,91.12,38900.0,43.8477,43.8477,43.8236,43.8284,38900.0
2012-01-27 10:05:00,91.12,91.12,91.08,91.08,30900.0,43.8284,43.8284,43.8092,43.8092,30900.0
2012-01-27 10:10:00,91.08,91.09,91.0,91.07,42000.0,43.8092,43.814,43.7707,43.8044,42000.0
2012-01-27 10:15:00,91.07,91.1,91.02,91.02,34000.0,43.8044,43.8188,43.7803,43.7803,34000.0
2012-01-27 10:20:00,91.0,91.08,91.0,91.07,18800.0,43.7707,43.8092,43.7707,43.8044,18800.0
2012-01-27 10:25:00,91.08,91.08,91.03,91.05,26400.0,43.8092,43.8092,43.7852,43.7948,26400.0
2012-01-27 10:30:00,91.05,91.06,91.01,91.01,20200.0,43.7948,43.7996,43.7755,43.7755,20200.0
2012-01-27 10:35:00,91.01,91.02,90.97,90.97,37100.0,43.7755,43.7803,43.7563,43.7563,37100.0
2012-01-27 10:40:00,90.96,91.0,90.95,90.97,18300.0,43.7515,43.7707,43.7467,43.7563,18300.0
2012-01-27 10:45:00,90.97,90.97,90.87,90.95,31700.0,43.7563,43.7563,43.7082,43.7467,31700.0
2012-01-27 10:50:00,90.94,90.96,90.94,90.96,17900.0,43.7419,43.7515,43.7419,43.7515,17900.0
2012-01-27 10:55:00,90.96,90.99,90.88,90.95,27300.0,43.7515,43.7659,43.713,43.7467,27300.0
2012-01-27 11:00:00,90.95,90.99,90.92,90.96,13100.0,43.7467,43.7659,43.7322,43.7515,13100.0
2012-01-27 11:05:00,90.96,90.99,90.94,90.98,9700.0,43.7515,43.7659,43.7419,43.7611,9700.0
2012-01-27 11:10:00,90.98,90.99,90.95,90.99,29400.0,43.7611,43.7659,43.7467,43.7659,29400.0
2012-01-27 11:15:00,90.99,91.05,90.98,91.05,46700.0,43.7659,43.7948,43.7611,43.7948,46700.0
2012-01-27 11:20:00,91.04,91.05,91.0,91.03,26100.0,43.79,43.7948,43.7707,43.7852,26100.0
2012-01-27 11:25:00,91.03,91.03,91.01,91.03,21600.0,43.7852,43.7852,43.7755,43.7852,21600.0
2012-01-27 11:30:00,91.03,91.03,90.98,90.99,33400.0,43.7852,43.7852,43.7611,43.7659,33400.0
2012-01-27 11:35:00,90.98,90.98,90.93,90.96,47700.0,43.7611,43.7611,43.7371,43.7515,47700.0
2012-01-27 11:40:00,90.97,91.0,90.87,90.89,82800.0,43.7563,43.7707,43.7082,43.7178,82800.0
2012-01-27 11:45:00,90.87,90.88,90.8,90.81,42300.0,43.7082,43.713,43.6745,43.6793,42300.0
2012-01-27 11:50:00,90.81,90.88,90.81,90.88,24600.0,43.6793,43.713,43.6793,43.713,24600.0
2012-01-27 11:55:00,90.89,90.93,90.88,90.91,40000.0,43.7178,43.7371,43.713,43.7274,40000.0
2012-01-27 12:00:00,90.91,90.94,90.89,90.89,21900.0,43.7274,43.7419,43.7178,43.7178,21900.0
2012-01-27 12:05:00,90.91,90.94,90.86,90.91,14400.0,43.7274,43.7419,43.7034,43.7274,14400.0
2012-01-27 12:10:00,90.9,90.92,90.88,90.9,45500.0,43.7226,43.7322,43.713,43.7226,45500.0
2012-01-27 12:15:00,90.89,90.92,90.88,90.92,11600.0,43.7178,43.7322,43.713,43.7322,11600.0
2012-01-27 12:20:00,90.92,90.92,90.9,90.9,2500.0,43.7322,43.7322,43.7226,43.7226,2500.0
2012-01-27 12:25:00,90.91,90.91,90.89,90.91,29300.0,43.7274,43.7274,43.7178,43.7274,29300.0
2012-01-27 12:30:00,90.9,90.91,90.89,90.9,21800.0,43.7226,43.7274,43.7178,43.7226,21800.0
2012-01-27 12:35:00,90.9,90.95,90.89,90.95,83300.0,43.7226,43.7467,43.7178,43.7467,83300.0
2012-01-27 12:40:00,90.95,90.95,90.93,90.94,19800.0,43.7467,43.7467,43.7371,43.7419,19800.0
2012-01-27 12:45:00,90.94,90.95,90.94,90.95,12400.0,43.7419,43.7467,43.7419,43.7467,12400.0
2012-01-27 12:50:00,90.95,90.95,90.92,90.93,17800.0,43.7467,43.7467,43.7322,43.7371,17800.0
2012-01-27 12:55:00,90.92,90.93,90.9,90.92,13900.0,43.7322,43.7371,43.7226,43.7322,13900.0
2012-01-27 13:00:00,90.9,90.93,90.9,90.92,8000.0,43.7226,43.7371,43.7226,43.7322,8000.0
2012-01-27 13:05:00,90.91,90.92,90.9,90.91,2500.0,43.7274,43.7322,43.7226,43.7274,2500.0
2012-01-27 13:10:00,90.91,90.92,90.89,90.89,10600.0,43.7274,43.7322,43.7178,43.7178,10600.0
2012-01-27 13:15:00,90.89,90.89,90.86,90.87,45800.0,43.7178,43.7178,43.7034,43.7082,45800.0
2012-01-27 13:20:00,90.88,90.89,90.86,90.87,16700.0,43.713,43.7178,43.7034,43.7082,16700.0
2012-01-27 13:25:00,90.87,90.91,90.86,90.88,20900.0,43.7082,43.7274,43.7034,43.713,20900.0
2012-01-27 13:30:00,90.88,90.9,90.87,90.89,6100.0,43.713,43.7226,43.7082,43.7178,6100.0
2012-01-27 13:35:00,90.88,90.91,90.88,90.89,17400.0,43.713,43.7274,43.713,43.7178,17400.0
2012-01-27 13:40:00,90.89,90.92,90.89,90.91,8400.0,43.7178,43.7322,43.7178,43.7274,8400.0
2012-01-27 13:45:00,90.91,90.92,90.9,90.92,10400.0,43.7274,43.7322,43.7226,43.7322,10400.0
2012-01-27 13:50:00,90.92,90.92,90.89,90.92,15800.0,43.7322,43.7322,43.7178,43.7322,15800.0
2012-01-27 13:55:00,90.92,90.92,90.9,90.9,15300.0,43.7322,43.7322,43.7226,43.7226,15300.0
2012-01-27 14:00:00,90.91,90.92,90.9,90.91,17900.0,43.7274,43.7322,43.7226,43.7274,17900.0
2012-01-27 14:05:00,90.92,90.92,90.88,90.9,22000.0,43.7322,43.7322,43.713,43.7226,22000.0
2012-01-27 14:10:00,90.91,90.91,90.9,90.9,11500.0,43.7274,43.7274,43.7226,43.7226,11500.0
2012-01-27 14:15:00,90.89,90.89,90.85,90.86,29000.0,43.7178,43.7178,43.6986,43.7034,29000.0
2012-01-27 14:20:00,90.86,90.89,90.86,90.88,5600.0,43.7034,43.7178,43.7034,43.713,5600.0
2012-01-27 14:25:00,90.88,90.89,90.87,90.88,9000.0,43.713,43.7178,43.7082,43.713,9000.0
2012-01-27 14:30:00,90.88,90.88,90.88,90.88,6500.0,43.713,43.713,43.713,43.713,6500.0
2012-01-27 14:35:00,90.88,90.88,90.85,90.86,21400.0,43.713,43.713,43.6986,43.7034,21400.0
2012-01-27 14:40:00,90.86,90.87,90.81,90.81,42200.0,43.7034,43.7082,43.6793,43.6793,42200.0
2012-01-27 14:45:00,90.82,90.85,90.82,90.83,17200.0,43.6841,43.6986,43.6841,43.689,17200.0
2012-01-27 14:50:00,90.83,90.84,90.83,90.84,42500.0,43.689,43.6938,43.689,43.6938,42500.0
2012-01-27 14:55:00,90.84,90.84,90.82,90.83,24400.0,43.6938,43.6938,43.6841,43.689,24400.0
2012-01-27 15:00:00,90.84,90.84,90.83,90.84,19200.0,43.6938,43.6938,43.689,43.6938,19200.0
2012-01-27 15:05:00,90.84,90.84,90.83,90.84,19200.0,43.6938,43.6938,43.689,43.6938,19200.0
2012-01-27 15:10:00,90.83,90.87,90.83,90.86,41200.0,43.689,43.7082,43.689,43.7034,41200.0
2012-01-27 15:15:00,90.87,90.87,90.84,90.86,8100.0,43.7082,43.7082,43.6938,43.7034,8100.0
2012-01-27 15:20:00,90.86,90.88,90.84,90.88,29700.0,43.7034,43.713,43.6938,43.713,29700.0
2012-01-27 15:25:00,90.88,90.9,90.87,90.88,28200.0,43.713,43.7226,43.7082,43.713,28200.0
2012-01-27 15:30:00,90.88,90.88,90.85,90.86,24600.0,43.713,43.713,43.6986,43.7034,24600.0
2012-01-27 15:35:00,90.86,90.88,90.84,90.88,29500.0,43.7034,43.713,43.6938,43.713,29500.0
2012-01-27 15:40:00,90.88,90.88,90.86,90.87,28500.0,43.713,43.713,43.7034,43.7082,28500.0
2012-01-27 15:45:00,90.87,90.87,90.85,90.85,37400.0,43.7082,43.7082,43.6986,43.6986,37400.0
2012-01-27 15:50:00,90.85,90.86,90.81,90.84,125400.0,43.6986,43.7034,43.6793,43.6938,125400.0
2012-01-27 15:55:00,90.85,90.85,90.8,90.81,108200.0,43.6986,43.6986,43.6745,43.6793,108200.0
2012-01-30 09:30:00,90.45,90.51,90.41,90.43,83200.0,43.5062,43.535,43.4869,43.4966,83200.0
2012-01-30 09:35:00,90.44,90.45,90.42,90.45,26100.0,43.5014,43.5062,43.4917,43.5062,26100.0
2012-01-30 09:40:00,90.45,90.5,90.39,90.4,81300.0,43.5062,43.5302,43.4773,43.4821,81300.0
2012-01-30 09:45:00,90.4,90.46,90.35,90.35,46700.0,43.4821,43.511,43.4581,43.4581,46700.0
2012-01-30 09:50:00,90.35,90.46,90.35,90.45,36100.0,43.4581,43.511,43.4581,43.5062,36100.0
2012-01-30 09:55:00,90.45,90.47,90.42,90.43,46100.0,43.5062,43.5158,43.4917,43.4966,46100.0
2012-01-30 10:00:00,90.45,90.45,90.41,90.43,20800.0,43.5062,43.5062,43.4869,43.4966,20800.0
2012-01-30 10:05:00,90.44,90.46,90.39,90.41,30800.0,43.5014,43.511,43.4773,43.4869,30800.0
2012-01-30 10:10:00,90.41,90.42,90.37,90.41,13400.0,43.4869,43.4917,43.4677,43.4869,13400.0
2012-01-30 10:15:00,90.4,90.44,90.4,90.41,49600.0,43.4821,43.5014,43.4821,43.4869,49600.0
2012-01-30 10:20:00,90.4,90.42,90.39,90.41,177700.0,43.4821,43.4917,43.4773,43.4869,177700.0
2012-01-30 10:25:00,90.42,90.42,90.4,90.41,33700.0,43.4917,43.4917,43.4821,43.4869,33700.0
2012-01-30 10:30:00,90.4,90.42,90.4,90.42,26100.0,43.4821,43.4917,43.4821,43.4917,26100.0
2012-01-30 10:35:00,90.41,90.42,90.41,90.42,11800.0,43.4869,43.4917,43.4869,43.4917,11800.0
2012-01-30 10:40:00,90.42,90.42,90.41,90.41,15200.0,43.4917,43.4917,43.4869,43.4869,15200.0
2012-01-30 10:45:00,90.41,90.45,90.41,90.45,19000.0,43.4869,43.5062,43.4869,43.5062,19000.0
2012-01-30 10:50:00,90.45,90.49,90.45,90.48,12100.0,43.5062,43.5254,43.5062,43.5206,12100.0
2012-01-30 10:55:00,90.48,90.52,90.48,90.52,43900.0,43.5206,43.5398,43.5206,43.5398,43900.0
2012-01-30 11:00:00,90.52,90.59,90.52,90.59,16800.0,43.5398,43.5735,43.5398,43.5735,16800.0
2012-01-30 11:05:00,90.59,90.6,90.58,90.59,17400.0,43.5735,43.5783,43.5687,43.5735,17400.0
2012-01-30 11:10:00,90.6,90.6,90.54,90.56,12700.0,43.5783,43.5783,43.5495,43.5591,12700.0
2012-01-30 11:15:00,90.57,90.61,90.56,90.6,19400.0,43.5639,43.5831,43.5591,43.5783,19400.0
2012-01-30 11:20:00,90.59,90.61,90.59,90.59,9500.0,43.5735,43.5831,43.5735,43.5735,9500.0
2012-01-30 11:25:00,90.6,90.62,90.58,90.59,18300.0,43.5783,43.5879,43.5687,43.5735,18300.0
2012-01-30 11:30:00,90.59,90.61,90.58,90.6,8600.0,43.5735,43.5831,43.5687,43.5783,8600.0
2012-01-30 11:35:00,90.6,90.6,90.57,90.58,9200.0,43.5783,43.5783,43.5639,43.5687,9200.0
2012-01-30 11:40:00,90.59,90.6,90.58,90.6,29200.0,43.5735,43.5783,43.5687,43.5783,29200.0
2012-01-30 11:45:00,90.59,90.59,90.57,90.57,20600.0,43.5735,43.5735,43.5639,43.5639,20600.0
2012-01-30 11:50:00,90.57,90.58,90.57,90.58,6600.0,43.5639,43.5687,43.5639,43.5687,6600.0
2012-01-30 11:55:00,90.58,90.58,90.57,90.57,21400.0,43.5687,43.5687,43.5639,43.5639,21400.0
2012-01-30 12:00:00,90.57,90.6,90.57,90.6,18000.0,43.5639,43.5783,43.5639,43.5783,18000.0
2012-01-30 12:05:00,90.59,90.6,90.59,90.59,9000.0,43.5735,43.5783,43.5735,43.5735,9000.0
2012-01-30 12:10:00,90.6,90.6,90.57,90.59,22300.0,43.5783,43.5783,43.5639,43.5735,22300.0
2012-01-30 12:15:00,90.59,90.6,90.58,90.59,10900.0,43.5735,43.5783,43.5687,43.5735,10900.0
2012-01-30 12:20:00,90.59,90.6,90.58,90.6,6800.0,43.5735,43.5783,43.5687,43.5783,6800.0
2012-01-30 12:25:00,90.6,90.6,90.56,90.6,113200.0,43.5783,43.5783,43.5591,43.5783,113200.0
2012-01-30 12:30:00,90.6,90.6,90.59,90.6,4400.0,43.5783,43.5783,43.5735,43.5783,4400.0
2012-01-30 12:35:00,90.6,90.6,90.59,90.6,6200.0,43.5783,43.5783,43.5735,43.5783,6200.0
2012-01-30 12:40:00,90.6,90.61,90.57,90.59,32200.0,43.5783,43.5831,43.5639,43.5735,32200.0
2012-01-30 12:45:00,90.6,90.6,90.53,90.56,24200.0,43.5783,43.5783,43.5447,43.5591,24200.0
2012-01-30 12:50:00,90.56,90.56,90.53,90.54,37500.0,43.5591,43.5591,43.5447,43.5495,37500.0
2012-01-30 12:55:00,90.55,90.6,90.55,90.59,10200.0,43.5543,43.5783,43.5543,43.5735,10200.0
2012-01-30 13:00:00,90.59,90.6,90.58,90.59,3300.0,43.5735,43.5783,43.5687,43.5735,3300.0
2012-01-30 13:05:00,90.59,90.59,90.57,90.59,4500.0,43.5735,43.5735,43.5639,43.5735,4500.0
2012-01-30 13:10:00,90.59,90.6,90.58,90.59,28800.0,43.5735,43.5783,43.5687,43.5735,28800.0
2012-01-30 13:15:00,90.6,90.6,90.57,90.59,17000.0,43.5783,43.5783,43.5639,43.5735,17000.0
2012-01-30 13:20:00,90.59,90.6,90.59,90.6,25100.0,43.5735,43.5783,43.5735,43.5783,25100.0
2012-01-30 13:25:00,90.6,90.62,90.59,90.62,6500.0,43.5783,43.5879,43.5735,43.5879,6500.0
2012-01-30 13:30:00,90.62,90.62,90.6,90.62,13100.0,43.5879,43.5879,43.5783,43.5879,13100.0
2012-01-30 13:35:00,90.62,90.7,90.61,90.67,10800.0,43.5879,43.6264,43.5831,43.612,10800.0
2012-01-30 13:40:00,90.67,90.69,90.66,90.67,7700.0,43.612,43.6216,43.6072,43.612,7700.0
2012-01-30 13:45:00,90.68,90.73,90.68,90.72,54800.0,43.6168,43.6409,43.6168,43.636,54800.0
2012-01-30 13:50:00,90.73,90.73,90.69,90.72,15500.0,43.6409,43.6409,43.6216,43.636,15500.0
2012-01-30 13:55:00,90.72,90.73,90.69,90.7,11600.0,43.636,43.6409,43.6216,43.6264,11600.0
2012-01-30 14:00:00,90.69,90.7,90.67,90.69,12400.0,43.6216,43.6264,43.612,43.6216,12400.0
2012-01-30 14:05:00,90.7,90.71,90.69,90.7,14200.0,43.6264,43.6312,43.6216,43.6264,14200.0
2012-01-30 14:10:00,90.7,90.72,90.68,90.68,26500.0,43.6264,43.636,43.6168,43.6168,26500.0
2012-01-30 14:15:00,90.68,90.71,90.68,90.7,24800.0,43.6168,43.6312,43.6168,43.6264,24800.0
2012-01-30 14:20:00,90.7,90.7,90.69,90.69,8500.0,43.6264,43.6264,43.6216,43.6216,8500.0
2012-01-30 14:25:00,90.69,90.69,90.67,90.68,7400.0,43.6216,43.6216,43.612,43.6168,7400.0
2012-01-30 14:30:00,90.67,90.69,90.67,90.68,21300.0,43.612,43.6216,43.612,43.6168,21300.0
2012-01-30 14:35:00,90.68,90.68,90.67,90.68,7900.0,43.6168,43.6168,43.612,43.6168,7900.0
2012-01-30 14:40:00,90.68,90.7,90.67,90.69,10100.0,43.6168,43.6264,43.612,43.6216,10100.0
2012-01-30 14:45:00,90.7,90.7,90.65,90.68,17100.0,43.6264,43.6264,43.6024,43.6168,17100.0
2012-01-30 14:50:00,90.68,90.69,90.61,90.62,35800.0,43.6168,43.6216,43.5831,43.5879,35800.0
2012-01-30 14:55:00,90.62,90.65,90.56,90.63,46200.0,43.5879,43.6024,43.5591,43.5928,46200.0
2012-01-30 15:00:00,90.64,90.64,90.53,90.59,20700.0,43.5976,43.5976,43.5447,43.5735,20700.0
2012-01-30 15:05:00,90.59,90.63,90.59,90.59,12100.0,43.5735,43.5928,43.5735,43.5735,12100.0
2012-01-30 15:10:00,90.59,90.61,90.58,90.59,10800.0,43.5735,43.5831,43.5687,43.5735,10800.0
2012-01-30 15:15:00,90.59,90.61,90.59,90.6,50900.0,43.5735,43.5831,43.5735,43.5783,50900.0
2012-01-30 15:20:00,90.6,90.64,90.59,90.64,8400.0,43.5783,43.5976,43.5735,43.5976,8400.0
2012-01-30 15:25:00,90.62,90.69,90.62,90.69,24600.0,43.5879,43.6216,43.5879,43.6216,24600.0
2012-01-30 15:30:00,90.69,90.71,90.63,90.66,12400.0,43.6216,43.6312,43.5928,43.6072,12400.0
2012-01-30 15:35:00,90.66,90.66,90.59,90.6,26200.0,43.6072,43.6072,43.5735,43.5783,26200.0
2012-01-30 15:40:00,90.61,90.62,90.56,90.57,49700.0,43.5831,43.5879,43.5591,43.5639,49700.0
2012-01-30 15:45:00,90.58,90.63,90.55,90.61,51100.0,43.5687,43.5928,43.5543,43.5831,51100.0
2012-01-30 15:50:00,90.6,90.65,90.57,90.57,145800.0,43.5783,43.6024,43.5639,43.5639,145800.0
2012-01-30 15:55:00,90.57,90.6,90.51,90.51,112400.0,43.5639,43.5783,43.535,43.535,112400.0
2012-01-31 09:30:00,90.75,90.87,90.63,90.64,31300.0,43.6505,43.7082,43.5928,43.5976,31300.0
2012-01-31 09:35:00,90.64,90.72,90.6,90.72,54700.0,43.5976,43.636,43.5783,43.636,54700.0
2012-01-31 09:40:00,90.72,90.77,90.65,90.67,27500.0,43.636,43.6601,43.6024,43.612,27500.0
2012-01-31 09:45:00,90.67,90.72,90.63,90.65,25800.0,43.612,43.636,43.5928,43.6024,25800.0
2012-01-31 09:50:00,90.67,90.7,90.64,90.64,24400.0,43.612,43.6264,43.5976,43.5976,24400.0
2012-01-31 09:55:00,90.63,90.63,90.61,90.62,16400.0,43.5928,43.5928,43.5831,43.5879,16400.0
2012-01-31 10:00:00,90.61,90.66,90.55,90.57,33100.0,43.5831,43.6072,43.5543,43.5639,33100.0
2012-01-31 10:05:00,90.56,90.6,90.53,90.6,12900.0,43.5591,43.5783,43.5447,43.5783,12900.0
2012-01-31 10:10:00,90.57,90.64,90.55,90.62,13700.0,43.5639,43.5976,43.5543,43.5879,13700.0
2012-01-31 10:15:00,90.62,90.66,90.6,90.6,13000.0,43.5879,43.6072,43.5783,43.5783,13000.0
2012-01-31 10:20:00,90.61,90.65,90.61,90.64,7500.0,43.5831,43.6024,43.5831,43.5976,7500.0
2012-01-31 10:25:00,90.65,90.73,90.65,90.69,20100.0,43.6024,43.6409,43.6024,43.6216,20100.0
2012-01-31 10:30:00,90.7,90.7,90.66,90.69,27300.0,43.6264,43.6264,43.6072,43.6216,27300.0
2012-01-31 10:35:00,90.67,90.7,90.62,90.65,38900.0,43.612,43.6264,43.5879,43.6024,38900.0
2012-01-31 10:40:00,90.65,90.68,90.64,90.67,12000.0,43.6024,43.6168,43.5976,43.612,12000.0
2012-01-31 10:45:00,90.67,90.67,90.62,90.64,12100.0,43.612,43.612,43.5879,43.5976,12100.0
2012-01-31 10:50:00,90.64,90.65,90.57,90.63,24300.0,43.5976,43.6024,43.5639,43.5928,24300.0
2012-01-31 10:55:00,90.64,90.65,90.62,90.64,11500.0,43.5976,43.6024,43.5879,43.5976,11500.0
2012-01-31 11:00:00,90.65,90.69,90.65,90.67,23000.0,43.6024,43.6216,43.6024,43.612,23000.0
2012-01-31 11:05:00,90.67,90.69,90.63,90.67,23800.0,43.612,43.6216,43.5928,43.612,23800.0
2012-01-31 11:10:00,90.67,90.67,90.59,90.63,19300.0,43.612,43.612,43.5735,43.5928,19300.0
2012-01-31 11:15:00,90.63,90.66,90.61,90.66,30300.0,43.5928,43.6072,43.5831,43.6072,30300.0
2012-01-31 11:20:00,90.65,90.67,90.63,90.64,24400.0,43.6024,43.612,43.5928,43.5976,24400.0
2012-01-31 11:25:00,90.66,90.66,90.61,90.65,11400.0,43.6072,43.6072,43.5831,43.6024,11400.0
2012-01-31 11:30:00,90.64,90.65,90.61,90.61,16400.0,43.5976,43.6024,43.5831,43.5831,16400.0
2012-01-31 11:35:00,90.62,90.63,90.58,90.58,19400.0,43.5879,43.5928,43.5687,43.5687,19400.0
2012-01-31 11:40:00,90.61,90.63,90.59,90.63,9100.0,43.5831,43.5928,43.5735,43.5928,9100.0
2012-01-31 11:45:00,90.63,90.63,90.57,90.6,12100.0,43.5928,43.5928,43.5639,43.5783,12100.0
2012-01-31 11:50:00,90.6,90.63,90.58,90.61,14000.0,43.5783,43.5928,43.5687,43.5831,14000.0
2012-01-31 11:55:00,90.6,90.63,90.6,90.63,8600.0,43.5783,43.5928,43.5783,43.5928,8600.0
2012-01-31 12:00:00,90.62,90.63,90.6,90.63,7000.0,43.5879,43.5928,43.5783,43.5928,7000.0
2012-01-31 12:05:00,90.62,90.63,90.6,90.6,3100.0,43.5879,43.5928,43.5783,43.5783,3100.0
2012-01-31 12:10:00,90.61,90.62,90.6,90.61,3500.0,43.5831,43.5879,43.5783,43.5831,3500.0
2012-01-31 12:15:00,90.6,90.61,90.6,90.6,16600.0,43.5783,43.5831,43.5783,43.5783,16600.0
2012-01-31 12:20:00,90.61,90.61,90.6,90.61,12500.0,43.5831,43.5831,43.5783,43.5831,12500.0
2012-01-31 12:25:00,90.61,90.62,90.6,90.62,15400.0,43.5831,43.5879,43.5783,43.5879,15400.0
2012-01-31 12:30:00,90.62,90.66,90.61,90.65,36400.0,43.5879,43.6072,43.5831,43.6024,36400.0
2012-01-31 12:35:00,90.66,90.66,90.65,90.65,12200.0,43.6072,43.6072,43.6024,43.6024,12200.0
2012-01-31 12:40:00,90.66,90.68,90.63,90.67,45900.0,43.6072,43.6168,43.5928,43.612,45900.0
2012-01-31 12:45:00,90.67,90.67,90.66,90.67,9200.0,43.612,43.612,43.6072,43.612,9200.0
2012-01-31 12:50:00,90.67,90.67,90.66,90.67,11000.0,43.612,43.612,43.6072,43.612,11000.0
2012-01-31 12:55:00,90.66,90.67,90.64,90.64,5500.0,43.6072,43.612,43.5976,43.5976,5500.0
2012-01-31 13:00:00,90.65,90.69,90.65,90.68,58700.0,43.6024,43.6216,43.6024,43.6168,58700.0
2012-01-31 13:05:00,90.68,90.69,90.68,90.68,4800.0,43.6168,43.6216,43.6168,43.6168,4800.0
2012-01-31 13:10:00,90.68,90.69,90.68,90.68,8700.0,43.6168,43.6216,43.6168,43.6168,8700.0
2012-01-31 13:15:00,90.68,90.69,90.66,90.67,36100.0,43.6168,43.6216,43.6072,43.612,36100.0
2012-01-31 13:20:00,90.67,90.67,90.63,90.64,31700.0,43.612,43.612,43.5928,43.5976,31700.0
2012-01-31 13:25:00,90.63,90.65,90.61,90.63,17800.0,43.5928,43.6024,43.5831,43.5928,17800.0
2012-01-31 13:30:00,90.62,90.64,90.62,90.64,10800.0,43.5879,43.5976,43.5879,43.5976,10800.0
2012-01-31 13:35:00,90.63,90.63,90.59,90.61,15400.0,43.5928,43.5928,43.5735,43.5831,15400.0
2012-01-31 13:40:00,90.59,90.61,90.58,90.58,22300.0,43.5735,43.5831,43.5687,43.5687,22300.0
2012-01-31 13:45:00,90.59,90.65,90.58,90.64,59400.0,43.5735,43.6024,43.5687,43.5976,59400.0
2012-01-31 13:50:00,90.64,90.67,90.63,90.65,10700.0,43.5976,43.612,43.5928,43.6024,10700.0
2012-01-31 13:55:00,90.66,90.66,90.62,90.66,14500.0,43.6072,43.6072,43.5879,43.6072,14500.0
2012-01-31 14:00:00,90.66,90.67,90.64,90.65,29000.0,43.6072,43.612,43.5976,43.6024,29000.0
2012-01-31 14:05:00,90.65,90.65,90.63,90.64,20300.0,43.6024,43.6024,43.5928,43.5976,20300.0
2012-01-31 14:10:00,90.64,90.66,90.64,90.66,9400.0,43.5976,43.6072,43.5976,43.6072,9400.0
2012-01-31 14:15:00,90.65,90.74,90.65,90.72,43300.0,43.6024,43.6457,43.6024,43.636,43300.0
2012-01-31 14:20:00,90.71,90.76,90.71,90.76,25600.0,43.6312,43.6553,43.6312,43.6553,25600.0
2012-01-31 14:25:00,90.74,90.77,90.73,90.75,43500.0,43.6457,43.6601,43.6409,43.6505,43500.0
2012-01-31 14:30:00,90.75,90.78,90.72,90.73,71600.0,43.6505,43.6649,43.636,43.6409,71600.0
2012-01-31 14:35:00,90.73,90.74,90.7,90.74,13100.0,43.6409,43.6457,43.6264,43.6457,13100.0
2012-01-31 14:40:00,90.73,90.74,90.69,90.7,10700.0,43.6409,43.6457,43.6216,43.6264,10700.0
2012-01-31 14:45:00,90.69,90.72,90.68,90.72,9200.0,43.6216,43.636,43.6168,43.636,9200.0
2012-01-31 14:50:00,90.72,90.76,90.69,90.7,39000.0,43.636,43.6553,43.6216,43.6264,39000.0
2012-01-31 14:55:00,90.71,90.78,90.7,90.75,20400.0,43.6312,43.6649,43.6264,43.6505,20400.0
2012-01-31 15:00:00,90.75,90.76,90.71,90.72,9700.0,43.6505,43.6553,43.6312,43.636,9700.0
2012-01-31 15:05:00,90.73,90.76,90.72,90.75,18500.0,43.6409,43.6553,43.636,43.6505,18500.0
2012-01-31 15:10:00,90.76,90.76,90.73,90.76,16600.0,43.6553,43.6553,43.6409,43.6553,16600.0
2012-01-31 15:15:00,90.75,90.77,90.73,90.76,34100.0,43.6505,43.6601,43.6409,43.6553,34100.0
2012-01-31 15:20:00,90.77,90.77,90.74,90.75,25000.0,43.6601,43.6601,43.6457,43.6505,25000.0
2012-01-31 15:25:00,90.76,90.77,90.75,90.77,26500.0,43.6553,43.6601,43.6505,43.6601,26500.0
2012-01-31 15:30:00,90.77,90.8,90.74,90.77,356000.0,43.6601,43.6745,43.6457,43.6601,356000.0
2012-01-31 15:35:00,90.77,90.77,90.72,90.73,123500.0,43.6601,43.6601,43.636,43.6409,123500.0
2012-01-31 15:40:00,90.74,90.78,90.73,90.74,113300.0,43.6457,43.6649,43.6409,43.6457,113300.0
2012-01-31 15:45:00,90.75,90.76,90.7,90.75,134500.0,43.6505,43.6553,43.6264,43.6505,134500.0
2012-01-31 15:50:00,90.75,90.76,90.72,90.74,48800.0,43.6505,43.6553,43.636,43.6457,48800.0
2012-01-31 15:55:00,90.72,90.75,90.71,90.74,127700.0,43.636,43.6505,43.6312,43.6457,127700.0
2012-02-01 09:30:00,90.28,90.47,90.28,90.43,101900.0,43.6679,43.7598,43.6679,43.7404,101900.0
2012-02-01 09:35:00,90.44,90.44,90.4,90.42,39800.0,43.7452,43.7452,43.7259,43.7356,39800.0
2012-02-01 09:40:00,90.42,90.44,90.42,90.43,51700.0,43.7356,43.7452,43.7356,43.7404,51700.0
2012-02-01 09:45:00,90.43,90.45,90.42,90.44,55600.0,43.7404,43.7501,43.7356,43.7452,55600.0
2012-02-01 09:50:00,90.44,90.46,90.44,90.45,72900.0,43.7452,43.7549,43.7452,43.7501,72900.0
2012-02-01 09:55:00,90.45,90.46,90.43,90.43,19100.0,43.7501,43.7549,43.7404,43.7404,19100.0
2012-02-01 10:00:00,90.43,90.48,90.43,90.48,34700.0,43.7404,43.7646,43.7404,43.7646,34700.0
2012-02-01 10:05:00,90.5,90.58,90.48,90.58,78700.0,43.7743,43.813,43.7646,43.813,78700.0
2012-02-01 10:10:00,90.58,90.58,90.54,90.56,21000.0,43.813,43.813,43.7936,43.8033,21000.0
2012-02-01 10:15:00,90.56,90.59,90.53,90.54,91700.0,43.8033,43.8178,43.7888,43.7936,91700.0
2012-02-01 10:20:00,90.53,90.6,90.52,90.59,112000.0,43.7888,43.8226,43.7839,43.8178,112000.0
2012-02-01 10:25:00,90.58,90.59,90.55,90.58,21700.0,43.813,43.8178,43.7984,43.813,21700.0
2012-02-01 10:30:00,90.58,90.59,90.56,90.58,27000.0,43.813,43.8178,43.8033,43.813,27000.0
2012-02-01 10:35:00,90.58,90.58,90.56,90.58,21000.0,43.813,43.813,43.8033,43.813,21000.0
2012-02-01 10:40:00,90.58,90.58,90.57,90.57,18700.0,43.813,43.813,43.8081,43.8081,18700.0
2012-02-01 10:45:00,90.57,90.58,90.56,90.58,19500.0,43.8081,43.813,43.8033,43.813,19500.0
2012-02-01 10:50:00,90.58,90.58,90.57,90.58,61200.0,43.813,43.813,43.8081,43.813,61200.0
2012-02-01 10:55:00,90.58,90.58,90.57,90.58,20000.0,43.813,43.813,43.8081,43.813,20000.0
2012-02-01 11:00:00,90.58,90.58,90.56,90.57,20700.0,43.813,43.813,43.8033,43.8081,20700.0
2012-02-01 11:05:00,90.57,90.57,90.56,90.56,14000.0,43.8081,43.8081,43.8033,43.8033,14000.0
2012-02-01 11:10:00,90.56,90.57,90.54,90.56,23000.0,43.8033,43.8081,43.7936,43.8033,23000.0
2012-02-01 11:15:00,90.57,90.57,90.55,90.56,24300.0,43.8081,43.8081,43.7984,43.8033,24300.0
2012-02-01 11:20:00,90.55,90.57,90.55,90.57,33400.0,43.7984,43.8081,43.7984,43.8081,33400.0
2012-02-01 11:25:00,90.57,90.58,90.56,90.57,28600.0,43.8081,43.813,43.8033,43.8081,28600.0
2012-02-01 11:30:00,90.58,90.58,90.57,90.58,10300.0,43.813,43.813,43.8081,43.813,10300.0
2012-02-01 11:35:00,90.58,90.58,90.56,90.57,65900.0,43.813,43.813,43.8033,43.8081,65900.0
2012-02-01 11:40:00,90.57,90.58,90.57,90.58,30700.0,43.8081,43.813,43.8081,43.813,30700.0
2012-02-01 11:45:00,90.56,90.58,90.55,90.56,19300.0,43.8033,43.813,43.7984,43.8033,19300.0
2012-02-01 11:50:00,90.56,90.57,90.55,90.56,24400.0,43.8033,43.8081,43.7984,43.8033,24400.0
2012-02-01 11:55:00,90.57,90.57,90.55,90.56,29600.0,43.8081,43.8081,43.7984,43.8033,29600.0
2012-02-01 12:00:00,90.55,90.58,90.55,90.58,37700.0,43.7984,43.813,43.7984,43.813,37700.0
2012-02-01 12:05:00,90.58,90.58,90.58,90.58,16600.0,43.813,43.813,43.813,43.813,16600.0
2012-02-01 12:10:00,90.58,90.58,90.57,90.58,13300.0,43.813,43.813,43.8081,43.813,13300.0
2012-02-01 12:15:00,90.58,90.63,90.58,90.63,44500.0,43.813,43.8371,43.813,43.8371,44500.0
2012-02-01 12:20:00,90.63,90.63,90.62,90.62,19900.0,43.8371,43.8371,43.8323,43.8323,19900.0
2012-02-01 12:25:00,90.63,90.63,90.62,90.63,26600.0,43.8371,43.8371,43.8323,43.8371,26600.0
2012-02-01 12:30:00,90.63,90.65,90.62,90.65,22800.0,43.8371,43.8468,43.8323,43.8468,22800.0
2012-02-01 12:35:00,90.65,90.65,90.64,90.65,33200.0,43.8468,43.8468,43.842,43.8468,33200.0
2012-02-01 12:40:00,90.64,90.65,90.64,90.64,46500.0,43.842,43.8468,43.842,43.842,46500.0
2012-02-01 12:45:00,90.65,90.65,90.64,90.65,39000.0,43.8468,43.8468,43.842,43.8468,39000.0
2012-02-01 12:50:00,90.65,90.65,90.64,90.64,32900.0,43.8468,43.8468,43.842,43.842,32900.0
2012-02-01 12:55:00,90.65,90.65,90.6,90.61,36400.0,43.8468,43.8468,43.8226,43.8275,36400.0
2012-02-01 13:00:00,90.6,90.63,90.59,90.63,24900.0,43.8226,43.8371,43.8178,43.8371,24900.0
2012-02-01 13:05:00,90.61,90.64,90.61,90.64,12700.0,43.8275,43.842,43.8275,43.842,12700.0
2012-02-01 13:10:00,90.64,90.65,90.63,90.65,28300.0,43.842,43.8468,43.8371,43.8468,28300.0
2012-02-01 13:15:00,90.65,90.66,90.64,90.65,26700.0,43.8468,43.8517,43.842,43.8468,26700.0
2012-02-01 13:20:00,90.65,90.68,90.65,90.67,23700.0,43.8468,43.8613,43.8468,43.8565,23700.0
2012-02-01 13:25:00,90.67,90.67,90.65,90.65,42600.0,43.8565,43.8565,43.8468,43.8468,42600.0
2012-02-01 13:30:00,90.66,90.66,90.62,90.65,24300.0,43.8517,43.8517,43.8323,43.8468,24300.0
2012-02-01 13:35:00,90.66,90.66,90.65,90.66,54100.0,43.8517,43.8517,43.8468,43.8517,54100.0
2012-02-01 13:40:00,90.66,90.66,90.62,90.65,38200.0,43.8517,43.8517,43.8323,43.8468,38200.0
2012-02-01 13:45:00,90.63,90.66,90.63,90.65,40600.0,43.8371,43.8517,43.8371,43.8468,40600.0
2012-02-01 13:50:00,90.65,90.66,90.62,90.65,30300.0,43.8468,43.8517,43.8323,43.8468,30300.0
2012-02-01 13:55:00,90.64,90.65,90.64,90.65,10900.0,43.842,43.8468,43.842,43.8468,10900.0
2012-02-01 14:00:00,90.65,90.67,90.64,90.67,18500.0,43.8468,43.8565,43.842,43.8565,18500.0
2012-02-01 14:05:00,90.67,90.67,90.64,90.65,38500.0,43.8565,43.8565,43.842,43.8468,38500.0
2012-02-01 14:10:00,90.65,90.68,90.64,90.67,10600.0,43.8468,43.8613,43.842,43.8565,10600.0
2012-02-01 14:15:00,90.67,90.68,90.63,90.66,42500.0,43.8565,43.8613,43.8371,43.8517,42500.0
2012-02-01 14:20:00,90.65,90.66,90.64,90.64,19200.0,43.8468,43.8517,43.842,43.842,19200.0
2012-02-01 14:25:00,90.65,90.66,90.62,90.65,42900.0,43.8468,43.8517,43.8323,43.8468,42900.0
2012-02-01 14:30:00,90.65,90.65,90.64,90.64,12800.0,43.8468,43.8468,43.842,43.842,12800.0
2012-02-01 14:35:00,90.64,90.66,90.63,90.65,45400.0,43.842,43.8517,43.8371,43.8468,45400.0
2012-02-01 14:40:00,90.65,90.66,90.63,90.65,50000.0,43.8468,43.8517,43.8371,43.8468,50000.0
2012-02-01 14:45:00,90.66,90.66,90.62,90.64,30200.0,43.8517,43.8517,43.8323,43.842,30200.0
2012-02-01 14:50:00,90.64,90.66,90.63,90.66,29100.0,43.842,43.8517,43.8371,43.8517,29100.0
2012-02-01 14:55:00,90.65,90.67,90.65,90.65,48800.0,43.8468,43.8565,43.8468,43.8468,48800.0
2012-02-01 15:00:00,90.66,90.67,90.65,90.66,19100.0,43.8517,43.8565,43.8468,43.8517,19100.0
2012-02-01 15:05:00,90.67,90.67,90.66,90.67,21300.0,43.8565,43.8565,43.8517,43.8565,21300.0
2012-02-01 15:10:00,90.67,90.7,90.66,90.7,54900.0,43.8565,43.871,43.8517,43.871,54900.0
2012-02-01 15:15:00,90.68,90.72,90.68,90.71,39400.0,43.8613,43.8807,43.8613,43.8758,39400.0
2012-02-01 15:20:00,90.71,90.71,90.66,90.69,47800.0,43.8758,43.8758,43.8517,43.8662,47800.0
2012-02-01 15:25:00,90.69,90.69,90.66,90.67,54000.0,43.8662,43.8662,43.8517,43.8565,54000.0
2012-02-01 15:30:00,90.67,90.68,90.62,90.65,78800.0,43.8565,43.8613,43.8323,43.8468,78800.0
2012-02-01 15:35:00,90.65,90.66,90.63,90.65,44700.0,43.8468,43.8517,43.8371,43.8468,44700.0
2012-02-01 15:40:00,90.63,90.65,90.57,90.57,66000.0,43.8371,43.8468,43.8081,43.8081,66000.0
2012-02-01 15:45:00,90.57,90.58,90.52,90.52,84300.0,43.8081,43.813,43.7839,43.7839,84300.0
2012-02-01 15:50:00,90.52,90.54,90.51,90.51,74400.0,43.7839,43.7936,43.7791,43.7791,74400.0
2012-02-01 15:55:00,90.51,90.52,90.37,90.41,336900.0,43.7791,43.7839,43.7114,43.7307,336900.0
2012-02-02 09:30:00,90.59,90.59,90.5,90.56,79700.0,43.8178,43.8178,43.7743,43.8033,79700.0
2012-02-02 09:35:00,90.55,90.62,90.55,90.59,52400.0,43.7984,43.8323,43.7984,43.8178,52400.0
2012-02-02 09:40:00,90.6,90.6,90.51,90.52,53900.0,43.8226,43.8226,43.7791,43.7839,53900.0
2012-02-02 09:45:00,90.51,90.54,90.5,90.5,37600.0,43.7791,43.7936,43.7743,43.7743,37600.0
2012-02-02 09:50:00,90.51,90.51,90.42,90.49,79800.0,43.7791,43.7791,43.7356,43.7694,79800.0
2012-02-02 09:55:00,90.49,90.53,90.48,90.5,46000.0,43.7694,43.7888,43.7646,43.7743,46000.0
2012-02-02 10:00:00,90.51,90.52,90.49,90.5,15200.0,43.7791,43.7839,43.7694,43.7743,15200.0
2012-02-02 10:05:00,90.5,90.53,90.49,90.53,39600.0,43.7743,43.7888,43.7694,43.7888,39600.0
2012-02-02 10:10:00,90.53,90.54,90.47,90.5,89500.0,43.7888,43.7936,43.7598,43.7743,89500.0
2012-02-02 10:15:00,90.5,90.53,90.48,90.53,35600.0,43.7743,43.7888,43.7646,43.7888,35600.0
2012-02-02 10:20:00,90.53,90.53,90.47,90.47,34900.0,43.7888,43.7888,43.7598,43.7598,34900.0
2012-02-02 10:25:00,90.47,90.48,90.44,90.46,28200.0,43.7598,43.7646,43.7452,43.7549,28200.0
2012-02-02 10:30:00,90.46,90.48,90.45,90.47,42000.0,43.7549,43.7646,43.7501,43.7598,42000.0
2012-02-02 10:35:00,90.47,90.49,90.46,90.49,30900.0,43.7598,43.7694,43.7549,43.7694,30900.0
2012-02-02 10:40:00,90.49,90.52,90.48,90.52,27000.0,43.7694,43.7839,43.7646,43.7839,27000.0
2012-02-02 10:45:00,90.51,90.53,90.51,90.53,33900.0,43.7791,43.7888,43.7791,43.7888,33900.0
2012-02-02 10:50:00,90.53,90.54,90.52,90.53,27100.0,43.7888,43.7936,43.7839,43.7888,27100.0
2012-02-02 10:55:00,90.53,90.54,90.52,90.53,21700.0,43.7888,43.7936,43.7839,43.7888,21700.0
2012-02-02 11:00:00,90.54,90.54,90.5,90.53,46800.0,43.7936,43.7936,43.7743,43.7888,46800.0
2012-02-02 11:05:00,90.54,90.54,90.53,90.54,8700.0,43.7936,43.7936,43.7888,43.7936,8700.0
2012-02-02 11:10:00,90.54,90.55,90.53,90.54,16300.0,43.7936,43.7984,43.7888,43.7936,16300.0
2012-02-02 11:15:00,90.53,90.55,90.51,90.55,15800.0,43.7888,43.7984,43.7791,43.7984,15800.0
2012-02-02 11:20:00,90.54,90.56,90.52,90.53,30200.0,43.7936,43.8033,43.7839,43.7888,30200.0
2012-02-02 11:25:00,90.52,90.55,90.5,90.51,48100.0,43.7839,43.7984,43.7743,43.7791,48100.0
2012-02-02 11:30:00,90.51,90.53,90.49,90.5,9200.0,43.7791,43.7888,43.7694,43.7743,9200.0
2012-02-02 11:35:00,90.5,90.5,90.45,90.47,24500.0,43.7743,43.7743,43.7501,43.7598,24500.0
2012-02-02 11:40:00,90.47,90.47,90.44,90.47,17200.0,43.7598,43.7598,43.7452,43.7598,17200.0
2012-02-02 11:45:00,90.47,90.47,90.44,90.46,7200.0,43.7598,43.7598,43.7452,43.7549,7200.0
2012-02-02 11:50:00,90.46,90.46,90.44,90.45,24700.0,43.7549,43.7549,43.7452,43.7501,24700.0
2012-02-02 11:55:00,90.46,90.46,90.45,90.46,16600.0,43.7549,43.7549,43.7501,43.7549,16600.0
2012-02-02 12:00:00,90.46,90.46,90.44,90.45,25100.0,43.7549,43.7549,43.7452,43.7501,25100.0
2012-02-02 12:05:00,90.45,90.46,90.45,90.46,11700.0,43.7501,43.7549,43.7501,43.7549,11700.0
2012-02-02 12:10:00,90.46,90.46,90.45,90.46,12700.0,43.7549,43.7549,43.7501,43.7549,12700.0
2012-02-02 12:15:00,90.46,90.46,90.45,90.45,11300.0,43.7549,43.7549,43.7501,43.7501,11300.0
2012-02-02 12:20:00,90.46,90.46,90.45,90.45,13000.0,43.7549,43.7549,43.7501,43.7501,13000.0
2012-02-02 12:25:00,90.45,90.46,90.44,90.45,7700.0,43.7501,43.7549,43.7452,43.7501,7700.0
2012-02-02 12:30:00,90.45,90.46,90.43,90.44,18000.0,43.7501,43.7549,43.7404,43.7452,18000.0
2012-02-02 12:35:00,90.43,90.44,90.42,90.42,4200.0,43.7404,43.7452,43.7356,43.7356,4200.0
2012-02-02 12:40:00,90.43,90.44,90.42,90.44,6800.0,43.7404,43.7452,43.7356,43.7452,6800.0
2012-02-02 12:45:00,90.43,90.45,90.43,90.45,5400.0,43.7404,43.7501,43.7404,43.7501,5400.0
2012-02-02 12:50:00,90.45,90.46,90.44,90.44,10400.0,43.7501,43.7549,43.7452,43.7452,10400.0
2012-02-02 12:55:00,90.46,90.49,90.45,90.48,12000.0,43.7549,43.7694,43.7501,43.7646,12000.0
2012-02-02 13:00:00,90.48,90.49,90.45,90.45,14300.0,43.7646,43.7694,43.7501,43.7501,14300.0
2012-02-02 13:05:00,90.45,90.49,90.45,90.49,14900.0,43.7501,43.7694,43.7501,43.7694,14900.0
2012-02-02 13:10:00,90.49,90.49,90.47,90.49,14000.0,43.7694,43.7694,43.7598,43.7694,14000.0
2012-02-02 13:15:00,90.48,90.49,90.46,90.47,26600.0,43.7646,43.7694,43.7549,43.7598,26600.0
2012-02-02 13:20:00,90.46,90.49,90.46,90.48,35000.0,43.7549,43.7694,43.7549,43.7646,35000.0
2012-02-02 13:25:00,90.47,90.49,90.47,90.48,21700.0,43.7598,43.7694,43.7598,43.7646,21700.0
2012-02-02 13:30:00,90.48,90.48,90.47,90.48,7000.0,43.7646,43.7646,43.7598,43.7646,7000.0
2012-02-02 13:35:00,90.48,90.48,90.47,90.48,17600.0,43.7646,43.7646,43.7598,43.7646,17600.0
2012-02-02 13:40:00,90.48,90.49,90.47,90.48,9100.0,43.7646,43.7694,43.7598,43.7646,9100.0
2012-02-02 13:45:00,90.49,90.49,90.46,90.48,30400.0,43.7694,43.7694,43.7549,43.7646,30400.0
2012-02-02 13:50:00,90.48,90.48,90.47,90.47,25800.0,43.7646,43.7646,43.7598,43.7598,25800.0
2012-02-02 13:55:00,90.47,90.48,90.47,90.48,14300.0,43.7598,43.7646,43.7598,43.7646,14300.0
2012-02-02 14:00:00,90.48,90.48,90.44,90.45,68000.0,43.7646,43.7646,43.7452,43.7501,68000.0
2012-02-02 14:05:00,90.45,90.48,90.45,90.46,22300.0,43.7501,43.7646,43.7501,43.7549,22300.0
2012-02-02 14:10:00,90.47,90.48,90.45,90.46,17300.0,43.7598,43.7646,43.7501,43.7549,17300.0
2012-02-02 14:15:00,90.45,90.47,90.45,90.47,11700.0,43.7501,43.7598,43.7501,43.7598,11700.0
2012-02-02 14:20:00,90.47,90.48,90.45,90.47,28500.0,43.7598,43.7646,43.7501,43.7598,28500.0
2012-02-02 14:25:00,90.47,90.48,90.45,90.47,14900.0,43.7598,43.7646,43.7501,43.7598,14900.0
2012-02-02 14:30:00,90.48,90.48,90.47,90.48,7500.0,43.7646,43.7646,43.7598,43.7646,7500.0
2012-02-02 14:35:00,90.47,90.48,90.46,90.47,8500.0,43.7598,43.7646,43.7549,43.7598,8500.0
2012-02-02 14:40:00,90.46,90.48,90.45,90.45,26300.0,43.7549,43.7646,43.7501,43.7501,26300.0
2012-02-02 14:45:00,90.46,90.46,90.42,90.46,20800.0,43.7549,43.7549,43.7356,43.7549,20800.0
2012-02-02 14:50:00,90.45,90.48,90.44,90.48,15500.0,43.7501,43.7646,43.7452,43.7646,15500.0
2012-02-02 14:55:00,90.48,90.5,90.44,90.44,44000.0,43.7646,43.7743,43.7452,43.7452,44000.0
2012-02-02 15:00:00,90.45,90.47,90.45,90.47,13300.0,43.7501,43.7598,43.7501,43.7598,13300.0
2012-02-02 15:05:00,90.48,90.48,90.45,90.45,16300.0,43.7646,43.7646,43.7501,43.7501,16300.0
2012-02-02 15:10:00,90.45,90.46,90.41,90.45,61300.0,43.7501,43.7549,43.7307,43.7501,61300.0
2012-02-02 15:15:00,90.46,90.46,90.42,90.44,18500.0,43.7549,43.7549,43.7356,43.7452,18500.0
2012-02-02 15:20:00,90.45,90.47,90.44,90.47,3500.0,43.7501,43.7598,43.7452,43.7598,3500.0
2012-02-02 15:25:00,90.47,90.48,90.46,90.47,12000.0,43.7598,43.7646,43.7549,43.7598,12000.0
2012-02-02 15:30:00,90.44,90.46,90.42,90.43,16200.0,43.7452,43.7549,43.7356,43.7404,16200.0
2012-02-02 15:35:00,90.43,90.47,90.43,90.47,12800.0,43.7404,43.7598,43.7404,43.7598,12800.0
2012-02-02 15:40:00,90.47,90.49,90.46,90.48,29500.0,43.7598,43.7694,43.7549,43.7646,29500.0
2012-02-02 15:45:00,90.48,90.49,90.42,90.43,59800.0,43.7646,43.7694,43.7356,43.7404,59800.0
2012-02-02 15:50:00,90.44,90.45,90.43,90.45,10400.0,43.7452,43.7501,43.7404,43.7501,10400.0
2012-02-02 15:55:00,90.45,90.46,90.44,90.46,16400.0,43.7501,43.7549,43.7452,43.7549,16400.0
2012-02-03 09:30:00,91.22,91.24,90.87,90.94,67400.0,44.1225,44.1322,43.9532,43.9871,67400.0
2012-02-03 09:35:00,90.94,90.94,90.8,90.81,16700.0,43.9871,43.9871,43.9194,43.9242,16700.0
2012-02-03 09:40:00,90.81,90.81,90.69,90.69,29800.0,43.9242,43.9242,43.8662,43.8662,29800.0
2012-02-03 09:45:00,90.71,90.71,90.62,90.66,30700.0,43.8758,43.8758,43.8323,43.8517,30700.0
2012-02-03 09:50:00,90.66,90.7,90.65,90.7,22200.0,43.8517,43.871,43.8468,43.871,22200.0
2012-02-03 09:55:00,90.7,90.7,90.67,90.67,11900.0,43.871,43.871,43.8565,43.8565,11900.0
2012-02-03 10:00:00,90.67,90.71,90.59,90.61,99400.0,43.8565,43.8758,43.8178,43.8275,99400.0
2012-02-03 10:05:00,90.61,90.67,90.6,90.66,29900.0,43.8275,43.8565,43.8226,43.8517,29900.0
2012-02-03 10:10:00,90.66,90.68,90.65,90.68,34000.0,43.8517,43.8613,43.8468,43.8613,34000.0
2012-02-03 10:15:00,90.68,90.73,90.68,90.7,23600.0,43.8613,43.8855,43.8613,43.871,23600.0
2012-02-03 10:20:00,90.69,90.73,90.69,90.7,37000.0,43.8662,43.8855,43.8662,43.871,37000.0
2012-02-03 10:25:00,90.71,90.71,90.65,90.68,40900.0,43.8758,43.8758,43.8468,43.8613,40900.0
2012-02-03 10:30:00,90.68,90.7,90.67,90.7,27600.0,43.8613,43.871,43.8565,43.871,27600.0
2012-02-03 10:35:00,90.7,90.71,90.65,90.66,41600.0,43.871,43.8758,43.8468,43.8517,41600.0
2012-02-03 10:40:00,90.66,90.7,90.65,90.69,26900.0,43.8517,43.871,43.8468,43.8662,26900.0
2012-02-03 10:45:00,90.68,90.73,90.68,90.73,31300.0,43.8613,43.8855,43.8613,43.8855,31300.0
2012-02-03 10:50:00,90.73,90.74,90.7,90.72,39600.0,43.8855,43.8904,43.871,43.8807,39600.0
2012-02-03 10:55:00,90.72,90.73,90.71,90.72,26100.0,43.8807,43.8855,43.8758,43.8807,26100.0
2012-02-03 11:00:00,90.73,90.73,90.72,90.73,25800.0,43.8855,43.8855,43.8807,43.8855,25800.0
2012-02-03 11:05:00,90.73,90.73,90.67,90.68,42700.0,43.8855,43.8855,43.8565,43.8613,42700.0
2012-02-03 11:10:00,90.68,90.69,90.68,90.69,14100.0,43.8613,43.8662,43.8613,43.8662,14100.0
2012-02-03 11:15:00,90.69,90.71,90.68,90.7,26300.0,43.8662,43.8758,43.8613,43.871,26300.0
2012-02-03 11:20:00,90.71,90.72,90.7,90.71,37700.0,43.8758,43.8807,43.871,43.8758,37700.0
2012-02-03 11:25:00,90.71,90.72,90.71,90.72,17100.0,43.8758,43.8807,43.8758,43.8807,17100.0
2012-02-03 11:30:00,90.71,90.72,90.71,90.72,25400.0,43.8758,43.8807,43.8758,43.8807,25400.0
2012-02-03 11:35:00,90.72,90.72,90.71,90.71,16100.0,43.8807,43.8807,43.8758,43.8758,16100.0
2012-02-03 11:40:00,90.71,90.73,90.71,90.71,27900.0,43.8758,43.8855,43.8758,43.8758,27900.0
2012-02-03 11:45:00,90.72,90.72,90.71,90.72,8300.0,43.8807,43.8807,43.8758,43.8807,8300.0
2012-02-03 11:50:00,90.72,90.72,90.71,90.72,11100.0,43.8807,43.8807,43.8758,43.8807,11100.0
2012-02-03 11:55:00,90.72,90.74,90.71,90.73,33400.0,43.8807,43.8904,43.8758,43.8855,33400.0
2012-02-03 12:00:00,90.73,90.78,90.72,90.77,64500.0,43.8855,43.9097,43.8807,43.9049,64500.0
2012-02-03 12:05:00,90.77,90.78,90.74,90.78,44800.0,43.9049,43.9097,43.8904,43.9097,44800.0
2012-02-03 12:10:00,90.77,90.78,90.74,90.75,16800.0,43.9049,43.9097,43.8904,43.8952,16800.0
2012-02-03 12:15:00,90.75,90.77,90.74,90.77,11600.0,43.8952,43.9049,43.8904,43.9049,11600.0
2012-02-03 12:20:00,90.77,90.78,90.74,90.76,15100.0,43.9049,43.9097,43.8904,43.9,15100.0
2012-02-03 12:25:00,90.76,90.76,90.74,90.75,46500.0,43.9,43.9,43.8904,43.8952,46500.0
2012-02-03 12:30:00,90.75,90.75,90.74,90.74,21900.0,43.8952,43.8952,43.8904,43.8904,21900.0
2012-02-03 12:35:00,90.75,90.75,90.74,90.75,5600.0,43.8952,43.8952,43.8904,43.8952,5600.0
2012-02-03 12:40:00,90.75,90.79,90.74,90.77,23800.0,43.8952,43.9145,43.8904,43.9049,23800.0
2012-02-03 12:45:00,90.77,90.77,90.75,90.76,9000.0,43.9049,43.9049,43.8952,43.9,9000.0
2012-02-03 12:50:00,90.76,90.78,90.75,90.77,10900.0,43.9,43.9097,43.8952,43.9049,10900.0
2012-02-03 12:55:00,90.77,90.78,90.76,90.77,8800.0,43.9049,43.9097,43.9,43.9049,8800.0
2012-02-03 13:00:00,90.77,90.78,90.75,90.78,32800.0,43.9049,43.9097,43.8952,43.9097,32800.0
2012-02-03 13:05:00,90.78,90.79,90.77,90.78,12400.0,43.9097,43.9145,43.9049,43.9097,12400.0
2012-02-03 13:10:00,90.78,90.78,90.76,90.77,12600.0,43.9097,43.9097,43.9,43.9049,12600.0
2012-02-03 13:15:00,90.76,90.77,90.75,90.76,9100.0,43.9,43.9049,43.8952,43.9,9100.0
2012-02-03 13:20:00,90.75,90.76,90.75,90.75,6300.0,43.8952,43.9,43.8952,43.8952,6300.0
2012-02-03 13:25:00,90.75,90.76,90.71,90.72,59700.0,43.8952,43.9,43.8758,43.8807,59700.0
2012-02-03 13:30:00,90.72,90.72,90.71,90.72,7000.0,43.8807,43.8807,43.8758,43.8807,7000.0
2012-02-03 13:35:00,90.73,90.78,90.73,90.75,22500.0,43.8855,43.9097,43.8855,43.8952,22500.0
2012-02-03 13:40:00,90.75,90.75,90.74,90.75,10600.0,43.8952,43.8952,43.8904,43.8952,10600.0
2012-02-03 13:45:00,90.75,90.75,90.72,90.74,20300.0,43.8952,43.8952,43.8807,43.8904,20300.0
2012-02-03 13:50:00,90.75,90.75,90.72,90.72,15200.0,43.8952,43.8952,43.8807,43.8807,15200.0
2012-02-03 13:55:00,90.72,90.73,90.71,90.71,20700.0,43.8807,43.8855,43.8758,43.8758,20700.0
2012-02-03 14:00:00,90.71,90.73,90.71,90.73,13200.0,43.8758,43.8855,43.8758,43.8855,13200.0
2012-02-03 14:05:00,90.73,90.73,90.72,90.72,12200.0,43.8855,43.8855,43.8807,43.8807,12200.0
2012-02-03 14:10:00,90.73,90.73,90.72,90.73,9500.0,43.8855,43.8855,43.8807,43.8855,9500.0
2012-02-03 14:15:00,90.72,90.73,90.71,90.71,14800.0,43.8807,43.8855,43.8758,43.8758,14800.0
2012-02-03 14:20:00,90.71,90.72,90.71,90.71,12000.0,43.8758,43.8807,43.8758,43.8758,12000.0
2012-02-03 14:25:00,90.72,90.72,90.7,90.7,12500.0,43.8807,43.8807,43.871,43.871,12500.0
2012-02-03 14:30:00,90.7,90.71,90.68,90.69,24700.0,43.871,43.8758,43.8613,43.8662,24700.0
2012-02-03 14:35:00,90.69,90.7,90.68,90.68,29900.0,43.8662,43.871,43.8613,43.8613,29900.0
2012-02-03 14:40:00,90.68,90.69,90.67,90.68,33600.0,43.8613,43.8662,43.8565,43.8613,33600.0
2012-02-03 14:45:00,90.68,90.68,90.61,90.62,41200.0,43.8613,43.8613,43.8275,43.8323,41200.0
2012-02-03 14:50:00,90.62,90.62,90.6,90.62,26100.0,43.8323,43.8323,43.8226,43.8323,26100.0
2012-02-03 14:55:00,90.61,90.62,90.6,90.62,17500.0,43.8275,43.8323,43.8226,43.8323,17500.0
2012-02-03 15:00:00,90.62,90.63,90.58,90.59,55300.0,43.8323,43.8371,43.813,43.8178,55300.0
2012-02-03 15:05:00,90.59,90.6,90.58,90.59,19100.0,43.8178,43.8226,43.813,43.8178,19100.0
2012-02-03 15:10:00,90.6,90.61,90.59,90.59,23000.0,43.8226,43.8275,43.8178,43.8178,23000.0
2012-02-03 15:15:00,90.6,90.61,90.58,90.59,28000.0,43.8226,43.8275,43.813,43.8178,28000.0
2012-02-03 15:20:00,90.6,90.6,90.59,90.59,21300.0,43.8226,43.8226,43.8178,43.8178,21300.0
2012-02-03 15:25:00,90.6,90.61,90.59,90.6,17300.0,43.8226,43.8275,43.8178,43.8226,17300.0
2012-02-03 15:30:00,90.59,90.61,90.59,90.6,8500.0,43.8178,43.8275,43.8178,43.8226,8500.0
2012-02-03 15:35:00,90.61,90.67,90.6,90.65,52000.0,43.8275,43.8565,43.8226,43.8468,52000.0
2012-02-03 15:40:00,90.65,90.66,90.62,90.62,37100.0,43.8468,43.8517,43.8323,43.8323,37100.0
2012-02-03 15:45:00,90.63,90.66,90.63,90.66,16700.0,43.8371,43.8517,43.8371,43.8517,16700.0
2012-02-03 15:50:00,90.66,90.69,90.65,90.69,39500.0,43.8517,43.8662,43.8468,43.8662,39500.0
2012-02-03 15:55:00,90.69,90.73,90.6,90.72,194300.0,43.8662,43.8855,43.8226,43.8807,194300.0
2012-02-06 09:30:00,90.64,90.68,90.5,90.58,103100.0,43.842,43.8613,43.7743,43.813,103100.0
2012-02-06 09:35:00,90.58,90.66,90.58,90.63,27200.0,43.813,43.8517,43.813,43.8371,27200.0
2012-02-06 09:40:00,90.62,90.66,90.61,90.65,8900.0,43.8323,43.8517,43.8275,43.8468,8900.0
2012-02-06 09:45:00,90.66,90.75,90.64,90.72,65600.0,43.8517,43.8952,43.842,43.8807,65600.0
2012-02-06 09:50:00,90.73,90.76,90.72,90.73,18300.0,43.8855,43.9,43.8807,43.8855,18300.0
2012-02-06 09:55:00,90.73,90.73,90.68,90.71,31300.0,43.8855,43.8855,43.8613,43.8758,31300.0
2012-02-06 10:00:00,90.7,90.71,90.65,90.66,31100.0,43.871,43.8758,43.8468,43.8517,31100.0
2012-02-06 10:05:00,90.66,90.67,90.66,90.66,11800.0,43.8517,43.8565,43.8517,43.8517,11800.0
2012-02-06 10:10:00,90.66,90.67,90.61,90.64,12700.0,43.8517,43.8565,43.8275,43.842,12700.0
2012-02-06 10:15:00,90.64,90.68,90.64,90.64,11500.0,43.842,43.8613,43.842,43.842,11500.0
2012-02-06 10:20:00,90.64,90.66,90.63,90.65,5400.0,43.842,43.8517,43.8371,43.8468,5400.0
2012-02-06 10:25:00,90.66,90.66,90.6,90.6,21000.0,43.8517,43.8517,43.8226,43.8226,21000.0
2012-02-06 10:30:00,90.61,90.62,90.57,90.59,13500.0,43.8275,43.8323,43.8081,43.8178,13500.0
2012-02-06 10:35:00,90.59,90.61,90.59,90.59,23400.0,43.8178,43.8275,43.8178,43.8178,23400.0
2012-02-06 10:40:00,90.6,90.6,90.53,90.53,15900.0,43.8226,43.8226,43.7888,43.7888,15900.0
2012-02-06 10:45:00,90.54,90.57,90.53,90.55,26300.0,43.7936,43.8081,43.7888,43.7984,26300.0
2012-02-06 10:50:00,90.55,90.59,90.54,90.56,12100.0,43.7984,43.8178,43.7936,43.8033,12100.0
2012-02-06 10:55:00,90.56,90.61,90.56,90.6,62300.0,43.8033,43.8275,43.8033,43.8226,62300.0
2012-02-06 11:00:00,90.6,90.61,90.57,90.57,20300.0,43.8226,43.8275,43.8081,43.8081,20300.0
2012-02-06 11:05:00,90.57,90.59,90.55,90.56,18100.0,43.8081,43.8178,43.7984,43.8033,18100.0
2012-02-06 11:10:00,90.56,90.59,90.55,90.59,22500.0,43.8033,43.8178,43.7984,43.8178,22500.0
2012-02-06 11:15:00,90.58,90.59,90.56,90.56,17000.0,43.813,43.8178,43.8033,43.8033,17000.0
2012-02-06 11:20:00,90.56,90.57,90.55,90.56,13300.0,43.8033,43.8081,43.7984,43.8033,13300.0
2012-02-06 11:25:00,90.56,90.56,90.52,90.53,40400.0,43.8033,43.8033,43.7839,43.7888,40400.0
2012-02-06 11:30:00,90.54,90.57,90.53,90.54,17800.0,43.7936,43.8081,43.7888,43.7936,17800.0
2012-02-06 11:35:00,90.54,90.54,90.51,90.52,14000.0,43.7936,43.7936,43.7791,43.7839,14000.0
2012-02-06 11:40:00,90.53,90.54,90.51,90.54,16500.0,43.7888,43.7936,43.7791,43.7936,16500.0
2012-02-06 11:45:00,90.54,90.54,90.51,90.51,12000.0,43.7936,43.7936,43.7791,43.7791,12000.0
2012-02-06 11:50:00,90.52,90.52,90.51,90.51,12900.0,43.7839,43.7839,43.7791,43.7791,12900.0
2012-02-06 11:55:00,90.52,90.55,90.5,90.55,15700.0,43.7839,43.7984,43.7743,43.7984,15700.0
2012-02-06 12:00:00,90.55,90.55,90.54,90.55,6600.0,43.7984,43.7984,43.7936,43.7984,6600.0
2012-02-06 12:05:00,90.55,90.55,90.52,90.53,3500.0,43.7984,43.7984,43.7839,43.7888,3500.0
2012-02-06 12:10:00,90.54,90.55,90.54,90.55,9600.0,43.7936,43.7984,43.7936,43.7984,9600.0
2012-02-06 12:15:00,90.55,90.55,90.54,90.55,1300.0,43.7984,43.7984,43.7936,43.7984,1300.0
2012-02-06 12:20:00,90.55,90.57,90.54,90.57,9100.0,43.7984,43.8081,43.7936,43.8081,9100.0
2012-02-06 12:25:00,90.57,90.6,90.56,90.59,11400.0,43.8081,43.8226,43.8033,43.8178,11400.0
2012-02-06 12:30:00,90.59,90.63,90.58,90.63,11000.0,43.8178,43.8371,43.813,43.8371,11000.0
2012-02-06 12:35:00,90.61,90.63,90.6,90.61,3300.0,43.8275,43.8371,43.8226,43.8275,3300.0
2012-02-06 12:40:00,90.62,90.64,90.62,90.64,14400.0,43.8323,43.842,43.8323,43.842,14400.0
2012-02-06 12:45:00,90.64,90.72,90.64,90.7,38200.0,43.842,43.8807,43.842,43.871,38200.0
2012-02-06 12:50:00,90.71,90.71,90.7,90.71,8200.0,43.8758,43.8758,43.871,43.8758,8200.0
2012-02-06 12:55:00,90.7,90.71,90.7,90.71,2800.0,43.871,43.8758,43.871,43.8758,2800.0
2012-02-06 13:00:00,90.7,90.71,90.67,90.68,9700.0,43.871,43.8758,43.8565,43.8613,9700.0
2012-02-06 13:05:00,90.68,90.72,90.67,90.7,23900.0,43.8613,43.8807,43.8565,43.871,23900.0
2012-02-06 13:10:00,90.7,90.7,90.66,90.66,11900.0,43.871,43.871,43.8517,43.8517,11900.0
2012-02-06 13:15:00,90.66,90.66,90.63,90.65,11300.0,43.8517,43.8517,43.8371,43.8468,11300.0
2012-02-06 13:20:00,90.66,90.66,90.64,90.65,7700.0,43.8517,43.8517,43.842,43.8468,7700.0
2012-02-06 13:25:00,90.66,90.66,90.64,90.66,8900.0,43.8517,43.8517,43.842,43.8517,8900.0
2012-02-06 13:30:00,90.66,90.7,90.65,90.7,9100.0,43.8517,43.871,43.8468,43.871,9100.0
2012-02-06 13:35:00,90.7,90.71,90.67,90.68,12000.0,43.871,43.8758,43.8565,43.8613,12000.0
2012-02-06 13:40:00,90.68,90.7,90.64,90.65,9400.0,43.8613,43.871,43.842,43.8468,9400.0
2012-02-06 13:45:00,90.65,90.68,90.64,90.68,7200.0,43.8468,43.8613,43.842,43.8613,7200.0
2012-02-06 13:50:00,90.67,90.7,90.67,90.69,7500.0,43.8565,43.871,43.8565,43.8662,7500.0
2012-02-06 13:55:00,90.68,90.69,90.65,90.68,9100.0,43.8613,43.8662,43.8468,43.8613,9100.0
2012-02-06 14:00:00,90.67,90.68,90.67,90.67,5900.0,43.8565,43.8613,43.8565,43.8565,5900.0
2012-02-06 14:05:00,90.68,90.72,90.67,90.7,19300.0,43.8613,43.8807,43.8565,43.871,19300.0
2012-02-06 14:10:00,90.7,90.71,90.69,90.71,7300.0,43.871,43.8758,43.8662,43.8758,7300.0
2012-02-06 14:15:00,90.71,90.71,90.7,90.71,6700.0,43.8758,43.8758,43.871,43.8758,6700.0
2012-02-06 14:20:00,90.71,90.75,90.7,90.71,40900.0,43.8758,43.8952,43.871,43.8758,40900.0
2012-02-06 14:25:00,90.71,90.73,90.7,90.72,18500.0,43.8758,43.8855,43.871,43.8807,18500.0
2012-02-06 14:30:00,90.72,90.74,90.7,90.7,12100.0,43.8807,43.8904,43.871,43.871,12100.0
2012-02-06 14:35:00,90.69,90.75,90.69,90.74,20400.0,43.8662,43.8952,43.8662,43.8904,20400.0
2012-02-06 14:40:00,90.75,90.76,90.72,90.72,8100.0,43.8952,43.9,43.8807,43.8807,8100.0
2012-02-06 14:45:00,90.71,90.72,90.68,90.7,10700.0,43.8758,43.8807,43.8613,43.871,10700.0
2012-02-06 14:50:00,90.7,90.7,90.66,90.66,17900.0,43.871,43.871,43.8517,43.8517,17900.0
2012-02-06 14:55:00,90.66,90.67,90.65,90.65,20800.0,43.8517,43.8565,43.8468,43.8468,20800.0
2012-02-06 15:00:00,90.65,90.69,90.65,90.68,13900.0,43.8468,43.8662,43.8468,43.8613,13900.0
2012-02-06 15:05:00,90.67,90.71,90.66,90.69,30000.0,43.8565,43.8758,43.8517,43.8662,30000.0
2012-02-06 15:10:00,90.69,90.72,90.66,90.71,27900.0,43.8662,43.8807,43.8517,43.8758,27900.0
2012-02-06 15:15:00,90.7,90.7,90.61,90.66,18800.0,43.871,43.871,43.8275,43.8517,18800.0
2012-02-06 15:20:00,90.67,90.68,90.62,90.65,20800.0,43.8565,43.8613,43.8323,43.8468,20800.0
2012-02-06 15:25:00,90.64,90.72,90.63,90.7,34700.0,43.842,43.8807,43.8371,43.871,34700.0
2012-02-06 15:30:00,90.7,90.71,90.66,90.7,21200.0,43.871,43.8758,43.8517,43.871,21200.0
2012-02-06 15:35:00,90.71,90.73,90.65,90.65,20400.0,43.8758,43.8855,43.8468,43.8468,20400.0
2012-02-06 15:40:00,90.66,90.69,90.66,90.67,23000.0,43.8517,43.8662,43.8517,43.8565,23000.0
2012-02-06 15:45:00,90.68,90.74,90.67,90.73,18100.0,43.8613,43.8904,43.8565,43.8855,18100.0
2012-02-06 15:50:00,90.73,90.73,90.61,90.62,105600.0,43.8855,43.8855,43.8275,43.8323,105600.0
2012-02-06 15:55:00,90.61,90.74,90.61,90.67,200100.0,43.8275,43.8904,43.8275,43.8565,200100.0
2012-02-07 09:30:00,90.79,90.81,90.76,90.78,79600.0,43.9145,43.9242,43.9,43.9097,79600.0
2012-02-07 09:35:00,90.78,90.79,90.69,90.69,35300.0,43.9097,43.9145,43.8662,43.8662,35300.0
2012-02-07 09:40:00,90.69,90.79,90.67,90.77,90500.0,43.8662,43.9145,43.8565,43.9049,90500.0
2012-02-07 09:45:00,90.76,90.78,90.76,90.77,27800.0,43.9,43.9097,43.9,43.9049,27800.0
2012-02-07 09:50:00,90.77,90.77,90.73,90.76,35900.0,43.9049,43.9049,43.8855,43.9,35900.0
2012-02-07 09:55:00,90.76,90.78,90.73,90.77,41400.0,43.9,43.9097,43.8855,43.9049,41400.0
2012-02-07 10:00:00,90.78,90.79,90.73,90.73,41600.0,43.9097,43.9145,43.8855,43.8855,41600.0
2012-02-07 10:05:00,90.73,90.77,90.72,90.76,34600.0,43.8855,43.9049,43.8807,43.9,34600.0
2012-02-07 10:10:00,90.76,90.79,90.75,90.79,38100.0,43.9,43.9145,43.8952,43.9145,38100.0
2012-02-07 10:15:00,90.79,90.8,90.78,90.79,18600.0,43.9145,43.9194,43.9097,43.9145,18600.0
2012-02-07 10:20:00,90.79,90.8,90.78,90.8,18100.0,43.9145,43.9194,43.9097,43.9194,18100.0
2012-02-07 10:25:00,90.79,90.8,90.75,90.8,33900.0,43.9145,43.9194,43.8952,43.9194,33900.0
2012-02-07 10:30:00,90.8,90.83,90.79,90.82,18100.0,43.9194,43.9339,43.9145,43.929,18100.0
2012-02-07 10:35:00,90.82,90.83,90.8,90.82,24600.0,43.929,43.9339,43.9194,43.929,24600.0
2012-02-07 10:40:00,90.82,90.84,90.81,90.83,34800.0,43.929,43.9387,43.9242,43.9339,34800.0
2012-02-07 10:45:00,90.83,90.88,90.83,90.88,50300.0,43.9339,43.9581,43.9339,43.9581,50300.0
2012-02-07 10:50:00,90.87,90.9,90.86,90.9,51400.0,43.9532,43.9677,43.9484,43.9677,51400.0
2012-02-07 10:55:00,90.89,90.94,90.89,90.94,53100.0,43.9629,43.9871,43.9629,43.9871,53100.0
2012-02-07 11:00:00,90.94,90.97,90.94,90.96,45600.0,43.9871,44.0016,43.9871,43.9968,45600.0
2012-02-07 11:05:00,90.96,90.99,90.95,90.96,70000.0,43.9968,44.0113,43.9919,43.9968,70000.0
2012-02-07 11:10:00,90.95,90.96,90.93,90.95,34400.0,43.9919,43.9968,43.9823,43.9919,34400.0
2012-02-07 11:15:00,90.95,90.95,90.94,90.95,24900.0,43.9919,43.9919,43.9871,43.9919,24900.0
2012-02-07 11:20:00,90.95,90.96,90.94,90.96,40300.0,43.9919,43.9968,43.9871,43.9968,40300.0
2012-02-07 11:25:00,90.96,90.98,90.95,90.98,41000.0,43.9968,44.0064,43.9919,44.0064,41000.0
2012-02-07 11:30:00,90.98,90.98,90.96,90.97,33100.0,44.0064,44.0064,43.9968,44.0016,33100.0
2012-02-07 11:35:00,90.98,90.98,90.96,90.98,24200.0,44.0064,44.0064,43.9968,44.0064,24200.0
2012-02-07 11:40:00,90.98,90.98,90.96,90.96,33200.0,44.0064,44.0064,43.9968,43.9968,33200.0
2012-02-07 11:45:00,90.96,90.97,90.93,90.94,27100.0,43.9968,44.0016,43.9823,43.9871,27100.0
2012-02-07 11:50:00,90.94,90.94,90.91,90.91,25000.0,43.9871,43.9871,43.9726,43.9726,25000.0
2012-02-07 11:55:00,90.91,90.94,90.91,90.94,26200.0,43.9726,43.9871,43.9726,43.9871,26200.0
2012-02-07 12:00:00,90.94,90.95,90.93,90.95,14300.0,43.9871,43.9919,43.9823,43.9919,14300.0
2012-02-07 12:05:00,90.95,90.95,90.94,90.95,18100.0,43.9919,43.9919,43.9871,43.9919,18100.0
2012-02-07 12:10:00,90.95,90.95,90.91,90.92,11900.0,43.9919,43.9919,43.9726,43.9774,11900.0
2012-02-07 12:15:00,90.91,90.92,90.86,90.88,15800.0,43.9726,43.9774,43.9484,43.9581,15800.0
2012-02-07 12:20:00,90.88,90.89,90.88,90.89,18000.0,43.9581,43.9629,43.9581,43.9629,18000.0
2012-02-07 12:25:00,90.89,90.9,90.87,90.89,26400.0,43.9629,43.9677,43.9532,43.9629,26400.0
2012-02-07 12:30:00,90.89,90.89,90.88,90.89,8300.0,43.9629,43.9629,43.9581,43.9629,8300.0
2012-02-07 12:35:00,90.88,90.89,90.88,90.89,22800.0,43.9581,43.9629,43.9581,43.9629,22800.0
2012-02-07 12:40:00,90.89,90.89,90.88,90.89,18600.0,43.9629,43.9629,43.9581,43.9629,18600.0
2012-02-07 12:45:00,90.89,90.89,90.88,90.89,11300.0,43.9629,43.9629,43.9581,43.9629,11300.0
2012-02-07 12:50:00,90.89,90.89,90.88,90.89,23800.0,43.9629,43.9629,43.9581,43.9629,23800.0
2012-02-07 12:55:00,90.9,90.9,90.89,90.9,12100.0,43.9677,43.9677,43.9629,43.9677,12100.0
2012-02-07 13:00:00,90.9,90.93,90.89,90.92,19800.0,43.9677,43.9823,43.9629,43.9774,19800.0
2012-02-07 13:05:00,90.92,90.93,90.91,90.93,11600.0,43.9774,43.9823,43.9726,43.9823,11600.0
2012-02-07 13:10:00,90.93,90.93,90.92,90.93,11100.0,43.9823,43.9823,43.9774,43.9823,11100.0
2012-02-07 13:15:00,90.93,90.93,90.9,90.92,66700.0,43.9823,43.9823,43.9677,43.9774,66700.0
2012-02-07 13:20:00,90.91,90.92,90.9,90.91,18200.0,43.9726,43.9774,43.9677,43.9726,18200.0
2012-02-07 13:25:00,90.9,90.92,90.89,90.89,35700.0,43.9677,43.9774,43.9629,43.9629,35700.0
2012-02-07 13:30:00,90.9,90.92,90.89,90.9,13200.0,43.9677,43.9774,43.9629,43.9677,13200.0
2012-02-07 13:35:00,90.9,90.91,90.88,90.91,24300.0,43.9677,43.9726,43.9581,43.9726,24300.0
2012-02-07 13:40:00,90.9,90.92,90.86,90.87,20600.0,43.9677,43.9774,43.9484,43.9532,20600.0
2012-02-07 13:45:00,90.87,90.92,90.86,90.92,20300.0,43.9532,43.9774,43.9484,43.9774,20300.0
2012-02-07 13:50:00,90.92,90.92,90.76,90.9,111000.0,43.9774,43.9774,43.9,43.9677,111000.0
2012-02-07 13:55:00,90.88,90.92,90.88,90.92,14900.0,43.9581,43.9774,43.9581,43.9774,14900.0
2012-02-07 14:00:00,90.92,90.92,90.9,90.92,11500.0,43.9774,43.9774,43.9677,43.9774,11500.0
2012-02-07 14:05:00,90.92,90.92,90.9,90.91,17700.0,43.9774,43.9774,43.9677,43.9726,17700.0
2012-02-07 14:10:00,90.91,90.92,90.89,90.91,18700.0,43.9726,43.9774,43.9629,43.9726,18700.0
2012-02-07 14:15:00,90.91,90.92,90.9,90.91,16700.0,43.9726,43.9774,43.9677,43.9726,16700.0
2012-02-07 14:20:00,90.91,90.92,90.9,90.91,11200.0,43.9726,43.9774,43.9677,43.9726,11200.0
2012-02-07 14:25:00,90.91,90.91,90.9,90.91,7800.0,43.9726,43.9726,43.9677,43.9726,7800.0
2012-02-07 14:30:00,90.91,90.92,90.9,90.92,8600.0,43.9726,43.9774,43.9677,43.9774,8600.0
2012-02-07 14:35:00,90.92,90.92,90.91,90.91,19300.0,43.9774,43.9774,43.9726,43.9726,19300.0
2012-02-07 14:40:00,90.91,90.91,90.9,90.91,11700.0,43.9726,43.9726,43.9677,43.9726,11700.0
2012-02-07 14:45:00,90.91,90.95,90.91,90.93,39700.0,43.9726,43.9919,43.9726,43.9823,39700.0
2012-02-07 14:50:00,90.93,90.97,90.93,90.96,29300.0,43.9823,44.0016,43.9823,43.9968,29300.0
2012-02-07 14:55:00,90.96,90.98,90.95,90.96,38600.0,43.9968,44.0064,43.9919,43.9968,38600.0
2012-02-07 15:00:00,90.95,90.99,90.95,90.98,30100.0,43.9919,44.0113,43.9919,44.0064,30100.0
2012-02-07 15:05:00,90.98,90.98,90.96,90.96,36100.0,44.0064,44.0064,43.9968,43.9968,36100.0
2012-02-07 15:10:00,90.97,90.98,90.95,90.98,34400.0,44.0016,44.0064,43.9919,44.0064,34400.0
2012-02-07 15:15:00,90.98,90.98,90.94,90.97,32600.0,44.0064,44.0064,43.9871,44.0016,32600.0
2012-02-07 15:20:00,90.97,90.97,90.92,90.95,20700.0,44.0016,44.0016,43.9774,43.9919,20700.0
2012-02-07 15:25:00,90.95,90.96,90.93,90.95,17500.0,43.9919,43.9968,43.9823,43.9919,17500.0
2012-02-07 15:30:00,90.95,90.98,90.95,90.98,34500.0,43.9919,44.0064,43.9919,44.0064,34500.0
2012-02-07 15:35:00,90.98,90.99,90.95,90.95,41100.0,44.0064,44.0113,43.9919,43.9919,41100.0
2012-02-07 15:40:00,90.95,90.98,90.94,90.98,23100.0,43.9919,44.0064,43.9871,44.0064,23100.0
2012-02-07 15:45:00,90.98,90.99,90.94,90.97,32100.0,44.0064,44.0113,43.9871,44.0016,32100.0
2012-02-07 15:50:00,90.97,90.99,90.96,90.98,51100.0,44.0016,44.0113,43.9968,44.0064,51100.0
2012-02-07 15:55:00,90.97,90.98,90.9,90.91,82600.0,44.0016,44.0064,43.9677,43.9726,82600.0
2012-02-08 09:30:00,91.04,91.04,90.96,90.98,67600.0,44.0355,44.0355,43.9968,44.0064,67600.0
2012-02-08 09:35:00,90.98,90.99,90.96,90.98,38100.0,44.0064,44.0113,43.9968,44.0064,38100.0
2012-02-08 09:40:00,90.98,91.01,90.97,91.0,56000.0,44.0064,44.0209,44.0016,44.0161,56000.0
2012-02-08 09:45:00,91.0,91.02,90.99,91.0,36200.0,44.0161,44.0258,44.0113,44.0161,36200.0
2012-02-08 09:50:00,91.0,91.04,90.99,91.04,62100.0,44.0161,44.0355,44.0113,44.0355,62100.0
2012-02-08 09:55:00,91.04,91.05,91.03,91.04,38500.0,44.0355,44.0403,44.0306,44.0355,38500.0
2012-02-08 10:00:00,91.04,91.05,91.03,91.05,40100.0,44.0355,44.0403,44.0306,44.0403,40100.0
2012-02-08 10:05:00,91.05,91.05,91.04,91.05,11500.0,44.0403,44.0403,44.0355,44.0403,11500.0
2012-02-08 10:10:00,91.04,91.07,91.04,91.05,58900.0,44.0355,44.05,44.0355,44.0403,58900.0
2012-02-08 10:15:00,91.06,91.08,91.04,91.08,18400.0,44.0451,44.0548,44.0355,44.0548,18400.0
2012-02-08 10:20:00,91.08,91.09,91.07,91.08,57300.0,44.0548,44.0596,44.05,44.0548,57300.0
2012-02-08 10:25:00,91.08,91.08,91.06,91.07,44500.0,44.0548,44.0548,44.0451,44.05,44500.0
2012-02-08 10:30:00,91.06,91.07,91.05,91.05,37000.0,44.0451,44.05,44.0403,44.0403,37000.0
2012-02-08 10:35:00,91.05,91.06,90.99,90.99,23600.0,44.0403,44.0451,44.0113,44.0113,23600.0
2012-02-08 10:40:00,90.99,91.0,90.98,90.98,17600.0,44.0113,44.0161,44.0064,44.0064,17600.0
2012-02-08 10:45:00,90.99,91.0,90.98,90.99,31600.0,44.0113,44.0161,44.0064,44.0113,31600.0
2012-02-08 10:50:00,90.99,90.99,90.98,90.98,67100.0,44.0113,44.0113,44.0064,44.0064,67100.0
2012-02-08 10:55:00,90.98,90.99,90.98,90.99,7200.0,44.0064,44.0113,44.0064,44.0113,7200.0
2012-02-08 11:00:00,90.99,91.0,90.98,90.98,26700.0,44.0113,44.0161,44.0064,44.0064,26700.0
2012-02-08 11:05:00,90.98,90.98,90.9,90.91,18500.0,44.0064,44.0064,43.9677,43.9726,18500.0
2012-02-08 11:10:00,90.92,90.93,90.88,90.91,36300.0,43.9774,43.9823,43.9581,43.9726,36300.0
2012-02-08 11:15:00,90.91,90.92,90.88,90.88,16600.0,43.9726,43.9774,43.9581,43.9581,16600.0
2012-02-08 11:20:00,90.87,90.88,90.83,90.86,13600.0,43.9532,43.9581,43.9339,43.9484,13600.0
2012-02-08 11:25:00,90.86,90.86,90.81,90.83,33300.0,43.9484,43.9484,43.9242,43.9339,33300.0
2012-02-08 11:30:00,90.84,90.9,90.83,90.9,15000.0,43.9387,43.9677,43.9339,43.9677,15000.0
2012-02-08 11:35:00,90.9,90.92,90.87,90.91,21800.0,43.9677,43.9774,43.9532,43.9726,21800.0
2012-02-08 11:40:00,90.91,90.92,90.87,90.87,22000.0,43.9726,43.9774,43.9532,43.9532,22000.0
2012-02-08 11:45:00,90.87,90.88,90.85,90.86,9300.0,43.9532,43.9581,43.9436,43.9484,9300.0
2012-02-08 11:50:00,90.86,90.93,90.86,90.92,19000.0,43.9484,43.9823,43.9484,43.9774,19000.0
2012-02-08 11:55:00,90.93,90.96,90.92,90.94,34100.0,43.9823,43.9968,43.9774,43.9871,34100.0
2012-02-08 12:00:00,90.94,90.95,90.89,90.9,19700.0,43.9871,43.9919,43.9629,43.9677,19700.0
2012-02-08 12:05:00,90.89,90.9,90.88,90.88,10200.0,43.9629,43.9677,43.9581,43.9581,10200.0
2012-02-08 12:10:00,90.88,90.9,90.88,90.88,11000.0,43.9581,43.9677,43.9581,43.9581,11000.0
2012-02-08 12:15:00,90.89,90.9,90.88,90.9,10700.0,43.9629,43.9677,43.9581,43.9677,10700.0
2012-02-08 12:20:00,90.9,90.91,90.9,90.9,70100.0,43.9677,43.9726,43.9677,43.9677,70100.0
2012-02-08 12:25:00,90.9,90.91,90.9,90.9,12500.0,43.9677,43.9726,43.9677,43.9677,12500.0
2012-02-08 12:30:00,90.91,90.91,90.88,90.89,17800.0,43.9726,43.9726,43.9581,43.9629,17800.0
2012-02-08 12:35:00,90.9,90.9,90.87,90.89,17300.0,43.9677,43.9677,43.9532,43.9629,17300.0
2012-02-08 12:40:00,90.89,90.89,90.87,90.87,11100.0,43.9629,43.9629,43.9532,43.9532,11100.0
2012-02-08 12:45:00,90.88,90.88,90.86,90.87,2100.0,43.9581,43.9581,43.9484,43.9532,2100.0
2012-02-08 12:50:00,90.87,90.89,90.87,90.88,5200.0,43.9532,43.9629,43.9532,43.9581,5200.0
2012-02-08 12:55:00,90.89,90.89,90.86,90.88,8200.0,43.9629,43.9629,43.9484,43.9581,8200.0
2012-02-08 13:00:00,90.88,90.89,90.88,90.89,3000.0,43.9581,43.9629,43.9581,43.9629,3000.0
2012-02-08 13:05:00,90.88,90.9,90.88,90.9,8900.0,43.9581,43.9677,43.9581,43.9677,8900.0
2012-02-08 13:10:00,90.9,90.9,90.88,90.9,12200.0,43.9677,43.9677,43.9581,43.9677,12200.0
2012-02-08 13:15:00,90.9,90.9,90.88,90.88,6600.0,43.9677,43.9677,43.9581,43.9581,6600.0
2012-02-08 13:20:00,90.88,90.9,90.86,90.87,33100.0,43.9581,43.9677,43.9484,43.9532,33100.0
2012-02-08 13:25:00,90.88,90.91,90.87,90.89,15200.0,43.9581,43.9726,43.9532,43.9629,15200.0
2012-02-08 13:30:00,90.89,90.9,90.89,90.89,7100.0,43.9629,43.9677,43.9629,43.9629,7100.0
2012-02-08 13:35:00,90.9,90.91,90.88,90.91,41800.0,43.9677,43.9726,43.9581,43.9726,41800.0
2012-02-08 13:40:00,90.9,90.91,90.89,90.91,49500.0,43.9677,43.9726,43.9629,43.9726,49500.0
2012-02-08 13:45:00,90.9,90.95,90.9,90.92,61400.0,43.9677,43.9919,43.9677,43.9774,61400.0
2012-02-08 13:50:00,90.91,90.95,90.91,90.94,13200.0,43.9726,43.9919,43.9726,43.9871,13200.0
2012-02-08 13:55:00,90.93,90.94,90.88,90.89,17900.0,43.9823,43.9871,43.9581,43.9629,17900.0
2012-02-08 14:00:00,90.89,90.92,90.89,90.92,12700.0,43.9629,43.9774,43.9629,43.9774,12700.0
2012-02-08 14:05:00,90.92,90.93,90.91,90.91,14000.0,43.9774,43.9823,43.9726,43.9726,14000.0
2012-02-08 14:10:00,90.91,90.92,90.89,90.9,9900.0,43.9726,43.9774,43.9629,43.9677,9900.0
2012-02-08 14:15:00,90.89,90.9,90.86,90.89,22300.0,43.9629,43.9677,43.9484,43.9629,22300.0
2012-02-08 14:20:00,90.88,90.89,90.88,90.89,3600.0,43.9581,43.9629,43.9581,43.9629,3600.0
2012-02-08 14:25:00,90.89,90.91,90.88,90.89,34700.0,43.9629,43.9726,43.9581,43.9629,34700.0
2012-02-08 14:30:00,90.89,90.9,90.88,90.89,16300.0,43.9629,43.9677,43.9581,43.9629,16300.0
2012-02-08 14:35:00,90.89,90.9,90.88,90.9,24700.0,43.9629,43.9677,43.9581,43.9677,24700.0
2012-02-08 14:40:00,90.9,90.9,90.89,90.9,16700.0,43.9677,43.9677,43.9629,43.9677,16700.0
2012-02-08 14:45:00,90.9,90.9,90.88,90.88,53600.0,43.9677,43.9677,43.9581,43.9581,53600.0
2012-02-08 14:50:00,90.88,90.9,90.87,90.89,12600.0,43.9581,43.9677,43.9532,43.9629,12600.0
2012-02-08 14:55:00,90.89,90.89,90.86,90.87,7800.0,43.9629,43.9629,43.9484,43.9532,7800.0
2012-02-08 15:00:00,90.86,90.87,90.82,90.83,15000.0,43.9484,43.9532,43.929,43.9339,15000.0
2012-02-08 15:05:00,90.82,90.83,90.82,90.82,19800.0,43.929,43.9339,43.929,43.929,19800.0
2012-02-08 15:10:00,90.82,90.83,90.82,90.82,9200.0,43.929,43.9339,43.929,43.929,9200.0
2012-02-08 15:15:00,90.83,90.83,90.82,90.83,10900.0,43.9339,43.9339,43.929,43.9339,10900.0
2012-02-08 15:20:00,90.82,90.83,90.82,90.83,9500.0,43.929,43.9339,43.929,43.9339,9500.0
2012-02-08 15:25:00,90.83,90.83,90.82,90.83,12700.0,43.9339,43.9339,43.929,43.9339,12700.0
2012-02-08 15:30:00,90.83,90.83,90.82,90.83,10000.0,43.9339,43.9339,43.929,43.9339,10000.0
2012-02-08 15:35:00,90.83,90.84,90.82,90.84,18400.0,43.9339,43.9387,43.929,43.9387,18400.0
2012-02-08 15:40:00,90.84,90.84,90.83,90.84,25700.0,43.9387,43.9387,43.9339,43.9387,25700.0
2012-02-08 15:45:00,90.84,90.89,90.83,90.88,89500.0,43.9387,43.9629,43.9339,43.9581,89500.0
2012-02-08 15:50:00,90.88,90.9,90.87,90.89,134800.0,43.9581,43.9677,43.9532,43.9629,134800.0
2012-02-08 15:55:00,90.89,90.99,90.86,90.99,490900.0,43.9629,44.0113,43.9484,44.0113,490900.0
2012-02-09 09:30:00,91.06,91.06,91.0,91.03,45200.0,44.0451,44.0451,44.0161,44.0306,45200.0
2012-02-09 09:35:00,91.03,91.03,90.95,90.98,6500.0,44.0306,44.0306,43.9919,44.0064,6500.0
2012-02-09 09:40:00,90.95,90.95,90.91,90.91,12700.0,43.9919,43.9919,43.9726,43.9726,12700.0
2012-02-09 09:45:00,90.91,90.99,90.89,90.9,33900.0,43.9726,44.0113,43.9629,43.9677,33900.0
2012-02-09 09:50:00,90.9,90.98,90.9,90.95,8800.0,43.9677,44.0064,43.9677,43.9919,8800.0
2012-02-09 09:55:00,90.97,91.0,90.94,90.94,33100.0,44.0016,44.0161,43.9871,43.9871,33100.0
2012-02-09 10:00:00,90.94,90.97,90.91,90.92,11100.0,43.9871,44.0016,43.9726,43.9774,11100.0
2012-02-09 10:05:00,90.91,90.92,90.9,90.91,13200.0,43.9726,43.9774,43.9677,43.9726,13200.0
2012-02-09 10:10:00,90.91,90.92,90.9,90.91,28300.0,43.9726,43.9774,43.9677,43.9726,28300.0
2012-02-09 10:15:00,90.91,90.95,90.9,90.95,22800.0,43.9726,43.9919,43.9677,43.9919,22800.0
2012-02-09 10:20:00,90.95,90.95,90.89,90.89,16200.0,43.9919,43.9919,43.9629,43.9629,16200.0
2012-02-09 10:25:00,90.9,90.93,90.88,90.92,11800.0,43.9677,43.9823,43.9581,43.9774,11800.0
2012-02-09 10:30:00,90.91,90.92,90.9,90.91,36600.0,43.9726,43.9774,43.9677,43.9726,36600.0
2012-02-09 10:35:00,90.91,90.91,90.89,90.91,18900.0,43.9726,43.9726,43.9629,43.9726,18900.0
2012-02-09 10:40:00,90.91,90.94,90.91,90.91,20200.0,43.9726,43.9871,43.9726,43.9726,20200.0
2012-02-09 10:45:00,90.91,90.92,90.88,90.9,36300.0,43.9726,43.9774,43.9581,43.9677,36300.0
2012-02-09 10:50:00,90.88,90.92,90.88,90.9,32100.0,43.9581,43.9774,43.9581,43.9677,32100.0
2012-02-09 10:55:00,90.89,90.92,90.89,90.9,32300.0,43.9629,43.9774,43.9629,43.9677,32300.0
2012-02-09 11:00:00,90.91,90.92,90.89,90.9,46400.0,43.9726,43.9774,43.9629,43.9677,46400.0
2012-02-09 11:05:00,90.92,90.92,90.87,90.88,33600.0,43.9774,43.9774,43.9532,43.9581,33600.0
2012-02-09 11:10:00,90.87,90.9,90.87,90.89,35700.0,43.9532,43.9677,43.9532,43.9629,35700.0
2012-02-09 11:15:00,90.89,90.92,90.88,90.88,32400.0,43.9629,43.9774,43.9581,43.9581,32400.0
2012-02-09 11:20:00,90.87,90.87,90.83,90.83,25400.0,43.9532,43.9532,43.9339,43.9339,25400.0
2012-02-09 11:25:00,90.83,90.84,90.78,90.8,40200.0,43.9339,43.9387,43.9097,43.9194,40200.0
2012-02-09 11:30:00,90.79,90.79,90.76,90.78,26000.0,43.9145,43.9145,43.9,43.9097,26000.0
2012-02-09 11:35:00,90.78,90.78,90.71,90.71,42600.0,43.9097,43.9097,43.8758,43.8758,42600.0
2012-02-09 11:40:00,90.7,90.74,90.67,90.73,25600.0,43.871,43.8904,43.8565,43.8855,25600.0
2012-02-09 11:45:00,90.74,90.84,90.72,90.83,60200.0,43.8904,43.9387,43.8807,43.9339,60200.0
2012-02-09 11:50:00,90.83,90.86,90.81,90.85,38800.0,43.9339,43.9484,43.9242,43.9436,38800.0
2012-02-09 11:55:00,90.83,90.87,90.77,90.8,49800.0,43.9339,43.9532,43.9049,43.9194,49800.0
2012-02-09 12:00:00,90.8,90.84,90.79,90.84,36300.0,43.9194,43.9387,43.9145,43.9387,36300.0
2012-02-09 12:05:00,90.84,90.9,90.84,90.9,29300.0,43.9387,43.9677,43.9387,43.9677,29300.0
2012-02-09 12:10:00,90.89,90.9,90.88,90.9,23700.0,43.9629,43.9677,43.9581,43.9677,23700.0
2012-02-09 12:15:00,90.9,90.93,90.88,90.9,36800.0,43.9677,43.9823,43.9581,43.9677,36800.0
2012-02-09 12:20:00,90.89,90.92,90.89,90.9,20800.0,43.9629,43.9774,43.9629,43.9677,20800.0
2012-02-09 12:25:00,90.9,90.91,90.87,90.87,53100.0,43.9677,43.9726,43.9532,43.9532,53100.0
2012-02-09 12:30:00,90.87,90.9,90.87,90.9,69800.0,43.9532,43.9677,43.9532,43.9677,69800.0
2012-02-09 12:35:00,90.9,90.93,90.89,90.9,52800.0,43.9677,43.9823,43.9629,43.9677,52800.0
2012-02-09 12:40:00,90.91,90.93,90.91,90.93,40500.0,43.9726,43.9823,43.9726,43.9823,40500.0
2012-02-09 12:45:00,90.93,90.99,90.83,90.98,243200.0,43.9823,44.0113,43.9339,44.0064,243200.0
2012-02-09 12:50:00,90.98,90.98,90.96,90.98,64300.0,44.0064,44.0064,43.9968,44.0064,64300.0
2012-02-09 12:55:00,90.98,91.01,90.96,90.98,51400.0,44.0064,44.0209,43.9968,44.0064,51400.0
2012-02-09 13:00:00,90.98,90.98,90.96,90.98,28200.0,44.0064,44.0064,43.9968,44.0064,28200.0
2012-02-09 13:05:00,90.97,90.98,90.97,90.97,36400.0,44.0016,44.0064,44.0016,44.0016,36400.0
2012-02-09 13:10:00,90.98,90.98,90.93,90.97,43900.0,44.0064,44.0064,43.9823,44.0016,43900.0
2012-02-09 13:15:00,90.98,90.98,90.97,90.98,30800.0,44.0064,44.0064,44.0016,44.0064,30800.0
2012-02-09 13:20:00,90.97,90.98,90.96,90.97,34200.0,44.0016,44.0064,43.9968,44.0016,34200.0
2012-02-09 13:25:00,90.96,90.97,90.95,90.95,27400.0,43.9968,44.0016,43.9919,43.9919,27400.0
2012-02-09 13:30:00,90.95,90.97,90.9,90.95,43700.0,43.9919,44.0016,43.9677,43.9919,43700.0
2012-02-09 13:35:00,90.95,90.99,90.9,90.92,54900.0,43.9919,44.0113,43.9677,43.9774,54900.0
2012-02-09 13:40:00,90.92,90.98,90.92,90.98,30900.0,43.9774,44.0064,43.9774,44.0064,30900.0
2012-02-09 13:45:00,90.98,90.98,90.97,90.98,34300.0,44.0064,44.0064,44.0016,44.0064,34300.0
2012-02-09 13:50:00,90.99,90.99,90.94,90.98,39300.0,44.0113,44.0113,43.9871,44.0064,39300.0
2012-02-09 13:55:00,90.98,91.0,90.98,90.99,28300.0,44.0064,44.0161,44.0064,44.0113,28300.0
2012-02-09 14:00:00,91.0,91.02,90.99,91.02,18700.0,44.0161,44.0258,44.0113,44.0258,18700.0
2012-02-09 14:05:00,91.01,91.02,90.96,90.98,8400.0,44.0209,44.0258,43.9968,44.0064,8400.0
2012-02-09 14:10:00,90.98,91.02,90.97,91.01,14300.0,44.0064,44.0258,44.0016,44.0209,14300.0
2012-02-09 14:15:00,91.01,91.02,91.0,91.01,31700.0,44.0209,44.0258,44.0161,44.0209,31700.0
2012-02-09 14:20:00,91.01,91.01,91.0,91.01,14100.0,44.0209,44.0209,44.0161,44.0209,14100.0
2012-02-09 14:25:00,91.01,91.01,91.0,91.01,7300.0,44.0209,44.0209,44.0161,44.0209,7300.0
2012-02-09 14:30:00,91.01,91.02,91.0,91.01,7500.0,44.0209,44.0258,44.0161,44.0209,7500.0
2012-02-09 14:35:00,91.01,91.03,91.01,91.03,15100.0,44.0209,44.0306,44.0209,44.0306,15100.0
2012-02-09 14:40:00,91.03,91.03,91.02,91.03,13800.0,44.0306,44.0306,44.0258,44.0306,13800.0
2012-02-09 14:45:00,91.03,91.04,91.02,91.03,37800.0,44.0306,44.0355,44.0258,44.0306,37800.0
2012-02-09 14:50:00,91.03,91.06,91.02,91.06,123800.0,44.0306,44.0451,44.0258,44.0451,123800.0
2012-02-09 14:55:00,91.05,91.06,91.03,91.04,43500.0,44.0403,44.0451,44.0306,44.0355,43500.0
2012-02-09 15:00:00,91.04,91.05,91.02,91.02,25300.0,44.0355,44.0403,44.0258,44.0258,25300.0
2012-02-09 15:05:00,91.01,91.03,91.0,91.01,13300.0,44.0209,44.0306,44.0161,44.0209,13300.0
2012-02-09 15:10:00,91.01,91.04,91.01,91.03,27900.0,44.0209,44.0355,44.0209,44.0306,27900.0
2012-02-09 15:15:00,91.03,91.05,91.01,91.03,19400.0,44.0306,44.0403,44.0209,44.0306,19400.0
2012-02-09 15:20:00,91.03,91.04,91.01,91.01,8300.0,44.0306,44.0355,44.0209,44.0209,8300.0
2012-02-09 15:25:00,91.02,91.07,91.02,91.07,33500.0,44.0258,44.05,44.0258,44.05,33500.0
2012-02-09 15:30:00,91.06,91.09,91.05,91.08,23100.0,44.0451,44.0596,44.0403,44.0548,23100.0
2012-02-09 15:35:00,91.07,91.08,91.06,91.07,23100.0,44.05,44.0548,44.0451,44.05,23100.0
2012-02-09 15:40:00,91.08,91.08,91.06,91.06,40200.0,44.0548,44.0548,44.0451,44.0451,40200.0
2012-02-09 15:45:00,91.07,91.07,91.03,91.03,31100.0,44.05,44.05,44.0306,44.0306,31100.0
2012-02-09 15:50:00,91.04,91.04,91.01,91.04,83000.0,44.0355,44.0355,44.0209,44.0355,83000.0
2012-02-09 15:55:00,91.04,91.04,90.94,91.02,207700.0,44.0355,44.0355,43.9871,44.0258,207700.0
2012-02-10 09:30:00,90.58,90.62,90.47,90.54,117300.0,43.813,43.8323,43.7598,43.7936,117300.0
2012-02-10 09:35:00,90.53,90.6,90.48,90.58,77600.0,43.7888,43.8226,43.7646,43.813,77600.0
2012-02-10 09:40:00,90.58,90.59,90.56,90.57,27000.0,43.813,43.8178,43.8033,43.8081,27000.0
2012-02-10 09:45:00,90.57,90.57,90.51,90.52,102700.0,43.8081,43.8081,43.7791,43.7839,102700.0
2012-02-10 09:50:00,90.51,90.55,90.49,90.54,52800.0,43.7791,43.7984,43.7694,43.7936,52800.0
2012-02-10 09:55:00,90.51,90.51,90.38,90.42,80800.0,43.7791,43.7791,43.7162,43.7356,80800.0
2012-02-10 10:00:00,90.41,90.42,90.36,90.37,67900.0,43.7307,43.7356,43.7065,43.7114,67900.0
2012-02-10 10:05:00,90.36,90.4,90.34,90.37,41000.0,43.7065,43.7259,43.6969,43.7114,41000.0
2012-02-10 10:10:00,90.36,90.4,90.36,90.4,19300.0,43.7065,43.7259,43.7065,43.7259,19300.0
2012-02-10 10:15:00,90.4,90.43,90.39,90.39,28400.0,43.7259,43.7404,43.7211,43.7211,28400.0
2012-02-10 10:20:00,90.39,90.46,90.38,90.43,35600.0,43.7211,43.7549,43.7162,43.7404,35600.0
2012-02-10 10:25:00,90.44,90.46,90.42,90.45,25000.0,43.7452,43.7549,43.7356,43.7501,25000.0
2012-02-10 10:30:00,90.45,90.46,90.43,90.43,33800.0,43.7501,43.7549,43.7404,43.7404,33800.0
2012-02-10 10:35:00,90.44,90.44,90.37,90.37,18100.0,43.7452,43.7452,43.7114,43.7114,18100.0
2012-02-10 10:40:00,90.37,90.39,90.37,90.39,18100.0,43.7114,43.7211,43.7114,43.7211,18100.0
2012-02-10 10:45:00,90.39,90.39,90.36,90.37,14500.0,43.7211,43.7211,43.7065,43.7114,14500.0
2012-02-10 10:50:00,90.36,90.39,90.35,90.37,17900.0,43.7065,43.7211,43.7017,43.7114,17900.0
2012-02-10 10:55:00,90.37,90.39,90.36,90.38,17900.0,43.7114,43.7211,43.7065,43.7162,17900.0
2012-02-10 11:00:00,90.38,90.41,90.38,90.38,20100.0,43.7162,43.7307,43.7162,43.7162,20100.0
2012-02-10 11:05:00,90.38,90.42,90.37,90.42,35700.0,43.7162,43.7356,43.7114,43.7356,35700.0
2012-02-10 11:10:00,90.42,90.44,90.42,90.44,15300.0,43.7356,43.7452,43.7356,43.7452,15300.0
2012-02-10 11:15:00,90.43,90.44,90.38,90.39,45400.0,43.7404,43.7452,43.7162,43.7211,45400.0
2012-02-10 11:20:00,90.39,90.4,90.39,90.4,23300.0,43.7211,43.7259,43.7211,43.7259,23300.0
2012-02-10 11:25:00,90.39,90.4,90.39,90.4,7900.0,43.7211,43.7259,43.7211,43.7259,7900.0
2012-02-10 11:30:00,90.4,90.4,90.38,90.38,4500.0,43.7259,43.7259,43.7162,43.7162,4500.0
2012-02-10 11:35:00,90.38,90.39,90.36,90.37,41800.0,43.7162,43.7211,43.7065,43.7114,41800.0
2012-02-10 11:40:00,90.36,90.4,90.36,90.4,31000.0,43.7065,43.7259,43.7065,43.7259,31000.0
2012-02-10 11:45:00,90.4,90.47,90.4,90.45,28900.0,43.7259,43.7598,43.7259,43.7501,28900.0
2012-02-10 11:50:00,90.45,90.54,90.44,90.51,41000.0,43.7501,43.7936,43.7452,43.7791,41000.0
2012-02-10 11:55:00,90.51,90.58,90.5,90.58,52000.0,43.7791,43.813,43.7743,43.813,52000.0
2012-02-10 12:00:00,90.56,90.6,90.54,90.6,14700.0,43.8033,43.8226,43.7936,43.8226,14700.0
2012-02-10 12:05:00,90.6,90.62,90.55,90.58,65800.0,43.8226,43.8323,43.7984,43.813,65800.0
2012-02-10 12:10:00,90.57,90.58,90.51,90.51,11500.0,43.8081,43.813,43.7791,43.7791,11500.0
2012-02-10 12:15:00,90.52,90.52,90.47,90.48,6600.0,43.7839,43.7839,43.7598,43.7646,6600.0
2012-02-10 12:20:00,90.47,90.49,90.46,90.46,6200.0,43.7598,43.7694,43.7549,43.7549,6200.0
2012-02-10 12:25:00,90.46,90.47,90.46,90.47,7500.0,43.7549,43.7598,43.7549,43.7598,7500.0
2012-02-10 12:30:00,90.47,90.47,90.44,90.46,14400.0,43.7598,43.7598,43.7452,43.7549,14400.0
2012-02-10 12:35:00,90.46,90.52,90.46,90.52,7600.0,43.7549,43.7839,43.7549,43.7839,7600.0
2012-02-10 12:40:00,90.51,90.54,90.51,90.53,14800.0,43.7791,43.7936,43.7791,43.7888,14800.0
2012-02-10 12:45:00,90.53,90.53,90.51,90.53,5200.0,43.7888,43.7888,43.7791,43.7888,5200.0
2012-02-10 12:50:00,90.53,90.53,90.52,90.52,8800.0,43.7888,43.7888,43.7839,43.7839,8800.0
2012-02-10 12:55:00,90.53,90.56,90.53,90.56,8900.0,43.7888,43.8033,43.7888,43.8033,8900.0
2012-02-10 13:00:00,90.57,90.58,90.56,90.57,5500.0,43.8081,43.813,43.8033,43.8081,5500.0
2012-02-10 13:05:00,90.56,90.56,90.48,90.48,54600.0,43.8033,43.8033,43.7646,43.7646,54600.0
2012-02-10 13:10:00,90.48,90.49,90.47,90.47,9600.0,43.7646,43.7694,43.7598,43.7598,9600.0
2012-02-10 13:15:00,90.47,90.48,90.42,90.43,34800.0,43.7598,43.7646,43.7356,43.7404,34800.0
2012-02-10 13:20:00,90.43,90.43,90.38,90.4,4800.0,43.7404,43.7404,43.7162,43.7259,4800.0
2012-02-10 13:25:00,90.38,90.39,90.36,90.36,11300.0,43.7162,43.7211,43.7065,43.7065,11300.0
2012-02-10 13:30:00,90.36,90.39,90.34,90.34,19800.0,43.7065,43.7211,43.6969,43.6969,19800.0
2012-02-10 13:35:00,90.35,90.35,90.31,90.31,27100.0,43.7017,43.7017,43.6824,43.6824,27100.0
2012-02-10 13:40:00,90.32,90.42,90.31,90.42,83700.0,43.6872,43.7356,43.6824,43.7356,83700.0
2012-02-10 13:45:00,90.4,90.41,90.36,90.36,8800.0,43.7259,43.7307,43.7065,43.7065,8800.0
2012-02-10 13:50:00,90.36,90.41,90.36,90.39,21300.0,43.7065,43.7307,43.7065,43.7211,21300.0
2012-02-10 13:55:00,90.41,90.41,90.36,90.36,32700.0,43.7307,43.7307,43.7065,43.7065,32700.0
2012-02-10 14:00:00,90.36,90.45,90.36,90.4,56300.0,43.7065,43.7501,43.7065,43.7259,56300.0
2012-02-10 14:05:00,90.39,90.4,90.37,90.37,9300.0,43.7211,43.7259,43.7114,43.7114,9300.0
2012-02-10 14:10:00,90.36,90.41,90.36,90.41,20700.0,43.7065,43.7307,43.7065,43.7307,20700.0
2012-02-10 14:15:00,90.39,90.41,90.36,90.36,11100.0,43.7211,43.7307,43.7065,43.7065,11100.0
2012-02-10 14:20:00,90.36,90.39,90.36,90.37,23000.0,43.7065,43.7211,43.7065,43.7114,23000.0
2012-02-10 14:25:00,90.36,90.37,90.36,90.36,12000.0,43.7065,43.7114,43.7065,43.7065,12000.0
2012-02-10 14:30:00,90.36,90.37,90.36,90.36,11800.0,43.7065,43.7114,43.7065,43.7065,11800.0
2012-02-10 14:35:00,90.36,90.37,90.36,90.36,20900.0,43.7065,43.7114,43.7065,43.7065,20900.0
2012-02-10 14:40:00,90.37,90.42,90.36,90.42,23600.0,43.7114,43.7356,43.7065,43.7356,23600.0
2012-02-10 14:45:00,90.41,90.42,90.4,90.41,16100.0,43.7307,43.7356,43.7259,43.7307,16100.0
2012-02-10 14:50:00,90.4,90.43,90.39,90.39,21500.0,43.7259,43.7404,43.7211,43.7211,21500.0
2012-02-10 14:55:00,90.39,90.4,90.36,90.36,22500.0,43.7211,43.7259,43.7065,43.7065,22500.0
2012-02-10 15:00:00,90.37,90.37,90.36,90.37,10000.0,43.7114,43.7114,43.7065,43.7114,10000.0
2012-02-10 15:05:00,90.36,90.37,90.32,90.33,77900.0,43.7065,43.7114,43.6872,43.692,77900.0
2012-02-10 15:10:00,90.34,90.34,90.31,90.33,25100.0,43.6969,43.6969,43.6824,43.692,25100.0
2012-02-10 15:15:00,90.34,90.35,90.31,90.33,32800.0,43.6969,43.7017,43.6824,43.692,32800.0
2012-02-10 15:20:00,90.33,90.37,90.32,90.36,15700.0,43.692,43.7114,43.6872,43.7065,15700.0
2012-02-10 15:25:00,90.37,90.43,90.36,90.43,19500.0,43.7114,43.7404,43.7065,43.7404,19500.0
2012-02-10 15:30:00,90.43,90.46,90.42,90.42,53000.0,43.7404,43.7549,43.7356,43.7356,53000.0
2012-02-10 15:35:00,90.42,90.42,90.31,90.36,68000.0,43.7356,43.7356,43.6824,43.7065,68000.0
2012-02-10 15:40:00,90.37,90.38,90.27,90.27,107500.0,43.7114,43.7162,43.663,43.663,107500.0
2012-02-10 15:45:00,90.27,90.35,90.27,90.32,68000.0,43.663,43.7017,43.663,43.6872,68000.0
2012-02-10 15:50:00,90.32,90.37,90.3,90.31,30400.0,43.6872,43.7114,43.6775,43.6824,30400.0
2012-02-10 15:55:00,90.31,90.33,90.25,90.27,129800.0,43.6824,43.692,43.6533,43.663,129800.0
2012-02-13 09:30:00,90.5,90.72,90.5,90.56,76900.0,43.7743,43.8807,43.7743,43.8033,76900.0
2012-02-13 09:35:00,90.58,90.61,90.55,90.59,26100.0,43.813,43.8275,43.7984,43.8178,26100.0
2012-02-13 09:40:00,90.58,90.58,90.52,90.56,16600.0,43.813,43.813,43.7839,43.8033,16600.0
2012-02-13 09:45:00,90.57,90.57,90.46,90.47,21800.0,43.8081,43.8081,43.7549,43.7598,21800.0
2012-02-13 09:50:00,90.49,90.53,90.44,90.45,21800.0,43.7694,43.7888,43.7452,43.7501,21800.0
2012-02-13 09:55:00,90.44,90.46,90.4,90.4,16400.0,43.7452,43.7549,43.7259,43.7259,16400.0
2012-02-13 10:00:00,90.39,90.4,90.36,90.37,34700.0,43.7211,43.7259,43.7065,43.7114,34700.0
2012-02-13 10:05:00,90.37,90.45,90.36,90.43,22900.0,43.7114,43.7501,43.7065,43.7404,22900.0
2012-02-13 10:10:00,90.43,90.49,90.43,90.47,39800.0,43.7404,43.7694,43.7404,43.7598,39800.0
2012-02-13 10:15:00,90.47,90.48,90.45,90.46,24200.0,43.7598,43.7646,43.7501,43.7549,24200.0
2012-02-13 10:20:00,90.45,90.48,90.41,90.41,24600.0,43.7501,43.7646,43.7307,43.7307,24600.0
2012-02-13 10:25:00,90.43,90.44,90.4,90.44,21100.0,43.7404,43.7452,43.7259,43.7452,21100.0
2012-02-13 10:30:00,90.44,90.44,90.38,90.38,20500.0,43.7452,43.7452,43.7162,43.7162,20500.0
2012-02-13 10:35:00,90.38,90.39,90.34,90.34,15500.0,43.7162,43.7211,43.6969,43.6969,15500.0
2012-02-13 10:40:00,90.34,90.39,90.33,90.38,12600.0,43.6969,43.7211,43.692,43.7162,12600.0
2012-02-13 10:45:00,90.38,90.38,90.35,90.37,17800.0,43.7162,43.7162,43.7017,43.7114,17800.0
2012-02-13 10:50:00,90.37,90.4,90.36,90.38,17100.0,43.7114,43.7259,43.7065,43.7162,17100.0
2012-02-13 10:55:00,90.4,90.43,90.37,90.43,21400.0,43.7259,43.7404,43.7114,43.7404,21400.0
2012-02-13 11:00:00,90.42,90.43,90.42,90.42,14200.0,43.7356,43.7404,43.7356,43.7356,14200.0
2012-02-13 11:05:00,90.42,90.43,90.4,90.43,18400.0,43.7356,43.7404,43.7259,43.7404,18400.0
2012-02-13 11:10:00,90.42,90.43,90.39,90.4,23200.0,43.7356,43.7404,43.7211,43.7259,23200.0
2012-02-13 11:15:00,90.39,90.4,90.37,90.39,7400.0,43.7211,43.7259,43.7114,43.7211,7400.0
2012-02-13 11:20:00,90.37,90.39,90.37,90.38,10400.0,43.7114,43.7211,43.7114,43.7162,10400.0
2012-02-13 11:25:00,90.38,90.43,90.38,90.43,29500.0,43.7162,43.7404,43.7162,43.7404,29500.0
2012-02-13 11:30:00,90.42,90.45,90.42,90.42,104100.0,43.7356,43.7501,43.7356,43.7356,104100.0
2012-02-13 11:35:00,90.42,90.44,90.41,90.41,12300.0,43.7356,43.7452,43.7307,43.7307,12300.0
2012-02-13 11:40:00,90.42,90.43,90.41,90.42,16800.0,43.7356,43.7404,43.7307,43.7356,16800.0
2012-02-13 11:45:00,90.43,90.45,90.42,90.45,18500.0,43.7404,43.7501,43.7356,43.7501,18500.0
2012-02-13 11:50:00,90.44,90.45,90.42,90.44,9200.0,43.7452,43.7501,43.7356,43.7452,9200.0
2012-02-13 11:55:00,90.44,90.53,90.44,90.52,65400.0,43.7452,43.7888,43.7452,43.7839,65400.0
2012-02-13 12:00:00,90.51,90.52,90.49,90.5,38900.0,43.7791,43.7839,43.7694,43.7743,38900.0
2012-02-13 12:05:00,90.51,90.55,90.49,90.5,47100.0,43.7791,43.7984,43.7694,43.7743,47100.0
2012-02-13 12:10:00,90.49,90.49,90.47,90.49,14600.0,43.7694,43.7694,43.7598,43.7694,14600.0
2012-02-13 12:15:00,90.48,90.49,90.48,90.49,15900.0,43.7646,43.7694,43.7646,43.7694,15900.0
2012-02-13 12:20:00,90.49,90.49,90.47,90.48,16700.0,43.7694,43.7694,43.7598,43.7646,16700.0
2012-02-13 12:25:00,90.47,90.5,90.47,90.48,42500.0,43.7598,43.7743,43.7598,43.7646,42500.0
2012-02-13 12:30:00,90.48,90.51,90.46,90.51,11700.0,43.7646,43.7791,43.7549,43.7791,11700.0
2012-02-13 12:35:00,90.51,90.51,90.47,90.49,9500.0,43.7791,43.7791,43.7598,43.7694,9500.0
2012-02-13 12:40:00,90.49,90.49,90.45,90.47,9700.0,43.7694,43.7694,43.7501,43.7598,9700.0
2012-02-13 12:45:00,90.47,90.48,90.47,90.48,7800.0,43.7598,43.7646,43.7598,43.7646,7800.0
2012-02-13 12:50:00,90.49,90.54,90.48,90.54,18100.0,43.7694,43.7936,43.7646,43.7936,18100.0
2012-02-13 12:55:00,90.54,90.55,90.51,90.55,16900.0,43.7936,43.7984,43.7791,43.7984,16900.0
2012-02-13 13:00:00,90.55,90.55,90.51,90.52,21500.0,43.7984,43.7984,43.7791,43.7839,21500.0
2012-02-13 13:05:00,90.52,90.58,90.51,90.58,17300.0,43.7839,43.813,43.7791,43.813,17300.0
2012-02-13 13:10:00,90.57,90.58,90.56,90.56,13400.0,43.8081,43.813,43.8033,43.8033,13400.0
2012-02-13 13:15:00,90.56,90.65,90.56,90.62,67600.0,43.8033,43.8468,43.8033,43.8323,67600.0
2012-02-13 13:20:00,90.62,90.64,90.61,90.61,17100.0,43.8323,43.842,43.8275,43.8275,17100.0
2012-02-13 13:25:00,90.61,90.62,90.58,90.61,13200.0,43.8275,43.8323,43.813,43.8275,13200.0
2012-02-13 13:30:00,90.59,90.62,90.58,90.61,8100.0,43.8178,43.8323,43.813,43.8275,8100.0
2012-02-13 13:35:00,90.61,90.63,90.61,90.61,8100.0,43.8275,43.8371,43.8275,43.8275,8100.0
2012-02-13 13:40:00,90.62,90.64,90.62,90.63,9200.0,43.8323,43.842,43.8323,43.8371,9200.0
2012-02-13 13:45:00,90.63,90.64,90.61,90.61,15600.0,43.8371,43.842,43.8275,43.8275,15600.0
2012-02-13 13:50:00,90.62,90.63,90.6,90.61,9600.0,43.8323,43.8371,43.8226,43.8275,9600.0
2012-02-13 13:55:00,90.62,90.65,90.61,90.63,19500.0,43.8323,43.8468,43.8275,43.8371,19500.0
2012-02-13 14:00:00,90.62,90.63,90.61,90.61,11500.0,43.8323,43.8371,43.8275,43.8275,11500.0
2012-02-13 14:05:00,90.61,90.63,90.59,90.6,20600.0,43.8275,43.8371,43.8178,43.8226,20600.0
2012-02-13 14:10:00,90.6,90.62,90.6,90.61,11300.0,43.8226,43.8323,43.8226,43.8275,11300.0
2012-02-13 14:15:00,90.6,90.64,90.6,90.63,23300.0,43.8226,43.842,43.8226,43.8371,23300.0
2012-02-13 14:20:00,90.63,90.66,90.62,90.66,13600.0,43.8371,43.8517,43.8323,43.8517,13600.0
2012-02-13 14:25:00,90.65,90.67,90.64,90.66,18300.0,43.8468,43.8565,43.842,43.8517,18300.0
2012-02-13 14:30:00,90.64,90.67,90.64,90.66,19700.0,43.842,43.8565,43.842,43.8517,19700.0
2012-02-13 14:35:00,90.66,90.68,90.65,90.65,21400.0,43.8517,43.8613,43.8468,43.8468,21400.0
2012-02-13 14:40:00,90.66,90.69,90.66,90.68,19400.0,43.8517,43.8662,43.8517,43.8613,19400.0
2012-02-13 14:45:00,90.67,90.68,90.65,90.68,27600.0,43.8565,43.8613,43.8468,43.8613,27600.0
2012-02-13 14:50:00,90.67,90.71,90.67,90.69,41100.0,43.8565,43.8758,43.8565,43.8662,41100.0
2012-02-13 14:55:00,90.69,90.7,90.66,90.68,33900.0,43.8662,43.871,43.8517,43.8613,33900.0
2012-02-13 15:00:00,90.68,90.69,90.67,90.68,14600.0,43.8613,43.8662,43.8565,43.8613,14600.0
2012-02-13 15:05:00,90.68,90.69,90.67,90.67,25300.0,43.8613,43.8662,43.8565,43.8565,25300.0
2012-02-13 15:10:00,90.66,90.68,90.66,90.68,19400.0,43.8517,43.8613,43.8517,43.8613,19400.0
2012-02-13 15:15:00,90.67,90.68,90.66,90.66,13300.0,43.8565,43.8613,43.8517,43.8517,13300.0
2012-02-13 15:20:00,90.66,90.68,90.66,90.68,14200.0,43.8517,43.8613,43.8517,43.8613,14200.0
2012-02-13 15:25:00,90.67,90.69,90.67,90.68,31700.0,43.8565,43.8662,43.8565,43.8613,31700.0
2012-02-13 15:30:00,90.69,90.69,90.6,90.6,23100.0,43.8662,43.8662,43.8226,43.8226,23100.0
2012-02-13 15:35:00,90.6,90.61,90.56,90.57,22200.0,43.8226,43.8275,43.8033,43.8081,22200.0
2012-02-13 15:40:00,90.57,90.6,90.54,90.6,26500.0,43.8081,43.8226,43.7936,43.8226,26500.0
2012-02-13 15:45:00,90.59,90.6,90.54,90.54,26800.0,43.8178,43.8226,43.7936,43.7936,26800.0
2012-02-13 15:50:00,90.55,90.55,90.5,90.51,33500.0,43.7984,43.7984,43.7743,43.7791,33500.0
2012-02-13 15:55:00,90.5,90.65,90.5,90.52,87400.0,43.7743,43.8468,43.7743,43.7839,87400.0
2012-02-14 09:30:00,90.46,90.61,90.46,90.55,63800.0,43.7549,43.8275,43.7549,43.7984,63800.0
2012-02-14 09:35:00,90.54,90.55,90.45,90.46,43500.0,43.7936,43.7984,43.7501,43.7549,43500.0
2012-02-14 09:40:00,90.47,90.49,90.47,90.49,22700.0,43.7598,43.7694,43.7598,43.7694,22700.0
2012-02-14 09:45:00,90.49,90.55,90.48,90.54,44600.0,43.7694,43.7984,43.7646,43.7936,44600.0
2012-02-14 09:50:00,90.55,90.56,90.5,90.52,24200.0,43.7984,43.8033,43.7743,43.7839,24200.0
2012-02-14 09:55:00,90.51,90.54,90.51,90.51,42100.0,43.7791,43.7936,43.7791,43.7791,42100.0
2012-02-14 10:00:00,90.53,90.54,90.51,90.52,22400.0,43.7888,43.7936,43.7791,43.7839,22400.0
2012-02-14 10:05:00,90.51,90.52,90.44,90.44,30200.0,43.7791,43.7839,43.7452,43.7452,30200.0
2012-02-14 10:10:00,90.44,90.46,90.43,90.45,38800.0,43.7452,43.7549,43.7404,43.7501,38800.0
2012-02-14 10:15:00,90.44,90.45,90.39,90.42,35500.0,43.7452,43.7501,43.7211,43.7356,35500.0
2012-02-14 10:20:00,90.42,90.48,90.41,90.45,49500.0,43.7356,43.7646,43.7307,43.7501,49500.0
2012-02-14 10:25:00,90.46,90.51,90.46,90.51,35500.0,43.7549,43.7791,43.7549,43.7791,35500.0
2012-02-14 10:30:00,90.5,90.5,90.42,90.46,16000.0,43.7743,43.7743,43.7356,43.7549,16000.0
2012-02-14 10:35:00,90.46,90.47,90.44,90.46,18700.0,43.7549,43.7598,43.7452,43.7549,18700.0
2012-02-14 10:40:00,90.45,90.46,90.42,90.46,21700.0,43.7501,43.7549,43.7356,43.7549,21700.0
2012-02-14 10:45:00,90.46,90.49,90.45,90.48,21900.0,43.7549,43.7694,43.7501,43.7646,21900.0
2012-02-14 10:50:00,90.48,90.49,90.46,90.49,13500.0,43.7646,43.7694,43.7549,43.7694,13500.0
2012-02-14 10:55:00,90.47,90.5,90.43,90.48,30500.0,43.7598,43.7743,43.7404,43.7646,30500.0
2012-02-14 11:00:00,90.5,90.51,90.47,90.48,30800.0,43.7743,43.7791,43.7598,43.7646,30800.0
2012-02-14 11:05:00,90.48,90.5,90.42,90.42,46100.0,43.7646,43.7743,43.7356,43.7356,46100.0
2012-02-14 11:10:00,90.43,90.5,90.43,90.5,41300.0,43.7404,43.7743,43.7404,43.7743,41300.0
2012-02-14 11:15:00,90.51,90.51,90.48,90.5,15400.0,43.7791,43.7791,43.7646,43.7743,15400.0
2012-02-14 11:20:00,90.51,90.51,90.5,90.51,16500.0,43.7791,43.7791,43.7743,43.7791,16500.0
2012-02-14 11:25:00,90.51,90.56,90.5,90.55,20900.0,43.7791,43.8033,43.7743,43.7984,20900.0
2012-02-14 11:30:00,90.55,90.59,90.55,90.57,28000.0,43.7984,43.8178,43.7984,43.8081,28000.0
2012-02-14 11:35:00,90.56,90.59,90.54,90.59,34200.0,43.8033,43.8178,43.7936,43.8178,34200.0
2012-02-14 11:40:00,90.59,90.61,90.57,90.6,17700.0,43.8178,43.8275,43.8081,43.8226,17700.0
2012-02-14 11:45:00,90.6,90.6,90.58,90.6,14800.0,43.8226,43.8226,43.813,43.8226,14800.0
2012-02-14 11:50:00,90.6,90.62,90.58,90.59,21900.0,43.8226,43.8323,43.813,43.8178,21900.0
2012-02-14 11:55:00,90.59,90.61,90.55,90.55,15300.0,43.8178,43.8275,43.7984,43.7984,15300.0
2012-02-14 12:00:00,90.55,90.58,90.54,90.57,18400.0,43.7984,43.813,43.7936,43.8081,18400.0
2012-02-14 12:05:00,90.57,90.59,90.55,90.57,19100.0,43.8081,43.8178,43.7984,43.8081,19100.0
2012-02-14 12:10:00,90.56,90.59,90.55,90.55,18500.0,43.8033,43.8178,43.7984,43.7984,18500.0
2012-02-14 12:15:00,90.55,90.58,90.53,90.55,10000.0,43.7984,43.813,43.7888,43.7984,10000.0
2012-02-14 12:20:00,90.55,90.58,90.55,90.57,9800.0,43.7984,43.813,43.7984,43.8081,9800.0
2012-02-14 12:25:00,90.58,90.58,90.53,90.55,18900.0,43.813,43.813,43.7888,43.7984,18900.0
2012-02-14 12:30:00,90.55,90.57,90.53,90.56,13600.0,43.7984,43.8081,43.7888,43.8033,13600.0
2012-02-14 12:35:00,90.55,90.57,90.53,90.54,9900.0,43.7984,43.8081,43.7888,43.7936,9900.0
2012-02-14 12:40:00,90.55,90.58,90.54,90.58,15800.0,43.7984,43.813,43.7936,43.813,15800.0
2012-02-14 12:45:00,90.58,90.59,90.55,90.56,25400.0,43.813,43.8178,43.7984,43.8033,25400.0
2012-02-14 12:50:00,90.57,90.58,90.56,90.57,6600.0,43.8081,43.813,43.8033,43.8081,6600.0
2012-02-14 12:55:00,90.56,90.57,90.51,90.51,15600.0,43.8033,43.8081,43.7791,43.7791,15600.0
2012-02-14 13:00:00,90.52,90.54,90.5,90.51,15500.0,43.7839,43.7936,43.7743,43.7791,15500.0
2012-02-14 13:05:00,90.51,90.53,90.5,90.5,25300.0,43.7791,43.7888,43.7743,43.7743,25300.0
2012-02-14 13:10:00,90.51,90.52,90.48,90.48,29500.0,43.7791,43.7839,43.7646,43.7646,29500.0
2012-02-14 13:15:00,90.5,90.5,90.48,90.49,21100.0,43.7743,43.7743,43.7646,43.7694,21100.0
2012-02-14 13:20:00,90.48,90.5,90.48,90.5,12700.0,43.7646,43.7743,43.7646,43.7743,12700.0
2012-02-14 13:25:00,90.5,90.51,90.49,90.5,30700.0,43.7743,43.7791,43.7694,43.7743,30700.0
2012-02-14 13:30:00,90.5,90.51,90.5,90.51,24000.0,43.7743,43.7791,43.7743,43.7791,24000.0
2012-02-14 13:35:00,90.5,90.53,90.49,90.53,30800.0,43.7743,43.7888,43.7694,43.7888,30800.0
2012-02-14 13:40:00,90.52,90.53,90.49,90.49,29900.0,43.7839,43.7888,43.7694,43.7694,29900.0
2012-02-14 13:45:00,90.48,90.51,90.48,90.5,14800.0,43.7646,43.7791,43.7646,43.7743,14800.0
2012-02-14 13:50:00,90.51,90.51,90.5,90.51,19600.0,43.7791,43.7791,43.7743,43.7791,19600.0
2012-02-14 13:55:00,90.5,90.55,90.5,90.55,17400.0,43.7743,43.7984,43.7743,43.7984,17400.0
2012-02-14 14:00:00,90.55,90.56,90.5,90.53,27600.0,43.7984,43.8033,43.7743,43.7888,27600.0
2012-02-14 14:05:00,90.52,90.56,90.52,90.54,16800.0,43.7839,43.8033,43.7839,43.7936,16800.0
2012-02-14 14:10:00,90.53,90.53,90.51,90.53,13500.0,43.7888,43.7888,43.7791,43.7888,13500.0
2012-02-14 14:15:00,90.54,90.54,90.52,90.54,24900.0,43.7936,43.7936,43.7839,43.7936,24900.0
2012-02-14 14:20:00,90.54,90.54,90.46,90.47,31300.0,43.7936,43.7936,43.7549,43.7598,31300.0
2012-02-14 14:25:00,90.48,90.51,90.47,90.47,30400.0,43.7646,43.7791,43.7598,43.7598,30400.0
2012-02-14 14:30:00,90.47,90.48,90.44,90.47,36600.0,43.7598,43.7646,43.7452,43.7598,36600.0
2012-02-14 14:35:00,90.47,90.51,90.46,90.51,26400.0,43.7598,43.7791,43.7549,43.7791,26400.0
2012-02-14 14:40:00,90.5,90.54,90.5,90.51,64400.0,43.7743,43.7936,43.7743,43.7791,64400.0
2012-02-14 14:45:00,90.51,90.52,90.45,90.47,47200.0,43.7791,43.7839,43.7501,43.7598,47200.0
2012-02-14 14:50:00,90.46,90.51,90.45,90.51,36300.0,43.7549,43.7791,43.7501,43.7791,36300.0
2012-02-14 14:55:00,90.5,90.52,90.5,90.52,32200.0,43.7743,43.7839,43.7743,43.7839,32200.0
2012-02-14 15:00:00,90.52,90.55,90.5,90.55,39900.0,43.7839,43.7984,43.7743,43.7984,39900.0
2012-02-14 15:05:00,90.55,90.57,90.5,90.54,39000.0,43.7984,43.8081,43.7743,43.7936,39000.0
2012-02-14 15:10:00,90.55,90.57,90.54,90.57,53600.0,43.7984,43.8081,43.7936,43.8081,53600.0
2012-02-14 15:15:00,90.57,90.57,90.52,90.53,41000.0,43.8081,43.8081,43.7839,43.7888,41000.0
2012-02-14 15:20:00,90.53,90.54,90.48,90.51,59300.0,43.7888,43.7936,43.7646,43.7791,59300.0
2012-02-14 15:25:00,90.5,90.52,90.49,90.49,56000.0,43.7743,43.7839,43.7694,43.7694,56000.0
2012-02-14 15:30:00,90.48,90.5,90.45,90.5,34700.0,43.7646,43.7743,43.7501,43.7743,34700.0
2012-02-14 15:35:00,90.5,90.52,90.49,90.51,52300.0,43.7743,43.7839,43.7694,43.7791,52300.0
2012-02-14 15:40:00,90.51,90.56,90.51,90.56,34100.0,43.7791,43.8033,43.7791,43.8033,34100.0
2012-02-14 15:45:00,90.56,90.59,90.56,90.59,66000.0,43.8033,43.8178,43.8033,43.8178,66000.0
2012-02-14 15:50:00,90.59,90.63,90.56,90.59,118000.0,43.8178,43.8371,43.8033,43.8178,118000.0
2012-02-14 15:55:00,90.6,90.65,90.5,90.51,150700.0,43.8226,43.8468,43.7743,43.7791,150700.0
2012-02-15 09:30:00,90.53,90.67,90.5,90.66,45600.0,43.7888,43.8565,43.7743,43.8517,45600.0
2012-02-15 09:35:00,90.65,90.71,90.61,90.63,26200.0,43.8468,43.8758,43.8275,43.8371,26200.0
2012-02-15 09:40:00,90.61,90.69,90.61,90.68,29200.0,43.8275,43.8662,43.8275,43.8613,29200.0
2012-02-15 09:45:00,90.69,90.7,90.68,90.69,34900.0,43.8662,43.871,43.8613,43.8662,34900.0
2012-02-15 09:50:00,90.69,90.72,90.68,90.71,43700.0,43.8662,43.8807,43.8613,43.8758,43700.0
2012-02-15 09:55:00,90.71,90.74,90.7,90.73,63600.0,43.8758,43.8904,43.871,43.8855,63600.0
2012-02-15 10:00:00,90.75,90.77,90.74,90.75,25300.0,43.8952,43.9049,43.8904,43.8952,25300.0
2012-02-15 10:05:00,90.75,90.75,90.71,90.71,18400.0,43.8952,43.8952,43.8758,43.8758,18400.0
2012-02-15 10:10:00,90.71,90.73,90.67,90.67,25400.0,43.8758,43.8855,43.8565,43.8565,25400.0
2012-02-15 10:15:00,90.67,90.67,90.61,90.61,16700.0,43.8565,43.8565,43.8275,43.8275,16700.0
2012-02-15 10:20:00,90.62,90.62,90.6,90.61,20100.0,43.8323,43.8323,43.8226,43.8275,20100.0
2012-02-15 10:25:00,90.61,90.7,90.61,90.7,15200.0,43.8275,43.871,43.8275,43.871,15200.0
2012-02-15 10:30:00,90.7,90.7,90.69,90.69,7200.0,43.871,43.871,43.8662,43.8662,7200.0
2012-02-15 10:35:00,90.68,90.7,90.63,90.63,27600.0,43.8613,43.871,43.8371,43.8371,27600.0
2012-02-15 10:40:00,90.63,90.72,90.63,90.71,82800.0,43.8371,43.8807,43.8371,43.8758,82800.0
2012-02-15 10:45:00,90.71,90.76,90.7,90.75,23700.0,43.8758,43.9,43.871,43.8952,23700.0
2012-02-15 10:50:00,90.75,90.75,90.7,90.7,7600.0,43.8952,43.8952,43.871,43.871,7600.0
2012-02-15 10:55:00,90.72,90.72,90.67,90.67,7100.0,43.8807,43.8807,43.8565,43.8565,7100.0
2012-02-15 11:00:00,90.67,90.68,90.64,90.68,13700.0,43.8565,43.8613,43.842,43.8613,13700.0
2012-02-15 11:05:00,90.68,90.69,90.68,90.69,5300.0,43.8613,43.8662,43.8613,43.8662,5300.0
2012-02-15 11:10:00,90.69,90.69,90.63,90.64,18700.0,43.8662,43.8662,43.8371,43.842,18700.0
2012-02-15 11:15:00,90.64,90.66,90.61,90.65,15000.0,43.842,43.8517,43.8275,43.8468,15000.0
2012-02-15 11:20:00,90.65,90.69,90.65,90.69,10300.0,43.8468,43.8662,43.8468,43.8662,10300.0
2012-02-15 11:25:00,90.69,90.75,90.69,90.73,40000.0,43.8662,43.8952,43.8662,43.8855,40000.0
2012-02-15 11:30:00,90.73,90.74,90.71,90.72,6200.0,43.8855,43.8904,43.8758,43.8807,6200.0
2012-02-15 11:35:00,90.71,90.72,90.68,90.71,20700.0,43.8758,43.8807,43.8613,43.8758,20700.0
2012-02-15 11:40:00,90.71,90.72,90.68,90.69,13300.0,43.8758,43.8807,43.8613,43.8662,13300.0
2012-02-15 11:45:00,90.7,90.74,90.7,90.71,28000.0,43.871,43.8904,43.871,43.8758,28000.0
2012-02-15 11:50:00,90.7,90.71,90.69,90.69,5400.0,43.871,43.8758,43.8662,43.8662,5400.0
2012-02-15 11:55:00,90.69,90.7,90.66,90.68,5800.0,43.8662,43.871,43.8517,43.8613,5800.0
2012-02-15 12:00:00,90.69,90.7,90.65,90.65,5300.0,43.8662,43.871,43.8468,43.8468,5300.0
2012-02-15 12:05:00,90.65,90.66,90.65,90.65,3200.0,43.8468,43.8517,43.8468,43.8468,3200.0
2012-02-15 12:10:00,90.66,90.67,90.65,90.65,9200.0,43.8517,43.8565,43.8468,43.8468,9200.0
2012-02-15 12:15:00,90.66,90.67,90.65,90.66,7000.0,43.8517,43.8565,43.8468,43.8517,7000.0
2012-02-15 12:20:00,90.66,90.66,90.62,90.62,3800.0,43.8517,43.8517,43.8323,43.8323,3800.0
2012-02-15 12:25:00,90.62,90.64,90.62,90.63,7500.0,43.8323,43.842,43.8323,43.8371,7500.0
2012-02-15 12:30:00,90.63,90.64,90.61,90.62,5400.0,43.8371,43.842,43.8275,43.8323,5400.0
2012-02-15 12:35:00,90.62,90.67,90.61,90.66,14600.0,43.8323,43.8565,43.8275,43.8517,14600.0
2012-02-15 12:40:00,90.66,90.67,90.64,90.64,12800.0,43.8517,43.8565,43.842,43.842,12800.0
2012-02-15 12:45:00,90.63,90.65,90.62,90.62,10700.0,43.8371,43.8468,43.8323,43.8323,10700.0
2012-02-15 12:50:00,90.62,90.63,90.58,90.59,30800.0,43.8323,43.8371,43.813,43.8178,30800.0
2012-02-15 12:55:00,90.59,90.61,90.56,90.56,8700.0,43.8178,43.8275,43.8033,43.8033,8700.0
2012-02-15 13:00:00,90.57,90.57,90.52,90.54,24000.0,43.8081,43.8081,43.7839,43.7936,24000.0
2012-02-15 13:05:00,90.55,90.55,90.45,90.47,15500.0,43.7984,43.7984,43.7501,43.7598,15500.0
2012-02-15 13:10:00,90.45,90.48,90.43,90.48,22900.0,43.7501,43.7646,43.7404,43.7646,22900.0
2012-02-15 13:15:00,90.47,90.51,90.44,90.44,63500.0,43.7598,43.7791,43.7452,43.7452,63500.0
2012-02-15 13:20:00,90.44,90.48,90.44,90.46,80800.0,43.7452,43.7646,43.7452,43.7549,80800.0
2012-02-15 13:25:00,90.45,90.5,90.45,90.5,33300.0,43.7501,43.7743,43.7501,43.7743,33300.0
2012-02-15 13:30:00,90.5,90.51,90.49,90.49,14500.0,43.7743,43.7791,43.7694,43.7694,14500.0
2012-02-15 13:35:00,90.48,90.5,90.48,90.5,15600.0,43.7646,43.7743,43.7646,43.7743,15600.0
2012-02-15 13:40:00,90.5,90.5,90.47,90.5,10000.0,43.7743,43.7743,43.7598,43.7743,10000.0
2012-02-15 13:45:00,90.48,90.5,90.45,90.48,6100.0,43.7646,43.7743,43.7501,43.7646,6100.0
2012-02-15 13:50:00,90.48,90.48,90.45,90.46,32000.0,43.7646,43.7646,43.7501,43.7549,32000.0
2012-02-15 13:55:00,90.46,90.5,90.45,90.49,18000.0,43.7549,43.7743,43.7501,43.7694,18000.0
2012-02-15 14:00:00,90.49,90.51,90.44,90.46,34900.0,43.7694,43.7791,43.7452,43.7549,34900.0
2012-02-15 14:05:00,90.45,90.46,90.43,90.45,6700.0,43.7501,43.7549,43.7404,43.7501,6700.0
2012-02-15 14:10:00,90.45,90.45,90.4,90.4,19100.0,43.7501,43.7501,43.7259,43.7259,19100.0
2012-02-15 14:15:00,90.4,90.43,90.39,90.39,10800.0,43.7259,43.7404,43.7211,43.7211,10800.0
2012-02-15 14:20:00,90.4,90.4,90.36,90.39,23800.0,43.7259,43.7259,43.7065,43.7211,23800.0
2012-02-15 14:25:00,90.37,90.45,90.37,90.43,15300.0,43.7114,43.7501,43.7114,43.7404,15300.0
2012-02-15 14:30:00,90.43,90.43,90.39,90.41,4200.0,43.7404,43.7404,43.7211,43.7307,4200.0
2012-02-15 14:35:00,90.4,90.43,90.37,90.37,23400.0,43.7259,43.7404,43.7114,43.7114,23400.0
2012-02-15 14:40:00,90.38,90.38,90.35,90.35,30000.0,43.7162,43.7162,43.7017,43.7017,30000.0
2012-02-15 14:45:00,90.36,90.38,90.33,90.36,19600.0,43.7065,43.7162,43.692,43.7065,19600.0
2012-02-15 14:50:00,90.37,90.39,90.35,90.35,22200.0,43.7114,43.7211,43.7017,43.7017,22200.0
2012-02-15 14:55:00,90.35,90.37,90.3,90.31,18300.0,43.7017,43.7114,43.6775,43.6824,18300.0
2012-02-15 15:00:00,90.31,90.32,90.28,90.29,26100.0,43.6824,43.6872,43.6679,43.6727,26100.0
2012-02-15 15:05:00,90.29,90.33,90.29,90.31,40100.0,43.6727,43.692,43.6727,43.6824,40100.0
2012-02-15 15:10:00,90.3,90.33,90.29,90.3,13000.0,43.6775,43.692,43.6727,43.6775,13000.0
2012-02-15 15:15:00,90.3,90.37,90.3,90.33,27700.0,43.6775,43.7114,43.6775,43.692,27700.0
2012-02-15 15:20:00,90.33,90.35,90.32,90.35,35500.0,43.692,43.7017,43.6872,43.7017,35500.0
2012-02-15 15:25:00,90.33,90.35,90.32,90.34,11200.0,43.692,43.7017,43.6872,43.6969,11200.0
2012-02-15 15:30:00,90.35,90.35,90.3,90.31,33700.0,43.7017,43.7017,43.6775,43.6824,33700.0
2012-02-15 15:35:00,90.3,90.31,90.27,90.28,55900.0,43.6775,43.6824,43.663,43.6679,55900.0
2012-02-15 15:40:00,90.27,90.35,90.27,90.35,16000.0,43.663,43.7017,43.663,43.7017,16000.0
2012-02-15 15:45:00,90.35,90.4,90.35,90.4,117300.0,43.7017,43.7259,43.7017,43.7259,117300.0
2012-02-15 15:50:00,90.4,90.4,90.34,90.34,38500.0,43.7259,43.7259,43.6969,43.6969,38500.0
2012-02-15 15:55:00,90.33,90.35,90.2,90.22,101500.0,43.692,43.7017,43.6292,43.6388,101500.0
2012-02-16 09:30:00,90.22,90.47,90.13,90.24,107900.0,43.6388,43.7598,43.5953,43.6485,107900.0
2012-02-16 09:35:00,90.21,90.35,90.21,90.21,34700.0,43.634,43.7017,43.634,43.634,34700.0
2012-02-16 09:40:00,90.22,90.4,90.21,90.39,29800.0,43.6388,43.7259,43.634,43.7211,29800.0
2012-02-16 09:45:00,90.39,90.4,90.26,90.27,23000.0,43.7211,43.7259,43.6582,43.663,23000.0
2012-02-16 09:50:00,90.27,90.28,90.14,90.14,65300.0,43.663,43.6679,43.6001,43.6001,65300.0
2012-02-16 09:55:00,90.14,90.15,90.0,90.05,122200.0,43.6001,43.605,43.5324,43.5566,122200.0
2012-02-16 10:00:00,90.05,90.1,90.04,90.09,44300.0,43.5566,43.5808,43.5518,43.576,44300.0
2012-02-16 10:05:00,90.08,90.1,90.06,90.08,76300.0,43.5711,43.5808,43.5614,43.5711,76300.0
2012-02-16 10:10:00,90.07,90.07,90.03,90.03,18000.0,43.5663,43.5663,43.5469,43.5469,18000.0
2012-02-16 10:15:00,90.05,90.07,90.02,90.03,31300.0,43.5566,43.5663,43.5421,43.5469,31300.0
2012-02-16 10:20:00,90.03,90.03,89.99,90.02,62700.0,43.5469,43.5469,43.5276,43.5421,62700.0
2012-02-16 10:25:00,90.01,90.06,90.01,90.02,42300.0,43.5373,43.5614,43.5373,43.5421,42300.0
2012-02-16 10:30:00,90.03,90.06,90.03,90.03,28100.0,43.5469,43.5614,43.5469,43.5469,28100.0
2012-02-16 10:35:00,90.04,90.07,90.04,90.07,33800.0,43.5518,43.5663,43.5518,43.5663,33800.0
2012-02-16 10:40:00,90.06,90.09,90.06,90.09,70100.0,43.5614,43.576,43.5614,43.576,70100.0
2012-02-16 10:45:00,90.09,90.12,90.05,90.08,37700.0,43.576,43.5905,43.5566,43.5711,37700.0
2012-02-16 10:50:00,90.07,90.08,90.06,90.06,6800.0,43.5663,43.5711,43.5614,43.5614,6800.0
2012-02-16 10:55:00,90.07,90.09,90.06,90.08,26000.0,43.5663,43.576,43.5614,43.5711,26000.0
2012-02-16 11:00:00,90.09,90.17,90.09,90.15,31200.0,43.576,43.6146,43.576,43.605,31200.0
2012-02-16 11:05:00,90.16,90.18,90.13,90.17,25900.0,43.6098,43.6195,43.5953,43.6146,25900.0
2012-02-16 11:10:00,90.18,90.2,90.17,90.2,35400.0,43.6195,43.6292,43.6146,43.6292,35400.0
2012-02-16 11:15:00,90.2,90.2,90.19,90.2,11700.0,43.6292,43.6292,43.6243,43.6292,11700.0
2012-02-16 11:20:00,90.2,90.2,90.16,90.17,32700.0,43.6292,43.6292,43.6098,43.6146,32700.0
2012-02-16 11:25:00,90.18,90.2,90.17,90.19,21400.0,43.6195,43.6292,43.6146,43.6243,21400.0
2012-02-16 11:30:00,90.2,90.2,90.16,90.18,8500.0,43.6292,43.6292,43.6098,43.6195,8500.0
2012-02-16 11:35:00,90.18,90.3,90.18,90.28,50800.0,43.6195,43.6775,43.6195,43.6679,50800.0
2012-02-16 11:40:00,90.27,90.27,90.17,90.21,181400.0,43.663,43.663,43.6146,43.634,181400.0
2012-02-16 11:45:00,90.2,90.21,90.17,90.2,33700.0,43.6292,43.634,43.6146,43.6292,33700.0
2012-02-16 11:50:00,90.2,90.22,90.2,90.22,14100.0,43.6292,43.6388,43.6292,43.6388,14100.0
2012-02-16 11:55:00,90.22,90.29,90.2,90.28,101300.0,43.6388,43.6727,43.6292,43.6679,101300.0
2012-02-16 12:00:00,90.29,90.32,90.27,90.32,30400.0,43.6727,43.6872,43.663,43.6872,30400.0
2012-02-16 12:05:00,90.32,90.34,90.31,90.34,7500.0,43.6872,43.6969,43.6824,43.6969,7500.0
2012-02-16 12:10:00,90.34,90.38,90.32,90.32,28000.0,43.6969,43.7162,43.6872,43.6872,28000.0
2012-02-16 12:15:00,90.32,90.37,90.31,90.35,32700.0,43.6872,43.7114,43.6824,43.7017,32700.0
2012-02-16 12:20:00,90.36,90.38,90.32,90.37,20500.0,43.7065,43.7162,43.6872,43.7114,20500.0
2012-02-16 12:25:00,90.38,90.4,90.35,90.4,19600.0,43.7162,43.7259,43.7017,43.7259,19600.0
2012-02-16 12:30:00,90.4,90.4,90.38,90.39,4500.0,43.7259,43.7259,43.7162,43.7211,4500.0
2012-02-16 12:35:00,90.39,90.43,90.39,90.43,6200.0,43.7211,43.7404,43.7211,43.7404,6200.0
2012-02-16 12:40:00,90.42,90.42,90.36,90.36,9800.0,43.7356,43.7356,43.7065,43.7065,9800.0
2012-02-16 12:45:00,90.36,90.38,90.35,90.37,9300.0,43.7065,43.7162,43.7017,43.7114,9300.0
2012-02-16 12:50:00,90.37,90.39,90.34,90.35,12100.0,43.7114,43.7211,43.6969,43.7017,12100.0
2012-02-16 12:55:00,90.35,90.36,90.34,90.36,6000.0,43.7017,43.7065,43.6969,43.7065,6000.0
2012-02-16 13:00:00,90.35,90.36,90.31,90.31,9100.0,43.7017,43.7065,43.6824,43.6824,9100.0
2012-02-16 13:05:00,90.32,90.33,90.32,90.33,19800.0,43.6872,43.692,43.6872,43.692,19800.0
2012-02-16 13:10:00,90.33,90.36,90.32,90.36,27000.0,43.692,43.7065,43.6872,43.7065,27000.0
2012-02-16 13:15:00,90.36,90.4,90.34,90.4,10000.0,43.7065,43.7259,43.6969,43.7259,10000.0
2012-02-16 13:20:00,90.4,90.4,90.38,90.39,4500.0,43.7259,43.7259,43.7162,43.7211,4500.0
2012-02-16 13:25:00,90.38,90.44,90.38,90.41,9000.0,43.7162,43.7452,43.7162,43.7307,9000.0
2012-02-16 13:30:00,90.41,90.43,90.4,90.41,4800.0,43.7307,43.7404,43.7259,43.7307,4800.0
2012-02-16 13:35:00,90.43,90.51,90.43,90.49,15000.0,43.7404,43.7791,43.7404,43.7694,15000.0
2012-02-16 13:40:00,90.5,90.5,90.49,90.5,12100.0,43.7743,43.7743,43.7694,43.7743,12100.0
2012-02-16 13:45:00,90.5,90.52,90.5,90.52,16100.0,43.7743,43.7839,43.7743,43.7839,16100.0
2012-02-16 13:50:00,90.51,90.52,90.49,90.51,24000.0,43.7791,43.7839,43.7694,43.7791,24000.0
2012-02-16 13:55:00,90.51,90.53,90.49,90.51,18400.0,43.7791,43.7888,43.7694,43.7791,18400.0
2012-02-16 14:00:00,90.5,90.53,90.49,90.52,33000.0,43.7743,43.7888,43.7694,43.7839,33000.0
2012-02-16 14:05:00,90.53,90.54,90.45,90.49,26500.0,43.7888,43.7936,43.7501,43.7694,26500.0
2012-02-16 14:10:00,90.5,90.5,90.44,90.46,18300.0,43.7743,43.7743,43.7452,43.7549,18300.0
2012-02-16 14:15:00,90.47,90.49,90.45,90.48,5700.0,43.7598,43.7694,43.7501,43.7646,5700.0
2012-02-16 14:20:00,90.49,90.53,90.49,90.52,15900.0,43.7694,43.7888,43.7694,43.7839,15900.0
2012-02-16 14:25:00,90.52,90.54,90.52,90.54,9000.0,43.7839,43.7936,43.7839,43.7936,9000.0
2012-02-16 14:30:00,90.54,90.58,90.54,90.58,30800.0,43.7936,43.813,43.7936,43.813,30800.0
2012-02-16 14:35:00,90.58,90.58,90.54,90.57,6600.0,43.813,43.813,43.7936,43.8081,6600.0
2012-02-16 14:40:00,90.55,90.55,90.53,90.55,6000.0,43.7984,43.7984,43.7888,43.7984,6000.0
2012-02-16 14:45:00,90.57,90.57,90.53,90.55,16800.0,43.8081,43.8081,43.7888,43.7984,16800.0
2012-02-16 14:50:00,90.54,90.57,90.53,90.54,13100.0,43.7936,43.8081,43.7888,43.7936,13100.0
2012-02-16 14:55:00,90.54,90.57,90.53,90.57,10800.0,43.7936,43.8081,43.7888,43.8081,10800.0
2012-02-16 15:00:00,90.57,90.58,90.56,90.57,6300.0,43.8081,43.813,43.8033,43.8081,6300.0
2012-02-16 15:05:00,90.56,90.58,90.55,90.56,16100.0,43.8033,43.813,43.7984,43.8033,16100.0
2012-02-16 15:10:00,90.56,90.56,90.46,90.48,16900.0,43.8033,43.8033,43.7549,43.7646,16900.0
2012-02-16 15:15:00,90.49,90.49,90.48,90.48,7500.0,43.7694,43.7694,43.7646,43.7646,7500.0
2012-02-16 15:20:00,90.49,90.51,90.45,90.5,34100.0,43.7694,43.7791,43.7501,43.7743,34100.0
2012-02-16 15:25:00,90.5,90.5,90.46,90.5,13300.0,43.7743,43.7743,43.7549,43.7743,13300.0
2012-02-16 15:30:00,90.5,90.54,90.49,90.54,12600.0,43.7743,43.7936,43.7694,43.7936,12600.0
2012-02-16 15:35:00,90.52,90.57,90.52,90.56,20500.0,43.7839,43.8081,43.7839,43.8033,20500.0
2012-02-16 15:40:00,90.58,90.59,90.56,90.59,29600.0,43.813,43.8178,43.8033,43.8178,29600.0
2012-02-16 15:45:00,90.59,90.6,90.57,90.58,23400.0,43.8178,43.8226,43.8081,43.813,23400.0
2012-02-16 15:50:00,90.59,90.59,90.57,90.59,34400.0,43.8178,43.8178,43.8081,43.8178,34400.0
2012-02-16 15:55:00,90.6,90.62,90.57,90.6,132600.0,43.8226,43.8323,43.8081,43.8226,132600.0
2012-02-17 09:30:00,90.86,90.86,90.65,90.78,72100.0,43.9484,43.9484,43.8468,43.9097,72100.0
2012-02-17 09:35:00,90.74,90.77,90.72,90.76,38500.0,43.8904,43.9049,43.8807,43.9,38500.0
2012-02-17 09:40:00,90.76,90.77,90.68,90.74,56400.0,43.9,43.9049,43.8613,43.8904,56400.0
2012-02-17 09:45:00,90.74,90.77,90.73,90.73,70900.0,43.8904,43.9049,43.8855,43.8855,70900.0
2012-02-17 09:50:00,90.74,90.74,90.7,90.7,32600.0,43.8904,43.8904,43.871,43.871,32600.0
2012-02-17 09:55:00,90.7,90.73,90.67,90.68,29300.0,43.871,43.8855,43.8565,43.8613,29300.0
2012-02-17 10:00:00,90.68,90.69,90.55,90.56,55700.0,43.8613,43.8662,43.7984,43.8033,55700.0
2012-02-17 10:05:00,90.56,90.57,90.5,90.53,33700.0,43.8033,43.8081,43.7743,43.7888,33700.0
2012-02-17 10:10:00,90.53,90.58,90.52,90.56,25600.0,43.7888,43.813,43.7839,43.8033,25600.0
2012-02-17 10:15:00,90.56,90.61,90.55,90.58,30000.0,43.8033,43.8275,43.7984,43.813,30000.0
2012-02-17 10:20:00,90.58,90.61,90.58,90.59,21000.0,43.813,43.8275,43.813,43.8178,21000.0
2012-02-17 10:25:00,90.58,90.59,90.55,90.55,15400.0,43.813,43.8178,43.7984,43.7984,15400.0
2012-02-17 10:30:00,90.55,90.61,90.52,90.57,41000.0,43.7984,43.8275,43.7839,43.8081,41000.0
2012-02-17 10:35:00,90.58,90.59,90.56,90.56,21000.0,43.813,43.8178,43.8033,43.8033,21000.0
2012-02-17 10:40:00,90.56,90.61,90.56,90.58,19200.0,43.8033,43.8275,43.8033,43.813,19200.0
2012-02-17 10:45:00,90.57,90.6,90.57,90.59,12600.0,43.8081,43.8226,43.8081,43.8178,12600.0
2012-02-17 10:50:00,90.59,90.6,90.57,90.59,19800.0,43.8178,43.8226,43.8081,43.8178,19800.0
2012-02-17 10:55:00,90.57,90.59,90.56,90.57,13700.0,43.8081,43.8178,43.8033,43.8081,13700.0
2012-02-17 11:00:00,90.57,90.58,90.56,90.56,15600.0,43.8081,43.813,43.8033,43.8033,15600.0
2012-02-17 11:05:00,90.56,90.58,90.55,90.57,19500.0,43.8033,43.813,43.7984,43.8081,19500.0
2012-02-17 11:10:00,90.56,90.58,90.54,90.54,16000.0,43.8033,43.813,43.7936,43.7936,16000.0
2012-02-17 11:15:00,90.54,90.56,90.53,90.53,12800.0,43.7936,43.8033,43.7888,43.7888,12800.0
2012-02-17 11:20:00,90.53,90.57,90.53,90.57,18500.0,43.7888,43.8081,43.7888,43.8081,18500.0
2012-02-17 11:25:00,90.56,90.57,90.51,90.56,30700.0,43.8033,43.8081,43.7791,43.8033,30700.0
2012-02-17 11:30:00,90.56,90.57,90.52,90.55,23800.0,43.8033,43.8081,43.7839,43.7984,23800.0
2012-02-17 11:35:00,90.56,90.56,90.52,90.55,19300.0,43.8033,43.8033,43.7839,43.7984,19300.0
2012-02-17 11:40:00,90.54,90.6,90.54,90.6,17000.0,43.7936,43.8226,43.7936,43.8226,17000.0
2012-02-17 11:45:00,90.58,90.6,90.57,90.57,11900.0,43.813,43.8226,43.8081,43.8081,11900.0
2012-02-17 11:50:00,90.57,90.58,90.54,90.55,9300.0,43.8081,43.813,43.7936,43.7984,9300.0
2012-02-17 11:55:00,90.54,90.56,90.52,90.52,12700.0,43.7936,43.8033,43.7839,43.7839,12700.0
2012-02-17 12:00:00,90.52,90.54,90.5,90.5,15500.0,43.7839,43.7936,43.7743,43.7743,15500.0
2012-02-17 12:05:00,90.5,90.5,90.45,90.48,32600.0,43.7743,43.7743,43.7501,43.7646,32600.0
2012-02-17 12:10:00,90.46,90.48,90.46,90.46,12500.0,43.7549,43.7646,43.7549,43.7549,12500.0
2012-02-17 12:15:00,90.46,90.49,90.46,90.49,14900.0,43.7549,43.7694,43.7549,43.7694,14900.0
2012-02-17 12:20:00,90.48,90.5,90.48,90.49,10800.0,43.7646,43.7743,43.7646,43.7694,10800.0
2012-02-17 12:25:00,90.5,90.54,90.49,90.52,11000.0,43.7743,43.7936,43.7694,43.7839,11000.0
2012-02-17 12:30:00,90.52,90.55,90.52,90.55,11000.0,43.7839,43.7984,43.7839,43.7984,11000.0
2012-02-17 12:35:00,90.55,90.55,90.51,90.53,15700.0,43.7984,43.7984,43.7791,43.7888,15700.0
2012-02-17 12:40:00,90.53,90.53,90.5,90.51,34400.0,43.7888,43.7888,43.7743,43.7791,34400.0
2012-02-17 12:45:00,90.51,90.52,90.51,90.52,4100.0,43.7791,43.7839,43.7791,43.7839,4100.0
2012-02-17 12:50:00,90.52,90.52,90.51,90.51,5000.0,43.7839,43.7839,43.7791,43.7791,5000.0
2012-02-17 12:55:00,90.51,90.53,90.49,90.5,9900.0,43.7791,43.7888,43.7694,43.7743,9900.0
2012-02-17 13:00:00,90.49,90.54,90.49,90.51,12800.0,43.7694,43.7936,43.7694,43.7791,12800.0
2012-02-17 13:05:00,90.49,90.51,90.49,90.5,4900.0,43.7694,43.7791,43.7694,43.7743,4900.0
2012-02-17 13:10:00,90.51,90.51,90.49,90.5,22500.0,43.7791,43.7791,43.7694,43.7743,22500.0
2012-02-17 13:15:00,90.51,90.53,90.5,90.53,4500.0,43.7791,43.7888,43.7743,43.7888,4500.0
2012-02-17 13:20:00,90.53,90.53,90.5,90.5,11300.0,43.7888,43.7888,43.7743,43.7743,11300.0
2012-02-17 13:25:00,90.51,90.52,90.5,90.5,3800.0,43.7791,43.7839,43.7743,43.7743,3800.0
2012-02-17 13:30:00,90.5,90.51,90.49,90.5,15300.0,43.7743,43.7791,43.7694,43.7743,15300.0
2012-02-17 13:35:00,90.51,90.54,90.5,90.54,9600.0,43.7791,43.7936,43.7743,43.7936,9600.0
2012-02-17 13:40:00,90.52,90.56,90.52,90.55,13900.0,43.7839,43.8033,43.7839,43.7984,13900.0
2012-02-17 13:45:00,90.55,90.58,90.55,90.57,26800.0,43.7984,43.813,43.7984,43.8081,26800.0
2012-02-17 13:50:00,90.56,90.59,90.56,90.57,11100.0,43.8033,43.8178,43.8033,43.8081,11100.0
2012-02-17 13:55:00,90.58,90.6,90.56,90.58,19700.0,43.813,43.8226,43.8033,43.813,19700.0
2012-02-17 14:00:00,90.58,90.58,90.56,90.58,9100.0,43.813,43.813,43.8033,43.813,9100.0
2012-02-17 14:05:00,90.58,90.58,90.55,90.57,14900.0,43.813,43.813,43.7984,43.8081,14900.0
2012-02-17 14:10:00,90.55,90.58,90.54,90.55,16400.0,43.7984,43.813,43.7936,43.7984,16400.0
2012-02-17 14:15:00,90.54,90.55,90.53,90.54,15500.0,43.7936,43.7984,43.7888,43.7936,15500.0
2012-02-17 14:20:00,90.54,90.56,90.54,90.56,10300.0,43.7936,43.8033,43.7936,43.8033,10300.0
2012-02-17 14:25:00,90.55,90.58,90.55,90.58,5600.0,43.7984,43.813,43.7984,43.813,5600.0
2012-02-17 14:30:00,90.58,90.6,90.57,90.58,34600.0,43.813,43.8226,43.8081,43.813,34600.0
2012-02-17 14:35:00,90.59,90.6,90.56,90.58,36600.0,43.8178,43.8226,43.8033,43.813,36600.0
2012-02-17 14:40:00,90.59,90.6,90.56,90.56,27900.0,43.8178,43.8226,43.8033,43.8033,27900.0
2012-02-17 14:45:00,90.57,90.59,90.56,90.57,29900.0,43.8081,43.8178,43.8033,43.8081,29900.0
2012-02-17 14:50:00,90.58,90.6,90.55,90.55,23100.0,43.813,43.8226,43.7984,43.7984,23100.0
2012-02-17 14:55:00,90.54,90.57,90.52,90.56,41800.0,43.7936,43.8081,43.7839,43.8033,41800.0
2012-02-17 15:00:00,90.55,90.55,90.54,90.54,14200.0,43.7984,43.7984,43.7936,43.7936,14200.0
2012-02-17 15:05:00,90.55,90.57,90.54,90.56,17400.0,43.7984,43.8081,43.7936,43.8033,17400.0
2012-02-17 15:10:00,90.56,90.58,90.55,90.57,13200.0,43.8033,43.813,43.7984,43.8081,13200.0
2012-02-17 15:15:00,90.58,90.59,90.5,90.5,79200.0,43.813,43.8178,43.7743,43.7743,79200.0
2012-02-17 15:20:00,90.5,90.54,90.5,90.53,23900.0,43.7743,43.7936,43.7743,43.7888,23900.0
2012-02-17 15:25:00,90.53,90.54,90.53,90.54,16200.0,43.7888,43.7936,43.7888,43.7936,16200.0
2012-02-17 15:30:00,90.54,90.55,90.53,90.54,36500.0,43.7936,43.7984,43.7888,43.7936,36500.0
2012-02-17 15:35:00,90.55,90.57,90.54,90.57,15900.0,43.7984,43.8081,43.7936,43.8081,15900.0
2012-02-17 15:40:00,90.56,90.57,90.53,90.56,41900.0,43.8033,43.8081,43.7888,43.8033,41900.0
2012-02-17 15:45:00,90.56,90.59,90.55,90.57,42700.0,43.8033,43.8178,43.7984,43.8081,42700.0
2012-02-17 15:50:00,90.56,90.57,90.48,90.52,79300.0,43.8033,43.8081,43.7646,43.7839,79300.0
2012-02-17 15:55:00,90.52,90.59,90.51,90.59,73100.0,43.7839,43.8178,43.7791,43.8178,73100.0
2012-02-21 09:30:00,90.79,90.79,90.65,90.72,65500.0,43.9145,43.9145,43.8468,43.8807,65500.0
2012-02-21 09:35:00,90.72,90.77,90.7,90.77,26500.0,43.8807,43.9049,43.871,43.9049,26500.0
2012-02-21 09:40:00,90.77,90.84,90.76,90.84,39700.0,43.9049,43.9387,43.9,43.9387,39700.0
2012-02-21 09:45:00,90.84,90.84,90.76,90.76,31500.0,43.9387,43.9387,43.9,43.9,31500.0
2012-02-21 09:50:00,90.76,90.79,90.7,90.73,50300.0,43.9,43.9145,43.871,43.8855,50300.0
2012-02-21 09:55:00,90.74,90.84,90.73,90.83,41500.0,43.8904,43.9387,43.8855,43.9339,41500.0
2012-02-21 10:00:00,90.84,90.92,90.78,90.85,151000.0,43.9387,43.9774,43.9097,43.9436,151000.0
2012-02-21 10:05:00,90.83,90.87,90.83,90.85,24900.0,43.9339,43.9532,43.9339,43.9436,24900.0
2012-02-21 10:10:00,90.85,90.86,90.79,90.85,54300.0,43.9436,43.9484,43.9145,43.9436,54300.0
2012-02-21 10:15:00,90.85,90.88,90.84,90.88,17300.0,43.9436,43.9581,43.9387,43.9581,17300.0
2012-02-21 10:20:00,90.88,90.88,90.84,90.88,15800.0,43.9581,43.9581,43.9387,43.9581,15800.0
2012-02-21 10:25:00,90.89,90.94,90.88,90.94,55500.0,43.9629,43.9871,43.9581,43.9871,55500.0
2012-02-21 10:30:00,90.94,91.0,90.94,91.0,56100.0,43.9871,44.0161,43.9871,44.0161,56100.0
2012-02-21 10:35:00,91.0,91.04,90.96,91.03,77600.0,44.0161,44.0355,43.9968,44.0306,77600.0
2012-02-21 10:40:00,91.03,91.03,90.96,90.96,26900.0,44.0306,44.0306,43.9968,43.9968,26900.0
2012-02-21 10:45:00,90.98,91.02,90.98,91.0,20400.0,44.0064,44.0258,44.0064,44.0161,20400.0
2012-02-21 10:50:00,91.0,91.03,91.0,91.03,15300.0,44.0161,44.0306,44.0161,44.0306,15300.0
2012-02-21 10:55:00,91.03,91.03,91.0,91.01,24500.0,44.0306,44.0306,44.0161,44.0209,24500.0
2012-02-21 11:00:00,91.02,91.04,91.01,91.03,20800.0,44.0258,44.0355,44.0209,44.0306,20800.0
2012-02-21 11:05:00,91.03,91.07,91.02,91.06,41200.0,44.0306,44.05,44.0258,44.0451,41200.0
2012-02-21 11:10:00,91.06,91.07,91.05,91.06,34700.0,44.0451,44.05,44.0403,44.0451,34700.0
2012-02-21 11:15:00,91.06,91.07,91.03,91.05,19000.0,44.0451,44.05,44.0306,44.0403,19000.0
2012-02-21 11:20:00,91.05,91.07,91.04,91.06,8600.0,44.0403,44.05,44.0355,44.0451,8600.0
2012-02-21 11:25:00,91.07,91.07,91.05,91.06,48500.0,44.05,44.05,44.0403,44.0451,48500.0
2012-02-21 11:30:00,91.06,91.07,91.06,91.06,18200.0,44.0451,44.05,44.0451,44.0451,18200.0
2012-02-21 11:35:00,91.07,91.07,91.05,91.06,16800.0,44.05,44.05,44.0403,44.0451,16800.0
2012-02-21 11:40:00,91.06,91.06,91.03,91.03,14900.0,44.0451,44.0451,44.0306,44.0306,14900.0
2012-02-21 11:45:00,91.03,91.05,91.03,91.03,13200.0,44.0306,44.0403,44.0306,44.0306,13200.0
2012-02-21 11:50:00,91.04,91.05,91.03,91.05,20900.0,44.0355,44.0403,44.0306,44.0403,20900.0
2012-02-21 11:55:00,91.05,91.06,91.04,91.05,31900.0,44.0403,44.0451,44.0355,44.0403,31900.0
2012-02-21 12:00:00,91.06,91.06,91.05,91.06,32500.0,44.0451,44.0451,44.0403,44.0451,32500.0
2012-02-21 12:05:00,91.05,91.08,91.05,91.07,16200.0,44.0403,44.0548,44.0403,44.05,16200.0
2012-02-21 12:10:00,91.08,91.09,91.07,91.08,18500.0,44.0548,44.0596,44.05,44.0548,18500.0
2012-02-21 12:15:00,91.08,91.09,91.05,91.06,17000.0,44.0548,44.0596,44.0403,44.0451,17000.0
2012-02-21 12:20:00,91.06,91.09,91.06,91.08,13900.0,44.0451,44.0596,44.0451,44.0548,13900.0
2012-02-21 12:25:00,91.08,91.09,91.07,91.08,15200.0,44.0548,44.0596,44.05,44.0548,15200.0
2012-02-21 12:30:00,91.08,91.08,91.07,91.08,12700.0,44.0548,44.0548,44.05,44.0548,12700.0
2012-02-21 12:35:00,91.08,91.09,91.06,91.08,14700.0,44.0548,44.0596,44.0451,44.0548,14700.0
2012-02-21 12:40:00,91.08,91.08,91.06,91.07,10200.0,44.0548,44.0548,44.0451,44.05,10200.0
2012-02-21 12:45:00,91.06,91.08,91.0,91.02,24000.0,44.0451,44.0548,44.0161,44.0258,24000.0
2012-02-21 12:50:00,91.02,91.04,91.0,91.03,15300.0,44.0258,44.0355,44.0161,44.0306,15300.0
2012-02-21 12:55:00,91.04,91.06,91.03,91.04,11300.0,44.0355,44.0451,44.0306,44.0355,11300.0
2012-02-21 13:00:00,91.05,91.06,91.01,91.04,14300.0,44.0403,44.0451,44.0209,44.0355,14300.0
2012-02-21 13:05:00,91.04,91.04,91.02,91.04,10600.0,44.0355,44.0355,44.0258,44.0355,10600.0
2012-02-21 13:10:00,91.04,91.06,91.04,91.06,13000.0,44.0355,44.0451,44.0355,44.0451,13000.0
2012-02-21 13:15:00,91.05,91.08,91.04,91.05,15100.0,44.0403,44.0548,44.0355,44.0403,15100.0
2012-02-21 13:20:00,91.06,91.08,91.04,91.07,10700.0,44.0451,44.0548,44.0355,44.05,10700.0
2012-02-21 13:25:00,91.08,91.08,91.05,91.06,16700.0,44.0548,44.0548,44.0403,44.0451,16700.0
2012-02-21 13:30:00,91.06,91.08,91.05,91.08,13600.0,44.0451,44.0548,44.0403,44.0548,13600.0
2012-02-21 13:35:00,91.08,91.08,91.07,91.08,10000.0,44.0548,44.0548,44.05,44.0548,10000.0
2012-02-21 13:40:00,91.07,91.08,91.01,91.02,18500.0,44.05,44.0548,44.0209,44.0258,18500.0
2012-02-21 13:45:00,91.02,91.04,91.01,91.03,33800.0,44.0258,44.0355,44.0209,44.0306,33800.0
2012-02-21 13:50:00,91.02,91.04,91.01,91.02,18400.0,44.0258,44.0355,44.0209,44.0258,18400.0
2012-02-21 13:55:00,91.02,91.02,90.98,90.99,18400.0,44.0258,44.0258,44.0064,44.0113,18400.0
2012-02-21 14:00:00,90.98,91.01,90.95,90.98,23400.0,44.0064,44.0209,43.9919,44.0064,23400.0
2012-02-21 14:05:00,90.99,90.99,90.95,90.96,16200.0,44.0113,44.0113,43.9919,43.9968,16200.0
2012-02-21 14:10:00,90.97,90.97,90.93,90.94,29500.0,44.0016,44.0016,43.9823,43.9871,29500.0
2012-02-21 14:15:00,90.96,90.96,90.94,90.95,15300.0,43.9968,43.9968,43.9871,43.9919,15300.0
2012-02-21 14:20:00,90.95,90.97,90.94,90.97,17300.0,43.9919,44.0016,43.9871,44.0016,17300.0
2012-02-21 14:25:00,90.97,90.98,90.96,90.98,15900.0,44.0016,44.0064,43.9968,44.0064,15900.0
2012-02-21 14:30:00,90.98,90.98,90.97,90.97,10300.0,44.0064,44.0064,44.0016,44.0016,10300.0
2012-02-21 14:35:00,90.97,90.98,90.92,90.93,28200.0,44.0016,44.0064,43.9774,43.9823,28200.0
2012-02-21 14:40:00,90.93,90.94,90.91,90.94,16200.0,43.9823,43.9871,43.9726,43.9871,16200.0
2012-02-21 14:45:00,90.94,90.96,90.89,90.89,48600.0,43.9871,43.9968,43.9629,43.9629,48600.0
2012-02-21 14:50:00,90.9,90.91,90.87,90.88,19100.0,43.9677,43.9726,43.9532,43.9581,19100.0
2012-02-21 14:55:00,90.88,90.91,90.84,90.91,25600.0,43.9581,43.9726,43.9387,43.9726,25600.0
2012-02-21 15:00:00,90.91,90.96,90.91,90.96,19200.0,43.9726,43.9968,43.9726,43.9968,19200.0
2012-02-21 15:05:00,90.95,90.98,90.95,90.97,18000.0,43.9919,44.0064,43.9919,44.0016,18000.0
2012-02-21 15:10:00,90.97,91.02,90.96,91.01,34900.0,44.0016,44.0258,43.9968,44.0209,34900.0
2012-02-21 15:15:00,91.01,91.01,90.97,90.98,17400.0,44.0209,44.0209,44.0016,44.0064,17400.0
2012-02-21 15:20:00,90.98,91.03,90.98,91.02,26500.0,44.0064,44.0306,44.0064,44.0258,26500.0
2012-02-21 15:25:00,91.03,91.03,90.96,90.98,22200.0,44.0306,44.0306,43.9968,44.0064,22200.0
2012-02-21 15:30:00,90.98,91.0,90.96,90.97,16900.0,44.0064,44.0161,43.9968,44.0016,16900.0
2012-02-21 15:35:00,90.99,90.99,90.94,90.98,24900.0,44.0113,44.0113,43.9871,44.0064,24900.0
2012-02-21 15:40:00,90.97,90.99,90.97,90.99,33700.0,44.0016,44.0113,44.0016,44.0113,33700.0
2012-02-21 15:45:00,90.98,90.99,90.95,90.97,38500.0,44.0064,44.0113,43.9919,44.0016,38500.0
2012-02-21 15:50:00,90.97,91.01,90.93,91.0,48500.0,44.0016,44.0209,43.9823,44.0161,48500.0
2012-02-21 15:55:00,91.01,91.01,90.91,90.94,102000.0,44.0209,44.0209,43.9726,43.9871,102000.0
2012-02-22 09:30:00,91.03,91.1,91.03,91.05,43500.0,44.0306,44.0645,44.0306,44.0403,43500.0
2012-02-22 09:35:00,91.05,91.12,91.04,91.09,94100.0,44.0403,44.0742,44.0355,44.0596,94100.0
2012-02-22 09:40:00,91.09,91.12,91.09,91.11,62600.0,44.0596,44.0742,44.0596,44.0693,62600.0
2012-02-22 09:45:00,91.11,91.19,91.11,91.16,80800.0,44.0693,44.108,44.0693,44.0935,80800.0
2012-02-22 09:50:00,91.16,91.17,91.12,91.12,24500.0,44.0935,44.0983,44.0742,44.0742,24500.0
2012-02-22 09:55:00,91.12,91.18,91.11,91.18,30000.0,44.0742,44.1032,44.0693,44.1032,30000.0
2012-02-22 10:00:00,91.15,91.17,91.1,91.13,13200.0,44.0887,44.0983,44.0645,44.079,13200.0
2012-02-22 10:05:00,91.12,91.13,91.1,91.12,19600.0,44.0742,44.079,44.0645,44.0742,19600.0
2012-02-22 10:10:00,91.13,91.16,91.11,91.15,24100.0,44.079,44.0935,44.0693,44.0887,24100.0
2012-02-22 10:15:00,91.15,91.2,91.13,91.19,44800.0,44.0887,44.1129,44.079,44.108,44800.0
2012-02-22 10:20:00,91.19,91.22,91.16,91.22,50100.0,44.108,44.1225,44.0935,44.1225,50100.0
2012-02-22 10:25:00,91.22,91.22,91.17,91.18,71600.0,44.1225,44.1225,44.0983,44.1032,71600.0
2012-02-22 10:30:00,91.19,91.21,91.16,91.18,51400.0,44.108,44.1177,44.0935,44.1032,51400.0
2012-02-22 10:35:00,91.17,91.2,91.17,91.19,22600.0,44.0983,44.1129,44.0983,44.108,22600.0
2012-02-22 10:40:00,91.2,91.21,91.18,91.18,24800.0,44.1129,44.1177,44.1032,44.1032,24800.0
2012-02-22 10:45:00,91.19,91.2,91.15,91.19,21800.0,44.108,44.1129,44.0887,44.108,21800.0
2012-02-22 10:50:00,91.2,91.21,91.17,91.18,17700.0,44.1129,44.1177,44.0983,44.1032,17700.0
2012-02-22 10:55:00,91.18,91.18,91.15,91.16,15700.0,44.1032,44.1032,44.0887,44.0935,15700.0
2012-02-22 11:00:00,91.16,91.18,91.15,91.17,24400.0,44.0935,44.1032,44.0887,44.0983,24400.0
2012-02-22 11:05:00,91.18,91.19,91.17,91.18,29400.0,44.1032,44.108,44.0983,44.1032,29400.0
2012-02-22 11:10:00,91.17,91.18,91.17,91.18,14900.0,44.0983,44.1032,44.0983,44.1032,14900.0
2012-02-22 11:15:00,91.17,91.19,91.17,91.17,32200.0,44.0983,44.108,44.0983,44.0983,32200.0
2012-02-22 11:20:00,91.17,91.18,91.17,91.17,23400.0,44.0983,44.1032,44.0983,44.0983,23400.0
2012-02-22 11:25:00,91.17,91.18,91.15,91.16,32700.0,44.0983,44.1032,44.0887,44.0935,32700.0
2012-02-22 11:30:00,91.15,91.17,91.15,91.16,23900.0,44.0887,44.0983,44.0887,44.0935,23900.0
2012-02-22 11:35:00,91.16,91.17,91.12,91.12,32100.0,44.0935,44.0983,44.0742,44.0742,32100.0
2012-02-22 11:40:00,91.12,91.13,91.06,91.07,35300.0,44.0742,44.079,44.0451,44.05,35300.0
2012-02-22 11:45:00,91.07,91.09,91.07,91.08,12300.0,44.05,44.0596,44.05,44.0548,12300.0
2012-02-22 11:50:00,91.08,91.1,91.05,91.1,21500.0,44.0548,44.0645,44.0403,44.0645,21500.0
2012-02-22 11:55:00,91.09,91.1,91.04,91.04,26200.0,44.0596,44.0645,44.0355,44.0355,26200.0
2012-02-22 12:00:00,91.04,91.09,91.03,91.08,24500.0,44.0355,44.0596,44.0306,44.0548,24500.0
2012-02-22 12:05:00,91.07,91.07,91.03,91.03,16800.0,44.05,44.05,44.0306,44.0306,16800.0
2012-02-22 12:10:00,91.02,91.03,91.01,91.01,19700.0,44.0258,44.0306,44.0209,44.0209,19700.0
2012-02-22 12:15:00,91.02,91.05,91.02,91.04,6500.0,44.0258,44.0403,44.0258,44.0355,6500.0
2012-02-22 12:20:00,91.04,91.04,91.02,91.02,61400.0,44.0355,44.0355,44.0258,44.0258,61400.0
2012-02-22 12:25:00,91.02,91.03,91.02,91.02,9600.0,44.0258,44.0306,44.0258,44.0258,9600.0
2012-02-22 12:30:00,91.03,91.03,91.01,91.02,23500.0,44.0306,44.0306,44.0209,44.0258,23500.0
2012-02-22 12:35:00,91.02,91.04,91.01,91.04,6400.0,44.0258,44.0355,44.0209,44.0355,6400.0
2012-02-22 12:40:00,91.03,91.06,91.03,91.06,7600.0,44.0306,44.0451,44.0306,44.0451,7600.0
2012-02-22 12:45:00,91.06,91.09,91.02,91.04,49800.0,44.0451,44.0596,44.0258,44.0355,49800.0
2012-02-22 12:50:00,91.05,91.06,91.04,91.06,4900.0,44.0403,44.0451,44.0355,44.0451,4900.0
2012-02-22 12:55:00,91.06,91.09,91.05,91.07,8400.0,44.0451,44.0596,44.0403,44.05,8400.0
2012-02-22 13:00:00,91.07,91.1,91.06,91.08,12500.0,44.05,44.0645,44.0451,44.0548,12500.0
2012-02-22 13:05:00,91.08,91.1,91.06,91.1,21800.0,44.0548,44.0645,44.0451,44.0645,21800.0
2012-02-22 13:10:00,91.09,91.1,91.0,91.02,61800.0,44.0596,44.0645,44.0161,44.0258,61800.0
2012-02-22 13:15:00,91.01,91.02,91.01,91.01,18000.0,44.0209,44.0258,44.0209,44.0209,18000.0
2012-02-22 13:20:00,91.01,91.02,90.97,90.97,50600.0,44.0209,44.0258,44.0016,44.0016,50600.0
2012-02-22 13:25:00,90.97,91.0,90.97,90.98,38400.0,44.0016,44.0161,44.0016,44.0064,38400.0
2012-02-22 13:30:00,90.98,91.04,90.98,91.04,35000.0,44.0064,44.0355,44.0064,44.0355,35000.0
2012-02-22 13:35:00,91.04,91.06,91.04,91.05,23400.0,44.0355,44.0451,44.0355,44.0403,23400.0
2012-02-22 13:40:00,91.05,91.06,91.04,91.06,17000.0,44.0403,44.0451,44.0355,44.0451,17000.0
2012-02-22 13:45:00,91.06,91.06,91.05,91.06,13800.0,44.0451,44.0451,44.0403,44.0451,13800.0
2012-02-22 13:50:00,91.06,91.08,91.05,91.07,27000.0,44.0451,44.0548,44.0403,44.05,27000.0
2012-02-22 13:55:00,91.07,91.07,91.04,91.06,7100.0,44.05,44.05,44.0355,44.0451,7100.0
2012-02-22 14:00:00,91.04,91.06,91.04,91.05,7900.0,44.0355,44.0451,44.0355,44.0403,7900.0
2012-02-22 14:05:00,91.04,91.07,91.02,91.04,21100.0,44.0355,44.05,44.0258,44.0355,21100.0
2012-02-22 14:10:00,91.04,91.05,91.03,91.05,33000.0,44.0355,44.0403,44.0306,44.0403,33000.0
2012-02-22 14:15:00,91.05,91.1,91.05,91.1,15400.0,44.0403,44.0645,44.0403,44.0645,15400.0
2012-02-22 14:20:00,91.1,91.1,91.07,91.08,7800.0,44.0645,44.0645,44.05,44.0548,7800.0
2012-02-22 14:25:00,91.08,91.1,91.08,91.08,7800.0,44.0548,44.0645,44.0548,44.0548,7800.0
2012-02-22 14:30:00,91.08,91.09,91.08,91.08,9400.0,44.0548,44.0596,44.0548,44.0548,9400.0
2012-02-22 14:35:00,91.08,91.09,91.03,91.04,42900.0,44.0548,44.0596,44.0306,44.0355,42900.0
2012-02-22 14:40:00,91.02,91.04,91.02,91.03,8300.0,44.0258,44.0355,44.0258,44.0306,8300.0
2012-02-22 14:45:00,91.03,91.09,91.03,91.06,52700.0,44.0306,44.0596,44.0306,44.0451,52700.0
2012-02-22 14:50:00,91.07,91.09,91.06,91.08,8500.0,44.05,44.0596,44.0451,44.0548,8500.0
2012-02-22 14:55:00,91.08,91.08,91.05,91.06,12000.0,44.0548,44.0548,44.0403,44.0451,12000.0
2012-02-22 15:00:00,91.05,91.07,91.04,91.07,13900.0,44.0403,44.05,44.0355,44.05,13900.0
2012-02-22 15:05:00,91.07,91.1,91.06,91.09,42900.0,44.05,44.0645,44.0451,44.0596,42900.0
2012-02-22 15:10:00,91.09,91.14,91.09,91.12,64900.0,44.0596,44.0838,44.0596,44.0742,64900.0
2012-02-22 15:15:00,91.14,91.16,91.09,91.1,117900.0,44.0838,44.0935,44.0596,44.0645,117900.0
2012-02-22 15:20:00,91.11,91.16,91.11,91.14,71500.0,44.0693,44.0935,44.0693,44.0838,71500.0
2012-02-22 15:25:00,91.15,91.15,91.12,91.14,65300.0,44.0887,44.0887,44.0742,44.0838,65300.0
2012-02-22 15:30:00,91.14,91.19,91.14,91.18,36600.0,44.0838,44.108,44.0838,44.1032,36600.0
2012-02-22 15:35:00,91.19,91.22,91.18,91.22,76400.0,44.108,44.1225,44.1032,44.1225,76400.0
2012-02-22 15:40:00,91.22,91.25,91.15,91.17,79700.0,44.1225,44.137,44.0887,44.0983,79700.0
2012-02-22 15:45:00,91.17,91.22,91.15,91.2,51700.0,44.0983,44.1225,44.0887,44.1129,51700.0
2012-02-22 15:50:00,91.2,91.22,91.13,91.19,154200.0,44.1129,44.1225,44.079,44.108,154200.0
2012-02-22 15:55:00,91.2,91.21,91.15,91.2,266100.0,44.1129,44.1177,44.0887,44.1129,266100.0
2012-02-23 09:30:00,91.26,91.39,91.26,91.35,32900.0,44.1419,44.2048,44.1419,44.1854,32900.0
2012-02-23 09:35:00,91.35,91.35,91.32,91.33,15400.0,44.1854,44.1854,44.1709,44.1757,15400.0
2012-02-23 09:40:00,91.33,91.33,91.28,91.3,14700.0,44.1757,44.1757,44.1515,44.1612,14700.0
2012-02-23 09:45:00,91.3,91.31,91.27,91.28,54800.0,44.1612,44.1661,44.1467,44.1515,54800.0
2012-02-23 09:50:00,91.28,91.35,91.28,91.33,29700.0,44.1515,44.1854,44.1515,44.1757,29700.0
2012-02-23 09:55:00,91.32,91.34,91.32,91.34,16600.0,44.1709,44.1806,44.1709,44.1806,16600.0
2012-02-23 10:00:00,91.34,91.37,91.33,91.36,34000.0,44.1806,44.1951,44.1757,44.1902,34000.0
2012-02-23 10:05:00,91.36,91.44,91.36,91.43,89400.0,44.1902,44.2289,44.1902,44.2241,89400.0
2012-02-23 10:10:00,91.43,91.44,91.38,91.38,53900.0,44.2241,44.2289,44.1999,44.1999,53900.0
2012-02-23 10:15:00,91.37,91.39,91.36,91.37,35200.0,44.1951,44.2048,44.1902,44.1951,35200.0
2012-02-23 10:20:00,91.37,91.37,91.29,91.29,45100.0,44.1951,44.1951,44.1564,44.1564,45100.0
2012-02-23 10:25:00,91.28,91.3,91.22,91.25,90700.0,44.1515,44.1612,44.1225,44.137,90700.0
2012-02-23 10:30:00,91.25,91.31,91.25,91.3,43200.0,44.137,44.1661,44.137,44.1612,43200.0
2012-02-23 10:35:00,91.3,91.3,91.2,91.23,51700.0,44.1612,44.1612,44.1129,44.1274,51700.0
2012-02-23 10:40:00,91.23,91.26,91.23,91.25,36500.0,44.1274,44.1419,44.1274,44.137,36500.0
2012-02-23 10:45:00,91.25,91.3,91.24,91.3,41000.0,44.137,44.1612,44.1322,44.1612,41000.0
2012-02-23 10:50:00,91.3,91.33,91.27,91.31,38300.0,44.1612,44.1757,44.1467,44.1661,38300.0
2012-02-23 10:55:00,91.32,91.32,91.31,91.32,22900.0,44.1709,44.1709,44.1661,44.1709,22900.0
2012-02-23 11:00:00,91.32,91.32,91.28,91.29,32700.0,44.1709,44.1709,44.1515,44.1564,32700.0
2012-02-23 11:05:00,91.29,91.29,91.24,91.27,34300.0,44.1564,44.1564,44.1322,44.1467,34300.0
2012-02-23 11:10:00,91.28,91.35,91.27,91.34,20400.0,44.1515,44.1854,44.1467,44.1806,20400.0
2012-02-23 11:15:00,91.32,91.36,91.32,91.36,26400.0,44.1709,44.1902,44.1709,44.1902,26400.0
2012-02-23 11:20:00,91.36,91.43,91.36,91.4,34900.0,44.1902,44.2241,44.1902,44.2096,34900.0
2012-02-23 11:25:00,91.4,91.45,91.4,91.45,15200.0,44.2096,44.2338,44.2096,44.2338,15200.0
2012-02-23 11:30:00,91.45,91.46,91.43,91.46,36500.0,44.2338,44.2386,44.2241,44.2386,36500.0
2012-02-23 11:35:00,91.46,91.46,91.41,91.46,35900.0,44.2386,44.2386,44.2144,44.2386,35900.0
2012-02-23 11:40:00,91.45,91.49,91.45,91.48,37300.0,44.2338,44.2531,44.2338,44.2483,37300.0
2012-02-23 11:45:00,91.49,91.49,91.44,91.44,29600.0,44.2531,44.2531,44.2289,44.2289,29600.0
2012-02-23 11:50:00,91.45,91.47,91.44,91.47,19900.0,44.2338,44.2434,44.2289,44.2434,19900.0
2012-02-23 11:55:00,91.48,91.49,91.48,91.48,17800.0,44.2483,44.2531,44.2483,44.2483,17800.0
2012-02-23 12:00:00,91.48,91.49,91.47,91.48,31000.0,44.2483,44.2531,44.2434,44.2483,31000.0
2012-02-23 12:05:00,91.48,91.49,91.48,91.49,11300.0,44.2483,44.2531,44.2483,44.2531,11300.0
2012-02-23 12:10:00,91.5,91.5,91.48,91.49,10300.0,44.258,44.258,44.2483,44.2531,10300.0
2012-02-23 12:15:00,91.48,91.49,91.47,91.47,26900.0,44.2483,44.2531,44.2434,44.2434,26900.0
2012-02-23 12:20:00,91.47,91.48,91.47,91.48,6100.0,44.2434,44.2483,44.2434,44.2483,6100.0
2012-02-23 12:25:00,91.48,91.5,91.48,91.49,33800.0,44.2483,44.258,44.2483,44.2531,33800.0
2012-02-23 12:30:00,91.5,91.54,91.5,91.52,42700.0,44.258,44.2773,44.258,44.2676,42700.0
2012-02-23 12:35:00,91.52,91.54,91.52,91.53,22400.0,44.2676,44.2773,44.2676,44.2725,22400.0
2012-02-23 12:40:00,91.53,91.54,91.52,91.54,10000.0,44.2725,44.2773,44.2676,44.2773,10000.0
2012-02-23 12:45:00,91.54,91.55,91.46,91.46,41200.0,44.2773,44.2821,44.2386,44.2386,41200.0
2012-02-23 12:50:00,91.47,91.54,91.46,91.53,52300.0,44.2434,44.2773,44.2386,44.2725,52300.0
2012-02-23 12:55:00,91.52,91.55,91.52,91.55,52300.0,44.2676,44.2821,44.2676,44.2821,52300.0
2012-02-23 13:00:00,91.55,91.59,91.55,91.57,29100.0,44.2821,44.3015,44.2821,44.2918,29100.0
2012-02-23 13:05:00,91.56,91.57,91.55,91.55,37200.0,44.287,44.2918,44.2821,44.2821,37200.0
2012-02-23 13:10:00,91.55,91.56,91.55,91.56,17400.0,44.2821,44.287,44.2821,44.287,17400.0
2012-02-23 13:15:00,91.55,91.56,91.55,91.56,15400.0,44.2821,44.287,44.2821,44.287,15400.0
2012-02-23 13:20:00,91.56,91.57,91.55,91.55,128700.0,44.287,44.2918,44.2821,44.2821,128700.0
2012-02-23 13:25:00,91.55,91.58,91.55,91.57,153000.0,44.2821,44.2967,44.2821,44.2918,153000.0
2012-02-23 13:30:00,91.57,91.59,91.56,91.56,47600.0,44.2918,44.3015,44.287,44.287,47600.0
2012-02-23 13:35:00,91.56,91.57,91.56,91.56,40200.0,44.287,44.2918,44.287,44.287,40200.0
2012-02-23 13:40:00,91.56,91.59,91.56,91.56,29700.0,44.287,44.3015,44.287,44.287,29700.0
2012-02-23 13:45:00,91.57,91.57,91.56,91.57,15100.0,44.2918,44.2918,44.287,44.2918,15100.0
2012-02-23 13:50:00,91.56,91.57,91.56,91.57,14500.0,44.287,44.2918,44.287,44.2918,14500.0
2012-02-23 13:55:00,91.56,91.57,91.56,91.56,18100.0,44.287,44.2918,44.287,44.287,18100.0
2012-02-23 14:00:00,91.57,91.57,91.53,91.54,28400.0,44.2918,44.2918,44.2725,44.2773,28400.0
2012-02-23 14:05:00,91.54,91.55,91.52,91.54,11800.0,44.2773,44.2821,44.2676,44.2773,11800.0
2012-02-23 14:10:00,91.54,91.57,91.53,91.57,30900.0,44.2773,44.2918,44.2725,44.2918,30900.0
2012-02-23 14:15:00,91.57,91.58,91.55,91.57,25900.0,44.2918,44.2967,44.2821,44.2918,25900.0
2012-02-23 14:20:00,91.57,91.59,91.57,91.58,20900.0,44.2918,44.3015,44.2918,44.2967,20900.0
2012-02-23 14:25:00,91.57,91.61,91.57,91.61,35100.0,44.2918,44.3112,44.2918,44.3112,35100.0
2012-02-23 14:30:00,91.61,91.62,91.6,91.62,12500.0,44.3112,44.316,44.3063,44.316,12500.0
2012-02-23 14:35:00,91.62,91.67,91.62,91.67,28700.0,44.316,44.3402,44.316,44.3402,28700.0
2012-02-23 14:40:00,91.67,91.69,91.65,91.67,48400.0,44.3402,44.3499,44.3305,44.3402,48400.0
2012-02-23 14:45:00,91.68,91.68,91.66,91.67,35700.0,44.345,44.345,44.3353,44.3402,35700.0
2012-02-23 14:50:00,91.68,91.69,91.6,91.6,62900.0,44.345,44.3499,44.3063,44.3063,62900.0
2012-02-23 14:55:00,91.59,91.62,91.58,91.6,71400.0,44.3015,44.316,44.2967,44.3063,71400.0
2012-02-23 15:00:00,91.6,91.65,91.59,91.65,52200.0,44.3063,44.3305,44.3015,44.3305,52200.0
2012-02-23 15:05:00,91.67,91.67,91.61,91.64,59400.0,44.3402,44.3402,44.3112,44.3257,59400.0
2012-02-23 15:10:00,91.64,91.66,91.61,91.61,58100.0,44.3257,44.3353,44.3112,44.3112,58100.0
2012-02-23 15:15:00,91.62,91.65,91.6,91.65,46000.0,44.316,44.3305,44.3063,44.3305,46000.0
2012-02-23 15:20:00,91.64,91.65,91.62,91.63,41600.0,44.3257,44.3305,44.316,44.3208,41600.0
2012-02-23 15:25:00,91.63,91.72,91.63,91.72,54500.0,44.3208,44.3644,44.3208,44.3644,54500.0
2012-02-23 15:30:00,91.71,91.73,91.69,91.69,70800.0,44.3595,44.3692,44.3499,44.3499,70800.0
2012-02-23 15:35:00,91.7,91.72,91.69,91.71,37900.0,44.3547,44.3644,44.3499,44.3595,37900.0
2012-02-23 15:40:00,91.73,91.74,91.72,91.74,47100.0,44.3692,44.374,44.3644,44.374,47100.0
2012-02-23 15:45:00,91.73,91.74,91.68,91.7,38500.0,44.3692,44.374,44.345,44.3547,38500.0
2012-02-23 15:50:00,91.7,91.7,91.61,91.62,75300.0,44.3547,44.3547,44.3112,44.316,75300.0
2012-02-23 15:55:00,91.62,91.63,91.5,91.54,88600.0,44.316,44.3208,44.258,44.2773,88600.0
2012-02-24 09:30:00,91.55,91.7,91.48,91.7,40400.0,44.2821,44.3547,44.2483,44.3547,40400.0
2012-02-24 09:35:00,91.66,91.7,91.66,91.69,2600.0,44.3353,44.3547,44.3353,44.3499,2600.0
2012-02-24 09:40:00,91.69,91.72,91.66,91.72,18100.0,44.3499,44.3644,44.3353,44.3644,18100.0
2012-02-24 09:45:00,91.72,91.76,91.72,91.75,37800.0,44.3644,44.3837,44.3644,44.3789,37800.0
2012-02-24 09:50:00,91.76,91.78,91.74,91.75,23600.0,44.3837,44.3934,44.374,44.3789,23600.0
2012-02-24 09:55:00,91.77,91.79,91.74,91.75,18400.0,44.3886,44.3982,44.374,44.3789,18400.0
2012-02-24 10:00:00,91.75,91.78,91.74,91.77,23100.0,44.3789,44.3934,44.374,44.3886,23100.0
2012-02-24 10:05:00,91.77,91.78,91.76,91.77,9900.0,44.3886,44.3934,44.3837,44.3886,9900.0
2012-02-24 10:10:00,91.77,91.8,91.76,91.8,19900.0,44.3886,44.4031,44.3837,44.4031,19900.0
2012-02-24 10:15:00,91.8,91.83,91.77,91.79,29000.0,44.4031,44.4176,44.3886,44.3982,29000.0
2012-02-24 10:20:00,91.79,91.79,91.7,91.72,22800.0,44.3982,44.3982,44.3547,44.3644,22800.0
2012-02-24 10:25:00,91.71,91.76,91.71,91.76,10600.0,44.3595,44.3837,44.3595,44.3837,10600.0
2012-02-24 10:30:00,91.74,91.76,91.71,91.71,9000.0,44.374,44.3837,44.3595,44.3595,9000.0
2012-02-24 10:35:00,91.72,91.76,91.71,91.75,11600.0,44.3644,44.3837,44.3595,44.3789,11600.0
2012-02-24 10:40:00,91.75,91.76,91.74,91.76,30100.0,44.3789,44.3837,44.374,44.3837,30100.0
2012-02-24 10:45:00,91.75,91.77,91.71,91.75,34800.0,44.3789,44.3886,44.3595,44.3789,34800.0
2012-02-24 10:50:00,91.74,91.77,91.73,91.75,14400.0,44.374,44.3886,44.3692,44.3789,14400.0
2012-02-24 10:55:00,91.75,91.8,91.75,91.78,14500.0,44.3789,44.4031,44.3789,44.3934,14500.0
2012-02-24 11:00:00,91.78,91.8,91.76,91.8,25200.0,44.3934,44.4031,44.3837,44.4031,25200.0
2012-02-24 11:05:00,91.8,91.8,91.77,91.8,9300.0,44.4031,44.4031,44.3886,44.4031,9300.0
2012-02-24 11:10:00,91.8,91.81,91.79,91.8,14500.0,44.4031,44.4079,44.3982,44.4031,14500.0
2012-02-24 11:15:00,91.8,91.8,91.79,91.8,7800.0,44.4031,44.4031,44.3982,44.4031,7800.0
2012-02-24 11:20:00,91.78,91.8,91.78,91.8,4300.0,44.3934,44.4031,44.3934,44.4031,4300.0
2012-02-24 11:25:00,91.8,91.8,91.76,91.79,26200.0,44.4031,44.4031,44.3837,44.3982,26200.0
2012-02-24 11:30:00,91.8,91.8,91.77,91.78,12100.0,44.4031,44.4031,44.3886,44.3934,12100.0
2012-02-24 11:35:00,91.78,91.8,91.76,91.79,15500.0,44.3934,44.4031,44.3837,44.3982,15500.0
2012-02-24 11:40:00,91.79,91.79,91.76,91.77,20100.0,44.3982,44.3982,44.3837,44.3886,20100.0
2012-02-24 11:45:00,91.76,91.79,91.76,91.79,6100.0,44.3837,44.3982,44.3837,44.3982,6100.0
2012-02-24 11:50:00,91.79,91.8,91.78,91.78,9500.0,44.3982,44.4031,44.3934,44.3934,9500.0
2012-02-24 11:55:00,91.79,91.8,91.76,91.79,13400.0,44.3982,44.4031,44.3837,44.3982,13400.0
2012-02-24 12:00:00,91.79,91.8,91.78,91.78,10300.0,44.3982,44.4031,44.3934,44.3934,10300.0
2012-02-24 12:05:00,91.79,91.82,91.79,91.81,26900.0,44.3982,44.4127,44.3982,44.4079,26900.0
2012-02-24 12:10:00,91.82,91.82,91.81,91.82,6700.0,44.4127,44.4127,44.4079,44.4127,6700.0
2012-02-24 12:15:00,91.82,91.84,91.81,91.83,21200.0,44.4127,44.4224,44.4079,44.4176,21200.0
2012-02-24 12:20:00,91.84,91.84,91.81,91.81,14400.0,44.4224,44.4224,44.4079,44.4079,14400.0
2012-02-24 12:25:00,91.82,91.85,91.81,91.81,31100.0,44.4127,44.4273,44.4079,44.4079,31100.0
2012-02-24 12:30:00,91.82,91.82,91.8,91.82,13200.0,44.4127,44.4127,44.4031,44.4127,13200.0
2012-02-24 12:35:00,91.82,91.82,91.8,91.81,6400.0,44.4127,44.4127,44.4031,44.4079,6400.0
2012-02-24 12:40:00,91.81,91.82,91.81,91.81,2900.0,44.4079,44.4127,44.4079,44.4079,2900.0
2012-02-24 12:45:00,91.81,91.82,91.81,91.82,7700.0,44.4079,44.4127,44.4079,44.4127,7700.0
2012-02-24 12:50:00,91.82,91.83,91.8,91.82,20000.0,44.4127,44.4176,44.4031,44.4127,20000.0
2012-02-24 12:55:00,91.82,91.82,91.81,91.82,3000.0,44.4127,44.4127,44.4079,44.4127,3000.0
2012-02-24 13:00:00,91.82,91.82,91.81,91.82,5800.0,44.4127,44.4127,44.4079,44.4127,5800.0
2012-02-24 13:05:00,91.82,91.82,91.81,91.82,10200.0,44.4127,44.4127,44.4079,44.4127,10200.0
2012-02-24 13:10:00,91.82,91.82,91.81,91.82,5900.0,44.4127,44.4127,44.4079,44.4127,5900.0
2012-02-24 13:15:00,91.82,91.83,91.81,91.83,15600.0,44.4127,44.4176,44.4079,44.4176,15600.0
2012-02-24 13:20:00,91.83,91.85,91.81,91.81,8100.0,44.4176,44.4273,44.4079,44.4079,8100.0
2012-02-24 13:25:00,91.81,91.81,91.78,91.79,4100.0,44.4079,44.4079,44.3934,44.3982,4100.0
2012-02-24 13:30:00,91.78,91.8,91.78,91.8,4600.0,44.3934,44.4031,44.3934,44.4031,4600.0
2012-02-24 13:35:00,91.8,91.8,91.79,91.8,12200.0,44.4031,44.4031,44.3982,44.4031,12200.0
2012-02-24 13:40:00,91.8,91.8,91.79,91.79,5100.0,44.4031,44.4031,44.3982,44.3982,5100.0
2012-02-24 13:45:00,91.78,91.8,91.76,91.76,24200.0,44.3934,44.4031,44.3837,44.3837,24200.0
2012-02-24 13:50:00,91.76,91.8,91.76,91.8,6300.0,44.3837,44.4031,44.3837,44.4031,6300.0
2012-02-24 13:55:00,91.8,91.8,91.77,91.79,6000.0,44.4031,44.4031,44.3886,44.3982,6000.0
2012-02-24 14:00:00,91.79,91.8,91.72,91.73,69200.0,44.3982,44.4031,44.3644,44.3692,69200.0
2012-02-24 14:05:00,91.74,91.78,91.73,91.78,4300.0,44.374,44.3934,44.3692,44.3934,4300.0
2012-02-24 14:10:00,91.78,91.8,91.77,91.8,18800.0,44.3934,44.4031,44.3886,44.4031,18800.0
2012-02-24 14:15:00,91.8,91.8,91.78,91.79,8700.0,44.4031,44.4031,44.3934,44.3982,8700.0
2012-02-24 14:20:00,91.79,91.8,91.77,91.8,12200.0,44.3982,44.4031,44.3886,44.4031,12200.0
2012-02-24 14:25:00,91.8,91.81,91.78,91.79,43200.0,44.4031,44.4079,44.3934,44.3982,43200.0
2012-02-24 14:30:00,91.79,91.79,91.7,91.71,40200.0,44.3982,44.3982,44.3547,44.3595,40200.0
2012-02-24 14:35:00,91.71,91.76,91.69,91.76,35400.0,44.3595,44.3837,44.3499,44.3837,35400.0
2012-02-24 14:40:00,91.76,91.77,91.74,91.75,46200.0,44.3837,44.3886,44.374,44.3789,46200.0
2012-02-24 14:45:00,91.74,91.8,91.74,91.79,23000.0,44.374,44.4031,44.374,44.3982,23000.0
2012-02-24 14:50:00,91.8,91.8,91.78,91.8,25500.0,44.4031,44.4031,44.3934,44.4031,25500.0
2012-02-24 14:55:00,91.8,91.8,91.78,91.79,16400.0,44.4031,44.4031,44.3934,44.3982,16400.0
2012-02-24 15:00:00,91.8,91.81,91.77,91.78,17900.0,44.4031,44.4079,44.3886,44.3934,17900.0
2012-02-24 15:05:00,91.78,91.79,91.75,91.79,12500.0,44.3934,44.3982,44.3789,44.3982,12500.0
2012-02-24 15:10:00,91.78,91.79,91.75,91.75,15900.0,44.3934,44.3982,44.3789,44.3789,15900.0
2012-02-24 15:15:00,91.75,91.75,91.73,91.74,31500.0,44.3789,44.3789,44.3692,44.374,31500.0
2012-02-24 15:20:00,91.75,91.75,91.73,91.73,16500.0,44.3789,44.3789,44.3692,44.3692,16500.0
2012-02-24 15:25:00,91.74,91.75,91.73,91.74,9500.0,44.374,44.3789,44.3692,44.374,9500.0
2012-02-24 15:30:00,91.73,91.75,91.72,91.75,32500.0,44.3692,44.3789,44.3644,44.3789,32500.0
2012-02-24 15:35:00,91.75,91.76,91.74,91.75,18600.0,44.3789,44.3837,44.374,44.3789,18600.0
2012-02-24 15:40:00,91.75,91.75,91.71,91.74,27400.0,44.3789,44.3789,44.3595,44.374,27400.0
2012-02-24 15:45:00,91.75,91.75,91.72,91.75,37700.0,44.3789,44.3789,44.3644,44.3789,37700.0
2012-02-24 15:50:00,91.75,91.78,91.74,91.78,56300.0,44.3789,44.3934,44.374,44.3934,56300.0
2012-02-24 15:55:00,91.79,91.84,91.59,91.79,181000.0,44.3982,44.4224,44.3015,44.3982,181000.0
2012-02-27 09:30:00,91.59,91.78,91.59,91.7,65300.0,44.3015,44.3934,44.3015,44.3547,65300.0
2012-02-27 09:35:00,91.69,91.72,91.67,91.7,20800.0,44.3499,44.3644,44.3402,44.3547,20800.0
2012-02-27 09:40:00,91.7,91.7,91.63,91.64,14400.0,44.3547,44.3547,44.3208,44.3257,14400.0
2012-02-27 09:45:00,91.65,91.69,91.64,91.64,30500.0,44.3305,44.3499,44.3257,44.3257,30500.0
2012-02-27 09:50:00,91.65,91.7,91.64,91.69,26000.0,44.3305,44.3547,44.3257,44.3499,26000.0
2012-02-27 09:55:00,91.7,91.75,91.68,91.73,17900.0,44.3547,44.3789,44.345,44.3692,17900.0
2012-02-27 10:00:00,91.73,91.75,91.72,91.72,10700.0,44.3692,44.3789,44.3644,44.3644,10700.0
2012-02-27 10:05:00,91.72,91.73,91.7,91.72,18700.0,44.3644,44.3692,44.3547,44.3644,18700.0
2012-02-27 10:10:00,91.73,91.76,91.71,91.75,17500.0,44.3692,44.3837,44.3595,44.3789,17500.0
2012-02-27 10:15:00,91.76,91.8,91.76,91.79,8100.0,44.3837,44.4031,44.3837,44.3982,8100.0
2012-02-27 10:20:00,91.8,91.8,91.79,91.79,8100.0,44.4031,44.4031,44.3982,44.3982,8100.0
2012-02-27 10:25:00,91.79,91.8,91.77,91.78,4900.0,44.3982,44.4031,44.3886,44.3934,4900.0
2012-02-27 10:30:00,91.78,91.81,91.78,91.79,18600.0,44.3934,44.4079,44.3934,44.3982,18600.0
2012-02-27 10:35:00,91.79,91.8,91.77,91.78,8700.0,44.3982,44.4031,44.3886,44.3934,8700.0
2012-02-27 10:40:00,91.78,91.84,91.78,91.84,15200.0,44.3934,44.4224,44.3934,44.4224,15200.0
2012-02-27 10:45:00,91.84,91.84,91.83,91.84,40000.0,44.4224,44.4224,44.4176,44.4224,40000.0
2012-02-27 10:50:00,91.84,91.86,91.82,91.84,24400.0,44.4224,44.4321,44.4127,44.4224,24400.0
2012-02-27 10:55:00,91.85,91.86,91.84,91.85,9300.0,44.4273,44.4321,44.4224,44.4273,9300.0
2012-02-27 11:00:00,91.86,91.86,91.85,91.86,8900.0,44.4321,44.4321,44.4273,44.4321,8900.0
2012-02-27 11:05:00,91.86,91.89,91.85,91.88,7700.0,44.4321,44.4466,44.4273,44.4418,7700.0
2012-02-27 11:10:00,91.89,91.89,91.88,91.89,7800.0,44.4466,44.4466,44.4418,44.4466,7800.0
2012-02-27 11:15:00,91.89,91.89,91.88,91.89,10200.0,44.4466,44.4466,44.4418,44.4466,10200.0
2012-02-27 11:20:00,91.89,91.95,91.89,91.93,35700.0,44.4466,44.4756,44.4466,44.4659,35700.0
2012-02-27 11:25:00,91.93,91.93,91.87,91.89,6000.0,44.4659,44.4659,44.4369,44.4466,6000.0
2012-02-27 11:30:00,91.89,91.9,91.88,91.89,2400.0,44.4466,44.4514,44.4418,44.4466,2400.0
2012-02-27 11:35:00,91.87,91.9,91.87,91.9,4400.0,44.4369,44.4514,44.4369,44.4514,4400.0
2012-02-27 11:40:00,91.9,91.9,91.88,91.88,2400.0,44.4514,44.4514,44.4418,44.4418,2400.0
2012-02-27 11:45:00,91.88,91.9,91.87,91.88,3100.0,44.4418,44.4514,44.4369,44.4418,3100.0
2012-02-27 11:50:00,91.89,91.9,91.88,91.89,11400.0,44.4466,44.4514,44.4418,44.4466,11400.0
2012-02-27 11:55:00,91.88,91.9,91.88,91.9,8100.0,44.4418,44.4514,44.4418,44.4514,8100.0
2012-02-27 12:00:00,91.9,91.91,91.87,91.91,16500.0,44.4514,44.4563,44.4369,44.4563,16500.0
2012-02-27 12:05:00,91.91,91.91,91.88,91.88,9600.0,44.4563,44.4563,44.4418,44.4418,9600.0
2012-02-27 12:10:00,91.89,91.91,91.88,91.91,12100.0,44.4466,44.4563,44.4418,44.4563,12100.0
2012-02-27 12:15:00,91.9,91.9,91.89,91.9,1000.0,44.4514,44.4514,44.4466,44.4514,1000.0
2012-02-27 12:20:00,91.89,91.9,91.88,91.89,2400.0,44.4466,44.4514,44.4418,44.4466,2400.0
2012-02-27 12:25:00,91.88,91.9,91.87,91.88,7600.0,44.4418,44.4514,44.4369,44.4418,7600.0
2012-02-27 12:30:00,91.88,91.89,91.87,91.88,3300.0,44.4418,44.4466,44.4369,44.4418,3300.0
2012-02-27 12:35:00,91.88,91.9,91.85,91.86,23300.0,44.4418,44.4514,44.4273,44.4321,23300.0
2012-02-27 12:40:00,91.87,91.89,91.86,91.89,2000.0,44.4369,44.4466,44.4321,44.4466,2000.0
2012-02-27 12:45:00,91.88,91.89,91.86,91.87,12200.0,44.4418,44.4466,44.4321,44.4369,12200.0
2012-02-27 12:50:00,91.86,91.91,91.83,91.86,22800.0,44.4321,44.4563,44.4176,44.4321,22800.0
2012-02-27 12:55:00,91.87,91.88,91.8,91.84,12900.0,44.4369,44.4418,44.4031,44.4224,12900.0
2012-02-27 13:00:00,91.85,91.9,91.85,91.86,12800.0,44.4273,44.4514,44.4273,44.4321,12800.0
2012-02-27 13:05:00,91.84,91.86,91.82,91.83,14100.0,44.4224,44.4321,44.4127,44.4176,14100.0
2012-02-27 13:10:00,91.83,91.85,91.83,91.85,3900.0,44.4176,44.4273,44.4176,44.4273,3900.0
2012-02-27 13:15:00,91.83,91.84,91.76,91.77,27400.0,44.4176,44.4224,44.3837,44.3886,27400.0
2012-02-27 13:20:00,91.77,91.79,91.76,91.79,13600.0,44.3886,44.3982,44.3837,44.3982,13600.0
2012-02-27 13:25:00,91.77,91.77,91.75,91.76,6900.0,44.3886,44.3886,44.3789,44.3837,6900.0
2012-02-27 13:30:00,91.76,91.78,91.75,91.77,5200.0,44.3837,44.3934,44.3789,44.3886,5200.0
2012-02-27 13:35:00,91.77,91.79,91.77,91.79,2400.0,44.3886,44.3982,44.3886,44.3982,2400.0
2012-02-27 13:40:00,91.79,91.8,91.79,91.79,3900.0,44.3982,44.4031,44.3982,44.3982,3900.0
2012-02-27 13:45:00,91.8,91.81,91.75,91.75,10500.0,44.4031,44.4079,44.3789,44.3789,10500.0
2012-02-27 13:50:00,91.76,91.79,91.75,91.77,14100.0,44.3837,44.3982,44.3789,44.3886,14100.0
2012-02-27 13:55:00,91.77,91.77,91.72,91.74,15500.0,44.3886,44.3886,44.3644,44.374,15500.0
2012-02-27 14:00:00,91.74,91.8,91.74,91.8,6800.0,44.374,44.4031,44.374,44.4031,6800.0
2012-02-27 14:05:00,91.8,91.81,91.78,91.8,13500.0,44.4031,44.4079,44.3934,44.4031,13500.0
2012-02-27 14:10:00,91.8,91.85,91.8,91.84,11600.0,44.4031,44.4273,44.4031,44.4224,11600.0
2012-02-27 14:15:00,91.84,91.85,91.84,91.84,6900.0,44.4224,44.4273,44.4224,44.4224,6900.0
2012-02-27 14:20:00,91.85,91.86,91.85,91.86,9600.0,44.4273,44.4321,44.4273,44.4321,9600.0
2012-02-27 14:25:00,91.86,91.89,91.86,91.87,13500.0,44.4321,44.4466,44.4321,44.4369,13500.0
2012-02-27 14:30:00,91.87,91.87,91.82,91.82,12600.0,44.4369,44.4369,44.4127,44.4127,12600.0
2012-02-27 14:35:00,91.83,91.88,91.83,91.88,9300.0,44.4176,44.4418,44.4176,44.4418,9300.0
2012-02-27 14:40:00,91.89,91.92,91.87,91.92,21100.0,44.4466,44.4611,44.4369,44.4611,21100.0
2012-02-27 14:45:00,91.92,91.92,91.89,91.92,16700.0,44.4611,44.4611,44.4466,44.4611,16700.0
2012-02-27 14:50:00,91.92,91.92,91.9,91.91,9900.0,44.4611,44.4611,44.4514,44.4563,9900.0
2012-02-27 14:55:00,91.91,91.92,91.91,91.92,11000.0,44.4563,44.4611,44.4563,44.4611,11000.0
2012-02-27 15:00:00,91.92,91.95,91.91,91.93,25400.0,44.4611,44.4756,44.4563,44.4659,25400.0
2012-02-27 15:05:00,91.94,91.94,91.9,91.9,17200.0,44.4708,44.4708,44.4514,44.4514,17200.0
2012-02-27 15:10:00,91.91,91.94,91.9,91.91,7600.0,44.4563,44.4708,44.4514,44.4563,7600.0
2012-02-27 15:15:00,91.91,91.91,91.86,91.88,10200.0,44.4563,44.4563,44.4321,44.4418,10200.0
2012-02-27 15:20:00,91.9,91.91,91.89,91.91,9100.0,44.4514,44.4563,44.4466,44.4563,9100.0
2012-02-27 15:25:00,91.91,91.93,91.9,91.9,26600.0,44.4563,44.4659,44.4514,44.4514,26600.0
2012-02-27 15:30:00,91.91,91.94,91.9,91.91,31400.0,44.4563,44.4708,44.4514,44.4563,31400.0
2012-02-27 15:35:00,91.9,91.93,91.9,91.91,15700.0,44.4514,44.4659,44.4514,44.4563,15700.0
2012-02-27 15:40:00,91.91,91.94,91.91,91.94,26200.0,44.4563,44.4708,44.4563,44.4708,26200.0
2012-02-27 15:45:00,91.93,91.94,91.89,91.92,49200.0,44.4659,44.4708,44.4466,44.4611,49200.0
2012-02-27 15:50:00,91.91,91.94,91.9,91.93,11300.0,44.4563,44.4708,44.4514,44.4659,11300.0
2012-02-27 15:55:00,91.92,91.95,91.83,91.87,113200.0,44.4611,44.4756,44.4176,44.4369,113200.0
2012-02-28 09:30:00,91.84,92.02,91.84,91.97,70500.0,44.4224,44.5095,44.4224,44.4853,70500.0
2012-02-28 09:35:00,91.97,92.02,91.97,92.01,7300.0,44.4853,44.5095,44.4853,44.5046,7300.0
2012-02-28 09:40:00,92.01,92.02,91.96,91.97,16300.0,44.5046,44.5095,44.4805,44.4853,16300.0
2012-02-28 09:45:00,91.97,92.02,91.97,92.01,35500.0,44.4853,44.5095,44.4853,44.5046,35500.0
2012-02-28 09:50:00,92.01,92.02,91.98,92.0,34200.0,44.5046,44.5095,44.4901,44.4998,34200.0
2012-02-28 09:55:00,92.0,92.01,91.98,92.0,17700.0,44.4998,44.5046,44.4901,44.4998,17700.0
2012-02-28 10:00:00,92.01,92.07,92.0,92.02,17100.0,44.5046,44.5337,44.4998,44.5095,17100.0
2012-02-28 10:05:00,92.03,92.05,91.97,91.97,6600.0,44.5143,44.524,44.4853,44.4853,6600.0
2012-02-28 10:10:00,92.02,92.02,91.98,92.02,7100.0,44.5095,44.5095,44.4901,44.5095,7100.0
2012-02-28 10:15:00,92.02,92.07,92.02,92.07,25700.0,44.5095,44.5337,44.5095,44.5337,25700.0
2012-02-28 10:20:00,92.07,92.08,92.05,92.06,47200.0,44.5337,44.5385,44.524,44.5288,47200.0
2012-02-28 10:25:00,92.06,92.06,92.0,92.03,61400.0,44.5288,44.5288,44.4998,44.5143,61400.0
2012-02-28 10:30:00,92.03,92.05,92.01,92.05,115600.0,44.5143,44.524,44.5046,44.524,115600.0
2012-02-28 10:35:00,92.04,92.06,92.03,92.05,18300.0,44.5192,44.5288,44.5143,44.524,18300.0
2012-02-28 10:40:00,92.06,92.06,92.04,92.06,22200.0,44.5288,44.5288,44.5192,44.5288,22200.0
2012-02-28 10:45:00,92.06,92.11,92.05,92.07,49500.0,44.5288,44.553,44.524,44.5337,49500.0
2012-02-28 10:50:00,92.07,92.09,92.06,92.06,11300.0,44.5337,44.5433,44.5288,44.5288,11300.0
2012-02-28 10:55:00,92.07,92.08,92.06,92.08,12800.0,44.5337,44.5385,44.5288,44.5385,12800.0
2012-02-28 11:00:00,92.08,92.08,92.07,92.08,12600.0,44.5385,44.5385,44.5337,44.5385,12600.0
2012-02-28 11:05:00,92.08,92.11,92.07,92.11,25900.0,44.5385,44.553,44.5337,44.553,25900.0
2012-02-28 11:10:00,92.11,92.11,92.1,92.11,7400.0,44.553,44.553,44.5482,44.553,7400.0
2012-02-28 11:15:00,92.11,92.11,92.1,92.11,14700.0,44.553,44.553,44.5482,44.553,14700.0
2012-02-28 11:20:00,92.11,92.11,92.1,92.11,13800.0,44.553,44.553,44.5482,44.553,13800.0
2012-02-28 11:25:00,92.1,92.11,92.1,92.11,13000.0,44.5482,44.553,44.5482,44.553,13000.0
2012-02-28 11:30:00,92.11,92.11,92.11,92.11,17700.0,44.553,44.553,44.553,44.553,17700.0
2012-02-28 11:35:00,92.11,92.11,92.1,92.11,16600.0,44.553,44.553,44.5482,44.553,16600.0
2012-02-28 11:40:00,92.11,92.12,92.1,92.12,12200.0,44.553,44.5578,44.5482,44.5578,12200.0
2012-02-28 11:45:00,92.12,92.12,92.11,92.12,6900.0,44.5578,44.5578,44.553,44.5578,6900.0
2012-02-28 11:50:00,92.12,92.12,92.11,92.11,12900.0,44.5578,44.5578,44.553,44.553,12900.0
2012-02-28 11:55:00,92.11,92.12,92.11,92.12,12400.0,44.553,44.5578,44.553,44.5578,12400.0
2012-02-28 12:00:00,92.12,92.12,92.11,92.11,13700.0,44.5578,44.5578,44.553,44.553,13700.0
2012-02-28 12:05:00,92.12,92.12,92.11,92.12,4600.0,44.5578,44.5578,44.553,44.5578,4600.0
2012-02-28 12:10:00,92.12,92.12,92.11,92.12,23300.0,44.5578,44.5578,44.553,44.5578,23300.0
2012-02-28 12:15:00,92.12,92.12,92.11,92.12,9900.0,44.5578,44.5578,44.553,44.5578,9900.0
2012-02-28 12:20:00,92.11,92.12,92.11,92.12,6500.0,44.553,44.5578,44.553,44.5578,6500.0
2012-02-28 12:25:00,92.12,92.12,92.11,92.12,9200.0,44.5578,44.5578,44.553,44.5578,9200.0
2012-02-28 12:30:00,92.12,92.12,92.11,92.11,4700.0,44.5578,44.5578,44.553,44.553,4700.0
2012-02-28 12:35:00,92.12,92.12,92.11,92.12,1700.0,44.5578,44.5578,44.553,44.5578,1700.0
2012-02-28 12:40:00,92.11,92.12,92.09,92.09,21300.0,44.553,44.5578,44.5433,44.5433,21300.0
2012-02-28 12:45:00,92.1,92.1,92.08,92.09,8700.0,44.5482,44.5482,44.5385,44.5433,8700.0
2012-02-28 12:50:00,92.09,92.11,92.08,92.1,12700.0,44.5433,44.553,44.5385,44.5482,12700.0
2012-02-28 12:55:00,92.11,92.11,92.1,92.11,12300.0,44.553,44.553,44.5482,44.553,12300.0
2012-02-28 13:00:00,92.11,92.11,92.1,92.11,2000.0,44.553,44.553,44.5482,44.553,2000.0
2012-02-28 13:05:00,92.11,92.11,92.1,92.1,27700.0,44.553,44.553,44.5482,44.5482,27700.0
2012-02-28 13:10:00,92.1,92.1,92.09,92.09,8300.0,44.5482,44.5482,44.5433,44.5433,8300.0
2012-02-28 13:15:00,92.1,92.1,92.09,92.1,9600.0,44.5482,44.5482,44.5433,44.5482,9600.0
2012-02-28 13:20:00,92.1,92.1,92.09,92.09,7600.0,44.5482,44.5482,44.5433,44.5433,7600.0
2012-02-28 13:25:00,92.09,92.1,92.09,92.1,9300.0,44.5433,44.5482,44.5433,44.5482,9300.0
2012-02-28 13:30:00,92.09,92.1,92.09,92.1,5300.0,44.5433,44.5482,44.5433,44.5482,5300.0
2012-02-28 13:35:00,92.09,92.1,92.09,92.09,6900.0,44.5433,44.5482,44.5433,44.5433,6900.0
2012-02-28 13:40:00,92.09,92.1,92.09,92.09,11300.0,44.5433,44.5482,44.5433,44.5433,11300.0
2012-02-28 13:45:00,92.09,92.1,92.07,92.07,38600.0,44.5433,44.5482,44.5337,44.5337,38600.0
2012-02-28 13:50:00,92.07,92.08,92.05,92.05,38300.0,44.5337,44.5385,44.524,44.524,38300.0
2012-02-28 13:55:00,92.06,92.07,92.05,92.07,71800.0,44.5288,44.5337,44.524,44.5337,71800.0
2012-02-28 14:00:00,92.07,92.08,92.06,92.08,22600.0,44.5337,44.5385,44.5288,44.5385,22600.0
2012-02-28 14:05:00,92.09,92.1,92.08,92.1,16300.0,44.5433,44.5482,44.5385,44.5482,16300.0
2012-02-28 14:10:00,92.09,92.1,92.08,92.1,16100.0,44.5433,44.5482,44.5385,44.5482,16100.0
2012-02-28 14:15:00,92.09,92.1,92.09,92.1,3200.0,44.5433,44.5482,44.5433,44.5482,3200.0
2012-02-28 14:20:00,92.1,92.12,92.09,92.12,41100.0,44.5482,44.5578,44.5433,44.5578,41100.0
2012-02-28 14:25:00,92.12,92.12,92.09,92.09,9500.0,44.5578,44.5578,44.5433,44.5433,9500.0
2012-02-28 14:30:00,92.1,92.1,92.09,92.1,32500.0,44.5482,44.5482,44.5433,44.5482,32500.0
2012-02-28 14:35:00,92.1,92.11,92.08,92.09,10200.0,44.5482,44.553,44.5385,44.5433,10200.0
2012-02-28 14:40:00,92.09,92.1,92.09,92.09,3900.0,44.5433,44.5482,44.5433,44.5433,3900.0
2012-02-28 14:45:00,92.09,92.1,92.07,92.08,21300.0,44.5433,44.5482,44.5337,44.5385,21300.0
2012-02-28 14:50:00,92.08,92.08,92.04,92.06,95200.0,44.5385,44.5385,44.5192,44.5288,95200.0
2012-02-28 14:55:00,92.07,92.07,92.04,92.05,188500.0,44.5337,44.5337,44.5192,44.524,188500.0
2012-02-28 15:00:00,92.05,92.08,92.05,92.08,31100.0,44.524,44.5385,44.524,44.5385,31100.0
2012-02-28 15:05:00,92.07,92.08,92.04,92.05,31200.0,44.5337,44.5385,44.5192,44.524,31200.0
2012-02-28 15:10:00,92.05,92.07,92.04,92.05,13100.0,44.524,44.5337,44.5192,44.524,13100.0
2012-02-28 15:15:00,92.04,92.06,92.04,92.05,13000.0,44.5192,44.5288,44.5192,44.524,13000.0
2012-02-28 15:20:00,92.05,92.05,92.03,92.05,23700.0,44.524,44.524,44.5143,44.524,23700.0
2012-02-28 15:25:00,92.05,92.06,92.05,92.06,7500.0,44.524,44.5288,44.524,44.5288,7500.0
2012-02-28 15:30:00,92.06,92.06,92.04,92.05,17800.0,44.5288,44.5288,44.5192,44.524,17800.0
2012-02-28 15:35:00,92.05,92.05,92.04,92.04,36600.0,44.524,44.524,44.5192,44.5192,36600.0
2012-02-28 15:40:00,92.05,92.05,92.0,92.03,51900.0,44.524,44.524,44.4998,44.5143,51900.0
2012-02-28 15:45:00,92.03,92.03,91.98,91.99,38000.0,44.5143,44.5143,44.4901,44.495,38000.0
2012-02-28 15:50:00,91.99,92.01,91.99,92.0,44200.0,44.495,44.5046,44.495,44.4998,44200.0
2012-02-28 15:55:00,92.01,92.05,91.96,92.05,54600.0,44.5046,44.524,44.4805,44.524,54600.0
2012-02-29 09:30:00,92.03,92.14,92.03,92.14,44600.0,44.5143,44.5675,44.5143,44.5675,44600.0
2012-02-29 09:35:00,92.14,92.26,92.14,92.26,19600.0,44.5675,44.6256,44.5675,44.6256,19600.0
2012-02-29 09:40:00,92.25,92.26,92.17,92.19,25500.0,44.6207,44.6256,44.582,44.5917,25500.0
2012-02-29 09:45:00,92.18,92.22,92.16,92.17,30100.0,44.5869,44.6062,44.5772,44.582,30100.0
2012-02-29 09:50:00,92.17,92.21,92.14,92.18,46500.0,44.582,44.6014,44.5675,44.5869,46500.0
2012-02-29 09:55:00,92.17,92.22,92.17,92.22,29300.0,44.582,44.6062,44.582,44.6062,29300.0
2012-02-29 10:00:00,92.22,92.22,92.06,92.09,68100.0,44.6062,44.6062,44.5288,44.5433,68100.0
2012-02-29 10:05:00,92.11,92.12,91.98,91.99,66700.0,44.553,44.5578,44.4901,44.495,66700.0
2012-02-29 10:10:00,91.98,91.99,91.89,91.9,38900.0,44.4901,44.495,44.4466,44.4514,38900.0
2012-02-29 10:15:00,91.89,91.98,91.85,91.86,138100.0,44.4466,44.4901,44.4273,44.4321,138100.0
2012-02-29 10:20:00,91.86,91.87,91.83,91.86,45100.0,44.4321,44.4369,44.4176,44.4321,45100.0
2012-02-29 10:25:00,91.86,91.96,91.86,91.96,30800.0,44.4321,44.4805,44.4321,44.4805,30800.0
2012-02-29 10:30:00,91.96,91.96,91.91,91.92,14800.0,44.4805,44.4805,44.4563,44.4611,14800.0
2012-02-29 10:35:00,91.94,91.96,91.89,91.89,26100.0,44.4708,44.4805,44.4466,44.4466,26100.0
2012-02-29 10:40:00,91.88,91.93,91.88,91.93,13000.0,44.4418,44.4659,44.4418,44.4659,13000.0
2012-02-29 10:45:00,91.93,91.93,91.82,91.84,50400.0,44.4659,44.4659,44.4127,44.4224,50400.0
2012-02-29 10:50:00,91.83,91.83,91.77,91.8,58800.0,44.4176,44.4176,44.3886,44.4031,58800.0
2012-02-29 10:55:00,91.8,91.92,91.8,91.9,47600.0,44.4031,44.4611,44.4031,44.4514,47600.0
2012-02-29 11:00:00,91.9,91.94,91.9,91.93,28600.0,44.4514,44.4708,44.4514,44.4659,28600.0
2012-02-29 11:05:00,91.93,91.98,91.91,91.96,11300.0,44.4659,44.4901,44.4563,44.4805,11300.0
2012-02-29 11:10:00,91.96,91.98,91.94,91.95,14100.0,44.4805,44.4901,44.4708,44.4756,14100.0
2012-02-29 11:15:00,91.95,92.0,91.94,92.0,13200.0,44.4756,44.4998,44.4708,44.4998,13200.0
2012-02-29 11:20:00,92.0,92.0,91.91,91.95,10300.0,44.4998,44.4998,44.4563,44.4756,10300.0
2012-02-29 11:25:00,91.96,91.96,91.91,91.91,12800.0,44.4805,44.4805,44.4563,44.4563,12800.0
2012-02-29 11:30:00,91.91,91.96,91.88,91.94,17700.0,44.4563,44.4805,44.4418,44.4708,17700.0
2012-02-29 11:35:00,91.94,92.01,91.94,92.01,12600.0,44.4708,44.5046,44.4708,44.5046,12600.0
2012-02-29 11:40:00,92.0,92.06,91.99,91.99,35400.0,44.4998,44.5288,44.495,44.495,35400.0
2012-02-29 11:45:00,92.0,92.0,91.98,91.98,26100.0,44.4998,44.4998,44.4901,44.4901,26100.0
2012-02-29 11:50:00,91.97,91.99,91.95,91.98,5300.0,44.4853,44.495,44.4756,44.4901,5300.0
2012-02-29 11:55:00,91.99,92.03,91.98,92.0,33200.0,44.495,44.5143,44.4901,44.4998,33200.0
2012-02-29 12:00:00,92.0,92.04,91.99,92.02,15100.0,44.4998,44.5192,44.495,44.5095,15100.0
2012-02-29 12:05:00,92.02,92.05,91.96,92.0,25800.0,44.5095,44.524,44.4805,44.4998,25800.0
2012-02-29 12:10:00,92.01,92.04,92.0,92.04,10700.0,44.5046,44.5192,44.4998,44.5192,10700.0
2012-02-29 12:15:00,92.03,92.05,92.03,92.05,25500.0,44.5143,44.524,44.5143,44.524,25500.0
2012-02-29 12:20:00,92.04,92.05,92.03,92.03,8800.0,44.5192,44.524,44.5143,44.5143,8800.0
2012-02-29 12:25:00,92.05,92.06,92.03,92.06,2600.0,44.524,44.5288,44.5143,44.5288,2600.0
2012-02-29 12:30:00,92.06,92.1,92.05,92.06,14300.0,44.5288,44.5482,44.524,44.5288,14300.0
2012-02-29 12:35:00,92.06,92.1,92.06,92.07,12100.0,44.5288,44.5482,44.5288,44.5337,12100.0
2012-02-29 12:40:00,92.07,92.07,92.02,92.03,29500.0,44.5337,44.5337,44.5095,44.5143,29500.0
2012-02-29 12:45:00,92.03,92.04,91.98,91.99,24000.0,44.5143,44.5192,44.4901,44.495,24000.0
2012-02-29 12:50:00,92.01,92.05,92.0,92.03,46500.0,44.5046,44.524,44.4998,44.5143,46500.0
2012-02-29 12:55:00,92.03,92.04,91.99,92.0,51100.0,44.5143,44.5192,44.495,44.4998,51100.0
2012-02-29 13:00:00,92.01,92.03,92.0,92.02,86900.0,44.5046,44.5143,44.4998,44.5095,86900.0
2012-02-29 13:05:00,92.02,92.02,91.99,92.01,75500.0,44.5095,44.5095,44.495,44.5046,75500.0
2012-02-29 13:10:00,92.01,92.01,91.97,91.98,31000.0,44.5046,44.5046,44.4853,44.4901,31000.0
2012-02-29 13:15:00,91.98,91.99,91.94,91.95,28000.0,44.4901,44.495,44.4708,44.4756,28000.0
2012-02-29 13:20:00,91.95,92.01,91.94,92.0,25700.0,44.4756,44.5046,44.4708,44.4998,25700.0
2012-02-29 13:25:00,92.0,92.03,91.99,92.01,10100.0,44.4998,44.5143,44.495,44.5046,10100.0
2012-02-29 13:30:00,92.01,92.02,92.0,92.02,7800.0,44.5046,44.5095,44.4998,44.5095,7800.0
2012-02-29 13:35:00,92.01,92.02,92.0,92.01,4900.0,44.5046,44.5095,44.4998,44.5046,4900.0
2012-02-29 13:40:00,92.01,92.03,92.0,92.01,2900.0,44.5046,44.5143,44.4998,44.5046,2900.0
2012-02-29 13:45:00,92.02,92.06,92.01,92.06,8900.0,44.5095,44.5288,44.5046,44.5288,8900.0
2012-02-29 13:50:00,92.06,92.07,92.04,92.05,7600.0,44.5288,44.5337,44.5192,44.524,7600.0
2012-02-29 13:55:00,92.04,92.16,92.04,92.13,43900.0,44.5192,44.5772,44.5192,44.5627,43900.0
2012-02-29 14:00:00,92.14,92.18,92.13,92.15,53200.0,44.5675,44.5869,44.5627,44.5724,53200.0
2012-02-29 14:05:00,92.15,92.16,92.1,92.11,197000.0,44.5724,44.5772,44.5482,44.553,197000.0
2012-02-29 14:10:00,92.11,92.12,92.1,92.1,94400.0,44.553,44.5578,44.5482,44.5482,94400.0
2012-02-29 14:15:00,92.1,92.14,92.1,92.13,154000.0,44.5482,44.5675,44.5482,44.5627,154000.0
2012-02-29 14:20:00,92.15,92.16,92.13,92.14,8500.0,44.5724,44.5772,44.5627,44.5675,8500.0
2012-02-29 14:25:00,92.15,92.17,92.15,92.15,8900.0,44.5724,44.582,44.5724,44.5724,8900.0
2012-02-29 14:30:00,92.16,92.16,92.12,92.12,18500.0,44.5772,44.5772,44.5578,44.5578,18500.0
2012-02-29 14:35:00,92.12,92.13,92.12,92.13,6400.0,44.5578,44.5627,44.5578,44.5627,6400.0
2012-02-29 14:40:00,92.13,92.13,92.09,92.13,21200.0,44.5627,44.5627,44.5433,44.5627,21200.0
2012-02-29 14:45:00,92.12,92.16,92.07,92.13,56300.0,44.5578,44.5772,44.5337,44.5627,56300.0
2012-02-29 14:50:00,92.14,92.14,92.13,92.14,14200.0,44.5675,44.5675,44.5627,44.5675,14200.0
2012-02-29 14:55:00,92.14,92.16,92.12,92.15,49700.0,44.5675,44.5772,44.5578,44.5724,49700.0
2012-02-29 15:00:00,92.14,92.14,92.08,92.1,60000.0,44.5675,44.5675,44.5385,44.5482,60000.0
2012-02-29 15:05:00,92.09,92.12,92.09,92.12,32500.0,44.5433,44.5578,44.5433,44.5578,32500.0
2012-02-29 15:10:00,92.11,92.12,92.09,92.11,41000.0,44.553,44.5578,44.5433,44.553,41000.0
2012-02-29 15:15:00,92.12,92.15,92.11,92.15,50600.0,44.5578,44.5724,44.553,44.5724,50600.0
2012-02-29 15:20:00,92.15,92.15,92.11,92.13,36500.0,44.5724,44.5724,44.553,44.5627,36500.0
2012-02-29 15:25:00,92.12,92.15,92.12,92.14,48800.0,44.5578,44.5724,44.5578,44.5675,48800.0
2012-02-29 15:30:00,92.14,92.14,92.1,92.11,60800.0,44.5675,44.5675,44.5482,44.553,60800.0
2012-02-29 15:35:00,92.11,92.12,92.04,92.07,52400.0,44.553,44.5578,44.5192,44.5337,52400.0
2012-02-29 15:40:00,92.05,92.12,92.05,92.12,56000.0,44.524,44.5578,44.524,44.5578,56000.0
2012-02-29 15:45:00,92.11,92.14,92.09,92.12,53800.0,44.553,44.5675,44.5433,44.5578,53800.0
2012-02-29 15:50:00,92.12,92.13,92.12,92.13,47700.0,44.5578,44.5627,44.5578,44.5627,47700.0
2012-02-29 15:55:00,92.13,92.13,92.09,92.11,112400.0,44.5627,44.5627,44.5433,44.553,112400.0
2012-03-01 09:30:00,91.65,91.78,91.5,91.72,88100.0,44.5898,44.6531,44.5169,44.6239,88100.0
2012-03-01 09:35:00,91.71,91.74,91.62,91.66,37500.0,44.619,44.6336,44.5752,44.5947,37500.0
2012-03-01 09:40:00,91.65,91.66,91.57,91.59,46500.0,44.5898,44.5947,44.5509,44.5606,46500.0
2012-03-01 09:45:00,91.61,91.67,91.6,91.65,23800.0,44.5704,44.5996,44.5655,44.5898,23800.0
2012-03-01 09:50:00,91.65,91.73,91.65,91.71,47900.0,44.5898,44.6288,44.5898,44.619,47900.0
2012-03-01 09:55:00,91.71,91.78,91.71,91.78,33500.0,44.619,44.6531,44.619,44.6531,33500.0
2012-03-01 10:00:00,91.75,91.76,91.61,91.7,23300.0,44.6385,44.6434,44.5704,44.6142,23300.0
2012-03-01 10:05:00,91.7,91.75,91.69,91.74,15700.0,44.6142,44.6385,44.6093,44.6336,15700.0
2012-03-01 10:10:00,91.74,91.77,91.74,91.75,15400.0,44.6336,44.6482,44.6336,44.6385,15400.0
2012-03-01 10:15:00,91.75,91.75,91.71,91.74,14400.0,44.6385,44.6385,44.619,44.6336,14400.0
2012-03-01 10:20:00,91.74,91.74,91.71,91.72,90000.0,44.6336,44.6336,44.619,44.6239,90000.0
2012-03-01 10:25:00,91.73,91.74,91.72,91.73,6100.0,44.6288,44.6336,44.6239,44.6288,6100.0
2012-03-01 10:30:00,91.73,91.74,91.69,91.7,34100.0,44.6288,44.6336,44.6093,44.6142,34100.0
2012-03-01 10:35:00,91.7,91.72,91.69,91.7,23100.0,44.6142,44.6239,44.6093,44.6142,23100.0
2012-03-01 10:40:00,91.7,91.74,91.69,91.74,48000.0,44.6142,44.6336,44.6093,44.6336,48000.0
2012-03-01 10:45:00,91.74,91.75,91.71,91.75,19300.0,44.6336,44.6385,44.619,44.6385,19300.0
2012-03-01 10:50:00,91.75,91.75,91.7,91.73,8700.0,44.6385,44.6385,44.6142,44.6288,8700.0
2012-03-01 10:55:00,91.74,91.77,91.73,91.77,20800.0,44.6336,44.6482,44.6288,44.6482,20800.0
2012-03-01 11:00:00,91.77,91.77,91.73,91.74,27600.0,44.6482,44.6482,44.6288,44.6336,27600.0
2012-03-01 11:05:00,91.73,91.75,91.71,91.73,15200.0,44.6288,44.6385,44.619,44.6288,15200.0
2012-03-01 11:10:00,91.72,91.75,91.72,91.73,6300.0,44.6239,44.6385,44.6239,44.6288,6300.0
2012-03-01 11:15:00,91.72,91.78,91.72,91.78,73900.0,44.6239,44.6531,44.6239,44.6531,73900.0
2012-03-01 11:20:00,91.77,91.78,91.73,91.78,65500.0,44.6482,44.6531,44.6288,44.6531,65500.0
2012-03-01 11:25:00,91.77,91.78,91.73,91.77,37000.0,44.6482,44.6531,44.6288,44.6482,37000.0
2012-03-01 11:30:00,91.77,91.81,91.76,91.81,33500.0,44.6482,44.6677,44.6434,44.6677,33500.0
2012-03-01 11:35:00,91.81,91.81,91.79,91.8,10900.0,44.6677,44.6677,44.6579,44.6628,10900.0
2012-03-01 11:40:00,91.79,91.83,91.79,91.83,36300.0,44.6579,44.6774,44.6579,44.6774,36300.0
2012-03-01 11:45:00,91.83,91.84,91.78,91.78,22500.0,44.6774,44.6823,44.6531,44.6531,22500.0
2012-03-01 11:50:00,91.79,91.79,91.74,91.74,11600.0,44.6579,44.6579,44.6336,44.6336,11600.0
2012-03-01 11:55:00,91.72,91.73,91.71,91.73,21000.0,44.6239,44.6288,44.619,44.6288,21000.0
2012-03-01 12:00:00,91.73,91.73,91.72,91.72,9800.0,44.6288,44.6288,44.6239,44.6239,9800.0
2012-03-01 12:05:00,91.72,91.73,91.72,91.73,6700.0,44.6239,44.6288,44.6239,44.6288,6700.0
2012-03-01 12:10:00,91.73,91.73,91.72,91.73,3900.0,44.6288,44.6288,44.6239,44.6288,3900.0
2012-03-01 12:15:00,91.73,91.73,91.71,91.72,11100.0,44.6288,44.6288,44.619,44.6239,11100.0
2012-03-01 12:20:00,91.71,91.76,91.71,91.75,26500.0,44.619,44.6434,44.619,44.6385,26500.0
2012-03-01 12:25:00,91.76,91.76,91.75,91.75,8600.0,44.6434,44.6434,44.6385,44.6385,8600.0
2012-03-01 12:30:00,91.76,91.76,91.75,91.75,5300.0,44.6434,44.6434,44.6385,44.6385,5300.0
2012-03-01 12:35:00,91.76,91.76,91.69,91.7,17200.0,44.6434,44.6434,44.6093,44.6142,17200.0
2012-03-01 12:40:00,91.69,91.71,91.68,91.71,16400.0,44.6093,44.619,44.6044,44.619,16400.0
2012-03-01 12:45:00,91.7,91.74,91.68,91.74,29600.0,44.6142,44.6336,44.6044,44.6336,29600.0
2012-03-01 12:50:00,91.74,91.74,91.71,91.74,20400.0,44.6336,44.6336,44.619,44.6336,20400.0
2012-03-01 12:55:00,91.74,91.74,91.7,91.7,17500.0,44.6336,44.6336,44.6142,44.6142,17500.0
2012-03-01 13:00:00,91.71,91.71,91.66,91.68,38400.0,44.619,44.619,44.5947,44.6044,38400.0
2012-03-01 13:05:00,91.67,91.7,91.66,91.66,20000.0,44.5996,44.6142,44.5947,44.5947,20000.0
2012-03-01 13:10:00,91.66,91.71,91.65,91.69,30400.0,44.5947,44.619,44.5898,44.6093,30400.0
2012-03-01 13:15:00,91.69,91.69,91.65,91.66,22300.0,44.6093,44.6093,44.5898,44.5947,22300.0
2012-03-01 13:20:00,91.66,91.72,91.66,91.71,24200.0,44.5947,44.6239,44.5947,44.619,24200.0
2012-03-01 13:25:00,91.71,91.73,91.7,91.7,17900.0,44.619,44.6288,44.6142,44.6142,17900.0
2012-03-01 13:30:00,91.71,91.71,91.69,91.69,15100.0,44.619,44.619,44.6093,44.6093,15100.0
2012-03-01 13:35:00,91.7,91.75,91.69,91.73,39800.0,44.6142,44.6385,44.6093,44.6288,39800.0
2012-03-01 13:40:00,91.73,91.73,91.66,91.67,27900.0,44.6288,44.6288,44.5947,44.5996,27900.0
2012-03-01 13:45:00,91.67,91.71,91.67,91.7,14600.0,44.5996,44.619,44.5996,44.6142,14600.0
2012-03-01 13:50:00,91.7,91.7,91.69,91.7,24000.0,44.6142,44.6142,44.6093,44.6142,24000.0
2012-03-01 13:55:00,91.7,91.71,91.68,91.69,21700.0,44.6142,44.619,44.6044,44.6093,21700.0
2012-03-01 14:00:00,91.69,91.69,91.68,91.68,25000.0,44.6093,44.6093,44.6044,44.6044,25000.0
2012-03-01 14:05:00,91.68,91.72,91.67,91.72,15400.0,44.6044,44.6239,44.5996,44.6239,15400.0
2012-03-01 14:10:00,91.72,91.73,91.71,91.73,8100.0,44.6239,44.6288,44.619,44.6288,8100.0
2012-03-01 14:15:00,91.73,91.76,91.73,91.75,8900.0,44.6288,44.6434,44.6288,44.6385,8900.0
2012-03-01 14:20:00,91.76,91.76,91.68,91.68,15700.0,44.6434,44.6434,44.6044,44.6044,15700.0
2012-03-01 14:25:00,91.68,91.71,91.67,91.7,17700.0,44.6044,44.619,44.5996,44.6142,17700.0
2012-03-01 14:30:00,91.7,91.71,91.68,91.7,13100.0,44.6142,44.619,44.6044,44.6142,13100.0
2012-03-01 14:35:00,91.7,91.74,91.7,91.72,21700.0,44.6142,44.6336,44.6142,44.6239,21700.0
2012-03-01 14:40:00,91.71,91.74,91.71,91.71,18000.0,44.619,44.6336,44.619,44.619,18000.0
2012-03-01 14:45:00,91.71,91.72,91.71,91.72,17700.0,44.619,44.6239,44.619,44.6239,17700.0
2012-03-01 14:50:00,91.72,91.72,91.7,91.7,19500.0,44.6239,44.6239,44.6142,44.6142,19500.0
2012-03-01 14:55:00,91.71,91.72,91.7,91.72,40000.0,44.619,44.6239,44.6142,44.6239,40000.0
2012-03-01 15:00:00,91.72,91.72,91.7,91.71,23500.0,44.6239,44.6239,44.6142,44.619,23500.0
2012-03-01 15:05:00,91.71,91.72,91.69,91.69,26600.0,44.619,44.6239,44.6093,44.6093,26600.0
2012-03-01 15:10:00,91.69,91.69,91.65,91.65,27400.0,44.6093,44.6093,44.5898,44.5898,27400.0
2012-03-01 15:15:00,91.65,91.66,91.61,91.61,25800.0,44.5898,44.5947,44.5704,44.5704,25800.0
2012-03-01 15:20:00,91.61,91.65,91.61,91.62,27200.0,44.5704,44.5898,44.5704,44.5752,27200.0
2012-03-01 15:25:00,91.61,91.68,91.61,91.68,29700.0,44.5704,44.6044,44.5704,44.6044,29700.0
2012-03-01 15:30:00,91.68,91.68,91.63,91.66,30600.0,44.6044,44.6044,44.5801,44.5947,30600.0
2012-03-01 15:35:00,91.66,91.67,91.63,91.63,25100.0,44.5947,44.5996,44.5801,44.5801,25100.0
2012-03-01 15:40:00,91.63,91.73,91.63,91.69,154300.0,44.5801,44.6288,44.5801,44.6093,154300.0
2012-03-01 15:45:00,91.68,91.69,91.66,91.67,63100.0,44.6044,44.6093,44.5947,44.5996,63100.0
2012-03-01 15:50:00,91.68,91.69,91.63,91.65,66000.0,44.6044,44.6093,44.5801,44.5898,66000.0
2012-03-01 15:55:00,91.65,91.76,91.62,91.75,438100.0,44.5898,44.6434,44.5752,44.6385,438100.0
2012-03-02 09:30:00,91.73,91.73,91.65,91.71,59800.0,44.6288,44.6288,44.5898,44.619,59800.0
2012-03-02 09:35:00,91.71,91.71,91.68,91.69,22100.0,44.619,44.619,44.6044,44.6093,22100.0
2012-03-02 09:40:00,91.68,91.68,91.65,91.67,9500.0,44.6044,44.6044,44.5898,44.5996,9500.0
2012-03-02 09:45:00,91.66,91.68,91.66,91.68,6600.0,44.5947,44.6044,44.5947,44.6044,6600.0
2012-03-02 09:50:00,91.67,91.68,91.62,91.66,11100.0,44.5996,44.6044,44.5752,44.5947,11100.0
2012-03-02 09:55:00,91.67,91.67,91.64,91.64,11400.0,44.5996,44.5996,44.585,44.585,11400.0
2012-03-02 10:00:00,91.63,91.66,91.63,91.65,30200.0,44.5801,44.5947,44.5801,44.5898,30200.0
2012-03-02 10:05:00,91.64,91.65,91.64,91.64,4200.0,44.585,44.5898,44.585,44.585,4200.0
2012-03-02 10:10:00,91.64,91.65,91.64,91.64,9500.0,44.585,44.5898,44.585,44.585,9500.0
2012-03-02 10:15:00,91.65,91.65,91.64,91.64,16100.0,44.5898,44.5898,44.585,44.585,16100.0
2012-03-02 10:20:00,91.65,91.65,91.64,91.65,17200.0,44.5898,44.5898,44.585,44.5898,17200.0
2012-03-02 10:25:00,91.65,91.68,91.64,91.68,13800.0,44.5898,44.6044,44.585,44.6044,13800.0
2012-03-02 10:30:00,91.67,91.68,91.64,91.65,48700.0,44.5996,44.6044,44.585,44.5898,48700.0
2012-03-02 10:35:00,91.65,91.66,91.64,91.65,8200.0,44.5898,44.5947,44.585,44.5898,8200.0
2012-03-02 10:40:00,91.64,91.65,91.64,91.65,5500.0,44.585,44.5898,44.585,44.5898,5500.0
2012-03-02 10:45:00,91.65,91.65,91.63,91.64,8000.0,44.5898,44.5898,44.5801,44.585,8000.0
2012-03-02 10:50:00,91.64,91.65,91.63,91.64,11300.0,44.585,44.5898,44.5801,44.585,11300.0
2012-03-02 10:55:00,91.63,91.64,91.59,91.59,26900.0,44.5801,44.585,44.5606,44.5606,26900.0
2012-03-02 11:00:00,91.59,91.61,91.56,91.59,33700.0,44.5606,44.5704,44.546,44.5606,33700.0
2012-03-02 11:05:00,91.59,91.59,91.56,91.57,11300.0,44.5606,44.5606,44.546,44.5509,11300.0
2012-03-02 11:10:00,91.59,91.6,91.56,91.57,10000.0,44.5606,44.5655,44.546,44.5509,10000.0
2012-03-02 11:15:00,91.57,91.59,91.55,91.57,20900.0,44.5509,44.5606,44.5412,44.5509,20900.0
2012-03-02 11:20:00,91.58,91.6,91.57,91.59,15800.0,44.5558,44.5655,44.5509,44.5606,15800.0
2012-03-02 11:25:00,91.6,91.6,91.59,91.59,7400.0,44.5655,44.5655,44.5606,44.5606,7400.0
2012-03-02 11:30:00,91.6,91.63,91.6,91.63,11300.0,44.5655,44.5801,44.5655,44.5801,11300.0
2012-03-02 11:35:00,91.62,91.63,91.61,91.62,21400.0,44.5752,44.5801,44.5704,44.5752,21400.0
2012-03-02 11:40:00,91.61,91.62,91.57,91.57,41600.0,44.5704,44.5752,44.5509,44.5509,41600.0
2012-03-02 11:45:00,91.58,91.59,91.56,91.59,30200.0,44.5558,44.5606,44.546,44.5606,30200.0
2012-03-02 11:50:00,91.59,91.59,91.57,91.58,9100.0,44.5606,44.5606,44.5509,44.5558,9100.0
2012-03-02 11:55:00,91.57,91.58,91.56,91.57,8700.0,44.5509,44.5558,44.546,44.5509,8700.0
2012-03-02 12:00:00,91.56,91.58,91.54,91.58,10000.0,44.546,44.5558,44.5363,44.5558,10000.0
2012-03-02 12:05:00,91.58,91.58,91.57,91.58,5800.0,44.5558,44.5558,44.5509,44.5558,5800.0
2012-03-02 12:10:00,91.57,91.59,91.57,91.58,20200.0,44.5509,44.5606,44.5509,44.5558,20200.0
2012-03-02 12:15:00,91.58,91.59,91.53,91.54,17600.0,44.5558,44.5606,44.5315,44.5363,17600.0
2012-03-02 12:20:00,91.54,91.54,91.53,91.53,5700.0,44.5363,44.5363,44.5315,44.5315,5700.0
2012-03-02 12:25:00,91.54,91.54,91.53,91.53,8800.0,44.5363,44.5363,44.5315,44.5315,8800.0
2012-03-02 12:30:00,91.53,91.54,91.53,91.54,4000.0,44.5315,44.5363,44.5315,44.5363,4000.0
2012-03-02 12:35:00,91.54,91.59,91.53,91.56,13800.0,44.5363,44.5606,44.5315,44.546,13800.0
2012-03-02 12:40:00,91.57,91.59,91.57,91.59,8800.0,44.5509,44.5606,44.5509,44.5606,8800.0
2012-03-02 12:45:00,91.58,91.6,91.58,91.59,12200.0,44.5558,44.5655,44.5558,44.5606,12200.0
2012-03-02 12:50:00,91.58,91.6,91.58,91.58,14100.0,44.5558,44.5655,44.5558,44.5558,14100.0
2012-03-02 12:55:00,91.58,91.59,91.49,91.5,47700.0,44.5558,44.5606,44.512,44.5169,47700.0
2012-03-02 13:00:00,91.49,91.51,91.49,91.49,22200.0,44.512,44.5217,44.512,44.512,22200.0
2012-03-02 13:05:00,91.5,91.5,91.48,91.48,18700.0,44.5169,44.5169,44.5071,44.5071,18700.0
2012-03-02 13:10:00,91.49,91.49,91.46,91.46,12900.0,44.512,44.512,44.4974,44.4974,12900.0
2012-03-02 13:15:00,91.46,91.49,91.46,91.49,8200.0,44.4974,44.512,44.4974,44.512,8200.0
2012-03-02 13:20:00,91.49,91.49,91.45,91.46,9500.0,44.512,44.512,44.4925,44.4974,9500.0
2012-03-02 13:25:00,91.46,91.49,91.42,91.47,22000.0,44.4974,44.512,44.4779,44.5023,22000.0
2012-03-02 13:30:00,91.47,91.48,91.46,91.48,1300.0,44.5023,44.5071,44.4974,44.5071,1300.0
2012-03-02 13:35:00,91.48,91.49,91.47,91.48,12700.0,44.5071,44.512,44.5023,44.5071,12700.0
2012-03-02 13:40:00,91.47,91.47,91.46,91.46,11600.0,44.5023,44.5023,44.4974,44.4974,11600.0
2012-03-02 13:45:00,91.46,91.49,91.46,91.49,7000.0,44.4974,44.512,44.4974,44.512,7000.0
2012-03-02 13:50:00,91.48,91.49,91.48,91.49,19300.0,44.5071,44.512,44.5071,44.512,19300.0
2012-03-02 13:55:00,91.5,91.51,91.49,91.51,24700.0,44.5169,44.5217,44.512,44.5217,24700.0
2012-03-02 14:00:00,91.5,91.52,91.5,91.51,10400.0,44.5169,44.5266,44.5169,44.5217,10400.0
2012-03-02 14:05:00,91.52,91.52,91.51,91.52,6000.0,44.5266,44.5266,44.5217,44.5266,6000.0
2012-03-02 14:10:00,91.52,91.54,91.51,91.54,6400.0,44.5266,44.5363,44.5217,44.5363,6400.0
2012-03-02 14:15:00,91.54,91.58,91.53,91.58,28100.0,44.5363,44.5558,44.5315,44.5558,28100.0
2012-03-02 14:20:00,91.58,91.58,91.55,91.56,13700.0,44.5558,44.5558,44.5412,44.546,13700.0
2012-03-02 14:25:00,91.56,91.58,91.55,91.57,24600.0,44.546,44.5558,44.5412,44.5509,24600.0
2012-03-02 14:30:00,91.58,91.58,91.57,91.58,15100.0,44.5558,44.5558,44.5509,44.5558,15100.0
2012-03-02 14:35:00,91.57,91.58,91.57,91.58,7600.0,44.5509,44.5558,44.5509,44.5558,7600.0
2012-03-02 14:40:00,91.57,91.58,91.56,91.57,11800.0,44.5509,44.5558,44.546,44.5509,11800.0
2012-03-02 14:45:00,91.56,91.57,91.56,91.56,14900.0,44.546,44.5509,44.546,44.546,14900.0
2012-03-02 14:50:00,91.56,91.57,91.55,91.57,26300.0,44.546,44.5509,44.5412,44.5509,26300.0
2012-03-02 14:55:00,91.56,91.57,91.56,91.56,18500.0,44.546,44.5509,44.546,44.546,18500.0
2012-03-02 15:00:00,91.57,91.57,91.56,91.57,15700.0,44.5509,44.5509,44.546,44.5509,15700.0
2012-03-02 15:05:00,91.57,91.61,91.56,91.58,45700.0,44.5509,44.5704,44.546,44.5558,45700.0
2012-03-02 15:10:00,91.57,91.58,91.57,91.57,18400.0,44.5509,44.5558,44.5509,44.5509,18400.0
2012-03-02 15:15:00,91.58,91.58,91.57,91.57,9600.0,44.5558,44.5558,44.5509,44.5509,9600.0
2012-03-02 15:20:00,91.58,91.58,91.57,91.58,17500.0,44.5558,44.5558,44.5509,44.5558,17500.0
2012-03-02 15:25:00,91.57,91.58,91.55,91.56,33900.0,44.5509,44.5558,44.5412,44.546,33900.0
2012-03-02 15:30:00,91.55,91.55,91.5,91.5,26600.0,44.5412,44.5412,44.5169,44.5169,26600.0
2012-03-02 15:35:00,91.51,91.51,91.4,91.4,25400.0,44.5217,44.5217,44.4682,44.4682,25400.0
2012-03-02 15:40:00,91.4,91.41,91.36,91.36,96800.0,44.4682,44.4731,44.4487,44.4487,96800.0
2012-03-02 15:45:00,91.37,91.43,91.36,91.41,37800.0,44.4536,44.4828,44.4487,44.4731,37800.0
2012-03-02 15:50:00,91.42,91.44,91.39,91.4,20900.0,44.4779,44.4877,44.4633,44.4682,20900.0
2012-03-02 15:55:00,91.4,91.61,91.34,91.37,182800.0,44.4682,44.5704,44.439,44.4536,182800.0
2012-03-05 09:30:00,91.45,91.48,91.36,91.48,61400.0,44.4925,44.5071,44.4487,44.5071,61400.0
2012-03-05 09:35:00,91.48,91.48,91.41,91.42,29100.0,44.5071,44.5071,44.4731,44.4779,29100.0
2012-03-05 09:40:00,91.41,91.41,91.18,91.24,69700.0,44.4731,44.4731,44.3612,44.3904,69700.0
2012-03-05 09:45:00,91.24,91.25,91.1,91.12,99700.0,44.3904,44.3952,44.3222,44.332,99700.0
2012-03-05 09:50:00,91.14,91.15,91.09,91.11,32200.0,44.3417,44.3466,44.3174,44.3271,32200.0
2012-03-05 09:55:00,91.11,91.14,91.11,91.13,14100.0,44.3271,44.3417,44.3271,44.3368,14100.0
2012-03-05 10:00:00,91.14,91.19,91.11,91.15,46000.0,44.3417,44.366,44.3271,44.3466,46000.0
2012-03-05 10:05:00,91.15,91.17,91.11,91.11,9700.0,44.3466,44.3563,44.3271,44.3271,9700.0
2012-03-05 10:10:00,91.11,91.12,91.05,91.09,13800.0,44.3271,44.332,44.2979,44.3174,13800.0
2012-03-05 10:15:00,91.11,91.11,91.04,91.05,23600.0,44.3271,44.3271,44.2931,44.2979,23600.0
2012-03-05 10:20:00,91.05,91.06,91.0,91.0,33600.0,44.2979,44.3028,44.2736,44.2736,33600.0
2012-03-05 10:25:00,91.0,91.0,90.96,90.96,34900.0,44.2736,44.2736,44.2541,44.2541,34900.0
2012-03-05 10:30:00,90.98,91.04,90.96,91.04,48900.0,44.2639,44.2931,44.2541,44.2931,48900.0
2012-03-05 10:35:00,91.04,91.05,90.97,90.98,10300.0,44.2931,44.2979,44.259,44.2639,10300.0
2012-03-05 10:40:00,90.99,91.04,90.99,91.04,15000.0,44.2687,44.2931,44.2687,44.2931,15000.0
2012-03-05 10:45:00,91.02,91.09,91.02,91.08,57800.0,44.2833,44.3174,44.2833,44.3125,57800.0
2012-03-05 10:50:00,91.07,91.13,91.07,91.1,26900.0,44.3077,44.3368,44.3077,44.3222,26900.0
2012-03-05 10:55:00,91.09,91.09,91.02,91.04,13600.0,44.3174,44.3174,44.2833,44.2931,13600.0
2012-03-05 11:00:00,91.04,91.05,91.0,91.01,12600.0,44.2931,44.2979,44.2736,44.2785,12600.0
2012-03-05 11:05:00,91.0,91.05,90.99,91.04,30500.0,44.2736,44.2979,44.2687,44.2931,30500.0
2012-03-05 11:10:00,91.04,91.04,91.01,91.01,5900.0,44.2931,44.2931,44.2785,44.2785,5900.0
2012-03-05 11:15:00,91.02,91.02,90.97,90.97,24100.0,44.2833,44.2833,44.259,44.259,24100.0
2012-03-05 11:20:00,90.97,90.98,90.97,90.97,15400.0,44.259,44.2639,44.259,44.259,15400.0
2012-03-05 11:25:00,90.97,90.98,90.93,90.96,25500.0,44.259,44.2639,44.2395,44.2541,25500.0
2012-03-05 11:30:00,90.96,90.98,90.93,90.96,11100.0,44.2541,44.2639,44.2395,44.2541,11100.0
2012-03-05 11:35:00,90.95,90.96,90.92,90.92,9900.0,44.2493,44.2541,44.2347,44.2347,9900.0
2012-03-05 11:40:00,90.91,90.94,90.91,90.93,12900.0,44.2298,44.2444,44.2298,44.2395,12900.0
2012-03-05 11:45:00,90.93,90.99,90.93,90.99,13100.0,44.2395,44.2687,44.2395,44.2687,13100.0
2012-03-05 11:50:00,90.98,91.01,90.98,90.99,17700.0,44.2639,44.2785,44.2639,44.2687,17700.0
2012-03-05 11:55:00,91.0,91.0,90.96,90.98,10200.0,44.2736,44.2736,44.2541,44.2639,10200.0
2012-03-05 12:00:00,90.98,90.98,90.93,90.94,12100.0,44.2639,44.2639,44.2395,44.2444,12100.0
2012-03-05 12:05:00,90.95,90.97,90.94,90.94,38200.0,44.2493,44.259,44.2444,44.2444,38200.0
2012-03-05 12:10:00,90.94,90.95,90.91,90.91,12500.0,44.2444,44.2493,44.2298,44.2298,12500.0
2012-03-05 12:15:00,90.91,90.92,90.86,90.91,63700.0,44.2298,44.2347,44.2055,44.2298,63700.0
2012-03-05 12:20:00,90.89,90.91,90.86,90.87,8000.0,44.2201,44.2298,44.2055,44.2103,8000.0
2012-03-05 12:25:00,90.86,90.89,90.86,90.88,9200.0,44.2055,44.2201,44.2055,44.2152,9200.0
2012-03-05 12:30:00,90.89,90.9,90.88,90.9,7500.0,44.2201,44.2249,44.2152,44.2249,7500.0
2012-03-05 12:35:00,90.92,90.93,90.91,90.92,4700.0,44.2347,44.2395,44.2298,44.2347,4700.0
2012-03-05 12:40:00,90.92,90.92,90.89,90.9,3500.0,44.2347,44.2347,44.2201,44.2249,3500.0
2012-03-05 12:45:00,90.9,90.9,90.86,90.89,5700.0,44.2249,44.2249,44.2055,44.2201,5700.0
2012-03-05 12:50:00,90.88,90.89,90.87,90.88,3400.0,44.2152,44.2201,44.2103,44.2152,3400.0
2012-03-05 12:55:00,90.88,90.89,90.86,90.87,7500.0,44.2152,44.2201,44.2055,44.2103,7500.0
2012-03-05 13:00:00,90.87,90.88,90.86,90.87,11800.0,44.2103,44.2152,44.2055,44.2103,11800.0
2012-03-05 13:05:00,90.87,90.9,90.87,90.89,5600.0,44.2103,44.2249,44.2103,44.2201,5600.0
2012-03-05 13:10:00,90.89,90.95,90.86,90.93,28900.0,44.2201,44.2493,44.2055,44.2395,28900.0
2012-03-05 13:15:00,90.93,90.98,90.93,90.98,18200.0,44.2395,44.2639,44.2395,44.2639,18200.0
2012-03-05 13:20:00,90.97,90.97,90.96,90.96,13400.0,44.259,44.259,44.2541,44.2541,13400.0
2012-03-05 13:25:00,90.97,90.97,90.96,90.96,11000.0,44.259,44.259,44.2541,44.2541,11000.0
2012-03-05 13:30:00,90.96,90.98,90.96,90.96,15700.0,44.2541,44.2639,44.2541,44.2541,15700.0
2012-03-05 13:35:00,90.97,90.97,90.92,90.93,24200.0,44.259,44.259,44.2347,44.2395,24200.0
2012-03-05 13:40:00,90.92,90.96,90.91,90.95,11500.0,44.2347,44.2541,44.2298,44.2493,11500.0
2012-03-05 13:45:00,90.95,90.97,90.94,90.97,4900.0,44.2493,44.259,44.2444,44.259,4900.0
2012-03-05 13:50:00,90.96,90.96,90.93,90.95,5400.0,44.2541,44.2541,44.2395,44.2493,5400.0
2012-03-05 13:55:00,90.95,90.95,90.92,90.92,6300.0,44.2493,44.2493,44.2347,44.2347,6300.0
2012-03-05 14:00:00,90.94,90.98,90.92,90.96,34600.0,44.2444,44.2639,44.2347,44.2541,34600.0
2012-03-05 14:05:00,90.96,90.96,90.92,90.92,8700.0,44.2541,44.2541,44.2347,44.2347,8700.0
2012-03-05 14:10:00,90.92,90.93,90.9,90.93,11200.0,44.2347,44.2395,44.2249,44.2395,11200.0
2012-03-05 14:15:00,90.93,90.96,90.92,90.96,23100.0,44.2395,44.2541,44.2347,44.2541,23100.0
2012-03-05 14:20:00,90.96,90.98,90.95,90.95,23500.0,44.2541,44.2639,44.2493,44.2493,23500.0
2012-03-05 14:25:00,90.96,90.98,90.95,90.98,19200.0,44.2541,44.2639,44.2493,44.2639,19200.0
2012-03-05 14:30:00,90.97,90.98,90.91,90.91,17700.0,44.259,44.2639,44.2298,44.2298,17700.0
2012-03-05 14:35:00,90.91,90.95,90.9,90.95,13200.0,44.2298,44.2493,44.2249,44.2493,13200.0
2012-03-05 14:40:00,90.95,90.98,90.93,90.96,40900.0,44.2493,44.2639,44.2395,44.2541,40900.0
2012-03-05 14:45:00,90.96,90.97,90.95,90.95,15500.0,44.2541,44.259,44.2493,44.2493,15500.0
2012-03-05 14:50:00,90.93,90.96,90.9,90.96,20500.0,44.2395,44.2541,44.2249,44.2541,20500.0
2012-03-05 14:55:00,90.96,91.07,90.95,91.01,45500.0,44.2541,44.3077,44.2493,44.2785,45500.0
2012-03-05 15:00:00,91.01,91.03,90.99,91.0,17300.0,44.2785,44.2882,44.2687,44.2736,17300.0
2012-03-05 15:05:00,91.0,91.0,90.98,91.0,11800.0,44.2736,44.2736,44.2639,44.2736,11800.0
2012-03-05 15:10:00,91.0,91.01,90.97,91.01,15900.0,44.2736,44.2785,44.259,44.2785,15900.0
2012-03-05 15:15:00,91.04,91.09,91.03,91.06,24000.0,44.2931,44.3174,44.2882,44.3028,24000.0
2012-03-05 15:20:00,91.06,91.07,91.03,91.07,33200.0,44.3028,44.3077,44.2882,44.3077,33200.0
2012-03-05 15:25:00,91.07,91.1,91.07,91.1,137200.0,44.3077,44.3222,44.3077,44.3222,137200.0
2012-03-05 15:30:00,91.11,91.11,91.05,91.06,39100.0,44.3271,44.3271,44.2979,44.3028,39100.0
2012-03-05 15:35:00,91.06,91.11,91.03,91.05,125100.0,44.3028,44.3271,44.2882,44.2979,125100.0
2012-03-05 15:40:00,91.06,91.11,91.05,91.08,52400.0,44.3028,44.3271,44.2979,44.3125,52400.0
2012-03-05 15:45:00,91.08,91.09,90.99,91.02,32100.0,44.3125,44.3174,44.2687,44.2833,32100.0
2012-03-05 15:50:00,91.0,91.01,90.91,90.91,41900.0,44.2736,44.2785,44.2298,44.2298,41900.0
2012-03-05 15:55:00,90.92,90.98,90.85,90.87,142600.0,44.2347,44.2639,44.2006,44.2103,142600.0
2012-03-06 09:30:00,90.52,90.74,90.46,90.46,184100.0,44.0401,44.1471,44.0109,44.0109,184100.0
2012-03-06 09:35:00,90.46,90.46,90.26,90.27,65400.0,44.0109,44.0109,43.9136,43.9184,65400.0
2012-03-06 09:40:00,90.26,90.29,90.13,90.14,116800.0,43.9136,43.9282,43.8503,43.8552,116800.0
2012-03-06 09:45:00,90.13,90.17,90.13,90.17,47400.0,43.8503,43.8698,43.8503,43.8698,47400.0
2012-03-06 09:50:00,90.17,90.17,90.08,90.1,65700.0,43.8698,43.8698,43.826,43.8357,65700.0
2012-03-06 09:55:00,90.1,90.14,90.09,90.14,37200.0,43.8357,43.8552,43.8309,43.8552,37200.0
2012-03-06 10:00:00,90.15,90.18,90.12,90.13,24700.0,43.8601,43.8746,43.8455,43.8503,24700.0
2012-03-06 10:05:00,90.13,90.17,90.11,90.12,42800.0,43.8503,43.8698,43.8406,43.8455,42800.0
2012-03-06 10:10:00,90.13,90.2,90.13,90.15,29600.0,43.8503,43.8844,43.8503,43.8601,29600.0
2012-03-06 10:15:00,90.14,90.14,90.08,90.09,59600.0,43.8552,43.8552,43.826,43.8309,59600.0
2012-03-06 10:20:00,90.1,90.1,90.01,90.03,64200.0,43.8357,43.8357,43.7919,43.8017,64200.0
2012-03-06 10:25:00,90.04,90.08,90.03,90.08,35100.0,43.8065,43.826,43.8017,43.826,35100.0
2012-03-06 10:30:00,90.07,90.11,90.06,90.09,36000.0,43.8211,43.8406,43.8163,43.8309,36000.0
2012-03-06 10:35:00,90.07,90.08,90.01,90.04,58700.0,43.8211,43.826,43.7919,43.8065,58700.0
2012-03-06 10:40:00,90.03,90.11,90.02,90.07,60500.0,43.8017,43.8406,43.7968,43.8211,60500.0
2012-03-06 10:45:00,90.07,90.07,90.02,90.03,21200.0,43.8211,43.8211,43.7968,43.8017,21200.0
2012-03-06 10:50:00,90.03,90.03,90.0,90.01,23200.0,43.8017,43.8017,43.7871,43.7919,23200.0
2012-03-06 10:55:00,90.0,90.04,90.0,90.02,55900.0,43.7871,43.8065,43.7871,43.7968,55900.0
2012-03-06 11:00:00,90.02,90.04,90.0,90.03,44400.0,43.7968,43.8065,43.7871,43.8017,44400.0
2012-03-06 11:05:00,90.02,90.06,90.0,90.06,36500.0,43.7968,43.8163,43.7871,43.8163,36500.0
2012-03-06 11:10:00,90.05,90.09,90.05,90.07,31200.0,43.8114,43.8309,43.8114,43.8211,31200.0
2012-03-06 11:15:00,90.07,90.1,90.05,90.06,34000.0,43.8211,43.8357,43.8114,43.8163,34000.0
2012-03-06 11:20:00,90.05,90.06,90.04,90.04,30300.0,43.8114,43.8163,43.8065,43.8065,30300.0
2012-03-06 11:25:00,90.05,90.11,90.03,90.11,29100.0,43.8114,43.8406,43.8017,43.8406,29100.0
2012-03-06 11:30:00,90.1,90.11,90.02,90.03,48000.0,43.8357,43.8406,43.7968,43.8017,48000.0
2012-03-06 11:35:00,90.03,90.04,89.97,90.01,64700.0,43.8017,43.8065,43.7725,43.7919,64700.0
2012-03-06 11:40:00,90.01,90.02,89.96,90.01,41900.0,43.7919,43.7968,43.7676,43.7919,41900.0
2012-03-06 11:45:00,90.01,90.01,89.93,89.94,50700.0,43.7919,43.7919,43.753,43.7579,50700.0
2012-03-06 11:50:00,89.94,89.96,89.9,89.92,66700.0,43.7579,43.7676,43.7384,43.7482,66700.0
2012-03-06 11:55:00,89.92,89.97,89.9,89.96,91400.0,43.7482,43.7725,43.7384,43.7676,91400.0
2012-03-06 12:00:00,89.95,89.98,89.93,89.93,52500.0,43.7627,43.7773,43.753,43.753,52500.0
2012-03-06 12:05:00,89.93,89.94,89.86,89.86,62600.0,43.753,43.7579,43.719,43.719,62600.0
2012-03-06 12:10:00,89.86,89.87,89.78,89.8,72700.0,43.719,43.7238,43.68,43.6898,72700.0
2012-03-06 12:15:00,89.79,89.81,89.73,89.74,49100.0,43.6849,43.6946,43.6557,43.6606,49100.0
2012-03-06 12:20:00,89.74,89.78,89.72,89.76,37200.0,43.6606,43.68,43.6508,43.6703,37200.0
2012-03-06 12:25:00,89.76,89.76,89.75,89.76,25400.0,43.6703,43.6703,43.6654,43.6703,25400.0
2012-03-06 12:30:00,89.76,89.8,89.73,89.74,82400.0,43.6703,43.6898,43.6557,43.6606,82400.0
2012-03-06 12:35:00,89.74,89.77,89.73,89.74,60500.0,43.6606,43.6752,43.6557,43.6606,60500.0
2012-03-06 12:40:00,89.74,89.74,89.71,89.73,30100.0,43.6606,43.6606,43.646,43.6557,30100.0
2012-03-06 12:45:00,89.72,89.8,89.7,89.76,42600.0,43.6508,43.6898,43.6411,43.6703,42600.0
2012-03-06 12:50:00,89.77,89.79,89.73,89.77,33000.0,43.6752,43.6849,43.6557,43.6752,33000.0
2012-03-06 12:55:00,89.77,89.78,89.73,89.75,35900.0,43.6752,43.68,43.6557,43.6654,35900.0
2012-03-06 13:00:00,89.75,89.79,89.73,89.77,36900.0,43.6654,43.6849,43.6557,43.6752,36900.0
2012-03-06 13:05:00,89.77,89.81,89.76,89.8,55500.0,43.6752,43.6946,43.6703,43.6898,55500.0
2012-03-06 13:10:00,89.82,89.82,89.78,89.78,15600.0,43.6995,43.6995,43.68,43.68,15600.0
2012-03-06 13:15:00,89.79,89.79,89.74,89.77,24600.0,43.6849,43.6849,43.6606,43.6752,24600.0
2012-03-06 13:20:00,89.77,89.79,89.75,89.78,21500.0,43.6752,43.6849,43.6654,43.68,21500.0
2012-03-06 13:25:00,89.79,89.79,89.72,89.72,34200.0,43.6849,43.6849,43.6508,43.6508,34200.0
2012-03-06 13:30:00,89.73,89.8,89.73,89.77,29900.0,43.6557,43.6898,43.6557,43.6752,29900.0
2012-03-06 13:35:00,89.77,89.86,89.77,89.86,35800.0,43.6752,43.719,43.6752,43.719,35800.0
2012-03-06 13:40:00,89.87,89.9,89.87,89.89,29300.0,43.7238,43.7384,43.7238,43.7336,29300.0
2012-03-06 13:45:00,89.88,89.92,89.84,89.92,57700.0,43.7287,43.7482,43.7092,43.7482,57700.0
2012-03-06 13:50:00,89.92,89.92,89.83,89.87,28300.0,43.7482,43.7482,43.7044,43.7238,28300.0
2012-03-06 13:55:00,89.86,89.87,89.85,89.86,30000.0,43.719,43.7238,43.7141,43.719,30000.0
2012-03-06 14:00:00,89.86,89.86,89.72,89.72,50700.0,43.719,43.719,43.6508,43.6508,50700.0
2012-03-06 14:05:00,89.73,89.85,89.73,89.85,43300.0,43.6557,43.7141,43.6557,43.7141,43300.0
2012-03-06 14:10:00,89.84,89.91,89.82,89.9,40400.0,43.7092,43.7433,43.6995,43.7384,40400.0
2012-03-06 14:15:00,89.89,89.9,89.8,89.8,45200.0,43.7336,43.7384,43.6898,43.6898,45200.0
2012-03-06 14:20:00,89.8,89.83,89.75,89.76,96300.0,43.6898,43.7044,43.6654,43.6703,96300.0
2012-03-06 14:25:00,89.75,89.81,89.71,89.81,53600.0,43.6654,43.6946,43.646,43.6946,53600.0
2012-03-06 14:30:00,89.81,89.82,89.78,89.8,88500.0,43.6946,43.6995,43.68,43.6898,88500.0
2012-03-06 14:35:00,89.8,89.8,89.76,89.78,27500.0,43.6898,43.6898,43.6703,43.68,27500.0
2012-03-06 14:40:00,89.8,89.8,89.75,89.75,49400.0,43.6898,43.6898,43.6654,43.6654,49400.0
2012-03-06 14:45:00,89.76,89.8,89.75,89.79,42900.0,43.6703,43.6898,43.6654,43.6849,42900.0
2012-03-06 14:50:00,89.79,89.8,89.71,89.73,86200.0,43.6849,43.6898,43.646,43.6557,86200.0
2012-03-06 14:55:00,89.72,89.78,89.72,89.77,70000.0,43.6508,43.68,43.6508,43.6752,70000.0
2012-03-06 15:00:00,89.78,89.8,89.74,89.74,54300.0,43.68,43.6898,43.6606,43.6606,54300.0
2012-03-06 15:05:00,89.74,89.74,89.7,89.73,80000.0,43.6606,43.6606,43.6411,43.6557,80000.0
2012-03-06 15:10:00,89.73,89.74,89.7,89.71,77500.0,43.6557,43.6606,43.6411,43.646,77500.0
2012-03-06 15:15:00,89.71,89.72,89.7,89.72,45300.0,43.646,43.6508,43.6411,43.6508,45300.0
2012-03-06 15:20:00,89.72,89.83,89.72,89.82,136400.0,43.6508,43.7044,43.6508,43.6995,136400.0
2012-03-06 15:25:00,89.83,89.87,89.81,89.87,73100.0,43.7044,43.7238,43.6946,43.7238,73100.0
2012-03-06 15:30:00,89.86,89.89,89.86,89.86,94100.0,43.719,43.7336,43.719,43.719,94100.0
2012-03-06 15:35:00,89.86,89.87,89.85,89.86,213100.0,43.719,43.7238,43.7141,43.719,213100.0
2012-03-06 15:40:00,89.86,89.87,89.83,89.83,97300.0,43.719,43.7238,43.7044,43.7044,97300.0
2012-03-06 15:45:00,89.84,89.84,89.76,89.78,109600.0,43.7092,43.7092,43.6703,43.68,109600.0
2012-03-06 15:50:00,89.78,89.79,89.74,89.76,238000.0,43.68,43.6849,43.6606,43.6703,238000.0
2012-03-06 15:55:00,89.76,89.76,89.68,89.69,239000.0,43.6703,43.6703,43.6314,43.6363,239000.0
2012-03-07 09:30:00,89.93,90.01,89.86,89.86,214000.0,43.753,43.7919,43.719,43.719,214000.0
2012-03-07 09:35:00,89.86,89.9,89.84,89.84,86800.0,43.719,43.7384,43.7092,43.7092,86800.0
2012-03-07 09:40:00,89.83,89.84,89.76,89.78,123500.0,43.7044,43.7092,43.6703,43.68,123500.0
2012-03-07 09:45:00,89.77,89.81,89.75,89.78,137200.0,43.6752,43.6946,43.6654,43.68,137200.0
2012-03-07 09:50:00,89.77,89.81,89.75,89.81,62100.0,43.6752,43.6946,43.6654,43.6946,62100.0
2012-03-07 09:55:00,89.81,89.81,89.78,89.78,178600.0,43.6946,43.6946,43.68,43.68,178600.0
2012-03-07 10:00:00,89.77,89.79,89.76,89.76,30000.0,43.6752,43.6849,43.6703,43.6703,30000.0
2012-03-07 10:05:00,89.76,89.81,89.74,89.8,61400.0,43.6703,43.6946,43.6606,43.6898,61400.0
2012-03-07 10:10:00,89.79,89.81,89.76,89.8,53200.0,43.6849,43.6946,43.6703,43.6898,53200.0
2012-03-07 10:15:00,89.8,89.81,89.78,89.78,62700.0,43.6898,43.6946,43.68,43.68,62700.0
2012-03-07 10:20:00,89.79,89.79,89.75,89.76,38300.0,43.6849,43.6849,43.6654,43.6703,38300.0
2012-03-07 10:25:00,89.76,89.77,89.73,89.77,42400.0,43.6703,43.6752,43.6557,43.6752,42400.0
2012-03-07 10:30:00,89.77,89.8,89.77,89.8,39500.0,43.6752,43.6898,43.6752,43.6898,39500.0
2012-03-07 10:35:00,89.8,89.87,89.78,89.85,54700.0,43.6898,43.7238,43.68,43.7141,54700.0
2012-03-07 10:40:00,89.84,89.85,89.78,89.78,21600.0,43.7092,43.7141,43.68,43.68,21600.0
2012-03-07 10:45:00,89.79,89.81,89.78,89.8,8400.0,43.6849,43.6946,43.68,43.6898,8400.0
2012-03-07 10:50:00,89.81,89.82,89.79,89.81,45400.0,43.6946,43.6995,43.6849,43.6946,45400.0
2012-03-07 10:55:00,89.81,89.82,89.77,89.81,115700.0,43.6946,43.6995,43.6752,43.6946,115700.0
2012-03-07 11:00:00,89.82,89.89,89.81,89.85,76800.0,43.6995,43.7336,43.6946,43.7141,76800.0
2012-03-07 11:05:00,89.85,89.88,89.83,89.87,75000.0,43.7141,43.7287,43.7044,43.7238,75000.0
2012-03-07 11:10:00,89.87,90.0,89.87,89.91,181300.0,43.7238,43.7871,43.7238,43.7433,181300.0
2012-03-07 11:15:00,89.9,89.91,89.84,89.85,106000.0,43.7384,43.7433,43.7092,43.7141,106000.0
2012-03-07 11:20:00,89.85,89.85,89.8,89.82,149200.0,43.7141,43.7141,43.6898,43.6995,149200.0
2012-03-07 11:25:00,89.82,89.83,89.79,89.8,82000.0,43.6995,43.7044,43.6849,43.6898,82000.0
2012-03-07 11:30:00,89.81,89.81,89.79,89.8,95100.0,43.6946,43.6946,43.6849,43.6898,95100.0
2012-03-07 11:35:00,89.8,89.81,89.78,89.8,42600.0,43.6898,43.6946,43.68,43.6898,42600.0
2012-03-07 11:40:00,89.8,89.81,89.79,89.8,68500.0,43.6898,43.6946,43.6849,43.6898,68500.0
2012-03-07 11:45:00,89.8,89.82,89.79,89.79,34500.0,43.6898,43.6995,43.6849,43.6849,34500.0
2012-03-07 11:50:00,89.8,89.82,89.79,89.8,34500.0,43.6898,43.6995,43.6849,43.6898,34500.0
2012-03-07 11:55:00,89.8,89.8,89.79,89.79,20000.0,43.6898,43.6898,43.6849,43.6849,20000.0
2012-03-07 12:00:00,89.8,89.83,89.79,89.82,21700.0,43.6898,43.7044,43.6849,43.6995,21700.0
2012-03-07 12:05:00,89.81,89.82,89.79,89.79,13900.0,43.6946,43.6995,43.6849,43.6849,13900.0
2012-03-07 12:10:00,89.8,89.8,89.78,89.78,26200.0,43.6898,43.6898,43.68,43.68,26200.0
2012-03-07 12:15:00,89.79,89.8,89.77,89.78,15300.0,43.6849,43.6898,43.6752,43.68,15300.0
2012-03-07 12:20:00,89.78,89.79,89.78,89.78,11200.0,43.68,43.6849,43.68,43.68,11200.0
2012-03-07 12:25:00,89.78,89.82,89.78,89.81,15600.0,43.68,43.6995,43.68,43.6946,15600.0
2012-03-07 12:30:00,89.8,89.81,89.78,89.79,14500.0,43.6898,43.6946,43.68,43.6849,14500.0
2012-03-07 12:35:00,89.79,89.8,89.78,89.8,12300.0,43.6849,43.6898,43.68,43.6898,12300.0
2012-03-07 12:40:00,89.78,89.82,89.78,89.81,4400.0,43.68,43.6995,43.68,43.6946,4400.0
2012-03-07 12:45:00,89.8,89.86,89.8,89.86,15200.0,43.6898,43.719,43.6898,43.719,15200.0
2012-03-07 12:50:00,89.86,89.87,89.85,89.86,28600.0,43.719,43.7238,43.7141,43.719,28600.0
2012-03-07 12:55:00,89.85,89.86,89.85,89.86,5800.0,43.7141,43.719,43.7141,43.719,5800.0
2012-03-07 13:00:00,89.86,89.86,89.84,89.85,14100.0,43.719,43.719,43.7092,43.7141,14100.0
2012-03-07 13:05:00,89.86,89.87,89.85,89.87,26600.0,43.719,43.7238,43.7141,43.7238,26600.0
2012-03-07 13:10:00,89.87,89.92,89.87,89.9,14200.0,43.7238,43.7482,43.7238,43.7384,14200.0
2012-03-07 13:15:00,89.89,89.92,89.88,89.89,37900.0,43.7336,43.7482,43.7287,43.7336,37900.0
2012-03-07 13:20:00,89.9,89.96,89.89,89.92,25000.0,43.7384,43.7676,43.7336,43.7482,25000.0
2012-03-07 13:25:00,89.92,89.93,89.92,89.92,14600.0,43.7482,43.753,43.7482,43.7482,14600.0
2012-03-07 13:30:00,89.92,89.93,89.9,89.92,16000.0,43.7482,43.753,43.7384,43.7482,16000.0
2012-03-07 13:35:00,89.91,89.93,89.91,89.92,12800.0,43.7433,43.753,43.7433,43.7482,12800.0
2012-03-07 13:40:00,89.93,89.93,89.9,89.9,10100.0,43.753,43.753,43.7384,43.7384,10100.0
2012-03-07 13:45:00,89.9,89.92,89.89,89.9,9800.0,43.7384,43.7482,43.7336,43.7384,9800.0
2012-03-07 13:50:00,89.91,89.92,89.9,89.91,10600.0,43.7433,43.7482,43.7384,43.7433,10600.0
2012-03-07 13:55:00,89.92,89.92,89.91,89.91,17000.0,43.7482,43.7482,43.7433,43.7433,17000.0
2012-03-07 14:00:00,89.91,89.96,89.91,89.96,54100.0,43.7433,43.7676,43.7433,43.7676,54100.0
2012-03-07 14:05:00,89.95,89.96,89.94,89.95,21800.0,43.7627,43.7676,43.7579,43.7627,21800.0
2012-03-07 14:10:00,89.95,89.96,89.92,89.96,66100.0,43.7627,43.7676,43.7482,43.7676,66100.0
2012-03-07 14:15:00,89.95,89.99,89.94,89.96,23800.0,43.7627,43.7822,43.7579,43.7676,23800.0
2012-03-07 14:20:00,89.95,89.95,89.9,89.92,38500.0,43.7627,43.7627,43.7384,43.7482,38500.0
2012-03-07 14:25:00,89.91,89.92,89.9,89.91,34300.0,43.7433,43.7482,43.7384,43.7433,34300.0
2012-03-07 14:30:00,89.92,89.92,89.9,89.9,120500.0,43.7482,43.7482,43.7384,43.7384,120500.0
2012-03-07 14:35:00,89.9,89.91,89.86,89.88,103200.0,43.7384,43.7433,43.719,43.7287,103200.0
2012-03-07 14:40:00,89.87,89.88,89.84,89.84,27200.0,43.7238,43.7287,43.7092,43.7092,27200.0
2012-03-07 14:45:00,89.83,89.9,89.83,89.88,40800.0,43.7044,43.7384,43.7044,43.7287,40800.0
2012-03-07 14:50:00,89.89,89.91,89.89,89.9,37400.0,43.7336,43.7433,43.7336,43.7384,37400.0
2012-03-07 14:55:00,89.89,89.9,89.87,89.89,20800.0,43.7336,43.7384,43.7238,43.7336,20800.0
2012-03-07 15:00:00,89.89,89.9,89.88,89.89,27600.0,43.7336,43.7384,43.7287,43.7336,27600.0
2012-03-07 15:05:00,89.9,89.94,89.85,89.85,150500.0,43.7384,43.7579,43.7141,43.7141,150500.0
2012-03-07 15:10:00,89.85,89.91,89.85,89.88,76600.0,43.7141,43.7433,43.7141,43.7287,76600.0
2012-03-07 15:15:00,89.89,89.95,89.86,89.91,208800.0,43.7336,43.7627,43.719,43.7433,208800.0
2012-03-07 15:20:00,89.91,89.92,89.87,89.87,77400.0,43.7433,43.7482,43.7238,43.7238,77400.0
2012-03-07 15:25:00,89.88,89.88,89.83,89.84,81100.0,43.7287,43.7287,43.7044,43.7092,81100.0
2012-03-07 15:30:00,89.84,89.87,89.83,89.86,126000.0,43.7092,43.7238,43.7044,43.719,126000.0
2012-03-07 15:35:00,89.87,89.91,89.86,89.9,56500.0,43.7238,43.7433,43.719,43.7384,56500.0
2012-03-07 15:40:00,89.9,89.97,89.89,89.97,38600.0,43.7384,43.7725,43.7336,43.7725,38600.0
2012-03-07 15:45:00,89.97,90.0,89.93,89.93,74700.0,43.7725,43.7871,43.753,43.753,74700.0
2012-03-07 15:50:00,89.92,89.92,89.9,89.92,76500.0,43.7482,43.7482,43.7384,43.7482,76500.0
2012-03-07 15:55:00,89.91,89.92,89.86,89.91,142300.0,43.7433,43.7482,43.719,43.7433,142300.0
2012-03-08 09:30:00,90.25,90.34,90.2,90.25,56900.0,43.9087,43.9525,43.8844,43.9087,56900.0
2012-03-08 09:35:00,90.21,90.25,90.21,90.25,19900.0,43.8892,43.9087,43.8892,43.9087,19900.0
2012-03-08 09:40:00,90.25,90.29,90.24,90.27,16000.0,43.9087,43.9282,43.9038,43.9184,16000.0
2012-03-08 09:45:00,90.29,90.37,90.26,90.26,60700.0,43.9282,43.9671,43.9136,43.9136,60700.0
2012-03-08 09:50:00,90.27,90.32,90.17,90.2,86700.0,43.9184,43.9428,43.8698,43.8844,86700.0
2012-03-08 09:55:00,90.2,90.27,90.2,90.27,16300.0,43.8844,43.9184,43.8844,43.9184,16300.0
2012-03-08 10:00:00,90.27,90.29,90.21,90.24,26900.0,43.9184,43.9282,43.8892,43.9038,26900.0
2012-03-08 10:05:00,90.23,90.24,90.14,90.16,31000.0,43.899,43.9038,43.8552,43.8649,31000.0
2012-03-08 10:10:00,90.16,90.16,90.07,90.08,25500.0,43.8649,43.8649,43.8211,43.826,25500.0
2012-03-08 10:15:00,90.07,90.16,90.07,90.16,10100.0,43.8211,43.8649,43.8211,43.8649,10100.0
2012-03-08 10:20:00,90.14,90.14,90.08,90.09,24200.0,43.8552,43.8552,43.826,43.8309,24200.0
2012-03-08 10:25:00,90.07,90.08,90.04,90.08,14800.0,43.8211,43.826,43.8065,43.826,14800.0
2012-03-08 10:30:00,90.08,90.17,90.06,90.15,14000.0,43.826,43.8698,43.8163,43.8601,14000.0
2012-03-08 10:35:00,90.16,90.19,90.15,90.19,11700.0,43.8649,43.8795,43.8601,43.8795,11700.0
2012-03-08 10:40:00,90.17,90.22,90.17,90.22,9100.0,43.8698,43.8941,43.8698,43.8941,9100.0
2012-03-08 10:45:00,90.22,90.23,90.2,90.21,13100.0,43.8941,43.899,43.8844,43.8892,13100.0
2012-03-08 10:50:00,90.2,90.24,90.19,90.2,40600.0,43.8844,43.9038,43.8795,43.8844,40600.0
2012-03-08 10:55:00,90.2,90.24,90.19,90.24,17500.0,43.8844,43.9038,43.8795,43.9038,17500.0
2012-03-08 11:00:00,90.24,90.28,90.24,90.25,20300.0,43.9038,43.9233,43.9038,43.9087,20300.0
2012-03-08 11:05:00,90.26,90.27,90.23,90.27,20100.0,43.9136,43.9184,43.899,43.9184,20100.0
2012-03-08 11:10:00,90.27,90.33,90.26,90.33,20100.0,43.9184,43.9476,43.9136,43.9476,20100.0
2012-03-08 11:15:00,90.32,90.35,90.32,90.33,8200.0,43.9428,43.9574,43.9428,43.9476,8200.0
2012-03-08 11:20:00,90.32,90.35,90.26,90.28,13200.0,43.9428,43.9574,43.9136,43.9233,13200.0
2012-03-08 11:25:00,90.28,90.28,90.22,90.22,26300.0,43.9233,43.9233,43.8941,43.8941,26300.0
2012-03-08 11:30:00,90.22,90.25,90.21,90.25,18100.0,43.8941,43.9087,43.8892,43.9087,18100.0
2012-03-08 11:35:00,90.25,90.29,90.24,90.29,25900.0,43.9087,43.9282,43.9038,43.9282,25900.0
2012-03-08 11:40:00,90.29,90.29,90.26,90.27,12800.0,43.9282,43.9282,43.9136,43.9184,12800.0
2012-03-08 11:45:00,90.27,90.27,90.24,90.26,22300.0,43.9184,43.9184,43.9038,43.9136,22300.0
2012-03-08 11:50:00,90.26,90.27,90.22,90.22,13900.0,43.9136,43.9184,43.8941,43.8941,13900.0
2012-03-08 11:55:00,90.23,90.25,90.21,90.24,16500.0,43.899,43.9087,43.8892,43.9038,16500.0
2012-03-08 12:00:00,90.24,90.27,90.23,90.27,6900.0,43.9038,43.9184,43.899,43.9184,6900.0
2012-03-08 12:05:00,90.27,90.29,90.27,90.29,7000.0,43.9184,43.9282,43.9184,43.9282,7000.0
2012-03-08 12:10:00,90.29,90.34,90.29,90.34,13100.0,43.9282,43.9525,43.9282,43.9525,13100.0
2012-03-08 12:15:00,90.34,90.34,90.29,90.32,13700.0,43.9525,43.9525,43.9282,43.9428,13700.0
2012-03-08 12:20:00,90.31,90.35,90.31,90.34,7900.0,43.9379,43.9574,43.9379,43.9525,7900.0
2012-03-08 12:25:00,90.34,90.4,90.32,90.38,13700.0,43.9525,43.9817,43.9428,43.972,13700.0
2012-03-08 12:30:00,90.39,90.4,90.34,90.37,20300.0,43.9768,43.9817,43.9525,43.9671,20300.0
2012-03-08 12:35:00,90.38,90.42,90.38,90.4,32300.0,43.972,43.9914,43.972,43.9817,32300.0
2012-03-08 12:40:00,90.41,90.43,90.4,90.4,16200.0,43.9865,43.9963,43.9817,43.9817,16200.0
2012-03-08 12:45:00,90.4,90.42,90.4,90.41,4600.0,43.9817,43.9914,43.9817,43.9865,4600.0
2012-03-08 12:50:00,90.41,90.41,90.39,90.41,6500.0,43.9865,43.9865,43.9768,43.9865,6500.0
2012-03-08 12:55:00,90.4,90.41,90.36,90.38,47800.0,43.9817,43.9865,43.9622,43.972,47800.0
2012-03-08 13:00:00,90.38,90.38,90.33,90.33,33500.0,43.972,43.972,43.9476,43.9476,33500.0
2012-03-08 13:05:00,90.33,90.33,90.31,90.32,13800.0,43.9476,43.9476,43.9379,43.9428,13800.0
2012-03-08 13:10:00,90.33,90.33,90.3,90.32,6600.0,43.9476,43.9476,43.933,43.9428,6600.0
2012-03-08 13:15:00,90.32,90.33,90.31,90.33,6900.0,43.9428,43.9476,43.9379,43.9476,6900.0
2012-03-08 13:20:00,90.33,90.33,90.32,90.33,9400.0,43.9476,43.9476,43.9428,43.9476,9400.0
2012-03-08 13:25:00,90.33,90.39,90.33,90.33,22500.0,43.9476,43.9768,43.9476,43.9476,22500.0
2012-03-08 13:30:00,90.34,90.38,90.33,90.35,19100.0,43.9525,43.972,43.9476,43.9574,19100.0
2012-03-08 13:35:00,90.35,90.36,90.34,90.35,10500.0,43.9574,43.9622,43.9525,43.9574,10500.0
2012-03-08 13:40:00,90.35,90.36,90.34,90.35,8700.0,43.9574,43.9622,43.9525,43.9574,8700.0
2012-03-08 13:45:00,90.35,90.36,90.32,90.34,13800.0,43.9574,43.9622,43.9428,43.9525,13800.0
2012-03-08 13:50:00,90.33,90.34,90.32,90.33,4000.0,43.9476,43.9525,43.9428,43.9476,4000.0
2012-03-08 13:55:00,90.32,90.33,90.31,90.31,14600.0,43.9428,43.9476,43.9379,43.9379,14600.0
2012-03-08 14:00:00,90.33,90.34,90.31,90.34,13800.0,43.9476,43.9525,43.9379,43.9525,13800.0
2012-03-08 14:05:00,90.33,90.34,90.33,90.34,9300.0,43.9476,43.9525,43.9476,43.9525,9300.0
2012-03-08 14:10:00,90.34,90.34,90.33,90.34,19300.0,43.9525,43.9525,43.9476,43.9525,19300.0
2012-03-08 14:15:00,90.33,90.34,90.31,90.32,25000.0,43.9476,43.9525,43.9379,43.9428,25000.0
2012-03-08 14:20:00,90.33,90.33,90.32,90.33,13000.0,43.9476,43.9476,43.9428,43.9476,13000.0
2012-03-08 14:25:00,90.33,90.33,90.3,90.33,15600.0,43.9476,43.9476,43.933,43.9476,15600.0
2012-03-08 14:30:00,90.33,90.33,90.28,90.28,39300.0,43.9476,43.9476,43.9233,43.9233,39300.0
2012-03-08 14:35:00,90.28,90.3,90.27,90.27,26300.0,43.9233,43.933,43.9184,43.9184,26300.0
2012-03-08 14:40:00,90.28,90.3,90.27,90.3,26200.0,43.9233,43.933,43.9184,43.933,26200.0
2012-03-08 14:45:00,90.29,90.32,90.28,90.32,17700.0,43.9282,43.9428,43.9233,43.9428,17700.0
2012-03-08 14:50:00,90.33,90.33,90.29,90.33,37500.0,43.9476,43.9476,43.9282,43.9476,37500.0
2012-03-08 14:55:00,90.33,90.4,90.33,90.4,49400.0,43.9476,43.9817,43.9476,43.9817,49400.0
2012-03-08 15:00:00,90.41,90.41,90.39,90.39,17800.0,43.9865,43.9865,43.9768,43.9768,17800.0
2012-03-08 15:05:00,90.39,90.46,90.39,90.45,27000.0,43.9768,44.0109,43.9768,44.006,27000.0
2012-03-08 15:10:00,90.46,90.51,90.45,90.49,28500.0,44.0109,44.0352,44.006,44.0255,28500.0
2012-03-08 15:15:00,90.5,90.52,90.49,90.51,22200.0,44.0303,44.0401,44.0255,44.0352,22200.0
2012-03-08 15:20:00,90.51,90.51,90.49,90.51,21400.0,44.0352,44.0352,44.0255,44.0352,21400.0
2012-03-08 15:25:00,90.51,90.52,90.5,90.51,22400.0,44.0352,44.0401,44.0303,44.0352,22400.0
2012-03-08 15:30:00,90.51,90.53,90.5,90.52,22700.0,44.0352,44.0449,44.0303,44.0401,22700.0
2012-03-08 15:35:00,90.53,90.55,90.51,90.54,39300.0,44.0449,44.0547,44.0352,44.0498,39300.0
2012-03-08 15:40:00,90.53,90.57,90.53,90.57,28200.0,44.0449,44.0644,44.0449,44.0644,28200.0
2012-03-08 15:45:00,90.57,90.59,90.55,90.56,69300.0,44.0644,44.0741,44.0547,44.0595,69300.0
2012-03-08 15:50:00,90.56,90.62,90.55,90.58,89500.0,44.0595,44.0887,44.0547,44.0693,89500.0
2012-03-08 15:55:00,90.58,90.62,90.54,90.6,202300.0,44.0693,44.0887,44.0498,44.079,202300.0
2012-03-09 09:30:00,90.69,90.74,90.66,90.72,46500.0,44.1228,44.1471,44.1082,44.1374,46500.0
2012-03-09 09:35:00,90.7,90.76,90.66,90.76,22400.0,44.1276,44.1568,44.1082,44.1568,22400.0
2012-03-09 09:40:00,90.76,90.83,90.73,90.83,85700.0,44.1568,44.1909,44.1422,44.1909,85700.0
2012-03-09 09:45:00,90.83,90.92,90.81,90.9,159000.0,44.1909,44.2347,44.1812,44.2249,159000.0
2012-03-09 09:50:00,90.9,90.94,90.85,90.93,35600.0,44.2249,44.2444,44.2006,44.2395,35600.0
2012-03-09 09:55:00,90.92,90.93,90.84,90.88,57300.0,44.2347,44.2395,44.1958,44.2152,57300.0
2012-03-09 10:00:00,90.88,90.88,90.86,90.88,16900.0,44.2152,44.2152,44.2055,44.2152,16900.0
2012-03-09 10:05:00,90.88,90.89,90.84,90.86,37300.0,44.2152,44.2201,44.1958,44.2055,37300.0
2012-03-09 10:10:00,90.87,90.88,90.79,90.8,42100.0,44.2103,44.2152,44.1714,44.1763,42100.0
2012-03-09 10:15:00,90.81,90.83,90.79,90.83,33400.0,44.1812,44.1909,44.1714,44.1909,33400.0
2012-03-09 10:20:00,90.82,90.85,90.81,90.82,28400.0,44.186,44.2006,44.1812,44.186,28400.0
2012-03-09 10:25:00,90.82,90.87,90.82,90.87,30500.0,44.186,44.2103,44.186,44.2103,30500.0
2012-03-09 10:30:00,90.86,90.88,90.83,90.83,30800.0,44.2055,44.2152,44.1909,44.1909,30800.0
2012-03-09 10:35:00,90.83,90.9,90.83,90.89,25300.0,44.1909,44.2249,44.1909,44.2201,25300.0
2012-03-09 10:40:00,90.89,90.89,90.84,90.85,41200.0,44.2201,44.2201,44.1958,44.2006,41200.0
2012-03-09 10:45:00,90.85,90.86,90.79,90.79,29700.0,44.2006,44.2055,44.1714,44.1714,29700.0
2012-03-09 10:50:00,90.79,90.83,90.79,90.82,25600.0,44.1714,44.1909,44.1714,44.186,25600.0
2012-03-09 10:55:00,90.83,90.85,90.82,90.85,21200.0,44.1909,44.2006,44.186,44.2006,21200.0
2012-03-09 11:00:00,90.85,90.85,90.84,90.85,18400.0,44.2006,44.2006,44.1958,44.2006,18400.0
2012-03-09 11:05:00,90.85,90.86,90.83,90.84,15200.0,44.2006,44.2055,44.1909,44.1958,15200.0
2012-03-09 11:10:00,90.83,90.84,90.8,90.8,9400.0,44.1909,44.1958,44.1763,44.1763,9400.0
2012-03-09 11:15:00,90.81,90.82,90.76,90.8,22400.0,44.1812,44.186,44.1568,44.1763,22400.0
2012-03-09 11:20:00,90.8,90.81,90.79,90.81,13500.0,44.1763,44.1812,44.1714,44.1812,13500.0
2012-03-09 11:25:00,90.81,90.81,90.75,90.76,18200.0,44.1812,44.1812,44.152,44.1568,18200.0
2012-03-09 11:30:00,90.76,90.76,90.69,90.7,26600.0,44.1568,44.1568,44.1228,44.1276,26600.0
2012-03-09 11:35:00,90.7,90.72,90.69,90.71,18800.0,44.1276,44.1374,44.1228,44.1325,18800.0
2012-03-09 11:40:00,90.71,90.75,90.69,90.74,19500.0,44.1325,44.152,44.1228,44.1471,19500.0
2012-03-09 11:45:00,90.74,90.76,90.7,90.7,17500.0,44.1471,44.1568,44.1276,44.1276,17500.0
2012-03-09 11:50:00,90.7,90.72,90.69,90.71,24600.0,44.1276,44.1374,44.1228,44.1325,24600.0
2012-03-09 11:55:00,90.71,90.71,90.67,90.69,15200.0,44.1325,44.1325,44.113,44.1228,15200.0
2012-03-09 12:00:00,90.69,90.7,90.67,90.69,12100.0,44.1228,44.1276,44.113,44.1228,12100.0
2012-03-09 12:05:00,90.7,90.72,90.69,90.7,13700.0,44.1276,44.1374,44.1228,44.1276,13700.0
2012-03-09 12:10:00,90.7,90.73,90.69,90.73,9700.0,44.1276,44.1422,44.1228,44.1422,9700.0
2012-03-09 12:15:00,90.72,90.73,90.69,90.71,19800.0,44.1374,44.1422,44.1228,44.1325,19800.0
2012-03-09 12:20:00,90.71,90.72,90.69,90.7,8800.0,44.1325,44.1374,44.1228,44.1276,8800.0
2012-03-09 12:25:00,90.7,90.7,90.65,90.69,46800.0,44.1276,44.1276,44.1033,44.1228,46800.0
2012-03-09 12:30:00,90.69,90.76,90.68,90.72,44600.0,44.1228,44.1568,44.1179,44.1374,44600.0
2012-03-09 12:35:00,90.72,90.8,90.71,90.8,14500.0,44.1374,44.1763,44.1325,44.1763,14500.0
2012-03-09 12:40:00,90.8,90.8,90.77,90.79,18800.0,44.1763,44.1763,44.1617,44.1714,18800.0
2012-03-09 12:45:00,90.78,90.81,90.78,90.8,12000.0,44.1666,44.1812,44.1666,44.1763,12000.0
2012-03-09 12:50:00,90.8,90.81,90.78,90.81,12500.0,44.1763,44.1812,44.1666,44.1812,12500.0
2012-03-09 12:55:00,90.81,90.81,90.78,90.81,21000.0,44.1812,44.1812,44.1666,44.1812,21000.0
2012-03-09 13:00:00,90.8,90.82,90.8,90.81,12300.0,44.1763,44.186,44.1763,44.1812,12300.0
2012-03-09 13:05:00,90.8,90.8,90.79,90.8,6300.0,44.1763,44.1763,44.1714,44.1763,6300.0
2012-03-09 13:10:00,90.8,90.82,90.8,90.82,23200.0,44.1763,44.186,44.1763,44.186,23200.0
2012-03-09 13:15:00,90.82,90.83,90.78,90.81,23900.0,44.186,44.1909,44.1666,44.1812,23900.0
2012-03-09 13:20:00,90.82,90.84,90.79,90.8,10000.0,44.186,44.1958,44.1714,44.1763,10000.0
2012-03-09 13:25:00,90.8,90.8,90.77,90.78,9300.0,44.1763,44.1763,44.1617,44.1666,9300.0
2012-03-09 13:30:00,90.79,90.8,90.78,90.79,4400.0,44.1714,44.1763,44.1666,44.1714,4400.0
2012-03-09 13:35:00,90.79,90.82,90.79,90.82,14200.0,44.1714,44.186,44.1714,44.186,14200.0
2012-03-09 13:40:00,90.82,90.86,90.82,90.86,40700.0,44.186,44.2055,44.186,44.2055,40700.0
2012-03-09 13:45:00,90.86,90.88,90.85,90.87,45700.0,44.2055,44.2152,44.2006,44.2103,45700.0
2012-03-09 13:50:00,90.87,90.89,90.86,90.88,12600.0,44.2103,44.2201,44.2055,44.2152,12600.0
2012-03-09 13:55:00,90.88,90.89,90.85,90.85,15700.0,44.2152,44.2201,44.2006,44.2006,15700.0
2012-03-09 14:00:00,90.85,90.85,90.79,90.79,14600.0,44.2006,44.2006,44.1714,44.1714,14600.0
2012-03-09 14:05:00,90.8,90.85,90.77,90.82,22400.0,44.1763,44.2006,44.1617,44.186,22400.0
2012-03-09 14:10:00,90.83,90.88,90.82,90.85,27800.0,44.1909,44.2152,44.186,44.2006,27800.0
2012-03-09 14:15:00,90.85,90.85,90.79,90.79,17800.0,44.2006,44.2006,44.1714,44.1714,17800.0
2012-03-09 14:20:00,90.79,90.8,90.72,90.79,17200.0,44.1714,44.1763,44.1374,44.1714,17200.0
2012-03-09 14:25:00,90.77,90.78,90.71,90.72,12000.0,44.1617,44.1666,44.1325,44.1374,12000.0
2012-03-09 14:30:00,90.72,90.75,90.72,90.75,10200.0,44.1374,44.152,44.1374,44.152,10200.0
2012-03-09 14:35:00,90.75,90.75,90.7,90.71,20100.0,44.152,44.152,44.1276,44.1325,20100.0
2012-03-09 14:40:00,90.71,90.71,90.67,90.68,18400.0,44.1325,44.1325,44.113,44.1179,18400.0
2012-03-09 14:45:00,90.68,90.72,90.67,90.7,24200.0,44.1179,44.1374,44.113,44.1276,24200.0
2012-03-09 14:50:00,90.7,90.72,90.66,90.67,39900.0,44.1276,44.1374,44.1082,44.113,39900.0
2012-03-09 14:55:00,90.67,90.67,90.64,90.66,30400.0,44.113,44.113,44.0984,44.1082,30400.0
2012-03-09 15:00:00,90.64,90.73,90.63,90.7,31400.0,44.0984,44.1422,44.0936,44.1276,31400.0
2012-03-09 15:05:00,90.7,90.75,90.7,90.75,18100.0,44.1276,44.152,44.1276,44.152,18100.0
2012-03-09 15:10:00,90.75,90.77,90.73,90.76,18700.0,44.152,44.1617,44.1422,44.1568,18700.0
2012-03-09 15:15:00,90.76,90.78,90.74,90.76,27500.0,44.1568,44.1666,44.1471,44.1568,27500.0
2012-03-09 15:20:00,90.75,90.8,90.75,90.78,24000.0,44.152,44.1763,44.152,44.1666,24000.0
2012-03-09 15:25:00,90.78,90.79,90.74,90.77,17100.0,44.1666,44.1714,44.1471,44.1617,17100.0
2012-03-09 15:30:00,90.77,90.78,90.75,90.77,17000.0,44.1617,44.1666,44.152,44.1617,17000.0
2012-03-09 15:35:00,90.76,90.82,90.74,90.77,42300.0,44.1568,44.186,44.1471,44.1617,42300.0
2012-03-09 15:40:00,90.75,90.77,90.72,90.76,14900.0,44.152,44.1617,44.1374,44.1568,14900.0
2012-03-09 15:45:00,90.76,90.77,90.71,90.72,49100.0,44.1568,44.1617,44.1325,44.1374,49100.0
2012-03-09 15:50:00,90.7,90.7,90.66,90.68,27300.0,44.1276,44.1276,44.1082,44.1179,27300.0
2012-03-09 15:55:00,90.68,90.75,90.64,90.7,120800.0,44.1179,44.152,44.0984,44.1276,120800.0
2012-03-12 09:30:00,90.62,90.72,90.5,90.68,32600.0,44.0887,44.1374,44.0303,44.1179,32600.0
2012-03-12 09:35:00,90.68,90.69,90.65,90.66,18500.0,44.1179,44.1228,44.1033,44.1082,18500.0
2012-03-12 09:40:00,90.66,90.7,90.63,90.65,22000.0,44.1082,44.1276,44.0936,44.1033,22000.0
2012-03-12 09:45:00,90.64,90.65,90.57,90.59,20100.0,44.0984,44.1033,44.0644,44.0741,20100.0
2012-03-12 09:50:00,90.59,90.65,90.58,90.64,12200.0,44.0741,44.1033,44.0693,44.0984,12200.0
2012-03-12 09:55:00,90.65,90.68,90.61,90.64,8300.0,44.1033,44.1179,44.0839,44.0984,8300.0
2012-03-12 10:00:00,90.64,90.64,90.61,90.61,16000.0,44.0984,44.0984,44.0839,44.0839,16000.0
2012-03-12 10:05:00,90.6,90.66,90.6,90.65,9500.0,44.079,44.1082,44.079,44.1033,9500.0
2012-03-12 10:10:00,90.62,90.64,90.59,90.62,17300.0,44.0887,44.0984,44.0741,44.0887,17300.0
2012-03-12 10:15:00,90.62,90.64,90.62,90.64,10500.0,44.0887,44.0984,44.0887,44.0984,10500.0
2012-03-12 10:20:00,90.63,90.65,90.61,90.63,9300.0,44.0936,44.1033,44.0839,44.0936,9300.0
2012-03-12 10:25:00,90.64,90.64,90.62,90.62,19300.0,44.0984,44.0984,44.0887,44.0887,19300.0
2012-03-12 10:30:00,90.63,90.63,90.59,90.6,68000.0,44.0936,44.0936,44.0741,44.079,68000.0
2012-03-12 10:35:00,90.6,90.61,90.59,90.6,17900.0,44.079,44.0839,44.0741,44.079,17900.0
2012-03-12 10:40:00,90.6,90.61,90.59,90.61,11400.0,44.079,44.0839,44.0741,44.0839,11400.0
2012-03-12 10:45:00,90.6,90.61,90.59,90.59,11600.0,44.079,44.0839,44.0741,44.0741,11600.0
2012-03-12 10:50:00,90.58,90.61,90.57,90.6,15500.0,44.0693,44.0839,44.0644,44.079,15500.0
2012-03-12 10:55:00,90.6,90.61,90.59,90.61,19600.0,44.079,44.0839,44.0741,44.0839,19600.0
2012-03-12 11:00:00,90.6,90.61,90.56,90.56,13700.0,44.079,44.0839,44.0595,44.0595,13700.0
2012-03-12 11:05:00,90.56,90.59,90.53,90.57,32500.0,44.0595,44.0741,44.0449,44.0644,32500.0
2012-03-12 11:10:00,90.56,90.59,90.55,90.58,12300.0,44.0595,44.0741,44.0547,44.0693,12300.0
2012-03-12 11:15:00,90.58,90.58,90.56,90.58,7300.0,44.0693,44.0693,44.0595,44.0693,7300.0
2012-03-12 11:20:00,90.57,90.59,90.54,90.56,20100.0,44.0644,44.0741,44.0498,44.0595,20100.0
2012-03-12 11:25:00,90.57,90.59,90.57,90.59,12100.0,44.0644,44.0741,44.0644,44.0741,12100.0
2012-03-12 11:30:00,90.59,90.6,90.58,90.59,11500.0,44.0741,44.079,44.0693,44.0741,11500.0
2012-03-12 11:35:00,90.58,90.59,90.52,90.54,32100.0,44.0693,44.0741,44.0401,44.0498,32100.0
2012-03-12 11:40:00,90.54,90.54,90.53,90.53,7500.0,44.0498,44.0498,44.0449,44.0449,7500.0
2012-03-12 11:45:00,90.53,90.53,90.51,90.53,5900.0,44.0449,44.0449,44.0352,44.0449,5900.0
2012-03-12 11:50:00,90.53,90.59,90.52,90.59,28200.0,44.0449,44.0741,44.0401,44.0741,28200.0
2012-03-12 11:55:00,90.6,90.6,90.56,90.59,28900.0,44.079,44.079,44.0595,44.0741,28900.0
2012-03-12 12:00:00,90.6,90.61,90.56,90.61,83100.0,44.079,44.0839,44.0595,44.0839,83100.0
2012-03-12 12:05:00,90.61,90.64,90.6,90.63,37800.0,44.0839,44.0984,44.079,44.0936,37800.0
2012-03-12 12:10:00,90.63,90.64,90.59,90.64,26400.0,44.0936,44.0984,44.0741,44.0984,26400.0
2012-03-12 12:15:00,90.64,90.66,90.61,90.61,32100.0,44.0984,44.1082,44.0839,44.0839,32100.0
2012-03-12 12:20:00,90.61,90.66,90.61,90.65,27500.0,44.0839,44.1082,44.0839,44.1033,27500.0
2012-03-12 12:25:00,90.65,90.69,90.65,90.68,36900.0,44.1033,44.1228,44.1033,44.1179,36900.0
2012-03-12 12:30:00,90.68,90.7,90.67,90.69,29300.0,44.1179,44.1276,44.113,44.1228,29300.0
2012-03-12 12:35:00,90.69,90.7,90.64,90.69,45500.0,44.1228,44.1276,44.0984,44.1228,45500.0
2012-03-12 12:40:00,90.68,90.69,90.63,90.63,17300.0,44.1179,44.1228,44.0936,44.0936,17300.0
2012-03-12 12:45:00,90.63,90.63,90.6,90.6,25400.0,44.0936,44.0936,44.079,44.079,25400.0
2012-03-12 12:50:00,90.6,90.66,90.58,90.65,30000.0,44.079,44.1082,44.0693,44.1033,30000.0
2012-03-12 12:55:00,90.65,90.68,90.65,90.66,15500.0,44.1033,44.1179,44.1033,44.1082,15500.0
2012-03-12 13:00:00,90.66,90.67,90.65,90.65,15900.0,44.1082,44.113,44.1033,44.1033,15900.0
2012-03-12 13:05:00,90.66,90.66,90.64,90.65,40000.0,44.1082,44.1082,44.0984,44.1033,40000.0
2012-03-12 13:10:00,90.65,90.66,90.63,90.63,16700.0,44.1033,44.1082,44.0936,44.0936,16700.0
2012-03-12 13:15:00,90.63,90.64,90.59,90.64,19000.0,44.0936,44.0984,44.0741,44.0984,19000.0
2012-03-12 13:20:00,90.63,90.63,90.6,90.6,10000.0,44.0936,44.0936,44.079,44.079,10000.0
2012-03-12 13:25:00,90.6,90.65,90.6,90.64,56600.0,44.079,44.1033,44.079,44.0984,56600.0
2012-03-12 13:30:00,90.64,90.64,90.56,90.56,21200.0,44.0984,44.0984,44.0595,44.0595,21200.0
2012-03-12 13:35:00,90.58,90.64,90.58,90.59,23000.0,44.0693,44.0984,44.0693,44.0741,23000.0
2012-03-12 13:40:00,90.61,90.61,90.58,90.58,7600.0,44.0839,44.0839,44.0693,44.0693,7600.0
2012-03-12 13:45:00,90.59,90.59,90.53,90.54,17800.0,44.0741,44.0741,44.0449,44.0498,17800.0
2012-03-12 13:50:00,90.55,90.57,90.53,90.54,8300.0,44.0547,44.0644,44.0449,44.0498,8300.0
2012-03-12 13:55:00,90.56,90.6,90.54,90.57,14100.0,44.0595,44.079,44.0498,44.0644,14100.0
2012-03-12 14:00:00,90.58,90.59,90.56,90.59,18600.0,44.0693,44.0741,44.0595,44.0741,18600.0
2012-03-12 14:05:00,90.59,90.59,90.56,90.56,10700.0,44.0741,44.0741,44.0595,44.0595,10700.0
2012-03-12 14:10:00,90.56,90.57,90.51,90.55,25300.0,44.0595,44.0644,44.0352,44.0547,25300.0
2012-03-12 14:15:00,90.56,90.57,90.55,90.55,11900.0,44.0595,44.0644,44.0547,44.0547,11900.0
2012-03-12 14:20:00,90.55,90.59,90.53,90.54,31100.0,44.0547,44.0741,44.0449,44.0498,31100.0
2012-03-12 14:25:00,90.54,90.55,90.53,90.53,22400.0,44.0498,44.0547,44.0449,44.0449,22400.0
2012-03-12 14:30:00,90.53,90.61,90.53,90.61,30700.0,44.0449,44.0839,44.0449,44.0839,30700.0
2012-03-12 14:35:00,90.61,90.64,90.6,90.61,21700.0,44.0839,44.0984,44.079,44.0839,21700.0
2012-03-12 14:40:00,90.62,90.62,90.6,90.61,15900.0,44.0887,44.0887,44.079,44.0839,15900.0
2012-03-12 14:45:00,90.6,90.61,90.59,90.59,22000.0,44.079,44.0839,44.0741,44.0741,22000.0
2012-03-12 14:50:00,90.59,90.6,90.59,90.59,13900.0,44.0741,44.079,44.0741,44.0741,13900.0
2012-03-12 14:55:00,90.59,90.62,90.59,90.6,17000.0,44.0741,44.0887,44.0741,44.079,17000.0
2012-03-12 15:00:00,90.61,90.63,90.61,90.61,14900.0,44.0839,44.0936,44.0839,44.0839,14900.0
2012-03-12 15:05:00,90.61,90.64,90.6,90.62,20200.0,44.0839,44.0984,44.079,44.0887,20200.0
2012-03-12 15:10:00,90.61,90.63,90.6,90.63,16800.0,44.0839,44.0936,44.079,44.0936,16800.0
2012-03-12 15:15:00,90.61,90.62,90.59,90.61,20300.0,44.0839,44.0887,44.0741,44.0839,20300.0
2012-03-12 15:20:00,90.6,90.62,90.59,90.59,19600.0,44.079,44.0887,44.0741,44.0741,19600.0
2012-03-12 15:25:00,90.59,90.62,90.58,90.58,18500.0,44.0741,44.0887,44.0693,44.0693,18500.0
2012-03-12 15:30:00,90.58,90.61,90.53,90.56,34300.0,44.0693,44.0839,44.0449,44.0595,34300.0
2012-03-12 15:35:00,90.57,90.57,90.56,90.56,16100.0,44.0644,44.0644,44.0595,44.0595,16100.0
2012-03-12 15:40:00,90.57,90.57,90.56,90.57,26400.0,44.0644,44.0644,44.0595,44.0644,26400.0
2012-03-12 15:45:00,90.56,90.6,90.56,90.59,35700.0,44.0595,44.079,44.0595,44.0741,35700.0
2012-03-12 15:50:00,90.59,90.63,90.58,90.61,45000.0,44.0741,44.0936,44.0693,44.0839,45000.0
2012-03-12 15:55:00,90.62,90.71,90.55,90.67,156100.0,44.0887,44.1325,44.0547,44.113,156100.0
2012-03-13 09:30:00,90.97,91.03,90.92,90.99,36400.0,44.259,44.2882,44.2347,44.2687,36400.0
2012-03-13 09:35:00,90.98,91.0,90.95,90.95,17500.0,44.2639,44.2736,44.2493,44.2493,17500.0
2012-03-13 09:40:00,90.94,90.96,90.76,90.76,66000.0,44.2444,44.2541,44.1568,44.1568,66000.0
2012-03-13 09:45:00,90.76,90.83,90.76,90.83,20800.0,44.1568,44.1909,44.1568,44.1909,20800.0
2012-03-13 09:50:00,90.82,90.88,90.77,90.86,37200.0,44.186,44.2152,44.1617,44.2055,37200.0
2012-03-13 09:55:00,90.87,90.9,90.84,90.9,17000.0,44.2103,44.2249,44.1958,44.2249,17000.0
2012-03-13 10:00:00,90.9,90.92,90.85,90.92,12700.0,44.2249,44.2347,44.2006,44.2347,12700.0
2012-03-13 10:05:00,90.92,90.95,90.88,90.89,24200.0,44.2347,44.2493,44.2152,44.2201,24200.0
2012-03-13 10:10:00,90.89,90.89,90.85,90.87,16200.0,44.2201,44.2201,44.2006,44.2103,16200.0
2012-03-13 10:15:00,90.88,90.88,90.79,90.81,23500.0,44.2152,44.2152,44.1714,44.1812,23500.0
2012-03-13 10:20:00,90.82,90.89,90.81,90.89,9500.0,44.186,44.2201,44.1812,44.2201,9500.0
2012-03-13 10:25:00,90.88,90.91,90.88,90.89,12800.0,44.2152,44.2298,44.2152,44.2201,12800.0
2012-03-13 10:30:00,90.91,90.95,90.91,90.93,18800.0,44.2298,44.2493,44.2298,44.2395,18800.0
2012-03-13 10:35:00,90.93,90.99,90.93,90.96,31100.0,44.2395,44.2687,44.2395,44.2541,31100.0
2012-03-13 10:40:00,90.96,90.98,90.95,90.97,23000.0,44.2541,44.2639,44.2493,44.259,23000.0
2012-03-13 10:45:00,90.97,90.99,90.95,90.99,18800.0,44.259,44.2687,44.2493,44.2687,18800.0
2012-03-13 10:50:00,90.98,91.02,90.96,91.01,29300.0,44.2639,44.2833,44.2541,44.2785,29300.0
2012-03-13 10:55:00,91.0,91.02,90.99,91.0,42100.0,44.2736,44.2833,44.2687,44.2736,42100.0
2012-03-13 11:00:00,91.02,91.06,91.02,91.06,50800.0,44.2833,44.3028,44.2833,44.3028,50800.0
2012-03-13 11:05:00,91.06,91.08,91.05,91.07,55200.0,44.3028,44.3125,44.2979,44.3077,55200.0
2012-03-13 11:10:00,91.07,91.09,91.01,91.03,25800.0,44.3077,44.3174,44.2785,44.2882,25800.0
2012-03-13 11:15:00,91.01,91.02,90.98,90.99,17600.0,44.2785,44.2833,44.2639,44.2687,17600.0
2012-03-13 11:20:00,90.99,91.03,90.99,91.02,31700.0,44.2687,44.2882,44.2687,44.2833,31700.0
2012-03-13 11:25:00,91.02,91.05,91.0,91.05,17600.0,44.2833,44.2979,44.2736,44.2979,17600.0
2012-03-13 11:30:00,91.05,91.05,91.01,91.05,15700.0,44.2979,44.2979,44.2785,44.2979,15700.0
2012-03-13 11:35:00,91.05,91.07,91.04,91.05,15100.0,44.2979,44.3077,44.2931,44.2979,15100.0
2012-03-13 11:40:00,91.05,91.05,90.99,91.0,32100.0,44.2979,44.2979,44.2687,44.2736,32100.0
2012-03-13 11:45:00,91.0,91.04,90.99,91.0,51400.0,44.2736,44.2931,44.2687,44.2736,51400.0
2012-03-13 11:50:00,91.01,91.05,90.99,91.01,22900.0,44.2785,44.2979,44.2687,44.2785,22900.0
2012-03-13 11:55:00,91.01,91.05,91.01,91.04,19800.0,44.2785,44.2979,44.2785,44.2931,19800.0
2012-03-13 12:00:00,91.02,91.03,90.98,91.03,17600.0,44.2833,44.2882,44.2639,44.2882,17600.0
2012-03-13 12:05:00,91.03,91.04,91.01,91.02,20500.0,44.2882,44.2931,44.2785,44.2833,20500.0
2012-03-13 12:10:00,91.02,91.02,91.0,91.0,23500.0,44.2833,44.2833,44.2736,44.2736,23500.0
2012-03-13 12:15:00,91.0,91.02,90.95,90.97,29400.0,44.2736,44.2833,44.2493,44.259,29400.0
2012-03-13 12:20:00,90.97,90.98,90.93,90.95,25300.0,44.259,44.2639,44.2395,44.2493,25300.0
2012-03-13 12:25:00,90.95,90.98,90.94,90.96,27000.0,44.2493,44.2639,44.2444,44.2541,27000.0
2012-03-13 12:30:00,90.96,90.98,90.94,90.95,22900.0,44.2541,44.2639,44.2444,44.2493,22900.0
2012-03-13 12:35:00,90.95,90.97,90.93,90.97,25400.0,44.2493,44.259,44.2395,44.259,25400.0
2012-03-13 12:40:00,90.97,90.97,90.93,90.95,23200.0,44.259,44.259,44.2395,44.2493,23200.0
2012-03-13 12:45:00,90.94,90.95,90.93,90.94,23800.0,44.2444,44.2493,44.2395,44.2444,23800.0
2012-03-13 12:50:00,90.94,90.99,90.93,90.96,21800.0,44.2444,44.2687,44.2395,44.2541,21800.0
2012-03-13 12:55:00,90.95,90.96,90.93,90.93,25800.0,44.2493,44.2541,44.2395,44.2395,25800.0
2012-03-13 13:00:00,90.93,90.97,90.93,90.96,25700.0,44.2395,44.259,44.2395,44.2541,25700.0
2012-03-13 13:05:00,90.98,91.02,90.96,91.02,16300.0,44.2639,44.2833,44.2541,44.2833,16300.0
2012-03-13 13:10:00,91.02,91.02,90.95,90.96,19600.0,44.2833,44.2833,44.2493,44.2541,19600.0
2012-03-13 13:15:00,90.96,91.01,90.95,91.0,14000.0,44.2541,44.2785,44.2493,44.2736,14000.0
2012-03-13 13:20:00,91.0,91.01,90.99,91.0,8700.0,44.2736,44.2785,44.2687,44.2736,8700.0
2012-03-13 13:25:00,91.0,91.07,91.0,91.03,16300.0,44.2736,44.3077,44.2736,44.2882,16300.0
2012-03-13 13:30:00,91.04,91.09,91.02,91.08,23600.0,44.2931,44.3174,44.2833,44.3125,23600.0
2012-03-13 13:35:00,91.07,91.08,91.05,91.06,12200.0,44.3077,44.3125,44.2979,44.3028,12200.0
2012-03-13 13:40:00,91.06,91.12,91.05,91.12,36500.0,44.3028,44.332,44.2979,44.332,36500.0
2012-03-13 13:45:00,91.11,91.12,91.08,91.09,25800.0,44.3271,44.332,44.3125,44.3174,25800.0
2012-03-13 13:50:00,91.09,91.13,91.09,91.11,59700.0,44.3174,44.3368,44.3174,44.3271,59700.0
2012-03-13 13:55:00,91.1,91.13,91.1,91.13,22600.0,44.3222,44.3368,44.3222,44.3368,22600.0
2012-03-13 14:00:00,91.14,91.15,91.12,91.13,27900.0,44.3417,44.3466,44.332,44.3368,27900.0
2012-03-13 14:05:00,91.14,91.19,91.12,91.17,71600.0,44.3417,44.366,44.332,44.3563,71600.0
2012-03-13 14:10:00,91.17,91.18,91.12,91.16,29100.0,44.3563,44.3612,44.332,44.3514,29100.0
2012-03-13 14:15:00,91.14,91.15,91.09,91.13,26300.0,44.3417,44.3466,44.3174,44.3368,26300.0
2012-03-13 14:20:00,91.14,91.18,91.12,91.15,35700.0,44.3417,44.3612,44.332,44.3466,35700.0
2012-03-13 14:25:00,91.15,91.18,91.12,91.13,20500.0,44.3466,44.3612,44.332,44.3368,20500.0
2012-03-13 14:30:00,91.12,91.13,91.1,91.11,21700.0,44.332,44.3368,44.3222,44.3271,21700.0
2012-03-13 14:35:00,91.1,91.16,91.1,91.16,20100.0,44.3222,44.3514,44.3222,44.3514,20100.0
2012-03-13 14:40:00,91.16,91.19,91.14,91.18,18800.0,44.3514,44.366,44.3417,44.3612,18800.0
2012-03-13 14:45:00,91.18,91.19,91.13,91.15,40100.0,44.3612,44.366,44.3368,44.3466,40100.0
2012-03-13 14:50:00,91.14,91.18,91.13,91.16,22400.0,44.3417,44.3612,44.3368,44.3514,22400.0
2012-03-13 14:55:00,91.16,91.19,91.16,91.19,22100.0,44.3514,44.366,44.3514,44.366,22100.0
2012-03-13 15:00:00,91.19,91.23,91.18,91.23,53800.0,44.366,44.3855,44.3612,44.3855,53800.0
2012-03-13 15:05:00,91.23,91.23,91.19,91.23,49000.0,44.3855,44.3855,44.366,44.3855,49000.0
2012-03-13 15:10:00,91.23,91.32,91.23,91.32,38100.0,44.3855,44.4293,44.3855,44.4293,38100.0
2012-03-13 15:15:00,91.31,91.32,91.26,91.27,57200.0,44.4244,44.4293,44.4001,44.405,57200.0
2012-03-13 15:20:00,91.29,91.29,91.15,91.26,75600.0,44.4147,44.4147,44.3466,44.4001,75600.0
2012-03-13 15:25:00,91.27,91.28,91.22,91.26,41700.0,44.405,44.4098,44.3806,44.4001,41700.0
2012-03-13 15:30:00,91.26,91.27,91.23,91.24,57900.0,44.4001,44.405,44.3855,44.3904,57900.0
2012-03-13 15:35:00,91.25,91.25,91.19,91.2,76000.0,44.3952,44.3952,44.366,44.3709,76000.0
2012-03-13 15:40:00,91.21,91.27,91.21,91.27,59100.0,44.3758,44.405,44.3758,44.405,59100.0
2012-03-13 15:45:00,91.27,91.29,91.25,91.26,66800.0,44.405,44.4147,44.3952,44.4001,66800.0
2012-03-13 15:50:00,91.27,91.29,91.22,91.29,84700.0,44.405,44.4147,44.3806,44.4147,84700.0
2012-03-13 15:55:00,91.29,91.36,91.26,91.36,215300.0,44.4147,44.4487,44.4001,44.4487,215300.0
2012-03-14 09:30:00,91.31,91.35,91.2,91.22,35800.0,44.4244,44.4439,44.3709,44.3806,35800.0
2012-03-14 09:35:00,91.23,91.23,91.05,91.05,9100.0,44.3855,44.3855,44.2979,44.2979,9100.0
2012-03-14 09:40:00,91.03,91.08,91.03,91.05,12500.0,44.2882,44.3125,44.2882,44.2979,12500.0
2012-03-14 09:45:00,91.05,91.09,91.02,91.05,24600.0,44.2979,44.3174,44.2833,44.2979,24600.0
2012-03-14 09:50:00,91.05,91.11,91.05,91.09,16300.0,44.2979,44.3271,44.2979,44.3174,16300.0
2012-03-14 09:55:00,91.11,91.14,91.1,91.13,5200.0,44.3271,44.3417,44.3222,44.3368,5200.0
2012-03-14 10:00:00,91.11,91.12,91.08,91.09,26900.0,44.3271,44.332,44.3125,44.3174,26900.0
2012-03-14 10:05:00,91.08,91.1,91.07,91.09,5600.0,44.3125,44.3222,44.3077,44.3174,5600.0
2012-03-14 10:10:00,91.09,91.16,91.09,91.15,10900.0,44.3174,44.3514,44.3174,44.3466,10900.0
2012-03-14 10:15:00,91.15,91.2,91.14,91.18,57400.0,44.3466,44.3709,44.3417,44.3612,57400.0
2012-03-14 10:20:00,91.17,91.24,91.16,91.22,27500.0,44.3563,44.3904,44.3514,44.3806,27500.0
2012-03-14 10:25:00,91.22,91.23,91.15,91.16,16100.0,44.3806,44.3855,44.3466,44.3514,16100.0
2012-03-14 10:30:00,91.16,91.18,91.12,91.13,8800.0,44.3514,44.3612,44.332,44.3368,8800.0
2012-03-14 10:35:00,91.13,91.15,91.11,91.15,11700.0,44.3368,44.3466,44.3271,44.3466,11700.0
2012-03-14 10:40:00,91.15,91.15,91.13,91.14,5500.0,44.3466,44.3466,44.3368,44.3417,5500.0
2012-03-14 10:45:00,91.14,91.19,91.14,91.19,8900.0,44.3417,44.366,44.3417,44.366,8900.0
2012-03-14 10:50:00,91.18,91.18,91.05,91.06,22700.0,44.3612,44.3612,44.2979,44.3028,22700.0
2012-03-14 10:55:00,91.06,91.08,91.04,91.04,17400.0,44.3028,44.3125,44.2931,44.2931,17400.0
2012-03-14 11:00:00,91.05,91.08,91.04,91.07,19400.0,44.2979,44.3125,44.2931,44.3077,19400.0
2012-03-14 11:05:00,91.07,91.12,91.06,91.12,17400.0,44.3077,44.332,44.3028,44.332,17400.0
2012-03-14 11:10:00,91.13,91.15,91.1,91.11,15400.0,44.3368,44.3466,44.3222,44.3271,15400.0
2012-03-14 11:15:00,91.11,91.14,91.11,91.12,42200.0,44.3271,44.3417,44.3271,44.332,42200.0
2012-03-14 11:20:00,91.12,91.13,91.09,91.11,12600.0,44.332,44.3368,44.3174,44.3271,12600.0
2012-03-14 11:25:00,91.11,91.14,91.1,91.12,14200.0,44.3271,44.3417,44.3222,44.332,14200.0
2012-03-14 11:30:00,91.12,91.14,91.05,91.06,59400.0,44.332,44.3417,44.2979,44.3028,59400.0
2012-03-14 11:35:00,91.06,91.09,91.06,91.08,29700.0,44.3028,44.3174,44.3028,44.3125,29700.0
2012-03-14 11:40:00,91.08,91.08,91.05,91.08,34600.0,44.3125,44.3125,44.2979,44.3125,34600.0
2012-03-14 11:45:00,91.08,91.09,91.02,91.03,34300.0,44.3125,44.3174,44.2833,44.2882,34300.0
2012-03-14 11:50:00,91.02,91.04,90.95,90.97,24900.0,44.2833,44.2931,44.2493,44.259,24900.0
2012-03-14 11:55:00,90.97,90.98,90.9,90.93,56100.0,44.259,44.2639,44.2249,44.2395,56100.0
2012-03-14 12:00:00,90.93,90.95,90.87,90.9,29400.0,44.2395,44.2493,44.2103,44.2249,29400.0
2012-03-14 12:05:00,90.9,90.9,90.67,90.78,153800.0,44.2249,44.2249,44.113,44.1666,153800.0
2012-03-14 12:10:00,90.78,90.87,90.78,90.87,16600.0,44.1666,44.2103,44.1666,44.2103,16600.0
2012-03-14 12:15:00,90.87,90.87,90.76,90.78,16300.0,44.2103,44.2103,44.1568,44.1666,16300.0
2012-03-14 12:20:00,90.79,90.81,90.75,90.8,25100.0,44.1714,44.1812,44.152,44.1763,25100.0
2012-03-14 12:25:00,90.79,90.84,90.79,90.82,31100.0,44.1714,44.1958,44.1714,44.186,31100.0
2012-03-14 12:30:00,90.84,90.91,90.83,90.87,138900.0,44.1958,44.2298,44.1909,44.2103,138900.0
2012-03-14 12:35:00,90.84,90.91,90.84,90.87,26500.0,44.1958,44.2298,44.1958,44.2103,26500.0
2012-03-14 12:40:00,90.87,90.9,90.87,90.89,19100.0,44.2103,44.2249,44.2103,44.2201,19100.0
2012-03-14 12:45:00,90.9,90.92,90.88,90.91,28800.0,44.2249,44.2347,44.2152,44.2298,28800.0
2012-03-14 12:50:00,90.91,90.93,90.89,90.91,23000.0,44.2298,44.2395,44.2201,44.2298,23000.0
2012-03-14 12:55:00,90.92,90.93,90.87,90.87,15000.0,44.2347,44.2395,44.2103,44.2103,15000.0
2012-03-14 13:00:00,90.86,90.88,90.84,90.88,11600.0,44.2055,44.2152,44.1958,44.2152,11600.0
2012-03-14 13:05:00,90.88,90.93,90.87,90.91,8800.0,44.2152,44.2395,44.2103,44.2298,8800.0
2012-03-14 13:10:00,90.91,90.93,90.89,90.91,8900.0,44.2298,44.2395,44.2201,44.2298,8900.0
2012-03-14 13:15:00,90.92,90.95,90.91,90.95,14700.0,44.2347,44.2493,44.2298,44.2493,14700.0
2012-03-14 13:20:00,90.95,90.98,90.93,90.95,29300.0,44.2493,44.2639,44.2395,44.2493,29300.0
2012-03-14 13:25:00,90.95,90.95,90.94,90.95,6000.0,44.2493,44.2493,44.2444,44.2493,6000.0
2012-03-14 13:30:00,90.95,90.95,90.93,90.94,11500.0,44.2493,44.2493,44.2395,44.2444,11500.0
2012-03-14 13:35:00,90.94,90.96,90.94,90.95,27900.0,44.2444,44.2541,44.2444,44.2493,27900.0
2012-03-14 13:40:00,90.95,90.97,90.94,90.94,14200.0,44.2493,44.259,44.2444,44.2444,14200.0
2012-03-14 13:45:00,90.94,90.97,90.94,90.96,11800.0,44.2444,44.259,44.2444,44.2541,11800.0
2012-03-14 13:50:00,90.96,90.97,90.94,90.95,7700.0,44.2541,44.259,44.2444,44.2493,7700.0
2012-03-14 13:55:00,90.96,90.97,90.93,90.93,8800.0,44.2541,44.259,44.2395,44.2395,8800.0
2012-03-14 14:00:00,90.93,90.94,90.87,90.87,25900.0,44.2395,44.2444,44.2103,44.2103,25900.0
2012-03-14 14:05:00,90.88,90.94,90.88,90.94,26100.0,44.2152,44.2444,44.2152,44.2444,26100.0
2012-03-14 14:10:00,90.94,90.94,90.87,90.9,14400.0,44.2444,44.2444,44.2103,44.2249,14400.0
2012-03-14 14:15:00,90.9,90.95,90.89,90.94,20300.0,44.2249,44.2493,44.2201,44.2444,20300.0
2012-03-14 14:20:00,90.94,90.97,90.93,90.96,23300.0,44.2444,44.259,44.2395,44.2541,23300.0
2012-03-14 14:25:00,90.96,90.99,90.92,90.95,42100.0,44.2541,44.2687,44.2347,44.2493,42100.0
2012-03-14 14:30:00,90.95,91.0,90.93,90.98,35200.0,44.2493,44.2736,44.2395,44.2639,35200.0
2012-03-14 14:35:00,90.98,90.99,90.97,90.98,21700.0,44.2639,44.2687,44.259,44.2639,21700.0
2012-03-14 14:40:00,90.99,91.0,90.98,91.0,29100.0,44.2687,44.2736,44.2639,44.2736,29100.0
2012-03-14 14:45:00,91.0,91.01,90.99,91.0,67100.0,44.2736,44.2785,44.2687,44.2736,67100.0
2012-03-14 14:50:00,91.0,91.06,91.0,91.05,40500.0,44.2736,44.3028,44.2736,44.2979,40500.0
2012-03-14 14:55:00,91.05,91.08,91.04,91.08,30400.0,44.2979,44.3125,44.2931,44.3125,30400.0
2012-03-14 15:00:00,91.08,91.12,91.07,91.1,52100.0,44.3125,44.332,44.3077,44.3222,52100.0
2012-03-14 15:05:00,91.1,91.15,91.1,91.11,41600.0,44.3222,44.3466,44.3222,44.3271,41600.0
2012-03-14 15:10:00,91.11,91.12,91.08,91.11,31300.0,44.3271,44.332,44.3125,44.3271,31300.0
2012-03-14 15:15:00,91.11,91.12,91.06,91.06,27100.0,44.3271,44.332,44.3028,44.3028,27100.0
2012-03-14 15:20:00,91.06,91.09,91.03,91.04,42900.0,44.3028,44.3174,44.2882,44.2931,42900.0
2012-03-14 15:25:00,91.05,91.07,91.05,91.07,83100.0,44.2979,44.3077,44.2979,44.3077,83100.0
2012-03-14 15:30:00,91.07,91.11,91.07,91.08,53400.0,44.3077,44.3271,44.3077,44.3125,53400.0
2012-03-14 15:35:00,91.08,91.12,91.08,91.1,63700.0,44.3125,44.332,44.3125,44.3222,63700.0
2012-03-14 15:40:00,91.1,91.13,91.08,91.13,59200.0,44.3222,44.3368,44.3125,44.3368,59200.0
2012-03-14 15:45:00,91.12,91.13,91.07,91.1,47900.0,44.332,44.3368,44.3077,44.3222,47900.0
2012-03-14 15:50:00,91.1,91.1,91.07,91.1,97100.0,44.3222,44.3222,44.3077,44.3222,97100.0
2012-03-14 15:55:00,91.1,91.15,91.07,91.14,66900.0,44.3222,44.3466,44.3077,44.3417,66900.0
2012-03-15 09:30:00,91.2,91.2,91.06,91.06,36200.0,44.3709,44.3709,44.3028,44.3028,36200.0
2012-03-15 09:35:00,91.05,91.05,90.95,90.95,24900.0,44.2979,44.2979,44.2493,44.2493,24900.0
2012-03-15 09:40:00,90.96,90.96,90.85,90.86,38700.0,44.2541,44.2541,44.2006,44.2055,38700.0
2012-03-15 09:45:00,90.85,90.9,90.84,90.89,39400.0,44.2006,44.2249,44.1958,44.2201,39400.0
2012-03-15 09:50:00,90.9,90.92,90.9,90.9,13400.0,44.2249,44.2347,44.2249,44.2249,13400.0
2012-03-15 09:55:00,90.91,90.92,90.9,90.9,10500.0,44.2298,44.2347,44.2249,44.2249,10500.0
2012-03-15 10:00:00,90.91,90.92,90.86,90.87,11900.0,44.2298,44.2347,44.2055,44.2103,11900.0
2012-03-15 10:05:00,90.87,90.88,90.77,90.81,25000.0,44.2103,44.2152,44.1617,44.1812,25000.0
2012-03-15 10:10:00,90.83,90.84,90.79,90.84,10400.0,44.1909,44.1958,44.1714,44.1958,10400.0
2012-03-15 10:15:00,90.84,90.93,90.84,90.93,36000.0,44.1958,44.2395,44.1958,44.2395,36000.0
2012-03-15 10:20:00,90.93,90.93,90.88,90.88,19600.0,44.2395,44.2395,44.2152,44.2152,19600.0
2012-03-15 10:25:00,90.88,90.89,90.88,90.89,12600.0,44.2152,44.2201,44.2152,44.2201,12600.0
2012-03-15 10:30:00,90.89,90.94,90.88,90.94,15700.0,44.2201,44.2444,44.2152,44.2444,15700.0
2012-03-15 10:35:00,90.95,90.95,90.91,90.91,8500.0,44.2493,44.2493,44.2298,44.2298,8500.0
2012-03-15 10:40:00,90.92,90.94,90.9,90.92,21900.0,44.2347,44.2444,44.2249,44.2347,21900.0
2012-03-15 10:45:00,90.92,90.94,90.88,90.9,25200.0,44.2347,44.2444,44.2152,44.2249,25200.0
2012-03-15 10:50:00,90.91,90.91,90.89,90.89,1700.0,44.2298,44.2298,44.2201,44.2201,1700.0
2012-03-15 10:55:00,90.89,90.9,90.87,90.88,11000.0,44.2201,44.2249,44.2103,44.2152,11000.0
2012-03-15 11:00:00,90.88,90.89,90.87,90.88,17800.0,44.2152,44.2201,44.2103,44.2152,17800.0
2012-03-15 11:05:00,90.89,90.89,90.86,90.86,15700.0,44.2201,44.2201,44.2055,44.2055,15700.0
2012-03-15 11:10:00,90.87,90.87,90.86,90.86,13400.0,44.2103,44.2103,44.2055,44.2055,13400.0
2012-03-15 11:15:00,90.87,90.91,90.85,90.91,26200.0,44.2103,44.2298,44.2006,44.2298,26200.0
2012-03-15 11:20:00,90.9,90.92,90.89,90.9,18700.0,44.2249,44.2347,44.2201,44.2249,18700.0
2012-03-15 11:25:00,90.9,90.9,90.88,90.9,23800.0,44.2249,44.2249,44.2152,44.2249,23800.0
2012-03-15 11:30:00,90.89,90.91,90.89,90.9,12900.0,44.2201,44.2298,44.2201,44.2249,12900.0
2012-03-15 11:35:00,90.91,90.92,90.89,90.89,14900.0,44.2298,44.2347,44.2201,44.2201,14900.0
2012-03-15 11:40:00,90.89,90.9,90.89,90.89,6700.0,44.2201,44.2249,44.2201,44.2201,6700.0
2012-03-15 11:45:00,90.89,90.9,90.86,90.86,14000.0,44.2201,44.2249,44.2055,44.2055,14000.0
2012-03-15 11:50:00,90.86,90.87,90.86,90.87,12700.0,44.2055,44.2103,44.2055,44.2103,12700.0
2012-03-15 11:55:00,90.87,90.87,90.8,90.82,63200.0,44.2103,44.2103,44.1763,44.186,63200.0
2012-03-15 12:00:00,90.81,90.81,90.74,90.76,38700.0,44.1812,44.1812,44.1471,44.1568,38700.0
2012-03-15 12:05:00,90.76,90.76,90.74,90.75,13900.0,44.1568,44.1568,44.1471,44.152,13900.0
2012-03-15 12:10:00,90.75,90.77,90.74,90.75,13400.0,44.152,44.1617,44.1471,44.152,13400.0
2012-03-15 12:15:00,90.76,90.79,90.76,90.79,9400.0,44.1568,44.1714,44.1568,44.1714,9400.0
2012-03-15 12:20:00,90.81,90.84,90.78,90.79,22800.0,44.1812,44.1958,44.1666,44.1714,22800.0
2012-03-15 12:25:00,90.79,90.83,90.79,90.81,14700.0,44.1714,44.1909,44.1714,44.1812,14700.0
2012-03-15 12:30:00,90.8,90.8,90.78,90.79,15000.0,44.1763,44.1763,44.1666,44.1714,15000.0
2012-03-15 12:35:00,90.79,90.88,90.79,90.87,13500.0,44.1714,44.2152,44.1714,44.2103,13500.0
2012-03-15 12:40:00,90.87,90.87,90.83,90.86,21400.0,44.2103,44.2103,44.1909,44.2055,21400.0
2012-03-15 12:45:00,90.86,90.88,90.86,90.88,14000.0,44.2055,44.2152,44.2055,44.2152,14000.0
2012-03-15 12:50:00,90.86,90.88,90.85,90.88,11600.0,44.2055,44.2152,44.2006,44.2152,11600.0
2012-03-15 12:55:00,90.88,90.88,90.87,90.88,27400.0,44.2152,44.2152,44.2103,44.2152,27400.0
2012-03-15 13:00:00,90.88,90.93,90.88,90.91,16700.0,44.2152,44.2395,44.2152,44.2298,16700.0
2012-03-15 13:05:00,90.91,90.92,90.9,90.92,4100.0,44.2298,44.2347,44.2249,44.2347,4100.0
2012-03-15 13:10:00,90.93,90.95,90.92,90.95,3900.0,44.2395,44.2493,44.2347,44.2493,3900.0
2012-03-15 13:15:00,90.95,90.97,90.91,90.91,12700.0,44.2493,44.259,44.2298,44.2298,12700.0
2012-03-15 13:20:00,90.91,90.92,90.9,90.91,4900.0,44.2298,44.2347,44.2249,44.2298,4900.0
2012-03-15 13:25:00,90.92,90.94,90.91,90.91,11900.0,44.2347,44.2444,44.2298,44.2298,11900.0
2012-03-15 13:30:00,90.92,90.95,90.9,90.94,14100.0,44.2347,44.2493,44.2249,44.2444,14100.0
2012-03-15 13:35:00,90.94,90.96,90.94,90.94,20400.0,44.2444,44.2541,44.2444,44.2444,20400.0
2012-03-15 13:40:00,90.95,90.96,90.93,90.94,9400.0,44.2493,44.2541,44.2395,44.2444,9400.0
2012-03-15 13:45:00,90.94,90.94,90.93,90.94,6000.0,44.2444,44.2444,44.2395,44.2444,6000.0
2012-03-15 13:50:00,90.94,90.94,90.93,90.94,7700.0,44.2444,44.2444,44.2395,44.2444,7700.0
2012-03-15 13:55:00,90.94,90.95,90.94,90.95,11500.0,44.2444,44.2493,44.2444,44.2493,11500.0
2012-03-15 14:00:00,90.95,90.96,90.89,90.92,55400.0,44.2493,44.2541,44.2201,44.2347,55400.0
2012-03-15 14:05:00,90.93,90.94,90.91,90.94,14000.0,44.2395,44.2444,44.2298,44.2444,14000.0
2012-03-15 14:10:00,90.95,90.96,90.92,90.96,15600.0,44.2493,44.2541,44.2347,44.2541,15600.0
2012-03-15 14:15:00,90.96,90.99,90.95,90.98,20800.0,44.2541,44.2687,44.2493,44.2639,20800.0
2012-03-15 14:20:00,90.99,90.99,90.96,90.98,17000.0,44.2687,44.2687,44.2541,44.2639,17000.0
2012-03-15 14:25:00,90.97,90.98,90.93,90.93,10900.0,44.259,44.2639,44.2395,44.2395,10900.0
2012-03-15 14:30:00,90.95,90.95,90.93,90.95,9800.0,44.2493,44.2493,44.2395,44.2493,9800.0
2012-03-15 14:35:00,90.95,90.99,90.94,90.99,24300.0,44.2493,44.2687,44.2444,44.2687,24300.0
2012-03-15 14:40:00,90.99,91.01,90.98,91.01,17200.0,44.2687,44.2785,44.2639,44.2785,17200.0
2012-03-15 14:45:00,91.01,91.03,91.0,91.03,21500.0,44.2785,44.2882,44.2736,44.2882,21500.0
2012-03-15 14:50:00,91.02,91.03,91.01,91.03,13100.0,44.2833,44.2882,44.2785,44.2882,13100.0
2012-03-15 14:55:00,91.02,91.06,91.02,91.06,15200.0,44.2833,44.3028,44.2833,44.3028,15200.0
2012-03-15 15:00:00,91.05,91.09,91.04,91.08,85900.0,44.2979,44.3174,44.2931,44.3125,85900.0
2012-03-15 15:05:00,91.09,91.1,91.06,91.07,9200.0,44.3174,44.3222,44.3028,44.3077,9200.0
2012-03-15 15:10:00,91.08,91.13,91.07,91.13,21200.0,44.3125,44.3368,44.3077,44.3368,21200.0
2012-03-15 15:15:00,91.14,91.14,91.0,91.0,57300.0,44.3417,44.3417,44.2736,44.2736,57300.0
2012-03-15 15:20:00,91.0,91.06,90.99,91.0,31100.0,44.2736,44.3028,44.2687,44.2736,31100.0
2012-03-15 15:25:00,91.0,91.03,90.99,91.03,15800.0,44.2736,44.2882,44.2687,44.2882,15800.0
2012-03-15 15:30:00,91.03,91.07,91.02,91.03,29000.0,44.2882,44.3077,44.2833,44.2882,29000.0
2012-03-15 15:35:00,91.02,91.03,91.0,91.0,25300.0,44.2833,44.2882,44.2736,44.2736,25300.0
2012-03-15 15:40:00,91.0,91.01,90.97,91.0,21200.0,44.2736,44.2785,44.259,44.2736,21200.0
2012-03-15 15:45:00,91.0,91.0,90.98,90.98,24700.0,44.2736,44.2736,44.2639,44.2639,24700.0
2012-03-15 15:50:00,90.99,91.0,90.9,90.93,63100.0,44.2687,44.2736,44.2249,44.2395,63100.0
2012-03-15 15:55:00,90.95,90.98,90.81,90.84,69700.0,44.2493,44.2639,44.1812,44.1958,69700.0
2012-03-16 09:30:00,90.97,91.0,90.83,90.88,68500.0,44.259,44.2736,44.1909,44.2152,68500.0
2012-03-16 09:35:00,90.89,90.91,90.84,90.91,29000.0,44.2201,44.2298,44.1958,44.2298,29000.0
2012-03-16 09:40:00,90.9,90.9,90.82,90.82,44100.0,44.2249,44.2249,44.186,44.186,44100.0
2012-03-16 09:45:00,90.82,90.82,90.71,90.72,47500.0,44.186,44.186,44.1325,44.1374,47500.0
2012-03-16 09:50:00,90.73,90.73,90.64,90.68,40500.0,44.1422,44.1422,44.0984,44.1179,40500.0
2012-03-16 09:55:00,90.68,90.68,90.63,90.66,27500.0,44.1179,44.1179,44.0936,44.1082,27500.0
2012-03-16 10:00:00,90.67,90.68,90.63,90.65,15600.0,44.113,44.1179,44.0936,44.1033,15600.0
2012-03-16 10:05:00,90.65,90.67,90.64,90.65,20600.0,44.1033,44.113,44.0984,44.1033,20600.0
2012-03-16 10:10:00,90.66,90.66,90.62,90.63,17100.0,44.1082,44.1082,44.0887,44.0936,17100.0
2012-03-16 10:15:00,90.64,90.64,90.51,90.52,40500.0,44.0984,44.0984,44.0352,44.0401,40500.0
2012-03-16 10:20:00,90.52,90.55,90.43,90.49,56800.0,44.0401,44.0547,43.9963,44.0255,56800.0
2012-03-16 10:25:00,90.49,90.58,90.49,90.58,25700.0,44.0255,44.0693,44.0255,44.0693,25700.0
2012-03-16 10:30:00,90.57,90.57,90.54,90.57,22800.0,44.0644,44.0644,44.0498,44.0644,22800.0
2012-03-16 10:35:00,90.57,90.62,90.55,90.62,35800.0,44.0644,44.0887,44.0547,44.0887,35800.0
2012-03-16 10:40:00,90.62,90.67,90.6,90.61,43400.0,44.0887,44.113,44.079,44.0839,43400.0
2012-03-16 10:45:00,90.6,90.64,90.58,90.6,46600.0,44.079,44.0984,44.0693,44.079,46600.0
2012-03-16 10:50:00,90.6,90.61,90.55,90.57,25300.0,44.079,44.0839,44.0547,44.0644,25300.0
2012-03-16 10:55:00,90.57,90.59,90.54,90.57,12000.0,44.0644,44.0741,44.0498,44.0644,12000.0
2012-03-16 11:00:00,90.57,90.64,90.57,90.62,22900.0,44.0644,44.0984,44.0644,44.0887,22900.0
2012-03-16 11:05:00,90.61,90.63,90.57,90.61,37500.0,44.0839,44.0936,44.0644,44.0839,37500.0
2012-03-16 11:10:00,90.6,90.62,90.57,90.58,17300.0,44.079,44.0887,44.0644,44.0693,17300.0
2012-03-16 11:15:00,90.58,90.6,90.51,90.53,55900.0,44.0693,44.079,44.0352,44.0449,55900.0
2012-03-16 11:20:00,90.53,90.57,90.51,90.52,17500.0,44.0449,44.0644,44.0352,44.0401,17500.0
2012-03-16 11:25:00,90.53,90.6,90.52,90.56,27000.0,44.0449,44.079,44.0401,44.0595,27000.0
2012-03-16 11:30:00,90.56,90.57,90.53,90.54,47100.0,44.0595,44.0644,44.0449,44.0498,47100.0
2012-03-16 11:35:00,90.53,90.54,90.51,90.52,18100.0,44.0449,44.0498,44.0352,44.0401,18100.0
2012-03-16 11:40:00,90.52,90.54,90.48,90.49,26400.0,44.0401,44.0498,44.0206,44.0255,26400.0
2012-03-16 11:45:00,90.48,90.51,90.47,90.5,29300.0,44.0206,44.0352,44.0157,44.0303,29300.0
2012-03-16 11:50:00,90.51,90.54,90.5,90.53,43000.0,44.0352,44.0498,44.0303,44.0449,43000.0
2012-03-16 11:55:00,90.53,90.54,90.51,90.52,18900.0,44.0449,44.0498,44.0352,44.0401,18900.0
2012-03-16 12:00:00,90.53,90.53,90.5,90.51,16200.0,44.0449,44.0449,44.0303,44.0352,16200.0
2012-03-16 12:05:00,90.51,90.53,90.5,90.52,12600.0,44.0352,44.0449,44.0303,44.0401,12600.0
2012-03-16 12:10:00,90.52,90.55,90.51,90.53,26800.0,44.0401,44.0547,44.0352,44.0449,26800.0
2012-03-16 12:15:00,90.53,90.55,90.48,90.49,71600.0,44.0449,44.0547,44.0206,44.0255,71600.0
2012-03-16 12:20:00,90.49,90.5,90.35,90.35,116700.0,44.0255,44.0303,43.9574,43.9574,116700.0
2012-03-16 12:25:00,90.35,90.39,90.3,90.33,115200.0,43.9574,43.9768,43.933,43.9476,115200.0
2012-03-16 12:30:00,90.34,90.39,90.3,90.37,34600.0,43.9525,43.9768,43.933,43.9671,34600.0
2012-03-16 12:35:00,90.36,90.44,90.36,90.44,29100.0,43.9622,44.0011,43.9622,44.0011,29100.0
2012-03-16 12:40:00,90.42,90.53,90.42,90.5,43200.0,43.9914,44.0449,43.9914,44.0303,43200.0
2012-03-16 12:45:00,90.5,90.55,90.45,90.51,23200.0,44.0303,44.0547,44.006,44.0352,23200.0
2012-03-16 12:50:00,90.51,90.58,90.47,90.57,41200.0,44.0352,44.0693,44.0157,44.0644,41200.0
2012-03-16 12:55:00,90.57,90.6,90.56,90.6,38100.0,44.0644,44.079,44.0595,44.079,38100.0
2012-03-16 13:00:00,90.6,90.61,90.55,90.57,26500.0,44.079,44.0839,44.0547,44.0644,26500.0
2012-03-16 13:05:00,90.57,90.57,90.56,90.57,8400.0,44.0644,44.0644,44.0595,44.0644,8400.0
2012-03-16 13:10:00,90.56,90.63,90.56,90.61,50600.0,44.0595,44.0936,44.0595,44.0839,50600.0
2012-03-16 13:15:00,90.61,90.65,90.61,90.63,34400.0,44.0839,44.1033,44.0839,44.0936,34400.0
2012-03-16 13:20:00,90.64,90.7,90.63,90.69,33900.0,44.0984,44.1276,44.0936,44.1228,33900.0
2012-03-16 13:25:00,90.69,90.69,90.63,90.63,51800.0,44.1228,44.1228,44.0936,44.0936,51800.0
2012-03-16 13:30:00,90.64,90.66,90.63,90.65,19400.0,44.0984,44.1082,44.0936,44.1033,19400.0
2012-03-16 13:35:00,90.66,90.7,90.65,90.7,24700.0,44.1082,44.1276,44.1033,44.1276,24700.0
2012-03-16 13:40:00,90.7,90.71,90.67,90.67,51700.0,44.1276,44.1325,44.113,44.113,51700.0
2012-03-16 13:45:00,90.67,90.67,90.63,90.64,31300.0,44.113,44.113,44.0936,44.0984,31300.0
2012-03-16 13:50:00,90.63,90.71,90.63,90.71,34600.0,44.0936,44.1325,44.0936,44.1325,34600.0
2012-03-16 13:55:00,90.7,90.72,90.69,90.72,30200.0,44.1276,44.1374,44.1228,44.1374,30200.0
2012-03-16 14:00:00,90.71,90.72,90.65,90.67,19000.0,44.1325,44.1374,44.1033,44.113,19000.0
2012-03-16 14:05:00,90.66,90.69,90.63,90.67,11200.0,44.1082,44.1228,44.0936,44.113,11200.0
2012-03-16 14:10:00,90.67,90.69,90.63,90.67,13900.0,44.113,44.1228,44.0936,44.113,13900.0
2012-03-16 14:15:00,90.66,90.7,90.66,90.69,10800.0,44.1082,44.1276,44.1082,44.1228,10800.0
2012-03-16 14:20:00,90.69,90.69,90.61,90.61,18800.0,44.1228,44.1228,44.0839,44.0839,18800.0
2012-03-16 14:25:00,90.61,90.63,90.57,90.58,19600.0,44.0839,44.0936,44.0644,44.0693,19600.0
2012-03-16 14:30:00,90.59,90.59,90.52,90.54,28100.0,44.0741,44.0741,44.0401,44.0498,28100.0
2012-03-16 14:35:00,90.52,90.55,90.51,90.53,15500.0,44.0401,44.0547,44.0352,44.0449,15500.0
2012-03-16 14:40:00,90.54,90.57,90.52,90.52,18300.0,44.0498,44.0644,44.0401,44.0401,18300.0
2012-03-16 14:45:00,90.52,90.55,90.52,90.53,20900.0,44.0401,44.0547,44.0401,44.0449,20900.0
2012-03-16 14:50:00,90.53,90.55,90.5,90.51,19100.0,44.0449,44.0547,44.0303,44.0352,19100.0
2012-03-16 14:55:00,90.51,90.52,90.48,90.51,20200.0,44.0352,44.0401,44.0206,44.0352,20200.0
2012-03-16 15:00:00,90.51,90.53,90.47,90.47,15600.0,44.0352,44.0449,44.0157,44.0157,15600.0
2012-03-16 15:05:00,90.49,90.49,90.43,90.49,38800.0,44.0255,44.0255,43.9963,44.0255,38800.0
2012-03-16 15:10:00,90.48,90.48,90.44,90.45,27700.0,44.0206,44.0206,44.0011,44.006,27700.0
2012-03-16 15:15:00,90.45,90.46,90.41,90.44,34400.0,44.006,44.0109,43.9865,44.0011,34400.0
2012-03-16 15:20:00,90.46,90.5,90.43,90.49,31700.0,44.0109,44.0303,43.9963,44.0255,31700.0
2012-03-16 15:25:00,90.49,90.53,90.48,90.48,35700.0,44.0255,44.0449,44.0206,44.0206,35700.0
2012-03-16 15:30:00,90.49,90.53,90.45,90.52,44100.0,44.0255,44.0449,44.006,44.0401,44100.0
2012-03-16 15:35:00,90.53,90.62,90.52,90.61,64100.0,44.0449,44.0887,44.0401,44.0839,64100.0
2012-03-16 15:40:00,90.61,90.7,90.61,90.68,104600.0,44.0839,44.1276,44.0839,44.1179,104600.0
2012-03-16 15:45:00,90.68,90.72,90.62,90.63,127500.0,44.1179,44.1374,44.0887,44.0936,127500.0
2012-03-16 15:50:00,90.63,90.64,90.57,90.6,76900.0,44.0936,44.0984,44.0644,44.079,76900.0
2012-03-16 15:55:00,90.6,90.65,90.49,90.49,188100.0,44.079,44.1033,44.0255,44.0255,188100.0
2012-03-19 09:30:00,90.49,90.72,90.49,90.64,45400.0,44.0255,44.1374,44.0255,44.0984,45400.0
2012-03-19 09:35:00,90.65,90.65,90.63,90.64,7600.0,44.1033,44.1033,44.0936,44.0984,7600.0
2012-03-19 09:40:00,90.65,90.65,90.63,90.65,14300.0,44.1033,44.1033,44.0936,44.1033,14300.0
2012-03-19 09:45:00,90.64,90.65,90.59,90.59,23900.0,44.0984,44.1033,44.0741,44.0741,23900.0
2012-03-19 09:50:00,90.6,90.63,90.56,90.59,26800.0,44.079,44.0936,44.0595,44.0741,26800.0
2012-03-19 09:55:00,90.59,90.62,90.59,90.62,6900.0,44.0741,44.0887,44.0741,44.0887,6900.0
2012-03-19 10:00:00,90.61,90.61,90.6,90.61,9000.0,44.0839,44.0839,44.079,44.0839,9000.0
2012-03-19 10:05:00,90.61,90.61,90.57,90.57,23600.0,44.0839,44.0839,44.0644,44.0644,23600.0
2012-03-19 10:10:00,90.58,90.61,90.57,90.6,21800.0,44.0693,44.0839,44.0644,44.079,21800.0
2012-03-19 10:15:00,90.59,90.63,90.59,90.62,13400.0,44.0741,44.0936,44.0741,44.0887,13400.0
2012-03-19 10:20:00,90.62,90.63,90.56,90.57,15400.0,44.0887,44.0936,44.0595,44.0644,15400.0
2012-03-19 10:25:00,90.57,90.6,90.56,90.59,17900.0,44.0644,44.079,44.0595,44.0741,17900.0
2012-03-19 10:30:00,90.58,90.61,90.56,90.56,39900.0,44.0693,44.0839,44.0595,44.0595,39900.0
2012-03-19 10:35:00,90.56,90.56,90.5,90.51,35800.0,44.0595,44.0595,44.0303,44.0352,35800.0
2012-03-19 10:40:00,90.51,90.51,90.45,90.47,35700.0,44.0352,44.0352,44.006,44.0157,35700.0
2012-03-19 10:45:00,90.46,90.5,90.45,90.49,29000.0,44.0109,44.0303,44.006,44.0255,29000.0
2012-03-19 10:50:00,90.48,90.49,90.4,90.41,125900.0,44.0206,44.0255,43.9817,43.9865,125900.0
2012-03-19 10:55:00,90.41,90.42,90.33,90.38,177200.0,43.9865,43.9914,43.9476,43.972,177200.0
2012-03-19 11:00:00,90.39,90.39,90.35,90.38,19400.0,43.9768,43.9768,43.9574,43.972,19400.0
2012-03-19 11:05:00,90.37,90.38,90.36,90.37,18100.0,43.9671,43.972,43.9622,43.9671,18100.0
2012-03-19 11:10:00,90.37,90.39,90.36,90.39,20700.0,43.9671,43.9768,43.9622,43.9768,20700.0
2012-03-19 11:15:00,90.38,90.43,90.38,90.41,26500.0,43.972,43.9963,43.972,43.9865,26500.0
2012-03-19 11:20:00,90.43,90.44,90.41,90.42,20100.0,43.9963,44.0011,43.9865,43.9914,20100.0
2012-03-19 11:25:00,90.42,90.44,90.39,90.39,25400.0,43.9914,44.0011,43.9768,43.9768,25400.0
2012-03-19 11:30:00,90.39,90.4,90.39,90.39,14200.0,43.9768,43.9817,43.9768,43.9768,14200.0
2012-03-19 11:35:00,90.39,90.45,90.39,90.45,26200.0,43.9768,44.006,43.9768,44.006,26200.0
2012-03-19 11:40:00,90.45,90.55,90.45,90.55,28600.0,44.006,44.0547,44.006,44.0547,28600.0
2012-03-19 11:45:00,90.54,90.59,90.53,90.59,29200.0,44.0498,44.0741,44.0449,44.0741,29200.0
2012-03-19 11:50:00,90.59,90.63,90.59,90.62,37200.0,44.0741,44.0936,44.0741,44.0887,37200.0
2012-03-19 11:55:00,90.62,90.66,90.61,90.66,40000.0,44.0887,44.1082,44.0839,44.1082,40000.0
2012-03-19 12:00:00,90.66,90.69,90.65,90.69,27900.0,44.1082,44.1228,44.1033,44.1228,27900.0
2012-03-19 12:05:00,90.69,90.73,90.68,90.7,25100.0,44.1228,44.1422,44.1179,44.1276,25100.0
2012-03-19 12:10:00,90.69,90.72,90.65,90.7,14100.0,44.1228,44.1374,44.1033,44.1276,14100.0
2012-03-19 12:15:00,90.69,90.71,90.69,90.71,12900.0,44.1228,44.1325,44.1228,44.1325,12900.0
2012-03-19 12:20:00,90.71,90.72,90.68,90.7,21700.0,44.1325,44.1374,44.1179,44.1276,21700.0
2012-03-19 12:25:00,90.7,90.72,90.69,90.71,20200.0,44.1276,44.1374,44.1228,44.1325,20200.0
2012-03-19 12:30:00,90.72,90.75,90.7,90.73,22900.0,44.1374,44.152,44.1276,44.1422,22900.0
2012-03-19 12:35:00,90.72,90.75,90.7,90.75,23100.0,44.1374,44.152,44.1276,44.152,23100.0
2012-03-19 12:40:00,90.74,90.77,90.73,90.75,17000.0,44.1471,44.1617,44.1422,44.152,17000.0
2012-03-19 12:45:00,90.76,90.77,90.74,90.75,16700.0,44.1568,44.1617,44.1471,44.152,16700.0
2012-03-19 12:50:00,90.76,90.78,90.75,90.78,15000.0,44.1568,44.1666,44.152,44.1666,15000.0
2012-03-19 12:55:00,90.77,90.77,90.75,90.76,14100.0,44.1617,44.1617,44.152,44.1568,14100.0
2012-03-19 13:00:00,90.77,90.8,90.76,90.8,23100.0,44.1617,44.1763,44.1568,44.1763,23100.0
2012-03-19 13:05:00,90.8,90.82,90.79,90.81,14600.0,44.1763,44.186,44.1714,44.1812,14600.0
2012-03-19 13:10:00,90.81,90.82,90.78,90.79,24900.0,44.1812,44.186,44.1666,44.1714,24900.0
2012-03-19 13:15:00,90.79,90.84,90.76,90.8,35000.0,44.1714,44.1958,44.1568,44.1763,35000.0
2012-03-19 13:20:00,90.79,90.82,90.77,90.81,9600.0,44.1714,44.186,44.1617,44.1812,9600.0
2012-03-19 13:25:00,90.82,90.86,90.8,90.84,23000.0,44.186,44.2055,44.1763,44.1958,23000.0
2012-03-19 13:30:00,90.83,90.84,90.79,90.84,9600.0,44.1909,44.1958,44.1714,44.1958,9600.0
2012-03-19 13:35:00,90.82,90.84,90.76,90.78,20100.0,44.186,44.1958,44.1568,44.1666,20100.0
2012-03-19 13:40:00,90.79,90.79,90.78,90.78,8000.0,44.1714,44.1714,44.1666,44.1666,8000.0
2012-03-19 13:45:00,90.79,90.79,90.74,90.74,8200.0,44.1714,44.1714,44.1471,44.1471,8200.0
2012-03-19 13:50:00,90.75,90.81,90.75,90.79,24300.0,44.152,44.1812,44.152,44.1714,24300.0
2012-03-19 13:55:00,90.79,90.79,90.74,90.74,21900.0,44.1714,44.1714,44.1471,44.1471,21900.0
2012-03-19 14:00:00,90.73,90.79,90.73,90.75,18300.0,44.1422,44.1714,44.1422,44.152,18300.0
2012-03-19 14:05:00,90.76,90.81,90.76,90.81,6400.0,44.1568,44.1812,44.1568,44.1812,6400.0
2012-03-19 14:10:00,90.81,90.81,90.75,90.78,20300.0,44.1812,44.1812,44.152,44.1666,20300.0
2012-03-19 14:15:00,90.77,90.78,90.77,90.78,5200.0,44.1617,44.1666,44.1617,44.1666,5200.0
2012-03-19 14:20:00,90.77,90.78,90.77,90.77,5500.0,44.1617,44.1666,44.1617,44.1617,5500.0
2012-03-19 14:25:00,90.77,90.78,90.75,90.75,12500.0,44.1617,44.1666,44.152,44.152,12500.0
2012-03-19 14:30:00,90.75,90.76,90.73,90.75,15100.0,44.152,44.1568,44.1422,44.152,15100.0
2012-03-19 14:35:00,90.75,90.75,90.71,90.73,24700.0,44.152,44.152,44.1325,44.1422,24700.0
2012-03-19 14:40:00,90.73,90.73,90.7,90.73,11400.0,44.1422,44.1422,44.1276,44.1422,11400.0
2012-03-19 14:45:00,90.72,90.74,90.72,90.73,14000.0,44.1374,44.1471,44.1374,44.1422,14000.0
2012-03-19 14:50:00,90.73,90.77,90.73,90.77,20800.0,44.1422,44.1617,44.1422,44.1617,20800.0
2012-03-19 14:55:00,90.76,90.76,90.72,90.73,19300.0,44.1568,44.1568,44.1374,44.1422,19300.0
2012-03-19 15:00:00,90.72,90.76,90.72,90.72,56400.0,44.1374,44.1568,44.1374,44.1374,56400.0
2012-03-19 15:05:00,90.73,90.75,90.71,90.75,59700.0,44.1422,44.152,44.1325,44.152,59700.0
2012-03-19 15:10:00,90.74,90.76,90.74,90.75,22400.0,44.1471,44.1568,44.1471,44.152,22400.0
2012-03-19 15:15:00,90.76,90.76,90.74,90.75,11100.0,44.1568,44.1568,44.1471,44.152,11100.0
2012-03-19 15:20:00,90.75,90.79,90.74,90.76,28300.0,44.152,44.1714,44.1471,44.1568,28300.0
2012-03-19 15:25:00,90.76,90.77,90.74,90.75,22600.0,44.1568,44.1617,44.1471,44.152,22600.0
2012-03-19 15:30:00,90.75,90.8,90.74,90.75,70700.0,44.152,44.1763,44.1471,44.152,70700.0
2012-03-19 15:35:00,90.76,90.78,90.75,90.78,32900.0,44.1568,44.1666,44.152,44.1666,32900.0
2012-03-19 15:40:00,90.77,90.77,90.71,90.75,28000.0,44.1617,44.1617,44.1325,44.152,28000.0
2012-03-19 15:45:00,90.75,90.77,90.73,90.74,41000.0,44.152,44.1617,44.1422,44.1471,41000.0
2012-03-19 15:50:00,90.73,90.78,90.71,90.72,60700.0,44.1422,44.1666,44.1325,44.1374,60700.0
2012-03-19 15:55:00,90.73,90.85,90.73,90.85,109300.0,44.1422,44.2006,44.1422,44.2006,109300.0
2012-03-20 09:30:00,90.76,90.76,90.61,90.73,54700.0,44.1568,44.1568,44.0839,44.1422,54700.0
2012-03-20 09:35:00,90.74,90.78,90.7,90.77,24000.0,44.1471,44.1666,44.1276,44.1617,24000.0
2012-03-20 09:40:00,90.77,90.77,90.67,90.7,33800.0,44.1617,44.1617,44.113,44.1276,33800.0
2012-03-20 09:45:00,90.69,90.71,90.61,90.67,33100.0,44.1228,44.1325,44.0839,44.113,33100.0
2012-03-20 09:50:00,90.68,90.71,90.67,90.69,32600.0,44.1179,44.1325,44.113,44.1228,32600.0
2012-03-20 09:55:00,90.71,90.72,90.68,90.7,18100.0,44.1325,44.1374,44.1179,44.1276,18100.0
2012-03-20 10:00:00,90.7,90.7,90.66,90.69,29700.0,44.1276,44.1276,44.1082,44.1228,29700.0
2012-03-20 10:05:00,90.68,90.75,90.66,90.75,26700.0,44.1179,44.152,44.1082,44.152,26700.0
2012-03-20 10:10:00,90.75,90.75,90.68,90.69,21300.0,44.152,44.152,44.1179,44.1228,21300.0
2012-03-20 10:15:00,90.68,90.69,90.65,90.65,24900.0,44.1179,44.1228,44.1033,44.1033,24900.0
2012-03-20 10:20:00,90.65,90.68,90.62,90.67,17200.0,44.1033,44.1179,44.0887,44.113,17200.0
2012-03-20 10:25:00,90.66,90.69,90.64,90.66,31100.0,44.1082,44.1228,44.0984,44.1082,31100.0
2012-03-20 10:30:00,90.67,90.67,90.64,90.67,30200.0,44.113,44.113,44.0984,44.113,30200.0
2012-03-20 10:35:00,90.66,90.72,90.66,90.71,17900.0,44.1082,44.1374,44.1082,44.1325,17900.0
2012-03-20 10:40:00,90.71,90.72,90.67,90.68,19500.0,44.1325,44.1374,44.113,44.1179,19500.0
2012-03-20 10:45:00,90.67,90.72,90.66,90.69,35200.0,44.113,44.1374,44.1082,44.1228,35200.0
2012-03-20 10:50:00,90.68,90.68,90.65,90.67,25300.0,44.1179,44.1179,44.1033,44.113,25300.0
2012-03-20 10:55:00,90.67,90.69,90.66,90.67,19700.0,44.113,44.1228,44.1082,44.113,19700.0
2012-03-20 11:00:00,90.67,90.72,90.67,90.7,32600.0,44.113,44.1374,44.113,44.1276,32600.0
2012-03-20 11:05:00,90.7,90.72,90.7,90.7,11300.0,44.1276,44.1374,44.1276,44.1276,11300.0
2012-03-20 11:10:00,90.7,90.72,90.66,90.7,30800.0,44.1276,44.1374,44.1082,44.1276,30800.0
2012-03-20 11:15:00,90.7,90.73,90.69,90.72,15300.0,44.1276,44.1422,44.1228,44.1374,15300.0
2012-03-20 11:20:00,90.72,90.75,90.7,90.72,28300.0,44.1374,44.152,44.1276,44.1374,28300.0
2012-03-20 11:25:00,90.71,90.73,90.71,90.72,22300.0,44.1325,44.1422,44.1325,44.1374,22300.0
2012-03-20 11:30:00,90.71,90.78,90.71,90.74,31300.0,44.1325,44.1666,44.1325,44.1471,31300.0
2012-03-20 11:35:00,90.74,90.74,90.69,90.74,40800.0,44.1471,44.1471,44.1228,44.1471,40800.0
2012-03-20 11:40:00,90.74,90.77,90.73,90.73,14100.0,44.1471,44.1617,44.1422,44.1422,14100.0
2012-03-20 11:45:00,90.73,90.74,90.71,90.73,26500.0,44.1422,44.1471,44.1325,44.1422,26500.0
2012-03-20 11:50:00,90.73,90.73,90.69,90.71,50900.0,44.1422,44.1422,44.1228,44.1325,50900.0
2012-03-20 11:55:00,90.71,90.73,90.69,90.73,32400.0,44.1325,44.1422,44.1228,44.1422,32400.0
2012-03-20 12:00:00,90.73,90.73,90.72,90.73,35600.0,44.1422,44.1422,44.1374,44.1422,35600.0
2012-03-20 12:05:00,90.72,90.73,90.72,90.73,8200.0,44.1374,44.1422,44.1374,44.1422,8200.0
2012-03-20 12:10:00,90.72,90.74,90.72,90.73,18600.0,44.1374,44.1471,44.1374,44.1422,18600.0
2012-03-20 12:15:00,90.73,90.75,90.73,90.74,20600.0,44.1422,44.152,44.1422,44.1471,20600.0
2012-03-20 12:20:00,90.73,90.74,90.73,90.74,20100.0,44.1422,44.1471,44.1422,44.1471,20100.0
2012-03-20 12:25:00,90.74,90.79,90.73,90.78,68200.0,44.1471,44.1714,44.1422,44.1666,68200.0
2012-03-20 12:30:00,90.79,90.81,90.77,90.77,23900.0,44.1714,44.1812,44.1617,44.1617,23900.0
2012-03-20 12:35:00,90.78,90.82,90.77,90.82,31000.0,44.1666,44.186,44.1617,44.186,31000.0
2012-03-20 12:40:00,90.81,90.82,90.79,90.81,18000.0,44.1812,44.186,44.1714,44.1812,18000.0
2012-03-20 12:45:00,90.81,90.82,90.8,90.8,23200.0,44.1812,44.186,44.1763,44.1763,23200.0
2012-03-20 12:50:00,90.8,90.81,90.78,90.8,33700.0,44.1763,44.1812,44.1666,44.1763,33700.0
2012-03-20 12:55:00,90.8,90.85,90.79,90.83,31900.0,44.1763,44.2006,44.1714,44.1909,31900.0
2012-03-20 13:00:00,90.84,90.84,90.82,90.84,12800.0,44.1958,44.1958,44.186,44.1958,12800.0
2012-03-20 13:05:00,90.84,90.84,90.82,90.82,15000.0,44.1958,44.1958,44.186,44.186,15000.0
2012-03-20 13:10:00,90.82,90.83,90.76,90.77,26000.0,44.186,44.1909,44.1568,44.1617,26000.0
2012-03-20 13:15:00,90.77,90.79,90.74,90.79,42400.0,44.1617,44.1714,44.1471,44.1714,42400.0
2012-03-20 13:20:00,90.78,90.8,90.77,90.79,18200.0,44.1666,44.1763,44.1617,44.1714,18200.0
2012-03-20 13:25:00,90.79,90.79,90.77,90.78,11700.0,44.1714,44.1714,44.1617,44.1666,11700.0
2012-03-20 13:30:00,90.77,90.78,90.73,90.74,16800.0,44.1617,44.1666,44.1422,44.1471,16800.0
2012-03-20 13:35:00,90.73,90.74,90.72,90.74,17800.0,44.1422,44.1471,44.1374,44.1471,17800.0
2012-03-20 13:40:00,90.74,90.78,90.73,90.78,26100.0,44.1471,44.1666,44.1422,44.1666,26100.0
2012-03-20 13:45:00,90.78,90.78,90.76,90.78,17100.0,44.1666,44.1666,44.1568,44.1666,17100.0
2012-03-20 13:50:00,90.77,90.79,90.77,90.79,11500.0,44.1617,44.1714,44.1617,44.1714,11500.0
2012-03-20 13:55:00,90.79,90.81,90.79,90.81,42500.0,44.1714,44.1812,44.1714,44.1812,42500.0
2012-03-20 14:00:00,90.81,90.81,90.8,90.81,11800.0,44.1812,44.1812,44.1763,44.1812,11800.0
2012-03-20 14:05:00,90.81,90.82,90.81,90.82,13000.0,44.1812,44.186,44.1812,44.186,13000.0
2012-03-20 14:10:00,90.81,90.83,90.8,90.82,23600.0,44.1812,44.1909,44.1763,44.186,23600.0
2012-03-20 14:15:00,90.81,90.83,90.81,90.82,19800.0,44.1812,44.1909,44.1812,44.186,19800.0
2012-03-20 14:20:00,90.82,90.82,90.78,90.79,30300.0,44.186,44.186,44.1666,44.1714,30300.0
2012-03-20 14:25:00,90.79,90.79,90.78,90.79,18300.0,44.1714,44.1714,44.1666,44.1714,18300.0
2012-03-20 14:30:00,90.79,90.8,90.78,90.8,34100.0,44.1714,44.1763,44.1666,44.1763,34100.0
2012-03-20 14:35:00,90.8,90.82,90.8,90.81,16500.0,44.1763,44.186,44.1763,44.1812,16500.0
2012-03-20 14:40:00,90.81,90.81,90.8,90.8,14400.0,44.1812,44.1812,44.1763,44.1763,14400.0
2012-03-20 14:45:00,90.8,90.81,90.8,90.81,20100.0,44.1763,44.1812,44.1763,44.1812,20100.0
2012-03-20 14:50:00,90.81,90.81,90.78,90.79,23900.0,44.1812,44.1812,44.1666,44.1714,23900.0
2012-03-20 14:55:00,90.79,90.82,90.78,90.82,25900.0,44.1714,44.186,44.1666,44.186,25900.0
2012-03-20 15:00:00,90.83,90.86,90.83,90.86,16600.0,44.1909,44.2055,44.1909,44.2055,16600.0
2012-03-20 15:05:00,90.86,90.88,90.85,90.86,26000.0,44.2055,44.2152,44.2006,44.2055,26000.0
2012-03-20 15:10:00,90.86,90.87,90.85,90.86,14200.0,44.2055,44.2103,44.2006,44.2055,14200.0
2012-03-20 15:15:00,90.87,90.89,90.86,90.88,30700.0,44.2103,44.2201,44.2055,44.2152,30700.0
2012-03-20 15:20:00,90.89,90.89,90.84,90.87,50700.0,44.2201,44.2201,44.1958,44.2103,50700.0
2012-03-20 15:25:00,90.87,90.92,90.85,90.9,32500.0,44.2103,44.2347,44.2006,44.2249,32500.0
2012-03-20 15:30:00,90.9,90.91,90.89,90.9,20900.0,44.2249,44.2298,44.2201,44.2249,20900.0
2012-03-20 15:35:00,90.91,90.91,90.85,90.86,24600.0,44.2298,44.2298,44.2006,44.2055,24600.0
2012-03-20 15:40:00,90.86,90.88,90.85,90.87,24400.0,44.2055,44.2152,44.2006,44.2103,24400.0
2012-03-20 15:45:00,90.87,90.88,90.84,90.87,55600.0,44.2103,44.2152,44.1958,44.2103,55600.0
2012-03-20 15:50:00,90.88,90.88,90.82,90.86,69100.0,44.2152,44.2152,44.186,44.2055,69100.0
2012-03-20 15:55:00,90.87,90.9,90.71,90.77,129500.0,44.2103,44.2249,44.1325,44.1617,129500.0
2012-03-21 09:30:00,90.81,90.93,90.69,90.7,58600.0,44.1812,44.2395,44.1228,44.1276,58600.0
2012-03-21 09:35:00,90.7,90.78,90.64,90.74,75700.0,44.1276,44.1666,44.0984,44.1471,75700.0
2012-03-21 09:40:00,90.76,90.77,90.73,90.76,25400.0,44.1568,44.1617,44.1422,44.1568,25400.0
2012-03-21 09:45:00,90.76,90.78,90.76,90.78,32900.0,44.1568,44.1666,44.1568,44.1666,32900.0
2012-03-21 09:50:00,90.78,90.79,90.74,90.75,28100.0,44.1666,44.1714,44.1471,44.152,28100.0
2012-03-21 09:55:00,90.75,90.78,90.71,90.77,48800.0,44.152,44.1666,44.1325,44.1617,48800.0
2012-03-21 10:00:00,90.77,90.77,90.7,90.7,68600.0,44.1617,44.1617,44.1276,44.1276,68600.0
2012-03-21 10:05:00,90.72,90.76,90.7,90.72,33100.0,44.1374,44.1568,44.1276,44.1374,33100.0
2012-03-21 10:10:00,90.73,90.74,90.7,90.72,27800.0,44.1422,44.1471,44.1276,44.1374,27800.0
2012-03-21 10:15:00,90.72,90.74,90.71,90.71,20400.0,44.1374,44.1471,44.1325,44.1325,20400.0
2012-03-21 10:20:00,90.7,90.75,90.69,90.73,41400.0,44.1276,44.152,44.1228,44.1422,41400.0
2012-03-21 10:25:00,90.73,90.75,90.71,90.74,17700.0,44.1422,44.152,44.1325,44.1471,17700.0
2012-03-21 10:30:00,90.73,90.75,90.7,90.7,22700.0,44.1422,44.152,44.1276,44.1276,22700.0
2012-03-21 10:35:00,90.68,90.71,90.68,90.71,17300.0,44.1179,44.1325,44.1179,44.1325,17300.0
2012-03-21 10:40:00,90.71,90.71,90.6,90.61,29100.0,44.1325,44.1325,44.079,44.0839,29100.0
2012-03-21 10:45:00,90.61,90.64,90.55,90.58,28500.0,44.0839,44.0984,44.0547,44.0693,28500.0
2012-03-21 10:50:00,90.59,90.61,90.57,90.58,19000.0,44.0741,44.0839,44.0644,44.0693,19000.0
2012-03-21 10:55:00,90.57,90.58,90.53,90.53,28300.0,44.0644,44.0693,44.0449,44.0449,28300.0
2012-03-21 11:00:00,90.53,90.56,90.51,90.52,30700.0,44.0449,44.0595,44.0352,44.0401,30700.0
2012-03-21 11:05:00,90.52,90.56,90.51,90.54,26900.0,44.0401,44.0595,44.0352,44.0498,26900.0
2012-03-21 11:10:00,90.54,90.55,90.52,90.53,105300.0,44.0498,44.0547,44.0401,44.0449,105300.0
2012-03-21 11:15:00,90.53,90.54,90.53,90.54,23600.0,44.0449,44.0498,44.0449,44.0498,23600.0
2012-03-21 11:20:00,90.53,90.54,90.45,90.46,97800.0,44.0449,44.0498,44.006,44.0109,97800.0
2012-03-21 11:25:00,90.46,90.55,90.46,90.54,33400.0,44.0109,44.0547,44.0109,44.0498,33400.0
2012-03-21 11:30:00,90.54,90.56,90.54,90.55,20300.0,44.0498,44.0595,44.0498,44.0547,20300.0
2012-03-21 11:35:00,90.54,90.64,90.54,90.59,42000.0,44.0498,44.0984,44.0498,44.0741,42000.0
2012-03-21 11:40:00,90.59,90.59,90.57,90.57,13300.0,44.0741,44.0741,44.0644,44.0644,13300.0
2012-03-21 11:45:00,90.57,90.6,90.56,90.59,20600.0,44.0644,44.079,44.0595,44.0741,20600.0
2012-03-21 11:50:00,90.59,90.63,90.57,90.62,37900.0,44.0741,44.0936,44.0644,44.0887,37900.0
2012-03-21 11:55:00,90.61,90.62,90.59,90.59,20300.0,44.0839,44.0887,44.0741,44.0741,20300.0
2012-03-21 12:00:00,90.59,90.6,90.58,90.58,14000.0,44.0741,44.079,44.0693,44.0693,14000.0
2012-03-21 12:05:00,90.58,90.62,90.57,90.61,18000.0,44.0693,44.0887,44.0644,44.0839,18000.0
2012-03-21 12:10:00,90.61,90.63,90.6,90.62,14400.0,44.0839,44.0936,44.079,44.0887,14400.0
2012-03-21 12:15:00,90.62,90.67,90.61,90.67,51300.0,44.0887,44.113,44.0839,44.113,51300.0
2012-03-21 12:20:00,90.67,90.68,90.64,90.64,37300.0,44.113,44.1179,44.0984,44.0984,37300.0
2012-03-21 12:25:00,90.64,90.65,90.58,90.59,48700.0,44.0984,44.1033,44.0693,44.0741,48700.0
2012-03-21 12:30:00,90.59,90.61,90.58,90.58,18600.0,44.0741,44.0839,44.0693,44.0693,18600.0
2012-03-21 12:35:00,90.58,90.64,90.58,90.62,14900.0,44.0693,44.0984,44.0693,44.0887,14900.0
2012-03-21 12:40:00,90.62,90.64,90.61,90.62,15400.0,44.0887,44.0984,44.0839,44.0887,15400.0
2012-03-21 12:45:00,90.62,90.63,90.59,90.59,14400.0,44.0887,44.0936,44.0741,44.0741,14400.0
2012-03-21 12:50:00,90.59,90.64,90.59,90.63,22000.0,44.0741,44.0984,44.0741,44.0936,22000.0
2012-03-21 12:55:00,90.62,90.65,90.62,90.62,15000.0,44.0887,44.1033,44.0887,44.0887,15000.0
2012-03-21 13:00:00,90.62,90.62,90.58,90.59,10100.0,44.0887,44.0887,44.0693,44.0741,10100.0
2012-03-21 13:05:00,90.58,90.59,90.58,90.58,13000.0,44.0693,44.0741,44.0693,44.0693,13000.0
2012-03-21 13:10:00,90.59,90.59,90.57,90.58,12500.0,44.0741,44.0741,44.0644,44.0693,12500.0
2012-03-21 13:15:00,90.58,90.6,90.57,90.58,26300.0,44.0693,44.079,44.0644,44.0693,26300.0
2012-03-21 13:20:00,90.58,90.6,90.56,90.58,19200.0,44.0693,44.079,44.0595,44.0693,19200.0
2012-03-21 13:25:00,90.58,90.59,90.56,90.56,12100.0,44.0693,44.0741,44.0595,44.0595,12100.0
2012-03-21 13:30:00,90.56,90.58,90.56,90.58,31100.0,44.0595,44.0693,44.0595,44.0693,31100.0
2012-03-21 13:35:00,90.57,90.59,90.57,90.59,18300.0,44.0644,44.0741,44.0644,44.0741,18300.0
2012-03-21 13:40:00,90.59,90.65,90.59,90.64,34200.0,44.0741,44.1033,44.0741,44.0984,34200.0
2012-03-21 13:45:00,90.64,90.65,90.61,90.64,26900.0,44.0984,44.1033,44.0839,44.0984,26900.0
2012-03-21 13:50:00,90.65,90.73,90.64,90.7,45200.0,44.1033,44.1422,44.0984,44.1276,45200.0
2012-03-21 13:55:00,90.71,90.73,90.7,90.73,30500.0,44.1325,44.1422,44.1276,44.1422,30500.0
2012-03-21 14:00:00,90.73,90.75,90.66,90.66,26500.0,44.1422,44.152,44.1082,44.1082,26500.0
2012-03-21 14:05:00,90.66,90.71,90.65,90.66,33800.0,44.1082,44.1325,44.1033,44.1082,33800.0
2012-03-21 14:10:00,90.66,90.66,90.61,90.62,38900.0,44.1082,44.1082,44.0839,44.0887,38900.0
2012-03-21 14:15:00,90.62,90.63,90.57,90.61,28000.0,44.0887,44.0936,44.0644,44.0839,28000.0
2012-03-21 14:20:00,90.63,90.64,90.58,90.58,19900.0,44.0936,44.0984,44.0693,44.0693,19900.0
2012-03-21 14:25:00,90.59,90.59,90.55,90.57,25300.0,44.0741,44.0741,44.0547,44.0644,25300.0
2012-03-21 14:30:00,90.57,90.64,90.54,90.63,23300.0,44.0644,44.0984,44.0498,44.0936,23300.0
2012-03-21 14:35:00,90.62,90.64,90.6,90.62,23600.0,44.0887,44.0984,44.079,44.0887,23600.0
2012-03-21 14:40:00,90.61,90.62,90.59,90.61,16300.0,44.0839,44.0887,44.0741,44.0839,16300.0
2012-03-21 14:45:00,90.61,90.63,90.6,90.61,18700.0,44.0839,44.0936,44.079,44.0839,18700.0
2012-03-21 14:50:00,90.61,90.65,90.59,90.6,71700.0,44.0839,44.1033,44.0741,44.079,71700.0
2012-03-21 14:55:00,90.6,90.61,90.55,90.61,21100.0,44.079,44.0839,44.0547,44.0839,21100.0
2012-03-21 15:00:00,90.61,90.61,90.54,90.54,17900.0,44.0839,44.0839,44.0498,44.0498,17900.0
2012-03-21 15:05:00,90.54,90.61,90.54,90.57,38700.0,44.0498,44.0839,44.0498,44.0644,38700.0
2012-03-21 15:10:00,90.57,90.57,90.54,90.54,21200.0,44.0644,44.0644,44.0498,44.0498,21200.0
2012-03-21 15:15:00,90.54,90.56,90.52,90.54,30900.0,44.0498,44.0595,44.0401,44.0498,30900.0
2012-03-21 15:20:00,90.54,90.55,90.52,90.53,32500.0,44.0498,44.0547,44.0401,44.0449,32500.0
2012-03-21 15:25:00,90.53,90.55,90.51,90.55,47300.0,44.0449,44.0547,44.0352,44.0547,47300.0
2012-03-21 15:30:00,90.56,90.58,90.52,90.52,26800.0,44.0595,44.0693,44.0401,44.0401,26800.0
2012-03-21 15:35:00,90.52,90.54,90.51,90.51,41900.0,44.0401,44.0498,44.0352,44.0352,41900.0
2012-03-21 15:40:00,90.51,90.53,90.47,90.5,50800.0,44.0352,44.0449,44.0157,44.0303,50800.0
2012-03-21 15:45:00,90.5,90.52,90.47,90.51,62100.0,44.0303,44.0401,44.0157,44.0352,62100.0
2012-03-21 15:50:00,90.5,90.52,90.48,90.5,90200.0,44.0303,44.0401,44.0206,44.0303,90200.0
2012-03-21 15:55:00,90.49,90.5,90.46,90.46,162500.0,44.0255,44.0303,44.0109,44.0109,162500.0
2012-03-22 09:30:00,90.45,90.68,90.43,90.63,73400.0,44.006,44.1179,43.9963,44.0936,73400.0
2012-03-22 09:35:00,90.61,90.64,90.57,90.61,40100.0,44.0839,44.0984,44.0644,44.0839,40100.0
2012-03-22 09:40:00,90.61,90.65,90.59,90.61,41500.0,44.0839,44.1033,44.0741,44.0839,41500.0
2012-03-22 09:45:00,90.61,90.69,90.6,90.68,44900.0,44.0839,44.1228,44.079,44.1179,44900.0
2012-03-22 09:50:00,90.69,90.72,90.68,90.69,35500.0,44.1228,44.1374,44.1179,44.1228,35500.0
2012-03-22 09:55:00,90.68,90.71,90.66,90.68,41800.0,44.1179,44.1325,44.1082,44.1179,41800.0
2012-03-22 10:00:00,90.69,90.72,90.67,90.71,34200.0,44.1228,44.1374,44.113,44.1325,34200.0
2012-03-22 10:05:00,90.71,90.72,90.68,90.68,34800.0,44.1325,44.1374,44.1179,44.1179,34800.0
2012-03-22 10:10:00,90.68,90.69,90.66,90.67,26500.0,44.1179,44.1228,44.1082,44.113,26500.0
2012-03-22 10:15:00,90.67,90.68,90.6,90.65,41600.0,44.113,44.1179,44.079,44.1033,41600.0
2012-03-22 10:20:00,90.65,90.67,90.65,90.66,27700.0,44.1033,44.113,44.1033,44.1082,27700.0
2012-03-22 10:25:00,90.67,90.68,90.65,90.67,25000.0,44.113,44.1179,44.1033,44.113,25000.0
2012-03-22 10:30:00,90.66,90.67,90.57,90.62,46500.0,44.1082,44.113,44.0644,44.0887,46500.0
2012-03-22 10:35:00,90.62,90.65,90.61,90.65,19100.0,44.0887,44.1033,44.0839,44.1033,19100.0
2012-03-22 10:40:00,90.65,90.68,90.64,90.67,29500.0,44.1033,44.1179,44.0984,44.113,29500.0
2012-03-22 10:45:00,90.68,90.68,90.63,90.63,23300.0,44.1179,44.1179,44.0936,44.0936,23300.0
2012-03-22 10:50:00,90.63,90.64,90.61,90.64,25300.0,44.0936,44.0984,44.0839,44.0984,25300.0
2012-03-22 10:55:00,90.63,90.64,90.59,90.62,40400.0,44.0936,44.0984,44.0741,44.0887,40400.0
2012-03-22 11:00:00,90.62,90.63,90.55,90.58,34000.0,44.0887,44.0936,44.0547,44.0693,34000.0
2012-03-22 11:05:00,90.58,90.6,90.55,90.6,28700.0,44.0693,44.079,44.0547,44.079,28700.0
2012-03-22 11:10:00,90.59,90.63,90.59,90.61,24300.0,44.0741,44.0936,44.0741,44.0839,24300.0
2012-03-22 11:15:00,90.6,90.61,90.59,90.6,21300.0,44.079,44.0839,44.0741,44.079,21300.0
2012-03-22 11:20:00,90.6,90.64,90.6,90.64,30000.0,44.079,44.0984,44.079,44.0984,30000.0
2012-03-22 11:25:00,90.64,90.65,90.63,90.65,24500.0,44.0984,44.1033,44.0936,44.1033,24500.0
2012-03-22 11:30:00,90.65,90.68,90.63,90.68,47000.0,44.1033,44.1179,44.0936,44.1179,47000.0
2012-03-22 11:35:00,90.68,90.71,90.68,90.7,44900.0,44.1179,44.1325,44.1179,44.1276,44900.0
2012-03-22 11:40:00,90.7,90.73,90.69,90.7,21700.0,44.1276,44.1422,44.1228,44.1276,21700.0
2012-03-22 11:45:00,90.7,90.71,90.69,90.7,17800.0,44.1276,44.1325,44.1228,44.1276,17800.0
2012-03-22 11:50:00,90.7,90.72,90.67,90.72,25800.0,44.1276,44.1374,44.113,44.1374,25800.0
2012-03-22 11:55:00,90.72,90.72,90.69,90.72,25000.0,44.1374,44.1374,44.1228,44.1374,25000.0
2012-03-22 12:00:00,90.72,90.74,90.71,90.73,26800.0,44.1374,44.1471,44.1325,44.1422,26800.0
2012-03-22 12:05:00,90.72,90.73,90.7,90.72,17300.0,44.1374,44.1422,44.1276,44.1374,17300.0
2012-03-22 12:10:00,90.71,90.74,90.7,90.71,21300.0,44.1325,44.1471,44.1276,44.1325,21300.0
2012-03-22 12:15:00,90.72,90.75,90.68,90.72,56800.0,44.1374,44.152,44.1179,44.1374,56800.0
2012-03-22 12:20:00,90.73,90.74,90.72,90.73,15700.0,44.1422,44.1471,44.1374,44.1422,15700.0
2012-03-22 12:25:00,90.73,90.73,90.72,90.72,15400.0,44.1422,44.1422,44.1374,44.1374,15400.0
2012-03-22 12:30:00,90.72,90.74,90.7,90.72,22600.0,44.1374,44.1471,44.1276,44.1374,22600.0
2012-03-22 12:35:00,90.71,90.74,90.71,90.73,23100.0,44.1325,44.1471,44.1325,44.1422,23100.0
2012-03-22 12:40:00,90.73,90.73,90.72,90.73,15300.0,44.1422,44.1422,44.1374,44.1422,15300.0
2012-03-22 12:45:00,90.72,90.74,90.72,90.73,19400.0,44.1374,44.1471,44.1374,44.1422,19400.0
2012-03-22 12:50:00,90.73,90.74,90.73,90.74,15200.0,44.1422,44.1471,44.1422,44.1471,15200.0
2012-03-22 12:55:00,90.73,90.75,90.73,90.75,25200.0,44.1422,44.152,44.1422,44.152,25200.0
2012-03-22 13:00:00,90.74,90.75,90.74,90.74,14000.0,44.1471,44.152,44.1471,44.1471,14000.0
2012-03-22 13:05:00,90.75,90.75,90.72,90.73,19600.0,44.152,44.152,44.1374,44.1422,19600.0
2012-03-22 13:10:00,90.73,90.74,90.72,90.73,14700.0,44.1422,44.1471,44.1374,44.1422,14700.0
2012-03-22 13:15:00,90.73,90.77,90.73,90.75,21000.0,44.1422,44.1617,44.1422,44.152,21000.0
2012-03-22 13:20:00,90.76,90.78,90.76,90.78,15800.0,44.1568,44.1666,44.1568,44.1666,15800.0
2012-03-22 13:25:00,90.77,90.77,90.74,90.75,25100.0,44.1617,44.1617,44.1471,44.152,25100.0
2012-03-22 13:30:00,90.74,90.75,90.72,90.74,17400.0,44.1471,44.152,44.1374,44.1471,17400.0
2012-03-22 13:35:00,90.73,90.74,90.71,90.72,26700.0,44.1422,44.1471,44.1325,44.1374,26700.0
2012-03-22 13:40:00,90.72,90.73,90.69,90.69,17900.0,44.1374,44.1422,44.1228,44.1228,17900.0
2012-03-22 13:45:00,90.7,90.71,90.69,90.7,13200.0,44.1276,44.1325,44.1228,44.1276,13200.0
2012-03-22 13:50:00,90.7,90.72,90.69,90.71,17600.0,44.1276,44.1374,44.1228,44.1325,17600.0
2012-03-22 13:55:00,90.71,90.71,90.65,90.66,28700.0,44.1325,44.1325,44.1033,44.1082,28700.0
2012-03-22 14:00:00,90.66,90.67,90.64,90.66,29900.0,44.1082,44.113,44.0984,44.1082,29900.0
2012-03-22 14:05:00,90.66,90.69,90.64,90.65,49600.0,44.1082,44.1228,44.0984,44.1033,49600.0
2012-03-22 14:10:00,90.65,90.66,90.56,90.57,46500.0,44.1033,44.1082,44.0595,44.0644,46500.0
2012-03-22 14:15:00,90.57,90.61,90.53,90.53,46700.0,44.0644,44.0839,44.0449,44.0449,46700.0
2012-03-22 14:20:00,90.53,90.54,90.49,90.52,34500.0,44.0449,44.0498,44.0255,44.0401,34500.0
2012-03-22 14:25:00,90.52,90.57,90.51,90.55,29600.0,44.0401,44.0644,44.0352,44.0547,29600.0
2012-03-22 14:30:00,90.55,90.59,90.55,90.59,25600.0,44.0547,44.0741,44.0547,44.0741,25600.0
2012-03-22 14:35:00,90.59,90.62,90.58,90.61,36000.0,44.0741,44.0887,44.0693,44.0839,36000.0
2012-03-22 14:40:00,90.59,90.61,90.54,90.55,42300.0,44.0741,44.0839,44.0498,44.0547,42300.0
2012-03-22 14:45:00,90.55,90.58,90.5,90.56,47600.0,44.0547,44.0693,44.0303,44.0595,47600.0
2012-03-22 14:50:00,90.58,90.59,90.57,90.57,27300.0,44.0693,44.0741,44.0644,44.0644,27300.0
2012-03-22 14:55:00,90.56,90.57,90.54,90.55,21200.0,44.0595,44.0644,44.0498,44.0547,21200.0
2012-03-22 15:00:00,90.55,90.56,90.54,90.54,34100.0,44.0547,44.0595,44.0498,44.0498,34100.0
2012-03-22 15:05:00,90.54,90.58,90.54,90.57,34400.0,44.0498,44.0693,44.0498,44.0644,34400.0
2012-03-22 15:10:00,90.56,90.57,90.52,90.55,89700.0,44.0595,44.0644,44.0401,44.0547,89700.0
2012-03-22 15:15:00,90.56,90.59,90.55,90.56,28200.0,44.0595,44.0741,44.0547,44.0595,28200.0
2012-03-22 15:20:00,90.56,90.57,90.52,90.56,32700.0,44.0595,44.0644,44.0401,44.0595,32700.0
2012-03-22 15:25:00,90.57,90.63,90.53,90.63,48700.0,44.0644,44.0936,44.0449,44.0936,48700.0
2012-03-22 15:30:00,90.63,90.63,90.58,90.62,45700.0,44.0936,44.0936,44.0693,44.0887,45700.0
2012-03-22 15:35:00,90.62,90.65,90.61,90.61,48400.0,44.0887,44.1033,44.0839,44.0839,48400.0
2012-03-22 15:40:00,90.61,90.64,90.6,90.63,64700.0,44.0839,44.0984,44.079,44.0936,64700.0
2012-03-22 15:45:00,90.62,90.65,90.62,90.65,55100.0,44.0887,44.1033,44.0887,44.1033,55100.0
2012-03-22 15:50:00,90.64,90.65,90.61,90.62,126600.0,44.0984,44.1033,44.0839,44.0887,126600.0
2012-03-22 15:55:00,90.62,90.7,90.62,90.67,143500.0,44.0887,44.1276,44.0887,44.113,143500.0
2012-03-23 09:30:00,90.66,90.73,90.5,90.54,70600.0,44.1082,44.1422,44.0303,44.0498,70600.0
2012-03-23 09:35:00,90.55,90.56,90.46,90.48,52000.0,44.0547,44.0595,44.0109,44.0206,52000.0
2012-03-23 09:40:00,90.47,90.48,90.43,90.47,38100.0,44.0157,44.0206,43.9963,44.0157,38100.0
2012-03-23 09:45:00,90.47,90.48,90.4,90.43,39700.0,44.0157,44.0206,43.9817,43.9963,39700.0
2012-03-23 09:50:00,90.42,90.52,90.42,90.51,39500.0,43.9914,44.0401,43.9914,44.0352,39500.0
2012-03-23 09:55:00,90.52,90.54,90.5,90.52,56200.0,44.0401,44.0498,44.0303,44.0401,56200.0
2012-03-23 10:00:00,90.51,90.53,90.47,90.49,67800.0,44.0352,44.0449,44.0157,44.0255,67800.0
2012-03-23 10:05:00,90.48,90.5,90.46,90.49,63800.0,44.0206,44.0303,44.0109,44.0255,63800.0
2012-03-23 10:10:00,90.49,90.52,90.46,90.5,92200.0,44.0255,44.0401,44.0109,44.0303,92200.0
2012-03-23 10:15:00,90.5,90.54,90.49,90.52,39700.0,44.0303,44.0498,44.0255,44.0401,39700.0
2012-03-23 10:20:00,90.52,90.53,90.51,90.52,14800.0,44.0401,44.0449,44.0352,44.0401,14800.0
2012-03-23 10:25:00,90.51,90.52,90.49,90.5,33500.0,44.0352,44.0401,44.0255,44.0303,33500.0
2012-03-23 10:30:00,90.5,90.51,90.49,90.49,31600.0,44.0303,44.0352,44.0255,44.0255,31600.0
2012-03-23 10:35:00,90.5,90.54,90.49,90.52,17600.0,44.0303,44.0498,44.0255,44.0401,17600.0
2012-03-23 10:40:00,90.53,90.55,90.51,90.54,27800.0,44.0449,44.0547,44.0352,44.0498,27800.0
2012-03-23 10:45:00,90.54,90.56,90.52,90.53,21000.0,44.0498,44.0595,44.0401,44.0449,21000.0
2012-03-23 10:50:00,90.55,90.58,90.52,90.57,13800.0,44.0547,44.0693,44.0401,44.0644,13800.0
2012-03-23 10:55:00,90.57,90.58,90.55,90.56,18300.0,44.0644,44.0693,44.0547,44.0595,18300.0
2012-03-23 11:00:00,90.55,90.55,90.54,90.54,22600.0,44.0547,44.0547,44.0498,44.0498,22600.0
2012-03-23 11:05:00,90.54,90.55,90.5,90.5,39400.0,44.0498,44.0547,44.0303,44.0303,39400.0
2012-03-23 11:10:00,90.5,90.53,90.5,90.52,39500.0,44.0303,44.0449,44.0303,44.0401,39500.0
2012-03-23 11:15:00,90.51,90.54,90.51,90.53,21700.0,44.0352,44.0498,44.0352,44.0449,21700.0
2012-03-23 11:20:00,90.53,90.54,90.5,90.53,29700.0,44.0449,44.0498,44.0303,44.0449,29700.0
2012-03-23 11:25:00,90.53,90.55,90.52,90.54,24600.0,44.0449,44.0547,44.0401,44.0498,24600.0
2012-03-23 11:30:00,90.54,90.56,90.53,90.53,25000.0,44.0498,44.0595,44.0449,44.0449,25000.0
2012-03-23 11:35:00,90.53,90.57,90.49,90.52,50500.0,44.0449,44.0644,44.0255,44.0401,50500.0
2012-03-23 11:40:00,90.52,90.55,90.52,90.54,32300.0,44.0401,44.0547,44.0401,44.0498,32300.0
2012-03-23 11:45:00,90.55,90.56,90.51,90.55,16500.0,44.0547,44.0595,44.0352,44.0547,16500.0
2012-03-23 11:50:00,90.56,90.58,90.53,90.54,18300.0,44.0595,44.0693,44.0449,44.0498,18300.0
2012-03-23 11:55:00,90.54,90.59,90.53,90.59,18200.0,44.0498,44.0741,44.0449,44.0741,18200.0
2012-03-23 12:00:00,90.59,90.63,90.58,90.62,48600.0,44.0741,44.0936,44.0693,44.0887,48600.0
2012-03-23 12:05:00,90.61,90.61,90.6,90.6,32800.0,44.0839,44.0839,44.079,44.079,32800.0
2012-03-23 12:10:00,90.61,90.63,90.59,90.59,42200.0,44.0839,44.0936,44.0741,44.0741,42200.0
2012-03-23 12:15:00,90.59,90.62,90.59,90.61,22400.0,44.0741,44.0887,44.0741,44.0839,22400.0
2012-03-23 12:20:00,90.62,90.62,90.58,90.58,25000.0,44.0887,44.0887,44.0693,44.0693,25000.0
2012-03-23 12:25:00,90.58,90.62,90.57,90.61,21500.0,44.0693,44.0887,44.0644,44.0839,21500.0
2012-03-23 12:30:00,90.61,90.62,90.57,90.57,25400.0,44.0839,44.0887,44.0644,44.0644,25400.0
2012-03-23 12:35:00,90.58,90.6,90.57,90.59,18500.0,44.0693,44.079,44.0644,44.0741,18500.0
2012-03-23 12:40:00,90.59,90.61,90.58,90.6,24000.0,44.0741,44.0839,44.0693,44.079,24000.0
2012-03-23 12:45:00,90.6,90.61,90.58,90.59,19900.0,44.079,44.0839,44.0693,44.0741,19900.0
2012-03-23 12:50:00,90.59,90.6,90.58,90.59,13000.0,44.0741,44.079,44.0693,44.0741,13000.0
2012-03-23 12:55:00,90.58,90.59,90.55,90.56,35600.0,44.0693,44.0741,44.0547,44.0595,35600.0
2012-03-23 13:00:00,90.55,90.58,90.55,90.58,13300.0,44.0547,44.0693,44.0547,44.0693,13300.0
2012-03-23 13:05:00,90.57,90.59,90.56,90.57,12800.0,44.0644,44.0741,44.0595,44.0644,12800.0
2012-03-23 13:10:00,90.58,90.58,90.57,90.58,15900.0,44.0693,44.0693,44.0644,44.0693,15900.0
2012-03-23 13:15:00,90.58,90.61,90.55,90.58,27000.0,44.0693,44.0839,44.0547,44.0693,27000.0
2012-03-23 13:20:00,90.59,90.59,90.57,90.57,7000.0,44.0741,44.0741,44.0644,44.0644,7000.0
2012-03-23 13:25:00,90.58,90.59,90.57,90.59,25000.0,44.0693,44.0741,44.0644,44.0741,25000.0
2012-03-23 13:30:00,90.59,90.61,90.57,90.6,18000.0,44.0741,44.0839,44.0644,44.079,18000.0
2012-03-23 13:35:00,90.6,90.6,90.57,90.57,24500.0,44.079,44.079,44.0644,44.0644,24500.0
2012-03-23 13:40:00,90.58,90.58,90.57,90.58,36100.0,44.0693,44.0693,44.0644,44.0693,36100.0
2012-03-23 13:45:00,90.58,90.6,90.57,90.59,30700.0,44.0693,44.079,44.0644,44.0741,30700.0
2012-03-23 13:50:00,90.59,90.61,90.57,90.57,14500.0,44.0741,44.0839,44.0644,44.0644,14500.0
2012-03-23 13:55:00,90.58,90.6,90.55,90.56,19100.0,44.0693,44.079,44.0547,44.0595,19100.0
2012-03-23 14:00:00,90.55,90.59,90.54,90.58,35400.0,44.0547,44.0741,44.0498,44.0693,35400.0
2012-03-23 14:05:00,90.58,90.59,90.57,90.57,36800.0,44.0693,44.0741,44.0644,44.0644,36800.0
2012-03-23 14:10:00,90.58,90.58,90.52,90.54,39400.0,44.0693,44.0693,44.0401,44.0498,39400.0
2012-03-23 14:15:00,90.54,90.56,90.52,90.55,21600.0,44.0498,44.0595,44.0401,44.0547,21600.0
2012-03-23 14:20:00,90.54,90.55,90.54,90.54,15300.0,44.0498,44.0547,44.0498,44.0498,15300.0
2012-03-23 14:25:00,90.55,90.59,90.55,90.59,16300.0,44.0547,44.0741,44.0547,44.0741,16300.0
2012-03-23 14:30:00,90.58,90.61,90.58,90.61,21200.0,44.0693,44.0839,44.0693,44.0839,21200.0
2012-03-23 14:35:00,90.62,90.67,90.62,90.66,29300.0,44.0887,44.113,44.0887,44.1082,29300.0
2012-03-23 14:40:00,90.66,90.68,90.64,90.66,18700.0,44.1082,44.1179,44.0984,44.1082,18700.0
2012-03-23 14:45:00,90.67,90.76,90.65,90.75,40800.0,44.113,44.1568,44.1033,44.152,40800.0
2012-03-23 14:50:00,90.75,90.76,90.72,90.72,46300.0,44.152,44.1568,44.1374,44.1374,46300.0
2012-03-23 14:55:00,90.72,90.75,90.68,90.73,69400.0,44.1374,44.152,44.1179,44.1422,69400.0
2012-03-23 15:00:00,90.71,90.72,90.68,90.69,21200.0,44.1325,44.1374,44.1179,44.1228,21200.0
2012-03-23 15:05:00,90.69,90.7,90.65,90.65,17600.0,44.1228,44.1276,44.1033,44.1033,17600.0
2012-03-23 15:10:00,90.65,90.68,90.61,90.62,39600.0,44.1033,44.1179,44.0839,44.0887,39600.0
2012-03-23 15:15:00,90.62,90.64,90.58,90.58,38300.0,44.0887,44.0984,44.0693,44.0693,38300.0
2012-03-23 15:20:00,90.57,90.59,90.52,90.54,29900.0,44.0644,44.0741,44.0401,44.0498,29900.0
2012-03-23 15:25:00,90.53,90.58,90.52,90.56,28600.0,44.0449,44.0693,44.0401,44.0595,28600.0
2012-03-23 15:30:00,90.55,90.57,90.53,90.53,25800.0,44.0547,44.0644,44.0449,44.0449,25800.0
2012-03-23 15:35:00,90.53,90.56,90.48,90.55,88800.0,44.0449,44.0595,44.0206,44.0547,88800.0
2012-03-23 15:40:00,90.56,90.58,90.47,90.47,42000.0,44.0595,44.0693,44.0157,44.0157,42000.0
2012-03-23 15:45:00,90.47,90.49,90.45,90.45,60600.0,44.0157,44.0255,44.006,44.006,60600.0
2012-03-23 15:50:00,90.46,90.5,90.45,90.49,65500.0,44.0109,44.0303,44.006,44.0255,65500.0
2012-03-23 15:55:00,90.48,90.53,90.44,90.46,132500.0,44.0206,44.0449,44.0011,44.0109,132500.0
2012-03-26 09:30:00,90.62,90.74,90.57,90.74,31800.0,44.0887,44.1471,44.0644,44.1471,31800.0
2012-03-26 09:35:00,90.73,90.8,90.72,90.75,30000.0,44.1422,44.1763,44.1374,44.152,30000.0
2012-03-26 09:40:00,90.76,90.77,90.74,90.74,14600.0,44.1568,44.1617,44.1471,44.1471,14600.0
2012-03-26 09:45:00,90.75,90.8,90.74,90.79,9300.0,44.152,44.1763,44.1471,44.1714,9300.0
2012-03-26 09:50:00,90.79,90.79,90.72,90.76,22100.0,44.1714,44.1714,44.1374,44.1568,22100.0
2012-03-26 09:55:00,90.76,90.78,90.73,90.73,38400.0,44.1568,44.1666,44.1422,44.1422,38400.0
2012-03-26 10:00:00,90.74,90.75,90.71,90.72,17100.0,44.1471,44.152,44.1325,44.1374,17100.0
2012-03-26 10:05:00,90.72,90.79,90.72,90.76,24500.0,44.1374,44.1714,44.1374,44.1568,24500.0
2012-03-26 10:10:00,90.78,90.85,90.76,90.81,23500.0,44.1666,44.2006,44.1568,44.1812,23500.0
2012-03-26 10:15:00,90.82,90.84,90.77,90.83,31300.0,44.186,44.1958,44.1617,44.1909,31300.0
2012-03-26 10:20:00,90.83,90.86,90.81,90.82,33500.0,44.1909,44.2055,44.1812,44.186,33500.0
2012-03-26 10:25:00,90.82,90.86,90.82,90.86,29600.0,44.186,44.2055,44.186,44.2055,29600.0
2012-03-26 10:30:00,90.86,90.88,90.85,90.86,19800.0,44.2055,44.2152,44.2006,44.2055,19800.0
2012-03-26 10:35:00,90.86,90.86,90.85,90.86,6100.0,44.2055,44.2055,44.2006,44.2055,6100.0
2012-03-26 10:40:00,90.86,90.86,90.82,90.84,11800.0,44.2055,44.2055,44.186,44.1958,11800.0
2012-03-26 10:45:00,90.84,90.89,90.84,90.88,25200.0,44.1958,44.2201,44.1958,44.2152,25200.0
2012-03-26 10:50:00,90.87,90.88,90.86,90.87,20100.0,44.2103,44.2152,44.2055,44.2103,20100.0
2012-03-26 10:55:00,90.87,90.87,90.84,90.85,24000.0,44.2103,44.2103,44.1958,44.2006,24000.0
2012-03-26 11:00:00,90.85,90.85,90.81,90.84,46100.0,44.2006,44.2006,44.1812,44.1958,46100.0
2012-03-26 11:05:00,90.84,90.87,90.83,90.84,26600.0,44.1958,44.2103,44.1909,44.1958,26600.0
2012-03-26 11:10:00,90.85,90.86,90.83,90.86,10300.0,44.2006,44.2055,44.1909,44.2055,10300.0
2012-03-26 11:15:00,90.86,90.86,90.85,90.86,6500.0,44.2055,44.2055,44.2006,44.2055,6500.0
2012-03-26 11:20:00,90.86,90.86,90.85,90.86,11400.0,44.2055,44.2055,44.2006,44.2055,11400.0
2012-03-26 11:25:00,90.86,90.86,90.84,90.86,15200.0,44.2055,44.2055,44.1958,44.2055,15200.0
2012-03-26 11:30:00,90.86,90.87,90.85,90.87,10000.0,44.2055,44.2103,44.2006,44.2103,10000.0
2012-03-26 11:35:00,90.87,90.88,90.85,90.87,11600.0,44.2103,44.2152,44.2006,44.2103,11600.0
2012-03-26 11:40:00,90.88,90.88,90.87,90.88,6300.0,44.2152,44.2152,44.2103,44.2152,6300.0
2012-03-26 11:45:00,90.88,90.89,90.87,90.89,8400.0,44.2152,44.2201,44.2103,44.2201,8400.0
2012-03-26 11:50:00,90.89,90.89,90.88,90.89,12300.0,44.2201,44.2201,44.2152,44.2201,12300.0
2012-03-26 11:55:00,90.89,90.89,90.88,90.89,8400.0,44.2201,44.2201,44.2152,44.2201,8400.0
2012-03-26 12:00:00,90.88,90.89,90.86,90.88,18400.0,44.2152,44.2201,44.2055,44.2152,18400.0
2012-03-26 12:05:00,90.88,90.88,90.86,90.88,12100.0,44.2152,44.2152,44.2055,44.2152,12100.0
2012-03-26 12:10:00,90.88,90.88,90.87,90.88,9000.0,44.2152,44.2152,44.2103,44.2152,9000.0
2012-03-26 12:15:00,90.88,90.88,90.87,90.88,6300.0,44.2152,44.2152,44.2103,44.2152,6300.0
2012-03-26 12:20:00,90.88,90.88,90.84,90.84,22100.0,44.2152,44.2152,44.1958,44.1958,22100.0
2012-03-26 12:25:00,90.85,90.85,90.83,90.84,22600.0,44.2006,44.2006,44.1909,44.1958,22600.0
2012-03-26 12:30:00,90.84,90.84,90.82,90.84,9000.0,44.1958,44.1958,44.186,44.1958,9000.0
2012-03-26 12:35:00,90.84,90.84,90.83,90.84,6200.0,44.1958,44.1958,44.1909,44.1958,6200.0
2012-03-26 12:40:00,90.84,90.85,90.83,90.85,20600.0,44.1958,44.2006,44.1909,44.2006,20600.0
2012-03-26 12:45:00,90.85,90.86,90.85,90.86,8200.0,44.2006,44.2055,44.2006,44.2055,8200.0
2012-03-26 12:50:00,90.86,90.86,90.85,90.86,8300.0,44.2055,44.2055,44.2006,44.2055,8300.0
2012-03-26 12:55:00,90.86,90.86,90.84,90.86,14300.0,44.2055,44.2055,44.1958,44.2055,14300.0
2012-03-26 13:00:00,90.86,90.86,90.85,90.86,4900.0,44.2055,44.2055,44.2006,44.2055,4900.0
2012-03-26 13:05:00,90.86,90.86,90.84,90.85,14700.0,44.2055,44.2055,44.1958,44.2006,14700.0
2012-03-26 13:10:00,90.84,90.85,90.84,90.85,7700.0,44.1958,44.2006,44.1958,44.2006,7700.0
2012-03-26 13:15:00,90.85,90.85,90.82,90.84,15700.0,44.2006,44.2006,44.186,44.1958,15700.0
2012-03-26 13:20:00,90.83,90.84,90.81,90.82,10000.0,44.1909,44.1958,44.1812,44.186,10000.0
2012-03-26 13:25:00,90.81,90.84,90.81,90.84,8400.0,44.1812,44.1958,44.1812,44.1958,8400.0
2012-03-26 13:30:00,90.83,90.87,90.83,90.87,7600.0,44.1909,44.2103,44.1909,44.2103,7600.0
2012-03-26 13:35:00,90.88,90.88,90.86,90.88,9300.0,44.2152,44.2152,44.2055,44.2152,9300.0
2012-03-26 13:40:00,90.88,90.89,90.87,90.89,5400.0,44.2152,44.2201,44.2103,44.2201,5400.0
2012-03-26 13:45:00,90.89,90.89,90.88,90.88,30500.0,44.2201,44.2201,44.2152,44.2152,30500.0
2012-03-26 13:50:00,90.89,90.89,90.88,90.88,8700.0,44.2201,44.2201,44.2152,44.2152,8700.0
2012-03-26 13:55:00,90.89,90.89,90.88,90.89,14200.0,44.2201,44.2201,44.2152,44.2201,14200.0
2012-03-26 14:00:00,90.89,90.89,90.87,90.89,15400.0,44.2201,44.2201,44.2103,44.2201,15400.0
2012-03-26 14:05:00,90.89,90.9,90.88,90.9,15400.0,44.2201,44.2249,44.2152,44.2249,15400.0
2012-03-26 14:10:00,90.9,90.95,90.89,90.95,47800.0,44.2249,44.2493,44.2201,44.2493,47800.0
2012-03-26 14:15:00,90.95,90.95,90.94,90.94,11800.0,44.2493,44.2493,44.2444,44.2444,11800.0
2012-03-26 14:20:00,90.94,90.95,90.93,90.95,9800.0,44.2444,44.2493,44.2395,44.2493,9800.0
2012-03-26 14:25:00,90.95,90.95,90.94,90.94,5700.0,44.2493,44.2493,44.2444,44.2444,5700.0
2012-03-26 14:30:00,90.95,90.95,90.94,90.95,33400.0,44.2493,44.2493,44.2444,44.2493,33400.0
2012-03-26 14:35:00,90.95,90.95,90.92,90.92,39500.0,44.2493,44.2493,44.2347,44.2347,39500.0
2012-03-26 14:40:00,90.93,90.93,90.92,90.93,19200.0,44.2395,44.2395,44.2347,44.2395,19200.0
2012-03-26 14:45:00,90.93,90.93,90.92,90.92,19300.0,44.2395,44.2395,44.2347,44.2347,19300.0
2012-03-26 14:50:00,90.93,90.93,90.92,90.92,21500.0,44.2395,44.2395,44.2347,44.2347,21500.0
2012-03-26 14:55:00,90.92,90.98,90.92,90.94,76700.0,44.2347,44.2639,44.2347,44.2444,76700.0
2012-03-26 15:00:00,90.93,90.94,90.92,90.93,23700.0,44.2395,44.2444,44.2347,44.2395,23700.0
2012-03-26 15:05:00,90.93,90.94,90.93,90.94,6200.0,44.2395,44.2444,44.2395,44.2444,6200.0
2012-03-26 15:10:00,90.94,90.94,90.93,90.94,6900.0,44.2444,44.2444,44.2395,44.2444,6900.0
2012-03-26 15:15:00,90.95,90.95,90.94,90.94,12800.0,44.2493,44.2493,44.2444,44.2444,12800.0
2012-03-26 15:20:00,90.95,90.95,90.91,90.93,69700.0,44.2493,44.2493,44.2298,44.2395,69700.0
2012-03-26 15:25:00,90.92,90.94,90.92,90.94,32300.0,44.2347,44.2444,44.2347,44.2444,32300.0
2012-03-26 15:30:00,90.94,90.97,90.93,90.94,100100.0,44.2444,44.259,44.2395,44.2444,100100.0
2012-03-26 15:35:00,90.94,90.96,90.93,90.94,27200.0,44.2444,44.2541,44.2395,44.2444,27200.0
2012-03-26 15:40:00,90.94,90.99,90.94,90.98,38500.0,44.2444,44.2687,44.2444,44.2639,38500.0
2012-03-26 15:45:00,90.98,90.98,90.96,90.98,35200.0,44.2639,44.2639,44.2541,44.2639,35200.0
2012-03-26 15:50:00,90.98,91.0,90.96,90.98,49000.0,44.2639,44.2736,44.2541,44.2639,49000.0
2012-03-26 15:55:00,90.99,91.06,90.98,91.05,117900.0,44.2687,44.3028,44.2639,44.2979,117900.0
2012-03-27 09:30:00,91.01,91.11,90.94,91.11,101700.0,44.2785,44.3271,44.2444,44.3271,101700.0
2012-03-27 09:35:00,91.12,91.13,91.08,91.13,52600.0,44.332,44.3368,44.3125,44.3368,52600.0
2012-03-27 09:40:00,91.12,91.14,91.1,91.13,32200.0,44.332,44.3417,44.3222,44.3368,32200.0
2012-03-27 09:45:00,91.11,91.13,91.06,91.12,54100.0,44.3271,44.3368,44.3028,44.332,54100.0
2012-03-27 09:50:00,91.11,91.12,91.1,91.12,22600.0,44.3271,44.332,44.3222,44.332,22600.0
2012-03-27 09:55:00,91.11,91.12,91.1,91.1,33000.0,44.3271,44.332,44.3222,44.3222,33000.0
2012-03-27 10:00:00,91.11,91.11,91.04,91.05,52700.0,44.3271,44.3271,44.2931,44.2979,52700.0
2012-03-27 10:05:00,91.06,91.06,91.04,91.05,41700.0,44.3028,44.3028,44.2931,44.2979,41700.0
2012-03-27 10:10:00,91.05,91.07,90.98,91.07,54900.0,44.2979,44.3077,44.2639,44.3077,54900.0
2012-03-27 10:15:00,91.08,91.09,91.07,91.09,33000.0,44.3125,44.3174,44.3077,44.3174,33000.0
2012-03-27 10:20:00,91.09,91.1,91.07,91.09,32500.0,44.3174,44.3222,44.3077,44.3174,32500.0
2012-03-27 10:25:00,91.08,91.09,91.03,91.06,49400.0,44.3125,44.3174,44.2882,44.3028,49400.0
2012-03-27 10:30:00,91.06,91.06,91.04,91.05,38700.0,44.3028,44.3028,44.2931,44.2979,38700.0
2012-03-27 10:35:00,91.05,91.08,91.04,91.04,62600.0,44.2979,44.3125,44.2931,44.2931,62600.0
2012-03-27 10:40:00,91.03,91.04,91.02,91.04,29100.0,44.2882,44.2931,44.2833,44.2931,29100.0
2012-03-27 10:45:00,91.04,91.08,91.03,91.08,47100.0,44.2931,44.3125,44.2882,44.3125,47100.0
2012-03-27 10:50:00,91.08,91.08,91.05,91.06,37400.0,44.3125,44.3125,44.2979,44.3028,37400.0
2012-03-27 10:55:00,91.06,91.06,91.05,91.06,33300.0,44.3028,44.3028,44.2979,44.3028,33300.0
2012-03-27 11:00:00,91.06,91.06,91.05,91.06,26300.0,44.3028,44.3028,44.2979,44.3028,26300.0
2012-03-27 11:05:00,91.05,91.07,91.04,91.06,30800.0,44.2979,44.3077,44.2931,44.3028,30800.0
2012-03-27 11:10:00,91.08,91.08,91.06,91.08,36100.0,44.3125,44.3125,44.3028,44.3125,36100.0
2012-03-27 11:15:00,91.07,91.08,91.05,91.08,31400.0,44.3077,44.3125,44.2979,44.3125,31400.0
2012-03-27 11:20:00,91.08,91.11,91.07,91.1,60600.0,44.3125,44.3271,44.3077,44.3222,60600.0
2012-03-27 11:25:00,91.11,91.11,91.07,91.08,29900.0,44.3271,44.3271,44.3077,44.3125,29900.0
2012-03-27 11:30:00,91.08,91.1,91.08,91.1,15800.0,44.3125,44.3222,44.3125,44.3222,15800.0
2012-03-27 11:35:00,91.1,91.1,91.07,91.07,24200.0,44.3222,44.3222,44.3077,44.3077,24200.0
2012-03-27 11:40:00,91.07,91.08,91.06,91.07,27200.0,44.3077,44.3125,44.3028,44.3077,27200.0
2012-03-27 11:45:00,91.07,91.1,91.07,91.1,17100.0,44.3077,44.3222,44.3077,44.3222,17100.0
2012-03-27 11:50:00,91.1,91.14,91.1,91.14,39000.0,44.3222,44.3417,44.3222,44.3417,39000.0
2012-03-27 11:55:00,91.13,91.15,91.13,91.15,39900.0,44.3368,44.3466,44.3368,44.3466,39900.0
2012-03-27 12:00:00,91.14,91.15,91.13,91.14,38300.0,44.3417,44.3466,44.3368,44.3417,38300.0
2012-03-27 12:05:00,91.13,91.14,91.12,91.13,36300.0,44.3368,44.3417,44.332,44.3368,36300.0
2012-03-27 12:10:00,91.12,91.14,91.09,91.09,34800.0,44.332,44.3417,44.3174,44.3174,34800.0
2012-03-27 12:15:00,91.08,91.09,91.06,91.09,20000.0,44.3125,44.3174,44.3028,44.3174,20000.0
2012-03-27 12:20:00,91.09,91.12,91.07,91.1,30200.0,44.3174,44.332,44.3077,44.3222,30200.0
2012-03-27 12:25:00,91.11,91.12,91.08,91.12,15600.0,44.3271,44.332,44.3125,44.332,15600.0
2012-03-27 12:30:00,91.12,91.13,91.11,91.13,21100.0,44.332,44.3368,44.3271,44.3368,21100.0
2012-03-27 12:35:00,91.13,91.13,91.1,91.12,37200.0,44.3368,44.3368,44.3222,44.332,37200.0
2012-03-27 12:40:00,91.13,91.15,91.12,91.15,154900.0,44.3368,44.3466,44.332,44.3466,154900.0
2012-03-27 12:45:00,91.15,91.17,91.15,91.17,25200.0,44.3466,44.3563,44.3466,44.3563,25200.0
2012-03-27 12:50:00,91.16,91.17,91.13,91.14,25800.0,44.3514,44.3563,44.3368,44.3417,25800.0
2012-03-27 12:55:00,91.14,91.19,91.14,91.17,29600.0,44.3417,44.366,44.3417,44.3563,29600.0
2012-03-27 13:00:00,91.17,91.17,91.15,91.16,24800.0,44.3563,44.3563,44.3466,44.3514,24800.0
2012-03-27 13:05:00,91.17,91.17,91.16,91.17,17800.0,44.3563,44.3563,44.3514,44.3563,17800.0
2012-03-27 13:10:00,91.17,91.18,91.15,91.17,19000.0,44.3563,44.3612,44.3466,44.3563,19000.0
2012-03-27 13:15:00,91.17,91.17,91.14,91.15,18300.0,44.3563,44.3563,44.3417,44.3466,18300.0
2012-03-27 13:20:00,91.15,91.15,91.13,91.13,18800.0,44.3466,44.3466,44.3368,44.3368,18800.0
2012-03-27 13:25:00,91.14,91.14,91.13,91.14,18000.0,44.3417,44.3417,44.3368,44.3417,18000.0
2012-03-27 13:30:00,91.14,91.16,91.14,91.16,26100.0,44.3417,44.3514,44.3417,44.3514,26100.0
2012-03-27 13:35:00,91.15,91.16,91.13,91.15,19400.0,44.3466,44.3514,44.3368,44.3466,19400.0
2012-03-27 13:40:00,91.15,91.21,91.15,91.19,113400.0,44.3466,44.3758,44.3466,44.366,113400.0
2012-03-27 13:45:00,91.19,91.19,91.18,91.19,34700.0,44.366,44.366,44.3612,44.366,34700.0
2012-03-27 13:50:00,91.19,91.21,91.18,91.2,26000.0,44.366,44.3758,44.3612,44.3709,26000.0
2012-03-27 13:55:00,91.2,91.2,91.18,91.2,26100.0,44.3709,44.3709,44.3612,44.3709,26100.0
2012-03-27 14:00:00,91.2,91.2,91.18,91.19,26300.0,44.3709,44.3709,44.3612,44.366,26300.0
2012-03-27 14:05:00,91.19,91.23,91.19,91.23,26100.0,44.366,44.3855,44.366,44.3855,26100.0
2012-03-27 14:10:00,91.22,91.25,91.22,91.25,21100.0,44.3806,44.3952,44.3806,44.3952,21100.0
2012-03-27 14:15:00,91.25,91.27,91.24,91.26,43600.0,44.3952,44.405,44.3904,44.4001,43600.0
2012-03-27 14:20:00,91.26,91.27,91.25,91.26,29200.0,44.4001,44.405,44.3952,44.4001,29200.0
2012-03-27 14:25:00,91.25,91.26,91.25,91.25,21700.0,44.3952,44.4001,44.3952,44.3952,21700.0
2012-03-27 14:30:00,91.26,91.26,91.24,91.25,28900.0,44.4001,44.4001,44.3904,44.3952,28900.0
2012-03-27 14:35:00,91.25,91.27,91.25,91.27,41800.0,44.3952,44.405,44.3952,44.405,41800.0
2012-03-27 14:40:00,91.27,91.27,91.25,91.27,26800.0,44.405,44.405,44.3952,44.405,26800.0
2012-03-27 14:45:00,91.27,91.28,91.26,91.28,37000.0,44.405,44.4098,44.4001,44.4098,37000.0
2012-03-27 14:50:00,91.28,91.28,91.26,91.28,39400.0,44.4098,44.4098,44.4001,44.4098,39400.0
2012-03-27 14:55:00,91.28,91.3,91.26,91.3,43400.0,44.4098,44.4196,44.4001,44.4196,43400.0
2012-03-27 15:00:00,91.29,91.31,91.26,91.28,61000.0,44.4147,44.4244,44.4001,44.4098,61000.0
2012-03-27 15:05:00,91.28,91.31,91.28,91.3,34000.0,44.4098,44.4244,44.4098,44.4196,34000.0
2012-03-27 15:10:00,91.3,91.31,91.29,91.3,39900.0,44.4196,44.4244,44.4147,44.4196,39900.0
2012-03-27 15:15:00,91.29,91.3,91.26,91.27,63800.0,44.4147,44.4196,44.4001,44.405,63800.0
2012-03-27 15:20:00,91.27,91.28,91.2,91.25,67400.0,44.405,44.4098,44.3709,44.3952,67400.0
2012-03-27 15:25:00,91.24,91.27,91.23,91.25,33900.0,44.3904,44.405,44.3855,44.3952,33900.0
2012-03-27 15:30:00,91.26,91.28,91.24,91.25,87800.0,44.4001,44.4098,44.3904,44.3952,87800.0
2012-03-27 15:35:00,91.24,91.24,91.17,91.2,107700.0,44.3904,44.3904,44.3563,44.3709,107700.0
2012-03-27 15:40:00,91.2,91.2,91.19,91.2,35600.0,44.3709,44.3709,44.366,44.3709,35600.0
2012-03-27 15:45:00,91.19,91.2,91.15,91.18,82100.0,44.366,44.3709,44.3466,44.3612,82100.0
2012-03-27 15:50:00,91.18,91.19,91.15,91.17,92500.0,44.3612,44.366,44.3466,44.3563,92500.0
2012-03-27 15:55:00,91.17,91.21,91.14,91.21,187000.0,44.3563,44.3758,44.3417,44.3758,187000.0
2012-03-28 09:30:00,91.24,91.25,91.14,91.15,116100.0,44.3904,44.3952,44.3417,44.3466,116100.0
2012-03-28 09:35:00,91.15,91.16,91.12,91.14,10700.0,44.3466,44.3514,44.332,44.3417,10700.0
2012-03-28 09:40:00,91.15,91.16,91.08,91.08,46600.0,44.3466,44.3514,44.3125,44.3125,46600.0
2012-03-28 09:45:00,91.07,91.08,91.03,91.04,14800.0,44.3077,44.3125,44.2882,44.2931,14800.0
2012-03-28 09:50:00,91.05,91.1,91.05,91.1,25900.0,44.2979,44.3222,44.2979,44.3222,25900.0
2012-03-28 09:55:00,91.1,91.14,91.07,91.13,20400.0,44.3222,44.3417,44.3077,44.3368,20400.0
2012-03-28 10:00:00,91.13,91.14,91.09,91.11,8100.0,44.3368,44.3417,44.3174,44.3271,8100.0
2012-03-28 10:05:00,91.1,91.1,91.03,91.03,31500.0,44.3222,44.3222,44.2882,44.2882,31500.0
2012-03-28 10:10:00,91.02,91.04,91.0,91.03,36300.0,44.2833,44.2931,44.2736,44.2882,36300.0
2012-03-28 10:15:00,91.03,91.04,90.98,91.02,9900.0,44.2882,44.2931,44.2639,44.2833,9900.0
2012-03-28 10:20:00,91.02,91.05,91.02,91.04,12200.0,44.2833,44.2979,44.2833,44.2931,12200.0
2012-03-28 10:25:00,91.03,91.05,91.0,91.01,15600.0,44.2882,44.2979,44.2736,44.2785,15600.0
2012-03-28 10:30:00,91.0,91.01,90.92,90.94,40400.0,44.2736,44.2785,44.2347,44.2444,40400.0
2012-03-28 10:35:00,90.94,91.01,90.93,91.0,34800.0,44.2444,44.2785,44.2395,44.2736,34800.0
2012-03-28 10:40:00,91.0,91.0,90.98,90.99,10900.0,44.2736,44.2736,44.2639,44.2687,10900.0
2012-03-28 10:45:00,91.0,91.04,91.0,91.02,18700.0,44.2736,44.2931,44.2736,44.2833,18700.0
2012-03-28 10:50:00,91.03,91.04,90.98,91.01,12000.0,44.2882,44.2931,44.2639,44.2785,12000.0
2012-03-28 10:55:00,91.0,91.03,90.99,91.03,8300.0,44.2736,44.2882,44.2687,44.2882,8300.0
2012-03-28 11:00:00,91.04,91.04,91.01,91.01,15500.0,44.2931,44.2931,44.2785,44.2785,15500.0
2012-03-28 11:05:00,91.03,91.03,91.0,91.02,11300.0,44.2882,44.2882,44.2736,44.2833,11300.0
2012-03-28 11:10:00,91.01,91.05,91.01,91.05,18100.0,44.2785,44.2979,44.2785,44.2979,18100.0
2012-03-28 11:15:00,91.06,91.06,91.04,91.06,9900.0,44.3028,44.3028,44.2931,44.3028,9900.0
2012-03-28 11:20:00,91.06,91.07,91.04,91.04,15600.0,44.3028,44.3077,44.2931,44.2931,15600.0
2012-03-28 11:25:00,91.03,91.04,91.01,91.02,11700.0,44.2882,44.2931,44.2785,44.2833,11700.0
2012-03-28 11:30:00,91.03,91.03,91.01,91.01,16100.0,44.2882,44.2882,44.2785,44.2785,16100.0
2012-03-28 11:35:00,91.0,91.01,90.98,90.99,8700.0,44.2736,44.2785,44.2639,44.2687,8700.0
2012-03-28 11:40:00,90.98,91.0,90.96,90.96,18300.0,44.2639,44.2736,44.2541,44.2541,18300.0
2012-03-28 11:45:00,90.96,90.96,90.9,90.91,25900.0,44.2541,44.2541,44.2249,44.2298,25900.0
2012-03-28 11:50:00,90.91,90.91,90.84,90.89,34600.0,44.2298,44.2298,44.1958,44.2201,34600.0
2012-03-28 11:55:00,90.86,90.9,90.81,90.9,49100.0,44.2055,44.2249,44.1812,44.2249,49100.0
2012-03-28 12:00:00,90.91,90.91,90.88,90.9,24000.0,44.2298,44.2298,44.2152,44.2249,24000.0
2012-03-28 12:05:00,90.9,90.96,90.9,90.95,33900.0,44.2249,44.2541,44.2249,44.2493,33900.0
2012-03-28 12:10:00,90.95,90.97,90.94,90.95,28600.0,44.2493,44.259,44.2444,44.2493,28600.0
2012-03-28 12:15:00,90.94,91.01,90.9,90.95,81200.0,44.2444,44.2785,44.2249,44.2493,81200.0
2012-03-28 12:20:00,90.95,90.96,90.87,90.87,33600.0,44.2493,44.2541,44.2103,44.2103,33600.0
2012-03-28 12:25:00,90.87,90.88,90.87,90.88,23800.0,44.2103,44.2152,44.2103,44.2152,23800.0
2012-03-28 12:30:00,90.87,90.88,90.85,90.86,23600.0,44.2103,44.2152,44.2006,44.2055,23600.0
2012-03-28 12:35:00,90.86,90.88,90.84,90.87,12600.0,44.2055,44.2152,44.1958,44.2103,12600.0
2012-03-28 12:40:00,90.85,90.87,90.84,90.86,12000.0,44.2006,44.2103,44.1958,44.2055,12000.0
2012-03-28 12:45:00,90.86,90.86,90.85,90.86,4800.0,44.2055,44.2055,44.2006,44.2055,4800.0
2012-03-28 12:50:00,90.86,90.86,90.83,90.84,14100.0,44.2055,44.2055,44.1909,44.1958,14100.0
2012-03-28 12:55:00,90.84,90.85,90.82,90.84,25700.0,44.1958,44.2006,44.186,44.1958,25700.0
2012-03-28 13:00:00,90.83,90.85,90.81,90.81,88500.0,44.1909,44.2006,44.1812,44.1812,88500.0
2012-03-28 13:05:00,90.81,90.82,90.81,90.82,16400.0,44.1812,44.186,44.1812,44.186,16400.0
2012-03-28 13:10:00,90.82,90.82,90.79,90.81,11100.0,44.186,44.186,44.1714,44.1812,11100.0
2012-03-28 13:15:00,90.8,90.81,90.78,90.79,14300.0,44.1763,44.1812,44.1666,44.1714,14300.0
2012-03-28 13:20:00,90.78,90.79,90.77,90.78,15400.0,44.1666,44.1714,44.1617,44.1666,15400.0
2012-03-28 13:25:00,90.79,90.79,90.78,90.78,8300.0,44.1714,44.1714,44.1666,44.1666,8300.0
2012-03-28 13:30:00,90.78,90.79,90.78,90.79,9100.0,44.1666,44.1714,44.1666,44.1714,9100.0
2012-03-28 13:35:00,90.78,90.83,90.78,90.82,45800.0,44.1666,44.1909,44.1666,44.186,45800.0
2012-03-28 13:40:00,90.83,90.87,90.81,90.83,18800.0,44.1909,44.2103,44.1812,44.1909,18800.0
2012-03-28 13:45:00,90.81,90.84,90.8,90.83,15700.0,44.1812,44.1958,44.1763,44.1909,15700.0
2012-03-28 13:50:00,90.83,90.86,90.81,90.86,28300.0,44.1909,44.2055,44.1812,44.2055,28300.0
2012-03-28 13:55:00,90.85,90.88,90.84,90.87,16600.0,44.2006,44.2152,44.1958,44.2103,16600.0
2012-03-28 14:00:00,90.86,90.87,90.8,90.82,23300.0,44.2055,44.2103,44.1763,44.186,23300.0
2012-03-28 14:05:00,90.82,90.84,90.78,90.82,32900.0,44.186,44.1958,44.1666,44.186,32900.0
2012-03-28 14:10:00,90.81,90.82,90.78,90.79,16400.0,44.1812,44.186,44.1666,44.1714,16400.0
2012-03-28 14:15:00,90.79,90.81,90.79,90.79,14900.0,44.1714,44.1812,44.1714,44.1714,14900.0
2012-03-28 14:20:00,90.79,90.81,90.78,90.8,13300.0,44.1714,44.1812,44.1666,44.1763,13300.0
2012-03-28 14:25:00,90.81,90.84,90.79,90.82,15200.0,44.1812,44.1958,44.1714,44.186,15200.0
2012-03-28 14:30:00,90.82,90.83,90.79,90.8,25600.0,44.186,44.1909,44.1714,44.1763,25600.0
2012-03-28 14:35:00,90.82,90.87,90.82,90.84,15400.0,44.186,44.2103,44.186,44.1958,15400.0
2012-03-28 14:40:00,90.84,90.89,90.84,90.87,30500.0,44.1958,44.2201,44.1958,44.2103,30500.0
2012-03-28 14:45:00,90.87,90.89,90.87,90.88,10800.0,44.2103,44.2201,44.2103,44.2152,10800.0
2012-03-28 14:50:00,90.9,90.92,90.9,90.91,12300.0,44.2249,44.2347,44.2249,44.2298,12300.0
2012-03-28 14:55:00,90.91,90.91,90.89,90.9,12600.0,44.2298,44.2298,44.2201,44.2249,12600.0
2012-03-28 15:00:00,90.9,90.97,90.9,90.95,24500.0,44.2249,44.259,44.2249,44.2493,24500.0
2012-03-28 15:05:00,90.95,90.95,90.92,90.93,17600.0,44.2493,44.2493,44.2347,44.2395,17600.0
2012-03-28 15:10:00,90.93,90.99,90.92,90.99,34900.0,44.2395,44.2687,44.2347,44.2687,34900.0
2012-03-28 15:15:00,90.98,90.99,90.97,90.98,36900.0,44.2639,44.2687,44.259,44.2639,36900.0
2012-03-28 15:20:00,90.98,90.99,90.92,90.96,41100.0,44.2639,44.2687,44.2347,44.2541,41100.0
2012-03-28 15:25:00,90.95,90.97,90.92,90.94,32600.0,44.2493,44.259,44.2347,44.2444,32600.0
2012-03-28 15:30:00,90.93,90.94,90.93,90.93,69000.0,44.2395,44.2444,44.2395,44.2395,69000.0
2012-03-28 15:35:00,90.93,90.95,90.9,90.91,58500.0,44.2395,44.2493,44.2249,44.2298,58500.0
2012-03-28 15:40:00,90.91,90.93,90.88,90.91,54600.0,44.2298,44.2395,44.2152,44.2298,54600.0
2012-03-28 15:45:00,90.91,90.93,90.9,90.93,55100.0,44.2298,44.2395,44.2249,44.2395,55100.0
2012-03-28 15:50:00,90.93,90.93,90.88,90.89,69500.0,44.2395,44.2395,44.2152,44.2201,69500.0
2012-03-28 15:55:00,90.89,90.92,90.87,90.9,151400.0,44.2201,44.2347,44.2103,44.2249,151400.0
2012-03-29 09:30:00,90.83,90.83,90.69,90.69,123500.0,44.1909,44.1909,44.1228,44.1228,123500.0
2012-03-29 09:35:00,90.71,90.76,90.69,90.76,32100.0,44.1325,44.1568,44.1228,44.1568,32100.0
2012-03-29 09:40:00,90.76,90.76,90.7,90.73,35300.0,44.1568,44.1568,44.1276,44.1422,35300.0
2012-03-29 09:45:00,90.71,90.79,90.71,90.78,25100.0,44.1325,44.1714,44.1325,44.1666,25100.0
2012-03-29 09:50:00,90.79,90.79,90.71,90.74,30000.0,44.1714,44.1714,44.1325,44.1471,30000.0
2012-03-29 09:55:00,90.74,90.74,90.64,90.69,22300.0,44.1471,44.1471,44.0984,44.1228,22300.0
2012-03-29 10:00:00,90.69,90.77,90.68,90.76,35000.0,44.1228,44.1617,44.1179,44.1568,35000.0
2012-03-29 10:05:00,90.76,90.78,90.7,90.72,9500.0,44.1568,44.1666,44.1276,44.1374,9500.0
2012-03-29 10:10:00,90.73,90.75,90.71,90.72,79200.0,44.1422,44.152,44.1325,44.1374,79200.0
2012-03-29 10:15:00,90.73,90.73,90.66,90.69,37200.0,44.1422,44.1422,44.1082,44.1228,37200.0
2012-03-29 10:20:00,90.68,90.73,90.68,90.72,14000.0,44.1179,44.1422,44.1179,44.1374,14000.0
2012-03-29 10:25:00,90.72,90.73,90.68,90.71,15900.0,44.1374,44.1422,44.1179,44.1325,15900.0
2012-03-29 10:30:00,90.71,90.71,90.61,90.64,25900.0,44.1325,44.1325,44.0839,44.0984,25900.0
2012-03-29 10:35:00,90.64,90.66,90.64,90.64,4500.0,44.0984,44.1082,44.0984,44.0984,4500.0
2012-03-29 10:40:00,90.64,90.65,90.6,90.63,24800.0,44.0984,44.1033,44.079,44.0936,24800.0
2012-03-29 10:45:00,90.63,90.64,90.63,90.63,9100.0,44.0936,44.0984,44.0936,44.0936,9100.0
2012-03-29 10:50:00,90.64,90.65,90.63,90.63,5900.0,44.0984,44.1033,44.0936,44.0936,5900.0
2012-03-29 10:55:00,90.63,90.66,90.63,90.66,20300.0,44.0936,44.1082,44.0936,44.1082,20300.0
2012-03-29 11:00:00,90.66,90.66,90.64,90.65,15500.0,44.1082,44.1082,44.0984,44.1033,15500.0
2012-03-29 11:05:00,90.65,90.66,90.64,90.65,16900.0,44.1033,44.1082,44.0984,44.1033,16900.0
2012-03-29 11:10:00,90.66,90.66,90.65,90.66,8600.0,44.1082,44.1082,44.1033,44.1082,8600.0
2012-03-29 11:15:00,90.65,90.71,90.65,90.68,23700.0,44.1033,44.1325,44.1033,44.1179,23700.0
2012-03-29 11:20:00,90.67,90.74,90.67,90.71,20000.0,44.113,44.1471,44.113,44.1325,20000.0
2012-03-29 11:25:00,90.72,90.72,90.66,90.66,7500.0,44.1374,44.1374,44.1082,44.1082,7500.0
2012-03-29 11:30:00,90.66,90.69,90.65,90.66,28300.0,44.1082,44.1228,44.1033,44.1082,28300.0
2012-03-29 11:35:00,90.67,90.68,90.65,90.65,13200.0,44.113,44.1179,44.1033,44.1033,13200.0
2012-03-29 11:40:00,90.66,90.67,90.65,90.66,22200.0,44.1082,44.113,44.1033,44.1082,22200.0
2012-03-29 11:45:00,90.66,90.67,90.65,90.65,20800.0,44.1082,44.113,44.1033,44.1033,20800.0
2012-03-29 11:50:00,90.65,90.67,90.64,90.65,21900.0,44.1033,44.113,44.0984,44.1033,21900.0
2012-03-29 11:55:00,90.65,90.67,90.64,90.66,24200.0,44.1033,44.113,44.0984,44.1082,24200.0
2012-03-29 12:00:00,90.65,90.69,90.64,90.68,48100.0,44.1033,44.1228,44.0984,44.1179,48100.0
2012-03-29 12:05:00,90.69,90.69,90.68,90.68,13100.0,44.1228,44.1228,44.1179,44.1179,13100.0
2012-03-29 12:10:00,90.68,90.69,90.67,90.68,13600.0,44.1179,44.1228,44.113,44.1179,13600.0
2012-03-29 12:15:00,90.68,90.7,90.67,90.69,16800.0,44.1179,44.1276,44.113,44.1228,16800.0
2012-03-29 12:20:00,90.69,90.69,90.68,90.68,22700.0,44.1228,44.1228,44.1179,44.1179,22700.0
2012-03-29 12:25:00,90.69,90.69,90.67,90.69,5200.0,44.1228,44.1228,44.113,44.1228,5200.0
2012-03-29 12:30:00,90.69,90.69,90.66,90.66,11200.0,44.1228,44.1228,44.1082,44.1082,11200.0
2012-03-29 12:35:00,90.66,90.72,90.64,90.71,26000.0,44.1082,44.1374,44.0984,44.1325,26000.0
2012-03-29 12:40:00,90.7,90.73,90.7,90.73,10600.0,44.1276,44.1422,44.1276,44.1422,10600.0
2012-03-29 12:45:00,90.73,90.76,90.73,90.75,22600.0,44.1422,44.1568,44.1422,44.152,22600.0
2012-03-29 12:50:00,90.76,90.79,90.75,90.79,22900.0,44.1568,44.1714,44.152,44.1714,22900.0
2012-03-29 12:55:00,90.79,90.82,90.79,90.81,9800.0,44.1714,44.186,44.1714,44.1812,9800.0
2012-03-29 13:00:00,90.8,90.8,90.75,90.77,10800.0,44.1763,44.1763,44.152,44.1617,10800.0
2012-03-29 13:05:00,90.77,90.77,90.73,90.74,24000.0,44.1617,44.1617,44.1422,44.1471,24000.0
2012-03-29 13:10:00,90.74,90.75,90.71,90.72,17400.0,44.1471,44.152,44.1325,44.1374,17400.0
2012-03-29 13:15:00,90.72,90.76,90.71,90.75,15600.0,44.1374,44.1568,44.1325,44.152,15600.0
2012-03-29 13:20:00,90.76,90.77,90.75,90.77,8300.0,44.1568,44.1617,44.152,44.1617,8300.0
2012-03-29 13:25:00,90.76,90.76,90.75,90.76,5900.0,44.1568,44.1568,44.152,44.1568,5900.0
2012-03-29 13:30:00,90.76,90.77,90.7,90.73,13600.0,44.1568,44.1617,44.1276,44.1422,13600.0
2012-03-29 13:35:00,90.73,90.75,90.72,90.75,10600.0,44.1422,44.152,44.1374,44.152,10600.0
2012-03-29 13:40:00,90.75,90.76,90.74,90.76,13400.0,44.152,44.1568,44.1471,44.1568,13400.0
2012-03-29 13:45:00,90.76,90.76,90.72,90.73,5500.0,44.1568,44.1568,44.1374,44.1422,5500.0
2012-03-29 13:50:00,90.73,90.75,90.72,90.74,6800.0,44.1422,44.152,44.1374,44.1471,6800.0
2012-03-29 13:55:00,90.74,90.74,90.71,90.71,12500.0,44.1471,44.1471,44.1325,44.1325,12500.0
2012-03-29 14:00:00,90.72,90.79,90.72,90.77,16500.0,44.1374,44.1714,44.1374,44.1617,16500.0
2012-03-29 14:05:00,90.75,90.76,90.74,90.76,15100.0,44.152,44.1568,44.1471,44.1568,15100.0
2012-03-29 14:10:00,90.76,90.78,90.75,90.77,15800.0,44.1568,44.1666,44.152,44.1617,15800.0
2012-03-29 14:15:00,90.76,90.82,90.76,90.8,27200.0,44.1568,44.186,44.1568,44.1763,27200.0
2012-03-29 14:20:00,90.81,90.82,90.79,90.79,14900.0,44.1812,44.186,44.1714,44.1714,14900.0
2012-03-29 14:25:00,90.8,90.82,90.79,90.81,23800.0,44.1763,44.186,44.1714,44.1812,23800.0
2012-03-29 14:30:00,90.82,90.82,90.81,90.82,10900.0,44.186,44.186,44.1812,44.186,10900.0
2012-03-29 14:35:00,90.82,90.84,90.81,90.84,13400.0,44.186,44.1958,44.1812,44.1958,13400.0
2012-03-29 14:40:00,90.84,90.87,90.84,90.85,21600.0,44.1958,44.2103,44.1958,44.2006,21600.0
2012-03-29 14:45:00,90.85,90.87,90.85,90.87,7400.0,44.2006,44.2103,44.2006,44.2103,7400.0
2012-03-29 14:50:00,90.87,90.88,90.87,90.88,16000.0,44.2103,44.2152,44.2103,44.2152,16000.0
2012-03-29 14:55:00,90.88,90.89,90.85,90.86,7800.0,44.2152,44.2201,44.2006,44.2055,7800.0
2012-03-29 15:00:00,90.86,90.86,90.83,90.86,7000.0,44.2055,44.2055,44.1909,44.2055,7000.0
2012-03-29 15:05:00,90.86,90.87,90.85,90.87,8400.0,44.2055,44.2103,44.2006,44.2103,8400.0
2012-03-29 15:10:00,90.87,90.93,90.87,90.9,24000.0,44.2103,44.2395,44.2103,44.2249,24000.0
2012-03-29 15:15:00,90.9,90.92,90.89,90.92,14500.0,44.2249,44.2347,44.2201,44.2347,14500.0
2012-03-29 15:20:00,90.91,90.92,90.89,90.89,9600.0,44.2298,44.2347,44.2201,44.2201,9600.0
2012-03-29 15:25:00,90.89,90.9,90.86,90.88,9200.0,44.2201,44.2249,44.2055,44.2152,9200.0
2012-03-29 15:30:00,90.89,90.92,90.87,90.89,6300.0,44.2201,44.2347,44.2103,44.2201,6300.0
2012-03-29 15:35:00,90.91,90.92,90.89,90.9,24900.0,44.2298,44.2347,44.2201,44.2249,24900.0
2012-03-29 15:40:00,90.89,90.91,90.86,90.89,8300.0,44.2201,44.2298,44.2055,44.2201,8300.0
2012-03-29 15:45:00,90.9,90.93,90.84,90.9,69800.0,44.2249,44.2395,44.1958,44.2249,69800.0
2012-03-29 15:50:00,90.9,90.92,90.89,90.9,41100.0,44.2249,44.2347,44.2201,44.2249,41100.0
2012-03-29 15:55:00,90.91,90.95,90.88,90.89,258200.0,44.2298,44.2493,44.2152,44.2201,258200.0
2012-03-30 09:30:00,90.97,91.07,90.67,90.67,92100.0,44.259,44.3077,44.113,44.113,92100.0
2012-03-30 09:35:00,90.66,90.8,90.6,90.71,83800.0,44.1082,44.1763,44.079,44.1325,83800.0
2012-03-30 09:40:00,90.71,90.72,90.59,90.64,55100.0,44.1325,44.1374,44.0741,44.0984,55100.0
2012-03-30 09:45:00,90.63,90.64,90.6,90.62,28700.0,44.0936,44.0984,44.079,44.0887,28700.0
2012-03-30 09:50:00,90.6,90.72,90.6,90.71,38100.0,44.079,44.1374,44.079,44.1325,38100.0
2012-03-30 09:55:00,90.7,90.77,90.7,90.71,46000.0,44.1276,44.1617,44.1276,44.1325,46000.0
2012-03-30 10:00:00,90.71,90.75,90.67,90.74,39800.0,44.1325,44.152,44.113,44.1471,39800.0
2012-03-30 10:05:00,90.73,90.79,90.72,90.76,72800.0,44.1422,44.1714,44.1374,44.1568,72800.0
2012-03-30 10:10:00,90.75,90.77,90.74,90.77,37200.0,44.152,44.1617,44.1471,44.1617,37200.0
2012-03-30 10:15:00,90.76,90.79,90.76,90.78,32100.0,44.1568,44.1714,44.1568,44.1666,32100.0
2012-03-30 10:20:00,90.78,90.78,90.73,90.75,39000.0,44.1666,44.1666,44.1422,44.152,39000.0
2012-03-30 10:25:00,90.75,90.76,90.7,90.76,20400.0,44.152,44.1568,44.1276,44.1568,20400.0
2012-03-30 10:30:00,90.75,90.76,90.72,90.74,36300.0,44.152,44.1568,44.1374,44.1471,36300.0
2012-03-30 10:35:00,90.75,90.75,90.68,90.68,29100.0,44.152,44.152,44.1179,44.1179,29100.0
2012-03-30 10:40:00,90.68,90.73,90.68,90.71,28400.0,44.1179,44.1422,44.1179,44.1325,28400.0
2012-03-30 10:45:00,90.71,90.77,90.71,90.76,26600.0,44.1325,44.1617,44.1325,44.1568,26600.0
2012-03-30 10:50:00,90.77,90.78,90.73,90.77,29600.0,44.1617,44.1666,44.1422,44.1617,29600.0
2012-03-30 10:55:00,90.77,90.77,90.74,90.77,27100.0,44.1617,44.1617,44.1471,44.1617,27100.0
2012-03-30 11:00:00,90.75,90.82,90.75,90.82,25300.0,44.152,44.186,44.152,44.186,25300.0
2012-03-30 11:05:00,90.82,90.83,90.79,90.79,25400.0,44.186,44.1909,44.1714,44.1714,25400.0
2012-03-30 11:10:00,90.79,90.84,90.75,90.84,22800.0,44.1714,44.1958,44.152,44.1958,22800.0
2012-03-30 11:15:00,90.84,90.88,90.83,90.84,33600.0,44.1958,44.2152,44.1909,44.1958,33600.0
2012-03-30 11:20:00,90.85,90.88,90.84,90.86,21200.0,44.2006,44.2152,44.1958,44.2055,21200.0
2012-03-30 11:25:00,90.87,90.9,90.85,90.85,35300.0,44.2103,44.2249,44.2006,44.2006,35300.0
2012-03-30 11:30:00,90.85,90.86,90.81,90.82,33600.0,44.2006,44.2055,44.1812,44.186,33600.0
2012-03-30 11:35:00,90.83,90.89,90.83,90.86,27300.0,44.1909,44.2201,44.1909,44.2055,27300.0
2012-03-30 11:40:00,90.86,90.89,90.84,90.88,33500.0,44.2055,44.2201,44.1958,44.2152,33500.0
2012-03-30 11:45:00,90.88,90.88,90.83,90.85,20100.0,44.2152,44.2152,44.1909,44.2006,20100.0
2012-03-30 11:50:00,90.84,90.92,90.84,90.89,19600.0,44.1958,44.2347,44.1958,44.2201,19600.0
2012-03-30 11:55:00,90.89,90.93,90.88,90.92,19400.0,44.2201,44.2395,44.2152,44.2347,19400.0
2012-03-30 12:00:00,90.92,90.92,90.9,90.9,21100.0,44.2347,44.2347,44.2249,44.2249,21100.0
2012-03-30 12:05:00,90.91,90.91,90.88,90.9,12100.0,44.2298,44.2298,44.2152,44.2249,12100.0
2012-03-30 12:10:00,90.9,90.91,90.85,90.87,20500.0,44.2249,44.2298,44.2006,44.2103,20500.0
2012-03-30 12:15:00,90.86,90.87,90.85,90.86,12900.0,44.2055,44.2103,44.2006,44.2055,12900.0
2012-03-30 12:20:00,90.84,90.86,90.83,90.85,9700.0,44.1958,44.2055,44.1909,44.2006,9700.0
2012-03-30 12:25:00,90.84,90.86,90.83,90.85,12100.0,44.1958,44.2055,44.1909,44.2006,12100.0
2012-03-30 12:30:00,90.84,90.86,90.83,90.84,15000.0,44.1958,44.2055,44.1909,44.1958,15000.0
2012-03-30 12:35:00,90.84,90.89,90.82,90.87,18600.0,44.1958,44.2201,44.186,44.2103,18600.0
2012-03-30 12:40:00,90.87,90.91,90.86,90.9,16400.0,44.2103,44.2298,44.2055,44.2249,16400.0
2012-03-30 12:45:00,90.91,90.91,90.9,90.91,6500.0,44.2298,44.2298,44.2249,44.2298,6500.0
2012-03-30 12:50:00,90.9,90.92,90.9,90.92,29100.0,44.2249,44.2347,44.2249,44.2347,29100.0
2012-03-30 12:55:00,90.92,90.93,90.89,90.89,16300.0,44.2347,44.2395,44.2201,44.2201,16300.0
2012-03-30 13:00:00,90.87,90.9,90.85,90.85,20500.0,44.2103,44.2249,44.2006,44.2006,20500.0
2012-03-30 13:05:00,90.87,90.87,90.83,90.84,16900.0,44.2103,44.2103,44.1909,44.1958,16900.0
2012-03-30 13:10:00,90.84,90.88,90.84,90.87,17600.0,44.1958,44.2152,44.1958,44.2103,17600.0
2012-03-30 13:15:00,90.88,90.94,90.87,90.94,28100.0,44.2152,44.2444,44.2103,44.2444,28100.0
2012-03-30 13:20:00,90.94,90.94,90.88,90.88,24100.0,44.2444,44.2444,44.2152,44.2152,24100.0
2012-03-30 13:25:00,90.89,90.92,90.88,90.92,13200.0,44.2201,44.2347,44.2152,44.2347,13200.0
2012-03-30 13:30:00,90.91,90.92,90.89,90.91,11200.0,44.2298,44.2347,44.2201,44.2298,11200.0
2012-03-30 13:35:00,90.9,90.96,90.9,90.96,39400.0,44.2249,44.2541,44.2249,44.2541,39400.0
2012-03-30 13:40:00,90.95,90.96,90.92,90.94,21600.0,44.2493,44.2541,44.2347,44.2444,21600.0
2012-03-30 13:45:00,90.94,90.96,90.93,90.94,10600.0,44.2444,44.2541,44.2395,44.2444,10600.0
2012-03-30 13:50:00,90.95,90.96,90.9,90.91,28300.0,44.2493,44.2541,44.2249,44.2298,28300.0
2012-03-30 13:55:00,90.91,90.93,90.9,90.92,14500.0,44.2298,44.2395,44.2249,44.2347,14500.0
2012-03-30 14:00:00,90.91,90.95,90.91,90.95,23000.0,44.2298,44.2493,44.2298,44.2493,23000.0
2012-03-30 14:05:00,90.94,90.96,90.94,90.95,28400.0,44.2444,44.2541,44.2444,44.2493,28400.0
2012-03-30 14:10:00,90.95,90.95,90.93,90.94,15300.0,44.2493,44.2493,44.2395,44.2444,15300.0
2012-03-30 14:15:00,90.93,90.97,90.9,90.9,24800.0,44.2395,44.259,44.2249,44.2249,24800.0
2012-03-30 14:20:00,90.92,90.92,90.89,90.92,14300.0,44.2347,44.2347,44.2201,44.2347,14300.0
2012-03-30 14:25:00,90.91,90.93,90.91,90.92,18800.0,44.2298,44.2395,44.2298,44.2347,18800.0
2012-03-30 14:30:00,90.93,90.96,90.93,90.96,48700.0,44.2395,44.2541,44.2395,44.2541,48700.0
2012-03-30 14:35:00,90.95,90.95,90.94,90.95,16200.0,44.2493,44.2493,44.2444,44.2493,16200.0
2012-03-30 14:40:00,90.95,90.99,90.94,90.98,35400.0,44.2493,44.2687,44.2444,44.2639,35400.0
2012-03-30 14:45:00,90.98,91.02,90.97,90.98,36500.0,44.2639,44.2833,44.259,44.2639,36500.0
2012-03-30 14:50:00,90.96,91.01,90.96,91.01,25800.0,44.2541,44.2785,44.2541,44.2785,25800.0
2012-03-30 14:55:00,91.01,91.01,90.98,90.99,31400.0,44.2785,44.2785,44.2639,44.2687,31400.0
2012-03-30 15:00:00,90.99,90.99,90.95,90.97,27900.0,44.2687,44.2687,44.2493,44.259,27900.0
2012-03-30 15:05:00,90.96,90.98,90.96,90.97,25400.0,44.2541,44.2639,44.2541,44.259,25400.0
2012-03-30 15:10:00,90.98,90.98,90.92,90.96,51100.0,44.2639,44.2639,44.2347,44.2541,51100.0
2012-03-30 15:15:00,90.96,90.99,90.96,90.97,37100.0,44.2541,44.2687,44.2541,44.259,37100.0
2012-03-30 15:20:00,90.98,90.99,90.97,90.97,48300.0,44.2639,44.2687,44.259,44.259,48300.0
2012-03-30 15:25:00,90.97,90.98,90.92,90.97,34500.0,44.259,44.2639,44.2347,44.259,34500.0
2012-03-30 15:30:00,90.96,90.97,90.93,90.94,33500.0,44.2541,44.259,44.2395,44.2444,33500.0
2012-03-30 15:35:00,90.95,90.98,90.93,90.96,46500.0,44.2493,44.2639,44.2395,44.2541,46500.0
2012-03-30 15:40:00,90.97,90.99,90.96,90.98,50800.0,44.259,44.2687,44.2541,44.2639,50800.0
2012-03-30 15:45:00,90.99,90.99,90.91,90.93,106300.0,44.2687,44.2687,44.2298,44.2395,106300.0
2012-03-30 15:50:00,90.93,90.95,90.86,90.88,107700.0,44.2395,44.2493,44.2055,44.2152,107700.0
2012-03-30 15:55:00,90.89,90.89,90.7,90.78,347600.0,44.2201,44.2201,44.1276,44.1666,347600.0
2012-04-02 09:30:00,90.36,90.37,90.25,90.33,52900.0,44.2275,44.2324,44.1737,44.2128,52900.0
2012-04-02 09:35:00,90.34,90.43,90.25,90.43,63900.0,44.2177,44.2618,44.1737,44.2618,63900.0
2012-04-02 09:40:00,90.43,90.46,90.41,90.45,48000.0,44.2618,44.2765,44.252,44.2716,48000.0
2012-04-02 09:45:00,90.46,90.46,90.41,90.44,35700.0,44.2765,44.2765,44.252,44.2667,35700.0
2012-04-02 09:50:00,90.43,90.43,90.33,90.39,80400.0,44.2618,44.2618,44.2128,44.2422,80400.0
2012-04-02 09:55:00,90.38,90.38,90.26,90.3,32600.0,44.2373,44.2373,44.1786,44.1982,32600.0
2012-04-02 10:00:00,90.3,90.36,90.28,90.3,62600.0,44.1982,44.2275,44.1884,44.1982,62600.0
2012-04-02 10:05:00,90.31,90.37,90.26,90.28,111400.0,44.203,44.2324,44.1786,44.1884,111400.0
2012-04-02 10:10:00,90.29,90.37,90.29,90.36,33400.0,44.1933,44.2324,44.1933,44.2275,33400.0
2012-04-02 10:15:00,90.36,90.36,90.33,90.34,20000.0,44.2275,44.2275,44.2128,44.2177,20000.0
2012-04-02 10:20:00,90.35,90.35,90.33,90.33,24900.0,44.2226,44.2226,44.2128,44.2128,24900.0
2012-04-02 10:25:00,90.34,90.35,90.25,90.26,42300.0,44.2177,44.2226,44.1737,44.1786,42300.0
2012-04-02 10:30:00,90.27,90.28,90.24,90.24,17800.0,44.1835,44.1884,44.1688,44.1688,17800.0
2012-04-02 10:35:00,90.24,90.25,90.22,90.23,32100.0,44.1688,44.1737,44.159,44.1639,32100.0
2012-04-02 10:40:00,90.23,90.23,90.2,90.22,48300.0,44.1639,44.1639,44.1492,44.159,48300.0
2012-04-02 10:45:00,90.21,90.26,90.21,90.25,20100.0,44.1541,44.1786,44.1541,44.1737,20100.0
2012-04-02 10:50:00,90.26,90.28,90.26,90.27,14800.0,44.1786,44.1884,44.1786,44.1835,14800.0
2012-04-02 10:55:00,90.27,90.3,90.26,90.3,34900.0,44.1835,44.1982,44.1786,44.1982,34900.0
2012-04-02 11:00:00,90.3,90.32,90.24,90.25,68700.0,44.1982,44.2079,44.1688,44.1737,68700.0
2012-04-02 11:05:00,90.25,90.3,90.24,90.29,33600.0,44.1737,44.1982,44.1688,44.1933,33600.0
2012-04-02 11:10:00,90.3,90.37,90.3,90.34,41600.0,44.1982,44.2324,44.1982,44.2177,41600.0
2012-04-02 11:15:00,90.34,90.37,90.3,90.37,29900.0,44.2177,44.2324,44.1982,44.2324,29900.0
2012-04-02 11:20:00,90.37,90.37,90.33,90.37,47800.0,44.2324,44.2324,44.2128,44.2324,47800.0
2012-04-02 11:25:00,90.37,90.39,90.35,90.37,58000.0,44.2324,44.2422,44.2226,44.2324,58000.0
2012-04-02 11:30:00,90.37,90.38,90.36,90.37,21100.0,44.2324,44.2373,44.2275,44.2324,21100.0
2012-04-02 11:35:00,90.37,90.39,90.37,90.37,22700.0,44.2324,44.2422,44.2324,44.2324,22700.0
2012-04-02 11:40:00,90.37,90.37,90.35,90.36,26600.0,44.2324,44.2324,44.2226,44.2275,26600.0
2012-04-02 11:45:00,90.35,90.38,90.35,90.38,14000.0,44.2226,44.2373,44.2226,44.2373,14000.0
2012-04-02 11:50:00,90.38,90.42,90.37,90.39,42000.0,44.2373,44.2569,44.2324,44.2422,42000.0
2012-04-02 11:55:00,90.39,90.42,90.38,90.41,20400.0,44.2422,44.2569,44.2373,44.252,20400.0
2012-04-02 12:00:00,90.41,90.42,90.39,90.4,22700.0,44.252,44.2569,44.2422,44.2471,22700.0
2012-04-02 12:05:00,90.4,90.4,90.33,90.38,130300.0,44.2471,44.2471,44.2128,44.2373,130300.0
2012-04-02 12:10:00,90.38,90.4,90.34,90.34,33200.0,44.2373,44.2471,44.2177,44.2177,33200.0
2012-04-02 12:15:00,90.33,90.34,90.33,90.34,17600.0,44.2128,44.2177,44.2128,44.2177,17600.0
2012-04-02 12:20:00,90.34,90.38,90.34,90.37,24400.0,44.2177,44.2373,44.2177,44.2324,24400.0
2012-04-02 12:25:00,90.37,90.4,90.36,90.4,34700.0,44.2324,44.2471,44.2275,44.2471,34700.0
2012-04-02 12:30:00,90.4,90.43,90.4,90.43,109300.0,44.2471,44.2618,44.2471,44.2618,109300.0
2012-04-02 12:35:00,90.43,90.44,90.42,90.43,52500.0,44.2618,44.2667,44.2569,44.2618,52500.0
2012-04-02 12:40:00,90.43,90.45,90.41,90.43,142400.0,44.2618,44.2716,44.252,44.2618,142400.0
2012-04-02 12:45:00,90.44,90.45,90.41,90.43,38200.0,44.2667,44.2716,44.252,44.2618,38200.0
2012-04-02 12:50:00,90.43,90.44,90.43,90.44,84900.0,44.2618,44.2667,44.2618,44.2667,84900.0
2012-04-02 12:55:00,90.43,90.44,90.42,90.42,7800.0,44.2618,44.2667,44.2569,44.2569,7800.0
2012-04-02 13:00:00,90.42,90.43,90.35,90.36,243200.0,44.2569,44.2618,44.2226,44.2275,243200.0
2012-04-02 13:05:00,90.36,90.37,90.35,90.36,7300.0,44.2275,44.2324,44.2226,44.2275,7300.0
2012-04-02 13:10:00,90.36,90.36,90.35,90.36,7100.0,44.2275,44.2275,44.2226,44.2275,7100.0
2012-04-02 13:15:00,90.35,90.36,90.31,90.32,18500.0,44.2226,44.2275,44.203,44.2079,18500.0
2012-04-02 13:20:00,90.32,90.32,90.31,90.31,12200.0,44.2079,44.2079,44.203,44.203,12200.0
2012-04-02 13:25:00,90.32,90.38,90.31,90.37,45700.0,44.2079,44.2373,44.203,44.2324,45700.0
2012-04-02 13:30:00,90.36,90.38,90.36,90.38,21000.0,44.2275,44.2373,44.2275,44.2373,21000.0
2012-04-02 13:35:00,90.39,90.39,90.37,90.37,12500.0,44.2422,44.2422,44.2324,44.2324,12500.0
2012-04-02 13:40:00,90.38,90.38,90.37,90.37,13900.0,44.2373,44.2373,44.2324,44.2324,13900.0
2012-04-02 13:45:00,90.37,90.43,90.37,90.41,89400.0,44.2324,44.2618,44.2324,44.252,89400.0
2012-04-02 13:50:00,90.41,90.47,90.41,90.42,179500.0,44.252,44.2814,44.252,44.2569,179500.0
2012-04-02 13:55:00,90.43,90.43,90.42,90.42,43300.0,44.2618,44.2618,44.2569,44.2569,43300.0
2012-04-02 14:00:00,90.43,90.43,90.41,90.42,36800.0,44.2618,44.2618,44.252,44.2569,36800.0
2012-04-02 14:05:00,90.42,90.43,90.41,90.42,71100.0,44.2569,44.2618,44.252,44.2569,71100.0
2012-04-02 14:10:00,90.42,90.43,90.37,90.4,65400.0,44.2569,44.2618,44.2324,44.2471,65400.0
2012-04-02 14:15:00,90.4,90.41,90.39,90.4,16500.0,44.2471,44.252,44.2422,44.2471,16500.0
2012-04-02 14:20:00,90.4,90.44,90.4,90.42,46700.0,44.2471,44.2667,44.2471,44.2569,46700.0
2012-04-02 14:25:00,90.42,90.43,90.42,90.43,13000.0,44.2569,44.2618,44.2569,44.2618,13000.0
2012-04-02 14:30:00,90.43,90.44,90.42,90.43,43500.0,44.2618,44.2667,44.2569,44.2618,43500.0
2012-04-02 14:35:00,90.42,90.43,90.41,90.43,18900.0,44.2569,44.2618,44.252,44.2618,18900.0
2012-04-02 14:40:00,90.43,90.43,90.41,90.42,38900.0,44.2618,44.2618,44.252,44.2569,38900.0
2012-04-02 14:45:00,90.42,90.42,90.41,90.41,20600.0,44.2569,44.2569,44.252,44.252,20600.0
2012-04-02 14:50:00,90.42,90.43,90.41,90.43,25900.0,44.2569,44.2618,44.252,44.2618,25900.0
2012-04-02 14:55:00,90.43,90.44,90.42,90.43,45500.0,44.2618,44.2667,44.2569,44.2618,45500.0
2012-04-02 15:00:00,90.44,90.47,90.42,90.42,61500.0,44.2667,44.2814,44.2569,44.2569,61500.0
2012-04-02 15:05:00,90.42,90.46,90.42,90.45,89900.0,44.2569,44.2765,44.2569,44.2716,89900.0
2012-04-02 15:10:00,90.46,90.46,90.41,90.44,138900.0,44.2765,44.2765,44.252,44.2667,138900.0
2012-04-02 15:15:00,90.45,90.45,90.28,90.38,257900.0,44.2716,44.2716,44.1884,44.2373,257900.0
2012-04-02 15:20:00,90.38,90.43,90.37,90.41,85500.0,44.2373,44.2618,44.2324,44.252,85500.0
2012-04-02 15:25:00,90.4,90.41,90.35,90.39,54800.0,44.2471,44.252,44.2226,44.2422,54800.0
2012-04-02 15:30:00,90.39,90.4,90.34,90.36,160700.0,44.2422,44.2471,44.2177,44.2275,160700.0
2012-04-02 15:35:00,90.36,90.39,90.34,90.34,96200.0,44.2275,44.2422,44.2177,44.2177,96200.0
2012-04-02 15:40:00,90.35,90.36,90.33,90.35,100000.0,44.2226,44.2275,44.2128,44.2226,100000.0
2012-04-02 15:45:00,90.35,90.38,90.31,90.34,198200.0,44.2226,44.2373,44.203,44.2177,198200.0
2012-04-02 15:50:00,90.34,90.38,90.34,90.34,244900.0,44.2177,44.2373,44.2177,44.2177,244900.0
2012-04-02 15:55:00,90.35,90.37,90.21,90.3,421200.0,44.2226,44.2324,44.1541,44.1982,421200.0
2012-04-03 09:30:00,90.36,90.44,90.3,90.42,48500.0,44.2275,44.2667,44.1982,44.2569,48500.0
2012-04-03 09:35:00,90.42,90.45,90.4,90.44,18400.0,44.2569,44.2716,44.2471,44.2667,18400.0
2012-04-03 09:40:00,90.43,90.45,90.36,90.4,45800.0,44.2618,44.2716,44.2275,44.2471,45800.0
2012-04-03 09:45:00,90.39,90.4,90.35,90.37,21600.0,44.2422,44.2471,44.2226,44.2324,21600.0
2012-04-03 09:50:00,90.36,90.42,90.35,90.38,27900.0,44.2275,44.2569,44.2226,44.2373,27900.0
2012-04-03 09:55:00,90.37,90.45,90.37,90.43,111100.0,44.2324,44.2716,44.2324,44.2618,111100.0
2012-04-03 10:00:00,90.45,90.46,90.41,90.45,60500.0,44.2716,44.2765,44.252,44.2716,60500.0
2012-04-03 10:05:00,90.44,90.47,90.44,90.46,30600.0,44.2667,44.2814,44.2667,44.2765,30600.0
2012-04-03 10:10:00,90.46,90.46,90.41,90.42,22000.0,44.2765,44.2765,44.252,44.2569,22000.0
2012-04-03 10:15:00,90.42,90.43,90.35,90.35,29200.0,44.2569,44.2618,44.2226,44.2226,29200.0
2012-04-03 10:20:00,90.36,90.41,90.34,90.41,42800.0,44.2275,44.252,44.2177,44.252,42800.0
2012-04-03 10:25:00,90.4,90.41,90.36,90.36,36100.0,44.2471,44.252,44.2275,44.2275,36100.0
2012-04-03 10:30:00,90.37,90.44,90.36,90.42,35500.0,44.2324,44.2667,44.2275,44.2569,35500.0
2012-04-03 10:35:00,90.43,90.44,90.36,90.36,34400.0,44.2618,44.2667,44.2275,44.2275,34400.0
2012-04-03 10:40:00,90.35,90.4,90.35,90.39,18900.0,44.2226,44.2471,44.2226,44.2422,18900.0
2012-04-03 10:45:00,90.4,90.46,90.4,90.45,32600.0,44.2471,44.2765,44.2471,44.2716,32600.0
2012-04-03 10:50:00,90.45,90.52,90.44,90.51,29000.0,44.2716,44.3058,44.2667,44.3009,29000.0
2012-04-03 10:55:00,90.51,90.51,90.48,90.5,22300.0,44.3009,44.3009,44.2863,44.296,22300.0
2012-04-03 11:00:00,90.49,90.5,90.45,90.48,18300.0,44.2912,44.296,44.2716,44.2863,18300.0
2012-04-03 11:05:00,90.47,90.49,90.44,90.47,32800.0,44.2814,44.2912,44.2667,44.2814,32800.0
2012-04-03 11:10:00,90.46,90.48,90.44,90.47,16300.0,44.2765,44.2863,44.2667,44.2814,16300.0
2012-04-03 11:15:00,90.48,90.48,90.42,90.46,23600.0,44.2863,44.2863,44.2569,44.2765,23600.0
2012-04-03 11:20:00,90.47,90.47,90.44,90.46,12700.0,44.2814,44.2814,44.2667,44.2765,12700.0
2012-04-03 11:25:00,90.47,90.48,90.44,90.45,22500.0,44.2814,44.2863,44.2667,44.2716,22500.0
2012-04-03 11:30:00,90.45,90.47,90.4,90.46,698100.0,44.2716,44.2814,44.2471,44.2765,698100.0
2012-04-03 11:35:00,90.46,90.49,90.42,90.46,46600.0,44.2765,44.2912,44.2569,44.2765,46600.0
2012-04-03 11:40:00,90.46,90.47,90.44,90.45,38000.0,44.2765,44.2814,44.2667,44.2716,38000.0
2012-04-03 11:45:00,90.46,90.46,90.44,90.45,22300.0,44.2765,44.2765,44.2667,44.2716,22300.0
2012-04-03 11:50:00,90.45,90.45,90.41,90.44,13800.0,44.2716,44.2716,44.252,44.2667,13800.0
2012-04-03 11:55:00,90.44,90.45,90.43,90.44,16700.0,44.2667,44.2716,44.2618,44.2667,16700.0
2012-04-03 12:00:00,90.44,90.44,90.4,90.41,17200.0,44.2667,44.2667,44.2471,44.252,17200.0
2012-04-03 12:05:00,90.41,90.41,90.35,90.39,26500.0,44.252,44.252,44.2226,44.2422,26500.0
2012-04-03 12:10:00,90.4,90.4,90.36,90.39,10700.0,44.2471,44.2471,44.2275,44.2422,10700.0
2012-04-03 12:15:00,90.38,90.41,90.37,90.4,16000.0,44.2373,44.252,44.2324,44.2471,16000.0
2012-04-03 12:20:00,90.4,90.42,90.37,90.37,21400.0,44.2471,44.2569,44.2324,44.2324,21400.0
2012-04-03 12:25:00,90.39,90.42,90.39,90.4,10000.0,44.2422,44.2569,44.2422,44.2471,10000.0
2012-04-03 12:30:00,90.4,90.41,90.39,90.4,8800.0,44.2471,44.252,44.2422,44.2471,8800.0
2012-04-03 12:35:00,90.39,90.41,90.39,90.4,12400.0,44.2422,44.252,44.2422,44.2471,12400.0
2012-04-03 12:40:00,90.39,90.43,90.39,90.42,19100.0,44.2422,44.2618,44.2422,44.2569,19100.0
2012-04-03 12:45:00,90.43,90.44,90.39,90.4,17300.0,44.2618,44.2667,44.2422,44.2471,17300.0
2012-04-03 12:50:00,90.39,90.4,90.37,90.39,16100.0,44.2422,44.2471,44.2324,44.2422,16100.0
2012-04-03 12:55:00,90.39,90.39,90.36,90.36,15600.0,44.2422,44.2422,44.2275,44.2275,15600.0
2012-04-03 13:00:00,90.38,90.39,90.35,90.38,19200.0,44.2373,44.2422,44.2226,44.2373,19200.0
2012-04-03 13:05:00,90.38,90.39,90.36,90.39,20900.0,44.2373,44.2422,44.2275,44.2422,20900.0
2012-04-03 13:10:00,90.39,90.39,90.35,90.37,21700.0,44.2422,44.2422,44.2226,44.2324,21700.0
2012-04-03 13:15:00,90.38,90.45,90.37,90.44,121500.0,44.2373,44.2716,44.2324,44.2667,121500.0
2012-04-03 13:20:00,90.44,90.44,90.42,90.42,17800.0,44.2667,44.2667,44.2569,44.2569,17800.0
2012-04-03 13:25:00,90.43,90.44,90.42,90.43,20900.0,44.2618,44.2667,44.2569,44.2618,20900.0
2012-04-03 13:30:00,90.43,90.45,90.43,90.45,11400.0,44.2618,44.2716,44.2618,44.2716,11400.0
2012-04-03 13:35:00,90.44,90.45,90.43,90.45,8200.0,44.2667,44.2716,44.2618,44.2716,8200.0
2012-04-03 13:40:00,90.45,90.48,90.43,90.46,130900.0,44.2716,44.2863,44.2618,44.2765,130900.0
2012-04-03 13:45:00,90.46,90.49,90.46,90.48,36800.0,44.2765,44.2912,44.2765,44.2863,36800.0
2012-04-03 13:50:00,90.48,90.49,90.47,90.47,18500.0,44.2863,44.2912,44.2814,44.2814,18500.0
2012-04-03 13:55:00,90.47,90.49,90.43,90.46,18400.0,44.2814,44.2912,44.2618,44.2765,18400.0
2012-04-03 14:00:00,90.45,90.45,90.29,90.3,54900.0,44.2716,44.2716,44.1933,44.1982,54900.0
2012-04-03 14:05:00,90.3,90.36,90.28,90.33,75700.0,44.1982,44.2275,44.1884,44.2128,75700.0
2012-04-03 14:10:00,90.32,90.34,90.27,90.31,76000.0,44.2079,44.2177,44.1835,44.203,76000.0
2012-04-03 14:15:00,90.31,90.32,90.26,90.32,28800.0,44.203,44.2079,44.1786,44.2079,28800.0
2012-04-03 14:20:00,90.32,90.34,90.29,90.32,35400.0,44.2079,44.2177,44.1933,44.2079,35400.0
2012-04-03 14:25:00,90.32,90.35,90.31,90.32,29200.0,44.2079,44.2226,44.203,44.2079,29200.0
2012-04-03 14:30:00,90.31,90.35,90.29,90.34,34500.0,44.203,44.2226,44.1933,44.2177,34500.0
2012-04-03 14:35:00,90.33,90.34,90.3,90.3,34300.0,44.2128,44.2177,44.1982,44.1982,34300.0
2012-04-03 14:40:00,90.3,90.32,90.3,90.3,32000.0,44.1982,44.2079,44.1982,44.1982,32000.0
2012-04-03 14:45:00,90.3,90.3,90.26,90.29,54800.0,44.1982,44.1982,44.1786,44.1933,54800.0
2012-04-03 14:50:00,90.31,90.31,90.27,90.29,39100.0,44.203,44.203,44.1835,44.1933,39100.0
2012-04-03 14:55:00,90.28,90.3,90.26,90.28,22800.0,44.1884,44.1982,44.1786,44.1884,22800.0
2012-04-03 15:00:00,90.28,90.33,90.27,90.33,29300.0,44.1884,44.2128,44.1835,44.2128,29300.0
2012-04-03 15:05:00,90.33,90.33,90.3,90.31,62400.0,44.2128,44.2128,44.1982,44.203,62400.0
2012-04-03 15:10:00,90.31,90.32,90.28,90.29,29200.0,44.203,44.2079,44.1884,44.1933,29200.0
2012-04-03 15:15:00,90.29,90.33,90.29,90.33,35200.0,44.1933,44.2128,44.1933,44.2128,35200.0
2012-04-03 15:20:00,90.33,90.33,90.3,90.31,29100.0,44.2128,44.2128,44.1982,44.203,29100.0
2012-04-03 15:25:00,90.32,90.33,90.28,90.3,39400.0,44.2079,44.2128,44.1884,44.1982,39400.0
2012-04-03 15:30:00,90.29,90.32,90.29,90.31,35700.0,44.1933,44.2079,44.1933,44.203,35700.0
2012-04-03 15:35:00,90.31,90.32,90.3,90.3,30000.0,44.203,44.2079,44.1982,44.1982,30000.0
2012-04-03 15:40:00,90.3,90.31,90.28,90.3,103400.0,44.1982,44.203,44.1884,44.1982,103400.0
2012-04-03 15:45:00,90.29,90.32,90.29,90.32,167900.0,44.1933,44.2079,44.1933,44.2079,167900.0
2012-04-03 15:50:00,90.31,90.32,90.29,90.31,70100.0,44.203,44.2079,44.1933,44.203,70100.0
2012-04-03 15:55:00,90.32,90.35,90.24,90.27,163000.0,44.2079,44.2226,44.1688,44.1835,163000.0
2012-04-04 09:30:00,89.97,90.1,89.97,90.01,42500.0,44.0366,44.1003,44.0366,44.0562,42500.0
2012-04-04 09:35:00,90.01,90.09,90.0,90.04,14900.0,44.0562,44.0954,44.0513,44.0709,14900.0
2012-04-04 09:40:00,90.03,90.08,90.01,90.08,35300.0,44.066,44.0905,44.0562,44.0905,35300.0
2012-04-04 09:45:00,90.07,90.08,90.05,90.06,39800.0,44.0856,44.0905,44.0758,44.0807,39800.0
2012-04-04 09:50:00,90.06,90.08,90.06,90.06,44600.0,44.0807,44.0905,44.0807,44.0807,44600.0
2012-04-04 09:55:00,90.06,90.07,89.98,90.03,39900.0,44.0807,44.0856,44.0415,44.066,39900.0
2012-04-04 10:00:00,90.0,90.01,89.97,89.97,14600.0,44.0513,44.0562,44.0366,44.0366,14600.0
2012-04-04 10:05:00,89.97,89.97,89.92,89.93,29000.0,44.0366,44.0366,44.0122,44.0171,29000.0
2012-04-04 10:10:00,89.91,89.96,89.89,89.94,28100.0,44.0073,44.0317,43.9975,44.0219,28100.0
2012-04-04 10:15:00,89.94,89.95,89.89,89.91,14400.0,44.0219,44.0268,43.9975,44.0073,14400.0
2012-04-04 10:20:00,89.9,89.99,89.89,89.97,14900.0,44.0024,44.0464,43.9975,44.0366,14900.0
2012-04-04 10:25:00,89.96,89.96,89.93,89.96,15200.0,44.0317,44.0317,44.0171,44.0317,15200.0
2012-04-04 10:30:00,89.96,89.97,89.9,89.91,15000.0,44.0317,44.0366,44.0024,44.0073,15000.0
2012-04-04 10:35:00,89.91,89.98,89.88,89.98,14500.0,44.0073,44.0415,43.9926,44.0415,14500.0
2012-04-04 10:40:00,89.98,89.99,89.93,89.96,37200.0,44.0415,44.0464,44.0171,44.0317,37200.0
2012-04-04 10:45:00,89.96,89.97,89.94,89.94,12400.0,44.0317,44.0366,44.0219,44.0219,12400.0
2012-04-04 10:50:00,89.94,89.94,89.86,89.9,29200.0,44.0219,44.0219,43.9828,44.0024,29200.0
2012-04-04 10:55:00,89.92,89.92,89.86,89.89,19800.0,44.0122,44.0122,43.9828,43.9975,19800.0
2012-04-04 11:00:00,89.88,89.92,89.88,89.9,10700.0,43.9926,44.0122,43.9926,44.0024,10700.0
2012-04-04 11:05:00,89.9,89.92,89.86,89.9,21900.0,44.0024,44.0122,43.9828,44.0024,21900.0
2012-04-04 11:10:00,89.9,89.92,89.87,89.9,16400.0,44.0024,44.0122,43.9877,44.0024,16400.0
2012-04-04 11:15:00,89.9,89.92,89.88,89.92,22800.0,44.0024,44.0122,43.9926,44.0122,22800.0
2012-04-04 11:20:00,89.92,89.96,89.88,89.95,23100.0,44.0122,44.0317,43.9926,44.0268,23100.0
2012-04-04 11:25:00,89.95,90.0,89.92,89.95,31700.0,44.0268,44.0513,44.0122,44.0268,31700.0
2012-04-04 11:30:00,89.94,90.0,89.94,90.0,26300.0,44.0219,44.0513,44.0219,44.0513,26300.0
2012-04-04 11:35:00,89.99,90.0,89.97,90.0,39800.0,44.0464,44.0513,44.0366,44.0513,39800.0
2012-04-04 11:40:00,89.99,90.0,89.94,89.97,32800.0,44.0464,44.0513,44.0219,44.0366,32800.0
2012-04-04 11:45:00,89.96,89.97,89.88,89.88,54200.0,44.0317,44.0366,43.9926,43.9926,54200.0
2012-04-04 11:50:00,89.89,89.9,89.86,89.89,30700.0,43.9975,44.0024,43.9828,43.9975,30700.0
2012-04-04 11:55:00,89.89,89.91,89.85,89.87,15900.0,43.9975,44.0073,43.9779,43.9877,15900.0
2012-04-04 12:00:00,89.87,89.9,89.87,89.88,6600.0,43.9877,44.0024,43.9877,43.9926,6600.0
2012-04-04 12:05:00,89.89,89.92,89.88,89.91,7400.0,43.9975,44.0122,43.9926,44.0073,7400.0
2012-04-04 12:10:00,89.93,89.93,89.9,89.9,7700.0,44.0171,44.0171,44.0024,44.0024,7700.0
2012-04-04 12:15:00,89.9,89.91,89.88,89.9,122100.0,44.0024,44.0073,43.9926,44.0024,122100.0
2012-04-04 12:20:00,89.9,89.9,89.89,89.9,10300.0,44.0024,44.0024,43.9975,44.0024,10300.0
2012-04-04 12:25:00,89.9,89.9,89.88,89.9,4500.0,44.0024,44.0024,43.9926,44.0024,4500.0
2012-04-04 12:30:00,89.9,89.9,89.89,89.9,17400.0,44.0024,44.0024,43.9975,44.0024,17400.0
2012-04-04 12:35:00,89.9,89.9,89.89,89.9,48800.0,44.0024,44.0024,43.9975,44.0024,48800.0
2012-04-04 12:40:00,89.9,89.9,89.89,89.9,18500.0,44.0024,44.0024,43.9975,44.0024,18500.0
2012-04-04 12:45:00,89.9,89.9,89.89,89.89,11700.0,44.0024,44.0024,43.9975,43.9975,11700.0
2012-04-04 12:50:00,89.89,89.9,89.89,89.89,7400.0,43.9975,44.0024,43.9975,43.9975,7400.0
2012-04-04 12:55:00,89.89,89.9,89.87,89.88,12700.0,43.9975,44.0024,43.9877,43.9926,12700.0
2012-04-04 13:00:00,89.88,89.89,89.88,89.89,10100.0,43.9926,43.9975,43.9926,43.9975,10100.0
2012-04-04 13:05:00,89.88,89.88,89.86,89.86,5000.0,43.9926,43.9926,43.9828,43.9828,5000.0
2012-04-04 13:10:00,89.86,89.88,89.86,89.87,12400.0,43.9828,43.9926,43.9828,43.9877,12400.0
2012-04-04 13:15:00,89.87,89.87,89.84,89.85,63300.0,43.9877,43.9877,43.973,43.9779,63300.0
2012-04-04 13:20:00,89.85,89.86,89.85,89.85,14000.0,43.9779,43.9828,43.9779,43.9779,14000.0
2012-04-04 13:25:00,89.85,89.86,89.79,89.81,27900.0,43.9779,43.9828,43.9485,43.9583,27900.0
2012-04-04 13:30:00,89.81,89.85,89.81,89.85,7500.0,43.9583,43.9779,43.9583,43.9779,7500.0
2012-04-04 13:35:00,89.84,89.85,89.81,89.82,16100.0,43.973,43.9779,43.9583,43.9632,16100.0
2012-04-04 13:40:00,89.82,89.86,89.82,89.85,18600.0,43.9632,43.9828,43.9632,43.9779,18600.0
2012-04-04 13:45:00,89.84,89.89,89.84,89.89,8700.0,43.973,43.9975,43.973,43.9975,8700.0
2012-04-04 13:50:00,89.89,89.92,89.89,89.91,8700.0,43.9975,44.0122,43.9975,44.0073,8700.0
2012-04-04 13:55:00,89.91,89.91,89.89,89.9,10900.0,44.0073,44.0073,43.9975,44.0024,10900.0
2012-04-04 14:00:00,89.9,89.9,89.86,89.86,22900.0,44.0024,44.0024,43.9828,43.9828,22900.0
2012-04-04 14:05:00,89.86,89.88,89.85,89.88,15200.0,43.9828,43.9926,43.9779,43.9926,15200.0
2012-04-04 14:10:00,89.87,89.93,89.87,89.93,21300.0,43.9877,44.0171,43.9877,44.0171,21300.0
2012-04-04 14:15:00,89.92,89.95,89.88,89.89,40000.0,44.0122,44.0268,43.9926,43.9975,40000.0
2012-04-04 14:20:00,89.89,89.9,89.85,89.85,32700.0,43.9975,44.0024,43.9779,43.9779,32700.0
2012-04-04 14:25:00,89.85,89.93,89.85,89.93,13000.0,43.9779,44.0171,43.9779,44.0171,13000.0
2012-04-04 14:30:00,89.92,89.93,89.89,89.92,27600.0,44.0122,44.0171,43.9975,44.0122,27600.0
2012-04-04 14:35:00,89.92,89.96,89.91,89.96,21100.0,44.0122,44.0317,44.0073,44.0317,21100.0
2012-04-04 14:40:00,89.95,89.98,89.93,89.95,11000.0,44.0268,44.0415,44.0171,44.0268,11000.0
2012-04-04 14:45:00,89.95,89.99,89.89,89.92,57800.0,44.0268,44.0464,43.9975,44.0122,57800.0
2012-04-04 14:50:00,89.92,89.94,89.89,89.9,37400.0,44.0122,44.0219,43.9975,44.0024,37400.0
2012-04-04 14:55:00,89.9,89.91,89.89,89.9,14800.0,44.0024,44.0073,43.9975,44.0024,14800.0
2012-04-04 15:00:00,89.9,89.92,89.9,89.92,37400.0,44.0024,44.0122,44.0024,44.0122,37400.0
2012-04-04 15:05:00,89.92,89.94,89.89,89.92,39700.0,44.0122,44.0219,43.9975,44.0122,39700.0
2012-04-04 15:10:00,89.92,89.97,89.92,89.96,21200.0,44.0122,44.0366,44.0122,44.0317,21200.0
2012-04-04 15:15:00,89.96,90.01,89.96,89.99,10300.0,44.0317,44.0562,44.0317,44.0464,10300.0
2012-04-04 15:20:00,89.98,90.0,89.97,89.97,13300.0,44.0415,44.0513,44.0366,44.0366,13300.0
2012-04-04 15:25:00,89.97,89.99,89.97,89.99,7900.0,44.0366,44.0464,44.0366,44.0464,7900.0
2012-04-04 15:30:00,89.98,90.1,89.98,90.05,35200.0,44.0415,44.1003,44.0415,44.0758,35200.0
2012-04-04 15:35:00,90.05,90.06,90.0,90.01,15800.0,44.0758,44.0807,44.0513,44.0562,15800.0
2012-04-04 15:40:00,90.0,90.02,89.99,89.99,16500.0,44.0513,44.0611,44.0464,44.0464,16500.0
2012-04-04 15:45:00,89.99,90.02,89.99,90.01,29900.0,44.0464,44.0611,44.0464,44.0562,29900.0
2012-04-04 15:50:00,90.0,90.05,89.95,89.97,40600.0,44.0513,44.0758,44.0268,44.0366,40600.0
2012-04-04 15:55:00,89.97,90.01,89.9,89.93,124600.0,44.0366,44.0562,44.0024,44.0171,124600.0
2012-04-05 09:30:00,89.87,89.9,89.72,89.73,86700.0,43.9877,44.0024,43.9143,43.9192,86700.0
2012-04-05 09:35:00,89.72,89.72,89.63,89.63,59500.0,43.9143,43.9143,43.8702,43.8702,59500.0
2012-04-05 09:40:00,89.63,89.68,89.62,89.66,88800.0,43.8702,43.8947,43.8653,43.8849,88800.0
2012-04-05 09:45:00,89.67,89.7,89.65,89.7,54200.0,43.8898,43.9045,43.88,43.9045,54200.0
2012-04-05 09:50:00,89.7,89.72,89.69,89.71,38500.0,43.9045,43.9143,43.8996,43.9094,38500.0
2012-04-05 09:55:00,89.71,89.72,89.67,89.67,38300.0,43.9094,43.9143,43.8898,43.8898,38300.0
2012-04-05 10:00:00,89.67,89.72,89.67,89.7,33300.0,43.8898,43.9143,43.8898,43.9045,33300.0
2012-04-05 10:05:00,89.7,89.79,89.7,89.77,45300.0,43.9045,43.9485,43.9045,43.9387,45300.0
2012-04-05 10:10:00,89.78,89.84,89.76,89.76,42100.0,43.9436,43.973,43.9338,43.9338,42100.0
2012-04-05 10:15:00,89.75,89.8,89.72,89.72,65700.0,43.929,43.9534,43.9143,43.9143,65700.0
2012-04-05 10:20:00,89.73,89.74,89.72,89.73,25300.0,43.9192,43.9241,43.9143,43.9192,25300.0
2012-04-05 10:25:00,89.72,89.76,89.72,89.73,23800.0,43.9143,43.9338,43.9143,43.9192,23800.0
2012-04-05 10:30:00,89.73,89.75,89.71,89.72,39700.0,43.9192,43.929,43.9094,43.9143,39700.0
2012-04-05 10:35:00,89.71,89.72,89.67,89.72,38800.0,43.9094,43.9143,43.8898,43.9143,38800.0
2012-04-05 10:40:00,89.72,89.75,89.7,89.73,53000.0,43.9143,43.929,43.9045,43.9192,53000.0
2012-04-05 10:45:00,89.74,89.75,89.7,89.74,26300.0,43.9241,43.929,43.9045,43.9241,26300.0
2012-04-05 10:50:00,89.74,89.77,89.73,89.74,27200.0,43.9241,43.9387,43.9192,43.9241,27200.0
2012-04-05 10:55:00,89.73,89.76,89.73,89.75,39400.0,43.9192,43.9338,43.9192,43.929,39400.0
2012-04-05 11:00:00,89.75,89.78,89.74,89.76,31400.0,43.929,43.9436,43.9241,43.9338,31400.0
2012-04-05 11:05:00,89.76,89.8,89.76,89.79,120200.0,43.9338,43.9534,43.9338,43.9485,120200.0
2012-04-05 11:10:00,89.79,89.8,89.77,89.8,31500.0,43.9485,43.9534,43.9387,43.9534,31500.0
2012-04-05 11:15:00,89.79,89.79,89.75,89.76,37500.0,43.9485,43.9485,43.929,43.9338,37500.0
2012-04-05 11:20:00,89.75,89.85,89.75,89.84,24500.0,43.929,43.9779,43.929,43.973,24500.0
2012-04-05 11:25:00,89.84,89.85,89.84,89.85,14800.0,43.973,43.9779,43.973,43.9779,14800.0
2012-04-05 11:30:00,89.84,89.86,89.82,89.82,32600.0,43.973,43.9828,43.9632,43.9632,32600.0
2012-04-05 11:35:00,89.82,89.86,89.81,89.83,15300.0,43.9632,43.9828,43.9583,43.9681,15300.0
2012-04-05 11:40:00,89.83,89.83,89.75,89.76,27500.0,43.9681,43.9681,43.929,43.9338,27500.0
2012-04-05 11:45:00,89.76,89.79,89.74,89.74,27600.0,43.9338,43.9485,43.9241,43.9241,27600.0
2012-04-05 11:50:00,89.75,89.76,89.74,89.75,30400.0,43.929,43.9338,43.9241,43.929,30400.0
2012-04-05 11:55:00,89.75,89.76,89.69,89.74,48900.0,43.929,43.9338,43.8996,43.9241,48900.0
2012-04-05 12:00:00,89.73,89.74,89.7,89.71,24500.0,43.9192,43.9241,43.9045,43.9094,24500.0
2012-04-05 12:05:00,89.7,89.72,89.7,89.72,22600.0,43.9045,43.9143,43.9045,43.9143,22600.0
2012-04-05 12:10:00,89.72,89.72,89.7,89.71,22300.0,43.9143,43.9143,43.9045,43.9094,22300.0
2012-04-05 12:15:00,89.71,89.71,89.69,89.7,13700.0,43.9094,43.9094,43.8996,43.9045,13700.0
2012-04-05 12:20:00,89.7,89.74,89.69,89.74,19300.0,43.9045,43.9241,43.8996,43.9241,19300.0
2012-04-05 12:25:00,89.73,89.74,89.7,89.71,11400.0,43.9192,43.9241,43.9045,43.9094,11400.0
2012-04-05 12:30:00,89.7,89.73,89.69,89.73,11100.0,43.9045,43.9192,43.8996,43.9192,11100.0
2012-04-05 12:35:00,89.72,89.75,89.71,89.71,28400.0,43.9143,43.929,43.9094,43.9094,28400.0
2012-04-05 12:40:00,89.71,89.77,89.7,89.75,25700.0,43.9094,43.9387,43.9045,43.929,25700.0
2012-04-05 12:45:00,89.75,89.76,89.7,89.71,10800.0,43.929,43.9338,43.9045,43.9094,10800.0
2012-04-05 12:50:00,89.7,89.71,89.69,89.71,13800.0,43.9045,43.9094,43.8996,43.9094,13800.0
2012-04-05 12:55:00,89.7,89.72,89.7,89.71,13300.0,43.9045,43.9143,43.9045,43.9094,13300.0
2012-04-05 13:00:00,89.71,89.72,89.67,89.68,16400.0,43.9094,43.9143,43.8898,43.8947,16400.0
2012-04-05 13:05:00,89.67,89.71,89.66,89.7,18800.0,43.8898,43.9094,43.8849,43.9045,18800.0
2012-04-05 13:10:00,89.69,89.71,89.69,89.7,14800.0,43.8996,43.9094,43.8996,43.9045,14800.0
2012-04-05 13:15:00,89.71,89.72,89.69,89.72,25100.0,43.9094,43.9143,43.8996,43.9143,25100.0
2012-04-05 13:20:00,89.71,89.71,89.69,89.7,10500.0,43.9094,43.9094,43.8996,43.9045,10500.0
2012-04-05 13:25:00,89.69,89.7,89.69,89.7,13800.0,43.8996,43.9045,43.8996,43.9045,13800.0
2012-04-05 13:30:00,89.7,89.7,89.66,89.66,19000.0,43.9045,43.9045,43.8849,43.8849,19000.0
2012-04-05 13:35:00,89.68,89.7,89.66,89.7,23800.0,43.8947,43.9045,43.8849,43.9045,23800.0
2012-04-05 13:40:00,89.7,89.74,89.7,89.71,53700.0,43.9045,43.9241,43.9045,43.9094,53700.0
2012-04-05 13:45:00,89.71,89.71,89.66,89.66,39100.0,43.9094,43.9094,43.8849,43.8849,39100.0
2012-04-05 13:50:00,89.66,89.68,89.65,89.66,21800.0,43.8849,43.8947,43.88,43.8849,21800.0
2012-04-05 13:55:00,89.66,89.69,89.66,89.68,35400.0,43.8849,43.8996,43.8849,43.8947,35400.0
2012-04-05 14:00:00,89.68,89.69,89.66,89.66,23300.0,43.8947,43.8996,43.8849,43.8849,23300.0
2012-04-05 14:05:00,89.66,89.71,89.66,89.69,46300.0,43.8849,43.9094,43.8849,43.8996,46300.0
2012-04-05 14:10:00,89.69,89.71,89.68,89.7,20000.0,43.8996,43.9094,43.8947,43.9045,20000.0
2012-04-05 14:15:00,89.7,89.71,89.69,89.71,25700.0,43.9045,43.9094,43.8996,43.9094,25700.0
2012-04-05 14:20:00,89.7,89.71,89.69,89.7,19600.0,43.9045,43.9094,43.8996,43.9045,19600.0
2012-04-05 14:25:00,89.69,89.7,89.68,89.68,20200.0,43.8996,43.9045,43.8947,43.8947,20200.0
2012-04-05 14:30:00,89.68,89.69,89.67,89.68,22200.0,43.8947,43.8996,43.8898,43.8947,22200.0
2012-04-05 14:35:00,89.68,89.69,89.66,89.66,47800.0,43.8947,43.8996,43.8849,43.8849,47800.0
2012-04-05 14:40:00,89.66,89.67,89.66,89.66,22000.0,43.8849,43.8898,43.8849,43.8849,22000.0
2012-04-05 14:45:00,89.66,89.67,89.66,89.66,21200.0,43.8849,43.8898,43.8849,43.8849,21200.0
2012-04-05 14:50:00,89.66,89.66,89.62,89.63,79000.0,43.8849,43.8849,43.8653,43.8702,79000.0
2012-04-05 14:55:00,89.62,89.65,89.61,89.62,47100.0,43.8653,43.88,43.8604,43.8653,47100.0
2012-04-05 15:00:00,89.61,89.63,89.61,89.61,29400.0,43.8604,43.8702,43.8604,43.8604,29400.0
2012-04-05 15:05:00,89.61,89.64,89.61,89.61,48500.0,43.8604,43.8751,43.8604,43.8604,48500.0
2012-04-05 15:10:00,89.61,89.63,89.61,89.61,36600.0,43.8604,43.8702,43.8604,43.8604,36600.0
2012-04-05 15:15:00,89.61,89.62,89.61,89.62,36100.0,43.8604,43.8653,43.8604,43.8653,36100.0
2012-04-05 15:20:00,89.61,89.62,89.61,89.61,24900.0,43.8604,43.8653,43.8604,43.8604,24900.0
2012-04-05 15:25:00,89.61,89.63,89.61,89.62,36500.0,43.8604,43.8702,43.8604,43.8653,36500.0
2012-04-05 15:30:00,89.62,89.65,89.61,89.63,51700.0,43.8653,43.88,43.8604,43.8702,51700.0
2012-04-05 15:35:00,89.63,89.64,89.62,89.63,39800.0,43.8702,43.8751,43.8653,43.8702,39800.0
2012-04-05 15:40:00,89.63,89.65,89.62,89.64,67600.0,43.8702,43.88,43.8653,43.8751,67600.0
2012-04-05 15:45:00,89.63,89.63,89.61,89.61,78000.0,43.8702,43.8702,43.8604,43.8604,78000.0
2012-04-05 15:50:00,89.62,89.62,89.59,89.6,74100.0,43.8653,43.8653,43.8506,43.8555,74100.0
2012-04-05 15:55:00,89.6,89.64,89.59,89.64,146700.0,43.8555,43.8751,43.8506,43.8751,146700.0
2012-04-09 09:30:00,89.53,89.57,89.35,89.48,104100.0,43.8213,43.8408,43.7332,43.7968,104100.0
2012-04-09 09:35:00,89.48,89.49,89.38,89.4,23600.0,43.7968,43.8017,43.7479,43.7576,23600.0
2012-04-09 09:40:00,89.39,89.4,89.34,89.35,16900.0,43.7527,43.7576,43.7283,43.7332,16900.0
2012-04-09 09:45:00,89.36,89.42,89.35,89.4,15600.0,43.7381,43.7674,43.7332,43.7576,15600.0
2012-04-09 09:50:00,89.4,89.42,89.35,89.36,16700.0,43.7576,43.7674,43.7332,43.7381,16700.0
2012-04-09 09:55:00,89.36,89.39,89.34,89.35,13800.0,43.7381,43.7527,43.7283,43.7332,13800.0
2012-04-09 10:00:00,89.37,89.38,89.34,89.35,7500.0,43.743,43.7479,43.7283,43.7332,7500.0
2012-04-09 10:05:00,89.35,89.36,89.27,89.31,21600.0,43.7332,43.7381,43.694,43.7136,21600.0
2012-04-09 10:10:00,89.3,89.33,89.29,89.33,8700.0,43.7087,43.7234,43.7038,43.7234,8700.0
2012-04-09 10:15:00,89.33,89.35,89.32,89.33,32300.0,43.7234,43.7332,43.7185,43.7234,32300.0
2012-04-09 10:20:00,89.33,89.39,89.33,89.39,40400.0,43.7234,43.7527,43.7234,43.7527,40400.0
2012-04-09 10:25:00,89.39,89.4,89.34,89.34,8500.0,43.7527,43.7576,43.7283,43.7283,8500.0
2012-04-09 10:30:00,89.35,89.37,89.34,89.34,11600.0,43.7332,43.743,43.7283,43.7283,11600.0
2012-04-09 10:35:00,89.34,89.36,89.32,89.34,107000.0,43.7283,43.7381,43.7185,43.7283,107000.0
2012-04-09 10:40:00,89.34,89.36,89.29,89.29,73400.0,43.7283,43.7381,43.7038,43.7038,73400.0
2012-04-09 10:45:00,89.3,89.31,89.28,89.28,22000.0,43.7087,43.7136,43.6989,43.6989,22000.0
2012-04-09 10:50:00,89.28,89.3,89.27,89.28,6400.0,43.6989,43.7087,43.694,43.6989,6400.0
2012-04-09 10:55:00,89.27,89.3,89.27,89.29,10900.0,43.694,43.7087,43.694,43.7038,10900.0
2012-04-09 11:00:00,89.29,89.32,89.28,89.29,46600.0,43.7038,43.7185,43.6989,43.7038,46600.0
2012-04-09 11:05:00,89.3,89.3,89.28,89.28,51000.0,43.7087,43.7087,43.6989,43.6989,51000.0
2012-04-09 11:10:00,89.28,89.29,89.28,89.28,27600.0,43.6989,43.7038,43.6989,43.6989,27600.0
2012-04-09 11:15:00,89.29,89.29,89.24,89.26,52500.0,43.7038,43.7038,43.6793,43.6891,52500.0
2012-04-09 11:20:00,89.27,89.27,89.25,89.25,35900.0,43.694,43.694,43.6842,43.6842,35900.0
2012-04-09 11:25:00,89.25,89.27,89.25,89.26,35600.0,43.6842,43.694,43.6842,43.6891,35600.0
2012-04-09 11:30:00,89.25,89.27,89.25,89.25,35100.0,43.6842,43.694,43.6842,43.6842,35100.0
2012-04-09 11:35:00,89.25,89.28,89.25,89.27,42000.0,43.6842,43.6989,43.6842,43.694,42000.0
2012-04-09 11:40:00,89.27,89.32,89.27,89.31,17200.0,43.694,43.7185,43.694,43.7136,17200.0
2012-04-09 11:45:00,89.31,89.32,89.3,89.3,9900.0,43.7136,43.7185,43.7087,43.7087,9900.0
2012-04-09 11:50:00,89.31,89.32,89.3,89.3,8700.0,43.7136,43.7185,43.7087,43.7087,8700.0
2012-04-09 11:55:00,89.3,89.32,89.3,89.31,9000.0,43.7087,43.7185,43.7087,43.7136,9000.0
2012-04-09 12:00:00,89.31,89.31,89.29,89.3,21700.0,43.7136,43.7136,43.7038,43.7087,21700.0
2012-04-09 12:05:00,89.3,89.32,89.3,89.31,8700.0,43.7087,43.7185,43.7087,43.7136,8700.0
2012-04-09 12:10:00,89.31,89.32,89.3,89.3,8100.0,43.7136,43.7185,43.7087,43.7087,8100.0
2012-04-09 12:15:00,89.3,89.32,89.3,89.31,5000.0,43.7087,43.7185,43.7087,43.7136,5000.0
2012-04-09 12:20:00,89.31,89.31,89.3,89.3,6200.0,43.7136,43.7136,43.7087,43.7087,6200.0
2012-04-09 12:25:00,89.3,89.34,89.3,89.31,13600.0,43.7087,43.7283,43.7087,43.7136,13600.0
2012-04-09 12:30:00,89.31,89.34,89.31,89.34,27200.0,43.7136,43.7283,43.7136,43.7283,27200.0
2012-04-09 12:35:00,89.34,89.35,89.31,89.34,8500.0,43.7283,43.7332,43.7136,43.7283,8500.0
2012-04-09 12:40:00,89.34,89.34,89.31,89.31,5400.0,43.7283,43.7283,43.7136,43.7136,5400.0
2012-04-09 12:45:00,89.31,89.33,89.31,89.33,13100.0,43.7136,43.7234,43.7136,43.7234,13100.0
2012-04-09 12:50:00,89.33,89.33,89.31,89.33,2600.0,43.7234,43.7234,43.7136,43.7234,2600.0
2012-04-09 12:55:00,89.32,89.33,89.31,89.32,3800.0,43.7185,43.7234,43.7136,43.7185,3800.0
2012-04-09 13:00:00,89.32,89.33,89.31,89.33,8300.0,43.7185,43.7234,43.7136,43.7234,8300.0
2012-04-09 13:05:00,89.33,89.33,89.31,89.31,6000.0,43.7234,43.7234,43.7136,43.7136,6000.0
2012-04-09 13:10:00,89.32,89.32,89.3,89.31,33500.0,43.7185,43.7185,43.7087,43.7136,33500.0
2012-04-09 13:15:00,89.31,89.32,89.29,89.29,15000.0,43.7136,43.7185,43.7038,43.7038,15000.0
2012-04-09 13:20:00,89.3,89.3,89.26,89.27,16100.0,43.7087,43.7087,43.6891,43.694,16100.0
2012-04-09 13:25:00,89.26,89.27,89.25,89.26,47900.0,43.6891,43.694,43.6842,43.6891,47900.0
2012-04-09 13:30:00,89.25,89.3,89.25,89.28,58400.0,43.6842,43.7087,43.6842,43.6989,58400.0
2012-04-09 13:35:00,89.28,89.34,89.28,89.34,19000.0,43.6989,43.7283,43.6989,43.7283,19000.0
2012-04-09 13:40:00,89.34,89.36,89.33,89.35,50500.0,43.7283,43.7381,43.7234,43.7332,50500.0
2012-04-09 13:45:00,89.35,89.35,89.33,89.34,9800.0,43.7332,43.7332,43.7234,43.7283,9800.0
2012-04-09 13:50:00,89.34,89.35,89.33,89.33,43100.0,43.7283,43.7332,43.7234,43.7234,43100.0
2012-04-09 13:55:00,89.33,89.34,89.3,89.32,15400.0,43.7234,43.7283,43.7087,43.7185,15400.0
2012-04-09 14:00:00,89.32,89.33,89.29,89.33,26900.0,43.7185,43.7234,43.7038,43.7234,26900.0
2012-04-09 14:05:00,89.32,89.33,89.3,89.3,13300.0,43.7185,43.7234,43.7087,43.7087,13300.0
2012-04-09 14:10:00,89.3,89.31,89.29,89.3,22900.0,43.7087,43.7136,43.7038,43.7087,22900.0
2012-04-09 14:15:00,89.29,89.31,89.29,89.3,36600.0,43.7038,43.7136,43.7038,43.7087,36600.0
2012-04-09 14:20:00,89.31,89.32,89.3,89.31,16200.0,43.7136,43.7185,43.7087,43.7136,16200.0
2012-04-09 14:25:00,89.31,89.31,89.29,89.3,21200.0,43.7136,43.7136,43.7038,43.7087,21200.0
2012-04-09 14:30:00,89.3,89.3,89.27,89.28,16900.0,43.7087,43.7087,43.694,43.6989,16900.0
2012-04-09 14:35:00,89.27,89.29,89.27,89.28,43500.0,43.694,43.7038,43.694,43.6989,43500.0
2012-04-09 14:40:00,89.27,89.3,89.25,89.26,55700.0,43.694,43.7087,43.6842,43.6891,55700.0
2012-04-09 14:45:00,89.26,89.3,89.26,89.3,30300.0,43.6891,43.7087,43.6891,43.7087,30300.0
2012-04-09 14:50:00,89.3,89.31,89.29,89.31,15600.0,43.7087,43.7136,43.7038,43.7136,15600.0
2012-04-09 14:55:00,89.3,89.31,89.29,89.29,16800.0,43.7087,43.7136,43.7038,43.7038,16800.0
2012-04-09 15:00:00,89.29,89.3,89.29,89.29,29000.0,43.7038,43.7087,43.7038,43.7038,29000.0
2012-04-09 15:05:00,89.29,89.3,89.27,89.27,25100.0,43.7038,43.7087,43.694,43.694,25100.0
2012-04-09 15:10:00,89.27,89.28,89.24,89.24,19300.0,43.694,43.6989,43.6793,43.6793,19300.0
2012-04-09 15:15:00,89.24,89.25,89.23,89.23,19800.0,43.6793,43.6842,43.6744,43.6744,19800.0
2012-04-09 15:20:00,89.23,89.23,89.22,89.22,17300.0,43.6744,43.6744,43.6695,43.6695,17300.0
2012-04-09 15:25:00,89.22,89.23,89.2,89.2,29900.0,43.6695,43.6744,43.6598,43.6598,29900.0
2012-04-09 15:30:00,89.2,89.2,89.14,89.16,71800.0,43.6598,43.6598,43.6304,43.6402,71800.0
2012-04-09 15:35:00,89.16,89.19,89.15,89.15,32300.0,43.6402,43.6549,43.6353,43.6353,32300.0
2012-04-09 15:40:00,89.15,89.16,89.15,89.15,32100.0,43.6353,43.6402,43.6353,43.6353,32100.0
2012-04-09 15:45:00,89.15,89.2,89.15,89.18,63000.0,43.6353,43.6598,43.6353,43.65,63000.0
2012-04-09 15:50:00,89.17,89.2,89.17,89.2,58300.0,43.6451,43.6598,43.6451,43.6598,58300.0
2012-04-09 15:55:00,89.19,89.24,89.17,89.24,126700.0,43.6549,43.6793,43.6451,43.6793,126700.0
2012-04-10 09:30:00,89.27,89.43,89.21,89.38,22300.0,43.694,43.7723,43.6646,43.7479,22300.0
2012-04-10 09:35:00,89.38,89.42,89.38,89.4,15500.0,43.7479,43.7674,43.7479,43.7576,15500.0
2012-04-10 09:40:00,89.41,89.43,89.37,89.38,31300.0,43.7625,43.7723,43.743,43.7479,31300.0
2012-04-10 09:45:00,89.38,89.38,89.31,89.31,58700.0,43.7479,43.7479,43.7136,43.7136,58700.0
2012-04-10 09:50:00,89.31,89.32,89.27,89.31,46900.0,43.7136,43.7185,43.694,43.7136,46900.0
2012-04-10 09:55:00,89.3,89.36,89.29,89.35,22800.0,43.7087,43.7381,43.7038,43.7332,22800.0
2012-04-10 10:00:00,89.35,89.37,89.26,89.31,119800.0,43.7332,43.743,43.6891,43.7136,119800.0
2012-04-10 10:05:00,89.29,89.34,89.26,89.29,104200.0,43.7038,43.7283,43.6891,43.7038,104200.0
2012-04-10 10:10:00,89.29,89.29,89.25,89.26,11000.0,43.7038,43.7038,43.6842,43.6891,11000.0
2012-04-10 10:15:00,89.25,89.26,89.22,89.22,41900.0,43.6842,43.6891,43.6695,43.6695,41900.0
2012-04-10 10:20:00,89.23,89.27,89.21,89.22,20300.0,43.6744,43.694,43.6646,43.6695,20300.0
2012-04-10 10:25:00,89.21,89.27,89.2,89.27,23300.0,43.6646,43.694,43.6598,43.694,23300.0
2012-04-10 10:30:00,89.27,89.27,89.25,89.25,12800.0,43.694,43.694,43.6842,43.6842,12800.0
2012-04-10 10:35:00,89.25,89.25,89.24,89.25,47000.0,43.6842,43.6842,43.6793,43.6842,47000.0
2012-04-10 10:40:00,89.25,89.25,89.24,89.25,16400.0,43.6842,43.6842,43.6793,43.6842,16400.0
2012-04-10 10:45:00,89.25,89.27,89.24,89.27,29300.0,43.6842,43.694,43.6793,43.694,29300.0
2012-04-10 10:50:00,89.26,89.27,89.24,89.24,28800.0,43.6891,43.694,43.6793,43.6793,28800.0
2012-04-10 10:55:00,89.24,89.25,89.21,89.22,20000.0,43.6793,43.6842,43.6646,43.6695,20000.0
2012-04-10 11:00:00,89.22,89.22,89.21,89.22,17700.0,43.6695,43.6695,43.6646,43.6695,17700.0
2012-04-10 11:05:00,89.22,89.25,89.21,89.21,53800.0,43.6695,43.6842,43.6646,43.6646,53800.0
2012-04-10 11:10:00,89.22,89.22,89.21,89.22,32300.0,43.6695,43.6695,43.6646,43.6695,32300.0
2012-04-10 11:15:00,89.21,89.21,89.17,89.17,22300.0,43.6646,43.6646,43.6451,43.6451,22300.0
2012-04-10 11:20:00,89.17,89.18,89.08,89.09,84900.0,43.6451,43.65,43.601,43.6059,84900.0
2012-04-10 11:25:00,89.08,89.13,89.08,89.12,54500.0,43.601,43.6255,43.601,43.6206,54500.0
2012-04-10 11:30:00,89.12,89.12,89.11,89.11,17100.0,43.6206,43.6206,43.6157,43.6157,17100.0
2012-04-10 11:35:00,89.11,89.12,89.05,89.08,109800.0,43.6157,43.6206,43.5863,43.601,109800.0
2012-04-10 11:40:00,89.07,89.08,89.05,89.05,40800.0,43.5961,43.601,43.5863,43.5863,40800.0
2012-04-10 11:45:00,89.06,89.09,89.05,89.06,16400.0,43.5912,43.6059,43.5863,43.5912,16400.0
2012-04-10 11:50:00,89.06,89.07,88.99,88.99,75200.0,43.5912,43.5961,43.557,43.557,75200.0
2012-04-10 11:55:00,88.98,89.02,88.92,88.95,104500.0,43.5521,43.5716,43.5227,43.5374,104500.0
2012-04-10 12:00:00,88.94,88.95,88.92,88.93,29500.0,43.5325,43.5374,43.5227,43.5276,29500.0
2012-04-10 12:05:00,88.93,88.93,88.87,88.87,52200.0,43.5276,43.5276,43.4982,43.4982,52200.0
2012-04-10 12:10:00,88.87,88.88,88.8,88.81,79100.0,43.4982,43.5031,43.464,43.4689,79100.0
2012-04-10 12:15:00,88.8,88.81,88.76,88.81,65700.0,43.464,43.4689,43.4444,43.4689,65700.0
2012-04-10 12:20:00,88.8,88.82,88.75,88.76,106800.0,43.464,43.4738,43.4395,43.4444,106800.0
2012-04-10 12:25:00,88.75,88.8,88.75,88.79,36800.0,43.4395,43.464,43.4395,43.4591,36800.0
2012-04-10 12:30:00,88.8,88.84,88.8,88.81,22800.0,43.464,43.4835,43.464,43.4689,22800.0
2012-04-10 12:35:00,88.82,88.82,88.78,88.78,18000.0,43.4738,43.4738,43.4542,43.4542,18000.0
2012-04-10 12:40:00,88.78,88.83,88.76,88.82,46000.0,43.4542,43.4787,43.4444,43.4738,46000.0
2012-04-10 12:45:00,88.82,88.82,88.79,88.8,13400.0,43.4738,43.4738,43.4591,43.464,13400.0
2012-04-10 12:50:00,88.81,88.81,88.75,88.76,39200.0,43.4689,43.4689,43.4395,43.4444,39200.0
2012-04-10 12:55:00,88.76,88.79,88.76,88.79,14200.0,43.4444,43.4591,43.4444,43.4591,14200.0
2012-04-10 13:00:00,88.8,88.83,88.79,88.81,16000.0,43.464,43.4787,43.4591,43.4689,16000.0
2012-04-10 13:05:00,88.8,88.83,88.8,88.81,37200.0,43.464,43.4787,43.464,43.4689,37200.0
2012-04-10 13:10:00,88.8,88.82,88.76,88.76,50500.0,43.464,43.4738,43.4444,43.4444,50500.0
2012-04-10 13:15:00,88.76,88.78,88.75,88.76,30900.0,43.4444,43.4542,43.4395,43.4444,30900.0
2012-04-10 13:20:00,88.76,88.77,88.75,88.77,29800.0,43.4444,43.4493,43.4395,43.4493,29800.0
2012-04-10 13:25:00,88.77,88.82,88.75,88.8,68500.0,43.4493,43.4738,43.4395,43.464,68500.0
2012-04-10 13:30:00,88.8,88.82,88.78,88.81,144100.0,43.464,43.4738,43.4542,43.4689,144100.0
2012-04-10 13:35:00,88.82,88.83,88.81,88.83,27700.0,43.4738,43.4787,43.4689,43.4787,27700.0
2012-04-10 13:40:00,88.83,88.85,88.81,88.84,31800.0,43.4787,43.4884,43.4689,43.4835,31800.0
2012-04-10 13:45:00,88.83,88.84,88.82,88.84,31400.0,43.4787,43.4835,43.4738,43.4835,31400.0
2012-04-10 13:50:00,88.84,88.86,88.83,88.84,8300.0,43.4835,43.4933,43.4787,43.4835,8300.0
2012-04-10 13:55:00,88.85,88.85,88.81,88.81,98800.0,43.4884,43.4884,43.4689,43.4689,98800.0
2012-04-10 14:00:00,88.81,88.82,88.79,88.79,121600.0,43.4689,43.4738,43.4591,43.4591,121600.0
2012-04-10 14:05:00,88.8,88.82,88.8,88.81,18900.0,43.464,43.4738,43.464,43.4689,18900.0
2012-04-10 14:10:00,88.81,88.82,88.77,88.78,65100.0,43.4689,43.4738,43.4493,43.4542,65100.0
2012-04-10 14:15:00,88.78,88.79,88.75,88.75,63600.0,43.4542,43.4591,43.4395,43.4395,63600.0
2012-04-10 14:20:00,88.75,88.76,88.72,88.72,56700.0,43.4395,43.4444,43.4248,43.4248,56700.0
2012-04-10 14:25:00,88.72,88.75,88.72,88.73,31400.0,43.4248,43.4395,43.4248,43.4297,31400.0
2012-04-10 14:30:00,88.73,88.8,88.73,88.76,33000.0,43.4297,43.464,43.4297,43.4444,33000.0
2012-04-10 14:35:00,88.76,88.78,88.73,88.73,44900.0,43.4444,43.4542,43.4297,43.4297,44900.0
2012-04-10 14:40:00,88.73,88.78,88.73,88.76,46800.0,43.4297,43.4542,43.4297,43.4444,46800.0
2012-04-10 14:45:00,88.76,88.77,88.74,88.76,44100.0,43.4444,43.4493,43.4346,43.4444,44100.0
2012-04-10 14:50:00,88.76,88.77,88.75,88.76,61900.0,43.4444,43.4493,43.4395,43.4444,61900.0
2012-04-10 14:55:00,88.76,88.78,88.76,88.77,58000.0,43.4444,43.4542,43.4444,43.4493,58000.0
2012-04-10 15:00:00,88.78,88.81,88.76,88.81,19900.0,43.4542,43.4689,43.4444,43.4689,19900.0
2012-04-10 15:05:00,88.81,88.81,88.72,88.73,84200.0,43.4689,43.4689,43.4248,43.4297,84200.0
2012-04-10 15:10:00,88.73,88.79,88.72,88.77,35400.0,43.4297,43.4591,43.4248,43.4493,35400.0
2012-04-10 15:15:00,88.75,88.79,88.73,88.78,16400.0,43.4395,43.4591,43.4297,43.4542,16400.0
2012-04-10 15:20:00,88.78,88.79,88.77,88.78,18900.0,43.4542,43.4591,43.4493,43.4542,18900.0
2012-04-10 15:25:00,88.77,88.8,88.76,88.79,82300.0,43.4493,43.464,43.4444,43.4591,82300.0
2012-04-10 15:30:00,88.78,88.8,88.75,88.77,48500.0,43.4542,43.464,43.4395,43.4493,48500.0
2012-04-10 15:35:00,88.76,88.78,88.76,88.77,92400.0,43.4444,43.4542,43.4444,43.4493,92400.0
2012-04-10 15:40:00,88.77,88.78,88.75,88.76,124000.0,43.4493,43.4542,43.4395,43.4444,124000.0
2012-04-10 15:45:00,88.76,88.77,88.75,88.77,44500.0,43.4444,43.4493,43.4395,43.4493,44500.0
2012-04-10 15:50:00,88.76,88.8,88.76,88.8,85100.0,43.4444,43.464,43.4444,43.464,85100.0
2012-04-10 15:55:00,88.8,88.83,88.78,88.78,137900.0,43.464,43.4787,43.4542,43.4542,137900.0
2012-04-11 09:30:00,89.24,89.36,89.2,89.22,45400.0,43.6793,43.7381,43.6598,43.6695,45400.0
2012-04-11 09:35:00,89.23,89.29,89.15,89.17,15900.0,43.6744,43.7038,43.6353,43.6451,15900.0
2012-04-11 09:40:00,89.18,89.18,89.08,89.14,41800.0,43.65,43.65,43.601,43.6304,41800.0
2012-04-11 09:45:00,89.13,89.13,89.1,89.1,21800.0,43.6255,43.6255,43.6108,43.6108,21800.0
2012-04-11 09:50:00,89.11,89.11,89.08,89.08,15500.0,43.6157,43.6157,43.601,43.601,15500.0
2012-04-11 09:55:00,89.08,89.2,89.07,89.16,34700.0,43.601,43.6598,43.5961,43.6402,34700.0
2012-04-11 10:00:00,89.15,89.2,89.12,89.18,39200.0,43.6353,43.6598,43.6206,43.65,39200.0
2012-04-11 10:05:00,89.18,89.18,89.12,89.12,11200.0,43.65,43.65,43.6206,43.6206,11200.0
2012-04-11 10:10:00,89.12,89.22,89.12,89.22,23400.0,43.6206,43.6695,43.6206,43.6695,23400.0
2012-04-11 10:15:00,89.22,89.25,89.22,89.22,14600.0,43.6695,43.6842,43.6695,43.6695,14600.0
2012-04-11 10:20:00,89.23,89.26,89.19,89.19,24400.0,43.6744,43.6891,43.6549,43.6549,24400.0
2012-04-11 10:25:00,89.2,89.24,89.18,89.18,32400.0,43.6598,43.6793,43.65,43.65,32400.0
2012-04-11 10:30:00,89.19,89.28,89.19,89.24,29300.0,43.6549,43.6989,43.6549,43.6793,29300.0
2012-04-11 10:35:00,89.24,89.27,89.23,89.25,25500.0,43.6793,43.694,43.6744,43.6842,25500.0
2012-04-11 10:40:00,89.24,89.26,89.2,89.21,9600.0,43.6793,43.6891,43.6598,43.6646,9600.0
2012-04-11 10:45:00,89.21,89.24,89.18,89.19,19600.0,43.6646,43.6793,43.65,43.6549,19600.0
2012-04-11 10:50:00,89.2,89.2,89.17,89.18,8400.0,43.6598,43.6598,43.6451,43.65,8400.0
2012-04-11 10:55:00,89.17,89.25,89.15,89.22,83100.0,43.6451,43.6842,43.6353,43.6695,83100.0
2012-04-11 11:00:00,89.22,89.23,89.2,89.22,16300.0,43.6695,43.6744,43.6598,43.6695,16300.0
2012-04-11 11:05:00,89.22,89.24,89.2,89.24,11000.0,43.6695,43.6793,43.6598,43.6793,11000.0
2012-04-11 11:10:00,89.23,89.24,89.19,89.19,8900.0,43.6744,43.6793,43.6549,43.6549,8900.0
2012-04-11 11:15:00,89.19,89.2,89.19,89.2,6100.0,43.6549,43.6598,43.6549,43.6598,6100.0
2012-04-11 11:20:00,89.2,89.23,89.19,89.23,19500.0,43.6598,43.6744,43.6549,43.6744,19500.0
2012-04-11 11:25:00,89.24,89.24,89.21,89.21,17500.0,43.6793,43.6793,43.6646,43.6646,17500.0
2012-04-11 11:30:00,89.21,89.23,89.2,89.22,16300.0,43.6646,43.6744,43.6598,43.6695,16300.0
2012-04-11 11:35:00,89.22,89.23,89.17,89.18,13800.0,43.6695,43.6744,43.6451,43.65,13800.0
2012-04-11 11:40:00,89.18,89.2,89.17,89.17,10900.0,43.65,43.6598,43.6451,43.6451,10900.0
2012-04-11 11:45:00,89.15,89.2,89.15,89.17,10900.0,43.6353,43.6598,43.6353,43.6451,10900.0
2012-04-11 11:50:00,89.17,89.19,89.17,89.17,5800.0,43.6451,43.6549,43.6451,43.6451,5800.0
2012-04-11 11:55:00,89.17,89.18,89.15,89.16,14900.0,43.6451,43.65,43.6353,43.6402,14900.0
2012-04-11 12:00:00,89.15,89.17,89.15,89.15,17500.0,43.6353,43.6451,43.6353,43.6353,17500.0
2012-04-11 12:05:00,89.16,89.19,89.14,89.16,16000.0,43.6402,43.6549,43.6304,43.6402,16000.0
2012-04-11 12:10:00,89.16,89.18,89.15,89.18,9800.0,43.6402,43.65,43.6353,43.65,9800.0
2012-04-11 12:15:00,89.18,89.2,89.17,89.17,18400.0,43.65,43.6598,43.6451,43.6451,18400.0
2012-04-11 12:20:00,89.18,89.22,89.18,89.22,15700.0,43.65,43.6695,43.65,43.6695,15700.0
2012-04-11 12:25:00,89.22,89.24,89.21,89.24,15700.0,43.6695,43.6793,43.6646,43.6793,15700.0
2012-04-11 12:30:00,89.23,89.24,89.23,89.24,4100.0,43.6744,43.6793,43.6744,43.6793,4100.0
2012-04-11 12:35:00,89.23,89.24,89.23,89.24,4400.0,43.6744,43.6793,43.6744,43.6793,4400.0
2012-04-11 12:40:00,89.23,89.26,89.23,89.25,14200.0,43.6744,43.6891,43.6744,43.6842,14200.0
2012-04-11 12:45:00,89.25,89.25,89.24,89.24,4600.0,43.6842,43.6842,43.6793,43.6793,4600.0
2012-04-11 12:50:00,89.24,89.27,89.21,89.27,55100.0,43.6793,43.694,43.6646,43.694,55100.0
2012-04-11 12:55:00,89.27,89.27,89.23,89.25,13800.0,43.694,43.694,43.6744,43.6842,13800.0
2012-04-11 13:00:00,89.25,89.28,89.25,89.28,7400.0,43.6842,43.6989,43.6842,43.6989,7400.0
2012-04-11 13:05:00,89.27,89.3,89.25,89.3,21100.0,43.694,43.7087,43.6842,43.7087,21100.0
2012-04-11 13:10:00,89.29,89.29,89.26,89.27,18300.0,43.7038,43.7038,43.6891,43.694,18300.0
2012-04-11 13:15:00,89.27,89.31,89.27,89.3,17200.0,43.694,43.7136,43.694,43.7087,17200.0
2012-04-11 13:20:00,89.3,89.33,89.29,89.31,12600.0,43.7087,43.7234,43.7038,43.7136,12600.0
2012-04-11 13:25:00,89.33,89.33,89.3,89.3,15100.0,43.7234,43.7234,43.7087,43.7087,15100.0
2012-04-11 13:30:00,89.3,89.31,89.29,89.3,4900.0,43.7087,43.7136,43.7038,43.7087,4900.0
2012-04-11 13:35:00,89.29,89.32,89.29,89.32,7000.0,43.7038,43.7185,43.7038,43.7185,7000.0
2012-04-11 13:40:00,89.32,89.34,89.31,89.33,21400.0,43.7185,43.7283,43.7136,43.7234,21400.0
2012-04-11 13:45:00,89.33,89.36,89.32,89.35,19600.0,43.7234,43.7381,43.7185,43.7332,19600.0
2012-04-11 13:50:00,89.34,89.39,89.34,89.39,13600.0,43.7283,43.7527,43.7283,43.7527,13600.0
2012-04-11 13:55:00,89.38,89.38,89.35,89.35,18000.0,43.7479,43.7479,43.7332,43.7332,18000.0
2012-04-11 14:00:00,89.35,89.35,89.34,89.35,22100.0,43.7332,43.7332,43.7283,43.7332,22100.0
2012-04-11 14:05:00,89.35,89.35,89.34,89.35,19200.0,43.7332,43.7332,43.7283,43.7332,19200.0
2012-04-11 14:10:00,89.34,89.35,89.32,89.33,19700.0,43.7283,43.7332,43.7185,43.7234,19700.0
2012-04-11 14:15:00,89.33,89.33,89.32,89.32,6400.0,43.7234,43.7234,43.7185,43.7185,6400.0
2012-04-11 14:20:00,89.33,89.37,89.32,89.35,25500.0,43.7234,43.743,43.7185,43.7332,25500.0
2012-04-11 14:25:00,89.35,89.35,89.31,89.32,18000.0,43.7332,43.7332,43.7136,43.7185,18000.0
2012-04-11 14:30:00,89.32,89.33,89.25,89.25,17300.0,43.7185,43.7234,43.6842,43.6842,17300.0
2012-04-11 14:35:00,89.26,89.31,89.26,89.3,17200.0,43.6891,43.7136,43.6891,43.7087,17200.0
2012-04-11 14:40:00,89.29,89.29,89.26,89.27,5000.0,43.7038,43.7038,43.6891,43.694,5000.0
2012-04-11 14:45:00,89.26,89.27,89.26,89.27,7300.0,43.6891,43.694,43.6891,43.694,7300.0
2012-04-11 14:50:00,89.27,89.3,89.26,89.3,6800.0,43.694,43.7087,43.6891,43.7087,6800.0
2012-04-11 14:55:00,89.3,89.34,89.29,89.33,13800.0,43.7087,43.7283,43.7038,43.7234,13800.0
2012-04-11 15:00:00,89.33,89.35,89.31,89.32,26400.0,43.7234,43.7332,43.7136,43.7185,26400.0
2012-04-11 15:05:00,89.31,89.32,89.3,89.31,11700.0,43.7136,43.7185,43.7087,43.7136,11700.0
2012-04-11 15:10:00,89.3,89.31,89.29,89.29,10200.0,43.7087,43.7136,43.7038,43.7038,10200.0
2012-04-11 15:15:00,89.29,89.3,89.26,89.27,46800.0,43.7038,43.7087,43.6891,43.694,46800.0
2012-04-11 15:20:00,89.28,89.29,89.25,89.27,22500.0,43.6989,43.7038,43.6842,43.694,22500.0
2012-04-11 15:25:00,89.27,89.32,89.27,89.3,13000.0,43.694,43.7185,43.694,43.7087,13000.0
2012-04-11 15:30:00,89.3,89.33,89.29,89.33,24300.0,43.7087,43.7234,43.7038,43.7234,24300.0
2012-04-11 15:35:00,89.33,89.35,89.3,89.31,44700.0,43.7234,43.7332,43.7087,43.7136,44700.0
2012-04-11 15:40:00,89.31,89.33,89.3,89.32,28600.0,43.7136,43.7234,43.7087,43.7185,28600.0
2012-04-11 15:45:00,89.33,89.33,89.26,89.3,36300.0,43.7234,43.7234,43.6891,43.7087,36300.0
2012-04-11 15:50:00,89.3,89.31,89.29,89.31,39500.0,43.7087,43.7136,43.7038,43.7136,39500.0
2012-04-11 15:55:00,89.31,89.36,89.29,89.36,143200.0,43.7136,43.7381,43.7038,43.7381,143200.0
2012-04-12 09:30:00,89.42,89.54,89.34,89.43,76000.0,43.7674,43.8262,43.7283,43.7723,76000.0
2012-04-12 09:35:00,89.42,89.59,89.42,89.57,40300.0,43.7674,43.8506,43.7674,43.8408,40300.0
2012-04-12 09:40:00,89.59,89.64,89.59,89.64,24700.0,43.8506,43.8751,43.8506,43.8751,24700.0
2012-04-12 09:45:00,89.64,89.68,89.62,89.67,20100.0,43.8751,43.8947,43.8653,43.8898,20100.0
2012-04-12 09:50:00,89.66,89.7,89.64,89.69,32600.0,43.8849,43.9045,43.8751,43.8996,32600.0
2012-04-12 09:55:00,89.69,89.7,89.66,89.69,102800.0,43.8996,43.9045,43.8849,43.8996,102800.0
2012-04-12 10:00:00,89.69,89.71,89.65,89.66,116500.0,43.8996,43.9094,43.88,43.8849,116500.0
2012-04-12 10:05:00,89.66,89.66,89.64,89.66,18200.0,43.8849,43.8849,43.8751,43.8849,18200.0
2012-04-12 10:10:00,89.65,89.69,89.64,89.69,46700.0,43.88,43.8996,43.8751,43.8996,46700.0
2012-04-12 10:15:00,89.68,89.71,89.65,89.66,39800.0,43.8947,43.9094,43.88,43.8849,39800.0
2012-04-12 10:20:00,89.66,89.68,89.66,89.67,34300.0,43.8849,43.8947,43.8849,43.8898,34300.0
2012-04-12 10:25:00,89.67,89.7,89.66,89.69,24200.0,43.8898,43.9045,43.8849,43.8996,24200.0
2012-04-12 10:30:00,89.69,89.75,89.68,89.75,29700.0,43.8996,43.929,43.8947,43.929,29700.0
2012-04-12 10:35:00,89.75,89.8,89.73,89.73,28400.0,43.929,43.9534,43.9192,43.9192,28400.0
2012-04-12 10:40:00,89.74,89.82,89.74,89.82,29800.0,43.9241,43.9632,43.9241,43.9632,29800.0
2012-04-12 10:45:00,89.8,89.81,89.76,89.8,25300.0,43.9534,43.9583,43.9338,43.9534,25300.0
2012-04-12 10:50:00,89.8,89.84,89.79,89.79,51400.0,43.9534,43.973,43.9485,43.9485,51400.0
2012-04-12 10:55:00,89.79,89.79,89.74,89.75,16100.0,43.9485,43.9485,43.9241,43.929,16100.0
2012-04-12 11:00:00,89.75,89.85,89.74,89.85,16600.0,43.929,43.9779,43.9241,43.9779,16600.0
2012-04-12 11:05:00,89.85,89.88,89.8,89.82,24800.0,43.9779,43.9926,43.9534,43.9632,24800.0
2012-04-12 11:10:00,89.82,89.86,89.79,89.83,15900.0,43.9632,43.9828,43.9485,43.9681,15900.0
2012-04-12 11:15:00,89.83,89.85,89.81,89.84,27500.0,43.9681,43.9779,43.9583,43.973,27500.0
2012-04-12 11:20:00,89.84,89.84,89.78,89.81,18500.0,43.973,43.973,43.9436,43.9583,18500.0
2012-04-12 11:25:00,89.81,89.81,89.76,89.77,11800.0,43.9583,43.9583,43.9338,43.9387,11800.0
2012-04-12 11:30:00,89.77,89.8,89.74,89.75,13100.0,43.9387,43.9534,43.9241,43.929,13100.0
2012-04-12 11:35:00,89.76,89.77,89.72,89.74,13800.0,43.9338,43.9387,43.9143,43.9241,13800.0
2012-04-12 11:40:00,89.74,89.77,89.73,89.75,17000.0,43.9241,43.9387,43.9192,43.929,17000.0
2012-04-12 11:45:00,89.75,89.75,89.74,89.75,8300.0,43.929,43.929,43.9241,43.929,8300.0
2012-04-12 11:50:00,89.75,89.77,89.75,89.77,6300.0,43.929,43.9387,43.929,43.9387,6300.0
2012-04-12 11:55:00,89.77,89.81,89.76,89.79,11900.0,43.9387,43.9583,43.9338,43.9485,11900.0
2012-04-12 12:00:00,89.78,89.81,89.78,89.79,18800.0,43.9436,43.9583,43.9436,43.9485,18800.0
2012-04-12 12:05:00,89.81,89.81,89.77,89.8,7700.0,43.9583,43.9583,43.9387,43.9534,7700.0
2012-04-12 12:10:00,89.8,89.8,89.74,89.74,15800.0,43.9534,43.9534,43.9241,43.9241,15800.0
2012-04-12 12:15:00,89.74,89.76,89.74,89.76,7500.0,43.9241,43.9338,43.9241,43.9338,7500.0
2012-04-12 12:20:00,89.76,89.79,89.76,89.78,13800.0,43.9338,43.9485,43.9338,43.9436,13800.0
2012-04-12 12:25:00,89.78,89.79,89.77,89.78,7900.0,43.9436,43.9485,43.9387,43.9436,7900.0
2012-04-12 12:30:00,89.78,89.8,89.78,89.8,8300.0,43.9436,43.9534,43.9436,43.9534,8300.0
2012-04-12 12:35:00,89.8,89.81,89.79,89.81,10300.0,43.9534,43.9583,43.9485,43.9583,10300.0
2012-04-12 12:40:00,89.81,89.83,89.8,89.82,20100.0,43.9583,43.9681,43.9534,43.9632,20100.0
2012-04-12 12:45:00,89.81,89.83,89.8,89.83,4000.0,43.9583,43.9681,43.9534,43.9681,4000.0
2012-04-12 12:50:00,89.83,89.87,89.82,89.87,14300.0,43.9681,43.9877,43.9632,43.9877,14300.0
2012-04-12 12:55:00,89.87,89.91,89.87,89.9,15200.0,43.9877,44.0073,43.9877,44.0024,15200.0
2012-04-12 13:00:00,89.9,89.9,89.88,89.89,12000.0,44.0024,44.0024,43.9926,43.9975,12000.0
2012-04-12 13:05:00,89.89,89.92,89.88,89.91,14100.0,43.9975,44.0122,43.9926,44.0073,14100.0
2012-04-12 13:10:00,89.91,89.95,89.91,89.93,9800.0,44.0073,44.0268,44.0073,44.0171,9800.0
2012-04-12 13:15:00,89.93,89.97,89.93,89.95,18900.0,44.0171,44.0366,44.0171,44.0268,18900.0
2012-04-12 13:20:00,89.95,89.95,89.93,89.93,13400.0,44.0268,44.0268,44.0171,44.0171,13400.0
2012-04-12 13:25:00,89.93,89.94,89.92,89.93,12500.0,44.0171,44.0219,44.0122,44.0171,12500.0
2012-04-12 13:30:00,89.93,89.94,89.93,89.94,8200.0,44.0171,44.0219,44.0171,44.0219,8200.0
2012-04-12 13:35:00,89.93,89.94,89.93,89.94,10600.0,44.0171,44.0219,44.0171,44.0219,10600.0
2012-04-12 13:40:00,89.94,89.94,89.92,89.94,9400.0,44.0219,44.0219,44.0122,44.0219,9400.0
2012-04-12 13:45:00,89.94,89.94,89.88,89.94,53400.0,44.0219,44.0219,43.9926,44.0219,53400.0
2012-04-12 13:50:00,89.93,89.94,89.93,89.94,7100.0,44.0171,44.0219,44.0171,44.0219,7100.0
2012-04-12 13:55:00,89.93,89.94,89.88,89.9,20100.0,44.0171,44.0219,43.9926,44.0024,20100.0
2012-04-12 14:00:00,89.9,89.9,89.86,89.9,10100.0,44.0024,44.0024,43.9828,44.0024,10100.0
2012-04-12 14:05:00,89.9,89.91,89.89,89.91,24400.0,44.0024,44.0073,43.9975,44.0073,24400.0
2012-04-12 14:10:00,89.91,89.94,89.9,89.91,18900.0,44.0073,44.0219,44.0024,44.0073,18900.0
2012-04-12 14:15:00,89.92,89.95,89.9,89.93,52300.0,44.0122,44.0268,44.0024,44.0171,52300.0
2012-04-12 14:20:00,89.94,89.96,89.94,89.96,38200.0,44.0219,44.0317,44.0219,44.0317,38200.0
2012-04-12 14:25:00,89.96,89.98,89.96,89.98,7600.0,44.0317,44.0415,44.0317,44.0415,7600.0
2012-04-12 14:30:00,89.98,89.99,89.96,89.98,16100.0,44.0415,44.0464,44.0317,44.0415,16100.0
2012-04-12 14:35:00,89.98,89.99,89.96,89.99,13200.0,44.0415,44.0464,44.0317,44.0464,13200.0
2012-04-12 14:40:00,89.99,90.0,89.97,89.97,22700.0,44.0464,44.0513,44.0366,44.0366,22700.0
2012-04-12 14:45:00,89.97,89.99,89.96,89.99,7400.0,44.0366,44.0464,44.0317,44.0464,7400.0
2012-04-12 14:50:00,89.99,90.0,89.97,90.0,41700.0,44.0464,44.0513,44.0366,44.0513,41700.0
2012-04-12 14:55:00,90.0,90.04,89.99,90.03,45900.0,44.0513,44.0709,44.0464,44.066,45900.0
2012-04-12 15:00:00,90.04,90.08,90.04,90.08,43000.0,44.0709,44.0905,44.0709,44.0905,43000.0
2012-04-12 15:05:00,90.08,90.1,90.06,90.1,75700.0,44.0905,44.1003,44.0807,44.1003,75700.0
2012-04-12 15:10:00,90.09,90.1,90.04,90.05,34900.0,44.0954,44.1003,44.0709,44.0758,34900.0
2012-04-12 15:15:00,90.04,90.1,90.03,90.09,13400.0,44.0709,44.1003,44.066,44.0954,13400.0
2012-04-12 15:20:00,90.09,90.1,90.07,90.08,21200.0,44.0954,44.1003,44.0856,44.0905,21200.0
2012-04-12 15:25:00,90.08,90.08,90.05,90.07,13800.0,44.0905,44.0905,44.0758,44.0856,13800.0
2012-04-12 15:30:00,90.07,90.12,90.07,90.1,35400.0,44.0856,44.1101,44.0856,44.1003,35400.0
2012-04-12 15:35:00,90.1,90.13,90.1,90.12,41400.0,44.1003,44.1149,44.1003,44.1101,41400.0
2012-04-12 15:40:00,90.12,90.15,90.11,90.13,58500.0,44.1101,44.1247,44.1052,44.1149,58500.0
2012-04-12 15:45:00,90.13,90.2,90.13,90.17,66900.0,44.1149,44.1492,44.1149,44.1345,66900.0
2012-04-12 15:50:00,90.17,90.19,90.14,90.16,83600.0,44.1345,44.1443,44.1198,44.1296,83600.0
2012-04-12 15:55:00,90.16,90.16,90.09,90.15,93300.0,44.1296,44.1296,44.0954,44.1247,93300.0
2012-04-13 09:30:00,90.11,90.2,90.05,90.11,119600.0,44.1052,44.1492,44.0758,44.1052,119600.0
2012-04-13 09:35:00,90.08,90.08,89.97,89.97,29100.0,44.0905,44.0905,44.0366,44.0366,29100.0
2012-04-13 09:40:00,89.97,90.08,89.96,90.06,34600.0,44.0366,44.0905,44.0317,44.0807,34600.0
2012-04-13 09:45:00,90.07,90.1,90.01,90.03,46600.0,44.0856,44.1003,44.0562,44.066,46600.0
2012-04-13 09:50:00,90.01,90.06,89.98,89.99,27800.0,44.0562,44.0807,44.0415,44.0464,27800.0
2012-04-13 09:55:00,90.0,90.05,89.94,89.95,66900.0,44.0513,44.0758,44.0219,44.0268,66900.0
2012-04-13 10:00:00,89.96,90.04,89.93,90.02,55300.0,44.0317,44.0709,44.0171,44.0611,55300.0
2012-04-13 10:05:00,90.02,90.05,89.98,90.01,61500.0,44.0611,44.0758,44.0415,44.0562,61500.0
2012-04-13 10:10:00,90.02,90.04,89.95,89.99,60500.0,44.0611,44.0709,44.0268,44.0464,60500.0
2012-04-13 10:15:00,89.97,90.0,89.92,89.93,29700.0,44.0366,44.0513,44.0122,44.0171,29700.0
2012-04-13 10:20:00,89.94,89.94,89.87,89.89,59800.0,44.0219,44.0219,43.9877,43.9975,59800.0
2012-04-13 10:25:00,89.89,89.9,89.82,89.87,27400.0,43.9975,44.0024,43.9632,43.9877,27400.0
2012-04-13 10:30:00,89.87,89.89,89.82,89.82,25300.0,43.9877,43.9975,43.9632,43.9632,25300.0
2012-04-13 10:35:00,89.83,89.9,89.79,89.9,44000.0,43.9681,44.0024,43.9485,44.0024,44000.0
2012-04-13 10:40:00,89.89,89.93,89.86,89.89,23700.0,43.9975,44.0171,43.9828,43.9975,23700.0
2012-04-13 10:45:00,89.91,89.91,89.82,89.83,31800.0,44.0073,44.0073,43.9632,43.9681,31800.0
2012-04-13 10:50:00,89.84,89.89,89.81,89.89,13500.0,43.973,43.9975,43.9583,43.9975,13500.0
2012-04-13 10:55:00,89.89,89.95,89.85,89.95,27300.0,43.9975,44.0268,43.9779,44.0268,27300.0
2012-04-13 11:00:00,89.94,90.0,89.93,89.97,27300.0,44.0219,44.0513,44.0171,44.0366,27300.0
2012-04-13 11:05:00,89.99,90.01,89.92,89.98,32500.0,44.0464,44.0562,44.0122,44.0415,32500.0
2012-04-13 11:10:00,89.97,89.98,89.9,89.97,62700.0,44.0366,44.0415,44.0024,44.0366,62700.0
2012-04-13 11:15:00,89.98,89.98,89.87,89.88,37400.0,44.0415,44.0415,43.9877,43.9926,37400.0
2012-04-13 11:20:00,89.87,89.95,89.86,89.95,40800.0,43.9877,44.0268,43.9828,44.0268,40800.0
2012-04-13 11:25:00,89.95,89.98,89.93,89.96,54800.0,44.0268,44.0415,44.0171,44.0317,54800.0
2012-04-13 11:30:00,89.95,90.02,89.94,90.01,38900.0,44.0268,44.0611,44.0219,44.0562,38900.0
2012-04-13 11:35:00,90.0,90.01,90.0,90.0,17300.0,44.0513,44.0562,44.0513,44.0513,17300.0
2012-04-13 11:40:00,90.0,90.0,89.97,89.99,12000.0,44.0513,44.0513,44.0366,44.0464,12000.0
2012-04-13 11:45:00,89.99,90.05,89.98,90.03,21600.0,44.0464,44.0758,44.0415,44.066,21600.0
2012-04-13 11:50:00,90.04,90.05,90.0,90.04,32500.0,44.0709,44.0758,44.0513,44.0709,32500.0
2012-04-13 11:55:00,90.02,90.03,90.0,90.01,12900.0,44.0611,44.066,44.0513,44.0562,12900.0
2012-04-13 12:00:00,90.01,90.02,89.99,90.0,52600.0,44.0562,44.0611,44.0464,44.0513,52600.0
2012-04-13 12:05:00,90.0,90.03,89.99,90.03,20000.0,44.0513,44.066,44.0464,44.066,20000.0
2012-04-13 12:10:00,90.01,90.05,89.99,90.02,32100.0,44.0562,44.0758,44.0464,44.0611,32100.0
2012-04-13 12:15:00,90.03,90.05,90.03,90.03,11400.0,44.066,44.0758,44.066,44.066,11400.0
2012-04-13 12:20:00,90.03,90.05,90.0,90.05,12300.0,44.066,44.0758,44.0513,44.0758,12300.0
2012-04-13 12:25:00,90.04,90.04,89.99,90.01,20200.0,44.0709,44.0709,44.0464,44.0562,20200.0
2012-04-13 12:30:00,90.01,90.04,89.99,90.04,15600.0,44.0562,44.0709,44.0464,44.0709,15600.0
2012-04-13 12:35:00,90.02,90.09,90.02,90.07,12700.0,44.0611,44.0954,44.0611,44.0856,12700.0
2012-04-13 12:40:00,90.07,90.07,90.04,90.07,10300.0,44.0856,44.0856,44.0709,44.0856,10300.0
2012-04-13 12:45:00,90.07,90.11,90.07,90.11,8300.0,44.0856,44.1052,44.0856,44.1052,8300.0
2012-04-13 12:50:00,90.1,90.12,90.08,90.11,16200.0,44.1003,44.1101,44.0905,44.1052,16200.0
2012-04-13 12:55:00,90.11,90.11,90.08,90.09,5100.0,44.1052,44.1052,44.0905,44.0954,5100.0
2012-04-13 13:00:00,90.08,90.09,90.06,90.09,9200.0,44.0905,44.0954,44.0807,44.0954,9200.0
2012-04-13 13:05:00,90.09,90.09,90.08,90.09,4500.0,44.0954,44.0954,44.0905,44.0954,4500.0
2012-04-13 13:10:00,90.08,90.1,90.08,90.1,17100.0,44.0905,44.1003,44.0905,44.1003,17100.0
2012-04-13 13:15:00,90.1,90.11,90.07,90.08,24200.0,44.1003,44.1052,44.0856,44.0905,24200.0
2012-04-13 13:20:00,90.08,90.1,90.03,90.1,8600.0,44.0905,44.1003,44.066,44.1003,8600.0
2012-04-13 13:25:00,90.1,90.1,90.09,90.1,17400.0,44.1003,44.1003,44.0954,44.1003,17400.0
2012-04-13 13:30:00,90.1,90.1,90.09,90.1,10800.0,44.1003,44.1003,44.0954,44.1003,10800.0
2012-04-13 13:35:00,90.1,90.1,90.09,90.1,29700.0,44.1003,44.1003,44.0954,44.1003,29700.0
2012-04-13 13:40:00,90.11,90.13,90.11,90.13,22200.0,44.1052,44.1149,44.1052,44.1149,22200.0
2012-04-13 13:45:00,90.13,90.13,90.1,90.12,25600.0,44.1149,44.1149,44.1003,44.1101,25600.0
2012-04-13 13:50:00,90.13,90.13,90.1,90.12,19000.0,44.1149,44.1149,44.1003,44.1101,19000.0
2012-04-13 13:55:00,90.12,90.12,90.08,90.1,12300.0,44.1101,44.1101,44.0905,44.1003,12300.0
2012-04-13 14:00:00,90.09,90.09,89.93,90.04,45900.0,44.0954,44.0954,44.0171,44.0709,45900.0
2012-04-13 14:05:00,90.02,90.07,90.02,90.03,9900.0,44.0611,44.0856,44.0611,44.066,9900.0
2012-04-13 14:10:00,90.04,90.08,90.03,90.06,10000.0,44.0709,44.0905,44.066,44.0807,10000.0
2012-04-13 14:15:00,90.08,90.08,90.03,90.05,20400.0,44.0905,44.0905,44.066,44.0758,20400.0
2012-04-13 14:20:00,90.07,90.09,90.07,90.09,16700.0,44.0856,44.0954,44.0856,44.0954,16700.0
2012-04-13 14:25:00,90.09,90.12,90.04,90.07,19200.0,44.0954,44.1101,44.0709,44.0856,19200.0
2012-04-13 14:30:00,90.07,90.12,90.06,90.1,22000.0,44.0856,44.1101,44.0807,44.1003,22000.0
2012-04-13 14:35:00,90.1,90.1,90.08,90.1,12500.0,44.1003,44.1003,44.0905,44.1003,12500.0
2012-04-13 14:40:00,90.1,90.11,90.09,90.09,19500.0,44.1003,44.1052,44.0954,44.0954,19500.0
2012-04-13 14:45:00,90.09,90.11,90.09,90.11,21500.0,44.0954,44.1052,44.0954,44.1052,21500.0
2012-04-13 14:50:00,90.11,90.11,90.08,90.1,25300.0,44.1052,44.1052,44.0905,44.1003,25300.0
2012-04-13 14:55:00,90.1,90.11,90.1,90.1,16400.0,44.1003,44.1052,44.1003,44.1003,16400.0
2012-04-13 15:00:00,90.11,90.11,90.08,90.1,22100.0,44.1052,44.1052,44.0905,44.1003,22100.0
2012-04-13 15:05:00,90.11,90.12,90.1,90.12,44600.0,44.1052,44.1101,44.1003,44.1101,44600.0
2012-04-13 15:10:00,90.12,90.12,90.11,90.12,21100.0,44.1101,44.1101,44.1052,44.1101,21100.0
2012-04-13 15:15:00,90.12,90.13,90.08,90.12,32300.0,44.1101,44.1149,44.0905,44.1101,32300.0
2012-04-13 15:20:00,90.13,90.13,90.09,90.13,23100.0,44.1149,44.1149,44.0954,44.1149,23100.0
2012-04-13 15:25:00,90.12,90.13,90.09,90.12,19500.0,44.1101,44.1149,44.0954,44.1101,19500.0
2012-04-13 15:30:00,90.12,90.12,90.07,90.07,39900.0,44.1101,44.1101,44.0856,44.0856,39900.0
2012-04-13 15:35:00,90.07,90.08,89.98,90.02,28500.0,44.0856,44.0905,44.0415,44.0611,28500.0
2012-04-13 15:40:00,90.02,90.08,90.01,90.05,37400.0,44.0611,44.0905,44.0562,44.0758,37400.0
2012-04-13 15:45:00,90.05,90.06,89.99,90.0,61400.0,44.0758,44.0807,44.0464,44.0513,61400.0
2012-04-13 15:50:00,90.0,90.02,89.86,89.92,98200.0,44.0513,44.0611,43.9828,44.0122,98200.0
2012-04-13 15:55:00,89.93,89.98,89.89,89.89,86600.0,44.0171,44.0415,43.9975,43.9975,86600.0
2012-04-16 09:30:00,90.04,90.17,90.04,90.11,56300.0,44.0709,44.1345,44.0709,44.1052,56300.0
2012-04-16 09:35:00,90.09,90.12,90.07,90.1,56400.0,44.0954,44.1101,44.0856,44.1003,56400.0
2012-04-16 09:40:00,90.1,90.11,90.07,90.08,30500.0,44.1003,44.1052,44.0856,44.0905,30500.0
2012-04-16 09:45:00,90.08,90.12,90.0,90.1,98400.0,44.0905,44.1101,44.0513,44.1003,98400.0
2012-04-16 09:50:00,90.11,90.11,90.03,90.09,51900.0,44.1052,44.1052,44.066,44.0954,51900.0
2012-04-16 09:55:00,90.09,90.11,90.03,90.07,41800.0,44.0954,44.1052,44.066,44.0856,41800.0
2012-04-16 10:00:00,90.04,90.07,89.96,90.0,47400.0,44.0709,44.0856,44.0317,44.0513,47400.0
2012-04-16 10:05:00,90.0,90.06,89.98,90.06,40200.0,44.0513,44.0807,44.0415,44.0807,40200.0
2012-04-16 10:10:00,90.04,90.06,89.88,89.91,61900.0,44.0709,44.0807,43.9926,44.0073,61900.0
2012-04-16 10:15:00,89.91,89.91,89.75,89.85,77600.0,44.0073,44.0073,43.929,43.9779,77600.0
2012-04-16 10:20:00,89.83,89.9,89.81,89.9,99600.0,43.9681,44.0024,43.9583,44.0024,99600.0
2012-04-16 10:25:00,89.88,89.91,89.85,89.91,28900.0,43.9926,44.0073,43.9779,44.0073,28900.0
2012-04-16 10:30:00,89.91,89.98,89.9,89.93,31300.0,44.0073,44.0415,44.0024,44.0171,31300.0
2012-04-16 10:35:00,89.94,89.94,89.87,89.9,16800.0,44.0219,44.0219,43.9877,44.0024,16800.0
2012-04-16 10:40:00,89.91,89.95,89.9,89.91,42500.0,44.0073,44.0268,44.0024,44.0073,42500.0
2012-04-16 10:45:00,89.89,90.02,89.88,90.01,23700.0,43.9975,44.0611,43.9926,44.0562,23700.0
2012-04-16 10:50:00,90.02,90.04,89.98,90.02,18500.0,44.0611,44.0709,44.0415,44.0611,18500.0
2012-04-16 10:55:00,90.03,90.05,89.95,89.96,19600.0,44.066,44.0758,44.0268,44.0317,19600.0
2012-04-16 11:00:00,89.95,90.02,89.95,89.96,27900.0,44.0268,44.0611,44.0268,44.0317,27900.0
2012-04-16 11:05:00,89.96,90.02,89.83,89.92,89600.0,44.0317,44.0611,43.9681,44.0122,89600.0
2012-04-16 11:10:00,89.94,89.96,89.9,89.9,34600.0,44.0219,44.0317,44.0024,44.0024,34600.0
2012-04-16 11:15:00,89.9,89.93,89.88,89.92,25800.0,44.0024,44.0171,43.9926,44.0122,25800.0
2012-04-16 11:20:00,89.92,89.95,89.88,89.9,23300.0,44.0122,44.0268,43.9926,44.0024,23300.0
2012-04-16 11:25:00,89.89,89.9,89.86,89.87,36400.0,43.9975,44.0024,43.9828,43.9877,36400.0
2012-04-16 11:30:00,89.88,89.89,89.83,89.84,87400.0,43.9926,43.9975,43.9681,43.973,87400.0
2012-04-16 11:35:00,89.84,89.85,89.79,89.81,58600.0,43.973,43.9779,43.9485,43.9583,58600.0
2012-04-16 11:40:00,89.81,89.82,89.76,89.8,38800.0,43.9583,43.9632,43.9338,43.9534,38800.0
2012-04-16 11:45:00,89.8,89.82,89.74,89.77,114500.0,43.9534,43.9632,43.9241,43.9387,114500.0
2012-04-16 11:50:00,89.77,89.83,89.76,89.83,45100.0,43.9387,43.9681,43.9338,43.9681,45100.0
2012-04-16 11:55:00,89.83,89.83,89.76,89.77,50400.0,43.9681,43.9681,43.9338,43.9387,50400.0
2012-04-16 12:00:00,89.76,89.81,89.74,89.81,63400.0,43.9338,43.9583,43.9241,43.9583,63400.0
2012-04-16 12:05:00,89.81,89.81,89.72,89.72,81700.0,43.9583,43.9583,43.9143,43.9143,81700.0
2012-04-16 12:10:00,89.72,89.75,89.72,89.75,44100.0,43.9143,43.929,43.9143,43.929,44100.0
2012-04-16 12:15:00,89.75,89.79,89.75,89.77,14300.0,43.929,43.9485,43.929,43.9387,14300.0
2012-04-16 12:20:00,89.78,89.79,89.73,89.77,27000.0,43.9436,43.9485,43.9192,43.9387,27000.0
2012-04-16 12:25:00,89.79,89.82,89.78,89.81,8900.0,43.9485,43.9632,43.9436,43.9583,8900.0
2012-04-16 12:30:00,89.81,89.82,89.79,89.8,11100.0,43.9583,43.9632,43.9485,43.9534,11100.0
2012-04-16 12:35:00,89.8,89.86,89.79,89.86,24200.0,43.9534,43.9828,43.9485,43.9828,24200.0
2012-04-16 12:40:00,89.86,89.9,89.82,89.89,24000.0,43.9828,44.0024,43.9632,43.9975,24000.0
2012-04-16 12:45:00,89.88,89.9,89.86,89.9,11100.0,43.9926,44.0024,43.9828,44.0024,11100.0
2012-04-16 12:50:00,89.9,89.9,89.87,89.89,7900.0,44.0024,44.0024,43.9877,43.9975,7900.0
2012-04-16 12:55:00,89.89,89.95,89.89,89.95,8100.0,43.9975,44.0268,43.9975,44.0268,8100.0
2012-04-16 13:00:00,89.95,89.96,89.94,89.95,14100.0,44.0268,44.0317,44.0219,44.0268,14100.0
2012-04-16 13:05:00,89.95,89.95,89.89,89.89,13700.0,44.0268,44.0268,43.9975,43.9975,13700.0
2012-04-16 13:10:00,89.89,89.92,89.86,89.88,13800.0,43.9975,44.0122,43.9828,43.9926,13800.0
2012-04-16 13:15:00,89.88,89.93,89.88,89.92,24100.0,43.9926,44.0171,43.9926,44.0122,24100.0
2012-04-16 13:20:00,89.91,89.93,89.89,89.92,13200.0,44.0073,44.0171,43.9975,44.0122,13200.0
2012-04-16 13:25:00,89.93,89.93,89.86,89.9,24300.0,44.0171,44.0171,43.9828,44.0024,24300.0
2012-04-16 13:30:00,89.9,89.9,89.88,89.9,33500.0,44.0024,44.0024,43.9926,44.0024,33500.0
2012-04-16 13:35:00,89.9,89.93,89.9,89.92,34600.0,44.0024,44.0171,44.0024,44.0122,34600.0
2012-04-16 13:40:00,89.92,89.98,89.91,89.97,24900.0,44.0122,44.0415,44.0073,44.0366,24900.0
2012-04-16 13:45:00,89.98,90.01,89.94,89.96,14300.0,44.0415,44.0562,44.0219,44.0317,14300.0
2012-04-16 13:50:00,89.98,89.98,89.92,89.98,12500.0,44.0415,44.0415,44.0122,44.0415,12500.0
2012-04-16 13:55:00,89.96,90.03,89.96,90.01,16500.0,44.0317,44.066,44.0317,44.0562,16500.0
2012-04-16 14:00:00,90.02,90.05,89.96,89.97,23500.0,44.0611,44.0758,44.0317,44.0366,23500.0
2012-04-16 14:05:00,89.98,90.01,89.91,89.94,27900.0,44.0415,44.0562,44.0073,44.0219,27900.0
2012-04-16 14:10:00,89.94,90.02,89.94,90.02,21400.0,44.0219,44.0611,44.0219,44.0611,21400.0
2012-04-16 14:15:00,90.02,90.05,90.0,90.04,13200.0,44.0611,44.0758,44.0513,44.0709,13200.0
2012-04-16 14:20:00,90.03,90.05,90.0,90.02,20100.0,44.066,44.0758,44.0513,44.0611,20100.0
2012-04-16 14:25:00,90.01,90.01,89.98,90.01,11100.0,44.0562,44.0562,44.0415,44.0562,11100.0
2012-04-16 14:30:00,90.01,90.06,90.01,90.06,11100.0,44.0562,44.0807,44.0562,44.0807,11100.0
2012-04-16 14:35:00,90.06,90.06,90.01,90.02,21500.0,44.0807,44.0807,44.0562,44.0611,21500.0
2012-04-16 14:40:00,90.02,90.04,90.0,90.03,14500.0,44.0611,44.0709,44.0513,44.066,14500.0
2012-04-16 14:45:00,90.03,90.07,90.03,90.07,10600.0,44.066,44.0856,44.066,44.0856,10600.0
2012-04-16 14:50:00,90.07,90.07,90.02,90.03,16100.0,44.0856,44.0856,44.0611,44.066,16100.0
2012-04-16 14:55:00,90.03,90.03,89.94,89.95,40100.0,44.066,44.066,44.0219,44.0268,40100.0
2012-04-16 15:00:00,89.95,89.98,89.95,89.96,20000.0,44.0268,44.0415,44.0268,44.0317,20000.0
2012-04-16 15:05:00,89.94,89.97,89.94,89.95,23700.0,44.0219,44.0366,44.0219,44.0268,23700.0
2012-04-16 15:10:00,89.95,89.95,89.9,89.95,29400.0,44.0268,44.0268,44.0024,44.0268,29400.0
2012-04-16 15:15:00,89.95,89.95,89.89,89.91,23300.0,44.0268,44.0268,43.9975,44.0073,23300.0
2012-04-16 15:20:00,89.91,89.92,89.83,89.85,15400.0,44.0073,44.0122,43.9681,43.9779,15400.0
2012-04-16 15:25:00,89.84,89.97,89.81,89.94,45400.0,43.973,44.0366,43.9583,44.0219,45400.0
2012-04-16 15:30:00,89.94,89.99,89.91,89.93,17300.0,44.0219,44.0464,44.0073,44.0171,17300.0
2012-04-16 15:35:00,89.93,89.97,89.9,89.92,21500.0,44.0171,44.0366,44.0024,44.0122,21500.0
2012-04-16 15:40:00,89.91,89.96,89.9,89.93,21800.0,44.0073,44.0317,44.0024,44.0171,21800.0
2012-04-16 15:45:00,89.93,89.97,89.86,89.93,60100.0,44.0171,44.0366,43.9828,44.0171,60100.0
2012-04-16 15:50:00,89.93,89.93,89.8,89.84,38000.0,44.0171,44.0171,43.9534,43.973,38000.0
2012-04-16 15:55:00,89.84,89.94,89.82,89.87,121500.0,43.973,44.0219,43.9632,43.9877,121500.0
2012-04-17 09:30:00,90.26,90.27,90.15,90.25,26900.0,44.1786,44.1835,44.1247,44.1737,26900.0
2012-04-17 09:35:00,90.26,90.32,90.26,90.3,30000.0,44.1786,44.2079,44.1786,44.1982,30000.0
2012-04-17 09:40:00,90.3,90.32,90.28,90.28,23400.0,44.1982,44.2079,44.1884,44.1884,23400.0
2012-04-17 09:45:00,90.3,90.33,90.27,90.33,83100.0,44.1982,44.2128,44.1835,44.2128,83100.0
2012-04-17 09:50:00,90.32,90.33,90.25,90.29,68900.0,44.2079,44.2128,44.1737,44.1933,68900.0
2012-04-17 09:55:00,90.29,90.31,90.23,90.25,11300.0,44.1933,44.203,44.1639,44.1737,11300.0
2012-04-17 10:00:00,90.26,90.28,90.2,90.27,29800.0,44.1786,44.1884,44.1492,44.1835,29800.0
2012-04-17 10:05:00,90.27,90.3,90.27,90.3,10000.0,44.1835,44.1982,44.1835,44.1982,10000.0
2012-04-17 10:10:00,90.3,90.3,90.28,90.3,12700.0,44.1982,44.1982,44.1884,44.1982,12700.0
2012-04-17 10:15:00,90.3,90.36,90.29,90.34,72400.0,44.1982,44.2275,44.1933,44.2177,72400.0
2012-04-17 10:20:00,90.35,90.37,90.33,90.34,24600.0,44.2226,44.2324,44.2128,44.2177,24600.0
2012-04-17 10:25:00,90.33,90.34,90.28,90.29,20100.0,44.2128,44.2177,44.1884,44.1933,20100.0
2012-04-17 10:30:00,90.29,90.31,90.26,90.29,44100.0,44.1933,44.203,44.1786,44.1933,44100.0
2012-04-17 10:35:00,90.29,90.32,90.28,90.32,7000.0,44.1933,44.2079,44.1884,44.2079,7000.0
2012-04-17 10:40:00,90.31,90.33,90.31,90.33,12600.0,44.203,44.2128,44.203,44.2128,12600.0
2012-04-17 10:45:00,90.33,90.35,90.31,90.32,19400.0,44.2128,44.2226,44.203,44.2079,19400.0
2012-04-17 10:50:00,90.31,90.37,90.31,90.37,32200.0,44.203,44.2324,44.203,44.2324,32200.0
2012-04-17 10:55:00,90.38,90.41,90.36,90.41,37100.0,44.2373,44.252,44.2275,44.252,37100.0
2012-04-17 11:00:00,90.41,90.45,90.39,90.41,23000.0,44.252,44.2716,44.2422,44.252,23000.0
2012-04-17 11:05:00,90.41,90.42,90.39,90.42,28000.0,44.252,44.2569,44.2422,44.2569,28000.0
2012-04-17 11:10:00,90.39,90.4,90.37,90.39,26500.0,44.2422,44.2471,44.2324,44.2422,26500.0
2012-04-17 11:15:00,90.38,90.41,90.37,90.38,43200.0,44.2373,44.252,44.2324,44.2373,43200.0
2012-04-17 11:20:00,90.38,90.38,90.36,90.38,83200.0,44.2373,44.2373,44.2275,44.2373,83200.0
2012-04-17 11:25:00,90.38,90.38,90.31,90.33,29500.0,44.2373,44.2373,44.203,44.2128,29500.0
2012-04-17 11:30:00,90.33,90.36,90.28,90.33,104600.0,44.2128,44.2275,44.1884,44.2128,104600.0
2012-04-17 11:35:00,90.33,90.35,90.32,90.32,8600.0,44.2128,44.2226,44.2079,44.2079,8600.0
2012-04-17 11:40:00,90.32,90.33,90.29,90.31,12600.0,44.2079,44.2128,44.1933,44.203,12600.0
2012-04-17 11:45:00,90.31,90.31,90.29,90.3,13300.0,44.203,44.203,44.1933,44.1982,13300.0
2012-04-17 11:50:00,90.31,90.31,90.3,90.31,15800.0,44.203,44.203,44.1982,44.203,15800.0
2012-04-17 11:55:00,90.31,90.31,90.3,90.3,11000.0,44.203,44.203,44.1982,44.1982,11000.0
2012-04-17 12:00:00,90.3,90.32,90.3,90.32,31200.0,44.1982,44.2079,44.1982,44.2079,31200.0
2012-04-17 12:05:00,90.32,90.33,90.31,90.33,2100.0,44.2079,44.2128,44.203,44.2128,2100.0
2012-04-17 12:10:00,90.33,90.33,90.29,90.29,12300.0,44.2128,44.2128,44.1933,44.1933,12300.0
2012-04-17 12:15:00,90.28,90.32,90.28,90.32,23700.0,44.1884,44.2079,44.1884,44.2079,23700.0
2012-04-17 12:20:00,90.31,90.37,90.31,90.37,30700.0,44.203,44.2324,44.203,44.2324,30700.0
2012-04-17 12:25:00,90.38,90.43,90.37,90.41,48000.0,44.2373,44.2618,44.2324,44.252,48000.0
2012-04-17 12:30:00,90.41,90.44,90.39,90.44,18600.0,44.252,44.2667,44.2422,44.2667,18600.0
2012-04-17 12:35:00,90.44,90.44,90.33,90.43,49900.0,44.2667,44.2667,44.2128,44.2618,49900.0
2012-04-17 12:40:00,90.42,90.46,90.4,90.43,18000.0,44.2569,44.2765,44.2471,44.2618,18000.0
2012-04-17 12:45:00,90.45,90.45,90.39,90.41,23100.0,44.2716,44.2716,44.2422,44.252,23100.0
2012-04-17 12:50:00,90.41,90.42,90.36,90.41,31900.0,44.252,44.2569,44.2275,44.252,31900.0
2012-04-17 12:55:00,90.42,90.45,90.41,90.44,21500.0,44.2569,44.2716,44.252,44.2667,21500.0
2012-04-17 13:00:00,90.45,90.46,90.42,90.45,39400.0,44.2716,44.2765,44.2569,44.2716,39400.0
2012-04-17 13:05:00,90.45,90.47,90.44,90.46,29500.0,44.2716,44.2814,44.2667,44.2765,29500.0
2012-04-17 13:10:00,90.46,90.46,90.44,90.45,21200.0,44.2765,44.2765,44.2667,44.2716,21200.0
2012-04-17 13:15:00,90.45,90.46,90.44,90.45,10600.0,44.2716,44.2765,44.2667,44.2716,10600.0
2012-04-17 13:20:00,90.46,90.46,90.44,90.45,12000.0,44.2765,44.2765,44.2667,44.2716,12000.0
2012-04-17 13:25:00,90.46,90.46,90.45,90.45,5900.0,44.2765,44.2765,44.2716,44.2716,5900.0
2012-04-17 13:30:00,90.46,90.47,90.44,90.46,14100.0,44.2765,44.2814,44.2667,44.2765,14100.0
2012-04-17 13:35:00,90.47,90.47,90.45,90.46,19500.0,44.2814,44.2814,44.2716,44.2765,19500.0
2012-04-17 13:40:00,90.45,90.49,90.45,90.46,43800.0,44.2716,44.2912,44.2716,44.2765,43800.0
2012-04-17 13:45:00,90.45,90.45,90.44,90.45,19600.0,44.2716,44.2716,44.2667,44.2716,19600.0
2012-04-17 13:50:00,90.45,90.46,90.44,90.45,97600.0,44.2716,44.2765,44.2667,44.2716,97600.0
2012-04-17 13:55:00,90.46,90.47,90.45,90.45,9200.0,44.2765,44.2814,44.2716,44.2716,9200.0
2012-04-17 14:00:00,90.45,90.45,90.44,90.45,14600.0,44.2716,44.2716,44.2667,44.2716,14600.0
2012-04-17 14:05:00,90.45,90.47,90.44,90.46,15900.0,44.2716,44.2814,44.2667,44.2765,15900.0
2012-04-17 14:10:00,90.46,90.47,90.45,90.45,10100.0,44.2765,44.2814,44.2716,44.2716,10100.0
2012-04-17 14:15:00,90.46,90.47,90.45,90.46,24600.0,44.2765,44.2814,44.2716,44.2765,24600.0
2012-04-17 14:20:00,90.46,90.46,90.45,90.45,2300.0,44.2765,44.2765,44.2716,44.2716,2300.0
2012-04-17 14:25:00,90.45,90.46,90.45,90.46,13100.0,44.2716,44.2765,44.2716,44.2765,13100.0
2012-04-17 14:30:00,90.46,90.46,90.42,90.42,20400.0,44.2765,44.2765,44.2569,44.2569,20400.0
2012-04-17 14:35:00,90.42,90.45,90.42,90.43,9700.0,44.2569,44.2716,44.2569,44.2618,9700.0
2012-04-17 14:40:00,90.44,90.44,90.38,90.38,14600.0,44.2667,44.2667,44.2373,44.2373,14600.0
2012-04-17 14:45:00,90.37,90.4,90.29,90.3,52600.0,44.2324,44.2471,44.1933,44.1982,52600.0
2012-04-17 14:50:00,90.3,90.36,90.3,90.35,13500.0,44.1982,44.2275,44.1982,44.2226,13500.0
2012-04-17 14:55:00,90.33,90.34,90.3,90.33,14500.0,44.2128,44.2177,44.1982,44.2128,14500.0
2012-04-17 15:00:00,90.32,90.36,90.32,90.36,10100.0,44.2079,44.2275,44.2079,44.2275,10100.0
2012-04-17 15:05:00,90.35,90.4,90.34,90.38,21600.0,44.2226,44.2471,44.2177,44.2373,21600.0
2012-04-17 15:10:00,90.37,90.44,90.37,90.43,26400.0,44.2324,44.2667,44.2324,44.2618,26400.0
2012-04-17 15:15:00,90.43,90.46,90.42,90.45,42900.0,44.2618,44.2765,44.2569,44.2716,42900.0
2012-04-17 15:20:00,90.45,90.46,90.44,90.45,26900.0,44.2716,44.2765,44.2667,44.2716,26900.0
2012-04-17 15:25:00,90.45,90.48,90.45,90.47,20300.0,44.2716,44.2863,44.2716,44.2814,20300.0
2012-04-17 15:30:00,90.48,90.48,90.41,90.42,76100.0,44.2863,44.2863,44.252,44.2569,76100.0
2012-04-17 15:35:00,90.42,90.46,90.41,90.44,46100.0,44.2569,44.2765,44.252,44.2667,46100.0
2012-04-17 15:40:00,90.44,90.45,90.43,90.45,61600.0,44.2667,44.2716,44.2618,44.2716,61600.0
2012-04-17 15:45:00,90.45,90.45,90.44,90.45,55800.0,44.2716,44.2716,44.2667,44.2716,55800.0
2012-04-17 15:50:00,90.44,90.46,90.43,90.45,81800.0,44.2667,44.2765,44.2618,44.2716,81800.0
2012-04-17 15:55:00,90.44,90.45,90.29,90.32,185000.0,44.2667,44.2716,44.1933,44.2079,185000.0
2012-04-18 09:30:00,90.24,90.32,90.22,90.32,49300.0,44.1688,44.2079,44.159,44.2079,49300.0
2012-04-18 09:35:00,90.3,90.37,90.29,90.37,11000.0,44.1982,44.2324,44.1933,44.2324,11000.0
2012-04-18 09:40:00,90.37,90.41,90.37,90.37,20500.0,44.2324,44.252,44.2324,44.2324,20500.0
2012-04-18 09:45:00,90.37,90.4,90.32,90.4,11600.0,44.2324,44.2471,44.2079,44.2471,11600.0
2012-04-18 09:50:00,90.38,90.44,90.37,90.43,16200.0,44.2373,44.2667,44.2324,44.2618,16200.0
2012-04-18 09:55:00,90.43,90.44,90.42,90.44,12300.0,44.2618,44.2667,44.2569,44.2667,12300.0
2012-04-18 10:00:00,90.44,90.46,90.42,90.44,63200.0,44.2667,44.2765,44.2569,44.2667,63200.0
2012-04-18 10:05:00,90.45,90.46,90.43,90.43,32100.0,44.2716,44.2765,44.2618,44.2618,32100.0
2012-04-18 10:10:00,90.45,90.45,90.39,90.4,40500.0,44.2716,44.2716,44.2422,44.2471,40500.0
2012-04-18 10:15:00,90.42,90.45,90.41,90.42,17600.0,44.2569,44.2716,44.252,44.2569,17600.0
2012-04-18 10:20:00,90.44,90.44,90.36,90.39,16900.0,44.2667,44.2667,44.2275,44.2422,16900.0
2012-04-18 10:25:00,90.38,90.4,90.33,90.34,8000.0,44.2373,44.2471,44.2128,44.2177,8000.0
2012-04-18 10:30:00,90.35,90.36,90.32,90.35,9500.0,44.2226,44.2275,44.2079,44.2226,9500.0
2012-04-18 10:35:00,90.35,90.42,90.34,90.41,70200.0,44.2226,44.2569,44.2177,44.252,70200.0
2012-04-18 10:40:00,90.41,90.46,90.38,90.44,116300.0,44.252,44.2765,44.2373,44.2667,116300.0
2012-04-18 10:45:00,90.44,90.45,90.38,90.4,40700.0,44.2667,44.2716,44.2373,44.2471,40700.0
2012-04-18 10:50:00,90.39,90.42,90.38,90.4,167400.0,44.2422,44.2569,44.2373,44.2471,167400.0
2012-04-18 10:55:00,90.4,90.42,90.39,90.39,28100.0,44.2471,44.2569,44.2422,44.2422,28100.0
2012-04-18 11:00:00,90.38,90.41,90.38,90.4,13300.0,44.2373,44.252,44.2373,44.2471,13300.0
2012-04-18 11:05:00,90.4,90.41,90.32,90.37,34700.0,44.2471,44.252,44.2079,44.2324,34700.0
2012-04-18 11:10:00,90.36,90.38,90.32,90.33,20700.0,44.2275,44.2373,44.2079,44.2128,20700.0
2012-04-18 11:15:00,90.33,90.33,90.3,90.3,10200.0,44.2128,44.2128,44.1982,44.1982,10200.0
2012-04-18 11:20:00,90.32,90.35,90.32,90.33,8000.0,44.2079,44.2226,44.2079,44.2128,8000.0
2012-04-18 11:25:00,90.34,90.35,90.31,90.33,8200.0,44.2177,44.2226,44.203,44.2128,8200.0
2012-04-18 11:30:00,90.33,90.34,90.3,90.32,9800.0,44.2128,44.2177,44.1982,44.2079,9800.0
2012-04-18 11:35:00,90.32,90.33,90.3,90.31,23900.0,44.2079,44.2128,44.1982,44.203,23900.0
2012-04-18 11:40:00,90.31,90.34,90.31,90.33,7200.0,44.203,44.2177,44.203,44.2128,7200.0
2012-04-18 11:45:00,90.34,90.37,90.34,90.35,14300.0,44.2177,44.2324,44.2177,44.2226,14300.0
2012-04-18 11:50:00,90.35,90.4,90.35,90.39,30700.0,44.2226,44.2471,44.2226,44.2422,30700.0
2012-04-18 11:55:00,90.39,90.4,90.36,90.38,16100.0,44.2422,44.2471,44.2275,44.2373,16100.0
2012-04-18 12:00:00,90.38,90.41,90.37,90.38,7500.0,44.2373,44.252,44.2324,44.2373,7500.0
2012-04-18 12:05:00,90.39,90.4,90.34,90.35,17700.0,44.2422,44.2471,44.2177,44.2226,17700.0
2012-04-18 12:10:00,90.35,90.36,90.34,90.35,9900.0,44.2226,44.2275,44.2177,44.2226,9900.0
2012-04-18 12:15:00,90.35,90.37,90.34,90.34,10000.0,44.2226,44.2324,44.2177,44.2177,10000.0
2012-04-18 12:20:00,90.35,90.35,90.33,90.35,9500.0,44.2226,44.2226,44.2128,44.2226,9500.0
2012-04-18 12:25:00,90.35,90.35,90.32,90.34,10500.0,44.2226,44.2226,44.2079,44.2177,10500.0
2012-04-18 12:30:00,90.33,90.36,90.33,90.35,10600.0,44.2128,44.2275,44.2128,44.2226,10600.0
2012-04-18 12:35:00,90.35,90.36,90.34,90.35,8800.0,44.2226,44.2275,44.2177,44.2226,8800.0
2012-04-18 12:40:00,90.35,90.38,90.35,90.38,8400.0,44.2226,44.2373,44.2226,44.2373,8400.0
2012-04-18 12:45:00,90.37,90.38,90.32,90.34,12600.0,44.2324,44.2373,44.2079,44.2177,12600.0
2012-04-18 12:50:00,90.35,90.35,90.32,90.32,17700.0,44.2226,44.2226,44.2079,44.2079,17700.0
2012-04-18 12:55:00,90.33,90.33,90.31,90.33,3500.0,44.2128,44.2128,44.203,44.2128,3500.0
2012-04-18 13:00:00,90.33,90.35,90.32,90.35,9400.0,44.2128,44.2226,44.2079,44.2226,9400.0
2012-04-18 13:05:00,90.34,90.36,90.33,90.34,16800.0,44.2177,44.2275,44.2128,44.2177,16800.0
2012-04-18 13:10:00,90.34,90.36,90.33,90.34,8700.0,44.2177,44.2275,44.2128,44.2177,8700.0
2012-04-18 13:15:00,90.35,90.36,90.25,90.29,32600.0,44.2226,44.2275,44.1737,44.1933,32600.0
2012-04-18 13:20:00,90.27,90.31,90.27,90.3,11300.0,44.1835,44.203,44.1835,44.1982,11300.0
2012-04-18 13:25:00,90.3,90.31,90.28,90.31,14600.0,44.1982,44.203,44.1884,44.203,14600.0
2012-04-18 13:30:00,90.31,90.31,90.28,90.3,6100.0,44.203,44.203,44.1884,44.1982,6100.0
2012-04-18 13:35:00,90.29,90.3,90.28,90.29,9600.0,44.1933,44.1982,44.1884,44.1933,9600.0
2012-04-18 13:40:00,90.28,90.28,90.25,90.26,12200.0,44.1884,44.1884,44.1737,44.1786,12200.0
2012-04-18 13:45:00,90.26,90.27,90.25,90.27,8000.0,44.1786,44.1835,44.1737,44.1835,8000.0
2012-04-18 13:50:00,90.27,90.28,90.26,90.26,20800.0,44.1835,44.1884,44.1786,44.1786,20800.0
2012-04-18 13:55:00,90.26,90.29,90.24,90.24,34500.0,44.1786,44.1933,44.1688,44.1688,34500.0
2012-04-18 14:00:00,90.25,90.28,90.24,90.28,25700.0,44.1737,44.1884,44.1688,44.1884,25700.0
2012-04-18 14:05:00,90.27,90.3,90.19,90.2,61800.0,44.1835,44.1982,44.1443,44.1492,61800.0
2012-04-18 14:10:00,90.2,90.29,90.2,90.26,728400.0,44.1492,44.1933,44.1492,44.1786,728400.0
2012-04-18 14:15:00,90.25,90.27,90.25,90.26,5900.0,44.1737,44.1835,44.1737,44.1786,5900.0
2012-04-18 14:20:00,90.26,90.3,90.26,90.29,30100.0,44.1786,44.1982,44.1786,44.1933,30100.0
2012-04-18 14:25:00,90.3,90.31,90.28,90.29,9900.0,44.1982,44.203,44.1884,44.1933,9900.0
2012-04-18 14:30:00,90.29,90.3,90.28,90.29,9600.0,44.1933,44.1982,44.1884,44.1933,9600.0
2012-04-18 14:35:00,90.3,90.32,90.28,90.28,14100.0,44.1982,44.2079,44.1884,44.1884,14100.0
2012-04-18 14:40:00,90.29,90.29,90.27,90.29,11000.0,44.1933,44.1933,44.1835,44.1933,11000.0
2012-04-18 14:45:00,90.29,90.31,90.29,90.3,8200.0,44.1933,44.203,44.1933,44.1982,8200.0
2012-04-18 14:50:00,90.3,90.34,90.3,90.3,29900.0,44.1982,44.2177,44.1982,44.1982,29900.0
2012-04-18 14:55:00,90.31,90.34,90.3,90.33,21000.0,44.203,44.2177,44.1982,44.2128,21000.0
2012-04-18 15:00:00,90.33,90.36,90.33,90.34,16600.0,44.2128,44.2275,44.2128,44.2177,16600.0
2012-04-18 15:05:00,90.35,90.36,90.3,90.3,13600.0,44.2226,44.2275,44.1982,44.1982,13600.0
2012-04-18 15:10:00,90.29,90.32,90.28,90.32,21100.0,44.1933,44.2079,44.1884,44.2079,21100.0
2012-04-18 15:15:00,90.3,90.33,90.23,90.29,66000.0,44.1982,44.2128,44.1639,44.1933,66000.0
2012-04-18 15:20:00,90.28,90.31,90.27,90.3,16000.0,44.1884,44.203,44.1835,44.1982,16000.0
2012-04-18 15:25:00,90.31,90.31,90.27,90.28,12700.0,44.203,44.203,44.1835,44.1884,12700.0
2012-04-18 15:30:00,90.28,90.3,90.27,90.29,9200.0,44.1884,44.1982,44.1835,44.1933,9200.0
2012-04-18 15:35:00,90.28,90.3,90.28,90.3,6300.0,44.1884,44.1982,44.1884,44.1982,6300.0
2012-04-18 15:40:00,90.3,90.33,90.29,90.32,13000.0,44.1982,44.2128,44.1933,44.2079,13000.0
2012-04-18 15:45:00,90.32,90.33,90.29,90.31,16700.0,44.2079,44.2128,44.1933,44.203,16700.0
2012-04-18 15:50:00,90.3,90.31,90.28,90.3,25600.0,44.1982,44.203,44.1884,44.1982,25600.0
2012-04-18 15:55:00,90.3,90.35,90.3,90.35,233200.0,44.1982,44.2226,44.1982,44.2226,233200.0
2012-04-19 09:30:00,90.25,90.33,90.21,90.22,26100.0,44.1737,44.2128,44.1541,44.159,26100.0
2012-04-19 09:35:00,90.25,90.25,90.2,90.23,4300.0,44.1737,44.1737,44.1492,44.1639,4300.0
2012-04-19 09:40:00,90.23,90.32,90.23,90.31,35300.0,44.1639,44.2079,44.1639,44.203,35300.0
2012-04-19 09:45:00,90.31,90.38,90.31,90.37,15500.0,44.203,44.2373,44.203,44.2324,15500.0
2012-04-19 09:50:00,90.37,90.41,90.33,90.37,19200.0,44.2324,44.252,44.2128,44.2324,19200.0
2012-04-19 09:55:00,90.39,90.4,90.36,90.38,13500.0,44.2422,44.2471,44.2275,44.2373,13500.0
2012-04-19 10:00:00,90.39,90.39,90.23,90.23,31100.0,44.2422,44.2422,44.1639,44.1639,31100.0
2012-04-19 10:05:00,90.24,90.31,90.2,90.28,27500.0,44.1688,44.203,44.1492,44.1884,27500.0
2012-04-19 10:10:00,90.26,90.26,90.21,90.25,9100.0,44.1786,44.1786,44.1541,44.1737,9100.0
2012-04-19 10:15:00,90.23,90.32,90.21,90.31,36000.0,44.1639,44.2079,44.1541,44.203,36000.0
2012-04-19 10:20:00,90.3,90.36,90.29,90.33,15600.0,44.1982,44.2275,44.1933,44.2128,15600.0
2012-04-19 10:25:00,90.32,90.32,90.29,90.3,5800.0,44.2079,44.2079,44.1933,44.1982,5800.0
2012-04-19 10:30:00,90.33,90.39,90.32,90.39,11400.0,44.2128,44.2422,44.2079,44.2422,11400.0
2012-04-19 10:35:00,90.39,90.43,90.39,90.43,10200.0,44.2422,44.2618,44.2422,44.2618,10200.0
2012-04-19 10:40:00,90.44,90.49,90.41,90.46,41400.0,44.2667,44.2912,44.252,44.2765,41400.0
2012-04-19 10:45:00,90.45,90.45,90.41,90.43,5900.0,44.2716,44.2716,44.252,44.2618,5900.0
2012-04-19 10:50:00,90.44,90.45,90.43,90.45,16900.0,44.2667,44.2716,44.2618,44.2716,16900.0
2012-04-19 10:55:00,90.45,90.48,90.42,90.45,11700.0,44.2716,44.2863,44.2569,44.2716,11700.0
2012-04-19 11:00:00,90.45,90.47,90.41,90.44,26900.0,44.2716,44.2814,44.252,44.2667,26900.0
2012-04-19 11:05:00,90.45,90.48,90.43,90.43,14400.0,44.2716,44.2863,44.2618,44.2618,14400.0
2012-04-19 11:10:00,90.43,90.48,90.41,90.43,19600.0,44.2618,44.2863,44.252,44.2618,19600.0
2012-04-19 11:15:00,90.42,90.45,90.41,90.42,22600.0,44.2569,44.2716,44.252,44.2569,22600.0
2012-04-19 11:20:00,90.42,90.44,90.36,90.37,24700.0,44.2569,44.2667,44.2275,44.2324,24700.0
2012-04-19 11:25:00,90.38,90.41,90.36,90.4,16600.0,44.2373,44.252,44.2275,44.2471,16600.0
2012-04-19 11:30:00,90.39,90.4,90.37,90.37,8500.0,44.2422,44.2471,44.2324,44.2324,8500.0
2012-04-19 11:35:00,90.35,90.39,90.35,90.38,5100.0,44.2226,44.2422,44.2226,44.2373,5100.0
2012-04-19 11:40:00,90.4,90.42,90.39,90.42,26700.0,44.2471,44.2569,44.2422,44.2569,26700.0
2012-04-19 11:45:00,90.42,90.43,90.4,90.42,79300.0,44.2569,44.2618,44.2471,44.2569,79300.0
2012-04-19 11:50:00,90.42,90.42,90.4,90.41,51600.0,44.2569,44.2569,44.2471,44.252,51600.0
2012-04-19 11:55:00,90.41,90.42,90.41,90.41,30300.0,44.252,44.2569,44.252,44.252,30300.0
2012-04-19 12:00:00,90.41,90.42,90.35,90.35,35400.0,44.252,44.2569,44.2226,44.2226,35400.0
2012-04-19 12:05:00,90.35,90.39,90.29,90.29,40200.0,44.2226,44.2422,44.1933,44.1933,40200.0
2012-04-19 12:10:00,90.3,90.37,90.3,90.35,53700.0,44.1982,44.2324,44.1982,44.2226,53700.0
2012-04-19 12:15:00,90.34,90.36,90.32,90.35,9900.0,44.2177,44.2275,44.2079,44.2226,9900.0
2012-04-19 12:20:00,90.35,90.35,90.33,90.33,21300.0,44.2226,44.2226,44.2128,44.2128,21300.0
2012-04-19 12:25:00,90.33,90.34,90.28,90.29,86200.0,44.2128,44.2177,44.1884,44.1933,86200.0
2012-04-19 12:30:00,90.27,90.29,90.23,90.25,17000.0,44.1835,44.1933,44.1639,44.1737,17000.0
2012-04-19 12:35:00,90.24,90.3,90.23,90.23,43200.0,44.1688,44.1982,44.1639,44.1639,43200.0
2012-04-19 12:40:00,90.23,90.27,90.23,90.27,12200.0,44.1639,44.1835,44.1639,44.1835,12200.0
2012-04-19 12:45:00,90.27,90.31,90.25,90.3,11800.0,44.1835,44.203,44.1737,44.1982,11800.0
2012-04-19 12:50:00,90.29,90.31,90.27,90.29,14600.0,44.1933,44.203,44.1835,44.1933,14600.0
2012-04-19 12:55:00,90.28,90.3,90.25,90.25,17800.0,44.1884,44.1982,44.1737,44.1737,17800.0
2012-04-19 13:00:00,90.25,90.31,90.25,90.3,17600.0,44.1737,44.203,44.1737,44.1982,17600.0
2012-04-19 13:05:00,90.3,90.3,90.25,90.3,39600.0,44.1982,44.1982,44.1737,44.1982,39600.0
2012-04-19 13:10:00,90.31,90.31,90.25,90.29,44200.0,44.203,44.203,44.1737,44.1933,44200.0
2012-04-19 13:15:00,90.28,90.31,90.26,90.28,17000.0,44.1884,44.203,44.1786,44.1884,17000.0
2012-04-19 13:20:00,90.27,90.28,90.21,90.26,23100.0,44.1835,44.1884,44.1541,44.1786,23100.0
2012-04-19 13:25:00,90.26,90.28,90.25,90.27,25600.0,44.1786,44.1884,44.1737,44.1835,25600.0
2012-04-19 13:30:00,90.27,90.32,90.27,90.32,10200.0,44.1835,44.2079,44.1835,44.2079,10200.0
2012-04-19 13:35:00,90.31,90.32,90.27,90.3,12900.0,44.203,44.2079,44.1835,44.1982,12900.0
2012-04-19 13:40:00,90.28,90.32,90.28,90.32,10000.0,44.1884,44.2079,44.1884,44.2079,10000.0
2012-04-19 13:45:00,90.32,90.34,90.29,90.32,21500.0,44.2079,44.2177,44.1933,44.2079,21500.0
2012-04-19 13:50:00,90.31,90.34,90.29,90.3,9100.0,44.203,44.2177,44.1933,44.1982,9100.0
2012-04-19 13:55:00,90.3,90.31,90.26,90.29,23900.0,44.1982,44.203,44.1786,44.1933,23900.0
2012-04-19 14:00:00,90.28,90.31,90.26,90.31,62100.0,44.1884,44.203,44.1786,44.203,62100.0
2012-04-19 14:05:00,90.29,90.3,90.27,90.3,9100.0,44.1933,44.1982,44.1835,44.1982,9100.0
2012-04-19 14:10:00,90.3,90.3,90.26,90.3,16300.0,44.1982,44.1982,44.1786,44.1982,16300.0
2012-04-19 14:15:00,90.28,90.3,90.2,90.2,33900.0,44.1884,44.1982,44.1492,44.1492,33900.0
2012-04-19 14:20:00,90.23,90.25,90.17,90.23,23100.0,44.1639,44.1737,44.1345,44.1639,23100.0
2012-04-19 14:25:00,90.23,90.23,90.16,90.17,19900.0,44.1639,44.1639,44.1296,44.1345,19900.0
2012-04-19 14:30:00,90.16,90.18,90.1,90.16,45600.0,44.1296,44.1394,44.1003,44.1296,45600.0
2012-04-19 14:35:00,90.15,90.17,90.08,90.17,55600.0,44.1247,44.1345,44.0905,44.1345,55600.0
2012-04-19 14:40:00,90.17,90.21,90.16,90.21,16800.0,44.1345,44.1541,44.1296,44.1541,16800.0
2012-04-19 14:45:00,90.21,90.26,90.17,90.25,29200.0,44.1541,44.1786,44.1345,44.1737,29200.0
2012-04-19 14:50:00,90.26,90.28,90.23,90.28,42100.0,44.1786,44.1884,44.1639,44.1884,42100.0
2012-04-19 14:55:00,90.28,90.29,90.25,90.27,26200.0,44.1884,44.1933,44.1737,44.1835,26200.0
2012-04-19 15:00:00,90.28,90.3,90.26,90.26,81500.0,44.1884,44.1982,44.1786,44.1786,81500.0
2012-04-19 15:05:00,90.27,90.29,90.24,90.29,21400.0,44.1835,44.1933,44.1688,44.1933,21400.0
2012-04-19 15:10:00,90.28,90.3,90.26,90.27,29700.0,44.1884,44.1982,44.1786,44.1835,29700.0
2012-04-19 15:15:00,90.25,90.27,90.24,90.27,24300.0,44.1737,44.1835,44.1688,44.1835,24300.0
2012-04-19 15:20:00,90.26,90.28,90.25,90.25,28600.0,44.1786,44.1884,44.1737,44.1737,28600.0
2012-04-19 15:25:00,90.26,90.34,90.26,90.32,43400.0,44.1786,44.2177,44.1786,44.2079,43400.0
2012-04-19 15:30:00,90.33,90.33,90.24,90.25,41200.0,44.2128,44.2128,44.1688,44.1737,41200.0
2012-04-19 15:35:00,90.25,90.27,90.24,90.24,75100.0,44.1737,44.1835,44.1688,44.1688,75100.0
2012-04-19 15:40:00,90.23,90.28,90.23,90.28,24600.0,44.1639,44.1884,44.1639,44.1884,24600.0
2012-04-19 15:45:00,90.28,90.31,90.25,90.26,42900.0,44.1884,44.203,44.1737,44.1786,42900.0
2012-04-19 15:50:00,90.25,90.28,90.21,90.27,157200.0,44.1737,44.1884,44.1541,44.1835,157200.0
2012-04-19 15:55:00,90.29,90.3,90.18,90.18,58100.0,44.1933,44.1982,44.1394,44.1394,58100.0
2012-04-20 09:30:00,90.46,90.46,90.38,90.38,30300.0,44.2765,44.2765,44.2373,44.2373,30300.0
2012-04-20 09:35:00,90.38,90.39,90.33,90.36,29900.0,44.2373,44.2422,44.2128,44.2275,29900.0
2012-04-20 09:40:00,90.37,90.37,90.25,90.26,2500.0,44.2324,44.2324,44.1737,44.1786,2500.0
2012-04-20 09:45:00,90.26,90.32,90.24,90.28,28400.0,44.1786,44.2079,44.1688,44.1884,28400.0
2012-04-20 09:50:00,90.28,90.35,90.26,90.31,20200.0,44.1884,44.2226,44.1786,44.203,20200.0
2012-04-20 09:55:00,90.29,90.37,90.28,90.37,45100.0,44.1933,44.2324,44.1884,44.2324,45100.0
2012-04-20 10:00:00,90.38,90.38,90.3,90.32,4800.0,44.2373,44.2373,44.1982,44.2079,4800.0
2012-04-20 10:05:00,90.33,90.35,90.28,90.34,4600.0,44.2128,44.2226,44.1884,44.2177,4600.0
2012-04-20 10:10:00,90.33,90.39,90.32,90.35,18500.0,44.2128,44.2422,44.2079,44.2226,18500.0
2012-04-20 10:15:00,90.35,90.35,90.31,90.33,9300.0,44.2226,44.2226,44.203,44.2128,9300.0
2012-04-20 10:20:00,90.31,90.31,90.3,90.31,2600.0,44.203,44.203,44.1982,44.203,2600.0
2012-04-20 10:25:00,90.3,90.35,90.3,90.33,5800.0,44.1982,44.2226,44.1982,44.2128,5800.0
2012-04-20 10:30:00,90.33,90.38,90.33,90.35,17000.0,44.2128,44.2373,44.2128,44.2226,17000.0
2012-04-20 10:35:00,90.35,90.38,90.35,90.35,11000.0,44.2226,44.2373,44.2226,44.2226,11000.0
2012-04-20 10:40:00,90.35,90.38,90.35,90.36,15300.0,44.2226,44.2373,44.2226,44.2275,15300.0
2012-04-20 10:45:00,90.36,90.37,90.34,90.36,8900.0,44.2275,44.2324,44.2177,44.2275,8900.0
2012-04-20 10:50:00,90.36,90.37,90.33,90.36,8800.0,44.2275,44.2324,44.2128,44.2275,8800.0
2012-04-20 10:55:00,90.36,90.37,90.35,90.36,11900.0,44.2275,44.2324,44.2226,44.2275,11900.0
2012-04-20 11:00:00,90.35,90.36,90.3,90.33,12200.0,44.2226,44.2275,44.1982,44.2128,12200.0
2012-04-20 11:05:00,90.32,90.34,90.31,90.31,14300.0,44.2079,44.2177,44.203,44.203,14300.0
2012-04-20 11:10:00,90.3,90.34,90.3,90.32,4000.0,44.1982,44.2177,44.1982,44.2079,4000.0
2012-04-20 11:15:00,90.32,90.35,90.32,90.32,3200.0,44.2079,44.2226,44.2079,44.2079,3200.0
2012-04-20 11:20:00,90.32,90.33,90.3,90.31,12100.0,44.2079,44.2128,44.1982,44.203,12100.0
2012-04-20 11:25:00,90.31,90.34,90.31,90.31,7000.0,44.203,44.2177,44.203,44.203,7000.0
2012-04-20 11:30:00,90.31,90.32,90.31,90.31,11900.0,44.203,44.2079,44.203,44.203,11900.0
2012-04-20 11:35:00,90.31,90.32,90.29,90.29,4900.0,44.203,44.2079,44.1933,44.1933,4900.0
2012-04-20 11:40:00,90.29,90.3,90.24,90.26,35300.0,44.1933,44.1982,44.1688,44.1786,35300.0
2012-04-20 11:45:00,90.25,90.27,90.25,90.26,7100.0,44.1737,44.1835,44.1737,44.1786,7100.0
2012-04-20 11:50:00,90.27,90.29,90.25,90.29,8200.0,44.1835,44.1933,44.1737,44.1933,8200.0
2012-04-20 11:55:00,90.29,90.3,90.27,90.29,10400.0,44.1933,44.1982,44.1835,44.1933,10400.0
2012-04-20 12:00:00,90.3,90.34,90.3,90.34,8200.0,44.1982,44.2177,44.1982,44.2177,8200.0
2012-04-20 12:05:00,90.34,90.35,90.31,90.32,7900.0,44.2177,44.2226,44.203,44.2079,7900.0
2012-04-20 12:10:00,90.31,90.32,90.28,90.32,8300.0,44.203,44.2079,44.1884,44.2079,8300.0
2012-04-20 12:15:00,90.32,90.35,90.31,90.32,206200.0,44.2079,44.2226,44.203,44.2079,206200.0
2012-04-20 12:20:00,90.33,90.36,90.32,90.36,31600.0,44.2128,44.2275,44.2079,44.2275,31600.0
2012-04-20 12:25:00,90.35,90.36,90.35,90.35,13700.0,44.2226,44.2275,44.2226,44.2226,13700.0
2012-04-20 12:30:00,90.36,90.36,90.35,90.36,12700.0,44.2275,44.2275,44.2226,44.2275,12700.0
2012-04-20 12:35:00,90.35,90.4,90.35,90.39,15200.0,44.2226,44.2471,44.2226,44.2422,15200.0
2012-04-20 12:40:00,90.39,90.4,90.35,90.36,20900.0,44.2422,44.2471,44.2226,44.2275,20900.0
2012-04-20 12:45:00,90.36,90.39,90.36,90.36,10200.0,44.2275,44.2422,44.2275,44.2275,10200.0
2012-04-20 12:50:00,90.36,90.4,90.36,90.39,11600.0,44.2275,44.2471,44.2275,44.2422,11600.0
2012-04-20 12:55:00,90.39,90.41,90.39,90.39,7900.0,44.2422,44.252,44.2422,44.2422,7900.0
2012-04-20 13:00:00,90.4,90.4,90.39,90.4,1700.0,44.2471,44.2471,44.2422,44.2471,1700.0
2012-04-20 13:05:00,90.4,90.41,90.39,90.41,76800.0,44.2471,44.252,44.2422,44.252,76800.0
2012-04-20 13:10:00,90.41,90.42,90.41,90.41,5600.0,44.252,44.2569,44.252,44.252,5600.0
2012-04-20 13:15:00,90.4,90.41,90.4,90.41,36200.0,44.2471,44.252,44.2471,44.252,36200.0
2012-04-20 13:20:00,90.4,90.41,90.39,90.39,3100.0,44.2471,44.252,44.2422,44.2422,3100.0
2012-04-20 13:25:00,90.4,90.4,90.35,90.37,12700.0,44.2471,44.2471,44.2226,44.2324,12700.0
2012-04-20 13:30:00,90.36,90.37,90.34,90.35,3000.0,44.2275,44.2324,44.2177,44.2226,3000.0
2012-04-20 13:35:00,90.35,90.36,90.32,90.36,11100.0,44.2226,44.2275,44.2079,44.2275,11100.0
2012-04-20 13:40:00,90.36,90.37,90.34,90.35,4200.0,44.2275,44.2324,44.2177,44.2226,4200.0
2012-04-20 13:45:00,90.36,90.39,90.35,90.37,14400.0,44.2275,44.2422,44.2226,44.2324,14400.0
2012-04-20 13:50:00,90.36,90.36,90.33,90.35,11100.0,44.2275,44.2275,44.2128,44.2226,11100.0
2012-04-20 13:55:00,90.36,90.36,90.33,90.36,11900.0,44.2275,44.2275,44.2128,44.2275,11900.0
2012-04-20 14:00:00,90.36,90.37,90.35,90.37,8900.0,44.2275,44.2324,44.2226,44.2324,8900.0
2012-04-20 14:05:00,90.35,90.36,90.33,90.33,14400.0,44.2226,44.2275,44.2128,44.2128,14400.0
2012-04-20 14:10:00,90.33,90.37,90.33,90.36,15800.0,44.2128,44.2324,44.2128,44.2275,15800.0
2012-04-20 14:15:00,90.36,90.37,90.34,90.36,12200.0,44.2275,44.2324,44.2177,44.2275,12200.0
2012-04-20 14:20:00,90.36,90.38,90.36,90.36,10400.0,44.2275,44.2373,44.2275,44.2275,10400.0
2012-04-20 14:25:00,90.37,90.4,90.36,90.38,15300.0,44.2324,44.2471,44.2275,44.2373,15300.0
2012-04-20 14:30:00,90.38,90.39,90.34,90.35,21300.0,44.2373,44.2422,44.2177,44.2226,21300.0
2012-04-20 14:35:00,90.35,90.36,90.31,90.32,70800.0,44.2226,44.2275,44.203,44.2079,70800.0
2012-04-20 14:40:00,90.32,90.34,90.26,90.3,25300.0,44.2079,44.2177,44.1786,44.1982,25300.0
2012-04-20 14:45:00,90.31,90.32,90.27,90.28,35100.0,44.203,44.2079,44.1835,44.1884,35100.0
2012-04-20 14:50:00,90.28,90.3,90.26,90.26,24300.0,44.1884,44.1982,44.1786,44.1786,24300.0
2012-04-20 14:55:00,90.25,90.26,90.21,90.26,24400.0,44.1737,44.1786,44.1541,44.1786,24400.0
2012-04-20 15:00:00,90.28,90.31,90.23,90.25,16200.0,44.1884,44.203,44.1639,44.1737,16200.0
2012-04-20 15:05:00,90.24,90.25,90.19,90.19,23100.0,44.1688,44.1737,44.1443,44.1443,23100.0
2012-04-20 15:10:00,90.19,90.26,90.18,90.26,18100.0,44.1443,44.1786,44.1394,44.1786,18100.0
2012-04-20 15:15:00,90.25,90.25,90.17,90.18,48700.0,44.1737,44.1737,44.1345,44.1394,48700.0
2012-04-20 15:20:00,90.19,90.19,90.12,90.12,39500.0,44.1443,44.1443,44.1101,44.1101,39500.0
2012-04-20 15:25:00,90.13,90.2,90.12,90.2,41300.0,44.1149,44.1492,44.1101,44.1492,41300.0
2012-04-20 15:30:00,90.21,90.27,90.19,90.25,63200.0,44.1541,44.1835,44.1443,44.1737,63200.0
2012-04-20 15:35:00,90.25,90.26,90.24,90.25,28900.0,44.1737,44.1786,44.1688,44.1737,28900.0
2012-04-20 15:40:00,90.25,90.25,90.24,90.24,21900.0,44.1737,44.1737,44.1688,44.1688,21900.0
2012-04-20 15:45:00,90.25,90.25,90.24,90.25,44000.0,44.1737,44.1737,44.1688,44.1737,44000.0
2012-04-20 15:50:00,90.25,90.26,90.18,90.2,55500.0,44.1737,44.1786,44.1394,44.1492,55500.0
2012-04-20 15:55:00,90.2,90.46,90.12,90.3,478600.0,44.1492,44.2765,44.1101,44.1982,478600.0
2012-04-23 09:30:00,90.02,90.1,89.92,89.97,60500.0,44.0611,44.1003,44.0122,44.0366,60500.0
2012-04-23 09:35:00,89.95,90.1,89.9,90.01,37700.0,44.0268,44.1003,44.0024,44.0562,37700.0
2012-04-23 09:40:00,90.02,90.06,89.98,89.98,21300.0,44.0611,44.0807,44.0415,44.0415,21300.0
2012-04-23 09:45:00,89.98,89.99,89.94,89.94,25200.0,44.0415,44.0464,44.0219,44.0219,25200.0
2012-04-23 09:50:00,89.94,89.94,89.89,89.91,32700.0,44.0219,44.0219,43.9975,44.0073,32700.0
2012-04-23 09:55:00,89.9,89.95,89.87,89.94,34400.0,44.0024,44.0268,43.9877,44.0219,34400.0
2012-04-23 10:00:00,89.95,89.95,89.89,89.89,25000.0,44.0268,44.0268,43.9975,43.9975,25000.0
2012-04-23 10:05:00,89.9,89.95,89.84,89.93,58400.0,44.0024,44.0268,43.973,44.0171,58400.0
2012-04-23 10:10:00,89.93,90.0,89.91,90.0,21300.0,44.0171,44.0513,44.0073,44.0513,21300.0
2012-04-23 10:15:00,90.02,90.03,89.95,89.98,51500.0,44.0611,44.066,44.0268,44.0415,51500.0
2012-04-23 10:20:00,89.97,89.97,89.89,89.93,43400.0,44.0366,44.0366,43.9975,44.0171,43400.0
2012-04-23 10:25:00,89.93,89.96,89.9,89.96,14700.0,44.0171,44.0317,44.0024,44.0317,14700.0
2012-04-23 10:30:00,89.96,90.04,89.95,90.01,14300.0,44.0317,44.0709,44.0268,44.0562,14300.0
2012-04-23 10:35:00,90.04,90.05,89.99,90.03,15800.0,44.0709,44.0758,44.0464,44.066,15800.0
2012-04-23 10:40:00,90.02,90.03,89.98,90.01,14900.0,44.0611,44.066,44.0415,44.0562,14900.0
2012-04-23 10:45:00,90.0,90.04,89.96,90.03,21000.0,44.0513,44.0709,44.0317,44.066,21000.0
2012-04-23 10:50:00,90.03,90.04,89.96,90.0,17500.0,44.066,44.0709,44.0317,44.0513,17500.0
2012-04-23 10:55:00,90.0,90.0,89.92,89.92,9600.0,44.0513,44.0513,44.0122,44.0122,9600.0
2012-04-23 11:00:00,89.93,90.0,89.92,89.98,18000.0,44.0171,44.0513,44.0122,44.0415,18000.0
2012-04-23 11:05:00,89.97,89.97,89.93,89.94,12500.0,44.0366,44.0366,44.0171,44.0219,12500.0
2012-04-23 11:10:00,89.94,89.96,89.93,89.95,36400.0,44.0219,44.0317,44.0171,44.0268,36400.0
2012-04-23 11:15:00,89.95,89.96,89.93,89.96,130200.0,44.0268,44.0317,44.0171,44.0317,130200.0
2012-04-23 11:20:00,89.94,89.96,89.93,89.95,57700.0,44.0219,44.0317,44.0171,44.0268,57700.0
2012-04-23 11:25:00,89.94,89.96,89.91,89.91,71400.0,44.0219,44.0317,44.0073,44.0073,71400.0
2012-04-23 11:30:00,89.92,89.92,89.9,89.91,14700.0,44.0122,44.0122,44.0024,44.0073,14700.0
2012-04-23 11:35:00,89.91,89.95,89.91,89.94,7900.0,44.0073,44.0268,44.0073,44.0219,7900.0
2012-04-23 11:40:00,89.95,89.97,89.94,89.95,28700.0,44.0268,44.0366,44.0219,44.0268,28700.0
2012-04-23 11:45:00,89.95,89.97,89.94,89.97,93600.0,44.0268,44.0366,44.0219,44.0366,93600.0
2012-04-23 11:50:00,89.97,90.05,89.96,90.02,20500.0,44.0366,44.0758,44.0317,44.0611,20500.0
2012-04-23 11:55:00,90.02,90.06,90.01,90.05,17400.0,44.0611,44.0807,44.0562,44.0758,17400.0
2012-04-23 12:00:00,90.05,90.06,90.03,90.05,14100.0,44.0758,44.0807,44.066,44.0758,14100.0
2012-04-23 12:05:00,90.05,90.06,90.04,90.06,20200.0,44.0758,44.0807,44.0709,44.0807,20200.0
2012-04-23 12:10:00,90.05,90.06,89.99,89.99,45900.0,44.0758,44.0807,44.0464,44.0464,45900.0
2012-04-23 12:15:00,89.99,90.0,89.98,90.0,14800.0,44.0464,44.0513,44.0415,44.0513,14800.0
2012-04-23 12:20:00,89.99,90.01,89.99,90.0,20800.0,44.0464,44.0562,44.0464,44.0513,20800.0
2012-04-23 12:25:00,89.99,90.01,89.99,90.0,12300.0,44.0464,44.0562,44.0464,44.0513,12300.0
2012-04-23 12:30:00,90.0,90.01,90.0,90.0,72300.0,44.0513,44.0562,44.0513,44.0513,72300.0
2012-04-23 12:35:00,90.0,90.03,90.0,90.02,11100.0,44.0513,44.066,44.0513,44.0611,11100.0
2012-04-23 12:40:00,90.03,90.03,90.0,90.0,9900.0,44.066,44.066,44.0513,44.0513,9900.0
2012-04-23 12:45:00,90.01,90.01,89.99,90.01,57600.0,44.0562,44.0562,44.0464,44.0562,57600.0
2012-04-23 12:50:00,90.0,90.0,89.97,89.98,18800.0,44.0513,44.0513,44.0366,44.0415,18800.0
2012-04-23 12:55:00,89.98,89.98,89.94,89.95,41100.0,44.0415,44.0415,44.0219,44.0268,41100.0
2012-04-23 13:00:00,89.95,89.96,89.94,89.95,11100.0,44.0268,44.0317,44.0219,44.0268,11100.0
2012-04-23 13:05:00,89.95,89.95,89.94,89.95,20200.0,44.0268,44.0268,44.0219,44.0268,20200.0
2012-04-23 13:10:00,89.94,89.94,89.88,89.9,31100.0,44.0219,44.0219,43.9926,44.0024,31100.0
2012-04-23 13:15:00,89.9,89.93,89.89,89.93,4300.0,44.0024,44.0171,43.9975,44.0171,4300.0
2012-04-23 13:20:00,89.93,89.95,89.92,89.95,13300.0,44.0171,44.0268,44.0122,44.0268,13300.0
2012-04-23 13:25:00,89.95,89.95,89.94,89.95,6900.0,44.0268,44.0268,44.0219,44.0268,6900.0
2012-04-23 13:30:00,89.95,89.95,89.89,89.91,36800.0,44.0268,44.0268,43.9975,44.0073,36800.0
2012-04-23 13:35:00,89.9,89.91,89.89,89.9,35900.0,44.0024,44.0073,43.9975,44.0024,35900.0
2012-04-23 13:40:00,89.9,89.91,89.9,89.9,18000.0,44.0024,44.0073,44.0024,44.0024,18000.0
2012-04-23 13:45:00,89.9,89.93,89.88,89.9,32000.0,44.0024,44.0171,43.9926,44.0024,32000.0
2012-04-23 13:50:00,89.91,89.94,89.9,89.92,19200.0,44.0073,44.0219,44.0024,44.0122,19200.0
2012-04-23 13:55:00,89.92,89.93,89.91,89.92,7500.0,44.0122,44.0171,44.0073,44.0122,7500.0
2012-04-23 14:00:00,89.92,89.92,89.9,89.9,15200.0,44.0122,44.0122,44.0024,44.0024,15200.0
2012-04-23 14:05:00,89.9,89.91,89.85,89.87,41600.0,44.0024,44.0073,43.9779,43.9877,41600.0
2012-04-23 14:10:00,89.87,89.93,89.87,89.93,10100.0,43.9877,44.0171,43.9877,44.0171,10100.0
2012-04-23 14:15:00,89.93,89.96,89.89,89.95,28100.0,44.0171,44.0317,43.9975,44.0268,28100.0
2012-04-23 14:20:00,89.94,90.01,89.94,89.95,44500.0,44.0219,44.0562,44.0219,44.0268,44500.0
2012-04-23 14:25:00,89.95,89.96,89.94,89.95,20500.0,44.0268,44.0317,44.0219,44.0268,20500.0
2012-04-23 14:30:00,89.94,89.99,89.94,89.99,15500.0,44.0219,44.0464,44.0219,44.0464,15500.0
2012-04-23 14:35:00,89.99,90.0,89.97,89.97,24300.0,44.0464,44.0513,44.0366,44.0366,24300.0
2012-04-23 14:40:00,89.97,89.99,89.95,89.95,10500.0,44.0366,44.0464,44.0268,44.0268,10500.0
2012-04-23 14:45:00,89.95,90.0,89.95,89.99,17700.0,44.0268,44.0513,44.0268,44.0464,17700.0
2012-04-23 14:50:00,90.0,90.0,89.97,89.97,16400.0,44.0513,44.0513,44.0366,44.0366,16400.0
2012-04-23 14:55:00,89.98,89.98,89.96,89.96,7500.0,44.0415,44.0415,44.0317,44.0317,7500.0
2012-04-23 15:00:00,89.96,90.0,89.96,89.99,20500.0,44.0317,44.0513,44.0317,44.0464,20500.0
2012-04-23 15:05:00,89.98,90.01,89.97,89.97,29100.0,44.0415,44.0562,44.0366,44.0366,29100.0
2012-04-23 15:10:00,89.98,89.99,89.97,89.98,10500.0,44.0415,44.0464,44.0366,44.0415,10500.0
2012-04-23 15:15:00,89.98,90.01,89.98,89.99,26300.0,44.0415,44.0562,44.0415,44.0464,26300.0
2012-04-23 15:20:00,89.99,90.01,89.98,89.99,31900.0,44.0464,44.0562,44.0415,44.0464,31900.0
2012-04-23 15:25:00,90.0,90.01,89.99,90.0,46800.0,44.0513,44.0562,44.0464,44.0513,46800.0
2012-04-23 15:30:00,89.99,90.05,89.99,90.02,31600.0,44.0464,44.0758,44.0464,44.0611,31600.0
2012-04-23 15:35:00,90.02,90.03,90.0,90.0,22600.0,44.0611,44.066,44.0513,44.0513,22600.0
2012-04-23 15:40:00,90.0,90.02,90.0,90.0,33500.0,44.0513,44.0611,44.0513,44.0513,33500.0
2012-04-23 15:45:00,90.0,90.01,89.92,89.97,153500.0,44.0513,44.0562,44.0122,44.0366,153500.0
2012-04-23 15:50:00,89.98,90.03,89.97,90.02,52000.0,44.0415,44.066,44.0366,44.0611,52000.0
2012-04-23 15:55:00,90.02,90.16,90.02,90.12,122200.0,44.0611,44.1296,44.0611,44.1101,122200.0
2012-04-24 09:30:00,90.23,90.23,90.11,90.2,25200.0,44.1639,44.1639,44.1052,44.1492,25200.0
2012-04-24 09:35:00,90.19,90.2,90.11,90.15,24500.0,44.1443,44.1492,44.1052,44.1247,24500.0
2012-04-24 09:40:00,90.14,90.15,90.1,90.13,37000.0,44.1198,44.1247,44.1003,44.1149,37000.0
2012-04-24 09:45:00,90.13,90.18,90.13,90.16,26900.0,44.1149,44.1394,44.1149,44.1296,26900.0
2012-04-24 09:50:00,90.16,90.17,90.12,90.13,17000.0,44.1296,44.1345,44.1101,44.1149,17000.0
2012-04-24 09:55:00,90.14,90.14,90.1,90.13,25700.0,44.1198,44.1198,44.1003,44.1149,25700.0
2012-04-24 10:00:00,90.12,90.26,90.12,90.19,30900.0,44.1101,44.1786,44.1101,44.1443,30900.0
2012-04-24 10:05:00,90.19,90.24,90.18,90.18,18400.0,44.1443,44.1688,44.1394,44.1394,18400.0
2012-04-24 10:10:00,90.16,90.2,90.16,90.17,19400.0,44.1296,44.1492,44.1296,44.1345,19400.0
2012-04-24 10:15:00,90.18,90.19,90.15,90.15,15800.0,44.1394,44.1443,44.1247,44.1247,15800.0
2012-04-24 10:20:00,90.15,90.17,90.13,90.15,17500.0,44.1247,44.1345,44.1149,44.1247,17500.0
2012-04-24 10:25:00,90.14,90.18,90.12,90.14,18600.0,44.1198,44.1394,44.1101,44.1198,18600.0
2012-04-24 10:30:00,90.14,90.19,90.14,90.15,14800.0,44.1198,44.1443,44.1198,44.1247,14800.0
2012-04-24 10:35:00,90.15,90.16,90.14,90.14,17500.0,44.1247,44.1296,44.1198,44.1198,17500.0
2012-04-24 10:40:00,90.15,90.16,90.12,90.13,9000.0,44.1247,44.1296,44.1101,44.1149,9000.0
2012-04-24 10:45:00,90.13,90.14,90.12,90.14,9900.0,44.1149,44.1198,44.1101,44.1198,9900.0
2012-04-24 10:50:00,90.13,90.14,90.12,90.14,9300.0,44.1149,44.1198,44.1101,44.1198,9300.0
2012-04-24 10:55:00,90.15,90.22,90.14,90.22,26000.0,44.1247,44.159,44.1198,44.159,26000.0
2012-04-24 11:00:00,90.21,90.26,90.2,90.25,23300.0,44.1541,44.1786,44.1492,44.1737,23300.0
2012-04-24 11:05:00,90.23,90.26,90.22,90.22,25600.0,44.1639,44.1786,44.159,44.159,25600.0
2012-04-24 11:10:00,90.23,90.23,90.19,90.2,19500.0,44.1639,44.1639,44.1443,44.1492,19500.0
2012-04-24 11:15:00,90.2,90.2,90.16,90.17,22200.0,44.1492,44.1492,44.1296,44.1345,22200.0
2012-04-24 11:20:00,90.17,90.18,90.16,90.17,20400.0,44.1345,44.1394,44.1296,44.1345,20400.0
2012-04-24 11:25:00,90.16,90.19,90.15,90.18,20100.0,44.1296,44.1443,44.1247,44.1394,20100.0
2012-04-24 11:30:00,90.17,90.19,90.15,90.16,28500.0,44.1345,44.1443,44.1247,44.1296,28500.0
2012-04-24 11:35:00,90.16,90.2,90.15,90.19,25300.0,44.1296,44.1492,44.1247,44.1443,25300.0
2012-04-24 11:40:00,90.19,90.2,90.17,90.17,13300.0,44.1443,44.1492,44.1345,44.1345,13300.0
2012-04-24 11:45:00,90.17,90.21,90.17,90.17,11700.0,44.1345,44.1541,44.1345,44.1345,11700.0
2012-04-24 11:50:00,90.17,90.18,90.16,90.16,6900.0,44.1345,44.1394,44.1296,44.1296,6900.0
2012-04-24 11:55:00,90.16,90.18,90.16,90.16,19900.0,44.1296,44.1394,44.1296,44.1296,19900.0
2012-04-24 12:00:00,90.17,90.2,90.17,90.19,14900.0,44.1345,44.1492,44.1345,44.1443,14900.0
2012-04-24 12:05:00,90.2,90.22,90.19,90.2,6200.0,44.1492,44.159,44.1443,44.1492,6200.0
2012-04-24 12:10:00,90.21,90.21,90.19,90.19,7700.0,44.1541,44.1541,44.1443,44.1443,7700.0
2012-04-24 12:15:00,90.19,90.2,90.18,90.18,5800.0,44.1443,44.1492,44.1394,44.1394,5800.0
2012-04-24 12:20:00,90.18,90.2,90.16,90.17,11500.0,44.1394,44.1492,44.1296,44.1345,11500.0
2012-04-24 12:25:00,90.17,90.24,90.16,90.24,12100.0,44.1345,44.1688,44.1296,44.1688,12100.0
2012-04-24 12:30:00,90.23,90.24,90.22,90.23,13000.0,44.1639,44.1688,44.159,44.1639,13000.0
2012-04-24 12:35:00,90.23,90.23,90.17,90.2,11700.0,44.1639,44.1639,44.1345,44.1492,11700.0
2012-04-24 12:40:00,90.18,90.2,90.16,90.18,12100.0,44.1394,44.1492,44.1296,44.1394,12100.0
2012-04-24 12:45:00,90.18,90.2,90.18,90.19,11300.0,44.1394,44.1492,44.1394,44.1443,11300.0
2012-04-24 12:50:00,90.19,90.2,90.17,90.17,11700.0,44.1443,44.1492,44.1345,44.1345,11700.0
2012-04-24 12:55:00,90.17,90.18,90.16,90.18,12300.0,44.1345,44.1394,44.1296,44.1394,12300.0
2012-04-24 13:00:00,90.16,90.18,90.16,90.17,4800.0,44.1296,44.1394,44.1296,44.1345,4800.0
2012-04-24 13:05:00,90.18,90.19,90.17,90.17,5700.0,44.1394,44.1443,44.1345,44.1345,5700.0
2012-04-24 13:10:00,90.17,90.19,90.16,90.16,4400.0,44.1345,44.1443,44.1296,44.1296,4400.0
2012-04-24 13:15:00,90.17,90.21,90.16,90.19,10900.0,44.1345,44.1541,44.1296,44.1443,10900.0
2012-04-24 13:20:00,90.21,90.21,90.18,90.2,19500.0,44.1541,44.1541,44.1394,44.1492,19500.0
2012-04-24 13:25:00,90.19,90.21,90.19,90.19,26200.0,44.1443,44.1541,44.1443,44.1443,26200.0
2012-04-24 13:30:00,90.2,90.21,90.18,90.2,16900.0,44.1492,44.1541,44.1394,44.1492,16900.0
2012-04-24 13:35:00,90.18,90.2,90.17,90.17,5900.0,44.1394,44.1492,44.1345,44.1345,5900.0
2012-04-24 13:40:00,90.17,90.19,90.16,90.18,10600.0,44.1345,44.1443,44.1296,44.1394,10600.0
2012-04-24 13:45:00,90.18,90.22,90.17,90.2,20900.0,44.1394,44.159,44.1345,44.1492,20900.0
2012-04-24 13:50:00,90.2,90.21,90.17,90.17,21200.0,44.1492,44.1541,44.1345,44.1345,21200.0
2012-04-24 13:55:00,90.17,90.17,90.12,90.12,19400.0,44.1345,44.1345,44.1101,44.1101,19400.0
2012-04-24 14:00:00,90.12,90.16,90.11,90.14,23700.0,44.1101,44.1296,44.1052,44.1198,23700.0
2012-04-24 14:05:00,90.15,90.19,90.11,90.19,25800.0,44.1247,44.1443,44.1052,44.1443,25800.0
2012-04-24 14:10:00,90.17,90.2,90.16,90.18,26200.0,44.1345,44.1492,44.1296,44.1394,26200.0
2012-04-24 14:15:00,90.19,90.2,90.18,90.18,18900.0,44.1443,44.1492,44.1394,44.1394,18900.0
2012-04-24 14:20:00,90.18,90.19,90.13,90.13,16000.0,44.1394,44.1443,44.1149,44.1149,16000.0
2012-04-24 14:25:00,90.14,90.17,90.1,90.15,13000.0,44.1198,44.1345,44.1003,44.1247,13000.0
2012-04-24 14:30:00,90.15,90.17,90.13,90.14,8700.0,44.1247,44.1345,44.1149,44.1198,8700.0
2012-04-24 14:35:00,90.14,90.18,90.12,90.17,21600.0,44.1198,44.1394,44.1101,44.1345,21600.0
2012-04-24 14:40:00,90.18,90.18,90.14,90.14,18800.0,44.1394,44.1394,44.1198,44.1198,18800.0
2012-04-24 14:45:00,90.13,90.17,90.12,90.17,29300.0,44.1149,44.1345,44.1101,44.1345,29300.0
2012-04-24 14:50:00,90.17,90.2,90.17,90.19,65800.0,44.1345,44.1492,44.1345,44.1443,65800.0
2012-04-24 14:55:00,90.2,90.2,90.16,90.16,21100.0,44.1492,44.1492,44.1296,44.1296,21100.0
2012-04-24 15:00:00,90.17,90.18,90.15,90.18,28000.0,44.1345,44.1394,44.1247,44.1394,28000.0
2012-04-24 15:05:00,90.17,90.2,90.17,90.18,30300.0,44.1345,44.1492,44.1345,44.1394,30300.0
2012-04-24 15:10:00,90.19,90.21,90.17,90.19,59600.0,44.1443,44.1541,44.1345,44.1443,59600.0
2012-04-24 15:15:00,90.19,90.19,90.15,90.15,22000.0,44.1443,44.1443,44.1247,44.1247,22000.0
2012-04-24 15:20:00,90.16,90.18,90.14,90.18,26400.0,44.1296,44.1394,44.1198,44.1394,26400.0
2012-04-24 15:25:00,90.18,90.18,90.14,90.14,19300.0,44.1394,44.1394,44.1198,44.1198,19300.0
2012-04-24 15:30:00,90.16,90.19,90.14,90.16,26400.0,44.1296,44.1443,44.1198,44.1296,26400.0
2012-04-24 15:35:00,90.16,90.18,90.15,90.18,22400.0,44.1296,44.1394,44.1247,44.1394,22400.0
2012-04-24 15:40:00,90.18,90.19,90.16,90.18,27500.0,44.1394,44.1443,44.1296,44.1394,27500.0
2012-04-24 15:45:00,90.18,90.2,90.15,90.17,51200.0,44.1394,44.1492,44.1247,44.1345,51200.0
2012-04-24 15:50:00,90.17,90.24,90.16,90.24,60200.0,44.1345,44.1688,44.1296,44.1688,60200.0
2012-04-24 15:55:00,90.22,90.34,90.2,90.34,169300.0,44.159,44.2177,44.1492,44.2177,169300.0
2012-04-25 09:30:00,90.66,90.8,90.46,90.61,74200.0,44.3744,44.4429,44.2765,44.3499,74200.0
2012-04-25 09:35:00,90.64,90.67,90.54,90.66,32000.0,44.3646,44.3793,44.3156,44.3744,32000.0
2012-04-25 09:40:00,90.66,90.67,90.64,90.66,93700.0,44.3744,44.3793,44.3646,44.3744,93700.0
2012-04-25 09:45:00,90.66,90.75,90.66,90.75,32200.0,44.3744,44.4184,44.3744,44.4184,32200.0
2012-04-25 09:50:00,90.75,90.82,90.74,90.82,32400.0,44.4184,44.4527,44.4135,44.4527,32400.0
2012-04-25 09:55:00,90.82,90.82,90.77,90.77,29200.0,44.4527,44.4527,44.4282,44.4282,29200.0
2012-04-25 10:00:00,90.77,90.78,90.71,90.71,51700.0,44.4282,44.4331,44.3988,44.3988,51700.0
2012-04-25 10:05:00,90.71,90.73,90.69,90.69,60900.0,44.3988,44.4086,44.389,44.389,60900.0
2012-04-25 10:10:00,90.7,90.7,90.65,90.69,93700.0,44.3939,44.3939,44.3695,44.389,93700.0
2012-04-25 10:15:00,90.68,90.7,90.68,90.7,42200.0,44.3841,44.3939,44.3841,44.3939,42200.0
2012-04-25 10:20:00,90.7,90.71,90.67,90.68,47900.0,44.3939,44.3988,44.3793,44.3841,47900.0
2012-04-25 10:25:00,90.68,90.69,90.66,90.69,28700.0,44.3841,44.389,44.3744,44.389,28700.0
2012-04-25 10:30:00,90.69,90.7,90.68,90.69,23600.0,44.389,44.3939,44.3841,44.389,23600.0
2012-04-25 10:35:00,90.68,90.69,90.67,90.68,62800.0,44.3841,44.389,44.3793,44.3841,62800.0
2012-04-25 10:40:00,90.68,90.69,90.68,90.68,11400.0,44.3841,44.389,44.3841,44.3841,11400.0
2012-04-25 10:45:00,90.69,90.69,90.68,90.68,13500.0,44.389,44.389,44.3841,44.3841,13500.0
2012-04-25 10:50:00,90.69,90.73,90.68,90.72,39600.0,44.389,44.4086,44.3841,44.4037,39600.0
2012-04-25 10:55:00,90.72,90.72,90.66,90.66,36300.0,44.4037,44.4037,44.3744,44.3744,36300.0
2012-04-25 11:00:00,90.66,90.69,90.66,90.67,20900.0,44.3744,44.389,44.3744,44.3793,20900.0
2012-04-25 11:05:00,90.67,90.68,90.64,90.65,16000.0,44.3793,44.3841,44.3646,44.3695,16000.0
2012-04-25 11:10:00,90.66,90.73,90.66,90.73,102600.0,44.3744,44.4086,44.3744,44.4086,102600.0
2012-04-25 11:15:00,90.73,90.74,90.69,90.73,27200.0,44.4086,44.4135,44.389,44.4086,27200.0
2012-04-25 11:20:00,90.73,90.74,90.72,90.73,16900.0,44.4086,44.4135,44.4037,44.4086,16900.0
2012-04-25 11:25:00,90.73,90.78,90.73,90.77,43500.0,44.4086,44.4331,44.4086,44.4282,43500.0
2012-04-25 11:30:00,90.77,90.77,90.73,90.76,13200.0,44.4282,44.4282,44.4086,44.4233,13200.0
2012-04-25 11:35:00,90.76,90.76,90.74,90.74,7100.0,44.4233,44.4233,44.4135,44.4135,7100.0
2012-04-25 11:40:00,90.75,90.75,90.72,90.73,16300.0,44.4184,44.4184,44.4037,44.4086,16300.0
2012-04-25 11:45:00,90.72,90.73,90.7,90.71,26200.0,44.4037,44.4086,44.3939,44.3988,26200.0
2012-04-25 11:50:00,90.72,90.75,90.71,90.75,22600.0,44.4037,44.4184,44.3988,44.4184,22600.0
2012-04-25 11:55:00,90.74,90.75,90.7,90.73,29300.0,44.4135,44.4184,44.3939,44.4086,29300.0
2012-04-25 12:00:00,90.73,90.74,90.73,90.74,13900.0,44.4086,44.4135,44.4086,44.4135,13900.0
2012-04-25 12:05:00,90.74,90.74,90.73,90.74,15300.0,44.4135,44.4135,44.4086,44.4135,15300.0
2012-04-25 12:10:00,90.74,90.76,90.73,90.75,26300.0,44.4135,44.4233,44.4086,44.4184,26300.0
2012-04-25 12:15:00,90.76,90.76,90.71,90.72,9900.0,44.4233,44.4233,44.3988,44.4037,9900.0
2012-04-25 12:20:00,90.72,90.73,90.7,90.73,7300.0,44.4037,44.4086,44.3939,44.4086,7300.0
2012-04-25 12:25:00,90.73,90.73,90.68,90.71,8400.0,44.4086,44.4086,44.3841,44.3988,8400.0
2012-04-25 12:30:00,90.71,90.75,90.66,90.7,22800.0,44.3988,44.4184,44.3744,44.3939,22800.0
2012-04-25 12:35:00,90.7,90.74,90.63,90.68,11300.0,44.3939,44.4135,44.3597,44.3841,11300.0
2012-04-25 12:40:00,90.68,90.71,90.66,90.68,6800.0,44.3841,44.3988,44.3744,44.3841,6800.0
2012-04-25 12:45:00,90.7,90.74,90.68,90.7,17700.0,44.3939,44.4135,44.3841,44.3939,17700.0
2012-04-25 12:50:00,90.7,90.74,90.69,90.73,5200.0,44.3939,44.4135,44.389,44.4086,5200.0
2012-04-25 12:55:00,90.74,90.76,90.72,90.75,13400.0,44.4135,44.4233,44.4037,44.4184,13400.0
2012-04-25 13:00:00,90.77,90.78,90.74,90.76,13300.0,44.4282,44.4331,44.4135,44.4233,13300.0
2012-04-25 13:05:00,90.76,90.78,90.76,90.77,21600.0,44.4233,44.4331,44.4233,44.4282,21600.0
2012-04-25 13:10:00,90.77,90.77,90.74,90.74,9300.0,44.4282,44.4282,44.4135,44.4135,9300.0
2012-04-25 13:15:00,90.74,90.77,90.74,90.77,9900.0,44.4135,44.4282,44.4135,44.4282,9900.0
2012-04-25 13:20:00,90.77,90.78,90.76,90.78,10600.0,44.4282,44.4331,44.4233,44.4331,10600.0
2012-04-25 13:25:00,90.78,90.79,90.77,90.78,11800.0,44.4331,44.438,44.4282,44.4331,11800.0
2012-04-25 13:30:00,90.78,90.78,90.76,90.77,8100.0,44.4331,44.4331,44.4233,44.4282,8100.0
2012-04-25 13:35:00,90.77,90.77,90.76,90.77,8200.0,44.4282,44.4282,44.4233,44.4282,8200.0
2012-04-25 13:40:00,90.76,90.77,90.76,90.77,5600.0,44.4233,44.4282,44.4233,44.4282,5600.0
2012-04-25 13:45:00,90.77,90.8,90.77,90.79,28500.0,44.4282,44.4429,44.4282,44.438,28500.0
2012-04-25 13:50:00,90.79,90.8,90.78,90.79,21100.0,44.438,44.4429,44.4331,44.438,21100.0
2012-04-25 13:55:00,90.79,90.79,90.77,90.79,9700.0,44.438,44.438,44.4282,44.438,9700.0
2012-04-25 14:00:00,90.78,90.79,90.76,90.76,37200.0,44.4331,44.438,44.4233,44.4233,37200.0
2012-04-25 14:05:00,90.76,90.77,90.73,90.77,28400.0,44.4233,44.4282,44.4086,44.4282,28400.0
2012-04-25 14:10:00,90.77,90.78,90.77,90.77,12300.0,44.4282,44.4331,44.4282,44.4282,12300.0
2012-04-25 14:15:00,90.78,90.81,90.78,90.81,22300.0,44.4331,44.4478,44.4331,44.4478,22300.0
2012-04-25 14:20:00,90.82,90.89,90.8,90.84,69200.0,44.4527,44.4869,44.4429,44.4625,69200.0
2012-04-25 14:25:00,90.83,90.88,90.81,90.84,47700.0,44.4576,44.482,44.4478,44.4625,47700.0
2012-04-25 14:30:00,90.84,90.85,90.8,90.81,15600.0,44.4625,44.4674,44.4429,44.4478,15600.0
2012-04-25 14:35:00,90.82,90.84,90.81,90.83,10700.0,44.4527,44.4625,44.4478,44.4576,10700.0
2012-04-25 14:40:00,90.83,90.87,90.82,90.85,29500.0,44.4576,44.4771,44.4527,44.4674,29500.0
2012-04-25 14:45:00,90.85,90.9,90.85,90.89,17500.0,44.4674,44.4918,44.4674,44.4869,17500.0
2012-04-25 14:50:00,90.88,90.92,90.88,90.91,12000.0,44.482,44.5016,44.482,44.4967,12000.0
2012-04-25 14:55:00,90.9,90.92,90.87,90.87,24900.0,44.4918,44.5016,44.4771,44.4771,24900.0
2012-04-25 15:00:00,90.87,90.9,90.87,90.9,9600.0,44.4771,44.4918,44.4771,44.4918,9600.0
2012-04-25 15:05:00,90.9,90.93,90.9,90.92,18600.0,44.4918,44.5065,44.4918,44.5016,18600.0
2012-04-25 15:10:00,90.92,90.93,90.87,90.87,39200.0,44.5016,44.5065,44.4771,44.4771,39200.0
2012-04-25 15:15:00,90.87,90.91,90.86,90.88,57100.0,44.4771,44.4967,44.4723,44.482,57100.0
2012-04-25 15:20:00,90.88,90.9,90.87,90.89,25700.0,44.482,44.4918,44.4771,44.4869,25700.0
2012-04-25 15:25:00,90.9,90.92,90.89,90.91,38200.0,44.4918,44.5016,44.4869,44.4967,38200.0
2012-04-25 15:30:00,90.91,90.95,90.9,90.94,59300.0,44.4967,44.5163,44.4918,44.5114,59300.0
2012-04-25 15:35:00,90.94,90.98,90.93,90.97,34800.0,44.5114,44.531,44.5065,44.5261,34800.0
2012-04-25 15:40:00,90.98,91.0,90.97,90.98,57700.0,44.531,44.5408,44.5261,44.531,57700.0
2012-04-25 15:45:00,90.98,90.99,90.97,90.98,134400.0,44.531,44.5359,44.5261,44.531,134400.0
2012-04-25 15:50:00,90.98,90.98,90.9,90.97,142000.0,44.531,44.531,44.4918,44.5261,142000.0
2012-04-25 15:55:00,90.97,91.0,90.96,91.0,362200.0,44.5261,44.5408,44.5212,44.5408,362200.0
2012-04-26 09:30:00,91.0,91.0,90.96,90.97,87400.0,44.5408,44.5408,44.5212,44.5261,87400.0
2012-04-26 09:35:00,90.97,91.04,90.97,91.04,33600.0,44.5261,44.5604,44.5261,44.5604,33600.0
2012-04-26 09:40:00,91.04,91.04,91.0,91.02,34200.0,44.5604,44.5604,44.5408,44.5506,34200.0
2012-04-26 09:45:00,91.01,91.03,91.0,91.02,13600.0,44.5457,44.5555,44.5408,44.5506,13600.0
2012-04-26 09:50:00,91.02,91.05,91.02,91.04,22100.0,44.5506,44.5652,44.5506,44.5604,22100.0
2012-04-26 09:55:00,91.05,91.05,91.0,91.04,31900.0,44.5652,44.5652,44.5408,44.5604,31900.0
2012-04-26 10:00:00,91.04,91.12,91.03,91.1,65900.0,44.5604,44.5995,44.5555,44.5897,65900.0
2012-04-26 10:05:00,91.1,91.13,91.1,91.12,27400.0,44.5897,44.6044,44.5897,44.5995,27400.0
2012-04-26 10:10:00,91.12,91.13,91.09,91.1,40100.0,44.5995,44.6044,44.5848,44.5897,40100.0
2012-04-26 10:15:00,91.1,91.14,91.09,91.14,47500.0,44.5897,44.6093,44.5848,44.6093,47500.0
2012-04-26 10:20:00,91.14,91.14,91.03,91.04,25100.0,44.6093,44.6093,44.5555,44.5604,25100.0
2012-04-26 10:25:00,91.04,91.05,91.01,91.02,16300.0,44.5604,44.5652,44.5457,44.5506,16300.0
2012-04-26 10:30:00,91.02,91.02,90.98,91.02,22400.0,44.5506,44.5506,44.531,44.5506,22400.0
2012-04-26 10:35:00,91.01,91.04,91.0,91.01,64600.0,44.5457,44.5604,44.5408,44.5457,64600.0
2012-04-26 10:40:00,91.01,91.03,91.0,91.02,31500.0,44.5457,44.5555,44.5408,44.5506,31500.0
2012-04-26 10:45:00,91.03,91.06,91.02,91.04,13000.0,44.5555,44.5701,44.5506,44.5604,13000.0
2012-04-26 10:50:00,91.04,91.06,91.02,91.05,42600.0,44.5604,44.5701,44.5506,44.5652,42600.0
2012-04-26 10:55:00,91.06,91.07,91.04,91.06,23400.0,44.5701,44.575,44.5604,44.5701,23400.0
2012-04-26 11:00:00,91.05,91.06,91.02,91.03,13800.0,44.5652,44.5701,44.5506,44.5555,13800.0
2012-04-26 11:05:00,91.03,91.03,91.02,91.03,14700.0,44.5555,44.5555,44.5506,44.5555,14700.0
2012-04-26 11:10:00,91.03,91.03,91.01,91.02,27500.0,44.5555,44.5555,44.5457,44.5506,27500.0
2012-04-26 11:15:00,91.02,91.03,91.02,91.03,9400.0,44.5506,44.5555,44.5506,44.5555,9400.0
2012-04-26 11:20:00,91.03,91.07,91.02,91.05,15500.0,44.5555,44.575,44.5506,44.5652,15500.0
2012-04-26 11:25:00,91.07,91.07,91.05,91.06,11600.0,44.575,44.575,44.5652,44.5701,11600.0
2012-04-26 11:30:00,91.06,91.06,91.03,91.03,19600.0,44.5701,44.5701,44.5555,44.5555,19600.0
2012-04-26 11:35:00,91.04,91.09,91.04,91.09,18500.0,44.5604,44.5848,44.5604,44.5848,18500.0
2012-04-26 11:40:00,91.09,91.09,91.05,91.06,5500.0,44.5848,44.5848,44.5652,44.5701,5500.0
2012-04-26 11:45:00,91.07,91.08,91.05,91.07,25600.0,44.575,44.5799,44.5652,44.575,25600.0
2012-04-26 11:50:00,91.09,91.09,91.07,91.08,5400.0,44.5848,44.5848,44.575,44.5799,5400.0
2012-04-26 11:55:00,91.09,91.09,91.07,91.08,8700.0,44.5848,44.5848,44.575,44.5799,8700.0
2012-04-26 12:00:00,91.07,91.08,91.06,91.06,16800.0,44.575,44.5799,44.5701,44.5701,16800.0
2012-04-26 12:05:00,91.08,91.08,91.05,91.06,8900.0,44.5799,44.5799,44.5652,44.5701,8900.0
2012-04-26 12:10:00,91.07,91.07,91.06,91.07,7500.0,44.575,44.575,44.5701,44.575,7500.0
2012-04-26 12:15:00,91.07,91.07,91.05,91.06,13800.0,44.575,44.575,44.5652,44.5701,13800.0
2012-04-26 12:20:00,91.07,91.07,91.05,91.06,8200.0,44.575,44.575,44.5652,44.5701,8200.0
2012-04-26 12:25:00,91.06,91.07,91.06,91.06,17700.0,44.5701,44.575,44.5701,44.5701,17700.0
2012-04-26 12:30:00,91.07,91.1,91.06,91.09,31400.0,44.575,44.5897,44.5701,44.5848,31400.0
2012-04-26 12:35:00,91.09,91.09,91.06,91.06,6300.0,44.5848,44.5848,44.5701,44.5701,6300.0
2012-04-26 12:40:00,91.06,91.07,91.04,91.05,17200.0,44.5701,44.575,44.5604,44.5652,17200.0
2012-04-26 12:45:00,91.04,91.06,91.04,91.06,5300.0,44.5604,44.5701,44.5604,44.5701,5300.0
2012-04-26 12:50:00,91.05,91.06,91.04,91.05,2600.0,44.5652,44.5701,44.5604,44.5652,2600.0
2012-04-26 12:55:00,91.06,91.06,91.04,91.05,21000.0,44.5701,44.5701,44.5604,44.5652,21000.0
2012-04-26 13:00:00,91.06,91.07,91.06,91.06,6100.0,44.5701,44.575,44.5701,44.5701,6100.0
2012-04-26 13:05:00,91.06,91.06,91.03,91.05,9800.0,44.5701,44.5701,44.5555,44.5652,9800.0
2012-04-26 13:10:00,91.04,91.05,91.01,91.03,17300.0,44.5604,44.5652,44.5457,44.5555,17300.0
2012-04-26 13:15:00,91.01,91.04,91.01,91.04,36200.0,44.5457,44.5604,44.5457,44.5604,36200.0
2012-04-26 13:20:00,91.04,91.05,91.03,91.05,25000.0,44.5604,44.5652,44.5555,44.5652,25000.0
2012-04-26 13:25:00,91.04,91.05,91.03,91.03,33700.0,44.5604,44.5652,44.5555,44.5555,33700.0
2012-04-26 13:30:00,91.03,91.05,91.02,91.05,54600.0,44.5555,44.5652,44.5506,44.5652,54600.0
2012-04-26 13:35:00,91.05,91.1,91.04,91.1,27700.0,44.5652,44.5897,44.5604,44.5897,27700.0
2012-04-26 13:40:00,91.08,91.1,91.08,91.09,16500.0,44.5799,44.5897,44.5799,44.5848,16500.0
2012-04-26 13:45:00,91.09,91.1,91.09,91.09,27100.0,44.5848,44.5897,44.5848,44.5848,27100.0
2012-04-26 13:50:00,91.1,91.1,91.07,91.08,18700.0,44.5897,44.5897,44.575,44.5799,18700.0
2012-04-26 13:55:00,91.09,91.1,91.07,91.09,23900.0,44.5848,44.5897,44.575,44.5848,23900.0
2012-04-26 14:00:00,91.09,91.12,91.09,91.12,25000.0,44.5848,44.5995,44.5848,44.5995,25000.0
2012-04-26 14:05:00,91.12,91.12,91.1,91.12,5300.0,44.5995,44.5995,44.5897,44.5995,5300.0
2012-04-26 14:10:00,91.12,91.12,91.11,91.12,7700.0,44.5995,44.5995,44.5946,44.5995,7700.0
2012-04-26 14:15:00,91.12,91.12,91.11,91.11,36200.0,44.5995,44.5995,44.5946,44.5946,36200.0
2012-04-26 14:20:00,91.12,91.13,91.11,91.13,22500.0,44.5995,44.6044,44.5946,44.6044,22500.0
2012-04-26 14:25:00,91.13,91.13,91.09,91.1,16200.0,44.6044,44.6044,44.5848,44.5897,16200.0
2012-04-26 14:30:00,91.09,91.11,91.09,91.11,12600.0,44.5848,44.5946,44.5848,44.5946,12600.0
2012-04-26 14:35:00,91.11,91.12,91.1,91.11,14400.0,44.5946,44.5995,44.5897,44.5946,14400.0
2012-04-26 14:40:00,91.12,91.12,91.1,91.1,16200.0,44.5995,44.5995,44.5897,44.5897,16200.0
2012-04-26 14:45:00,91.1,91.1,91.05,91.06,37700.0,44.5897,44.5897,44.5652,44.5701,37700.0
2012-04-26 14:50:00,91.05,91.06,91.02,91.03,26000.0,44.5652,44.5701,44.5506,44.5555,26000.0
2012-04-26 14:55:00,91.02,91.08,91.02,91.06,29000.0,44.5506,44.5799,44.5506,44.5701,29000.0
2012-04-26 15:00:00,91.06,91.07,91.04,91.06,9700.0,44.5701,44.575,44.5604,44.5701,9700.0
2012-04-26 15:05:00,91.05,91.07,91.03,91.03,11600.0,44.5652,44.575,44.5555,44.5555,11600.0
2012-04-26 15:10:00,91.04,91.05,91.01,91.03,54500.0,44.5604,44.5652,44.5457,44.5555,54500.0
2012-04-26 15:15:00,91.04,91.1,91.04,91.1,22100.0,44.5604,44.5897,44.5604,44.5897,22100.0
2012-04-26 15:20:00,91.1,91.1,91.05,91.08,18100.0,44.5897,44.5897,44.5652,44.5799,18100.0
2012-04-26 15:25:00,91.08,91.08,91.06,91.07,31500.0,44.5799,44.5799,44.5701,44.575,31500.0
2012-04-26 15:30:00,91.07,91.12,91.06,91.1,92400.0,44.575,44.5995,44.5701,44.5897,92400.0
2012-04-26 15:35:00,91.1,91.1,91.07,91.08,26600.0,44.5897,44.5897,44.575,44.5799,26600.0
2012-04-26 15:40:00,91.08,91.1,91.07,91.08,45900.0,44.5799,44.5897,44.575,44.5799,45900.0
2012-04-26 15:45:00,91.08,91.1,91.08,91.08,39700.0,44.5799,44.5897,44.5799,44.5799,39700.0
2012-04-26 15:50:00,91.09,91.09,91.03,91.07,79600.0,44.5848,44.5848,44.5555,44.575,79600.0
2012-04-26 15:55:00,91.07,91.07,91.02,91.06,187500.0,44.575,44.575,44.5506,44.5701,187500.0
2012-04-27 09:30:00,91.14,91.15,90.99,91.0,65100.0,44.6093,44.6142,44.5359,44.5408,65100.0
2012-04-27 09:35:00,91.01,91.02,90.98,90.98,33400.0,44.5457,44.5506,44.531,44.531,33400.0
2012-04-27 09:40:00,91.02,91.03,90.91,90.97,44000.0,44.5506,44.5555,44.4967,44.5261,44000.0
2012-04-27 09:45:00,90.97,90.99,90.93,90.97,18600.0,44.5261,44.5359,44.5065,44.5261,18600.0
2012-04-27 09:50:00,90.94,90.96,90.9,90.95,28000.0,44.5114,44.5212,44.4918,44.5163,28000.0
2012-04-27 09:55:00,90.95,90.98,90.95,90.97,12200.0,44.5163,44.531,44.5163,44.5261,12200.0
2012-04-27 10:00:00,90.97,90.98,90.93,90.94,9200.0,44.5261,44.531,44.5065,44.5114,9200.0
2012-04-27 10:05:00,90.95,90.97,90.91,90.95,19500.0,44.5163,44.5261,44.4967,44.5163,19500.0
2012-04-27 10:10:00,90.95,90.98,90.95,90.98,4100.0,44.5163,44.531,44.5163,44.531,4100.0
2012-04-27 10:15:00,90.96,90.98,90.95,90.98,6200.0,44.5212,44.531,44.5163,44.531,6200.0
2012-04-27 10:20:00,90.97,90.99,90.97,90.99,8500.0,44.5261,44.5359,44.5261,44.5359,8500.0
2012-04-27 10:25:00,90.98,91.07,90.98,91.05,109500.0,44.531,44.575,44.531,44.5652,109500.0
2012-04-27 10:30:00,91.06,91.1,91.02,91.09,58500.0,44.5701,44.5897,44.5506,44.5848,58500.0
2012-04-27 10:35:00,91.09,91.09,91.04,91.05,6000.0,44.5848,44.5848,44.5604,44.5652,6000.0
2012-04-27 10:40:00,91.05,91.06,91.05,91.06,15600.0,44.5652,44.5701,44.5652,44.5701,15600.0
2012-04-27 10:45:00,91.06,91.07,91.03,91.05,25500.0,44.5701,44.575,44.5555,44.5652,25500.0
2012-04-27 10:50:00,91.06,91.09,91.05,91.09,16300.0,44.5701,44.5848,44.5652,44.5848,16300.0
2012-04-27 10:55:00,91.09,91.09,91.05,91.07,20200.0,44.5848,44.5848,44.5652,44.575,20200.0
2012-04-27 11:00:00,91.07,91.07,91.05,91.07,7300.0,44.575,44.575,44.5652,44.575,7300.0
2012-04-27 11:05:00,91.07,91.07,91.03,91.05,19400.0,44.575,44.575,44.5555,44.5652,19400.0
2012-04-27 11:10:00,91.04,91.06,91.04,91.05,6800.0,44.5604,44.5701,44.5604,44.5652,6800.0
2012-04-27 11:15:00,91.05,91.08,91.05,91.07,20900.0,44.5652,44.5799,44.5652,44.575,20900.0
2012-04-27 11:20:00,91.07,91.08,91.05,91.08,10500.0,44.575,44.5799,44.5652,44.5799,10500.0
2012-04-27 11:25:00,91.08,91.1,91.07,91.09,38200.0,44.5799,44.5897,44.575,44.5848,38200.0
2012-04-27 11:30:00,91.09,91.09,91.06,91.06,13100.0,44.5848,44.5848,44.5701,44.5701,13100.0
2012-04-27 11:35:00,91.07,91.08,91.06,91.07,31000.0,44.575,44.5799,44.5701,44.575,31000.0
2012-04-27 11:40:00,91.06,91.07,91.05,91.05,11500.0,44.5701,44.575,44.5652,44.5652,11500.0
2012-04-27 11:45:00,91.05,91.07,91.05,91.06,7300.0,44.5652,44.575,44.5652,44.5701,7300.0
2012-04-27 11:50:00,91.07,91.07,91.04,91.05,8800.0,44.575,44.575,44.5604,44.5652,8800.0
2012-04-27 11:55:00,91.06,91.06,91.03,91.03,19700.0,44.5701,44.5701,44.5555,44.5555,19700.0
2012-04-27 12:00:00,91.03,91.04,91.01,91.01,9000.0,44.5555,44.5604,44.5457,44.5457,9000.0
2012-04-27 12:05:00,91.02,91.03,91.02,91.03,6800.0,44.5506,44.5555,44.5506,44.5555,6800.0
2012-04-27 12:10:00,91.03,91.03,90.98,91.0,20100.0,44.5555,44.5555,44.531,44.5408,20100.0
2012-04-27 12:15:00,90.99,91.02,90.99,91.01,9000.0,44.5359,44.5506,44.5359,44.5457,9000.0
2012-04-27 12:20:00,91.01,91.01,91.0,91.01,3400.0,44.5457,44.5457,44.5408,44.5457,3400.0
2012-04-27 12:25:00,91.0,91.04,90.98,91.02,11600.0,44.5408,44.5604,44.531,44.5506,11600.0
2012-04-27 12:30:00,91.01,91.04,90.98,90.98,21100.0,44.5457,44.5604,44.531,44.531,21100.0
2012-04-27 12:35:00,90.98,91.0,90.98,90.99,3600.0,44.531,44.5408,44.531,44.5359,3600.0
2012-04-27 12:40:00,91.0,91.02,90.98,91.02,9600.0,44.5408,44.5506,44.531,44.5506,9600.0
2012-04-27 12:45:00,91.02,91.02,91.0,91.02,2600.0,44.5506,44.5506,44.5408,44.5506,2600.0
2012-04-27 12:50:00,91.0,91.02,90.96,90.97,9200.0,44.5408,44.5506,44.5212,44.5261,9200.0
2012-04-27 12:55:00,90.98,91.01,90.97,91.0,22000.0,44.531,44.5457,44.5261,44.5408,22000.0
2012-04-27 13:00:00,91.01,91.01,90.98,90.98,3200.0,44.5457,44.5457,44.531,44.531,3200.0
2012-04-27 13:05:00,91.0,91.01,90.97,90.97,23200.0,44.5408,44.5457,44.5261,44.5261,23200.0
2012-04-27 13:10:00,90.97,90.99,90.96,90.99,10200.0,44.5261,44.5359,44.5212,44.5359,10200.0
2012-04-27 13:15:00,91.0,91.0,90.95,90.95,9400.0,44.5408,44.5408,44.5163,44.5163,9400.0
2012-04-27 13:20:00,90.96,90.97,90.95,90.96,18700.0,44.5212,44.5261,44.5163,44.5212,18700.0
2012-04-27 13:25:00,90.96,91.01,90.95,90.98,99800.0,44.5212,44.5457,44.5163,44.531,99800.0
2012-04-27 13:30:00,90.97,90.99,90.95,90.97,17300.0,44.5261,44.5359,44.5163,44.5261,17300.0
2012-04-27 13:35:00,90.97,91.01,90.97,90.98,19400.0,44.5261,44.5457,44.5261,44.531,19400.0
2012-04-27 13:40:00,90.98,91.01,90.97,90.99,38500.0,44.531,44.5457,44.5261,44.5359,38500.0
2012-04-27 13:45:00,90.99,91.01,90.98,91.0,13000.0,44.5359,44.5457,44.531,44.5408,13000.0
2012-04-27 13:50:00,91.0,91.01,90.99,91.0,10700.0,44.5408,44.5457,44.5359,44.5408,10700.0
2012-04-27 13:55:00,91.0,91.04,90.99,91.01,28000.0,44.5408,44.5604,44.5359,44.5457,28000.0
2012-04-27 14:00:00,91.03,91.04,91.02,91.04,3200.0,44.5555,44.5604,44.5506,44.5604,3200.0
2012-04-27 14:05:00,91.03,91.05,90.98,91.01,29800.0,44.5555,44.5652,44.531,44.5457,29800.0
2012-04-27 14:10:00,91.01,91.03,90.98,91.0,8000.0,44.5457,44.5555,44.531,44.5408,8000.0
2012-04-27 14:15:00,91.0,91.03,90.95,90.95,19000.0,44.5408,44.5555,44.5163,44.5163,19000.0
2012-04-27 14:20:00,90.96,90.97,90.95,90.96,5900.0,44.5212,44.5261,44.5163,44.5212,5900.0
2012-04-27 14:25:00,90.96,90.96,90.95,90.95,6600.0,44.5212,44.5212,44.5163,44.5163,6600.0
2012-04-27 14:30:00,90.96,90.96,90.93,90.95,19400.0,44.5212,44.5212,44.5065,44.5163,19400.0
2012-04-27 14:35:00,90.96,90.97,90.93,90.95,10500.0,44.5212,44.5261,44.5065,44.5163,10500.0
2012-04-27 14:40:00,90.94,90.97,90.93,90.95,17600.0,44.5114,44.5261,44.5065,44.5163,17600.0
2012-04-27 14:45:00,90.95,90.98,90.93,90.96,21800.0,44.5163,44.531,44.5065,44.5212,21800.0
2012-04-27 14:50:00,90.94,90.95,90.93,90.95,36000.0,44.5114,44.5163,44.5065,44.5163,36000.0
2012-04-27 14:55:00,90.95,90.96,90.94,90.95,9900.0,44.5163,44.5212,44.5114,44.5163,9900.0
2012-04-27 15:00:00,90.96,91.02,90.96,91.0,7700.0,44.5212,44.5506,44.5212,44.5408,7700.0
2012-04-27 15:05:00,91.01,91.04,90.94,90.94,35700.0,44.5457,44.5604,44.5114,44.5114,35700.0
2012-04-27 15:10:00,90.94,91.03,90.94,91.03,20200.0,44.5114,44.5555,44.5114,44.5555,20200.0
2012-04-27 15:15:00,91.02,91.04,91.0,91.02,10100.0,44.5506,44.5604,44.5408,44.5506,10100.0
2012-04-27 15:20:00,91.01,91.08,91.01,91.07,19700.0,44.5457,44.5799,44.5457,44.575,19700.0
2012-04-27 15:25:00,91.07,91.09,91.05,91.07,51800.0,44.575,44.5848,44.5652,44.575,51800.0
2012-04-27 15:30:00,91.07,91.09,91.05,91.06,71500.0,44.575,44.5848,44.5652,44.5701,71500.0
2012-04-27 15:35:00,91.07,91.09,91.01,91.01,132100.0,44.575,44.5848,44.5457,44.5457,132100.0
2012-04-27 15:40:00,91.01,91.04,91.01,91.03,25000.0,44.5457,44.5604,44.5457,44.5555,25000.0
2012-04-27 15:45:00,91.03,91.04,90.97,90.98,25200.0,44.5555,44.5604,44.5261,44.531,25200.0
2012-04-27 15:50:00,90.97,90.97,90.95,90.97,50600.0,44.5261,44.5261,44.5163,44.5261,50600.0
2012-04-27 15:55:00,90.97,91.01,90.97,91.0,99900.0,44.5261,44.5457,44.5261,44.5408,99900.0
2012-04-30 09:30:00,91.04,91.13,91.02,91.08,38100.0,44.5604,44.6044,44.5506,44.5799,38100.0
2012-04-30 09:35:00,91.07,91.12,91.07,91.12,16200.0,44.575,44.5995,44.575,44.5995,16200.0
2012-04-30 09:40:00,91.12,91.12,91.07,91.09,14800.0,44.5995,44.5995,44.575,44.5848,14800.0
2012-04-30 09:45:00,91.09,91.12,91.04,91.1,14800.0,44.5848,44.5995,44.5604,44.5897,14800.0
2012-04-30 09:50:00,91.12,91.12,91.05,91.05,16600.0,44.5995,44.5995,44.5652,44.5652,16600.0
2012-04-30 09:55:00,91.07,91.09,91.02,91.03,20600.0,44.575,44.5848,44.5506,44.5555,20600.0
2012-04-30 10:00:00,91.04,91.07,91.04,91.07,6200.0,44.5604,44.575,44.5604,44.575,6200.0
2012-04-30 10:05:00,91.07,91.13,91.06,91.12,45500.0,44.575,44.6044,44.5701,44.5995,45500.0
2012-04-30 10:10:00,91.07,91.14,91.05,91.14,9000.0,44.575,44.6093,44.5652,44.6093,9000.0
2012-04-30 10:15:00,91.14,91.19,91.12,91.13,29600.0,44.6093,44.6338,44.5995,44.6044,29600.0
2012-04-30 10:20:00,91.15,91.19,91.13,91.18,7200.0,44.6142,44.6338,44.6044,44.6289,7200.0
2012-04-30 10:25:00,91.16,91.18,91.14,91.16,15300.0,44.6191,44.6289,44.6093,44.6191,15300.0
2012-04-30 10:30:00,91.17,91.17,91.1,91.11,34900.0,44.624,44.624,44.5897,44.5946,34900.0
2012-04-30 10:35:00,91.11,91.14,91.08,91.12,35000.0,44.5946,44.6093,44.5799,44.5995,35000.0
2012-04-30 10:40:00,91.12,91.15,91.09,91.15,32000.0,44.5995,44.6142,44.5848,44.6142,32000.0
2012-04-30 10:45:00,91.15,91.15,91.11,91.12,25600.0,44.6142,44.6142,44.5946,44.5995,25600.0
2012-04-30 10:50:00,91.11,91.11,91.08,91.09,6300.0,44.5946,44.5946,44.5799,44.5848,6300.0
2012-04-30 10:55:00,91.08,91.13,91.08,91.13,10700.0,44.5799,44.6044,44.5799,44.6044,10700.0
2012-04-30 11:00:00,91.13,91.15,91.12,91.15,14000.0,44.6044,44.6142,44.5995,44.6142,14000.0
2012-04-30 11:05:00,91.15,91.16,91.12,91.12,12800.0,44.6142,44.6191,44.5995,44.5995,12800.0
2012-04-30 11:10:00,91.12,91.13,91.11,91.12,32200.0,44.5995,44.6044,44.5946,44.5995,32200.0
2012-04-30 11:15:00,91.11,91.14,91.11,91.14,80900.0,44.5946,44.6093,44.5946,44.6093,80900.0
2012-04-30 11:20:00,91.13,91.15,91.13,91.14,18900.0,44.6044,44.6142,44.6044,44.6093,18900.0
2012-04-30 11:25:00,91.13,91.14,91.11,91.14,21300.0,44.6044,44.6093,44.5946,44.6093,21300.0
2012-04-30 11:30:00,91.14,91.14,91.11,91.11,15300.0,44.6093,44.6093,44.5946,44.5946,15300.0
2012-04-30 11:35:00,91.11,91.11,91.07,91.08,27500.0,44.5946,44.5946,44.575,44.5799,27500.0
2012-04-30 11:40:00,91.09,91.1,91.08,91.09,11900.0,44.5848,44.5897,44.5799,44.5848,11900.0
2012-04-30 11:45:00,91.09,91.09,91.05,91.08,29300.0,44.5848,44.5848,44.5652,44.5799,29300.0
2012-04-30 11:50:00,91.07,91.07,91.03,91.06,30400.0,44.575,44.575,44.5555,44.5701,30400.0
2012-04-30 11:55:00,91.05,91.06,91.03,91.03,16500.0,44.5652,44.5701,44.5555,44.5555,16500.0
2012-04-30 12:00:00,91.03,91.06,91.02,91.02,62700.0,44.5555,44.5701,44.5506,44.5506,62700.0
2012-04-30 12:05:00,91.02,91.04,91.02,91.03,63800.0,44.5506,44.5604,44.5506,44.5555,63800.0
2012-04-30 12:10:00,91.04,91.04,91.0,91.0,38700.0,44.5604,44.5604,44.5408,44.5408,38700.0
2012-04-30 12:15:00,91.0,91.02,90.99,91.0,21700.0,44.5408,44.5506,44.5359,44.5408,21700.0
2012-04-30 12:20:00,90.99,91.03,90.99,91.01,27000.0,44.5359,44.5555,44.5359,44.5457,27000.0
2012-04-30 12:25:00,91.01,91.03,90.99,91.0,34900.0,44.5457,44.5555,44.5359,44.5408,34900.0
2012-04-30 12:30:00,90.99,91.01,90.97,90.98,58300.0,44.5359,44.5457,44.5261,44.531,58300.0
2012-04-30 12:35:00,90.99,90.99,90.97,90.97,26100.0,44.5359,44.5359,44.5261,44.5261,26100.0
2012-04-30 12:40:00,90.97,90.99,90.97,90.98,13900.0,44.5261,44.5359,44.5261,44.531,13900.0
2012-04-30 12:45:00,90.98,90.99,90.96,90.98,32300.0,44.531,44.5359,44.5212,44.531,32300.0
2012-04-30 12:50:00,90.97,90.98,90.96,90.98,17600.0,44.5261,44.531,44.5212,44.531,17600.0
2012-04-30 12:55:00,90.98,90.98,90.95,90.97,21500.0,44.531,44.531,44.5163,44.5261,21500.0
2012-04-30 13:00:00,90.95,90.97,90.92,90.93,39400.0,44.5163,44.5261,44.5016,44.5065,39400.0
2012-04-30 13:05:00,90.94,90.94,90.91,90.92,28700.0,44.5114,44.5114,44.4967,44.5016,28700.0
2012-04-30 13:10:00,90.93,90.97,90.91,90.96,33100.0,44.5065,44.5261,44.4967,44.5212,33100.0
2012-04-30 13:15:00,90.97,90.97,90.91,90.93,17100.0,44.5261,44.5261,44.4967,44.5065,17100.0
2012-04-30 13:20:00,90.93,90.94,90.91,90.91,27400.0,44.5065,44.5114,44.4967,44.4967,27400.0
2012-04-30 13:25:00,90.93,90.94,90.9,90.92,16700.0,44.5065,44.5114,44.4918,44.5016,16700.0
2012-04-30 13:30:00,90.92,90.95,90.89,90.9,51200.0,44.5016,44.5163,44.4869,44.4918,51200.0
2012-04-30 13:35:00,90.9,90.93,90.9,90.93,14100.0,44.4918,44.5065,44.4918,44.5065,14100.0
2012-04-30 13:40:00,90.93,90.95,90.9,90.93,25600.0,44.5065,44.5163,44.4918,44.5065,25600.0
2012-04-30 13:45:00,90.92,90.94,90.92,90.92,23900.0,44.5016,44.5114,44.5016,44.5016,23900.0
2012-04-30 13:50:00,90.92,90.92,90.85,90.89,71600.0,44.5016,44.5016,44.4674,44.4869,71600.0
2012-04-30 13:55:00,90.88,90.92,90.85,90.92,32000.0,44.482,44.5016,44.4674,44.5016,32000.0
2012-04-30 14:00:00,90.94,90.94,90.87,90.9,55400.0,44.5114,44.5114,44.4771,44.4918,55400.0
2012-04-30 14:05:00,90.88,90.9,90.8,90.87,142100.0,44.482,44.4918,44.4429,44.4771,142100.0
2012-04-30 14:10:00,90.86,90.86,90.85,90.86,24600.0,44.4723,44.4723,44.4674,44.4723,24600.0
2012-04-30 14:15:00,90.86,90.92,90.83,90.92,112800.0,44.4723,44.5016,44.4576,44.5016,112800.0
2012-04-30 14:20:00,90.92,90.96,90.87,90.94,68000.0,44.5016,44.5212,44.4771,44.5114,68000.0
2012-04-30 14:25:00,90.94,91.01,90.94,91.01,52300.0,44.5114,44.5457,44.5114,44.5457,52300.0
2012-04-30 14:30:00,90.96,91.01,90.95,90.96,50300.0,44.5212,44.5457,44.5163,44.5212,50300.0
2012-04-30 14:35:00,90.96,90.97,90.91,90.95,45500.0,44.5212,44.5261,44.4967,44.5163,45500.0
2012-04-30 14:40:00,90.96,90.99,90.91,90.91,510200.0,44.5212,44.5359,44.4967,44.4967,510200.0
2012-04-30 14:45:00,90.91,91.0,90.91,90.98,62200.0,44.4967,44.5408,44.4967,44.531,62200.0
2012-04-30 14:50:00,90.98,91.05,90.96,91.05,12300.0,44.531,44.5652,44.5212,44.5652,12300.0
2012-04-30 14:55:00,91.05,91.08,91.03,91.07,22800.0,44.5652,44.5799,44.5555,44.575,22800.0
2012-04-30 15:00:00,91.08,91.13,91.04,91.13,89100.0,44.5799,44.6044,44.5604,44.6044,89100.0
2012-04-30 15:05:00,91.11,91.14,91.09,91.12,26700.0,44.5946,44.6093,44.5848,44.5995,26700.0
2012-04-30 15:10:00,91.12,91.16,91.12,91.16,76900.0,44.5995,44.6191,44.5995,44.6191,76900.0
2012-04-30 15:15:00,91.16,91.17,91.15,91.16,33300.0,44.6191,44.624,44.6142,44.6191,33300.0
2012-04-30 15:20:00,91.15,91.21,91.14,91.19,85500.0,44.6142,44.6436,44.6093,44.6338,85500.0
2012-04-30 15:25:00,91.18,91.19,91.15,91.15,9000.0,44.6289,44.6338,44.6142,44.6142,9000.0
2012-04-30 15:30:00,91.16,91.21,91.15,91.2,76300.0,44.6191,44.6436,44.6142,44.6387,76300.0
2012-04-30 15:35:00,91.21,91.22,91.19,91.21,59700.0,44.6436,44.6485,44.6338,44.6436,59700.0
2012-04-30 15:40:00,91.21,91.21,91.16,91.17,53500.0,44.6436,44.6436,44.6191,44.624,53500.0
2012-04-30 15:45:00,91.16,91.22,91.16,91.18,56800.0,44.6191,44.6485,44.6191,44.6289,56800.0
2012-04-30 15:50:00,91.18,91.22,91.17,91.2,69600.0,44.6289,44.6485,44.624,44.6387,69600.0
2012-04-30 15:55:00,91.2,91.22,91.17,91.17,125100.0,44.6387,44.6485,44.624,44.624,125100.0
2012-05-01 09:30:00,90.85,90.85,90.76,90.82,94800.0,44.7167,44.7167,44.6724,44.7019,94800.0
2012-05-01 09:35:00,90.84,90.89,90.82,90.85,35100.0,44.7117,44.7363,44.7019,44.7167,35100.0
2012-05-01 09:40:00,90.85,90.87,90.82,90.85,37000.0,44.7167,44.7265,44.7019,44.7167,37000.0
2012-05-01 09:45:00,90.84,90.86,90.8,90.8,70000.0,44.7117,44.7216,44.692,44.692,70000.0
2012-05-01 09:50:00,90.81,90.84,90.8,90.81,25500.0,44.697,44.7117,44.692,44.697,25500.0
2012-05-01 09:55:00,90.82,90.83,90.78,90.79,15900.0,44.7019,44.7068,44.6822,44.6871,15900.0
2012-05-01 10:00:00,90.8,90.95,90.78,90.93,60900.0,44.692,44.7659,44.6822,44.756,60900.0
2012-05-01 10:05:00,90.94,91.07,90.94,91.04,28600.0,44.7609,44.8249,44.7609,44.8102,28600.0
2012-05-01 10:10:00,91.04,91.05,90.96,90.99,38600.0,44.8102,44.8151,44.7708,44.7856,38600.0
2012-05-01 10:15:00,91.01,91.04,91.0,91.04,14900.0,44.7954,44.8102,44.7905,44.8102,14900.0
2012-05-01 10:20:00,91.04,91.1,91.04,91.07,40100.0,44.8102,44.8397,44.8102,44.8249,40100.0
2012-05-01 10:25:00,91.07,91.09,91.07,91.07,16200.0,44.8249,44.8348,44.8249,44.8249,16200.0
2012-05-01 10:30:00,91.08,91.09,91.06,91.06,16600.0,44.8299,44.8348,44.82,44.82,16600.0
2012-05-01 10:35:00,91.06,91.06,91.02,91.04,16400.0,44.82,44.82,44.8003,44.8102,16400.0
2012-05-01 10:40:00,91.04,91.06,91.03,91.05,13100.0,44.8102,44.82,44.8052,44.8151,13100.0
2012-05-01 10:45:00,91.05,91.07,91.03,91.04,29600.0,44.8151,44.8249,44.8052,44.8102,29600.0
2012-05-01 10:50:00,91.05,91.06,91.04,91.04,18700.0,44.8151,44.82,44.8102,44.8102,18700.0
2012-05-01 10:55:00,91.04,91.06,91.04,91.05,15000.0,44.8102,44.82,44.8102,44.8151,15000.0
2012-05-01 11:00:00,91.06,91.06,91.05,91.05,8900.0,44.82,44.82,44.8151,44.8151,8900.0
2012-05-01 11:05:00,91.06,91.06,91.05,91.06,11800.0,44.82,44.82,44.8151,44.82,11800.0
2012-05-01 11:10:00,91.05,91.07,91.05,91.07,29200.0,44.8151,44.8249,44.8151,44.8249,29200.0
2012-05-01 11:15:00,91.06,91.08,91.06,91.07,13100.0,44.82,44.8299,44.82,44.8249,13100.0
2012-05-01 11:20:00,91.06,91.09,91.06,91.08,5800.0,44.82,44.8348,44.82,44.8299,5800.0
2012-05-01 11:25:00,91.09,91.09,91.05,91.09,18900.0,44.8348,44.8348,44.8151,44.8348,18900.0
2012-05-01 11:30:00,91.09,91.09,91.08,91.09,8800.0,44.8348,44.8348,44.8299,44.8348,8800.0
2012-05-01 11:35:00,91.09,91.09,91.05,91.08,27700.0,44.8348,44.8348,44.8151,44.8299,27700.0
2012-05-01 11:40:00,91.08,91.08,91.05,91.08,13700.0,44.8299,44.8299,44.8151,44.8299,13700.0
2012-05-01 11:45:00,91.08,91.11,91.07,91.1,23900.0,44.8299,44.8446,44.8249,44.8397,23900.0
2012-05-01 11:50:00,91.1,91.13,91.1,91.12,24400.0,44.8397,44.8545,44.8397,44.8495,24400.0
2012-05-01 11:55:00,91.12,91.12,91.08,91.12,19600.0,44.8495,44.8495,44.8299,44.8495,19600.0
2012-05-01 12:00:00,91.13,91.17,91.11,91.15,41100.0,44.8545,44.8742,44.8446,44.8643,41100.0
2012-05-01 12:05:00,91.15,91.16,91.06,91.07,49100.0,44.8643,44.8692,44.82,44.8249,49100.0
2012-05-01 12:10:00,91.07,91.12,91.07,91.12,45000.0,44.8249,44.8495,44.8249,44.8495,45000.0
2012-05-01 12:15:00,91.11,91.12,91.11,91.11,5800.0,44.8446,44.8495,44.8446,44.8446,5800.0
2012-05-01 12:20:00,91.11,91.12,91.09,91.09,9300.0,44.8446,44.8495,44.8348,44.8348,9300.0
2012-05-01 12:25:00,91.11,91.11,91.08,91.08,5400.0,44.8446,44.8446,44.8299,44.8299,5400.0
2012-05-01 12:30:00,91.08,91.09,91.07,91.09,12700.0,44.8299,44.8348,44.8249,44.8348,12700.0
2012-05-01 12:35:00,91.09,91.09,91.08,91.08,11900.0,44.8348,44.8348,44.8299,44.8299,11900.0
2012-05-01 12:40:00,91.07,91.08,91.07,91.07,7600.0,44.8249,44.8299,44.8249,44.8249,7600.0
2012-05-01 12:45:00,91.08,91.08,91.07,91.08,11400.0,44.8299,44.8299,44.8249,44.8299,11400.0
2012-05-01 12:50:00,91.08,91.09,91.06,91.08,16800.0,44.8299,44.8348,44.82,44.8299,16800.0
2012-05-01 12:55:00,91.07,91.07,91.03,91.06,14800.0,44.8249,44.8249,44.8052,44.82,14800.0
2012-05-01 13:00:00,91.04,91.07,91.04,91.07,21100.0,44.8102,44.8249,44.8102,44.8249,21100.0
2012-05-01 13:05:00,91.06,91.09,91.06,91.08,23000.0,44.82,44.8348,44.82,44.8299,23000.0
2012-05-01 13:10:00,91.09,91.09,91.07,91.09,37000.0,44.8348,44.8348,44.8249,44.8348,37000.0
2012-05-01 13:15:00,91.08,91.09,91.03,91.06,77400.0,44.8299,44.8348,44.8052,44.82,77400.0
2012-05-01 13:20:00,91.07,91.07,91.02,91.07,35500.0,44.8249,44.8249,44.8003,44.8249,35500.0
2012-05-01 13:25:00,91.07,91.12,91.05,91.11,76500.0,44.8249,44.8495,44.8151,44.8446,76500.0
2012-05-01 13:30:00,91.11,91.11,91.06,91.06,17600.0,44.8446,44.8446,44.82,44.82,17600.0
2012-05-01 13:35:00,91.07,91.09,91.06,91.09,15800.0,44.8249,44.8348,44.82,44.8348,15800.0
2012-05-01 13:40:00,91.09,91.14,91.09,91.12,38400.0,44.8348,44.8594,44.8348,44.8495,38400.0
2012-05-01 13:45:00,91.12,91.12,91.08,91.09,9600.0,44.8495,44.8495,44.8299,44.8348,9600.0
2012-05-01 13:50:00,91.09,91.1,91.07,91.1,43100.0,44.8348,44.8397,44.8249,44.8397,43100.0
2012-05-01 13:55:00,91.1,91.14,91.06,91.14,27700.0,44.8397,44.8594,44.82,44.8594,27700.0
2012-05-01 14:00:00,91.1,91.11,91.08,91.1,15800.0,44.8397,44.8446,44.8299,44.8397,15800.0
2012-05-01 14:05:00,91.11,91.12,91.1,91.12,10300.0,44.8446,44.8495,44.8397,44.8495,10300.0
2012-05-01 14:10:00,91.12,91.12,91.09,91.12,14700.0,44.8495,44.8495,44.8348,44.8495,14700.0
2012-05-01 14:15:00,91.11,91.13,91.11,91.12,16900.0,44.8446,44.8545,44.8446,44.8495,16900.0
2012-05-01 14:20:00,91.12,91.12,91.1,91.12,38000.0,44.8495,44.8495,44.8397,44.8495,38000.0
2012-05-01 14:25:00,91.12,91.16,91.09,91.15,36000.0,44.8495,44.8692,44.8348,44.8643,36000.0
2012-05-01 14:30:00,91.16,91.16,91.13,91.14,12900.0,44.8692,44.8692,44.8545,44.8594,12900.0
2012-05-01 14:35:00,91.14,91.17,91.14,91.16,18600.0,44.8594,44.8742,44.8594,44.8692,18600.0
2012-05-01 14:40:00,91.16,91.17,91.14,91.17,13800.0,44.8692,44.8742,44.8594,44.8742,13800.0
2012-05-01 14:45:00,91.17,91.17,91.14,91.15,17600.0,44.8742,44.8742,44.8594,44.8643,17600.0
2012-05-01 14:50:00,91.15,91.16,91.11,91.11,27900.0,44.8643,44.8692,44.8446,44.8446,27900.0
2012-05-01 14:55:00,91.1,91.14,91.08,91.1,31200.0,44.8397,44.8594,44.8299,44.8397,31200.0
2012-05-01 15:00:00,91.1,91.11,91.06,91.11,61500.0,44.8397,44.8446,44.82,44.8446,61500.0
2012-05-01 15:05:00,91.1,91.11,91.06,91.08,430000.0,44.8397,44.8446,44.82,44.8299,430000.0
2012-05-01 15:10:00,91.08,91.08,91.01,91.03,29800.0,44.8299,44.8299,44.7954,44.8052,29800.0
2012-05-01 15:15:00,91.02,91.02,91.0,91.01,26100.0,44.8003,44.8003,44.7905,44.7954,26100.0
2012-05-01 15:20:00,91.0,91.01,90.97,90.97,64300.0,44.7905,44.7954,44.7757,44.7757,64300.0
2012-05-01 15:25:00,90.97,91.01,90.95,91.0,39700.0,44.7757,44.7954,44.7659,44.7905,39700.0
2012-05-01 15:30:00,91.0,91.02,90.95,90.96,57800.0,44.7905,44.8003,44.7659,44.7708,57800.0
2012-05-01 15:35:00,90.96,90.99,90.93,90.95,93200.0,44.7708,44.7856,44.756,44.7659,93200.0
2012-05-01 15:40:00,90.95,90.97,90.95,90.96,99700.0,44.7659,44.7757,44.7659,44.7708,99700.0
2012-05-01 15:45:00,90.97,90.97,90.88,90.9,80900.0,44.7757,44.7757,44.7314,44.7413,80900.0
2012-05-01 15:50:00,90.9,90.95,90.89,90.89,56900.0,44.7413,44.7659,44.7363,44.7363,56900.0
2012-05-01 15:55:00,90.89,90.93,90.73,90.79,351000.0,44.7363,44.756,44.6576,44.6871,351000.0
2012-05-02 09:30:00,90.66,90.88,90.6,90.88,72300.0,44.6231,44.7314,44.5936,44.7314,72300.0
2012-05-02 09:35:00,90.87,90.98,90.83,90.93,34400.0,44.7265,44.7806,44.7068,44.756,34400.0
2012-05-02 09:40:00,90.94,90.95,90.92,90.93,30400.0,44.7609,44.7659,44.7511,44.756,30400.0
2012-05-02 09:45:00,90.93,91.0,90.93,90.97,16800.0,44.756,44.7905,44.756,44.7757,16800.0
2012-05-02 09:50:00,90.97,90.98,90.93,90.96,12800.0,44.7757,44.7806,44.756,44.7708,12800.0
2012-05-02 09:55:00,90.96,90.96,90.93,90.96,12500.0,44.7708,44.7708,44.756,44.7708,12500.0
2012-05-02 10:00:00,90.95,90.96,90.9,90.9,17400.0,44.7659,44.7708,44.7413,44.7413,17400.0
2012-05-02 10:05:00,90.89,90.91,90.85,90.9,45400.0,44.7363,44.7462,44.7167,44.7413,45400.0
2012-05-02 10:10:00,90.89,90.9,90.84,90.84,127000.0,44.7363,44.7413,44.7117,44.7117,127000.0
2012-05-02 10:15:00,90.84,90.87,90.83,90.87,24100.0,44.7117,44.7265,44.7068,44.7265,24100.0
2012-05-02 10:20:00,90.86,90.93,90.85,90.89,460900.0,44.7216,44.756,44.7167,44.7363,460900.0
2012-05-02 10:25:00,90.89,90.9,90.86,90.86,19800.0,44.7363,44.7413,44.7216,44.7216,19800.0
2012-05-02 10:30:00,90.88,90.9,90.86,90.88,57200.0,44.7314,44.7413,44.7216,44.7314,57200.0
2012-05-02 10:35:00,90.88,90.92,90.88,90.92,6400.0,44.7314,44.7511,44.7314,44.7511,6400.0
2012-05-02 10:40:00,90.91,90.95,90.9,90.95,11800.0,44.7462,44.7659,44.7413,44.7659,11800.0
2012-05-02 10:45:00,90.95,90.98,90.95,90.97,32200.0,44.7659,44.7806,44.7659,44.7757,32200.0
2012-05-02 10:50:00,90.95,90.98,90.95,90.98,7200.0,44.7659,44.7806,44.7659,44.7806,7200.0
2012-05-02 10:55:00,90.98,91.0,90.97,90.99,18900.0,44.7806,44.7905,44.7757,44.7856,18900.0
2012-05-02 11:00:00,90.99,91.01,90.99,91.01,12800.0,44.7856,44.7954,44.7856,44.7954,12800.0
2012-05-02 11:05:00,91.02,91.03,91.0,91.0,11600.0,44.8003,44.8052,44.7905,44.7905,11600.0
2012-05-02 11:10:00,91.0,91.03,91.0,91.01,13600.0,44.7905,44.8052,44.7905,44.7954,13600.0
2012-05-02 11:15:00,91.01,91.03,91.01,91.02,4700.0,44.7954,44.8052,44.7954,44.8003,4700.0
2012-05-02 11:20:00,91.02,91.02,91.0,91.01,7900.0,44.8003,44.8003,44.7905,44.7954,7900.0
2012-05-02 11:25:00,91.01,91.04,91.0,91.04,30300.0,44.7954,44.8102,44.7905,44.8102,30300.0
2012-05-02 11:30:00,91.03,91.07,91.03,91.07,23700.0,44.8052,44.8249,44.8052,44.8249,23700.0
2012-05-02 11:35:00,91.06,91.07,91.04,91.06,20600.0,44.82,44.8249,44.8102,44.82,20600.0
2012-05-02 11:40:00,91.07,91.09,91.06,91.08,7000.0,44.8249,44.8348,44.82,44.8299,7000.0
2012-05-02 11:45:00,91.08,91.1,91.07,91.1,4900.0,44.8299,44.8397,44.8249,44.8397,4900.0
2012-05-02 11:50:00,91.09,91.12,91.07,91.1,29400.0,44.8348,44.8495,44.8249,44.8397,29400.0
2012-05-02 11:55:00,91.11,91.11,91.09,91.1,14100.0,44.8446,44.8446,44.8348,44.8397,14100.0
2012-05-02 12:00:00,91.09,91.09,91.06,91.09,19100.0,44.8348,44.8348,44.82,44.8348,19100.0
2012-05-02 12:05:00,91.08,91.09,91.08,91.09,9600.0,44.8299,44.8348,44.8299,44.8348,9600.0
2012-05-02 12:10:00,91.09,91.09,91.04,91.05,27800.0,44.8348,44.8348,44.8102,44.8151,27800.0
2012-05-02 12:15:00,91.05,91.1,91.05,91.1,21700.0,44.8151,44.8397,44.8151,44.8397,21700.0
2012-05-02 12:20:00,91.1,91.1,91.07,91.08,20300.0,44.8397,44.8397,44.8249,44.8299,20300.0
2012-05-02 12:25:00,91.08,91.1,91.05,91.05,13100.0,44.8299,44.8397,44.8151,44.8151,13100.0
2012-05-02 12:30:00,91.06,91.06,91.03,91.05,12300.0,44.82,44.82,44.8052,44.8151,12300.0
2012-05-02 12:35:00,91.05,91.07,91.03,91.06,23000.0,44.8151,44.8249,44.8052,44.82,23000.0
2012-05-02 12:40:00,91.04,91.06,91.03,91.03,6900.0,44.8102,44.82,44.8052,44.8052,6900.0
2012-05-02 12:45:00,91.05,91.06,91.05,91.06,7700.0,44.8151,44.82,44.8151,44.82,7700.0
2012-05-02 12:50:00,91.07,91.07,91.05,91.07,8100.0,44.8249,44.8249,44.8151,44.8249,8100.0
2012-05-02 12:55:00,91.07,91.07,91.06,91.07,4200.0,44.8249,44.8249,44.82,44.8249,4200.0
2012-05-02 13:00:00,91.06,91.07,91.05,91.06,7700.0,44.82,44.8249,44.8151,44.82,7700.0
2012-05-02 13:05:00,91.05,91.07,91.05,91.07,5200.0,44.8151,44.8249,44.8151,44.8249,5200.0
2012-05-02 13:10:00,91.07,91.07,91.07,91.07,2000.0,44.8249,44.8249,44.8249,44.8249,2000.0
2012-05-02 13:15:00,91.07,91.07,91.03,91.04,4800.0,44.8249,44.8249,44.8052,44.8102,4800.0
2012-05-02 13:20:00,91.04,91.06,91.04,91.06,6700.0,44.8102,44.82,44.8102,44.82,6700.0
2012-05-02 13:25:00,91.07,91.07,91.03,91.04,10700.0,44.8249,44.8249,44.8052,44.8102,10700.0
2012-05-02 13:30:00,91.04,91.04,91.03,91.03,4200.0,44.8102,44.8102,44.8052,44.8052,4200.0
2012-05-02 13:35:00,91.04,91.05,91.04,91.05,6800.0,44.8102,44.8151,44.8102,44.8151,6800.0
2012-05-02 13:40:00,91.05,91.05,91.04,91.05,7600.0,44.8151,44.8151,44.8102,44.8151,7600.0
2012-05-02 13:45:00,91.05,91.06,91.04,91.06,11700.0,44.8151,44.82,44.8102,44.82,11700.0
2012-05-02 13:50:00,91.06,91.1,91.06,91.09,29500.0,44.82,44.8397,44.82,44.8348,29500.0
2012-05-02 13:55:00,91.09,91.1,91.08,91.09,10300.0,44.8348,44.8397,44.8299,44.8348,10300.0
2012-05-02 14:00:00,91.09,91.1,91.09,91.1,39500.0,44.8348,44.8397,44.8348,44.8397,39500.0
2012-05-02 14:05:00,91.1,91.12,91.09,91.12,21000.0,44.8397,44.8495,44.8348,44.8495,21000.0
2012-05-02 14:10:00,91.1,91.11,91.08,91.09,7700.0,44.8397,44.8446,44.8299,44.8348,7700.0
2012-05-02 14:15:00,91.09,91.1,91.09,91.09,17400.0,44.8348,44.8397,44.8348,44.8348,17400.0
2012-05-02 14:20:00,91.1,91.1,91.09,91.1,18800.0,44.8397,44.8397,44.8348,44.8397,18800.0
2012-05-02 14:25:00,91.1,91.1,91.07,91.1,41700.0,44.8397,44.8397,44.8249,44.8397,41700.0
2012-05-02 14:30:00,91.11,91.12,91.06,91.09,12900.0,44.8446,44.8495,44.82,44.8348,12900.0
2012-05-02 14:35:00,91.08,91.09,91.07,91.09,14700.0,44.8299,44.8348,44.8249,44.8348,14700.0
2012-05-02 14:40:00,91.09,91.12,91.08,91.12,12300.0,44.8348,44.8495,44.8299,44.8495,12300.0
2012-05-02 14:45:00,91.1,91.13,91.1,91.13,3700.0,44.8397,44.8545,44.8397,44.8545,3700.0
2012-05-02 14:50:00,91.13,91.14,91.12,91.14,13300.0,44.8545,44.8594,44.8495,44.8594,13300.0
2012-05-02 14:55:00,91.14,91.15,91.11,91.13,7900.0,44.8594,44.8643,44.8446,44.8545,7900.0
2012-05-02 15:00:00,91.13,91.14,91.12,91.14,8400.0,44.8545,44.8594,44.8495,44.8594,8400.0
2012-05-02 15:05:00,91.14,91.15,91.13,91.13,14200.0,44.8594,44.8643,44.8545,44.8545,14200.0
2012-05-02 15:10:00,91.14,91.16,91.13,91.13,31500.0,44.8594,44.8692,44.8545,44.8545,31500.0
2012-05-02 15:15:00,91.12,91.16,91.12,91.16,7200.0,44.8495,44.8692,44.8495,44.8692,7200.0
2012-05-02 15:20:00,91.15,91.15,91.11,91.14,12400.0,44.8643,44.8643,44.8446,44.8594,12400.0
2012-05-02 15:25:00,91.14,91.17,91.14,91.17,7800.0,44.8594,44.8742,44.8594,44.8742,7800.0
2012-05-02 15:30:00,91.16,91.18,91.12,91.13,19800.0,44.8692,44.8791,44.8495,44.8545,19800.0
2012-05-02 15:35:00,91.13,91.16,91.12,91.13,19500.0,44.8545,44.8692,44.8495,44.8545,19500.0
2012-05-02 15:40:00,91.14,91.15,91.13,91.14,13200.0,44.8594,44.8643,44.8545,44.8594,13200.0
2012-05-02 15:45:00,91.14,91.19,91.11,91.11,49800.0,44.8594,44.884,44.8446,44.8446,49800.0
2012-05-02 15:50:00,91.11,91.15,91.09,91.11,51500.0,44.8446,44.8643,44.8348,44.8446,51500.0
2012-05-02 15:55:00,91.13,91.15,91.11,91.12,43200.0,44.8545,44.8643,44.8446,44.8495,43200.0
2012-05-03 09:30:00,91.2,91.25,91.15,91.15,64600.0,44.8889,44.9135,44.8643,44.8643,64600.0
2012-05-03 09:35:00,91.15,91.16,91.11,91.15,10400.0,44.8643,44.8692,44.8446,44.8643,10400.0
2012-05-03 09:40:00,91.15,91.17,91.14,91.17,20400.0,44.8643,44.8742,44.8594,44.8742,20400.0
2012-05-03 09:45:00,91.17,91.18,91.13,91.14,15800.0,44.8742,44.8791,44.8545,44.8594,15800.0
2012-05-03 09:50:00,91.14,91.15,91.12,91.12,17900.0,44.8594,44.8643,44.8495,44.8495,17900.0
2012-05-03 09:55:00,91.14,91.16,91.09,91.09,41900.0,44.8594,44.8692,44.8348,44.8348,41900.0
2012-05-03 10:00:00,91.09,91.1,91.0,91.06,52200.0,44.8348,44.8397,44.7905,44.82,52200.0
2012-05-03 10:05:00,91.05,91.06,91.01,91.06,25600.0,44.8151,44.82,44.7954,44.82,25600.0
2012-05-03 10:10:00,91.06,91.11,91.06,91.07,66900.0,44.82,44.8446,44.82,44.8249,66900.0
2012-05-03 10:15:00,91.06,91.08,91.04,91.07,21700.0,44.82,44.8299,44.8102,44.8249,21700.0
2012-05-03 10:20:00,91.07,91.07,91.04,91.04,9100.0,44.8249,44.8249,44.8102,44.8102,9100.0
2012-05-03 10:25:00,91.05,91.07,91.04,91.06,6000.0,44.8151,44.8249,44.8102,44.82,6000.0
2012-05-03 10:30:00,91.07,91.09,91.07,91.09,20200.0,44.8249,44.8348,44.8249,44.8348,20200.0
2012-05-03 10:35:00,91.09,91.11,91.07,91.11,41000.0,44.8348,44.8446,44.8249,44.8446,41000.0
2012-05-03 10:40:00,91.11,91.13,91.1,91.11,9500.0,44.8446,44.8545,44.8397,44.8446,9500.0
2012-05-03 10:45:00,91.11,91.11,91.08,91.1,15700.0,44.8446,44.8446,44.8299,44.8397,15700.0
2012-05-03 10:50:00,91.1,91.11,91.09,91.11,15200.0,44.8397,44.8446,44.8348,44.8446,15200.0
2012-05-03 10:55:00,91.11,91.13,91.11,91.13,32500.0,44.8446,44.8545,44.8446,44.8545,32500.0
2012-05-03 11:00:00,91.13,91.15,91.13,91.15,14900.0,44.8545,44.8643,44.8545,44.8643,14900.0
2012-05-03 11:05:00,91.15,91.15,91.14,91.14,4800.0,44.8643,44.8643,44.8594,44.8594,4800.0
2012-05-03 11:10:00,91.14,91.16,91.13,91.15,26600.0,44.8594,44.8692,44.8545,44.8643,26600.0
2012-05-03 11:15:00,91.15,91.16,91.14,91.16,8300.0,44.8643,44.8692,44.8594,44.8692,8300.0
2012-05-03 11:20:00,91.16,91.18,91.16,91.18,4100.0,44.8692,44.8791,44.8692,44.8791,4100.0
2012-05-03 11:25:00,91.18,91.19,91.17,91.17,5800.0,44.8791,44.884,44.8742,44.8742,5800.0
2012-05-03 11:30:00,91.19,91.19,91.15,91.17,19700.0,44.884,44.884,44.8643,44.8742,19700.0
2012-05-03 11:35:00,91.17,91.17,91.14,91.14,25800.0,44.8742,44.8742,44.8594,44.8594,25800.0
2012-05-03 11:40:00,91.15,91.17,91.15,91.17,41700.0,44.8643,44.8742,44.8643,44.8742,41700.0
2012-05-03 11:45:00,91.17,91.17,91.1,91.11,45800.0,44.8742,44.8742,44.8397,44.8446,45800.0
2012-05-03 11:50:00,91.11,91.11,91.08,91.09,26400.0,44.8446,44.8446,44.8299,44.8348,26400.0
2012-05-03 11:55:00,91.09,91.1,91.08,91.09,28200.0,44.8348,44.8397,44.8299,44.8348,28200.0
2012-05-03 12:00:00,91.09,91.1,91.07,91.09,18600.0,44.8348,44.8397,44.8249,44.8348,18600.0
2012-05-03 12:05:00,91.09,91.09,91.07,91.09,10900.0,44.8348,44.8348,44.8249,44.8348,10900.0
2012-05-03 12:10:00,91.09,91.1,91.07,91.08,36300.0,44.8348,44.8397,44.8249,44.8299,36300.0
2012-05-03 12:15:00,91.08,91.12,91.08,91.12,8000.0,44.8299,44.8495,44.8299,44.8495,8000.0
2012-05-03 12:20:00,91.12,91.12,91.07,91.09,29700.0,44.8495,44.8495,44.8249,44.8348,29700.0
2012-05-03 12:25:00,91.09,91.1,91.09,91.1,4000.0,44.8348,44.8397,44.8348,44.8397,4000.0
2012-05-03 12:30:00,91.11,91.13,91.09,91.1,44300.0,44.8446,44.8545,44.8348,44.8397,44300.0
2012-05-03 12:35:00,91.11,91.15,91.1,91.15,6500.0,44.8446,44.8643,44.8397,44.8643,6500.0
2012-05-03 12:40:00,91.15,91.17,91.12,91.12,30200.0,44.8643,44.8742,44.8495,44.8495,30200.0
2012-05-03 12:45:00,91.13,91.13,91.11,91.12,6000.0,44.8545,44.8545,44.8446,44.8495,6000.0
2012-05-03 12:50:00,91.13,91.14,91.12,91.14,8400.0,44.8545,44.8594,44.8495,44.8594,8400.0
2012-05-03 12:55:00,91.14,91.14,91.11,91.12,7200.0,44.8594,44.8594,44.8446,44.8495,7200.0
2012-05-03 13:00:00,91.11,91.13,91.1,91.13,6000.0,44.8446,44.8545,44.8397,44.8545,6000.0
2012-05-03 13:05:00,91.12,91.13,91.11,91.11,13500.0,44.8495,44.8545,44.8446,44.8446,13500.0
2012-05-03 13:10:00,91.12,91.12,91.08,91.09,14300.0,44.8495,44.8495,44.8299,44.8348,14300.0
2012-05-03 13:15:00,91.09,91.12,91.09,91.12,10100.0,44.8348,44.8495,44.8348,44.8495,10100.0
2012-05-03 13:20:00,91.13,91.13,91.11,91.11,5000.0,44.8545,44.8545,44.8446,44.8446,5000.0
2012-05-03 13:25:00,91.12,91.12,91.11,91.12,2800.0,44.8495,44.8495,44.8446,44.8495,2800.0
2012-05-03 13:30:00,91.13,91.13,91.11,91.12,6900.0,44.8545,44.8545,44.8446,44.8495,6900.0
2012-05-03 13:35:00,91.12,91.12,91.1,91.11,6500.0,44.8495,44.8495,44.8397,44.8446,6500.0
2012-05-03 13:40:00,91.1,91.1,91.02,91.02,41100.0,44.8397,44.8397,44.8003,44.8003,41100.0
2012-05-03 13:45:00,91.02,91.02,91.01,91.02,6200.0,44.8003,44.8003,44.7954,44.8003,6200.0
2012-05-03 13:50:00,91.03,91.03,91.01,91.03,7400.0,44.8052,44.8052,44.7954,44.8052,7400.0
2012-05-03 13:55:00,91.03,91.07,91.02,91.06,31300.0,44.8052,44.8249,44.8003,44.82,31300.0
2012-05-03 14:00:00,91.06,91.07,91.05,91.06,24300.0,44.82,44.8249,44.8151,44.82,24300.0
2012-05-03 14:05:00,91.07,91.07,91.01,91.02,33300.0,44.8249,44.8249,44.7954,44.8003,33300.0
2012-05-03 14:10:00,91.01,91.04,91.01,91.04,6800.0,44.7954,44.8102,44.7954,44.8102,6800.0
2012-05-03 14:15:00,91.04,91.04,91.03,91.04,16900.0,44.8102,44.8102,44.8052,44.8102,16900.0
2012-05-03 14:20:00,91.04,91.04,91.03,91.03,5800.0,44.8102,44.8102,44.8052,44.8052,5800.0
2012-05-03 14:25:00,91.04,91.04,91.0,91.0,17200.0,44.8102,44.8102,44.7905,44.7905,17200.0
2012-05-03 14:30:00,91.0,91.01,91.0,91.0,6700.0,44.7905,44.7954,44.7905,44.7905,6700.0
2012-05-03 14:35:00,91.0,91.01,91.0,91.01,11300.0,44.7905,44.7954,44.7905,44.7954,11300.0
2012-05-03 14:40:00,91.01,91.01,90.97,90.97,62200.0,44.7954,44.7954,44.7757,44.7757,62200.0
2012-05-03 14:45:00,90.98,90.99,90.95,90.97,36400.0,44.7806,44.7856,44.7659,44.7757,36400.0
2012-05-03 14:50:00,90.95,90.99,90.95,90.99,42200.0,44.7659,44.7856,44.7659,44.7856,42200.0
2012-05-03 14:55:00,90.99,91.01,90.98,91.01,9100.0,44.7856,44.7954,44.7806,44.7954,9100.0
2012-05-03 15:00:00,91.01,91.01,90.99,91.0,10700.0,44.7954,44.7954,44.7856,44.7905,10700.0
2012-05-03 15:05:00,91.01,91.01,90.99,91.0,10300.0,44.7954,44.7954,44.7856,44.7905,10300.0
2012-05-03 15:10:00,91.0,91.0,90.98,91.0,6900.0,44.7905,44.7905,44.7806,44.7905,6900.0
2012-05-03 15:15:00,91.0,91.04,91.0,91.02,18100.0,44.7905,44.8102,44.7905,44.8003,18100.0
2012-05-03 15:20:00,91.03,91.05,91.03,91.03,28500.0,44.8052,44.8151,44.8052,44.8052,28500.0
2012-05-03 15:25:00,91.03,91.04,91.02,91.03,10800.0,44.8052,44.8102,44.8003,44.8052,10800.0
2012-05-03 15:30:00,91.02,91.03,90.97,90.97,29700.0,44.8003,44.8052,44.7757,44.7757,29700.0
2012-05-03 15:35:00,90.97,91.03,90.97,90.97,28700.0,44.7757,44.8052,44.7757,44.7757,28700.0
2012-05-03 15:40:00,90.97,91.01,90.96,91.0,25200.0,44.7757,44.7954,44.7708,44.7905,25200.0
2012-05-03 15:45:00,90.99,91.01,90.98,90.99,55300.0,44.7856,44.7954,44.7806,44.7856,55300.0
2012-05-03 15:50:00,91.0,91.02,90.99,91.0,29900.0,44.7905,44.8003,44.7856,44.7905,29900.0
2012-05-03 15:55:00,91.0,91.04,90.98,91.04,90400.0,44.7905,44.8102,44.7806,44.8102,90400.0
2012-05-04 09:30:00,90.94,91.0,90.9,90.97,62000.0,44.7609,44.7905,44.7413,44.7757,62000.0
2012-05-04 09:35:00,90.97,90.97,90.9,90.9,15200.0,44.7757,44.7757,44.7413,44.7413,15200.0
2012-05-04 09:40:00,90.92,90.92,90.85,90.86,11100.0,44.7511,44.7511,44.7167,44.7216,11100.0
2012-05-04 09:45:00,90.86,90.94,90.84,90.94,36400.0,44.7216,44.7609,44.7117,44.7609,36400.0
2012-05-04 09:50:00,90.95,90.95,90.92,90.94,14700.0,44.7659,44.7659,44.7511,44.7609,14700.0
2012-05-04 09:55:00,90.92,90.93,90.89,90.92,19900.0,44.7511,44.756,44.7363,44.7511,19900.0
2012-05-04 10:00:00,90.92,90.92,90.86,90.89,37500.0,44.7511,44.7511,44.7216,44.7363,37500.0
2012-05-04 10:05:00,90.86,91.08,90.86,90.92,64900.0,44.7216,44.8299,44.7216,44.7511,64900.0
2012-05-04 10:10:00,90.91,90.95,90.88,90.89,42800.0,44.7462,44.7659,44.7314,44.7363,42800.0
2012-05-04 10:15:00,90.89,90.91,90.84,90.86,40200.0,44.7363,44.7462,44.7117,44.7216,40200.0
2012-05-04 10:20:00,90.86,90.89,90.86,90.89,20900.0,44.7216,44.7363,44.7216,44.7363,20900.0
2012-05-04 10:25:00,90.88,90.89,90.86,90.86,16100.0,44.7314,44.7363,44.7216,44.7216,16100.0
2012-05-04 10:30:00,90.87,90.87,90.82,90.82,45100.0,44.7265,44.7265,44.7019,44.7019,45100.0
2012-05-04 10:35:00,90.82,90.84,90.8,90.84,26600.0,44.7019,44.7117,44.692,44.7117,26600.0
2012-05-04 10:40:00,90.85,90.87,90.84,90.85,72000.0,44.7167,44.7265,44.7117,44.7167,72000.0
2012-05-04 10:45:00,90.85,90.86,90.82,90.82,52600.0,44.7167,44.7216,44.7019,44.7019,52600.0
2012-05-04 10:50:00,90.82,90.83,90.8,90.81,61500.0,44.7019,44.7068,44.692,44.697,61500.0
2012-05-04 10:55:00,90.83,90.87,90.82,90.87,11500.0,44.7068,44.7265,44.7019,44.7265,11500.0
2012-05-04 11:00:00,90.86,90.87,90.83,90.84,14700.0,44.7216,44.7265,44.7068,44.7117,14700.0
2012-05-04 11:05:00,90.85,90.85,90.83,90.85,31700.0,44.7167,44.7167,44.7068,44.7167,31700.0
2012-05-04 11:10:00,90.85,90.86,90.8,90.86,89600.0,44.7167,44.7216,44.692,44.7216,89600.0
2012-05-04 11:15:00,90.85,90.85,90.82,90.82,35300.0,44.7167,44.7167,44.7019,44.7019,35300.0
2012-05-04 11:20:00,90.83,90.83,90.82,90.83,9500.0,44.7068,44.7068,44.7019,44.7068,9500.0
2012-05-04 11:25:00,90.83,90.85,90.83,90.85,7700.0,44.7068,44.7167,44.7068,44.7167,7700.0
2012-05-04 11:30:00,90.85,90.86,90.84,90.85,53700.0,44.7167,44.7216,44.7117,44.7167,53700.0
2012-05-04 11:35:00,90.85,90.85,90.8,90.81,37200.0,44.7167,44.7167,44.692,44.697,37200.0
2012-05-04 11:40:00,90.81,90.84,90.81,90.83,89400.0,44.697,44.7117,44.697,44.7068,89400.0
2012-05-04 11:45:00,90.83,90.84,90.82,90.83,35100.0,44.7068,44.7117,44.7019,44.7068,35100.0
2012-05-04 11:50:00,90.84,90.84,90.82,90.84,40000.0,44.7117,44.7117,44.7019,44.7117,40000.0
2012-05-04 11:55:00,90.83,90.84,90.8,90.8,6500.0,44.7068,44.7117,44.692,44.692,6500.0
2012-05-04 12:00:00,90.8,90.81,90.8,90.8,9400.0,44.692,44.697,44.692,44.692,9400.0
2012-05-04 12:05:00,90.8,90.82,90.8,90.82,10600.0,44.692,44.7019,44.692,44.7019,10600.0
2012-05-04 12:10:00,90.81,90.83,90.81,90.83,8000.0,44.697,44.7068,44.697,44.7068,8000.0
2012-05-04 12:15:00,90.83,90.83,90.82,90.83,4900.0,44.7068,44.7068,44.7019,44.7068,4900.0
2012-05-04 12:20:00,90.83,90.83,90.81,90.82,16800.0,44.7068,44.7068,44.697,44.7019,16800.0
2012-05-04 12:25:00,90.81,90.86,90.81,90.85,34000.0,44.697,44.7216,44.697,44.7167,34000.0
2012-05-04 12:30:00,90.85,90.85,90.82,90.83,8300.0,44.7167,44.7167,44.7019,44.7068,8300.0
2012-05-04 12:35:00,90.82,90.83,90.8,90.83,25200.0,44.7019,44.7068,44.692,44.7068,25200.0
2012-05-04 12:40:00,90.83,90.83,90.81,90.81,13400.0,44.7068,44.7068,44.697,44.697,13400.0
2012-05-04 12:45:00,90.81,90.82,90.81,90.82,11500.0,44.697,44.7019,44.697,44.7019,11500.0
2012-05-04 12:50:00,90.83,90.84,90.82,90.82,7700.0,44.7068,44.7117,44.7019,44.7019,7700.0
2012-05-04 12:55:00,90.83,90.84,90.8,90.83,76900.0,44.7068,44.7117,44.692,44.7068,76900.0
2012-05-04 13:00:00,90.84,90.86,90.83,90.84,16500.0,44.7117,44.7216,44.7068,44.7117,16500.0
2012-05-04 13:05:00,90.85,90.91,90.85,90.91,35500.0,44.7167,44.7462,44.7167,44.7462,35500.0
2012-05-04 13:10:00,90.9,90.9,90.87,90.88,28700.0,44.7413,44.7413,44.7265,44.7314,28700.0
2012-05-04 13:15:00,90.88,90.92,90.88,90.92,9200.0,44.7314,44.7511,44.7314,44.7511,9200.0
2012-05-04 13:20:00,90.92,90.92,90.9,90.91,17100.0,44.7511,44.7511,44.7413,44.7462,17100.0
2012-05-04 13:25:00,90.9,90.91,90.9,90.9,8700.0,44.7413,44.7462,44.7413,44.7413,8700.0
2012-05-04 13:30:00,90.9,90.94,90.89,90.92,20900.0,44.7413,44.7609,44.7363,44.7511,20900.0
2012-05-04 13:35:00,90.93,90.97,90.92,90.97,37200.0,44.756,44.7757,44.7511,44.7757,37200.0
2012-05-04 13:40:00,90.97,90.97,90.94,90.94,24000.0,44.7757,44.7757,44.7609,44.7609,24000.0
2012-05-04 13:45:00,90.94,90.95,90.92,90.93,14400.0,44.7609,44.7659,44.7511,44.756,14400.0
2012-05-04 13:50:00,90.94,90.96,90.93,90.94,30600.0,44.7609,44.7708,44.756,44.7609,30600.0
2012-05-04 13:55:00,90.94,91.03,90.93,90.96,20700.0,44.7609,44.8052,44.756,44.7708,20700.0
2012-05-04 14:00:00,90.96,90.96,90.93,90.95,17500.0,44.7708,44.7708,44.756,44.7659,17500.0
2012-05-04 14:05:00,90.95,90.95,90.94,90.95,4600.0,44.7659,44.7659,44.7609,44.7659,4600.0
2012-05-04 14:10:00,90.94,90.94,90.93,90.93,7100.0,44.7609,44.7609,44.756,44.756,7100.0
2012-05-04 14:15:00,90.94,90.94,90.93,90.94,5400.0,44.7609,44.7609,44.756,44.7609,5400.0
2012-05-04 14:20:00,90.94,90.97,90.93,90.96,17100.0,44.7609,44.7757,44.756,44.7708,17100.0
2012-05-04 14:25:00,90.96,90.97,90.95,90.95,10400.0,44.7708,44.7757,44.7659,44.7659,10400.0
2012-05-04 14:30:00,90.94,90.94,90.93,90.93,5700.0,44.7609,44.7609,44.756,44.756,5700.0
2012-05-04 14:35:00,90.93,90.93,90.88,90.89,37000.0,44.756,44.756,44.7314,44.7363,37000.0
2012-05-04 14:40:00,90.9,90.91,90.86,90.91,39100.0,44.7413,44.7462,44.7216,44.7462,39100.0
2012-05-04 14:45:00,90.9,90.91,90.83,90.89,64200.0,44.7413,44.7462,44.7068,44.7363,64200.0
2012-05-04 14:50:00,90.89,90.89,90.87,90.89,8200.0,44.7363,44.7363,44.7265,44.7363,8200.0
2012-05-04 14:55:00,90.87,90.92,90.87,90.92,3800.0,44.7265,44.7511,44.7265,44.7511,3800.0
2012-05-04 15:00:00,90.92,90.92,90.9,90.91,4000.0,44.7511,44.7511,44.7413,44.7462,4000.0
2012-05-04 15:05:00,90.91,90.91,90.9,90.9,6300.0,44.7462,44.7462,44.7413,44.7413,6300.0
2012-05-04 15:10:00,90.9,90.91,90.84,90.85,18800.0,44.7413,44.7462,44.7117,44.7167,18800.0
2012-05-04 15:15:00,90.85,90.86,90.83,90.83,15800.0,44.7167,44.7216,44.7068,44.7068,15800.0
2012-05-04 15:20:00,90.85,90.85,90.8,90.8,16400.0,44.7167,44.7167,44.692,44.692,16400.0
2012-05-04 15:25:00,90.81,90.81,90.8,90.8,15800.0,44.697,44.697,44.692,44.692,15800.0
2012-05-04 15:30:00,90.8,90.81,90.8,90.81,25200.0,44.692,44.697,44.692,44.697,25200.0
2012-05-04 15:35:00,90.8,90.83,90.8,90.81,36500.0,44.692,44.7068,44.692,44.697,36500.0
2012-05-04 15:40:00,90.81,90.84,90.8,90.82,33700.0,44.697,44.7117,44.692,44.7019,33700.0
2012-05-04 15:45:00,90.82,90.93,90.82,90.91,57300.0,44.7019,44.756,44.7019,44.7462,57300.0
2012-05-04 15:50:00,90.9,90.95,90.88,90.88,46000.0,44.7413,44.7659,44.7314,44.7314,46000.0
2012-05-04 15:55:00,90.89,90.96,90.87,90.92,95300.0,44.7363,44.7708,44.7265,44.7511,95300.0
2012-05-07 09:30:00,90.84,90.85,90.61,90.83,156900.0,44.7117,44.7167,44.5985,44.7068,156900.0
2012-05-07 09:35:00,90.84,90.88,90.83,90.87,21800.0,44.7117,44.7314,44.7068,44.7265,21800.0
2012-05-07 09:40:00,90.87,90.94,90.86,90.94,25600.0,44.7265,44.7609,44.7216,44.7609,25600.0
2012-05-07 09:45:00,90.9,90.92,90.86,90.89,54700.0,44.7413,44.7511,44.7216,44.7363,54700.0
2012-05-07 09:50:00,90.86,90.93,90.84,90.9,25800.0,44.7216,44.756,44.7117,44.7413,25800.0
2012-05-07 09:55:00,90.9,91.0,90.87,90.98,35500.0,44.7413,44.7905,44.7265,44.7806,35500.0
2012-05-07 10:00:00,91.0,91.0,90.95,90.99,29600.0,44.7905,44.7905,44.7659,44.7856,29600.0
2012-05-07 10:05:00,90.99,90.99,90.95,90.95,3900.0,44.7856,44.7856,44.7659,44.7659,3900.0
2012-05-07 10:10:00,90.97,91.01,90.96,90.98,46000.0,44.7757,44.7954,44.7708,44.7806,46000.0
2012-05-07 10:15:00,90.98,91.02,90.97,91.0,16400.0,44.7806,44.8003,44.7757,44.7905,16400.0
2012-05-07 10:20:00,90.99,91.01,90.96,91.01,4700.0,44.7856,44.7954,44.7708,44.7954,4700.0
2012-05-07 10:25:00,91.01,91.01,90.97,90.97,5800.0,44.7954,44.7954,44.7757,44.7757,5800.0
2012-05-07 10:30:00,90.98,90.98,90.92,90.94,14700.0,44.7806,44.7806,44.7511,44.7609,14700.0
2012-05-07 10:35:00,90.93,90.94,90.91,90.91,4600.0,44.756,44.7609,44.7462,44.7462,4600.0
2012-05-07 10:40:00,90.94,90.94,90.91,90.92,5600.0,44.7609,44.7609,44.7462,44.7511,5600.0
2012-05-07 10:45:00,90.92,90.98,90.92,90.98,3700.0,44.7511,44.7806,44.7511,44.7806,3700.0
2012-05-07 10:50:00,90.99,90.99,90.95,90.95,34500.0,44.7856,44.7856,44.7659,44.7659,34500.0
2012-05-07 10:55:00,90.95,90.96,90.91,90.91,6100.0,44.7659,44.7708,44.7462,44.7462,6100.0
2012-05-07 11:00:00,90.93,90.96,90.93,90.94,4200.0,44.756,44.7708,44.756,44.7609,4200.0
2012-05-07 11:05:00,90.95,90.97,90.93,90.94,6400.0,44.7659,44.7757,44.756,44.7609,6400.0
2012-05-07 11:10:00,90.95,91.0,90.95,90.99,7900.0,44.7659,44.7905,44.7659,44.7856,7900.0
2012-05-07 11:15:00,90.97,90.99,90.97,90.99,3300.0,44.7757,44.7856,44.7757,44.7856,3300.0
2012-05-07 11:20:00,90.99,90.99,90.97,90.99,6000.0,44.7856,44.7856,44.7757,44.7856,6000.0
2012-05-07 11:25:00,90.99,90.99,90.97,90.97,15900.0,44.7856,44.7856,44.7757,44.7757,15900.0
2012-05-07 11:30:00,90.99,91.0,90.99,91.0,6000.0,44.7856,44.7905,44.7856,44.7905,6000.0
2012-05-07 11:35:00,90.98,91.04,90.98,91.04,17700.0,44.7806,44.8102,44.7806,44.8102,17700.0
2012-05-07 11:40:00,91.04,91.04,91.0,91.01,129300.0,44.8102,44.8102,44.7905,44.7954,129300.0
2012-05-07 11:45:00,91.01,91.03,91.0,91.02,2800.0,44.7954,44.8052,44.7905,44.8003,2800.0
2012-05-07 11:50:00,91.03,91.04,91.03,91.03,14400.0,44.8052,44.8102,44.8052,44.8052,14400.0
2012-05-07 11:55:00,91.04,91.13,91.04,91.12,59200.0,44.8102,44.8545,44.8102,44.8495,59200.0
2012-05-07 12:00:00,91.13,91.17,91.12,91.16,36800.0,44.8545,44.8742,44.8495,44.8692,36800.0
2012-05-07 12:05:00,91.16,91.17,91.1,91.13,20400.0,44.8692,44.8742,44.8397,44.8545,20400.0
2012-05-07 12:10:00,91.15,91.21,91.13,91.2,31700.0,44.8643,44.8938,44.8545,44.8889,31700.0
2012-05-07 12:15:00,91.19,91.2,91.18,91.2,81100.0,44.884,44.8889,44.8791,44.8889,81100.0
2012-05-07 12:20:00,91.2,91.24,91.19,91.22,35500.0,44.8889,44.9086,44.884,44.8988,35500.0
2012-05-07 12:25:00,91.21,91.24,91.21,91.21,4800.0,44.8938,44.9086,44.8938,44.8938,4800.0
2012-05-07 12:30:00,91.22,91.24,91.2,91.23,10000.0,44.8988,44.9086,44.8889,44.9037,10000.0
2012-05-07 12:35:00,91.23,91.23,91.19,91.2,6600.0,44.9037,44.9037,44.884,44.8889,6600.0
2012-05-07 12:40:00,91.2,91.21,91.18,91.2,5800.0,44.8889,44.8938,44.8791,44.8889,5800.0
2012-05-07 12:45:00,91.21,91.21,91.19,91.2,48500.0,44.8938,44.8938,44.884,44.8889,48500.0
2012-05-07 12:50:00,91.19,91.19,91.17,91.17,900.0,44.884,44.884,44.8742,44.8742,900.0
2012-05-07 12:55:00,91.19,91.19,91.17,91.17,2600.0,44.884,44.884,44.8742,44.8742,2600.0
2012-05-07 13:00:00,91.17,91.2,91.17,91.18,4300.0,44.8742,44.8889,44.8742,44.8791,4300.0
2012-05-07 13:05:00,91.18,91.2,91.18,91.19,21400.0,44.8791,44.8889,44.8791,44.884,21400.0
2012-05-07 13:10:00,91.18,91.2,91.16,91.17,18600.0,44.8791,44.8889,44.8692,44.8742,18600.0
2012-05-07 13:15:00,91.15,91.16,91.13,91.14,9600.0,44.8643,44.8692,44.8545,44.8594,9600.0
2012-05-07 13:20:00,91.16,91.2,91.15,91.18,13100.0,44.8692,44.8889,44.8643,44.8791,13100.0
2012-05-07 13:25:00,91.17,91.17,91.13,91.13,1400.0,44.8742,44.8742,44.8545,44.8545,1400.0
2012-05-07 13:30:00,91.15,91.16,91.14,91.16,14400.0,44.8643,44.8692,44.8594,44.8692,14400.0
2012-05-07 13:35:00,91.17,91.18,91.13,91.16,8700.0,44.8742,44.8791,44.8545,44.8692,8700.0
2012-05-07 13:40:00,91.15,91.17,91.15,91.17,2900.0,44.8643,44.8742,44.8643,44.8742,2900.0
2012-05-07 13:45:00,91.17,91.17,91.14,91.16,1600.0,44.8742,44.8742,44.8594,44.8692,1600.0
2012-05-07 13:50:00,91.16,91.16,91.14,91.15,3300.0,44.8692,44.8692,44.8594,44.8643,3300.0
2012-05-07 13:55:00,91.15,91.17,91.13,91.14,10500.0,44.8643,44.8742,44.8545,44.8594,10500.0
2012-05-07 14:00:00,91.16,91.16,91.13,91.15,1900.0,44.8692,44.8692,44.8545,44.8643,1900.0
2012-05-07 14:05:00,91.13,91.15,91.13,91.14,2200.0,44.8545,44.8643,44.8545,44.8594,2200.0
2012-05-07 14:10:00,91.14,91.14,91.13,91.14,1500.0,44.8594,44.8594,44.8545,44.8594,1500.0
2012-05-07 14:15:00,91.14,91.16,91.14,91.14,6700.0,44.8594,44.8692,44.8594,44.8594,6700.0
2012-05-07 14:20:00,91.16,91.19,91.15,91.19,14800.0,44.8692,44.884,44.8643,44.884,14800.0
2012-05-07 14:25:00,91.18,91.2,91.16,91.16,23100.0,44.8791,44.8889,44.8692,44.8692,23100.0
2012-05-07 14:30:00,91.17,91.19,91.17,91.19,3200.0,44.8742,44.884,44.8742,44.884,3200.0
2012-05-07 14:35:00,91.18,91.19,91.17,91.18,3800.0,44.8791,44.884,44.8742,44.8791,3800.0
2012-05-07 14:40:00,91.18,91.19,91.14,91.16,14000.0,44.8791,44.884,44.8594,44.8692,14000.0
2012-05-07 14:45:00,91.17,91.17,91.16,91.16,4100.0,44.8742,44.8742,44.8692,44.8692,4100.0
2012-05-07 14:50:00,91.16,91.18,91.15,91.17,15800.0,44.8692,44.8791,44.8643,44.8742,15800.0
2012-05-07 14:55:00,91.18,91.18,91.11,91.12,10600.0,44.8791,44.8791,44.8446,44.8495,10600.0
2012-05-07 15:00:00,91.14,91.18,91.12,91.14,12300.0,44.8594,44.8791,44.8495,44.8594,12300.0
2012-05-07 15:05:00,91.14,91.15,91.11,91.14,8400.0,44.8594,44.8643,44.8446,44.8594,8400.0
2012-05-07 15:10:00,91.15,91.17,91.12,91.12,11000.0,44.8643,44.8742,44.8495,44.8495,11000.0
2012-05-07 15:15:00,91.13,91.15,91.12,91.14,6400.0,44.8545,44.8643,44.8495,44.8594,6400.0
2012-05-07 15:20:00,91.14,91.14,91.08,91.12,25700.0,44.8594,44.8594,44.8299,44.8495,25700.0
2012-05-07 15:25:00,91.11,91.12,91.09,91.1,9200.0,44.8446,44.8495,44.8348,44.8397,9200.0
2012-05-07 15:30:00,91.11,91.13,91.1,91.12,16300.0,44.8446,44.8545,44.8397,44.8495,16300.0
2012-05-07 15:35:00,91.13,91.13,91.07,91.1,7000.0,44.8545,44.8545,44.8249,44.8397,7000.0
2012-05-07 15:40:00,91.1,91.11,91.07,91.1,12900.0,44.8397,44.8446,44.8249,44.8397,12900.0
2012-05-07 15:45:00,91.1,91.15,91.09,91.14,28500.0,44.8397,44.8643,44.8348,44.8594,28500.0
2012-05-07 15:50:00,91.13,91.14,91.06,91.08,36800.0,44.8545,44.8594,44.82,44.8299,36800.0
2012-05-07 15:55:00,91.08,91.12,91.0,91.07,146300.0,44.8299,44.8495,44.7905,44.8249,146300.0
2012-05-08 09:30:00,90.89,91.07,90.89,91.0,40200.0,44.7363,44.8249,44.7363,44.7905,40200.0
2012-05-08 09:35:00,91.02,91.02,90.91,90.93,22200.0,44.8003,44.8003,44.7462,44.756,22200.0
2012-05-08 09:40:00,90.93,91.01,90.91,90.99,14600.0,44.756,44.7954,44.7462,44.7856,14600.0
2012-05-08 09:45:00,90.94,90.99,90.93,90.98,17400.0,44.7609,44.7856,44.756,44.7806,17400.0
2012-05-08 09:50:00,90.97,90.97,90.88,90.89,12200.0,44.7757,44.7757,44.7314,44.7363,12200.0
2012-05-08 09:55:00,90.89,90.92,90.85,90.87,6900.0,44.7363,44.7511,44.7167,44.7265,6900.0
2012-05-08 10:00:00,90.88,90.91,90.85,90.87,29400.0,44.7314,44.7462,44.7167,44.7265,29400.0
2012-05-08 10:05:00,90.88,90.92,90.81,90.86,29900.0,44.7314,44.7511,44.697,44.7216,29900.0
2012-05-08 10:10:00,90.83,90.87,90.82,90.85,17400.0,44.7068,44.7265,44.7019,44.7167,17400.0
2012-05-08 10:15:00,90.85,90.86,90.83,90.86,5100.0,44.7167,44.7216,44.7068,44.7216,5100.0
2012-05-08 10:20:00,90.87,90.87,90.8,90.82,11000.0,44.7265,44.7265,44.692,44.7019,11000.0
2012-05-08 10:25:00,90.81,90.85,90.8,90.85,73600.0,44.697,44.7167,44.692,44.7167,73600.0
2012-05-08 10:30:00,90.85,90.85,90.81,90.83,25600.0,44.7167,44.7167,44.697,44.7068,25600.0
2012-05-08 10:35:00,90.81,90.83,90.77,90.8,29300.0,44.697,44.7068,44.6773,44.692,29300.0
2012-05-08 10:40:00,90.8,90.82,90.78,90.82,13000.0,44.692,44.7019,44.6822,44.7019,13000.0
2012-05-08 10:45:00,90.81,90.82,90.8,90.81,6500.0,44.697,44.7019,44.692,44.697,6500.0
2012-05-08 10:50:00,90.82,90.84,90.78,90.82,121600.0,44.7019,44.7117,44.6822,44.7019,121600.0
2012-05-08 10:55:00,90.8,90.84,90.8,90.8,91600.0,44.692,44.7117,44.692,44.692,91600.0
2012-05-08 11:00:00,90.81,90.81,90.78,90.8,12200.0,44.697,44.697,44.6822,44.692,12200.0
2012-05-08 11:05:00,90.8,90.8,90.75,90.76,10600.0,44.692,44.692,44.6674,44.6724,10600.0
2012-05-08 11:10:00,90.76,90.77,90.73,90.74,68900.0,44.6724,44.6773,44.6576,44.6625,68900.0
2012-05-08 11:15:00,90.74,90.76,90.72,90.76,23500.0,44.6625,44.6724,44.6527,44.6724,23500.0
2012-05-08 11:20:00,90.77,90.8,90.77,90.78,22600.0,44.6773,44.692,44.6773,44.6822,22600.0
2012-05-08 11:25:00,90.77,90.78,90.75,90.77,50100.0,44.6773,44.6822,44.6674,44.6773,50100.0
2012-05-08 11:30:00,90.76,90.78,90.75,90.78,36500.0,44.6724,44.6822,44.6674,44.6822,36500.0
2012-05-08 11:35:00,90.78,90.82,90.77,90.81,35800.0,44.6822,44.7019,44.6773,44.697,35800.0
2012-05-08 11:40:00,90.8,90.87,90.8,90.86,30200.0,44.692,44.7265,44.692,44.7216,30200.0
2012-05-08 11:45:00,90.86,90.89,90.85,90.89,3100.0,44.7216,44.7363,44.7167,44.7363,3100.0
2012-05-08 11:50:00,90.89,90.98,90.88,90.95,33000.0,44.7363,44.7806,44.7314,44.7659,33000.0
2012-05-08 11:55:00,90.96,90.96,90.94,90.95,22600.0,44.7708,44.7708,44.7609,44.7659,22600.0
2012-05-08 12:00:00,90.95,90.95,90.89,90.89,5400.0,44.7659,44.7659,44.7363,44.7363,5400.0
2012-05-08 12:05:00,90.92,90.92,90.89,90.9,4700.0,44.7511,44.7511,44.7363,44.7413,4700.0
2012-05-08 12:10:00,90.89,90.89,90.88,90.89,11000.0,44.7363,44.7363,44.7314,44.7363,11000.0
2012-05-08 12:15:00,90.88,90.89,90.86,90.88,7200.0,44.7314,44.7363,44.7216,44.7314,7200.0
2012-05-08 12:20:00,90.89,90.91,90.86,90.86,6700.0,44.7363,44.7462,44.7216,44.7216,6700.0
2012-05-08 12:25:00,90.88,90.88,90.81,90.83,33600.0,44.7314,44.7314,44.697,44.7068,33600.0
2012-05-08 12:30:00,90.82,90.83,90.79,90.79,24300.0,44.7019,44.7068,44.6871,44.6871,24300.0
2012-05-08 12:35:00,90.79,90.8,90.78,90.8,7200.0,44.6871,44.692,44.6822,44.692,7200.0
2012-05-08 12:40:00,90.8,90.8,90.75,90.76,27900.0,44.692,44.692,44.6674,44.6724,27900.0
2012-05-08 12:45:00,90.76,90.78,90.76,90.77,10500.0,44.6724,44.6822,44.6724,44.6773,10500.0
2012-05-08 12:50:00,90.77,90.78,90.73,90.76,15500.0,44.6773,44.6822,44.6576,44.6724,15500.0
2012-05-08 12:55:00,90.76,90.77,90.74,90.76,6600.0,44.6724,44.6773,44.6625,44.6724,6600.0
2012-05-08 13:00:00,90.77,90.77,90.76,90.77,2400.0,44.6773,44.6773,44.6724,44.6773,2400.0
2012-05-08 13:05:00,90.77,90.77,90.74,90.77,22000.0,44.6773,44.6773,44.6625,44.6773,22000.0
2012-05-08 13:10:00,90.77,90.79,90.77,90.78,1800.0,44.6773,44.6871,44.6773,44.6822,1800.0
2012-05-08 13:15:00,90.79,90.8,90.78,90.79,3100.0,44.6871,44.692,44.6822,44.6871,3100.0
2012-05-08 13:20:00,90.8,90.83,90.79,90.8,20100.0,44.692,44.7068,44.6871,44.692,20100.0
2012-05-08 13:25:00,90.8,90.83,90.78,90.82,8600.0,44.692,44.7068,44.6822,44.7019,8600.0
2012-05-08 13:30:00,90.83,90.84,90.81,90.81,5900.0,44.7068,44.7117,44.697,44.697,5900.0
2012-05-08 13:35:00,90.82,90.82,90.8,90.81,3200.0,44.7019,44.7019,44.692,44.697,3200.0
2012-05-08 13:40:00,90.8,90.8,90.78,90.78,10100.0,44.692,44.692,44.6822,44.6822,10100.0
2012-05-08 13:45:00,90.78,90.79,90.76,90.76,16300.0,44.6822,44.6871,44.6724,44.6724,16300.0
2012-05-08 13:50:00,90.76,90.77,90.73,90.73,23700.0,44.6724,44.6773,44.6576,44.6576,23700.0
2012-05-08 13:55:00,90.73,90.75,90.72,90.75,10400.0,44.6576,44.6674,44.6527,44.6674,10400.0
2012-05-08 14:00:00,90.76,90.79,90.76,90.77,19200.0,44.6724,44.6871,44.6724,44.6773,19200.0
2012-05-08 14:05:00,90.77,90.77,90.76,90.77,27200.0,44.6773,44.6773,44.6724,44.6773,27200.0
2012-05-08 14:10:00,90.77,90.77,90.76,90.77,8500.0,44.6773,44.6773,44.6724,44.6773,8500.0
2012-05-08 14:15:00,90.77,90.77,90.74,90.76,13700.0,44.6773,44.6773,44.6625,44.6724,13700.0
2012-05-08 14:20:00,90.76,90.79,90.74,90.79,15100.0,44.6724,44.6871,44.6625,44.6871,15100.0
2012-05-08 14:25:00,90.79,90.83,90.79,90.82,10100.0,44.6871,44.7068,44.6871,44.7019,10100.0
2012-05-08 14:30:00,90.82,90.85,90.81,90.84,15400.0,44.7019,44.7167,44.697,44.7117,15400.0
2012-05-08 14:35:00,90.84,90.86,90.83,90.84,14100.0,44.7117,44.7216,44.7068,44.7117,14100.0
2012-05-08 14:40:00,90.83,90.85,90.83,90.84,10200.0,44.7068,44.7167,44.7068,44.7117,10200.0
2012-05-08 14:45:00,90.84,90.86,90.83,90.86,13100.0,44.7117,44.7216,44.7068,44.7216,13100.0
2012-05-08 14:50:00,90.86,90.9,90.86,90.88,4600.0,44.7216,44.7413,44.7216,44.7314,4600.0
2012-05-08 14:55:00,90.89,90.89,90.88,90.88,6600.0,44.7363,44.7363,44.7314,44.7314,6600.0
2012-05-08 15:00:00,90.87,90.89,90.86,90.89,12100.0,44.7265,44.7363,44.7216,44.7363,12100.0
2012-05-08 15:05:00,90.88,90.89,90.86,90.89,6600.0,44.7314,44.7363,44.7216,44.7363,6600.0
2012-05-08 15:10:00,90.88,90.89,90.88,90.89,11800.0,44.7314,44.7363,44.7314,44.7363,11800.0
2012-05-08 15:15:00,90.89,90.93,90.88,90.93,38000.0,44.7363,44.756,44.7314,44.756,38000.0
2012-05-08 15:20:00,90.91,90.92,90.9,90.91,17900.0,44.7462,44.7511,44.7413,44.7462,17900.0
2012-05-08 15:25:00,90.92,90.95,90.89,90.94,19200.0,44.7511,44.7659,44.7363,44.7609,19200.0
2012-05-08 15:30:00,90.92,90.96,90.91,90.91,21100.0,44.7511,44.7708,44.7462,44.7462,21100.0
2012-05-08 15:35:00,90.92,90.98,90.9,90.96,20400.0,44.7511,44.7806,44.7413,44.7708,20400.0
2012-05-08 15:40:00,90.96,90.98,90.93,90.97,12400.0,44.7708,44.7806,44.756,44.7757,12400.0
2012-05-08 15:45:00,90.96,90.98,90.92,90.92,25600.0,44.7708,44.7806,44.7511,44.7511,25600.0
2012-05-08 15:50:00,90.91,90.97,90.91,90.94,26300.0,44.7462,44.7757,44.7462,44.7609,26300.0
2012-05-08 15:55:00,90.95,91.0,90.93,90.98,51400.0,44.7659,44.7905,44.756,44.7806,51400.0
2012-05-09 09:30:00,90.77,90.78,90.74,90.75,25200.0,44.6773,44.6822,44.6625,44.6674,25200.0
2012-05-09 09:35:00,90.75,90.75,90.69,90.69,16200.0,44.6674,44.6674,44.6379,44.6379,16200.0
2012-05-09 09:40:00,90.7,90.75,90.69,90.72,25200.0,44.6428,44.6674,44.6379,44.6527,25200.0
2012-05-09 09:45:00,90.72,90.74,90.69,90.7,10200.0,44.6527,44.6625,44.6379,44.6428,10200.0
2012-05-09 09:50:00,90.71,90.74,90.7,90.7,17100.0,44.6477,44.6625,44.6428,44.6428,17100.0
2012-05-09 09:55:00,90.7,90.74,90.69,90.74,11200.0,44.6428,44.6625,44.6379,44.6625,11200.0
2012-05-09 10:00:00,90.75,90.76,90.66,90.72,156900.0,44.6674,44.6724,44.6231,44.6527,156900.0
2012-05-09 10:05:00,90.72,90.72,90.63,90.64,12800.0,44.6527,44.6527,44.6084,44.6133,12800.0
2012-05-09 10:10:00,90.67,90.74,90.64,90.69,186700.0,44.6281,44.6625,44.6133,44.6379,186700.0
2012-05-09 10:15:00,90.67,90.71,90.59,90.6,107800.0,44.6281,44.6477,44.5887,44.5936,107800.0
2012-05-09 10:20:00,90.6,90.6,90.51,90.53,73300.0,44.5936,44.5936,44.5493,44.5591,73300.0
2012-05-09 10:25:00,90.53,90.56,90.44,90.45,69500.0,44.5591,44.5739,44.5148,44.5198,69500.0
2012-05-09 10:30:00,90.45,90.55,90.45,90.52,114600.0,44.5198,44.569,44.5198,44.5542,114600.0
2012-05-09 10:35:00,90.54,90.54,90.47,90.52,66800.0,44.5641,44.5641,44.5296,44.5542,66800.0
2012-05-09 10:40:00,90.52,90.61,90.52,90.58,52500.0,44.5542,44.5985,44.5542,44.5838,52500.0
2012-05-09 10:45:00,90.59,90.63,90.56,90.56,41100.0,44.5887,44.6084,44.5739,44.5739,41100.0
2012-05-09 10:50:00,90.55,90.57,90.53,90.54,18100.0,44.569,44.5788,44.5591,44.5641,18100.0
2012-05-09 10:55:00,90.54,90.55,90.5,90.5,26100.0,44.5641,44.569,44.5444,44.5444,26100.0
2012-05-09 11:00:00,90.5,90.52,90.48,90.52,33100.0,44.5444,44.5542,44.5345,44.5542,33100.0
2012-05-09 11:05:00,90.54,90.54,90.5,90.51,25700.0,44.5641,44.5641,44.5444,44.5493,25700.0
2012-05-09 11:10:00,90.5,90.62,90.5,90.53,61900.0,44.5444,44.6034,44.5444,44.5591,61900.0
2012-05-09 11:15:00,90.55,90.55,90.49,90.5,57000.0,44.569,44.569,44.5395,44.5444,57000.0
2012-05-09 11:20:00,90.5,90.53,90.49,90.52,27300.0,44.5444,44.5591,44.5395,44.5542,27300.0
2012-05-09 11:25:00,90.51,90.57,90.5,90.54,67500.0,44.5493,44.5788,44.5444,44.5641,67500.0
2012-05-09 11:30:00,90.54,90.56,90.5,90.53,29900.0,44.5641,44.5739,44.5444,44.5591,29900.0
2012-05-09 11:35:00,90.53,90.6,90.53,90.6,53600.0,44.5591,44.5936,44.5591,44.5936,53600.0
2012-05-09 11:40:00,90.59,90.6,90.54,90.55,28100.0,44.5887,44.5936,44.5641,44.569,28100.0
2012-05-09 11:45:00,90.55,90.57,90.54,90.57,29900.0,44.569,44.5788,44.5641,44.5788,29900.0
2012-05-09 11:50:00,90.57,90.6,90.56,90.6,16900.0,44.5788,44.5936,44.5739,44.5936,16900.0
2012-05-09 11:55:00,90.58,90.68,90.55,90.58,47500.0,44.5838,44.633,44.569,44.5838,47500.0
2012-05-09 12:00:00,90.58,90.6,90.52,90.59,31200.0,44.5838,44.5936,44.5542,44.5887,31200.0
2012-05-09 12:05:00,90.6,90.64,90.57,90.57,19200.0,44.5936,44.6133,44.5788,44.5788,19200.0
2012-05-09 12:10:00,90.57,90.58,90.55,90.56,2400.0,44.5788,44.5838,44.569,44.5739,2400.0
2012-05-09 12:15:00,90.56,90.59,90.56,90.58,6900.0,44.5739,44.5887,44.5739,44.5838,6900.0
2012-05-09 12:20:00,90.58,90.63,90.58,90.62,3500.0,44.5838,44.6084,44.5838,44.6034,3500.0
2012-05-09 12:25:00,90.62,90.62,90.57,90.59,18200.0,44.6034,44.6034,44.5788,44.5887,18200.0
2012-05-09 12:30:00,90.58,90.59,90.56,90.59,9500.0,44.5838,44.5887,44.5739,44.5887,9500.0
2012-05-09 12:35:00,90.6,90.6,90.57,90.58,4100.0,44.5936,44.5936,44.5788,44.5838,4100.0
2012-05-09 12:40:00,90.57,90.58,90.55,90.58,10100.0,44.5788,44.5838,44.569,44.5838,10100.0
2012-05-09 12:45:00,90.56,90.58,90.56,90.57,2600.0,44.5739,44.5838,44.5739,44.5788,2600.0
2012-05-09 12:50:00,90.58,90.58,90.53,90.55,20100.0,44.5838,44.5838,44.5591,44.569,20100.0
2012-05-09 12:55:00,90.56,90.63,90.55,90.63,14300.0,44.5739,44.6084,44.569,44.6084,14300.0
2012-05-09 13:00:00,90.61,90.68,90.6,90.67,40000.0,44.5985,44.633,44.5936,44.6281,40000.0
2012-05-09 13:05:00,90.68,90.68,90.63,90.63,40500.0,44.633,44.633,44.6084,44.6084,40500.0
2012-05-09 13:10:00,90.62,90.64,90.6,90.62,7000.0,44.6034,44.6133,44.5936,44.6034,7000.0
2012-05-09 13:15:00,90.63,90.64,90.61,90.61,106300.0,44.6084,44.6133,44.5985,44.5985,106300.0
2012-05-09 13:20:00,90.59,90.72,90.59,90.72,41900.0,44.5887,44.6527,44.5887,44.6527,41900.0
2012-05-09 13:25:00,90.71,90.8,90.68,90.68,77200.0,44.6477,44.692,44.633,44.633,77200.0
2012-05-09 13:30:00,90.68,90.74,90.68,90.74,7100.0,44.633,44.6625,44.633,44.6625,7100.0
2012-05-09 13:35:00,90.73,90.74,90.67,90.69,7500.0,44.6576,44.6625,44.6281,44.6379,7500.0
2012-05-09 13:40:00,90.69,90.74,90.68,90.71,20600.0,44.6379,44.6625,44.633,44.6477,20600.0
2012-05-09 13:45:00,90.71,90.82,90.71,90.8,37900.0,44.6477,44.7019,44.6477,44.692,37900.0
2012-05-09 13:50:00,90.82,90.83,90.79,90.82,22800.0,44.7019,44.7068,44.6871,44.7019,22800.0
2012-05-09 13:55:00,90.83,90.83,90.78,90.79,26200.0,44.7068,44.7068,44.6822,44.6871,26200.0
2012-05-09 14:00:00,90.78,90.81,90.77,90.81,26600.0,44.6822,44.697,44.6773,44.697,26600.0
2012-05-09 14:05:00,90.81,90.83,90.79,90.81,10800.0,44.697,44.7068,44.6871,44.697,10800.0
2012-05-09 14:10:00,90.83,90.86,90.8,90.81,28500.0,44.7068,44.7216,44.692,44.697,28500.0
2012-05-09 14:15:00,90.81,90.82,90.72,90.75,15400.0,44.697,44.7019,44.6527,44.6674,15400.0
2012-05-09 14:20:00,90.74,90.78,90.74,90.77,8000.0,44.6625,44.6822,44.6625,44.6773,8000.0
2012-05-09 14:25:00,90.78,90.8,90.78,90.8,7000.0,44.6822,44.692,44.6822,44.692,7000.0
2012-05-09 14:30:00,90.8,90.8,90.78,90.78,7800.0,44.692,44.692,44.6822,44.6822,7800.0
2012-05-09 14:35:00,90.78,90.79,90.73,90.73,14800.0,44.6822,44.6871,44.6576,44.6576,14800.0
2012-05-09 14:40:00,90.76,90.79,90.75,90.78,12500.0,44.6724,44.6871,44.6674,44.6822,12500.0
2012-05-09 14:45:00,90.77,90.78,90.74,90.75,25000.0,44.6773,44.6822,44.6625,44.6674,25000.0
2012-05-09 14:50:00,90.75,90.79,90.74,90.76,8400.0,44.6674,44.6871,44.6625,44.6724,8400.0
2012-05-09 14:55:00,90.78,90.78,90.73,90.73,23200.0,44.6822,44.6822,44.6576,44.6576,23200.0
2012-05-09 15:00:00,90.73,90.74,90.7,90.72,25400.0,44.6576,44.6625,44.6428,44.6527,25400.0
2012-05-09 15:05:00,90.74,90.74,90.66,90.67,31500.0,44.6625,44.6625,44.6231,44.6281,31500.0
2012-05-09 15:10:00,90.68,90.7,90.68,90.7,13800.0,44.633,44.6428,44.633,44.6428,13800.0
2012-05-09 15:15:00,90.68,90.75,90.68,90.71,12900.0,44.633,44.6674,44.633,44.6477,12900.0
2012-05-09 15:20:00,90.73,90.75,90.72,90.75,24100.0,44.6576,44.6674,44.6527,44.6674,24100.0
2012-05-09 15:25:00,90.74,90.75,90.69,90.7,9900.0,44.6625,44.6674,44.6379,44.6428,9900.0
2012-05-09 15:30:00,90.7,90.72,90.68,90.69,12600.0,44.6428,44.6527,44.633,44.6379,12600.0
2012-05-09 15:35:00,90.69,90.73,90.68,90.7,16100.0,44.6379,44.6576,44.633,44.6428,16100.0
2012-05-09 15:40:00,90.7,90.73,90.67,90.68,75400.0,44.6428,44.6576,44.6281,44.633,75400.0
2012-05-09 15:45:00,90.68,90.69,90.62,90.63,20700.0,44.633,44.6379,44.6034,44.6084,20700.0
2012-05-09 15:50:00,90.62,90.64,90.56,90.59,29600.0,44.6034,44.6133,44.5739,44.5887,29600.0
2012-05-09 15:55:00,90.61,90.76,90.59,90.72,163100.0,44.5985,44.6724,44.5887,44.6527,163100.0
2012-05-10 09:30:00,90.99,91.03,90.76,90.79,35800.0,44.7856,44.8052,44.6724,44.6871,35800.0
2012-05-10 09:35:00,90.8,90.83,90.75,90.77,31100.0,44.692,44.7068,44.6674,44.6773,31100.0
2012-05-10 09:40:00,90.8,90.8,90.71,90.72,34600.0,44.692,44.692,44.6477,44.6527,34600.0
2012-05-10 09:45:00,90.71,90.76,90.68,90.76,25800.0,44.6477,44.6724,44.633,44.6724,25800.0
2012-05-10 09:50:00,90.77,90.77,90.69,90.69,14400.0,44.6773,44.6773,44.6379,44.6379,14400.0
2012-05-10 09:55:00,90.69,90.73,90.68,90.69,20600.0,44.6379,44.6576,44.633,44.6379,20600.0
2012-05-10 10:00:00,90.67,90.69,90.63,90.65,23400.0,44.6281,44.6379,44.6084,44.6182,23400.0
2012-05-10 10:05:00,90.66,90.71,90.64,90.69,28600.0,44.6231,44.6477,44.6133,44.6379,28600.0
2012-05-10 10:10:00,90.7,90.73,90.66,90.68,66400.0,44.6428,44.6576,44.6231,44.633,66400.0
2012-05-10 10:15:00,90.67,90.69,90.65,90.66,44200.0,44.6281,44.6379,44.6182,44.6231,44200.0
2012-05-10 10:20:00,90.68,90.68,90.65,90.65,38400.0,44.633,44.633,44.6182,44.6182,38400.0
2012-05-10 10:25:00,90.65,90.68,90.63,90.67,49000.0,44.6182,44.633,44.6084,44.6281,49000.0
2012-05-10 10:30:00,90.67,90.7,90.64,90.69,20900.0,44.6281,44.6428,44.6133,44.6379,20900.0
2012-05-10 10:35:00,90.69,90.69,90.66,90.66,19400.0,44.6379,44.6379,44.6231,44.6231,19400.0
2012-05-10 10:40:00,90.66,90.68,90.64,90.66,55300.0,44.6231,44.633,44.6133,44.6231,55300.0
2012-05-10 10:45:00,90.65,90.66,90.62,90.62,67800.0,44.6182,44.6231,44.6034,44.6034,67800.0
2012-05-10 10:50:00,90.62,90.64,90.61,90.61,64600.0,44.6034,44.6133,44.5985,44.5985,64600.0
2012-05-10 10:55:00,90.61,90.61,90.55,90.57,37200.0,44.5985,44.5985,44.569,44.5788,37200.0
2012-05-10 11:00:00,90.57,90.58,90.55,90.55,31800.0,44.5788,44.5838,44.569,44.569,31800.0
2012-05-10 11:05:00,90.55,90.57,90.55,90.56,17400.0,44.569,44.5788,44.569,44.5739,17400.0
2012-05-10 11:10:00,90.56,90.61,90.56,90.57,49900.0,44.5739,44.5985,44.5739,44.5788,49900.0
2012-05-10 11:15:00,90.56,90.6,90.56,90.58,13800.0,44.5739,44.5936,44.5739,44.5838,13800.0
2012-05-10 11:20:00,90.58,90.6,90.58,90.59,23400.0,44.5838,44.5936,44.5838,44.5887,23400.0
2012-05-10 11:25:00,90.58,90.59,90.58,90.58,26300.0,44.5838,44.5887,44.5838,44.5838,26300.0
2012-05-10 11:30:00,90.59,90.59,90.57,90.59,29400.0,44.5887,44.5887,44.5788,44.5887,29400.0
2012-05-10 11:35:00,90.59,90.63,90.58,90.62,25300.0,44.5887,44.6084,44.5838,44.6034,25300.0
2012-05-10 11:40:00,90.61,90.62,90.59,90.59,27100.0,44.5985,44.6034,44.5887,44.5887,27100.0
2012-05-10 11:45:00,90.59,90.6,90.58,90.58,19400.0,44.5887,44.5936,44.5838,44.5838,19400.0
2012-05-10 11:50:00,90.58,90.59,90.58,90.58,17500.0,44.5838,44.5887,44.5838,44.5838,17500.0
2012-05-10 11:55:00,90.58,90.59,90.57,90.57,12300.0,44.5838,44.5887,44.5788,44.5788,12300.0
2012-05-10 12:00:00,90.57,90.6,90.57,90.58,20700.0,44.5788,44.5936,44.5788,44.5838,20700.0
2012-05-10 12:05:00,90.58,90.59,90.56,90.57,22400.0,44.5838,44.5887,44.5739,44.5788,22400.0
2012-05-10 12:10:00,90.57,90.58,90.57,90.57,9500.0,44.5788,44.5838,44.5788,44.5788,9500.0
2012-05-10 12:15:00,90.57,90.6,90.57,90.59,17200.0,44.5788,44.5936,44.5788,44.5887,17200.0
2012-05-10 12:20:00,90.58,90.59,90.58,90.58,24500.0,44.5838,44.5887,44.5838,44.5838,24500.0
2012-05-10 12:25:00,90.59,90.67,90.59,90.65,58200.0,44.5887,44.6281,44.5887,44.6182,58200.0
2012-05-10 12:30:00,90.65,90.73,90.65,90.72,28600.0,44.6182,44.6576,44.6182,44.6527,28600.0
2012-05-10 12:35:00,90.72,90.73,90.66,90.66,19800.0,44.6527,44.6576,44.6231,44.6231,19800.0
2012-05-10 12:40:00,90.67,90.7,90.66,90.66,15400.0,44.6281,44.6428,44.6231,44.6231,15400.0
2012-05-10 12:45:00,90.66,90.7,90.66,90.67,26100.0,44.6231,44.6428,44.6231,44.6281,26100.0
2012-05-10 12:50:00,90.66,90.68,90.66,90.68,12700.0,44.6231,44.633,44.6231,44.633,12700.0
2012-05-10 12:55:00,90.68,90.7,90.67,90.69,21800.0,44.633,44.6428,44.6281,44.6379,21800.0
2012-05-10 13:00:00,90.7,90.7,90.65,90.68,51600.0,44.6428,44.6428,44.6182,44.633,51600.0
2012-05-10 13:05:00,90.67,90.69,90.67,90.67,16600.0,44.6281,44.6379,44.6281,44.6281,16600.0
2012-05-10 13:10:00,90.67,90.67,90.65,90.66,12700.0,44.6281,44.6281,44.6182,44.6231,12700.0
2012-05-10 13:15:00,90.66,90.67,90.66,90.67,12000.0,44.6231,44.6281,44.6231,44.6281,12000.0
2012-05-10 13:20:00,90.67,90.69,90.66,90.69,10200.0,44.6281,44.6379,44.6231,44.6379,10200.0
2012-05-10 13:25:00,90.68,90.69,90.66,90.67,8700.0,44.633,44.6379,44.6231,44.6281,8700.0
2012-05-10 13:30:00,90.68,90.72,90.68,90.7,16400.0,44.633,44.6527,44.633,44.6428,16400.0
2012-05-10 13:35:00,90.7,90.71,90.69,90.7,11700.0,44.6428,44.6477,44.6379,44.6428,11700.0
2012-05-10 13:40:00,90.7,90.7,90.66,90.66,28000.0,44.6428,44.6428,44.6231,44.6231,28000.0
2012-05-10 13:45:00,90.67,90.67,90.66,90.67,8600.0,44.6281,44.6281,44.6231,44.6281,8600.0
2012-05-10 13:50:00,90.66,90.67,90.66,90.67,31400.0,44.6231,44.6281,44.6231,44.6281,31400.0
2012-05-10 13:55:00,90.67,90.67,90.66,90.66,19300.0,44.6281,44.6281,44.6231,44.6231,19300.0
2012-05-10 14:00:00,90.67,90.71,90.66,90.7,43600.0,44.6281,44.6477,44.6231,44.6428,43600.0
2012-05-10 14:05:00,90.69,90.69,90.66,90.67,11100.0,44.6379,44.6379,44.6231,44.6281,11100.0
2012-05-10 14:10:00,90.66,90.72,90.66,90.69,25500.0,44.6231,44.6527,44.6231,44.6379,25500.0
2012-05-10 14:15:00,90.69,90.69,90.67,90.69,13300.0,44.6379,44.6379,44.6281,44.6379,13300.0
2012-05-10 14:20:00,90.67,90.71,90.67,90.7,13800.0,44.6281,44.6477,44.6281,44.6428,13800.0
2012-05-10 14:25:00,90.7,90.7,90.65,90.66,17800.0,44.6428,44.6428,44.6182,44.6231,17800.0
2012-05-10 14:30:00,90.65,90.66,90.64,90.64,21900.0,44.6182,44.6231,44.6133,44.6133,21900.0
2012-05-10 14:35:00,90.65,90.66,90.63,90.64,32800.0,44.6182,44.6231,44.6084,44.6133,32800.0
2012-05-10 14:40:00,90.64,90.65,90.62,90.63,52000.0,44.6133,44.6182,44.6034,44.6084,52000.0
2012-05-10 14:45:00,90.64,90.67,90.63,90.65,26300.0,44.6133,44.6281,44.6084,44.6182,26300.0
2012-05-10 14:50:00,90.66,90.66,90.63,90.64,30200.0,44.6231,44.6231,44.6084,44.6133,30200.0
2012-05-10 14:55:00,90.63,90.64,90.61,90.62,32300.0,44.6084,44.6133,44.5985,44.6034,32300.0
2012-05-10 15:00:00,90.62,90.66,90.61,90.64,70200.0,44.6034,44.6231,44.5985,44.6133,70200.0
2012-05-10 15:05:00,90.66,90.67,90.63,90.63,32700.0,44.6231,44.6281,44.6084,44.6084,32700.0
2012-05-10 15:10:00,90.64,90.68,90.63,90.67,28700.0,44.6133,44.633,44.6084,44.6281,28700.0
2012-05-10 15:15:00,90.66,90.66,90.65,90.66,26100.0,44.6231,44.6231,44.6182,44.6231,26100.0
2012-05-10 15:20:00,90.65,90.66,90.63,90.65,69800.0,44.6182,44.6231,44.6084,44.6182,69800.0
2012-05-10 15:25:00,90.65,90.65,90.63,90.64,29300.0,44.6182,44.6182,44.6084,44.6133,29300.0
2012-05-10 15:30:00,90.63,90.64,90.6,90.6,43500.0,44.6084,44.6133,44.5936,44.5936,43500.0
2012-05-10 15:35:00,90.61,90.61,90.6,90.61,34600.0,44.5985,44.5985,44.5936,44.5985,34600.0
2012-05-10 15:40:00,90.6,90.62,90.6,90.6,49600.0,44.5936,44.6034,44.5936,44.5936,49600.0
2012-05-10 15:45:00,90.61,90.62,90.56,90.57,59400.0,44.5985,44.6034,44.5739,44.5788,59400.0
2012-05-10 15:50:00,90.57,90.59,90.53,90.53,99000.0,44.5788,44.5887,44.5591,44.5591,99000.0
2012-05-10 15:55:00,90.53,90.58,90.52,90.55,284300.0,44.5591,44.5838,44.5542,44.569,284300.0
2012-05-11 09:30:00,90.54,90.58,90.48,90.58,62200.0,44.5641,44.5838,44.5345,44.5838,62200.0
2012-05-11 09:35:00,90.57,90.64,90.56,90.64,20900.0,44.5788,44.6133,44.5739,44.6133,20900.0
2012-05-11 09:40:00,90.63,90.75,90.62,90.73,22000.0,44.6084,44.6674,44.6034,44.6576,22000.0
2012-05-11 09:45:00,90.73,90.79,90.73,90.78,27800.0,44.6576,44.6871,44.6576,44.6822,27800.0
2012-05-11 09:50:00,90.79,90.82,90.76,90.78,13800.0,44.6871,44.7019,44.6724,44.6822,13800.0
2012-05-11 09:55:00,90.79,90.87,90.79,90.83,52400.0,44.6871,44.7265,44.6871,44.7068,52400.0
2012-05-11 10:00:00,90.82,90.92,90.8,90.9,33500.0,44.7019,44.7511,44.692,44.7413,33500.0
2012-05-11 10:05:00,90.9,90.9,90.87,90.9,26200.0,44.7413,44.7413,44.7265,44.7413,26200.0
2012-05-11 10:10:00,90.89,90.89,90.85,90.87,30900.0,44.7363,44.7363,44.7167,44.7265,30900.0
2012-05-11 10:15:00,90.87,90.89,90.86,90.86,34700.0,44.7265,44.7363,44.7216,44.7216,34700.0
2012-05-11 10:20:00,90.86,90.96,90.86,90.95,28600.0,44.7216,44.7708,44.7216,44.7659,28600.0
2012-05-11 10:25:00,90.95,90.95,90.92,90.95,27100.0,44.7659,44.7659,44.7511,44.7659,27100.0
2012-05-11 10:30:00,90.94,91.0,90.94,90.96,26900.0,44.7609,44.7905,44.7609,44.7708,26900.0
2012-05-11 10:35:00,90.98,91.02,90.96,90.97,37600.0,44.7806,44.8003,44.7708,44.7757,37600.0
2012-05-11 10:40:00,90.99,91.02,90.98,90.98,24400.0,44.7856,44.8003,44.7806,44.7806,24400.0
2012-05-11 10:45:00,90.98,91.0,90.97,90.97,18700.0,44.7806,44.7905,44.7757,44.7757,18700.0
2012-05-11 10:50:00,90.98,90.98,90.94,90.97,18400.0,44.7806,44.7806,44.7609,44.7757,18400.0
2012-05-11 10:55:00,90.97,91.0,90.96,90.99,21200.0,44.7757,44.7905,44.7708,44.7856,21200.0
2012-05-11 11:00:00,90.99,91.0,90.96,90.96,27900.0,44.7856,44.7905,44.7708,44.7708,27900.0
2012-05-11 11:05:00,90.95,91.0,90.95,91.0,37700.0,44.7659,44.7905,44.7659,44.7905,37700.0
2012-05-11 11:10:00,91.0,91.04,90.98,91.0,41100.0,44.7905,44.8102,44.7806,44.7905,41100.0
2012-05-11 11:15:00,91.0,91.02,90.94,90.95,28400.0,44.7905,44.8003,44.7609,44.7659,28400.0
2012-05-11 11:20:00,90.95,91.02,90.94,91.0,27900.0,44.7659,44.8003,44.7609,44.7905,27900.0
2012-05-11 11:25:00,91.0,91.04,90.98,91.01,24400.0,44.7905,44.8102,44.7806,44.7954,24400.0
2012-05-11 11:30:00,91.01,91.1,91.01,91.1,25000.0,44.7954,44.8397,44.7954,44.8397,25000.0
2012-05-11 11:35:00,91.1,91.15,91.1,91.15,42000.0,44.8397,44.8643,44.8397,44.8643,42000.0
2012-05-11 11:40:00,91.15,91.15,91.07,91.11,26100.0,44.8643,44.8643,44.8249,44.8446,26100.0
2012-05-11 11:45:00,91.11,91.11,91.08,91.1,27800.0,44.8446,44.8446,44.8299,44.8397,27800.0
2012-05-11 11:50:00,91.1,91.12,91.09,91.12,13800.0,44.8397,44.8495,44.8348,44.8495,13800.0
2012-05-11 11:55:00,91.11,91.13,91.1,91.12,24800.0,44.8446,44.8545,44.8397,44.8495,24800.0
2012-05-11 12:00:00,91.12,91.13,91.11,91.13,17100.0,44.8495,44.8545,44.8446,44.8545,17100.0
2012-05-11 12:05:00,91.13,91.15,91.12,91.14,16800.0,44.8545,44.8643,44.8495,44.8594,16800.0
2012-05-11 12:10:00,91.14,91.14,91.1,91.11,11900.0,44.8594,44.8594,44.8397,44.8446,11900.0
2012-05-11 12:15:00,91.1,91.12,91.1,91.11,6700.0,44.8397,44.8495,44.8397,44.8446,6700.0
2012-05-11 12:20:00,91.1,91.12,91.09,91.11,7700.0,44.8397,44.8495,44.8348,44.8446,7700.0
2012-05-11 12:25:00,91.11,91.12,91.09,91.09,13300.0,44.8446,44.8495,44.8348,44.8348,13300.0
2012-05-11 12:30:00,91.1,91.11,91.09,91.11,24200.0,44.8397,44.8446,44.8348,44.8446,24200.0
2012-05-11 12:35:00,91.11,91.11,91.08,91.09,24900.0,44.8446,44.8446,44.8299,44.8348,24900.0
2012-05-11 12:40:00,91.1,91.11,91.09,91.1,15600.0,44.8397,44.8446,44.8348,44.8397,15600.0
2012-05-11 12:45:00,91.1,91.11,91.09,91.09,21900.0,44.8397,44.8446,44.8348,44.8348,21900.0
2012-05-11 12:50:00,91.1,91.1,91.06,91.06,9000.0,44.8397,44.8397,44.82,44.82,9000.0
2012-05-11 12:55:00,91.06,91.09,91.05,91.07,41700.0,44.82,44.8348,44.8151,44.8249,41700.0
2012-05-11 13:00:00,91.07,91.09,91.05,91.06,25200.0,44.8249,44.8348,44.8151,44.82,25200.0
2012-05-11 13:05:00,91.06,91.06,91.0,91.0,32100.0,44.82,44.82,44.7905,44.7905,32100.0
2012-05-11 13:10:00,91.0,91.03,90.99,91.01,38900.0,44.7905,44.8052,44.7856,44.7954,38900.0
2012-05-11 13:15:00,91.01,91.02,91.0,91.01,32300.0,44.7954,44.8003,44.7905,44.7954,32300.0
2012-05-11 13:20:00,91.02,91.07,91.01,91.02,34600.0,44.8003,44.8249,44.7954,44.8003,34600.0
2012-05-11 13:25:00,91.02,91.05,91.02,91.05,17000.0,44.8003,44.8151,44.8003,44.8151,17000.0
2012-05-11 13:30:00,91.04,91.05,91.03,91.04,30000.0,44.8102,44.8151,44.8052,44.8102,30000.0
2012-05-11 13:35:00,91.04,91.05,91.01,91.03,14100.0,44.8102,44.8151,44.7954,44.8052,14100.0
2012-05-11 13:40:00,91.03,91.04,91.02,91.03,12800.0,44.8052,44.8102,44.8003,44.8052,12800.0
2012-05-11 13:45:00,91.02,91.04,91.02,91.04,17700.0,44.8003,44.8102,44.8003,44.8102,17700.0
2012-05-11 13:50:00,91.03,91.05,91.03,91.04,38100.0,44.8052,44.8151,44.8052,44.8102,38100.0
2012-05-11 13:55:00,91.04,91.05,91.04,91.05,10500.0,44.8102,44.8151,44.8102,44.8151,10500.0
2012-05-11 14:00:00,91.05,91.05,91.03,91.04,15900.0,44.8151,44.8151,44.8052,44.8102,15900.0
2012-05-11 14:05:00,91.04,91.04,91.0,91.02,21500.0,44.8102,44.8102,44.7905,44.8003,21500.0
2012-05-11 14:10:00,91.02,91.03,91.02,91.02,16600.0,44.8003,44.8052,44.8003,44.8003,16600.0
2012-05-11 14:15:00,91.02,91.05,91.02,91.05,22300.0,44.8003,44.8151,44.8003,44.8151,22300.0
2012-05-11 14:20:00,91.05,91.05,91.03,91.05,20100.0,44.8151,44.8151,44.8052,44.8151,20100.0
2012-05-11 14:25:00,91.05,91.05,91.03,91.04,23100.0,44.8151,44.8151,44.8052,44.8102,23100.0
2012-05-11 14:30:00,91.05,91.05,91.02,91.04,19000.0,44.8151,44.8151,44.8003,44.8102,19000.0
2012-05-11 14:35:00,91.04,91.04,91.01,91.03,23400.0,44.8102,44.8102,44.7954,44.8052,23400.0
2012-05-11 14:40:00,91.03,91.04,91.02,91.04,18900.0,44.8052,44.8102,44.8003,44.8102,18900.0
2012-05-11 14:45:00,91.05,91.05,91.03,91.04,15500.0,44.8151,44.8151,44.8052,44.8102,15500.0
2012-05-11 14:50:00,91.02,91.04,91.0,91.02,37100.0,44.8003,44.8102,44.7905,44.8003,37100.0
2012-05-11 14:55:00,91.02,91.05,91.01,91.05,42600.0,44.8003,44.8151,44.7954,44.8151,42600.0
2012-05-11 15:00:00,91.03,91.04,90.99,90.99,30500.0,44.8052,44.8102,44.7856,44.7856,30500.0
2012-05-11 15:05:00,91.0,91.0,90.92,90.95,62500.0,44.7905,44.7905,44.7511,44.7659,62500.0
2012-05-11 15:10:00,90.95,90.97,90.94,90.95,51400.0,44.7659,44.7757,44.7609,44.7659,51400.0
2012-05-11 15:15:00,90.95,90.95,90.89,90.91,51000.0,44.7659,44.7659,44.7363,44.7462,51000.0
2012-05-11 15:20:00,90.91,90.95,90.9,90.92,22300.0,44.7462,44.7659,44.7413,44.7511,22300.0
2012-05-11 15:25:00,90.92,90.95,90.9,90.95,34800.0,44.7511,44.7659,44.7413,44.7659,34800.0
2012-05-11 15:30:00,90.94,90.95,90.91,90.91,34500.0,44.7609,44.7659,44.7462,44.7462,34500.0
2012-05-11 15:35:00,90.91,90.92,90.85,90.88,49200.0,44.7462,44.7511,44.7167,44.7314,49200.0
2012-05-11 15:40:00,90.9,90.9,90.8,90.81,74000.0,44.7413,44.7413,44.692,44.697,74000.0
2012-05-11 15:45:00,90.82,90.88,90.81,90.88,62500.0,44.7019,44.7314,44.697,44.7314,62500.0
2012-05-11 15:50:00,90.89,90.92,90.84,90.86,59800.0,44.7363,44.7511,44.7117,44.7216,59800.0
2012-05-11 15:55:00,90.84,90.85,90.71,90.83,168700.0,44.7117,44.7167,44.6477,44.7068,168700.0
2012-05-14 09:30:00,90.57,90.57,90.45,90.55,85500.0,44.5788,44.5788,44.5198,44.569,85500.0
2012-05-14 09:35:00,90.55,90.57,90.48,90.48,14400.0,44.569,44.5788,44.5345,44.5345,14400.0
2012-05-14 09:40:00,90.48,90.54,90.42,90.43,133800.0,44.5345,44.5641,44.505,44.5099,133800.0
2012-05-14 09:45:00,90.43,90.43,90.36,90.38,40100.0,44.5099,44.5099,44.4755,44.4853,40100.0
2012-05-14 09:50:00,90.36,90.41,90.36,90.39,40700.0,44.4755,44.5001,44.4755,44.4902,40700.0
2012-05-14 09:55:00,90.38,90.43,90.37,90.41,30700.0,44.4853,44.5099,44.4804,44.5001,30700.0
2012-05-14 10:00:00,90.41,90.41,90.26,90.27,222500.0,44.5001,44.5001,44.4263,44.4312,222500.0
2012-05-14 10:05:00,90.27,90.27,90.23,90.27,112800.0,44.4312,44.4312,44.4115,44.4312,112800.0
2012-05-14 10:10:00,90.27,90.27,90.2,90.2,159300.0,44.4312,44.4312,44.3967,44.3967,159300.0
2012-05-14 10:15:00,90.22,90.23,90.2,90.23,22400.0,44.4066,44.4115,44.3967,44.4115,22400.0
2012-05-14 10:20:00,90.23,90.23,90.2,90.23,24800.0,44.4115,44.4115,44.3967,44.4115,24800.0
2012-05-14 10:25:00,90.23,90.25,90.21,90.21,28900.0,44.4115,44.4213,44.4016,44.4016,28900.0
2012-05-14 10:30:00,90.22,90.24,90.2,90.24,32300.0,44.4066,44.4164,44.3967,44.4164,32300.0
2012-05-14 10:35:00,90.24,90.26,90.24,90.26,39100.0,44.4164,44.4263,44.4164,44.4263,39100.0
2012-05-14 10:40:00,90.26,90.28,90.24,90.27,54600.0,44.4263,44.4361,44.4164,44.4312,54600.0
2012-05-14 10:45:00,90.26,90.28,90.26,90.28,29200.0,44.4263,44.4361,44.4263,44.4361,29200.0
2012-05-14 10:50:00,90.28,90.31,90.27,90.3,58200.0,44.4361,44.4509,44.4312,44.4459,58200.0
2012-05-14 10:55:00,90.3,90.31,90.27,90.27,29700.0,44.4459,44.4509,44.4312,44.4312,29700.0
2012-05-14 11:00:00,90.27,90.29,90.26,90.27,22100.0,44.4312,44.441,44.4263,44.4312,22100.0
2012-05-14 11:05:00,90.28,90.3,90.25,90.26,24200.0,44.4361,44.4459,44.4213,44.4263,24200.0
2012-05-14 11:10:00,90.26,90.28,90.25,90.28,43600.0,44.4263,44.4361,44.4213,44.4361,43600.0
2012-05-14 11:15:00,90.27,90.3,90.27,90.29,18000.0,44.4312,44.4459,44.4312,44.441,18000.0
2012-05-14 11:20:00,90.29,90.33,90.27,90.32,48200.0,44.441,44.4607,44.4312,44.4558,48200.0
2012-05-14 11:25:00,90.32,90.39,90.3,90.35,51200.0,44.4558,44.4902,44.4459,44.4705,51200.0
2012-05-14 11:30:00,90.37,90.37,90.29,90.3,34800.0,44.4804,44.4804,44.441,44.4459,34800.0
2012-05-14 11:35:00,90.3,90.3,90.27,90.3,23800.0,44.4459,44.4459,44.4312,44.4459,23800.0
2012-05-14 11:40:00,90.3,90.31,90.29,90.31,15000.0,44.4459,44.4509,44.441,44.4509,15000.0
2012-05-14 11:45:00,90.31,90.31,90.29,90.29,12400.0,44.4509,44.4509,44.441,44.441,12400.0
2012-05-14 11:50:00,90.29,90.3,90.29,90.29,9600.0,44.441,44.4459,44.441,44.441,9600.0
2012-05-14 11:55:00,90.3,90.3,90.27,90.27,21200.0,44.4459,44.4459,44.4312,44.4312,21200.0
2012-05-14 12:00:00,90.27,90.3,90.27,90.3,8900.0,44.4312,44.4459,44.4312,44.4459,8900.0
2012-05-14 12:05:00,90.29,90.3,90.28,90.29,9400.0,44.441,44.4459,44.4361,44.441,9400.0
2012-05-14 12:10:00,90.29,90.29,90.28,90.28,13100.0,44.441,44.441,44.4361,44.4361,13100.0
2012-05-14 12:15:00,90.27,90.28,90.23,90.23,52100.0,44.4312,44.4361,44.4115,44.4115,52100.0
2012-05-14 12:20:00,90.24,90.25,90.22,90.25,37200.0,44.4164,44.4213,44.4066,44.4213,37200.0
2012-05-14 12:25:00,90.25,90.25,90.24,90.24,12100.0,44.4213,44.4213,44.4164,44.4164,12100.0
2012-05-14 12:30:00,90.25,90.25,90.23,90.24,36500.0,44.4213,44.4213,44.4115,44.4164,36500.0
2012-05-14 12:35:00,90.25,90.25,90.22,90.22,41300.0,44.4213,44.4213,44.4066,44.4066,41300.0
2012-05-14 12:40:00,90.22,90.23,90.2,90.22,25400.0,44.4066,44.4115,44.3967,44.4066,25400.0
2012-05-14 12:45:00,90.22,90.24,90.2,90.23,17300.0,44.4066,44.4164,44.3967,44.4115,17300.0
2012-05-14 12:50:00,90.24,90.24,90.19,90.21,205600.0,44.4164,44.4164,44.3918,44.4016,205600.0
2012-05-14 12:55:00,90.21,90.22,90.2,90.22,26400.0,44.4016,44.4066,44.3967,44.4066,26400.0
2012-05-14 13:00:00,90.22,90.23,90.21,90.23,19600.0,44.4066,44.4115,44.4016,44.4115,19600.0
2012-05-14 13:05:00,90.23,90.24,90.23,90.24,11300.0,44.4115,44.4164,44.4115,44.4164,11300.0
2012-05-14 13:10:00,90.24,90.24,90.21,90.22,15600.0,44.4164,44.4164,44.4016,44.4066,15600.0
2012-05-14 13:15:00,90.21,90.22,90.21,90.21,16700.0,44.4016,44.4066,44.4016,44.4016,16700.0
2012-05-14 13:20:00,90.22,90.23,90.21,90.23,32800.0,44.4066,44.4115,44.4016,44.4115,32800.0
2012-05-14 13:25:00,90.23,90.23,90.22,90.23,14000.0,44.4115,44.4115,44.4066,44.4115,14000.0
2012-05-14 13:30:00,90.22,90.23,90.22,90.23,30200.0,44.4066,44.4115,44.4066,44.4115,30200.0
2012-05-14 13:35:00,90.22,90.23,90.21,90.21,37500.0,44.4066,44.4115,44.4016,44.4016,37500.0
2012-05-14 13:40:00,90.21,90.22,90.2,90.21,32400.0,44.4016,44.4066,44.3967,44.4016,32400.0
2012-05-14 13:45:00,90.22,90.22,90.21,90.22,14300.0,44.4066,44.4066,44.4016,44.4066,14300.0
2012-05-14 13:50:00,90.22,90.23,90.21,90.23,30600.0,44.4066,44.4115,44.4016,44.4115,30600.0
2012-05-14 13:55:00,90.23,90.25,90.22,90.23,36000.0,44.4115,44.4213,44.4066,44.4115,36000.0
2012-05-14 14:00:00,90.23,90.23,90.22,90.22,16700.0,44.4115,44.4115,44.4066,44.4066,16700.0
2012-05-14 14:05:00,90.23,90.24,90.22,90.24,38100.0,44.4115,44.4164,44.4066,44.4164,38100.0
2012-05-14 14:10:00,90.24,90.24,90.22,90.23,20200.0,44.4164,44.4164,44.4066,44.4115,20200.0
2012-05-14 14:15:00,90.22,90.23,90.22,90.23,14300.0,44.4066,44.4115,44.4066,44.4115,14300.0
2012-05-14 14:20:00,90.22,90.23,90.21,90.21,31200.0,44.4066,44.4115,44.4016,44.4016,31200.0
2012-05-14 14:25:00,90.22,90.22,90.21,90.21,27600.0,44.4066,44.4066,44.4016,44.4016,27600.0
2012-05-14 14:30:00,90.22,90.22,90.2,90.21,26500.0,44.4066,44.4066,44.3967,44.4016,26500.0
2012-05-14 14:35:00,90.21,90.21,90.2,90.2,55400.0,44.4016,44.4016,44.3967,44.3967,55400.0
2012-05-14 14:40:00,90.2,90.22,90.2,90.22,48800.0,44.3967,44.4066,44.3967,44.4066,48800.0
2012-05-14 14:45:00,90.21,90.22,90.17,90.17,30300.0,44.4016,44.4066,44.382,44.382,30300.0
2012-05-14 14:50:00,90.17,90.18,90.14,90.14,19800.0,44.382,44.3869,44.3672,44.3672,19800.0
2012-05-14 14:55:00,90.14,90.16,90.12,90.12,46600.0,44.3672,44.377,44.3573,44.3573,46600.0
2012-05-14 15:00:00,90.11,90.12,90.07,90.08,50800.0,44.3524,44.3573,44.3327,44.3377,50800.0
2012-05-14 15:05:00,90.08,90.11,90.08,90.09,42500.0,44.3377,44.3524,44.3377,44.3426,42500.0
2012-05-14 15:10:00,90.09,90.15,90.09,90.14,72200.0,44.3426,44.3721,44.3426,44.3672,72200.0
2012-05-14 15:15:00,90.14,90.15,90.13,90.15,22200.0,44.3672,44.3721,44.3623,44.3721,22200.0
2012-05-14 15:20:00,90.15,90.15,90.13,90.13,43600.0,44.3721,44.3721,44.3623,44.3623,43600.0
2012-05-14 15:25:00,90.13,90.15,90.1,90.13,183600.0,44.3623,44.3721,44.3475,44.3623,183600.0
2012-05-14 15:30:00,90.13,90.14,90.05,90.05,139800.0,44.3623,44.3672,44.3229,44.3229,139800.0
2012-05-14 15:35:00,90.05,90.06,90.0,90.0,190700.0,44.3229,44.3278,44.2983,44.2983,190700.0
2012-05-14 15:40:00,90.0,90.03,90.0,90.01,96400.0,44.2983,44.313,44.2983,44.3032,96400.0
2012-05-14 15:45:00,90.01,90.02,90.0,90.0,80700.0,44.3032,44.3081,44.2983,44.2983,80700.0
2012-05-14 15:50:00,90.01,90.02,90.0,90.01,87400.0,44.3032,44.3081,44.2983,44.3032,87400.0
2012-05-14 15:55:00,90.02,90.15,90.0,90.15,221400.0,44.3081,44.3721,44.2983,44.3721,221400.0
2012-05-15 09:30:00,90.1,90.18,89.91,90.03,112800.0,44.3475,44.3869,44.254,44.313,112800.0
2012-05-15 09:35:00,90.02,90.06,89.98,89.98,111100.0,44.3081,44.3278,44.2884,44.2884,111100.0
2012-05-15 09:40:00,89.98,90.0,89.97,89.98,114000.0,44.2884,44.2983,44.2835,44.2884,114000.0
2012-05-15 09:45:00,89.97,89.98,89.92,89.96,67200.0,44.2835,44.2884,44.2589,44.2786,67200.0
2012-05-15 09:50:00,89.95,90.05,89.95,90.04,126900.0,44.2737,44.3229,44.2737,44.318,126900.0
2012-05-15 09:55:00,90.03,90.05,90.0,90.01,52200.0,44.313,44.3229,44.2983,44.3032,52200.0
2012-05-15 10:00:00,90.01,90.06,89.98,89.98,56500.0,44.3032,44.3278,44.2884,44.2884,56500.0
2012-05-15 10:05:00,89.98,90.05,89.95,90.03,44100.0,44.2884,44.3229,44.2737,44.313,44100.0
2012-05-15 10:10:00,90.02,90.05,90.02,90.03,37300.0,44.3081,44.3229,44.3081,44.313,37300.0
2012-05-15 10:15:00,90.02,90.04,90.0,90.02,22500.0,44.3081,44.318,44.2983,44.3081,22500.0
2012-05-15 10:20:00,90.03,90.16,90.03,90.11,47900.0,44.313,44.377,44.313,44.3524,47900.0
2012-05-15 10:25:00,90.09,90.09,90.03,90.08,28700.0,44.3426,44.3426,44.313,44.3377,28700.0
2012-05-15 10:30:00,90.09,90.09,90.03,90.05,71100.0,44.3426,44.3426,44.313,44.3229,71100.0
2012-05-15 10:35:00,90.05,90.06,90.01,90.03,24100.0,44.3229,44.3278,44.3032,44.313,24100.0
2012-05-15 10:40:00,90.02,90.05,90.01,90.03,20200.0,44.3081,44.3229,44.3032,44.313,20200.0
2012-05-15 10:45:00,90.03,90.09,90.03,90.08,35000.0,44.313,44.3426,44.313,44.3377,35000.0
2012-05-15 10:50:00,90.07,90.08,90.05,90.06,19700.0,44.3327,44.3377,44.3229,44.3278,19700.0
2012-05-15 10:55:00,90.05,90.06,89.99,90.0,38200.0,44.3229,44.3278,44.2934,44.2983,38200.0
2012-05-15 11:00:00,90.0,90.0,89.95,89.95,29500.0,44.2983,44.2983,44.2737,44.2737,29500.0
2012-05-15 11:05:00,89.95,89.96,89.91,89.91,18000.0,44.2737,44.2786,44.254,44.254,18000.0
2012-05-15 11:10:00,89.91,89.92,89.88,89.9,31500.0,44.254,44.2589,44.2392,44.2491,31500.0
2012-05-15 11:15:00,89.91,89.91,89.88,89.88,35600.0,44.254,44.254,44.2392,44.2392,35600.0
2012-05-15 11:20:00,89.88,89.9,89.87,89.88,46000.0,44.2392,44.2491,44.2343,44.2392,46000.0
2012-05-15 11:25:00,89.88,89.88,89.86,89.86,21500.0,44.2392,44.2392,44.2294,44.2294,21500.0
2012-05-15 11:30:00,89.87,89.89,89.85,89.87,27600.0,44.2343,44.2441,44.2244,44.2343,27600.0
2012-05-15 11:35:00,89.87,89.95,89.86,89.95,17900.0,44.2343,44.2737,44.2294,44.2737,17900.0
2012-05-15 11:40:00,89.94,89.97,89.94,89.97,26000.0,44.2687,44.2835,44.2687,44.2835,26000.0
2012-05-15 11:45:00,89.97,90.02,89.96,90.02,39200.0,44.2835,44.3081,44.2786,44.3081,39200.0
2012-05-15 11:50:00,90.02,90.03,90.01,90.03,34300.0,44.3081,44.313,44.3032,44.313,34300.0
2012-05-15 11:55:00,90.03,90.03,90.0,90.01,21400.0,44.313,44.313,44.2983,44.3032,21400.0
2012-05-15 12:00:00,90.01,90.09,90.01,90.08,34400.0,44.3032,44.3426,44.3032,44.3377,34400.0
2012-05-15 12:05:00,90.08,90.12,90.07,90.12,46200.0,44.3377,44.3573,44.3327,44.3573,46200.0
2012-05-15 12:10:00,90.11,90.17,90.09,90.14,82800.0,44.3524,44.382,44.3426,44.3672,82800.0
2012-05-15 12:15:00,90.14,90.15,90.12,90.14,40400.0,44.3672,44.3721,44.3573,44.3672,40400.0
2012-05-15 12:20:00,90.13,90.13,90.1,90.12,43200.0,44.3623,44.3623,44.3475,44.3573,43200.0
2012-05-15 12:25:00,90.12,90.13,90.1,90.11,28700.0,44.3573,44.3623,44.3475,44.3524,28700.0
2012-05-15 12:30:00,90.11,90.12,90.08,90.09,28900.0,44.3524,44.3573,44.3377,44.3426,28900.0
2012-05-15 12:35:00,90.1,90.14,90.1,90.12,16300.0,44.3475,44.3672,44.3475,44.3573,16300.0
2012-05-15 12:40:00,90.13,90.13,90.09,90.1,10100.0,44.3623,44.3623,44.3426,44.3475,10100.0
2012-05-15 12:45:00,90.1,90.12,90.08,90.08,13300.0,44.3475,44.3573,44.3377,44.3377,13300.0
2012-05-15 12:50:00,90.07,90.07,90.05,90.05,16200.0,44.3327,44.3327,44.3229,44.3229,16200.0
2012-05-15 12:55:00,90.06,90.06,90.05,90.05,12500.0,44.3278,44.3278,44.3229,44.3229,12500.0
2012-05-15 13:00:00,90.06,90.06,90.05,90.05,9500.0,44.3278,44.3278,44.3229,44.3229,9500.0
2012-05-15 13:05:00,90.05,90.06,90.05,90.05,7000.0,44.3229,44.3278,44.3229,44.3229,7000.0
2012-05-15 13:10:00,90.05,90.1,90.05,90.09,26000.0,44.3229,44.3475,44.3229,44.3426,26000.0
2012-05-15 13:15:00,90.09,90.11,90.07,90.09,20500.0,44.3426,44.3524,44.3327,44.3426,20500.0
2012-05-15 13:20:00,90.09,90.09,90.07,90.09,15900.0,44.3426,44.3426,44.3327,44.3426,15900.0
2012-05-15 13:25:00,90.07,90.1,90.07,90.1,17100.0,44.3327,44.3475,44.3327,44.3475,17100.0
2012-05-15 13:30:00,90.09,90.09,90.07,90.08,20900.0,44.3426,44.3426,44.3327,44.3377,20900.0
2012-05-15 13:35:00,90.08,90.15,90.07,90.08,189300.0,44.3377,44.3721,44.3327,44.3377,189300.0
2012-05-15 13:40:00,90.08,90.09,90.02,90.02,69000.0,44.3377,44.3426,44.3081,44.3081,69000.0
2012-05-15 13:45:00,90.02,90.03,89.96,89.99,74800.0,44.3081,44.313,44.2786,44.2934,74800.0
2012-05-15 13:50:00,89.97,89.98,89.96,89.96,54800.0,44.2835,44.2884,44.2786,44.2786,54800.0
2012-05-15 13:55:00,89.97,89.99,89.95,89.97,53000.0,44.2835,44.2934,44.2737,44.2835,53000.0
2012-05-15 14:00:00,89.97,90.06,89.97,90.03,47300.0,44.2835,44.3278,44.2835,44.313,47300.0
2012-05-15 14:05:00,90.02,90.03,89.97,90.0,30600.0,44.3081,44.313,44.2835,44.2983,30600.0
2012-05-15 14:10:00,90.01,90.05,89.97,90.01,46700.0,44.3032,44.3229,44.2835,44.3032,46700.0
2012-05-15 14:15:00,90.01,90.03,89.99,90.03,32500.0,44.3032,44.313,44.2934,44.313,32500.0
2012-05-15 14:20:00,90.03,90.05,90.02,90.04,26700.0,44.313,44.3229,44.3081,44.318,26700.0
2012-05-15 14:25:00,90.02,90.05,90.01,90.01,25500.0,44.3081,44.3229,44.3032,44.3032,25500.0
2012-05-15 14:30:00,90.0,90.04,90.0,90.03,22400.0,44.2983,44.318,44.2983,44.313,22400.0
2012-05-15 14:35:00,90.03,90.04,90.02,90.03,35000.0,44.313,44.318,44.3081,44.313,35000.0
2012-05-15 14:40:00,90.03,90.04,90.02,90.03,32100.0,44.313,44.318,44.3081,44.313,32100.0
2012-05-15 14:45:00,90.03,90.08,90.03,90.07,52000.0,44.313,44.3377,44.313,44.3327,52000.0
2012-05-15 14:50:00,90.08,90.08,90.02,90.03,44600.0,44.3377,44.3377,44.3081,44.313,44600.0
2012-05-15 14:55:00,90.04,90.05,90.02,90.03,27900.0,44.318,44.3229,44.3081,44.313,27900.0
2012-05-15 15:00:00,90.03,90.03,89.97,90.0,47800.0,44.313,44.313,44.2835,44.2983,47800.0
2012-05-15 15:05:00,89.99,90.02,89.96,90.0,59700.0,44.2934,44.3081,44.2786,44.2983,59700.0
2012-05-15 15:10:00,89.99,90.0,89.94,89.94,117700.0,44.2934,44.2983,44.2687,44.2687,117700.0
2012-05-15 15:15:00,89.93,90.0,89.9,89.94,70500.0,44.2638,44.2983,44.2491,44.2687,70500.0
2012-05-15 15:20:00,89.96,89.96,89.9,89.92,22700.0,44.2786,44.2786,44.2491,44.2589,22700.0
2012-05-15 15:25:00,89.92,89.94,89.86,89.88,43100.0,44.2589,44.2687,44.2294,44.2392,43100.0
2012-05-15 15:30:00,89.87,89.9,89.84,89.88,57900.0,44.2343,44.2491,44.2195,44.2392,57900.0
2012-05-15 15:35:00,89.86,89.89,89.83,89.86,86700.0,44.2294,44.2441,44.2146,44.2294,86700.0
2012-05-15 15:40:00,89.85,89.87,89.8,89.83,86400.0,44.2244,44.2343,44.1998,44.2146,86400.0
2012-05-15 15:45:00,89.83,89.87,89.76,89.77,107400.0,44.2146,44.2343,44.1801,44.1851,107400.0
2012-05-15 15:50:00,89.77,89.82,89.75,89.78,199500.0,44.1851,44.2097,44.1752,44.19,199500.0
2012-05-15 15:55:00,89.78,89.83,89.7,89.7,445700.0,44.19,44.2146,44.1506,44.1506,445700.0
2012-05-16 09:30:00,89.81,90.04,89.8,89.98,64400.0,44.2048,44.318,44.1998,44.2884,64400.0
2012-05-16 09:35:00,89.98,90.0,89.94,89.95,38700.0,44.2884,44.2983,44.2687,44.2737,38700.0
2012-05-16 09:40:00,89.94,89.95,89.89,89.91,14500.0,44.2687,44.2737,44.2441,44.254,14500.0
2012-05-16 09:45:00,89.91,90.0,89.89,90.0,39800.0,44.254,44.2983,44.2441,44.2983,39800.0
2012-05-16 09:50:00,90.0,90.05,89.97,90.0,27600.0,44.2983,44.3229,44.2835,44.2983,27600.0
2012-05-16 09:55:00,90.01,90.02,89.99,90.01,7000.0,44.3032,44.3081,44.2934,44.3032,7000.0
2012-05-16 10:00:00,90.01,90.04,89.92,89.94,59100.0,44.3032,44.318,44.2589,44.2687,59100.0
2012-05-16 10:05:00,89.92,89.95,89.9,89.91,28200.0,44.2589,44.2737,44.2491,44.254,28200.0
2012-05-16 10:10:00,89.9,89.9,89.87,89.9,61000.0,44.2491,44.2491,44.2343,44.2491,61000.0
2012-05-16 10:15:00,89.9,89.94,89.9,89.94,28200.0,44.2491,44.2687,44.2491,44.2687,28200.0
2012-05-16 10:20:00,89.94,90.04,89.94,90.02,40200.0,44.2687,44.318,44.2687,44.3081,40200.0
2012-05-16 10:25:00,90.02,90.03,90.0,90.02,58400.0,44.3081,44.313,44.2983,44.3081,58400.0
2012-05-16 10:30:00,90.01,90.03,90.01,90.02,12400.0,44.3032,44.313,44.3032,44.3081,12400.0
2012-05-16 10:35:00,90.02,90.03,90.0,90.0,38100.0,44.3081,44.313,44.2983,44.2983,38100.0
2012-05-16 10:40:00,90.0,90.01,89.97,89.99,239200.0,44.2983,44.3032,44.2835,44.2934,239200.0
2012-05-16 10:45:00,89.99,90.01,89.94,90.01,26500.0,44.2934,44.3032,44.2687,44.3032,26500.0
2012-05-16 10:50:00,90.01,90.01,89.9,89.94,90600.0,44.3032,44.3032,44.2491,44.2687,90600.0
2012-05-16 10:55:00,89.93,89.94,89.76,89.76,124800.0,44.2638,44.2687,44.1801,44.1801,124800.0
2012-05-16 11:00:00,89.78,89.81,89.77,89.79,19500.0,44.19,44.2048,44.1851,44.1949,19500.0
2012-05-16 11:05:00,89.76,89.79,89.68,89.72,69900.0,44.1801,44.1949,44.1408,44.1605,69900.0
2012-05-16 11:10:00,89.72,89.78,89.72,89.77,38500.0,44.1605,44.19,44.1605,44.1851,38500.0
2012-05-16 11:15:00,89.77,89.77,89.69,89.75,91200.0,44.1851,44.1851,44.1457,44.1752,91200.0
2012-05-16 11:20:00,89.76,89.76,89.71,89.76,18800.0,44.1801,44.1801,44.1555,44.1801,18800.0
2012-05-16 11:25:00,89.77,89.81,89.75,89.76,24200.0,44.1851,44.2048,44.1752,44.1801,24200.0
2012-05-16 11:30:00,89.78,89.8,89.77,89.8,8200.0,44.19,44.1998,44.1851,44.1998,8200.0
2012-05-16 11:35:00,89.8,89.81,89.77,89.8,14600.0,44.1998,44.2048,44.1851,44.1998,14600.0
2012-05-16 11:40:00,89.8,89.83,89.77,89.8,57900.0,44.1998,44.2146,44.1851,44.1998,57900.0
2012-05-16 11:45:00,89.8,89.8,89.74,89.77,8400.0,44.1998,44.1998,44.1703,44.1851,8400.0
2012-05-16 11:50:00,89.78,89.78,89.72,89.76,30700.0,44.19,44.19,44.1605,44.1801,30700.0
2012-05-16 11:55:00,89.74,89.76,89.74,89.75,10700.0,44.1703,44.1801,44.1703,44.1752,10700.0
2012-05-16 12:00:00,89.75,89.75,89.73,89.73,14900.0,44.1752,44.1752,44.1654,44.1654,14900.0
2012-05-16 12:05:00,89.74,89.77,89.72,89.76,76600.0,44.1703,44.1851,44.1605,44.1801,76600.0
2012-05-16 12:10:00,89.75,89.77,89.73,89.75,64900.0,44.1752,44.1851,44.1654,44.1752,64900.0
2012-05-16 12:15:00,89.74,89.75,89.67,89.69,23500.0,44.1703,44.1752,44.1359,44.1457,23500.0
2012-05-16 12:20:00,89.67,89.69,89.58,89.58,116400.0,44.1359,44.1457,44.0916,44.0916,116400.0
2012-05-16 12:25:00,89.59,89.64,89.55,89.64,42700.0,44.0965,44.1211,44.0768,44.1211,42700.0
2012-05-16 12:30:00,89.64,89.65,89.62,89.64,10200.0,44.1211,44.126,44.1112,44.1211,10200.0
2012-05-16 12:35:00,89.64,89.68,89.64,89.66,10200.0,44.1211,44.1408,44.1211,44.1309,10200.0
2012-05-16 12:40:00,89.67,89.67,89.6,89.61,23200.0,44.1359,44.1359,44.1014,44.1063,23200.0
2012-05-16 12:45:00,89.62,89.67,89.59,89.65,19300.0,44.1112,44.1359,44.0965,44.126,19300.0
2012-05-16 12:50:00,89.66,89.66,89.63,89.64,6700.0,44.1309,44.1309,44.1162,44.1211,6700.0
2012-05-16 12:55:00,89.62,89.62,89.56,89.56,11600.0,44.1112,44.1112,44.0817,44.0817,11600.0
2012-05-16 13:00:00,89.56,89.57,89.55,89.56,7700.0,44.0817,44.0866,44.0768,44.0817,7700.0
2012-05-16 13:05:00,89.56,89.58,89.56,89.56,9000.0,44.0817,44.0916,44.0817,44.0817,9000.0
2012-05-16 13:10:00,89.55,89.58,89.52,89.55,240300.0,44.0768,44.0916,44.062,44.0768,240300.0
2012-05-16 13:15:00,89.54,89.59,89.54,89.59,15700.0,44.0719,44.0965,44.0719,44.0965,15700.0
2012-05-16 13:20:00,89.6,89.66,89.59,89.63,57000.0,44.1014,44.1309,44.0965,44.1162,57000.0
2012-05-16 13:25:00,89.62,89.65,89.6,89.62,9400.0,44.1112,44.126,44.1014,44.1112,9400.0
2012-05-16 13:30:00,89.61,89.64,89.58,89.59,52200.0,44.1063,44.1211,44.0916,44.0965,52200.0
2012-05-16 13:35:00,89.58,89.58,89.46,89.47,42200.0,44.0916,44.0916,44.0325,44.0374,42200.0
2012-05-16 13:40:00,89.46,89.46,89.41,89.44,62900.0,44.0325,44.0325,44.0079,44.0226,62900.0
2012-05-16 13:45:00,89.44,89.5,89.44,89.5,38700.0,44.0226,44.0522,44.0226,44.0522,38700.0
2012-05-16 13:50:00,89.5,89.5,89.46,89.48,27400.0,44.0522,44.0522,44.0325,44.0423,27400.0
2012-05-16 13:55:00,89.47,89.49,89.43,89.45,343200.0,44.0374,44.0473,44.0177,44.0276,343200.0
2012-05-16 14:00:00,89.46,89.56,89.44,89.45,220200.0,44.0325,44.0817,44.0226,44.0276,220200.0
2012-05-16 14:05:00,89.44,89.46,89.42,89.43,40800.0,44.0226,44.0325,44.0128,44.0177,40800.0
2012-05-16 14:10:00,89.43,89.43,89.35,89.35,52200.0,44.0177,44.0177,43.9783,43.9783,52200.0
2012-05-16 14:15:00,89.35,89.42,89.32,89.4,68600.0,43.9783,44.0128,43.9636,44.003,68600.0
2012-05-16 14:20:00,89.4,89.42,89.36,89.37,30600.0,44.003,44.0128,43.9833,43.9882,30600.0
2012-05-16 14:25:00,89.39,89.39,89.35,89.37,44300.0,43.998,43.998,43.9783,43.9882,44300.0
2012-05-16 14:30:00,89.37,89.42,89.36,89.39,59200.0,43.9882,44.0128,43.9833,43.998,59200.0
2012-05-16 14:35:00,89.39,89.4,89.34,89.34,71800.0,43.998,44.003,43.9734,43.9734,71800.0
2012-05-16 14:40:00,89.34,89.39,89.33,89.39,50200.0,43.9734,43.998,43.9685,43.998,50200.0
2012-05-16 14:45:00,89.37,89.42,89.34,89.42,62800.0,43.9882,44.0128,43.9734,44.0128,62800.0
2012-05-16 14:50:00,89.42,89.43,89.36,89.4,69200.0,44.0128,44.0177,43.9833,44.003,69200.0
2012-05-16 14:55:00,89.4,89.44,89.36,89.37,63800.0,44.003,44.0226,43.9833,43.9882,63800.0
2012-05-16 15:00:00,89.37,89.39,89.34,89.35,43900.0,43.9882,43.998,43.9734,43.9783,43900.0
2012-05-16 15:05:00,89.34,89.35,89.3,89.3,47400.0,43.9734,43.9783,43.9537,43.9537,47400.0
2012-05-16 15:10:00,89.3,89.31,89.23,89.24,137000.0,43.9537,43.9587,43.9193,43.9242,137000.0
2012-05-16 15:15:00,89.24,89.24,89.13,89.14,174200.0,43.9242,43.9242,43.8701,43.875,174200.0
2012-05-16 15:20:00,89.14,89.18,89.07,89.11,584500.0,43.875,43.8947,43.8405,43.8602,584500.0
2012-05-16 15:25:00,89.11,89.14,88.98,88.98,120900.0,43.8602,43.875,43.7962,43.7962,120900.0
2012-05-16 15:30:00,88.98,89.01,88.97,89.0,142000.0,43.7962,43.811,43.7913,43.8061,142000.0
2012-05-16 15:35:00,88.99,89.05,88.97,89.05,111300.0,43.8012,43.8307,43.7913,43.8307,111300.0
2012-05-16 15:40:00,89.05,89.05,88.94,88.95,87500.0,43.8307,43.8307,43.7765,43.7815,87500.0
2012-05-16 15:45:00,88.95,88.99,88.91,88.91,99500.0,43.7815,43.8012,43.7618,43.7618,99500.0
2012-05-16 15:50:00,88.91,88.91,88.85,88.87,169200.0,43.7618,43.7618,43.7322,43.7421,169200.0
2012-05-16 15:55:00,88.88,88.89,88.79,88.82,267200.0,43.747,43.7519,43.7027,43.7175,267200.0
2012-05-17 09:30:00,88.8,88.83,88.74,88.74,103600.0,43.7076,43.7224,43.6781,43.6781,103600.0
2012-05-17 09:35:00,88.72,88.74,88.5,88.51,61600.0,43.6683,43.6781,43.56,43.5649,61600.0
2012-05-17 09:40:00,88.5,88.52,88.34,88.37,91400.0,43.56,43.5698,43.4812,43.496,91400.0
2012-05-17 09:45:00,88.36,88.48,88.25,88.25,101600.0,43.4911,43.5501,43.4369,43.4369,101600.0
2012-05-17 09:50:00,88.26,88.26,87.96,88.01,177500.0,43.4418,43.4418,43.2942,43.3188,177500.0
2012-05-17 09:55:00,88.02,88.06,87.92,88.0,176100.0,43.3237,43.3434,43.2745,43.3139,176100.0
2012-05-17 10:00:00,88.0,88.02,87.5,87.84,212000.0,43.3139,43.3237,43.0678,43.2351,212000.0
2012-05-17 10:05:00,87.84,87.94,87.77,87.92,44900.0,43.2351,43.2843,43.2007,43.2745,44900.0
2012-05-17 10:10:00,87.93,88.11,87.9,87.91,162600.0,43.2794,43.368,43.2647,43.2696,162600.0
2012-05-17 10:15:00,87.9,88.1,87.9,87.94,180100.0,43.2647,43.3631,43.2647,43.2843,180100.0
2012-05-17 10:20:00,87.94,88.11,87.93,88.0,143700.0,43.2843,43.368,43.2794,43.3139,143700.0
2012-05-17 10:25:00,87.99,88.09,87.9,88.09,278700.0,43.3089,43.3582,43.2647,43.3582,278700.0
2012-05-17 10:30:00,88.08,88.11,88.0,88.1,82500.0,43.3532,43.368,43.3139,43.3631,82500.0
2012-05-17 10:35:00,88.11,88.26,88.05,88.25,172300.0,43.368,43.4418,43.3385,43.4369,172300.0
2012-05-17 10:40:00,88.25,88.57,88.24,88.25,176700.0,43.4369,43.5944,43.432,43.4369,176700.0
2012-05-17 10:45:00,88.25,88.31,88.1,88.1,78100.0,43.4369,43.4665,43.3631,43.3631,78100.0
2012-05-17 10:50:00,88.1,88.26,88.03,88.21,69800.0,43.3631,43.4418,43.3286,43.4172,69800.0
2012-05-17 10:55:00,88.21,88.22,88.1,88.21,46500.0,43.4172,43.4222,43.3631,43.4172,46500.0
2012-05-17 11:00:00,88.22,88.33,88.21,88.29,39600.0,43.4222,43.4763,43.4172,43.4566,39600.0
2012-05-17 11:05:00,88.3,88.34,88.24,88.24,43000.0,43.4615,43.4812,43.432,43.432,43000.0
2012-05-17 11:10:00,88.24,88.27,88.19,88.26,39300.0,43.432,43.4468,43.4074,43.4418,39300.0
2012-05-17 11:15:00,88.24,88.26,88.16,88.16,39000.0,43.432,43.4418,43.3926,43.3926,39000.0
2012-05-17 11:20:00,88.16,88.17,88.0,88.0,129800.0,43.3926,43.3975,43.3139,43.3139,129800.0
2012-05-17 11:25:00,88.01,88.17,88.0,88.16,69600.0,43.3188,43.3975,43.3139,43.3926,69600.0
2012-05-17 11:30:00,88.16,88.17,88.1,88.12,37300.0,43.3926,43.3975,43.3631,43.3729,37300.0
2012-05-17 11:35:00,88.12,88.17,88.07,88.17,41200.0,43.3729,43.3975,43.3483,43.3975,41200.0
2012-05-17 11:40:00,88.17,88.21,88.16,88.21,41000.0,43.3975,43.4172,43.3926,43.4172,41000.0
2012-05-17 11:45:00,88.2,88.23,88.19,88.21,53900.0,43.4123,43.4271,43.4074,43.4172,53900.0
2012-05-17 11:50:00,88.22,88.22,88.17,88.17,80200.0,43.4222,43.4222,43.3975,43.3975,80200.0
2012-05-17 11:55:00,88.17,88.18,88.12,88.13,32700.0,43.3975,43.4025,43.3729,43.3779,32700.0
2012-05-17 12:00:00,88.13,88.13,88.05,88.06,32000.0,43.3779,43.3779,43.3385,43.3434,32000.0
2012-05-17 12:05:00,88.05,88.07,88.01,88.07,172300.0,43.3385,43.3483,43.3188,43.3483,172300.0
2012-05-17 12:10:00,88.06,88.07,87.98,88.0,125000.0,43.3434,43.3483,43.304,43.3139,125000.0
2012-05-17 12:15:00,88.0,88.04,87.98,88.02,192700.0,43.3139,43.3336,43.304,43.3237,192700.0
2012-05-17 12:20:00,88.05,88.14,88.04,88.13,54000.0,43.3385,43.3828,43.3336,43.3779,54000.0
2012-05-17 12:25:00,88.12,88.14,88.06,88.06,31500.0,43.3729,43.3828,43.3434,43.3434,31500.0
2012-05-17 12:30:00,88.05,88.06,87.89,87.9,97700.0,43.3385,43.3434,43.2597,43.2647,97700.0
2012-05-17 12:35:00,87.88,87.92,87.85,87.9,42100.0,43.2548,43.2745,43.24,43.2647,42100.0
2012-05-17 12:40:00,87.89,87.92,87.86,87.89,130200.0,43.2597,43.2745,43.245,43.2597,130200.0
2012-05-17 12:45:00,87.89,87.94,87.88,87.92,76100.0,43.2597,43.2843,43.2548,43.2745,76100.0
2012-05-17 12:50:00,87.91,87.95,87.9,87.9,102300.0,43.2696,43.2893,43.2647,43.2647,102300.0
2012-05-17 12:55:00,87.9,87.91,87.88,87.88,24100.0,43.2647,43.2696,43.2548,43.2548,24100.0
2012-05-17 13:00:00,87.88,87.94,87.88,87.93,34100.0,43.2548,43.2843,43.2548,43.2794,34100.0
2012-05-17 13:05:00,87.94,88.09,87.94,88.03,264500.0,43.2843,43.3582,43.2843,43.3286,264500.0
2012-05-17 13:10:00,88.04,88.07,88.01,88.05,149900.0,43.3336,43.3483,43.3188,43.3385,149900.0
2012-05-17 13:15:00,88.04,88.04,87.99,88.03,145900.0,43.3336,43.3336,43.3089,43.3286,145900.0
2012-05-17 13:20:00,88.04,88.06,88.03,88.04,92700.0,43.3336,43.3434,43.3286,43.3336,92700.0
2012-05-17 13:25:00,88.04,88.04,87.99,87.99,38400.0,43.3336,43.3336,43.3089,43.3089,38400.0
2012-05-17 13:30:00,88.0,88.0,87.96,87.96,31200.0,43.3139,43.3139,43.2942,43.2942,31200.0
2012-05-17 13:35:00,87.96,88.0,87.94,87.95,30700.0,43.2942,43.3139,43.2843,43.2893,30700.0
2012-05-17 13:40:00,87.94,87.95,87.92,87.94,36300.0,43.2843,43.2893,43.2745,43.2843,36300.0
2012-05-17 13:45:00,87.94,87.94,87.83,87.84,125700.0,43.2843,43.2843,43.2302,43.2351,125700.0
2012-05-17 13:50:00,87.83,87.88,87.8,87.87,50400.0,43.2302,43.2548,43.2154,43.2499,50400.0
2012-05-17 13:55:00,87.88,87.95,87.84,87.84,98200.0,43.2548,43.2893,43.2351,43.2351,98200.0
2012-05-17 14:00:00,87.84,87.84,87.79,87.8,37100.0,43.2351,43.2351,43.2105,43.2154,37100.0
2012-05-17 14:05:00,87.79,87.82,87.75,87.75,54700.0,43.2105,43.2253,43.1908,43.1908,54700.0
2012-05-17 14:10:00,87.75,87.76,87.6,87.6,78100.0,43.1908,43.1957,43.117,43.117,78100.0
2012-05-17 14:15:00,87.61,87.66,87.6,87.64,57400.0,43.1219,43.1465,43.117,43.1367,57400.0
2012-05-17 14:20:00,87.64,87.7,87.64,87.65,59100.0,43.1367,43.1662,43.1367,43.1416,59100.0
2012-05-17 14:25:00,87.65,87.71,87.63,87.63,122900.0,43.1416,43.1711,43.1318,43.1318,122900.0
2012-05-17 14:30:00,87.61,87.68,87.61,87.65,206300.0,43.1219,43.1564,43.1219,43.1416,206300.0
2012-05-17 14:35:00,87.64,87.65,87.62,87.62,95500.0,43.1367,43.1416,43.1268,43.1268,95500.0
2012-05-17 14:40:00,87.63,87.65,87.62,87.65,60100.0,43.1318,43.1416,43.1268,43.1416,60100.0
2012-05-17 14:45:00,87.66,87.67,87.64,87.64,101200.0,43.1465,43.1514,43.1367,43.1367,101200.0
2012-05-17 14:50:00,87.64,87.68,87.63,87.65,61000.0,43.1367,43.1564,43.1318,43.1416,61000.0
2012-05-17 14:55:00,87.65,87.73,87.64,87.72,64500.0,43.1416,43.181,43.1367,43.1761,64500.0
2012-05-17 15:00:00,87.72,87.85,87.72,87.83,155400.0,43.1761,43.24,43.1761,43.2302,155400.0
2012-05-17 15:05:00,87.83,87.83,87.71,87.74,68900.0,43.2302,43.2302,43.1711,43.1859,68900.0
2012-05-17 15:10:00,87.74,87.74,87.69,87.74,77000.0,43.1859,43.1859,43.1613,43.1859,77000.0
2012-05-17 15:15:00,87.74,87.74,87.67,87.7,44500.0,43.1859,43.1859,43.1514,43.1662,44500.0
2012-05-17 15:20:00,87.7,87.75,87.69,87.74,110000.0,43.1662,43.1908,43.1613,43.1859,110000.0
2012-05-17 15:25:00,87.72,87.73,87.67,87.68,135500.0,43.1761,43.181,43.1514,43.1564,135500.0
2012-05-17 15:30:00,87.69,87.69,87.61,87.61,128600.0,43.1613,43.1613,43.1219,43.1219,128600.0
2012-05-17 15:35:00,87.61,87.61,87.55,87.56,128400.0,43.1219,43.1219,43.0924,43.0973,128400.0
2012-05-17 15:40:00,87.56,87.56,87.49,87.5,161600.0,43.0973,43.0973,43.0628,43.0678,161600.0
2012-05-17 15:45:00,87.5,87.5,87.37,87.45,190500.0,43.0678,43.0678,43.0038,43.0432,190500.0
2012-05-17 15:50:00,87.45,87.56,87.45,87.48,212900.0,43.0432,43.0973,43.0432,43.0579,212900.0
2012-05-17 15:55:00,87.47,87.57,87.39,87.48,413700.0,43.053,43.1022,43.0136,43.0579,413700.0
2012-05-18 09:30:00,88.01,88.29,88.0,88.26,199900.0,43.3188,43.4566,43.3139,43.4418,199900.0
2012-05-18 09:35:00,88.25,88.27,88.09,88.09,136500.0,43.4369,43.4468,43.3582,43.3582,136500.0
2012-05-18 09:40:00,88.09,88.1,87.86,87.87,239400.0,43.3582,43.3631,43.245,43.2499,239400.0
2012-05-18 09:45:00,87.88,88.05,87.87,88.0,201200.0,43.2548,43.3385,43.2499,43.3139,201200.0
2012-05-18 09:50:00,87.99,88.05,87.91,88.05,183100.0,43.3089,43.3385,43.2696,43.3385,183100.0
2012-05-18 09:55:00,88.03,88.06,87.94,87.95,123800.0,43.3286,43.3434,43.2843,43.2893,123800.0
2012-05-18 10:00:00,87.95,88.03,87.94,87.96,96500.0,43.2893,43.3286,43.2843,43.2942,96500.0
2012-05-18 10:05:00,87.97,87.98,87.75,87.86,78800.0,43.2991,43.304,43.1908,43.245,78800.0
2012-05-18 10:10:00,87.88,87.93,87.83,87.88,148100.0,43.2548,43.2794,43.2302,43.2548,148100.0
2012-05-18 10:15:00,87.88,87.98,87.87,87.97,142700.0,43.2548,43.304,43.2499,43.2991,142700.0
2012-05-18 10:20:00,87.98,88.03,87.95,87.95,136400.0,43.304,43.3286,43.2893,43.2893,136400.0
2012-05-18 10:25:00,87.95,87.96,87.86,87.91,146700.0,43.2893,43.2942,43.245,43.2696,146700.0
2012-05-18 10:30:00,87.92,88.02,87.88,88.0,76500.0,43.2745,43.3237,43.2548,43.3139,76500.0
2012-05-18 10:35:00,88.0,88.02,87.94,88.02,72300.0,43.3139,43.3237,43.2843,43.3237,72300.0
2012-05-18 10:40:00,88.04,88.13,88.02,88.13,62600.0,43.3336,43.3779,43.3237,43.3779,62600.0
2012-05-18 10:45:00,88.13,88.18,88.11,88.13,62000.0,43.3779,43.4025,43.368,43.3779,62000.0
2012-05-18 10:50:00,88.13,88.27,88.13,88.27,68900.0,43.3779,43.4468,43.3779,43.4468,68900.0
2012-05-18 10:55:00,88.25,88.26,88.17,88.18,34300.0,43.4369,43.4418,43.3975,43.4025,34300.0
2012-05-18 11:00:00,88.18,88.24,88.16,88.24,32600.0,43.4025,43.432,43.3926,43.432,32600.0
2012-05-18 11:05:00,88.23,88.24,88.18,88.18,50100.0,43.4271,43.432,43.4025,43.4025,50100.0
2012-05-18 11:10:00,88.19,88.24,88.17,88.22,54300.0,43.4074,43.432,43.3975,43.4222,54300.0
2012-05-18 11:15:00,88.22,88.23,88.15,88.16,37700.0,43.4222,43.4271,43.3877,43.3926,37700.0
2012-05-18 11:20:00,88.14,88.16,88.1,88.11,34200.0,43.3828,43.3926,43.3631,43.368,34200.0
2012-05-18 11:25:00,88.1,88.18,88.1,88.11,59600.0,43.3631,43.4025,43.3631,43.368,59600.0
2012-05-18 11:30:00,88.12,88.15,88.03,88.07,85200.0,43.3729,43.3877,43.3286,43.3483,85200.0
2012-05-18 11:35:00,88.09,88.09,87.81,87.89,242500.0,43.3582,43.3582,43.2204,43.2597,242500.0
2012-05-18 11:40:00,87.9,87.99,87.88,87.98,30500.0,43.2647,43.3089,43.2548,43.304,30500.0
2012-05-18 11:45:00,87.99,88.0,87.85,87.86,81100.0,43.3089,43.3139,43.24,43.245,81100.0
2012-05-18 11:50:00,87.85,87.89,87.76,87.78,45100.0,43.24,43.2597,43.1957,43.2056,45100.0
2012-05-18 11:55:00,87.79,87.86,87.75,87.86,67700.0,43.2105,43.245,43.1908,43.245,67700.0
2012-05-18 12:00:00,87.85,87.96,87.83,87.96,44300.0,43.24,43.2942,43.2302,43.2942,44300.0
2012-05-18 12:05:00,87.96,87.96,87.9,87.94,28700.0,43.2942,43.2942,43.2647,43.2843,28700.0
2012-05-18 12:10:00,87.94,88.02,87.93,88.0,43500.0,43.2843,43.3237,43.2794,43.3139,43500.0
2012-05-18 12:15:00,87.99,88.0,87.97,87.99,53900.0,43.3089,43.3139,43.2991,43.3089,53900.0
2012-05-18 12:20:00,88.0,88.02,87.96,87.97,57100.0,43.3139,43.3237,43.2942,43.2991,57100.0
2012-05-18 12:25:00,87.97,88.0,87.96,88.0,51500.0,43.2991,43.3139,43.2942,43.3139,51500.0
2012-05-18 12:30:00,88.0,88.04,87.99,88.0,79000.0,43.3139,43.3336,43.3089,43.3139,79000.0
2012-05-18 12:35:00,88.0,88.0,87.97,87.98,26100.0,43.3139,43.3139,43.2991,43.304,26100.0
2012-05-18 12:40:00,87.98,88.03,87.98,88.01,45200.0,43.304,43.3286,43.304,43.3188,45200.0
2012-05-18 12:45:00,87.99,88.0,87.96,87.96,37600.0,43.3089,43.3139,43.2942,43.2942,37600.0
2012-05-18 12:50:00,87.96,87.97,87.95,87.97,23000.0,43.2942,43.2991,43.2893,43.2991,23000.0
2012-05-18 12:55:00,87.97,87.98,87.96,87.96,21300.0,43.2991,43.304,43.2942,43.2942,21300.0
2012-05-18 13:00:00,87.97,87.97,87.94,87.95,32900.0,43.2991,43.2991,43.2843,43.2893,32900.0
2012-05-18 13:05:00,87.94,87.94,87.85,87.88,124800.0,43.2843,43.2843,43.24,43.2548,124800.0
2012-05-18 13:10:00,87.88,87.91,87.88,87.9,8000.0,43.2548,43.2696,43.2548,43.2647,8000.0
2012-05-18 13:15:00,87.9,87.95,87.9,87.93,68700.0,43.2647,43.2893,43.2647,43.2794,68700.0
2012-05-18 13:20:00,87.93,87.94,87.92,87.94,13500.0,43.2794,43.2843,43.2745,43.2843,13500.0
2012-05-18 13:25:00,87.93,87.94,87.9,87.92,15700.0,43.2794,43.2843,43.2647,43.2745,15700.0
2012-05-18 13:30:00,87.93,87.93,87.88,87.88,42800.0,43.2794,43.2794,43.2548,43.2548,42800.0
2012-05-18 13:35:00,87.89,87.89,87.83,87.85,27600.0,43.2597,43.2597,43.2302,43.24,27600.0
2012-05-18 13:40:00,87.85,87.89,87.83,87.87,25300.0,43.24,43.2597,43.2302,43.2499,25300.0
2012-05-18 13:45:00,87.88,87.88,87.83,87.88,12000.0,43.2548,43.2548,43.2302,43.2548,12000.0
2012-05-18 13:50:00,87.88,87.9,87.82,87.84,27100.0,43.2548,43.2647,43.2253,43.2351,27100.0
2012-05-18 13:55:00,87.84,87.87,87.83,87.85,33200.0,43.2351,43.2499,43.2302,43.24,33200.0
2012-05-18 14:00:00,87.85,87.88,87.83,87.84,20500.0,43.24,43.2548,43.2302,43.2351,20500.0
2012-05-18 14:05:00,87.84,87.87,87.81,87.83,29000.0,43.2351,43.2499,43.2204,43.2302,29000.0
2012-05-18 14:10:00,87.84,87.87,87.84,87.87,9200.0,43.2351,43.2499,43.2351,43.2499,9200.0
2012-05-18 14:15:00,87.87,87.89,87.8,87.8,30500.0,43.2499,43.2597,43.2154,43.2154,30500.0
2012-05-18 14:20:00,87.8,87.8,87.65,87.66,74300.0,43.2154,43.2154,43.1416,43.1465,74300.0
2012-05-18 14:25:00,87.66,87.76,87.63,87.74,45700.0,43.1465,43.1957,43.1318,43.1859,45700.0
2012-05-18 14:30:00,87.73,87.77,87.67,87.69,44700.0,43.181,43.2007,43.1514,43.1613,44700.0
2012-05-18 14:35:00,87.69,87.71,87.68,87.68,38300.0,43.1613,43.1711,43.1564,43.1564,38300.0
2012-05-18 14:40:00,87.68,87.69,87.57,87.58,85300.0,43.1564,43.1613,43.1022,43.1071,85300.0
2012-05-18 14:45:00,87.58,87.63,87.57,87.59,26100.0,43.1071,43.1318,43.1022,43.1121,26100.0
2012-05-18 14:50:00,87.59,87.69,87.59,87.63,33700.0,43.1121,43.1613,43.1121,43.1318,33700.0
2012-05-18 14:55:00,87.63,87.64,87.58,87.58,78600.0,43.1318,43.1367,43.1071,43.1071,78600.0
2012-05-18 15:00:00,87.58,87.58,87.5,87.54,472400.0,43.1071,43.1071,43.0678,43.0875,472400.0
2012-05-18 15:05:00,87.54,87.59,87.53,87.58,226000.0,43.0875,43.1121,43.0825,43.1071,226000.0
2012-05-18 15:10:00,87.59,87.72,87.58,87.59,122900.0,43.1121,43.1761,43.1071,43.1121,122900.0
2012-05-18 15:15:00,87.58,87.6,87.56,87.58,31400.0,43.1071,43.117,43.0973,43.1071,31400.0
2012-05-18 15:20:00,87.58,87.59,87.51,87.53,67600.0,43.1071,43.1121,43.0727,43.0825,67600.0
2012-05-18 15:25:00,87.53,87.58,87.51,87.55,45400.0,43.0825,43.1071,43.0727,43.0924,45400.0
2012-05-18 15:30:00,87.55,87.64,87.53,87.56,204100.0,43.0924,43.1367,43.0825,43.0973,204100.0
2012-05-18 15:35:00,87.57,87.57,87.52,87.55,68800.0,43.1022,43.1022,43.0776,43.0924,68800.0
2012-05-18 15:40:00,87.54,87.56,87.51,87.51,55000.0,43.0875,43.0973,43.0727,43.0727,55000.0
2012-05-18 15:45:00,87.51,87.54,87.49,87.49,42900.0,43.0727,43.0875,43.0628,43.0628,42900.0
2012-05-18 15:50:00,87.49,87.53,87.48,87.5,64200.0,43.0628,43.0825,43.0579,43.0678,64200.0
2012-05-18 15:55:00,87.51,87.6,87.49,87.6,234400.0,43.0727,43.117,43.0628,43.117,234400.0
2012-05-21 09:30:00,87.69,87.91,87.68,87.84,47400.0,43.1613,43.2696,43.1564,43.2351,47400.0
2012-05-21 09:35:00,87.86,88.0,87.73,88.0,79400.0,43.245,43.3139,43.181,43.3139,79400.0
2012-05-21 09:40:00,88.0,88.08,87.94,88.04,85500.0,43.3139,43.3532,43.2843,43.3336,85500.0
2012-05-21 09:45:00,88.04,88.04,87.91,87.94,75500.0,43.3336,43.3336,43.2696,43.2843,75500.0
2012-05-21 09:50:00,87.95,87.95,87.77,87.79,29000.0,43.2893,43.2893,43.2007,43.2105,29000.0
2012-05-21 09:55:00,87.77,87.95,87.74,87.92,54000.0,43.2007,43.2893,43.1859,43.2745,54000.0
2012-05-21 10:00:00,87.95,88.05,87.88,87.99,57100.0,43.2893,43.3385,43.2548,43.3089,57100.0
2012-05-21 10:05:00,87.98,88.03,87.91,88.02,181700.0,43.304,43.3286,43.2696,43.3237,181700.0
2012-05-21 10:10:00,88.02,88.05,87.92,87.98,90000.0,43.3237,43.3385,43.2745,43.304,90000.0
2012-05-21 10:15:00,88.01,88.11,87.95,87.96,60100.0,43.3188,43.368,43.2893,43.2942,60100.0
2012-05-21 10:20:00,87.97,87.99,87.85,87.88,38100.0,43.2991,43.3089,43.24,43.2548,38100.0
2012-05-21 10:25:00,87.89,88.08,87.86,88.03,39800.0,43.2597,43.3532,43.245,43.3286,39800.0
2012-05-21 10:30:00,88.03,88.19,88.0,88.18,91400.0,43.3286,43.4074,43.3139,43.4025,91400.0
2012-05-21 10:35:00,88.18,88.24,88.18,88.21,83100.0,43.4025,43.432,43.4025,43.4172,83100.0
2012-05-21 10:40:00,88.21,88.3,88.16,88.17,40700.0,43.4172,43.4615,43.3926,43.3975,40700.0
2012-05-21 10:45:00,88.21,88.24,88.05,88.08,48400.0,43.4172,43.432,43.3385,43.3532,48400.0
2012-05-21 10:50:00,88.08,88.13,88.05,88.12,27100.0,43.3532,43.3779,43.3385,43.3729,27100.0
2012-05-21 10:55:00,88.11,88.13,88.06,88.07,41200.0,43.368,43.3779,43.3434,43.3483,41200.0
2012-05-21 11:00:00,88.07,88.07,88.01,88.02,41700.0,43.3483,43.3483,43.3188,43.3237,41700.0
2012-05-21 11:05:00,88.02,88.1,88.0,88.03,35500.0,43.3237,43.3631,43.3139,43.3286,35500.0
2012-05-21 11:10:00,88.03,88.11,88.03,88.11,23900.0,43.3286,43.368,43.3286,43.368,23900.0
2012-05-21 11:15:00,88.09,88.17,88.09,88.1,200800.0,43.3582,43.3975,43.3582,43.3631,200800.0
2012-05-21 11:20:00,88.1,88.17,88.1,88.14,21200.0,43.3631,43.3975,43.3631,43.3828,21200.0
2012-05-21 11:25:00,88.14,88.14,88.1,88.13,38200.0,43.3828,43.3828,43.3631,43.3779,38200.0
2012-05-21 11:30:00,88.14,88.15,88.1,88.1,23100.0,43.3828,43.3877,43.3631,43.3631,23100.0
2012-05-21 11:35:00,88.1,88.14,88.1,88.1,17000.0,43.3631,43.3828,43.3631,43.3631,17000.0
2012-05-21 11:40:00,88.1,88.15,88.1,88.14,22700.0,43.3631,43.3877,43.3631,43.3828,22700.0
2012-05-21 11:45:00,88.14,88.2,88.14,88.19,15700.0,43.3828,43.4123,43.3828,43.4074,15700.0
2012-05-21 11:50:00,88.19,88.24,88.15,88.2,15900.0,43.4074,43.432,43.3877,43.4123,15900.0
2012-05-21 11:55:00,88.2,88.22,88.14,88.19,15400.0,43.4123,43.4222,43.3828,43.4074,15400.0
2012-05-21 12:00:00,88.19,88.25,88.19,88.25,6800.0,43.4074,43.4369,43.4074,43.4369,6800.0
2012-05-21 12:05:00,88.25,88.39,88.25,88.33,79500.0,43.4369,43.5058,43.4369,43.4763,79500.0
2012-05-21 12:10:00,88.34,88.39,88.31,88.39,47500.0,43.4812,43.5058,43.4665,43.5058,47500.0
2012-05-21 12:15:00,88.38,88.5,88.38,88.5,42900.0,43.5009,43.56,43.5009,43.56,42900.0
2012-05-21 12:20:00,88.49,88.51,88.43,88.46,38400.0,43.5551,43.5649,43.5255,43.5403,38400.0
2012-05-21 12:25:00,88.46,88.53,88.43,88.53,57400.0,43.5403,43.5747,43.5255,43.5747,57400.0
2012-05-21 12:30:00,88.53,88.56,88.46,88.47,28600.0,43.5747,43.5895,43.5403,43.5452,28600.0
2012-05-21 12:35:00,88.45,88.52,88.45,88.51,6900.0,43.5354,43.5698,43.5354,43.5649,6900.0
2012-05-21 12:40:00,88.51,88.51,88.46,88.47,20000.0,43.5649,43.5649,43.5403,43.5452,20000.0
2012-05-21 12:45:00,88.46,88.46,88.4,88.4,96200.0,43.5403,43.5403,43.5108,43.5108,96200.0
2012-05-21 12:50:00,88.42,88.42,88.3,88.3,41900.0,43.5206,43.5206,43.4615,43.4615,41900.0
2012-05-21 12:55:00,88.29,88.31,88.22,88.25,20600.0,43.4566,43.4665,43.4222,43.4369,20600.0
2012-05-21 13:00:00,88.24,88.31,88.23,88.26,33200.0,43.432,43.4665,43.4271,43.4418,33200.0
2012-05-21 13:05:00,88.26,88.3,88.2,88.25,42600.0,43.4418,43.4615,43.4123,43.4369,42600.0
2012-05-21 13:10:00,88.25,88.29,88.23,88.23,29700.0,43.4369,43.4566,43.4271,43.4271,29700.0
2012-05-21 13:15:00,88.21,88.21,88.15,88.2,25400.0,43.4172,43.4172,43.3877,43.4123,25400.0
2012-05-21 13:20:00,88.17,88.24,88.17,88.21,23300.0,43.3975,43.432,43.3975,43.4172,23300.0
2012-05-21 13:25:00,88.21,88.22,88.1,88.1,28400.0,43.4172,43.4222,43.3631,43.3631,28400.0
2012-05-21 13:30:00,88.1,88.17,88.1,88.11,23600.0,43.3631,43.3975,43.3631,43.368,23600.0
2012-05-21 13:35:00,88.11,88.14,88.1,88.11,29100.0,43.368,43.3828,43.3631,43.368,29100.0
2012-05-21 13:40:00,88.11,88.17,88.1,88.11,24600.0,43.368,43.3975,43.3631,43.368,24600.0
2012-05-21 13:45:00,88.1,88.13,88.1,88.13,68400.0,43.3631,43.3779,43.3631,43.3779,68400.0
2012-05-21 13:50:00,88.12,88.13,88.05,88.08,44400.0,43.3729,43.3779,43.3385,43.3532,44400.0
2012-05-21 13:55:00,88.08,88.08,88.03,88.03,33900.0,43.3532,43.3532,43.3286,43.3286,33900.0
2012-05-21 14:00:00,88.05,88.05,87.94,87.95,53500.0,43.3385,43.3385,43.2843,43.2893,53500.0
2012-05-21 14:05:00,87.95,88.01,87.94,88.01,28600.0,43.2893,43.3188,43.2843,43.3188,28600.0
2012-05-21 14:10:00,88.01,88.1,87.99,88.1,40100.0,43.3188,43.3631,43.3089,43.3631,40100.0
2012-05-21 14:15:00,88.11,88.11,88.04,88.09,43500.0,43.368,43.368,43.3336,43.3582,43500.0
2012-05-21 14:20:00,88.11,88.24,88.09,88.14,29800.0,43.368,43.432,43.3582,43.3828,29800.0
2012-05-21 14:25:00,88.13,88.14,88.07,88.07,47200.0,43.3779,43.3828,43.3483,43.3483,47200.0
2012-05-21 14:30:00,88.07,88.08,88.0,88.0,27000.0,43.3483,43.3532,43.3139,43.3139,27000.0
2012-05-21 14:35:00,88.0,88.04,87.98,87.99,37000.0,43.3139,43.3336,43.304,43.3089,37000.0
2012-05-21 14:40:00,87.99,88.07,87.98,88.04,40400.0,43.3089,43.3483,43.304,43.3336,40400.0
2012-05-21 14:45:00,88.04,88.05,87.98,88.02,17200.0,43.3336,43.3385,43.304,43.3237,17200.0
2012-05-21 14:50:00,88.02,88.13,87.99,88.11,32000.0,43.3237,43.3779,43.3089,43.368,32000.0
2012-05-21 14:55:00,88.12,88.17,88.09,88.13,32600.0,43.3729,43.3975,43.3582,43.3779,32600.0
2012-05-21 15:00:00,88.14,88.2,88.13,88.15,35600.0,43.3828,43.4123,43.3779,43.3877,35600.0
2012-05-21 15:05:00,88.15,88.25,88.12,88.23,50700.0,43.3877,43.4369,43.3729,43.4271,50700.0
2012-05-21 15:10:00,88.22,88.26,88.21,88.25,40900.0,43.4222,43.4418,43.4172,43.4369,40900.0
2012-05-21 15:15:00,88.25,88.38,88.25,88.34,40400.0,43.4369,43.5009,43.4369,43.4812,40400.0
2012-05-21 15:20:00,88.34,88.35,88.27,88.28,19100.0,43.4812,43.4861,43.4468,43.4517,19100.0
2012-05-21 15:25:00,88.28,88.35,88.28,88.32,52300.0,43.4517,43.4861,43.4517,43.4714,52300.0
2012-05-21 15:30:00,88.31,88.48,88.29,88.38,59800.0,43.4665,43.5501,43.4566,43.5009,59800.0
2012-05-21 15:35:00,88.38,88.39,88.31,88.36,37700.0,43.5009,43.5058,43.4665,43.4911,37700.0
2012-05-21 15:40:00,88.35,88.4,88.33,88.35,39300.0,43.4861,43.5108,43.4763,43.4861,39300.0
2012-05-21 15:45:00,88.36,88.45,88.34,88.44,51400.0,43.4911,43.5354,43.4812,43.5304,51400.0
2012-05-21 15:50:00,88.45,88.5,88.41,88.42,91900.0,43.5354,43.56,43.5157,43.5206,91900.0
2012-05-21 15:55:00,88.42,88.53,88.38,88.53,254600.0,43.5206,43.5747,43.5009,43.5747,254600.0
2012-05-22 09:30:00,88.76,88.8,88.67,88.77,103000.0,43.6879,43.7076,43.6436,43.6929,103000.0
2012-05-22 09:35:00,88.77,88.82,88.66,88.66,57100.0,43.6929,43.7175,43.6387,43.6387,57100.0
2012-05-22 09:40:00,88.66,88.84,88.65,88.84,96900.0,43.6387,43.7273,43.6338,43.7273,96900.0
2012-05-22 09:45:00,88.84,89.0,88.83,88.99,156400.0,43.7273,43.8061,43.7224,43.8012,156400.0
2012-05-22 09:50:00,88.98,89.11,88.93,88.95,190800.0,43.7962,43.8602,43.7716,43.7815,190800.0
2012-05-22 09:55:00,88.93,88.97,88.86,88.88,126200.0,43.7716,43.7913,43.7372,43.747,126200.0
2012-05-22 10:00:00,88.89,88.97,88.89,88.94,25200.0,43.7519,43.7913,43.7519,43.7765,25200.0
2012-05-22 10:05:00,88.95,89.04,88.94,89.0,53400.0,43.7815,43.8258,43.7765,43.8061,53400.0
2012-05-22 10:10:00,89.0,89.02,88.99,89.01,22600.0,43.8061,43.8159,43.8012,43.811,22600.0
2012-05-22 10:15:00,89.01,89.11,89.01,89.07,72000.0,43.811,43.8602,43.811,43.8405,72000.0
2012-05-22 10:20:00,89.07,89.1,89.02,89.05,30400.0,43.8405,43.8553,43.8159,43.8307,30400.0
2012-05-22 10:25:00,89.04,89.08,89.02,89.03,19200.0,43.8258,43.8455,43.8159,43.8208,19200.0
2012-05-22 10:30:00,89.03,89.05,88.98,89.02,32700.0,43.8208,43.8307,43.7962,43.8159,32700.0
2012-05-22 10:35:00,89.01,89.01,88.98,89.0,13100.0,43.811,43.811,43.7962,43.8061,13100.0
2012-05-22 10:40:00,89.0,89.0,88.97,88.98,35400.0,43.8061,43.8061,43.7913,43.7962,35400.0
2012-05-22 10:45:00,88.98,89.0,88.97,88.99,27400.0,43.7962,43.8061,43.7913,43.8012,27400.0
2012-05-22 10:50:00,89.0,89.0,88.92,88.93,21000.0,43.8061,43.8061,43.7667,43.7716,21000.0
2012-05-22 10:55:00,88.93,89.02,88.93,89.02,24600.0,43.7716,43.8159,43.7716,43.8159,24600.0
2012-05-22 11:00:00,89.01,89.03,88.97,88.98,37900.0,43.811,43.8208,43.7913,43.7962,37900.0
2012-05-22 11:05:00,88.98,89.02,88.95,89.01,15800.0,43.7962,43.8159,43.7815,43.811,15800.0
2012-05-22 11:10:00,89.02,89.06,89.01,89.05,27400.0,43.8159,43.8356,43.811,43.8307,27400.0
2012-05-22 11:15:00,89.05,89.08,88.94,89.01,208000.0,43.8307,43.8455,43.7765,43.811,208000.0
2012-05-22 11:20:00,89.01,89.04,89.01,89.01,17500.0,43.811,43.8258,43.811,43.811,17500.0
2012-05-22 11:25:00,89.0,89.0,88.95,88.97,15200.0,43.8061,43.8061,43.7815,43.7913,15200.0
2012-05-22 11:30:00,88.97,88.97,88.93,88.96,8200.0,43.7913,43.7913,43.7716,43.7864,8200.0
2012-05-22 11:35:00,88.96,88.96,88.87,88.87,22100.0,43.7864,43.7864,43.7421,43.7421,22100.0
2012-05-22 11:40:00,88.87,88.88,88.83,88.85,52800.0,43.7421,43.747,43.7224,43.7322,52800.0
2012-05-22 11:45:00,88.85,88.86,88.81,88.85,31800.0,43.7322,43.7372,43.7126,43.7322,31800.0
2012-05-22 11:50:00,88.85,88.86,88.84,88.86,35800.0,43.7322,43.7372,43.7273,43.7372,35800.0
2012-05-22 11:55:00,88.86,88.86,88.8,88.82,136700.0,43.7372,43.7372,43.7076,43.7175,136700.0
2012-05-22 12:00:00,88.82,88.84,88.75,88.76,40500.0,43.7175,43.7273,43.683,43.6879,40500.0
2012-05-22 12:05:00,88.77,88.77,88.68,88.68,24100.0,43.6929,43.6929,43.6486,43.6486,24100.0
2012-05-22 12:10:00,88.67,88.7,88.63,88.69,45800.0,43.6436,43.6584,43.624,43.6535,45800.0
2012-05-22 12:15:00,88.69,88.78,88.68,88.77,11700.0,43.6535,43.6978,43.6486,43.6929,11700.0
2012-05-22 12:20:00,88.77,88.83,88.77,88.83,43300.0,43.6929,43.7224,43.6929,43.7224,43300.0
2012-05-22 12:25:00,88.83,88.85,88.8,88.85,12400.0,43.7224,43.7322,43.7076,43.7322,12400.0
2012-05-22 12:30:00,88.85,88.85,88.81,88.83,14800.0,43.7322,43.7322,43.7126,43.7224,14800.0
2012-05-22 12:35:00,88.83,88.84,88.82,88.84,3000.0,43.7224,43.7273,43.7175,43.7273,3000.0
2012-05-22 12:40:00,88.84,88.89,88.83,88.89,7900.0,43.7273,43.7519,43.7224,43.7519,7900.0
2012-05-22 12:45:00,88.9,88.91,88.89,88.89,12000.0,43.7569,43.7618,43.7519,43.7519,12000.0
2012-05-22 12:50:00,88.89,88.9,88.82,88.82,21400.0,43.7519,43.7569,43.7175,43.7175,21400.0
2012-05-22 12:55:00,88.83,88.85,88.79,88.79,29600.0,43.7224,43.7322,43.7027,43.7027,29600.0
2012-05-22 13:00:00,88.79,88.79,88.69,88.75,60200.0,43.7027,43.7027,43.6535,43.683,60200.0
2012-05-22 13:05:00,88.75,88.8,88.74,88.79,32500.0,43.683,43.7076,43.6781,43.7027,32500.0
2012-05-22 13:10:00,88.8,88.8,88.75,88.77,8500.0,43.7076,43.7076,43.683,43.6929,8500.0
2012-05-22 13:15:00,88.76,88.78,88.69,88.7,8100.0,43.6879,43.6978,43.6535,43.6584,8100.0
2012-05-22 13:20:00,88.71,88.79,88.7,88.79,13900.0,43.6633,43.7027,43.6584,43.7027,13900.0
2012-05-22 13:25:00,88.78,88.79,88.71,88.74,7700.0,43.6978,43.7027,43.6633,43.6781,7700.0
2012-05-22 13:30:00,88.73,88.73,88.7,88.73,11900.0,43.6732,43.6732,43.6584,43.6732,11900.0
2012-05-22 13:35:00,88.74,88.75,88.72,88.72,8400.0,43.6781,43.683,43.6683,43.6683,8400.0
2012-05-22 13:40:00,88.72,88.73,88.7,88.71,14800.0,43.6683,43.6732,43.6584,43.6633,14800.0
2012-05-22 13:45:00,88.7,88.78,88.7,88.78,18800.0,43.6584,43.6978,43.6584,43.6978,18800.0
2012-05-22 13:50:00,88.78,88.8,88.76,88.77,13300.0,43.6978,43.7076,43.6879,43.6929,13300.0
2012-05-22 13:55:00,88.77,88.8,88.75,88.76,33300.0,43.6929,43.7076,43.683,43.6879,33300.0
2012-05-22 14:00:00,88.76,88.78,88.75,88.75,17000.0,43.6879,43.6978,43.683,43.683,17000.0
2012-05-22 14:05:00,88.77,88.78,88.71,88.76,39900.0,43.6929,43.6978,43.6633,43.6879,39900.0
2012-05-22 14:10:00,88.76,88.78,88.71,88.73,16700.0,43.6879,43.6978,43.6633,43.6732,16700.0
2012-05-22 14:15:00,88.73,88.8,88.73,88.76,11800.0,43.6732,43.7076,43.6732,43.6879,11800.0
2012-05-22 14:20:00,88.76,88.8,88.75,88.77,31400.0,43.6879,43.7076,43.683,43.6929,31400.0
2012-05-22 14:25:00,88.79,88.8,88.76,88.76,10300.0,43.7027,43.7076,43.6879,43.6879,10300.0
2012-05-22 14:30:00,88.75,88.77,88.69,88.73,18200.0,43.683,43.6929,43.6535,43.6732,18200.0
2012-05-22 14:35:00,88.73,88.76,88.68,88.69,27000.0,43.6732,43.6879,43.6486,43.6535,27000.0
2012-05-22 14:40:00,88.68,88.71,88.63,88.65,63200.0,43.6486,43.6633,43.624,43.6338,63200.0
2012-05-22 14:45:00,88.67,88.69,88.66,88.67,9400.0,43.6436,43.6535,43.6387,43.6436,9400.0
2012-05-22 14:50:00,88.67,88.69,88.63,88.63,14000.0,43.6436,43.6535,43.624,43.624,14000.0
2012-05-22 14:55:00,88.64,88.67,88.63,88.65,11500.0,43.6289,43.6436,43.624,43.6338,11500.0
2012-05-22 15:00:00,88.66,88.68,88.65,88.65,12300.0,43.6387,43.6486,43.6338,43.6338,12300.0
2012-05-22 15:05:00,88.66,88.66,88.61,88.61,30800.0,43.6387,43.6387,43.6141,43.6141,30800.0
2012-05-22 15:10:00,88.61,88.61,88.58,88.59,36900.0,43.6141,43.6141,43.5993,43.6043,36900.0
2012-05-22 15:15:00,88.58,88.61,88.56,88.56,43400.0,43.5993,43.6141,43.5895,43.5895,43400.0
2012-05-22 15:20:00,88.56,88.56,88.51,88.51,56200.0,43.5895,43.5895,43.5649,43.5649,56200.0
2012-05-22 15:25:00,88.51,88.54,88.49,88.5,69400.0,43.5649,43.5797,43.5551,43.56,69400.0
2012-05-22 15:30:00,88.49,88.52,88.45,88.47,83600.0,43.5551,43.5698,43.5354,43.5452,83600.0
2012-05-22 15:35:00,88.47,88.5,88.46,88.48,16900.0,43.5452,43.56,43.5403,43.5501,16900.0
2012-05-22 15:40:00,88.47,88.52,88.47,88.49,54500.0,43.5452,43.5698,43.5452,43.5551,54500.0
2012-05-22 15:45:00,88.5,88.51,88.38,88.41,58300.0,43.56,43.5649,43.5009,43.5157,58300.0
2012-05-22 15:50:00,88.41,88.5,88.39,88.5,111300.0,43.5157,43.56,43.5058,43.56,111300.0
2012-05-22 15:55:00,88.5,88.55,88.45,88.49,203300.0,43.56,43.5846,43.5354,43.5551,203300.0
2012-05-23 09:30:00,88.29,88.36,88.22,88.3,182000.0,43.4566,43.4911,43.4222,43.4615,182000.0
2012-05-23 09:35:00,88.29,88.34,88.23,88.26,128800.0,43.4566,43.4812,43.4271,43.4418,128800.0
2012-05-23 09:40:00,88.26,88.3,88.25,88.3,64900.0,43.4418,43.4615,43.4369,43.4615,64900.0
2012-05-23 09:45:00,88.29,88.41,88.25,88.3,266400.0,43.4566,43.5157,43.4369,43.4615,266400.0
2012-05-23 09:50:00,88.3,88.33,88.26,88.27,68500.0,43.4615,43.4763,43.4418,43.4468,68500.0
2012-05-23 09:55:00,88.28,88.31,88.24,88.25,158600.0,43.4517,43.4665,43.432,43.4369,158600.0
2012-05-23 10:00:00,88.25,88.31,88.19,88.22,122800.0,43.4369,43.4665,43.4074,43.4222,122800.0
2012-05-23 10:05:00,88.21,88.38,88.2,88.37,31100.0,43.4172,43.5009,43.4123,43.496,31100.0
2012-05-23 10:10:00,88.37,88.42,88.3,88.34,23600.0,43.496,43.5206,43.4615,43.4812,23600.0
2012-05-23 10:15:00,88.32,88.35,88.23,88.24,62100.0,43.4714,43.4861,43.4271,43.432,62100.0
2012-05-23 10:20:00,88.23,88.24,88.15,88.15,102000.0,43.4271,43.432,43.3877,43.3877,102000.0
2012-05-23 10:25:00,88.17,88.18,88.11,88.13,64500.0,43.3975,43.4025,43.368,43.3779,64500.0
2012-05-23 10:30:00,88.13,88.2,88.11,88.12,40000.0,43.3779,43.4123,43.368,43.3729,40000.0
2012-05-23 10:35:00,88.12,88.17,88.07,88.07,19800.0,43.3729,43.3975,43.3483,43.3483,19800.0
2012-05-23 10:40:00,88.07,88.14,88.06,88.12,16800.0,43.3483,43.3828,43.3434,43.3729,16800.0
2012-05-23 10:45:00,88.12,88.12,87.98,88.04,49700.0,43.3729,43.3729,43.304,43.3336,49700.0
2012-05-23 10:50:00,88.02,88.05,88.01,88.05,52400.0,43.3237,43.3385,43.3188,43.3385,52400.0
2012-05-23 10:55:00,88.05,88.09,88.03,88.04,48600.0,43.3385,43.3582,43.3286,43.3336,48600.0
2012-05-23 11:00:00,88.03,88.04,87.98,88.0,25800.0,43.3286,43.3336,43.304,43.3139,25800.0
2012-05-23 11:05:00,88.0,88.08,88.0,88.07,19600.0,43.3139,43.3532,43.3139,43.3483,19600.0
2012-05-23 11:10:00,88.06,88.11,88.01,88.09,25000.0,43.3434,43.368,43.3188,43.3582,25000.0
2012-05-23 11:15:00,88.09,88.22,88.08,88.19,35600.0,43.3582,43.4222,43.3532,43.4074,35600.0
2012-05-23 11:20:00,88.18,88.18,88.1,88.16,18200.0,43.4025,43.4025,43.3631,43.3926,18200.0
2012-05-23 11:25:00,88.15,88.22,88.13,88.14,37100.0,43.3877,43.4222,43.3779,43.3828,37100.0
2012-05-23 11:30:00,88.12,88.2,88.12,88.14,37600.0,43.3729,43.4123,43.3729,43.3828,37600.0
2012-05-23 11:35:00,88.14,88.14,87.99,87.99,111000.0,43.3828,43.3828,43.3089,43.3089,111000.0
2012-05-23 11:40:00,87.99,88.06,87.99,88.03,66500.0,43.3089,43.3434,43.3089,43.3286,66500.0
2012-05-23 11:45:00,88.03,88.05,88.0,88.02,24400.0,43.3286,43.3385,43.3139,43.3237,24400.0
2012-05-23 11:50:00,88.04,88.04,87.99,88.0,48000.0,43.3336,43.3336,43.3089,43.3139,48000.0
2012-05-23 11:55:00,88.0,88.07,87.99,88.01,22400.0,43.3139,43.3483,43.3089,43.3188,22400.0
2012-05-23 12:00:00,88.02,88.02,87.98,88.0,27600.0,43.3237,43.3237,43.304,43.3139,27600.0
2012-05-23 12:05:00,88.0,88.02,87.97,88.02,29100.0,43.3139,43.3237,43.2991,43.3237,29100.0
2012-05-23 12:10:00,88.01,88.02,87.95,87.98,70300.0,43.3188,43.3237,43.2893,43.304,70300.0
2012-05-23 12:15:00,87.98,88.02,87.96,88.02,16600.0,43.304,43.3237,43.2942,43.3237,16600.0
2012-05-23 12:20:00,88.02,88.02,88.0,88.0,15900.0,43.3237,43.3237,43.3139,43.3139,15900.0
2012-05-23 12:25:00,88.01,88.01,87.99,88.01,12700.0,43.3188,43.3188,43.3089,43.3188,12700.0
2012-05-23 12:30:00,88.01,88.02,88.0,88.02,27500.0,43.3188,43.3237,43.3139,43.3237,27500.0
2012-05-23 12:35:00,88.02,88.04,88.02,88.02,7200.0,43.3237,43.3336,43.3237,43.3237,7200.0
2012-05-23 12:40:00,88.03,88.06,88.01,88.04,12500.0,43.3286,43.3434,43.3188,43.3336,12500.0
2012-05-23 12:45:00,88.06,88.18,88.04,88.17,61100.0,43.3434,43.4025,43.3336,43.3975,61100.0
2012-05-23 12:50:00,88.17,88.18,88.13,88.17,36600.0,43.3975,43.4025,43.3779,43.3975,36600.0
2012-05-23 12:55:00,88.18,88.27,88.18,88.27,88800.0,43.4025,43.4468,43.4025,43.4468,88800.0
2012-05-23 13:00:00,88.26,88.28,88.15,88.17,33600.0,43.4418,43.4517,43.3877,43.3975,33600.0
2012-05-23 13:05:00,88.17,88.18,88.11,88.14,11700.0,43.3975,43.4025,43.368,43.3828,11700.0
2012-05-23 13:10:00,88.14,88.16,88.14,88.14,15600.0,43.3828,43.3926,43.3828,43.3828,15600.0
2012-05-23 13:15:00,88.13,88.18,88.13,88.17,27400.0,43.3779,43.4025,43.3779,43.3975,27400.0
2012-05-23 13:20:00,88.17,88.19,88.13,88.13,25000.0,43.3975,43.4074,43.3779,43.3779,25000.0
2012-05-23 13:25:00,88.13,88.16,88.12,88.14,35700.0,43.3779,43.3926,43.3729,43.3828,35700.0
2012-05-23 13:30:00,88.14,88.17,88.14,88.14,29300.0,43.3828,43.3975,43.3828,43.3828,29300.0
2012-05-23 13:35:00,88.14,88.17,88.12,88.17,14600.0,43.3828,43.3975,43.3729,43.3975,14600.0
2012-05-23 13:40:00,88.17,88.2,88.15,88.16,10200.0,43.3975,43.4123,43.3877,43.3926,10200.0
2012-05-23 13:45:00,88.17,88.29,88.17,88.26,35600.0,43.3975,43.4566,43.3975,43.4418,35600.0
2012-05-23 13:50:00,88.27,88.27,88.22,88.24,25200.0,43.4468,43.4468,43.4222,43.432,25200.0
2012-05-23 13:55:00,88.24,88.27,88.22,88.27,36200.0,43.432,43.4468,43.4222,43.4468,36200.0
2012-05-23 14:00:00,88.27,88.29,88.15,88.15,29500.0,43.4468,43.4566,43.3877,43.3877,29500.0
2012-05-23 14:05:00,88.15,88.21,88.14,88.21,17200.0,43.3877,43.4172,43.3828,43.4172,17200.0
2012-05-23 14:10:00,88.2,88.21,88.19,88.2,46900.0,43.4123,43.4172,43.4074,43.4123,46900.0
2012-05-23 14:15:00,88.2,88.23,88.16,88.17,52400.0,43.4123,43.4271,43.3926,43.3975,52400.0
2012-05-23 14:20:00,88.17,88.22,88.13,88.16,26900.0,43.3975,43.4222,43.3779,43.3926,26900.0
2012-05-23 14:25:00,88.15,88.17,88.14,88.16,12800.0,43.3877,43.3975,43.3828,43.3926,12800.0
2012-05-23 14:30:00,88.16,88.19,88.13,88.17,20800.0,43.3926,43.4074,43.3779,43.3975,20800.0
2012-05-23 14:35:00,88.17,88.2,88.16,88.17,8900.0,43.3975,43.4123,43.3926,43.3975,8900.0
2012-05-23 14:40:00,88.17,88.25,88.11,88.22,34100.0,43.3975,43.4369,43.368,43.4222,34100.0
2012-05-23 14:45:00,88.19,88.2,88.16,88.19,14000.0,43.4074,43.4123,43.3926,43.4074,14000.0
2012-05-23 14:50:00,88.19,88.25,88.18,88.22,15600.0,43.4074,43.4369,43.4025,43.4222,15600.0
2012-05-23 14:55:00,88.23,88.29,88.22,88.28,15600.0,43.4271,43.4566,43.4222,43.4517,15600.0
2012-05-23 15:00:00,88.29,88.34,88.28,88.33,31900.0,43.4566,43.4812,43.4517,43.4763,31900.0
2012-05-23 15:05:00,88.33,88.4,88.31,88.4,17700.0,43.4763,43.5108,43.4665,43.5108,17700.0
2012-05-23 15:10:00,88.4,88.4,88.33,88.36,20300.0,43.5108,43.5108,43.4763,43.4911,20300.0
2012-05-23 15:15:00,88.37,88.37,88.32,88.35,17100.0,43.496,43.496,43.4714,43.4861,17100.0
2012-05-23 15:20:00,88.37,88.37,88.34,88.34,26200.0,43.496,43.496,43.4812,43.4812,26200.0
2012-05-23 15:25:00,88.33,88.41,88.32,88.37,21400.0,43.4763,43.5157,43.4714,43.496,21400.0
2012-05-23 15:30:00,88.35,88.52,88.35,88.52,58100.0,43.4861,43.5698,43.4861,43.5698,58100.0
2012-05-23 15:35:00,88.53,88.58,88.46,88.56,102300.0,43.5747,43.5993,43.5403,43.5895,102300.0
2012-05-23 15:40:00,88.57,88.65,88.55,88.65,59100.0,43.5944,43.6338,43.5846,43.6338,59100.0
2012-05-23 15:45:00,88.66,88.67,88.59,88.62,59700.0,43.6387,43.6436,43.6043,43.619,59700.0
2012-05-23 15:50:00,88.62,88.68,88.52,88.53,102500.0,43.619,43.6486,43.5698,43.5747,102500.0
2012-05-23 15:55:00,88.54,88.62,88.33,88.38,194900.0,43.5797,43.619,43.4763,43.5009,194900.0
2012-05-24 09:30:00,88.63,88.65,88.25,88.48,46400.0,43.624,43.6338,43.4369,43.5501,46400.0
2012-05-24 09:35:00,88.48,88.54,88.44,88.48,39400.0,43.5501,43.5797,43.5304,43.5501,39400.0
2012-05-24 09:40:00,88.45,88.51,88.41,88.41,47200.0,43.5354,43.5649,43.5157,43.5157,47200.0
2012-05-24 09:45:00,88.42,88.5,88.37,88.37,41500.0,43.5206,43.56,43.496,43.496,41500.0
2012-05-24 09:50:00,88.37,88.42,88.37,88.4,20400.0,43.496,43.5206,43.496,43.5108,20400.0
2012-05-24 09:55:00,88.4,88.46,88.37,88.42,23500.0,43.5108,43.5403,43.496,43.5206,23500.0
2012-05-24 10:00:00,88.42,88.45,88.37,88.45,29000.0,43.5206,43.5354,43.496,43.5354,29000.0
2012-05-24 10:05:00,88.47,88.5,88.39,88.42,18200.0,43.5452,43.56,43.5058,43.5206,18200.0
2012-05-24 10:10:00,88.41,88.46,88.38,88.41,27200.0,43.5157,43.5403,43.5009,43.5157,27200.0
2012-05-24 10:15:00,88.42,88.46,88.4,88.41,9700.0,43.5206,43.5403,43.5108,43.5157,9700.0
2012-05-24 10:20:00,88.41,88.45,88.4,88.43,13700.0,43.5157,43.5354,43.5108,43.5255,13700.0
2012-05-24 10:25:00,88.43,88.45,88.4,88.41,23900.0,43.5255,43.5354,43.5108,43.5157,23900.0
2012-05-24 10:30:00,88.42,88.51,88.41,88.49,23600.0,43.5206,43.5649,43.5157,43.5551,23600.0
2012-05-24 10:35:00,88.49,88.54,88.47,88.48,27100.0,43.5551,43.5797,43.5452,43.5501,27100.0
2012-05-24 10:40:00,88.47,88.55,88.46,88.48,20800.0,43.5452,43.5846,43.5403,43.5501,20800.0
2012-05-24 10:45:00,88.48,88.49,88.44,88.47,15700.0,43.5501,43.5551,43.5304,43.5452,15700.0
2012-05-24 10:50:00,88.44,88.46,88.42,88.43,8600.0,43.5304,43.5403,43.5206,43.5255,8600.0
2012-05-24 10:55:00,88.42,88.47,88.42,88.45,11400.0,43.5206,43.5452,43.5206,43.5354,11400.0
2012-05-24 11:00:00,88.44,88.48,88.42,88.44,7800.0,43.5304,43.5501,43.5206,43.5304,7800.0
2012-05-24 11:05:00,88.46,88.49,88.44,88.45,7800.0,43.5403,43.5551,43.5304,43.5354,7800.0
2012-05-24 11:10:00,88.45,88.51,88.45,88.5,139600.0,43.5354,43.5649,43.5354,43.56,139600.0
2012-05-24 11:15:00,88.49,88.53,88.49,88.49,6700.0,43.5551,43.5747,43.5551,43.5551,6700.0
2012-05-24 11:20:00,88.49,88.56,88.49,88.5,14700.0,43.5551,43.5895,43.5551,43.56,14700.0
2012-05-24 11:25:00,88.5,88.51,88.5,88.5,23600.0,43.56,43.5649,43.56,43.56,23600.0
2012-05-24 11:30:00,88.5,88.52,88.49,88.5,66800.0,43.56,43.5698,43.5551,43.56,66800.0
2012-05-24 11:35:00,88.5,88.51,88.5,88.5,35200.0,43.56,43.5649,43.56,43.56,35200.0
2012-05-24 11:40:00,88.51,88.55,88.48,88.48,58500.0,43.5649,43.5846,43.5501,43.5501,58500.0
2012-05-24 11:45:00,88.48,88.49,88.45,88.49,17900.0,43.5501,43.5551,43.5354,43.5551,17900.0
2012-05-24 11:50:00,88.49,88.51,88.47,88.48,8900.0,43.5551,43.5649,43.5452,43.5501,8900.0
2012-05-24 11:55:00,88.48,88.49,88.46,88.49,9000.0,43.5501,43.5551,43.5403,43.5551,9000.0
2012-05-24 12:00:00,88.48,88.49,88.37,88.37,63000.0,43.5501,43.5551,43.496,43.496,63000.0
2012-05-24 12:05:00,88.37,88.41,88.37,88.41,15300.0,43.496,43.5157,43.496,43.5157,15300.0
2012-05-24 12:10:00,88.43,88.48,88.41,88.44,16600.0,43.5255,43.5501,43.5157,43.5304,16600.0
2012-05-24 12:15:00,88.43,88.45,88.4,88.4,12500.0,43.5255,43.5354,43.5108,43.5108,12500.0
2012-05-24 12:20:00,88.42,88.42,88.39,88.41,5700.0,43.5206,43.5206,43.5058,43.5157,5700.0
2012-05-24 12:25:00,88.4,88.45,88.4,88.43,10800.0,43.5108,43.5354,43.5108,43.5255,10800.0
2012-05-24 12:30:00,88.43,88.46,88.4,88.45,8000.0,43.5255,43.5403,43.5108,43.5354,8000.0
2012-05-24 12:35:00,88.45,88.45,88.42,88.44,5400.0,43.5354,43.5354,43.5206,43.5304,5400.0
2012-05-24 12:40:00,88.44,88.5,88.44,88.47,5600.0,43.5304,43.56,43.5304,43.5452,5600.0
2012-05-24 12:45:00,88.47,88.48,88.45,88.47,16400.0,43.5452,43.5501,43.5354,43.5452,16400.0
2012-05-24 12:50:00,88.46,88.46,88.4,88.44,22000.0,43.5403,43.5403,43.5108,43.5304,22000.0
2012-05-24 12:55:00,88.43,88.43,88.42,88.42,3100.0,43.5255,43.5255,43.5206,43.5206,3100.0
2012-05-24 13:00:00,88.42,88.44,88.38,88.44,23200.0,43.5206,43.5304,43.5009,43.5304,23200.0
2012-05-24 13:05:00,88.45,88.51,88.44,88.51,29000.0,43.5354,43.5649,43.5304,43.5649,29000.0
2012-05-24 13:10:00,88.48,88.5,88.47,88.48,5400.0,43.5501,43.56,43.5452,43.5501,5400.0
2012-05-24 13:15:00,88.49,88.49,88.44,88.44,9400.0,43.5551,43.5551,43.5304,43.5304,9400.0
2012-05-24 13:20:00,88.45,88.47,88.45,88.47,8800.0,43.5354,43.5452,43.5354,43.5452,8800.0
2012-05-24 13:25:00,88.45,88.48,88.4,88.42,14900.0,43.5354,43.5501,43.5108,43.5206,14900.0
2012-05-24 13:30:00,88.41,88.42,88.39,88.41,10300.0,43.5157,43.5206,43.5058,43.5157,10300.0
2012-05-24 13:35:00,88.41,88.43,88.4,88.43,10500.0,43.5157,43.5255,43.5108,43.5255,10500.0
2012-05-24 13:40:00,88.43,88.45,88.4,88.42,10600.0,43.5255,43.5354,43.5108,43.5206,10600.0
2012-05-24 13:45:00,88.42,88.44,88.37,88.38,10700.0,43.5206,43.5304,43.496,43.5009,10700.0
2012-05-24 13:50:00,88.4,88.4,88.32,88.33,72800.0,43.5108,43.5108,43.4714,43.4763,72800.0
2012-05-24 13:55:00,88.33,88.34,88.3,88.3,19300.0,43.4763,43.4812,43.4615,43.4615,19300.0
2012-05-24 14:00:00,88.3,88.38,88.28,88.37,35800.0,43.4615,43.5009,43.4517,43.496,35800.0
2012-05-24 14:05:00,88.37,88.39,88.33,88.33,20300.0,43.496,43.5058,43.4763,43.4763,20300.0
2012-05-24 14:10:00,88.32,88.35,88.29,88.3,27800.0,43.4714,43.4861,43.4566,43.4615,27800.0
2012-05-24 14:15:00,88.29,88.32,88.27,88.32,16800.0,43.4566,43.4714,43.4468,43.4714,16800.0
2012-05-24 14:20:00,88.33,88.33,88.29,88.31,15900.0,43.4763,43.4763,43.4566,43.4665,15900.0
2012-05-24 14:25:00,88.3,88.35,88.27,88.35,31800.0,43.4615,43.4861,43.4468,43.4861,31800.0
2012-05-24 14:30:00,88.36,88.37,88.31,88.31,30400.0,43.4911,43.496,43.4665,43.4665,30400.0
2012-05-24 14:35:00,88.3,88.34,88.27,88.27,63000.0,43.4615,43.4812,43.4468,43.4468,63000.0
2012-05-24 14:40:00,88.28,88.31,88.27,88.29,17700.0,43.4517,43.4665,43.4468,43.4566,17700.0
2012-05-24 14:45:00,88.29,88.35,88.29,88.34,12300.0,43.4566,43.4861,43.4566,43.4812,12300.0
2012-05-24 14:50:00,88.34,88.34,88.31,88.33,12700.0,43.4812,43.4812,43.4665,43.4763,12700.0
2012-05-24 14:55:00,88.33,88.34,88.33,88.33,11900.0,43.4763,43.4812,43.4763,43.4763,11900.0
2012-05-24 15:00:00,88.33,88.34,88.31,88.34,22300.0,43.4763,43.4812,43.4665,43.4812,22300.0
2012-05-24 15:05:00,88.33,88.34,88.32,88.34,24500.0,43.4763,43.4812,43.4714,43.4812,24500.0
2012-05-24 15:10:00,88.33,88.38,88.33,88.35,17500.0,43.4763,43.5009,43.4763,43.4861,17500.0
2012-05-24 15:15:00,88.34,88.39,88.33,88.37,11100.0,43.4812,43.5058,43.4763,43.496,11100.0
2012-05-24 15:20:00,88.38,88.39,88.34,88.34,13900.0,43.5009,43.5058,43.4812,43.4812,13900.0
2012-05-24 15:25:00,88.35,88.45,88.35,88.45,34900.0,43.4861,43.5354,43.4861,43.5354,34900.0
2012-05-24 15:30:00,88.46,88.51,88.39,88.4,21000.0,43.5403,43.5649,43.5058,43.5108,21000.0
2012-05-24 15:35:00,88.4,88.4,88.34,88.34,18800.0,43.5108,43.5108,43.4812,43.4812,18800.0
2012-05-24 15:40:00,88.34,88.37,88.32,88.33,46600.0,43.4812,43.496,43.4714,43.4763,46600.0
2012-05-24 15:45:00,88.34,88.38,88.33,88.33,24200.0,43.4812,43.5009,43.4763,43.4763,24200.0
2012-05-24 15:50:00,88.33,88.41,88.33,88.4,49200.0,43.4763,43.5157,43.4763,43.5108,49200.0
2012-05-24 15:55:00,88.39,88.51,88.36,88.51,94900.0,43.5058,43.5649,43.4911,43.5649,94900.0
2012-05-25 09:30:00,88.57,88.64,88.51,88.56,48500.0,43.5944,43.6289,43.5649,43.5895,48500.0
2012-05-25 09:35:00,88.56,88.6,88.55,88.56,42200.0,43.5895,43.6092,43.5846,43.5895,42200.0
2012-05-25 09:40:00,88.56,88.56,88.48,88.48,31800.0,43.5895,43.5895,43.5501,43.5501,31800.0
2012-05-25 09:45:00,88.47,88.55,88.46,88.55,49900.0,43.5452,43.5846,43.5403,43.5846,49900.0
2012-05-25 09:50:00,88.55,88.55,88.46,88.47,23700.0,43.5846,43.5846,43.5403,43.5452,23700.0
2012-05-25 09:55:00,88.54,88.6,88.51,88.57,12000.0,43.5797,43.6092,43.5649,43.5944,12000.0
2012-05-25 10:00:00,88.57,88.6,88.51,88.53,15000.0,43.5944,43.6092,43.5649,43.5747,15000.0
2012-05-25 10:05:00,88.51,88.54,88.39,88.39,17600.0,43.5649,43.5797,43.5058,43.5058,17600.0
2012-05-25 10:10:00,88.39,88.4,88.35,88.39,10400.0,43.5058,43.5108,43.4861,43.5058,10400.0
2012-05-25 10:15:00,88.38,88.4,88.34,88.4,19900.0,43.5009,43.5108,43.4812,43.5108,19900.0
2012-05-25 10:20:00,88.39,88.43,88.34,88.38,23200.0,43.5058,43.5255,43.4812,43.5009,23200.0
2012-05-25 10:25:00,88.37,88.37,88.33,88.34,34700.0,43.496,43.496,43.4763,43.4812,34700.0
2012-05-25 10:30:00,88.36,88.37,88.32,88.33,68100.0,43.4911,43.496,43.4714,43.4763,68100.0
2012-05-25 10:35:00,88.32,88.33,88.27,88.29,62100.0,43.4714,43.4763,43.4468,43.4566,62100.0
2012-05-25 10:40:00,88.29,88.3,88.28,88.29,24200.0,43.4566,43.4615,43.4517,43.4566,24200.0
2012-05-25 10:45:00,88.29,88.29,88.18,88.22,58600.0,43.4566,43.4566,43.4025,43.4222,58600.0
2012-05-25 10:50:00,88.19,88.21,88.16,88.18,29300.0,43.4074,43.4172,43.3926,43.4025,29300.0
2012-05-25 10:55:00,88.18,88.26,88.17,88.21,25100.0,43.4025,43.4418,43.3975,43.4172,25100.0
2012-05-25 11:00:00,88.21,88.24,88.19,88.22,7900.0,43.4172,43.432,43.4074,43.4222,7900.0
2012-05-25 11:05:00,88.21,88.24,88.21,88.23,14700.0,43.4172,43.432,43.4172,43.4271,14700.0
2012-05-25 11:10:00,88.26,88.26,88.16,88.16,33000.0,43.4418,43.4418,43.3926,43.3926,33000.0
2012-05-25 11:15:00,88.16,88.17,88.16,88.16,22200.0,43.3926,43.3975,43.3926,43.3926,22200.0
2012-05-25 11:20:00,88.16,88.24,88.16,88.22,20000.0,43.3926,43.432,43.3926,43.4222,20000.0
2012-05-25 11:25:00,88.24,88.24,88.18,88.2,10200.0,43.432,43.432,43.4025,43.4123,10200.0
2012-05-25 11:30:00,88.2,88.21,88.18,88.2,26700.0,43.4123,43.4172,43.4025,43.4123,26700.0
2012-05-25 11:35:00,88.2,88.23,88.17,88.17,29800.0,43.4123,43.4271,43.3975,43.3975,29800.0
2012-05-25 11:40:00,88.16,88.19,88.16,88.17,9400.0,43.3926,43.4074,43.3926,43.3975,9400.0
2012-05-25 11:45:00,88.17,88.2,88.17,88.18,12000.0,43.3975,43.4123,43.3975,43.4025,12000.0
2012-05-25 11:50:00,88.17,88.22,88.17,88.21,17000.0,43.3975,43.4222,43.3975,43.4172,17000.0
2012-05-25 11:55:00,88.21,88.22,88.2,88.2,8100.0,43.4172,43.4222,43.4123,43.4123,8100.0
2012-05-25 12:00:00,88.2,88.21,88.2,88.21,14700.0,43.4123,43.4172,43.4123,43.4172,14700.0
2012-05-25 12:05:00,88.2,88.21,88.2,88.21,9500.0,43.4123,43.4172,43.4123,43.4172,9500.0
2012-05-25 12:10:00,88.2,88.21,88.19,88.21,14600.0,43.4123,43.4172,43.4074,43.4172,14600.0
2012-05-25 12:15:00,88.19,88.2,88.18,88.18,8200.0,43.4074,43.4123,43.4025,43.4025,8200.0
2012-05-25 12:20:00,88.19,88.19,88.17,88.18,12900.0,43.4074,43.4074,43.3975,43.4025,12900.0
2012-05-25 12:25:00,88.17,88.17,88.14,88.15,36400.0,43.3975,43.3975,43.3828,43.3877,36400.0
2012-05-25 12:30:00,88.15,88.18,88.13,88.15,16500.0,43.3877,43.4025,43.3779,43.3877,16500.0
2012-05-25 12:35:00,88.15,88.17,88.13,88.14,16300.0,43.3877,43.3975,43.3779,43.3828,16300.0
2012-05-25 12:40:00,88.14,88.15,88.14,88.15,9300.0,43.3828,43.3877,43.3828,43.3877,9300.0
2012-05-25 12:45:00,88.15,88.17,88.15,88.16,12400.0,43.3877,43.3975,43.3877,43.3926,12400.0
2012-05-25 12:50:00,88.16,88.18,88.14,88.18,12400.0,43.3926,43.4025,43.3828,43.4025,12400.0
2012-05-25 12:55:00,88.17,88.19,88.16,88.16,5500.0,43.3975,43.4074,43.3926,43.3926,5500.0
2012-05-25 13:00:00,88.16,88.17,88.15,88.15,5300.0,43.3926,43.3975,43.3877,43.3877,5300.0
2012-05-25 13:05:00,88.16,88.19,88.15,88.16,10800.0,43.3926,43.4074,43.3877,43.3926,10800.0
2012-05-25 13:10:00,88.16,88.17,88.14,88.16,13500.0,43.3926,43.3975,43.3828,43.3926,13500.0
2012-05-25 13:15:00,88.15,88.18,88.15,88.17,6400.0,43.3877,43.4025,43.3877,43.3975,6400.0
2012-05-25 13:20:00,88.16,88.19,88.15,88.19,8900.0,43.3926,43.4074,43.3877,43.4074,8900.0
2012-05-25 13:25:00,88.17,88.19,88.15,88.19,9100.0,43.3975,43.4074,43.3877,43.4074,9100.0
2012-05-25 13:30:00,88.19,88.22,88.19,88.19,13000.0,43.4074,43.4222,43.4074,43.4074,13000.0
2012-05-25 13:35:00,88.19,88.2,88.17,88.18,5400.0,43.4074,43.4123,43.3975,43.4025,5400.0
2012-05-25 13:40:00,88.18,88.18,88.16,88.16,7600.0,43.4025,43.4025,43.3926,43.3926,7600.0
2012-05-25 13:45:00,88.17,88.18,88.16,88.16,3600.0,43.3975,43.4025,43.3926,43.3926,3600.0
2012-05-25 13:50:00,88.15,88.18,88.15,88.17,14600.0,43.3877,43.4025,43.3877,43.3975,14600.0
2012-05-25 13:55:00,88.17,88.17,88.15,88.17,14600.0,43.3975,43.3975,43.3877,43.3975,14600.0
2012-05-25 14:00:00,88.15,88.16,88.15,88.15,4300.0,43.3877,43.3926,43.3877,43.3877,4300.0
2012-05-25 14:05:00,88.17,88.17,88.15,88.16,9500.0,43.3975,43.3975,43.3877,43.3926,9500.0
2012-05-25 14:10:00,88.15,88.17,88.12,88.17,24500.0,43.3877,43.3975,43.3729,43.3975,24500.0
2012-05-25 14:15:00,88.15,88.17,88.14,88.15,8400.0,43.3877,43.3975,43.3828,43.3877,8400.0
2012-05-25 14:20:00,88.13,88.17,88.09,88.15,47300.0,43.3779,43.3975,43.3582,43.3877,47300.0
2012-05-25 14:25:00,88.15,88.18,88.12,88.15,33900.0,43.3877,43.4025,43.3729,43.3877,33900.0
2012-05-25 14:30:00,88.15,88.18,88.15,88.15,12600.0,43.3877,43.4025,43.3877,43.3877,12600.0
2012-05-25 14:35:00,88.16,88.16,88.14,88.16,12800.0,43.3926,43.3926,43.3828,43.3926,12800.0
2012-05-25 14:40:00,88.16,88.16,88.13,88.15,8600.0,43.3926,43.3926,43.3779,43.3877,8600.0
2012-05-25 14:45:00,88.15,88.15,88.11,88.12,10900.0,43.3877,43.3877,43.368,43.3729,10900.0
2012-05-25 14:50:00,88.12,88.14,88.1,88.14,13400.0,43.3729,43.3828,43.3631,43.3828,13400.0
2012-05-25 14:55:00,88.12,88.14,88.09,88.09,9200.0,43.3729,43.3828,43.3582,43.3582,9200.0
2012-05-25 15:00:00,88.1,88.15,88.1,88.11,19000.0,43.3631,43.3877,43.3631,43.368,19000.0
2012-05-25 15:05:00,88.11,88.12,88.09,88.11,13900.0,43.368,43.3729,43.3582,43.368,13900.0
2012-05-25 15:10:00,88.09,88.16,88.09,88.14,25400.0,43.3582,43.3926,43.3582,43.3828,25400.0
2012-05-25 15:15:00,88.13,88.18,88.12,88.13,17200.0,43.3779,43.4025,43.3729,43.3779,17200.0
2012-05-25 15:20:00,88.13,88.14,88.11,88.12,14900.0,43.3779,43.3828,43.368,43.3729,14900.0
2012-05-25 15:25:00,88.13,88.15,88.12,88.14,20900.0,43.3779,43.3877,43.3729,43.3828,20900.0
2012-05-25 15:30:00,88.14,88.14,88.09,88.12,20200.0,43.3828,43.3828,43.3582,43.3729,20200.0
2012-05-25 15:35:00,88.13,88.13,88.1,88.13,10400.0,43.3779,43.3779,43.3631,43.3779,10400.0
2012-05-25 15:40:00,88.12,88.16,88.1,88.15,25000.0,43.3729,43.3926,43.3631,43.3877,25000.0
2012-05-25 15:45:00,88.14,88.17,88.13,88.15,53300.0,43.3828,43.3975,43.3779,43.3877,53300.0
2012-05-25 15:50:00,88.15,88.16,88.11,88.13,36000.0,43.3877,43.3926,43.368,43.3779,36000.0
2012-05-25 15:55:00,88.13,88.16,88.09,88.14,56800.0,43.3779,43.3926,43.3582,43.3828,56800.0
2012-05-29 09:30:00,88.53,88.7,88.45,88.49,50100.0,43.5747,43.6584,43.5354,43.5551,50100.0
2012-05-29 09:35:00,88.48,88.68,88.48,88.68,56000.0,43.5501,43.6486,43.5501,43.6486,56000.0
2012-05-29 09:40:00,88.69,88.81,88.6,88.79,114500.0,43.6535,43.7126,43.6092,43.7027,114500.0
2012-05-29 09:45:00,88.76,88.88,88.71,88.8,99700.0,43.6879,43.747,43.6633,43.7076,99700.0
2012-05-29 09:50:00,88.81,88.84,88.76,88.76,31800.0,43.7126,43.7273,43.6879,43.6879,31800.0
2012-05-29 09:55:00,88.79,88.87,88.7,88.85,34800.0,43.7027,43.7421,43.6584,43.7322,34800.0
2012-05-29 10:00:00,88.85,88.87,88.78,88.84,46800.0,43.7322,43.7421,43.6978,43.7273,46800.0
2012-05-29 10:05:00,88.85,88.92,88.83,88.88,41400.0,43.7322,43.7667,43.7224,43.747,41400.0
2012-05-29 10:10:00,88.88,88.96,88.87,88.94,53500.0,43.747,43.7864,43.7421,43.7765,53500.0
2012-05-29 10:15:00,88.92,89.03,88.92,88.99,155900.0,43.7667,43.8208,43.7667,43.8012,155900.0
2012-05-29 10:20:00,88.99,89.03,88.97,89.01,130000.0,43.8012,43.8208,43.7913,43.811,130000.0
2012-05-29 10:25:00,89.02,89.04,88.98,89.0,76200.0,43.8159,43.8258,43.7962,43.8061,76200.0
2012-05-29 10:30:00,89.0,89.09,88.99,89.06,55300.0,43.8061,43.8504,43.8012,43.8356,55300.0
2012-05-29 10:35:00,89.06,89.08,89.01,89.03,21700.0,43.8356,43.8455,43.811,43.8208,21700.0
2012-05-29 10:40:00,89.01,89.02,88.98,89.0,73200.0,43.811,43.8159,43.7962,43.8061,73200.0
2012-05-29 10:45:00,88.98,89.02,88.98,89.01,24700.0,43.7962,43.8159,43.7962,43.811,24700.0
2012-05-29 10:50:00,89.02,89.02,89.0,89.01,15100.0,43.8159,43.8159,43.8061,43.811,15100.0
2012-05-29 10:55:00,89.0,89.02,89.0,89.01,21500.0,43.8061,43.8159,43.8061,43.811,21500.0
2012-05-29 11:00:00,89.01,89.02,88.95,88.96,21400.0,43.811,43.8159,43.7815,43.7864,21400.0
2012-05-29 11:05:00,88.97,88.99,88.95,88.97,30900.0,43.7913,43.8012,43.7815,43.7913,30900.0
2012-05-29 11:10:00,88.97,89.0,88.97,88.99,45700.0,43.7913,43.8061,43.7913,43.8012,45700.0
2012-05-29 11:15:00,88.98,89.0,88.98,88.98,42700.0,43.7962,43.8061,43.7962,43.7962,42700.0
2012-05-29 11:20:00,88.98,88.99,88.96,88.97,42100.0,43.7962,43.8012,43.7864,43.7913,42100.0
2012-05-29 11:25:00,88.98,89.0,88.96,88.98,36600.0,43.7962,43.8061,43.7864,43.7962,36600.0
2012-05-29 11:30:00,88.99,88.99,88.96,88.97,23100.0,43.8012,43.8012,43.7864,43.7913,23100.0
2012-05-29 11:35:00,88.97,88.97,88.92,88.94,81600.0,43.7913,43.7913,43.7667,43.7765,81600.0
2012-05-29 11:40:00,88.94,88.96,88.9,88.91,59400.0,43.7765,43.7864,43.7569,43.7618,59400.0
2012-05-29 11:45:00,88.91,88.93,88.86,88.87,39700.0,43.7618,43.7716,43.7372,43.7421,39700.0
2012-05-29 11:50:00,88.86,88.93,88.86,88.92,32300.0,43.7372,43.7716,43.7372,43.7667,32300.0
2012-05-29 11:55:00,88.91,88.92,88.89,88.92,15900.0,43.7618,43.7667,43.7519,43.7667,15900.0
2012-05-29 12:00:00,88.9,88.91,88.83,88.86,23900.0,43.7569,43.7618,43.7224,43.7372,23900.0
2012-05-29 12:05:00,88.86,88.88,88.8,88.8,43900.0,43.7372,43.747,43.7076,43.7076,43900.0
2012-05-29 12:10:00,88.81,88.84,88.75,88.77,77300.0,43.7126,43.7273,43.683,43.6929,77300.0
2012-05-29 12:15:00,88.78,88.8,88.75,88.77,30100.0,43.6978,43.7076,43.683,43.6929,30100.0
2012-05-29 12:20:00,88.75,88.76,88.73,88.75,28700.0,43.683,43.6879,43.6732,43.683,28700.0
2012-05-29 12:25:00,88.75,88.77,88.74,88.75,51200.0,43.683,43.6929,43.6781,43.683,51200.0
2012-05-29 12:30:00,88.75,88.76,88.7,88.74,34600.0,43.683,43.6879,43.6584,43.6781,34600.0
2012-05-29 12:35:00,88.73,88.76,88.73,88.75,11800.0,43.6732,43.6879,43.6732,43.683,11800.0
2012-05-29 12:40:00,88.75,88.75,88.72,88.72,18200.0,43.683,43.683,43.6683,43.6683,18200.0
2012-05-29 12:45:00,88.72,88.75,88.71,88.73,28400.0,43.6683,43.683,43.6633,43.6732,28400.0
2012-05-29 12:50:00,88.74,88.74,88.72,88.74,34100.0,43.6781,43.6781,43.6683,43.6781,34100.0
2012-05-29 12:55:00,88.73,88.74,88.7,88.72,19600.0,43.6732,43.6781,43.6584,43.6683,19600.0
2012-05-29 13:00:00,88.71,88.72,88.68,88.7,35400.0,43.6633,43.6683,43.6486,43.6584,35400.0
2012-05-29 13:05:00,88.7,88.71,88.67,88.71,10500.0,43.6584,43.6633,43.6436,43.6633,10500.0
2012-05-29 13:10:00,88.71,88.72,88.68,88.69,51900.0,43.6633,43.6683,43.6486,43.6535,51900.0
2012-05-29 13:15:00,88.69,88.69,88.68,88.69,21400.0,43.6535,43.6535,43.6486,43.6535,21400.0
2012-05-29 13:20:00,88.69,88.69,88.68,88.68,14900.0,43.6535,43.6535,43.6486,43.6486,14900.0
2012-05-29 13:25:00,88.68,88.7,88.68,88.69,19000.0,43.6486,43.6584,43.6486,43.6535,19000.0
2012-05-29 13:30:00,88.69,88.7,88.67,88.7,25800.0,43.6535,43.6584,43.6436,43.6584,25800.0
2012-05-29 13:35:00,88.71,88.71,88.68,88.7,22700.0,43.6633,43.6633,43.6486,43.6584,22700.0
2012-05-29 13:40:00,88.69,88.71,88.68,88.71,29500.0,43.6535,43.6633,43.6486,43.6633,29500.0
2012-05-29 13:45:00,88.71,88.72,88.69,88.7,31700.0,43.6633,43.6683,43.6535,43.6584,31700.0
2012-05-29 13:50:00,88.69,88.71,88.69,88.7,17900.0,43.6535,43.6633,43.6535,43.6584,17900.0
2012-05-29 13:55:00,88.7,88.76,88.7,88.76,25200.0,43.6584,43.6879,43.6584,43.6879,25200.0
2012-05-29 14:00:00,88.75,88.78,88.75,88.75,18400.0,43.683,43.6978,43.683,43.683,18400.0
2012-05-29 14:05:00,88.74,88.78,88.74,88.77,18000.0,43.6781,43.6978,43.6781,43.6929,18000.0
2012-05-29 14:10:00,88.78,88.85,88.77,88.85,42300.0,43.6978,43.7322,43.6929,43.7322,42300.0
2012-05-29 14:15:00,88.85,88.86,88.81,88.86,25100.0,43.7322,43.7372,43.7126,43.7372,25100.0
2012-05-29 14:20:00,88.86,88.89,88.81,88.82,22600.0,43.7372,43.7519,43.7126,43.7175,22600.0
2012-05-29 14:25:00,88.82,88.89,88.82,88.88,29800.0,43.7175,43.7519,43.7175,43.747,29800.0
2012-05-29 14:30:00,88.89,88.92,88.87,88.92,30100.0,43.7519,43.7667,43.7421,43.7667,30100.0
2012-05-29 14:35:00,88.9,88.92,88.88,88.88,23200.0,43.7569,43.7667,43.747,43.747,23200.0
2012-05-29 14:40:00,88.9,88.91,88.88,88.9,29000.0,43.7569,43.7618,43.747,43.7569,29000.0
2012-05-29 14:45:00,88.91,88.99,88.9,88.98,32200.0,43.7618,43.8012,43.7569,43.7962,32200.0
2012-05-29 14:50:00,88.98,89.03,88.97,89.0,34900.0,43.7962,43.8208,43.7913,43.8061,34900.0
2012-05-29 14:55:00,89.0,89.05,88.98,89.04,21700.0,43.8061,43.8307,43.7962,43.8258,21700.0
2012-05-29 15:00:00,89.04,89.05,89.01,89.01,30000.0,43.8258,43.8307,43.811,43.811,30000.0
2012-05-29 15:05:00,89.01,89.04,89.01,89.04,33800.0,43.811,43.8258,43.811,43.8258,33800.0
2012-05-29 15:10:00,89.03,89.06,89.03,89.05,47600.0,43.8208,43.8356,43.8208,43.8307,47600.0
2012-05-29 15:15:00,89.05,89.07,89.04,89.04,39900.0,43.8307,43.8405,43.8258,43.8258,39900.0
2012-05-29 15:20:00,89.05,89.09,89.04,89.08,34700.0,43.8307,43.8504,43.8258,43.8455,34700.0
2012-05-29 15:25:00,89.08,89.11,89.08,89.1,36700.0,43.8455,43.8602,43.8455,43.8553,36700.0
2012-05-29 15:30:00,89.1,89.12,89.05,89.12,51100.0,43.8553,43.8651,43.8307,43.8651,51100.0
2012-05-29 15:35:00,89.11,89.15,89.08,89.15,71100.0,43.8602,43.8799,43.8455,43.8799,71100.0
2012-05-29 15:40:00,89.15,89.25,89.13,89.23,95400.0,43.8799,43.9291,43.8701,43.9193,95400.0
2012-05-29 15:45:00,89.23,89.23,89.17,89.21,91200.0,43.9193,43.9193,43.8897,43.9094,91200.0
2012-05-29 15:50:00,89.21,89.21,89.17,89.21,83000.0,43.9094,43.9094,43.8897,43.9094,83000.0
2012-05-29 15:55:00,89.21,89.23,89.12,89.15,157500.0,43.9094,43.9193,43.8651,43.8799,157500.0
2012-05-30 09:30:00,88.73,88.74,88.68,88.68,56800.0,43.6732,43.6781,43.6486,43.6486,56800.0
2012-05-30 09:35:00,88.67,88.69,88.61,88.66,28700.0,43.6436,43.6535,43.6141,43.6387,28700.0
2012-05-30 09:40:00,88.66,88.7,88.66,88.66,38300.0,43.6387,43.6584,43.6387,43.6387,38300.0
2012-05-30 09:45:00,88.66,88.67,88.62,88.63,48000.0,43.6387,43.6436,43.619,43.624,48000.0
2012-05-30 09:50:00,88.63,88.64,88.59,88.63,39900.0,43.624,43.6289,43.6043,43.624,39900.0
2012-05-30 09:55:00,88.63,88.65,88.56,88.6,31900.0,43.624,43.6338,43.5895,43.6092,31900.0
2012-05-30 10:00:00,88.58,88.62,88.53,88.59,23900.0,43.5993,43.619,43.5747,43.6043,23900.0
2012-05-30 10:05:00,88.59,88.67,88.58,88.67,13000.0,43.6043,43.6436,43.5993,43.6436,13000.0
2012-05-30 10:10:00,88.67,88.7,88.64,88.65,34600.0,43.6436,43.6584,43.6289,43.6338,34600.0
2012-05-30 10:15:00,88.65,88.74,88.64,88.68,16300.0,43.6338,43.6781,43.6289,43.6486,16300.0
2012-05-30 10:20:00,88.69,88.74,88.65,88.72,27700.0,43.6535,43.6781,43.6338,43.6683,27700.0
2012-05-30 10:25:00,88.74,88.78,88.7,88.77,25200.0,43.6781,43.6978,43.6584,43.6929,25200.0
2012-05-30 10:30:00,88.77,88.81,88.75,88.81,19600.0,43.6929,43.7126,43.683,43.7126,19600.0
2012-05-30 10:35:00,88.81,88.81,88.73,88.73,20700.0,43.7126,43.7126,43.6732,43.6732,20700.0
2012-05-30 10:40:00,88.73,88.74,88.67,88.71,15700.0,43.6732,43.6781,43.6436,43.6633,15700.0
2012-05-30 10:45:00,88.71,88.73,88.67,88.67,38600.0,43.6633,43.6732,43.6436,43.6436,38600.0
2012-05-30 10:50:00,88.68,88.72,88.67,88.67,13200.0,43.6486,43.6683,43.6436,43.6436,13200.0
2012-05-30 10:55:00,88.68,88.69,88.63,88.65,22300.0,43.6486,43.6535,43.624,43.6338,22300.0
2012-05-30 11:00:00,88.65,88.65,88.59,88.61,23400.0,43.6338,43.6338,43.6043,43.6141,23400.0
2012-05-30 11:05:00,88.61,88.64,88.59,88.63,24000.0,43.6141,43.6289,43.6043,43.624,24000.0
2012-05-30 11:10:00,88.63,88.67,88.63,88.66,35200.0,43.624,43.6436,43.624,43.6387,35200.0
2012-05-30 11:15:00,88.66,88.67,88.63,88.63,9200.0,43.6387,43.6436,43.624,43.624,9200.0
2012-05-30 11:20:00,88.64,88.64,88.62,88.63,16000.0,43.6289,43.6289,43.619,43.624,16000.0
2012-05-30 11:25:00,88.63,88.65,88.63,88.64,19500.0,43.624,43.6338,43.624,43.6289,19500.0
2012-05-30 11:30:00,88.64,88.64,88.61,88.61,18300.0,43.6289,43.6289,43.6141,43.6141,18300.0
2012-05-30 11:35:00,88.61,88.73,88.61,88.7,33500.0,43.6141,43.6732,43.6141,43.6584,33500.0
2012-05-30 11:40:00,88.71,88.73,88.68,88.73,14000.0,43.6633,43.6732,43.6486,43.6732,14000.0
2012-05-30 11:45:00,88.72,88.73,88.69,88.69,8600.0,43.6683,43.6732,43.6535,43.6535,8600.0
2012-05-30 11:50:00,88.7,88.72,88.68,88.71,13600.0,43.6584,43.6683,43.6486,43.6633,13600.0
2012-05-30 11:55:00,88.7,88.7,88.65,88.66,15400.0,43.6584,43.6584,43.6338,43.6387,15400.0
2012-05-30 12:00:00,88.66,88.71,88.64,88.65,33200.0,43.6387,43.6633,43.6289,43.6338,33200.0
2012-05-30 12:05:00,88.65,88.69,88.63,88.69,9600.0,43.6338,43.6535,43.624,43.6535,9600.0
2012-05-30 12:10:00,88.69,88.69,88.66,88.69,10500.0,43.6535,43.6535,43.6387,43.6535,10500.0
2012-05-30 12:15:00,88.69,88.69,88.67,88.69,9100.0,43.6535,43.6535,43.6436,43.6535,9100.0
2012-05-30 12:20:00,88.68,88.69,88.67,88.68,7400.0,43.6486,43.6535,43.6436,43.6486,7400.0
2012-05-30 12:25:00,88.69,88.7,88.67,88.67,24400.0,43.6535,43.6584,43.6436,43.6436,24400.0
2012-05-30 12:30:00,88.67,88.67,88.63,88.64,5400.0,43.6436,43.6436,43.624,43.6289,5400.0
2012-05-30 12:35:00,88.64,88.64,88.61,88.63,45300.0,43.6289,43.6289,43.6141,43.624,45300.0
2012-05-30 12:40:00,88.63,88.64,88.62,88.64,4700.0,43.624,43.6289,43.619,43.6289,4700.0
2012-05-30 12:45:00,88.64,88.68,88.63,88.65,30500.0,43.6289,43.6486,43.624,43.6338,30500.0
2012-05-30 12:50:00,88.64,88.67,88.62,88.62,16600.0,43.6289,43.6436,43.619,43.619,16600.0
2012-05-30 12:55:00,88.62,88.65,88.61,88.65,8000.0,43.619,43.6338,43.6141,43.6338,8000.0
2012-05-30 13:00:00,88.65,88.65,88.62,88.62,16800.0,43.6338,43.6338,43.619,43.619,16800.0
2012-05-30 13:05:00,88.62,88.65,88.61,88.64,14800.0,43.619,43.6338,43.6141,43.6289,14800.0
2012-05-30 13:10:00,88.64,88.64,88.56,88.56,34000.0,43.6289,43.6289,43.5895,43.5895,34000.0
2012-05-30 13:15:00,88.56,88.59,88.56,88.58,8300.0,43.5895,43.6043,43.5895,43.5993,8300.0
2012-05-30 13:20:00,88.59,88.61,88.58,88.6,13700.0,43.6043,43.6141,43.5993,43.6092,13700.0
2012-05-30 13:25:00,88.59,88.64,88.59,88.64,11800.0,43.6043,43.6289,43.6043,43.6289,11800.0
2012-05-30 13:30:00,88.64,88.68,88.63,88.68,32600.0,43.6289,43.6486,43.624,43.6486,32600.0
2012-05-30 13:35:00,88.67,88.67,88.65,88.67,23400.0,43.6436,43.6436,43.6338,43.6436,23400.0
2012-05-30 13:40:00,88.67,88.69,88.64,88.65,37700.0,43.6436,43.6535,43.6289,43.6338,37700.0
2012-05-30 13:45:00,88.65,88.67,88.64,88.64,15000.0,43.6338,43.6436,43.6289,43.6289,15000.0
2012-05-30 13:50:00,88.65,88.65,88.6,88.65,19100.0,43.6338,43.6338,43.6092,43.6338,19100.0
2012-05-30 13:55:00,88.65,88.66,88.64,88.64,12600.0,43.6338,43.6387,43.6289,43.6289,12600.0
2012-05-30 14:00:00,88.65,88.68,88.65,88.67,24400.0,43.6338,43.6486,43.6338,43.6436,24400.0
2012-05-30 14:05:00,88.67,88.74,88.66,88.68,46800.0,43.6436,43.6781,43.6387,43.6486,46800.0
2012-05-30 14:10:00,88.68,88.69,88.61,88.65,29900.0,43.6486,43.6535,43.6141,43.6338,29900.0
2012-05-30 14:15:00,88.64,88.67,88.63,88.67,16000.0,43.6289,43.6436,43.624,43.6436,16000.0
2012-05-30 14:20:00,88.67,88.67,88.57,88.58,27600.0,43.6436,43.6436,43.5944,43.5993,27600.0
2012-05-30 14:25:00,88.57,88.6,88.53,88.55,43600.0,43.5944,43.6092,43.5747,43.5846,43600.0
2012-05-30 14:30:00,88.56,88.62,88.54,88.62,19200.0,43.5895,43.619,43.5797,43.619,19200.0
2012-05-30 14:35:00,88.62,88.64,88.61,88.62,20300.0,43.619,43.6289,43.6141,43.619,20300.0
2012-05-30 14:40:00,88.62,88.66,88.61,88.66,14200.0,43.619,43.6387,43.6141,43.6387,14200.0
2012-05-30 14:45:00,88.67,88.67,88.65,88.65,9200.0,43.6436,43.6436,43.6338,43.6338,9200.0
2012-05-30 14:50:00,88.66,88.68,88.63,88.67,20600.0,43.6387,43.6486,43.624,43.6436,20600.0
2012-05-30 14:55:00,88.67,88.73,88.67,88.73,11000.0,43.6436,43.6732,43.6436,43.6732,11000.0
2012-05-30 15:00:00,88.73,88.77,88.72,88.73,19400.0,43.6732,43.6929,43.6683,43.6732,19400.0
2012-05-30 15:05:00,88.72,88.75,88.7,88.71,18400.0,43.6683,43.683,43.6584,43.6633,18400.0
2012-05-30 15:10:00,88.72,88.73,88.64,88.64,28500.0,43.6683,43.6732,43.6289,43.6289,28500.0
2012-05-30 15:15:00,88.64,88.66,88.59,88.65,20000.0,43.6289,43.6387,43.6043,43.6338,20000.0
2012-05-30 15:20:00,88.66,88.73,88.66,88.73,48600.0,43.6387,43.6732,43.6387,43.6732,48600.0
2012-05-30 15:25:00,88.73,88.78,88.72,88.73,27600.0,43.6732,43.6978,43.6683,43.6732,27600.0
2012-05-30 15:30:00,88.73,88.78,88.71,88.74,89700.0,43.6732,43.6978,43.6633,43.6781,89700.0
2012-05-30 15:35:00,88.73,88.75,88.7,88.74,19400.0,43.6732,43.683,43.6584,43.6781,19400.0
2012-05-30 15:40:00,88.73,88.74,88.68,88.68,41600.0,43.6732,43.6781,43.6486,43.6486,41600.0
2012-05-30 15:45:00,88.67,88.69,88.63,88.65,34900.0,43.6436,43.6535,43.624,43.6338,34900.0
2012-05-30 15:50:00,88.64,88.7,88.63,88.69,59000.0,43.6289,43.6584,43.624,43.6535,59000.0
2012-05-30 15:55:00,88.68,88.74,88.67,88.68,50500.0,43.6486,43.6781,43.6436,43.6486,50500.0
2012-05-31 09:30:00,88.79,88.8,88.62,88.62,58800.0,43.7027,43.7076,43.619,43.619,58800.0
2012-05-31 09:35:00,88.63,88.67,88.54,88.56,29400.0,43.624,43.6436,43.5797,43.5895,29400.0
2012-05-31 09:40:00,88.56,88.6,88.45,88.46,21100.0,43.5895,43.6092,43.5354,43.5403,21100.0
2012-05-31 09:45:00,88.49,88.49,88.39,88.39,26000.0,43.5551,43.5551,43.5058,43.5058,26000.0
2012-05-31 09:50:00,88.39,88.43,88.34,88.35,55900.0,43.5058,43.5255,43.4812,43.4861,55900.0
2012-05-31 09:55:00,88.35,88.36,88.33,88.35,43100.0,43.4861,43.4911,43.4763,43.4861,43100.0
2012-05-31 10:00:00,88.36,88.38,88.33,88.35,27100.0,43.4911,43.5009,43.4763,43.4861,27100.0
2012-05-31 10:05:00,88.35,88.38,88.32,88.34,52500.0,43.4861,43.5009,43.4714,43.4812,52500.0
2012-05-31 10:10:00,88.33,88.35,88.27,88.33,70000.0,43.4763,43.4861,43.4468,43.4763,70000.0
2012-05-31 10:15:00,88.33,88.37,88.3,88.37,53200.0,43.4763,43.496,43.4615,43.496,53200.0
2012-05-31 10:20:00,88.37,88.39,88.33,88.33,55100.0,43.496,43.5058,43.4763,43.4763,55100.0
2012-05-31 10:25:00,88.33,88.36,88.31,88.31,62600.0,43.4763,43.4911,43.4665,43.4665,62600.0
2012-05-31 10:30:00,88.31,88.37,88.3,88.34,64400.0,43.4665,43.496,43.4615,43.4812,64400.0
2012-05-31 10:35:00,88.35,88.4,88.33,88.35,21400.0,43.4861,43.5108,43.4763,43.4861,21400.0
2012-05-31 10:40:00,88.35,88.37,88.31,88.34,27200.0,43.4861,43.496,43.4665,43.4812,27200.0
2012-05-31 10:45:00,88.32,88.42,88.27,88.27,39600.0,43.4714,43.5206,43.4468,43.4468,39600.0
2012-05-31 10:50:00,88.27,88.28,88.23,88.23,16300.0,43.4468,43.4517,43.4271,43.4271,16300.0
2012-05-31 10:55:00,88.23,88.28,88.21,88.26,21600.0,43.4271,43.4517,43.4172,43.4418,21600.0
2012-05-31 11:00:00,88.27,88.27,88.21,88.22,18200.0,43.4468,43.4468,43.4172,43.4222,18200.0
2012-05-31 11:05:00,88.21,88.24,88.17,88.21,40100.0,43.4172,43.432,43.3975,43.4172,40100.0
2012-05-31 11:10:00,88.21,88.31,88.19,88.3,31100.0,43.4172,43.4665,43.4074,43.4615,31100.0
2012-05-31 11:15:00,88.31,88.31,88.26,88.29,34100.0,43.4665,43.4665,43.4418,43.4566,34100.0
2012-05-31 11:20:00,88.3,88.39,88.29,88.39,30700.0,43.4615,43.5058,43.4566,43.5058,30700.0
2012-05-31 11:25:00,88.4,88.44,88.37,88.44,124100.0,43.5108,43.5304,43.496,43.5304,124100.0
2012-05-31 11:30:00,88.44,88.62,88.44,88.62,110700.0,43.5304,43.619,43.5304,43.619,110700.0
2012-05-31 11:35:00,88.62,88.72,88.56,88.56,73200.0,43.619,43.6683,43.5895,43.5895,73200.0
2012-05-31 11:40:00,88.58,88.58,88.49,88.49,41900.0,43.5993,43.5993,43.5551,43.5551,41900.0
2012-05-31 11:45:00,88.5,88.55,88.44,88.45,119500.0,43.56,43.5846,43.5304,43.5354,119500.0
2012-05-31 11:50:00,88.45,88.5,88.43,88.5,26300.0,43.5354,43.56,43.5255,43.56,26300.0
2012-05-31 11:55:00,88.5,88.52,88.45,88.46,27600.0,43.56,43.5698,43.5354,43.5403,27600.0
2012-05-31 12:00:00,88.45,88.48,88.45,88.47,23700.0,43.5354,43.5501,43.5354,43.5452,23700.0
2012-05-31 12:05:00,88.47,88.54,88.44,88.52,92600.0,43.5452,43.5797,43.5304,43.5698,92600.0
2012-05-31 12:10:00,88.53,88.56,88.51,88.56,35900.0,43.5747,43.5895,43.5649,43.5895,35900.0
2012-05-31 12:15:00,88.57,88.59,88.55,88.56,27900.0,43.5944,43.6043,43.5846,43.5895,27900.0
2012-05-31 12:20:00,88.56,88.66,88.56,88.65,48900.0,43.5895,43.6387,43.5895,43.6338,48900.0
2012-05-31 12:25:00,88.65,88.8,88.65,88.74,55000.0,43.6338,43.7076,43.6338,43.6781,55000.0
2012-05-31 12:30:00,88.73,88.76,88.57,88.57,59200.0,43.6732,43.6879,43.5944,43.5944,59200.0
2012-05-31 12:35:00,88.6,88.65,88.52,88.52,36900.0,43.6092,43.6338,43.5698,43.5698,36900.0
2012-05-31 12:40:00,88.52,88.53,88.45,88.46,50600.0,43.5698,43.5747,43.5354,43.5403,50600.0
2012-05-31 12:45:00,88.45,88.46,88.37,88.39,64200.0,43.5354,43.5403,43.496,43.5058,64200.0
2012-05-31 12:50:00,88.41,88.42,88.37,88.39,340800.0,43.5157,43.5206,43.496,43.5058,340800.0
2012-05-31 12:55:00,88.4,88.42,88.37,88.41,47400.0,43.5108,43.5206,43.496,43.5157,47400.0
2012-05-31 13:00:00,88.4,88.42,88.4,88.41,33800.0,43.5108,43.5206,43.5108,43.5157,33800.0
2012-05-31 13:05:00,88.42,88.69,88.41,88.49,88500.0,43.5206,43.6535,43.5157,43.5551,88500.0
2012-05-31 13:10:00,88.47,88.51,88.47,88.47,36200.0,43.5452,43.5649,43.5452,43.5452,36200.0
2012-05-31 13:15:00,88.47,88.49,88.41,88.42,41800.0,43.5452,43.5551,43.5157,43.5206,41800.0
2012-05-31 13:20:00,88.42,88.42,88.36,88.36,60800.0,43.5206,43.5206,43.4911,43.4911,60800.0
2012-05-31 13:25:00,88.36,88.37,88.33,88.33,107900.0,43.4911,43.496,43.4763,43.4763,107900.0
2012-05-31 13:30:00,88.33,88.33,88.28,88.28,79400.0,43.4763,43.4763,43.4517,43.4517,79400.0
2012-05-31 13:35:00,88.28,88.31,88.17,88.17,166000.0,43.4517,43.4665,43.3975,43.3975,166000.0
2012-05-31 13:40:00,88.18,88.2,88.13,88.2,80100.0,43.4025,43.4123,43.3779,43.4123,80100.0
2012-05-31 13:45:00,88.21,88.22,88.19,88.19,68500.0,43.4172,43.4222,43.4074,43.4074,68500.0
2012-05-31 13:50:00,88.2,88.2,88.1,88.12,86000.0,43.4123,43.4123,43.3631,43.3729,86000.0
2012-05-31 13:55:00,88.1,88.14,88.1,88.11,108700.0,43.3631,43.3828,43.3631,43.368,108700.0
2012-05-31 14:00:00,88.11,88.18,88.1,88.17,108900.0,43.368,43.4025,43.3631,43.3975,108900.0
2012-05-31 14:05:00,88.18,88.19,88.14,88.17,116600.0,43.4025,43.4074,43.3828,43.3975,116600.0
2012-05-31 14:10:00,88.16,88.18,88.11,88.11,126800.0,43.3926,43.4025,43.368,43.368,126800.0
2012-05-31 14:15:00,88.11,88.13,88.07,88.13,286800.0,43.368,43.3779,43.3483,43.3779,286800.0
2012-05-31 14:20:00,88.12,88.13,88.11,88.12,61200.0,43.3729,43.3779,43.368,43.3729,61200.0
2012-05-31 14:25:00,88.11,88.12,88.09,88.09,100400.0,43.368,43.3729,43.3582,43.3582,100400.0
2012-05-31 14:30:00,88.09,88.09,87.98,88.01,216500.0,43.3582,43.3582,43.304,43.3188,216500.0
2012-05-31 14:35:00,88.01,88.03,87.99,88.03,120900.0,43.3188,43.3286,43.3089,43.3286,120900.0
2012-05-31 14:40:00,88.03,88.09,88.02,88.04,110300.0,43.3286,43.3582,43.3237,43.3336,110300.0
2012-05-31 14:45:00,88.04,88.04,87.96,87.97,111700.0,43.3336,43.3336,43.2942,43.2991,111700.0
2012-05-31 14:50:00,87.98,88.03,87.95,87.95,282600.0,43.304,43.3286,43.2893,43.2893,282600.0
2012-05-31 14:55:00,87.96,87.96,87.86,87.91,261500.0,43.2942,43.2942,43.245,43.2696,261500.0
2012-05-31 15:00:00,87.9,87.94,87.85,87.87,687200.0,43.2647,43.2843,43.24,43.2499,687200.0
2012-05-31 15:05:00,87.88,87.88,87.83,87.86,86600.0,43.2548,43.2548,43.2302,43.245,86600.0
2012-05-31 15:10:00,87.86,87.9,87.75,87.83,459800.0,43.245,43.2647,43.1908,43.2302,459800.0
2012-05-31 15:15:00,87.86,88.08,87.84,88.01,141200.0,43.245,43.3532,43.2351,43.3188,141200.0
2012-05-31 15:20:00,88.01,88.03,87.99,88.03,106700.0,43.3188,43.3286,43.3089,43.3286,106700.0
2012-05-31 15:25:00,88.03,88.35,88.02,88.31,133500.0,43.3286,43.4861,43.3237,43.4665,133500.0
2012-05-31 15:30:00,88.31,88.32,88.19,88.25,57500.0,43.4665,43.4714,43.4074,43.4369,57500.0
2012-05-31 15:35:00,88.24,88.36,87.95,88.2,427700.0,43.432,43.4911,43.2893,43.4123,427700.0
2012-05-31 15:40:00,88.18,88.2,88.09,88.1,142600.0,43.4025,43.4123,43.3582,43.3631,142600.0
2012-05-31 15:45:00,88.09,88.12,88.0,88.0,281000.0,43.3582,43.3729,43.3139,43.3139,281000.0
2012-05-31 15:50:00,88.0,88.01,87.9,87.9,284400.0,43.3139,43.3188,43.2647,43.2647,284400.0
2012-05-31 15:55:00,87.9,87.91,87.75,87.77,514800.0,43.2647,43.2696,43.1908,43.2007,514800.0
2012-06-01 09:30:00,86.71,86.76,86.58,86.73,169100.0,42.9465,42.9713,42.8821,42.9564,169100.0
2012-06-01 09:35:00,86.73,86.73,86.6,86.67,313700.0,42.9564,42.9564,42.892,42.9267,313700.0
2012-06-01 09:40:00,86.68,86.8,86.64,86.72,134600.0,42.9316,42.9911,42.9118,42.9515,134600.0
2012-06-01 09:45:00,86.72,86.8,86.71,86.77,96900.0,42.9515,42.9911,42.9465,42.9762,96900.0
2012-06-01 09:50:00,86.75,86.9,86.75,86.86,112400.0,42.9663,43.0406,42.9663,43.0208,112400.0
2012-06-01 09:55:00,86.88,86.95,86.85,86.95,68000.0,43.0307,43.0654,43.0158,43.0654,68000.0
2012-06-01 10:00:00,86.95,87.12,86.94,87.08,68900.0,43.0654,43.1496,43.0604,43.1298,68900.0
2012-06-01 10:05:00,87.08,87.09,86.96,87.07,37900.0,43.1298,43.1347,43.0703,43.1248,37900.0
2012-06-01 10:10:00,87.07,87.16,87.01,87.01,37300.0,43.1248,43.1694,43.0951,43.0951,37300.0
2012-06-01 10:15:00,87.01,87.01,86.94,86.97,43200.0,43.0951,43.0951,43.0604,43.0753,43200.0
2012-06-01 10:20:00,86.97,86.97,86.87,86.94,38400.0,43.0753,43.0753,43.0258,43.0604,38400.0
2012-06-01 10:25:00,86.93,87.05,86.92,86.97,58900.0,43.0555,43.1149,43.0505,43.0753,58900.0
2012-06-01 10:30:00,86.97,86.99,86.85,86.89,29200.0,43.0753,43.0852,43.0158,43.0357,29200.0
2012-06-01 10:35:00,86.89,86.91,86.85,86.85,55700.0,43.0357,43.0456,43.0158,43.0158,55700.0
2012-06-01 10:40:00,86.84,86.85,86.79,86.79,35200.0,43.0109,43.0158,42.9861,42.9861,35200.0
2012-06-01 10:45:00,86.8,86.84,86.79,86.84,41100.0,42.9911,43.0109,42.9861,43.0109,41100.0
2012-06-01 10:50:00,86.84,86.89,86.81,86.82,47000.0,43.0109,43.0357,42.996,43.001,47000.0
2012-06-01 10:55:00,86.81,86.88,86.81,86.85,29000.0,42.996,43.0307,42.996,43.0158,29000.0
2012-06-01 11:00:00,86.84,86.85,86.81,86.83,23900.0,43.0109,43.0158,42.996,43.0059,23900.0
2012-06-01 11:05:00,86.83,86.84,86.8,86.81,25400.0,43.0059,43.0109,42.9911,42.996,25400.0
2012-06-01 11:10:00,86.8,86.81,86.7,86.74,48300.0,42.9911,42.996,42.9416,42.9614,48300.0
2012-06-01 11:15:00,86.75,86.78,86.6,86.6,80000.0,42.9663,42.9812,42.892,42.892,80000.0
2012-06-01 11:20:00,86.6,86.61,86.5,86.5,171100.0,42.892,42.897,42.8425,42.8425,171100.0
2012-06-01 11:25:00,86.5,86.62,86.5,86.53,67300.0,42.8425,42.9019,42.8425,42.8574,67300.0
2012-06-01 11:30:00,86.53,86.64,86.52,86.6,43000.0,42.8574,42.9118,42.8524,42.892,43000.0
2012-06-01 11:35:00,86.61,86.79,86.59,86.79,36600.0,42.897,42.9861,42.8871,42.9861,36600.0
2012-06-01 11:40:00,86.77,86.78,86.68,86.71,43900.0,42.9762,42.9812,42.9316,42.9465,43900.0
2012-06-01 11:45:00,86.71,86.74,86.66,86.69,21900.0,42.9465,42.9614,42.9217,42.9366,21900.0
2012-06-01 11:50:00,86.67,86.73,86.63,86.69,30600.0,42.9267,42.9564,42.9069,42.9366,30600.0
2012-06-01 11:55:00,86.68,86.74,86.67,86.72,30700.0,42.9316,42.9614,42.9267,42.9515,30700.0
2012-06-01 12:00:00,86.72,86.73,86.64,86.69,25600.0,42.9515,42.9564,42.9118,42.9366,25600.0
2012-06-01 12:05:00,86.69,86.7,86.63,86.63,23100.0,42.9366,42.9416,42.9069,42.9069,23100.0
2012-06-01 12:10:00,86.63,86.69,86.63,86.68,15300.0,42.9069,42.9366,42.9069,42.9316,15300.0
2012-06-01 12:15:00,86.67,86.7,86.66,86.67,16900.0,42.9267,42.9416,42.9217,42.9267,16900.0
2012-06-01 12:20:00,86.66,86.67,86.6,86.6,45500.0,42.9217,42.9267,42.892,42.892,45500.0
2012-06-01 12:25:00,86.6,86.6,86.57,86.57,24000.0,42.892,42.892,42.8772,42.8772,24000.0
2012-06-01 12:30:00,86.57,86.58,86.55,86.55,27000.0,42.8772,42.8821,42.8673,42.8673,27000.0
2012-06-01 12:35:00,86.54,86.54,86.5,86.5,50000.0,42.8623,42.8623,42.8425,42.8425,50000.0
2012-06-01 12:40:00,86.5,86.53,86.5,86.51,24700.0,42.8425,42.8574,42.8425,42.8475,24700.0
2012-06-01 12:45:00,86.51,86.52,86.5,86.51,37900.0,42.8475,42.8524,42.8425,42.8475,37900.0
2012-06-01 12:50:00,86.51,86.55,86.5,86.5,53900.0,42.8475,42.8673,42.8425,42.8425,53900.0
2012-06-01 12:55:00,86.5,86.51,86.46,86.47,67000.0,42.8425,42.8475,42.8227,42.8276,67000.0
2012-06-01 13:00:00,86.47,86.47,86.4,86.47,63000.0,42.8276,42.8276,42.793,42.8276,63000.0
2012-06-01 13:05:00,86.47,86.52,86.47,86.48,44500.0,42.8276,42.8524,42.8276,42.8326,44500.0
2012-06-01 13:10:00,86.47,86.52,86.46,86.48,54400.0,42.8276,42.8524,42.8227,42.8326,54400.0
2012-06-01 13:15:00,86.46,86.52,86.46,86.48,25600.0,42.8227,42.8524,42.8227,42.8326,25600.0
2012-06-01 13:20:00,86.49,86.49,86.45,86.47,27200.0,42.8375,42.8375,42.8177,42.8276,27200.0
2012-06-01 13:25:00,86.47,86.5,86.42,86.42,67200.0,42.8276,42.8425,42.8029,42.8029,67200.0
2012-06-01 13:30:00,86.42,86.44,86.36,86.39,38700.0,42.8029,42.8128,42.7732,42.788,38700.0
2012-06-01 13:35:00,86.39,86.42,86.38,86.41,15700.0,42.788,42.8029,42.7831,42.7979,15700.0
2012-06-01 13:40:00,86.4,86.54,86.4,86.51,28300.0,42.793,42.8623,42.793,42.8475,28300.0
2012-06-01 13:45:00,86.5,86.52,86.43,86.44,71400.0,42.8425,42.8524,42.8078,42.8128,71400.0
2012-06-01 13:50:00,86.44,86.5,86.43,86.47,54600.0,42.8128,42.8425,42.8078,42.8276,54600.0
2012-06-01 13:55:00,86.47,86.53,86.46,86.53,22900.0,42.8276,42.8574,42.8227,42.8574,22900.0
2012-06-01 14:00:00,86.54,86.55,86.44,86.48,59800.0,42.8623,42.8673,42.8128,42.8326,59800.0
2012-06-01 14:05:00,86.48,86.52,86.43,86.51,77800.0,42.8326,42.8524,42.8078,42.8475,77800.0
2012-06-01 14:10:00,86.51,86.52,86.46,86.46,92200.0,42.8475,42.8524,42.8227,42.8227,92200.0
2012-06-01 14:15:00,86.46,86.52,86.46,86.52,30300.0,42.8227,42.8524,42.8227,42.8524,30300.0
2012-06-01 14:20:00,86.53,86.57,86.47,86.53,104300.0,42.8574,42.8772,42.8276,42.8574,104300.0
2012-06-01 14:25:00,86.53,86.56,86.48,86.49,176700.0,42.8574,42.8722,42.8326,42.8375,176700.0
2012-06-01 14:30:00,86.49,86.58,86.46,86.55,116100.0,42.8375,42.8821,42.8227,42.8673,116100.0
2012-06-01 14:35:00,86.54,86.65,86.54,86.63,137500.0,42.8623,42.9168,42.8623,42.9069,137500.0
2012-06-01 14:40:00,86.63,86.69,86.58,86.67,35000.0,42.9069,42.9366,42.8821,42.9267,35000.0
2012-06-01 14:45:00,86.66,86.69,86.63,86.68,43300.0,42.9217,42.9366,42.9069,42.9316,43300.0
2012-06-01 14:50:00,86.65,86.66,86.55,86.55,75600.0,42.9168,42.9217,42.8673,42.8673,75600.0
2012-06-01 14:55:00,86.53,86.55,86.51,86.52,35900.0,42.8574,42.8673,42.8475,42.8524,35900.0
2012-06-01 15:00:00,86.51,86.6,86.5,86.58,65400.0,42.8475,42.892,42.8425,42.8821,65400.0
2012-06-01 15:05:00,86.59,86.66,86.58,86.64,33400.0,42.8871,42.9217,42.8821,42.9118,33400.0
2012-06-01 15:10:00,86.65,86.69,86.54,86.58,48200.0,42.9168,42.9366,42.8623,42.8821,48200.0
2012-06-01 15:15:00,86.58,86.63,86.51,86.55,42500.0,42.8821,42.9069,42.8475,42.8673,42500.0
2012-06-01 15:20:00,86.56,86.56,86.51,86.52,24900.0,42.8722,42.8722,42.8475,42.8524,24900.0
2012-06-01 15:25:00,86.53,86.6,86.53,86.58,23600.0,42.8574,42.892,42.8574,42.8821,23600.0
2012-06-01 15:30:00,86.57,86.61,86.53,86.57,53600.0,42.8772,42.897,42.8574,42.8772,53600.0
2012-06-01 15:35:00,86.59,86.59,86.55,86.55,39600.0,42.8871,42.8871,42.8673,42.8673,39600.0
2012-06-01 15:40:00,86.55,86.58,86.49,86.5,58600.0,42.8673,42.8821,42.8375,42.8425,58600.0
2012-06-01 15:45:00,86.5,86.55,86.49,86.55,47600.0,42.8425,42.8673,42.8375,42.8673,47600.0
2012-06-01 15:50:00,86.55,86.62,86.51,86.54,46900.0,42.8673,42.9019,42.8475,42.8623,46900.0
2012-06-01 15:55:00,86.54,86.6,86.49,86.5,154000.0,42.8623,42.892,42.8375,42.8425,154000.0
2012-06-04 09:30:00,86.54,86.82,86.54,86.73,54400.0,42.8623,43.001,42.8623,42.9564,54400.0
2012-06-04 09:35:00,86.74,86.77,86.66,86.68,57500.0,42.9614,42.9762,42.9217,42.9316,57500.0
2012-06-04 09:40:00,86.68,86.69,86.62,86.62,68400.0,42.9316,42.9366,42.9019,42.9019,68400.0
2012-06-04 09:45:00,86.62,86.66,86.57,86.57,131400.0,42.9019,42.9217,42.8772,42.8772,131400.0
2012-06-04 09:50:00,86.58,86.66,86.56,86.66,60900.0,42.8821,42.9217,42.8722,42.9217,60900.0
2012-06-04 09:55:00,86.66,86.68,86.62,86.68,57000.0,42.9217,42.9316,42.9019,42.9316,57000.0
2012-06-04 10:00:00,86.64,86.67,86.5,86.5,75700.0,42.9118,42.9267,42.8425,42.8425,75700.0
2012-06-04 10:05:00,86.5,86.54,86.43,86.46,100200.0,42.8425,42.8623,42.8078,42.8227,100200.0
2012-06-04 10:10:00,86.47,86.59,86.47,86.58,41700.0,42.8276,42.8871,42.8276,42.8821,41700.0
2012-06-04 10:15:00,86.59,86.7,86.58,86.69,26300.0,42.8871,42.9416,42.8821,42.9366,26300.0
2012-06-04 10:20:00,86.71,86.77,86.62,86.62,42300.0,42.9465,42.9762,42.9019,42.9019,42300.0
2012-06-04 10:25:00,86.62,86.7,86.6,86.62,44600.0,42.9019,42.9416,42.892,42.9019,44600.0
2012-06-04 10:30:00,86.62,86.63,86.57,86.59,58700.0,42.9019,42.9069,42.8772,42.8871,58700.0
2012-06-04 10:35:00,86.58,86.63,86.55,86.6,38100.0,42.8821,42.9069,42.8673,42.892,38100.0
2012-06-04 10:40:00,86.6,86.65,86.59,86.61,57000.0,42.892,42.9168,42.8871,42.897,57000.0
2012-06-04 10:45:00,86.6,86.65,86.58,86.65,29200.0,42.892,42.9168,42.8821,42.9168,29200.0
2012-06-04 10:50:00,86.63,86.83,86.63,86.73,39400.0,42.9069,43.0059,42.9069,42.9564,39400.0
2012-06-04 10:55:00,86.73,86.85,86.69,86.71,38200.0,42.9564,43.0158,42.9366,42.9465,38200.0
2012-06-04 11:00:00,86.73,86.76,86.69,86.71,25600.0,42.9564,42.9713,42.9366,42.9465,25600.0
2012-06-04 11:05:00,86.71,86.72,86.65,86.67,12200.0,42.9465,42.9515,42.9168,42.9267,12200.0
2012-06-04 11:10:00,86.69,86.75,86.58,86.59,85800.0,42.9366,42.9663,42.8821,42.8871,85800.0
2012-06-04 11:15:00,86.6,86.65,86.59,86.6,62600.0,42.892,42.9168,42.8871,42.892,62600.0
2012-06-04 11:20:00,86.61,86.64,86.58,86.63,12800.0,42.897,42.9118,42.8821,42.9069,12800.0
2012-06-04 11:25:00,86.64,86.66,86.61,86.63,56500.0,42.9118,42.9217,42.897,42.9069,56500.0
2012-06-04 11:30:00,86.62,86.66,86.61,86.63,41200.0,42.9019,42.9217,42.897,42.9069,41200.0
2012-06-04 11:35:00,86.65,86.66,86.61,86.66,7900.0,42.9168,42.9217,42.897,42.9217,7900.0
2012-06-04 11:40:00,86.65,86.69,86.62,86.64,10300.0,42.9168,42.9366,42.9019,42.9118,10300.0
2012-06-04 11:45:00,86.63,86.66,86.62,86.65,13900.0,42.9069,42.9217,42.9019,42.9168,13900.0
2012-06-04 11:50:00,86.63,86.65,86.61,86.61,18700.0,42.9069,42.9168,42.897,42.897,18700.0
2012-06-04 11:55:00,86.63,86.63,86.61,86.62,23000.0,42.9069,42.9069,42.897,42.9019,23000.0
2012-06-04 12:00:00,86.61,86.63,86.59,86.59,18200.0,42.897,42.9069,42.8871,42.8871,18200.0
2012-06-04 12:05:00,86.6,86.62,86.59,86.59,16200.0,42.892,42.9019,42.8871,42.8871,16200.0
2012-06-04 12:10:00,86.57,86.6,86.56,86.57,18300.0,42.8772,42.892,42.8722,42.8772,18300.0
2012-06-04 12:15:00,86.56,86.57,86.55,86.56,10600.0,42.8722,42.8772,42.8673,42.8722,10600.0
2012-06-04 12:20:00,86.55,86.57,86.52,86.53,28800.0,42.8673,42.8772,42.8524,42.8574,28800.0
2012-06-04 12:25:00,86.55,86.56,86.51,86.51,24400.0,42.8673,42.8722,42.8475,42.8475,24400.0
2012-06-04 12:30:00,86.51,86.53,86.46,86.48,34700.0,42.8475,42.8574,42.8227,42.8326,34700.0
2012-06-04 12:35:00,86.47,86.51,86.47,86.49,36200.0,42.8276,42.8475,42.8276,42.8375,36200.0
2012-06-04 12:40:00,86.49,86.5,86.48,86.48,41800.0,42.8375,42.8425,42.8326,42.8326,41800.0
2012-06-04 12:45:00,86.48,86.5,86.48,86.49,18400.0,42.8326,42.8425,42.8326,42.8375,18400.0
2012-06-04 12:50:00,86.49,86.5,86.46,86.49,29500.0,42.8375,42.8425,42.8227,42.8375,29500.0
2012-06-04 12:55:00,86.47,86.52,86.47,86.5,49800.0,42.8276,42.8524,42.8276,42.8425,49800.0
2012-06-04 13:00:00,86.48,86.55,86.48,86.53,53900.0,42.8326,42.8673,42.8326,42.8574,53900.0
2012-06-04 13:05:00,86.53,86.54,86.5,86.53,32000.0,42.8574,42.8623,42.8425,42.8574,32000.0
2012-06-04 13:10:00,86.54,86.61,86.53,86.61,29900.0,42.8623,42.897,42.8574,42.897,29900.0
2012-06-04 13:15:00,86.61,86.65,86.58,86.6,41000.0,42.897,42.9168,42.8821,42.892,41000.0
2012-06-04 13:20:00,86.59,86.61,86.56,86.57,20900.0,42.8871,42.897,42.8722,42.8772,20900.0
2012-06-04 13:25:00,86.56,86.6,86.56,86.57,10600.0,42.8722,42.892,42.8722,42.8772,10600.0
2012-06-04 13:30:00,86.57,86.58,86.51,86.53,26800.0,42.8772,42.8821,42.8475,42.8574,26800.0
2012-06-04 13:35:00,86.53,86.57,86.51,86.55,20400.0,42.8574,42.8772,42.8475,42.8673,20400.0
2012-06-04 13:40:00,86.55,86.57,86.53,86.56,27200.0,42.8673,42.8772,42.8574,42.8722,27200.0
2012-06-04 13:45:00,86.56,86.57,86.51,86.53,9400.0,42.8722,42.8772,42.8475,42.8574,9400.0
2012-06-04 13:50:00,86.51,86.58,86.51,86.56,15400.0,42.8475,42.8821,42.8475,42.8722,15400.0
2012-06-04 13:55:00,86.55,86.62,86.52,86.6,60200.0,42.8673,42.9019,42.8524,42.892,60200.0
2012-06-04 14:00:00,86.6,86.62,86.55,86.58,14100.0,42.892,42.9019,42.8673,42.8821,14100.0
2012-06-04 14:05:00,86.59,86.59,86.54,86.55,12000.0,42.8871,42.8871,42.8623,42.8673,12000.0
2012-06-04 14:10:00,86.55,86.58,86.53,86.54,12300.0,42.8673,42.8821,42.8574,42.8623,12300.0
2012-06-04 14:15:00,86.55,86.65,86.55,86.63,11900.0,42.8673,42.9168,42.8673,42.9069,11900.0
2012-06-04 14:20:00,86.62,86.67,86.6,86.63,14500.0,42.9019,42.9267,42.892,42.9069,14500.0
2012-06-04 14:25:00,86.63,86.69,86.62,86.65,27800.0,42.9069,42.9366,42.9019,42.9168,27800.0
2012-06-04 14:30:00,86.65,86.69,86.6,86.66,25500.0,42.9168,42.9366,42.892,42.9217,25500.0
2012-06-04 14:35:00,86.68,86.72,86.66,86.66,48400.0,42.9316,42.9515,42.9217,42.9217,48400.0
2012-06-04 14:40:00,86.65,86.68,86.64,86.66,15100.0,42.9168,42.9316,42.9118,42.9217,15100.0
2012-06-04 14:45:00,86.67,86.68,86.61,86.61,24700.0,42.9267,42.9316,42.897,42.897,24700.0
2012-06-04 14:50:00,86.61,86.63,86.58,86.63,71900.0,42.897,42.9069,42.8821,42.9069,71900.0
2012-06-04 14:55:00,86.63,86.63,86.56,86.6,19300.0,42.9069,42.9069,42.8722,42.892,19300.0
2012-06-04 15:00:00,86.59,86.63,86.59,86.62,14400.0,42.8871,42.9069,42.8871,42.9019,14400.0
2012-06-04 15:05:00,86.6,86.62,86.54,86.56,29300.0,42.892,42.9019,42.8623,42.8722,29300.0
2012-06-04 15:10:00,86.57,86.59,86.52,86.52,24700.0,42.8772,42.8871,42.8524,42.8524,24700.0
2012-06-04 15:15:00,86.54,86.56,86.51,86.52,20000.0,42.8623,42.8722,42.8475,42.8524,20000.0
2012-06-04 15:20:00,86.52,86.53,86.5,86.5,27900.0,42.8524,42.8574,42.8425,42.8425,27900.0
2012-06-04 15:25:00,86.5,86.56,86.47,86.53,44500.0,42.8425,42.8722,42.8276,42.8574,44500.0
2012-06-04 15:30:00,86.53,86.53,86.47,86.48,22600.0,42.8574,42.8574,42.8276,42.8326,22600.0
2012-06-04 15:35:00,86.48,86.49,86.45,86.48,23400.0,42.8326,42.8375,42.8177,42.8326,23400.0
2012-06-04 15:40:00,86.48,86.54,86.48,86.53,56200.0,42.8326,42.8623,42.8326,42.8574,56200.0
2012-06-04 15:45:00,86.53,86.55,86.49,86.51,48700.0,42.8574,42.8673,42.8375,42.8475,48700.0
2012-06-04 15:50:00,86.52,86.66,86.52,86.65,106700.0,42.8524,42.9217,42.8524,42.9168,106700.0
2012-06-04 15:55:00,86.65,86.69,86.56,86.58,75500.0,42.9168,42.9366,42.8722,42.8821,75500.0
2012-06-05 09:30:00,86.54,86.8,86.45,86.78,40100.0,42.8623,42.9911,42.8177,42.9812,40100.0
2012-06-05 09:35:00,86.8,86.91,86.78,86.78,89400.0,42.9911,43.0456,42.9812,42.9812,89400.0
2012-06-05 09:40:00,86.78,86.89,86.77,86.85,54200.0,42.9812,43.0357,42.9762,43.0158,54200.0
2012-06-05 09:45:00,86.85,86.95,86.84,86.93,14400.0,43.0158,43.0654,43.0109,43.0555,14400.0
2012-06-05 09:50:00,86.95,86.97,86.86,86.86,18300.0,43.0654,43.0753,43.0208,43.0208,18300.0
2012-06-05 09:55:00,86.85,86.86,86.82,86.86,35400.0,43.0158,43.0208,43.001,43.0208,35400.0
2012-06-05 10:00:00,86.85,86.97,86.85,86.92,52200.0,43.0158,43.0753,43.0158,43.0505,52200.0
2012-06-05 10:05:00,86.9,87.0,86.9,86.97,39800.0,43.0406,43.0901,43.0406,43.0753,39800.0
2012-06-05 10:10:00,86.96,86.98,86.92,86.95,25600.0,43.0703,43.0802,43.0505,43.0654,25600.0
2012-06-05 10:15:00,86.95,87.01,86.88,86.94,10300.0,43.0654,43.0951,43.0307,43.0604,10300.0
2012-06-05 10:20:00,86.94,87.05,86.94,87.01,8800.0,43.0604,43.1149,43.0604,43.0951,8800.0
2012-06-05 10:25:00,87.0,87.03,86.98,87.0,22500.0,43.0901,43.105,43.0802,43.0901,22500.0
2012-06-05 10:30:00,87.01,87.03,86.99,86.99,28500.0,43.0951,43.105,43.0852,43.0852,28500.0
2012-06-05 10:35:00,86.99,87.01,86.95,86.95,19000.0,43.0852,43.0951,43.0654,43.0654,19000.0
2012-06-05 10:40:00,86.95,86.99,86.94,86.96,20200.0,43.0654,43.0852,43.0604,43.0703,20200.0
2012-06-05 10:45:00,86.98,86.98,86.91,86.93,18600.0,43.0802,43.0802,43.0456,43.0555,18600.0
2012-06-05 10:50:00,86.93,86.93,86.89,86.93,14100.0,43.0555,43.0555,43.0357,43.0555,14100.0
2012-06-05 10:55:00,86.94,86.94,86.85,86.86,23600.0,43.0604,43.0604,43.0158,43.0208,23600.0
2012-06-05 11:00:00,86.84,86.86,86.79,86.84,13600.0,43.0109,43.0208,42.9861,43.0109,13600.0
2012-06-05 11:05:00,86.82,86.88,86.82,86.87,19100.0,43.001,43.0307,43.001,43.0258,19100.0
2012-06-05 11:10:00,86.87,86.93,86.86,86.93,10300.0,43.0258,43.0555,43.0208,43.0555,10300.0
2012-06-05 11:15:00,86.92,86.95,86.92,86.93,9900.0,43.0505,43.0654,43.0505,43.0555,9900.0
2012-06-05 11:20:00,86.94,86.95,86.88,86.9,7300.0,43.0604,43.0654,43.0307,43.0406,7300.0
2012-06-05 11:25:00,86.9,87.07,86.89,87.0,126800.0,43.0406,43.1248,43.0357,43.0901,126800.0
2012-06-05 11:30:00,87.01,87.03,87.0,87.02,16100.0,43.0951,43.105,43.0901,43.1,16100.0
2012-06-05 11:35:00,87.02,87.02,86.9,86.94,30000.0,43.1,43.1,43.0406,43.0604,30000.0
2012-06-05 11:40:00,86.95,86.95,86.89,86.91,14700.0,43.0654,43.0654,43.0357,43.0456,14700.0
2012-06-05 11:45:00,86.91,86.95,86.91,86.94,7200.0,43.0456,43.0654,43.0456,43.0604,7200.0
2012-06-05 11:50:00,86.94,87.0,86.87,86.89,129900.0,43.0604,43.0901,43.0258,43.0357,129900.0
2012-06-05 11:55:00,86.88,86.89,86.86,86.89,11000.0,43.0307,43.0357,43.0208,43.0357,11000.0
2012-06-05 12:00:00,86.89,86.94,86.88,86.93,48200.0,43.0357,43.0604,43.0307,43.0555,48200.0
2012-06-05 12:05:00,86.93,86.98,86.93,86.94,26300.0,43.0555,43.0802,43.0555,43.0604,26300.0
2012-06-05 12:10:00,86.94,86.97,86.93,86.95,7000.0,43.0604,43.0753,43.0555,43.0654,7000.0
2012-06-05 12:15:00,86.95,86.98,86.92,86.97,46800.0,43.0654,43.0802,43.0505,43.0753,46800.0
2012-06-05 12:20:00,86.95,86.95,86.91,86.93,12100.0,43.0654,43.0654,43.0456,43.0555,12100.0
2012-06-05 12:25:00,86.93,86.94,86.87,86.87,17900.0,43.0555,43.0604,43.0258,43.0258,17900.0
2012-06-05 12:30:00,86.89,86.97,86.89,86.96,8400.0,43.0357,43.0753,43.0357,43.0703,8400.0
2012-06-05 12:35:00,86.95,87.0,86.95,86.96,21200.0,43.0654,43.0901,43.0654,43.0703,21200.0
2012-06-05 12:40:00,86.96,86.96,86.89,86.9,24800.0,43.0703,43.0703,43.0357,43.0406,24800.0
2012-06-05 12:45:00,86.89,86.92,86.88,86.91,39600.0,43.0357,43.0505,43.0307,43.0456,39600.0
2012-06-05 12:50:00,86.91,86.91,86.89,86.89,25600.0,43.0456,43.0456,43.0357,43.0357,25600.0
2012-06-05 12:55:00,86.89,86.94,86.88,86.91,19400.0,43.0357,43.0604,43.0307,43.0456,19400.0
2012-06-05 13:00:00,86.91,86.92,86.83,86.87,28900.0,43.0456,43.0505,43.0059,43.0258,28900.0
2012-06-05 13:05:00,86.87,86.87,86.83,86.85,6400.0,43.0258,43.0258,43.0059,43.0158,6400.0
2012-06-05 13:10:00,86.85,86.86,86.82,86.82,4400.0,43.0158,43.0208,43.001,43.001,4400.0
2012-06-05 13:15:00,86.82,86.86,86.8,86.83,22600.0,43.001,43.0208,42.9911,43.0059,22600.0
2012-06-05 13:20:00,86.81,86.85,86.8,86.85,4100.0,42.996,43.0158,42.9911,43.0158,4100.0
2012-06-05 13:25:00,86.85,86.89,86.84,86.88,9400.0,43.0158,43.0357,43.0109,43.0307,9400.0
2012-06-05 13:30:00,86.89,87.05,86.89,87.04,95700.0,43.0357,43.1149,43.0357,43.11,95700.0
2012-06-05 13:35:00,87.04,87.09,87.04,87.08,82500.0,43.11,43.1347,43.11,43.1298,82500.0
2012-06-05 13:40:00,87.09,87.15,87.03,87.15,51000.0,43.1347,43.1644,43.105,43.1644,51000.0
2012-06-05 13:45:00,87.14,87.21,87.13,87.18,81400.0,43.1595,43.1942,43.1545,43.1793,81400.0
2012-06-05 13:50:00,87.17,87.27,87.17,87.22,73700.0,43.1743,43.2239,43.1743,43.1991,73700.0
2012-06-05 13:55:00,87.23,87.25,87.18,87.18,16400.0,43.2041,43.214,43.1793,43.1793,16400.0
2012-06-05 14:00:00,87.19,87.22,87.16,87.18,19700.0,43.1842,43.1991,43.1694,43.1793,19700.0
2012-06-05 14:05:00,87.18,87.24,87.17,87.23,14000.0,43.1793,43.209,43.1743,43.2041,14000.0
2012-06-05 14:10:00,87.23,87.24,87.19,87.2,16400.0,43.2041,43.209,43.1842,43.1892,16400.0
2012-06-05 14:15:00,87.2,87.21,87.17,87.21,11600.0,43.1892,43.1942,43.1743,43.1942,11600.0
2012-06-05 14:20:00,87.2,87.21,87.17,87.18,15300.0,43.1892,43.1942,43.1743,43.1793,15300.0
2012-06-05 14:25:00,87.19,87.24,87.18,87.22,10000.0,43.1842,43.209,43.1793,43.1991,10000.0
2012-06-05 14:30:00,87.22,87.22,87.18,87.18,6800.0,43.1991,43.1991,43.1793,43.1793,6800.0
2012-06-05 14:35:00,87.18,87.2,87.1,87.12,23000.0,43.1793,43.1892,43.1397,43.1496,23000.0
2012-06-05 14:40:00,87.11,87.15,87.09,87.1,20000.0,43.1446,43.1644,43.1347,43.1397,20000.0
2012-06-05 14:45:00,87.1,87.13,87.07,87.07,22300.0,43.1397,43.1545,43.1248,43.1248,22300.0
2012-06-05 14:50:00,87.08,87.15,87.05,87.15,16800.0,43.1298,43.1644,43.1149,43.1644,16800.0
2012-06-05 14:55:00,87.15,87.15,87.11,87.13,15700.0,43.1644,43.1644,43.1446,43.1545,15700.0
2012-06-05 15:00:00,87.15,87.2,87.15,87.19,16100.0,43.1644,43.1892,43.1644,43.1842,16100.0
2012-06-05 15:05:00,87.19,87.19,87.12,87.12,30400.0,43.1842,43.1842,43.1496,43.1496,30400.0
2012-06-05 15:10:00,87.11,87.16,87.11,87.14,10800.0,43.1446,43.1694,43.1446,43.1595,10800.0
2012-06-05 15:15:00,87.13,87.14,87.07,87.09,13800.0,43.1545,43.1595,43.1248,43.1347,13800.0
2012-06-05 15:20:00,87.09,87.12,87.08,87.1,10300.0,43.1347,43.1496,43.1298,43.1397,10300.0
2012-06-05 15:25:00,87.12,87.14,87.09,87.14,15800.0,43.1496,43.1595,43.1347,43.1595,15800.0
2012-06-05 15:30:00,87.13,87.33,87.13,87.33,60900.0,43.1545,43.2536,43.1545,43.2536,60900.0
2012-06-05 15:35:00,87.3,87.34,87.28,87.34,38100.0,43.2387,43.2585,43.2288,43.2585,38100.0
2012-06-05 15:40:00,87.34,87.38,87.31,87.37,51600.0,43.2585,43.2784,43.2437,43.2734,51600.0
2012-06-05 15:45:00,87.36,87.36,87.23,87.3,48700.0,43.2684,43.2684,43.2041,43.2387,48700.0
2012-06-05 15:50:00,87.3,87.34,87.29,87.34,60800.0,43.2387,43.2585,43.2338,43.2585,60800.0
2012-06-05 15:55:00,87.34,87.34,87.13,87.23,273800.0,43.2585,43.2585,43.1545,43.2041,273800.0
2012-06-06 09:30:00,87.49,87.68,87.31,87.59,95700.0,43.3328,43.4269,43.2437,43.3824,95700.0
2012-06-06 09:35:00,87.56,87.57,87.48,87.51,42700.0,43.3675,43.3725,43.3279,43.3427,42700.0
2012-06-06 09:40:00,87.49,87.62,87.49,87.61,23200.0,43.3328,43.3972,43.3328,43.3923,23200.0
2012-06-06 09:45:00,87.59,87.62,87.53,87.55,25300.0,43.3824,43.3972,43.3526,43.3626,25300.0
2012-06-06 09:50:00,87.55,87.62,87.52,87.58,28700.0,43.3626,43.3972,43.3477,43.3774,28700.0
2012-06-06 09:55:00,87.57,87.62,87.56,87.59,23200.0,43.3725,43.3972,43.3675,43.3824,23200.0
2012-06-06 10:00:00,87.58,87.63,87.56,87.57,23100.0,43.3774,43.4022,43.3675,43.3725,23100.0
2012-06-06 10:05:00,87.56,87.62,87.56,87.61,16300.0,43.3675,43.3972,43.3675,43.3923,16300.0
2012-06-06 10:10:00,87.62,87.68,87.57,87.66,27800.0,43.3972,43.4269,43.3725,43.417,27800.0
2012-06-06 10:15:00,87.66,87.73,87.63,87.71,27100.0,43.417,43.4517,43.4022,43.4418,27100.0
2012-06-06 10:20:00,87.69,87.73,87.61,87.63,42400.0,43.4319,43.4517,43.3923,43.4022,42400.0
2012-06-06 10:25:00,87.62,87.72,87.61,87.72,12600.0,43.3972,43.4468,43.3923,43.4468,12600.0
2012-06-06 10:30:00,87.72,87.74,87.7,87.71,20600.0,43.4468,43.4567,43.4368,43.4418,20600.0
2012-06-06 10:35:00,87.71,87.74,87.7,87.72,28600.0,43.4418,43.4567,43.4368,43.4468,28600.0
2012-06-06 10:40:00,87.72,87.8,87.72,87.78,30700.0,43.4468,43.4864,43.4468,43.4765,30700.0
2012-06-06 10:45:00,87.8,87.83,87.73,87.83,27000.0,43.4864,43.5012,43.4517,43.5012,27000.0
2012-06-06 10:50:00,87.84,87.85,87.72,87.72,34500.0,43.5062,43.5111,43.4468,43.4468,34500.0
2012-06-06 10:55:00,87.73,87.77,87.72,87.73,34200.0,43.4517,43.4715,43.4468,43.4517,34200.0
2012-06-06 11:00:00,87.74,87.77,87.71,87.75,14100.0,43.4567,43.4715,43.4418,43.4616,14100.0
2012-06-06 11:05:00,87.74,87.77,87.72,87.75,24300.0,43.4567,43.4715,43.4468,43.4616,24300.0
2012-06-06 11:10:00,87.73,87.83,87.73,87.83,26900.0,43.4517,43.5012,43.4517,43.5012,26900.0
2012-06-06 11:15:00,87.84,87.87,87.78,87.81,60000.0,43.5062,43.521,43.4765,43.4913,60000.0
2012-06-06 11:20:00,87.8,87.84,87.79,87.81,10200.0,43.4864,43.5062,43.4814,43.4913,10200.0
2012-06-06 11:25:00,87.83,87.83,87.81,87.82,10600.0,43.5012,43.5012,43.4913,43.4963,10600.0
2012-06-06 11:30:00,87.83,87.84,87.8,87.82,46200.0,43.5012,43.5062,43.4864,43.4963,46200.0
2012-06-06 11:35:00,87.81,87.88,87.8,87.85,25500.0,43.4913,43.526,43.4864,43.5111,25500.0
2012-06-06 11:40:00,87.86,87.9,87.85,87.87,60800.0,43.5161,43.5359,43.5111,43.521,60800.0
2012-06-06 11:45:00,87.88,87.94,87.87,87.9,24600.0,43.526,43.5557,43.521,43.5359,24600.0
2012-06-06 11:50:00,87.92,87.92,87.86,87.87,36100.0,43.5458,43.5458,43.5161,43.521,36100.0
2012-06-06 11:55:00,87.88,87.88,87.87,87.88,4100.0,43.526,43.526,43.521,43.526,4100.0
2012-06-06 12:00:00,87.88,87.91,87.88,87.9,8700.0,43.526,43.5409,43.526,43.5359,8700.0
2012-06-06 12:05:00,87.9,87.93,87.88,87.88,17000.0,43.5359,43.5508,43.526,43.526,17000.0
2012-06-06 12:10:00,87.89,87.9,87.87,87.87,6100.0,43.5309,43.5359,43.521,43.521,6100.0
2012-06-06 12:15:00,87.89,87.92,87.89,87.9,18500.0,43.5309,43.5458,43.5309,43.5359,18500.0
2012-06-06 12:20:00,87.89,87.92,87.85,87.88,8300.0,43.5309,43.5458,43.5111,43.526,8300.0
2012-06-06 12:25:00,87.88,87.94,87.88,87.93,4700.0,43.526,43.5557,43.526,43.5508,4700.0
2012-06-06 12:30:00,87.93,87.94,87.9,87.94,6000.0,43.5508,43.5557,43.5359,43.5557,6000.0
2012-06-06 12:35:00,87.94,87.96,87.94,87.95,7000.0,43.5557,43.5656,43.5557,43.5607,7000.0
2012-06-06 12:40:00,87.95,87.98,87.94,87.96,8200.0,43.5607,43.5755,43.5557,43.5656,8200.0
2012-06-06 12:45:00,87.96,87.98,87.92,87.95,23400.0,43.5656,43.5755,43.5458,43.5607,23400.0
2012-06-06 12:50:00,87.96,87.96,87.92,87.92,10900.0,43.5656,43.5656,43.5458,43.5458,10900.0
2012-06-06 12:55:00,87.92,87.93,87.88,87.89,13200.0,43.5458,43.5508,43.526,43.5309,13200.0
2012-06-06 13:00:00,87.88,87.9,87.88,87.9,7600.0,43.526,43.5359,43.526,43.5359,7600.0
2012-06-06 13:05:00,87.9,87.9,87.82,87.82,7700.0,43.5359,43.5359,43.4963,43.4963,7700.0
2012-06-06 13:10:00,87.83,87.85,87.83,87.83,11000.0,43.5012,43.5111,43.5012,43.5012,11000.0
2012-06-06 13:15:00,87.84,87.87,87.83,87.84,25500.0,43.5062,43.521,43.5012,43.5062,25500.0
2012-06-06 13:20:00,87.84,87.89,87.84,87.89,60600.0,43.5062,43.5309,43.5062,43.5309,60600.0
2012-06-06 13:25:00,87.9,87.9,87.86,87.87,25700.0,43.5359,43.5359,43.5161,43.521,25700.0
2012-06-06 13:30:00,87.87,87.92,87.86,87.9,31700.0,43.521,43.5458,43.5161,43.5359,31700.0
2012-06-06 13:35:00,87.91,87.91,87.87,87.89,24300.0,43.5409,43.5409,43.521,43.5309,24300.0
2012-06-06 13:40:00,87.89,87.89,87.84,87.87,11100.0,43.5309,43.5309,43.5062,43.521,11100.0
2012-06-06 13:45:00,87.87,87.87,87.86,87.87,5300.0,43.521,43.521,43.5161,43.521,5300.0
2012-06-06 13:50:00,87.87,87.88,87.86,87.88,4100.0,43.521,43.526,43.5161,43.526,4100.0
2012-06-06 13:55:00,87.88,87.89,87.84,87.85,15400.0,43.526,43.5309,43.5062,43.5111,15400.0
2012-06-06 14:00:00,87.86,87.9,87.86,87.86,6900.0,43.5161,43.5359,43.5161,43.5161,6900.0
2012-06-06 14:05:00,87.85,87.87,87.8,87.8,20900.0,43.5111,43.521,43.4864,43.4864,20900.0
2012-06-06 14:10:00,87.78,87.79,87.73,87.76,14300.0,43.4765,43.4814,43.4517,43.4666,14300.0
2012-06-06 14:15:00,87.75,87.76,87.74,87.75,12000.0,43.4616,43.4666,43.4567,43.4616,12000.0
2012-06-06 14:20:00,87.77,87.8,87.77,87.78,22000.0,43.4715,43.4864,43.4715,43.4765,22000.0
2012-06-06 14:25:00,87.8,87.82,87.74,87.78,25300.0,43.4864,43.4963,43.4567,43.4765,25300.0
2012-06-06 14:30:00,87.8,87.84,87.79,87.83,20300.0,43.4864,43.5062,43.4814,43.5012,20300.0
2012-06-06 14:35:00,87.85,87.85,87.78,87.78,22700.0,43.5111,43.5111,43.4765,43.4765,22700.0
2012-06-06 14:40:00,87.78,87.85,87.77,87.85,15400.0,43.4765,43.5111,43.4715,43.5111,15400.0
2012-06-06 14:45:00,87.85,87.85,87.82,87.85,20800.0,43.5111,43.5111,43.4963,43.5111,20800.0
2012-06-06 14:50:00,87.85,87.86,87.77,87.78,34200.0,43.5111,43.5161,43.4715,43.4765,34200.0
2012-06-06 14:55:00,87.78,87.85,87.77,87.81,28500.0,43.4765,43.5111,43.4715,43.4913,28500.0
2012-06-06 15:00:00,87.81,87.82,87.78,87.78,19000.0,43.4913,43.4963,43.4765,43.4765,19000.0
2012-06-06 15:05:00,87.79,87.82,87.76,87.79,17500.0,43.4814,43.4963,43.4666,43.4814,17500.0
2012-06-06 15:10:00,87.79,87.82,87.77,87.77,26700.0,43.4814,43.4963,43.4715,43.4715,26700.0
2012-06-06 15:15:00,87.76,87.78,87.68,87.73,52700.0,43.4666,43.4765,43.4269,43.4517,52700.0
2012-06-06 15:20:00,87.74,87.77,87.72,87.75,50600.0,43.4567,43.4715,43.4468,43.4616,50600.0
2012-06-06 15:25:00,87.75,87.76,87.74,87.75,23900.0,43.4616,43.4666,43.4567,43.4616,23900.0
2012-06-06 15:30:00,87.75,87.76,87.75,87.76,35600.0,43.4616,43.4666,43.4616,43.4666,35600.0
2012-06-06 15:35:00,87.75,87.82,87.75,87.79,24900.0,43.4616,43.4963,43.4616,43.4814,24900.0
2012-06-06 15:40:00,87.78,87.82,87.77,87.82,70800.0,43.4765,43.4963,43.4715,43.4963,70800.0
2012-06-06 15:45:00,87.82,87.94,87.81,87.92,50100.0,43.4963,43.5557,43.4913,43.5458,50100.0
2012-06-06 15:50:00,87.93,88.0,87.92,88.0,57500.0,43.5508,43.5854,43.5458,43.5854,57500.0
2012-06-06 15:55:00,88.0,88.04,87.9,88.02,167600.0,43.5854,43.6052,43.5359,43.5953,167600.0
2012-06-07 09:30:00,88.5,88.74,88.42,88.69,145200.0,43.8331,43.9519,43.7935,43.9272,145200.0
2012-06-07 09:35:00,88.7,88.7,88.6,88.63,58600.0,43.9321,43.9321,43.8826,43.8975,58600.0
2012-06-07 09:40:00,88.64,88.64,88.46,88.49,46100.0,43.9024,43.9024,43.8133,43.8281,46100.0
2012-06-07 09:45:00,88.5,88.53,88.42,88.53,26700.0,43.8331,43.8479,43.7935,43.8479,26700.0
2012-06-07 09:50:00,88.53,88.55,88.47,88.51,54200.0,43.8479,43.8578,43.8182,43.838,54200.0
2012-06-07 09:55:00,88.52,88.53,88.43,88.49,66200.0,43.843,43.8479,43.7984,43.8281,66200.0
2012-06-07 10:00:00,88.48,88.51,88.33,88.4,121000.0,43.8232,43.838,43.7489,43.7835,121000.0
2012-06-07 10:05:00,88.43,88.51,88.35,88.38,114000.0,43.7984,43.838,43.7588,43.7736,114000.0
2012-06-07 10:10:00,88.39,88.44,88.34,88.39,47200.0,43.7786,43.8034,43.7538,43.7786,47200.0
2012-06-07 10:15:00,88.38,88.41,88.29,88.29,112800.0,43.7736,43.7885,43.7291,43.7291,112800.0
2012-06-07 10:20:00,88.31,88.42,88.2,88.34,99100.0,43.739,43.7935,43.6845,43.7538,99100.0
2012-06-07 10:25:00,88.37,88.49,88.34,88.44,66800.0,43.7687,43.8281,43.7538,43.8034,66800.0
2012-06-07 10:30:00,88.45,88.46,88.42,88.45,28000.0,43.8083,43.8133,43.7935,43.8083,28000.0
2012-06-07 10:35:00,88.43,88.45,88.4,88.43,31500.0,43.7984,43.8083,43.7835,43.7984,31500.0
2012-06-07 10:40:00,88.41,88.44,88.33,88.34,57000.0,43.7885,43.8034,43.7489,43.7538,57000.0
2012-06-07 10:45:00,88.33,88.33,88.24,88.25,52200.0,43.7489,43.7489,43.7043,43.7093,52200.0
2012-06-07 10:50:00,88.25,88.25,88.15,88.15,76700.0,43.7093,43.7093,43.6597,43.6597,76700.0
2012-06-07 10:55:00,88.15,88.17,88.07,88.17,77900.0,43.6597,43.6696,43.6201,43.6696,77900.0
2012-06-07 11:00:00,88.17,88.2,88.13,88.2,33200.0,43.6696,43.6845,43.6498,43.6845,33200.0
2012-06-07 11:05:00,88.2,88.29,88.2,88.26,50300.0,43.6845,43.7291,43.6845,43.7142,50300.0
2012-06-07 11:10:00,88.28,88.3,88.2,88.22,43100.0,43.7241,43.734,43.6845,43.6944,43100.0
2012-06-07 11:15:00,88.23,88.23,88.14,88.15,68400.0,43.6993,43.6993,43.6548,43.6597,68400.0
2012-06-07 11:20:00,88.15,88.2,88.14,88.17,50300.0,43.6597,43.6845,43.6548,43.6696,50300.0
2012-06-07 11:25:00,88.19,88.2,88.15,88.18,25400.0,43.6795,43.6845,43.6597,43.6746,25400.0
2012-06-07 11:30:00,88.18,88.25,88.16,88.25,24700.0,43.6746,43.7093,43.6647,43.7093,24700.0
2012-06-07 11:35:00,88.25,88.34,88.22,88.34,29800.0,43.7093,43.7538,43.6944,43.7538,29800.0
2012-06-07 11:40:00,88.33,88.34,88.28,88.32,39100.0,43.7489,43.7538,43.7241,43.7439,39100.0
2012-06-07 11:45:00,88.32,88.32,88.28,88.31,92200.0,43.7439,43.7439,43.7241,43.739,92200.0
2012-06-07 11:50:00,88.31,88.34,88.31,88.34,47500.0,43.739,43.7538,43.739,43.7538,47500.0
2012-06-07 11:55:00,88.34,88.39,88.33,88.36,36500.0,43.7538,43.7786,43.7489,43.7637,36500.0
2012-06-07 12:00:00,88.36,88.37,88.29,88.34,61100.0,43.7637,43.7687,43.7291,43.7538,61100.0
2012-06-07 12:05:00,88.34,88.37,88.33,88.35,53500.0,43.7538,43.7687,43.7489,43.7588,53500.0
2012-06-07 12:10:00,88.35,88.41,88.34,88.41,54200.0,43.7588,43.7885,43.7538,43.7885,54200.0
2012-06-07 12:15:00,88.41,88.47,88.38,88.38,82800.0,43.7885,43.8182,43.7736,43.7736,82800.0
2012-06-07 12:20:00,88.39,88.44,88.36,88.37,31600.0,43.7786,43.8034,43.7637,43.7687,31600.0
2012-06-07 12:25:00,88.37,88.41,88.34,88.4,241900.0,43.7687,43.7885,43.7538,43.7835,241900.0
2012-06-07 12:30:00,88.38,88.39,88.34,88.38,65200.0,43.7736,43.7786,43.7538,43.7736,65200.0
2012-06-07 12:35:00,88.39,88.4,88.37,88.4,34900.0,43.7786,43.7835,43.7687,43.7835,34900.0
2012-06-07 12:40:00,88.39,88.4,88.3,88.35,80400.0,43.7786,43.7835,43.734,43.7588,80400.0
2012-06-07 12:45:00,88.36,88.39,88.36,88.39,11000.0,43.7637,43.7786,43.7637,43.7786,11000.0
2012-06-07 12:50:00,88.39,88.43,88.39,88.41,47500.0,43.7786,43.7984,43.7786,43.7885,47500.0
2012-06-07 12:55:00,88.41,88.42,88.38,88.4,30500.0,43.7885,43.7935,43.7736,43.7835,30500.0
2012-06-07 13:00:00,88.38,88.46,88.38,88.46,23100.0,43.7736,43.8133,43.7736,43.8133,23100.0
2012-06-07 13:05:00,88.46,88.46,88.44,88.46,34300.0,43.8133,43.8133,43.8034,43.8133,34300.0
2012-06-07 13:10:00,88.46,88.46,88.44,88.45,36700.0,43.8133,43.8133,43.8034,43.8083,36700.0
2012-06-07 13:15:00,88.44,88.46,88.42,88.43,31900.0,43.8034,43.8133,43.7935,43.7984,31900.0
2012-06-07 13:20:00,88.44,88.45,88.42,88.43,38600.0,43.8034,43.8083,43.7935,43.7984,38600.0
2012-06-07 13:25:00,88.44,88.45,88.39,88.39,49800.0,43.8034,43.8083,43.7786,43.7786,49800.0
2012-06-07 13:30:00,88.39,88.44,88.39,88.44,17500.0,43.7786,43.8034,43.7786,43.8034,17500.0
2012-06-07 13:35:00,88.44,88.44,88.4,88.42,31000.0,43.8034,43.8034,43.7835,43.7935,31000.0
2012-06-07 13:40:00,88.43,88.44,88.42,88.43,26600.0,43.7984,43.8034,43.7935,43.7984,26600.0
2012-06-07 13:45:00,88.42,88.42,88.38,88.39,42700.0,43.7935,43.7935,43.7736,43.7786,42700.0
2012-06-07 13:50:00,88.4,88.4,88.2,88.24,95000.0,43.7835,43.7835,43.6845,43.7043,95000.0
2012-06-07 13:55:00,88.23,88.29,88.22,88.29,26400.0,43.6993,43.7291,43.6944,43.7291,26400.0
2012-06-07 14:00:00,88.28,88.31,88.26,88.3,40500.0,43.7241,43.739,43.7142,43.734,40500.0
2012-06-07 14:05:00,88.3,88.43,88.28,88.36,46700.0,43.734,43.7984,43.7241,43.7637,46700.0
2012-06-07 14:10:00,88.34,88.44,88.34,88.43,28300.0,43.7538,43.8034,43.7538,43.7984,28300.0
2012-06-07 14:15:00,88.43,88.46,88.42,88.46,24800.0,43.7984,43.8133,43.7935,43.8133,24800.0
2012-06-07 14:20:00,88.46,88.49,88.44,88.46,41300.0,43.8133,43.8281,43.8034,43.8133,41300.0
2012-06-07 14:25:00,88.46,88.5,88.45,88.49,53000.0,43.8133,43.8331,43.8083,43.8281,53000.0
2012-06-07 14:30:00,88.49,88.49,88.44,88.45,32700.0,43.8281,43.8281,43.8034,43.8083,32700.0
2012-06-07 14:35:00,88.45,88.49,88.45,88.46,48700.0,43.8083,43.8281,43.8083,43.8133,48700.0
2012-06-07 14:40:00,88.46,88.52,88.46,88.49,38400.0,43.8133,43.843,43.8133,43.8281,38400.0
2012-06-07 14:45:00,88.49,88.52,88.47,88.5,31300.0,43.8281,43.843,43.8182,43.8331,31300.0
2012-06-07 14:50:00,88.52,88.52,88.49,88.51,22400.0,43.843,43.843,43.8281,43.838,22400.0
2012-06-07 14:55:00,88.51,88.55,88.5,88.54,44500.0,43.838,43.8578,43.8331,43.8529,44500.0
2012-06-07 15:00:00,88.54,88.54,88.46,88.46,42500.0,43.8529,43.8529,43.8133,43.8133,42500.0
2012-06-07 15:05:00,88.44,88.5,88.4,88.48,42800.0,43.8034,43.8331,43.7835,43.8232,42800.0
2012-06-07 15:10:00,88.48,88.5,88.44,88.49,37800.0,43.8232,43.8331,43.8034,43.8281,37800.0
2012-06-07 15:15:00,88.49,88.5,88.36,88.38,47000.0,43.8281,43.8331,43.7637,43.7736,47000.0
2012-06-07 15:20:00,88.38,88.45,88.36,88.42,54500.0,43.7736,43.8083,43.7637,43.7935,54500.0
2012-06-07 15:25:00,88.41,88.42,88.29,88.29,55000.0,43.7885,43.7935,43.7291,43.7291,55000.0
2012-06-07 15:30:00,88.29,88.35,88.26,88.34,40000.0,43.7291,43.7588,43.7142,43.7538,40000.0
2012-06-07 15:35:00,88.35,88.38,88.21,88.21,63200.0,43.7588,43.7736,43.6894,43.6894,63200.0
2012-06-07 15:40:00,88.21,88.24,88.13,88.17,117900.0,43.6894,43.7043,43.6498,43.6696,117900.0
2012-06-07 15:45:00,88.17,88.21,88.08,88.14,80800.0,43.6696,43.6894,43.6251,43.6548,80800.0
2012-06-07 15:50:00,88.14,88.16,88.04,88.14,87700.0,43.6548,43.6647,43.6052,43.6548,87700.0
2012-06-07 15:55:00,88.14,88.4,88.12,88.32,342800.0,43.6548,43.7835,43.6449,43.7439,342800.0
2012-06-08 09:30:00,88.33,88.45,88.19,88.3,111500.0,43.7489,43.8083,43.6795,43.734,111500.0
2012-06-08 09:35:00,88.31,88.34,88.27,88.32,80200.0,43.739,43.7538,43.7192,43.7439,80200.0
2012-06-08 09:40:00,88.31,88.31,88.19,88.29,32000.0,43.739,43.739,43.6795,43.7291,32000.0
2012-06-08 09:45:00,88.29,88.29,88.2,88.24,46100.0,43.7291,43.7291,43.6845,43.7043,46100.0
2012-06-08 09:50:00,88.24,88.24,88.2,88.21,82400.0,43.7043,43.7043,43.6845,43.6894,82400.0
2012-06-08 09:55:00,88.2,88.29,88.2,88.27,75400.0,43.6845,43.7291,43.6845,43.7192,75400.0
2012-06-08 10:00:00,88.27,88.33,88.26,88.29,89300.0,43.7192,43.7489,43.7142,43.7291,89300.0
2012-06-08 10:05:00,88.29,88.38,88.29,88.33,27500.0,43.7291,43.7736,43.7291,43.7489,27500.0
2012-06-08 10:10:00,88.32,88.35,88.3,88.34,21200.0,43.7439,43.7588,43.734,43.7538,21200.0
2012-06-08 10:15:00,88.34,88.39,88.33,88.35,34200.0,43.7538,43.7786,43.7489,43.7588,34200.0
2012-06-08 10:20:00,88.35,88.36,88.27,88.29,36900.0,43.7588,43.7637,43.7192,43.7291,36900.0
2012-06-08 10:25:00,88.32,88.38,88.29,88.36,10900.0,43.7439,43.7736,43.7291,43.7637,10900.0
2012-06-08 10:30:00,88.36,88.42,88.36,88.41,25600.0,43.7637,43.7935,43.7637,43.7885,25600.0
2012-06-08 10:35:00,88.41,88.49,88.4,88.45,20800.0,43.7885,43.8281,43.7835,43.8083,20800.0
2012-06-08 10:40:00,88.45,88.5,88.43,88.5,28400.0,43.8083,43.8331,43.7984,43.8331,28400.0
2012-06-08 10:45:00,88.49,88.54,88.46,88.52,21200.0,43.8281,43.8529,43.8133,43.843,21200.0
2012-06-08 10:50:00,88.52,88.54,88.48,88.49,15300.0,43.843,43.8529,43.8232,43.8281,15300.0
2012-06-08 10:55:00,88.51,88.62,88.5,88.6,92000.0,43.838,43.8925,43.8331,43.8826,92000.0
2012-06-08 11:00:00,88.6,88.7,88.6,88.67,161900.0,43.8826,43.9321,43.8826,43.9173,161900.0
2012-06-08 11:05:00,88.68,88.69,88.61,88.62,51700.0,43.9222,43.9272,43.8876,43.8925,51700.0
2012-06-08 11:10:00,88.64,88.66,88.59,88.6,32100.0,43.9024,43.9123,43.8777,43.8826,32100.0
2012-06-08 11:15:00,88.61,88.67,88.6,88.63,19800.0,43.8876,43.9173,43.8826,43.8975,19800.0
2012-06-08 11:20:00,88.64,88.68,88.63,88.66,33300.0,43.9024,43.9222,43.8975,43.9123,33300.0
2012-06-08 11:25:00,88.66,88.69,88.64,88.66,10400.0,43.9123,43.9272,43.9024,43.9123,10400.0
2012-06-08 11:30:00,88.66,88.7,88.64,88.64,17400.0,43.9123,43.9321,43.9024,43.9024,17400.0
2012-06-08 11:35:00,88.65,88.68,88.62,88.66,83000.0,43.9074,43.9222,43.8925,43.9123,83000.0
2012-06-08 11:40:00,88.66,88.66,88.63,88.63,24700.0,43.9123,43.9123,43.8975,43.8975,24700.0
2012-06-08 11:45:00,88.63,88.65,88.61,88.64,16300.0,43.8975,43.9074,43.8876,43.9024,16300.0
2012-06-08 11:50:00,88.65,88.66,88.61,88.65,45600.0,43.9074,43.9123,43.8876,43.9074,45600.0
2012-06-08 11:55:00,88.65,88.66,88.6,88.6,32800.0,43.9074,43.9123,43.8826,43.8826,32800.0
2012-06-08 12:00:00,88.62,88.64,88.6,88.6,64900.0,43.8925,43.9024,43.8826,43.8826,64900.0
2012-06-08 12:05:00,88.62,88.64,88.6,88.61,36300.0,43.8925,43.9024,43.8826,43.8876,36300.0
2012-06-08 12:10:00,88.62,88.64,88.61,88.64,9200.0,43.8925,43.9024,43.8876,43.9024,9200.0
2012-06-08 12:15:00,88.64,88.64,88.56,88.57,54900.0,43.9024,43.9024,43.8628,43.8677,54900.0
2012-06-08 12:20:00,88.58,88.61,88.57,88.61,6200.0,43.8727,43.8876,43.8677,43.8876,6200.0
2012-06-08 12:25:00,88.61,88.64,88.6,88.64,14300.0,43.8876,43.9024,43.8826,43.9024,14300.0
2012-06-08 12:30:00,88.64,88.69,88.63,88.69,25200.0,43.9024,43.9272,43.8975,43.9272,25200.0
2012-06-08 12:35:00,88.69,88.69,88.63,88.68,9300.0,43.9272,43.9272,43.8975,43.9222,9300.0
2012-06-08 12:40:00,88.65,88.69,88.65,88.68,11700.0,43.9074,43.9272,43.9074,43.9222,11700.0
2012-06-08 12:45:00,88.69,88.7,88.65,88.7,7800.0,43.9272,43.9321,43.9074,43.9321,7800.0
2012-06-08 12:50:00,88.7,88.71,88.67,88.7,14400.0,43.9321,43.9371,43.9173,43.9321,14400.0
2012-06-08 12:55:00,88.67,88.74,88.67,88.73,14200.0,43.9173,43.9519,43.9173,43.947,14200.0
2012-06-08 13:00:00,88.73,88.77,88.72,88.76,14800.0,43.947,43.9668,43.942,43.9619,14800.0
2012-06-08 13:05:00,88.77,88.79,88.73,88.77,26600.0,43.9668,43.9767,43.947,43.9668,26600.0
2012-06-08 13:10:00,88.77,88.78,88.71,88.72,12700.0,43.9668,43.9718,43.9371,43.942,12700.0
2012-06-08 13:15:00,88.71,88.75,88.7,88.71,30500.0,43.9371,43.9569,43.9321,43.9371,30500.0
2012-06-08 13:20:00,88.73,88.75,88.71,88.74,19300.0,43.947,43.9569,43.9371,43.9519,19300.0
2012-06-08 13:25:00,88.74,88.75,88.68,88.71,21100.0,43.9519,43.9569,43.9222,43.9371,21100.0
2012-06-08 13:30:00,88.7,88.72,88.69,88.71,20800.0,43.9321,43.942,43.9272,43.9371,20800.0
2012-06-08 13:35:00,88.72,88.77,88.69,88.71,10800.0,43.942,43.9668,43.9272,43.9371,10800.0
2012-06-08 13:40:00,88.71,88.76,88.7,88.74,13900.0,43.9371,43.9619,43.9321,43.9519,13900.0
2012-06-08 13:45:00,88.74,88.77,88.73,88.77,16700.0,43.9519,43.9668,43.947,43.9668,16700.0
2012-06-08 13:50:00,88.76,88.78,88.75,88.77,15600.0,43.9619,43.9718,43.9569,43.9668,15600.0
2012-06-08 13:55:00,88.76,88.8,88.75,88.78,32500.0,43.9619,43.9817,43.9569,43.9718,32500.0
2012-06-08 14:00:00,88.79,88.82,88.79,88.82,25900.0,43.9767,43.9916,43.9767,43.9916,25900.0
2012-06-08 14:05:00,88.82,88.84,88.8,88.82,39300.0,43.9916,44.0015,43.9817,43.9916,39300.0
2012-06-08 14:10:00,88.82,88.83,88.77,88.81,14300.0,43.9916,43.9965,43.9668,43.9866,14300.0
2012-06-08 14:15:00,88.83,88.83,88.79,88.79,13300.0,43.9965,43.9965,43.9767,43.9767,13300.0
2012-06-08 14:20:00,88.79,88.82,88.78,88.8,16000.0,43.9767,43.9916,43.9718,43.9817,16000.0
2012-06-08 14:25:00,88.8,88.81,88.79,88.8,28600.0,43.9817,43.9866,43.9767,43.9817,28600.0
2012-06-08 14:30:00,88.8,88.83,88.79,88.83,20600.0,43.9817,43.9965,43.9767,43.9965,20600.0
2012-06-08 14:35:00,88.83,88.9,88.83,88.89,29200.0,43.9965,44.0312,43.9965,44.0262,29200.0
2012-06-08 14:40:00,88.89,88.9,88.87,88.89,18100.0,44.0262,44.0312,44.0163,44.0262,18100.0
2012-06-08 14:45:00,88.9,88.9,88.84,88.87,13800.0,44.0312,44.0312,44.0015,44.0163,13800.0
2012-06-08 14:50:00,88.87,88.88,88.85,88.86,44500.0,44.0163,44.0213,44.0064,44.0114,44500.0
2012-06-08 14:55:00,88.86,88.87,88.83,88.84,9800.0,44.0114,44.0163,43.9965,44.0015,9800.0
2012-06-08 15:00:00,88.84,88.85,88.8,88.8,39100.0,44.0015,44.0064,43.9817,43.9817,39100.0
2012-06-08 15:05:00,88.8,88.81,88.8,88.81,40100.0,43.9817,43.9866,43.9817,43.9866,40100.0
2012-06-08 15:10:00,88.81,88.81,88.8,88.81,28900.0,43.9866,43.9866,43.9817,43.9866,28900.0
2012-06-08 15:15:00,88.8,88.81,88.75,88.78,26900.0,43.9817,43.9866,43.9569,43.9718,26900.0
2012-06-08 15:20:00,88.78,88.8,88.77,88.79,17200.0,43.9718,43.9817,43.9668,43.9767,17200.0
2012-06-08 15:25:00,88.79,88.83,88.78,88.81,39200.0,43.9767,43.9965,43.9718,43.9866,39200.0
2012-06-08 15:30:00,88.81,88.83,88.79,88.8,23700.0,43.9866,43.9965,43.9767,43.9817,23700.0
2012-06-08 15:35:00,88.79,88.83,88.79,88.82,15700.0,43.9767,43.9965,43.9767,43.9916,15700.0
2012-06-08 15:40:00,88.83,88.83,88.73,88.81,42300.0,43.9965,43.9965,43.947,43.9866,42300.0
2012-06-08 15:45:00,88.81,88.9,88.81,88.84,196400.0,43.9866,44.0312,43.9866,44.0015,196400.0
2012-06-08 15:50:00,88.83,88.87,88.76,88.77,61000.0,43.9965,44.0163,43.9619,43.9668,61000.0
2012-06-08 15:55:00,88.76,88.8,88.66,88.68,153200.0,43.9619,43.9817,43.9123,43.9222,153200.0
2012-06-11 09:30:00,88.9,88.99,88.72,88.76,76400.0,44.0312,44.0758,43.942,43.9619,76400.0
2012-06-11 09:35:00,88.78,88.81,88.68,88.72,26600.0,43.9718,43.9866,43.9222,43.942,26600.0
2012-06-11 09:40:00,88.7,88.75,88.67,88.72,18800.0,43.9321,43.9569,43.9173,43.942,18800.0
2012-06-11 09:45:00,88.69,88.76,88.67,88.72,121300.0,43.9272,43.9619,43.9173,43.942,121300.0
2012-06-11 09:50:00,88.73,88.75,88.69,88.7,109800.0,43.947,43.9569,43.9272,43.9321,109800.0
2012-06-11 09:55:00,88.7,88.7,88.63,88.66,40000.0,43.9321,43.9321,43.8975,43.9123,40000.0
2012-06-11 10:00:00,88.66,88.74,88.61,88.65,16800.0,43.9123,43.9519,43.8876,43.9074,16800.0
2012-06-11 10:05:00,88.66,88.69,88.57,88.59,22300.0,43.9123,43.9272,43.8677,43.8777,22300.0
2012-06-11 10:10:00,88.59,88.6,88.32,88.33,86200.0,43.8777,43.8826,43.7439,43.7489,86200.0
2012-06-11 10:15:00,88.33,88.49,88.27,88.4,58500.0,43.7489,43.8281,43.7192,43.7835,58500.0
2012-06-11 10:20:00,88.4,88.67,88.35,88.44,153100.0,43.7835,43.9173,43.7588,43.8034,153100.0
2012-06-11 10:25:00,88.44,88.52,88.41,88.52,35800.0,43.8034,43.843,43.7885,43.843,35800.0
2012-06-11 10:30:00,88.54,88.56,88.44,88.49,47500.0,43.8529,43.8628,43.8034,43.8281,47500.0
2012-06-11 10:35:00,88.49,88.56,88.48,88.53,39900.0,43.8281,43.8628,43.8232,43.8479,39900.0
2012-06-11 10:40:00,88.53,88.53,88.45,88.51,56600.0,43.8479,43.8479,43.8083,43.838,56600.0
2012-06-11 10:45:00,88.51,88.54,88.47,88.53,61700.0,43.838,43.8529,43.8182,43.8479,61700.0
2012-06-11 10:50:00,88.52,88.55,88.46,88.53,32500.0,43.843,43.8578,43.8133,43.8479,32500.0
2012-06-11 10:55:00,88.5,88.54,88.47,88.54,39500.0,43.8331,43.8529,43.8182,43.8529,39500.0
2012-06-11 11:00:00,88.53,88.55,88.5,88.54,16800.0,43.8479,43.8578,43.8331,43.8529,16800.0
2012-06-11 11:05:00,88.54,88.62,88.54,88.62,43400.0,43.8529,43.8925,43.8529,43.8925,43400.0
2012-06-11 11:10:00,88.61,88.61,88.51,88.54,33300.0,43.8876,43.8876,43.838,43.8529,33300.0
2012-06-11 11:15:00,88.53,88.58,88.52,88.52,16500.0,43.8479,43.8727,43.843,43.843,16500.0
2012-06-11 11:20:00,88.54,88.55,88.5,88.53,66600.0,43.8529,43.8578,43.8331,43.8479,66600.0
2012-06-11 11:25:00,88.53,88.53,88.51,88.52,7100.0,43.8479,43.8479,43.838,43.843,7100.0
2012-06-11 11:30:00,88.51,88.55,88.5,88.55,23500.0,43.838,43.8578,43.8331,43.8578,23500.0
2012-06-11 11:35:00,88.55,88.61,88.54,88.61,23900.0,43.8578,43.8876,43.8529,43.8876,23900.0
2012-06-11 11:40:00,88.61,88.65,88.6,88.65,106200.0,43.8876,43.9074,43.8826,43.9074,106200.0
2012-06-11 11:45:00,88.64,88.68,88.64,88.66,41800.0,43.9024,43.9222,43.9024,43.9123,41800.0
2012-06-11 11:50:00,88.68,88.71,88.64,88.7,113300.0,43.9222,43.9371,43.9024,43.9321,113300.0
2012-06-11 11:55:00,88.7,88.77,88.68,88.73,65500.0,43.9321,43.9668,43.9222,43.947,65500.0
2012-06-11 12:00:00,88.74,88.74,88.69,88.73,125100.0,43.9519,43.9519,43.9272,43.947,125100.0
2012-06-11 12:05:00,88.73,88.78,88.73,88.76,37400.0,43.947,43.9718,43.947,43.9619,37400.0
2012-06-11 12:10:00,88.76,88.77,88.74,88.75,91200.0,43.9619,43.9668,43.9519,43.9569,91200.0
2012-06-11 12:15:00,88.75,88.78,88.73,88.76,110900.0,43.9569,43.9718,43.947,43.9619,110900.0
2012-06-11 12:20:00,88.76,88.79,88.76,88.77,71200.0,43.9619,43.9767,43.9619,43.9668,71200.0
2012-06-11 12:25:00,88.77,88.8,88.76,88.77,22300.0,43.9668,43.9817,43.9619,43.9668,22300.0
2012-06-11 12:30:00,88.77,88.81,88.77,88.77,16100.0,43.9668,43.9866,43.9668,43.9668,16100.0
2012-06-11 12:35:00,88.78,88.82,88.75,88.8,21900.0,43.9718,43.9916,43.9569,43.9817,21900.0
2012-06-11 12:40:00,88.8,88.8,88.75,88.8,9000.0,43.9817,43.9817,43.9569,43.9817,9000.0
2012-06-11 12:45:00,88.77,88.82,88.77,88.81,22200.0,43.9668,43.9916,43.9668,43.9866,22200.0
2012-06-11 12:50:00,88.81,88.87,88.81,88.85,67100.0,43.9866,44.0163,43.9866,44.0064,67100.0
2012-06-11 12:55:00,88.85,88.89,88.83,88.89,84900.0,44.0064,44.0262,43.9965,44.0262,84900.0
2012-06-11 13:00:00,88.89,88.89,88.86,88.86,62800.0,44.0262,44.0262,44.0114,44.0114,62800.0
2012-06-11 13:05:00,88.87,88.89,88.86,88.89,116500.0,44.0163,44.0262,44.0114,44.0262,116500.0
2012-06-11 13:10:00,88.9,88.91,88.88,88.9,27300.0,44.0312,44.0361,44.0213,44.0312,27300.0
2012-06-11 13:15:00,88.9,88.9,88.86,88.88,19000.0,44.0312,44.0312,44.0114,44.0213,19000.0
2012-06-11 13:20:00,88.89,88.89,88.78,88.78,39600.0,44.0262,44.0262,43.9718,43.9718,39600.0
2012-06-11 13:25:00,88.78,88.81,88.77,88.8,20300.0,43.9718,43.9866,43.9668,43.9817,20300.0
2012-06-11 13:30:00,88.8,88.8,88.72,88.76,33700.0,43.9817,43.9817,43.942,43.9619,33700.0
2012-06-11 13:35:00,88.76,88.83,88.73,88.77,41000.0,43.9619,43.9965,43.947,43.9668,41000.0
2012-06-11 13:40:00,88.78,88.78,88.66,88.68,25400.0,43.9718,43.9718,43.9123,43.9222,25400.0
2012-06-11 13:45:00,88.67,88.68,88.64,88.66,19200.0,43.9173,43.9222,43.9024,43.9123,19200.0
2012-06-11 13:50:00,88.67,88.73,88.67,88.73,81700.0,43.9173,43.947,43.9173,43.947,81700.0
2012-06-11 13:55:00,88.73,88.73,88.66,88.7,36300.0,43.947,43.947,43.9123,43.9321,36300.0
2012-06-11 14:00:00,88.71,88.71,88.65,88.65,167700.0,43.9371,43.9371,43.9074,43.9074,167700.0
2012-06-11 14:05:00,88.65,88.66,88.6,88.61,15200.0,43.9074,43.9123,43.8826,43.8876,15200.0
2012-06-11 14:10:00,88.6,88.64,88.59,88.62,31300.0,43.8826,43.9024,43.8777,43.8925,31300.0
2012-06-11 14:15:00,88.62,88.64,88.54,88.56,58200.0,43.8925,43.9024,43.8529,43.8628,58200.0
2012-06-11 14:20:00,88.56,88.61,88.54,88.57,67600.0,43.8628,43.8876,43.8529,43.8677,67600.0
2012-06-11 14:25:00,88.57,88.57,88.52,88.53,37600.0,43.8677,43.8677,43.843,43.8479,37600.0
2012-06-11 14:30:00,88.51,88.58,88.5,88.54,65200.0,43.838,43.8727,43.8331,43.8529,65200.0
2012-06-11 14:35:00,88.55,88.55,88.5,88.51,17300.0,43.8578,43.8578,43.8331,43.838,17300.0
2012-06-11 14:40:00,88.52,88.55,88.51,88.54,29400.0,43.843,43.8578,43.838,43.8529,29400.0
2012-06-11 14:45:00,88.54,88.69,88.53,88.67,97700.0,43.8529,43.9272,43.8479,43.9173,97700.0
2012-06-11 14:50:00,88.67,88.75,88.63,88.65,137100.0,43.9173,43.9569,43.8975,43.9074,137100.0
2012-06-11 14:55:00,88.66,88.71,88.65,88.69,40200.0,43.9123,43.9371,43.9074,43.9272,40200.0
2012-06-11 15:00:00,88.67,88.67,88.52,88.52,26700.0,43.9173,43.9173,43.843,43.843,26700.0
2012-06-11 15:05:00,88.53,88.55,88.5,88.5,36400.0,43.8479,43.8578,43.8331,43.8331,36400.0
2012-06-11 15:10:00,88.5,88.51,88.48,88.5,52500.0,43.8331,43.838,43.8232,43.8331,52500.0
2012-06-11 15:15:00,88.5,88.5,88.43,88.44,41200.0,43.8331,43.8331,43.7984,43.8034,41200.0
2012-06-11 15:20:00,88.44,88.44,88.4,88.44,44500.0,43.8034,43.8034,43.7835,43.8034,44500.0
2012-06-11 15:25:00,88.44,88.46,88.37,88.46,61500.0,43.8034,43.8133,43.7687,43.8133,61500.0
2012-06-11 15:30:00,88.46,88.51,88.4,88.41,51600.0,43.8133,43.838,43.7835,43.7885,51600.0
2012-06-11 15:35:00,88.4,88.47,88.36,88.47,68100.0,43.7835,43.8182,43.7637,43.8182,68100.0
2012-06-11 15:40:00,88.47,88.51,88.42,88.47,112400.0,43.8182,43.838,43.7935,43.8182,112400.0
2012-06-11 15:45:00,88.46,88.5,88.28,88.3,142100.0,43.8133,43.8331,43.7241,43.734,142100.0
2012-06-11 15:50:00,88.3,88.3,88.16,88.17,89600.0,43.734,43.734,43.6647,43.6696,89600.0
2012-06-11 15:55:00,88.16,88.21,88.1,88.18,192300.0,43.6647,43.6894,43.635,43.6746,192300.0
2012-06-12 09:30:00,88.32,88.58,88.31,88.51,36200.0,43.7439,43.8727,43.739,43.838,36200.0
2012-06-12 09:35:00,88.56,88.57,88.33,88.39,34700.0,43.8628,43.8677,43.7489,43.7786,34700.0
2012-06-12 09:40:00,88.39,88.43,88.28,88.3,55400.0,43.7786,43.7984,43.7241,43.734,55400.0
2012-06-12 09:45:00,88.31,88.34,88.27,88.31,34600.0,43.739,43.7538,43.7192,43.739,34600.0
2012-06-12 09:50:00,88.33,88.35,88.29,88.33,118000.0,43.7489,43.7588,43.7291,43.7489,118000.0
2012-06-12 09:55:00,88.33,88.42,88.31,88.42,17400.0,43.7489,43.7935,43.739,43.7935,17400.0
2012-06-12 10:00:00,88.42,88.55,88.42,88.49,16400.0,43.7935,43.8578,43.7935,43.8281,16400.0
2012-06-12 10:05:00,88.38,88.46,88.27,88.3,56500.0,43.7736,43.8133,43.7192,43.734,56500.0
2012-06-12 10:10:00,88.29,88.36,88.27,88.3,15900.0,43.7291,43.7637,43.7192,43.734,15900.0
2012-06-12 10:15:00,88.34,88.41,88.28,88.32,23500.0,43.7538,43.7885,43.7241,43.7439,23500.0
2012-06-12 10:20:00,88.33,88.35,88.26,88.29,33900.0,43.7489,43.7588,43.7142,43.7291,33900.0
2012-06-12 10:25:00,88.29,88.41,88.29,88.4,46000.0,43.7291,43.7885,43.7291,43.7835,46000.0
2012-06-12 10:30:00,88.4,88.41,88.28,88.3,110700.0,43.7835,43.7885,43.7241,43.734,110700.0
2012-06-12 10:35:00,88.31,88.4,88.31,88.39,46200.0,43.739,43.7835,43.739,43.7786,46200.0
2012-06-12 10:40:00,88.39,88.54,88.38,88.54,57900.0,43.7786,43.8529,43.7736,43.8529,57900.0
2012-06-12 10:45:00,88.54,88.58,88.52,88.58,22800.0,43.8529,43.8727,43.843,43.8727,22800.0
2012-06-12 10:50:00,88.58,88.59,88.51,88.51,14800.0,43.8727,43.8777,43.838,43.838,14800.0
2012-06-12 10:55:00,88.51,88.63,88.51,88.61,85200.0,43.838,43.8975,43.838,43.8876,85200.0
2012-06-12 11:00:00,88.61,88.79,88.59,88.78,105700.0,43.8876,43.9767,43.8777,43.9718,105700.0
2012-06-12 11:05:00,88.77,88.8,88.74,88.74,80600.0,43.9668,43.9817,43.9519,43.9519,80600.0
2012-06-12 11:10:00,88.74,88.81,88.7,88.76,102200.0,43.9519,43.9866,43.9321,43.9619,102200.0
2012-06-12 11:15:00,88.75,88.76,88.7,88.71,9600.0,43.9569,43.9619,43.9321,43.9371,9600.0
2012-06-12 11:20:00,88.7,88.81,88.7,88.74,33500.0,43.9321,43.9866,43.9321,43.9519,33500.0
2012-06-12 11:25:00,88.74,88.75,88.68,88.69,71000.0,43.9519,43.9569,43.9222,43.9272,71000.0
2012-06-12 11:30:00,88.7,88.72,88.68,88.7,24600.0,43.9321,43.942,43.9222,43.9321,24600.0
2012-06-12 11:35:00,88.69,88.69,88.65,88.68,18900.0,43.9272,43.9272,43.9074,43.9222,18900.0
2012-06-12 11:40:00,88.7,88.7,88.66,88.68,23600.0,43.9321,43.9321,43.9123,43.9222,23600.0
2012-06-12 11:45:00,88.68,88.7,88.66,88.66,30300.0,43.9222,43.9321,43.9123,43.9123,30300.0
2012-06-12 11:50:00,88.66,88.68,88.65,88.66,25000.0,43.9123,43.9222,43.9074,43.9123,25000.0
2012-06-12 11:55:00,88.66,88.66,88.62,88.65,32100.0,43.9123,43.9123,43.8925,43.9074,32100.0
2012-06-12 12:00:00,88.66,88.68,88.62,88.62,43400.0,43.9123,43.9222,43.8925,43.8925,43400.0
2012-06-12 12:05:00,88.62,88.62,88.51,88.52,53900.0,43.8925,43.8925,43.838,43.843,53900.0
2012-06-12 12:10:00,88.53,88.53,88.49,88.51,43100.0,43.8479,43.8479,43.8281,43.838,43100.0
2012-06-12 12:15:00,88.51,88.63,88.51,88.63,6300.0,43.838,43.8975,43.838,43.8975,6300.0
2012-06-12 12:20:00,88.63,88.68,88.63,88.67,9500.0,43.8975,43.9222,43.8975,43.9173,9500.0
2012-06-12 12:25:00,88.67,88.67,88.65,88.65,12400.0,43.9173,43.9173,43.9074,43.9074,12400.0
2012-06-12 12:30:00,88.64,88.64,88.58,88.62,20500.0,43.9024,43.9024,43.8727,43.8925,20500.0
2012-06-12 12:35:00,88.61,88.64,88.6,88.63,15900.0,43.8876,43.9024,43.8826,43.8975,15900.0
2012-06-12 12:40:00,88.63,88.63,88.55,88.59,32500.0,43.8975,43.8975,43.8578,43.8777,32500.0
2012-06-12 12:45:00,88.58,88.59,88.48,88.5,10000.0,43.8727,43.8777,43.8232,43.8331,10000.0
2012-06-12 12:50:00,88.49,88.56,88.49,88.53,3900.0,43.8281,43.8628,43.8281,43.8479,3900.0
2012-06-12 12:55:00,88.53,88.53,88.52,88.52,3300.0,43.8479,43.8479,43.843,43.843,3300.0
2012-06-12 13:00:00,88.52,88.55,88.52,88.54,3500.0,43.843,43.8578,43.843,43.8529,3500.0
2012-06-12 13:05:00,88.56,88.59,88.55,88.58,6300.0,43.8628,43.8777,43.8578,43.8727,6300.0
2012-06-12 13:10:00,88.58,88.65,88.58,88.65,13100.0,43.8727,43.9074,43.8727,43.9074,13100.0
2012-06-12 13:15:00,88.65,88.65,88.55,88.62,27800.0,43.9074,43.9074,43.8578,43.8925,27800.0
2012-06-12 13:20:00,88.62,88.64,88.6,88.61,14700.0,43.8925,43.9024,43.8826,43.8876,14700.0
2012-06-12 13:25:00,88.61,88.61,88.56,88.59,18000.0,43.8876,43.8876,43.8628,43.8777,18000.0
2012-06-12 13:30:00,88.59,88.72,88.59,88.67,31600.0,43.8777,43.942,43.8777,43.9173,31600.0
2012-06-12 13:35:00,88.68,88.74,88.68,88.73,24700.0,43.9222,43.9519,43.9222,43.947,24700.0
2012-06-12 13:40:00,88.74,88.78,88.73,88.75,19100.0,43.9519,43.9718,43.947,43.9569,19100.0
2012-06-12 13:45:00,88.74,88.74,88.67,88.68,26900.0,43.9519,43.9519,43.9173,43.9222,26900.0
2012-06-12 13:50:00,88.67,88.72,88.66,88.7,31600.0,43.9173,43.942,43.9123,43.9321,31600.0
2012-06-12 13:55:00,88.7,88.76,88.67,88.69,32000.0,43.9321,43.9619,43.9173,43.9272,32000.0
2012-06-12 14:00:00,88.68,88.71,88.66,88.71,22200.0,43.9222,43.9371,43.9123,43.9371,22200.0
2012-06-12 14:05:00,88.72,88.74,88.69,88.69,5300.0,43.942,43.9519,43.9272,43.9272,5300.0
2012-06-12 14:10:00,88.69,88.75,88.68,88.74,31200.0,43.9272,43.9569,43.9222,43.9519,31200.0
2012-06-12 14:15:00,88.73,88.74,88.7,88.73,14700.0,43.947,43.9519,43.9321,43.947,14700.0
2012-06-12 14:20:00,88.73,88.78,88.72,88.77,54700.0,43.947,43.9718,43.942,43.9668,54700.0
2012-06-12 14:25:00,88.76,88.76,88.72,88.73,17300.0,43.9619,43.9619,43.942,43.947,17300.0
2012-06-12 14:30:00,88.73,88.8,88.73,88.8,24700.0,43.947,43.9817,43.947,43.9817,24700.0
2012-06-12 14:35:00,88.8,88.8,88.75,88.8,28100.0,43.9817,43.9817,43.9569,43.9817,28100.0
2012-06-12 14:40:00,88.8,88.8,88.77,88.8,19200.0,43.9817,43.9817,43.9668,43.9817,19200.0
2012-06-12 14:45:00,88.79,88.79,88.72,88.72,41900.0,43.9767,43.9767,43.942,43.942,41900.0
2012-06-12 14:50:00,88.73,88.73,88.69,88.72,24600.0,43.947,43.947,43.9272,43.942,24600.0
2012-06-12 14:55:00,88.72,88.74,88.69,88.72,19600.0,43.942,43.9519,43.9272,43.942,19600.0
2012-06-12 15:00:00,88.73,88.75,88.7,88.74,55400.0,43.947,43.9569,43.9321,43.9519,55400.0
2012-06-12 15:05:00,88.73,88.75,88.73,88.75,58000.0,43.947,43.9569,43.947,43.9569,58000.0
2012-06-12 15:10:00,88.75,88.8,88.75,88.76,62200.0,43.9569,43.9817,43.9569,43.9619,62200.0
2012-06-12 15:15:00,88.75,88.76,88.7,88.74,25200.0,43.9569,43.9619,43.9321,43.9519,25200.0
2012-06-12 15:20:00,88.73,88.77,88.71,88.76,11800.0,43.947,43.9668,43.9371,43.9619,11800.0
2012-06-12 15:25:00,88.74,88.79,88.72,88.78,28000.0,43.9519,43.9767,43.942,43.9718,28000.0
2012-06-12 15:30:00,88.78,88.78,88.74,88.76,18100.0,43.9718,43.9718,43.9519,43.9619,18100.0
2012-06-12 15:35:00,88.74,88.76,88.72,88.75,44100.0,43.9519,43.9619,43.942,43.9569,44100.0
2012-06-12 15:40:00,88.75,88.79,88.74,88.78,42400.0,43.9569,43.9767,43.9519,43.9718,42400.0
2012-06-12 15:45:00,88.78,88.79,88.76,88.79,83500.0,43.9718,43.9767,43.9619,43.9767,83500.0
2012-06-12 15:50:00,88.79,88.82,88.78,88.8,88200.0,43.9767,43.9916,43.9718,43.9817,88200.0
2012-06-12 15:55:00,88.8,88.82,88.7,88.74,160100.0,43.9817,43.9916,43.9321,43.9519,160100.0
2012-06-13 09:30:00,88.6,88.69,88.51,88.53,51500.0,43.8826,43.9272,43.838,43.8479,51500.0
2012-06-13 09:35:00,88.52,88.58,88.5,88.54,52800.0,43.843,43.8727,43.8331,43.8529,52800.0
2012-06-13 09:40:00,88.52,88.65,88.47,88.61,44000.0,43.843,43.9074,43.8182,43.8876,44000.0
2012-06-13 09:45:00,88.61,88.64,88.56,88.64,33100.0,43.8876,43.9024,43.8628,43.9024,33100.0
2012-06-13 09:50:00,88.64,88.64,88.51,88.57,45400.0,43.9024,43.9024,43.838,43.8677,45400.0
2012-06-13 09:55:00,88.57,88.61,88.5,88.61,26300.0,43.8677,43.8876,43.8331,43.8876,26300.0
2012-06-13 10:00:00,88.6,88.62,88.53,88.6,11600.0,43.8826,43.8925,43.8479,43.8826,11600.0
2012-06-13 10:05:00,88.59,88.65,88.56,88.64,14500.0,43.8777,43.9074,43.8628,43.9024,14500.0
2012-06-13 10:10:00,88.63,88.68,88.62,88.63,62300.0,43.8975,43.9222,43.8925,43.8975,62300.0
2012-06-13 10:15:00,88.64,88.66,88.62,88.64,26400.0,43.9024,43.9123,43.8925,43.9024,26400.0
2012-06-13 10:20:00,88.65,88.67,88.58,88.64,33800.0,43.9074,43.9173,43.8727,43.9024,33800.0
2012-06-13 10:25:00,88.63,88.68,88.62,88.67,27900.0,43.8975,43.9222,43.8925,43.9173,27900.0
2012-06-13 10:30:00,88.67,88.72,88.65,88.72,50000.0,43.9173,43.942,43.9074,43.942,50000.0
2012-06-13 10:35:00,88.72,88.73,88.64,88.68,46700.0,43.942,43.947,43.9024,43.9222,46700.0
2012-06-13 10:40:00,88.68,88.73,88.67,88.73,30600.0,43.9222,43.947,43.9173,43.947,30600.0
2012-06-13 10:45:00,88.73,88.74,88.71,88.71,26400.0,43.947,43.9519,43.9371,43.9371,26400.0
2012-06-13 10:50:00,88.72,88.73,88.7,88.73,25800.0,43.942,43.947,43.9321,43.947,25800.0
2012-06-13 10:55:00,88.73,88.81,88.72,88.8,58300.0,43.947,43.9866,43.942,43.9817,58300.0
2012-06-13 11:00:00,88.79,88.8,88.75,88.77,50800.0,43.9767,43.9817,43.9569,43.9668,50800.0
2012-06-13 11:05:00,88.77,88.79,88.73,88.75,67400.0,43.9668,43.9767,43.947,43.9569,67400.0
2012-06-13 11:10:00,88.75,88.79,88.75,88.78,37400.0,43.9569,43.9767,43.9569,43.9718,37400.0
2012-06-13 11:15:00,88.79,88.8,88.75,88.77,43800.0,43.9767,43.9817,43.9569,43.9668,43800.0
2012-06-13 11:20:00,88.77,88.85,88.77,88.85,48200.0,43.9668,44.0064,43.9668,44.0064,48200.0
2012-06-13 11:25:00,88.86,88.86,88.79,88.79,33200.0,44.0114,44.0114,43.9767,43.9767,33200.0
2012-06-13 11:30:00,88.8,88.87,88.79,88.87,55000.0,43.9817,44.0163,43.9767,44.0163,55000.0
2012-06-13 11:35:00,88.87,88.9,88.86,88.9,100800.0,44.0163,44.0312,44.0114,44.0312,100800.0
2012-06-13 11:40:00,88.9,88.9,88.86,88.86,26600.0,44.0312,44.0312,44.0114,44.0114,26600.0
2012-06-13 11:45:00,88.87,88.9,88.85,88.9,23100.0,44.0163,44.0312,44.0064,44.0312,23100.0
2012-06-13 11:50:00,88.88,88.92,88.79,88.84,50800.0,44.0213,44.0411,43.9767,44.0015,50800.0
2012-06-13 11:55:00,88.83,88.85,88.8,88.84,14000.0,43.9965,44.0064,43.9817,44.0015,14000.0
2012-06-13 12:00:00,88.83,88.9,88.83,88.89,33800.0,43.9965,44.0312,43.9965,44.0262,33800.0
2012-06-13 12:05:00,88.89,88.89,88.82,88.84,65300.0,44.0262,44.0262,43.9916,44.0015,65300.0
2012-06-13 12:10:00,88.83,88.85,88.8,88.84,24900.0,43.9965,44.0064,43.9817,44.0015,24900.0
2012-06-13 12:15:00,88.84,88.85,88.81,88.83,6000.0,44.0015,44.0064,43.9866,43.9965,6000.0
2012-06-13 12:20:00,88.84,88.85,88.82,88.82,4400.0,44.0015,44.0064,43.9916,43.9916,4400.0
2012-06-13 12:25:00,88.82,88.83,88.79,88.8,12300.0,43.9916,43.9965,43.9767,43.9817,12300.0
2012-06-13 12:30:00,88.79,88.84,88.77,88.82,16200.0,43.9767,44.0015,43.9668,43.9916,16200.0
2012-06-13 12:35:00,88.81,88.87,88.81,88.87,23800.0,43.9866,44.0163,43.9866,44.0163,23800.0
2012-06-13 12:40:00,88.87,88.88,88.84,88.84,6100.0,44.0163,44.0213,44.0015,44.0015,6100.0
2012-06-13 12:45:00,88.85,88.88,88.81,88.83,9500.0,44.0064,44.0213,43.9866,43.9965,9500.0
2012-06-13 12:50:00,88.83,88.86,88.81,88.86,12000.0,43.9965,44.0114,43.9866,44.0114,12000.0
2012-06-13 12:55:00,88.86,88.86,88.84,88.86,10000.0,44.0114,44.0114,44.0015,44.0114,10000.0
2012-06-13 13:00:00,88.84,88.86,88.83,88.84,26000.0,44.0015,44.0114,43.9965,44.0015,26000.0
2012-06-13 13:05:00,88.84,88.89,88.84,88.88,9800.0,44.0015,44.0262,44.0015,44.0213,9800.0
2012-06-13 13:10:00,88.88,88.9,88.85,88.88,7500.0,44.0213,44.0312,44.0064,44.0213,7500.0
2012-06-13 13:15:00,88.87,88.88,88.84,88.86,18500.0,44.0163,44.0213,44.0015,44.0114,18500.0
2012-06-13 13:20:00,88.88,88.9,88.86,88.88,13400.0,44.0213,44.0312,44.0114,44.0213,13400.0
2012-06-13 13:25:00,88.88,88.88,88.83,88.86,15800.0,44.0213,44.0213,43.9965,44.0114,15800.0
2012-06-13 13:30:00,88.86,88.86,88.81,88.85,8400.0,44.0114,44.0114,43.9866,44.0064,8400.0
2012-06-13 13:35:00,88.84,88.84,88.81,88.82,8100.0,44.0015,44.0015,43.9866,43.9916,8100.0
2012-06-13 13:40:00,88.83,88.83,88.79,88.79,16600.0,43.9965,43.9965,43.9767,43.9767,16600.0
2012-06-13 13:45:00,88.78,88.79,88.75,88.78,34200.0,43.9718,43.9767,43.9569,43.9718,34200.0
2012-06-13 13:50:00,88.76,88.8,88.75,88.79,20000.0,43.9619,43.9817,43.9569,43.9767,20000.0
2012-06-13 13:55:00,88.78,88.79,88.71,88.71,20300.0,43.9718,43.9767,43.9371,43.9371,20300.0
2012-06-13 14:00:00,88.72,88.77,88.71,88.75,12400.0,43.942,43.9668,43.9371,43.9569,12400.0
2012-06-13 14:05:00,88.75,88.77,88.72,88.74,13700.0,43.9569,43.9668,43.942,43.9519,13700.0
2012-06-13 14:10:00,88.73,88.77,88.68,88.74,28400.0,43.947,43.9668,43.9222,43.9519,28400.0
2012-06-13 14:15:00,88.75,88.79,88.74,88.78,15300.0,43.9569,43.9767,43.9519,43.9718,15300.0
2012-06-13 14:20:00,88.78,88.8,88.76,88.8,17800.0,43.9718,43.9817,43.9619,43.9817,17800.0
2012-06-13 14:25:00,88.78,88.79,88.77,88.79,7600.0,43.9718,43.9767,43.9668,43.9767,7600.0
2012-06-13 14:30:00,88.79,88.8,88.74,88.76,11900.0,43.9767,43.9817,43.9519,43.9619,11900.0
2012-06-13 14:35:00,88.75,88.75,88.7,88.7,21500.0,43.9569,43.9569,43.9321,43.9321,21500.0
2012-06-13 14:40:00,88.7,88.73,88.62,88.64,20300.0,43.9321,43.947,43.8925,43.9024,20300.0
2012-06-13 14:45:00,88.63,88.63,88.58,88.61,28600.0,43.8975,43.8975,43.8727,43.8876,28600.0
2012-06-13 14:50:00,88.6,88.61,88.51,88.52,62700.0,43.8826,43.8876,43.838,43.843,62700.0
2012-06-13 14:55:00,88.51,88.53,88.45,88.49,36300.0,43.838,43.8479,43.8083,43.8281,36300.0
2012-06-13 15:00:00,88.49,88.55,88.41,88.42,78800.0,43.8281,43.8578,43.7885,43.7935,78800.0
2012-06-13 15:05:00,88.4,88.48,88.39,88.45,51700.0,43.7835,43.8232,43.7786,43.8083,51700.0
2012-06-13 15:10:00,88.45,88.45,88.37,88.41,42000.0,43.8083,43.8083,43.7687,43.7885,42000.0
2012-06-13 15:15:00,88.41,88.42,88.33,88.35,52200.0,43.7885,43.7935,43.7489,43.7588,52200.0
2012-06-13 15:20:00,88.35,88.35,88.26,88.32,57400.0,43.7588,43.7588,43.7142,43.7439,57400.0
2012-06-13 15:25:00,88.32,88.33,88.26,88.27,86900.0,43.7439,43.7489,43.7142,43.7192,86900.0
2012-06-13 15:30:00,88.28,88.33,88.26,88.33,124700.0,43.7241,43.7489,43.7142,43.7489,124700.0
2012-06-13 15:35:00,88.31,88.47,88.31,88.44,76100.0,43.739,43.8182,43.739,43.8034,76100.0
2012-06-13 15:40:00,88.44,88.52,88.4,88.4,43900.0,43.8034,43.843,43.7835,43.7835,43900.0
2012-06-13 15:45:00,88.4,88.44,88.34,88.34,61700.0,43.7835,43.8034,43.7538,43.7538,61700.0
2012-06-13 15:50:00,88.34,88.47,88.33,88.47,44000.0,43.7538,43.8182,43.7489,43.8182,44000.0
2012-06-13 15:55:00,88.46,88.55,88.46,88.47,92100.0,43.8133,43.8578,43.8133,43.8182,92100.0
2012-06-14 09:30:00,88.49,88.65,88.43,88.56,28100.0,43.8281,43.9074,43.7984,43.8628,28100.0
2012-06-14 09:35:00,88.57,88.61,88.54,88.57,10900.0,43.8677,43.8876,43.8529,43.8677,10900.0
2012-06-14 09:40:00,88.57,88.57,88.48,88.55,19300.0,43.8677,43.8677,43.8232,43.8578,19300.0
2012-06-14 09:45:00,88.51,88.51,88.45,88.45,28300.0,43.838,43.838,43.8083,43.8083,28300.0
2012-06-14 09:50:00,88.46,88.57,88.43,88.57,89300.0,43.8133,43.8677,43.7984,43.8677,89300.0
2012-06-14 09:55:00,88.55,88.57,88.51,88.52,104500.0,43.8578,43.8677,43.838,43.843,104500.0
2012-06-14 10:00:00,88.54,88.58,88.53,88.53,74400.0,43.8529,43.8727,43.8479,43.8479,74400.0
2012-06-14 10:05:00,88.53,88.59,88.52,88.53,53400.0,43.8479,43.8777,43.843,43.8479,53400.0
2012-06-14 10:10:00,88.55,88.56,88.48,88.5,33800.0,43.8578,43.8628,43.8232,43.8331,33800.0
2012-06-14 10:15:00,88.5,88.59,88.5,88.59,10800.0,43.8331,43.8777,43.8331,43.8777,10800.0
2012-06-14 10:20:00,88.58,88.6,88.55,88.6,12200.0,43.8727,43.8826,43.8578,43.8826,12200.0
2012-06-14 10:25:00,88.6,88.66,88.6,88.65,19000.0,43.8826,43.9123,43.8826,43.9074,19000.0
2012-06-14 10:30:00,88.65,88.73,88.6,88.69,57700.0,43.9074,43.947,43.8826,43.9272,57700.0
2012-06-14 10:35:00,88.68,88.78,88.67,88.75,54300.0,43.9222,43.9718,43.9173,43.9569,54300.0
2012-06-14 10:40:00,88.75,88.83,88.74,88.79,86000.0,43.9569,43.9965,43.9519,43.9767,86000.0
2012-06-14 10:45:00,88.8,88.85,88.78,88.82,49900.0,43.9817,44.0064,43.9718,43.9916,49900.0
2012-06-14 10:50:00,88.83,88.84,88.82,88.83,10200.0,43.9965,44.0015,43.9916,43.9965,10200.0
2012-06-14 10:55:00,88.84,88.87,88.83,88.85,19000.0,44.0015,44.0163,43.9965,44.0064,19000.0
2012-06-14 11:00:00,88.84,88.87,88.84,88.86,8600.0,44.0015,44.0163,44.0015,44.0114,8600.0
2012-06-14 11:05:00,88.86,88.86,88.82,88.84,11200.0,44.0114,44.0114,43.9916,44.0015,11200.0
2012-06-14 11:10:00,88.84,88.87,88.81,88.86,31800.0,44.0015,44.0163,43.9866,44.0114,31800.0
2012-06-14 11:15:00,88.87,88.88,88.84,88.85,17200.0,44.0163,44.0213,44.0015,44.0064,17200.0
2012-06-14 11:20:00,88.84,88.86,88.82,88.84,13300.0,44.0015,44.0114,43.9916,44.0015,13300.0
2012-06-14 11:25:00,88.85,88.87,88.84,88.86,26200.0,44.0064,44.0163,44.0015,44.0114,26200.0
2012-06-14 11:30:00,88.86,88.91,88.86,88.9,62900.0,44.0114,44.0361,44.0114,44.0312,62900.0
2012-06-14 11:35:00,88.89,88.96,88.89,88.96,61300.0,44.0262,44.0609,44.0262,44.0609,61300.0
2012-06-14 11:40:00,88.96,89.0,88.95,88.98,63500.0,44.0609,44.0807,44.056,44.0708,63500.0
2012-06-14 11:45:00,88.99,89.01,88.98,88.99,22300.0,44.0758,44.0857,44.0708,44.0758,22300.0
2012-06-14 11:50:00,88.98,88.99,88.98,88.99,16300.0,44.0708,44.0758,44.0708,44.0758,16300.0
2012-06-14 11:55:00,88.99,88.99,88.88,88.9,26900.0,44.0758,44.0758,44.0213,44.0312,26900.0
2012-06-14 12:00:00,88.9,88.92,88.88,88.92,20200.0,44.0312,44.0411,44.0213,44.0411,20200.0
2012-06-14 12:05:00,88.92,88.96,88.92,88.96,18000.0,44.0411,44.0609,44.0411,44.0609,18000.0
2012-06-14 12:10:00,88.96,88.97,88.92,88.92,36000.0,44.0609,44.0659,44.0411,44.0411,36000.0
2012-06-14 12:15:00,88.92,88.95,88.9,88.92,19300.0,44.0411,44.056,44.0312,44.0411,19300.0
2012-06-14 12:20:00,88.93,88.93,88.87,88.89,24300.0,44.0461,44.0461,44.0163,44.0262,24300.0
2012-06-14 12:25:00,88.89,88.92,88.88,88.91,25900.0,44.0262,44.0411,44.0213,44.0361,25900.0
2012-06-14 12:30:00,88.92,88.92,88.87,88.9,17900.0,44.0411,44.0411,44.0163,44.0312,17900.0
2012-06-14 12:35:00,88.92,89.01,88.92,89.01,67300.0,44.0411,44.0857,44.0411,44.0857,67300.0
2012-06-14 12:40:00,89.0,89.02,89.0,89.02,17500.0,44.0807,44.0906,44.0807,44.0906,17500.0
2012-06-14 12:45:00,89.01,89.02,88.98,89.02,22600.0,44.0857,44.0906,44.0708,44.0906,22600.0
2012-06-14 12:50:00,89.02,89.03,89.0,89.01,18600.0,44.0906,44.0956,44.0807,44.0857,18600.0
2012-06-14 12:55:00,89.01,89.03,89.0,89.03,17700.0,44.0857,44.0956,44.0807,44.0956,17700.0
2012-06-14 13:00:00,89.03,89.03,89.0,89.02,44000.0,44.0956,44.0956,44.0807,44.0906,44000.0
2012-06-14 13:05:00,89.02,89.02,89.0,89.01,22700.0,44.0906,44.0906,44.0807,44.0857,22700.0
2012-06-14 13:10:00,89.0,89.04,89.0,89.01,18900.0,44.0807,44.1005,44.0807,44.0857,18900.0
2012-06-14 13:15:00,89.01,89.05,88.99,88.99,102500.0,44.0857,44.1055,44.0758,44.0758,102500.0
2012-06-14 13:20:00,88.99,88.99,88.94,88.97,20900.0,44.0758,44.0758,44.051,44.0659,20900.0
2012-06-14 13:25:00,88.97,89.0,88.96,89.0,18900.0,44.0659,44.0807,44.0609,44.0807,18900.0
2012-06-14 13:30:00,88.98,89.0,88.96,88.99,19900.0,44.0708,44.0807,44.0609,44.0758,19900.0
2012-06-14 13:35:00,88.99,89.03,88.97,89.03,16300.0,44.0758,44.0956,44.0659,44.0956,16300.0
2012-06-14 13:40:00,89.02,89.04,89.01,89.01,14100.0,44.0906,44.1005,44.0857,44.0857,14100.0
2012-06-14 13:45:00,89.01,89.02,88.99,88.99,33700.0,44.0857,44.0906,44.0758,44.0758,33700.0
2012-06-14 13:50:00,88.99,89.02,88.98,89.01,25500.0,44.0758,44.0906,44.0708,44.0857,25500.0
2012-06-14 13:55:00,89.01,89.02,88.99,89.02,18400.0,44.0857,44.0906,44.0758,44.0906,18400.0
2012-06-14 14:00:00,88.99,89.01,88.97,88.98,20000.0,44.0758,44.0857,44.0659,44.0708,20000.0
2012-06-14 14:05:00,88.96,89.01,88.95,89.0,21600.0,44.0609,44.0857,44.056,44.0807,21600.0
2012-06-14 14:10:00,88.98,89.0,88.96,88.98,15800.0,44.0708,44.0807,44.0609,44.0708,15800.0
2012-06-14 14:15:00,88.99,89.08,88.97,89.04,144400.0,44.0758,44.1203,44.0659,44.1005,144400.0
2012-06-14 14:20:00,89.03,89.04,88.97,88.97,42100.0,44.0956,44.1005,44.0659,44.0659,42100.0
2012-06-14 14:25:00,88.97,88.97,88.92,88.93,29900.0,44.0659,44.0659,44.0411,44.0461,29900.0
2012-06-14 14:30:00,88.93,88.93,88.89,88.89,14900.0,44.0461,44.0461,44.0262,44.0262,14900.0
2012-06-14 14:35:00,88.9,88.9,88.87,88.9,14400.0,44.0312,44.0312,44.0163,44.0312,14400.0
2012-06-14 14:40:00,88.89,88.9,88.87,88.88,11500.0,44.0262,44.0312,44.0163,44.0213,11500.0
2012-06-14 14:45:00,88.88,88.89,88.82,88.82,19700.0,44.0213,44.0262,43.9916,43.9916,19700.0
2012-06-14 14:50:00,88.82,88.82,88.76,88.76,21000.0,43.9916,43.9916,43.9619,43.9619,21000.0
2012-06-14 14:55:00,88.76,89.05,88.75,88.85,151900.0,43.9619,44.1055,43.9569,44.0064,151900.0
2012-06-14 15:00:00,88.86,88.86,88.81,88.84,24600.0,44.0114,44.0114,43.9866,44.0015,24600.0
2012-06-14 15:05:00,88.83,89.17,88.83,88.97,85500.0,43.9965,44.1649,43.9965,44.0659,85500.0
2012-06-14 15:10:00,88.97,89.15,88.97,89.12,44700.0,44.0659,44.155,44.0659,44.1402,44700.0
2012-06-14 15:15:00,89.12,89.2,88.95,88.96,37800.0,44.1402,44.1798,44.056,44.0609,37800.0
2012-06-14 15:20:00,88.97,89.04,88.93,88.93,50700.0,44.0659,44.1005,44.0461,44.0461,50700.0
2012-06-14 15:25:00,88.94,89.11,88.94,89.05,61400.0,44.051,44.1352,44.051,44.1055,61400.0
2012-06-14 15:30:00,89.04,89.14,89.04,89.12,33800.0,44.1005,44.1501,44.1005,44.1402,33800.0
2012-06-14 15:35:00,89.13,89.15,89.11,89.12,76000.0,44.1451,44.155,44.1352,44.1402,76000.0
2012-06-14 15:40:00,89.13,89.16,89.09,89.13,42400.0,44.1451,44.16,44.1253,44.1451,42400.0
2012-06-14 15:45:00,89.13,89.24,89.12,89.19,93800.0,44.1451,44.1996,44.1402,44.1748,93800.0
2012-06-14 15:50:00,89.18,89.21,89.12,89.12,56100.0,44.1699,44.1847,44.1402,44.1402,56100.0
2012-06-14 15:55:00,89.12,89.18,89.08,89.13,125700.0,44.1402,44.1699,44.1203,44.1451,125700.0
2012-06-15 09:30:00,89.0,89.27,89.0,89.1,99400.0,44.0807,44.2144,44.0807,44.1302,99400.0
2012-06-15 09:35:00,89.1,89.18,89.1,89.14,36500.0,44.1302,44.1699,44.1302,44.1501,36500.0
2012-06-15 09:40:00,89.14,89.18,89.12,89.18,19900.0,44.1501,44.1699,44.1402,44.1699,19900.0
2012-06-15 09:45:00,89.18,89.18,89.13,89.16,27100.0,44.1699,44.1699,44.1451,44.16,27100.0
2012-06-15 09:50:00,89.17,89.17,89.14,89.14,13000.0,44.1649,44.1649,44.1501,44.1501,13000.0
2012-06-15 09:55:00,89.14,89.18,89.08,89.15,21800.0,44.1501,44.1699,44.1203,44.155,21800.0
2012-06-15 10:00:00,89.15,89.18,89.14,89.15,25500.0,44.155,44.1699,44.1501,44.155,25500.0
2012-06-15 10:05:00,89.15,89.18,89.14,89.15,15100.0,44.155,44.1699,44.1501,44.155,15100.0
2012-06-15 10:10:00,89.15,89.16,89.13,89.16,9300.0,44.155,44.16,44.1451,44.16,9300.0
2012-06-15 10:15:00,89.16,89.17,89.12,89.15,24500.0,44.16,44.1649,44.1402,44.155,24500.0
2012-06-15 10:20:00,89.15,89.15,89.09,89.11,31700.0,44.155,44.155,44.1253,44.1352,31700.0
2012-06-15 10:25:00,89.11,89.17,89.1,89.16,16900.0,44.1352,44.1649,44.1302,44.16,16900.0
2012-06-15 10:30:00,89.16,89.21,89.14,89.17,24600.0,44.16,44.1847,44.1501,44.1649,24600.0
2012-06-15 10:35:00,89.18,89.2,89.14,89.18,11500.0,44.1699,44.1798,44.1501,44.1699,11500.0
2012-06-15 10:40:00,89.19,89.19,89.15,89.18,19500.0,44.1748,44.1748,44.155,44.1699,19500.0
2012-06-15 10:45:00,89.18,89.22,89.17,89.2,47700.0,44.1699,44.1897,44.1649,44.1798,47700.0
2012-06-15 10:50:00,89.19,89.19,89.17,89.19,3400.0,44.1748,44.1748,44.1649,44.1748,3400.0
2012-06-15 10:55:00,89.2,89.21,89.17,89.19,8300.0,44.1798,44.1847,44.1649,44.1748,8300.0
2012-06-15 11:00:00,89.19,89.2,89.15,89.15,28500.0,44.1748,44.1798,44.155,44.155,28500.0
2012-06-15 11:05:00,89.16,89.17,89.14,89.16,14900.0,44.16,44.1649,44.1501,44.16,14900.0
2012-06-15 11:10:00,89.16,89.18,89.16,89.17,32900.0,44.16,44.1699,44.16,44.1649,32900.0
2012-06-15 11:15:00,89.16,89.16,89.14,89.16,5500.0,44.16,44.16,44.1501,44.16,5500.0
2012-06-15 11:20:00,89.16,89.17,89.14,89.16,9300.0,44.16,44.1649,44.1501,44.16,9300.0
2012-06-15 11:25:00,89.16,89.17,89.15,89.16,4600.0,44.16,44.1649,44.155,44.16,4600.0
2012-06-15 11:30:00,89.16,89.18,89.15,89.16,17000.0,44.16,44.1699,44.155,44.16,17000.0
2012-06-15 11:35:00,89.15,89.19,89.14,89.19,8300.0,44.155,44.1748,44.1501,44.1748,8300.0
2012-06-15 11:40:00,89.19,89.23,89.19,89.23,9400.0,44.1748,44.1946,44.1748,44.1946,9400.0
2012-06-15 11:45:00,89.23,89.24,89.2,89.22,49000.0,44.1946,44.1996,44.1798,44.1897,49000.0
2012-06-15 11:50:00,89.22,89.22,89.19,89.2,24900.0,44.1897,44.1897,44.1748,44.1798,24900.0
2012-06-15 11:55:00,89.2,89.23,89.19,89.22,18400.0,44.1798,44.1946,44.1748,44.1897,18400.0
2012-06-15 12:00:00,89.23,89.23,89.22,89.23,6600.0,44.1946,44.1946,44.1897,44.1946,6600.0
2012-06-15 12:05:00,89.22,89.22,89.2,89.21,20800.0,44.1897,44.1897,44.1798,44.1847,20800.0
2012-06-15 12:10:00,89.21,89.23,89.21,89.23,7800.0,44.1847,44.1946,44.1847,44.1946,7800.0
2012-06-15 12:15:00,89.23,89.25,89.22,89.24,101900.0,44.1946,44.2045,44.1897,44.1996,101900.0
2012-06-15 12:20:00,89.24,89.24,89.23,89.23,25100.0,44.1996,44.1996,44.1946,44.1946,25100.0
2012-06-15 12:25:00,89.24,89.26,89.23,89.23,18500.0,44.1996,44.2095,44.1946,44.1946,18500.0
2012-06-15 12:30:00,89.23,89.24,89.21,89.23,17700.0,44.1946,44.1996,44.1847,44.1946,17700.0
2012-06-15 12:35:00,89.22,89.23,89.2,89.22,16600.0,44.1897,44.1946,44.1798,44.1897,16600.0
2012-06-15 12:40:00,89.22,89.23,89.21,89.22,20000.0,44.1897,44.1946,44.1847,44.1897,20000.0
2012-06-15 12:45:00,89.22,89.23,89.21,89.22,75500.0,44.1897,44.1946,44.1847,44.1897,75500.0
2012-06-15 12:50:00,89.21,89.22,89.21,89.22,6900.0,44.1847,44.1897,44.1847,44.1897,6900.0
2012-06-15 12:55:00,89.22,89.23,89.21,89.23,14700.0,44.1897,44.1946,44.1847,44.1946,14700.0
2012-06-15 13:00:00,89.22,89.24,89.22,89.22,22900.0,44.1897,44.1996,44.1897,44.1897,22900.0
2012-06-15 13:05:00,89.23,89.24,89.22,89.23,5800.0,44.1946,44.1996,44.1897,44.1946,5800.0
2012-06-15 13:10:00,89.24,89.25,89.23,89.24,38200.0,44.1996,44.2045,44.1946,44.1996,38200.0
2012-06-15 13:15:00,89.24,89.25,89.23,89.24,54900.0,44.1996,44.2045,44.1946,44.1996,54900.0
2012-06-15 13:20:00,89.24,89.25,89.23,89.24,5400.0,44.1996,44.2045,44.1946,44.1996,5400.0
2012-06-15 13:25:00,89.25,89.25,89.23,89.24,9300.0,44.2045,44.2045,44.1946,44.1996,9300.0
2012-06-15 13:30:00,89.24,89.25,89.22,89.24,39000.0,44.1996,44.2045,44.1897,44.1996,39000.0
2012-06-15 13:35:00,89.22,89.25,89.21,89.22,12400.0,44.1897,44.2045,44.1847,44.1897,12400.0
2012-06-15 13:40:00,89.22,89.23,89.19,89.2,22500.0,44.1897,44.1946,44.1748,44.1798,22500.0
2012-06-15 13:45:00,89.2,89.23,89.19,89.23,44800.0,44.1798,44.1946,44.1748,44.1946,44800.0
2012-06-15 13:50:00,89.22,89.24,89.2,89.24,20400.0,44.1897,44.1996,44.1798,44.1996,20400.0
2012-06-15 13:55:00,89.24,89.25,89.22,89.25,21700.0,44.1996,44.2045,44.1897,44.2045,21700.0
2012-06-15 14:00:00,89.25,89.28,89.24,89.28,16900.0,44.2045,44.2194,44.1996,44.2194,16900.0
2012-06-15 14:05:00,89.27,89.28,89.26,89.27,7100.0,44.2144,44.2194,44.2095,44.2144,7100.0
2012-06-15 14:10:00,89.28,89.32,89.28,89.31,85000.0,44.2194,44.2392,44.2194,44.2343,85000.0
2012-06-15 14:15:00,89.31,89.36,89.29,89.34,64200.0,44.2343,44.259,44.2244,44.2491,64200.0
2012-06-15 14:20:00,89.33,89.35,89.32,89.34,22100.0,44.2442,44.2541,44.2392,44.2491,22100.0
2012-06-15 14:25:00,89.35,89.36,89.33,89.36,10400.0,44.2541,44.259,44.2442,44.259,10400.0
2012-06-15 14:30:00,89.35,89.36,89.31,89.34,24500.0,44.2541,44.259,44.2343,44.2491,24500.0
2012-06-15 14:35:00,89.35,89.37,89.34,89.36,36400.0,44.2541,44.264,44.2491,44.259,36400.0
2012-06-15 14:40:00,89.35,89.35,89.29,89.29,91400.0,44.2541,44.2541,44.2244,44.2244,91400.0
2012-06-15 14:45:00,89.28,89.3,89.26,89.28,34600.0,44.2194,44.2293,44.2095,44.2194,34600.0
2012-06-15 14:50:00,89.29,89.29,89.25,89.26,32100.0,44.2244,44.2244,44.2045,44.2095,32100.0
2012-06-15 14:55:00,89.26,89.28,89.25,89.28,18200.0,44.2095,44.2194,44.2045,44.2194,18200.0
2012-06-15 15:00:00,89.26,89.28,89.26,89.28,13700.0,44.2095,44.2194,44.2095,44.2194,13700.0
2012-06-15 15:05:00,89.28,89.28,89.22,89.23,61800.0,44.2194,44.2194,44.1897,44.1946,61800.0
2012-06-15 15:10:00,89.24,89.25,89.24,89.25,10500.0,44.1996,44.2045,44.1996,44.2045,10500.0
2012-06-15 15:15:00,89.25,89.27,89.23,89.27,23700.0,44.2045,44.2144,44.1946,44.2144,23700.0
2012-06-15 15:20:00,89.27,89.28,89.26,89.27,59800.0,44.2144,44.2194,44.2095,44.2144,59800.0
2012-06-15 15:25:00,89.27,89.32,89.26,89.28,59400.0,44.2144,44.2392,44.2095,44.2194,59400.0
2012-06-15 15:30:00,89.3,89.3,89.29,89.3,13500.0,44.2293,44.2293,44.2244,44.2293,13500.0
2012-06-15 15:35:00,89.29,89.34,89.29,89.33,37700.0,44.2244,44.2491,44.2244,44.2442,37700.0
2012-06-15 15:40:00,89.33,89.35,89.3,89.34,130200.0,44.2442,44.2541,44.2293,44.2491,130200.0
2012-06-15 15:45:00,89.33,89.38,89.32,89.37,140700.0,44.2442,44.2689,44.2392,44.264,140700.0
2012-06-15 15:50:00,89.35,89.36,89.3,89.31,59100.0,44.2541,44.259,44.2293,44.2343,59100.0
2012-06-15 15:55:00,89.3,89.35,89.29,89.31,235500.0,44.2293,44.2541,44.2244,44.2343,235500.0
2012-06-18 09:30:00,89.09,89.23,89.0,89.05,102600.0,44.1253,44.1946,44.0807,44.1055,102600.0
2012-06-18 09:35:00,89.05,89.18,89.03,89.16,55600.0,44.1055,44.1699,44.0956,44.16,55600.0
2012-06-18 09:40:00,89.16,89.21,89.11,89.19,27700.0,44.16,44.1847,44.1352,44.1748,27700.0
2012-06-18 09:45:00,89.19,89.23,89.16,89.18,23100.0,44.1748,44.1946,44.16,44.1699,23100.0
2012-06-18 09:50:00,89.17,89.21,89.15,89.2,32500.0,44.1649,44.1847,44.155,44.1798,32500.0
2012-06-18 09:55:00,89.2,89.27,89.2,89.26,34500.0,44.1798,44.2144,44.1798,44.2095,34500.0
2012-06-18 10:00:00,89.26,89.28,89.22,89.28,13400.0,44.2095,44.2194,44.1897,44.2194,13400.0
2012-06-18 10:05:00,89.27,89.34,89.26,89.32,104900.0,44.2144,44.2491,44.2095,44.2392,104900.0
2012-06-18 10:10:00,89.31,89.31,89.21,89.21,43400.0,44.2343,44.2343,44.1847,44.1847,43400.0
2012-06-18 10:15:00,89.21,89.29,89.21,89.26,97400.0,44.1847,44.2244,44.1847,44.2095,97400.0
2012-06-18 10:20:00,89.27,89.29,89.25,89.25,72900.0,44.2144,44.2244,44.2045,44.2045,72900.0
2012-06-18 10:25:00,89.25,89.27,89.24,89.26,42400.0,44.2045,44.2144,44.1996,44.2095,42400.0
2012-06-18 10:30:00,89.27,89.28,89.24,89.26,36600.0,44.2144,44.2194,44.1996,44.2095,36600.0
2012-06-18 10:35:00,89.26,89.27,89.25,89.25,22200.0,44.2095,44.2144,44.2045,44.2045,22200.0
2012-06-18 10:40:00,89.26,89.29,89.26,89.27,101200.0,44.2095,44.2244,44.2095,44.2144,101200.0
2012-06-18 10:45:00,89.28,89.31,89.26,89.31,143000.0,44.2194,44.2343,44.2095,44.2343,143000.0
2012-06-18 10:50:00,89.31,89.34,89.29,89.3,213200.0,44.2343,44.2491,44.2244,44.2293,213200.0
2012-06-18 10:55:00,89.31,89.33,89.3,89.3,62200.0,44.2343,44.2442,44.2293,44.2293,62200.0
2012-06-18 11:00:00,89.3,89.31,89.24,89.25,66300.0,44.2293,44.2343,44.1996,44.2045,66300.0
2012-06-18 11:05:00,89.24,89.26,89.22,89.25,31300.0,44.1996,44.2095,44.1897,44.2045,31300.0
2012-06-18 11:10:00,89.25,89.28,89.23,89.27,31200.0,44.2045,44.2194,44.1946,44.2144,31200.0
2012-06-18 11:15:00,89.27,89.27,89.22,89.24,37500.0,44.2144,44.2144,44.1897,44.1996,37500.0
2012-06-18 11:20:00,89.24,89.24,89.21,89.24,20800.0,44.1996,44.1996,44.1847,44.1996,20800.0
2012-06-18 11:25:00,89.24,89.28,89.24,89.28,33700.0,44.1996,44.2194,44.1996,44.2194,33700.0
2012-06-18 11:30:00,89.28,89.29,89.26,89.28,39300.0,44.2194,44.2244,44.2095,44.2194,39300.0
2012-06-18 11:35:00,89.28,89.28,89.25,89.25,44500.0,44.2194,44.2194,44.2045,44.2045,44500.0
2012-06-18 11:40:00,89.26,89.26,89.25,89.26,2100.0,44.2095,44.2095,44.2045,44.2095,2100.0
2012-06-18 11:45:00,89.25,89.27,89.25,89.26,16200.0,44.2045,44.2144,44.2045,44.2095,16200.0
2012-06-18 11:50:00,89.25,89.28,89.24,89.27,68300.0,44.2045,44.2194,44.1996,44.2144,68300.0
2012-06-18 11:55:00,89.27,89.27,89.24,89.27,6300.0,44.2144,44.2144,44.1996,44.2144,6300.0
2012-06-18 12:00:00,89.28,89.28,89.25,89.27,23000.0,44.2194,44.2194,44.2045,44.2144,23000.0
2012-06-18 12:05:00,89.26,89.27,89.26,89.26,7600.0,44.2095,44.2144,44.2095,44.2095,7600.0
2012-06-18 12:10:00,89.26,89.27,89.26,89.26,8500.0,44.2095,44.2144,44.2095,44.2095,8500.0
2012-06-18 12:15:00,89.26,89.27,89.25,89.27,4500.0,44.2095,44.2144,44.2045,44.2144,4500.0
2012-06-18 12:20:00,89.27,89.27,89.26,89.27,24100.0,44.2144,44.2144,44.2095,44.2144,24100.0
2012-06-18 12:25:00,89.27,89.28,89.26,89.27,20300.0,44.2144,44.2194,44.2095,44.2144,20300.0
2012-06-18 12:30:00,89.26,89.28,89.25,89.26,18700.0,44.2095,44.2194,44.2045,44.2095,18700.0
2012-06-18 12:35:00,89.27,89.29,89.25,89.25,33700.0,44.2144,44.2244,44.2045,44.2045,33700.0
2012-06-18 12:40:00,89.24,89.25,89.23,89.24,34700.0,44.1996,44.2045,44.1946,44.1996,34700.0
2012-06-18 12:45:00,89.24,89.25,89.24,89.25,22600.0,44.1996,44.2045,44.1996,44.2045,22600.0
2012-06-18 12:50:00,89.25,89.25,89.23,89.24,18200.0,44.2045,44.2045,44.1946,44.1996,18200.0
2012-06-18 12:55:00,89.24,89.25,89.22,89.23,19000.0,44.1996,44.2045,44.1897,44.1946,19000.0
2012-06-18 13:00:00,89.23,89.24,89.22,89.24,29300.0,44.1946,44.1996,44.1897,44.1996,29300.0
2012-06-18 13:05:00,89.24,89.25,89.23,89.25,7200.0,44.1996,44.2045,44.1946,44.2045,7200.0
2012-06-18 13:10:00,89.25,89.25,89.23,89.25,21200.0,44.2045,44.2045,44.1946,44.2045,21200.0
2012-06-18 13:15:00,89.24,89.25,89.24,89.24,5900.0,44.1996,44.2045,44.1996,44.1996,5900.0
2012-06-18 13:20:00,89.25,89.25,89.22,89.24,17000.0,44.2045,44.2045,44.1897,44.1996,17000.0
2012-06-18 13:25:00,89.23,89.23,89.22,89.23,4000.0,44.1946,44.1946,44.1897,44.1946,4000.0
2012-06-18 13:30:00,89.23,89.23,89.22,89.23,5000.0,44.1946,44.1946,44.1897,44.1946,5000.0
2012-06-18 13:35:00,89.23,89.25,89.23,89.24,35100.0,44.1946,44.2045,44.1946,44.1996,35100.0
2012-06-18 13:40:00,89.23,89.24,89.22,89.23,16500.0,44.1946,44.1996,44.1897,44.1946,16500.0
2012-06-18 13:45:00,89.23,89.24,89.22,89.22,14700.0,44.1946,44.1996,44.1897,44.1897,14700.0
2012-06-18 13:50:00,89.22,89.23,89.21,89.23,32700.0,44.1897,44.1946,44.1847,44.1946,32700.0
2012-06-18 13:55:00,89.23,89.24,89.22,89.23,21000.0,44.1946,44.1996,44.1897,44.1946,21000.0
2012-06-18 14:00:00,89.23,89.23,89.2,89.23,9800.0,44.1946,44.1946,44.1798,44.1946,9800.0
2012-06-18 14:05:00,89.24,89.24,89.21,89.22,7100.0,44.1996,44.1996,44.1847,44.1897,7100.0
2012-06-18 14:10:00,89.22,89.22,89.2,89.21,34300.0,44.1897,44.1897,44.1798,44.1847,34300.0
2012-06-18 14:15:00,89.22,89.24,89.21,89.22,36300.0,44.1897,44.1996,44.1847,44.1897,36300.0
2012-06-18 14:20:00,89.23,89.24,89.21,89.23,27100.0,44.1946,44.1996,44.1847,44.1946,27100.0
2012-06-18 14:25:00,89.22,89.24,89.19,89.19,68400.0,44.1897,44.1996,44.1748,44.1748,68400.0
2012-06-18 14:30:00,89.19,89.2,89.18,89.19,28300.0,44.1748,44.1798,44.1699,44.1748,28300.0
2012-06-18 14:35:00,89.19,89.19,89.16,89.16,68800.0,44.1748,44.1748,44.16,44.16,68800.0
2012-06-18 14:40:00,89.16,89.17,89.11,89.14,45100.0,44.16,44.1649,44.1352,44.1501,45100.0
2012-06-18 14:45:00,89.13,89.15,89.04,89.09,64800.0,44.1451,44.155,44.1005,44.1253,64800.0
2012-06-18 14:50:00,89.09,89.1,89.06,89.07,69000.0,44.1253,44.1302,44.1104,44.1154,69000.0
2012-06-18 14:55:00,89.06,89.09,89.05,89.07,26700.0,44.1104,44.1253,44.1055,44.1154,26700.0
2012-06-18 15:00:00,89.08,89.15,89.07,89.15,30400.0,44.1203,44.155,44.1154,44.155,30400.0
2012-06-18 15:05:00,89.15,89.16,89.09,89.13,8500.0,44.155,44.16,44.1253,44.1451,8500.0
2012-06-18 15:10:00,89.12,89.13,89.06,89.06,11900.0,44.1402,44.1451,44.1104,44.1104,11900.0
2012-06-18 15:15:00,89.07,89.11,89.07,89.09,13500.0,44.1154,44.1352,44.1154,44.1253,13500.0
2012-06-18 15:20:00,89.09,89.14,89.09,89.13,6200.0,44.1253,44.1501,44.1253,44.1451,6200.0
2012-06-18 15:25:00,89.13,89.17,89.11,89.15,22100.0,44.1451,44.1649,44.1352,44.155,22100.0
2012-06-18 15:30:00,89.14,89.17,89.13,89.14,31900.0,44.1501,44.1649,44.1451,44.1501,31900.0
2012-06-18 15:35:00,89.14,89.2,89.12,89.19,48100.0,44.1501,44.1798,44.1402,44.1748,48100.0
2012-06-18 15:40:00,89.19,89.25,89.18,89.21,131400.0,44.1748,44.2045,44.1699,44.1847,131400.0
2012-06-18 15:45:00,89.22,89.27,89.21,89.23,44800.0,44.1897,44.2144,44.1847,44.1946,44800.0
2012-06-18 15:50:00,89.22,89.24,89.21,89.24,18800.0,44.1897,44.1996,44.1847,44.1996,18800.0
2012-06-18 15:55:00,89.24,89.33,89.24,89.32,295000.0,44.1996,44.2442,44.1996,44.2392,295000.0
2012-06-19 09:30:00,89.69,89.72,89.64,89.7,95900.0,44.4225,44.4373,44.3977,44.4274,95900.0
2012-06-19 09:35:00,89.7,89.7,89.67,89.7,31800.0,44.4274,44.4274,44.4126,44.4274,31800.0
2012-06-19 09:40:00,89.7,89.7,89.61,89.68,55800.0,44.4274,44.4274,44.3828,44.4175,55800.0
2012-06-19 09:45:00,89.68,89.73,89.67,89.7,157600.0,44.4175,44.4423,44.4126,44.4274,157600.0
2012-06-19 09:50:00,89.71,89.77,89.71,89.77,57000.0,44.4324,44.4621,44.4324,44.4621,57000.0
2012-06-19 09:55:00,89.76,89.78,89.71,89.77,49700.0,44.4571,44.467,44.4324,44.4621,49700.0
2012-06-19 10:00:00,89.76,89.79,89.73,89.79,27000.0,44.4571,44.472,44.4423,44.472,27000.0
2012-06-19 10:05:00,89.78,89.79,89.34,89.7,118500.0,44.467,44.472,44.2491,44.4274,118500.0
2012-06-19 10:10:00,89.71,89.74,89.69,89.71,24400.0,44.4324,44.4472,44.4225,44.4324,24400.0
2012-06-19 10:15:00,89.72,89.75,89.72,89.74,25600.0,44.4373,44.4522,44.4373,44.4472,25600.0
2012-06-19 10:20:00,89.75,89.77,89.71,89.71,66400.0,44.4522,44.4621,44.4324,44.4324,66400.0
2012-06-19 10:25:00,89.72,89.74,89.7,89.74,83100.0,44.4373,44.4472,44.4274,44.4472,83100.0
2012-06-19 10:30:00,89.75,89.76,89.74,89.74,67800.0,44.4522,44.4571,44.4472,44.4472,67800.0
2012-06-19 10:35:00,89.74,89.76,89.7,89.72,13500.0,44.4472,44.4571,44.4274,44.4373,13500.0
2012-06-19 10:40:00,89.72,89.73,89.65,89.71,33500.0,44.4373,44.4423,44.4027,44.4324,33500.0
2012-06-19 10:45:00,89.72,89.74,89.72,89.74,76300.0,44.4373,44.4472,44.4373,44.4472,76300.0
2012-06-19 10:50:00,89.74,89.77,89.73,89.76,45600.0,44.4472,44.4621,44.4423,44.4571,45600.0
2012-06-19 10:55:00,89.76,89.77,89.75,89.75,26200.0,44.4571,44.4621,44.4522,44.4522,26200.0
2012-06-19 11:00:00,89.75,89.78,89.72,89.72,20800.0,44.4522,44.467,44.4373,44.4373,20800.0
2012-06-19 11:05:00,89.72,89.75,89.72,89.75,7100.0,44.4373,44.4522,44.4373,44.4522,7100.0
2012-06-19 11:10:00,89.75,89.75,89.73,89.73,23000.0,44.4522,44.4522,44.4423,44.4423,23000.0
2012-06-19 11:15:00,89.74,89.75,89.67,89.68,45900.0,44.4472,44.4522,44.4126,44.4175,45900.0
2012-06-19 11:20:00,89.68,89.71,89.68,89.71,7800.0,44.4175,44.4324,44.4175,44.4324,7800.0
2012-06-19 11:25:00,89.7,89.72,89.69,89.7,22400.0,44.4274,44.4373,44.4225,44.4274,22400.0
2012-06-19 11:30:00,89.7,89.74,89.69,89.74,11900.0,44.4274,44.4472,44.4225,44.4472,11900.0
2012-06-19 11:35:00,89.73,89.75,89.71,89.74,11700.0,44.4423,44.4522,44.4324,44.4472,11700.0
2012-06-19 11:40:00,89.72,89.76,89.72,89.75,34100.0,44.4373,44.4571,44.4373,44.4522,34100.0
2012-06-19 11:45:00,89.76,89.79,89.74,89.75,19600.0,44.4571,44.472,44.4472,44.4522,19600.0
2012-06-19 11:50:00,89.75,89.79,89.74,89.78,29800.0,44.4522,44.472,44.4472,44.467,29800.0
2012-06-19 11:55:00,89.78,89.8,89.77,89.8,18300.0,44.467,44.477,44.4621,44.477,18300.0
2012-06-19 12:00:00,89.81,89.84,89.8,89.8,23700.0,44.4819,44.4968,44.477,44.477,23700.0
2012-06-19 12:05:00,89.81,89.83,89.8,89.82,11000.0,44.4819,44.4918,44.477,44.4869,11000.0
2012-06-19 12:10:00,89.81,89.82,89.77,89.77,13700.0,44.4819,44.4869,44.4621,44.4621,13700.0
2012-06-19 12:15:00,89.77,89.79,89.75,89.75,13100.0,44.4621,44.472,44.4522,44.4522,13100.0
2012-06-19 12:20:00,89.75,89.76,89.72,89.72,13600.0,44.4522,44.4571,44.4373,44.4373,13600.0
2012-06-19 12:25:00,89.72,89.75,89.72,89.75,7600.0,44.4373,44.4522,44.4373,44.4522,7600.0
2012-06-19 12:30:00,89.75,89.75,89.73,89.75,11600.0,44.4522,44.4522,44.4423,44.4522,11600.0
2012-06-19 12:35:00,89.75,89.79,89.74,89.77,17500.0,44.4522,44.472,44.4472,44.4621,17500.0
2012-06-19 12:40:00,89.79,89.79,89.76,89.77,13800.0,44.472,44.472,44.4571,44.4621,13800.0
2012-06-19 12:45:00,89.77,89.78,89.76,89.78,31700.0,44.4621,44.467,44.4571,44.467,31700.0
2012-06-19 12:50:00,89.78,89.79,89.77,89.78,16400.0,44.467,44.472,44.4621,44.467,16400.0
2012-06-19 12:55:00,89.79,89.85,89.78,89.85,26300.0,44.472,44.5017,44.467,44.5017,26300.0
2012-06-19 13:00:00,89.84,89.85,89.82,89.84,8800.0,44.4968,44.5017,44.4869,44.4968,8800.0
2012-06-19 13:05:00,89.84,89.88,89.84,89.86,8100.0,44.4968,44.5166,44.4968,44.5067,8100.0
2012-06-19 13:10:00,89.88,89.95,89.87,89.9,19900.0,44.5166,44.5512,44.5116,44.5265,19900.0
2012-06-19 13:15:00,89.91,89.91,89.88,89.91,21700.0,44.5314,44.5314,44.5166,44.5314,21700.0
2012-06-19 13:20:00,89.91,89.92,89.9,89.92,12400.0,44.5314,44.5364,44.5265,44.5364,12400.0
2012-06-19 13:25:00,89.91,89.92,89.91,89.91,19600.0,44.5314,44.5364,44.5314,44.5314,19600.0
2012-06-19 13:30:00,89.92,89.93,89.91,89.92,15300.0,44.5364,44.5413,44.5314,44.5364,15300.0
2012-06-19 13:35:00,89.92,89.95,89.92,89.95,25700.0,44.5364,44.5512,44.5364,44.5512,25700.0
2012-06-19 13:40:00,89.95,89.96,89.93,89.95,13500.0,44.5512,44.5562,44.5413,44.5512,13500.0
2012-06-19 13:45:00,89.96,89.98,89.94,89.98,8400.0,44.5562,44.5661,44.5463,44.5661,8400.0
2012-06-19 13:50:00,89.99,89.99,89.95,89.95,28600.0,44.5711,44.5711,44.5512,44.5512,28600.0
2012-06-19 13:55:00,89.95,89.99,89.95,89.98,9600.0,44.5512,44.5711,44.5512,44.5661,9600.0
2012-06-19 14:00:00,89.98,90.01,89.98,90.01,21900.0,44.5661,44.581,44.5661,44.581,21900.0
2012-06-19 14:05:00,90.01,90.05,89.98,89.98,18700.0,44.581,44.6008,44.5661,44.5661,18700.0
2012-06-19 14:10:00,89.99,89.99,89.94,89.95,14200.0,44.5711,44.5711,44.5463,44.5512,14200.0
2012-06-19 14:15:00,89.96,89.99,89.96,89.99,9100.0,44.5562,44.5711,44.5562,44.5711,9100.0
2012-06-19 14:20:00,89.99,90.0,89.98,89.98,9500.0,44.5711,44.576,44.5661,44.5661,9500.0
2012-06-19 14:25:00,89.99,89.99,89.94,89.96,16100.0,44.5711,44.5711,44.5463,44.5562,16100.0
2012-06-19 14:30:00,89.95,89.95,89.87,89.9,15900.0,44.5512,44.5512,44.5116,44.5265,15900.0
2012-06-19 14:35:00,89.89,89.94,89.88,89.94,23200.0,44.5215,44.5463,44.5166,44.5463,23200.0
2012-06-19 14:40:00,89.93,89.94,89.9,89.9,11500.0,44.5413,44.5463,44.5265,44.5265,11500.0
2012-06-19 14:45:00,89.91,89.98,89.89,89.97,47800.0,44.5314,44.5661,44.5215,44.5612,47800.0
2012-06-19 14:50:00,89.97,90.02,89.97,90.02,31600.0,44.5612,44.5859,44.5612,44.5859,31600.0
2012-06-19 14:55:00,90.02,90.08,90.01,90.07,43300.0,44.5859,44.6156,44.581,44.6107,43300.0
2012-06-19 15:00:00,90.07,90.07,90.04,90.07,18400.0,44.6107,44.6107,44.5958,44.6107,18400.0
2012-06-19 15:05:00,90.07,90.11,90.06,90.1,22500.0,44.6107,44.6305,44.6057,44.6255,22500.0
2012-06-19 15:10:00,90.09,90.09,90.05,90.06,21000.0,44.6206,44.6206,44.6008,44.6057,21000.0
2012-06-19 15:15:00,90.07,90.08,90.06,90.08,11500.0,44.6107,44.6156,44.6057,44.6156,11500.0
2012-06-19 15:20:00,90.08,90.1,90.04,90.05,36600.0,44.6156,44.6255,44.5958,44.6008,36600.0
2012-06-19 15:25:00,90.05,90.06,90.0,90.02,31700.0,44.6008,44.6057,44.576,44.5859,31700.0
2012-06-19 15:30:00,90.03,90.03,89.98,90.01,58200.0,44.5909,44.5909,44.5661,44.581,58200.0
2012-06-19 15:35:00,90.0,90.04,89.96,90.0,49800.0,44.576,44.5958,44.5562,44.576,49800.0
2012-06-19 15:40:00,90.01,90.06,89.97,90.04,48800.0,44.581,44.6057,44.5612,44.5958,48800.0
2012-06-19 15:45:00,90.04,90.05,89.95,89.97,59700.0,44.5958,44.6008,44.5512,44.5612,59700.0
2012-06-19 15:50:00,89.95,89.96,89.94,89.95,47300.0,44.5512,44.5562,44.5463,44.5512,47300.0
2012-06-19 15:55:00,89.94,90.0,89.93,89.95,129500.0,44.5463,44.576,44.5413,44.5512,129500.0
2012-06-20 09:30:00,90.18,90.22,90.04,90.1,58700.0,44.6652,44.685,44.5958,44.6255,58700.0
2012-06-20 09:35:00,90.11,90.11,90.0,90.05,27100.0,44.6305,44.6305,44.576,44.6008,27100.0
2012-06-20 09:40:00,90.05,90.08,89.99,89.99,28500.0,44.6008,44.6156,44.5711,44.5711,28500.0
2012-06-20 09:45:00,90.04,90.04,89.97,89.99,106200.0,44.5958,44.5958,44.5612,44.5711,106200.0
2012-06-20 09:50:00,90.0,90.01,89.97,89.99,76300.0,44.576,44.581,44.5612,44.5711,76300.0
2012-06-20 09:55:00,90.0,90.04,89.98,89.98,76100.0,44.576,44.5958,44.5661,44.5661,76100.0
2012-06-20 10:00:00,89.98,90.03,89.96,89.97,109700.0,44.5661,44.5909,44.5562,44.5612,109700.0
2012-06-20 10:05:00,89.97,89.98,89.91,89.94,155000.0,44.5612,44.5661,44.5314,44.5463,155000.0
2012-06-20 10:10:00,89.95,89.98,89.94,89.94,44000.0,44.5512,44.5661,44.5463,44.5463,44000.0
2012-06-20 10:15:00,89.95,89.99,89.95,89.98,22100.0,44.5512,44.5711,44.5512,44.5661,22100.0
2012-06-20 10:20:00,89.97,89.99,89.92,89.92,35900.0,44.5612,44.5711,44.5364,44.5364,35900.0
2012-06-20 10:25:00,89.92,89.99,89.92,89.97,55000.0,44.5364,44.5711,44.5364,44.5612,55000.0
2012-06-20 10:30:00,89.97,90.0,89.95,89.97,24300.0,44.5612,44.576,44.5512,44.5612,24300.0
2012-06-20 10:35:00,89.96,90.0,89.94,89.95,31800.0,44.5562,44.576,44.5463,44.5512,31800.0
2012-06-20 10:40:00,89.94,89.97,89.92,89.96,18000.0,44.5463,44.5612,44.5364,44.5562,18000.0
2012-06-20 10:45:00,89.96,89.98,89.93,89.95,14400.0,44.5562,44.5661,44.5413,44.5512,14400.0
2012-06-20 10:50:00,89.94,90.0,89.94,89.99,68600.0,44.5463,44.576,44.5463,44.5711,68600.0
2012-06-20 10:55:00,90.0,90.0,89.92,89.95,32700.0,44.576,44.576,44.5364,44.5512,32700.0
2012-06-20 11:00:00,89.95,89.99,89.95,89.98,7100.0,44.5512,44.5711,44.5512,44.5661,7100.0
2012-06-20 11:05:00,89.97,90.0,89.93,89.95,27700.0,44.5612,44.576,44.5413,44.5512,27700.0
2012-06-20 11:10:00,89.95,90.0,89.95,90.0,8000.0,44.5512,44.576,44.5512,44.576,8000.0
2012-06-20 11:15:00,90.0,90.02,89.99,90.0,33200.0,44.576,44.5859,44.5711,44.576,33200.0
2012-06-20 11:20:00,90.01,90.06,89.99,90.06,21500.0,44.581,44.6057,44.5711,44.6057,21500.0
2012-06-20 11:25:00,90.07,90.12,90.03,90.06,210400.0,44.6107,44.6354,44.5909,44.6057,210400.0
2012-06-20 11:30:00,90.07,90.09,90.05,90.09,20100.0,44.6107,44.6206,44.6008,44.6206,20100.0
2012-06-20 11:35:00,90.09,90.09,90.06,90.09,11500.0,44.6206,44.6206,44.6057,44.6206,11500.0
2012-06-20 11:40:00,90.09,90.12,90.08,90.11,12900.0,44.6206,44.6354,44.6156,44.6305,12900.0
2012-06-20 11:45:00,90.12,90.13,90.11,90.12,15800.0,44.6354,44.6404,44.6305,44.6354,15800.0
2012-06-20 11:50:00,90.12,90.12,90.06,90.08,41600.0,44.6354,44.6354,44.6057,44.6156,41600.0
2012-06-20 11:55:00,90.06,90.12,90.06,90.1,24200.0,44.6057,44.6354,44.6057,44.6255,24200.0
2012-06-20 12:00:00,90.1,90.13,90.1,90.1,37200.0,44.6255,44.6404,44.6255,44.6255,37200.0
2012-06-20 12:05:00,90.11,90.14,90.1,90.1,31200.0,44.6305,44.6453,44.6255,44.6255,31200.0
2012-06-20 12:10:00,90.11,90.12,90.09,90.1,24200.0,44.6305,44.6354,44.6206,44.6255,24200.0
2012-06-20 12:15:00,90.09,90.15,90.09,90.14,50200.0,44.6206,44.6503,44.6206,44.6453,50200.0
2012-06-20 12:20:00,90.13,90.15,90.11,90.11,20500.0,44.6404,44.6503,44.6305,44.6305,20500.0
2012-06-20 12:25:00,90.1,90.1,90.0,90.04,26300.0,44.6255,44.6255,44.576,44.5958,26300.0
2012-06-20 12:30:00,90.04,90.05,89.82,89.95,29600.0,44.5958,44.6008,44.4869,44.5512,29600.0
2012-06-20 12:35:00,89.96,89.98,89.88,89.9,37800.0,44.5562,44.5661,44.5166,44.5265,37800.0
2012-06-20 12:40:00,89.92,90.04,89.9,90.04,55300.0,44.5364,44.5958,44.5265,44.5958,55300.0
2012-06-20 12:45:00,90.05,90.15,90.04,90.08,59400.0,44.6008,44.6503,44.5958,44.6156,59400.0
2012-06-20 12:50:00,90.08,90.08,89.96,90.04,46300.0,44.6156,44.6156,44.5562,44.5958,46300.0
2012-06-20 12:55:00,90.04,90.09,90.02,90.08,23400.0,44.5958,44.6206,44.5859,44.6156,23400.0
2012-06-20 13:00:00,90.08,90.11,90.04,90.11,25800.0,44.6156,44.6305,44.5958,44.6305,25800.0
2012-06-20 13:05:00,90.11,90.16,90.08,90.14,61100.0,44.6305,44.6553,44.6156,44.6453,61100.0
2012-06-20 13:10:00,90.14,90.18,90.1,90.15,41800.0,44.6453,44.6652,44.6255,44.6503,41800.0
2012-06-20 13:15:00,90.15,90.24,90.15,90.18,30100.0,44.6503,44.6949,44.6503,44.6652,30100.0
2012-06-20 13:20:00,90.18,90.2,90.14,90.2,17800.0,44.6652,44.6751,44.6453,44.6751,17800.0
2012-06-20 13:25:00,90.21,90.21,90.15,90.15,16500.0,44.68,44.68,44.6503,44.6503,16500.0
2012-06-20 13:30:00,90.16,90.17,90.06,90.08,28800.0,44.6553,44.6602,44.6057,44.6156,28800.0
2012-06-20 13:35:00,90.08,90.11,90.06,90.11,22900.0,44.6156,44.6305,44.6057,44.6305,22900.0
2012-06-20 13:40:00,90.1,90.17,90.09,90.15,72300.0,44.6255,44.6602,44.6206,44.6503,72300.0
2012-06-20 13:45:00,90.14,90.24,90.14,90.24,39500.0,44.6453,44.6949,44.6453,44.6949,39500.0
2012-06-20 13:50:00,90.24,90.24,90.2,90.2,33700.0,44.6949,44.6949,44.6751,44.6751,33700.0
2012-06-20 13:55:00,90.2,90.24,90.19,90.23,13000.0,44.6751,44.6949,44.6701,44.6899,13000.0
2012-06-20 14:00:00,90.23,90.26,90.17,90.26,21000.0,44.6899,44.7048,44.6602,44.7048,21000.0
2012-06-20 14:05:00,90.26,90.34,90.24,90.3,67200.0,44.7048,44.7444,44.6949,44.7246,67200.0
2012-06-20 14:10:00,90.29,90.33,90.27,90.27,25500.0,44.7196,44.7395,44.7097,44.7097,25500.0
2012-06-20 14:15:00,90.28,90.33,90.22,90.22,48400.0,44.7147,44.7395,44.685,44.685,48400.0
2012-06-20 14:20:00,90.21,90.27,90.17,90.23,57300.0,44.68,44.7097,44.6602,44.6899,57300.0
2012-06-20 14:25:00,90.24,90.24,90.16,90.19,39900.0,44.6949,44.6949,44.6553,44.6701,39900.0
2012-06-20 14:30:00,90.19,90.25,90.19,90.21,23000.0,44.6701,44.6998,44.6701,44.68,23000.0
2012-06-20 14:35:00,90.22,90.28,90.2,90.26,35400.0,44.685,44.7147,44.6751,44.7048,35400.0
2012-06-20 14:40:00,90.26,90.26,90.21,90.21,22500.0,44.7048,44.7048,44.68,44.68,22500.0
2012-06-20 14:45:00,90.19,90.2,90.15,90.18,35900.0,44.6701,44.6751,44.6503,44.6652,35900.0
2012-06-20 14:50:00,90.19,90.21,90.16,90.21,30800.0,44.6701,44.68,44.6553,44.68,30800.0
2012-06-20 14:55:00,90.19,90.21,90.18,90.18,19500.0,44.6701,44.68,44.6652,44.6652,19500.0
2012-06-20 15:00:00,90.19,90.2,90.17,90.17,25600.0,44.6701,44.6751,44.6602,44.6602,25600.0
2012-06-20 15:05:00,90.18,90.2,90.16,90.16,35400.0,44.6652,44.6751,44.6553,44.6553,35400.0
2012-06-20 15:10:00,90.16,90.16,90.07,90.15,58000.0,44.6553,44.6553,44.6107,44.6503,58000.0
2012-06-20 15:15:00,90.15,90.15,90.06,90.06,57700.0,44.6503,44.6503,44.6057,44.6057,57700.0
2012-06-20 15:20:00,90.06,90.08,90.03,90.05,58500.0,44.6057,44.6156,44.5909,44.6008,58500.0
2012-06-20 15:25:00,90.04,90.11,90.02,90.09,90600.0,44.5958,44.6305,44.5859,44.6206,90600.0
2012-06-20 15:30:00,90.09,90.13,90.06,90.08,33800.0,44.6206,44.6404,44.6057,44.6156,33800.0
2012-06-20 15:35:00,90.09,90.13,90.09,90.12,13300.0,44.6206,44.6404,44.6206,44.6354,13300.0
2012-06-20 15:40:00,90.12,90.23,90.12,90.23,39700.0,44.6354,44.6899,44.6354,44.6899,39700.0
2012-06-20 15:45:00,90.22,90.26,90.2,90.25,55600.0,44.685,44.7048,44.6751,44.6998,55600.0
2012-06-20 15:50:00,90.23,90.29,90.23,90.29,27000.0,44.6899,44.7196,44.6899,44.7196,27000.0
2012-06-20 15:55:00,90.29,90.32,90.28,90.3,109500.0,44.7196,44.7345,44.7147,44.7246,109500.0
2012-06-21 09:30:00,90.4,90.7,90.4,90.46,257500.0,44.7741,44.9227,44.7741,44.8038,257500.0
2012-06-21 09:35:00,90.46,90.46,90.3,90.3,38000.0,44.8038,44.8038,44.7246,44.7246,38000.0
2012-06-21 09:40:00,90.27,90.33,90.26,90.28,66400.0,44.7097,44.7395,44.7048,44.7147,66400.0
2012-06-21 09:45:00,90.28,90.31,90.25,90.26,36700.0,44.7147,44.7295,44.6998,44.7048,36700.0
2012-06-21 09:50:00,90.27,90.31,90.26,90.27,33900.0,44.7097,44.7295,44.7048,44.7097,33900.0
2012-06-21 09:55:00,90.27,90.3,90.23,90.29,35500.0,44.7097,44.7246,44.6899,44.7196,35500.0
2012-06-21 10:00:00,90.26,90.29,90.17,90.23,46000.0,44.7048,44.7196,44.6602,44.6899,46000.0
2012-06-21 10:05:00,90.24,90.3,90.23,90.28,101400.0,44.6949,44.7246,44.6899,44.7147,101400.0
2012-06-21 10:10:00,90.28,90.34,90.26,90.34,47300.0,44.7147,44.7444,44.7048,44.7444,47300.0
2012-06-21 10:15:00,90.35,90.35,90.31,90.31,36100.0,44.7494,44.7494,44.7295,44.7295,36100.0
2012-06-21 10:20:00,90.31,90.32,90.27,90.28,49900.0,44.7295,44.7345,44.7097,44.7147,49900.0
2012-06-21 10:25:00,90.29,90.29,90.25,90.26,16700.0,44.7196,44.7196,44.6998,44.7048,16700.0
2012-06-21 10:30:00,90.26,90.29,90.25,90.28,14100.0,44.7048,44.7196,44.6998,44.7147,14100.0
2012-06-21 10:35:00,90.28,90.29,90.24,90.24,23800.0,44.7147,44.7196,44.6949,44.6949,23800.0
2012-06-21 10:40:00,90.25,90.27,90.24,90.26,7900.0,44.6998,44.7097,44.6949,44.7048,7900.0
2012-06-21 10:45:00,90.27,90.3,90.27,90.29,33500.0,44.7097,44.7246,44.7097,44.7196,33500.0
2012-06-21 10:50:00,90.29,90.33,90.29,90.33,13500.0,44.7196,44.7395,44.7196,44.7395,13500.0
2012-06-21 10:55:00,90.32,90.33,90.3,90.3,17900.0,44.7345,44.7395,44.7246,44.7246,17900.0
2012-06-21 11:00:00,90.3,90.31,90.26,90.26,38400.0,44.7246,44.7295,44.7048,44.7048,38400.0
2012-06-21 11:05:00,90.26,90.28,90.22,90.22,25800.0,44.7048,44.7147,44.685,44.685,25800.0
2012-06-21 11:10:00,90.21,90.25,90.18,90.2,69500.0,44.68,44.6998,44.6652,44.6751,69500.0
2012-06-21 11:15:00,90.2,90.22,90.18,90.19,47200.0,44.6751,44.685,44.6652,44.6701,47200.0
2012-06-21 11:20:00,90.18,90.19,90.13,90.13,130600.0,44.6652,44.6701,44.6404,44.6404,130600.0
2012-06-21 11:25:00,90.13,90.15,90.08,90.08,138100.0,44.6404,44.6503,44.6156,44.6156,138100.0
2012-06-21 11:30:00,90.09,90.1,90.03,90.08,50600.0,44.6206,44.6255,44.5909,44.6156,50600.0
2012-06-21 11:35:00,90.08,90.09,89.98,90.04,125100.0,44.6156,44.6206,44.5661,44.5958,125100.0
2012-06-21 11:40:00,90.03,90.07,90.01,90.02,68900.0,44.5909,44.6107,44.581,44.5859,68900.0
2012-06-21 11:45:00,90.03,90.06,90.01,90.05,83400.0,44.5909,44.6057,44.581,44.6008,83400.0
2012-06-21 11:50:00,90.04,90.09,90.03,90.08,53200.0,44.5958,44.6206,44.5909,44.6156,53200.0
2012-06-21 11:55:00,90.08,90.09,90.07,90.09,43900.0,44.6156,44.6206,44.6107,44.6206,43900.0
2012-06-21 12:00:00,90.08,90.1,90.04,90.08,35500.0,44.6156,44.6255,44.5958,44.6156,35500.0
2012-06-21 12:05:00,90.08,90.09,90.06,90.09,36700.0,44.6156,44.6206,44.6057,44.6206,36700.0
2012-06-21 12:10:00,90.09,90.09,90.07,90.07,20200.0,44.6206,44.6206,44.6107,44.6107,20200.0
2012-06-21 12:15:00,90.07,90.07,90.01,90.01,18400.0,44.6107,44.6107,44.581,44.581,18400.0
2012-06-21 12:20:00,90.02,90.03,89.95,89.97,60600.0,44.5859,44.5909,44.5512,44.5612,60600.0
2012-06-21 12:25:00,89.97,89.97,89.88,89.89,94700.0,44.5612,44.5612,44.5166,44.5215,94700.0
2012-06-21 12:30:00,89.89,89.91,89.89,89.89,13700.0,44.5215,44.5314,44.5215,44.5215,13700.0
2012-06-21 12:35:00,89.89,89.96,89.89,89.95,43700.0,44.5215,44.5562,44.5215,44.5512,43700.0
2012-06-21 12:40:00,89.93,89.93,89.85,89.87,39600.0,44.5413,44.5413,44.5017,44.5116,39600.0
2012-06-21 12:45:00,89.85,89.92,89.85,89.89,61600.0,44.5017,44.5364,44.5017,44.5215,61600.0
2012-06-21 12:50:00,89.9,89.92,89.89,89.89,30100.0,44.5265,44.5364,44.5215,44.5215,30100.0
2012-06-21 12:55:00,89.89,89.9,89.85,89.9,41700.0,44.5215,44.5265,44.5017,44.5265,41700.0
2012-06-21 13:00:00,89.89,89.96,89.89,89.96,20900.0,44.5215,44.5562,44.5215,44.5562,20900.0
2012-06-21 13:05:00,89.96,90.03,89.96,90.01,32500.0,44.5562,44.5909,44.5562,44.581,32500.0
2012-06-21 13:10:00,90.01,90.02,89.96,89.98,26500.0,44.581,44.5859,44.5562,44.5661,26500.0
2012-06-21 13:15:00,89.99,90.08,89.99,90.0,22100.0,44.5711,44.6156,44.5711,44.576,22100.0
2012-06-21 13:20:00,90.0,90.08,89.99,90.02,12000.0,44.576,44.6156,44.5711,44.5859,12000.0
2012-06-21 13:25:00,90.02,90.02,89.99,90.01,11200.0,44.5859,44.5859,44.5711,44.581,11200.0
2012-06-21 13:30:00,89.99,90.05,89.99,90.03,25700.0,44.5711,44.6008,44.5711,44.5909,25700.0
2012-06-21 13:35:00,90.03,90.04,89.97,90.01,30500.0,44.5909,44.5958,44.5612,44.581,30500.0
2012-06-21 13:40:00,89.99,90.0,89.95,89.96,34200.0,44.5711,44.576,44.5512,44.5562,34200.0
2012-06-21 13:45:00,89.97,89.99,89.95,89.97,15900.0,44.5612,44.5711,44.5512,44.5612,15900.0
2012-06-21 13:50:00,89.98,90.0,89.95,90.0,12600.0,44.5661,44.576,44.5512,44.576,12600.0
2012-06-21 13:55:00,89.99,90.0,89.96,89.96,12100.0,44.5711,44.576,44.5562,44.5562,12100.0
2012-06-21 14:00:00,89.96,89.96,89.93,89.95,12000.0,44.5562,44.5562,44.5413,44.5512,12000.0
2012-06-21 14:05:00,89.94,89.96,89.89,89.89,32600.0,44.5463,44.5562,44.5215,44.5215,32600.0
2012-06-21 14:10:00,89.89,89.9,89.85,89.87,12900.0,44.5215,44.5265,44.5017,44.5116,12900.0
2012-06-21 14:15:00,89.88,89.9,89.83,89.83,18500.0,44.5166,44.5265,44.4918,44.4918,18500.0
2012-06-21 14:20:00,89.84,89.84,89.72,89.72,69200.0,44.4968,44.4968,44.4373,44.4373,69200.0
2012-06-21 14:25:00,89.72,89.79,89.7,89.78,19000.0,44.4373,44.472,44.4274,44.467,19000.0
2012-06-21 14:30:00,89.78,89.78,89.75,89.76,9900.0,44.467,44.467,44.4522,44.4571,9900.0
2012-06-21 14:35:00,89.76,89.76,89.75,89.76,17800.0,44.4571,44.4571,44.4522,44.4571,17800.0
2012-06-21 14:40:00,89.77,89.78,89.73,89.73,37000.0,44.4621,44.467,44.4423,44.4423,37000.0
2012-06-21 14:45:00,89.73,89.78,89.73,89.78,57300.0,44.4423,44.467,44.4423,44.467,57300.0
2012-06-21 14:50:00,89.78,89.8,89.77,89.78,74300.0,44.467,44.477,44.4621,44.467,74300.0
2012-06-21 14:55:00,89.78,89.79,89.76,89.77,46800.0,44.467,44.472,44.4571,44.4621,46800.0
2012-06-21 15:00:00,89.77,89.79,89.74,89.74,25100.0,44.4621,44.472,44.4472,44.4472,25100.0
2012-06-21 15:05:00,89.75,89.76,89.68,89.71,61400.0,44.4522,44.4571,44.4175,44.4324,61400.0
2012-06-21 15:10:00,89.7,89.71,89.64,89.68,54100.0,44.4274,44.4324,44.3977,44.4175,54100.0
2012-06-21 15:15:00,89.68,89.69,89.63,89.66,61000.0,44.4175,44.4225,44.3928,44.4076,61000.0
2012-06-21 15:20:00,89.66,89.69,89.64,89.65,55200.0,44.4076,44.4225,44.3977,44.4027,55200.0
2012-06-21 15:25:00,89.65,89.74,89.65,89.72,88000.0,44.4027,44.4472,44.4027,44.4373,88000.0
2012-06-21 15:30:00,89.72,89.74,89.65,89.65,73500.0,44.4373,44.4472,44.4027,44.4027,73500.0
2012-06-21 15:35:00,89.65,89.75,89.65,89.69,55600.0,44.4027,44.4522,44.4027,44.4225,55600.0
2012-06-21 15:40:00,89.69,89.7,89.64,89.65,61500.0,44.4225,44.4274,44.3977,44.4027,61500.0
2012-06-21 15:45:00,89.64,89.65,89.51,89.54,162300.0,44.3977,44.4027,44.3333,44.3482,162300.0
2012-06-21 15:50:00,89.52,89.55,89.42,89.49,195300.0,44.3383,44.3531,44.2887,44.3234,195300.0
2012-06-21 15:55:00,89.49,89.6,89.48,89.57,355400.0,44.3234,44.3779,44.3185,44.363,355400.0
2012-06-22 09:30:00,89.87,90.0,89.85,89.89,90900.0,44.5116,44.576,44.5017,44.5215,90900.0
2012-06-22 09:35:00,89.89,89.93,89.86,89.92,59500.0,44.5215,44.5413,44.5067,44.5364,59500.0
2012-06-22 09:40:00,89.9,89.99,89.88,89.95,54400.0,44.5265,44.5711,44.5166,44.5512,54400.0
2012-06-22 09:45:00,89.94,89.99,89.89,89.99,66700.0,44.5463,44.5711,44.5215,44.5711,66700.0
2012-06-22 09:50:00,89.99,90.01,89.94,89.96,82600.0,44.5711,44.581,44.5463,44.5562,82600.0
2012-06-22 09:55:00,89.95,90.04,89.95,89.99,145200.0,44.5512,44.5958,44.5512,44.5711,145200.0
2012-06-22 10:00:00,90.0,90.05,89.98,90.02,37800.0,44.576,44.6008,44.5661,44.5859,37800.0
2012-06-22 10:05:00,90.02,90.07,90.02,90.05,246200.0,44.5859,44.6107,44.5859,44.6008,246200.0
2012-06-22 10:10:00,90.04,90.09,90.01,90.08,67300.0,44.5958,44.6206,44.581,44.6156,67300.0
2012-06-22 10:15:00,90.09,90.11,90.05,90.08,83800.0,44.6206,44.6305,44.6008,44.6156,83800.0
2012-06-22 10:20:00,90.08,90.1,90.06,90.08,28700.0,44.6156,44.6255,44.6057,44.6156,28700.0
2012-06-22 10:25:00,90.08,90.13,90.05,90.06,203800.0,44.6156,44.6404,44.6008,44.6057,203800.0
2012-06-22 10:30:00,90.07,90.09,90.02,90.09,102400.0,44.6107,44.6206,44.5859,44.6206,102400.0
2012-06-22 10:35:00,90.09,90.11,90.07,90.07,61000.0,44.6206,44.6305,44.6107,44.6107,61000.0
2012-06-22 10:40:00,90.06,90.08,90.05,90.06,21800.0,44.6057,44.6156,44.6008,44.6057,21800.0
2012-06-22 10:45:00,90.03,90.06,90.02,90.03,11900.0,44.5909,44.6057,44.5859,44.5909,11900.0
2012-06-22 10:50:00,90.02,90.04,90.01,90.04,18200.0,44.5859,44.5958,44.581,44.5958,18200.0
2012-06-22 10:55:00,90.03,90.04,90.02,90.02,11800.0,44.5909,44.5958,44.5859,44.5859,11800.0
2012-06-22 11:00:00,90.01,90.04,89.99,90.03,44000.0,44.581,44.5958,44.5711,44.5909,44000.0
2012-06-22 11:05:00,90.01,90.04,89.99,90.02,18100.0,44.581,44.5958,44.5711,44.5859,18100.0
2012-06-22 11:10:00,90.02,90.03,90.01,90.03,7300.0,44.5859,44.5909,44.581,44.5909,7300.0
2012-06-22 11:15:00,90.03,90.03,90.01,90.02,15700.0,44.5909,44.5909,44.581,44.5859,15700.0
2012-06-22 11:20:00,90.01,90.02,89.97,89.98,21200.0,44.581,44.5859,44.5612,44.5661,21200.0
2012-06-22 11:25:00,89.98,90.0,89.96,89.97,8200.0,44.5661,44.576,44.5562,44.5612,8200.0
2012-06-22 11:30:00,89.98,89.98,89.97,89.97,9800.0,44.5661,44.5661,44.5612,44.5612,9800.0
2012-06-22 11:35:00,89.98,90.0,89.97,89.99,5600.0,44.5661,44.576,44.5612,44.5711,5600.0
2012-06-22 11:40:00,90.0,90.06,90.0,90.06,9400.0,44.576,44.6057,44.576,44.6057,9400.0
2012-06-22 11:45:00,90.06,90.07,90.05,90.07,11600.0,44.6057,44.6107,44.6008,44.6107,11600.0
2012-06-22 11:50:00,90.07,90.08,90.03,90.03,15000.0,44.6107,44.6156,44.5909,44.5909,15000.0
2012-06-22 11:55:00,90.05,90.06,90.03,90.06,6900.0,44.6008,44.6057,44.5909,44.6057,6900.0
2012-06-22 12:00:00,90.06,90.08,90.03,90.03,9100.0,44.6057,44.6156,44.5909,44.5909,9100.0
2012-06-22 12:05:00,90.05,90.05,90.0,90.01,12100.0,44.6008,44.6008,44.576,44.581,12100.0
2012-06-22 12:10:00,90.02,90.02,89.96,89.96,22600.0,44.5859,44.5859,44.5562,44.5562,22600.0
2012-06-22 12:15:00,89.96,90.01,89.94,89.99,99700.0,44.5562,44.581,44.5463,44.5711,99700.0
2012-06-22 12:20:00,89.98,89.99,89.94,89.98,19600.0,44.5661,44.5711,44.5463,44.5661,19600.0
2012-06-22 12:25:00,89.99,90.04,89.98,90.04,8800.0,44.5711,44.5958,44.5661,44.5958,8800.0
2012-06-22 12:30:00,90.03,90.05,90.03,90.05,2900.0,44.5909,44.6008,44.5909,44.6008,2900.0
2012-06-22 12:35:00,90.05,90.05,90.02,90.03,10000.0,44.6008,44.6008,44.5859,44.5909,10000.0
2012-06-22 12:40:00,90.03,90.05,90.03,90.04,3700.0,44.5909,44.6008,44.5909,44.5958,3700.0
2012-06-22 12:45:00,90.03,90.04,90.03,90.04,10200.0,44.5909,44.5958,44.5909,44.5958,10200.0
2012-06-22 12:50:00,90.04,90.04,90.03,90.04,5100.0,44.5958,44.5958,44.5909,44.5958,5100.0
2012-06-22 12:55:00,90.04,90.04,90.01,90.02,11900.0,44.5958,44.5958,44.581,44.5859,11900.0
2012-06-22 13:00:00,90.02,90.04,90.01,90.02,18800.0,44.5859,44.5958,44.581,44.5859,18800.0
2012-06-22 13:05:00,90.02,90.04,90.02,90.04,7500.0,44.5859,44.5958,44.5859,44.5958,7500.0
2012-06-22 13:10:00,90.04,90.04,90.0,90.03,20700.0,44.5958,44.5958,44.576,44.5909,20700.0
2012-06-22 13:15:00,90.04,90.09,90.04,90.06,7800.0,44.5958,44.6206,44.5958,44.6057,7800.0
2012-06-22 13:20:00,90.06,90.09,90.06,90.08,7700.0,44.6057,44.6206,44.6057,44.6156,7700.0
2012-06-22 13:25:00,90.07,90.13,90.07,90.11,20000.0,44.6107,44.6404,44.6107,44.6305,20000.0
2012-06-22 13:30:00,90.11,90.12,90.1,90.12,4100.0,44.6305,44.6354,44.6255,44.6354,4100.0
2012-06-22 13:35:00,90.13,90.15,90.12,90.15,12800.0,44.6404,44.6503,44.6354,44.6503,12800.0
2012-06-22 13:40:00,90.15,90.16,90.15,90.16,13200.0,44.6503,44.6553,44.6503,44.6553,13200.0
2012-06-22 13:45:00,90.15,90.16,90.15,90.15,18800.0,44.6503,44.6553,44.6503,44.6503,18800.0
2012-06-22 13:50:00,90.16,90.16,90.13,90.14,13200.0,44.6553,44.6553,44.6404,44.6453,13200.0
2012-06-22 13:55:00,90.15,90.17,90.15,90.17,4400.0,44.6503,44.6602,44.6503,44.6602,4400.0
2012-06-22 14:00:00,90.17,90.22,90.17,90.22,16900.0,44.6602,44.685,44.6602,44.685,16900.0
2012-06-22 14:05:00,90.22,90.23,90.22,90.23,10900.0,44.685,44.6899,44.685,44.6899,10900.0
2012-06-22 14:10:00,90.23,90.23,90.2,90.22,25400.0,44.6899,44.6899,44.6751,44.685,25400.0
2012-06-22 14:15:00,90.22,90.25,90.15,90.25,66900.0,44.685,44.6998,44.6503,44.6998,66900.0
2012-06-22 14:20:00,90.17,90.21,90.17,90.21,84800.0,44.6602,44.68,44.6602,44.68,84800.0
2012-06-22 14:25:00,90.21,90.22,90.2,90.21,31700.0,44.68,44.685,44.6751,44.68,31700.0
2012-06-22 14:30:00,90.21,90.23,90.21,90.23,15900.0,44.68,44.6899,44.68,44.6899,15900.0
2012-06-22 14:35:00,90.23,90.26,90.23,90.26,17400.0,44.6899,44.7048,44.6899,44.7048,17400.0
2012-06-22 14:40:00,90.26,90.28,90.22,90.22,34800.0,44.7048,44.7147,44.685,44.685,34800.0
2012-06-22 14:45:00,90.23,90.24,90.22,90.22,18100.0,44.6899,44.6949,44.685,44.685,18100.0
2012-06-22 14:50:00,90.22,90.23,90.22,90.23,12100.0,44.685,44.6899,44.685,44.6899,12100.0
2012-06-22 14:55:00,90.23,90.24,90.22,90.24,25400.0,44.6899,44.6949,44.685,44.6949,25400.0
2012-06-22 15:00:00,90.25,90.25,90.22,90.22,13800.0,44.6998,44.6998,44.685,44.685,13800.0
2012-06-22 15:05:00,90.22,90.23,90.2,90.2,33300.0,44.685,44.6899,44.6751,44.6751,33300.0
2012-06-22 15:10:00,90.2,90.21,90.17,90.17,42800.0,44.6751,44.68,44.6602,44.6602,42800.0
2012-06-22 15:15:00,90.17,90.18,90.15,90.16,20800.0,44.6602,44.6652,44.6503,44.6553,20800.0
2012-06-22 15:20:00,90.15,90.16,90.12,90.13,13600.0,44.6503,44.6553,44.6354,44.6404,13600.0
2012-06-22 15:25:00,90.13,90.15,90.12,90.12,57300.0,44.6404,44.6503,44.6354,44.6354,57300.0
2012-06-22 15:30:00,90.12,90.16,90.09,90.1,44500.0,44.6354,44.6553,44.6206,44.6255,44500.0
2012-06-22 15:35:00,90.1,90.14,90.09,90.13,18900.0,44.6255,44.6453,44.6206,44.6404,18900.0
2012-06-22 15:40:00,90.13,90.15,90.1,90.14,23700.0,44.6404,44.6503,44.6255,44.6453,23700.0
2012-06-22 15:45:00,90.15,90.2,90.15,90.19,76800.0,44.6503,44.6751,44.6503,44.6701,76800.0
2012-06-22 15:50:00,90.18,90.21,90.17,90.21,31700.0,44.6652,44.68,44.6602,44.68,31700.0
2012-06-22 15:55:00,90.2,90.22,90.16,90.17,98600.0,44.6751,44.685,44.6553,44.6602,98600.0
2012-06-25 09:30:00,89.82,89.85,89.71,89.85,50400.0,44.4869,44.5017,44.4324,44.5017,50400.0
2012-06-25 09:35:00,89.85,89.85,89.79,89.84,24100.0,44.5017,44.5017,44.472,44.4968,24100.0
2012-06-25 09:40:00,89.84,89.87,89.77,89.84,37800.0,44.4968,44.5116,44.4621,44.4968,37800.0
2012-06-25 09:45:00,89.84,89.89,89.84,89.86,30400.0,44.4968,44.5215,44.4968,44.5067,30400.0
2012-06-25 09:50:00,89.86,89.87,89.8,89.8,29500.0,44.5067,44.5116,44.477,44.477,29500.0
2012-06-25 09:55:00,89.81,89.84,89.71,89.79,32600.0,44.4819,44.4968,44.4324,44.472,32600.0
2012-06-25 10:00:00,89.8,89.9,89.79,89.83,18700.0,44.477,44.5265,44.472,44.4918,18700.0
2012-06-25 10:05:00,89.84,89.88,89.82,89.82,22500.0,44.4968,44.5166,44.4869,44.4869,22500.0
2012-06-25 10:10:00,89.81,89.85,89.78,89.83,12200.0,44.4819,44.5017,44.467,44.4918,12200.0
2012-06-25 10:15:00,89.82,89.83,89.77,89.8,19000.0,44.4869,44.4918,44.4621,44.477,19000.0
2012-06-25 10:20:00,89.8,89.8,89.74,89.74,38200.0,44.477,44.477,44.4472,44.4472,38200.0
2012-06-25 10:25:00,89.74,89.79,89.67,89.7,73900.0,44.4472,44.472,44.4126,44.4274,73900.0
2012-06-25 10:30:00,89.71,89.72,89.69,89.7,37400.0,44.4324,44.4373,44.4225,44.4274,37400.0
2012-06-25 10:35:00,89.72,89.72,89.71,89.72,9400.0,44.4373,44.4373,44.4324,44.4373,9400.0
2012-06-25 10:40:00,89.71,89.72,89.68,89.7,27000.0,44.4324,44.4373,44.4175,44.4274,27000.0
2012-06-25 10:45:00,89.7,89.72,89.69,89.72,21500.0,44.4274,44.4373,44.4225,44.4373,21500.0
2012-06-25 10:50:00,89.72,89.72,89.71,89.72,31100.0,44.4373,44.4373,44.4324,44.4373,31100.0
2012-06-25 10:55:00,89.72,89.72,89.69,89.71,58300.0,44.4373,44.4373,44.4225,44.4324,58300.0
2012-06-25 11:00:00,89.7,89.84,89.7,89.79,769200.0,44.4274,44.4968,44.4274,44.472,769200.0
2012-06-25 11:05:00,89.79,89.82,89.74,89.74,40500.0,44.472,44.4869,44.4472,44.4472,40500.0
2012-06-25 11:10:00,89.73,89.75,89.73,89.73,16200.0,44.4423,44.4522,44.4423,44.4423,16200.0
2012-06-25 11:15:00,89.73,89.76,89.72,89.74,21500.0,44.4423,44.4571,44.4373,44.4472,21500.0
2012-06-25 11:20:00,89.74,89.78,89.74,89.78,7700.0,44.4472,44.467,44.4472,44.467,7700.0
2012-06-25 11:25:00,89.78,89.79,89.78,89.79,11700.0,44.467,44.472,44.467,44.472,11700.0
2012-06-25 11:30:00,89.79,89.79,89.76,89.76,45400.0,44.472,44.472,44.4571,44.4571,45400.0
2012-06-25 11:35:00,89.76,89.79,89.76,89.78,24600.0,44.4571,44.472,44.4571,44.467,24600.0
2012-06-25 11:40:00,89.78,89.78,89.76,89.77,17100.0,44.467,44.467,44.4571,44.4621,17100.0
2012-06-25 11:45:00,89.77,89.77,89.71,89.72,67800.0,44.4621,44.4621,44.4324,44.4373,67800.0
2012-06-25 11:50:00,89.74,89.78,89.74,89.78,86700.0,44.4472,44.467,44.4472,44.467,86700.0
2012-06-25 11:55:00,89.79,89.83,89.78,89.78,33700.0,44.472,44.4918,44.467,44.467,33700.0
2012-06-25 12:00:00,89.77,89.79,89.76,89.76,90700.0,44.4621,44.472,44.4571,44.4571,90700.0
2012-06-25 12:05:00,89.76,89.79,89.75,89.78,9800.0,44.4571,44.472,44.4522,44.467,9800.0
2012-06-25 12:10:00,89.78,89.79,89.74,89.77,50600.0,44.467,44.472,44.4472,44.4621,50600.0
2012-06-25 12:15:00,89.77,89.82,89.77,89.82,56800.0,44.4621,44.4869,44.4621,44.4869,56800.0
2012-06-25 12:20:00,89.83,89.84,89.8,89.83,20300.0,44.4918,44.4968,44.477,44.4918,20300.0
2012-06-25 12:25:00,89.84,89.84,89.83,89.83,11900.0,44.4968,44.4968,44.4918,44.4918,11900.0
2012-06-25 12:30:00,89.83,89.83,89.78,89.82,27800.0,44.4918,44.4918,44.467,44.4869,27800.0
2012-06-25 12:35:00,89.82,89.83,89.82,89.83,10400.0,44.4869,44.4918,44.4869,44.4918,10400.0
2012-06-25 12:40:00,89.83,89.83,89.81,89.81,13400.0,44.4918,44.4918,44.4819,44.4819,13400.0
2012-06-25 12:45:00,89.82,89.83,89.82,89.82,3400.0,44.4869,44.4918,44.4869,44.4869,3400.0
2012-06-25 12:50:00,89.83,89.85,89.83,89.85,2500.0,44.4918,44.5017,44.4918,44.5017,2500.0
2012-06-25 12:55:00,89.85,89.9,89.84,89.89,14100.0,44.5017,44.5265,44.4968,44.5215,14100.0
2012-06-25 13:00:00,89.89,89.89,89.85,89.86,32600.0,44.5215,44.5215,44.5017,44.5067,32600.0
2012-06-25 13:05:00,89.87,89.87,89.79,89.8,27900.0,44.5116,44.5116,44.472,44.477,27900.0
2012-06-25 13:10:00,89.8,89.81,89.8,89.81,2500.0,44.477,44.4819,44.477,44.4819,2500.0
2012-06-25 13:15:00,89.82,89.85,89.81,89.85,6700.0,44.4869,44.5017,44.4819,44.5017,6700.0
2012-06-25 13:20:00,89.85,89.85,89.78,89.83,46700.0,44.5017,44.5017,44.467,44.4918,46700.0
2012-06-25 13:25:00,89.83,89.84,89.82,89.83,9600.0,44.4918,44.4968,44.4869,44.4918,9600.0
2012-06-25 13:30:00,89.83,89.88,89.82,89.87,23600.0,44.4918,44.5166,44.4869,44.5116,23600.0
2012-06-25 13:35:00,89.88,89.95,89.86,89.95,19900.0,44.5166,44.5512,44.5067,44.5512,19900.0
2012-06-25 13:40:00,89.95,89.95,89.91,89.92,13000.0,44.5512,44.5512,44.5314,44.5364,13000.0
2012-06-25 13:45:00,89.92,89.92,89.9,89.91,13700.0,44.5364,44.5364,44.5265,44.5314,13700.0
2012-06-25 13:50:00,89.91,89.91,89.9,89.91,2300.0,44.5314,44.5314,44.5265,44.5314,2300.0
2012-06-25 13:55:00,89.91,89.95,89.91,89.93,8200.0,44.5314,44.5512,44.5314,44.5413,8200.0
2012-06-25 14:00:00,89.94,89.96,89.94,89.95,37900.0,44.5463,44.5562,44.5463,44.5512,37900.0
2012-06-25 14:05:00,89.96,89.96,89.94,89.96,11500.0,44.5562,44.5562,44.5463,44.5562,11500.0
2012-06-25 14:10:00,89.97,90.0,89.97,90.0,15000.0,44.5612,44.576,44.5612,44.576,15000.0
2012-06-25 14:15:00,90.0,90.04,89.99,90.03,15200.0,44.576,44.5958,44.5711,44.5909,15200.0
2012-06-25 14:20:00,90.03,90.05,90.02,90.03,11100.0,44.5909,44.6008,44.5859,44.5909,11100.0
2012-06-25 14:25:00,90.04,90.04,89.95,89.95,23700.0,44.5958,44.5958,44.5512,44.5512,23700.0
2012-06-25 14:30:00,89.94,89.97,89.94,89.97,5300.0,44.5463,44.5612,44.5463,44.5612,5300.0
2012-06-25 14:35:00,89.98,90.0,89.97,89.98,25200.0,44.5661,44.576,44.5612,44.5661,25200.0
2012-06-25 14:40:00,89.97,89.97,89.92,89.92,34200.0,44.5612,44.5612,44.5364,44.5364,34200.0
2012-06-25 14:45:00,89.91,89.92,89.88,89.9,18100.0,44.5314,44.5364,44.5166,44.5265,18100.0
2012-06-25 14:50:00,89.9,89.97,89.89,89.96,27000.0,44.5265,44.5612,44.5215,44.5562,27000.0
2012-06-25 14:55:00,89.96,89.96,89.91,89.92,22100.0,44.5562,44.5562,44.5314,44.5364,22100.0
2012-06-25 15:00:00,89.92,89.97,89.92,89.97,24500.0,44.5364,44.5612,44.5364,44.5612,24500.0
2012-06-25 15:05:00,89.96,90.01,89.96,90.01,30000.0,44.5562,44.581,44.5562,44.581,30000.0
2012-06-25 15:10:00,90.01,90.01,89.96,90.01,24600.0,44.581,44.581,44.5562,44.581,24600.0
2012-06-25 15:15:00,90.0,90.01,89.99,90.01,14500.0,44.576,44.581,44.5711,44.581,14500.0
2012-06-25 15:20:00,90.0,90.03,90.0,90.03,38600.0,44.576,44.5909,44.576,44.5909,38600.0
2012-06-25 15:25:00,90.03,90.03,90.0,90.01,26500.0,44.5909,44.5909,44.576,44.581,26500.0
2012-06-25 15:30:00,90.02,90.03,89.98,89.98,22500.0,44.5859,44.5909,44.5661,44.5661,22500.0
2012-06-25 15:35:00,89.98,90.03,89.98,90.03,22300.0,44.5661,44.5909,44.5661,44.5909,22300.0
2012-06-25 15:40:00,90.04,90.05,89.98,89.98,34100.0,44.5958,44.6008,44.5661,44.5661,34100.0
2012-06-25 15:45:00,90.0,90.01,89.95,89.96,29700.0,44.576,44.581,44.5512,44.5562,29700.0
2012-06-25 15:50:00,89.96,90.03,89.95,90.01,70900.0,44.5562,44.5909,44.5512,44.581,70900.0
2012-06-25 15:55:00,90.02,90.04,90.0,90.03,158700.0,44.5859,44.5958,44.576,44.5909,158700.0
2012-06-26 09:30:00,90.12,90.12,89.95,89.95,38700.0,44.6354,44.6354,44.5512,44.5512,38700.0
2012-06-26 09:35:00,89.95,90.05,89.95,90.01,9200.0,44.5512,44.6008,44.5512,44.581,9200.0
2012-06-26 09:40:00,90.01,90.06,90.01,90.02,13000.0,44.581,44.6057,44.581,44.5859,13000.0
2012-06-26 09:45:00,90.02,90.04,90.0,90.0,13400.0,44.5859,44.5958,44.576,44.576,13400.0
2012-06-26 09:50:00,90.0,90.07,89.95,90.02,23100.0,44.576,44.6107,44.5512,44.5859,23100.0
2012-06-26 09:55:00,90.03,90.06,90.01,90.01,11400.0,44.5909,44.6057,44.581,44.581,11400.0
2012-06-26 10:00:00,90.05,90.11,90.02,90.05,20200.0,44.6008,44.6305,44.5859,44.6008,20200.0
2012-06-26 10:05:00,90.05,90.12,90.04,90.08,30600.0,44.6008,44.6354,44.5958,44.6156,30600.0
2012-06-26 10:10:00,90.04,90.06,90.0,90.02,6400.0,44.5958,44.6057,44.576,44.5859,6400.0
2012-06-26 10:15:00,90.02,90.04,89.99,89.99,11200.0,44.5859,44.5958,44.5711,44.5711,11200.0
2012-06-26 10:20:00,89.99,90.01,89.82,89.9,245500.0,44.5711,44.581,44.4869,44.5265,245500.0
2012-06-26 10:25:00,89.86,89.93,89.85,89.87,24800.0,44.5067,44.5413,44.5017,44.5116,24800.0
2012-06-26 10:30:00,89.86,89.9,89.8,89.83,31900.0,44.5067,44.5265,44.477,44.4918,31900.0
2012-06-26 10:35:00,89.84,89.94,89.83,89.9,40700.0,44.4968,44.5463,44.4918,44.5265,40700.0
2012-06-26 10:40:00,89.9,89.92,89.8,89.82,40200.0,44.5265,44.5364,44.477,44.4869,40200.0
2012-06-26 10:45:00,89.83,89.86,89.76,89.79,39600.0,44.4918,44.5067,44.4571,44.472,39600.0
2012-06-26 10:50:00,89.77,89.8,89.7,89.75,40100.0,44.4621,44.477,44.4274,44.4522,40100.0
2012-06-26 10:55:00,89.76,89.83,89.75,89.79,34800.0,44.4571,44.4918,44.4522,44.472,34800.0
2012-06-26 11:00:00,89.79,89.89,89.78,89.85,44500.0,44.472,44.5215,44.467,44.5017,44500.0
2012-06-26 11:05:00,89.85,89.85,89.7,89.71,54000.0,44.5017,44.5017,44.4274,44.4324,54000.0
2012-06-26 11:10:00,89.71,89.75,89.66,89.73,52000.0,44.4324,44.4522,44.4076,44.4423,52000.0
2012-06-26 11:15:00,89.73,89.77,89.73,89.75,16300.0,44.4423,44.4621,44.4423,44.4522,16300.0
2012-06-26 11:20:00,89.75,89.78,89.75,89.77,11500.0,44.4522,44.467,44.4522,44.4621,11500.0
2012-06-26 11:25:00,89.77,89.87,89.77,89.86,10900.0,44.4621,44.5116,44.4621,44.5067,10900.0
2012-06-26 11:30:00,89.86,89.96,89.86,89.9,26800.0,44.5067,44.5562,44.5067,44.5265,26800.0
2012-06-26 11:35:00,89.88,89.9,89.83,89.85,46700.0,44.5166,44.5265,44.4918,44.5017,46700.0
2012-06-26 11:40:00,89.83,89.87,89.8,89.87,49000.0,44.4918,44.5116,44.477,44.5116,49000.0
2012-06-26 11:45:00,89.86,89.87,89.8,89.87,32800.0,44.5067,44.5116,44.477,44.5116,32800.0
2012-06-26 11:50:00,89.87,89.92,89.85,89.85,20000.0,44.5116,44.5364,44.5017,44.5017,20000.0
2012-06-26 11:55:00,89.87,89.88,89.83,89.83,33800.0,44.5116,44.5166,44.4918,44.4918,33800.0
2012-06-26 12:00:00,89.85,89.86,89.83,89.83,18800.0,44.5017,44.5067,44.4918,44.4918,18800.0
2012-06-26 12:05:00,89.83,89.89,89.83,89.83,15800.0,44.4918,44.5215,44.4918,44.4918,15800.0
2012-06-26 12:10:00,89.84,89.87,89.81,89.81,34000.0,44.4968,44.5116,44.4819,44.4819,34000.0
2012-06-26 12:15:00,89.81,89.83,89.77,89.81,26000.0,44.4819,44.4918,44.4621,44.4819,26000.0
2012-06-26 12:20:00,89.81,89.85,89.8,89.84,23400.0,44.4819,44.5017,44.477,44.4968,23400.0
2012-06-26 12:25:00,89.84,89.85,89.81,89.81,24400.0,44.4968,44.5017,44.4819,44.4819,24400.0
2012-06-26 12:30:00,89.81,89.89,89.81,89.86,29400.0,44.4819,44.5215,44.4819,44.5067,29400.0
2012-06-26 12:35:00,89.86,89.88,89.83,89.83,23400.0,44.5067,44.5166,44.4918,44.4918,23400.0
2012-06-26 12:40:00,89.83,89.85,89.81,89.84,13500.0,44.4918,44.5017,44.4819,44.4968,13500.0
2012-06-26 12:45:00,89.84,89.89,89.84,89.84,28000.0,44.4968,44.5215,44.4968,44.4968,28000.0
2012-06-26 12:50:00,89.85,89.85,89.81,89.81,32300.0,44.5017,44.5017,44.4819,44.4819,32300.0
2012-06-26 12:55:00,89.81,89.83,89.78,89.78,39700.0,44.4819,44.4918,44.467,44.467,39700.0
2012-06-26 13:00:00,89.79,89.79,89.76,89.77,13600.0,44.472,44.472,44.4571,44.4621,13600.0
2012-06-26 13:05:00,89.77,89.84,89.76,89.84,24100.0,44.4621,44.4968,44.4571,44.4968,24100.0
2012-06-26 13:10:00,89.82,89.88,89.82,89.84,12600.0,44.4869,44.5166,44.4869,44.4968,12600.0
2012-06-26 13:15:00,89.85,89.91,89.85,89.89,12900.0,44.5017,44.5314,44.5017,44.5215,12900.0
2012-06-26 13:20:00,89.92,89.92,89.85,89.85,6100.0,44.5364,44.5364,44.5017,44.5017,6100.0
2012-06-26 13:25:00,89.87,89.87,89.85,89.85,3400.0,44.5116,44.5116,44.5017,44.5017,3400.0
2012-06-26 13:30:00,89.85,89.87,89.81,89.82,9800.0,44.5017,44.5116,44.4819,44.4869,9800.0
2012-06-26 13:35:00,89.82,89.89,89.82,89.88,29700.0,44.4869,44.5215,44.4869,44.5166,29700.0
2012-06-26 13:40:00,89.88,89.9,89.88,89.89,4900.0,44.5166,44.5265,44.5166,44.5215,4900.0
2012-06-26 13:45:00,89.91,89.92,89.89,89.9,7400.0,44.5314,44.5364,44.5215,44.5265,7400.0
2012-06-26 13:50:00,89.9,89.99,89.9,89.92,10400.0,44.5265,44.5711,44.5265,44.5364,10400.0
2012-06-26 13:55:00,89.93,89.98,89.91,89.98,14700.0,44.5413,44.5661,44.5314,44.5661,14700.0
2012-06-26 14:00:00,89.95,89.98,89.91,89.93,8300.0,44.5512,44.5661,44.5314,44.5413,8300.0
2012-06-26 14:05:00,89.93,89.98,89.91,89.95,16700.0,44.5413,44.5661,44.5314,44.5512,16700.0
2012-06-26 14:10:00,89.95,90.01,89.95,90.0,28000.0,44.5512,44.581,44.5512,44.576,28000.0
2012-06-26 14:15:00,90.0,90.02,90.0,90.0,21600.0,44.576,44.5859,44.576,44.576,21600.0
2012-06-26 14:20:00,90.0,90.02,89.99,90.0,19100.0,44.576,44.5859,44.5711,44.576,19100.0
2012-06-26 14:25:00,90.0,90.03,90.0,90.01,5000.0,44.576,44.5909,44.576,44.581,5000.0
2012-06-26 14:30:00,90.0,90.04,90.0,90.01,20500.0,44.576,44.5958,44.576,44.581,20500.0
2012-06-26 14:35:00,90.02,90.03,89.98,90.0,15000.0,44.5859,44.5909,44.5661,44.576,15000.0
2012-06-26 14:40:00,90.02,90.03,90.0,90.02,5900.0,44.5859,44.5909,44.576,44.5859,5900.0
2012-06-26 14:45:00,90.03,90.05,90.01,90.03,32600.0,44.5909,44.6008,44.581,44.5909,32600.0
2012-06-26 14:50:00,90.03,90.07,89.93,89.94,53400.0,44.5909,44.6107,44.5413,44.5463,53400.0
2012-06-26 14:55:00,89.94,89.99,89.93,89.98,11600.0,44.5463,44.5711,44.5413,44.5661,11600.0
2012-06-26 15:00:00,89.96,89.99,89.95,89.96,14700.0,44.5562,44.5711,44.5512,44.5562,14700.0
2012-06-26 15:05:00,89.97,89.97,89.92,89.92,18900.0,44.5612,44.5612,44.5364,44.5364,18900.0
2012-06-26 15:10:00,89.94,89.94,89.9,89.92,12300.0,44.5463,44.5463,44.5265,44.5364,12300.0
2012-06-26 15:15:00,89.92,89.96,89.91,89.95,15600.0,44.5364,44.5562,44.5314,44.5512,15600.0
2012-06-26 15:20:00,89.93,89.95,89.91,89.94,8300.0,44.5413,44.5512,44.5314,44.5463,8300.0
2012-06-26 15:25:00,89.94,89.95,89.88,89.93,9900.0,44.5463,44.5512,44.5166,44.5413,9900.0
2012-06-26 15:30:00,89.92,89.95,89.92,89.93,14300.0,44.5364,44.5512,44.5364,44.5413,14300.0
2012-06-26 15:35:00,89.94,90.0,89.93,89.98,13400.0,44.5463,44.576,44.5413,44.5661,13400.0
2012-06-26 15:40:00,89.97,89.98,89.93,89.94,13600.0,44.5612,44.5661,44.5413,44.5463,13600.0
2012-06-26 15:45:00,89.94,89.96,89.91,89.92,29000.0,44.5463,44.5562,44.5314,44.5364,29000.0
2012-06-26 15:50:00,89.93,89.95,89.9,89.92,22200.0,44.5413,44.5512,44.5265,44.5364,22200.0
2012-06-26 15:55:00,89.92,89.92,89.82,89.89,79000.0,44.5364,44.5364,44.4869,44.5215,79000.0
2012-06-27 09:30:00,90.06,90.17,90.06,90.17,65000.0,44.6057,44.6602,44.6057,44.6602,65000.0
2012-06-27 09:35:00,90.16,90.17,90.12,90.16,19100.0,44.6553,44.6602,44.6354,44.6553,19100.0
2012-06-27 09:40:00,90.17,90.17,90.1,90.16,15200.0,44.6602,44.6602,44.6255,44.6553,15200.0
2012-06-27 09:45:00,90.16,90.17,90.11,90.14,15600.0,44.6553,44.6602,44.6305,44.6453,15600.0
2012-06-27 09:50:00,90.12,90.15,90.09,90.12,34300.0,44.6354,44.6503,44.6206,44.6354,34300.0
2012-06-27 09:55:00,90.1,90.14,90.06,90.07,21500.0,44.6255,44.6453,44.6057,44.6107,21500.0
2012-06-27 10:00:00,90.11,90.15,90.07,90.15,9400.0,44.6305,44.6503,44.6107,44.6503,9400.0
2012-06-27 10:05:00,90.16,90.19,90.12,90.16,21300.0,44.6553,44.6701,44.6354,44.6553,21300.0
2012-06-27 10:10:00,90.16,90.2,90.15,90.18,12600.0,44.6553,44.6751,44.6503,44.6652,12600.0
2012-06-27 10:15:00,90.17,90.19,90.12,90.17,8500.0,44.6602,44.6701,44.6354,44.6602,8500.0
2012-06-27 10:20:00,90.17,90.17,90.14,90.16,8000.0,44.6602,44.6602,44.6453,44.6553,8000.0
2012-06-27 10:25:00,90.16,90.17,90.14,90.17,7300.0,44.6553,44.6602,44.6453,44.6602,7300.0
2012-06-27 10:30:00,90.17,90.19,90.13,90.13,7600.0,44.6602,44.6701,44.6404,44.6404,7600.0
2012-06-27 10:35:00,90.14,90.18,90.13,90.18,11400.0,44.6453,44.6652,44.6404,44.6652,11400.0
2012-06-27 10:40:00,90.18,90.18,90.11,90.16,17800.0,44.6652,44.6652,44.6305,44.6553,17800.0
2012-06-27 10:45:00,90.18,90.2,90.16,90.19,16500.0,44.6652,44.6751,44.6553,44.6701,16500.0
2012-06-27 10:50:00,90.19,90.2,90.17,90.2,15300.0,44.6701,44.6751,44.6602,44.6751,15300.0
2012-06-27 10:55:00,90.19,90.22,90.18,90.2,15200.0,44.6701,44.685,44.6652,44.6751,15200.0
2012-06-27 11:00:00,90.21,90.22,90.21,90.22,12400.0,44.68,44.685,44.68,44.685,12400.0
2012-06-27 11:05:00,90.21,90.23,90.21,90.22,9400.0,44.68,44.6899,44.68,44.685,9400.0
2012-06-27 11:10:00,90.21,90.23,90.19,90.19,15800.0,44.68,44.6899,44.6701,44.6701,15800.0
2012-06-27 11:15:00,90.18,90.2,90.18,90.2,8900.0,44.6652,44.6751,44.6652,44.6751,8900.0
2012-06-27 11:20:00,90.2,90.2,90.18,90.19,9600.0,44.6751,44.6751,44.6652,44.6701,9600.0
2012-06-27 11:25:00,90.19,90.2,90.18,90.2,11200.0,44.6701,44.6751,44.6652,44.6751,11200.0
2012-06-27 11:30:00,90.2,90.24,90.19,90.24,21400.0,44.6751,44.6949,44.6701,44.6949,21400.0
2012-06-27 11:35:00,90.24,90.27,90.24,90.27,20300.0,44.6949,44.7097,44.6949,44.7097,20300.0
2012-06-27 11:40:00,90.27,90.29,90.26,90.28,18300.0,44.7097,44.7196,44.7048,44.7147,18300.0
2012-06-27 11:45:00,90.29,90.29,90.27,90.28,10200.0,44.7196,44.7196,44.7097,44.7147,10200.0
2012-06-27 11:50:00,90.28,90.28,90.27,90.28,6000.0,44.7147,44.7147,44.7097,44.7147,6000.0
2012-06-27 11:55:00,90.28,90.28,90.27,90.28,12700.0,44.7147,44.7147,44.7097,44.7147,12700.0
2012-06-27 12:00:00,90.28,90.3,90.27,90.29,40700.0,44.7147,44.7246,44.7097,44.7196,40700.0
2012-06-27 12:05:00,90.29,90.33,90.29,90.33,62000.0,44.7196,44.7395,44.7196,44.7395,62000.0
2012-06-27 12:10:00,90.33,90.34,90.3,90.33,17100.0,44.7395,44.7444,44.7246,44.7395,17100.0
2012-06-27 12:15:00,90.32,90.34,90.31,90.34,16400.0,44.7345,44.7444,44.7295,44.7444,16400.0
2012-06-27 12:20:00,90.34,90.34,90.32,90.32,20700.0,44.7444,44.7444,44.7345,44.7345,20700.0
2012-06-27 12:25:00,90.31,90.34,90.31,90.34,9700.0,44.7295,44.7444,44.7295,44.7444,9700.0
2012-06-27 12:30:00,90.33,90.34,90.3,90.32,13700.0,44.7395,44.7444,44.7246,44.7345,13700.0
2012-06-27 12:35:00,90.32,90.33,90.32,90.33,5400.0,44.7345,44.7395,44.7345,44.7395,5400.0
2012-06-27 12:40:00,90.33,90.34,90.31,90.34,10400.0,44.7395,44.7444,44.7295,44.7444,10400.0
2012-06-27 12:45:00,90.34,90.34,90.31,90.33,13300.0,44.7444,44.7444,44.7295,44.7395,13300.0
2012-06-27 12:50:00,90.31,90.33,90.31,90.33,7800.0,44.7295,44.7395,44.7295,44.7395,7800.0
2012-06-27 12:55:00,90.33,90.33,90.31,90.33,6100.0,44.7395,44.7395,44.7295,44.7395,6100.0
2012-06-27 13:00:00,90.33,90.33,90.31,90.33,7800.0,44.7395,44.7395,44.7295,44.7395,7800.0
2012-06-27 13:05:00,90.31,90.34,90.31,90.34,10900.0,44.7295,44.7444,44.7295,44.7444,10900.0
2012-06-27 13:10:00,90.34,90.36,90.33,90.35,78300.0,44.7444,44.7543,44.7395,44.7494,78300.0
2012-06-27 13:15:00,90.34,90.37,90.33,90.37,7700.0,44.7444,44.7593,44.7395,44.7593,7700.0
2012-06-27 13:20:00,90.37,90.37,90.33,90.33,14700.0,44.7593,44.7593,44.7395,44.7395,14700.0
2012-06-27 13:25:00,90.34,90.34,90.3,90.31,7800.0,44.7444,44.7444,44.7246,44.7295,7800.0
2012-06-27 13:30:00,90.31,90.31,90.27,90.27,13800.0,44.7295,44.7295,44.7097,44.7097,13800.0
2012-06-27 13:35:00,90.28,90.29,90.27,90.28,18300.0,44.7147,44.7196,44.7097,44.7147,18300.0
2012-06-27 13:40:00,90.27,90.27,90.26,90.27,17200.0,44.7097,44.7097,44.7048,44.7097,17200.0
2012-06-27 13:45:00,90.27,90.27,90.26,90.27,10300.0,44.7097,44.7097,44.7048,44.7097,10300.0
2012-06-27 13:50:00,90.26,90.28,90.25,90.26,18400.0,44.7048,44.7147,44.6998,44.7048,18400.0
2012-06-27 13:55:00,90.25,90.28,90.25,90.28,9800.0,44.6998,44.7147,44.6998,44.7147,9800.0
2012-06-27 14:00:00,90.28,90.31,90.27,90.27,24700.0,44.7147,44.7295,44.7097,44.7097,24700.0
2012-06-27 14:05:00,90.29,90.29,90.24,90.25,13500.0,44.7196,44.7196,44.6949,44.6998,13500.0
2012-06-27 14:10:00,90.25,90.29,90.24,90.27,11200.0,44.6998,44.7196,44.6949,44.7097,11200.0
2012-06-27 14:15:00,90.27,90.28,90.25,90.28,11700.0,44.7097,44.7147,44.6998,44.7147,11700.0
2012-06-27 14:20:00,90.28,90.29,90.27,90.29,13900.0,44.7147,44.7196,44.7097,44.7196,13900.0
2012-06-27 14:25:00,90.28,90.29,90.27,90.27,15300.0,44.7147,44.7196,44.7097,44.7097,15300.0
2012-06-27 14:30:00,90.28,90.28,90.22,90.23,35900.0,44.7147,44.7147,44.685,44.6899,35900.0
2012-06-27 14:35:00,90.23,90.25,90.2,90.2,12200.0,44.6899,44.6998,44.6751,44.6751,12200.0
2012-06-27 14:40:00,90.2,90.23,90.2,90.22,6500.0,44.6751,44.6899,44.6751,44.685,6500.0
2012-06-27 14:45:00,90.23,90.23,90.21,90.23,13800.0,44.6899,44.6899,44.68,44.6899,13800.0
2012-06-27 14:50:00,90.23,90.23,90.17,90.17,33800.0,44.6899,44.6899,44.6602,44.6602,33800.0
2012-06-27 14:55:00,90.18,90.22,90.17,90.2,16300.0,44.6652,44.685,44.6602,44.6751,16300.0
2012-06-27 15:00:00,90.2,90.23,90.2,90.23,22900.0,44.6751,44.6899,44.6751,44.6899,22900.0
2012-06-27 15:05:00,90.24,90.25,90.23,90.25,21100.0,44.6949,44.6998,44.6899,44.6998,21100.0
2012-06-27 15:10:00,90.25,90.3,90.25,90.3,14700.0,44.6998,44.7246,44.6998,44.7246,14700.0
2012-06-27 15:15:00,90.31,90.37,90.3,90.37,43400.0,44.7295,44.7593,44.7246,44.7593,43400.0
2012-06-27 15:20:00,90.37,90.43,90.35,90.36,92300.0,44.7593,44.789,44.7494,44.7543,92300.0
2012-06-27 15:25:00,90.37,90.4,90.36,90.38,15600.0,44.7593,44.7741,44.7543,44.7642,15600.0
2012-06-27 15:30:00,90.38,90.43,90.36,90.43,17300.0,44.7642,44.789,44.7543,44.789,17300.0
2012-06-27 15:35:00,90.42,90.43,90.38,90.43,20500.0,44.784,44.789,44.7642,44.789,20500.0
2012-06-27 15:40:00,90.43,90.46,90.41,90.44,40600.0,44.789,44.8038,44.7791,44.7939,40600.0
2012-06-27 15:45:00,90.44,90.44,90.38,90.42,41000.0,44.7939,44.7939,44.7642,44.784,41000.0
2012-06-27 15:50:00,90.42,90.42,90.41,90.41,58500.0,44.784,44.784,44.7791,44.7791,58500.0
2012-06-27 15:55:00,90.41,90.44,90.37,90.44,116500.0,44.7791,44.7939,44.7593,44.7939,116500.0
2012-06-28 09:30:00,90.19,90.23,90.08,90.18,12500.0,44.6701,44.6899,44.6156,44.6652,12500.0
2012-06-28 09:35:00,90.16,90.22,90.16,90.16,16100.0,44.6553,44.685,44.6553,44.6553,16100.0
2012-06-28 09:40:00,90.16,90.31,90.16,90.31,38700.0,44.6553,44.7295,44.6553,44.7295,38700.0
2012-06-28 09:45:00,90.27,90.36,90.27,90.35,22400.0,44.7097,44.7543,44.7097,44.7494,22400.0
2012-06-28 09:50:00,90.34,90.38,90.31,90.32,18400.0,44.7444,44.7642,44.7295,44.7345,18400.0
2012-06-28 09:55:00,90.32,90.35,90.3,90.33,29100.0,44.7345,44.7494,44.7246,44.7395,29100.0
2012-06-28 10:00:00,90.33,90.35,90.3,90.32,21000.0,44.7395,44.7494,44.7246,44.7345,21000.0
2012-06-28 10:05:00,90.34,90.34,90.21,90.27,30700.0,44.7444,44.7444,44.68,44.7097,30700.0
2012-06-28 10:10:00,90.29,90.34,90.29,90.32,38100.0,44.7196,44.7444,44.7196,44.7345,38100.0
2012-06-28 10:15:00,90.33,90.36,90.31,90.34,27300.0,44.7395,44.7543,44.7295,44.7444,27300.0
2012-06-28 10:20:00,90.37,90.39,90.31,90.31,10800.0,44.7593,44.7692,44.7295,44.7295,10800.0
2012-06-28 10:25:00,90.34,90.34,90.29,90.3,10600.0,44.7444,44.7444,44.7196,44.7246,10600.0
2012-06-28 10:30:00,90.26,90.28,90.25,90.27,18900.0,44.7048,44.7147,44.6998,44.7097,18900.0
2012-06-28 10:35:00,90.26,90.26,90.17,90.19,50100.0,44.7048,44.7048,44.6602,44.6701,50100.0
2012-06-28 10:40:00,90.19,90.25,90.17,90.19,20900.0,44.6701,44.6998,44.6602,44.6701,20900.0
2012-06-28 10:45:00,90.2,90.24,90.18,90.22,27700.0,44.6751,44.6949,44.6652,44.685,27700.0
2012-06-28 10:50:00,90.23,90.28,90.21,90.24,25300.0,44.6899,44.7147,44.68,44.6949,25300.0
2012-06-28 10:55:00,90.25,90.26,90.23,90.23,8900.0,44.6998,44.7048,44.6899,44.6899,8900.0
2012-06-28 11:00:00,90.25,90.25,90.19,90.22,8500.0,44.6998,44.6998,44.6701,44.685,8500.0
2012-06-28 11:05:00,90.22,90.3,90.22,90.3,25300.0,44.685,44.7246,44.685,44.7246,25300.0
2012-06-28 11:10:00,90.29,90.31,90.28,90.3,9200.0,44.7196,44.7295,44.7147,44.7246,9200.0
2012-06-28 11:15:00,90.27,90.31,90.27,90.31,9400.0,44.7097,44.7295,44.7097,44.7295,9400.0
2012-06-28 11:20:00,90.31,90.31,90.28,90.28,2600.0,44.7295,44.7295,44.7147,44.7147,2600.0
2012-06-28 11:25:00,90.3,90.36,90.29,90.34,20900.0,44.7246,44.7543,44.7196,44.7444,20900.0
2012-06-28 11:30:00,90.34,90.35,90.32,90.34,5800.0,44.7444,44.7494,44.7345,44.7444,5800.0
2012-06-28 11:35:00,90.34,90.35,90.33,90.35,3100.0,44.7444,44.7494,44.7395,44.7494,3100.0
2012-06-28 11:40:00,90.33,90.33,90.3,90.31,8600.0,44.7395,44.7395,44.7246,44.7295,8600.0
2012-06-28 11:45:00,90.31,90.31,90.3,90.31,4500.0,44.7295,44.7295,44.7246,44.7295,4500.0
2012-06-28 11:50:00,90.31,90.31,90.3,90.3,8300.0,44.7295,44.7295,44.7246,44.7246,8300.0
2012-06-28 11:55:00,90.29,90.31,90.29,90.31,3500.0,44.7196,44.7295,44.7196,44.7295,3500.0
2012-06-28 12:00:00,90.32,90.32,90.28,90.28,24000.0,44.7345,44.7345,44.7147,44.7147,24000.0
2012-06-28 12:05:00,90.3,90.3,90.28,90.3,1400.0,44.7246,44.7246,44.7147,44.7246,1400.0
2012-06-28 12:10:00,90.31,90.31,90.26,90.27,18100.0,44.7295,44.7295,44.7048,44.7097,18100.0
2012-06-28 12:15:00,90.27,90.28,90.21,90.22,10800.0,44.7097,44.7147,44.68,44.685,10800.0
2012-06-28 12:20:00,90.22,90.27,90.22,90.22,14100.0,44.685,44.7097,44.685,44.685,14100.0
2012-06-28 12:25:00,90.21,90.22,90.2,90.22,2000.0,44.68,44.685,44.6751,44.685,2000.0
2012-06-28 12:30:00,90.21,90.22,90.19,90.19,2100.0,44.68,44.685,44.6701,44.6701,2100.0
2012-06-28 12:35:00,90.19,90.22,90.19,90.22,2700.0,44.6701,44.685,44.6701,44.685,2700.0
2012-06-28 12:40:00,90.22,90.23,90.21,90.23,4500.0,44.685,44.6899,44.68,44.6899,4500.0
2012-06-28 12:45:00,90.23,90.23,90.2,90.21,4900.0,44.6899,44.6899,44.6751,44.68,4900.0
2012-06-28 12:50:00,90.2,90.26,90.19,90.24,27500.0,44.6751,44.7048,44.6701,44.6949,27500.0
2012-06-28 12:55:00,90.24,90.24,90.22,90.23,6600.0,44.6949,44.6949,44.685,44.6899,6600.0
2012-06-28 13:00:00,90.22,90.3,90.19,90.24,25700.0,44.685,44.7246,44.6701,44.6949,25700.0
2012-06-28 13:05:00,90.25,90.29,90.24,90.28,5700.0,44.6998,44.7196,44.6949,44.7147,5700.0
2012-06-28 13:10:00,90.28,90.29,90.28,90.29,10800.0,44.7147,44.7196,44.7147,44.7196,10800.0
2012-06-28 13:15:00,90.29,90.3,90.26,90.26,28500.0,44.7196,44.7246,44.7048,44.7048,28500.0
2012-06-28 13:20:00,90.26,90.29,90.25,90.25,9200.0,44.7048,44.7196,44.6998,44.6998,9200.0
2012-06-28 13:25:00,90.25,90.28,90.24,90.27,4600.0,44.6998,44.7147,44.6949,44.7097,4600.0
2012-06-28 13:30:00,90.27,90.3,90.27,90.3,5500.0,44.7097,44.7246,44.7097,44.7246,5500.0
2012-06-28 13:35:00,90.3,90.3,90.24,90.26,28300.0,44.7246,44.7246,44.6949,44.7048,28300.0
2012-06-28 13:40:00,90.26,90.33,90.26,90.33,29000.0,44.7048,44.7395,44.7048,44.7395,29000.0
2012-06-28 13:45:00,90.32,90.33,90.26,90.26,414200.0,44.7345,44.7395,44.7048,44.7048,414200.0
2012-06-28 13:50:00,90.27,90.29,90.25,90.27,17200.0,44.7097,44.7196,44.6998,44.7097,17200.0
2012-06-28 13:55:00,90.28,90.32,90.26,90.31,23900.0,44.7147,44.7345,44.7048,44.7295,23900.0
2012-06-28 14:00:00,90.32,90.44,90.32,90.4,234100.0,44.7345,44.7939,44.7345,44.7741,234100.0
2012-06-28 14:05:00,90.4,90.4,90.36,90.37,42500.0,44.7741,44.7741,44.7543,44.7593,42500.0
2012-06-28 14:10:00,90.36,90.36,90.33,90.34,32100.0,44.7543,44.7543,44.7395,44.7444,32100.0
2012-06-28 14:15:00,90.36,90.36,90.3,90.33,53200.0,44.7543,44.7543,44.7246,44.7395,53200.0
2012-06-28 14:20:00,90.32,90.33,90.31,90.33,58000.0,44.7345,44.7395,44.7295,44.7395,58000.0
2012-06-28 14:25:00,90.32,90.34,90.32,90.34,25300.0,44.7345,44.7444,44.7345,44.7444,25300.0
2012-06-28 14:30:00,90.34,90.35,90.31,90.35,21200.0,44.7444,44.7494,44.7295,44.7494,21200.0
2012-06-28 14:35:00,90.34,90.35,90.32,90.34,8500.0,44.7444,44.7494,44.7345,44.7444,8500.0
2012-06-28 14:40:00,90.33,90.38,90.33,90.37,26600.0,44.7395,44.7642,44.7395,44.7593,26600.0
2012-06-28 14:45:00,90.36,90.37,90.35,90.36,8900.0,44.7543,44.7593,44.7494,44.7543,8900.0
2012-06-28 14:50:00,90.37,90.38,90.35,90.36,20100.0,44.7593,44.7642,44.7494,44.7543,20100.0
2012-06-28 14:55:00,90.36,90.37,90.35,90.36,9800.0,44.7543,44.7593,44.7494,44.7543,9800.0
2012-06-28 15:00:00,90.36,90.38,90.36,90.37,6500.0,44.7543,44.7642,44.7543,44.7593,6500.0
2012-06-28 15:05:00,90.37,90.39,90.35,90.37,40700.0,44.7593,44.7692,44.7494,44.7593,40700.0
2012-06-28 15:10:00,90.37,90.37,90.35,90.36,8000.0,44.7593,44.7593,44.7494,44.7543,8000.0
2012-06-28 15:15:00,90.36,90.37,90.35,90.36,22500.0,44.7543,44.7593,44.7494,44.7543,22500.0
2012-06-28 15:20:00,90.35,90.37,90.34,90.37,24100.0,44.7494,44.7593,44.7444,44.7593,24100.0
2012-06-28 15:25:00,90.37,90.37,90.35,90.36,27300.0,44.7593,44.7593,44.7494,44.7543,27300.0
2012-06-28 15:30:00,90.35,90.44,90.35,90.42,58400.0,44.7494,44.7939,44.7494,44.784,58400.0
2012-06-28 15:35:00,90.42,90.49,90.4,90.46,83700.0,44.784,44.8187,44.7741,44.8038,83700.0
2012-06-28 15:40:00,90.46,90.48,90.39,90.4,39200.0,44.8038,44.8137,44.7692,44.7741,39200.0
2012-06-28 15:45:00,90.4,90.46,90.4,90.43,63700.0,44.7741,44.8038,44.7741,44.789,63700.0
2012-06-28 15:50:00,90.44,90.47,90.42,90.43,54000.0,44.7939,44.8088,44.784,44.789,54000.0
2012-06-28 15:55:00,90.42,90.47,90.35,90.36,391800.0,44.784,44.8088,44.7494,44.7543,391800.0
2012-06-29 09:30:00,90.98,90.98,90.78,90.8,127900.0,45.0614,45.0614,44.9623,44.9722,127900.0
2012-06-29 09:35:00,90.8,90.85,90.8,90.8,31500.0,44.9722,44.997,44.9722,44.9722,31500.0
2012-06-29 09:40:00,90.8,90.89,90.8,90.89,59200.0,44.9722,45.0168,44.9722,45.0168,59200.0
2012-06-29 09:45:00,90.88,90.9,90.85,90.9,16300.0,45.0119,45.0218,44.997,45.0218,16300.0
2012-06-29 09:50:00,90.89,90.95,90.88,90.91,43200.0,45.0168,45.0465,45.0119,45.0267,43200.0
2012-06-29 09:55:00,90.95,91.0,90.92,91.0,50800.0,45.0465,45.0713,45.0317,45.0713,50800.0
2012-06-29 10:00:00,91.0,91.0,90.97,91.0,29200.0,45.0713,45.0713,45.0564,45.0713,29200.0
2012-06-29 10:05:00,91.0,91.0,90.97,91.0,16200.0,45.0713,45.0713,45.0564,45.0713,16200.0
2012-06-29 10:10:00,91.0,91.0,90.99,91.0,55400.0,45.0713,45.0713,45.0663,45.0713,55400.0
2012-06-29 10:15:00,91.0,91.05,90.99,91.05,25200.0,45.0713,45.0961,45.0663,45.0961,25200.0
2012-06-29 10:20:00,91.05,91.06,91.0,91.01,29800.0,45.0961,45.101,45.0713,45.0763,29800.0
2012-06-29 10:25:00,91.01,91.04,91.0,91.04,22100.0,45.0763,45.0911,45.0713,45.0911,22100.0
2012-06-29 10:30:00,91.03,91.04,91.0,91.04,10500.0,45.0862,45.0911,45.0713,45.0911,10500.0
2012-06-29 10:35:00,91.04,91.05,91.01,91.04,10400.0,45.0911,45.0961,45.0763,45.0911,10400.0
2012-06-29 10:40:00,91.05,91.05,91.01,91.04,14600.0,45.0961,45.0961,45.0763,45.0911,14600.0
2012-06-29 10:45:00,91.04,91.04,91.01,91.02,11600.0,45.0911,45.0911,45.0763,45.0812,11600.0
2012-06-29 10:50:00,91.02,91.04,91.0,91.02,16300.0,45.0812,45.0911,45.0713,45.0812,16300.0
2012-06-29 10:55:00,91.02,91.04,91.01,91.04,12500.0,45.0812,45.0911,45.0763,45.0911,12500.0
2012-06-29 11:00:00,91.04,91.05,91.02,91.05,21000.0,45.0911,45.0961,45.0812,45.0961,21000.0
2012-06-29 11:05:00,91.04,91.07,91.03,91.07,86500.0,45.0911,45.106,45.0862,45.106,86500.0
2012-06-29 11:10:00,91.07,91.09,91.03,91.06,19400.0,45.106,45.1159,45.0862,45.101,19400.0
2012-06-29 11:15:00,91.07,91.09,91.03,91.09,22800.0,45.106,45.1159,45.0862,45.1159,22800.0
2012-06-29 11:20:00,91.08,91.1,91.07,91.07,24300.0,45.1109,45.1208,45.106,45.106,24300.0
2012-06-29 11:25:00,91.07,91.1,91.07,91.08,5400.0,45.106,45.1208,45.106,45.1109,5400.0
2012-06-29 11:30:00,91.1,91.11,91.07,91.1,16100.0,45.1208,45.1258,45.106,45.1208,16100.0
2012-06-29 11:35:00,91.09,91.12,91.09,91.12,10800.0,45.1159,45.1307,45.1159,45.1307,10800.0
2012-06-29 11:40:00,91.12,91.12,91.08,91.1,18900.0,45.1307,45.1307,45.1109,45.1208,18900.0
2012-06-29 11:45:00,91.11,91.11,91.08,91.1,4000.0,45.1258,45.1258,45.1109,45.1208,4000.0
2012-06-29 11:50:00,91.1,91.1,91.05,91.07,3400.0,45.1208,45.1208,45.0961,45.106,3400.0
2012-06-29 11:55:00,91.08,91.09,91.05,91.06,40000.0,45.1109,45.1159,45.0961,45.101,40000.0
2012-06-29 12:00:00,91.09,91.09,91.03,91.03,14900.0,45.1159,45.1159,45.0862,45.0862,14900.0
2012-06-29 12:05:00,91.03,91.05,91.01,91.05,6400.0,45.0862,45.0961,45.0763,45.0961,6400.0
2012-06-29 12:10:00,91.05,91.05,90.98,91.0,23000.0,45.0961,45.0961,45.0614,45.0713,23000.0
2012-06-29 12:15:00,91.0,91.01,90.99,90.99,9300.0,45.0713,45.0763,45.0663,45.0663,9300.0
2012-06-29 12:20:00,90.98,91.0,90.98,90.99,9000.0,45.0614,45.0713,45.0614,45.0663,9000.0
2012-06-29 12:25:00,90.99,91.0,90.96,90.98,13600.0,45.0663,45.0713,45.0515,45.0614,13600.0
2012-06-29 12:30:00,90.98,90.98,90.95,90.96,10700.0,45.0614,45.0614,45.0465,45.0515,10700.0
2012-06-29 12:35:00,90.96,90.96,90.95,90.95,9400.0,45.0515,45.0515,45.0465,45.0465,9400.0
2012-06-29 12:40:00,90.95,90.97,90.95,90.97,32200.0,45.0465,45.0564,45.0465,45.0564,32200.0
2012-06-29 12:45:00,90.97,90.98,90.96,90.98,16600.0,45.0564,45.0614,45.0515,45.0614,16600.0
2012-06-29 12:50:00,90.98,90.98,90.97,90.98,12100.0,45.0614,45.0614,45.0564,45.0614,12100.0
2012-06-29 12:55:00,90.98,91.0,90.98,91.0,18400.0,45.0614,45.0713,45.0614,45.0713,18400.0
2012-06-29 13:00:00,91.0,91.0,90.98,91.0,7400.0,45.0713,45.0713,45.0614,45.0713,7400.0
2012-06-29 13:05:00,90.99,91.0,90.97,90.97,42100.0,45.0663,45.0713,45.0564,45.0564,42100.0
2012-06-29 13:10:00,90.97,90.97,90.96,90.97,13000.0,45.0564,45.0564,45.0515,45.0564,13000.0
2012-06-29 13:15:00,90.97,90.97,90.95,90.95,61100.0,45.0564,45.0564,45.0465,45.0465,61100.0
2012-06-29 13:20:00,90.95,91.01,90.95,91.01,51500.0,45.0465,45.0763,45.0465,45.0763,51500.0
2012-06-29 13:25:00,91.01,91.04,91.0,91.04,67700.0,45.0763,45.0911,45.0713,45.0911,67700.0
2012-06-29 13:30:00,91.04,91.07,91.03,91.06,45800.0,45.0911,45.106,45.0862,45.101,45800.0
2012-06-29 13:35:00,91.06,91.08,91.04,91.04,40700.0,45.101,45.1109,45.0911,45.0911,40700.0
2012-06-29 13:40:00,91.06,91.06,91.05,91.05,11600.0,45.101,45.101,45.0961,45.0961,11600.0
2012-06-29 13:45:00,91.06,91.07,91.04,91.04,14100.0,45.101,45.106,45.0911,45.0911,14100.0
2012-06-29 13:50:00,91.04,91.05,91.01,91.02,25200.0,45.0911,45.0961,45.0763,45.0812,25200.0
2012-06-29 13:55:00,91.02,91.02,91.01,91.02,8000.0,45.0812,45.0812,45.0763,45.0812,8000.0
2012-06-29 14:00:00,91.02,91.03,91.01,91.02,22800.0,45.0812,45.0862,45.0763,45.0812,22800.0
2012-06-29 14:05:00,91.02,91.02,91.0,91.02,14800.0,45.0812,45.0812,45.0713,45.0812,14800.0
2012-06-29 14:10:00,91.02,91.02,90.98,90.98,19800.0,45.0812,45.0812,45.0614,45.0614,19800.0
2012-06-29 14:15:00,90.99,91.0,90.98,91.0,8900.0,45.0663,45.0713,45.0614,45.0713,8900.0
2012-06-29 14:20:00,90.99,91.0,90.99,91.0,8500.0,45.0663,45.0713,45.0663,45.0713,8500.0
2012-06-29 14:25:00,91.0,91.0,90.99,91.0,27300.0,45.0713,45.0713,45.0663,45.0713,27300.0
2012-06-29 14:30:00,91.0,91.01,90.98,90.99,19700.0,45.0713,45.0763,45.0614,45.0663,19700.0
2012-06-29 14:35:00,90.99,91.0,90.97,90.97,16400.0,45.0663,45.0713,45.0564,45.0564,16400.0
2012-06-29 14:40:00,90.97,91.02,90.97,90.99,120900.0,45.0564,45.0812,45.0564,45.0663,120900.0
2012-06-29 14:45:00,91.0,91.1,90.99,91.09,295200.0,45.0713,45.1208,45.0663,45.1159,295200.0
2012-06-29 14:50:00,91.09,91.11,91.06,91.09,11000.0,45.1159,45.1258,45.101,45.1159,11000.0
2012-06-29 14:55:00,91.09,91.12,91.06,91.1,18600.0,45.1159,45.1307,45.101,45.1208,18600.0
2012-06-29 15:00:00,91.1,91.12,91.07,91.08,17400.0,45.1208,45.1307,45.106,45.1109,17400.0
2012-06-29 15:05:00,91.07,91.11,91.0,91.04,28400.0,45.106,45.1258,45.0713,45.0911,28400.0
2012-06-29 15:10:00,91.04,91.05,91.01,91.01,10600.0,45.0911,45.0961,45.0763,45.0763,10600.0
2012-06-29 15:15:00,91.02,91.03,91.01,91.03,6400.0,45.0812,45.0862,45.0763,45.0862,6400.0
2012-06-29 15:20:00,91.02,91.02,90.99,91.0,22800.0,45.0812,45.0812,45.0663,45.0713,22800.0
2012-06-29 15:25:00,90.99,91.06,90.98,91.0,55000.0,45.0663,45.101,45.0614,45.0713,55000.0
2012-06-29 15:30:00,91.0,91.03,90.99,91.03,27500.0,45.0713,45.0862,45.0663,45.0862,27500.0
2012-06-29 15:35:00,91.03,91.09,91.03,91.06,40500.0,45.0862,45.1159,45.0862,45.101,40500.0
2012-06-29 15:40:00,91.06,91.13,91.05,91.12,29400.0,45.101,45.1357,45.0961,45.1307,29400.0
2012-06-29 15:45:00,91.12,91.17,91.11,91.16,148700.0,45.1307,45.1555,45.1258,45.1505,148700.0
2012-06-29 15:50:00,91.17,91.25,91.16,91.23,124500.0,45.1555,45.1951,45.1505,45.1852,124500.0
2012-06-29 15:55:00,91.24,91.29,91.2,91.29,127300.0,45.1902,45.2149,45.1704,45.2149,127300.0
2012-07-02 09:30:00,90.84,90.87,90.4,90.55,97600.0,45.2485,45.2634,45.0293,45.104,97600.0
2012-07-02 09:35:00,90.56,90.58,90.51,90.52,33600.0,45.109,45.119,45.0841,45.0891,33600.0
2012-07-02 09:40:00,90.52,90.61,90.52,90.59,43700.0,45.0891,45.1339,45.0891,45.1239,43700.0
2012-07-02 09:45:00,90.6,90.67,90.59,90.62,271700.0,45.1289,45.1638,45.1239,45.1389,271700.0
2012-07-02 09:50:00,90.62,90.65,90.58,90.61,42900.0,45.1389,45.1538,45.119,45.1339,42900.0
2012-07-02 09:55:00,90.61,90.65,90.59,90.61,148700.0,45.1339,45.1538,45.1239,45.1339,148700.0
2012-07-02 10:00:00,90.61,90.61,90.5,90.51,73500.0,45.1339,45.1339,45.0791,45.0841,73500.0
2012-07-02 10:05:00,90.51,90.54,90.49,90.5,87300.0,45.0841,45.099,45.0741,45.0791,87300.0
2012-07-02 10:10:00,90.5,90.58,90.49,90.56,33100.0,45.0791,45.119,45.0741,45.109,33100.0
2012-07-02 10:15:00,90.56,90.61,90.54,90.58,36300.0,45.109,45.1339,45.099,45.119,36300.0
2012-07-02 10:20:00,90.57,90.62,90.56,90.59,43600.0,45.114,45.1389,45.109,45.1239,43600.0
2012-07-02 10:25:00,90.59,90.59,90.5,90.51,23500.0,45.1239,45.1239,45.0791,45.0841,23500.0
2012-07-02 10:30:00,90.51,90.55,90.48,90.48,13600.0,45.0841,45.104,45.0692,45.0692,13600.0
2012-07-02 10:35:00,90.49,90.51,90.46,90.5,15800.0,45.0741,45.0841,45.0592,45.0791,15800.0
2012-07-02 10:40:00,90.49,90.5,90.46,90.47,20300.0,45.0741,45.0791,45.0592,45.0642,20300.0
2012-07-02 10:45:00,90.48,90.56,90.46,90.55,38300.0,45.0692,45.109,45.0592,45.104,38300.0
2012-07-02 10:50:00,90.55,90.63,90.55,90.63,109400.0,45.104,45.1439,45.104,45.1439,109400.0
2012-07-02 10:55:00,90.63,90.64,90.62,90.64,55000.0,45.1439,45.1489,45.1389,45.1489,55000.0
2012-07-02 11:00:00,90.64,90.67,90.63,90.67,62400.0,45.1489,45.1638,45.1439,45.1638,62400.0
2012-07-02 11:05:00,90.67,90.69,90.67,90.68,21600.0,45.1638,45.1738,45.1638,45.1688,21600.0
2012-07-02 11:10:00,90.68,90.69,90.63,90.64,49100.0,45.1688,45.1738,45.1439,45.1489,49100.0
2012-07-02 11:15:00,90.64,90.7,90.63,90.69,31800.0,45.1489,45.1787,45.1439,45.1738,31800.0
2012-07-02 11:20:00,90.67,90.7,90.67,90.67,57300.0,45.1638,45.1787,45.1638,45.1638,57300.0
2012-07-02 11:25:00,90.65,90.65,90.6,90.63,18000.0,45.1538,45.1538,45.1289,45.1439,18000.0
2012-07-02 11:30:00,90.65,90.7,90.63,90.69,59400.0,45.1538,45.1787,45.1439,45.1738,59400.0
2012-07-02 11:35:00,90.7,90.73,90.69,90.72,31900.0,45.1787,45.1937,45.1738,45.1887,31900.0
2012-07-02 11:40:00,90.72,90.73,90.7,90.7,12900.0,45.1887,45.1937,45.1787,45.1787,12900.0
2012-07-02 11:45:00,90.7,90.72,90.59,90.6,22100.0,45.1787,45.1887,45.1239,45.1289,22100.0
2012-07-02 11:50:00,90.6,90.61,90.54,90.54,18700.0,45.1289,45.1339,45.099,45.099,18700.0
2012-07-02 11:55:00,90.55,90.56,90.53,90.53,9500.0,45.104,45.109,45.0941,45.0941,9500.0
2012-07-02 12:00:00,90.54,90.58,90.52,90.58,15700.0,45.099,45.119,45.0891,45.119,15700.0
2012-07-02 12:05:00,90.58,90.6,90.56,90.6,5700.0,45.119,45.1289,45.109,45.1289,5700.0
2012-07-02 12:10:00,90.59,90.61,90.56,90.56,18200.0,45.1239,45.1339,45.109,45.109,18200.0
2012-07-02 12:15:00,90.57,90.59,90.57,90.59,10400.0,45.114,45.1239,45.114,45.1239,10400.0
2012-07-02 12:20:00,90.59,90.61,90.58,90.61,5400.0,45.1239,45.1339,45.119,45.1339,5400.0
2012-07-02 12:25:00,90.62,90.67,90.62,90.66,14600.0,45.1389,45.1638,45.1389,45.1588,14600.0
2012-07-02 12:30:00,90.65,90.67,90.62,90.64,12000.0,45.1538,45.1638,45.1389,45.1489,12000.0
2012-07-02 12:35:00,90.62,90.65,90.62,90.62,6300.0,45.1389,45.1538,45.1389,45.1389,6300.0
2012-07-02 12:40:00,90.62,90.62,90.58,90.59,5400.0,45.1389,45.1389,45.119,45.1239,5400.0
2012-07-02 12:45:00,90.59,90.66,90.59,90.64,9500.0,45.1239,45.1588,45.1239,45.1489,9500.0
2012-07-02 12:50:00,90.65,90.69,90.65,90.67,16500.0,45.1538,45.1738,45.1538,45.1638,16500.0
2012-07-02 12:55:00,90.67,90.69,90.66,90.69,6300.0,45.1638,45.1738,45.1588,45.1738,6300.0
2012-07-02 13:00:00,90.69,90.69,90.64,90.69,29300.0,45.1738,45.1738,45.1489,45.1738,29300.0
2012-07-02 13:05:00,90.68,90.69,90.65,90.66,25800.0,45.1688,45.1738,45.1538,45.1588,25800.0
2012-07-02 13:10:00,90.66,90.66,90.63,90.63,5600.0,45.1588,45.1588,45.1439,45.1439,5600.0
2012-07-02 13:15:00,90.63,90.66,90.61,90.66,10500.0,45.1439,45.1588,45.1339,45.1588,10500.0
2012-07-02 13:20:00,90.65,90.66,90.63,90.66,8700.0,45.1538,45.1588,45.1439,45.1588,8700.0
2012-07-02 13:25:00,90.66,90.66,90.65,90.65,7400.0,45.1588,45.1588,45.1538,45.1538,7400.0
2012-07-02 13:30:00,90.65,90.65,90.63,90.63,5100.0,45.1538,45.1538,45.1439,45.1439,5100.0
2012-07-02 13:35:00,90.63,90.63,90.56,90.59,21200.0,45.1439,45.1439,45.109,45.1239,21200.0
2012-07-02 13:40:00,90.6,90.61,90.57,90.57,16500.0,45.1289,45.1339,45.114,45.114,16500.0
2012-07-02 13:45:00,90.56,90.56,90.54,90.55,14900.0,45.109,45.109,45.099,45.104,14900.0
2012-07-02 13:50:00,90.55,90.56,90.54,90.54,51200.0,45.104,45.109,45.099,45.099,51200.0
2012-07-02 13:55:00,90.53,90.56,90.53,90.56,16200.0,45.0941,45.109,45.0941,45.109,16200.0
2012-07-02 14:00:00,90.56,90.56,90.5,90.51,12900.0,45.109,45.109,45.0791,45.0841,12900.0
2012-07-02 14:05:00,90.51,90.54,90.5,90.51,13700.0,45.0841,45.099,45.0791,45.0841,13700.0
2012-07-02 14:10:00,90.52,90.53,90.5,90.52,11500.0,45.0891,45.0941,45.0791,45.0891,11500.0
2012-07-02 14:15:00,90.53,90.62,90.52,90.6,21300.0,45.0941,45.1389,45.0891,45.1289,21300.0
2012-07-02 14:20:00,90.6,90.63,90.59,90.6,36400.0,45.1289,45.1439,45.1239,45.1289,36400.0
2012-07-02 14:25:00,90.6,90.6,90.57,90.59,12400.0,45.1289,45.1289,45.114,45.1239,12400.0
2012-07-02 14:30:00,90.59,90.6,90.53,90.54,14800.0,45.1239,45.1289,45.0941,45.099,14800.0
2012-07-02 14:35:00,90.54,90.57,90.54,90.56,25700.0,45.099,45.114,45.099,45.109,25700.0
2012-07-02 14:40:00,90.57,90.58,90.55,90.56,8300.0,45.114,45.119,45.104,45.109,8300.0
2012-07-02 14:45:00,90.56,90.57,90.52,90.54,23500.0,45.109,45.114,45.0891,45.099,23500.0
2012-07-02 14:50:00,90.55,90.55,90.52,90.53,7800.0,45.104,45.104,45.0891,45.0941,7800.0
2012-07-02 14:55:00,90.53,90.53,90.47,90.47,40100.0,45.0941,45.0941,45.0642,45.0642,40100.0
2012-07-02 15:00:00,90.47,90.53,90.46,90.51,33700.0,45.0642,45.0941,45.0592,45.0841,33700.0
2012-07-02 15:05:00,90.5,90.63,90.49,90.51,39800.0,45.0791,45.1439,45.0741,45.0841,39800.0
2012-07-02 15:10:00,90.51,90.57,90.5,90.57,26000.0,45.0841,45.114,45.0791,45.114,26000.0
2012-07-02 15:15:00,90.56,90.57,90.52,90.53,35300.0,45.109,45.114,45.0891,45.0941,35300.0
2012-07-02 15:20:00,90.52,90.53,90.51,90.52,22200.0,45.0891,45.0941,45.0841,45.0891,22200.0
2012-07-02 15:25:00,90.53,90.57,90.51,90.53,39600.0,45.0941,45.114,45.0841,45.0941,39600.0
2012-07-02 15:30:00,90.54,90.65,90.54,90.65,71900.0,45.099,45.1538,45.099,45.1538,71900.0
2012-07-02 15:35:00,90.66,90.75,90.65,90.74,96700.0,45.1588,45.2036,45.1538,45.1987,96700.0
2012-07-02 15:40:00,90.75,90.75,90.73,90.75,77800.0,45.2036,45.2036,45.1937,45.2036,77800.0
2012-07-02 15:45:00,90.75,90.75,90.74,90.74,44400.0,45.2036,45.2036,45.1987,45.1987,44400.0
2012-07-02 15:50:00,90.75,90.76,90.74,90.75,88300.0,45.2036,45.2086,45.1987,45.2036,88300.0
2012-07-02 15:55:00,90.76,90.87,90.75,90.83,439000.0,45.2086,45.2634,45.2036,45.2435,439000.0
2012-07-03 09:30:00,90.95,90.99,90.88,90.9,30700.0,45.3033,45.3232,45.2684,45.2784,30700.0
2012-07-03 09:35:00,90.89,90.92,90.83,90.89,19600.0,45.2734,45.2883,45.2435,45.2734,19600.0
2012-07-03 09:40:00,90.91,91.01,90.86,90.99,71600.0,45.2833,45.3332,45.2584,45.3232,71600.0
2012-07-03 09:45:00,90.98,90.99,90.95,90.99,8000.0,45.3182,45.3232,45.3033,45.3232,8000.0
2012-07-03 09:50:00,90.99,91.01,90.97,91.01,28300.0,45.3232,45.3332,45.3132,45.3332,28300.0
2012-07-03 09:55:00,91.01,91.05,90.98,90.98,14800.0,45.3332,45.3531,45.3182,45.3182,14800.0
2012-07-03 10:00:00,90.99,91.02,90.97,90.99,21800.0,45.3232,45.3381,45.3132,45.3232,21800.0
2012-07-03 10:05:00,90.98,90.99,90.89,90.9,19800.0,45.3182,45.3232,45.2734,45.2784,19800.0
2012-07-03 10:10:00,90.88,90.9,90.87,90.88,31500.0,45.2684,45.2784,45.2634,45.2684,31500.0
2012-07-03 10:15:00,90.87,90.88,90.84,90.84,14400.0,45.2634,45.2684,45.2485,45.2485,14400.0
2012-07-03 10:20:00,90.85,90.88,90.83,90.86,22100.0,45.2535,45.2684,45.2435,45.2584,22100.0
2012-07-03 10:25:00,90.86,90.88,90.84,90.87,22000.0,45.2584,45.2684,45.2485,45.2634,22000.0
2012-07-03 10:30:00,90.87,90.89,90.85,90.87,23700.0,45.2634,45.2734,45.2535,45.2634,23700.0
2012-07-03 10:35:00,90.87,90.9,90.85,90.88,37400.0,45.2634,45.2784,45.2535,45.2684,37400.0
2012-07-03 10:40:00,90.87,90.89,90.86,90.87,19700.0,45.2634,45.2734,45.2584,45.2634,19700.0
2012-07-03 10:45:00,90.87,90.87,90.85,90.85,17900.0,45.2634,45.2634,45.2535,45.2535,17900.0
2012-07-03 10:50:00,90.86,90.86,90.84,90.85,31300.0,45.2584,45.2584,45.2485,45.2535,31300.0
2012-07-03 10:55:00,90.85,90.88,90.84,90.88,23800.0,45.2535,45.2684,45.2485,45.2684,23800.0
2012-07-03 11:00:00,90.88,90.91,90.88,90.89,78900.0,45.2684,45.2833,45.2684,45.2734,78900.0
2012-07-03 11:05:00,90.89,90.95,90.88,90.94,33700.0,45.2734,45.3033,45.2684,45.2983,33700.0
2012-07-03 11:10:00,90.94,90.94,90.89,90.93,43400.0,45.2983,45.2983,45.2734,45.2933,43400.0
2012-07-03 11:15:00,90.93,90.95,90.93,90.93,22600.0,45.2933,45.3033,45.2933,45.2933,22600.0
2012-07-03 11:20:00,90.94,90.97,90.94,90.97,18200.0,45.2983,45.3132,45.2983,45.3132,18200.0
2012-07-03 11:25:00,90.96,91.02,90.96,91.02,23600.0,45.3082,45.3381,45.3082,45.3381,23600.0
2012-07-03 11:30:00,91.02,91.07,91.01,91.07,20000.0,45.3381,45.363,45.3332,45.363,20000.0
2012-07-03 11:35:00,91.07,91.07,91.06,91.06,39800.0,45.363,45.363,45.3581,45.3581,39800.0
2012-07-03 11:40:00,91.06,91.07,91.02,91.03,35800.0,45.3581,45.363,45.3381,45.3431,35800.0
2012-07-03 11:45:00,91.04,91.04,91.0,91.02,26800.0,45.3481,45.3481,45.3282,45.3381,26800.0
2012-07-03 11:50:00,91.01,91.07,91.01,91.06,18100.0,45.3332,45.363,45.3332,45.3581,18100.0
2012-07-03 11:55:00,91.06,91.1,91.06,91.1,21800.0,45.3581,45.378,45.3581,45.378,21800.0
2012-07-03 12:00:00,91.1,91.14,91.1,91.12,40700.0,45.378,45.3979,45.378,45.3879,40700.0
2012-07-03 12:05:00,91.12,91.18,91.12,91.18,304900.0,45.3879,45.4178,45.3879,45.4178,304900.0
2012-07-03 12:10:00,91.19,91.19,91.13,91.13,38200.0,45.4228,45.4228,45.3929,45.3929,38200.0
2012-07-03 12:15:00,91.13,91.15,91.1,91.14,120400.0,45.3929,45.4029,45.378,45.3979,120400.0
2012-07-03 12:20:00,91.14,91.16,91.13,91.16,68900.0,45.3979,45.4079,45.3929,45.4079,68900.0
2012-07-03 12:25:00,91.16,91.17,91.14,91.14,24000.0,45.4079,45.4129,45.3979,45.3979,24000.0
2012-07-03 12:30:00,91.13,91.14,91.12,91.13,41400.0,45.3929,45.3979,45.3879,45.3929,41400.0
2012-07-03 12:35:00,91.12,91.15,91.11,91.15,49300.0,45.3879,45.4029,45.383,45.4029,49300.0
2012-07-03 12:40:00,91.15,91.19,91.15,91.18,49400.0,45.4029,45.4228,45.4029,45.4178,49400.0
2012-07-03 12:45:00,91.18,91.23,91.17,91.23,95900.0,45.4178,45.4427,45.4129,45.4427,95900.0
2012-07-03 12:50:00,91.23,91.26,91.23,91.25,85900.0,45.4427,45.4577,45.4427,45.4527,85900.0
2012-07-03 12:55:00,91.25,91.25,91.17,91.2,105900.0,45.4527,45.4527,45.4129,45.4278,105900.0
2012-07-05 09:30:00,91.0,91.17,90.91,90.92,183300.0,45.3282,45.4129,45.2833,45.2883,183300.0
2012-07-05 09:35:00,90.92,90.92,90.85,90.86,36900.0,45.2883,45.2883,45.2535,45.2584,36900.0
2012-07-05 09:40:00,90.86,90.88,90.83,90.86,16700.0,45.2584,45.2684,45.2435,45.2584,16700.0
2012-07-05 09:45:00,90.87,90.87,90.78,90.82,15500.0,45.2634,45.2634,45.2186,45.2385,15500.0
2012-07-05 09:50:00,90.83,90.88,90.83,90.86,39700.0,45.2435,45.2684,45.2435,45.2584,39700.0
2012-07-05 09:55:00,90.85,90.87,90.82,90.83,23300.0,45.2535,45.2634,45.2385,45.2435,23300.0
2012-07-05 10:00:00,90.84,90.84,90.78,90.79,20300.0,45.2485,45.2485,45.2186,45.2236,20300.0
2012-07-05 10:05:00,90.79,90.82,90.77,90.81,12100.0,45.2236,45.2385,45.2136,45.2335,12100.0
2012-07-05 10:10:00,90.8,90.82,90.72,90.76,12700.0,45.2286,45.2385,45.1887,45.2086,12700.0
2012-07-05 10:15:00,90.76,90.77,90.72,90.76,63500.0,45.2086,45.2136,45.1887,45.2086,63500.0
2012-07-05 10:20:00,90.78,90.8,90.74,90.74,14900.0,45.2186,45.2286,45.1987,45.1987,14900.0
2012-07-05 10:25:00,90.75,90.81,90.73,90.8,19100.0,45.2036,45.2335,45.1937,45.2286,19100.0
2012-07-05 10:30:00,90.8,90.82,90.79,90.8,12400.0,45.2286,45.2385,45.2236,45.2286,12400.0
2012-07-05 10:35:00,90.8,90.82,90.8,90.81,37400.0,45.2286,45.2385,45.2286,45.2335,37400.0
2012-07-05 10:40:00,90.81,90.84,90.81,90.84,56600.0,45.2335,45.2485,45.2335,45.2485,56600.0
2012-07-05 10:45:00,90.84,90.9,90.84,90.88,18200.0,45.2485,45.2784,45.2485,45.2684,18200.0
2012-07-05 10:50:00,90.89,90.92,90.88,90.91,26700.0,45.2734,45.2883,45.2684,45.2833,26700.0
2012-07-05 10:55:00,90.91,90.98,90.91,90.98,36400.0,45.2833,45.3182,45.2833,45.3182,36400.0
2012-07-05 11:00:00,90.98,90.99,90.97,90.98,19400.0,45.3182,45.3232,45.3132,45.3182,19400.0
2012-07-05 11:05:00,90.98,90.98,90.97,90.97,12100.0,45.3182,45.3182,45.3132,45.3132,12100.0
2012-07-05 11:10:00,90.97,91.0,90.97,91.0,23900.0,45.3132,45.3282,45.3132,45.3282,23900.0
2012-07-05 11:15:00,91.0,91.0,91.0,91.0,40700.0,45.3282,45.3282,45.3282,45.3282,40700.0
2012-07-05 11:20:00,91.0,91.0,90.93,90.94,14500.0,45.3282,45.3282,45.2933,45.2983,14500.0
2012-07-05 11:25:00,90.95,90.98,90.95,90.98,14100.0,45.3033,45.3182,45.3033,45.3182,14100.0
2012-07-05 11:30:00,90.98,90.98,90.97,90.98,7500.0,45.3182,45.3182,45.3132,45.3182,7500.0
2012-07-05 11:35:00,90.98,90.98,90.93,90.93,30000.0,45.3182,45.3182,45.2933,45.2933,30000.0
2012-07-05 11:40:00,90.94,91.0,90.94,90.99,23000.0,45.2983,45.3282,45.2983,45.3232,23000.0
2012-07-05 11:45:00,90.99,91.0,90.98,91.0,83200.0,45.3232,45.3282,45.3182,45.3282,83200.0
2012-07-05 11:50:00,91.0,91.0,91.0,91.0,6700.0,45.3282,45.3282,45.3282,45.3282,6700.0
2012-07-05 11:55:00,91.0,91.0,91.0,91.0,3000.0,45.3282,45.3282,45.3282,45.3282,3000.0
2012-07-05 12:00:00,91.0,91.01,90.99,91.0,12700.0,45.3282,45.3332,45.3232,45.3282,12700.0
2012-07-05 12:05:00,91.0,91.0,90.98,90.98,5100.0,45.3282,45.3282,45.3182,45.3182,5100.0
2012-07-05 12:10:00,90.98,91.0,90.98,91.0,11000.0,45.3182,45.3282,45.3182,45.3282,11000.0
2012-07-05 12:15:00,91.0,91.0,90.99,91.0,6100.0,45.3282,45.3282,45.3232,45.3282,6100.0
2012-07-05 12:20:00,91.0,91.0,90.98,90.99,11300.0,45.3282,45.3282,45.3182,45.3232,11300.0
2012-07-05 12:25:00,90.99,91.0,90.98,90.98,3800.0,45.3232,45.3282,45.3182,45.3182,3800.0
2012-07-05 12:30:00,90.97,91.03,90.97,91.0,59100.0,45.3132,45.3431,45.3132,45.3282,59100.0
2012-07-05 12:35:00,90.99,91.03,90.99,91.03,9600.0,45.3232,45.3431,45.3232,45.3431,9600.0
2012-07-05 12:40:00,91.03,91.05,91.02,91.02,4600.0,45.3431,45.3531,45.3381,45.3381,4600.0
2012-07-05 12:45:00,91.02,91.04,91.01,91.01,6900.0,45.3381,45.3481,45.3332,45.3332,6900.0
2012-07-05 12:50:00,91.01,91.07,91.01,91.05,14500.0,45.3332,45.363,45.3332,45.3531,14500.0
2012-07-05 12:55:00,91.06,91.09,91.06,91.09,4000.0,45.3581,45.373,45.3581,45.373,4000.0
2012-07-05 13:00:00,91.08,91.08,91.06,91.07,5700.0,45.368,45.368,45.3581,45.363,5700.0
2012-07-05 13:05:00,91.08,91.13,91.07,91.11,14400.0,45.368,45.3929,45.363,45.383,14400.0
2012-07-05 13:10:00,91.12,91.14,91.11,91.14,12500.0,45.3879,45.3979,45.383,45.3979,12500.0
2012-07-05 13:15:00,91.14,91.16,91.1,91.16,25100.0,45.3979,45.4079,45.378,45.4079,25100.0
2012-07-05 13:20:00,91.15,91.17,91.14,91.17,5300.0,45.4029,45.4129,45.3979,45.4129,5300.0
2012-07-05 13:25:00,91.17,91.17,91.16,91.16,3500.0,45.4129,45.4129,45.4079,45.4079,3500.0
2012-07-05 13:30:00,91.16,91.26,91.15,91.25,139600.0,45.4079,45.4577,45.4029,45.4527,139600.0
2012-07-05 13:35:00,91.25,91.27,91.24,91.26,16200.0,45.4527,45.4627,45.4477,45.4577,16200.0
2012-07-05 13:40:00,91.26,91.26,91.23,91.24,15300.0,45.4577,45.4577,45.4427,45.4477,15300.0
2012-07-05 13:45:00,91.25,91.29,91.24,91.26,26100.0,45.4527,45.4726,45.4477,45.4577,26100.0
2012-07-05 13:50:00,91.25,91.28,91.25,91.27,3100.0,45.4527,45.4676,45.4527,45.4627,3100.0
2012-07-05 13:55:00,91.28,91.32,91.26,91.29,29600.0,45.4676,45.4876,45.4577,45.4726,29600.0
2012-07-05 14:00:00,91.29,91.3,91.28,91.29,15700.0,45.4726,45.4776,45.4676,45.4726,15700.0
2012-07-05 14:05:00,91.29,91.32,91.28,91.3,35900.0,45.4726,45.4876,45.4676,45.4776,35900.0
2012-07-05 14:10:00,91.3,91.35,91.3,91.34,8400.0,45.4776,45.5025,45.4776,45.4975,8400.0
2012-07-05 14:15:00,91.34,91.36,91.34,91.36,5800.0,45.4975,45.5075,45.4975,45.5075,5800.0
2012-07-05 14:20:00,91.35,91.36,91.33,91.35,26700.0,45.5025,45.5075,45.4925,45.5025,26700.0
2012-07-05 14:25:00,91.35,91.39,91.34,91.38,36400.0,45.5025,45.5224,45.4975,45.5175,36400.0
2012-07-05 14:30:00,91.39,91.41,91.32,91.33,23800.0,45.5224,45.5324,45.4876,45.4925,23800.0
2012-07-05 14:35:00,91.32,91.32,91.28,91.32,19600.0,45.4876,45.4876,45.4676,45.4876,19600.0
2012-07-05 14:40:00,91.32,91.36,91.31,91.35,13700.0,45.4876,45.5075,45.4826,45.5025,13700.0
2012-07-05 14:45:00,91.36,91.39,91.34,91.37,18300.0,45.5075,45.5224,45.4975,45.5125,18300.0
2012-07-05 14:50:00,91.36,91.38,91.35,91.37,31200.0,45.5075,45.5175,45.5025,45.5125,31200.0
2012-07-05 14:55:00,91.37,91.38,91.34,91.35,12500.0,45.5125,45.5175,45.4975,45.5025,12500.0
2012-07-05 15:00:00,91.34,91.38,91.33,91.38,15100.0,45.4975,45.5175,45.4925,45.5175,15100.0
2012-07-05 15:05:00,91.37,91.38,91.35,91.36,15000.0,45.5125,45.5175,45.5025,45.5075,15000.0
2012-07-05 15:10:00,91.34,91.37,91.33,91.34,18700.0,45.4975,45.5125,45.4925,45.4975,18700.0
2012-07-05 15:15:00,91.33,91.34,91.29,91.32,21400.0,45.4925,45.4975,45.4726,45.4876,21400.0
2012-07-05 15:20:00,91.31,91.38,91.31,91.33,31700.0,45.4826,45.5175,45.4826,45.4925,31700.0
2012-07-05 15:25:00,91.32,91.37,91.32,91.36,29900.0,45.4876,45.5125,45.4876,45.5075,29900.0
2012-07-05 15:30:00,91.36,91.37,91.33,91.36,17300.0,45.5075,45.5125,45.4925,45.5075,17300.0
2012-07-05 15:35:00,91.37,91.38,91.32,91.36,31000.0,45.5125,45.5175,45.4876,45.5075,31000.0
2012-07-05 15:40:00,91.34,91.38,91.34,91.37,27900.0,45.4975,45.5175,45.4975,45.5125,27900.0
2012-07-05 15:45:00,91.38,91.38,91.32,91.32,19300.0,45.5175,45.5175,45.4876,45.4876,19300.0
2012-07-05 15:50:00,91.33,91.35,91.22,91.23,73600.0,45.4925,45.5025,45.4378,45.4427,73600.0
2012-07-05 15:55:00,91.23,91.28,91.2,91.2,146200.0,45.4427,45.4676,45.4278,45.4278,146200.0
2012-07-06 09:30:00,91.06,91.06,90.7,90.96,29900.0,45.3581,45.3581,45.1787,45.3082,29900.0
2012-07-06 09:35:00,90.96,90.97,90.91,90.94,13400.0,45.3082,45.3132,45.2833,45.2983,13400.0
2012-07-06 09:40:00,90.94,90.96,90.9,90.95,226500.0,45.2983,45.3082,45.2784,45.3033,226500.0
2012-07-06 09:45:00,90.95,90.95,90.89,90.9,18300.0,45.3033,45.3033,45.2734,45.2784,18300.0
2012-07-06 09:50:00,90.9,90.93,90.84,90.87,7900.0,45.2784,45.2933,45.2485,45.2634,7900.0
2012-07-06 09:55:00,90.87,90.9,90.86,90.9,10800.0,45.2634,45.2784,45.2584,45.2784,10800.0
2012-07-06 10:00:00,90.89,90.92,90.89,90.9,50200.0,45.2734,45.2883,45.2734,45.2784,50200.0
2012-07-06 10:05:00,90.89,90.89,90.81,90.83,20600.0,45.2734,45.2734,45.2335,45.2435,20600.0
2012-07-06 10:10:00,90.82,90.85,90.77,90.85,25200.0,45.2385,45.2535,45.2136,45.2535,25200.0
2012-07-06 10:15:00,90.83,90.83,90.8,90.83,11300.0,45.2435,45.2435,45.2286,45.2435,11300.0
2012-07-06 10:20:00,90.83,90.9,90.83,90.9,18000.0,45.2435,45.2784,45.2435,45.2784,18000.0
2012-07-06 10:25:00,90.9,90.9,90.85,90.85,9600.0,45.2784,45.2784,45.2535,45.2535,9600.0
2012-07-06 10:30:00,90.89,90.89,90.83,90.87,6400.0,45.2734,45.2734,45.2435,45.2634,6400.0
2012-07-06 10:35:00,90.84,90.9,90.84,90.9,3100.0,45.2485,45.2784,45.2485,45.2784,3100.0
2012-07-06 10:40:00,90.9,90.9,90.86,90.89,10700.0,45.2784,45.2784,45.2584,45.2734,10700.0
2012-07-06 10:45:00,90.88,90.88,90.85,90.85,3400.0,45.2684,45.2684,45.2535,45.2535,3400.0
2012-07-06 10:50:00,90.85,90.86,90.8,90.82,24100.0,45.2535,45.2584,45.2286,45.2385,24100.0
2012-07-06 10:55:00,90.83,90.83,90.79,90.8,26600.0,45.2435,45.2435,45.2236,45.2286,26600.0
2012-07-06 11:00:00,90.79,90.82,90.76,90.82,14600.0,45.2236,45.2385,45.2086,45.2385,14600.0
2012-07-06 11:05:00,90.82,90.87,90.81,90.87,25800.0,45.2385,45.2634,45.2335,45.2634,25800.0
2012-07-06 11:10:00,90.87,90.89,90.86,90.89,33500.0,45.2634,45.2734,45.2584,45.2734,33500.0
2012-07-06 11:15:00,90.89,90.9,90.89,90.9,20000.0,45.2734,45.2784,45.2734,45.2784,20000.0
2012-07-06 11:20:00,90.9,90.97,90.87,90.9,118900.0,45.2784,45.3132,45.2634,45.2784,118900.0
2012-07-06 11:25:00,90.9,90.98,90.88,90.96,125600.0,45.2784,45.3182,45.2684,45.3082,125600.0
2012-07-06 11:30:00,90.96,90.99,90.93,90.93,135100.0,45.3082,45.3232,45.2933,45.2933,135100.0
2012-07-06 11:35:00,90.93,90.95,90.93,90.95,14700.0,45.2933,45.3033,45.2933,45.3033,14700.0
2012-07-06 11:40:00,90.95,91.0,90.94,90.98,16200.0,45.3033,45.3282,45.2983,45.3182,16200.0
2012-07-06 11:45:00,90.99,90.99,90.96,90.96,5000.0,45.3232,45.3232,45.3082,45.3082,5000.0
2012-07-06 11:50:00,90.97,90.97,90.95,90.97,35200.0,45.3132,45.3132,45.3033,45.3132,35200.0
2012-07-06 11:55:00,90.97,90.98,90.94,90.98,34900.0,45.3132,45.3182,45.2983,45.3182,34900.0
2012-07-06 12:00:00,90.98,91.0,90.96,90.98,15800.0,45.3182,45.3282,45.3082,45.3182,15800.0
2012-07-06 12:05:00,90.98,91.0,90.98,91.0,56200.0,45.3182,45.3282,45.3182,45.3282,56200.0
2012-07-06 12:10:00,90.99,91.0,90.97,90.98,13200.0,45.3232,45.3282,45.3132,45.3182,13200.0
2012-07-06 12:15:00,90.99,91.0,90.97,90.99,5600.0,45.3232,45.3282,45.3132,45.3232,5600.0
2012-07-06 12:20:00,91.0,91.0,90.99,91.0,38300.0,45.3282,45.3282,45.3232,45.3282,38300.0
2012-07-06 12:25:00,91.0,91.09,90.99,91.08,240800.0,45.3282,45.373,45.3232,45.368,240800.0
2012-07-06 12:30:00,91.08,91.13,91.06,91.1,17200.0,45.368,45.3929,45.3581,45.378,17200.0
2012-07-06 12:35:00,91.1,91.1,91.03,91.03,9100.0,45.378,45.378,45.3431,45.3431,9100.0
2012-07-06 12:40:00,91.04,91.1,91.04,91.1,12900.0,45.3481,45.378,45.3481,45.378,12900.0
2012-07-06 12:45:00,91.11,91.13,91.09,91.12,15500.0,45.383,45.3929,45.373,45.3879,15500.0
2012-07-06 12:50:00,91.1,91.12,91.05,91.05,3900.0,45.378,45.3879,45.3531,45.3531,3900.0
2012-07-06 12:55:00,91.05,91.08,90.99,91.08,33500.0,45.3531,45.368,45.3232,45.368,33500.0
2012-07-06 13:00:00,91.08,91.08,91.03,91.03,5700.0,45.368,45.368,45.3431,45.3431,5700.0
2012-07-06 13:05:00,91.04,91.06,91.03,91.06,13000.0,45.3481,45.3581,45.3431,45.3581,13000.0
2012-07-06 13:10:00,91.06,91.06,91.04,91.05,2000.0,45.3581,45.3581,45.3481,45.3531,2000.0
2012-07-06 13:15:00,91.06,91.08,91.05,91.08,2500.0,45.3581,45.368,45.3531,45.368,2500.0
2012-07-06 13:20:00,91.08,91.1,91.04,91.04,4500.0,45.368,45.378,45.3481,45.3481,4500.0
2012-07-06 13:25:00,91.05,91.05,91.03,91.05,8600.0,45.3531,45.3531,45.3431,45.3531,8600.0
2012-07-06 13:30:00,91.04,91.05,91.03,91.04,2800.0,45.3481,45.3531,45.3431,45.3481,2800.0
2012-07-06 13:35:00,91.04,91.05,91.02,91.04,14100.0,45.3481,45.3531,45.3381,45.3481,14100.0
2012-07-06 13:40:00,91.04,91.05,91.02,91.03,23800.0,45.3481,45.3531,45.3381,45.3431,23800.0
2012-07-06 13:45:00,91.02,91.07,91.02,91.07,29700.0,45.3381,45.363,45.3381,45.363,29700.0
2012-07-06 13:50:00,91.07,91.07,91.04,91.04,13600.0,45.363,45.363,45.3481,45.3481,13600.0
2012-07-06 13:55:00,91.05,91.05,90.98,91.05,58200.0,45.3531,45.3531,45.3182,45.3531,58200.0
2012-07-06 14:00:00,91.05,91.05,91.04,91.05,4800.0,45.3531,45.3531,45.3481,45.3531,4800.0
2012-07-06 14:05:00,91.05,91.06,90.95,90.96,21800.0,45.3531,45.3581,45.3033,45.3082,21800.0
2012-07-06 14:10:00,90.95,90.98,90.94,90.98,25800.0,45.3033,45.3182,45.2983,45.3182,25800.0
2012-07-06 14:15:00,90.98,91.04,90.97,91.04,42000.0,45.3182,45.3481,45.3132,45.3481,42000.0
2012-07-06 14:20:00,91.03,91.07,91.02,91.04,39100.0,45.3431,45.363,45.3381,45.3481,39100.0
2012-07-06 14:25:00,91.04,91.1,91.04,91.1,34700.0,45.3481,45.378,45.3481,45.378,34700.0
2012-07-06 14:30:00,91.1,91.1,91.04,91.09,103400.0,45.378,45.378,45.3481,45.373,103400.0
2012-07-06 14:35:00,91.1,91.1,91.06,91.06,23100.0,45.378,45.378,45.3581,45.3581,23100.0
2012-07-06 14:40:00,91.06,91.08,91.05,91.08,8500.0,45.3581,45.368,45.3531,45.368,8500.0
2012-07-06 14:45:00,91.08,91.11,91.07,91.11,33400.0,45.368,45.383,45.363,45.383,33400.0
2012-07-06 14:50:00,91.11,91.13,91.1,91.13,28700.0,45.383,45.3929,45.378,45.3929,28700.0
2012-07-06 14:55:00,91.13,91.13,91.07,91.08,12500.0,45.3929,45.3929,45.363,45.368,12500.0
2012-07-06 15:00:00,91.1,91.1,91.08,91.08,6400.0,45.378,45.378,45.368,45.368,6400.0
2012-07-06 15:05:00,91.09,91.1,91.04,91.05,26700.0,45.373,45.378,45.3481,45.3531,26700.0
2012-07-06 15:10:00,91.05,91.1,91.04,91.1,39100.0,45.3531,45.378,45.3481,45.378,39100.0
2012-07-06 15:15:00,91.11,91.13,91.05,91.1,27900.0,45.383,45.3929,45.3531,45.378,27900.0
2012-07-06 15:20:00,91.08,91.1,91.06,91.1,52800.0,45.368,45.378,45.3581,45.378,52800.0
2012-07-06 15:25:00,91.09,91.11,91.08,91.1,30900.0,45.373,45.383,45.368,45.378,30900.0
2012-07-06 15:30:00,91.11,91.13,91.05,91.06,24700.0,45.383,45.3929,45.3531,45.3581,24700.0
2012-07-06 15:35:00,91.07,91.08,91.03,91.04,25300.0,45.363,45.368,45.3431,45.3481,25300.0
2012-07-06 15:40:00,91.04,91.1,91.03,91.06,12400.0,45.3481,45.378,45.3431,45.3581,12400.0
2012-07-06 15:45:00,91.06,91.1,91.03,91.03,33100.0,45.3581,45.378,45.3431,45.3431,33100.0
2012-07-06 15:50:00,91.05,91.08,90.97,90.97,71000.0,45.3531,45.368,45.3132,45.3132,71000.0
2012-07-06 15:55:00,90.98,91.09,90.92,91.09,50700.0,45.3182,45.373,45.2883,45.373,50700.0
2012-07-09 09:30:00,90.91,91.12,90.91,91.1,46200.0,45.2833,45.3879,45.2833,45.378,46200.0
2012-07-09 09:35:00,91.09,91.19,91.09,91.14,23800.0,45.373,45.4228,45.373,45.3979,23800.0
2012-07-09 09:40:00,91.14,91.14,91.0,91.03,28700.0,45.3979,45.3979,45.3282,45.3431,28700.0
2012-07-09 09:45:00,91.05,91.05,91.0,91.04,19000.0,45.3531,45.3531,45.3282,45.3481,19000.0
2012-07-09 09:50:00,91.05,91.05,91.01,91.04,9000.0,45.3531,45.3531,45.3332,45.3481,9000.0
2012-07-09 09:55:00,91.05,91.1,91.04,91.04,3000.0,45.3531,45.378,45.3481,45.3481,3000.0
2012-07-09 10:00:00,91.04,91.08,91.02,91.08,12900.0,45.3481,45.368,45.3381,45.368,12900.0
2012-07-09 10:05:00,91.07,91.13,91.06,91.1,18400.0,45.363,45.3929,45.3581,45.378,18400.0
2012-07-09 10:10:00,91.08,91.11,91.07,91.1,4500.0,45.368,45.383,45.363,45.378,4500.0
2012-07-09 10:15:00,91.1,91.11,91.07,91.07,3800.0,45.378,45.383,45.363,45.363,3800.0
2012-07-09 10:20:00,91.08,91.08,91.06,91.08,17300.0,45.368,45.368,45.3581,45.368,17300.0
2012-07-09 10:25:00,91.07,91.13,91.06,91.1,9300.0,45.363,45.3929,45.3581,45.378,9300.0
2012-07-09 10:30:00,91.1,91.11,91.06,91.06,4600.0,45.378,45.383,45.3581,45.3581,4600.0
2012-07-09 10:35:00,91.07,91.14,91.07,91.14,3500.0,45.363,45.3979,45.363,45.3979,3500.0
2012-07-09 10:40:00,91.14,91.15,91.14,91.14,8600.0,45.3979,45.4029,45.3979,45.3979,8600.0
2012-07-09 10:45:00,91.14,91.24,91.14,91.21,91900.0,45.3979,45.4477,45.3979,45.4328,91900.0
2012-07-09 10:50:00,91.21,91.22,91.21,91.21,3600.0,45.4328,45.4378,45.4328,45.4328,3600.0
2012-07-09 10:55:00,91.21,91.23,91.2,91.21,12300.0,45.4328,45.4427,45.4278,45.4328,12300.0
2012-07-09 11:00:00,91.22,91.23,91.2,91.22,10300.0,45.4378,45.4427,45.4278,45.4378,10300.0
2012-07-09 11:05:00,91.21,91.22,91.2,91.2,3800.0,45.4328,45.4378,45.4278,45.4278,3800.0
2012-07-09 11:10:00,91.2,91.2,91.15,91.15,8500.0,45.4278,45.4278,45.4029,45.4029,8500.0
2012-07-09 11:15:00,91.14,91.14,91.1,91.1,11800.0,45.3979,45.3979,45.378,45.378,11800.0
2012-07-09 11:20:00,91.1,91.11,91.08,91.11,6400.0,45.378,45.383,45.368,45.383,6400.0
2012-07-09 11:25:00,91.1,91.1,91.03,91.05,41000.0,45.378,45.378,45.3431,45.3531,41000.0
2012-07-09 11:30:00,91.04,91.05,90.95,90.95,82400.0,45.3481,45.3531,45.3033,45.3033,82400.0
2012-07-09 11:35:00,90.95,90.95,90.92,90.93,35300.0,45.3033,45.3033,45.2883,45.2933,35300.0
2012-07-09 11:40:00,90.92,90.95,90.9,90.93,31000.0,45.2883,45.3033,45.2784,45.2933,31000.0
2012-07-09 11:45:00,90.93,91.02,90.91,91.02,38500.0,45.2933,45.3381,45.2833,45.3381,38500.0
2012-07-09 11:50:00,91.02,91.04,90.96,90.97,37800.0,45.3381,45.3481,45.3082,45.3132,37800.0
2012-07-09 11:55:00,90.96,91.01,90.93,91.0,12800.0,45.3082,45.3332,45.2933,45.3282,12800.0
2012-07-09 12:00:00,91.0,91.01,90.99,91.01,10100.0,45.3282,45.3332,45.3232,45.3332,10100.0
2012-07-09 12:05:00,91.01,91.02,91.0,91.02,9800.0,45.3332,45.3381,45.3282,45.3381,9800.0
2012-07-09 12:10:00,91.01,91.04,91.01,91.01,6800.0,45.3332,45.3481,45.3332,45.3332,6800.0
2012-07-09 12:15:00,91.0,91.01,91.0,91.0,5800.0,45.3282,45.3332,45.3282,45.3282,5800.0
2012-07-09 12:20:00,91.0,91.0,90.99,90.99,25000.0,45.3282,45.3282,45.3232,45.3232,25000.0
2012-07-09 12:25:00,91.0,91.0,90.98,90.98,6200.0,45.3282,45.3282,45.3182,45.3182,6200.0
2012-07-09 12:30:00,91.0,91.02,91.0,91.01,8800.0,45.3282,45.3381,45.3282,45.3332,8800.0
2012-07-09 12:35:00,91.0,91.02,90.96,91.02,8900.0,45.3282,45.3381,45.3082,45.3381,8900.0
2012-07-09 12:40:00,91.01,91.02,91.01,91.02,3000.0,45.3332,45.3381,45.3332,45.3381,3000.0
2012-07-09 12:45:00,91.02,91.02,91.01,91.01,5500.0,45.3381,45.3381,45.3332,45.3332,5500.0
2012-07-09 12:50:00,91.02,91.04,91.01,91.03,21200.0,45.3381,45.3481,45.3332,45.3431,21200.0
2012-07-09 12:55:00,91.02,91.04,91.0,91.0,12900.0,45.3381,45.3481,45.3282,45.3282,12900.0
2012-07-09 13:00:00,90.98,91.01,90.98,91.0,9800.0,45.3182,45.3332,45.3182,45.3282,9800.0
2012-07-09 13:05:00,91.01,91.02,90.98,91.02,73300.0,45.3332,45.3381,45.3182,45.3381,73300.0
2012-07-09 13:10:00,91.02,91.02,90.98,91.0,7200.0,45.3381,45.3381,45.3182,45.3282,7200.0
2012-07-09 13:15:00,91.0,91.01,91.0,91.0,5600.0,45.3282,45.3332,45.3282,45.3282,5600.0
2012-07-09 13:20:00,91.0,91.02,91.0,91.01,8700.0,45.3282,45.3381,45.3282,45.3332,8700.0
2012-07-09 13:25:00,91.02,91.05,91.02,91.05,5300.0,45.3381,45.3531,45.3381,45.3531,5300.0
2012-07-09 13:30:00,91.04,91.05,91.02,91.04,11600.0,45.3481,45.3531,45.3381,45.3481,11600.0
2012-07-09 13:35:00,91.04,91.07,91.03,91.07,8400.0,45.3481,45.363,45.3431,45.363,8400.0
2012-07-09 13:40:00,91.06,91.07,91.05,91.07,22700.0,45.3581,45.363,45.3531,45.363,22700.0
2012-07-09 13:45:00,91.07,91.07,91.06,91.06,20500.0,45.363,45.363,45.3581,45.3581,20500.0
2012-07-09 13:50:00,91.07,91.07,91.03,91.05,95900.0,45.363,45.363,45.3431,45.3531,95900.0
2012-07-09 13:55:00,91.03,91.1,91.03,91.07,38100.0,45.3431,45.378,45.3431,45.363,38100.0
2012-07-09 14:00:00,91.07,91.08,91.04,91.05,5600.0,45.363,45.368,45.3481,45.3531,5600.0
2012-07-09 14:05:00,91.05,91.05,91.03,91.04,9900.0,45.3531,45.3531,45.3431,45.3481,9900.0
2012-07-09 14:10:00,91.04,91.06,91.03,91.06,8900.0,45.3481,45.3581,45.3431,45.3581,8900.0
2012-07-09 14:15:00,91.07,91.07,91.05,91.07,12700.0,45.363,45.363,45.3531,45.363,12700.0
2012-07-09 14:20:00,91.07,91.09,91.04,91.06,23700.0,45.363,45.373,45.3481,45.3581,23700.0
2012-07-09 14:25:00,91.06,91.07,91.04,91.04,9900.0,45.3581,45.363,45.3481,45.3481,9900.0
2012-07-09 14:30:00,91.06,91.08,91.05,91.06,9100.0,45.3581,45.368,45.3531,45.3581,9100.0
2012-07-09 14:35:00,91.07,91.07,91.05,91.06,14700.0,45.363,45.363,45.3531,45.3581,14700.0
2012-07-09 14:40:00,91.07,91.07,91.01,91.01,25600.0,45.363,45.363,45.3332,45.3332,25600.0
2012-07-09 14:45:00,91.01,91.01,90.96,90.98,32900.0,45.3332,45.3332,45.3082,45.3182,32900.0
2012-07-09 14:50:00,90.98,91.0,90.97,91.0,24300.0,45.3182,45.3282,45.3132,45.3282,24300.0
2012-07-09 14:55:00,91.0,91.06,90.99,91.05,65400.0,45.3282,45.3581,45.3232,45.3531,65400.0
2012-07-09 15:00:00,91.04,91.04,91.02,91.04,25000.0,45.3481,45.3481,45.3381,45.3481,25000.0
2012-07-09 15:05:00,91.03,91.04,90.98,91.02,21800.0,45.3431,45.3481,45.3182,45.3381,21800.0
2012-07-09 15:10:00,91.02,91.02,90.95,90.96,24600.0,45.3381,45.3381,45.3033,45.3082,24600.0
2012-07-09 15:15:00,90.98,90.98,90.95,90.95,13100.0,45.3182,45.3182,45.3033,45.3033,13100.0
2012-07-09 15:20:00,90.95,90.96,90.89,90.9,40000.0,45.3033,45.3082,45.2734,45.2784,40000.0
2012-07-09 15:25:00,90.9,90.96,90.9,90.93,28900.0,45.2784,45.3082,45.2784,45.2933,28900.0
2012-07-09 15:30:00,90.94,90.96,90.91,90.93,7000.0,45.2983,45.3082,45.2833,45.2933,7000.0
2012-07-09 15:35:00,90.95,90.98,90.91,90.94,4600.0,45.3033,45.3182,45.2833,45.2983,4600.0
2012-07-09 15:40:00,90.93,90.97,90.93,90.96,14000.0,45.2933,45.3132,45.2933,45.3082,14000.0
2012-07-09 15:45:00,90.96,91.0,90.96,91.0,4800.0,45.3082,45.3282,45.3082,45.3282,4800.0
2012-07-09 15:50:00,91.0,91.09,90.97,91.08,51300.0,45.3282,45.373,45.3132,45.368,51300.0
2012-07-09 15:55:00,91.07,91.12,91.05,91.11,148300.0,45.363,45.3879,45.3531,45.383,148300.0
2012-07-10 09:30:00,91.19,91.34,91.17,91.25,61600.0,45.4228,45.4975,45.4129,45.4527,61600.0
2012-07-10 09:35:00,91.26,91.33,91.26,91.31,29000.0,45.4577,45.4925,45.4577,45.4826,29000.0
2012-07-10 09:40:00,91.32,91.32,91.26,91.27,8500.0,45.4876,45.4876,45.4577,45.4627,8500.0
2012-07-10 09:45:00,91.29,91.29,91.26,91.27,13900.0,45.4726,45.4726,45.4577,45.4627,13900.0
2012-07-10 09:50:00,91.26,91.3,91.25,91.3,12100.0,45.4577,45.4776,45.4527,45.4776,12100.0
2012-07-10 09:55:00,91.29,91.29,91.25,91.26,18300.0,45.4726,45.4726,45.4527,45.4577,18300.0
2012-07-10 10:00:00,91.27,91.3,91.25,91.26,18900.0,45.4627,45.4776,45.4527,45.4577,18900.0
2012-07-10 10:05:00,91.24,91.24,91.21,91.21,17800.0,45.4477,45.4477,45.4328,45.4328,17800.0
2012-07-10 10:10:00,91.22,91.22,91.1,91.11,48600.0,45.4378,45.4378,45.378,45.383,48600.0
2012-07-10 10:15:00,91.11,91.11,91.03,91.03,40700.0,45.383,45.383,45.3431,45.3431,40700.0
2012-07-10 10:20:00,91.02,91.07,90.99,91.01,101000.0,45.3381,45.363,45.3232,45.3332,101000.0
2012-07-10 10:25:00,91.02,91.07,91.02,91.06,16200.0,45.3381,45.363,45.3381,45.3581,16200.0
2012-07-10 10:30:00,91.06,91.07,91.03,91.04,34400.0,45.3581,45.363,45.3431,45.3481,34400.0
2012-07-10 10:35:00,91.05,91.06,90.99,91.01,12000.0,45.3531,45.3581,45.3232,45.3332,12000.0
2012-07-10 10:40:00,91.01,91.06,91.0,91.06,13800.0,45.3332,45.3581,45.3282,45.3581,13800.0
2012-07-10 10:45:00,91.06,91.06,91.02,91.02,21500.0,45.3581,45.3581,45.3381,45.3381,21500.0
2012-07-10 10:50:00,91.02,91.04,90.99,91.0,29500.0,45.3381,45.3481,45.3232,45.3282,29500.0
2012-07-10 10:55:00,91.0,91.0,90.95,90.96,58400.0,45.3282,45.3282,45.3033,45.3082,58400.0
2012-07-10 11:00:00,90.97,90.99,90.96,90.97,15300.0,45.3132,45.3232,45.3082,45.3132,15300.0
2012-07-10 11:05:00,90.97,91.02,90.96,91.01,21500.0,45.3132,45.3381,45.3082,45.3332,21500.0
2012-07-10 11:10:00,91.0,91.0,90.98,91.0,11900.0,45.3282,45.3282,45.3182,45.3282,11900.0
2012-07-10 11:15:00,91.0,91.01,90.94,90.94,66700.0,45.3282,45.3332,45.2983,45.2983,66700.0
2012-07-10 11:20:00,90.95,90.99,90.94,90.98,44300.0,45.3033,45.3232,45.2983,45.3182,44300.0
2012-07-10 11:25:00,90.98,90.98,90.97,90.98,14800.0,45.3182,45.3182,45.3132,45.3182,14800.0
2012-07-10 11:30:00,90.97,90.99,90.93,90.99,37000.0,45.3132,45.3232,45.2933,45.3232,37000.0
2012-07-10 11:35:00,90.99,91.01,90.99,91.0,7600.0,45.3232,45.3332,45.3232,45.3282,7600.0
2012-07-10 11:40:00,91.02,91.02,91.0,91.02,6900.0,45.3381,45.3381,45.3282,45.3381,6900.0
2012-07-10 11:45:00,91.02,91.02,91.0,91.01,8200.0,45.3381,45.3381,45.3282,45.3332,8200.0
2012-07-10 11:50:00,91.01,91.01,90.99,91.0,9100.0,45.3332,45.3332,45.3232,45.3282,9100.0
2012-07-10 11:55:00,91.0,91.01,90.99,91.0,12800.0,45.3282,45.3332,45.3232,45.3282,12800.0
2012-07-10 12:00:00,90.99,91.0,90.96,90.98,6200.0,45.3232,45.3282,45.3082,45.3182,6200.0
2012-07-10 12:05:00,91.0,91.01,90.99,91.01,5900.0,45.3282,45.3332,45.3232,45.3332,5900.0
2012-07-10 12:10:00,91.0,91.01,90.99,91.0,7300.0,45.3282,45.3332,45.3232,45.3282,7300.0
2012-07-10 12:15:00,91.0,91.0,90.98,91.0,20600.0,45.3282,45.3282,45.3182,45.3282,20600.0
2012-07-10 12:20:00,91.0,91.0,90.99,91.0,7300.0,45.3282,45.3282,45.3232,45.3282,7300.0
2012-07-10 12:25:00,91.0,91.01,90.98,91.0,10400.0,45.3282,45.3332,45.3182,45.3282,10400.0
2012-07-10 12:30:00,90.98,91.0,90.98,91.0,7200.0,45.3182,45.3282,45.3182,45.3282,7200.0
2012-07-10 12:35:00,91.0,91.0,90.98,91.0,11700.0,45.3282,45.3282,45.3182,45.3282,11700.0
2012-07-10 12:40:00,91.0,91.01,91.0,91.0,12100.0,45.3282,45.3332,45.3282,45.3282,12100.0
2012-07-10 12:45:00,91.0,91.01,90.97,90.97,8900.0,45.3282,45.3332,45.3132,45.3132,8900.0
2012-07-10 12:50:00,90.98,91.0,90.97,91.0,6400.0,45.3182,45.3282,45.3132,45.3282,6400.0
2012-07-10 12:55:00,91.0,91.01,90.97,90.98,12800.0,45.3282,45.3332,45.3132,45.3182,12800.0
2012-07-10 13:00:00,90.98,90.99,90.97,90.97,2600.0,45.3182,45.3232,45.3132,45.3132,2600.0
2012-07-10 13:05:00,90.97,90.99,90.95,90.98,8300.0,45.3132,45.3232,45.3033,45.3182,8300.0
2012-07-10 13:10:00,90.99,91.01,90.98,91.0,9900.0,45.3232,45.3332,45.3182,45.3282,9900.0
2012-07-10 13:15:00,91.01,91.01,91.0,91.01,3700.0,45.3332,45.3332,45.3282,45.3332,3700.0
2012-07-10 13:20:00,91.01,91.01,90.94,90.97,11200.0,45.3332,45.3332,45.2983,45.3132,11200.0
2012-07-10 13:25:00,90.97,90.98,90.96,90.96,10100.0,45.3132,45.3182,45.3082,45.3082,10100.0
2012-07-10 13:30:00,90.98,90.98,90.95,90.96,7200.0,45.3182,45.3182,45.3033,45.3082,7200.0
2012-07-10 13:35:00,90.98,90.98,90.94,90.94,2900.0,45.3182,45.3182,45.2983,45.2983,2900.0
2012-07-10 13:40:00,90.94,90.98,90.91,90.98,12000.0,45.2983,45.3182,45.2833,45.3182,12000.0
2012-07-10 13:45:00,90.98,91.0,90.97,90.97,8200.0,45.3182,45.3282,45.3132,45.3132,8200.0
2012-07-10 13:50:00,90.97,90.98,90.96,90.97,13500.0,45.3132,45.3182,45.3082,45.3132,13500.0
2012-07-10 13:55:00,90.97,90.98,90.96,90.98,12500.0,45.3132,45.3182,45.3082,45.3182,12500.0
2012-07-10 14:00:00,90.97,90.98,90.95,90.97,1400.0,45.3132,45.3182,45.3033,45.3132,1400.0
2012-07-10 14:05:00,90.95,90.97,90.95,90.97,9900.0,45.3033,45.3132,45.3033,45.3132,9900.0
2012-07-10 14:10:00,90.97,90.97,90.91,90.91,15300.0,45.3132,45.3132,45.2833,45.2833,15300.0
2012-07-10 14:15:00,90.92,90.92,90.83,90.85,35100.0,45.2883,45.2883,45.2435,45.2535,35100.0
2012-07-10 14:20:00,90.85,90.87,90.84,90.87,3800.0,45.2535,45.2634,45.2485,45.2634,3800.0
2012-07-10 14:25:00,90.85,90.87,90.81,90.83,12700.0,45.2535,45.2634,45.2335,45.2435,12700.0
2012-07-10 14:30:00,90.81,90.83,90.8,90.82,18300.0,45.2335,45.2435,45.2286,45.2385,18300.0
2012-07-10 14:35:00,90.83,90.84,90.81,90.83,22800.0,45.2435,45.2485,45.2335,45.2435,22800.0
2012-07-10 14:40:00,90.83,90.89,90.83,90.84,49500.0,45.2435,45.2734,45.2435,45.2485,49500.0
2012-07-10 14:45:00,90.83,90.88,90.83,90.86,9900.0,45.2435,45.2684,45.2435,45.2584,9900.0
2012-07-10 14:50:00,90.85,90.87,90.81,90.85,14700.0,45.2535,45.2634,45.2335,45.2535,14700.0
2012-07-10 14:55:00,90.84,90.84,90.82,90.82,19600.0,45.2485,45.2485,45.2385,45.2385,19600.0
2012-07-10 15:00:00,90.81,90.85,90.81,90.84,14700.0,45.2335,45.2535,45.2335,45.2485,14700.0
2012-07-10 15:05:00,90.84,90.87,90.8,90.8,16800.0,45.2485,45.2634,45.2286,45.2286,16800.0
2012-07-10 15:10:00,90.81,90.83,90.76,90.8,25200.0,45.2335,45.2435,45.2086,45.2286,25200.0
2012-07-10 15:15:00,90.8,90.82,90.78,90.8,58200.0,45.2286,45.2385,45.2186,45.2286,58200.0
2012-07-10 15:20:00,90.8,90.83,90.79,90.8,39800.0,45.2286,45.2435,45.2236,45.2286,39800.0
2012-07-10 15:25:00,90.8,90.83,90.79,90.82,46800.0,45.2286,45.2435,45.2236,45.2385,46800.0
2012-07-10 15:30:00,90.81,90.81,90.77,90.77,13300.0,45.2335,45.2335,45.2136,45.2136,13300.0
2012-07-10 15:35:00,90.77,90.79,90.65,90.66,41700.0,45.2136,45.2236,45.1538,45.1588,41700.0
2012-07-10 15:40:00,90.66,90.75,90.6,90.64,78200.0,45.1588,45.2036,45.1289,45.1489,78200.0
2012-07-10 15:45:00,90.64,90.69,90.61,90.61,36600.0,45.1489,45.1738,45.1339,45.1339,36600.0
2012-07-10 15:50:00,90.61,90.75,90.61,90.69,35500.0,45.1339,45.2036,45.1339,45.1738,35500.0
2012-07-10 15:55:00,90.7,90.72,90.62,90.66,91500.0,45.1787,45.1887,45.1389,45.1588,91500.0
2012-07-11 09:30:00,90.86,90.95,90.78,90.82,35100.0,45.2584,45.3033,45.2186,45.2385,35100.0
2012-07-11 09:35:00,90.84,90.85,90.83,90.84,5800.0,45.2485,45.2535,45.2435,45.2485,5800.0
2012-07-11 09:40:00,90.88,90.88,90.83,90.87,1900.0,45.2684,45.2684,45.2435,45.2634,1900.0
2012-07-11 09:45:00,90.84,90.89,90.81,90.88,17600.0,45.2485,45.2734,45.2335,45.2684,17600.0
2012-07-11 09:50:00,90.88,90.99,90.88,90.95,23300.0,45.2684,45.3232,45.2684,45.3033,23300.0
2012-07-11 09:55:00,90.94,90.97,90.89,90.93,47900.0,45.2983,45.3132,45.2734,45.2933,47900.0
2012-07-11 10:00:00,90.93,90.97,90.93,90.97,16700.0,45.2933,45.3132,45.2933,45.3132,16700.0
2012-07-11 10:05:00,90.98,91.0,90.95,90.95,3400.0,45.3182,45.3282,45.3033,45.3033,3400.0
2012-07-11 10:10:00,90.96,91.0,90.94,90.96,6500.0,45.3082,45.3282,45.2983,45.3082,6500.0
2012-07-11 10:15:00,90.96,90.97,90.94,90.96,14200.0,45.3082,45.3132,45.2983,45.3082,14200.0
2012-07-11 10:20:00,90.97,90.98,90.94,90.96,8500.0,45.3132,45.3182,45.2983,45.3082,8500.0
2012-07-11 10:25:00,90.96,90.96,90.93,90.93,2600.0,45.3082,45.3082,45.2933,45.2933,2600.0
2012-07-11 10:30:00,90.93,90.94,90.86,90.89,23900.0,45.2933,45.2983,45.2584,45.2734,23900.0
2012-07-11 10:35:00,90.9,90.91,90.88,90.88,4700.0,45.2784,45.2833,45.2684,45.2684,4700.0
2012-07-11 10:40:00,90.9,90.9,90.87,90.89,3100.0,45.2784,45.2784,45.2634,45.2734,3100.0
2012-07-11 10:45:00,90.89,90.9,90.86,90.87,8900.0,45.2734,45.2784,45.2584,45.2634,8900.0
2012-07-11 10:50:00,90.87,90.88,90.84,90.88,6400.0,45.2634,45.2684,45.2485,45.2684,6400.0
2012-07-11 10:55:00,90.88,90.89,90.79,90.85,244300.0,45.2684,45.2734,45.2236,45.2535,244300.0
2012-07-11 11:00:00,90.85,90.88,90.85,90.86,31100.0,45.2535,45.2684,45.2535,45.2584,31100.0
2012-07-11 11:05:00,90.85,90.91,90.85,90.9,15500.0,45.2535,45.2833,45.2535,45.2784,15500.0
2012-07-11 11:10:00,90.9,90.9,90.86,90.87,9400.0,45.2784,45.2784,45.2584,45.2634,9400.0
2012-07-11 11:15:00,90.86,90.87,90.85,90.86,7700.0,45.2584,45.2634,45.2535,45.2584,7700.0
2012-07-11 11:20:00,90.86,90.88,90.85,90.88,12200.0,45.2584,45.2684,45.2535,45.2684,12200.0
2012-07-11 11:25:00,90.88,90.91,90.88,90.9,9800.0,45.2684,45.2833,45.2684,45.2784,9800.0
2012-07-11 11:30:00,90.88,90.92,90.88,90.91,19000.0,45.2684,45.2883,45.2684,45.2833,19000.0
2012-07-11 11:35:00,90.91,90.93,90.91,90.91,14900.0,45.2833,45.2933,45.2833,45.2833,14900.0
2012-07-11 11:40:00,90.91,90.92,90.89,90.9,16100.0,45.2833,45.2883,45.2734,45.2784,16100.0
2012-07-11 11:45:00,90.9,90.91,90.73,90.73,298500.0,45.2784,45.2833,45.1937,45.1937,298500.0
2012-07-11 11:50:00,90.72,90.74,90.64,90.72,112200.0,45.1887,45.1987,45.1489,45.1887,112200.0
2012-07-11 11:55:00,90.74,90.77,90.69,90.72,51500.0,45.1987,45.2136,45.1738,45.1887,51500.0
2012-07-11 12:00:00,90.73,90.85,90.72,90.82,19300.0,45.1937,45.2535,45.1887,45.2385,19300.0
2012-07-11 12:05:00,90.82,90.85,90.79,90.83,7900.0,45.2385,45.2535,45.2236,45.2435,7900.0
2012-07-11 12:10:00,90.81,90.83,90.79,90.81,9200.0,45.2335,45.2435,45.2236,45.2335,9200.0
2012-07-11 12:15:00,90.8,90.85,90.8,90.85,4700.0,45.2286,45.2535,45.2286,45.2535,4700.0
2012-07-11 12:20:00,90.85,90.86,90.81,90.83,9800.0,45.2535,45.2584,45.2335,45.2435,9800.0
2012-07-11 12:25:00,90.82,90.84,90.81,90.83,7100.0,45.2385,45.2485,45.2335,45.2435,7100.0
2012-07-11 12:30:00,90.84,90.87,90.84,90.87,5900.0,45.2485,45.2634,45.2485,45.2634,5900.0
2012-07-11 12:35:00,90.88,90.91,90.88,90.9,13500.0,45.2684,45.2833,45.2684,45.2784,13500.0
2012-07-11 12:40:00,90.9,90.92,90.89,90.91,8900.0,45.2784,45.2883,45.2734,45.2833,8900.0
2012-07-11 12:45:00,90.91,90.94,90.9,90.94,11300.0,45.2833,45.2983,45.2784,45.2983,11300.0
2012-07-11 12:50:00,90.93,90.95,90.92,90.92,9200.0,45.2933,45.3033,45.2883,45.2883,9200.0
2012-07-11 12:55:00,90.93,90.95,90.91,90.95,12700.0,45.2933,45.3033,45.2833,45.3033,12700.0
2012-07-11 13:00:00,90.94,90.94,90.89,90.93,11600.0,45.2983,45.2983,45.2734,45.2933,11600.0
2012-07-11 13:05:00,90.94,90.95,90.92,90.94,31300.0,45.2983,45.3033,45.2883,45.2983,31300.0
2012-07-11 13:10:00,90.94,90.95,90.92,90.93,11800.0,45.2983,45.3033,45.2883,45.2933,11800.0
2012-07-11 13:15:00,90.93,90.93,90.86,90.87,16000.0,45.2933,45.2933,45.2584,45.2634,16000.0
2012-07-11 13:20:00,90.87,90.89,90.84,90.85,39800.0,45.2634,45.2734,45.2485,45.2535,39800.0
2012-07-11 13:25:00,90.86,90.9,90.85,90.88,39200.0,45.2584,45.2784,45.2535,45.2684,39200.0
2012-07-11 13:30:00,90.9,90.92,90.87,90.91,151700.0,45.2784,45.2883,45.2634,45.2833,151700.0
2012-07-11 13:35:00,90.91,90.97,90.9,90.97,45900.0,45.2833,45.3132,45.2784,45.3132,45900.0
2012-07-11 13:40:00,90.97,91.01,90.97,90.99,27200.0,45.3132,45.3332,45.3132,45.3232,27200.0
2012-07-11 13:45:00,90.99,90.99,90.96,90.96,6800.0,45.3232,45.3232,45.3082,45.3082,6800.0
2012-07-11 13:50:00,90.96,91.01,90.96,90.99,14500.0,45.3082,45.3332,45.3082,45.3232,14500.0
2012-07-11 13:55:00,91.0,91.04,91.0,91.01,26200.0,45.3282,45.3481,45.3282,45.3332,26200.0
2012-07-11 14:00:00,91.01,91.04,90.89,90.92,105400.0,45.3332,45.3481,45.2734,45.2883,105400.0
2012-07-11 14:05:00,90.92,90.93,90.88,90.92,54300.0,45.2883,45.2933,45.2684,45.2883,54300.0
2012-07-11 14:10:00,90.93,90.99,90.9,90.95,21200.0,45.2933,45.3232,45.2784,45.3033,21200.0
2012-07-11 14:15:00,90.95,90.97,90.91,90.94,25000.0,45.3033,45.3132,45.2833,45.2983,25000.0
2012-07-11 14:20:00,90.94,90.95,90.87,90.88,25700.0,45.2983,45.3033,45.2634,45.2684,25700.0
2012-07-11 14:25:00,90.87,90.93,90.84,90.88,34400.0,45.2634,45.2933,45.2485,45.2684,34400.0
2012-07-11 14:30:00,90.87,90.93,90.85,90.9,28900.0,45.2634,45.2933,45.2535,45.2784,28900.0
2012-07-11 14:35:00,90.92,90.96,90.9,90.95,142600.0,45.2883,45.3082,45.2784,45.3033,142600.0
2012-07-11 14:40:00,90.95,90.98,90.94,90.97,28800.0,45.3033,45.3182,45.2983,45.3132,28800.0
2012-07-11 14:45:00,90.98,90.98,90.92,90.93,37600.0,45.3182,45.3182,45.2883,45.2933,37600.0
2012-07-11 14:50:00,90.93,90.95,90.91,90.92,35500.0,45.2933,45.3033,45.2833,45.2883,35500.0
2012-07-11 14:55:00,90.92,90.94,90.89,90.89,21700.0,45.2883,45.2983,45.2734,45.2734,21700.0
2012-07-11 15:00:00,90.89,90.96,90.87,90.96,48100.0,45.2734,45.3082,45.2634,45.3082,48100.0
2012-07-11 15:05:00,90.96,91.03,90.96,91.03,23600.0,45.3082,45.3431,45.3082,45.3431,23600.0
2012-07-11 15:10:00,91.03,91.03,90.98,90.99,23400.0,45.3431,45.3431,45.3182,45.3232,23400.0
2012-07-11 15:15:00,90.99,91.02,90.97,91.02,25100.0,45.3232,45.3381,45.3132,45.3381,25100.0
2012-07-11 15:20:00,91.02,91.04,91.0,91.01,30400.0,45.3381,45.3481,45.3282,45.3332,30400.0
2012-07-11 15:25:00,91.01,91.01,90.97,90.98,36400.0,45.3332,45.3332,45.3132,45.3182,36400.0
2012-07-11 15:30:00,90.98,91.0,90.97,90.99,55100.0,45.3182,45.3282,45.3132,45.3232,55100.0
2012-07-11 15:35:00,91.0,91.05,90.97,91.05,101700.0,45.3282,45.3531,45.3132,45.3531,101700.0
2012-07-11 15:40:00,91.05,91.06,91.04,91.05,44800.0,45.3531,45.3581,45.3481,45.3531,44800.0
2012-07-11 15:45:00,91.05,91.05,91.04,91.05,54300.0,45.3531,45.3531,45.3481,45.3531,54300.0
2012-07-11 15:50:00,91.05,91.08,91.05,91.07,58000.0,45.3531,45.368,45.3531,45.363,58000.0
2012-07-11 15:55:00,91.07,91.08,91.01,91.03,104700.0,45.363,45.368,45.3332,45.3431,104700.0
2012-07-12 09:30:00,90.93,90.96,90.84,90.88,72000.0,45.2933,45.3082,45.2485,45.2684,72000.0
2012-07-12 09:35:00,90.87,90.92,90.84,90.89,19700.0,45.2634,45.2883,45.2485,45.2734,19700.0
2012-07-12 09:40:00,90.86,90.86,90.7,90.72,41600.0,45.2584,45.2584,45.1787,45.1887,41600.0
2012-07-12 09:45:00,90.7,90.73,90.65,90.66,55200.0,45.1787,45.1937,45.1538,45.1588,55200.0
2012-07-12 09:50:00,90.66,90.66,90.58,90.59,33100.0,45.1588,45.1588,45.119,45.1239,33100.0
2012-07-12 09:55:00,90.59,90.6,90.55,90.57,201400.0,45.1239,45.1289,45.104,45.114,201400.0
2012-07-12 10:00:00,90.56,90.59,90.52,90.55,26400.0,45.109,45.1239,45.0891,45.104,26400.0
2012-07-12 10:05:00,90.54,90.57,90.52,90.56,38300.0,45.099,45.114,45.0891,45.109,38300.0
2012-07-12 10:10:00,90.55,90.57,90.52,90.57,29000.0,45.104,45.114,45.0891,45.114,29000.0
2012-07-12 10:15:00,90.57,90.57,90.55,90.56,11400.0,45.114,45.114,45.104,45.109,11400.0
2012-07-12 10:20:00,90.55,90.61,90.54,90.61,18900.0,45.104,45.1339,45.099,45.1339,18900.0
2012-07-12 10:25:00,90.61,90.61,90.55,90.56,10100.0,45.1339,45.1339,45.104,45.109,10100.0
2012-07-12 10:30:00,90.57,90.58,90.54,90.58,19900.0,45.114,45.119,45.099,45.119,19900.0
2012-07-12 10:35:00,90.58,90.58,90.55,90.58,12300.0,45.119,45.119,45.104,45.119,12300.0
2012-07-12 10:40:00,90.58,90.58,90.48,90.5,59300.0,45.119,45.119,45.0692,45.0791,59300.0
2012-07-12 10:45:00,90.49,90.51,90.46,90.51,20000.0,45.0741,45.0841,45.0592,45.0841,20000.0
2012-07-12 10:50:00,90.51,90.55,90.5,90.53,9900.0,45.0841,45.104,45.0791,45.0941,9900.0
2012-07-12 10:55:00,90.53,90.62,90.48,90.57,89000.0,45.0941,45.1389,45.0692,45.114,89000.0
2012-07-12 11:00:00,90.58,90.61,90.55,90.61,17000.0,45.119,45.1339,45.104,45.1339,17000.0
2012-07-12 11:05:00,90.61,90.63,90.56,90.57,16700.0,45.1339,45.1439,45.109,45.114,16700.0
2012-07-12 11:10:00,90.57,90.58,90.52,90.58,16700.0,45.114,45.119,45.0891,45.119,16700.0
2012-07-12 11:15:00,90.58,90.58,90.47,90.47,48500.0,45.119,45.119,45.0642,45.0642,48500.0
2012-07-12 11:20:00,90.48,90.51,90.46,90.48,31200.0,45.0692,45.0841,45.0592,45.0692,31200.0
2012-07-12 11:25:00,90.48,90.53,90.48,90.51,27200.0,45.0692,45.0941,45.0692,45.0841,27200.0
2012-07-12 11:30:00,90.5,90.53,90.5,90.52,17600.0,45.0791,45.0941,45.0791,45.0891,17600.0
2012-07-12 11:35:00,90.53,90.59,90.51,90.57,17200.0,45.0941,45.1239,45.0841,45.114,17200.0
2012-07-12 11:40:00,90.56,90.57,90.51,90.54,10100.0,45.109,45.114,45.0841,45.099,10100.0
2012-07-12 11:45:00,90.53,90.6,90.53,90.6,7300.0,45.0941,45.1289,45.0941,45.1289,7300.0
2012-07-12 11:50:00,90.59,90.6,90.54,90.6,22900.0,45.1239,45.1289,45.099,45.1289,22900.0
2012-07-12 11:55:00,90.6,90.65,90.59,90.62,6100.0,45.1289,45.1538,45.1239,45.1389,6100.0
2012-07-12 12:00:00,90.62,90.64,90.62,90.63,4000.0,45.1389,45.1489,45.1389,45.1439,4000.0
2012-07-12 12:05:00,90.62,90.64,90.61,90.62,2600.0,45.1389,45.1489,45.1339,45.1389,2600.0
2012-07-12 12:10:00,90.62,90.62,90.6,90.61,1600.0,45.1389,45.1389,45.1289,45.1339,1600.0
2012-07-12 12:15:00,90.61,90.64,90.61,90.64,4900.0,45.1339,45.1489,45.1339,45.1489,4900.0
2012-07-12 12:20:00,90.64,90.68,90.64,90.67,3600.0,45.1489,45.1688,45.1489,45.1638,3600.0
2012-07-12 12:25:00,90.66,90.72,90.65,90.7,7400.0,45.1588,45.1887,45.1538,45.1787,7400.0
2012-07-12 12:30:00,90.7,90.7,90.66,90.67,1100.0,45.1787,45.1787,45.1588,45.1638,1100.0
2012-07-12 12:35:00,90.65,90.69,90.65,90.68,3700.0,45.1538,45.1738,45.1538,45.1688,3700.0
2012-07-12 12:40:00,90.68,90.73,90.67,90.73,5000.0,45.1688,45.1937,45.1638,45.1937,5000.0
2012-07-12 12:45:00,90.73,90.75,90.73,90.75,3000.0,45.1937,45.2036,45.1937,45.2036,3000.0
2012-07-12 12:50:00,90.75,90.76,90.72,90.74,6900.0,45.2036,45.2086,45.1887,45.1987,6900.0
2012-07-12 12:55:00,90.74,90.8,90.73,90.78,9700.0,45.1987,45.2286,45.1937,45.2186,9700.0
2012-07-12 13:00:00,90.78,90.78,90.75,90.77,5400.0,45.2186,45.2186,45.2036,45.2136,5400.0
2012-07-12 13:05:00,90.78,90.83,90.78,90.83,3700.0,45.2186,45.2435,45.2186,45.2435,3700.0
2012-07-12 13:10:00,90.82,90.85,90.81,90.85,7900.0,45.2385,45.2535,45.2335,45.2535,7900.0
2012-07-12 13:15:00,90.85,90.86,90.85,90.86,5800.0,45.2535,45.2584,45.2535,45.2584,5800.0
2012-07-12 13:20:00,90.87,90.91,90.87,90.88,7900.0,45.2634,45.2833,45.2634,45.2684,7900.0
2012-07-12 13:25:00,90.89,90.92,90.84,90.86,26800.0,45.2734,45.2883,45.2485,45.2584,26800.0
2012-07-12 13:30:00,90.85,90.9,90.84,90.9,18400.0,45.2535,45.2784,45.2485,45.2784,18400.0
2012-07-12 13:35:00,90.9,90.92,90.89,90.92,3500.0,45.2784,45.2883,45.2734,45.2883,3500.0
2012-07-12 13:40:00,90.92,90.93,90.9,90.91,27000.0,45.2883,45.2933,45.2784,45.2833,27000.0
2012-07-12 13:45:00,90.91,90.92,90.9,90.92,21200.0,45.2833,45.2883,45.2784,45.2883,21200.0
2012-07-12 13:50:00,90.92,90.92,90.8,90.86,17900.0,45.2883,45.2883,45.2286,45.2584,17900.0
2012-07-12 13:55:00,90.86,90.89,90.81,90.82,13000.0,45.2584,45.2734,45.2335,45.2385,13000.0
2012-07-12 14:00:00,90.82,90.82,90.77,90.77,24200.0,45.2385,45.2385,45.2136,45.2136,24200.0
2012-07-12 14:05:00,90.79,90.85,90.79,90.83,21100.0,45.2236,45.2535,45.2236,45.2435,21100.0
2012-07-12 14:10:00,90.85,90.85,90.76,90.79,8900.0,45.2535,45.2535,45.2086,45.2236,8900.0
2012-07-12 14:15:00,90.8,90.84,90.78,90.8,13700.0,45.2286,45.2485,45.2186,45.2286,13700.0
2012-07-12 14:20:00,90.8,90.85,90.78,90.83,6500.0,45.2286,45.2535,45.2186,45.2435,6500.0
2012-07-12 14:25:00,90.84,90.86,90.83,90.83,6500.0,45.2485,45.2584,45.2435,45.2435,6500.0
2012-07-12 14:30:00,90.81,90.87,90.81,90.86,5000.0,45.2335,45.2634,45.2335,45.2584,5000.0
2012-07-12 14:35:00,90.86,90.87,90.84,90.86,31600.0,45.2584,45.2634,45.2485,45.2584,31600.0
2012-07-12 14:40:00,90.86,90.87,90.82,90.84,12900.0,45.2584,45.2634,45.2385,45.2485,12900.0
2012-07-12 14:45:00,90.84,90.85,90.82,90.85,4300.0,45.2485,45.2535,45.2385,45.2535,4300.0
2012-07-12 14:50:00,90.85,90.86,90.83,90.83,18600.0,45.2535,45.2584,45.2435,45.2435,18600.0
2012-07-12 14:55:00,90.84,90.85,90.81,90.85,7100.0,45.2485,45.2535,45.2335,45.2535,7100.0
2012-07-12 15:00:00,90.85,90.85,90.81,90.83,50800.0,45.2535,45.2535,45.2335,45.2435,50800.0
2012-07-12 15:05:00,90.82,90.84,90.81,90.82,13800.0,45.2385,45.2485,45.2335,45.2385,13800.0
2012-07-12 15:10:00,90.82,90.83,90.78,90.79,50700.0,45.2385,45.2435,45.2186,45.2236,50700.0
2012-07-12 15:15:00,90.79,90.81,90.76,90.79,17400.0,45.2236,45.2335,45.2086,45.2236,17400.0
2012-07-12 15:20:00,90.78,90.82,90.78,90.82,20700.0,45.2186,45.2385,45.2186,45.2385,20700.0
2012-07-12 15:25:00,90.81,90.83,90.79,90.82,17900.0,45.2335,45.2435,45.2236,45.2385,17900.0
2012-07-12 15:30:00,90.81,90.83,90.81,90.83,15800.0,45.2335,45.2435,45.2335,45.2435,15800.0
2012-07-12 15:35:00,90.83,90.83,90.81,90.81,30000.0,45.2435,45.2435,45.2335,45.2335,30000.0
2012-07-12 15:40:00,90.81,90.83,90.8,90.8,36000.0,45.2335,45.2435,45.2286,45.2286,36000.0
2012-07-12 15:45:00,90.79,90.81,90.78,90.8,13500.0,45.2236,45.2335,45.2186,45.2286,13500.0
2012-07-12 15:50:00,90.79,90.81,90.72,90.79,26100.0,45.2236,45.2335,45.1887,45.2236,26100.0
2012-07-12 15:55:00,90.77,90.82,90.77,90.81,42900.0,45.2136,45.2385,45.2136,45.2335,42900.0
2012-07-13 09:30:00,90.91,90.98,90.76,90.88,62800.0,45.2833,45.3182,45.2086,45.2684,62800.0
2012-07-13 09:35:00,90.91,90.95,90.86,90.95,30100.0,45.2833,45.3033,45.2584,45.3033,30100.0
2012-07-13 09:40:00,90.96,91.01,90.91,90.99,57700.0,45.3082,45.3332,45.2833,45.3232,57700.0
2012-07-13 09:45:00,91.0,91.02,90.96,90.99,20700.0,45.3282,45.3381,45.3082,45.3232,20700.0
2012-07-13 09:50:00,90.99,91.04,90.93,90.97,16600.0,45.3232,45.3481,45.2933,45.3132,16600.0
2012-07-13 09:55:00,90.94,91.05,90.94,91.03,20700.0,45.2983,45.3531,45.2983,45.3431,20700.0
2012-07-13 10:00:00,91.05,91.1,91.0,91.07,18800.0,45.3531,45.378,45.3282,45.363,18800.0
2012-07-13 10:05:00,91.08,91.13,91.07,91.07,13000.0,45.368,45.3929,45.363,45.363,13000.0
2012-07-13 10:10:00,91.08,91.09,91.04,91.05,13400.0,45.368,45.373,45.3481,45.3531,13400.0
2012-07-13 10:15:00,91.05,91.07,91.04,91.06,8600.0,45.3531,45.363,45.3481,45.3581,8600.0
2012-07-13 10:20:00,91.06,91.06,91.01,91.05,25400.0,45.3581,45.3581,45.3332,45.3531,25400.0
2012-07-13 10:25:00,91.04,91.05,91.03,91.04,17200.0,45.3481,45.3531,45.3431,45.3481,17200.0
2012-07-13 10:30:00,91.03,91.05,91.03,91.05,21100.0,45.3431,45.3531,45.3431,45.3531,21100.0
2012-07-13 10:35:00,91.05,91.05,91.01,91.02,11800.0,45.3531,45.3531,45.3332,45.3381,11800.0
2012-07-13 10:40:00,91.03,91.04,91.01,91.01,12700.0,45.3431,45.3481,45.3332,45.3332,12700.0
2012-07-13 10:45:00,91.0,91.05,90.98,91.03,14500.0,45.3282,45.3531,45.3182,45.3431,14500.0
2012-07-13 10:50:00,91.03,91.06,91.0,91.0,36600.0,45.3431,45.3581,45.3282,45.3282,36600.0
2012-07-13 10:55:00,91.0,91.02,90.99,91.0,22000.0,45.3282,45.3381,45.3232,45.3282,22000.0
2012-07-13 11:00:00,91.0,91.01,90.98,90.98,14000.0,45.3282,45.3332,45.3182,45.3182,14000.0
2012-07-13 11:05:00,90.99,91.01,90.99,90.99,22800.0,45.3232,45.3332,45.3232,45.3232,22800.0
2012-07-13 11:10:00,91.0,91.01,90.99,90.99,7200.0,45.3282,45.3332,45.3232,45.3232,7200.0
2012-07-13 11:15:00,91.01,91.07,90.99,91.07,39200.0,45.3332,45.363,45.3232,45.363,39200.0
2012-07-13 11:20:00,91.07,91.08,91.05,91.08,14900.0,45.363,45.368,45.3531,45.368,14900.0
2012-07-13 11:25:00,91.07,91.09,91.06,91.09,22100.0,45.363,45.373,45.3581,45.373,22100.0
2012-07-13 11:30:00,91.09,91.12,91.08,91.11,50400.0,45.373,45.3879,45.368,45.383,50400.0
2012-07-13 11:35:00,91.11,91.12,91.09,91.11,39800.0,45.383,45.3879,45.373,45.383,39800.0
2012-07-13 11:40:00,91.09,91.11,91.09,91.09,10500.0,45.373,45.383,45.373,45.373,10500.0
2012-07-13 11:45:00,91.11,91.11,91.09,91.1,11800.0,45.383,45.383,45.373,45.378,11800.0
2012-07-13 11:50:00,91.09,91.11,91.09,91.1,12000.0,45.373,45.383,45.373,45.378,12000.0
2012-07-13 11:55:00,91.11,91.11,91.1,91.11,4800.0,45.383,45.383,45.378,45.383,4800.0
2012-07-13 12:00:00,91.1,91.11,91.1,91.11,5400.0,45.378,45.383,45.378,45.383,5400.0
2012-07-13 12:05:00,91.1,91.11,91.1,91.11,5500.0,45.378,45.383,45.378,45.383,5500.0
2012-07-13 12:10:00,91.11,91.12,91.1,91.1,7400.0,45.383,45.3879,45.378,45.378,7400.0
2012-07-13 12:15:00,91.1,91.12,91.1,91.11,17200.0,45.378,45.3879,45.378,45.383,17200.0
2012-07-13 12:20:00,91.11,91.12,91.11,91.12,30800.0,45.383,45.3879,45.383,45.3879,30800.0
2012-07-13 12:25:00,91.12,91.13,91.06,91.07,42200.0,45.3879,45.3929,45.3581,45.363,42200.0
2012-07-13 12:30:00,91.07,91.08,91.01,91.07,23400.0,45.363,45.368,45.3332,45.363,23400.0
2012-07-13 12:35:00,91.07,91.11,91.07,91.08,67900.0,45.363,45.383,45.363,45.368,67900.0
2012-07-13 12:40:00,91.08,91.09,91.07,91.08,9500.0,45.368,45.373,45.363,45.368,9500.0
2012-07-13 12:45:00,91.08,91.09,91.04,91.04,30600.0,45.368,45.373,45.3481,45.3481,30600.0
2012-07-13 12:50:00,91.04,91.06,91.04,91.06,7900.0,45.3481,45.3581,45.3481,45.3581,7900.0
2012-07-13 12:55:00,91.06,91.06,91.02,91.02,14600.0,45.3581,45.3581,45.3381,45.3381,14600.0
2012-07-13 13:00:00,91.02,91.04,91.01,91.03,8300.0,45.3381,45.3481,45.3332,45.3431,8300.0
2012-07-13 13:05:00,91.03,91.07,91.03,91.06,8400.0,45.3431,45.363,45.3431,45.3581,8400.0
2012-07-13 13:10:00,91.05,91.06,90.95,90.95,34200.0,45.3531,45.3581,45.3033,45.3033,34200.0
2012-07-13 13:15:00,90.95,91.0,90.93,91.0,20300.0,45.3033,45.3282,45.2933,45.3282,20300.0
2012-07-13 13:20:00,90.99,91.01,90.96,90.96,22400.0,45.3232,45.3332,45.3082,45.3082,22400.0
2012-07-13 13:25:00,90.97,90.97,90.89,90.9,17700.0,45.3132,45.3132,45.2734,45.2784,17700.0
2012-07-13 13:30:00,90.9,90.91,90.87,90.87,26600.0,45.2784,45.2833,45.2634,45.2634,26600.0
2012-07-13 13:35:00,90.86,90.95,90.86,90.92,14600.0,45.2584,45.3033,45.2584,45.2883,14600.0
2012-07-13 13:40:00,90.93,90.93,90.86,90.86,28200.0,45.2933,45.2933,45.2584,45.2584,28200.0
2012-07-13 13:45:00,90.86,90.91,90.85,90.91,32900.0,45.2584,45.2833,45.2535,45.2833,32900.0
2012-07-13 13:50:00,90.91,90.93,90.9,90.92,7200.0,45.2833,45.2933,45.2784,45.2883,7200.0
2012-07-13 13:55:00,90.91,90.93,90.9,90.9,7700.0,45.2833,45.2933,45.2784,45.2784,7700.0
2012-07-13 14:00:00,90.92,90.94,90.9,90.9,8300.0,45.2883,45.2983,45.2784,45.2784,8300.0
2012-07-13 14:05:00,90.9,90.94,90.9,90.93,7400.0,45.2784,45.2983,45.2784,45.2933,7400.0
2012-07-13 14:10:00,90.92,90.99,90.92,90.98,13400.0,45.2883,45.3232,45.2883,45.3182,13400.0
2012-07-13 14:15:00,90.98,91.0,90.95,90.96,13300.0,45.3182,45.3282,45.3033,45.3082,13300.0
2012-07-13 14:20:00,90.96,91.03,90.96,91.02,8900.0,45.3082,45.3431,45.3082,45.3381,8900.0
2012-07-13 14:25:00,91.04,91.05,91.01,91.02,13900.0,45.3481,45.3531,45.3332,45.3381,13900.0
2012-07-13 14:30:00,91.04,91.05,91.02,91.02,24500.0,45.3481,45.3531,45.3381,45.3381,24500.0
2012-07-13 14:35:00,91.03,91.05,91.0,91.02,26400.0,45.3431,45.3531,45.3282,45.3381,26400.0
2012-07-13 14:40:00,91.03,91.03,91.01,91.02,9500.0,45.3431,45.3431,45.3332,45.3381,9500.0
2012-07-13 14:45:00,91.02,91.03,90.98,91.0,21900.0,45.3381,45.3431,45.3182,45.3282,21900.0
2012-07-13 14:50:00,90.98,90.99,90.93,90.93,44700.0,45.3182,45.3232,45.2933,45.2933,44700.0
2012-07-13 14:55:00,90.92,90.93,90.91,90.91,6600.0,45.2883,45.2933,45.2833,45.2833,6600.0
2012-07-13 15:00:00,90.91,90.96,90.9,90.95,48200.0,45.2833,45.3082,45.2784,45.3033,48200.0
2012-07-13 15:05:00,90.96,90.98,90.94,90.97,44200.0,45.3082,45.3182,45.2983,45.3132,44200.0
2012-07-13 15:10:00,90.96,91.01,90.96,91.0,43100.0,45.3082,45.3332,45.3082,45.3282,43100.0
2012-07-13 15:15:00,90.98,91.03,90.98,91.02,40500.0,45.3182,45.3431,45.3182,45.3381,40500.0
2012-07-13 15:20:00,91.02,91.04,91.02,91.04,22600.0,45.3381,45.3481,45.3381,45.3481,22600.0
2012-07-13 15:25:00,91.05,91.06,91.04,91.05,23900.0,45.3531,45.3581,45.3481,45.3531,23900.0
2012-07-13 15:30:00,91.05,91.07,91.04,91.07,33000.0,45.3531,45.363,45.3481,45.363,33000.0
2012-07-13 15:35:00,91.06,91.06,91.03,91.04,35800.0,45.3581,45.3581,45.3431,45.3481,35800.0
2012-07-13 15:40:00,91.04,91.08,91.02,91.08,28900.0,45.3481,45.368,45.3381,45.368,28900.0
2012-07-13 15:45:00,91.09,91.09,91.05,91.08,67000.0,45.373,45.373,45.3531,45.368,67000.0
2012-07-13 15:50:00,91.08,91.09,91.05,91.09,91000.0,45.368,45.373,45.3531,45.373,91000.0
2012-07-13 15:55:00,91.09,91.09,91.03,91.08,90100.0,45.373,45.373,45.3431,45.368,90100.0
2012-07-16 09:30:00,90.69,90.97,90.66,90.92,60100.0,45.1738,45.3132,45.1588,45.2883,60100.0
2012-07-16 09:35:00,90.91,90.92,90.84,90.87,34200.0,45.2833,45.2883,45.2485,45.2634,34200.0
2012-07-16 09:40:00,90.88,90.9,90.85,90.88,23300.0,45.2684,45.2784,45.2535,45.2684,23300.0
2012-07-16 09:45:00,90.88,90.88,90.84,90.84,27200.0,45.2684,45.2684,45.2485,45.2485,27200.0
2012-07-16 09:50:00,90.84,90.9,90.84,90.87,23800.0,45.2485,45.2784,45.2485,45.2634,23800.0
2012-07-16 09:55:00,90.87,90.88,90.86,90.86,13300.0,45.2634,45.2684,45.2584,45.2584,13300.0
2012-07-16 10:00:00,90.87,90.87,90.8,90.84,17600.0,45.2634,45.2634,45.2286,45.2485,17600.0
2012-07-16 10:05:00,90.84,90.84,90.81,90.83,11800.0,45.2485,45.2485,45.2335,45.2435,11800.0
2012-07-16 10:10:00,90.83,90.87,90.82,90.86,4600.0,45.2435,45.2634,45.2385,45.2584,4600.0
2012-07-16 10:15:00,90.87,90.92,90.86,90.91,21000.0,45.2634,45.2883,45.2584,45.2833,21000.0
2012-07-16 10:20:00,90.91,90.93,90.91,90.93,22000.0,45.2833,45.2933,45.2833,45.2933,22000.0
2012-07-16 10:25:00,90.92,90.96,90.92,90.96,22700.0,45.2883,45.3082,45.2883,45.3082,22700.0
2012-07-16 10:30:00,90.96,90.97,90.95,90.96,1600.0,45.3082,45.3132,45.3033,45.3082,1600.0
2012-07-16 10:35:00,90.97,91.02,90.97,91.0,15900.0,45.3132,45.3381,45.3132,45.3282,15900.0
2012-07-16 10:40:00,91.0,91.02,90.96,91.02,10000.0,45.3282,45.3381,45.3082,45.3381,10000.0
2012-07-16 10:45:00,91.02,91.03,91.0,91.01,16900.0,45.3381,45.3431,45.3282,45.3332,16900.0
2012-07-16 10:50:00,91.01,91.02,90.98,90.99,22100.0,45.3332,45.3381,45.3182,45.3232,22100.0
2012-07-16 10:55:00,90.99,90.99,90.96,90.96,7800.0,45.3232,45.3232,45.3082,45.3082,7800.0
2012-07-16 11:00:00,90.96,90.97,90.93,90.94,33400.0,45.3082,45.3132,45.2933,45.2983,33400.0
2012-07-16 11:05:00,90.94,90.95,90.92,90.93,8700.0,45.2983,45.3033,45.2883,45.2933,8700.0
2012-07-16 11:10:00,90.93,90.98,90.92,90.97,54500.0,45.2933,45.3182,45.2883,45.3132,54500.0
2012-07-16 11:15:00,90.98,90.98,90.93,90.93,40300.0,45.3182,45.3182,45.2933,45.2933,40300.0
2012-07-16 11:20:00,90.92,90.93,90.91,90.93,117100.0,45.2883,45.2933,45.2833,45.2933,117100.0
2012-07-16 11:25:00,90.94,90.94,90.93,90.94,4000.0,45.2983,45.2983,45.2933,45.2983,4000.0
2012-07-16 11:30:00,90.93,90.95,90.93,90.94,26900.0,45.2933,45.3033,45.2933,45.2983,26900.0
2012-07-16 11:35:00,90.93,90.95,90.93,90.93,8600.0,45.2933,45.3033,45.2933,45.2933,8600.0
2012-07-16 11:40:00,90.92,90.93,90.9,90.9,6200.0,45.2883,45.2933,45.2784,45.2784,6200.0
2012-07-16 11:45:00,90.9,90.91,90.9,90.91,5400.0,45.2784,45.2833,45.2784,45.2833,5400.0
2012-07-16 11:50:00,90.9,90.91,90.85,90.86,27600.0,45.2784,45.2833,45.2535,45.2584,27600.0
2012-07-16 11:55:00,90.85,90.87,90.82,90.83,4400.0,45.2535,45.2634,45.2385,45.2435,4400.0
2012-07-16 12:00:00,90.82,90.84,90.82,90.82,13500.0,45.2385,45.2485,45.2385,45.2385,13500.0
2012-07-16 12:05:00,90.81,90.91,90.81,90.91,17700.0,45.2335,45.2833,45.2335,45.2833,17700.0
2012-07-16 12:10:00,90.91,90.94,90.9,90.93,12400.0,45.2833,45.2983,45.2784,45.2933,12400.0
2012-07-16 12:15:00,90.93,90.93,90.88,90.89,21100.0,45.2933,45.2933,45.2684,45.2734,21100.0
2012-07-16 12:20:00,90.89,90.89,90.87,90.88,6600.0,45.2734,45.2734,45.2634,45.2684,6600.0
2012-07-16 12:25:00,90.88,90.88,90.87,90.88,4500.0,45.2684,45.2684,45.2634,45.2684,4500.0
2012-07-16 12:30:00,90.88,90.88,90.7,90.78,174700.0,45.2684,45.2684,45.1787,45.2186,174700.0
2012-07-16 12:35:00,90.78,90.83,90.76,90.83,33600.0,45.2186,45.2435,45.2086,45.2435,33600.0
2012-07-16 12:40:00,90.83,90.86,90.83,90.85,14600.0,45.2435,45.2584,45.2435,45.2535,14600.0
2012-07-16 12:45:00,90.85,90.85,90.83,90.85,15800.0,45.2535,45.2535,45.2435,45.2535,15800.0
2012-07-16 12:50:00,90.85,90.85,90.83,90.85,10300.0,45.2535,45.2535,45.2435,45.2535,10300.0
2012-07-16 12:55:00,90.85,90.88,90.84,90.88,8200.0,45.2535,45.2684,45.2485,45.2684,8200.0
2012-07-16 13:00:00,90.88,90.89,90.87,90.89,14500.0,45.2684,45.2734,45.2634,45.2734,14500.0
2012-07-16 13:05:00,90.88,90.89,90.86,90.89,7400.0,45.2684,45.2734,45.2584,45.2734,7400.0
2012-07-16 13:10:00,90.88,90.89,90.87,90.88,4600.0,45.2684,45.2734,45.2634,45.2684,4600.0
2012-07-16 13:15:00,90.88,90.88,90.86,90.87,5800.0,45.2684,45.2684,45.2584,45.2634,5800.0
2012-07-16 13:20:00,90.86,90.87,90.86,90.87,1700.0,45.2584,45.2634,45.2584,45.2634,1700.0
2012-07-16 13:25:00,90.87,90.89,90.86,90.88,17200.0,45.2634,45.2734,45.2584,45.2684,17200.0
2012-07-16 13:30:00,90.88,90.89,90.87,90.88,13900.0,45.2684,45.2734,45.2634,45.2684,13900.0
2012-07-16 13:35:00,90.88,90.88,90.87,90.88,3100.0,45.2684,45.2684,45.2634,45.2684,3100.0
2012-07-16 13:40:00,90.88,90.89,90.87,90.88,4800.0,45.2684,45.2734,45.2634,45.2684,4800.0
2012-07-16 13:45:00,90.89,90.89,90.88,90.89,8100.0,45.2734,45.2734,45.2684,45.2734,8100.0
2012-07-16 13:50:00,90.88,90.89,90.88,90.89,8000.0,45.2684,45.2734,45.2684,45.2734,8000.0
2012-07-16 13:55:00,90.89,90.91,90.88,90.91,9200.0,45.2734,45.2833,45.2684,45.2833,9200.0
2012-07-16 14:00:00,90.91,90.93,90.91,90.93,2900.0,45.2833,45.2933,45.2833,45.2933,2900.0
2012-07-16 14:05:00,90.94,90.95,90.94,90.95,17500.0,45.2983,45.3033,45.2983,45.3033,17500.0
2012-07-16 14:10:00,90.94,90.95,90.94,90.94,8200.0,45.2983,45.3033,45.2983,45.2983,8200.0
2012-07-16 14:15:00,90.95,90.96,90.93,90.96,29300.0,45.3033,45.3082,45.2933,45.3082,29300.0
2012-07-16 14:20:00,90.95,90.96,90.89,90.9,26800.0,45.3033,45.3082,45.2734,45.2784,26800.0
2012-07-16 14:25:00,90.9,90.9,90.89,90.9,5200.0,45.2784,45.2784,45.2734,45.2784,5200.0
2012-07-16 14:30:00,90.9,90.91,90.89,90.9,38400.0,45.2784,45.2833,45.2734,45.2784,38400.0
2012-07-16 14:35:00,90.9,90.95,90.89,90.95,14800.0,45.2784,45.3033,45.2734,45.3033,14800.0
2012-07-16 14:40:00,90.95,90.95,90.87,90.87,38700.0,45.3033,45.3033,45.2634,45.2634,38700.0
2012-07-16 14:45:00,90.89,90.93,90.86,90.93,13200.0,45.2734,45.2933,45.2584,45.2933,13200.0
2012-07-16 14:50:00,90.93,90.94,90.9,90.92,17500.0,45.2933,45.2983,45.2784,45.2883,17500.0
2012-07-16 14:55:00,90.92,90.94,90.91,90.93,11300.0,45.2883,45.2983,45.2833,45.2933,11300.0
2012-07-16 15:00:00,90.92,90.96,90.92,90.94,13700.0,45.2883,45.3082,45.2883,45.2983,13700.0
2012-07-16 15:05:00,90.95,90.96,90.93,90.93,19500.0,45.3033,45.3082,45.2933,45.2933,19500.0
2012-07-16 15:10:00,90.93,90.94,90.92,90.94,11700.0,45.2933,45.2983,45.2883,45.2983,11700.0
2012-07-16 15:15:00,90.94,90.94,90.91,90.91,9900.0,45.2983,45.2983,45.2833,45.2833,9900.0
2012-07-16 15:20:00,90.92,90.92,90.89,90.89,8200.0,45.2883,45.2883,45.2734,45.2734,8200.0
2012-07-16 15:25:00,90.89,90.91,90.88,90.9,7400.0,45.2734,45.2833,45.2684,45.2784,7400.0
2012-07-16 15:30:00,90.9,90.92,90.89,90.9,6800.0,45.2784,45.2883,45.2734,45.2784,6800.0
2012-07-16 15:35:00,90.92,90.93,90.9,90.9,24300.0,45.2883,45.2933,45.2784,45.2784,24300.0
2012-07-16 15:40:00,90.91,90.91,90.88,90.9,18400.0,45.2833,45.2833,45.2684,45.2784,18400.0
2012-07-16 15:45:00,90.91,90.91,90.87,90.88,47100.0,45.2833,45.2833,45.2634,45.2684,47100.0
2012-07-16 15:50:00,90.89,90.92,90.89,90.9,58600.0,45.2734,45.2883,45.2734,45.2784,58600.0
2012-07-16 15:55:00,90.9,90.9,90.72,90.75,231300.0,45.2784,45.2784,45.1887,45.2036,231300.0
2012-07-17 09:30:00,90.97,91.09,90.97,91.05,106500.0,45.3132,45.373,45.3132,45.3531,106500.0
2012-07-17 09:35:00,91.06,91.06,90.96,91.0,18600.0,45.3581,45.3581,45.3082,45.3282,18600.0
2012-07-17 09:40:00,91.0,91.0,90.94,90.95,11700.0,45.3282,45.3282,45.2983,45.3033,11700.0
2012-07-17 09:45:00,90.97,90.98,90.94,90.98,22500.0,45.3132,45.3182,45.2983,45.3182,22500.0
2012-07-17 09:50:00,90.98,90.98,90.83,90.83,63400.0,45.3182,45.3182,45.2435,45.2435,63400.0
2012-07-17 09:55:00,90.83,90.87,90.82,90.87,17300.0,45.2435,45.2634,45.2385,45.2634,17300.0
2012-07-17 10:00:00,90.86,90.86,90.73,90.8,156200.0,45.2584,45.2584,45.1937,45.2286,156200.0
2012-07-17 10:05:00,90.8,90.82,90.76,90.78,30900.0,45.2286,45.2385,45.2086,45.2186,30900.0
2012-07-17 10:10:00,90.79,90.81,90.76,90.8,44300.0,45.2236,45.2335,45.2086,45.2286,44300.0
2012-07-17 10:15:00,90.78,90.79,90.74,90.75,30100.0,45.2186,45.2236,45.1987,45.2036,30100.0
2012-07-17 10:20:00,90.75,90.77,90.74,90.76,53000.0,45.2036,45.2136,45.1987,45.2086,53000.0
2012-07-17 10:25:00,90.77,90.78,90.74,90.77,31200.0,45.2136,45.2186,45.1987,45.2136,31200.0
2012-07-17 10:30:00,90.77,90.81,90.75,90.79,30300.0,45.2136,45.2335,45.2036,45.2236,30300.0
2012-07-17 10:35:00,90.79,90.79,90.73,90.74,17100.0,45.2236,45.2236,45.1937,45.1987,17100.0
2012-07-17 10:40:00,90.74,90.75,90.69,90.73,21100.0,45.1987,45.2036,45.1738,45.1937,21100.0
2012-07-17 10:45:00,90.72,90.76,90.7,90.75,22600.0,45.1887,45.2086,45.1787,45.2036,22600.0
2012-07-17 10:50:00,90.75,90.76,90.74,90.76,47800.0,45.2036,45.2086,45.1987,45.2086,47800.0
2012-07-17 10:55:00,90.75,90.76,90.73,90.74,16100.0,45.2036,45.2086,45.1937,45.1987,16100.0
2012-07-17 11:00:00,90.73,90.79,90.73,90.78,56200.0,45.1937,45.2236,45.1937,45.2186,56200.0
2012-07-17 11:05:00,90.77,90.82,90.77,90.79,38100.0,45.2136,45.2385,45.2136,45.2236,38100.0
2012-07-17 11:10:00,90.8,90.82,90.79,90.81,26200.0,45.2286,45.2385,45.2236,45.2335,26200.0
2012-07-17 11:15:00,90.82,90.87,90.81,90.86,67700.0,45.2385,45.2634,45.2335,45.2584,67700.0
2012-07-17 11:20:00,90.85,90.87,90.84,90.85,185600.0,45.2535,45.2634,45.2485,45.2535,185600.0
2012-07-17 11:25:00,90.86,90.88,90.84,90.85,31500.0,45.2584,45.2684,45.2485,45.2535,31500.0
2012-07-17 11:30:00,90.85,90.87,90.84,90.86,35900.0,45.2535,45.2634,45.2485,45.2584,35900.0
2012-07-17 11:35:00,90.87,90.87,90.84,90.87,41400.0,45.2634,45.2634,45.2485,45.2634,41400.0
2012-07-17 11:40:00,90.86,90.86,90.84,90.86,11700.0,45.2584,45.2584,45.2485,45.2584,11700.0
2012-07-17 11:45:00,90.84,90.87,90.84,90.87,8700.0,45.2485,45.2634,45.2485,45.2634,8700.0
2012-07-17 11:50:00,90.87,90.88,90.86,90.86,13200.0,45.2634,45.2684,45.2584,45.2584,13200.0
2012-07-17 11:55:00,90.87,90.88,90.85,90.88,15400.0,45.2634,45.2684,45.2535,45.2684,15400.0
2012-07-17 12:00:00,90.88,90.89,90.87,90.89,11900.0,45.2684,45.2734,45.2634,45.2734,11900.0
2012-07-17 12:05:00,90.89,90.9,90.87,90.87,20100.0,45.2734,45.2784,45.2634,45.2634,20100.0
2012-07-17 12:10:00,90.87,90.87,90.83,90.84,10000.0,45.2634,45.2634,45.2435,45.2485,10000.0
2012-07-17 12:15:00,90.85,90.87,90.84,90.85,6000.0,45.2535,45.2634,45.2485,45.2535,6000.0
2012-07-17 12:20:00,90.85,90.89,90.85,90.88,17800.0,45.2535,45.2734,45.2535,45.2684,17800.0
2012-07-17 12:25:00,90.89,90.9,90.88,90.9,6500.0,45.2734,45.2784,45.2684,45.2784,6500.0
2012-07-17 12:30:00,90.88,90.91,90.88,90.9,16900.0,45.2684,45.2833,45.2684,45.2784,16900.0
2012-07-17 12:35:00,90.91,90.94,90.9,90.93,11300.0,45.2833,45.2983,45.2784,45.2933,11300.0
2012-07-17 12:40:00,90.93,90.95,90.91,90.93,10600.0,45.2933,45.3033,45.2833,45.2933,10600.0
2012-07-17 12:45:00,90.92,90.93,90.92,90.92,18100.0,45.2883,45.2933,45.2883,45.2883,18100.0
2012-07-17 12:50:00,90.93,90.96,90.92,90.94,125800.0,45.2933,45.3082,45.2883,45.2983,125800.0
2012-07-17 12:55:00,90.95,90.97,90.94,90.96,17000.0,45.3033,45.3132,45.2983,45.3082,17000.0
2012-07-17 13:00:00,90.96,90.99,90.95,90.99,11700.0,45.3082,45.3232,45.3033,45.3232,11700.0
2012-07-17 13:05:00,90.99,90.99,90.97,90.97,6400.0,45.3232,45.3232,45.3132,45.3132,6400.0
2012-07-17 13:10:00,90.97,90.97,90.95,90.96,18800.0,45.3132,45.3132,45.3033,45.3082,18800.0
2012-07-17 13:15:00,90.97,90.97,90.97,90.97,15700.0,45.3132,45.3132,45.3132,45.3132,15700.0
2012-07-17 13:20:00,90.96,91.03,90.94,91.01,82200.0,45.3082,45.3431,45.2983,45.3332,82200.0
2012-07-17 13:25:00,91.01,91.03,91.0,91.02,34500.0,45.3332,45.3431,45.3282,45.3381,34500.0
2012-07-17 13:30:00,91.02,91.03,91.01,91.03,44700.0,45.3381,45.3431,45.3332,45.3431,44700.0
2012-07-17 13:35:00,91.02,91.03,91.02,91.02,8100.0,45.3381,45.3431,45.3381,45.3381,8100.0
2012-07-17 13:40:00,91.03,91.05,91.02,91.04,129300.0,45.3431,45.3531,45.3381,45.3481,129300.0
2012-07-17 13:45:00,91.04,91.08,91.02,91.06,94700.0,45.3481,45.368,45.3381,45.3581,94700.0
2012-07-17 13:50:00,91.07,91.08,91.04,91.08,59900.0,45.363,45.368,45.3481,45.368,59900.0
2012-07-17 13:55:00,91.08,91.08,91.05,91.07,94300.0,45.368,45.368,45.3531,45.363,94300.0
2012-07-17 14:00:00,91.07,91.1,91.06,91.09,22800.0,45.363,45.378,45.3581,45.373,22800.0
2012-07-17 14:05:00,91.1,91.12,91.08,91.1,28500.0,45.378,45.3879,45.368,45.378,28500.0
2012-07-17 14:10:00,91.1,91.11,91.09,91.11,26400.0,45.378,45.383,45.373,45.383,26400.0
2012-07-17 14:15:00,91.11,91.11,91.08,91.09,26200.0,45.383,45.383,45.368,45.373,26200.0
2012-07-17 14:20:00,91.08,91.11,91.08,91.11,12300.0,45.368,45.383,45.368,45.383,12300.0
2012-07-17 14:25:00,91.11,91.12,91.06,91.08,29400.0,45.383,45.3879,45.3581,45.368,29400.0
2012-07-17 14:30:00,91.08,91.11,91.07,91.09,41200.0,45.368,45.383,45.363,45.373,41200.0
2012-07-17 14:35:00,91.1,91.1,91.05,91.05,22800.0,45.378,45.378,45.3531,45.3531,22800.0
2012-07-17 14:40:00,91.06,91.09,91.06,91.09,37200.0,45.3581,45.373,45.3581,45.373,37200.0
2012-07-17 14:45:00,91.08,91.1,91.08,91.09,36800.0,45.368,45.378,45.368,45.373,36800.0
2012-07-17 14:50:00,91.09,91.1,91.08,91.1,21900.0,45.373,45.378,45.368,45.378,21900.0
2012-07-17 14:55:00,91.11,91.14,91.1,91.1,38000.0,45.383,45.3979,45.378,45.378,38000.0
2012-07-17 15:00:00,91.12,91.12,91.1,91.11,18300.0,45.3879,45.3879,45.378,45.383,18300.0
2012-07-17 15:05:00,91.11,91.11,91.06,91.09,24800.0,45.383,45.383,45.3581,45.373,24800.0
2012-07-17 15:10:00,91.09,91.09,91.07,91.07,14000.0,45.373,45.373,45.363,45.363,14000.0
2012-07-17 15:15:00,91.08,91.11,91.07,91.1,18000.0,45.368,45.383,45.363,45.378,18000.0
2012-07-17 15:20:00,91.09,91.14,91.09,91.12,458000.0,45.373,45.3979,45.373,45.3879,458000.0
2012-07-17 15:25:00,91.12,91.12,91.07,91.08,84300.0,45.3879,45.3879,45.363,45.368,84300.0
2012-07-17 15:30:00,91.08,91.12,91.08,91.12,63900.0,45.368,45.3879,45.368,45.3879,63900.0
2012-07-17 15:35:00,91.12,91.12,91.07,91.08,54900.0,45.3879,45.3879,45.363,45.368,54900.0
2012-07-17 15:40:00,91.08,91.12,91.08,91.11,43900.0,45.368,45.3879,45.368,45.383,43900.0
2012-07-17 15:45:00,91.11,91.14,91.1,91.13,64300.0,45.383,45.3979,45.378,45.3929,64300.0
2012-07-17 15:50:00,91.13,91.19,91.13,91.15,91500.0,45.3929,45.4228,45.3929,45.4029,91500.0
2012-07-17 15:55:00,91.15,91.19,91.12,91.17,124600.0,45.4029,45.4228,45.3879,45.4129,124600.0
2012-07-18 09:30:00,91.12,91.24,91.09,91.24,60700.0,45.3879,45.4477,45.373,45.4477,60700.0
2012-07-18 09:35:00,91.23,91.25,91.22,91.23,26800.0,45.4427,45.4527,45.4378,45.4427,26800.0
2012-07-18 09:40:00,91.23,91.31,91.23,91.3,56000.0,45.4427,45.4826,45.4427,45.4776,56000.0
2012-07-18 09:45:00,91.3,91.34,91.29,91.3,26500.0,45.4776,45.4975,45.4726,45.4776,26500.0
2012-07-18 09:50:00,91.3,91.4,91.28,91.39,34100.0,45.4776,45.5274,45.4676,45.5224,34100.0
2012-07-18 09:55:00,91.4,91.43,91.33,91.34,26600.0,45.5274,45.5424,45.4925,45.4975,26600.0
2012-07-18 10:00:00,91.33,91.36,91.29,91.33,141000.0,45.4925,45.5075,45.4726,45.4925,141000.0
2012-07-18 10:05:00,91.34,91.35,91.25,91.3,45800.0,45.4975,45.5025,45.4527,45.4776,45800.0
2012-07-18 10:10:00,91.31,91.33,91.29,91.29,61900.0,45.4826,45.4925,45.4726,45.4726,61900.0
2012-07-18 10:15:00,91.3,91.31,91.28,91.3,31500.0,45.4776,45.4826,45.4676,45.4776,31500.0
2012-07-18 10:20:00,91.3,91.31,91.28,91.3,12500.0,45.4776,45.4826,45.4676,45.4776,12500.0
2012-07-18 10:25:00,91.3,91.31,91.29,91.3,34700.0,45.4776,45.4826,45.4726,45.4776,34700.0
2012-07-18 10:30:00,91.3,91.3,91.25,91.26,46100.0,45.4776,45.4776,45.4527,45.4577,46100.0
2012-07-18 10:35:00,91.26,91.31,91.26,91.3,34300.0,45.4577,45.4826,45.4577,45.4776,34300.0
2012-07-18 10:40:00,91.3,91.31,91.29,91.31,56900.0,45.4776,45.4826,45.4726,45.4826,56900.0
2012-07-18 10:45:00,91.3,91.33,91.3,91.31,91200.0,45.4776,45.4925,45.4776,45.4826,91200.0
2012-07-18 10:50:00,91.31,91.35,91.31,91.35,14800.0,45.4826,45.5025,45.4826,45.5025,14800.0
2012-07-18 10:55:00,91.35,91.39,91.34,91.39,19300.0,45.5025,45.5224,45.4975,45.5224,19300.0
2012-07-18 11:00:00,91.39,91.4,91.37,91.37,22300.0,45.5224,45.5274,45.5125,45.5125,22300.0
2012-07-18 11:05:00,91.38,91.38,91.32,91.34,31200.0,45.5175,45.5175,45.4876,45.4975,31200.0
2012-07-18 11:10:00,91.33,91.35,91.32,91.34,6200.0,45.4925,45.5025,45.4876,45.4975,6200.0
2012-07-18 11:15:00,91.32,91.34,91.32,91.33,23400.0,45.4876,45.4975,45.4876,45.4925,23400.0
2012-07-18 11:20:00,91.33,91.35,91.33,91.34,15300.0,45.4925,45.5025,45.4925,45.4975,15300.0
2012-07-18 11:25:00,91.34,91.35,91.32,91.33,23900.0,45.4975,45.5025,45.4876,45.4925,23900.0
2012-07-18 11:30:00,91.34,91.34,91.33,91.34,12400.0,45.4975,45.4975,45.4925,45.4975,12400.0
2012-07-18 11:35:00,91.33,91.35,91.33,91.33,27100.0,45.4925,45.5025,45.4925,45.4925,27100.0
2012-07-18 11:40:00,91.34,91.37,91.34,91.35,15300.0,45.4975,45.5125,45.4975,45.5025,15300.0
2012-07-18 11:45:00,91.34,91.35,91.32,91.33,5100.0,45.4975,45.5025,45.4876,45.4925,5100.0
2012-07-18 11:50:00,91.33,91.36,91.33,91.33,18300.0,45.4925,45.5075,45.4925,45.4925,18300.0
2012-07-18 11:55:00,91.34,91.34,91.32,91.32,20700.0,45.4975,45.4975,45.4876,45.4876,20700.0
2012-07-18 12:00:00,91.33,91.35,91.32,91.34,11300.0,45.4925,45.5025,45.4876,45.4975,11300.0
2012-07-18 12:05:00,91.34,91.35,91.34,91.35,8000.0,45.4975,45.5025,45.4975,45.5025,8000.0
2012-07-18 12:10:00,91.35,91.35,91.34,91.35,9500.0,45.5025,45.5025,45.4975,45.5025,9500.0
2012-07-18 12:15:00,91.34,91.35,91.34,91.34,6900.0,45.4975,45.5025,45.4975,45.4975,6900.0
2012-07-18 12:20:00,91.34,91.35,91.34,91.34,24100.0,45.4975,45.5025,45.4975,45.4975,24100.0
2012-07-18 12:25:00,91.34,91.37,91.32,91.34,231400.0,45.4975,45.5125,45.4876,45.4975,231400.0
2012-07-18 12:30:00,91.34,91.34,91.32,91.34,6200.0,45.4975,45.4975,45.4876,45.4975,6200.0
2012-07-18 12:35:00,91.34,91.38,91.34,91.36,21400.0,45.4975,45.5175,45.4975,45.5075,21400.0
2012-07-18 12:40:00,91.37,91.39,91.36,91.39,51700.0,45.5125,45.5224,45.5075,45.5224,51700.0
2012-07-18 12:45:00,91.39,91.39,91.38,91.39,24300.0,45.5224,45.5224,45.5175,45.5224,24300.0
2012-07-18 12:50:00,91.39,91.4,91.38,91.4,4800.0,45.5224,45.5274,45.5175,45.5274,4800.0
2012-07-18 12:55:00,91.4,91.42,91.4,91.41,6900.0,45.5274,45.5374,45.5274,45.5324,6900.0
2012-07-18 13:00:00,91.4,91.4,91.37,91.38,9700.0,45.5274,45.5274,45.5125,45.5175,9700.0
2012-07-18 13:05:00,91.37,91.39,91.37,91.38,7300.0,45.5125,45.5224,45.5125,45.5175,7300.0
2012-07-18 13:10:00,91.39,91.39,91.37,91.38,6700.0,45.5224,45.5224,45.5125,45.5175,6700.0
2012-07-18 13:15:00,91.38,91.39,91.38,91.38,2000.0,45.5175,45.5224,45.5175,45.5175,2000.0
2012-07-18 13:20:00,91.38,91.39,91.38,91.38,4000.0,45.5175,45.5224,45.5175,45.5175,4000.0
2012-07-18 13:25:00,91.38,91.4,91.38,91.4,5200.0,45.5175,45.5274,45.5175,45.5274,5200.0
2012-07-18 13:30:00,91.4,91.4,91.38,91.39,31200.0,45.5274,45.5274,45.5175,45.5224,31200.0
2012-07-18 13:35:00,91.39,91.4,91.36,91.36,26700.0,45.5224,45.5274,45.5075,45.5075,26700.0
2012-07-18 13:40:00,91.38,91.38,91.35,91.37,12200.0,45.5175,45.5175,45.5025,45.5125,12200.0
2012-07-18 13:45:00,91.38,91.39,91.38,91.39,7900.0,45.5175,45.5224,45.5175,45.5224,7900.0
2012-07-18 13:50:00,91.39,91.4,91.35,91.38,16000.0,45.5224,45.5274,45.5025,45.5175,16000.0
2012-07-18 13:55:00,91.38,91.39,91.37,91.38,11300.0,45.5175,45.5224,45.5125,45.5175,11300.0
2012-07-18 14:00:00,91.39,91.4,91.38,91.39,20200.0,45.5224,45.5274,45.5175,45.5224,20200.0
2012-07-18 14:05:00,91.39,91.41,91.38,91.39,20000.0,45.5224,45.5324,45.5175,45.5224,20000.0
2012-07-18 14:10:00,91.4,91.45,91.4,91.43,560800.0,45.5274,45.5523,45.5274,45.5424,560800.0
2012-07-18 14:15:00,91.43,91.45,91.43,91.45,23700.0,45.5424,45.5523,45.5424,45.5523,23700.0
2012-07-18 14:20:00,91.45,91.46,91.43,91.45,31000.0,45.5523,45.5573,45.5424,45.5523,31000.0
2012-07-18 14:25:00,91.45,91.47,91.45,91.46,10700.0,45.5523,45.5623,45.5523,45.5573,10700.0
2012-07-18 14:30:00,91.46,91.46,91.43,91.45,18900.0,45.5573,45.5573,45.5424,45.5523,18900.0
2012-07-18 14:35:00,91.45,91.48,91.44,91.44,27200.0,45.5523,45.5673,45.5473,45.5473,27200.0
2012-07-18 14:40:00,91.44,91.44,91.37,91.42,53000.0,45.5473,45.5473,45.5125,45.5374,53000.0
2012-07-18 14:45:00,91.43,91.44,91.34,91.35,33800.0,45.5424,45.5473,45.4975,45.5025,33800.0
2012-07-18 14:50:00,91.35,91.39,91.35,91.37,57700.0,45.5025,45.5224,45.5025,45.5125,57700.0
2012-07-18 14:55:00,91.36,91.39,91.36,91.39,23700.0,45.5075,45.5224,45.5075,45.5224,23700.0
2012-07-18 15:00:00,91.37,91.42,91.37,91.4,13000.0,45.5125,45.5374,45.5125,45.5274,13000.0
2012-07-18 15:05:00,91.4,91.43,91.39,91.42,19800.0,45.5274,45.5424,45.5224,45.5374,19800.0
2012-07-18 15:10:00,91.42,91.44,91.4,91.44,42300.0,45.5374,45.5473,45.5274,45.5473,42300.0
2012-07-18 15:15:00,91.42,91.45,91.41,91.44,29600.0,45.5374,45.5523,45.5324,45.5473,29600.0
2012-07-18 15:20:00,91.44,91.46,91.43,91.44,24400.0,45.5473,45.5573,45.5424,45.5473,24400.0
2012-07-18 15:25:00,91.44,91.46,91.44,91.46,36700.0,45.5473,45.5573,45.5473,45.5573,36700.0
2012-07-18 15:30:00,91.46,91.47,91.45,91.45,16400.0,45.5573,45.5623,45.5523,45.5523,16400.0
2012-07-18 15:35:00,91.45,91.47,91.44,91.46,14200.0,45.5523,45.5623,45.5473,45.5573,14200.0
2012-07-18 15:40:00,91.46,91.5,91.45,91.49,68800.0,45.5573,45.5772,45.5523,45.5722,68800.0
2012-07-18 15:45:00,91.49,91.53,91.47,91.51,251000.0,45.5722,45.5922,45.5623,45.5822,251000.0
2012-07-18 15:50:00,91.5,91.55,91.48,91.49,262800.0,45.5772,45.6021,45.5673,45.5722,262800.0
2012-07-18 15:55:00,91.49,91.55,91.48,91.55,226900.0,45.5722,45.6021,45.5673,45.6021,226900.0
2012-07-19 09:30:00,91.59,91.62,91.48,91.56,47600.0,45.6221,45.637,45.5673,45.6071,47600.0
2012-07-19 09:35:00,91.56,91.62,91.48,91.6,229300.0,45.6071,45.637,45.5673,45.627,229300.0
2012-07-19 09:40:00,91.6,91.62,91.58,91.62,8500.0,45.627,45.637,45.6171,45.637,8500.0
2012-07-19 09:45:00,91.61,91.62,91.55,91.58,23300.0,45.632,45.637,45.6021,45.6171,23300.0
2012-07-19 09:50:00,91.57,91.6,91.57,91.59,13600.0,45.6121,45.627,45.6121,45.6221,13600.0
2012-07-19 09:55:00,91.58,91.6,91.58,91.6,4300.0,45.6171,45.627,45.6171,45.627,4300.0
2012-07-19 10:00:00,91.58,91.62,91.56,91.62,257500.0,45.6171,45.637,45.6071,45.637,257500.0
2012-07-19 10:05:00,91.62,91.62,91.59,91.6,76700.0,45.637,45.637,45.6221,45.627,76700.0
2012-07-19 10:10:00,91.59,91.6,91.56,91.59,42800.0,45.6221,45.627,45.6071,45.6221,42800.0
2012-07-19 10:15:00,91.6,91.66,91.59,91.66,36600.0,45.627,45.6569,45.6221,45.6569,36600.0
2012-07-19 10:20:00,91.66,91.68,91.64,91.67,81200.0,45.6569,45.6669,45.647,45.6619,81200.0
2012-07-19 10:25:00,91.67,91.74,91.67,91.7,324100.0,45.6619,45.6968,45.6619,45.6769,324100.0
2012-07-19 10:30:00,91.7,91.74,91.7,91.73,52300.0,45.6769,45.6968,45.6769,45.6918,52300.0
2012-07-19 10:35:00,91.72,91.73,91.7,91.71,55800.0,45.6868,45.6918,45.6769,45.6818,55800.0
2012-07-19 10:40:00,91.72,91.76,91.69,91.76,106100.0,45.6868,45.7067,45.6719,45.7067,106100.0
2012-07-19 10:45:00,91.76,91.77,91.74,91.77,179800.0,45.7067,45.7117,45.6968,45.7117,179800.0
2012-07-19 10:50:00,91.78,91.8,91.78,91.78,23100.0,45.7167,45.7267,45.7167,45.7167,23100.0
2012-07-19 10:55:00,91.78,91.79,91.73,91.74,38100.0,45.7167,45.7217,45.6918,45.6968,38100.0
2012-07-19 11:00:00,91.75,91.8,91.74,91.76,34300.0,45.7018,45.7267,45.6968,45.7067,34300.0
2012-07-19 11:05:00,91.76,91.8,91.75,91.79,47300.0,45.7067,45.7267,45.7018,45.7217,47300.0
2012-07-19 11:10:00,91.79,91.81,91.79,91.8,31300.0,45.7217,45.7316,45.7217,45.7267,31300.0
2012-07-19 11:15:00,91.79,91.8,91.78,91.8,48000.0,45.7217,45.7267,45.7167,45.7267,48000.0
2012-07-19 11:20:00,91.79,91.8,91.77,91.77,34600.0,45.7217,45.7267,45.7117,45.7117,34600.0
2012-07-19 11:25:00,91.76,91.79,91.75,91.79,30500.0,45.7067,45.7217,45.7018,45.7217,30500.0
2012-07-19 11:30:00,91.78,91.81,91.78,91.81,22200.0,45.7167,45.7316,45.7167,45.7316,22200.0
2012-07-19 11:35:00,91.81,91.82,91.8,91.8,38800.0,45.7316,45.7366,45.7267,45.7267,38800.0
2012-07-19 11:40:00,91.8,91.81,91.79,91.8,17900.0,45.7267,45.7316,45.7217,45.7267,17900.0
2012-07-19 11:45:00,91.8,91.8,91.75,91.78,34000.0,45.7267,45.7267,45.7018,45.7167,34000.0
2012-07-19 11:50:00,91.79,91.8,91.78,91.79,26300.0,45.7217,45.7267,45.7167,45.7217,26300.0
2012-07-19 11:55:00,91.8,91.82,91.79,91.8,34100.0,45.7267,45.7366,45.7217,45.7267,34100.0
2012-07-19 12:00:00,91.81,91.82,91.8,91.81,33600.0,45.7316,45.7366,45.7267,45.7316,33600.0
2012-07-19 12:05:00,91.82,91.84,91.81,91.82,46400.0,45.7366,45.7466,45.7316,45.7366,46400.0
2012-07-19 12:10:00,91.82,91.83,91.8,91.81,46300.0,45.7366,45.7416,45.7267,45.7316,46300.0
2012-07-19 12:15:00,91.81,91.83,91.81,91.83,28200.0,45.7316,45.7416,45.7316,45.7416,28200.0
2012-07-19 12:20:00,91.83,91.88,91.82,91.88,44700.0,45.7416,45.7665,45.7366,45.7665,44700.0
2012-07-19 12:25:00,91.88,91.89,91.86,91.89,76300.0,45.7665,45.7715,45.7565,45.7715,76300.0
2012-07-19 12:30:00,91.87,91.88,91.81,91.81,40900.0,45.7615,45.7665,45.7316,45.7316,40900.0
2012-07-19 12:35:00,91.81,91.88,91.81,91.87,17100.0,45.7316,45.7665,45.7316,45.7615,17100.0
2012-07-19 12:40:00,91.87,91.87,91.8,91.8,28800.0,45.7615,45.7615,45.7267,45.7267,28800.0
2012-07-19 12:45:00,91.8,91.83,91.77,91.8,23500.0,45.7267,45.7416,45.7117,45.7267,23500.0
2012-07-19 12:50:00,91.81,91.82,91.8,91.8,24600.0,45.7316,45.7366,45.7267,45.7267,24600.0
2012-07-19 12:55:00,91.81,91.81,91.74,91.74,31700.0,45.7316,45.7316,45.6968,45.6968,31700.0
2012-07-19 13:00:00,91.74,91.74,91.71,91.74,22900.0,45.6968,45.6968,45.6818,45.6968,22900.0
2012-07-19 13:05:00,91.74,91.76,91.71,91.76,17000.0,45.6968,45.7067,45.6818,45.7067,17000.0
2012-07-19 13:10:00,91.76,91.79,91.75,91.75,34200.0,45.7067,45.7217,45.7018,45.7018,34200.0
2012-07-19 13:15:00,91.75,91.76,91.74,91.74,6300.0,45.7018,45.7067,45.6968,45.6968,6300.0
2012-07-19 13:20:00,91.75,91.76,91.74,91.75,21200.0,45.7018,45.7067,45.6968,45.7018,21200.0
2012-07-19 13:25:00,91.76,91.77,91.72,91.75,36100.0,45.7067,45.7117,45.6868,45.7018,36100.0
2012-07-19 13:30:00,91.75,91.76,91.73,91.74,6400.0,45.7018,45.7067,45.6918,45.6968,6400.0
2012-07-19 13:35:00,91.72,91.74,91.68,91.68,16700.0,45.6868,45.6968,45.6669,45.6669,16700.0
2012-07-19 13:40:00,91.67,91.7,91.65,91.66,25400.0,45.6619,45.6769,45.6519,45.6569,25400.0
2012-07-19 13:45:00,91.65,91.67,91.62,91.66,72400.0,45.6519,45.6619,45.637,45.6569,72400.0
2012-07-19 13:50:00,91.66,91.7,91.65,91.7,130400.0,45.6569,45.6769,45.6519,45.6769,130400.0
2012-07-19 13:55:00,91.71,91.72,91.66,91.69,16200.0,45.6818,45.6868,45.6569,45.6719,16200.0
2012-07-19 14:00:00,91.68,91.73,91.67,91.71,16600.0,45.6669,45.6918,45.6619,45.6818,16600.0
2012-07-19 14:05:00,91.71,91.77,91.71,91.77,19000.0,45.6818,45.7117,45.6818,45.7117,19000.0
2012-07-19 14:10:00,91.77,91.8,91.74,91.79,25800.0,45.7117,45.7267,45.6968,45.7217,25800.0
2012-07-19 14:15:00,91.8,91.8,91.78,91.79,14900.0,45.7267,45.7267,45.7167,45.7217,14900.0
2012-07-19 14:20:00,91.78,91.81,91.76,91.79,119500.0,45.7167,45.7316,45.7067,45.7217,119500.0
2012-07-19 14:25:00,91.79,91.81,91.79,91.81,16500.0,45.7217,45.7316,45.7217,45.7316,16500.0
2012-07-19 14:30:00,91.79,91.84,91.79,91.83,58200.0,45.7217,45.7466,45.7217,45.7416,58200.0
2012-07-19 14:35:00,91.83,91.85,91.82,91.84,20300.0,45.7416,45.7516,45.7366,45.7466,20300.0
2012-07-19 14:40:00,91.83,91.85,91.83,91.85,11200.0,45.7416,45.7516,45.7416,45.7516,11200.0
2012-07-19 14:45:00,91.85,91.86,91.83,91.84,169400.0,45.7516,45.7565,45.7416,45.7466,169400.0
2012-07-19 14:50:00,91.84,91.85,91.82,91.84,15400.0,45.7466,45.7516,45.7366,45.7466,15400.0
2012-07-19 14:55:00,91.84,91.85,91.82,91.85,16000.0,45.7466,45.7516,45.7366,45.7516,16000.0
2012-07-19 15:00:00,91.84,91.87,91.81,91.83,20200.0,45.7466,45.7615,45.7316,45.7416,20200.0
2012-07-19 15:05:00,91.83,91.85,91.8,91.85,13700.0,45.7416,45.7516,45.7267,45.7516,13700.0
2012-07-19 15:10:00,91.85,91.85,91.81,91.84,31700.0,45.7516,45.7516,45.7316,45.7466,31700.0
2012-07-19 15:15:00,91.84,91.86,91.83,91.85,172900.0,45.7466,45.7565,45.7416,45.7516,172900.0
2012-07-19 15:20:00,91.85,91.86,91.82,91.83,62400.0,45.7516,45.7565,45.7366,45.7416,62400.0
2012-07-19 15:25:00,91.83,91.84,91.81,91.81,25200.0,45.7416,45.7466,45.7316,45.7316,25200.0
2012-07-19 15:30:00,91.81,91.83,91.8,91.81,20400.0,45.7316,45.7416,45.7267,45.7316,20400.0
2012-07-19 15:35:00,91.81,91.81,91.77,91.8,52600.0,45.7316,45.7316,45.7117,45.7267,52600.0
2012-07-19 15:40:00,91.81,91.81,91.78,91.8,36200.0,45.7316,45.7316,45.7167,45.7267,36200.0
2012-07-19 15:45:00,91.81,91.81,91.79,91.79,67500.0,45.7316,45.7316,45.7217,45.7217,67500.0
2012-07-19 15:50:00,91.8,91.8,91.75,91.79,73100.0,45.7267,45.7267,45.7018,45.7217,73100.0
2012-07-19 15:55:00,91.78,91.79,91.76,91.78,385700.0,45.7167,45.7217,45.7067,45.7167,385700.0
2012-07-20 09:30:00,91.51,91.61,91.5,91.54,35300.0,45.5822,45.632,45.5772,45.5972,35300.0
2012-07-20 09:35:00,91.53,91.54,91.47,91.5,35600.0,45.5922,45.5972,45.5623,45.5772,35600.0
2012-07-20 09:40:00,91.52,91.52,91.39,91.39,26100.0,45.5872,45.5872,45.5224,45.5224,26100.0
2012-07-20 09:45:00,91.38,91.42,91.37,91.37,80000.0,45.5175,45.5374,45.5125,45.5125,80000.0
2012-07-20 09:50:00,91.38,91.4,91.35,91.39,51500.0,45.5175,45.5274,45.5025,45.5224,51500.0
2012-07-20 09:55:00,91.39,91.44,91.38,91.42,27000.0,45.5224,45.5473,45.5175,45.5374,27000.0
2012-07-20 10:00:00,91.42,91.5,91.41,91.5,31200.0,45.5374,45.5772,45.5324,45.5772,31200.0
2012-07-20 10:05:00,91.5,91.53,91.48,91.51,23800.0,45.5772,45.5922,45.5673,45.5822,23800.0
2012-07-20 10:10:00,91.51,91.53,91.48,91.51,18300.0,45.5822,45.5922,45.5673,45.5822,18300.0
2012-07-20 10:15:00,91.51,91.52,91.49,91.52,41800.0,45.5822,45.5872,45.5722,45.5872,41800.0
2012-07-20 10:20:00,91.51,91.52,91.48,91.48,26000.0,45.5822,45.5872,45.5673,45.5673,26000.0
2012-07-20 10:25:00,91.49,91.51,91.48,91.5,17800.0,45.5722,45.5822,45.5673,45.5772,17800.0
2012-07-20 10:30:00,91.51,91.51,91.47,91.47,27800.0,45.5822,45.5822,45.5623,45.5623,27800.0
2012-07-20 10:35:00,91.46,91.51,91.44,91.5,23800.0,45.5573,45.5822,45.5473,45.5772,23800.0
2012-07-20 10:40:00,91.5,91.52,91.49,91.5,10700.0,45.5772,45.5872,45.5722,45.5772,10700.0
2012-07-20 10:45:00,91.5,91.52,91.46,91.51,15600.0,45.5772,45.5872,45.5573,45.5822,15600.0
2012-07-20 10:50:00,91.52,91.54,91.5,91.53,32700.0,45.5872,45.5972,45.5772,45.5922,32700.0
2012-07-20 10:55:00,91.52,91.53,91.39,91.39,522900.0,45.5872,45.5922,45.5224,45.5224,522900.0
2012-07-20 11:00:00,91.48,91.51,91.47,91.5,23400.0,45.5673,45.5822,45.5623,45.5772,23400.0
2012-07-20 11:05:00,91.51,91.52,91.47,91.48,28700.0,45.5822,45.5872,45.5623,45.5673,28700.0
2012-07-20 11:10:00,91.49,91.5,91.45,91.5,48800.0,45.5722,45.5772,45.5523,45.5772,48800.0
2012-07-20 11:15:00,91.5,91.51,91.46,91.46,35000.0,45.5772,45.5822,45.5573,45.5573,35000.0
2012-07-20 11:20:00,91.46,91.49,91.45,91.48,28800.0,45.5573,45.5722,45.5523,45.5673,28800.0
2012-07-20 11:25:00,91.46,91.49,91.45,91.47,18500.0,45.5573,45.5722,45.5523,45.5623,18500.0
2012-07-20 11:30:00,91.47,91.49,91.46,91.47,16800.0,45.5623,45.5722,45.5573,45.5623,16800.0
2012-07-20 11:35:00,91.47,91.48,91.44,91.44,34200.0,45.5623,45.5673,45.5473,45.5473,34200.0
2012-07-20 11:40:00,91.45,91.48,91.44,91.47,99400.0,45.5523,45.5673,45.5473,45.5623,99400.0
2012-07-20 11:45:00,91.47,91.5,91.45,91.5,21300.0,45.5623,45.5772,45.5523,45.5772,21300.0
2012-07-20 11:50:00,91.51,91.52,91.49,91.5,18500.0,45.5822,45.5872,45.5722,45.5772,18500.0
2012-07-20 11:55:00,91.5,91.51,91.47,91.48,20300.0,45.5772,45.5822,45.5623,45.5673,20300.0
2012-07-20 12:00:00,91.48,91.48,91.46,91.46,11700.0,45.5673,45.5673,45.5573,45.5573,11700.0
2012-07-20 12:05:00,91.46,91.46,91.39,91.39,19400.0,45.5573,45.5573,45.5224,45.5224,19400.0
2012-07-20 12:10:00,91.41,91.41,91.39,91.41,11100.0,45.5324,45.5324,45.5224,45.5324,11100.0
2012-07-20 12:15:00,91.41,91.43,91.39,91.41,11500.0,45.5324,45.5424,45.5224,45.5324,11500.0
2012-07-20 12:20:00,91.4,91.4,91.38,91.4,11000.0,45.5274,45.5274,45.5175,45.5274,11000.0
2012-07-20 12:25:00,91.39,91.41,91.37,91.41,16200.0,45.5224,45.5324,45.5125,45.5324,16200.0
2012-07-20 12:30:00,91.41,91.41,91.38,91.39,20500.0,45.5324,45.5324,45.5175,45.5224,20500.0
2012-07-20 12:35:00,91.38,91.41,91.36,91.38,15100.0,45.5175,45.5324,45.5075,45.5175,15100.0
2012-07-20 12:40:00,91.39,91.41,91.36,91.4,8000.0,45.5224,45.5324,45.5075,45.5274,8000.0
2012-07-20 12:45:00,91.41,91.42,91.38,91.41,34700.0,45.5324,45.5374,45.5175,45.5324,34700.0
2012-07-20 12:50:00,91.41,91.43,91.41,91.43,15200.0,45.5324,45.5424,45.5324,45.5424,15200.0
2012-07-20 12:55:00,91.42,91.45,91.42,91.43,13000.0,45.5374,45.5523,45.5374,45.5424,13000.0
2012-07-20 13:00:00,91.44,91.44,91.39,91.41,44200.0,45.5473,45.5473,45.5224,45.5324,44200.0
2012-07-20 13:05:00,91.41,91.41,91.39,91.4,7300.0,45.5324,45.5324,45.5224,45.5274,7300.0
2012-07-20 13:10:00,91.41,91.41,91.4,91.4,11000.0,45.5324,45.5324,45.5274,45.5274,11000.0
2012-07-20 13:15:00,91.41,91.41,91.4,91.41,6200.0,45.5324,45.5324,45.5274,45.5324,6200.0
2012-07-20 13:20:00,91.41,91.41,91.39,91.4,10100.0,45.5324,45.5324,45.5224,45.5274,10100.0
2012-07-20 13:25:00,91.39,91.41,91.38,91.41,18000.0,45.5224,45.5324,45.5175,45.5324,18000.0
2012-07-20 13:30:00,91.41,91.42,91.39,91.39,16200.0,45.5324,45.5374,45.5224,45.5224,16200.0
2012-07-20 13:35:00,91.4,91.41,91.4,91.4,7000.0,45.5274,45.5324,45.5274,45.5274,7000.0
2012-07-20 13:40:00,91.4,91.41,91.39,91.41,15500.0,45.5274,45.5324,45.5224,45.5324,15500.0
2012-07-20 13:45:00,91.41,91.41,91.39,91.4,6500.0,45.5324,45.5324,45.5224,45.5274,6500.0
2012-07-20 13:50:00,91.4,91.41,91.39,91.4,5500.0,45.5274,45.5324,45.5224,45.5274,5500.0
2012-07-20 13:55:00,91.4,91.41,91.39,91.4,9400.0,45.5274,45.5324,45.5224,45.5274,9400.0
2012-07-20 14:00:00,91.39,91.44,91.39,91.44,54500.0,45.5224,45.5473,45.5224,45.5473,54500.0
2012-07-20 14:05:00,91.44,91.44,91.41,91.44,12600.0,45.5473,45.5473,45.5324,45.5473,12600.0
2012-07-20 14:10:00,91.44,91.44,91.4,91.4,21000.0,45.5473,45.5473,45.5274,45.5274,21000.0
2012-07-20 14:15:00,91.4,91.42,91.39,91.4,24000.0,45.5274,45.5374,45.5224,45.5274,24000.0
2012-07-20 14:20:00,91.4,91.4,91.3,91.32,48000.0,45.5274,45.5274,45.4776,45.4876,48000.0
2012-07-20 14:25:00,91.31,91.34,91.28,91.28,18400.0,45.4826,45.4975,45.4676,45.4676,18400.0
2012-07-20 14:30:00,91.29,91.33,91.27,91.32,27000.0,45.4726,45.4925,45.4627,45.4876,27000.0
2012-07-20 14:35:00,91.33,91.33,91.23,91.33,25400.0,45.4925,45.4925,45.4427,45.4925,25400.0
2012-07-20 14:40:00,91.34,91.39,91.34,91.39,13900.0,45.4975,45.5224,45.4975,45.5224,13900.0
2012-07-20 14:45:00,91.39,91.4,91.37,91.39,11800.0,45.5224,45.5274,45.5125,45.5224,11800.0
2012-07-20 14:50:00,91.39,91.45,91.39,91.44,72300.0,45.5224,45.5523,45.5224,45.5473,72300.0
2012-07-20 14:55:00,91.44,91.45,91.42,91.42,14500.0,45.5473,45.5523,45.5374,45.5374,14500.0
2012-07-20 15:00:00,91.43,91.44,91.42,91.44,20200.0,45.5424,45.5473,45.5374,45.5473,20200.0
2012-07-20 15:05:00,91.44,91.45,91.43,91.45,15600.0,45.5473,45.5523,45.5424,45.5523,15600.0
2012-07-20 15:10:00,91.45,91.47,91.44,91.45,22400.0,45.5523,45.5623,45.5473,45.5523,22400.0
2012-07-20 15:15:00,91.44,91.48,91.44,91.45,21200.0,45.5473,45.5673,45.5473,45.5523,21200.0
2012-07-20 15:20:00,91.45,91.47,91.44,91.47,10600.0,45.5523,45.5623,45.5473,45.5623,10600.0
2012-07-20 15:25:00,91.47,91.49,91.44,91.47,60100.0,45.5623,45.5722,45.5473,45.5623,60100.0
2012-07-20 15:30:00,91.47,91.47,91.41,91.41,12600.0,45.5623,45.5623,45.5324,45.5324,12600.0
2012-07-20 15:35:00,91.41,91.42,91.38,91.38,19700.0,45.5324,45.5374,45.5175,45.5175,19700.0
2012-07-20 15:40:00,91.38,91.42,91.38,91.4,21500.0,45.5175,45.5374,45.5175,45.5274,21500.0
2012-07-20 15:45:00,91.39,91.41,91.35,91.36,46900.0,45.5224,45.5324,45.5025,45.5075,46900.0
2012-07-20 15:50:00,91.34,91.43,91.33,91.4,75900.0,45.4975,45.5424,45.4925,45.5274,75900.0
2012-07-20 15:55:00,91.4,91.41,91.34,91.34,141400.0,45.5274,45.5324,45.4975,45.4975,141400.0
2012-07-23 09:30:00,90.87,90.95,90.67,90.75,191600.0,45.2634,45.3033,45.1638,45.2036,191600.0
2012-07-23 09:35:00,90.75,90.83,90.7,90.77,39700.0,45.2036,45.2435,45.1787,45.2136,39700.0
2012-07-23 09:40:00,90.78,90.78,90.65,90.65,43700.0,45.2186,45.2186,45.1538,45.1538,43700.0
2012-07-23 09:45:00,90.65,90.7,90.61,90.66,35900.0,45.1538,45.1787,45.1339,45.1588,35900.0
2012-07-23 09:50:00,90.62,90.65,90.58,90.65,16200.0,45.1389,45.1538,45.119,45.1538,16200.0
2012-07-23 09:55:00,90.65,90.68,90.62,90.66,74400.0,45.1538,45.1688,45.1389,45.1588,74400.0
2012-07-23 10:00:00,90.65,90.66,90.6,90.62,35800.0,45.1538,45.1588,45.1289,45.1389,35800.0
2012-07-23 10:05:00,90.62,90.64,90.61,90.63,32300.0,45.1389,45.1489,45.1339,45.1439,32300.0
2012-07-23 10:10:00,90.64,90.66,90.62,90.65,20500.0,45.1489,45.1588,45.1389,45.1538,20500.0
2012-07-23 10:15:00,90.65,90.7,90.63,90.7,23800.0,45.1538,45.1787,45.1439,45.1787,23800.0
2012-07-23 10:20:00,90.75,90.81,90.74,90.8,39800.0,45.2036,45.2335,45.1987,45.2286,39800.0
2012-07-23 10:25:00,90.8,90.8,90.75,90.76,77600.0,45.2286,45.2286,45.2036,45.2086,77600.0
2012-07-23 10:30:00,90.77,90.77,90.73,90.74,39100.0,45.2136,45.2136,45.1937,45.1987,39100.0
2012-07-23 10:35:00,90.74,90.81,90.74,90.81,77900.0,45.1987,45.2335,45.1987,45.2335,77900.0
2012-07-23 10:40:00,90.8,90.86,90.79,90.84,68600.0,45.2286,45.2584,45.2236,45.2485,68600.0
2012-07-23 10:45:00,90.83,90.87,90.83,90.87,135900.0,45.2435,45.2634,45.2435,45.2634,135900.0
2012-07-23 10:50:00,90.88,90.95,90.87,90.93,48400.0,45.2684,45.3033,45.2634,45.2933,48400.0
2012-07-23 10:55:00,90.92,90.92,90.88,90.92,59400.0,45.2883,45.2883,45.2684,45.2883,59400.0
2012-07-23 11:00:00,90.91,90.92,90.88,90.91,37800.0,45.2833,45.2883,45.2684,45.2833,37800.0
2012-07-23 11:05:00,90.92,90.92,90.87,90.9,21200.0,45.2883,45.2883,45.2634,45.2784,21200.0
2012-07-23 11:10:00,90.9,90.9,90.88,90.9,15100.0,45.2784,45.2784,45.2684,45.2784,15100.0
2012-07-23 11:15:00,90.89,90.92,90.87,90.9,19700.0,45.2734,45.2883,45.2634,45.2784,19700.0
2012-07-23 11:20:00,90.9,90.91,90.89,90.91,4200.0,45.2784,45.2833,45.2734,45.2833,4200.0
2012-07-23 11:25:00,90.91,90.92,90.89,90.92,11900.0,45.2833,45.2883,45.2734,45.2883,11900.0
2012-07-23 11:30:00,90.92,90.96,90.92,90.94,7800.0,45.2883,45.3082,45.2883,45.2983,7800.0
2012-07-23 11:35:00,90.94,90.95,90.9,90.92,7000.0,45.2983,45.3033,45.2784,45.2883,7000.0
2012-07-23 11:40:00,90.93,90.98,90.93,90.95,8800.0,45.2933,45.3182,45.2933,45.3033,8800.0
2012-07-23 11:45:00,90.96,90.96,90.95,90.95,8400.0,45.3082,45.3082,45.3033,45.3033,8400.0
2012-07-23 11:50:00,90.95,91.0,90.95,90.98,9200.0,45.3033,45.3282,45.3033,45.3182,9200.0
2012-07-23 11:55:00,90.97,90.99,90.94,90.95,5500.0,45.3132,45.3232,45.2983,45.3033,5500.0
2012-07-23 12:00:00,90.94,90.96,90.94,90.95,12400.0,45.2983,45.3082,45.2983,45.3033,12400.0
2012-07-23 12:05:00,90.94,90.98,90.93,90.98,55700.0,45.2983,45.3182,45.2933,45.3182,55700.0
2012-07-23 12:10:00,90.97,90.98,90.92,90.94,29300.0,45.3132,45.3182,45.2883,45.2983,29300.0
2012-07-23 12:15:00,90.94,90.95,90.9,90.93,15500.0,45.2983,45.3033,45.2784,45.2933,15500.0
2012-07-23 12:20:00,90.93,90.93,90.91,90.92,31600.0,45.2933,45.2933,45.2833,45.2883,31600.0
2012-07-23 12:25:00,90.92,90.92,90.89,90.9,21900.0,45.2883,45.2883,45.2734,45.2784,21900.0
2012-07-23 12:30:00,90.89,90.95,90.85,90.95,22200.0,45.2734,45.3033,45.2535,45.3033,22200.0
2012-07-23 12:35:00,90.97,90.99,90.96,90.99,5300.0,45.3132,45.3232,45.3082,45.3232,5300.0
2012-07-23 12:40:00,90.99,90.99,90.94,90.98,12800.0,45.3232,45.3232,45.2983,45.3182,12800.0
2012-07-23 12:45:00,90.98,90.99,90.96,90.96,10500.0,45.3182,45.3232,45.3082,45.3082,10500.0
2012-07-23 12:50:00,90.96,90.97,90.95,90.96,8800.0,45.3082,45.3132,45.3033,45.3082,8800.0
2012-07-23 12:55:00,90.97,90.99,90.96,90.96,8000.0,45.3132,45.3232,45.3082,45.3082,8000.0
2012-07-23 13:00:00,90.95,91.0,90.95,90.98,22700.0,45.3033,45.3282,45.3033,45.3182,22700.0
2012-07-23 13:05:00,90.97,91.01,90.97,91.01,4600.0,45.3132,45.3332,45.3132,45.3332,4600.0
2012-07-23 13:10:00,91.01,91.01,90.95,90.98,10200.0,45.3332,45.3332,45.3033,45.3182,10200.0
2012-07-23 13:15:00,90.98,91.03,90.98,91.03,4700.0,45.3182,45.3431,45.3182,45.3431,4700.0
2012-07-23 13:20:00,91.03,91.04,90.97,90.98,7800.0,45.3431,45.3481,45.3132,45.3182,7800.0
2012-07-23 13:25:00,90.98,91.03,90.96,90.96,18700.0,45.3182,45.3431,45.3082,45.3082,18700.0
2012-07-23 13:30:00,90.96,90.98,90.95,90.96,11900.0,45.3082,45.3182,45.3033,45.3082,11900.0
2012-07-23 13:35:00,90.96,90.98,90.95,90.95,5000.0,45.3082,45.3182,45.3033,45.3033,5000.0
2012-07-23 13:40:00,90.95,90.99,90.95,90.99,4100.0,45.3033,45.3232,45.3033,45.3232,4100.0
2012-07-23 13:45:00,90.99,91.08,90.99,91.07,12400.0,45.3232,45.368,45.3232,45.363,12400.0
2012-07-23 13:50:00,91.07,91.07,91.03,91.03,18500.0,45.363,45.363,45.3431,45.3431,18500.0
2012-07-23 13:55:00,91.03,91.06,91.03,91.04,5800.0,45.3431,45.3581,45.3431,45.3481,5800.0
2012-07-23 14:00:00,91.05,91.09,91.03,91.03,11300.0,45.3531,45.373,45.3431,45.3431,11300.0
2012-07-23 14:05:00,91.05,91.09,91.05,91.08,9000.0,45.3531,45.373,45.3531,45.368,9000.0
2012-07-23 14:10:00,91.06,91.09,91.06,91.08,7100.0,45.3581,45.373,45.3581,45.368,7100.0
2012-07-23 14:15:00,91.08,91.09,91.08,91.08,6000.0,45.368,45.373,45.368,45.368,6000.0
2012-07-23 14:20:00,91.07,91.08,91.05,91.07,8100.0,45.363,45.368,45.3531,45.363,8100.0
2012-07-23 14:25:00,91.06,91.08,91.03,91.03,37100.0,45.3581,45.368,45.3431,45.3431,37100.0
2012-07-23 14:30:00,91.03,91.1,91.03,91.09,29200.0,45.3431,45.378,45.3431,45.373,29200.0
2012-07-23 14:35:00,91.08,91.19,90.97,91.18,1079600.0,45.368,45.4228,45.3132,45.4178,1079600.0
2012-07-23 14:40:00,91.19,91.2,91.11,91.11,532300.0,45.4228,45.4278,45.383,45.383,532300.0
2012-07-23 14:45:00,91.11,91.15,91.09,91.09,93100.0,45.383,45.4029,45.373,45.373,93100.0
2012-07-23 14:50:00,91.09,91.12,91.06,91.1,22500.0,45.373,45.3879,45.3581,45.378,22500.0
2012-07-23 14:55:00,91.1,91.18,91.09,91.16,47500.0,45.378,45.4178,45.373,45.4079,47500.0
2012-07-23 15:00:00,91.17,91.17,91.13,91.13,108500.0,45.4129,45.4129,45.3929,45.3929,108500.0
2012-07-23 15:05:00,91.13,91.16,91.12,91.15,53400.0,45.3929,45.4079,45.3879,45.4029,53400.0
2012-07-23 15:10:00,91.16,91.19,91.15,91.18,39700.0,45.4079,45.4228,45.4029,45.4178,39700.0
2012-07-23 15:15:00,91.17,91.21,91.17,91.2,45400.0,45.4129,45.4328,45.4129,45.4278,45400.0
2012-07-23 15:20:00,91.19,91.25,91.18,91.25,48800.0,45.4228,45.4527,45.4178,45.4527,48800.0
2012-07-23 15:25:00,91.25,91.27,91.22,91.26,87400.0,45.4527,45.4627,45.4378,45.4577,87400.0
2012-07-23 15:30:00,91.25,91.27,91.23,91.26,32400.0,45.4527,45.4627,45.4427,45.4577,32400.0
2012-07-23 15:35:00,91.25,91.28,91.25,91.26,56400.0,45.4527,45.4676,45.4527,45.4577,56400.0
2012-07-23 15:40:00,91.25,91.26,91.21,91.24,52300.0,45.4527,45.4577,45.4328,45.4477,52300.0
2012-07-23 15:45:00,91.24,91.29,91.24,91.24,44000.0,45.4477,45.4726,45.4477,45.4477,44000.0
2012-07-23 15:50:00,91.24,91.26,91.2,91.23,49800.0,45.4477,45.4577,45.4278,45.4427,49800.0
2012-07-23 15:55:00,91.23,91.24,91.16,91.19,92000.0,45.4427,45.4477,45.4079,45.4228,92000.0
2012-07-24 09:30:00,91.12,91.16,91.1,91.12,71300.0,45.3879,45.4079,45.378,45.3879,71300.0
2012-07-24 09:35:00,91.1,91.12,91.05,91.06,23100.0,45.378,45.3879,45.3531,45.3581,23100.0
2012-07-24 09:40:00,91.06,91.12,91.06,91.08,29000.0,45.3581,45.3879,45.3581,45.368,29000.0
2012-07-24 09:45:00,91.08,91.1,91.07,91.1,29700.0,45.368,45.378,45.363,45.378,29700.0
2012-07-24 09:50:00,91.1,91.12,91.1,91.11,60900.0,45.378,45.3879,45.378,45.383,60900.0
2012-07-24 09:55:00,91.12,91.13,91.1,91.1,14300.0,45.3879,45.3929,45.378,45.378,14300.0
2012-07-24 10:00:00,91.12,91.13,91.07,91.08,82900.0,45.3879,45.3929,45.363,45.368,82900.0
2012-07-24 10:05:00,91.07,91.11,91.07,91.11,10300.0,45.363,45.383,45.363,45.383,10300.0
2012-07-24 10:10:00,91.11,91.13,91.1,91.11,60500.0,45.383,45.3929,45.378,45.383,60500.0
2012-07-24 10:15:00,91.11,91.11,91.06,91.07,16600.0,45.383,45.383,45.3581,45.363,16600.0
2012-07-24 10:20:00,91.06,91.07,91.05,91.07,7700.0,45.3581,45.363,45.3531,45.363,7700.0
2012-07-24 10:25:00,91.06,91.07,91.0,91.01,41400.0,45.3581,45.363,45.3282,45.3332,41400.0
2012-07-24 10:30:00,91.0,91.02,90.96,91.01,31900.0,45.3282,45.3381,45.3082,45.3332,31900.0
2012-07-24 10:35:00,91.01,91.03,91.0,91.0,7700.0,45.3332,45.3431,45.3282,45.3282,7700.0
2012-07-24 10:40:00,90.99,91.01,90.98,90.98,27300.0,45.3232,45.3332,45.3182,45.3182,27300.0
2012-07-24 10:45:00,90.98,90.99,90.97,90.98,14700.0,45.3182,45.3232,45.3132,45.3182,14700.0
2012-07-24 10:50:00,90.97,91.05,90.97,91.03,14200.0,45.3132,45.3531,45.3132,45.3431,14200.0
2012-07-24 10:55:00,91.02,91.03,91.01,91.01,6900.0,45.3381,45.3431,45.3332,45.3332,6900.0
2012-07-24 11:00:00,91.02,91.07,91.01,91.07,17500.0,45.3381,45.363,45.3332,45.363,17500.0
2012-07-24 11:05:00,91.07,91.08,91.04,91.06,17300.0,45.363,45.368,45.3481,45.3581,17300.0
2012-07-24 11:10:00,91.04,91.11,91.04,91.09,38900.0,45.3481,45.383,45.3481,45.373,38900.0
2012-07-24 11:15:00,91.09,91.1,91.06,91.1,10400.0,45.373,45.378,45.3581,45.378,10400.0
2012-07-24 11:20:00,91.09,91.13,91.06,91.09,55400.0,45.373,45.3929,45.3581,45.373,55400.0
2012-07-24 11:25:00,91.09,91.11,91.07,91.07,11700.0,45.373,45.383,45.363,45.363,11700.0
2012-07-24 11:30:00,91.09,91.1,91.05,91.05,34000.0,45.373,45.378,45.3531,45.3531,34000.0
2012-07-24 11:35:00,91.07,91.08,91.02,91.05,38000.0,45.363,45.368,45.3381,45.3531,38000.0
2012-07-24 11:40:00,91.05,91.07,91.04,91.04,76000.0,45.3531,45.363,45.3481,45.3481,76000.0
2012-07-24 11:45:00,91.04,91.06,91.04,91.06,22100.0,45.3481,45.3581,45.3481,45.3581,22100.0
2012-07-24 11:50:00,91.08,91.08,91.06,91.06,18400.0,45.368,45.368,45.3581,45.3581,18400.0
2012-07-24 11:55:00,91.07,91.07,91.04,91.04,10100.0,45.363,45.363,45.3481,45.3481,10100.0
2012-07-24 12:00:00,91.05,91.05,90.97,90.97,46400.0,45.3531,45.3531,45.3132,45.3132,46400.0
2012-07-24 12:05:00,90.97,91.02,90.97,91.0,54500.0,45.3132,45.3381,45.3132,45.3282,54500.0
2012-07-24 12:10:00,91.0,91.01,90.99,91.0,15600.0,45.3282,45.3332,45.3232,45.3282,15600.0
2012-07-24 12:15:00,91.0,91.01,90.98,91.0,35600.0,45.3282,45.3332,45.3182,45.3282,35600.0
2012-07-24 12:20:00,91.0,91.0,90.87,90.89,25000.0,45.3282,45.3282,45.2634,45.2734,25000.0
2012-07-24 12:25:00,90.89,90.95,90.88,90.88,19200.0,45.2734,45.3033,45.2684,45.2684,19200.0
2012-07-24 12:30:00,90.89,90.9,90.87,90.88,14500.0,45.2734,45.2784,45.2634,45.2684,14500.0
2012-07-24 12:35:00,90.88,90.89,90.83,90.84,60800.0,45.2684,45.2734,45.2435,45.2485,60800.0
2012-07-24 12:40:00,90.83,90.88,90.83,90.87,49000.0,45.2435,45.2684,45.2435,45.2634,49000.0
2012-07-24 12:45:00,90.87,90.87,90.82,90.82,87300.0,45.2634,45.2634,45.2385,45.2385,87300.0
2012-07-24 12:50:00,90.82,90.84,90.81,90.82,27400.0,45.2385,45.2485,45.2335,45.2385,27400.0
2012-07-24 12:55:00,90.82,90.86,90.82,90.85,25700.0,45.2385,45.2584,45.2385,45.2535,25700.0
2012-07-24 13:00:00,90.85,90.87,90.82,90.83,12800.0,45.2535,45.2634,45.2385,45.2435,12800.0
2012-07-24 13:05:00,90.83,90.84,90.82,90.84,7100.0,45.2435,45.2485,45.2385,45.2485,7100.0
2012-07-24 13:10:00,90.84,90.85,90.82,90.85,29800.0,45.2485,45.2535,45.2385,45.2535,29800.0
2012-07-24 13:15:00,90.85,90.85,90.82,90.83,27400.0,45.2535,45.2535,45.2385,45.2435,27400.0
2012-07-24 13:20:00,90.82,90.83,90.81,90.83,8600.0,45.2385,45.2435,45.2335,45.2435,8600.0
2012-07-24 13:25:00,90.83,90.84,90.8,90.84,22600.0,45.2435,45.2485,45.2286,45.2485,22600.0
2012-07-24 13:30:00,90.84,90.84,90.8,90.83,7900.0,45.2485,45.2485,45.2286,45.2435,7900.0
2012-07-24 13:35:00,90.82,90.83,90.8,90.81,11400.0,45.2385,45.2435,45.2286,45.2335,11400.0
2012-07-24 13:40:00,90.8,90.81,90.8,90.8,9000.0,45.2286,45.2335,45.2286,45.2286,9000.0
2012-07-24 13:45:00,90.8,90.83,90.78,90.78,32000.0,45.2286,45.2435,45.2186,45.2186,32000.0
2012-07-24 13:50:00,90.77,90.88,90.77,90.86,25400.0,45.2136,45.2684,45.2136,45.2584,25400.0
2012-07-24 13:55:00,90.86,90.9,90.86,90.9,11100.0,45.2584,45.2784,45.2584,45.2784,11100.0
2012-07-24 14:00:00,90.9,90.96,90.89,90.93,12700.0,45.2784,45.3082,45.2734,45.2933,12700.0
2012-07-24 14:05:00,90.91,90.93,90.82,90.86,23100.0,45.2833,45.2933,45.2385,45.2584,23100.0
2012-07-24 14:10:00,90.87,90.89,90.86,90.88,15900.0,45.2634,45.2734,45.2584,45.2684,15900.0
2012-07-24 14:15:00,90.89,90.91,90.85,90.85,92800.0,45.2734,45.2833,45.2535,45.2535,92800.0
2012-07-24 14:20:00,90.85,90.86,90.82,90.82,11200.0,45.2535,45.2584,45.2385,45.2385,11200.0
2012-07-24 14:25:00,90.83,90.84,90.75,90.79,14100.0,45.2435,45.2485,45.2036,45.2236,14100.0
2012-07-24 14:30:00,90.77,90.83,90.76,90.83,17100.0,45.2136,45.2435,45.2086,45.2435,17100.0
2012-07-24 14:35:00,90.82,90.82,90.76,90.78,21600.0,45.2385,45.2385,45.2086,45.2186,21600.0
2012-07-24 14:40:00,90.78,90.8,90.75,90.77,27100.0,45.2186,45.2286,45.2036,45.2136,27100.0
2012-07-24 14:45:00,90.78,90.8,90.76,90.78,24400.0,45.2186,45.2286,45.2086,45.2186,24400.0
2012-07-24 14:50:00,90.77,90.78,90.74,90.74,16100.0,45.2136,45.2186,45.1987,45.1987,16100.0
2012-07-24 14:55:00,90.73,90.75,90.71,90.74,27300.0,45.1937,45.2036,45.1837,45.1987,27300.0
2012-07-24 15:00:00,90.73,90.75,90.72,90.74,33900.0,45.1937,45.2036,45.1887,45.1987,33900.0
2012-07-24 15:05:00,90.74,90.74,90.69,90.7,94700.0,45.1987,45.1987,45.1738,45.1787,94700.0
2012-07-24 15:10:00,90.71,90.73,90.67,90.7,95300.0,45.1837,45.1937,45.1638,45.1787,95300.0
2012-07-24 15:15:00,90.7,90.74,90.66,90.67,55400.0,45.1787,45.1987,45.1588,45.1638,55400.0
2012-07-24 15:20:00,90.66,90.73,90.65,90.73,93100.0,45.1588,45.1937,45.1538,45.1937,93100.0
2012-07-24 15:25:00,90.74,90.76,90.68,90.73,106400.0,45.1987,45.2086,45.1688,45.1937,106400.0
2012-07-24 15:30:00,90.72,90.74,90.67,90.68,82200.0,45.1887,45.1987,45.1638,45.1688,82200.0
2012-07-24 15:35:00,90.68,90.71,90.62,90.69,57400.0,45.1688,45.1837,45.1389,45.1738,57400.0
2012-07-24 15:40:00,90.69,90.73,90.66,90.67,134900.0,45.1738,45.1937,45.1588,45.1638,134900.0
2012-07-24 15:45:00,90.67,90.67,90.57,90.65,75900.0,45.1638,45.1638,45.114,45.1538,75900.0
2012-07-24 15:50:00,90.64,90.74,90.61,90.73,134900.0,45.1489,45.1987,45.1339,45.1937,134900.0
2012-07-24 15:55:00,90.73,90.8,90.64,90.65,177000.0,45.1937,45.2286,45.1489,45.1538,177000.0
2012-07-25 09:30:00,90.89,90.92,90.85,90.88,76300.0,45.2734,45.2883,45.2535,45.2684,76300.0
2012-07-25 09:35:00,90.88,90.93,90.88,90.92,29700.0,45.2684,45.2933,45.2684,45.2883,29700.0
2012-07-25 09:40:00,90.92,90.92,90.88,90.89,25200.0,45.2883,45.2883,45.2684,45.2734,25200.0
2012-07-25 09:45:00,90.88,90.89,90.87,90.88,67100.0,45.2684,45.2734,45.2634,45.2684,67100.0
2012-07-25 09:50:00,90.87,90.88,90.83,90.84,36900.0,45.2634,45.2684,45.2435,45.2485,36900.0
2012-07-25 09:55:00,90.83,90.84,90.8,90.8,35500.0,45.2435,45.2485,45.2286,45.2286,35500.0
2012-07-25 10:00:00,90.8,90.8,90.66,90.71,62200.0,45.2286,45.2286,45.1588,45.1837,62200.0
2012-07-25 10:05:00,90.71,90.73,90.66,90.68,33700.0,45.1837,45.1937,45.1588,45.1688,33700.0
2012-07-25 10:10:00,90.66,90.69,90.61,90.64,105000.0,45.1588,45.1738,45.1339,45.1489,105000.0
2012-07-25 10:15:00,90.63,90.69,90.61,90.63,41400.0,45.1439,45.1738,45.1339,45.1439,41400.0
2012-07-25 10:20:00,90.65,90.66,90.55,90.55,23000.0,45.1538,45.1588,45.104,45.104,23000.0
2012-07-25 10:25:00,90.57,90.58,90.55,90.56,13700.0,45.114,45.119,45.104,45.109,13700.0
2012-07-25 10:30:00,90.56,90.57,90.5,90.51,66400.0,45.109,45.114,45.0791,45.0841,66400.0
2012-07-25 10:35:00,90.51,90.53,90.51,90.51,20200.0,45.0841,45.0941,45.0841,45.0841,20200.0
2012-07-25 10:40:00,90.51,90.55,90.5,90.5,15000.0,45.0841,45.104,45.0791,45.0791,15000.0
2012-07-25 10:45:00,90.51,90.54,90.5,90.52,6100.0,45.0841,45.099,45.0791,45.0891,6100.0
2012-07-25 10:50:00,90.52,90.52,90.5,90.5,17800.0,45.0891,45.0891,45.0791,45.0791,17800.0
2012-07-25 10:55:00,90.5,90.51,90.46,90.46,79500.0,45.0791,45.0841,45.0592,45.0592,79500.0
2012-07-25 11:00:00,90.47,90.5,90.46,90.49,14200.0,45.0642,45.0791,45.0592,45.0741,14200.0
2012-07-25 11:05:00,90.5,90.5,90.46,90.47,9500.0,45.0791,45.0791,45.0592,45.0642,9500.0
2012-07-25 11:10:00,90.46,90.53,90.46,90.51,42700.0,45.0592,45.0941,45.0592,45.0841,42700.0
2012-07-25 11:15:00,90.51,90.56,90.48,90.5,123100.0,45.0841,45.109,45.0692,45.0791,123100.0
2012-07-25 11:20:00,90.52,90.52,90.49,90.49,27400.0,45.0891,45.0891,45.0741,45.0741,27400.0
2012-07-25 11:25:00,90.48,90.5,90.47,90.48,17700.0,45.0692,45.0791,45.0642,45.0692,17700.0
2012-07-25 11:30:00,90.48,90.51,90.47,90.51,30500.0,45.0692,45.0841,45.0642,45.0841,30500.0
2012-07-25 11:35:00,90.51,90.51,90.5,90.5,23300.0,45.0841,45.0841,45.0791,45.0791,23300.0
2012-07-25 11:40:00,90.5,90.51,90.48,90.5,8900.0,45.0791,45.0841,45.0692,45.0791,8900.0
2012-07-25 11:45:00,90.5,90.5,90.48,90.5,9400.0,45.0791,45.0791,45.0692,45.0791,9400.0
2012-07-25 11:50:00,90.48,90.55,90.48,90.55,28500.0,45.0692,45.104,45.0692,45.104,28500.0
2012-07-25 11:55:00,90.54,90.54,90.48,90.48,11200.0,45.099,45.099,45.0692,45.0692,11200.0
2012-07-25 12:00:00,90.48,90.54,90.48,90.53,11700.0,45.0692,45.099,45.0692,45.0941,11700.0
2012-07-25 12:05:00,90.53,90.54,90.51,90.51,14100.0,45.0941,45.099,45.0841,45.0841,14100.0
2012-07-25 12:10:00,90.51,90.51,90.47,90.47,20900.0,45.0841,45.0841,45.0642,45.0642,20900.0
2012-07-25 12:15:00,90.47,90.49,90.44,90.48,33900.0,45.0642,45.0741,45.0492,45.0692,33900.0
2012-07-25 12:20:00,90.48,90.51,90.47,90.5,17600.0,45.0692,45.0841,45.0642,45.0791,17600.0
2012-07-25 12:25:00,90.5,90.5,90.5,90.5,13400.0,45.0791,45.0791,45.0791,45.0791,13400.0
2012-07-25 12:30:00,90.5,90.51,90.5,90.5,23600.0,45.0791,45.0841,45.0791,45.0791,23600.0
2012-07-25 12:35:00,90.51,90.52,90.5,90.51,10700.0,45.0841,45.0891,45.0791,45.0841,10700.0
2012-07-25 12:40:00,90.51,90.51,90.5,90.5,5900.0,45.0841,45.0841,45.0791,45.0791,5900.0
2012-07-25 12:45:00,90.5,90.53,90.5,90.51,18700.0,45.0791,45.0941,45.0791,45.0841,18700.0
2012-07-25 12:50:00,90.51,90.53,90.5,90.52,41100.0,45.0841,45.0941,45.0791,45.0891,41100.0
2012-07-25 12:55:00,90.51,90.53,90.5,90.53,8700.0,45.0841,45.0941,45.0791,45.0941,8700.0
2012-07-25 13:00:00,90.53,90.58,90.52,90.55,15600.0,45.0941,45.119,45.0891,45.104,15600.0
2012-07-25 13:05:00,90.54,90.58,90.54,90.57,14200.0,45.099,45.119,45.099,45.114,14200.0
2012-07-25 13:10:00,90.57,90.58,90.54,90.55,27100.0,45.114,45.119,45.099,45.104,27100.0
2012-07-25 13:15:00,90.55,90.59,90.52,90.52,24600.0,45.104,45.1239,45.0891,45.0891,24600.0
2012-07-25 13:20:00,90.53,90.57,90.52,90.55,23400.0,45.0941,45.114,45.0891,45.104,23400.0
2012-07-25 13:25:00,90.55,90.57,90.55,90.56,24700.0,45.104,45.114,45.104,45.109,24700.0
2012-07-25 13:30:00,90.55,90.57,90.54,90.57,16200.0,45.104,45.114,45.099,45.114,16200.0
2012-07-25 13:35:00,90.57,90.67,90.56,90.64,20000.0,45.114,45.1638,45.109,45.1489,20000.0
2012-07-25 13:40:00,90.64,90.64,90.62,90.63,30700.0,45.1489,45.1489,45.1389,45.1439,30700.0
2012-07-25 13:45:00,90.62,90.63,90.56,90.56,9600.0,45.1389,45.1439,45.109,45.109,9600.0
2012-07-25 13:50:00,90.56,90.58,90.56,90.57,16300.0,45.109,45.119,45.109,45.114,16300.0
2012-07-25 13:55:00,90.56,90.59,90.56,90.58,46300.0,45.109,45.1239,45.109,45.119,46300.0
2012-07-25 14:00:00,90.58,90.6,90.58,90.58,12200.0,45.119,45.1289,45.119,45.119,12200.0
2012-07-25 14:05:00,90.59,90.61,90.58,90.6,26500.0,45.1239,45.1339,45.119,45.1289,26500.0
2012-07-25 14:10:00,90.6,90.61,90.59,90.59,23800.0,45.1289,45.1339,45.1239,45.1239,23800.0
2012-07-25 14:15:00,90.6,90.62,90.58,90.58,36500.0,45.1289,45.1389,45.119,45.119,36500.0
2012-07-25 14:20:00,90.58,90.6,90.57,90.57,14800.0,45.119,45.1289,45.114,45.114,14800.0
2012-07-25 14:25:00,90.57,90.62,90.57,90.62,11700.0,45.114,45.1389,45.114,45.1389,11700.0
2012-07-25 14:30:00,90.62,90.65,90.61,90.64,30400.0,45.1389,45.1538,45.1339,45.1489,30400.0
2012-07-25 14:35:00,90.64,90.65,90.64,90.65,27500.0,45.1489,45.1538,45.1489,45.1538,27500.0
2012-07-25 14:40:00,90.64,90.64,90.6,90.61,11900.0,45.1489,45.1489,45.1289,45.1339,11900.0
2012-07-25 14:45:00,90.61,90.61,90.59,90.6,15200.0,45.1339,45.1339,45.1239,45.1289,15200.0
2012-07-25 14:50:00,90.59,90.63,90.59,90.63,19200.0,45.1239,45.1439,45.1239,45.1439,19200.0
2012-07-25 14:55:00,90.62,90.64,90.62,90.62,35700.0,45.1389,45.1489,45.1389,45.1389,35700.0
2012-07-25 15:00:00,90.61,90.63,90.61,90.62,44700.0,45.1339,45.1439,45.1339,45.1389,44700.0
2012-07-25 15:05:00,90.62,90.63,90.61,90.61,20200.0,45.1389,45.1439,45.1339,45.1339,20200.0
2012-07-25 15:10:00,90.61,90.62,90.57,90.57,21000.0,45.1339,45.1389,45.114,45.114,21000.0
2012-07-25 15:15:00,90.57,90.58,90.55,90.55,23900.0,45.114,45.119,45.104,45.104,23900.0
2012-07-25 15:20:00,90.55,90.57,90.51,90.57,26400.0,45.104,45.114,45.0841,45.114,26400.0
2012-07-25 15:25:00,90.56,90.58,90.54,90.57,15100.0,45.109,45.119,45.099,45.114,15100.0
2012-07-25 15:30:00,90.57,90.57,90.51,90.51,22400.0,45.114,45.114,45.0841,45.0841,22400.0
2012-07-25 15:35:00,90.52,90.57,90.51,90.57,18400.0,45.0891,45.114,45.0841,45.114,18400.0
2012-07-25 15:40:00,90.58,90.59,90.51,90.54,27700.0,45.119,45.1239,45.0841,45.099,27700.0
2012-07-25 15:45:00,90.55,90.55,90.5,90.54,41500.0,45.104,45.104,45.0791,45.099,41500.0
2012-07-25 15:50:00,90.54,90.54,90.49,90.49,36600.0,45.099,45.099,45.0741,45.0741,36600.0
2012-07-25 15:55:00,90.49,90.51,90.44,90.46,109600.0,45.0741,45.0841,45.0492,45.0592,109600.0
2012-07-26 09:30:00,90.82,91.06,90.82,91.01,119500.0,45.2385,45.3581,45.2385,45.3332,119500.0
2012-07-26 09:35:00,91.02,91.11,91.01,91.11,54700.0,45.3381,45.383,45.3332,45.383,54700.0
2012-07-26 09:40:00,91.12,91.15,91.09,91.1,134300.0,45.3879,45.4029,45.373,45.378,134300.0
2012-07-26 09:45:00,91.1,91.12,91.0,91.0,1164800.0,45.378,45.3879,45.3282,45.3282,1164800.0
2012-07-26 09:50:00,91.0,91.17,91.0,91.17,93100.0,45.3282,45.4129,45.3282,45.4129,93100.0
2012-07-26 09:55:00,91.17,91.19,91.14,91.15,45200.0,45.4129,45.4228,45.3979,45.4029,45200.0
2012-07-26 10:00:00,91.16,91.23,91.12,91.15,34500.0,45.4079,45.4427,45.3879,45.4029,34500.0
2012-07-26 10:05:00,91.16,91.22,91.15,91.2,28800.0,45.4079,45.4378,45.4029,45.4278,28800.0
2012-07-26 10:10:00,91.2,91.21,91.15,91.16,42600.0,45.4278,45.4328,45.4029,45.4079,42600.0
2012-07-26 10:15:00,91.18,91.22,91.17,91.2,51300.0,45.4178,45.4378,45.4129,45.4278,51300.0
2012-07-26 10:20:00,91.19,91.26,91.19,91.24,65000.0,45.4228,45.4577,45.4228,45.4477,65000.0
2012-07-26 10:25:00,91.22,91.29,91.21,91.29,72300.0,45.4378,45.4726,45.4328,45.4726,72300.0
2012-07-26 10:30:00,91.28,91.31,91.28,91.28,108700.0,45.4676,45.4826,45.4676,45.4676,108700.0
2012-07-26 10:35:00,91.27,91.28,91.21,91.24,47200.0,45.4627,45.4676,45.4328,45.4477,47200.0
2012-07-26 10:40:00,91.24,91.25,91.15,91.18,31000.0,45.4477,45.4527,45.4029,45.4178,31000.0
2012-07-26 10:45:00,91.19,91.25,91.18,91.24,30900.0,45.4228,45.4527,45.4178,45.4477,30900.0
2012-07-26 10:50:00,91.24,91.25,91.22,91.22,38300.0,45.4477,45.4527,45.4378,45.4378,38300.0
2012-07-26 10:55:00,91.22,91.23,91.19,91.22,14200.0,45.4378,45.4427,45.4228,45.4378,14200.0
2012-07-26 11:00:00,91.23,91.24,91.19,91.19,34100.0,45.4427,45.4477,45.4228,45.4228,34100.0
2012-07-26 11:05:00,91.18,91.19,91.13,91.16,19100.0,45.4178,45.4228,45.3929,45.4079,19100.0
2012-07-26 11:10:00,91.17,91.18,91.15,91.17,70700.0,45.4129,45.4178,45.4029,45.4129,70700.0
2012-07-26 11:15:00,91.16,91.21,91.16,91.2,46300.0,45.4079,45.4328,45.4079,45.4278,46300.0
2012-07-26 11:20:00,91.2,91.22,91.18,91.22,43500.0,45.4278,45.4378,45.4178,45.4378,43500.0
2012-07-26 11:25:00,91.22,91.25,91.19,91.25,70800.0,45.4378,45.4527,45.4228,45.4527,70800.0
2012-07-26 11:30:00,91.25,91.26,91.21,91.22,15300.0,45.4527,45.4577,45.4328,45.4378,15300.0
2012-07-26 11:35:00,91.23,91.26,91.21,91.23,37800.0,45.4427,45.4577,45.4328,45.4427,37800.0
2012-07-26 11:40:00,91.23,91.23,91.19,91.23,25700.0,45.4427,45.4427,45.4228,45.4427,25700.0
2012-07-26 11:45:00,91.21,91.24,91.2,91.23,34900.0,45.4328,45.4477,45.4278,45.4427,34900.0
2012-07-26 11:50:00,91.24,91.27,91.23,91.25,20100.0,45.4477,45.4627,45.4427,45.4527,20100.0
2012-07-26 11:55:00,91.25,91.26,91.25,91.26,7600.0,45.4527,45.4577,45.4527,45.4577,7600.0
2012-07-26 12:00:00,91.26,91.26,91.2,91.23,26700.0,45.4577,45.4577,45.4278,45.4427,26700.0
2012-07-26 12:05:00,91.23,91.29,91.23,91.28,16900.0,45.4427,45.4726,45.4427,45.4676,16900.0
2012-07-26 12:10:00,91.29,91.29,91.25,91.25,23000.0,45.4726,45.4726,45.4527,45.4527,23000.0
2012-07-26 12:15:00,91.26,91.28,91.25,91.28,5800.0,45.4577,45.4676,45.4527,45.4676,5800.0
2012-07-26 12:20:00,91.28,91.29,91.24,91.28,58400.0,45.4676,45.4726,45.4477,45.4676,58400.0
2012-07-26 12:25:00,91.26,91.28,91.25,91.28,11700.0,45.4577,45.4676,45.4527,45.4676,11700.0
2012-07-26 12:30:00,91.28,91.29,91.27,91.28,10400.0,45.4676,45.4726,45.4627,45.4676,10400.0
2012-07-26 12:35:00,91.28,91.3,91.27,91.28,4900.0,45.4676,45.4776,45.4627,45.4676,4900.0
2012-07-26 12:40:00,91.3,91.3,91.27,91.27,22200.0,45.4776,45.4776,45.4627,45.4627,22200.0
2012-07-26 12:45:00,91.27,91.3,91.26,91.28,34500.0,45.4627,45.4776,45.4577,45.4676,34500.0
2012-07-26 12:50:00,91.28,91.3,91.25,91.28,28000.0,45.4676,45.4776,45.4527,45.4676,28000.0
2012-07-26 12:55:00,91.27,91.29,91.26,91.29,18400.0,45.4627,45.4726,45.4577,45.4726,18400.0
2012-07-26 13:00:00,91.29,91.29,91.26,91.28,13500.0,45.4726,45.4726,45.4577,45.4676,13500.0
2012-07-26 13:05:00,91.28,91.29,91.27,91.28,25700.0,45.4676,45.4726,45.4627,45.4676,25700.0
2012-07-26 13:10:00,91.27,91.28,91.26,91.27,11400.0,45.4627,45.4676,45.4577,45.4627,11400.0
2012-07-26 13:15:00,91.28,91.29,91.26,91.27,31100.0,45.4676,45.4726,45.4577,45.4627,31100.0
2012-07-26 13:20:00,91.26,91.28,91.26,91.27,6700.0,45.4577,45.4676,45.4577,45.4627,6700.0
2012-07-26 13:25:00,91.28,91.3,91.27,91.27,15400.0,45.4676,45.4776,45.4627,45.4627,15400.0
2012-07-26 13:30:00,91.29,91.29,91.26,91.26,11600.0,45.4726,45.4726,45.4577,45.4577,11600.0
2012-07-26 13:35:00,91.26,91.28,91.26,91.28,6200.0,45.4577,45.4676,45.4577,45.4676,6200.0
2012-07-26 13:40:00,91.28,91.3,91.27,91.27,8300.0,45.4676,45.4776,45.4627,45.4627,8300.0
2012-07-26 13:45:00,91.29,91.3,91.27,91.29,10200.0,45.4726,45.4776,45.4627,45.4726,10200.0
2012-07-26 13:50:00,91.29,91.3,91.23,91.27,42000.0,45.4726,45.4776,45.4427,45.4627,42000.0
2012-07-26 13:55:00,91.27,91.28,91.26,91.27,9700.0,45.4627,45.4676,45.4577,45.4627,9700.0
2012-07-26 14:00:00,91.28,91.3,91.27,91.29,21400.0,45.4676,45.4776,45.4627,45.4726,21400.0
2012-07-26 14:05:00,91.28,91.3,91.27,91.29,13800.0,45.4676,45.4776,45.4627,45.4726,13800.0
2012-07-26 14:10:00,91.27,91.29,91.27,91.28,10200.0,45.4627,45.4726,45.4627,45.4676,10200.0
2012-07-26 14:15:00,91.27,91.29,91.24,91.26,39000.0,45.4627,45.4726,45.4477,45.4577,39000.0
2012-07-26 14:20:00,91.26,91.29,91.25,91.28,8300.0,45.4577,45.4726,45.4527,45.4676,8300.0
2012-07-26 14:25:00,91.27,91.29,91.27,91.28,12800.0,45.4627,45.4726,45.4627,45.4676,12800.0
2012-07-26 14:30:00,91.28,91.29,91.27,91.28,11900.0,45.4676,45.4726,45.4627,45.4676,11900.0
2012-07-26 14:35:00,91.28,91.3,91.28,91.28,25000.0,45.4676,45.4776,45.4676,45.4676,25000.0
2012-07-26 14:40:00,91.28,91.29,91.27,91.27,11300.0,45.4676,45.4726,45.4627,45.4627,11300.0
2012-07-26 14:45:00,91.27,91.29,91.26,91.28,11800.0,45.4627,45.4726,45.4577,45.4676,11800.0
2012-07-26 14:50:00,91.28,91.29,91.26,91.28,19300.0,45.4676,45.4726,45.4577,45.4676,19300.0
2012-07-26 14:55:00,91.29,91.33,91.27,91.28,20600.0,45.4726,45.4925,45.4627,45.4676,20600.0
2012-07-26 15:00:00,91.28,91.3,91.27,91.28,12100.0,45.4676,45.4776,45.4627,45.4676,12100.0
2012-07-26 15:05:00,91.29,91.29,91.27,91.28,11200.0,45.4726,45.4726,45.4627,45.4676,11200.0
2012-07-26 15:10:00,91.27,91.29,91.26,91.26,12400.0,45.4627,45.4726,45.4577,45.4577,12400.0
2012-07-26 15:15:00,91.28,91.28,91.22,91.24,36800.0,45.4676,45.4676,45.4378,45.4477,36800.0
2012-07-26 15:20:00,91.24,91.33,91.24,91.33,75200.0,45.4477,45.4925,45.4477,45.4925,75200.0
2012-07-26 15:25:00,91.32,91.35,91.3,91.3,86900.0,45.4876,45.5025,45.4776,45.4776,86900.0
2012-07-26 15:30:00,91.31,91.37,91.3,91.36,25800.0,45.4826,45.5125,45.4776,45.5075,25800.0
2012-07-26 15:35:00,91.37,91.38,91.34,91.37,36400.0,45.5125,45.5175,45.4975,45.5125,36400.0
2012-07-26 15:40:00,91.38,91.4,91.34,91.35,64600.0,45.5175,45.5274,45.4975,45.5025,64600.0
2012-07-26 15:45:00,91.36,91.42,91.33,91.35,126200.0,45.5075,45.5374,45.4925,45.5025,126200.0
2012-07-26 15:50:00,91.34,91.37,91.33,91.35,42700.0,45.4975,45.5125,45.4925,45.5025,42700.0
2012-07-26 15:55:00,91.34,91.4,91.33,91.39,126900.0,45.4975,45.5274,45.4925,45.5224,126900.0
2012-07-27 09:30:00,91.37,91.55,91.36,91.51,143200.0,45.5125,45.6021,45.5075,45.5822,143200.0
2012-07-27 09:35:00,91.51,91.57,91.51,91.56,213300.0,45.5822,45.6121,45.5822,45.6071,213300.0
2012-07-27 09:40:00,91.55,91.55,91.51,91.53,123900.0,45.6021,45.6021,45.5822,45.5922,123900.0
2012-07-27 09:45:00,91.53,91.61,91.51,91.59,447500.0,45.5922,45.632,45.5822,45.6221,447500.0
2012-07-27 09:50:00,91.58,91.6,91.55,91.6,44600.0,45.6171,45.627,45.6021,45.627,44600.0
2012-07-27 09:55:00,91.6,91.6,91.57,91.58,48700.0,45.627,45.627,45.6121,45.6171,48700.0
2012-07-27 10:00:00,91.58,91.63,91.57,91.62,90600.0,45.6171,45.642,45.6121,45.637,90600.0
2012-07-27 10:05:00,91.6,91.63,91.58,91.61,46800.0,45.627,45.642,45.6171,45.632,46800.0
2012-07-27 10:10:00,91.61,91.62,91.59,91.6,25000.0,45.632,45.637,45.6221,45.627,25000.0
2012-07-27 10:15:00,91.59,91.61,91.58,91.6,14200.0,45.6221,45.632,45.6171,45.627,14200.0
2012-07-27 10:20:00,91.61,91.61,91.54,91.54,37700.0,45.632,45.632,45.5972,45.5972,37700.0
2012-07-27 10:25:00,91.54,91.58,91.54,91.57,43800.0,45.5972,45.6171,45.5972,45.6121,43800.0
2012-07-27 10:30:00,91.57,91.6,91.57,91.6,23600.0,45.6121,45.627,45.6121,45.627,23600.0
2012-07-27 10:35:00,91.6,91.61,91.58,91.58,20000.0,45.627,45.632,45.6171,45.6171,20000.0
2012-07-27 10:40:00,91.59,91.6,91.56,91.58,36500.0,45.6221,45.627,45.6071,45.6171,36500.0
2012-07-27 10:45:00,91.58,91.59,91.57,91.57,31900.0,45.6171,45.6221,45.6121,45.6121,31900.0
2012-07-27 10:50:00,91.58,91.58,91.54,91.56,23200.0,45.6171,45.6171,45.5972,45.6071,23200.0
2012-07-27 10:55:00,91.56,91.58,91.56,91.56,27800.0,45.6071,45.6171,45.6071,45.6071,27800.0
2012-07-27 11:00:00,91.57,91.6,91.56,91.59,72400.0,45.6121,45.627,45.6071,45.6221,72400.0
2012-07-27 11:05:00,91.59,91.59,91.58,91.59,13700.0,45.6221,45.6221,45.6171,45.6221,13700.0
2012-07-27 11:10:00,91.59,91.59,91.57,91.59,22700.0,45.6221,45.6221,45.6121,45.6221,22700.0
2012-07-27 11:15:00,91.59,91.59,91.56,91.59,29800.0,45.6221,45.6221,45.6071,45.6221,29800.0
2012-07-27 11:20:00,91.59,91.6,91.58,91.59,16800.0,45.6221,45.627,45.6171,45.6221,16800.0
2012-07-27 11:25:00,91.6,91.6,91.57,91.58,24300.0,45.627,45.627,45.6121,45.6171,24300.0
2012-07-27 11:30:00,91.58,91.6,91.56,91.6,27400.0,45.6171,45.627,45.6071,45.627,27400.0
2012-07-27 11:35:00,91.6,91.6,91.57,91.58,18600.0,45.627,45.627,45.6121,45.6171,18600.0
2012-07-27 11:40:00,91.58,91.62,91.49,91.49,55600.0,45.6171,45.637,45.5722,45.5722,55600.0
2012-07-27 11:45:00,91.51,91.59,91.45,91.58,74600.0,45.5822,45.6221,45.5523,45.6171,74600.0
2012-07-27 11:50:00,91.59,91.6,91.57,91.59,12000.0,45.6221,45.627,45.6121,45.6221,12000.0
2012-07-27 11:55:00,91.6,91.63,91.59,91.63,16800.0,45.627,45.642,45.6221,45.642,16800.0
2012-07-27 12:00:00,91.62,91.62,91.59,91.6,30800.0,45.637,45.637,45.6221,45.627,30800.0
2012-07-27 12:05:00,91.59,91.62,91.59,91.61,15000.0,45.6221,45.637,45.6221,45.632,15000.0
2012-07-27 12:10:00,91.61,91.61,91.59,91.6,6500.0,45.632,45.632,45.6221,45.627,6500.0
2012-07-27 12:15:00,91.61,91.61,91.56,91.59,27300.0,45.632,45.632,45.6071,45.6221,27300.0
2012-07-27 12:20:00,91.6,91.6,91.55,91.58,124400.0,45.627,45.627,45.6021,45.6171,124400.0
2012-07-27 12:25:00,91.58,91.6,91.56,91.58,20500.0,45.6171,45.627,45.6071,45.6171,20500.0
2012-07-27 12:30:00,91.58,91.59,91.56,91.58,14700.0,45.6171,45.6221,45.6071,45.6171,14700.0
2012-07-27 12:35:00,91.58,91.61,91.56,91.61,12000.0,45.6171,45.632,45.6071,45.632,12000.0
2012-07-27 12:40:00,91.6,91.63,91.6,91.63,19300.0,45.627,45.642,45.627,45.642,19300.0
2012-07-27 12:45:00,91.63,91.63,91.62,91.63,12600.0,45.642,45.642,45.637,45.642,12600.0
2012-07-27 12:50:00,91.63,91.64,91.62,91.63,15800.0,45.642,45.647,45.637,45.642,15800.0
2012-07-27 12:55:00,91.63,91.63,91.61,91.62,13800.0,45.642,45.642,45.632,45.637,13800.0
2012-07-27 13:00:00,91.63,91.63,91.62,91.63,15600.0,45.642,45.642,45.637,45.642,15600.0
2012-07-27 13:05:00,91.63,91.63,91.6,91.63,16400.0,45.642,45.642,45.627,45.642,16400.0
2012-07-27 13:10:00,91.63,91.64,91.63,91.64,9700.0,45.642,45.647,45.642,45.647,9700.0
2012-07-27 13:15:00,91.64,91.7,91.64,91.69,58600.0,45.647,45.6769,45.647,45.6719,58600.0
2012-07-27 13:20:00,91.7,91.7,91.63,91.67,31400.0,45.6769,45.6769,45.642,45.6619,31400.0
2012-07-27 13:25:00,91.66,91.73,91.65,91.73,63800.0,45.6569,45.6918,45.6519,45.6918,63800.0
2012-07-27 13:30:00,91.72,91.8,91.72,91.79,306600.0,45.6868,45.7267,45.6868,45.7217,306600.0
2012-07-27 13:35:00,91.79,91.83,91.79,91.83,154400.0,45.7217,45.7416,45.7217,45.7416,154400.0
2012-07-27 13:40:00,91.83,91.85,91.81,91.84,108600.0,45.7416,45.7516,45.7316,45.7466,108600.0
2012-07-27 13:45:00,91.84,91.88,91.83,91.86,62200.0,45.7466,45.7665,45.7416,45.7565,62200.0
2012-07-27 13:50:00,91.86,91.88,91.84,91.86,92300.0,45.7565,45.7665,45.7466,45.7565,92300.0
2012-07-27 13:55:00,91.86,91.86,91.79,91.83,40800.0,45.7565,45.7565,45.7217,45.7416,40800.0
2012-07-27 14:00:00,91.83,91.86,91.82,91.83,82500.0,45.7416,45.7565,45.7366,45.7416,82500.0
2012-07-27 14:05:00,91.83,91.86,91.82,91.84,61600.0,45.7416,45.7565,45.7366,45.7466,61600.0
2012-07-27 14:10:00,91.86,91.87,91.81,91.81,28000.0,45.7565,45.7615,45.7316,45.7316,28000.0
2012-07-27 14:15:00,91.82,91.85,91.8,91.81,27700.0,45.7366,45.7516,45.7267,45.7316,27700.0
2012-07-27 14:20:00,91.82,91.83,91.78,91.82,46700.0,45.7366,45.7416,45.7167,45.7366,46700.0
2012-07-27 14:25:00,91.81,91.83,91.77,91.78,62700.0,45.7316,45.7416,45.7117,45.7167,62700.0
2012-07-27 14:30:00,91.78,91.8,91.78,91.79,44000.0,45.7167,45.7267,45.7167,45.7217,44000.0
2012-07-27 14:35:00,91.78,91.83,91.78,91.81,62700.0,45.7167,45.7416,45.7167,45.7316,62700.0
2012-07-27 14:40:00,91.81,91.87,91.8,91.84,50300.0,45.7316,45.7615,45.7267,45.7466,50300.0
2012-07-27 14:45:00,91.85,91.86,91.83,91.86,24300.0,45.7516,45.7565,45.7416,45.7565,24300.0
2012-07-27 14:50:00,91.86,91.91,91.82,91.91,35500.0,45.7565,45.7815,45.7366,45.7815,35500.0
2012-07-27 14:55:00,91.91,91.93,91.89,91.93,20300.0,45.7815,45.7914,45.7715,45.7914,20300.0
2012-07-27 15:00:00,91.92,91.93,91.88,91.91,45300.0,45.7864,45.7914,45.7665,45.7815,45300.0
2012-07-27 15:05:00,91.9,91.93,91.86,91.89,37800.0,45.7765,45.7914,45.7565,45.7715,37800.0
2012-07-27 15:10:00,91.89,91.91,91.87,91.91,22300.0,45.7715,45.7815,45.7615,45.7815,22300.0
2012-07-27 15:15:00,91.91,91.93,91.88,91.88,43100.0,45.7815,45.7914,45.7665,45.7665,43100.0
2012-07-27 15:20:00,91.89,91.89,91.81,91.83,37000.0,45.7715,45.7715,45.7316,45.7416,37000.0
2012-07-27 15:25:00,91.83,91.87,91.82,91.85,42700.0,45.7416,45.7615,45.7366,45.7516,42700.0
2012-07-27 15:30:00,91.85,91.9,91.83,91.9,79900.0,45.7516,45.7765,45.7416,45.7765,79900.0
2012-07-27 15:35:00,91.9,91.94,91.89,91.91,147600.0,45.7765,45.7964,45.7715,45.7815,147600.0
2012-07-27 15:40:00,91.92,91.93,91.89,91.91,125500.0,45.7864,45.7914,45.7715,45.7815,125500.0
2012-07-27 15:45:00,91.92,91.93,91.89,91.91,149500.0,45.7864,45.7914,45.7715,45.7815,149500.0
2012-07-27 15:50:00,91.92,91.93,91.87,91.91,157200.0,45.7864,45.7914,45.7615,45.7815,157200.0
2012-07-27 15:55:00,91.91,91.94,91.88,91.92,253500.0,45.7815,45.7964,45.7665,45.7864,253500.0
2012-07-30 09:30:00,91.9,91.9,91.8,91.9,116900.0,45.7765,45.7765,45.7267,45.7765,116900.0
2012-07-30 09:35:00,91.89,91.92,91.86,91.9,54300.0,45.7715,45.7864,45.7565,45.7765,54300.0
2012-07-30 09:40:00,91.9,91.9,91.81,91.85,18000.0,45.7765,45.7765,45.7316,45.7516,18000.0
2012-07-30 09:45:00,91.83,91.85,91.78,91.84,22800.0,45.7416,45.7516,45.7167,45.7466,22800.0
2012-07-30 09:50:00,91.84,91.86,91.78,91.81,51500.0,45.7466,45.7565,45.7167,45.7316,51500.0
2012-07-30 09:55:00,91.8,91.85,91.78,91.85,42700.0,45.7267,45.7516,45.7167,45.7516,42700.0
2012-07-30 10:00:00,91.85,91.92,91.81,91.91,46000.0,45.7516,45.7864,45.7316,45.7815,46000.0
2012-07-30 10:05:00,91.91,91.95,91.84,91.9,159900.0,45.7815,45.8014,45.7466,45.7765,159900.0
2012-07-30 10:10:00,91.9,91.91,91.88,91.9,18900.0,45.7765,45.7815,45.7665,45.7765,18900.0
2012-07-30 10:15:00,91.9,91.9,91.88,91.9,18500.0,45.7765,45.7765,45.7665,45.7765,18500.0
2012-07-30 10:20:00,91.9,91.91,91.87,91.91,11500.0,45.7765,45.7815,45.7615,45.7815,11500.0
2012-07-30 10:25:00,91.91,91.92,91.91,91.92,15200.0,45.7815,45.7864,45.7815,45.7864,15200.0
2012-07-30 10:30:00,91.92,91.92,91.87,91.89,14800.0,45.7864,45.7864,45.7615,45.7715,14800.0
2012-07-30 10:35:00,91.9,91.93,91.9,91.92,9400.0,45.7765,45.7914,45.7765,45.7864,9400.0
2012-07-30 10:40:00,91.92,91.92,91.88,91.9,23600.0,45.7864,45.7864,45.7665,45.7765,23600.0
2012-07-30 10:45:00,91.9,91.9,91.87,91.88,33200.0,45.7765,45.7765,45.7615,45.7665,33200.0
2012-07-30 10:50:00,91.87,91.89,91.86,91.87,21300.0,45.7615,45.7715,45.7565,45.7615,21300.0
2012-07-30 10:55:00,91.86,91.87,91.83,91.83,37900.0,45.7565,45.7615,45.7416,45.7416,37900.0
2012-07-30 11:00:00,91.83,91.83,91.81,91.83,38900.0,45.7416,45.7416,45.7316,45.7416,38900.0
2012-07-30 11:05:00,91.84,91.84,91.81,91.83,17200.0,45.7466,45.7466,45.7316,45.7416,17200.0
2012-07-30 11:10:00,91.83,91.83,91.8,91.82,41200.0,45.7416,45.7416,45.7267,45.7366,41200.0
2012-07-30 11:15:00,91.82,91.82,91.8,91.8,21600.0,45.7366,45.7366,45.7267,45.7267,21600.0
2012-07-30 11:20:00,91.81,91.81,91.78,91.78,15000.0,45.7316,45.7316,45.7167,45.7167,15000.0
2012-07-30 11:25:00,91.78,91.79,91.73,91.76,31800.0,45.7167,45.7217,45.6918,45.7067,31800.0
2012-07-30 11:30:00,91.75,91.76,91.73,91.73,25800.0,45.7018,45.7067,45.6918,45.6918,25800.0
2012-07-30 11:35:00,91.72,91.74,91.7,91.7,36300.0,45.6868,45.6968,45.6769,45.6769,36300.0
2012-07-30 11:40:00,91.69,91.71,91.67,91.69,90000.0,45.6719,45.6818,45.6619,45.6719,90000.0
2012-07-30 11:45:00,91.69,91.7,91.68,91.69,10800.0,45.6719,45.6769,45.6669,45.6719,10800.0
2012-07-30 11:50:00,91.69,91.71,91.69,91.7,13900.0,45.6719,45.6818,45.6719,45.6769,13900.0
2012-07-30 11:55:00,91.7,91.74,91.69,91.73,24500.0,45.6769,45.6968,45.6719,45.6918,24500.0
2012-07-30 12:00:00,91.72,91.73,91.71,91.72,11400.0,45.6868,45.6918,45.6818,45.6868,11400.0
2012-07-30 12:05:00,91.72,91.73,91.7,91.71,9700.0,45.6868,45.6918,45.6769,45.6818,9700.0
2012-07-30 12:10:00,91.7,91.72,91.7,91.71,38700.0,45.6769,45.6868,45.6769,45.6818,38700.0
2012-07-30 12:15:00,91.7,91.71,91.7,91.71,16100.0,45.6769,45.6818,45.6769,45.6818,16100.0
2012-07-30 12:20:00,91.71,91.71,91.7,91.7,7800.0,45.6818,45.6818,45.6769,45.6769,7800.0
2012-07-30 12:25:00,91.7,91.71,91.7,91.7,20000.0,45.6769,45.6818,45.6769,45.6769,20000.0
2012-07-30 12:30:00,91.7,91.72,91.7,91.72,6200.0,45.6769,45.6868,45.6769,45.6868,6200.0
2012-07-30 12:35:00,91.72,91.72,91.71,91.72,5300.0,45.6868,45.6868,45.6818,45.6868,5300.0
2012-07-30 12:40:00,91.71,91.76,91.71,91.75,40000.0,45.6818,45.7067,45.6818,45.7018,40000.0
2012-07-30 12:45:00,91.74,91.75,91.72,91.74,23100.0,45.6968,45.7018,45.6868,45.6968,23100.0
2012-07-30 12:50:00,91.73,91.74,91.72,91.72,35100.0,45.6918,45.6968,45.6868,45.6868,35100.0
2012-07-30 12:55:00,91.72,91.74,91.72,91.73,27600.0,45.6868,45.6968,45.6868,45.6918,27600.0
2012-07-30 13:00:00,91.74,91.74,91.72,91.72,7400.0,45.6968,45.6968,45.6868,45.6868,7400.0
2012-07-30 13:05:00,91.72,91.74,91.72,91.74,9400.0,45.6868,45.6968,45.6868,45.6968,9400.0
2012-07-30 13:10:00,91.74,91.74,91.73,91.73,18000.0,45.6968,45.6968,45.6918,45.6918,18000.0
2012-07-30 13:15:00,91.73,91.74,91.72,91.73,10400.0,45.6918,45.6968,45.6868,45.6918,10400.0
2012-07-30 13:20:00,91.73,91.73,91.72,91.73,17700.0,45.6918,45.6918,45.6868,45.6918,17700.0
2012-07-30 13:25:00,91.72,91.75,91.7,91.75,330700.0,45.6868,45.7018,45.6769,45.7018,330700.0
2012-07-30 13:30:00,91.75,91.75,91.73,91.73,6900.0,45.7018,45.7018,45.6918,45.6918,6900.0
2012-07-30 13:35:00,91.74,91.74,91.73,91.73,24600.0,45.6968,45.6968,45.6918,45.6918,24600.0
2012-07-30 13:40:00,91.72,91.73,91.72,91.72,12500.0,45.6868,45.6918,45.6868,45.6868,12500.0
2012-07-30 13:45:00,91.71,91.73,91.71,91.73,7500.0,45.6818,45.6918,45.6818,45.6918,7500.0
2012-07-30 13:50:00,91.73,91.73,91.71,91.73,8600.0,45.6918,45.6918,45.6818,45.6918,8600.0
2012-07-30 13:55:00,91.73,91.73,91.71,91.71,6300.0,45.6918,45.6918,45.6818,45.6818,6300.0
2012-07-30 14:00:00,91.71,91.71,91.67,91.69,17900.0,45.6818,45.6818,45.6619,45.6719,17900.0
2012-07-30 14:05:00,91.68,91.69,91.68,91.68,9300.0,45.6669,45.6719,45.6669,45.6669,9300.0
2012-07-30 14:10:00,91.69,91.69,91.65,91.68,20700.0,45.6719,45.6719,45.6519,45.6669,20700.0
2012-07-30 14:15:00,91.67,91.68,91.66,91.67,11800.0,45.6619,45.6669,45.6569,45.6619,11800.0
2012-07-30 14:20:00,91.67,91.7,91.67,91.68,52400.0,45.6619,45.6769,45.6619,45.6669,52400.0
2012-07-30 14:25:00,91.68,91.7,91.68,91.7,74600.0,45.6669,45.6769,45.6669,45.6769,74600.0
2012-07-30 14:30:00,91.7,91.74,91.7,91.73,54700.0,45.6769,45.6968,45.6769,45.6918,54700.0
2012-07-30 14:35:00,91.74,91.74,91.73,91.74,20600.0,45.6968,45.6968,45.6918,45.6968,20600.0
2012-07-30 14:40:00,91.74,91.81,91.74,91.77,110600.0,45.6968,45.7316,45.6968,45.7117,110600.0
2012-07-30 14:45:00,91.77,91.78,91.74,91.74,105200.0,45.7117,45.7167,45.6968,45.6968,105200.0
2012-07-30 14:50:00,91.74,91.75,91.73,91.73,62600.0,45.6968,45.7018,45.6918,45.6918,62600.0
2012-07-30 14:55:00,91.74,91.74,91.72,91.73,24400.0,45.6968,45.6968,45.6868,45.6918,24400.0
2012-07-30 15:00:00,91.74,91.75,91.72,91.74,51200.0,45.6968,45.7018,45.6868,45.6968,51200.0
2012-07-30 15:05:00,91.74,91.75,91.71,91.72,39500.0,45.6968,45.7018,45.6818,45.6868,39500.0
2012-07-30 15:10:00,91.72,91.75,91.72,91.74,21100.0,45.6868,45.7018,45.6868,45.6968,21100.0
2012-07-30 15:15:00,91.73,91.79,91.73,91.79,22200.0,45.6918,45.7217,45.6918,45.7217,22200.0
2012-07-30 15:20:00,91.79,91.81,91.77,91.8,54700.0,45.7217,45.7316,45.7117,45.7267,54700.0
2012-07-30 15:25:00,91.8,91.81,91.77,91.78,20200.0,45.7267,45.7316,45.7117,45.7167,20200.0
2012-07-30 15:30:00,91.78,91.84,91.78,91.84,183900.0,45.7167,45.7466,45.7167,45.7466,183900.0
2012-07-30 15:35:00,91.83,91.84,91.79,91.82,40700.0,45.7416,45.7466,45.7217,45.7366,40700.0
2012-07-30 15:40:00,91.82,91.88,91.82,91.86,97000.0,45.7366,45.7665,45.7366,45.7565,97000.0
2012-07-30 15:45:00,91.86,91.88,91.82,91.86,134900.0,45.7565,45.7665,45.7366,45.7565,134900.0
2012-07-30 15:50:00,91.86,91.92,91.86,91.9,73700.0,45.7565,45.7864,45.7565,45.7765,73700.0
2012-07-30 15:55:00,91.9,91.91,91.83,91.9,123000.0,45.7765,45.7815,45.7416,45.7765,123000.0
2012-07-31 09:30:00,91.95,91.99,91.83,91.91,99000.0,45.8014,45.8213,45.7416,45.7815,99000.0
2012-07-31 09:35:00,91.91,91.94,91.91,91.94,17000.0,45.7815,45.7964,45.7815,45.7964,17000.0
2012-07-31 09:40:00,91.92,91.95,91.92,91.94,31800.0,45.7864,45.8014,45.7864,45.7964,31800.0
2012-07-31 09:45:00,91.94,91.95,91.9,91.95,28600.0,45.7964,45.8014,45.7765,45.8014,28600.0
2012-07-31 09:50:00,91.94,91.94,91.87,91.9,26900.0,45.7964,45.7964,45.7615,45.7765,26900.0
2012-07-31 09:55:00,91.9,91.93,91.87,91.89,46600.0,45.7765,45.7914,45.7615,45.7715,46600.0
2012-07-31 10:00:00,91.9,91.92,91.88,91.9,45600.0,45.7765,45.7864,45.7665,45.7765,45600.0
2012-07-31 10:05:00,91.9,91.93,91.88,91.89,17200.0,45.7765,45.7914,45.7665,45.7715,17200.0
2012-07-31 10:10:00,91.91,91.96,91.9,91.95,23100.0,45.7815,45.8064,45.7765,45.8014,23100.0
2012-07-31 10:15:00,91.94,91.97,91.92,91.95,46800.0,45.7964,45.8113,45.7864,45.8014,46800.0
2012-07-31 10:20:00,91.96,91.97,91.94,91.96,15600.0,45.8064,45.8113,45.7964,45.8064,15600.0
2012-07-31 10:25:00,91.95,91.96,91.94,91.95,7000.0,45.8014,45.8064,45.7964,45.8014,7000.0
2012-07-31 10:30:00,91.95,91.96,91.94,91.95,19300.0,45.8014,45.8064,45.7964,45.8014,19300.0
2012-07-31 10:35:00,91.95,91.96,91.93,91.94,34500.0,45.8014,45.8064,45.7914,45.7964,34500.0
2012-07-31 10:40:00,91.93,91.96,91.93,91.95,12800.0,45.7914,45.8064,45.7914,45.8014,12800.0
2012-07-31 10:45:00,91.96,91.97,91.95,91.95,14300.0,45.8064,45.8113,45.8014,45.8014,14300.0
2012-07-31 10:50:00,91.96,91.97,91.94,91.96,17400.0,45.8064,45.8113,45.7964,45.8064,17400.0
2012-07-31 10:55:00,91.95,91.98,91.95,91.95,13300.0,45.8014,45.8163,45.8014,45.8014,13300.0
2012-07-31 11:00:00,91.96,91.96,91.93,91.95,16300.0,45.8064,45.8064,45.7914,45.8014,16300.0
2012-07-31 11:05:00,91.95,91.96,91.94,91.95,7600.0,45.8014,45.8064,45.7964,45.8014,7600.0
2012-07-31 11:10:00,91.96,91.97,91.95,91.97,29200.0,45.8064,45.8113,45.8014,45.8113,29200.0
2012-07-31 11:15:00,91.98,91.98,91.96,91.96,14200.0,45.8163,45.8163,45.8064,45.8064,14200.0
2012-07-31 11:20:00,91.97,91.98,91.95,91.95,22700.0,45.8113,45.8163,45.8014,45.8014,22700.0
2012-07-31 11:25:00,91.96,91.98,91.95,91.97,23300.0,45.8064,45.8163,45.8014,45.8113,23300.0
2012-07-31 11:30:00,91.97,91.98,91.96,91.97,5700.0,45.8113,45.8163,45.8064,45.8113,5700.0
2012-07-31 11:35:00,91.97,91.97,91.96,91.96,12600.0,45.8113,45.8113,45.8064,45.8064,12600.0
2012-07-31 11:40:00,91.97,91.97,91.96,91.96,7300.0,45.8113,45.8113,45.8064,45.8064,7300.0
2012-07-31 11:45:00,91.97,91.97,91.92,91.93,20500.0,45.8113,45.8113,45.7864,45.7914,20500.0
2012-07-31 11:50:00,91.92,91.96,91.92,91.96,115100.0,45.7864,45.8064,45.7864,45.8064,115100.0
2012-07-31 11:55:00,91.95,91.97,91.95,91.97,19300.0,45.8014,45.8113,45.8014,45.8113,19300.0
2012-07-31 12:00:00,91.96,91.98,91.95,91.95,53200.0,45.8064,45.8163,45.8014,45.8014,53200.0
2012-07-31 12:05:00,91.95,91.97,91.95,91.97,10300.0,45.8014,45.8113,45.8014,45.8113,10300.0
2012-07-31 12:10:00,91.96,91.97,91.92,91.93,31200.0,45.8064,45.8113,45.7864,45.7914,31200.0
2012-07-31 12:15:00,91.92,91.93,91.89,91.9,56500.0,45.7864,45.7914,45.7715,45.7765,56500.0
2012-07-31 12:20:00,91.9,91.9,91.88,91.89,15400.0,45.7765,45.7765,45.7665,45.7715,15400.0
2012-07-31 12:25:00,91.89,91.9,91.85,91.88,37900.0,45.7715,45.7765,45.7516,45.7665,37900.0
2012-07-31 12:30:00,91.88,91.9,91.86,91.87,48000.0,45.7665,45.7765,45.7565,45.7615,48000.0
2012-07-31 12:35:00,91.86,91.88,91.81,91.84,53600.0,45.7565,45.7665,45.7316,45.7466,53600.0
2012-07-31 12:40:00,91.84,91.9,91.83,91.9,24900.0,45.7466,45.7765,45.7416,45.7765,24900.0
2012-07-31 12:45:00,91.9,91.9,91.88,91.9,14300.0,45.7765,45.7765,45.7665,45.7765,14300.0
2012-07-31 12:50:00,91.9,91.9,91.86,91.88,22700.0,45.7765,45.7765,45.7565,45.7665,22700.0
2012-07-31 12:55:00,91.87,91.87,91.84,91.86,10900.0,45.7615,45.7615,45.7466,45.7565,10900.0
2012-07-31 13:00:00,91.86,91.88,91.85,91.88,28300.0,45.7565,45.7665,45.7516,45.7665,28300.0
2012-07-31 13:05:00,91.88,91.88,91.84,91.85,22500.0,45.7665,45.7665,45.7466,45.7516,22500.0
2012-07-31 13:10:00,91.85,91.87,91.85,91.85,6800.0,45.7516,45.7615,45.7516,45.7516,6800.0
2012-07-31 13:15:00,91.86,91.88,91.8,91.82,70300.0,45.7565,45.7665,45.7267,45.7366,70300.0
2012-07-31 13:20:00,91.82,91.82,91.81,91.81,7100.0,45.7366,45.7366,45.7316,45.7316,7100.0
2012-07-31 13:25:00,91.81,91.86,91.81,91.86,45800.0,45.7316,45.7565,45.7316,45.7565,45800.0
2012-07-31 13:30:00,91.86,91.87,91.85,91.86,11800.0,45.7565,45.7615,45.7516,45.7565,11800.0
2012-07-31 13:35:00,91.86,91.88,91.85,91.88,7300.0,45.7565,45.7665,45.7516,45.7665,7300.0
2012-07-31 13:40:00,91.87,91.88,91.83,91.83,13200.0,45.7615,45.7665,45.7416,45.7416,13200.0
2012-07-31 13:45:00,91.84,91.86,91.83,91.86,12000.0,45.7466,45.7565,45.7416,45.7565,12000.0
2012-07-31 13:50:00,91.86,91.87,91.85,91.85,12200.0,45.7565,45.7615,45.7516,45.7516,12200.0
2012-07-31 13:55:00,91.86,91.86,91.77,91.77,42900.0,45.7565,45.7565,45.7117,45.7117,42900.0
2012-07-31 14:00:00,91.77,91.82,91.76,91.81,15000.0,45.7117,45.7366,45.7067,45.7316,15000.0
2012-07-31 14:05:00,91.81,91.83,91.8,91.82,12400.0,45.7316,45.7416,45.7267,45.7366,12400.0
2012-07-31 14:10:00,91.81,91.83,91.81,91.82,9900.0,45.7316,45.7416,45.7316,45.7366,9900.0
2012-07-31 14:15:00,91.83,91.85,91.79,91.83,29800.0,45.7416,45.7516,45.7217,45.7416,29800.0
2012-07-31 14:20:00,91.82,91.87,91.82,91.86,8000.0,45.7366,45.7615,45.7366,45.7565,8000.0
2012-07-31 14:25:00,91.87,91.88,91.86,91.87,15400.0,45.7615,45.7665,45.7565,45.7615,15400.0
2012-07-31 14:30:00,91.87,91.88,91.84,91.84,38100.0,45.7615,45.7665,45.7466,45.7466,38100.0
2012-07-31 14:35:00,91.84,91.86,91.71,91.73,236700.0,45.7466,45.7565,45.6818,45.6918,236700.0
2012-07-31 14:40:00,91.73,91.8,91.73,91.8,22800.0,45.6918,45.7267,45.6918,45.7267,22800.0
2012-07-31 14:45:00,91.8,91.84,91.79,91.81,17100.0,45.7267,45.7466,45.7217,45.7316,17100.0
2012-07-31 14:50:00,91.82,91.82,91.79,91.81,22800.0,45.7366,45.7366,45.7217,45.7316,22800.0
2012-07-31 14:55:00,91.82,91.84,91.79,91.79,24000.0,45.7366,45.7466,45.7217,45.7217,24000.0
2012-07-31 15:00:00,91.79,91.81,91.78,91.8,17400.0,45.7217,45.7316,45.7167,45.7267,17400.0
2012-07-31 15:05:00,91.8,91.8,91.79,91.79,11900.0,45.7267,45.7267,45.7217,45.7217,11900.0
2012-07-31 15:10:00,91.79,91.8,91.76,91.76,24500.0,45.7217,45.7267,45.7067,45.7067,24500.0
2012-07-31 15:15:00,91.77,91.8,91.76,91.79,22900.0,45.7117,45.7267,45.7067,45.7217,22900.0
2012-07-31 15:20:00,91.79,91.79,91.68,91.72,183300.0,45.7217,45.7217,45.6669,45.6868,183300.0
2012-07-31 15:25:00,91.72,91.72,91.67,91.68,41100.0,45.6868,45.6868,45.6619,45.6669,41100.0
2012-07-31 15:30:00,91.69,91.7,91.62,91.64,65600.0,45.6719,45.6769,45.637,45.647,65600.0
2012-07-31 15:35:00,91.64,91.67,91.61,91.61,56000.0,45.647,45.6619,45.632,45.632,56000.0
2012-07-31 15:40:00,91.62,91.65,91.54,91.56,415600.0,45.637,45.6519,45.5972,45.6071,415600.0
2012-07-31 15:45:00,91.56,91.65,91.55,91.64,61000.0,45.6071,45.6519,45.6021,45.647,61000.0
2012-07-31 15:50:00,91.64,91.73,91.64,91.67,64200.0,45.647,45.6918,45.647,45.6619,64200.0
2012-07-31 15:55:00,91.67,91.73,91.59,91.68,162400.0,45.6619,45.6918,45.6221,45.6669,162400.0
2012-08-01 09:30:00,91.41,91.45,91.37,91.43,50800.0,45.783,45.8031,45.763,45.793,50800.0
2012-08-01 09:35:00,91.43,91.44,91.38,91.4,23400.0,45.793,45.7981,45.768,45.778,23400.0
2012-08-01 09:40:00,91.39,91.4,91.2,91.23,78400.0,45.773,45.778,45.6778,45.6929,78400.0
2012-08-01 09:45:00,91.23,91.25,91.15,91.21,88700.0,45.6929,45.7029,45.6528,45.6829,88700.0
2012-08-01 09:50:00,91.21,91.39,91.21,91.34,45400.0,45.6829,45.773,45.6829,45.748,45400.0
2012-08-01 09:55:00,91.36,91.4,91.33,91.34,37100.0,45.758,45.778,45.743,45.748,37100.0
2012-08-01 10:00:00,91.38,91.4,91.37,91.38,15300.0,45.768,45.778,45.763,45.768,15300.0
2012-08-01 10:05:00,91.38,91.45,91.37,91.4,30700.0,45.768,45.8031,45.763,45.778,30700.0
2012-08-01 10:10:00,91.4,91.4,91.35,91.35,20900.0,45.778,45.778,45.753,45.753,20900.0
2012-08-01 10:15:00,91.36,91.36,91.33,91.36,8100.0,45.758,45.758,45.743,45.758,8100.0
2012-08-01 10:20:00,91.35,91.39,91.35,91.39,5400.0,45.753,45.773,45.753,45.773,5400.0
2012-08-01 10:25:00,91.37,91.39,91.36,91.37,11800.0,45.763,45.773,45.758,45.763,11800.0
2012-08-01 10:30:00,91.38,91.39,91.36,91.36,6500.0,45.768,45.773,45.758,45.758,6500.0
2012-08-01 10:35:00,91.35,91.39,91.34,91.37,63000.0,45.753,45.773,45.748,45.763,63000.0
2012-08-01 10:40:00,91.37,91.37,91.34,91.36,19900.0,45.763,45.763,45.748,45.758,19900.0
2012-08-01 10:45:00,91.36,91.39,91.36,91.37,16500.0,45.758,45.773,45.758,45.763,16500.0
2012-08-01 10:50:00,91.38,91.4,91.37,91.39,36900.0,45.768,45.778,45.763,45.773,36900.0
2012-08-01 10:55:00,91.4,91.43,91.39,91.41,71800.0,45.778,45.793,45.773,45.783,71800.0
2012-08-01 11:00:00,91.41,91.42,91.39,91.39,51100.0,45.783,45.788,45.773,45.773,51100.0
2012-08-01 11:05:00,91.4,91.47,91.4,91.42,26500.0,45.778,45.8131,45.778,45.788,26500.0
2012-08-01 11:10:00,91.43,91.45,91.39,91.4,46300.0,45.793,45.8031,45.773,45.778,46300.0
2012-08-01 11:15:00,91.4,91.41,91.39,91.4,48300.0,45.778,45.783,45.773,45.778,48300.0
2012-08-01 11:20:00,91.4,91.4,91.39,91.39,5000.0,45.778,45.778,45.773,45.773,5000.0
2012-08-01 11:25:00,91.4,91.41,91.39,91.39,24600.0,45.778,45.783,45.773,45.773,24600.0
2012-08-01 11:30:00,91.39,91.41,91.39,91.39,138300.0,45.773,45.783,45.773,45.773,138300.0
2012-08-01 11:35:00,91.39,91.4,91.39,91.39,18400.0,45.773,45.778,45.773,45.773,18400.0
2012-08-01 11:40:00,91.4,91.4,91.39,91.4,9500.0,45.778,45.778,45.773,45.778,9500.0
2012-08-01 11:45:00,91.4,91.43,91.39,91.42,11600.0,45.778,45.793,45.773,45.788,11600.0
2012-08-01 11:50:00,91.43,91.44,91.42,91.43,9700.0,45.793,45.7981,45.788,45.793,9700.0
2012-08-01 11:55:00,91.44,91.45,91.42,91.44,15200.0,45.7981,45.8031,45.788,45.7981,15200.0
2012-08-01 12:00:00,91.45,91.45,91.43,91.45,35600.0,45.8031,45.8031,45.793,45.8031,35600.0
2012-08-01 12:05:00,91.45,91.48,91.44,91.46,17800.0,45.8031,45.8181,45.7981,45.8081,17800.0
2012-08-01 12:10:00,91.46,91.49,91.46,91.46,16900.0,45.8081,45.8231,45.8081,45.8081,16900.0
2012-08-01 12:15:00,91.46,91.48,91.45,91.47,17700.0,45.8081,45.8181,45.8031,45.8131,17700.0
2012-08-01 12:20:00,91.47,91.49,91.46,91.48,8400.0,45.8131,45.8231,45.8081,45.8181,8400.0
2012-08-01 12:25:00,91.48,91.5,91.46,91.47,12400.0,45.8181,45.8281,45.8081,45.8131,12400.0
2012-08-01 12:30:00,91.48,91.49,91.48,91.49,5100.0,45.8181,45.8231,45.8181,45.8231,5100.0
2012-08-01 12:35:00,91.49,91.5,91.48,91.49,2500.0,45.8231,45.8281,45.8181,45.8231,2500.0
2012-08-01 12:40:00,91.49,91.49,91.47,91.48,2700.0,45.8231,45.8231,45.8131,45.8181,2700.0
2012-08-01 12:45:00,91.47,91.48,91.45,91.45,16800.0,45.8131,45.8181,45.8031,45.8031,16800.0
2012-08-01 12:50:00,91.45,91.49,91.45,91.47,33500.0,45.8031,45.8231,45.8031,45.8131,33500.0
2012-08-01 12:55:00,91.46,91.48,91.46,91.47,4100.0,45.8081,45.8181,45.8081,45.8131,4100.0
2012-08-01 13:00:00,91.49,91.49,91.47,91.48,5400.0,45.8231,45.8231,45.8131,45.8181,5400.0
2012-08-01 13:05:00,91.49,91.5,91.48,91.49,4100.0,45.8231,45.8281,45.8181,45.8231,4100.0
2012-08-01 13:10:00,91.49,91.49,91.48,91.48,11600.0,45.8231,45.8231,45.8181,45.8181,11600.0
2012-08-01 13:15:00,91.49,91.49,91.46,91.46,12100.0,45.8231,45.8231,45.8081,45.8081,12100.0
2012-08-01 13:20:00,91.46,91.47,91.45,91.45,9300.0,45.8081,45.8131,45.8031,45.8031,9300.0
2012-08-01 13:25:00,91.46,91.47,91.44,91.44,10600.0,45.8081,45.8131,45.7981,45.7981,10600.0
2012-08-01 13:30:00,91.45,91.48,91.44,91.46,22200.0,45.8031,45.8181,45.7981,45.8081,22200.0
2012-08-01 13:35:00,91.46,91.47,91.45,91.46,16400.0,45.8081,45.8131,45.8031,45.8081,16400.0
2012-08-01 13:40:00,91.45,91.47,91.42,91.45,51100.0,45.8031,45.8131,45.788,45.8031,51100.0
2012-08-01 13:45:00,91.45,91.47,91.43,91.44,81800.0,45.8031,45.8131,45.793,45.7981,81800.0
2012-08-01 13:50:00,91.44,91.44,91.42,91.43,17000.0,45.7981,45.7981,45.788,45.793,17000.0
2012-08-01 13:55:00,91.43,91.46,91.42,91.45,16200.0,45.793,45.8081,45.788,45.8031,16200.0
2012-08-01 14:00:00,91.44,91.45,91.4,91.41,34900.0,45.7981,45.8031,45.778,45.783,34900.0
2012-08-01 14:05:00,91.41,91.41,91.39,91.39,22900.0,45.783,45.783,45.773,45.773,22900.0
2012-08-01 14:10:00,91.39,91.4,91.32,91.32,81500.0,45.773,45.778,45.738,45.738,81500.0
2012-08-01 14:15:00,91.32,91.36,91.28,91.34,112600.0,45.738,45.758,45.7179,45.748,112600.0
2012-08-01 14:20:00,91.34,91.4,91.31,91.36,102300.0,45.748,45.778,45.7329,45.758,102300.0
2012-08-01 14:25:00,91.34,91.42,91.32,91.42,22800.0,45.748,45.788,45.738,45.788,22800.0
2012-08-01 14:30:00,91.43,91.43,91.36,91.36,38600.0,45.793,45.793,45.758,45.758,38600.0
2012-08-01 14:35:00,91.39,91.44,91.37,91.4,46300.0,45.773,45.7981,45.763,45.778,46300.0
2012-08-01 14:40:00,91.4,91.43,91.38,91.43,15000.0,45.778,45.793,45.768,45.793,15000.0
2012-08-01 14:45:00,91.43,91.43,91.38,91.38,14000.0,45.793,45.793,45.768,45.768,14000.0
2012-08-01 14:50:00,91.39,91.4,91.37,91.39,16800.0,45.773,45.778,45.763,45.773,16800.0
2012-08-01 14:55:00,91.39,91.43,91.38,91.43,62000.0,45.773,45.793,45.768,45.793,62000.0
2012-08-01 15:00:00,91.43,91.43,91.39,91.42,18600.0,45.793,45.793,45.773,45.788,18600.0
2012-08-01 15:05:00,91.42,91.47,91.42,91.47,34400.0,45.788,45.8131,45.788,45.8131,34400.0
2012-08-01 15:10:00,91.47,91.47,91.44,91.46,30200.0,45.8131,45.8131,45.7981,45.8081,30200.0
2012-08-01 15:15:00,91.45,91.48,91.45,91.46,61400.0,45.8031,45.8181,45.8031,45.8081,61400.0
2012-08-01 15:20:00,91.46,91.49,91.45,91.49,41700.0,45.8081,45.8231,45.8031,45.8231,41700.0
2012-08-01 15:25:00,91.5,91.5,91.45,91.49,64400.0,45.8281,45.8281,45.8031,45.8231,64400.0
2012-08-01 15:30:00,91.5,91.5,91.43,91.44,29000.0,45.8281,45.8281,45.793,45.7981,29000.0
2012-08-01 15:35:00,91.44,91.47,91.42,91.45,19500.0,45.7981,45.8131,45.788,45.8031,19500.0
2012-08-01 15:40:00,91.44,91.53,91.43,91.49,78300.0,45.7981,45.8431,45.793,45.8231,78300.0
2012-08-01 15:45:00,91.49,91.55,91.49,91.51,133000.0,45.8231,45.8531,45.8231,45.8331,133000.0
2012-08-01 15:50:00,91.52,91.64,91.52,91.63,181200.0,45.8381,45.8982,45.8381,45.8932,181200.0
2012-08-01 15:55:00,91.64,91.69,91.59,91.69,429800.0,45.8982,45.9233,45.8732,45.9233,429800.0
2012-08-02 09:30:00,91.46,91.59,91.32,91.38,109800.0,45.8081,45.8732,45.738,45.768,109800.0
2012-08-02 09:35:00,91.38,91.41,91.27,91.28,240500.0,45.768,45.783,45.7129,45.7179,240500.0
2012-08-02 09:40:00,91.28,91.33,91.28,91.32,28700.0,45.7179,45.743,45.7179,45.738,28700.0
2012-08-02 09:45:00,91.32,91.34,91.29,91.3,60500.0,45.738,45.748,45.7229,45.7279,60500.0
2012-08-02 09:50:00,91.32,91.33,91.3,91.33,47600.0,45.738,45.743,45.7279,45.743,47600.0
2012-08-02 09:55:00,91.31,91.35,91.3,91.35,90800.0,45.7329,45.753,45.7279,45.753,90800.0
2012-08-02 10:00:00,91.32,91.34,91.31,91.33,53000.0,45.738,45.748,45.7329,45.743,53000.0
2012-08-02 10:05:00,91.34,91.35,91.3,91.33,57000.0,45.748,45.753,45.7279,45.743,57000.0
2012-08-02 10:10:00,91.34,91.37,91.33,91.35,55200.0,45.748,45.763,45.743,45.753,55200.0
2012-08-02 10:15:00,91.35,91.37,91.33,91.36,28200.0,45.753,45.763,45.743,45.758,28200.0
2012-08-02 10:20:00,91.36,91.37,91.35,91.35,52200.0,45.758,45.763,45.753,45.753,52200.0
2012-08-02 10:25:00,91.35,91.4,91.35,91.38,60500.0,45.753,45.778,45.753,45.768,60500.0
2012-08-02 10:30:00,91.37,91.4,91.37,91.38,29400.0,45.763,45.778,45.763,45.768,29400.0
2012-08-02 10:35:00,91.38,91.39,91.38,91.38,10300.0,45.768,45.773,45.768,45.768,10300.0
2012-08-02 10:40:00,91.4,91.4,91.36,91.37,34600.0,45.778,45.778,45.758,45.763,34600.0
2012-08-02 10:45:00,91.39,91.41,91.37,91.41,62300.0,45.773,45.783,45.763,45.783,62300.0
2012-08-02 10:50:00,91.41,91.42,91.37,91.37,79900.0,45.783,45.788,45.763,45.763,79900.0
2012-08-02 10:55:00,91.37,91.43,91.34,91.39,234600.0,45.763,45.793,45.748,45.773,234600.0
2012-08-02 11:00:00,91.39,91.44,91.38,91.4,56200.0,45.773,45.7981,45.768,45.778,56200.0
2012-08-02 11:05:00,91.42,91.42,91.38,91.38,54700.0,45.788,45.788,45.768,45.768,54700.0
2012-08-02 11:10:00,91.38,91.4,91.38,91.38,16300.0,45.768,45.778,45.768,45.768,16300.0
2012-08-02 11:15:00,91.38,91.4,91.37,91.4,24600.0,45.768,45.778,45.763,45.778,24600.0
2012-08-02 11:20:00,91.4,91.42,91.39,91.39,43200.0,45.778,45.788,45.773,45.773,43200.0
2012-08-02 11:25:00,91.39,91.42,91.38,91.39,57800.0,45.773,45.788,45.768,45.773,57800.0
2012-08-02 11:30:00,91.4,91.41,91.38,91.4,82000.0,45.778,45.783,45.768,45.778,82000.0
2012-08-02 11:35:00,91.4,91.42,91.35,91.35,59000.0,45.778,45.788,45.753,45.753,59000.0
2012-08-02 11:40:00,91.35,91.36,91.3,91.31,48700.0,45.753,45.758,45.7279,45.7329,48700.0
2012-08-02 11:45:00,91.3,91.31,91.26,91.26,32600.0,45.7279,45.7329,45.7079,45.7079,32600.0
2012-08-02 11:50:00,91.27,91.3,91.26,91.28,26300.0,45.7129,45.7279,45.7079,45.7179,26300.0
2012-08-02 11:55:00,91.3,91.31,91.28,91.3,62000.0,45.7279,45.7329,45.7179,45.7279,62000.0
2012-08-02 12:00:00,91.32,91.32,91.3,91.3,6000.0,45.738,45.738,45.7279,45.7279,6000.0
2012-08-02 12:05:00,91.3,91.31,91.3,91.31,5200.0,45.7279,45.7329,45.7279,45.7329,5200.0
2012-08-02 12:10:00,91.3,91.31,91.3,91.3,6800.0,45.7279,45.7329,45.7279,45.7279,6800.0
2012-08-02 12:15:00,91.3,91.31,91.25,91.29,69800.0,45.7279,45.7329,45.7029,45.7229,69800.0
2012-08-02 12:20:00,91.29,91.29,91.28,91.29,43800.0,45.7229,45.7229,45.7179,45.7229,43800.0
2012-08-02 12:25:00,91.29,91.29,91.25,91.28,35200.0,45.7229,45.7229,45.7029,45.7179,35200.0
2012-08-02 12:30:00,91.26,91.27,91.2,91.2,30700.0,45.7079,45.7129,45.6778,45.6778,30700.0
2012-08-02 12:35:00,91.2,91.24,91.19,91.2,62200.0,45.6778,45.6979,45.6728,45.6778,62200.0
2012-08-02 12:40:00,91.2,91.23,91.2,91.22,17100.0,45.6778,45.6929,45.6778,45.6879,17100.0
2012-08-02 12:45:00,91.22,91.24,91.2,91.21,15300.0,45.6879,45.6979,45.6778,45.6829,15300.0
2012-08-02 12:50:00,91.21,91.23,91.2,91.22,14300.0,45.6829,45.6929,45.6778,45.6879,14300.0
2012-08-02 12:55:00,91.21,91.23,91.2,91.23,126700.0,45.6829,45.6929,45.6778,45.6929,126700.0
2012-08-02 13:00:00,91.23,91.23,91.2,91.2,7600.0,45.6929,45.6929,45.6778,45.6778,7600.0
2012-08-02 13:05:00,91.2,91.25,91.2,91.24,55800.0,45.6778,45.7029,45.6778,45.6979,55800.0
2012-08-02 13:10:00,91.23,91.23,91.18,91.2,32100.0,45.6929,45.6929,45.6678,45.6778,32100.0
2012-08-02 13:15:00,91.2,91.23,91.2,91.22,16100.0,45.6778,45.6929,45.6778,45.6879,16100.0
2012-08-02 13:20:00,91.22,91.22,91.2,91.2,4300.0,45.6879,45.6879,45.6778,45.6778,4300.0
2012-08-02 13:25:00,91.21,91.22,91.2,91.2,11900.0,45.6829,45.6879,45.6778,45.6778,11900.0
2012-08-02 13:30:00,91.21,91.24,91.2,91.24,33500.0,45.6829,45.6979,45.6778,45.6979,33500.0
2012-08-02 13:35:00,91.24,91.24,91.21,91.21,20300.0,45.6979,45.6979,45.6829,45.6829,20300.0
2012-08-02 13:40:00,91.21,91.21,91.2,91.21,48900.0,45.6829,45.6829,45.6778,45.6829,48900.0
2012-08-02 13:45:00,91.2,91.23,91.2,91.21,24800.0,45.6778,45.6929,45.6778,45.6829,24800.0
2012-08-02 13:50:00,91.21,91.22,91.2,91.21,7900.0,45.6829,45.6879,45.6778,45.6829,7900.0
2012-08-02 13:55:00,91.2,91.21,91.2,91.21,26700.0,45.6778,45.6829,45.6778,45.6829,26700.0
2012-08-02 14:00:00,91.2,91.21,91.17,91.18,28100.0,45.6778,45.6829,45.6628,45.6678,28100.0
2012-08-02 14:05:00,91.18,91.21,91.18,91.2,14900.0,45.6678,45.6829,45.6678,45.6778,14900.0
2012-08-02 14:10:00,91.2,91.21,91.19,91.21,17300.0,45.6778,45.6829,45.6728,45.6829,17300.0
2012-08-02 14:15:00,91.21,91.21,91.2,91.2,14900.0,45.6829,45.6829,45.6778,45.6778,14900.0
2012-08-02 14:20:00,91.2,91.21,91.19,91.2,39100.0,45.6778,45.6829,45.6728,45.6778,39100.0
2012-08-02 14:25:00,91.21,91.26,91.2,91.2,25900.0,45.6829,45.7079,45.6778,45.6778,25900.0
2012-08-02 14:30:00,91.2,91.25,91.2,91.24,41200.0,45.6778,45.7029,45.6778,45.6979,41200.0
2012-08-02 14:35:00,91.23,91.29,91.22,91.28,46900.0,45.6929,45.7229,45.6879,45.7179,46900.0
2012-08-02 14:40:00,91.27,91.28,91.25,91.26,10200.0,45.7129,45.7179,45.7029,45.7079,10200.0
2012-08-02 14:45:00,91.26,91.28,91.26,91.26,10300.0,45.7079,45.7179,45.7079,45.7079,10300.0
2012-08-02 14:50:00,91.26,91.26,91.21,91.23,23800.0,45.7079,45.7079,45.6829,45.6929,23800.0
2012-08-02 14:55:00,91.23,91.26,91.23,91.25,11000.0,45.6929,45.7079,45.6929,45.7029,11000.0
2012-08-02 15:00:00,91.25,91.28,91.25,91.28,7300.0,45.7029,45.7179,45.7029,45.7179,7300.0
2012-08-02 15:05:00,91.27,91.31,91.27,91.27,14600.0,45.7129,45.7329,45.7129,45.7129,14600.0
2012-08-02 15:10:00,91.28,91.29,91.25,91.26,31500.0,45.7179,45.7229,45.7029,45.7079,31500.0
2012-08-02 15:15:00,91.26,91.26,91.21,91.21,36100.0,45.7079,45.7079,45.6829,45.6829,36100.0
2012-08-02 15:20:00,91.22,91.25,91.21,91.21,28900.0,45.6879,45.7029,45.6829,45.6829,28900.0
2012-08-02 15:25:00,91.23,91.23,91.15,91.17,857500.0,45.6929,45.6929,45.6528,45.6628,857500.0
2012-08-02 15:30:00,91.17,91.23,91.15,91.23,51600.0,45.6628,45.6929,45.6528,45.6929,51600.0
2012-08-02 15:35:00,91.22,91.27,91.19,91.26,39000.0,45.6879,45.7129,45.6728,45.7079,39000.0
2012-08-02 15:40:00,91.26,91.31,91.25,91.3,45100.0,45.7079,45.7329,45.7029,45.7279,45100.0
2012-08-02 15:45:00,91.3,91.33,91.3,91.3,39100.0,45.7279,45.743,45.7279,45.7279,39100.0
2012-08-02 15:50:00,91.3,91.32,91.25,91.28,56000.0,45.7279,45.738,45.7029,45.7179,56000.0
2012-08-02 15:55:00,91.3,91.38,91.3,91.33,71800.0,45.7279,45.768,45.7279,45.743,71800.0
2012-08-03 09:30:00,91.6,91.78,91.6,91.74,253300.0,45.8782,45.9683,45.8782,45.9483,253300.0
2012-08-03 09:35:00,91.74,91.8,91.7,91.79,162900.0,45.9483,45.9784,45.9283,45.9734,162900.0
2012-08-03 09:40:00,91.79,91.82,91.65,91.77,101500.0,45.9734,45.9884,45.9032,45.9633,101500.0
2012-08-03 09:45:00,91.77,91.78,91.75,91.76,23300.0,45.9633,45.9683,45.9533,45.9583,23300.0
2012-08-03 09:50:00,91.76,91.79,91.75,91.79,13800.0,45.9583,45.9734,45.9533,45.9734,13800.0
2012-08-03 09:55:00,91.8,91.81,91.75,91.79,59100.0,45.9784,45.9834,45.9533,45.9734,59100.0
2012-08-03 10:00:00,91.78,91.8,91.76,91.78,24400.0,45.9683,45.9784,45.9583,45.9683,24400.0
2012-08-03 10:05:00,91.78,91.86,91.77,91.86,46900.0,45.9683,46.0084,45.9633,46.0084,46900.0
2012-08-03 10:10:00,91.86,91.87,91.86,91.86,12200.0,46.0084,46.0134,46.0084,46.0084,12200.0
2012-08-03 10:15:00,91.86,91.89,91.86,91.88,45600.0,46.0084,46.0234,46.0084,46.0184,45600.0
2012-08-03 10:20:00,91.89,91.89,91.87,91.88,29800.0,46.0234,46.0234,46.0134,46.0184,29800.0
2012-08-03 10:25:00,91.88,91.89,91.88,91.89,40100.0,46.0184,46.0234,46.0184,46.0234,40100.0
2012-08-03 10:30:00,91.89,91.89,91.85,91.86,56200.0,46.0234,46.0234,46.0034,46.0084,56200.0
2012-08-03 10:35:00,91.85,91.86,91.83,91.83,22600.0,46.0034,46.0084,45.9934,45.9934,22600.0
2012-08-03 10:40:00,91.83,91.83,91.81,91.82,38800.0,45.9934,45.9934,45.9834,45.9884,38800.0
2012-08-03 10:45:00,91.82,91.82,91.79,91.8,11600.0,45.9884,45.9884,45.9734,45.9784,11600.0
2012-08-03 10:50:00,91.8,91.81,91.78,91.78,13900.0,45.9784,45.9834,45.9683,45.9683,13900.0
2012-08-03 10:55:00,91.78,91.81,91.78,91.8,26300.0,45.9683,45.9834,45.9683,45.9784,26300.0
2012-08-03 11:00:00,91.8,91.9,91.78,91.9,1198100.0,45.9784,46.0284,45.9683,46.0284,1198100.0
2012-08-03 11:05:00,91.88,91.9,91.88,91.9,20100.0,46.0184,46.0284,46.0184,46.0284,20100.0
2012-08-03 11:10:00,91.89,91.9,91.85,91.85,30700.0,46.0234,46.0284,46.0034,46.0034,30700.0
2012-08-03 11:15:00,91.86,91.86,91.8,91.8,16400.0,46.0084,46.0084,45.9784,45.9784,16400.0
2012-08-03 11:20:00,91.79,91.84,91.79,91.83,26000.0,45.9734,45.9984,45.9734,45.9934,26000.0
2012-08-03 11:25:00,91.83,91.85,91.82,91.84,15300.0,45.9934,46.0034,45.9884,45.9984,15300.0
2012-08-03 11:30:00,91.84,91.86,91.84,91.86,19100.0,45.9984,46.0084,45.9984,46.0084,19100.0
2012-08-03 11:35:00,91.84,91.85,91.81,91.81,27700.0,45.9984,46.0034,45.9834,45.9834,27700.0
2012-08-03 11:40:00,91.82,91.84,91.8,91.84,20500.0,45.9884,45.9984,45.9784,45.9984,20500.0
2012-08-03 11:45:00,91.83,91.85,91.83,91.85,14200.0,45.9934,46.0034,45.9934,46.0034,14200.0
2012-08-03 11:50:00,91.85,91.86,91.83,91.85,17900.0,46.0034,46.0084,45.9934,46.0034,17900.0
2012-08-03 11:55:00,91.84,91.86,91.84,91.84,13700.0,45.9984,46.0084,45.9984,45.9984,13700.0
2012-08-03 12:00:00,91.84,91.85,91.7,91.75,104700.0,45.9984,46.0034,45.9283,45.9533,104700.0
2012-08-03 12:05:00,91.75,91.76,91.71,91.73,33600.0,45.9533,45.9583,45.9333,45.9433,33600.0
2012-08-03 12:10:00,91.74,91.76,91.74,91.75,47800.0,45.9483,45.9583,45.9483,45.9533,47800.0
2012-08-03 12:15:00,91.75,91.75,91.61,91.67,310200.0,45.9533,45.9533,45.8832,45.9132,310200.0
2012-08-03 12:20:00,91.68,91.7,91.66,91.68,38500.0,45.9183,45.9283,45.9082,45.9183,38500.0
2012-08-03 12:25:00,91.7,91.75,91.69,91.75,9400.0,45.9283,45.9533,45.9233,45.9533,9400.0
2012-08-03 12:30:00,91.75,91.77,91.74,91.74,14300.0,45.9533,45.9633,45.9483,45.9483,14300.0
2012-08-03 12:35:00,91.74,91.75,91.71,91.71,31200.0,45.9483,45.9533,45.9333,45.9333,31200.0
2012-08-03 12:40:00,91.71,91.72,91.66,91.67,44500.0,45.9333,45.9383,45.9082,45.9132,44500.0
2012-08-03 12:45:00,91.66,91.67,91.65,91.66,25200.0,45.9082,45.9132,45.9032,45.9082,25200.0
2012-08-03 12:50:00,91.67,91.67,91.66,91.66,11100.0,45.9132,45.9132,45.9082,45.9082,11100.0
2012-08-03 12:55:00,91.66,91.67,91.66,91.66,16500.0,45.9082,45.9132,45.9082,45.9082,16500.0
2012-08-03 13:00:00,91.65,91.67,91.65,91.67,29000.0,45.9032,45.9132,45.9032,45.9132,29000.0
2012-08-03 13:05:00,91.67,91.7,91.67,91.67,32200.0,45.9132,45.9283,45.9132,45.9132,32200.0
2012-08-03 13:10:00,91.68,91.68,91.65,91.65,8200.0,45.9183,45.9183,45.9032,45.9032,8200.0
2012-08-03 13:15:00,91.65,91.66,91.65,91.65,13900.0,45.9032,45.9082,45.9032,45.9032,13900.0
2012-08-03 13:20:00,91.65,91.67,91.65,91.65,12400.0,45.9032,45.9132,45.9032,45.9032,12400.0
2012-08-03 13:25:00,91.65,91.68,91.65,91.68,16200.0,45.9032,45.9183,45.9032,45.9183,16200.0
2012-08-03 13:30:00,91.68,91.69,91.67,91.67,22700.0,45.9183,45.9233,45.9132,45.9132,22700.0
2012-08-03 13:35:00,91.68,91.69,91.64,91.69,40400.0,45.9183,45.9233,45.8982,45.9233,40400.0
2012-08-03 13:40:00,91.69,91.69,91.68,91.68,9600.0,45.9233,45.9233,45.9183,45.9183,9600.0
2012-08-03 13:45:00,91.68,91.69,91.68,91.68,27400.0,45.9183,45.9233,45.9183,45.9183,27400.0
2012-08-03 13:50:00,91.68,91.69,91.68,91.68,18400.0,45.9183,45.9233,45.9183,45.9183,18400.0
2012-08-03 13:55:00,91.68,91.69,91.68,91.68,20800.0,45.9183,45.9233,45.9183,45.9183,20800.0
2012-08-03 14:00:00,91.68,91.69,91.63,91.64,47800.0,45.9183,45.9233,45.8932,45.8982,47800.0
2012-08-03 14:05:00,91.64,91.67,91.64,91.65,33000.0,45.8982,45.9132,45.8982,45.9032,33000.0
2012-08-03 14:10:00,91.66,91.66,91.64,91.65,35200.0,45.9082,45.9082,45.8982,45.9032,35200.0
2012-08-03 14:15:00,91.65,91.67,91.65,91.66,19600.0,45.9032,45.9132,45.9032,45.9082,19600.0
2012-08-03 14:20:00,91.65,91.66,91.64,91.65,10700.0,45.9032,45.9082,45.8982,45.9032,10700.0
2012-08-03 14:25:00,91.65,91.66,91.64,91.65,9300.0,45.9032,45.9082,45.8982,45.9032,9300.0
2012-08-03 14:30:00,91.65,91.65,91.64,91.65,4400.0,45.9032,45.9032,45.8982,45.9032,4400.0
2012-08-03 14:35:00,91.65,91.68,91.65,91.65,22300.0,45.9032,45.9183,45.9032,45.9032,22300.0
2012-08-03 14:40:00,91.65,91.66,91.65,91.65,38200.0,45.9032,45.9082,45.9032,45.9032,38200.0
2012-08-03 14:45:00,91.65,91.66,91.65,91.66,24900.0,45.9032,45.9082,45.9032,45.9082,24900.0
2012-08-03 14:50:00,91.65,91.66,91.59,91.62,53500.0,45.9032,45.9082,45.8732,45.8882,53500.0
2012-08-03 14:55:00,91.62,91.64,91.6,91.63,21100.0,45.8882,45.8982,45.8782,45.8932,21100.0
2012-08-03 15:00:00,91.63,91.65,91.63,91.65,10300.0,45.8932,45.9032,45.8932,45.9032,10300.0
2012-08-03 15:05:00,91.65,91.72,91.64,91.72,24700.0,45.9032,45.9383,45.8982,45.9383,24700.0
2012-08-03 15:10:00,91.73,91.75,91.67,91.68,45600.0,45.9433,45.9533,45.9132,45.9183,45600.0
2012-08-03 15:15:00,91.67,91.67,91.63,91.64,11900.0,45.9132,45.9132,45.8932,45.8982,11900.0
2012-08-03 15:20:00,91.64,91.64,91.61,91.63,21600.0,45.8982,45.8982,45.8832,45.8932,21600.0
2012-08-03 15:25:00,91.62,91.64,91.6,91.61,20200.0,45.8882,45.8982,45.8782,45.8832,20200.0
2012-08-03 15:30:00,91.61,91.65,91.61,91.64,28900.0,45.8832,45.9032,45.8832,45.8982,28900.0
2012-08-03 15:35:00,91.64,91.65,91.62,91.65,22100.0,45.8982,45.9032,45.8882,45.9032,22100.0
2012-08-03 15:40:00,91.65,91.73,91.57,91.6,91100.0,45.9032,45.9433,45.8632,45.8782,91100.0
2012-08-03 15:45:00,91.62,91.68,91.61,91.65,141700.0,45.8882,45.9183,45.8832,45.9032,141700.0
2012-08-03 15:50:00,91.65,91.65,91.57,91.64,66200.0,45.9032,45.9032,45.8632,45.8982,66200.0
2012-08-03 15:55:00,91.65,91.74,91.64,91.72,163500.0,45.9032,45.9483,45.8982,45.9383,163500.0
2012-08-06 09:30:00,91.65,91.8,91.65,91.79,30100.0,45.9032,45.9784,45.9032,45.9734,30100.0
2012-08-06 09:35:00,91.79,91.88,91.79,91.88,28200.0,45.9734,46.0184,45.9734,46.0184,28200.0
2012-08-06 09:40:00,91.87,91.91,91.86,91.91,22700.0,46.0134,46.0335,46.0084,46.0335,22700.0
2012-08-06 09:45:00,91.91,91.92,91.9,91.91,28100.0,46.0335,46.0385,46.0284,46.0335,28100.0
2012-08-06 09:50:00,91.91,91.93,91.91,91.93,8200.0,46.0335,46.0435,46.0335,46.0435,8200.0
2012-08-06 09:55:00,91.92,91.93,91.85,91.86,45000.0,46.0385,46.0435,46.0034,46.0084,45000.0
2012-08-06 10:00:00,91.85,91.99,91.85,91.99,92800.0,46.0034,46.0735,46.0034,46.0735,92800.0
2012-08-06 10:05:00,91.97,91.99,91.93,91.93,26600.0,46.0635,46.0735,46.0435,46.0435,26600.0
2012-08-06 10:10:00,91.93,91.95,91.9,91.91,19700.0,46.0435,46.0535,46.0284,46.0335,19700.0
2012-08-06 10:15:00,91.9,91.91,91.86,91.89,20800.0,46.0284,46.0335,46.0084,46.0234,20800.0
2012-08-06 10:20:00,91.91,91.91,91.86,91.86,16700.0,46.0335,46.0335,46.0084,46.0084,16700.0
2012-08-06 10:25:00,91.86,91.91,91.83,91.91,60000.0,46.0084,46.0335,45.9934,46.0335,60000.0
2012-08-06 10:30:00,91.92,91.94,91.88,91.88,22000.0,46.0385,46.0485,46.0184,46.0184,22000.0
2012-08-06 10:35:00,91.88,91.89,91.86,91.86,15100.0,46.0184,46.0234,46.0084,46.0084,15100.0
2012-08-06 10:40:00,91.87,91.88,91.85,91.85,16300.0,46.0134,46.0184,46.0034,46.0034,16300.0
2012-08-06 10:45:00,91.85,91.88,91.83,91.87,45100.0,46.0034,46.0184,45.9934,46.0134,45100.0
2012-08-06 10:50:00,91.87,91.88,91.86,91.86,15700.0,46.0134,46.0184,46.0084,46.0084,15700.0
2012-08-06 10:55:00,91.86,91.88,91.84,91.88,19500.0,46.0084,46.0184,45.9984,46.0184,19500.0
2012-08-06 11:00:00,91.87,91.89,91.87,91.89,23500.0,46.0134,46.0234,46.0134,46.0234,23500.0
2012-08-06 11:05:00,91.89,91.89,91.87,91.89,21400.0,46.0234,46.0234,46.0134,46.0234,21400.0
2012-08-06 11:10:00,91.88,91.89,91.86,91.87,17700.0,46.0184,46.0234,46.0084,46.0134,17700.0
2012-08-06 11:15:00,91.87,91.88,91.87,91.87,13300.0,46.0134,46.0184,46.0134,46.0134,13300.0
2012-08-06 11:20:00,91.87,91.88,91.87,91.87,16500.0,46.0134,46.0184,46.0134,46.0134,16500.0
2012-08-06 11:25:00,91.87,91.9,91.87,91.88,30700.0,46.0134,46.0284,46.0134,46.0184,30700.0
2012-08-06 11:30:00,91.88,91.88,91.86,91.87,63700.0,46.0184,46.0184,46.0084,46.0134,63700.0
2012-08-06 11:35:00,91.87,91.87,91.86,91.87,12100.0,46.0134,46.0134,46.0084,46.0134,12100.0
2012-08-06 11:40:00,91.87,91.87,91.86,91.86,16900.0,46.0134,46.0134,46.0084,46.0084,16900.0
2012-08-06 11:45:00,91.87,91.87,91.85,91.87,20800.0,46.0134,46.0134,46.0034,46.0134,20800.0
2012-08-06 11:50:00,91.86,91.87,91.85,91.86,12300.0,46.0084,46.0134,46.0034,46.0084,12300.0
2012-08-06 11:55:00,91.86,91.89,91.86,91.89,35400.0,46.0084,46.0234,46.0084,46.0234,35400.0
2012-08-06 12:00:00,91.89,91.89,91.87,91.87,6700.0,46.0234,46.0234,46.0134,46.0134,6700.0
2012-08-06 12:05:00,91.87,91.88,91.85,91.86,43000.0,46.0134,46.0184,46.0034,46.0084,43000.0
2012-08-06 12:10:00,91.86,91.86,91.85,91.86,10400.0,46.0084,46.0084,46.0034,46.0084,10400.0
2012-08-06 12:15:00,91.85,91.87,91.85,91.86,10000.0,46.0034,46.0134,46.0034,46.0084,10000.0
2012-08-06 12:20:00,91.86,91.87,91.86,91.86,12400.0,46.0084,46.0134,46.0084,46.0084,12400.0
2012-08-06 12:25:00,91.86,91.87,91.86,91.86,12600.0,46.0084,46.0134,46.0084,46.0084,12600.0
2012-08-06 12:30:00,91.87,91.88,91.86,91.87,15900.0,46.0134,46.0184,46.0084,46.0134,15900.0
2012-08-06 12:35:00,91.87,91.87,91.86,91.86,9900.0,46.0134,46.0134,46.0084,46.0084,9900.0
2012-08-06 12:40:00,91.86,91.88,91.86,91.88,14900.0,46.0084,46.0184,46.0084,46.0184,14900.0
2012-08-06 12:45:00,91.88,91.89,91.87,91.87,20100.0,46.0184,46.0234,46.0134,46.0134,20100.0
2012-08-06 12:50:00,91.87,91.88,91.86,91.87,13300.0,46.0134,46.0184,46.0084,46.0134,13300.0
2012-08-06 12:55:00,91.87,91.9,91.87,91.9,14500.0,46.0134,46.0284,46.0134,46.0284,14500.0
2012-08-06 13:00:00,91.89,91.9,91.87,91.87,11100.0,46.0234,46.0284,46.0134,46.0134,11100.0
2012-08-06 13:05:00,91.87,91.88,91.87,91.88,8800.0,46.0134,46.0184,46.0134,46.0184,8800.0
2012-08-06 13:10:00,91.88,91.89,91.87,91.87,15800.0,46.0184,46.0234,46.0134,46.0134,15800.0
2012-08-06 13:15:00,91.87,91.88,91.86,91.87,9400.0,46.0134,46.0184,46.0084,46.0134,9400.0
2012-08-06 13:20:00,91.86,91.87,91.85,91.86,20300.0,46.0084,46.0134,46.0034,46.0084,20300.0
2012-08-06 13:25:00,91.87,91.89,91.87,91.88,29400.0,46.0134,46.0234,46.0134,46.0184,29400.0
2012-08-06 13:30:00,91.88,91.88,91.81,91.81,23900.0,46.0184,46.0184,45.9834,45.9834,23900.0
2012-08-06 13:35:00,91.8,91.82,91.79,91.79,12500.0,45.9784,45.9884,45.9734,45.9734,12500.0
2012-08-06 13:40:00,91.79,91.83,91.78,91.82,23000.0,45.9734,45.9934,45.9683,45.9884,23000.0
2012-08-06 13:45:00,91.82,91.86,91.8,91.86,36100.0,45.9884,46.0084,45.9784,46.0084,36100.0
2012-08-06 13:50:00,91.86,91.87,91.85,91.86,11200.0,46.0084,46.0134,46.0034,46.0084,11200.0
2012-08-06 13:55:00,91.86,91.89,91.86,91.88,15100.0,46.0084,46.0234,46.0084,46.0184,15100.0
2012-08-06 14:00:00,91.88,91.88,91.85,91.85,13200.0,46.0184,46.0184,46.0034,46.0034,13200.0
2012-08-06 14:05:00,91.85,91.87,91.84,91.87,18300.0,46.0034,46.0134,45.9984,46.0134,18300.0
2012-08-06 14:10:00,91.87,91.88,91.86,91.87,6500.0,46.0134,46.0184,46.0084,46.0134,6500.0
2012-08-06 14:15:00,91.86,91.86,91.83,91.85,19400.0,46.0084,46.0084,45.9934,46.0034,19400.0
2012-08-06 14:20:00,91.85,91.86,91.83,91.85,18900.0,46.0034,46.0084,45.9934,46.0034,18900.0
2012-08-06 14:25:00,91.86,91.87,91.85,91.85,10200.0,46.0084,46.0134,46.0034,46.0034,10200.0
2012-08-06 14:30:00,91.85,91.86,91.85,91.85,22500.0,46.0034,46.0084,46.0034,46.0034,22500.0
2012-08-06 14:35:00,91.85,91.87,91.85,91.87,15100.0,46.0034,46.0134,46.0034,46.0134,15100.0
2012-08-06 14:40:00,91.87,91.87,91.86,91.86,9100.0,46.0134,46.0134,46.0084,46.0084,9100.0
2012-08-06 14:45:00,91.86,91.87,91.86,91.86,18900.0,46.0084,46.0134,46.0084,46.0084,18900.0
2012-08-06 14:50:00,91.86,91.87,91.86,91.86,28800.0,46.0084,46.0134,46.0084,46.0084,28800.0
2012-08-06 14:55:00,91.86,91.87,91.86,91.86,16900.0,46.0084,46.0134,46.0084,46.0084,16900.0
2012-08-06 15:00:00,91.86,91.87,91.86,91.86,50000.0,46.0084,46.0134,46.0084,46.0084,50000.0
2012-08-06 15:05:00,91.86,91.87,91.82,91.82,83400.0,46.0084,46.0134,45.9884,45.9884,83400.0
2012-08-06 15:10:00,91.82,91.82,91.8,91.81,88000.0,45.9884,45.9884,45.9784,45.9834,88000.0
2012-08-06 15:15:00,91.81,91.82,91.8,91.81,34800.0,45.9834,45.9884,45.9784,45.9834,34800.0
2012-08-06 15:20:00,91.81,91.81,91.79,91.79,43400.0,45.9834,45.9834,45.9734,45.9734,43400.0
2012-08-06 15:25:00,91.79,91.8,91.73,91.73,39400.0,45.9734,45.9784,45.9433,45.9433,39400.0
2012-08-06 15:30:00,91.73,91.77,91.7,91.77,65500.0,45.9433,45.9633,45.9283,45.9633,65500.0
2012-08-06 15:35:00,91.77,91.77,91.72,91.73,73600.0,45.9633,45.9633,45.9383,45.9433,73600.0
2012-08-06 15:40:00,91.74,91.76,91.71,91.74,41800.0,45.9483,45.9583,45.9333,45.9483,41800.0
2012-08-06 15:45:00,91.74,91.76,91.73,91.75,46600.0,45.9483,45.9583,45.9433,45.9533,46600.0
2012-08-06 15:50:00,91.75,91.78,91.73,91.76,63300.0,45.9533,45.9683,45.9433,45.9583,63300.0
2012-08-06 15:55:00,91.75,91.75,91.64,91.66,62900.0,45.9533,45.9533,45.8982,45.9082,62900.0
2012-08-07 09:30:00,91.82,91.86,91.73,91.75,71500.0,45.9884,46.0084,45.9433,45.9533,71500.0
2012-08-07 09:35:00,91.75,91.83,91.74,91.76,66800.0,45.9533,45.9934,45.9483,45.9583,66800.0
2012-08-07 09:40:00,91.76,91.78,91.74,91.78,13800.0,45.9583,45.9683,45.9483,45.9683,13800.0
2012-08-07 09:45:00,91.78,91.86,91.78,91.86,35600.0,45.9683,46.0084,45.9683,46.0084,35600.0
2012-08-07 09:50:00,91.86,91.88,91.85,91.87,51900.0,46.0084,46.0184,46.0034,46.0134,51900.0
2012-08-07 09:55:00,91.86,91.87,91.84,91.84,35000.0,46.0084,46.0134,45.9984,45.9984,35000.0
2012-08-07 10:00:00,91.85,91.85,91.8,91.83,27500.0,46.0034,46.0034,45.9784,45.9934,27500.0
2012-08-07 10:05:00,91.82,91.85,91.8,91.81,42600.0,45.9884,46.0034,45.9784,45.9834,42600.0
2012-08-07 10:10:00,91.82,91.89,91.82,91.89,39100.0,45.9884,46.0234,45.9884,46.0234,39100.0
2012-08-07 10:15:00,91.89,91.9,91.87,91.87,23700.0,46.0234,46.0284,46.0134,46.0134,23700.0
2012-08-07 10:20:00,91.88,91.88,91.85,91.85,13700.0,46.0184,46.0184,46.0034,46.0034,13700.0
2012-08-07 10:25:00,91.85,91.87,91.85,91.86,17700.0,46.0034,46.0134,46.0034,46.0084,17700.0
2012-08-07 10:30:00,91.86,91.86,91.82,91.82,18400.0,46.0084,46.0084,45.9884,45.9884,18400.0
2012-08-07 10:35:00,91.82,91.83,91.8,91.8,48400.0,45.9884,45.9934,45.9784,45.9784,48400.0
2012-08-07 10:40:00,91.8,91.83,91.8,91.82,19800.0,45.9784,45.9934,45.9784,45.9884,19800.0
2012-08-07 10:45:00,91.82,91.83,91.8,91.81,27300.0,45.9884,45.9934,45.9784,45.9834,27300.0
2012-08-07 10:50:00,91.81,91.81,91.8,91.8,12300.0,45.9834,45.9834,45.9784,45.9784,12300.0
2012-08-07 10:55:00,91.8,91.81,91.79,91.79,14400.0,45.9784,45.9834,45.9734,45.9734,14400.0
2012-08-07 11:00:00,91.79,91.8,91.75,91.75,16400.0,45.9734,45.9784,45.9533,45.9533,16400.0
2012-08-07 11:05:00,91.75,91.75,91.68,91.68,55200.0,45.9533,45.9533,45.9183,45.9183,55200.0
2012-08-07 11:10:00,91.68,91.73,91.68,91.72,21000.0,45.9183,45.9433,45.9183,45.9383,21000.0
2012-08-07 11:15:00,91.72,91.73,91.71,91.72,23700.0,45.9383,45.9433,45.9333,45.9383,23700.0
2012-08-07 11:20:00,91.72,91.73,91.71,91.72,24800.0,45.9383,45.9433,45.9333,45.9383,24800.0
2012-08-07 11:25:00,91.72,91.74,91.72,91.72,16400.0,45.9383,45.9483,45.9383,45.9383,16400.0
2012-08-07 11:30:00,91.72,91.74,91.71,91.74,29100.0,45.9383,45.9483,45.9333,45.9483,29100.0
2012-08-07 11:35:00,91.73,91.73,91.7,91.73,23400.0,45.9433,45.9433,45.9283,45.9433,23400.0
2012-08-07 11:40:00,91.73,91.78,91.72,91.78,15800.0,45.9433,45.9683,45.9383,45.9683,15800.0
2012-08-07 11:45:00,91.78,91.78,91.76,91.76,16000.0,45.9683,45.9683,45.9583,45.9583,16000.0
2012-08-07 11:50:00,91.76,91.76,91.75,91.76,13000.0,45.9583,45.9583,45.9533,45.9583,13000.0
2012-08-07 11:55:00,91.75,91.83,91.75,91.81,26200.0,45.9533,45.9934,45.9533,45.9834,26200.0
2012-08-07 12:00:00,91.8,91.8,91.78,91.79,6700.0,45.9784,45.9784,45.9683,45.9734,6700.0
2012-08-07 12:05:00,91.79,91.8,91.76,91.76,26800.0,45.9734,45.9784,45.9583,45.9583,26800.0
2012-08-07 12:10:00,91.76,91.77,91.75,91.76,16700.0,45.9583,45.9633,45.9533,45.9583,16700.0
2012-08-07 12:15:00,91.76,91.77,91.73,91.73,11900.0,45.9583,45.9633,45.9433,45.9433,11900.0
2012-08-07 12:20:00,91.73,91.74,91.7,91.71,39800.0,45.9433,45.9483,45.9283,45.9333,39800.0
2012-08-07 12:25:00,91.71,91.71,91.7,91.7,10300.0,45.9333,45.9333,45.9283,45.9283,10300.0
2012-08-07 12:30:00,91.7,91.72,91.7,91.72,26500.0,45.9283,45.9383,45.9283,45.9383,26500.0
2012-08-07 12:35:00,91.71,91.72,91.69,91.7,26400.0,45.9333,45.9383,45.9233,45.9283,26400.0
2012-08-07 12:40:00,91.71,91.71,91.69,91.71,15800.0,45.9333,45.9333,45.9233,45.9333,15800.0
2012-08-07 12:45:00,91.71,91.75,91.71,91.71,25500.0,45.9333,45.9533,45.9333,45.9333,25500.0
2012-08-07 12:50:00,91.71,91.73,91.71,91.71,11000.0,45.9333,45.9433,45.9333,45.9333,11000.0
2012-08-07 12:55:00,91.71,91.72,91.7,91.7,10200.0,45.9333,45.9383,45.9283,45.9283,10200.0
2012-08-07 13:00:00,91.71,91.71,91.7,91.7,6800.0,45.9333,45.9333,45.9283,45.9283,6800.0
2012-08-07 13:05:00,91.7,91.71,91.7,91.7,18800.0,45.9283,45.9333,45.9283,45.9283,18800.0
2012-08-07 13:10:00,91.7,91.71,91.68,91.68,23000.0,45.9283,45.9333,45.9183,45.9183,23000.0
2012-08-07 13:15:00,91.69,91.69,91.67,91.67,20000.0,45.9233,45.9233,45.9132,45.9132,20000.0
2012-08-07 13:20:00,91.67,91.68,91.64,91.65,20900.0,45.9132,45.9183,45.8982,45.9032,20900.0
2012-08-07 13:25:00,91.66,91.66,91.62,91.66,39000.0,45.9082,45.9082,45.8882,45.9082,39000.0
2012-08-07 13:30:00,91.66,91.68,91.64,91.68,22200.0,45.9082,45.9183,45.8982,45.9183,22200.0
2012-08-07 13:35:00,91.68,91.68,91.67,91.67,16200.0,45.9183,45.9183,45.9132,45.9132,16200.0
2012-08-07 13:40:00,91.68,91.68,91.64,91.65,23800.0,45.9183,45.9183,45.8982,45.9032,23800.0
2012-08-07 13:45:00,91.65,91.67,91.64,91.64,20200.0,45.9032,45.9132,45.8982,45.8982,20200.0
2012-08-07 13:50:00,91.64,91.65,91.62,91.64,20000.0,45.8982,45.9032,45.8882,45.8982,20000.0
2012-08-07 13:55:00,91.65,91.65,91.63,91.64,13200.0,45.9032,45.9032,45.8932,45.8982,13200.0
2012-08-07 14:00:00,91.64,91.64,91.6,91.6,15200.0,45.8982,45.8982,45.8782,45.8782,15200.0
2012-08-07 14:05:00,91.6,91.62,91.6,91.6,115700.0,45.8782,45.8882,45.8782,45.8782,115700.0
2012-08-07 14:10:00,91.6,91.61,91.57,91.57,37200.0,45.8782,45.8832,45.8632,45.8632,37200.0
2012-08-07 14:15:00,91.57,91.59,91.57,91.57,22500.0,45.8632,45.8732,45.8632,45.8632,22500.0
2012-08-07 14:20:00,91.57,91.58,91.56,91.56,24400.0,45.8632,45.8682,45.8582,45.8582,24400.0
2012-08-07 14:25:00,91.56,91.56,91.54,91.54,177000.0,45.8582,45.8582,45.8481,45.8481,177000.0
2012-08-07 14:30:00,91.54,91.55,91.54,91.54,24000.0,45.8481,45.8531,45.8481,45.8481,24000.0
2012-08-07 14:35:00,91.54,91.59,91.53,91.56,54600.0,45.8481,45.8732,45.8431,45.8582,54600.0
2012-08-07 14:40:00,91.57,91.58,91.55,91.55,18700.0,45.8632,45.8682,45.8531,45.8531,18700.0
2012-08-07 14:45:00,91.55,91.57,91.54,91.55,55500.0,45.8531,45.8632,45.8481,45.8531,55500.0
2012-08-07 14:50:00,91.55,91.55,91.52,91.54,155500.0,45.8531,45.8531,45.8381,45.8481,155500.0
2012-08-07 14:55:00,91.54,91.54,91.53,91.53,40900.0,45.8481,45.8481,45.8431,45.8431,40900.0
2012-08-07 15:00:00,91.54,91.54,91.51,91.51,36000.0,45.8481,45.8481,45.8331,45.8331,36000.0
2012-08-07 15:05:00,91.52,91.52,91.49,91.51,32000.0,45.8381,45.8381,45.8231,45.8331,32000.0
2012-08-07 15:10:00,91.52,91.55,91.49,91.5,54200.0,45.8381,45.8531,45.8231,45.8281,54200.0
2012-08-07 15:15:00,91.5,91.51,91.48,91.49,26100.0,45.8281,45.8331,45.8181,45.8231,26100.0
2012-08-07 15:20:00,91.48,91.51,91.48,91.48,26800.0,45.8181,45.8331,45.8181,45.8181,26800.0
2012-08-07 15:25:00,91.49,91.51,91.45,91.5,203600.0,45.8231,45.8331,45.8031,45.8281,203600.0
2012-08-07 15:30:00,91.49,91.5,91.46,91.46,80900.0,45.8231,45.8281,45.8081,45.8081,80900.0
2012-08-07 15:35:00,91.46,91.48,91.45,91.47,91300.0,45.8081,45.8181,45.8031,45.8131,91300.0
2012-08-07 15:40:00,91.47,91.48,91.46,91.47,42100.0,45.8131,45.8181,45.8081,45.8131,42100.0
2012-08-07 15:45:00,91.47,91.49,91.43,91.43,190300.0,45.8131,45.8231,45.793,45.793,190300.0
2012-08-07 15:50:00,91.43,91.45,91.41,91.45,82700.0,45.793,45.8031,45.783,45.8031,82700.0
2012-08-07 15:55:00,91.45,91.45,91.36,91.4,247400.0,45.8031,45.8031,45.758,45.778,247400.0
2012-08-08 09:30:00,91.58,91.58,91.51,91.52,100800.0,45.8682,45.8682,45.8331,45.8381,100800.0
2012-08-08 09:35:00,91.51,91.55,91.48,91.55,28000.0,45.8331,45.8531,45.8181,45.8531,28000.0
2012-08-08 09:40:00,91.54,91.58,91.53,91.56,21300.0,45.8481,45.8682,45.8431,45.8582,21300.0
2012-08-08 09:45:00,91.56,91.57,91.55,91.57,35100.0,45.8582,45.8632,45.8531,45.8632,35100.0
2012-08-08 09:50:00,91.56,91.57,91.54,91.56,23500.0,45.8582,45.8632,45.8481,45.8582,23500.0
2012-08-08 09:55:00,91.55,91.56,91.53,91.54,67000.0,45.8531,45.8582,45.8431,45.8481,67000.0
2012-08-08 10:00:00,91.53,91.54,91.53,91.54,17200.0,45.8431,45.8481,45.8431,45.8481,17200.0
2012-08-08 10:05:00,91.54,91.54,91.52,91.53,13200.0,45.8481,45.8481,45.8381,45.8431,13200.0
2012-08-08 10:10:00,91.52,91.54,91.51,91.54,18900.0,45.8381,45.8481,45.8331,45.8481,18900.0
2012-08-08 10:15:00,91.54,91.55,91.53,91.54,21300.0,45.8481,45.8531,45.8431,45.8481,21300.0
2012-08-08 10:20:00,91.55,91.56,91.54,91.55,31300.0,45.8531,45.8582,45.8481,45.8531,31300.0
2012-08-08 10:25:00,91.55,91.55,91.54,91.55,11700.0,45.8531,45.8531,45.8481,45.8531,11700.0
2012-08-08 10:30:00,91.55,91.61,91.54,91.59,52400.0,45.8531,45.8832,45.8481,45.8732,52400.0
2012-08-08 10:35:00,91.6,91.61,91.56,91.56,32200.0,45.8782,45.8832,45.8582,45.8582,32200.0
2012-08-08 10:40:00,91.56,91.62,91.56,91.61,67300.0,45.8582,45.8882,45.8582,45.8832,67300.0
2012-08-08 10:45:00,91.61,91.66,91.61,91.66,20800.0,45.8832,45.9082,45.8832,45.9082,20800.0
2012-08-08 10:50:00,91.66,91.67,91.63,91.64,43200.0,45.9082,45.9132,45.8932,45.8982,43200.0
2012-08-08 10:55:00,91.64,91.66,91.63,91.65,38500.0,45.8982,45.9082,45.8932,45.9032,38500.0
2012-08-08 11:00:00,91.65,91.67,91.64,91.64,49500.0,45.9032,45.9132,45.8982,45.8982,49500.0
2012-08-08 11:05:00,91.65,91.65,91.61,91.62,39800.0,45.9032,45.9032,45.8832,45.8882,39800.0
2012-08-08 11:10:00,91.62,91.66,91.62,91.66,17800.0,45.8882,45.9082,45.8882,45.9082,17800.0
2012-08-08 11:15:00,91.66,91.69,91.65,91.68,23200.0,45.9082,45.9233,45.9032,45.9183,23200.0
2012-08-08 11:20:00,91.68,91.68,91.66,91.66,21300.0,45.9183,45.9183,45.9082,45.9082,21300.0
2012-08-08 11:25:00,91.66,91.67,91.63,91.63,40400.0,45.9082,45.9132,45.8932,45.8932,40400.0
2012-08-08 11:30:00,91.64,91.64,91.63,91.63,14000.0,45.8982,45.8982,45.8932,45.8932,14000.0
2012-08-08 11:35:00,91.64,91.64,91.62,91.62,25600.0,45.8982,45.8982,45.8882,45.8882,25600.0
2012-08-08 11:40:00,91.62,91.63,91.58,91.58,39100.0,45.8882,45.8932,45.8682,45.8682,39100.0
2012-08-08 11:45:00,91.58,91.61,91.55,91.59,211500.0,45.8682,45.8832,45.8531,45.8732,211500.0
2012-08-08 11:50:00,91.58,91.6,91.58,91.58,24300.0,45.8682,45.8782,45.8682,45.8682,24300.0
2012-08-08 11:55:00,91.58,91.59,91.58,91.58,16200.0,45.8682,45.8732,45.8682,45.8682,16200.0
2012-08-08 12:00:00,91.58,91.59,91.56,91.58,54600.0,45.8682,45.8732,45.8582,45.8682,54600.0
2012-08-08 12:05:00,91.58,91.58,91.56,91.56,39800.0,45.8682,45.8682,45.8582,45.8582,39800.0
2012-08-08 12:10:00,91.56,91.58,91.56,91.57,21800.0,45.8582,45.8682,45.8582,45.8632,21800.0
2012-08-08 12:15:00,91.57,91.6,91.55,91.6,48300.0,45.8632,45.8782,45.8531,45.8782,48300.0
2012-08-08 12:20:00,91.59,91.6,91.57,91.58,19400.0,45.8732,45.8782,45.8632,45.8682,19400.0
2012-08-08 12:25:00,91.58,91.61,91.57,91.58,31800.0,45.8682,45.8832,45.8632,45.8682,31800.0
2012-08-08 12:30:00,91.59,91.6,91.58,91.6,13500.0,45.8732,45.8782,45.8682,45.8782,13500.0
2012-08-08 12:35:00,91.6,91.6,91.59,91.6,9800.0,45.8782,45.8782,45.8732,45.8782,9800.0
2012-08-08 12:40:00,91.6,91.6,91.58,91.58,16800.0,45.8782,45.8782,45.8682,45.8682,16800.0
2012-08-08 12:45:00,91.58,91.6,91.58,91.6,6400.0,45.8682,45.8782,45.8682,45.8782,6400.0
2012-08-08 12:50:00,91.6,91.6,91.58,91.58,17900.0,45.8782,45.8782,45.8682,45.8682,17900.0
2012-08-08 12:55:00,91.59,91.59,91.58,91.59,16800.0,45.8732,45.8732,45.8682,45.8732,16800.0
2012-08-08 13:00:00,91.59,91.59,91.57,91.58,30800.0,45.8732,45.8732,45.8632,45.8682,30800.0
2012-08-08 13:05:00,91.58,91.58,91.57,91.58,8400.0,45.8682,45.8682,45.8632,45.8682,8400.0
2012-08-08 13:10:00,91.58,91.58,91.57,91.58,19000.0,45.8682,45.8682,45.8632,45.8682,19000.0
2012-08-08 13:15:00,91.58,91.58,91.57,91.57,29200.0,45.8682,45.8682,45.8632,45.8632,29200.0
2012-08-08 13:20:00,91.57,91.58,91.57,91.58,9000.0,45.8632,45.8682,45.8632,45.8682,9000.0
2012-08-08 13:25:00,91.58,91.58,91.57,91.57,16800.0,45.8682,45.8682,45.8632,45.8632,16800.0
2012-08-08 13:30:00,91.58,91.59,91.57,91.59,9300.0,45.8682,45.8732,45.8632,45.8732,9300.0
2012-08-08 13:35:00,91.59,91.59,91.58,91.59,14900.0,45.8732,45.8732,45.8682,45.8732,14900.0
2012-08-08 13:40:00,91.59,91.59,91.58,91.58,7900.0,45.8732,45.8732,45.8682,45.8682,7900.0
2012-08-08 13:45:00,91.59,91.59,91.58,91.59,9800.0,45.8732,45.8732,45.8682,45.8732,9800.0
2012-08-08 13:50:00,91.59,91.59,91.58,91.59,32500.0,45.8732,45.8732,45.8682,45.8732,32500.0
2012-08-08 13:55:00,91.59,91.61,91.59,91.59,24500.0,45.8732,45.8832,45.8732,45.8732,24500.0
2012-08-08 14:00:00,91.59,91.61,91.59,91.61,20000.0,45.8732,45.8832,45.8732,45.8832,20000.0
2012-08-08 14:05:00,91.61,91.62,91.6,91.61,20500.0,45.8832,45.8882,45.8782,45.8832,20500.0
2012-08-08 14:10:00,91.62,91.62,91.61,91.62,18800.0,45.8882,45.8882,45.8832,45.8882,18800.0
2012-08-08 14:15:00,91.62,91.62,91.6,91.61,34200.0,45.8882,45.8882,45.8782,45.8832,34200.0
2012-08-08 14:20:00,91.61,91.62,91.6,91.62,20500.0,45.8832,45.8882,45.8782,45.8882,20500.0
2012-08-08 14:25:00,91.62,91.66,91.61,91.66,52300.0,45.8882,45.9082,45.8832,45.9082,52300.0
2012-08-08 14:30:00,91.65,91.66,91.64,91.65,17900.0,45.9032,45.9082,45.8982,45.9032,17900.0
2012-08-08 14:35:00,91.66,91.7,91.66,91.67,38200.0,45.9082,45.9283,45.9082,45.9132,38200.0
2012-08-08 14:40:00,91.68,91.7,91.67,91.69,38400.0,45.9183,45.9283,45.9132,45.9233,38400.0
2012-08-08 14:45:00,91.68,91.69,91.66,91.66,36900.0,45.9183,45.9233,45.9082,45.9082,36900.0
2012-08-08 14:50:00,91.66,91.67,91.65,91.66,16100.0,45.9082,45.9132,45.9032,45.9082,16100.0
2012-08-08 14:55:00,91.66,91.66,91.62,91.62,45600.0,45.9082,45.9082,45.8882,45.8882,45600.0
2012-08-08 15:00:00,91.63,91.64,91.62,91.64,16700.0,45.8932,45.8982,45.8882,45.8982,16700.0
2012-08-08 15:05:00,91.63,91.64,91.63,91.63,28600.0,45.8932,45.8982,45.8932,45.8932,28600.0
2012-08-08 15:10:00,91.64,91.64,91.63,91.63,28400.0,45.8982,45.8982,45.8932,45.8932,28400.0
2012-08-08 15:15:00,91.64,91.64,91.63,91.64,30100.0,45.8982,45.8982,45.8932,45.8982,30100.0
2012-08-08 15:20:00,91.63,91.64,91.62,91.62,32100.0,45.8932,45.8982,45.8882,45.8882,32100.0
2012-08-08 15:25:00,91.62,91.63,91.61,91.61,27700.0,45.8882,45.8932,45.8832,45.8832,27700.0
2012-08-08 15:30:00,91.62,91.63,91.61,91.62,23300.0,45.8882,45.8932,45.8832,45.8882,23300.0
2012-08-08 15:35:00,91.62,91.63,91.57,91.57,36900.0,45.8882,45.8932,45.8632,45.8632,36900.0
2012-08-08 15:40:00,91.57,91.58,91.56,91.56,26800.0,45.8632,45.8682,45.8582,45.8582,26800.0
2012-08-08 15:45:00,91.56,91.57,91.5,91.53,90300.0,45.8582,45.8632,45.8281,45.8431,90300.0
2012-08-08 15:50:00,91.52,91.53,91.48,91.48,70200.0,45.8381,45.8431,45.8181,45.8181,70200.0
2012-08-08 15:55:00,91.48,91.59,91.48,91.54,90700.0,45.8181,45.8732,45.8181,45.8481,90700.0
2012-08-09 09:30:00,91.62,91.66,91.52,91.55,32300.0,45.8882,45.9082,45.8381,45.8531,32300.0
2012-08-09 09:35:00,91.55,91.55,91.54,91.54,9200.0,45.8531,45.8531,45.8481,45.8481,9200.0
2012-08-09 09:40:00,91.55,91.64,91.54,91.58,17100.0,45.8531,45.8982,45.8481,45.8682,17100.0
2012-08-09 09:45:00,91.58,91.58,91.53,91.53,4600.0,45.8682,45.8682,45.8431,45.8431,4600.0
2012-08-09 09:50:00,91.54,91.55,91.53,91.54,13600.0,45.8481,45.8531,45.8431,45.8481,13600.0
2012-08-09 09:55:00,91.54,91.55,91.49,91.54,27500.0,45.8481,45.8531,45.8231,45.8481,27500.0
2012-08-09 10:00:00,91.54,91.56,91.53,91.54,28300.0,45.8481,45.8582,45.8431,45.8481,28300.0
2012-08-09 10:05:00,91.54,91.58,91.53,91.54,85500.0,45.8481,45.8682,45.8431,45.8481,85500.0
2012-08-09 10:10:00,91.54,91.58,91.54,91.55,23700.0,45.8481,45.8682,45.8481,45.8531,23700.0
2012-08-09 10:15:00,91.55,91.58,91.55,91.57,10600.0,45.8531,45.8682,45.8531,45.8632,10600.0
2012-08-09 10:20:00,91.57,91.57,91.53,91.55,23800.0,45.8632,45.8632,45.8431,45.8531,23800.0
2012-08-09 10:25:00,91.53,91.58,91.53,91.56,51000.0,45.8431,45.8682,45.8431,45.8582,51000.0
2012-08-09 10:30:00,91.57,91.57,91.53,91.55,30900.0,45.8632,45.8632,45.8431,45.8531,30900.0
2012-08-09 10:35:00,91.55,91.55,91.53,91.53,27100.0,45.8531,45.8531,45.8431,45.8431,27100.0
2012-08-09 10:40:00,91.52,91.55,91.5,91.5,306400.0,45.8381,45.8531,45.8281,45.8281,306400.0
2012-08-09 10:45:00,91.5,91.54,91.5,91.53,26100.0,45.8281,45.8481,45.8281,45.8431,26100.0
2012-08-09 10:50:00,91.53,91.53,91.51,91.52,5800.0,45.8431,45.8431,45.8331,45.8381,5800.0
2012-08-09 10:55:00,91.53,91.55,91.51,91.51,81900.0,45.8431,45.8531,45.8331,45.8331,81900.0
2012-08-09 11:00:00,91.52,91.54,91.51,91.52,24000.0,45.8381,45.8481,45.8331,45.8381,24000.0
2012-08-09 11:05:00,91.51,91.52,91.51,91.51,25400.0,45.8331,45.8381,45.8331,45.8331,25400.0
2012-08-09 11:10:00,91.51,91.52,91.51,91.51,16000.0,45.8331,45.8381,45.8331,45.8331,16000.0
2012-08-09 11:15:00,91.52,91.52,91.51,91.52,10200.0,45.8381,45.8381,45.8331,45.8381,10200.0
2012-08-09 11:20:00,91.51,91.52,91.51,91.51,5500.0,45.8331,45.8381,45.8331,45.8331,5500.0
2012-08-09 11:25:00,91.52,91.52,91.51,91.51,16700.0,45.8381,45.8381,45.8331,45.8331,16700.0
2012-08-09 11:30:00,91.51,91.52,91.5,91.5,16100.0,45.8331,45.8381,45.8281,45.8281,16100.0
2012-08-09 11:35:00,91.51,91.52,91.49,91.49,23500.0,45.8331,45.8381,45.8231,45.8231,23500.0
2012-08-09 11:40:00,91.49,91.5,91.45,91.45,25700.0,45.8231,45.8281,45.8031,45.8031,25700.0
2012-08-09 11:45:00,91.47,91.47,91.4,91.41,103000.0,45.8131,45.8131,45.778,45.783,103000.0
2012-08-09 11:50:00,91.41,91.48,91.38,91.41,308200.0,45.783,45.8181,45.768,45.783,308200.0
2012-08-09 11:55:00,91.42,91.44,91.39,91.43,83100.0,45.788,45.7981,45.773,45.793,83100.0
2012-08-09 12:00:00,91.42,91.45,91.41,91.42,49000.0,45.788,45.8031,45.783,45.788,49000.0
2012-08-09 12:05:00,91.43,91.45,91.42,91.42,20000.0,45.793,45.8031,45.788,45.788,20000.0
2012-08-09 12:10:00,91.43,91.47,91.42,91.45,13400.0,45.793,45.8131,45.788,45.8031,13400.0
2012-08-09 12:15:00,91.45,91.47,91.45,91.45,21900.0,45.8031,45.8131,45.8031,45.8031,21900.0
2012-08-09 12:20:00,91.47,91.48,91.46,91.47,36800.0,45.8131,45.8181,45.8081,45.8131,36800.0
2012-08-09 12:25:00,91.47,91.48,91.46,91.46,16500.0,45.8131,45.8181,45.8081,45.8081,16500.0
2012-08-09 12:30:00,91.48,91.49,91.46,91.47,16900.0,45.8181,45.8231,45.8081,45.8131,16900.0
2012-08-09 12:35:00,91.47,91.5,91.47,91.49,9100.0,45.8131,45.8281,45.8131,45.8231,9100.0
2012-08-09 12:40:00,91.49,91.53,91.49,91.51,38200.0,45.8231,45.8431,45.8231,45.8331,38200.0
2012-08-09 12:45:00,91.5,91.51,91.5,91.51,2300.0,45.8281,45.8331,45.8281,45.8331,2300.0
2012-08-09 12:50:00,91.51,91.56,91.51,91.56,43500.0,45.8331,45.8582,45.8331,45.8582,43500.0
2012-08-09 12:55:00,91.55,91.56,91.54,91.55,15700.0,45.8531,45.8582,45.8481,45.8531,15700.0
2012-08-09 13:00:00,91.56,91.6,91.55,91.59,29600.0,45.8582,45.8782,45.8531,45.8732,29600.0
2012-08-09 13:05:00,91.58,91.59,91.56,91.58,15700.0,45.8682,45.8732,45.8582,45.8682,15700.0
2012-08-09 13:10:00,91.57,91.59,91.53,91.54,6900.0,45.8632,45.8732,45.8431,45.8481,6900.0
2012-08-09 13:15:00,91.54,91.54,91.53,91.54,8100.0,45.8481,45.8481,45.8431,45.8481,8100.0
2012-08-09 13:20:00,91.54,91.54,91.53,91.54,14300.0,45.8481,45.8481,45.8431,45.8481,14300.0
2012-08-09 13:25:00,91.54,91.54,91.52,91.53,21200.0,45.8481,45.8481,45.8381,45.8431,21200.0
2012-08-09 13:30:00,91.53,91.54,91.51,91.54,13900.0,45.8431,45.8481,45.8331,45.8481,13900.0
2012-08-09 13:35:00,91.53,91.54,91.52,91.53,11700.0,45.8431,45.8481,45.8381,45.8431,11700.0
2012-08-09 13:40:00,91.53,91.54,91.52,91.54,9200.0,45.8431,45.8481,45.8381,45.8481,9200.0
2012-08-09 13:45:00,91.53,91.54,91.52,91.53,19600.0,45.8431,45.8481,45.8381,45.8431,19600.0
2012-08-09 13:50:00,91.52,91.52,91.5,91.52,3300.0,45.8381,45.8381,45.8281,45.8381,3300.0
2012-08-09 13:55:00,91.51,91.53,91.5,91.52,10000.0,45.8331,45.8431,45.8281,45.8381,10000.0
2012-08-09 14:00:00,91.53,91.54,91.52,91.52,9100.0,45.8431,45.8481,45.8381,45.8381,9100.0
2012-08-09 14:05:00,91.52,91.52,91.51,91.52,9200.0,45.8381,45.8381,45.8331,45.8381,9200.0
2012-08-09 14:10:00,91.52,91.54,91.51,91.51,12200.0,45.8381,45.8481,45.8331,45.8331,12200.0
2012-08-09 14:15:00,91.53,91.53,91.51,91.52,6000.0,45.8431,45.8431,45.8331,45.8381,6000.0
2012-08-09 14:20:00,91.52,91.54,91.52,91.53,16400.0,45.8381,45.8481,45.8381,45.8431,16400.0
2012-08-09 14:25:00,91.53,91.54,91.52,91.54,4400.0,45.8431,45.8481,45.8381,45.8481,4400.0
2012-08-09 14:30:00,91.54,91.55,91.52,91.54,25500.0,45.8481,45.8531,45.8381,45.8481,25500.0
2012-08-09 14:35:00,91.54,91.54,91.53,91.54,22800.0,45.8481,45.8481,45.8431,45.8481,22800.0
2012-08-09 14:40:00,91.54,91.55,91.53,91.54,25000.0,45.8481,45.8531,45.8431,45.8481,25000.0
2012-08-09 14:45:00,91.54,91.58,91.53,91.55,26900.0,45.8481,45.8682,45.8431,45.8531,26900.0
2012-08-09 14:50:00,91.55,91.57,91.55,91.56,38500.0,45.8531,45.8632,45.8531,45.8582,38500.0
2012-08-09 14:55:00,91.56,91.58,91.54,91.55,90300.0,45.8582,45.8682,45.8481,45.8531,90300.0
2012-08-09 15:00:00,91.55,91.55,91.53,91.54,27600.0,45.8531,45.8531,45.8431,45.8481,27600.0
2012-08-09 15:05:00,91.54,91.57,91.53,91.56,34700.0,45.8481,45.8632,45.8431,45.8582,34700.0
2012-08-09 15:10:00,91.56,91.59,91.55,91.59,65400.0,45.8582,45.8732,45.8531,45.8732,65400.0
2012-08-09 15:15:00,91.59,91.62,91.59,91.59,29300.0,45.8732,45.8882,45.8732,45.8732,29300.0
2012-08-09 15:20:00,91.59,91.62,91.57,91.6,48600.0,45.8732,45.8882,45.8632,45.8782,48600.0
2012-08-09 15:25:00,91.61,91.61,91.59,91.61,64800.0,45.8832,45.8832,45.8732,45.8832,64800.0
2012-08-09 15:30:00,91.59,91.61,91.59,91.6,35400.0,45.8732,45.8832,45.8732,45.8782,35400.0
2012-08-09 15:35:00,91.6,91.61,91.55,91.59,123000.0,45.8782,45.8832,45.8531,45.8732,123000.0
2012-08-09 15:40:00,91.58,91.62,91.55,91.62,53200.0,45.8682,45.8882,45.8531,45.8882,53200.0
2012-08-09 15:45:00,91.62,91.62,91.57,91.59,83000.0,45.8882,45.8882,45.8632,45.8732,83000.0
2012-08-09 15:50:00,91.59,91.62,91.57,91.6,43900.0,45.8732,45.8882,45.8632,45.8782,43900.0
2012-08-09 15:55:00,91.6,91.64,91.58,91.63,66000.0,45.8782,45.8982,45.8682,45.8932,66000.0
2012-08-10 09:30:00,91.42,91.58,91.41,91.5,39700.0,45.788,45.8682,45.783,45.8281,39700.0
2012-08-10 09:35:00,91.47,91.5,91.46,91.5,7400.0,45.8131,45.8281,45.8081,45.8281,7400.0
2012-08-10 09:40:00,91.5,91.56,91.5,91.56,4500.0,45.8281,45.8582,45.8281,45.8582,4500.0
2012-08-10 09:45:00,91.56,91.56,91.47,91.48,7400.0,45.8582,45.8582,45.8131,45.8181,7400.0
2012-08-10 09:50:00,91.48,91.51,91.48,91.51,1800.0,45.8181,45.8331,45.8181,45.8331,1800.0
2012-08-10 09:55:00,91.51,91.51,91.43,91.44,16600.0,45.8331,45.8331,45.793,45.7981,16600.0
2012-08-10 10:00:00,91.44,91.44,91.31,91.32,119600.0,45.7981,45.7981,45.7329,45.738,119600.0
2012-08-10 10:05:00,91.32,91.34,91.31,91.32,24400.0,45.738,45.748,45.7329,45.738,24400.0
2012-08-10 10:10:00,91.32,91.36,91.31,91.35,22700.0,45.738,45.758,45.7329,45.753,22700.0
2012-08-10 10:15:00,91.37,91.37,91.31,91.31,14600.0,45.763,45.763,45.7329,45.7329,14600.0
2012-08-10 10:20:00,91.32,91.38,91.32,91.38,12200.0,45.738,45.768,45.738,45.768,12200.0
2012-08-10 10:25:00,91.39,91.39,91.35,91.35,6000.0,45.773,45.773,45.753,45.753,6000.0
2012-08-10 10:30:00,91.36,91.39,91.36,91.39,6800.0,45.758,45.773,45.758,45.773,6800.0
2012-08-10 10:35:00,91.39,91.44,91.39,91.4,20300.0,45.773,45.7981,45.773,45.778,20300.0
2012-08-10 10:40:00,91.41,91.42,91.38,91.4,15700.0,45.783,45.788,45.768,45.778,15700.0
2012-08-10 10:45:00,91.38,91.41,91.36,91.4,32600.0,45.768,45.783,45.758,45.778,32600.0
2012-08-10 10:50:00,91.39,91.4,91.36,91.4,7900.0,45.773,45.778,45.758,45.778,7900.0
2012-08-10 10:55:00,91.4,91.4,91.38,91.4,7700.0,45.778,45.778,45.768,45.778,7700.0
2012-08-10 11:00:00,91.4,91.41,91.34,91.34,19800.0,45.778,45.783,45.748,45.748,19800.0
2012-08-10 11:05:00,91.37,91.41,91.37,91.39,13400.0,45.763,45.783,45.763,45.773,13400.0
2012-08-10 11:10:00,91.4,91.42,91.39,91.4,10800.0,45.778,45.788,45.773,45.778,10800.0
2012-08-10 11:15:00,91.41,91.41,91.38,91.4,4300.0,45.783,45.783,45.768,45.778,4300.0
2012-08-10 11:20:00,91.4,91.44,91.38,91.4,30800.0,45.778,45.7981,45.768,45.778,30800.0
2012-08-10 11:25:00,91.4,91.45,91.4,91.45,9100.0,45.778,45.8031,45.778,45.8031,9100.0
2012-08-10 11:30:00,91.44,91.46,91.4,91.4,14000.0,45.7981,45.8081,45.778,45.778,14000.0
2012-08-10 11:35:00,91.39,91.42,91.39,91.39,15500.0,45.773,45.788,45.773,45.773,15500.0
2012-08-10 11:40:00,91.4,91.42,91.39,91.41,10600.0,45.778,45.788,45.773,45.783,10600.0
2012-08-10 11:45:00,91.4,91.42,91.4,91.42,7400.0,45.778,45.788,45.778,45.788,7400.0
2012-08-10 11:50:00,91.41,91.44,91.41,91.44,9000.0,45.783,45.7981,45.783,45.7981,9000.0
2012-08-10 11:55:00,91.43,91.44,91.42,91.42,4600.0,45.793,45.7981,45.788,45.788,4600.0
2012-08-10 12:00:00,91.43,91.44,91.42,91.44,13200.0,45.793,45.7981,45.788,45.7981,13200.0
2012-08-10 12:05:00,91.44,91.45,91.43,91.45,6200.0,45.7981,45.8031,45.793,45.8031,6200.0
2012-08-10 12:10:00,91.46,91.46,91.45,91.46,2600.0,45.8081,45.8081,45.8031,45.8081,2600.0
2012-08-10 12:15:00,91.45,91.46,91.43,91.43,5300.0,45.8031,45.8081,45.793,45.793,5300.0
2012-08-10 12:20:00,91.43,91.44,91.42,91.43,11000.0,45.793,45.7981,45.788,45.793,11000.0
2012-08-10 12:25:00,91.45,91.46,91.44,91.44,3200.0,45.8031,45.8081,45.7981,45.7981,3200.0
2012-08-10 12:30:00,91.45,91.46,91.44,91.45,5400.0,45.8031,45.8081,45.7981,45.8031,5400.0
2012-08-10 12:35:00,91.44,91.46,91.44,91.44,1300.0,45.7981,45.8081,45.7981,45.7981,1300.0
2012-08-10 12:40:00,91.44,91.45,91.44,91.44,4700.0,45.7981,45.8031,45.7981,45.7981,4700.0
2012-08-10 12:45:00,91.45,91.46,91.44,91.46,9000.0,45.8031,45.8081,45.7981,45.8081,9000.0
2012-08-10 12:50:00,91.45,91.46,91.44,91.44,5500.0,45.8031,45.8081,45.7981,45.7981,5500.0
2012-08-10 12:55:00,91.44,91.46,91.42,91.42,30500.0,45.7981,45.8081,45.788,45.788,30500.0
2012-08-10 13:00:00,91.42,91.42,91.38,91.39,20600.0,45.788,45.788,45.768,45.773,20600.0
2012-08-10 13:05:00,91.39,91.39,91.38,91.38,2100.0,45.773,45.773,45.768,45.768,2100.0
2012-08-10 13:10:00,91.39,91.39,91.36,91.36,3700.0,45.773,45.773,45.758,45.758,3700.0
2012-08-10 13:15:00,91.36,91.37,91.36,91.37,4100.0,45.758,45.763,45.758,45.763,4100.0
2012-08-10 13:20:00,91.37,91.39,91.35,91.39,13400.0,45.763,45.773,45.753,45.773,13400.0
2012-08-10 13:25:00,91.39,91.39,91.38,91.39,4900.0,45.773,45.773,45.768,45.773,4900.0
2012-08-10 13:30:00,91.39,91.4,91.38,91.4,3300.0,45.773,45.778,45.768,45.778,3300.0
2012-08-10 13:35:00,91.4,91.4,91.39,91.39,3200.0,45.778,45.778,45.773,45.773,3200.0
2012-08-10 13:40:00,91.39,91.4,91.38,91.39,5000.0,45.773,45.778,45.768,45.773,5000.0
2012-08-10 13:45:00,91.4,91.43,91.4,91.41,3700.0,45.778,45.793,45.778,45.783,3700.0
2012-08-10 13:50:00,91.43,91.43,91.42,91.42,4600.0,45.793,45.793,45.788,45.788,4600.0
2012-08-10 13:55:00,91.42,91.43,91.42,91.42,8500.0,45.788,45.793,45.788,45.788,8500.0
2012-08-10 14:00:00,91.42,91.45,91.42,91.43,32000.0,45.788,45.8031,45.788,45.793,32000.0
2012-08-10 14:05:00,91.43,91.44,91.42,91.43,9200.0,45.793,45.7981,45.788,45.793,9200.0
2012-08-10 14:10:00,91.43,91.45,91.43,91.43,12300.0,45.793,45.8031,45.793,45.793,12300.0
2012-08-10 14:15:00,91.42,91.44,91.39,91.43,21300.0,45.788,45.7981,45.773,45.793,21300.0
2012-08-10 14:20:00,91.43,91.45,91.42,91.45,5400.0,45.793,45.8031,45.788,45.8031,5400.0
2012-08-10 14:25:00,91.45,91.45,91.44,91.45,13400.0,45.8031,45.8031,45.7981,45.8031,13400.0
2012-08-10 14:30:00,91.44,91.45,91.44,91.45,8800.0,45.7981,45.8031,45.7981,45.8031,8800.0
2012-08-10 14:35:00,91.44,91.45,91.43,91.44,22400.0,45.7981,45.8031,45.793,45.7981,22400.0
2012-08-10 14:40:00,91.45,91.45,91.44,91.44,2600.0,45.8031,45.8031,45.7981,45.7981,2600.0
2012-08-10 14:45:00,91.45,91.45,91.44,91.44,13200.0,45.8031,45.8031,45.7981,45.7981,13200.0
2012-08-10 14:50:00,91.45,91.46,91.44,91.44,51800.0,45.8031,45.8081,45.7981,45.7981,51800.0
2012-08-10 14:55:00,91.45,91.45,91.44,91.45,5400.0,45.8031,45.8031,45.7981,45.8031,5400.0
2012-08-10 15:00:00,91.44,91.46,91.44,91.46,23700.0,45.7981,45.8081,45.7981,45.8081,23700.0
2012-08-10 15:05:00,91.45,91.45,91.44,91.45,7700.0,45.8031,45.8031,45.7981,45.8031,7700.0
2012-08-10 15:10:00,91.45,91.45,91.44,91.45,25400.0,45.8031,45.8031,45.7981,45.8031,25400.0
2012-08-10 15:15:00,91.45,91.45,91.44,91.44,900.0,45.8031,45.8031,45.7981,45.7981,900.0
2012-08-10 15:20:00,91.45,91.48,91.44,91.48,82000.0,45.8031,45.8181,45.7981,45.8181,82000.0
2012-08-10 15:25:00,91.47,91.49,91.46,91.46,19500.0,45.8131,45.8231,45.8081,45.8081,19500.0
2012-08-10 15:30:00,91.46,91.46,91.44,91.45,18700.0,45.8081,45.8081,45.7981,45.8031,18700.0
2012-08-10 15:35:00,91.46,91.47,91.44,91.45,44300.0,45.8081,45.8131,45.7981,45.8031,44300.0
2012-08-10 15:40:00,91.45,91.48,91.43,91.47,36200.0,45.8031,45.8181,45.793,45.8131,36200.0
2012-08-10 15:45:00,91.47,91.49,91.44,91.48,78100.0,45.8131,45.8231,45.7981,45.8181,78100.0
2012-08-10 15:50:00,91.48,91.49,91.45,91.46,32400.0,45.8181,45.8231,45.8031,45.8081,32400.0
2012-08-10 15:55:00,91.47,91.47,91.41,91.42,115500.0,45.8131,45.8131,45.783,45.788,115500.0
2012-08-13 09:30:00,91.41,91.5,91.41,91.48,19000.0,45.783,45.8281,45.783,45.8181,19000.0
2012-08-13 09:35:00,91.5,91.5,91.43,91.44,11000.0,45.8281,45.8281,45.793,45.7981,11000.0
2012-08-13 09:40:00,91.44,91.5,91.42,91.42,23500.0,45.7981,45.8281,45.788,45.788,23500.0
2012-08-13 09:45:00,91.42,91.47,91.39,91.4,30300.0,45.788,45.8131,45.773,45.778,30300.0
2012-08-13 09:50:00,91.42,91.45,91.4,91.4,41400.0,45.788,45.8031,45.778,45.778,41400.0
2012-08-13 09:55:00,91.4,91.42,91.37,91.37,33100.0,45.778,45.788,45.763,45.763,33100.0
2012-08-13 10:00:00,91.36,91.38,91.36,91.36,23400.0,45.758,45.768,45.758,45.758,23400.0
2012-08-13 10:05:00,91.36,91.38,91.34,91.34,22900.0,45.758,45.768,45.748,45.748,22900.0
2012-08-13 10:10:00,91.36,91.36,91.33,91.34,16900.0,45.758,45.758,45.743,45.748,16900.0
2012-08-13 10:15:00,91.34,91.37,91.33,91.35,17300.0,45.748,45.763,45.743,45.753,17300.0
2012-08-13 10:20:00,91.35,91.36,91.32,91.34,21100.0,45.753,45.758,45.738,45.748,21100.0
2012-08-13 10:25:00,91.33,91.39,91.32,91.37,14500.0,45.743,45.773,45.738,45.763,14500.0
2012-08-13 10:30:00,91.37,91.4,91.34,91.36,22000.0,45.763,45.778,45.748,45.758,22000.0
2012-08-13 10:35:00,91.36,91.37,91.34,91.36,15900.0,45.758,45.763,45.748,45.758,15900.0
2012-08-13 10:40:00,91.36,91.39,91.36,91.39,18700.0,45.758,45.773,45.758,45.773,18700.0
2012-08-13 10:45:00,91.39,91.39,91.35,91.38,16500.0,45.773,45.773,45.753,45.768,16500.0
2012-08-13 10:50:00,91.38,91.38,91.34,91.36,14700.0,45.768,45.768,45.748,45.758,14700.0
2012-08-13 10:55:00,91.34,91.36,91.33,91.33,21900.0,45.748,45.758,45.743,45.743,21900.0
2012-08-13 11:00:00,91.35,91.35,91.33,91.34,17400.0,45.753,45.753,45.743,45.748,17400.0
2012-08-13 11:05:00,91.33,91.35,91.32,91.35,19000.0,45.743,45.753,45.738,45.753,19000.0
2012-08-13 11:10:00,91.34,91.36,91.33,91.34,13500.0,45.748,45.758,45.743,45.748,13500.0
2012-08-13 11:15:00,91.33,91.34,91.32,91.32,38300.0,45.743,45.748,45.738,45.738,38300.0
2012-08-13 11:20:00,91.32,91.32,91.28,91.28,28700.0,45.738,45.738,45.7179,45.7179,28700.0
2012-08-13 11:25:00,91.28,91.3,91.28,91.3,10000.0,45.7179,45.7279,45.7179,45.7279,10000.0
2012-08-13 11:30:00,91.28,91.31,91.28,91.29,20700.0,45.7179,45.7329,45.7179,45.7229,20700.0
2012-08-13 11:35:00,91.3,91.32,91.29,91.29,12400.0,45.7279,45.738,45.7229,45.7229,12400.0
2012-08-13 11:40:00,91.29,91.32,91.29,91.31,14300.0,45.7229,45.738,45.7229,45.7329,14300.0
2012-08-13 11:45:00,91.31,91.32,91.31,91.31,15700.0,45.7329,45.738,45.7329,45.7329,15700.0
2012-08-13 11:50:00,91.31,91.33,91.3,91.3,57900.0,45.7329,45.743,45.7279,45.7279,57900.0
2012-08-13 11:55:00,91.31,91.31,91.27,91.27,12500.0,45.7329,45.7329,45.7129,45.7129,12500.0
2012-08-13 12:00:00,91.27,91.38,91.25,91.35,40600.0,45.7129,45.768,45.7029,45.753,40600.0
2012-08-13 12:05:00,91.35,91.35,91.3,91.31,17000.0,45.753,45.753,45.7279,45.7329,17000.0
2012-08-13 12:10:00,91.32,91.32,91.3,91.31,12600.0,45.738,45.738,45.7279,45.7329,12600.0
2012-08-13 12:15:00,91.3,91.32,91.29,91.31,11500.0,45.7279,45.738,45.7229,45.7329,11500.0
2012-08-13 12:20:00,91.3,91.3,91.28,91.28,8500.0,45.7279,45.7279,45.7179,45.7179,8500.0
2012-08-13 12:25:00,91.28,91.3,91.28,91.29,10100.0,45.7179,45.7279,45.7179,45.7229,10100.0
2012-08-13 12:30:00,91.3,91.33,91.29,91.31,17400.0,45.7279,45.743,45.7229,45.7329,17400.0
2012-08-13 12:35:00,91.31,91.34,91.31,91.33,19700.0,45.7329,45.748,45.7329,45.743,19700.0
2012-08-13 12:40:00,91.31,91.33,91.3,91.32,19000.0,45.7329,45.743,45.7279,45.738,19000.0
2012-08-13 12:45:00,91.32,91.41,91.32,91.41,36100.0,45.738,45.783,45.738,45.783,36100.0
2012-08-13 12:50:00,91.4,91.4,91.33,91.34,33300.0,45.778,45.778,45.743,45.748,33300.0
2012-08-13 12:55:00,91.34,91.34,91.32,91.34,7700.0,45.748,45.748,45.738,45.748,7700.0
2012-08-13 13:00:00,91.34,91.34,91.3,91.3,9300.0,45.748,45.748,45.7279,45.7279,9300.0
2012-08-13 13:05:00,91.3,91.32,91.3,91.31,8600.0,45.7279,45.738,45.7279,45.7329,8600.0
2012-08-13 13:10:00,91.31,91.32,91.31,91.32,7300.0,45.7329,45.738,45.7329,45.738,7300.0
2012-08-13 13:15:00,91.32,91.33,91.31,91.33,7900.0,45.738,45.743,45.7329,45.743,7900.0
2012-08-13 13:20:00,91.33,91.34,91.31,91.33,7900.0,45.743,45.748,45.7329,45.743,7900.0
2012-08-13 13:25:00,91.32,91.39,91.32,91.39,14900.0,45.738,45.773,45.738,45.773,14900.0
2012-08-13 13:30:00,91.38,91.42,91.38,91.41,25400.0,45.768,45.788,45.768,45.783,25400.0
2012-08-13 13:35:00,91.39,91.39,91.37,91.39,12600.0,45.773,45.773,45.763,45.773,12600.0
2012-08-13 13:40:00,91.38,91.42,91.38,91.41,7300.0,45.768,45.788,45.768,45.783,7300.0
2012-08-13 13:45:00,91.41,91.41,91.38,91.39,7600.0,45.783,45.783,45.768,45.773,7600.0
2012-08-13 13:50:00,91.4,91.46,91.39,91.4,37200.0,45.778,45.8081,45.773,45.778,37200.0
2012-08-13 13:55:00,91.39,91.41,91.38,91.38,6500.0,45.773,45.783,45.768,45.768,6500.0
2012-08-13 14:00:00,91.39,91.4,91.38,91.4,7600.0,45.773,45.778,45.768,45.778,7600.0
2012-08-13 14:05:00,91.39,91.4,91.37,91.37,13000.0,45.773,45.778,45.763,45.763,13000.0
2012-08-13 14:10:00,91.36,91.38,91.36,91.38,7700.0,45.758,45.768,45.758,45.768,7700.0
2012-08-13 14:15:00,91.38,91.39,91.36,91.39,9400.0,45.768,45.773,45.758,45.773,9400.0
2012-08-13 14:20:00,91.38,91.43,91.37,91.43,18600.0,45.768,45.793,45.763,45.793,18600.0
2012-08-13 14:25:00,91.43,91.45,91.41,91.43,26400.0,45.793,45.8031,45.783,45.793,26400.0
2012-08-13 14:30:00,91.42,91.45,91.42,91.42,11700.0,45.788,45.8031,45.788,45.788,11700.0
2012-08-13 14:35:00,91.42,91.48,91.42,91.48,18300.0,45.788,45.8181,45.788,45.8181,18300.0
2012-08-13 14:40:00,91.48,91.48,91.44,91.45,6800.0,45.8181,45.8181,45.7981,45.8031,6800.0
2012-08-13 14:45:00,91.45,91.45,91.43,91.43,8700.0,45.8031,45.8031,45.793,45.793,8700.0
2012-08-13 14:50:00,91.45,91.47,91.42,91.47,17100.0,45.8031,45.8131,45.788,45.8131,17100.0
2012-08-13 14:55:00,91.46,91.48,91.43,91.44,11600.0,45.8081,45.8181,45.793,45.7981,11600.0
2012-08-13 15:00:00,91.43,91.47,91.43,91.46,14400.0,45.793,45.8131,45.793,45.8081,14400.0
2012-08-13 15:05:00,91.46,91.46,91.41,91.41,14400.0,45.8081,45.8081,45.783,45.783,14400.0
2012-08-13 15:10:00,91.41,91.41,91.37,91.39,39800.0,45.783,45.783,45.763,45.773,39800.0
2012-08-13 15:15:00,91.39,91.42,91.38,91.38,18300.0,45.773,45.788,45.768,45.768,18300.0
2012-08-13 15:20:00,91.37,91.4,91.37,91.37,12800.0,45.763,45.778,45.763,45.763,12800.0
2012-08-13 15:25:00,91.37,91.37,91.36,91.36,11900.0,45.763,45.763,45.758,45.758,11900.0
2012-08-13 15:30:00,91.35,91.39,91.35,91.39,23600.0,45.753,45.773,45.753,45.773,23600.0
2012-08-13 15:35:00,91.39,91.44,91.37,91.41,22600.0,45.773,45.7981,45.763,45.783,22600.0
2012-08-13 15:40:00,91.39,91.4,91.37,91.38,23500.0,45.773,45.778,45.763,45.768,23500.0
2012-08-13 15:45:00,91.38,91.39,91.34,91.36,27800.0,45.768,45.773,45.748,45.758,27800.0
2012-08-13 15:50:00,91.37,91.41,91.36,91.41,43300.0,45.763,45.783,45.758,45.783,43300.0
2012-08-13 15:55:00,91.4,91.5,91.38,91.48,126800.0,45.778,45.8281,45.768,45.8181,126800.0
2012-08-14 09:30:00,91.5,91.61,91.47,91.54,73300.0,45.8281,45.8832,45.8131,45.8481,73300.0
2012-08-14 09:35:00,91.54,91.58,91.52,91.52,20200.0,45.8481,45.8682,45.8381,45.8381,20200.0
2012-08-14 09:40:00,91.54,91.59,91.53,91.55,14600.0,45.8481,45.8732,45.8431,45.8531,14600.0
2012-08-14 09:45:00,91.56,91.65,91.55,91.64,18100.0,45.8582,45.9032,45.8531,45.8982,18100.0
2012-08-14 09:50:00,91.65,91.65,91.6,91.6,70100.0,45.9032,45.9032,45.8782,45.8782,70100.0
2012-08-14 09:55:00,91.59,91.63,91.58,91.6,32900.0,45.8732,45.8932,45.8682,45.8782,32900.0
2012-08-14 10:00:00,91.61,91.63,91.6,91.61,18600.0,45.8832,45.8932,45.8782,45.8832,18600.0
2012-08-14 10:05:00,91.62,91.62,91.6,91.62,28000.0,45.8882,45.8882,45.8782,45.8882,28000.0
2012-08-14 10:10:00,91.61,91.65,91.59,91.62,31500.0,45.8832,45.9032,45.8732,45.8882,31500.0
2012-08-14 10:15:00,91.62,91.62,91.6,91.61,15800.0,45.8882,45.8882,45.8782,45.8832,15800.0
2012-08-14 10:20:00,91.6,91.61,91.59,91.59,18400.0,45.8782,45.8832,45.8732,45.8732,18400.0
2012-08-14 10:25:00,91.59,91.62,91.58,91.6,22300.0,45.8732,45.8882,45.8682,45.8782,22300.0
2012-08-14 10:30:00,91.62,91.62,91.56,91.58,20400.0,45.8882,45.8882,45.8582,45.8682,20400.0
2012-08-14 10:35:00,91.59,91.64,91.57,91.64,115500.0,45.8732,45.8982,45.8632,45.8982,115500.0
2012-08-14 10:40:00,91.64,91.68,91.63,91.68,46900.0,45.8982,45.9183,45.8932,45.9183,46900.0
2012-08-14 10:45:00,91.68,91.72,91.66,91.71,63000.0,45.9183,45.9383,45.9082,45.9333,63000.0
2012-08-14 10:50:00,91.71,91.71,91.69,91.71,33800.0,45.9333,45.9333,45.9233,45.9333,33800.0
2012-08-14 10:55:00,91.71,91.73,91.68,91.72,93000.0,45.9333,45.9433,45.9183,45.9383,93000.0
2012-08-14 11:00:00,91.72,91.75,91.72,91.74,18000.0,45.9383,45.9533,45.9383,45.9483,18000.0
2012-08-14 11:05:00,91.73,91.74,91.71,91.73,17200.0,45.9433,45.9483,45.9333,45.9433,17200.0
2012-08-14 11:10:00,91.73,91.73,91.7,91.72,21600.0,45.9433,45.9433,45.9283,45.9383,21600.0
2012-08-14 11:15:00,91.71,91.72,91.7,91.7,14600.0,45.9333,45.9383,45.9283,45.9283,14600.0
2012-08-14 11:20:00,91.7,91.71,91.69,91.7,31300.0,45.9283,45.9333,45.9233,45.9283,31300.0
2012-08-14 11:25:00,91.7,91.71,91.69,91.71,11000.0,45.9283,45.9333,45.9233,45.9333,11000.0
2012-08-14 11:30:00,91.7,91.71,91.7,91.71,21100.0,45.9283,45.9333,45.9283,45.9333,21100.0
2012-08-14 11:35:00,91.7,91.71,91.7,91.71,23600.0,45.9283,45.9333,45.9283,45.9333,23600.0
2012-08-14 11:40:00,91.71,91.71,91.7,91.71,7000.0,45.9333,45.9333,45.9283,45.9333,7000.0
2012-08-14 11:45:00,91.71,91.71,91.7,91.71,6400.0,45.9333,45.9333,45.9283,45.9333,6400.0
2012-08-14 11:50:00,91.71,91.73,91.7,91.73,18900.0,45.9333,45.9433,45.9283,45.9433,18900.0
2012-08-14 11:55:00,91.71,91.74,91.71,91.73,48900.0,45.9333,45.9483,45.9333,45.9433,48900.0
2012-08-14 12:00:00,91.73,91.74,91.7,91.71,19400.0,45.9433,45.9483,45.9283,45.9333,19400.0
2012-08-14 12:05:00,91.71,91.73,91.7,91.72,17400.0,45.9333,45.9433,45.9283,45.9383,17400.0
2012-08-14 12:10:00,91.73,91.73,91.7,91.7,10600.0,45.9433,45.9433,45.9283,45.9283,10600.0
2012-08-14 12:15:00,91.71,91.72,91.7,91.71,13100.0,45.9333,45.9383,45.9283,45.9333,13100.0
2012-08-14 12:20:00,91.7,91.75,91.7,91.74,31300.0,45.9283,45.9533,45.9283,45.9483,31300.0
2012-08-14 12:25:00,91.74,91.76,91.71,91.74,63500.0,45.9483,45.9583,45.9333,45.9483,63500.0
2012-08-14 12:30:00,91.74,91.75,91.73,91.73,8200.0,45.9483,45.9533,45.9433,45.9433,8200.0
2012-08-14 12:35:00,91.74,91.74,91.73,91.73,20100.0,45.9483,45.9483,45.9433,45.9433,20100.0
2012-08-14 12:40:00,91.74,91.74,91.7,91.72,46200.0,45.9483,45.9483,45.9283,45.9383,46200.0
2012-08-14 12:45:00,91.72,91.75,91.72,91.72,18600.0,45.9383,45.9533,45.9383,45.9383,18600.0
2012-08-14 12:50:00,91.73,91.74,91.71,91.73,21900.0,45.9433,45.9483,45.9333,45.9433,21900.0
2012-08-14 12:55:00,91.73,91.75,91.73,91.75,8500.0,45.9433,45.9533,45.9433,45.9533,8500.0
2012-08-14 13:00:00,91.75,91.75,91.73,91.73,14600.0,45.9533,45.9533,45.9433,45.9433,14600.0
2012-08-14 13:05:00,91.74,91.76,91.73,91.74,72200.0,45.9483,45.9583,45.9433,45.9483,72200.0
2012-08-14 13:10:00,91.75,91.75,91.69,91.73,50300.0,45.9533,45.9533,45.9233,45.9433,50300.0
2012-08-14 13:15:00,91.74,91.75,91.71,91.72,7200.0,45.9483,45.9533,45.9333,45.9383,7200.0
2012-08-14 13:20:00,91.72,91.72,91.68,91.7,25800.0,45.9383,45.9383,45.9183,45.9283,25800.0
2012-08-14 13:25:00,91.7,91.7,91.66,91.67,18400.0,45.9283,45.9283,45.9082,45.9132,18400.0
2012-08-14 13:30:00,91.68,91.7,91.67,91.68,5800.0,45.9183,45.9283,45.9132,45.9183,5800.0
2012-08-14 13:35:00,91.69,91.69,91.68,91.69,3000.0,45.9233,45.9233,45.9183,45.9233,3000.0
2012-08-14 13:40:00,91.69,91.7,91.68,91.7,6100.0,45.9233,45.9283,45.9183,45.9283,6100.0
2012-08-14 13:45:00,91.7,91.7,91.68,91.7,3500.0,45.9283,45.9283,45.9183,45.9283,3500.0
2012-08-14 13:50:00,91.7,91.7,91.68,91.7,6100.0,45.9283,45.9283,45.9183,45.9283,6100.0
2012-08-14 13:55:00,91.7,91.7,91.68,91.7,5900.0,45.9283,45.9283,45.9183,45.9283,5900.0
2012-08-14 14:00:00,91.69,91.77,91.69,91.76,22700.0,45.9233,45.9633,45.9233,45.9583,22700.0
2012-08-14 14:05:00,91.76,91.79,91.75,91.79,35600.0,45.9583,45.9734,45.9533,45.9734,35600.0
2012-08-14 14:10:00,91.79,91.79,91.77,91.77,53900.0,45.9734,45.9734,45.9633,45.9633,53900.0
2012-08-14 14:15:00,91.77,91.77,91.75,91.77,12300.0,45.9633,45.9633,45.9533,45.9633,12300.0
2012-08-14 14:20:00,91.77,91.77,91.74,91.74,14100.0,45.9633,45.9633,45.9483,45.9483,14100.0
2012-08-14 14:25:00,91.74,91.74,91.7,91.71,22600.0,45.9483,45.9483,45.9283,45.9333,22600.0
2012-08-14 14:30:00,91.71,91.71,91.7,91.71,15500.0,45.9333,45.9333,45.9283,45.9333,15500.0
2012-08-14 14:35:00,91.71,91.74,91.69,91.74,21600.0,45.9333,45.9483,45.9233,45.9483,21600.0
2012-08-14 14:40:00,91.75,91.77,91.75,91.77,8900.0,45.9533,45.9633,45.9533,45.9633,8900.0
2012-08-14 14:45:00,91.77,91.77,91.76,91.77,10500.0,45.9633,45.9633,45.9583,45.9633,10500.0
2012-08-14 14:50:00,91.77,91.78,91.77,91.78,6500.0,45.9633,45.9683,45.9633,45.9683,6500.0
2012-08-14 14:55:00,91.78,91.78,91.75,91.78,15400.0,45.9683,45.9683,45.9533,45.9683,15400.0
2012-08-14 15:00:00,91.77,91.78,91.76,91.76,8900.0,45.9633,45.9683,45.9583,45.9583,8900.0
2012-08-14 15:05:00,91.78,91.78,91.75,91.76,8800.0,45.9683,45.9683,45.9533,45.9583,8800.0
2012-08-14 15:10:00,91.76,91.76,91.71,91.72,28800.0,45.9583,45.9583,45.9333,45.9383,28800.0
2012-08-14 15:15:00,91.72,91.73,91.71,91.72,25900.0,45.9383,45.9433,45.9333,45.9383,25900.0
2012-08-14 15:20:00,91.72,91.72,91.71,91.72,10400.0,45.9383,45.9383,45.9333,45.9383,10400.0
2012-08-14 15:25:00,91.72,91.72,91.71,91.71,10600.0,45.9383,45.9383,45.9333,45.9333,10600.0
2012-08-14 15:30:00,91.71,91.72,91.7,91.71,20600.0,45.9333,45.9383,45.9283,45.9333,20600.0
2012-08-14 15:35:00,91.71,91.71,91.67,91.69,21300.0,45.9333,45.9333,45.9132,45.9233,21300.0
2012-08-14 15:40:00,91.7,91.71,91.66,91.69,83200.0,45.9283,45.9333,45.9082,45.9233,83200.0
2012-08-14 15:45:00,91.69,91.7,91.63,91.65,58400.0,45.9233,45.9283,45.8932,45.9032,58400.0
2012-08-14 15:50:00,91.66,91.69,91.63,91.67,29500.0,45.9082,45.9233,45.8932,45.9132,29500.0
2012-08-14 15:55:00,91.67,91.71,91.61,91.64,84300.0,45.9132,45.9333,45.8832,45.8982,84300.0
2012-08-15 09:30:00,91.73,91.73,91.64,91.66,68200.0,45.9433,45.9433,45.8982,45.9082,68200.0
2012-08-15 09:35:00,91.65,91.68,91.63,91.66,18800.0,45.9032,45.9183,45.8932,45.9082,18800.0
2012-08-15 09:40:00,91.64,91.65,91.59,91.62,38800.0,45.8982,45.9032,45.8732,45.8882,38800.0
2012-08-15 09:45:00,91.63,91.65,91.58,91.65,18800.0,45.8932,45.9032,45.8682,45.9032,18800.0
2012-08-15 09:50:00,91.64,91.68,91.63,91.65,17500.0,45.8982,45.9183,45.8932,45.9032,17500.0
2012-08-15 09:55:00,91.64,91.68,91.58,91.61,27800.0,45.8982,45.9183,45.8682,45.8832,27800.0
2012-08-15 10:00:00,91.6,91.6,91.57,91.6,21300.0,45.8782,45.8782,45.8632,45.8782,21300.0
2012-08-15 10:05:00,91.6,91.65,91.59,91.62,30100.0,45.8782,45.9032,45.8732,45.8882,30100.0
2012-08-15 10:10:00,91.61,91.62,91.57,91.57,30700.0,45.8832,45.8882,45.8632,45.8632,30700.0
2012-08-15 10:15:00,91.58,91.6,91.57,91.57,15100.0,45.8682,45.8782,45.8632,45.8632,15100.0
2012-08-15 10:20:00,91.58,91.6,91.57,91.59,23800.0,45.8682,45.8782,45.8632,45.8732,23800.0
2012-08-15 10:25:00,91.59,91.59,91.57,91.59,25900.0,45.8732,45.8732,45.8632,45.8732,25900.0
2012-08-15 10:30:00,91.58,91.59,91.56,91.56,18900.0,45.8682,45.8732,45.8582,45.8582,18900.0
2012-08-15 10:35:00,91.56,91.58,91.54,91.54,86400.0,45.8582,45.8682,45.8481,45.8481,86400.0
2012-08-15 10:40:00,91.54,91.56,91.5,91.51,46300.0,45.8481,45.8582,45.8281,45.8331,46300.0
2012-08-15 10:45:00,91.51,91.52,91.49,91.49,24500.0,45.8331,45.8381,45.8231,45.8231,24500.0
2012-08-15 10:50:00,91.5,91.52,91.5,91.5,15400.0,45.8281,45.8381,45.8281,45.8281,15400.0
2012-08-15 10:55:00,91.51,91.54,91.49,91.49,35400.0,45.8331,45.8481,45.8231,45.8231,35400.0
2012-08-15 11:00:00,91.49,91.49,91.45,91.47,17300.0,45.8231,45.8231,45.8031,45.8131,17300.0
2012-08-15 11:05:00,91.47,91.51,91.47,91.5,17900.0,45.8131,45.8331,45.8131,45.8281,17900.0
2012-08-15 11:10:00,91.49,91.51,91.49,91.49,11100.0,45.8231,45.8331,45.8231,45.8231,11100.0
2012-08-15 11:15:00,91.5,91.51,91.49,91.5,14800.0,45.8281,45.8331,45.8231,45.8281,14800.0
2012-08-15 11:20:00,91.5,91.51,91.49,91.49,10000.0,45.8281,45.8331,45.8231,45.8231,10000.0
2012-08-15 11:25:00,91.51,91.51,91.49,91.5,11300.0,45.8331,45.8331,45.8231,45.8281,11300.0
2012-08-15 11:30:00,91.51,91.51,91.48,91.48,17200.0,45.8331,45.8331,45.8181,45.8181,17200.0
2012-08-15 11:35:00,91.48,91.48,91.47,91.47,12500.0,45.8181,45.8181,45.8131,45.8131,12500.0
2012-08-15 11:40:00,91.47,91.48,91.46,91.46,11500.0,45.8131,45.8181,45.8081,45.8081,11500.0
2012-08-15 11:45:00,91.46,91.5,91.46,91.49,16900.0,45.8081,45.8281,45.8081,45.8231,16900.0
2012-08-15 11:50:00,91.5,91.5,91.48,91.49,11100.0,45.8281,45.8281,45.8181,45.8231,11100.0
2012-08-15 11:55:00,91.49,91.55,91.49,91.54,20700.0,45.8231,45.8531,45.8231,45.8481,20700.0
2012-08-15 12:00:00,91.54,91.54,91.49,91.54,19300.0,45.8481,45.8481,45.8231,45.8481,19300.0
2012-08-15 12:05:00,91.54,91.54,91.5,91.52,7200.0,45.8481,45.8481,45.8281,45.8381,7200.0
2012-08-15 12:10:00,91.52,91.54,91.51,91.54,13600.0,45.8381,45.8481,45.8331,45.8481,13600.0
2012-08-15 12:15:00,91.53,91.55,91.53,91.54,31800.0,45.8431,45.8531,45.8431,45.8481,31800.0
2012-08-15 12:20:00,91.53,91.55,91.53,91.53,4900.0,45.8431,45.8531,45.8431,45.8431,4900.0
2012-08-15 12:25:00,91.54,91.55,91.53,91.55,7400.0,45.8481,45.8531,45.8431,45.8531,7400.0
2012-08-15 12:30:00,91.53,91.55,91.53,91.54,8600.0,45.8431,45.8531,45.8431,45.8481,8600.0
2012-08-15 12:35:00,91.54,91.55,91.51,91.51,8300.0,45.8481,45.8531,45.8331,45.8331,8300.0
2012-08-15 12:40:00,91.52,91.54,91.49,91.5,16300.0,45.8381,45.8481,45.8231,45.8281,16300.0
2012-08-15 12:45:00,91.5,91.5,91.48,91.49,7500.0,45.8281,45.8281,45.8181,45.8231,7500.0
2012-08-15 12:50:00,91.5,91.52,91.48,91.52,10200.0,45.8281,45.8381,45.8181,45.8381,10200.0
2012-08-15 12:55:00,91.51,91.53,91.49,91.53,15000.0,45.8331,45.8431,45.8231,45.8431,15000.0
2012-08-15 13:00:00,91.51,91.52,91.5,91.52,7400.0,45.8331,45.8381,45.8281,45.8381,7400.0
2012-08-15 13:05:00,91.5,91.52,91.5,91.51,7900.0,45.8281,45.8381,45.8281,45.8331,7900.0
2012-08-15 13:10:00,91.51,91.52,91.5,91.5,5600.0,45.8331,45.8381,45.8281,45.8281,5600.0
2012-08-15 13:15:00,91.51,91.52,91.5,91.5,8200.0,45.8331,45.8381,45.8281,45.8281,8200.0
2012-08-15 13:20:00,91.5,91.51,91.5,91.5,12600.0,45.8281,45.8331,45.8281,45.8281,12600.0
2012-08-15 13:25:00,91.49,91.5,91.48,91.49,7800.0,45.8231,45.8281,45.8181,45.8231,7800.0
2012-08-15 13:30:00,91.49,91.51,91.48,91.5,8900.0,45.8231,45.8331,45.8181,45.8281,8900.0
2012-08-15 13:35:00,91.51,91.52,91.5,91.51,8900.0,45.8331,45.8381,45.8281,45.8331,8900.0
2012-08-15 13:40:00,91.51,91.51,91.48,91.49,18900.0,45.8331,45.8331,45.8181,45.8231,18900.0
2012-08-15 13:45:00,91.49,91.49,91.48,91.48,7600.0,45.8231,45.8231,45.8181,45.8181,7600.0
2012-08-15 13:50:00,91.48,91.5,91.48,91.48,24400.0,45.8181,45.8281,45.8181,45.8181,24400.0
2012-08-15 13:55:00,91.48,91.49,91.45,91.46,21000.0,45.8181,45.8231,45.8031,45.8081,21000.0
2012-08-15 14:00:00,91.46,91.46,91.43,91.45,19800.0,45.8081,45.8081,45.793,45.8031,19800.0
2012-08-15 14:05:00,91.44,91.45,91.43,91.44,18600.0,45.7981,45.8031,45.793,45.7981,18600.0
2012-08-15 14:10:00,91.42,91.43,91.42,91.42,37700.0,45.788,45.793,45.788,45.788,37700.0
2012-08-15 14:15:00,91.42,91.44,91.42,91.43,32600.0,45.788,45.7981,45.788,45.793,32600.0
2012-08-15 14:20:00,91.42,91.43,91.37,91.4,116700.0,45.788,45.793,45.763,45.778,116700.0
2012-08-15 14:25:00,91.4,91.42,91.34,91.35,217400.0,45.778,45.788,45.748,45.753,217400.0
2012-08-15 14:30:00,91.34,91.36,91.33,91.35,29800.0,45.748,45.758,45.743,45.753,29800.0
2012-08-15 14:35:00,91.34,91.35,91.32,91.33,22200.0,45.748,45.753,45.738,45.743,22200.0
2012-08-15 14:40:00,91.33,91.35,91.33,91.34,21400.0,45.743,45.753,45.743,45.748,21400.0
2012-08-15 14:45:00,91.34,91.36,91.32,91.35,33300.0,45.748,45.758,45.738,45.753,33300.0
2012-08-15 14:50:00,91.35,91.35,91.31,91.35,52000.0,45.753,45.753,45.7329,45.753,52000.0
2012-08-15 14:55:00,91.34,91.36,91.33,91.33,76300.0,45.748,45.758,45.743,45.743,76300.0
2012-08-15 15:00:00,91.33,91.36,91.32,91.35,77300.0,45.743,45.758,45.738,45.753,77300.0
2012-08-15 15:05:00,91.34,91.36,91.33,91.34,31700.0,45.748,45.758,45.743,45.748,31700.0
2012-08-15 15:10:00,91.33,91.36,91.32,91.35,36000.0,45.743,45.758,45.738,45.753,36000.0
2012-08-15 15:15:00,91.33,91.35,91.32,91.32,11700.0,45.743,45.753,45.738,45.738,11700.0
2012-08-15 15:20:00,91.32,91.35,91.3,91.35,34000.0,45.738,45.753,45.7279,45.753,34000.0
2012-08-15 15:25:00,91.34,91.35,91.31,91.31,17500.0,45.748,45.753,45.7329,45.7329,17500.0
2012-08-15 15:30:00,91.31,91.32,91.3,91.31,28700.0,45.7329,45.738,45.7279,45.7329,28700.0
2012-08-15 15:35:00,91.31,91.31,91.28,91.28,36900.0,45.7329,45.7329,45.7179,45.7179,36900.0
2012-08-15 15:40:00,91.27,91.29,91.27,91.28,32500.0,45.7129,45.7229,45.7129,45.7179,32500.0
2012-08-15 15:45:00,91.29,91.29,91.26,91.27,49400.0,45.7229,45.7229,45.7079,45.7129,49400.0
2012-08-15 15:50:00,91.26,91.27,91.23,91.25,48100.0,45.7079,45.7129,45.6929,45.7029,48100.0
2012-08-15 15:55:00,91.25,91.25,91.2,91.21,80400.0,45.7029,45.7029,45.6778,45.6829,80400.0
2012-08-16 09:30:00,91.34,91.38,91.22,91.31,37300.0,45.748,45.768,45.6879,45.7329,37300.0
2012-08-16 09:35:00,91.31,91.34,91.3,91.33,11800.0,45.7329,45.748,45.7279,45.743,11800.0
2012-08-16 09:40:00,91.32,91.33,91.29,91.3,26000.0,45.738,45.743,45.7229,45.7279,26000.0
2012-08-16 09:45:00,91.3,91.3,91.25,91.25,22300.0,45.7279,45.7279,45.7029,45.7029,22300.0
2012-08-16 09:50:00,91.25,91.27,91.2,91.2,17600.0,45.7029,45.7129,45.6778,45.6778,17600.0
2012-08-16 09:55:00,91.2,91.2,91.17,91.19,7800.0,45.6778,45.6778,45.6628,45.6728,7800.0
2012-08-16 10:00:00,91.17,91.17,91.12,91.12,18600.0,45.6628,45.6628,45.6378,45.6378,18600.0
2012-08-16 10:05:00,91.12,91.12,91.08,91.09,38200.0,45.6378,45.6378,45.6177,45.6228,38200.0
2012-08-16 10:10:00,91.09,91.13,91.08,91.12,12300.0,45.6228,45.6428,45.6177,45.6378,12300.0
2012-08-16 10:15:00,91.14,91.19,91.13,91.19,9400.0,45.6478,45.6728,45.6428,45.6728,9400.0
2012-08-16 10:20:00,91.19,91.23,91.19,91.21,23100.0,45.6728,45.6929,45.6728,45.6829,23100.0
2012-08-16 10:25:00,91.21,91.23,91.2,91.21,20400.0,45.6829,45.6929,45.6778,45.6829,20400.0
2012-08-16 10:30:00,91.21,91.24,91.2,91.2,35200.0,45.6829,45.6979,45.6778,45.6778,35200.0
2012-08-16 10:35:00,91.2,91.22,91.2,91.21,23700.0,45.6778,45.6879,45.6778,45.6829,23700.0
2012-08-16 10:40:00,91.22,91.26,91.21,91.26,51900.0,45.6879,45.7079,45.6829,45.7079,51900.0
2012-08-16 10:45:00,91.26,91.26,91.24,91.24,23200.0,45.7079,45.7079,45.6979,45.6979,23200.0
2012-08-16 10:50:00,91.24,91.27,91.23,91.26,9200.0,45.6979,45.7129,45.6929,45.7079,9200.0
2012-08-16 10:55:00,91.27,91.28,91.25,91.25,43900.0,45.7129,45.7179,45.7029,45.7029,43900.0
2012-08-16 11:00:00,91.25,91.27,91.25,91.27,8000.0,45.7029,45.7129,45.7029,45.7129,8000.0
2012-08-16 11:05:00,91.26,91.27,91.25,91.27,25200.0,45.7079,45.7129,45.7029,45.7129,25200.0
2012-08-16 11:10:00,91.27,91.27,91.26,91.27,2500.0,45.7129,45.7129,45.7079,45.7129,2500.0
2012-08-16 11:15:00,91.27,91.32,91.24,91.28,95600.0,45.7129,45.738,45.6979,45.7179,95600.0
2012-08-16 11:20:00,91.27,91.28,91.27,91.27,4500.0,45.7129,45.7179,45.7129,45.7129,4500.0
2012-08-16 11:25:00,91.28,91.28,91.27,91.28,3700.0,45.7179,45.7179,45.7129,45.7179,3700.0
2012-08-16 11:30:00,91.28,91.28,91.26,91.28,7200.0,45.7179,45.7179,45.7079,45.7179,7200.0
2012-08-16 11:35:00,91.28,91.31,91.28,91.31,12000.0,45.7179,45.7329,45.7179,45.7329,12000.0
2012-08-16 11:40:00,91.3,91.32,91.3,91.31,23100.0,45.7279,45.738,45.7279,45.7329,23100.0
2012-08-16 11:45:00,91.32,91.32,91.31,91.31,15200.0,45.738,45.738,45.7329,45.7329,15200.0
2012-08-16 11:50:00,91.32,91.34,91.31,91.34,21500.0,45.738,45.748,45.7329,45.748,21500.0
2012-08-16 11:55:00,91.32,91.36,91.3,91.31,73300.0,45.738,45.758,45.7279,45.7329,73300.0
2012-08-16 12:00:00,91.29,91.36,91.28,91.35,10000.0,45.7229,45.758,45.7179,45.753,10000.0
2012-08-16 12:05:00,91.34,91.37,91.34,91.36,11600.0,45.748,45.763,45.748,45.758,11600.0
2012-08-16 12:10:00,91.37,91.38,91.36,91.36,7000.0,45.763,45.768,45.758,45.758,7000.0
2012-08-16 12:15:00,91.37,91.39,91.36,91.37,7600.0,45.763,45.773,45.758,45.763,7600.0
2012-08-16 12:20:00,91.37,91.4,91.37,91.4,7500.0,45.763,45.778,45.763,45.778,7500.0
2012-08-16 12:25:00,91.4,91.42,91.38,91.38,54800.0,45.778,45.788,45.768,45.768,54800.0
2012-08-16 12:30:00,91.38,91.41,91.35,91.4,47200.0,45.768,45.783,45.753,45.778,47200.0
2012-08-16 12:35:00,91.4,91.4,91.38,91.39,37700.0,45.778,45.778,45.768,45.773,37700.0
2012-08-16 12:40:00,91.39,91.4,91.38,91.4,23300.0,45.773,45.778,45.768,45.778,23300.0
2012-08-16 12:45:00,91.4,91.4,91.39,91.4,13100.0,45.778,45.778,45.773,45.778,13100.0
2012-08-16 12:50:00,91.4,91.43,91.39,91.42,11200.0,45.778,45.793,45.773,45.788,11200.0
2012-08-16 12:55:00,91.43,91.45,91.42,91.45,8800.0,45.793,45.8031,45.788,45.8031,8800.0
2012-08-16 13:00:00,91.44,91.45,91.44,91.45,6400.0,45.7981,45.8031,45.7981,45.8031,6400.0
2012-08-16 13:05:00,91.45,91.45,91.35,91.43,91100.0,45.8031,45.8031,45.753,45.793,91100.0
2012-08-16 13:10:00,91.43,91.44,91.4,91.41,15100.0,45.793,45.7981,45.778,45.783,15100.0
2012-08-16 13:15:00,91.41,91.41,91.4,91.41,4200.0,45.783,45.783,45.778,45.783,4200.0
2012-08-16 13:20:00,91.41,91.42,91.41,91.41,6400.0,45.783,45.788,45.783,45.783,6400.0
2012-08-16 13:25:00,91.4,91.43,91.4,91.42,4800.0,45.778,45.793,45.778,45.788,4800.0
2012-08-16 13:30:00,91.42,91.45,91.42,91.45,3300.0,45.788,45.8031,45.788,45.8031,3300.0
2012-08-16 13:35:00,91.44,91.45,91.44,91.44,7300.0,45.7981,45.8031,45.7981,45.7981,7300.0
2012-08-16 13:40:00,91.45,91.45,91.42,91.43,1900.0,45.8031,45.8031,45.788,45.793,1900.0
2012-08-16 13:45:00,91.43,91.44,91.42,91.44,13500.0,45.793,45.7981,45.788,45.7981,13500.0
2012-08-16 13:50:00,91.45,91.46,91.4,91.4,41200.0,45.8031,45.8081,45.778,45.778,41200.0
2012-08-16 13:55:00,91.4,91.41,91.4,91.41,7900.0,45.778,45.783,45.778,45.783,7900.0
2012-08-16 14:00:00,91.41,91.43,91.4,91.41,8500.0,45.783,45.793,45.778,45.783,8500.0
2012-08-16 14:05:00,91.41,91.42,91.4,91.4,19700.0,45.783,45.788,45.778,45.778,19700.0
2012-08-16 14:10:00,91.4,91.41,91.39,91.39,7400.0,45.778,45.783,45.773,45.773,7400.0
2012-08-16 14:15:00,91.4,91.4,91.37,91.39,40600.0,45.778,45.778,45.763,45.773,40600.0
2012-08-16 14:20:00,91.39,91.39,91.37,91.37,12400.0,45.773,45.773,45.763,45.763,12400.0
2012-08-16 14:25:00,91.37,91.38,91.35,91.36,80500.0,45.763,45.768,45.753,45.758,80500.0
2012-08-16 14:30:00,91.37,91.43,91.36,91.42,12200.0,45.763,45.793,45.758,45.788,12200.0
2012-08-16 14:35:00,91.41,91.43,91.41,91.43,17700.0,45.783,45.793,45.783,45.793,17700.0
2012-08-16 14:40:00,91.43,91.45,91.39,91.39,28000.0,45.793,45.8031,45.773,45.773,28000.0
2012-08-16 14:45:00,91.4,91.42,91.38,91.42,18800.0,45.778,45.788,45.768,45.788,18800.0
2012-08-16 14:50:00,91.42,91.44,91.41,91.43,8000.0,45.788,45.7981,45.783,45.793,8000.0
2012-08-16 14:55:00,91.44,91.46,91.43,91.46,16700.0,45.7981,45.8081,45.793,45.8081,16700.0
2012-08-16 15:00:00,91.45,91.47,91.43,91.47,62000.0,45.8031,45.8131,45.793,45.8131,62000.0
2012-08-16 15:05:00,91.48,91.53,91.47,91.49,249300.0,45.8181,45.8431,45.8131,45.8231,249300.0
2012-08-16 15:10:00,91.49,91.51,91.46,91.51,62100.0,45.8231,45.8331,45.8081,45.8331,62100.0
2012-08-16 15:15:00,91.52,91.54,91.51,91.54,69100.0,45.8381,45.8481,45.8331,45.8481,69100.0
2012-08-16 15:20:00,91.54,91.55,91.52,91.55,87900.0,45.8481,45.8531,45.8381,45.8531,87900.0
2012-08-16 15:25:00,91.54,91.56,91.52,91.53,18500.0,45.8481,45.8582,45.8381,45.8431,18500.0
2012-08-16 15:30:00,91.52,91.54,91.52,91.54,6900.0,45.8381,45.8481,45.8381,45.8481,6900.0
2012-08-16 15:35:00,91.54,91.55,91.53,91.55,8300.0,45.8481,45.8531,45.8431,45.8531,8300.0
2012-08-16 15:40:00,91.55,91.58,91.54,91.55,157100.0,45.8531,45.8682,45.8481,45.8531,157100.0
2012-08-16 15:45:00,91.55,91.56,91.54,91.56,18000.0,45.8531,45.8582,45.8481,45.8582,18000.0
2012-08-16 15:50:00,91.56,91.56,91.52,91.54,78300.0,45.8582,45.8582,45.8381,45.8481,78300.0
2012-08-16 15:55:00,91.54,91.54,91.51,91.53,241700.0,45.8481,45.8481,45.8331,45.8431,241700.0
2012-08-17 09:30:00,91.49,91.49,91.41,91.47,79800.0,45.8231,45.8231,45.783,45.8131,79800.0
2012-08-17 09:35:00,91.47,91.47,91.43,91.43,14000.0,45.8131,45.8131,45.793,45.793,14000.0
2012-08-17 09:40:00,91.44,91.5,91.39,91.41,44300.0,45.7981,45.8281,45.773,45.783,44300.0
2012-08-17 09:45:00,91.41,91.44,91.4,91.43,14100.0,45.783,45.7981,45.778,45.793,14100.0
2012-08-17 09:50:00,91.43,91.43,91.4,91.41,20100.0,45.793,45.793,45.778,45.783,20100.0
2012-08-17 09:55:00,91.48,91.49,91.45,91.48,29200.0,45.8181,45.8231,45.8031,45.8181,29200.0
2012-08-17 10:00:00,91.48,91.49,91.48,91.48,7100.0,45.8181,45.8231,45.8181,45.8181,7100.0
2012-08-17 10:05:00,91.5,91.5,91.49,91.49,6900.0,45.8281,45.8281,45.8231,45.8231,6900.0
2012-08-17 10:10:00,91.49,91.5,91.46,91.48,30500.0,45.8231,45.8281,45.8081,45.8181,30500.0
2012-08-17 10:15:00,91.46,91.48,91.45,91.48,4900.0,45.8081,45.8181,45.8031,45.8181,4900.0
2012-08-17 10:20:00,91.48,91.48,91.44,91.44,15500.0,45.8181,45.8181,45.7981,45.7981,15500.0
2012-08-17 10:25:00,91.44,91.44,91.42,91.42,14000.0,45.7981,45.7981,45.788,45.788,14000.0
2012-08-17 10:30:00,91.41,91.49,91.41,91.46,332300.0,45.783,45.8231,45.783,45.8081,332300.0
2012-08-17 10:35:00,91.47,91.49,91.46,91.49,32600.0,45.8131,45.8231,45.8081,45.8231,32600.0
2012-08-17 10:40:00,91.49,91.49,91.47,91.48,13900.0,45.8231,45.8231,45.8131,45.8181,13900.0
2012-08-17 10:45:00,91.48,91.49,91.47,91.49,10400.0,45.8181,45.8231,45.8131,45.8231,10400.0
2012-08-17 10:50:00,91.47,91.5,91.47,91.49,18300.0,45.8131,45.8281,45.8131,45.8231,18300.0
2012-08-17 10:55:00,91.49,91.5,91.47,91.48,24800.0,45.8231,45.8281,45.8131,45.8181,24800.0
2012-08-17 11:00:00,91.47,91.49,91.46,91.48,94700.0,45.8131,45.8231,45.8081,45.8181,94700.0
2012-08-17 11:05:00,91.48,91.48,91.46,91.48,30200.0,45.8181,45.8181,45.8081,45.8181,30200.0
2012-08-17 11:10:00,91.47,91.48,91.46,91.48,40500.0,45.8131,45.8181,45.8081,45.8181,40500.0
2012-08-17 11:15:00,91.48,91.49,91.46,91.49,57700.0,45.8181,45.8231,45.8081,45.8231,57700.0
2012-08-17 11:20:00,91.48,91.5,91.47,91.5,58200.0,45.8181,45.8281,45.8131,45.8281,58200.0
2012-08-17 11:25:00,91.5,91.53,91.48,91.52,74300.0,45.8281,45.8431,45.8181,45.8381,74300.0
2012-08-17 11:30:00,91.51,91.52,91.49,91.5,22800.0,45.8331,45.8381,45.8231,45.8281,22800.0
2012-08-17 11:35:00,91.5,91.54,91.5,91.53,20700.0,45.8281,45.8481,45.8281,45.8431,20700.0
2012-08-17 11:40:00,91.53,91.53,91.52,91.52,12400.0,45.8431,45.8431,45.8381,45.8381,12400.0
2012-08-17 11:45:00,91.52,91.53,91.48,91.5,22700.0,45.8381,45.8431,45.8181,45.8281,22700.0
2012-08-17 11:50:00,91.5,91.51,91.49,91.51,4500.0,45.8281,45.8331,45.8231,45.8331,4500.0
2012-08-17 11:55:00,91.51,91.55,91.5,91.55,4100.0,45.8331,45.8531,45.8281,45.8531,4100.0
2012-08-17 12:00:00,91.55,91.55,91.52,91.53,13300.0,45.8531,45.8531,45.8381,45.8431,13300.0
2012-08-17 12:05:00,91.53,91.54,91.53,91.53,12500.0,45.8431,45.8481,45.8431,45.8431,12500.0
2012-08-17 12:10:00,91.53,91.54,91.53,91.53,2200.0,45.8431,45.8481,45.8431,45.8431,2200.0
2012-08-17 12:15:00,91.54,91.55,91.53,91.53,24100.0,45.8481,45.8531,45.8431,45.8431,24100.0
2012-08-17 12:20:00,91.54,91.55,91.53,91.55,6600.0,45.8481,45.8531,45.8431,45.8531,6600.0
2012-08-17 12:25:00,91.55,91.55,91.53,91.54,8300.0,45.8531,45.8531,45.8431,45.8481,8300.0
2012-08-17 12:30:00,91.54,91.54,91.53,91.53,5300.0,45.8481,45.8481,45.8431,45.8431,5300.0
2012-08-17 12:35:00,91.54,91.54,91.52,91.54,25000.0,45.8481,45.8481,45.8381,45.8481,25000.0
2012-08-17 12:40:00,91.54,91.57,91.54,91.55,27400.0,45.8481,45.8632,45.8481,45.8531,27400.0
2012-08-17 12:45:00,91.55,91.56,91.55,91.55,1900.0,45.8531,45.8582,45.8531,45.8531,1900.0
2012-08-17 12:50:00,91.55,91.56,91.53,91.53,10300.0,45.8531,45.8582,45.8431,45.8431,10300.0
2012-08-17 12:55:00,91.53,91.54,91.5,91.51,17400.0,45.8431,45.8481,45.8281,45.8331,17400.0
2012-08-17 13:00:00,91.5,91.52,91.5,91.5,7300.0,45.8281,45.8381,45.8281,45.8281,7300.0
2012-08-17 13:05:00,91.5,91.52,91.5,91.52,8400.0,45.8281,45.8381,45.8281,45.8381,8400.0
2012-08-17 13:10:00,91.52,91.54,91.51,91.54,3900.0,45.8381,45.8481,45.8331,45.8481,3900.0
2012-08-17 13:15:00,91.53,91.54,91.53,91.53,5800.0,45.8431,45.8481,45.8431,45.8431,5800.0
2012-08-17 13:20:00,91.53,91.55,91.53,91.55,6300.0,45.8431,45.8531,45.8431,45.8531,6300.0
2012-08-17 13:25:00,91.55,91.56,91.54,91.56,5500.0,45.8531,45.8582,45.8481,45.8582,5500.0
2012-08-17 13:30:00,91.56,91.59,91.56,91.57,20200.0,45.8582,45.8732,45.8582,45.8632,20200.0
2012-08-17 13:35:00,91.59,91.59,91.57,91.58,3200.0,45.8732,45.8732,45.8632,45.8682,3200.0
2012-08-17 13:40:00,91.57,91.58,91.57,91.57,3500.0,45.8632,45.8682,45.8632,45.8632,3500.0
2012-08-17 13:45:00,91.58,91.58,91.56,91.57,16300.0,45.8682,45.8682,45.8582,45.8632,16300.0
2012-08-17 13:50:00,91.57,91.58,91.57,91.58,6300.0,45.8632,45.8682,45.8632,45.8682,6300.0
2012-08-17 13:55:00,91.57,91.59,91.57,91.58,27100.0,45.8632,45.8732,45.8632,45.8682,27100.0
2012-08-17 14:00:00,91.58,91.59,91.57,91.58,34600.0,45.8682,45.8732,45.8632,45.8682,34600.0
2012-08-17 14:05:00,91.59,91.6,91.58,91.6,25400.0,45.8732,45.8782,45.8682,45.8782,25400.0
2012-08-17 14:10:00,91.59,91.6,91.59,91.59,28500.0,45.8732,45.8782,45.8732,45.8732,28500.0
2012-08-17 14:15:00,91.59,91.61,91.59,91.61,20800.0,45.8732,45.8832,45.8732,45.8832,20800.0
2012-08-17 14:20:00,91.6,91.62,91.6,91.62,11700.0,45.8782,45.8882,45.8782,45.8882,11700.0
2012-08-17 14:25:00,91.61,91.63,91.61,91.62,8500.0,45.8832,45.8932,45.8832,45.8882,8500.0
2012-08-17 14:30:00,91.62,91.63,91.61,91.61,26500.0,45.8882,45.8932,45.8832,45.8832,26500.0
2012-08-17 14:35:00,91.62,91.62,91.61,91.62,29400.0,45.8882,45.8882,45.8832,45.8882,29400.0
2012-08-17 14:40:00,91.62,91.62,91.61,91.61,12000.0,45.8882,45.8882,45.8832,45.8832,12000.0
2012-08-17 14:45:00,91.62,91.63,91.61,91.63,30000.0,45.8882,45.8932,45.8832,45.8932,30000.0
2012-08-17 14:50:00,91.63,91.63,91.62,91.63,8200.0,45.8932,45.8932,45.8882,45.8932,8200.0
2012-08-17 14:55:00,91.63,91.63,91.62,91.63,11300.0,45.8932,45.8932,45.8882,45.8932,11300.0
2012-08-17 15:00:00,91.63,91.64,91.62,91.64,21100.0,45.8932,45.8982,45.8882,45.8982,21100.0
2012-08-17 15:05:00,91.64,91.64,91.63,91.64,11700.0,45.8982,45.8982,45.8932,45.8982,11700.0
2012-08-17 15:10:00,91.63,91.64,91.62,91.62,19900.0,45.8932,45.8982,45.8882,45.8882,19900.0
2012-08-17 15:15:00,91.62,91.64,91.62,91.63,23700.0,45.8882,45.8982,45.8882,45.8932,23700.0
2012-08-17 15:20:00,91.64,91.64,91.63,91.64,24400.0,45.8982,45.8982,45.8932,45.8982,24400.0
2012-08-17 15:25:00,91.64,91.65,91.63,91.65,33600.0,45.8982,45.9032,45.8932,45.9032,33600.0
2012-08-17 15:30:00,91.64,91.65,91.58,91.6,30800.0,45.8982,45.9032,45.8682,45.8782,30800.0
2012-08-17 15:35:00,91.59,91.6,91.58,91.58,20000.0,45.8732,45.8782,45.8682,45.8682,20000.0
2012-08-17 15:40:00,91.58,91.59,91.54,91.55,48700.0,45.8682,45.8732,45.8481,45.8531,48700.0
2012-08-17 15:45:00,91.54,91.55,91.53,91.54,41900.0,45.8481,45.8531,45.8431,45.8481,41900.0
2012-08-17 15:50:00,91.53,91.54,91.51,91.53,50100.0,45.8431,45.8481,45.8331,45.8431,50100.0
2012-08-17 15:55:00,91.52,91.59,91.52,91.54,84500.0,45.8381,45.8732,45.8381,45.8481,84500.0
2012-08-20 09:30:00,91.56,91.59,91.53,91.57,47900.0,45.8582,45.8732,45.8431,45.8632,47900.0
2012-08-20 09:35:00,91.58,91.6,91.54,91.58,19700.0,45.8682,45.8782,45.8481,45.8682,19700.0
2012-08-20 09:40:00,91.59,91.6,91.55,91.58,16300.0,45.8732,45.8782,45.8531,45.8682,16300.0
2012-08-20 09:45:00,91.6,91.6,91.52,91.54,14500.0,45.8782,45.8782,45.8381,45.8481,14500.0
2012-08-20 09:50:00,91.55,91.58,91.53,91.54,14900.0,45.8531,45.8682,45.8431,45.8481,14900.0
2012-08-20 09:55:00,91.55,91.61,91.41,91.44,101800.0,45.8531,45.8832,45.783,45.7981,101800.0
2012-08-20 10:00:00,91.45,91.62,91.41,91.57,196300.0,45.8031,45.8882,45.783,45.8632,196300.0
2012-08-20 10:05:00,91.59,91.59,91.57,91.58,52100.0,45.8732,45.8732,45.8632,45.8682,52100.0
2012-08-20 10:10:00,91.58,91.6,91.58,91.58,128100.0,45.8682,45.8782,45.8682,45.8682,128100.0
2012-08-20 10:15:00,91.58,91.59,91.57,91.57,9600.0,45.8682,45.8732,45.8632,45.8632,9600.0
2012-08-20 10:20:00,91.59,91.59,91.55,91.57,28100.0,45.8732,45.8732,45.8531,45.8632,28100.0
2012-08-20 10:25:00,91.56,91.59,91.55,91.59,18800.0,45.8582,45.8732,45.8531,45.8732,18800.0
2012-08-20 10:30:00,91.58,91.6,91.57,91.59,16600.0,45.8682,45.8782,45.8632,45.8732,16600.0
2012-08-20 10:35:00,91.6,91.6,91.59,91.6,22300.0,45.8782,45.8782,45.8732,45.8782,22300.0
2012-08-20 10:40:00,91.59,91.6,91.58,91.59,42700.0,45.8732,45.8782,45.8682,45.8732,42700.0
2012-08-20 10:45:00,91.58,91.6,91.58,91.59,10800.0,45.8682,45.8782,45.8682,45.8732,10800.0
2012-08-20 10:50:00,91.6,91.6,91.58,91.59,37200.0,45.8782,45.8782,45.8682,45.8732,37200.0
2012-08-20 10:55:00,91.6,91.6,91.59,91.59,11600.0,45.8782,45.8782,45.8732,45.8732,11600.0
2012-08-20 11:00:00,91.6,91.6,91.57,91.57,14600.0,45.8782,45.8782,45.8632,45.8632,14600.0
2012-08-20 11:05:00,91.56,91.56,91.49,91.5,120100.0,45.8582,45.8582,45.8231,45.8281,120100.0
2012-08-20 11:10:00,91.5,91.59,91.49,91.53,53800.0,45.8281,45.8732,45.8231,45.8431,53800.0
2012-08-20 11:15:00,91.53,91.54,91.51,91.52,10600.0,45.8431,45.8481,45.8331,45.8381,10600.0
2012-08-20 11:20:00,91.52,91.55,91.5,91.54,17600.0,45.8381,45.8531,45.8281,45.8481,17600.0
2012-08-20 11:25:00,91.55,91.57,91.54,91.57,8900.0,45.8531,45.8632,45.8481,45.8632,8900.0
2012-08-20 11:30:00,91.57,91.57,91.55,91.56,9400.0,45.8632,45.8632,45.8531,45.8582,9400.0
2012-08-20 11:35:00,91.55,91.59,91.55,91.59,15600.0,45.8531,45.8732,45.8531,45.8732,15600.0
2012-08-20 11:40:00,91.59,91.6,91.57,91.57,23700.0,45.8732,45.8782,45.8632,45.8632,23700.0
2012-08-20 11:45:00,91.56,91.58,91.56,91.57,7500.0,45.8582,45.8682,45.8582,45.8632,7500.0
2012-08-20 11:50:00,91.57,91.6,91.57,91.6,14600.0,45.8632,45.8782,45.8632,45.8782,14600.0
2012-08-20 11:55:00,91.6,91.6,91.58,91.58,11300.0,45.8782,45.8782,45.8682,45.8682,11300.0
2012-08-20 12:00:00,91.57,91.59,91.56,91.58,12200.0,45.8632,45.8732,45.8582,45.8682,12200.0
2012-08-20 12:05:00,91.58,91.59,91.57,91.58,16900.0,45.8682,45.8732,45.8632,45.8682,16900.0
2012-08-20 12:10:00,91.57,91.6,91.56,91.59,24100.0,45.8632,45.8782,45.8582,45.8732,24100.0
2012-08-20 12:15:00,91.6,91.6,91.58,91.6,69400.0,45.8782,45.8782,45.8682,45.8782,69400.0
2012-08-20 12:20:00,91.6,91.6,91.59,91.6,6500.0,45.8782,45.8782,45.8732,45.8782,6500.0
2012-08-20 12:25:00,91.6,91.6,91.58,91.58,14600.0,45.8782,45.8782,45.8682,45.8682,14600.0
2012-08-20 12:30:00,91.58,91.6,91.57,91.6,16200.0,45.8682,45.8782,45.8632,45.8782,16200.0
2012-08-20 12:35:00,91.6,91.6,91.55,91.56,15600.0,45.8782,45.8782,45.8531,45.8582,15600.0
2012-08-20 12:40:00,91.56,91.6,91.56,91.6,5500.0,45.8582,45.8782,45.8582,45.8782,5500.0
2012-08-20 12:45:00,91.59,91.6,91.59,91.59,6300.0,45.8732,45.8782,45.8732,45.8732,6300.0
2012-08-20 12:50:00,91.6,91.6,91.59,91.6,17100.0,45.8782,45.8782,45.8732,45.8782,17100.0
2012-08-20 12:55:00,91.6,91.6,91.59,91.59,4700.0,45.8782,45.8782,45.8732,45.8732,4700.0
2012-08-20 13:00:00,91.6,91.61,91.59,91.6,8100.0,45.8782,45.8832,45.8732,45.8782,8100.0
2012-08-20 13:05:00,91.61,91.61,91.59,91.59,14400.0,45.8832,45.8832,45.8732,45.8732,14400.0
2012-08-20 13:10:00,91.6,91.62,91.59,91.61,9500.0,45.8782,45.8882,45.8732,45.8832,9500.0
2012-08-20 13:15:00,91.62,91.62,91.61,91.62,3600.0,45.8882,45.8882,45.8832,45.8882,3600.0
2012-08-20 13:20:00,91.62,91.62,91.56,91.57,18100.0,45.8882,45.8882,45.8582,45.8632,18100.0
2012-08-20 13:25:00,91.58,91.59,91.57,91.58,9000.0,45.8682,45.8732,45.8632,45.8682,9000.0
2012-08-20 13:30:00,91.58,91.59,91.57,91.59,4500.0,45.8682,45.8732,45.8632,45.8732,4500.0
2012-08-20 13:35:00,91.59,91.59,91.58,91.59,4000.0,45.8732,45.8732,45.8682,45.8732,4000.0
2012-08-20 13:40:00,91.59,91.62,91.58,91.62,13800.0,45.8732,45.8882,45.8682,45.8882,13800.0
2012-08-20 13:45:00,91.61,91.62,91.59,91.6,9500.0,45.8832,45.8882,45.8732,45.8782,9500.0
2012-08-20 13:50:00,91.6,91.62,91.6,91.62,7800.0,45.8782,45.8882,45.8782,45.8882,7800.0
2012-08-20 13:55:00,91.61,91.64,91.61,91.62,8900.0,45.8832,45.8982,45.8832,45.8882,8900.0
2012-08-20 14:00:00,91.63,91.64,91.61,91.64,9200.0,45.8932,45.8982,45.8832,45.8982,9200.0
2012-08-20 14:05:00,91.63,91.64,91.62,91.64,8300.0,45.8932,45.8982,45.8882,45.8982,8300.0
2012-08-20 14:10:00,91.64,91.64,91.63,91.64,21100.0,45.8982,45.8982,45.8932,45.8982,21100.0
2012-08-20 14:15:00,91.64,91.64,91.6,91.61,19500.0,45.8982,45.8982,45.8782,45.8832,19500.0
2012-08-20 14:20:00,91.61,91.62,91.59,91.62,9900.0,45.8832,45.8882,45.8732,45.8882,9900.0
2012-08-20 14:25:00,91.61,91.62,91.56,91.57,36600.0,45.8832,45.8882,45.8582,45.8632,36600.0
2012-08-20 14:30:00,91.57,91.58,91.56,91.57,11700.0,45.8632,45.8682,45.8582,45.8632,11700.0
2012-08-20 14:35:00,91.58,91.58,91.56,91.58,11100.0,45.8682,45.8682,45.8582,45.8682,11100.0
2012-08-20 14:40:00,91.57,91.58,91.57,91.58,5500.0,45.8632,45.8682,45.8632,45.8682,5500.0
2012-08-20 14:45:00,91.57,91.58,91.57,91.57,9500.0,45.8632,45.8682,45.8632,45.8632,9500.0
2012-08-20 14:50:00,91.58,91.6,91.57,91.59,29100.0,45.8682,45.8782,45.8632,45.8732,29100.0
2012-08-20 14:55:00,91.59,91.6,91.58,91.59,11200.0,45.8732,45.8782,45.8682,45.8732,11200.0
2012-08-20 15:00:00,91.6,91.6,91.55,91.56,37000.0,45.8782,45.8782,45.8531,45.8582,37000.0
2012-08-20 15:05:00,91.56,91.57,91.55,91.57,8700.0,45.8582,45.8632,45.8531,45.8632,8700.0
2012-08-20 15:10:00,91.57,91.57,91.55,91.57,9700.0,45.8632,45.8632,45.8531,45.8632,9700.0
2012-08-20 15:15:00,91.57,91.57,91.55,91.55,16800.0,45.8632,45.8632,45.8531,45.8531,16800.0
2012-08-20 15:20:00,91.56,91.57,91.55,91.57,19200.0,45.8582,45.8632,45.8531,45.8632,19200.0
2012-08-20 15:25:00,91.56,91.59,91.56,91.58,23100.0,45.8582,45.8732,45.8582,45.8682,23100.0
2012-08-20 15:30:00,91.59,91.62,91.59,91.62,39100.0,45.8732,45.8882,45.8732,45.8882,39100.0
2012-08-20 15:35:00,91.61,91.63,91.61,91.63,28700.0,45.8832,45.8932,45.8832,45.8932,28700.0
2012-08-20 15:40:00,91.63,91.63,91.61,91.62,38800.0,45.8932,45.8932,45.8832,45.8882,38800.0
2012-08-20 15:45:00,91.61,91.64,91.61,91.64,41600.0,45.8832,45.8982,45.8832,45.8982,41600.0
2012-08-20 15:50:00,91.64,91.65,91.61,91.65,45000.0,45.8982,45.9032,45.8832,45.9032,45000.0
2012-08-20 15:55:00,91.65,91.7,91.62,91.68,129100.0,45.9032,45.9283,45.8882,45.9183,129100.0
2012-08-21 09:30:00,91.73,91.8,91.7,91.8,55000.0,45.9433,45.9784,45.9283,45.9784,55000.0
2012-08-21 09:35:00,91.8,91.8,91.71,91.77,43300.0,45.9784,45.9784,45.9333,45.9633,43300.0
2012-08-21 09:40:00,91.75,91.8,91.74,91.79,21100.0,45.9533,45.9784,45.9483,45.9734,21100.0
2012-08-21 09:45:00,91.8,91.8,91.79,91.8,23300.0,45.9784,45.9784,45.9734,45.9784,23300.0
2012-08-21 09:50:00,91.78,91.8,91.77,91.78,15700.0,45.9683,45.9784,45.9633,45.9683,15700.0
2012-08-21 09:55:00,91.79,91.8,91.78,91.79,59200.0,45.9734,45.9784,45.9683,45.9734,59200.0
2012-08-21 10:00:00,91.78,91.8,91.77,91.78,26500.0,45.9683,45.9784,45.9633,45.9683,26500.0
2012-08-21 10:05:00,91.78,91.79,91.75,91.77,17300.0,45.9683,45.9734,45.9533,45.9633,17300.0
2012-08-21 10:10:00,91.76,91.78,91.75,91.77,37000.0,45.9583,45.9683,45.9533,45.9633,37000.0
2012-08-21 10:15:00,91.77,91.77,91.73,91.74,21800.0,45.9633,45.9633,45.9433,45.9483,21800.0
2012-08-21 10:20:00,91.74,91.79,91.74,91.79,22900.0,45.9483,45.9734,45.9483,45.9734,22900.0
2012-08-21 10:25:00,91.79,91.84,91.79,91.83,38800.0,45.9734,45.9984,45.9734,45.9934,38800.0
2012-08-21 10:30:00,91.83,91.85,91.82,91.84,59000.0,45.9934,46.0034,45.9884,45.9984,59000.0
2012-08-21 10:35:00,91.85,91.86,91.83,91.83,56700.0,46.0034,46.0084,45.9934,45.9934,56700.0
2012-08-21 10:40:00,91.82,91.84,91.82,91.84,16100.0,45.9884,45.9984,45.9884,45.9984,16100.0
2012-08-21 10:45:00,91.82,91.84,91.82,91.84,10200.0,45.9884,45.9984,45.9884,45.9984,10200.0
2012-08-21 10:50:00,91.82,91.84,91.82,91.83,34800.0,45.9884,45.9984,45.9884,45.9934,34800.0
2012-08-21 10:55:00,91.83,91.83,91.82,91.82,15300.0,45.9934,45.9934,45.9884,45.9884,15300.0
2012-08-21 11:00:00,91.82,91.83,91.82,91.83,18400.0,45.9884,45.9934,45.9884,45.9934,18400.0
2012-08-21 11:05:00,91.83,91.83,91.78,91.78,38200.0,45.9934,45.9934,45.9683,45.9683,38200.0
2012-08-21 11:10:00,91.78,91.79,91.74,91.76,22200.0,45.9683,45.9734,45.9483,45.9583,22200.0
2012-08-21 11:15:00,91.76,91.79,91.74,91.79,16700.0,45.9583,45.9734,45.9483,45.9734,16700.0
2012-08-21 11:20:00,91.79,91.79,91.78,91.79,10700.0,45.9734,45.9734,45.9683,45.9734,10700.0
2012-08-21 11:25:00,91.79,91.79,91.76,91.77,20500.0,45.9734,45.9734,45.9583,45.9633,20500.0
2012-08-21 11:30:00,91.77,91.79,91.75,91.76,23600.0,45.9633,45.9734,45.9533,45.9583,23600.0
2012-08-21 11:35:00,91.75,91.78,91.73,91.77,17700.0,45.9533,45.9683,45.9433,45.9633,17700.0
2012-08-21 11:40:00,91.76,91.78,91.74,91.75,21600.0,45.9583,45.9683,45.9483,45.9533,21600.0
2012-08-21 11:45:00,91.76,91.78,91.74,91.77,13100.0,45.9583,45.9683,45.9483,45.9633,13100.0
2012-08-21 11:50:00,91.77,91.79,91.77,91.77,17200.0,45.9633,45.9734,45.9633,45.9633,17200.0
2012-08-21 11:55:00,91.78,91.79,91.77,91.77,16800.0,45.9683,45.9734,45.9633,45.9633,16800.0
2012-08-21 12:00:00,91.77,91.78,91.75,91.76,13200.0,45.9633,45.9683,45.9533,45.9583,13200.0
2012-08-21 12:05:00,91.76,91.79,91.76,91.79,13400.0,45.9583,45.9734,45.9583,45.9734,13400.0
2012-08-21 12:10:00,91.78,91.81,91.78,91.8,19700.0,45.9683,45.9834,45.9683,45.9784,19700.0
2012-08-21 12:15:00,91.8,91.81,91.77,91.78,24400.0,45.9784,45.9834,45.9633,45.9683,24400.0
2012-08-21 12:20:00,91.76,91.82,91.76,91.81,14700.0,45.9583,45.9884,45.9583,45.9834,14700.0
2012-08-21 12:25:00,91.81,91.81,91.79,91.79,10000.0,45.9834,45.9834,45.9734,45.9734,10000.0
2012-08-21 12:30:00,91.78,91.8,91.77,91.78,10500.0,45.9683,45.9784,45.9633,45.9683,10500.0
2012-08-21 12:35:00,91.78,91.81,91.76,91.81,13900.0,45.9683,45.9834,45.9583,45.9834,13900.0
2012-08-21 12:40:00,91.8,91.81,91.8,91.8,9600.0,45.9784,45.9834,45.9784,45.9784,9600.0
2012-08-21 12:45:00,91.81,91.81,91.77,91.8,19900.0,45.9834,45.9834,45.9633,45.9784,19900.0
2012-08-21 12:50:00,91.78,91.8,91.78,91.79,7700.0,45.9683,45.9784,45.9683,45.9734,7700.0
2012-08-21 12:55:00,91.78,91.79,91.77,91.78,10800.0,45.9683,45.9734,45.9633,45.9683,10800.0
2012-08-21 13:00:00,91.77,91.8,91.77,91.78,11400.0,45.9633,45.9784,45.9633,45.9683,11400.0
2012-08-21 13:05:00,91.78,91.8,91.78,91.8,10700.0,45.9683,45.9784,45.9683,45.9784,10700.0
2012-08-21 13:10:00,91.79,91.79,91.77,91.77,8800.0,45.9734,45.9734,45.9633,45.9633,8800.0
2012-08-21 13:15:00,91.79,91.81,91.78,91.81,17000.0,45.9734,45.9834,45.9683,45.9834,17000.0
2012-08-21 13:20:00,91.8,91.81,91.79,91.81,11900.0,45.9784,45.9834,45.9734,45.9834,11900.0
2012-08-21 13:25:00,91.79,91.81,91.77,91.8,11500.0,45.9734,45.9834,45.9633,45.9784,11500.0
2012-08-21 13:30:00,91.8,91.8,91.79,91.8,10500.0,45.9784,45.9784,45.9734,45.9784,10500.0
2012-08-21 13:35:00,91.79,91.8,91.77,91.77,12300.0,45.9734,45.9784,45.9633,45.9633,12300.0
2012-08-21 13:40:00,91.77,91.79,91.75,91.75,11100.0,45.9633,45.9734,45.9533,45.9533,11100.0
2012-08-21 13:45:00,91.75,91.8,91.75,91.78,28200.0,45.9533,45.9784,45.9533,45.9683,28200.0
2012-08-21 13:50:00,91.78,91.78,91.75,91.76,17000.0,45.9683,45.9683,45.9533,45.9583,17000.0
2012-08-21 13:55:00,91.77,91.78,91.75,91.78,127700.0,45.9633,45.9683,45.9533,45.9683,127700.0
2012-08-21 14:00:00,91.77,91.8,91.76,91.78,19900.0,45.9633,45.9784,45.9583,45.9683,19900.0
2012-08-21 14:05:00,91.79,91.81,91.78,91.81,13600.0,45.9734,45.9834,45.9683,45.9834,13600.0
2012-08-21 14:10:00,91.81,91.82,91.8,91.81,9400.0,45.9834,45.9884,45.9784,45.9834,9400.0
2012-08-21 14:15:00,91.82,91.82,91.77,91.79,31100.0,45.9884,45.9884,45.9633,45.9734,31100.0
2012-08-21 14:20:00,91.78,91.8,91.77,91.8,11700.0,45.9683,45.9784,45.9633,45.9784,11700.0
2012-08-21 14:25:00,91.79,91.82,91.79,91.82,18500.0,45.9734,45.9884,45.9734,45.9884,18500.0
2012-08-21 14:30:00,91.82,91.83,91.81,91.82,15000.0,45.9884,45.9934,45.9834,45.9884,15000.0
2012-08-21 14:35:00,91.82,91.82,91.74,91.8,72500.0,45.9884,45.9884,45.9483,45.9784,72500.0
2012-08-21 14:40:00,91.8,91.81,91.78,91.78,17500.0,45.9784,45.9834,45.9683,45.9683,17500.0
2012-08-21 14:45:00,91.79,91.82,91.78,91.81,23300.0,45.9734,45.9884,45.9683,45.9834,23300.0
2012-08-21 14:50:00,91.82,91.83,91.8,91.82,24700.0,45.9884,45.9934,45.9784,45.9884,24700.0
2012-08-21 14:55:00,91.81,91.82,91.81,91.82,7700.0,45.9834,45.9884,45.9834,45.9884,7700.0
2012-08-21 15:00:00,91.81,91.82,91.77,91.79,26800.0,45.9834,45.9884,45.9633,45.9734,26800.0
2012-08-21 15:05:00,91.79,91.81,91.77,91.78,21800.0,45.9734,45.9834,45.9633,45.9683,21800.0
2012-08-21 15:10:00,91.78,91.79,91.76,91.79,23300.0,45.9683,45.9734,45.9583,45.9734,23300.0
2012-08-21 15:15:00,91.79,91.79,91.74,91.77,22400.0,45.9734,45.9734,45.9483,45.9633,22400.0
2012-08-21 15:20:00,91.76,91.79,91.73,91.75,77500.0,45.9583,45.9734,45.9433,45.9533,77500.0
2012-08-21 15:25:00,91.75,91.75,91.72,91.75,22600.0,45.9533,45.9533,45.9383,45.9533,22600.0
2012-08-21 15:30:00,91.74,91.78,91.74,91.78,105800.0,45.9483,45.9683,45.9483,45.9683,105800.0
2012-08-21 15:35:00,91.78,91.79,91.75,91.77,40800.0,45.9683,45.9734,45.9533,45.9633,40800.0
2012-08-21 15:40:00,91.75,91.82,91.75,91.79,29400.0,45.9533,45.9884,45.9533,45.9734,29400.0
2012-08-21 15:45:00,91.79,91.83,91.78,91.8,46300.0,45.9734,45.9934,45.9683,45.9784,46300.0
2012-08-21 15:50:00,91.79,91.83,91.78,91.8,42400.0,45.9734,45.9934,45.9683,45.9784,42400.0
2012-08-21 15:55:00,91.8,91.85,91.79,91.85,111200.0,45.9784,46.0034,45.9734,46.0034,111200.0
2012-08-22 09:30:00,91.76,91.84,91.76,91.8,17900.0,45.9583,45.9984,45.9583,45.9784,17900.0
2012-08-22 09:35:00,91.8,91.85,91.78,91.84,11700.0,45.9784,46.0034,45.9683,45.9984,11700.0
2012-08-22 09:40:00,91.85,91.86,91.82,91.82,11500.0,46.0034,46.0084,45.9884,45.9884,11500.0
2012-08-22 09:45:00,91.81,91.85,91.81,91.84,6500.0,45.9834,46.0034,45.9834,45.9984,6500.0
2012-08-22 09:50:00,91.85,91.85,91.83,91.85,5000.0,46.0034,46.0034,45.9934,46.0034,5000.0
2012-08-22 09:55:00,91.85,91.85,91.84,91.84,6800.0,46.0034,46.0034,45.9984,45.9984,6800.0
2012-08-22 10:00:00,91.84,91.86,91.84,91.86,30600.0,45.9984,46.0084,45.9984,46.0084,30600.0
2012-08-22 10:05:00,91.85,91.87,91.85,91.86,21800.0,46.0034,46.0134,46.0034,46.0084,21800.0
2012-08-22 10:10:00,91.86,91.86,91.84,91.84,2300.0,46.0084,46.0084,45.9984,45.9984,2300.0
2012-08-22 10:15:00,91.84,91.85,91.82,91.85,16800.0,45.9984,46.0034,45.9884,46.0034,16800.0
2012-08-22 10:20:00,91.85,91.85,91.83,91.85,7500.0,46.0034,46.0034,45.9934,46.0034,7500.0
2012-08-22 10:25:00,91.84,91.85,91.84,91.84,28800.0,45.9984,46.0034,45.9984,45.9984,28800.0
2012-08-22 10:30:00,91.84,91.85,91.84,91.84,8600.0,45.9984,46.0034,45.9984,45.9984,8600.0
2012-08-22 10:35:00,91.82,91.84,91.82,91.84,3000.0,45.9884,45.9984,45.9884,45.9984,3000.0
2012-08-22 10:40:00,91.82,91.82,91.8,91.8,12500.0,45.9884,45.9884,45.9784,45.9784,12500.0
2012-08-22 10:45:00,91.81,91.81,91.78,91.8,19800.0,45.9834,45.9834,45.9683,45.9784,19800.0
2012-08-22 10:50:00,91.78,91.79,91.77,91.79,6900.0,45.9683,45.9734,45.9633,45.9734,6900.0
2012-08-22 10:55:00,91.79,91.8,91.78,91.8,10500.0,45.9734,45.9784,45.9683,45.9784,10500.0
2012-08-22 11:00:00,91.8,91.8,91.78,91.8,9900.0,45.9784,45.9784,45.9683,45.9784,9900.0
2012-08-22 11:05:00,91.8,91.8,91.79,91.8,7500.0,45.9784,45.9784,45.9734,45.9784,7500.0
2012-08-22 11:10:00,91.8,91.8,91.79,91.79,10700.0,45.9784,45.9784,45.9734,45.9734,10700.0
2012-08-22 11:15:00,91.79,91.8,91.77,91.79,14200.0,45.9734,45.9784,45.9633,45.9734,14200.0
2012-08-22 11:20:00,91.79,91.8,91.77,91.78,6300.0,45.9734,45.9784,45.9633,45.9683,6300.0
2012-08-22 11:25:00,91.79,91.81,91.77,91.79,10100.0,45.9734,45.9834,45.9633,45.9734,10100.0
2012-08-22 11:30:00,91.79,91.8,91.78,91.78,8500.0,45.9734,45.9784,45.9683,45.9683,8500.0
2012-08-22 11:35:00,91.78,91.79,91.77,91.77,19600.0,45.9683,45.9734,45.9633,45.9633,19600.0
2012-08-22 11:40:00,91.77,91.78,91.76,91.78,11200.0,45.9633,45.9683,45.9583,45.9683,11200.0
2012-08-22 11:45:00,91.78,91.79,91.75,91.77,28700.0,45.9683,45.9734,45.9533,45.9633,28700.0
2012-08-22 11:50:00,91.76,91.77,91.75,91.75,4100.0,45.9583,45.9633,45.9533,45.9533,4100.0
2012-08-22 11:55:00,91.75,91.76,91.74,91.76,7800.0,45.9533,45.9583,45.9483,45.9583,7800.0
2012-08-22 12:00:00,91.75,91.76,91.75,91.76,4600.0,45.9533,45.9583,45.9533,45.9583,4600.0
2012-08-22 12:05:00,91.76,91.76,91.74,91.74,22400.0,45.9583,45.9583,45.9483,45.9483,22400.0
2012-08-22 12:10:00,91.75,91.75,91.74,91.75,4500.0,45.9533,45.9533,45.9483,45.9533,4500.0
2012-08-22 12:15:00,91.74,91.75,91.74,91.74,7000.0,45.9483,45.9533,45.9483,45.9483,7000.0
2012-08-22 12:20:00,91.74,91.75,91.74,91.75,4300.0,45.9483,45.9533,45.9483,45.9533,4300.0
2012-08-22 12:25:00,91.74,91.75,91.74,91.75,18000.0,45.9483,45.9533,45.9483,45.9533,18000.0
2012-08-22 12:30:00,91.75,91.75,91.74,91.74,9800.0,45.9533,45.9533,45.9483,45.9483,9800.0
2012-08-22 12:35:00,91.74,91.75,91.72,91.72,9800.0,45.9483,45.9533,45.9383,45.9383,9800.0
2012-08-22 12:40:00,91.73,91.75,91.72,91.75,24900.0,45.9433,45.9533,45.9383,45.9533,24900.0
2012-08-22 12:45:00,91.74,91.75,91.72,91.74,7700.0,45.9483,45.9533,45.9383,45.9483,7700.0
2012-08-22 12:50:00,91.74,91.77,91.71,91.74,108300.0,45.9483,45.9633,45.9333,45.9483,108300.0
2012-08-22 12:55:00,91.74,91.74,91.7,91.71,68700.0,45.9483,45.9483,45.9283,45.9333,68700.0
2012-08-22 13:00:00,91.73,91.73,91.71,91.71,53600.0,45.9433,45.9433,45.9333,45.9333,53600.0
2012-08-22 13:05:00,91.71,91.72,91.71,91.72,30800.0,45.9333,45.9383,45.9333,45.9383,30800.0
2012-08-22 13:10:00,91.72,91.74,91.72,91.74,5000.0,45.9383,45.9483,45.9383,45.9483,5000.0
2012-08-22 13:15:00,91.74,91.74,91.72,91.74,5700.0,45.9483,45.9483,45.9383,45.9483,5700.0
2012-08-22 13:20:00,91.74,91.74,91.72,91.72,21300.0,45.9483,45.9483,45.9383,45.9383,21300.0
2012-08-22 13:25:00,91.73,91.73,91.72,91.72,21800.0,45.9433,45.9433,45.9383,45.9383,21800.0
2012-08-22 13:30:00,91.73,91.73,91.72,91.73,4400.0,45.9433,45.9433,45.9383,45.9433,4400.0
2012-08-22 13:35:00,91.72,91.73,91.71,91.71,13800.0,45.9383,45.9433,45.9333,45.9333,13800.0
2012-08-22 13:40:00,91.72,91.72,91.71,91.72,10300.0,45.9383,45.9383,45.9333,45.9383,10300.0
2012-08-22 13:45:00,91.72,91.72,91.7,91.71,30900.0,45.9383,45.9383,45.9283,45.9333,30900.0
2012-08-22 13:50:00,91.71,91.71,91.7,91.71,3800.0,45.9333,45.9333,45.9283,45.9333,3800.0
2012-08-22 13:55:00,91.71,91.72,91.7,91.72,8000.0,45.9333,45.9383,45.9283,45.9383,8000.0
2012-08-22 14:00:00,91.7,91.74,91.7,91.74,206100.0,45.9283,45.9483,45.9283,45.9483,206100.0
2012-08-22 14:05:00,91.73,91.74,91.7,91.71,70200.0,45.9433,45.9483,45.9283,45.9333,70200.0
2012-08-22 14:10:00,91.71,91.73,91.69,91.7,41000.0,45.9333,45.9433,45.9233,45.9283,41000.0
2012-08-22 14:15:00,91.69,91.71,91.68,91.69,10200.0,45.9233,45.9333,45.9183,45.9233,10200.0
2012-08-22 14:20:00,91.68,91.71,91.68,91.69,12500.0,45.9183,45.9333,45.9183,45.9233,12500.0
2012-08-22 14:25:00,91.69,91.72,91.69,91.71,13100.0,45.9233,45.9383,45.9233,45.9333,13100.0
2012-08-22 14:30:00,91.71,91.73,91.71,91.71,67700.0,45.9333,45.9433,45.9333,45.9333,67700.0
2012-08-22 14:35:00,91.7,91.74,91.7,91.73,51300.0,45.9283,45.9483,45.9283,45.9433,51300.0
2012-08-22 14:40:00,91.73,91.74,91.73,91.74,40700.0,45.9433,45.9483,45.9433,45.9483,40700.0
2012-08-22 14:45:00,91.74,91.75,91.73,91.74,51500.0,45.9483,45.9533,45.9433,45.9483,51500.0
2012-08-22 14:50:00,91.75,91.75,91.74,91.75,26000.0,45.9533,45.9533,45.9483,45.9533,26000.0
2012-08-22 14:55:00,91.75,91.75,91.74,91.74,14300.0,45.9533,45.9533,45.9483,45.9483,14300.0
2012-08-22 15:00:00,91.75,91.75,91.74,91.75,11600.0,45.9533,45.9533,45.9483,45.9533,11600.0
2012-08-22 15:05:00,91.74,91.75,91.74,91.75,19800.0,45.9483,45.9533,45.9483,45.9533,19800.0
2012-08-22 15:10:00,91.75,91.76,91.74,91.76,69500.0,45.9533,45.9583,45.9483,45.9583,69500.0
2012-08-22 15:15:00,91.75,91.76,91.73,91.73,21600.0,45.9533,45.9583,45.9433,45.9433,21600.0
2012-08-22 15:20:00,91.73,91.75,91.72,91.75,8400.0,45.9433,45.9533,45.9383,45.9533,8400.0
2012-08-22 15:25:00,91.76,91.79,91.74,91.77,18500.0,45.9583,45.9734,45.9483,45.9633,18500.0
2012-08-22 15:30:00,91.77,91.78,91.75,91.75,18000.0,45.9633,45.9683,45.9533,45.9533,18000.0
2012-08-22 15:35:00,91.76,91.78,91.75,91.75,10800.0,45.9583,45.9683,45.9533,45.9533,10800.0
2012-08-22 15:40:00,91.75,91.78,91.75,91.77,7900.0,45.9533,45.9683,45.9533,45.9633,7900.0
2012-08-22 15:45:00,91.77,91.79,91.76,91.78,49100.0,45.9633,45.9734,45.9583,45.9683,49100.0
2012-08-22 15:50:00,91.77,91.79,91.76,91.77,32100.0,45.9633,45.9734,45.9583,45.9633,32100.0
2012-08-22 15:55:00,91.77,91.78,91.73,91.77,56200.0,45.9633,45.9683,45.9433,45.9633,56200.0
2012-08-23 09:30:00,91.8,91.85,91.71,91.71,18100.0,45.9784,46.0034,45.9333,45.9333,18100.0
2012-08-23 09:35:00,91.73,91.74,91.71,91.71,6600.0,45.9433,45.9483,45.9333,45.9333,6600.0
2012-08-23 09:40:00,91.71,91.75,91.7,91.74,2600.0,45.9333,45.9533,45.9283,45.9483,2600.0
2012-08-23 09:45:00,91.73,91.73,91.7,91.72,9100.0,45.9433,45.9433,45.9283,45.9383,9100.0
2012-08-23 09:50:00,91.71,91.73,91.69,91.72,5700.0,45.9333,45.9433,45.9233,45.9383,5700.0
2012-08-23 09:55:00,91.71,91.73,91.64,91.66,15900.0,45.9333,45.9433,45.8982,45.9082,15900.0
2012-08-23 10:00:00,91.66,91.71,91.66,91.71,4400.0,45.9082,45.9333,45.9082,45.9333,4400.0
2012-08-23 10:05:00,91.7,91.71,91.67,91.69,4800.0,45.9283,45.9333,45.9132,45.9233,4800.0
2012-08-23 10:10:00,91.68,91.69,91.65,91.68,6900.0,45.9183,45.9233,45.9032,45.9183,6900.0
2012-08-23 10:15:00,91.69,91.69,91.64,91.66,6000.0,45.9233,45.9233,45.8982,45.9082,6000.0
2012-08-23 10:20:00,91.66,91.66,91.64,91.65,2100.0,45.9082,45.9082,45.8982,45.9032,2100.0
2012-08-23 10:25:00,91.64,91.67,91.63,91.66,19000.0,45.8982,45.9132,45.8932,45.9082,19000.0
2012-08-23 10:30:00,91.67,91.7,91.65,91.68,9800.0,45.9132,45.9283,45.9032,45.9183,9800.0
2012-08-23 10:35:00,91.7,91.7,91.68,91.69,2700.0,45.9283,45.9283,45.9183,45.9233,2700.0
2012-08-23 10:40:00,91.69,91.7,91.68,91.7,4800.0,45.9233,45.9283,45.9183,45.9283,4800.0
2012-08-23 10:45:00,91.7,91.71,91.68,91.7,18900.0,45.9283,45.9333,45.9183,45.9283,18900.0
2012-08-23 10:50:00,91.71,91.71,91.67,91.69,6300.0,45.9333,45.9333,45.9132,45.9233,6300.0
2012-08-23 10:55:00,91.69,91.69,91.67,91.67,2500.0,45.9233,45.9233,45.9132,45.9132,2500.0
2012-08-23 11:00:00,91.68,91.68,91.65,91.66,11100.0,45.9183,45.9183,45.9032,45.9082,11100.0
2012-08-23 11:05:00,91.66,91.7,91.65,91.7,9600.0,45.9082,45.9283,45.9032,45.9283,9600.0
2012-08-23 11:10:00,91.69,91.72,91.69,91.72,13700.0,45.9233,45.9383,45.9233,45.9383,13700.0
2012-08-23 11:15:00,91.7,91.72,91.7,91.72,2900.0,45.9283,45.9383,45.9283,45.9383,2900.0
2012-08-23 11:20:00,91.71,91.72,91.68,91.68,7500.0,45.9333,45.9383,45.9183,45.9183,7500.0
2012-08-23 11:25:00,91.69,91.7,91.68,91.7,5800.0,45.9233,45.9283,45.9183,45.9283,5800.0
2012-08-23 11:30:00,91.69,91.7,91.68,91.7,12600.0,45.9233,45.9283,45.9183,45.9283,12600.0
2012-08-23 11:35:00,91.7,91.7,91.68,91.68,7900.0,45.9283,45.9283,45.9183,45.9183,7900.0
2012-08-23 11:40:00,91.68,91.7,91.68,91.69,2100.0,45.9183,45.9283,45.9183,45.9233,2100.0
2012-08-23 11:45:00,91.69,91.7,91.69,91.7,2400.0,45.9233,45.9283,45.9233,45.9283,2400.0
2012-08-23 11:50:00,91.7,91.7,91.69,91.69,7700.0,45.9283,45.9283,45.9233,45.9233,7700.0
2012-08-23 11:55:00,91.7,91.7,91.69,91.69,23900.0,45.9283,45.9283,45.9233,45.9233,23900.0
2012-08-23 12:00:00,91.7,91.7,91.69,91.69,6700.0,45.9283,45.9283,45.9233,45.9233,6700.0
2012-08-23 12:05:00,91.7,91.7,91.68,91.7,27200.0,45.9283,45.9283,45.9183,45.9283,27200.0
2012-08-23 12:10:00,91.7,91.7,91.69,91.7,5500.0,45.9283,45.9283,45.9233,45.9283,5500.0
2012-08-23 12:15:00,91.7,91.7,91.68,91.7,15900.0,45.9283,45.9283,45.9183,45.9283,15900.0
2012-08-23 12:20:00,91.7,91.7,91.69,91.69,2500.0,45.9283,45.9283,45.9233,45.9233,2500.0
2012-08-23 12:25:00,91.7,91.7,91.69,91.69,3100.0,45.9283,45.9283,45.9233,45.9233,3100.0
2012-08-23 12:30:00,91.7,91.7,91.69,91.69,3300.0,45.9283,45.9283,45.9233,45.9233,3300.0
2012-08-23 12:35:00,91.7,91.7,91.69,91.7,9200.0,45.9283,45.9283,45.9233,45.9283,9200.0
2012-08-23 12:40:00,91.7,91.7,91.69,91.7,5600.0,45.9283,45.9283,45.9233,45.9283,5600.0
2012-08-23 12:45:00,91.7,91.7,91.69,91.7,4700.0,45.9283,45.9283,45.9233,45.9283,4700.0
2012-08-23 12:50:00,91.7,91.7,91.69,91.7,14200.0,45.9283,45.9283,45.9233,45.9283,14200.0
2012-08-23 12:55:00,91.7,91.7,91.69,91.7,8800.0,45.9283,45.9283,45.9233,45.9283,8800.0
2012-08-23 13:00:00,91.7,91.7,91.67,91.69,53400.0,45.9283,45.9283,45.9132,45.9233,53400.0
2012-08-23 13:05:00,91.68,91.69,91.68,91.69,1400.0,45.9183,45.9233,45.9183,45.9233,1400.0
2012-08-23 13:10:00,91.68,91.7,91.64,91.66,49200.0,45.9183,45.9283,45.8982,45.9082,49200.0
2012-08-23 13:15:00,91.66,91.67,91.65,91.67,7300.0,45.9082,45.9132,45.9032,45.9132,7300.0
2012-08-23 13:20:00,91.67,91.68,91.64,91.65,24200.0,45.9132,45.9183,45.8982,45.9032,24200.0
2012-08-23 13:25:00,91.64,91.66,91.63,91.64,3200.0,45.8982,45.9082,45.8932,45.8982,3200.0
2012-08-23 13:30:00,91.65,91.67,91.64,91.65,5500.0,45.9032,45.9132,45.8982,45.9032,5500.0
2012-08-23 13:35:00,91.67,91.67,91.65,91.65,6800.0,45.9132,45.9132,45.9032,45.9032,6800.0
2012-08-23 13:40:00,91.66,91.67,91.66,91.67,3800.0,45.9082,45.9132,45.9082,45.9132,3800.0
2012-08-23 13:45:00,91.66,91.67,91.66,91.66,2000.0,45.9082,45.9132,45.9082,45.9082,2000.0
2012-08-23 13:50:00,91.66,91.66,91.64,91.65,31500.0,45.9082,45.9082,45.8982,45.9032,31500.0
2012-08-23 13:55:00,91.65,91.65,91.63,91.63,17800.0,45.9032,45.9032,45.8932,45.8932,17800.0
2012-08-23 14:00:00,91.64,91.64,91.62,91.62,15500.0,45.8982,45.8982,45.8882,45.8882,15500.0
2012-08-23 14:05:00,91.63,91.64,91.61,91.62,26300.0,45.8932,45.8982,45.8832,45.8882,26300.0
2012-08-23 14:10:00,91.63,91.65,91.62,91.62,9200.0,45.8932,45.9032,45.8882,45.8882,9200.0
2012-08-23 14:15:00,91.62,91.63,91.61,91.62,11300.0,45.8882,45.8932,45.8832,45.8882,11300.0
2012-08-23 14:20:00,91.61,91.62,91.61,91.61,5800.0,45.8832,45.8882,45.8832,45.8832,5800.0
2012-08-23 14:25:00,91.62,91.64,91.62,91.63,11000.0,45.8882,45.8982,45.8882,45.8932,11000.0
2012-08-23 14:30:00,91.63,91.65,91.62,91.65,7600.0,45.8932,45.9032,45.8882,45.9032,7600.0
2012-08-23 14:35:00,91.65,91.65,91.63,91.65,6500.0,45.9032,45.9032,45.8932,45.9032,6500.0
2012-08-23 14:40:00,91.65,91.65,91.65,91.65,9300.0,45.9032,45.9032,45.9032,45.9032,9300.0
2012-08-23 14:45:00,91.65,91.65,91.64,91.65,3700.0,45.9032,45.9032,45.8982,45.9032,3700.0
2012-08-23 14:50:00,91.65,91.65,91.64,91.65,16800.0,45.9032,45.9032,45.8982,45.9032,16800.0
2012-08-23 14:55:00,91.65,91.66,91.64,91.66,90500.0,45.9032,45.9082,45.8982,45.9082,90500.0
2012-08-23 15:00:00,91.66,91.7,91.66,91.68,32400.0,45.9082,45.9283,45.9082,45.9183,32400.0
2012-08-23 15:05:00,91.67,91.7,91.67,91.7,5400.0,45.9132,45.9283,45.9132,45.9283,5400.0
2012-08-23 15:10:00,91.7,91.7,91.69,91.7,13900.0,45.9283,45.9283,45.9233,45.9283,13900.0
2012-08-23 15:15:00,91.7,91.7,91.67,91.68,16600.0,45.9283,45.9283,45.9132,45.9183,16600.0
2012-08-23 15:20:00,91.67,91.68,91.67,91.68,18500.0,45.9132,45.9183,45.9132,45.9183,18500.0
2012-08-23 15:25:00,91.68,91.73,91.67,91.73,52300.0,45.9183,45.9433,45.9132,45.9433,52300.0
2012-08-23 15:30:00,91.73,91.75,91.7,91.72,30900.0,45.9433,45.9533,45.9283,45.9383,30900.0
2012-08-23 15:35:00,91.72,91.73,91.68,91.69,20500.0,45.9383,45.9433,45.9183,45.9233,20500.0
2012-08-23 15:40:00,91.69,91.69,91.67,91.69,4000.0,45.9233,45.9233,45.9132,45.9233,4000.0
2012-08-23 15:45:00,91.69,91.7,91.66,91.67,17800.0,45.9233,45.9283,45.9082,45.9132,17800.0
2012-08-23 15:50:00,91.66,91.68,91.65,91.67,17000.0,45.9082,45.9183,45.9032,45.9132,17000.0
2012-08-23 15:55:00,91.67,91.75,91.67,91.74,79500.0,45.9132,45.9533,45.9132,45.9483,79500.0
2012-08-24 09:30:00,91.77,91.78,91.69,91.75,20300.0,45.9633,45.9683,45.9233,45.9533,20300.0
2012-08-24 09:35:00,91.71,91.77,91.71,91.74,10100.0,45.9333,45.9633,45.9333,45.9483,10100.0
2012-08-24 09:40:00,91.74,91.74,91.71,91.72,6000.0,45.9483,45.9483,45.9333,45.9383,6000.0
2012-08-24 09:45:00,91.73,91.75,91.73,91.74,8500.0,45.9433,45.9533,45.9433,45.9483,8500.0
2012-08-24 09:50:00,91.74,91.74,91.71,91.72,75100.0,45.9483,45.9483,45.9333,45.9383,75100.0
2012-08-24 09:55:00,91.72,91.74,91.71,91.73,14600.0,45.9383,45.9483,45.9333,45.9433,14600.0
2012-08-24 10:00:00,91.71,91.74,91.71,91.73,13200.0,45.9333,45.9483,45.9333,45.9433,13200.0
2012-08-24 10:05:00,91.74,91.74,91.72,91.74,3000.0,45.9483,45.9483,45.9383,45.9483,3000.0
2012-08-24 10:10:00,91.74,91.76,91.73,91.74,10500.0,45.9483,45.9583,45.9433,45.9483,10500.0
2012-08-24 10:15:00,91.73,91.75,91.71,91.73,5800.0,45.9433,45.9533,45.9333,45.9433,5800.0
2012-08-24 10:20:00,91.73,91.73,91.71,91.73,4400.0,45.9433,45.9433,45.9333,45.9433,4400.0
2012-08-24 10:25:00,91.72,91.74,91.72,91.74,3800.0,45.9383,45.9483,45.9383,45.9483,3800.0
2012-08-24 10:30:00,91.73,91.75,91.71,91.74,22700.0,45.9433,45.9533,45.9333,45.9483,22700.0
2012-08-24 10:35:00,91.75,91.77,91.74,91.75,18900.0,45.9533,45.9633,45.9483,45.9533,18900.0
2012-08-24 10:40:00,91.77,91.79,91.76,91.78,9400.0,45.9633,45.9734,45.9583,45.9683,9400.0
2012-08-24 10:45:00,91.79,91.85,91.79,91.81,60600.0,45.9734,46.0034,45.9734,45.9834,60600.0
2012-08-24 10:50:00,91.82,91.83,91.79,91.81,77900.0,45.9884,45.9934,45.9734,45.9834,77900.0
2012-08-24 10:55:00,91.8,91.84,91.8,91.82,100200.0,45.9784,45.9984,45.9784,45.9884,100200.0
2012-08-24 11:00:00,91.82,91.84,91.82,91.83,5000.0,45.9884,45.9984,45.9884,45.9934,5000.0
2012-08-24 11:05:00,91.83,91.84,91.82,91.84,11900.0,45.9934,45.9984,45.9884,45.9984,11900.0
2012-08-24 11:10:00,91.82,91.85,91.82,91.85,59400.0,45.9884,46.0034,45.9884,46.0034,59400.0
2012-08-24 11:15:00,91.85,91.95,91.85,91.93,37600.0,46.0034,46.0535,46.0034,46.0435,37600.0
2012-08-24 11:20:00,91.93,91.94,91.89,91.9,21800.0,46.0435,46.0485,46.0234,46.0284,21800.0
2012-08-24 11:25:00,91.89,91.96,91.89,91.94,56600.0,46.0234,46.0585,46.0234,46.0485,56600.0
2012-08-24 11:30:00,91.92,91.92,91.89,91.9,3600.0,46.0385,46.0385,46.0234,46.0284,3600.0
2012-08-24 11:35:00,91.9,91.9,91.87,91.88,7000.0,46.0284,46.0284,46.0134,46.0184,7000.0
2012-08-24 11:40:00,91.9,91.9,91.88,91.89,45400.0,46.0284,46.0284,46.0184,46.0234,45400.0
2012-08-24 11:45:00,91.89,91.9,91.89,91.9,14900.0,46.0234,46.0284,46.0234,46.0284,14900.0
2012-08-24 11:50:00,91.9,91.92,91.89,91.9,13300.0,46.0284,46.0385,46.0234,46.0284,13300.0
2012-08-24 11:55:00,91.91,91.92,91.9,91.92,5300.0,46.0335,46.0385,46.0284,46.0385,5300.0
2012-08-24 12:00:00,91.91,91.95,91.91,91.91,11800.0,46.0335,46.0535,46.0335,46.0335,11800.0
2012-08-24 12:05:00,91.92,91.95,91.92,91.94,2400.0,46.0385,46.0535,46.0385,46.0485,2400.0
2012-08-24 12:10:00,91.94,91.94,91.89,91.89,11000.0,46.0485,46.0485,46.0234,46.0234,11000.0
2012-08-24 12:15:00,91.89,91.9,91.89,91.89,6500.0,46.0234,46.0284,46.0234,46.0234,6500.0
2012-08-24 12:20:00,91.9,91.9,91.89,91.9,2800.0,46.0284,46.0284,46.0234,46.0284,2800.0
2012-08-24 12:25:00,91.89,91.9,91.89,91.9,6200.0,46.0234,46.0284,46.0234,46.0284,6200.0
2012-08-24 12:30:00,91.9,91.9,91.89,91.89,4000.0,46.0284,46.0284,46.0234,46.0234,4000.0
2012-08-24 12:35:00,91.9,91.91,91.89,91.91,47100.0,46.0284,46.0335,46.0234,46.0335,47100.0
2012-08-24 12:40:00,91.92,91.92,91.91,91.92,1800.0,46.0385,46.0385,46.0335,46.0385,1800.0
2012-08-24 12:45:00,91.92,91.92,91.89,91.91,19500.0,46.0385,46.0385,46.0234,46.0335,19500.0
2012-08-24 12:50:00,91.9,91.91,91.9,91.9,900.0,46.0284,46.0335,46.0284,46.0284,900.0
2012-08-24 12:55:00,91.9,91.91,91.89,91.91,5000.0,46.0284,46.0335,46.0234,46.0335,5000.0
2012-08-24 13:00:00,91.89,91.91,91.89,91.9,7100.0,46.0234,46.0335,46.0234,46.0284,7100.0
2012-08-24 13:05:00,91.91,91.93,91.9,91.93,6300.0,46.0335,46.0435,46.0284,46.0435,6300.0
2012-08-24 13:10:00,91.93,91.96,91.92,91.96,13300.0,46.0435,46.0585,46.0385,46.0585,13300.0
2012-08-24 13:15:00,91.94,91.98,91.94,91.97,12300.0,46.0485,46.0685,46.0485,46.0635,12300.0
2012-08-24 13:20:00,91.98,91.98,91.97,91.97,7700.0,46.0685,46.0685,46.0635,46.0635,7700.0
2012-08-24 13:25:00,91.97,92.0,91.96,92.0,19800.0,46.0635,46.0785,46.0585,46.0785,19800.0
2012-08-24 13:30:00,92.0,92.03,91.99,92.01,59800.0,46.0785,46.0936,46.0735,46.0835,59800.0
2012-08-24 13:35:00,92.0,92.01,91.99,92.0,7600.0,46.0785,46.0835,46.0735,46.0785,7600.0
2012-08-24 13:40:00,91.99,92.01,91.99,92.01,8200.0,46.0735,46.0835,46.0735,46.0835,8200.0
2012-08-24 13:45:00,92.0,92.02,92.0,92.0,5800.0,46.0785,46.0885,46.0785,46.0785,5800.0
2012-08-24 13:50:00,92.01,92.01,91.98,91.98,9300.0,46.0835,46.0835,46.0685,46.0685,9300.0
2012-08-24 13:55:00,91.99,91.99,91.97,91.99,6200.0,46.0735,46.0735,46.0635,46.0735,6200.0
2012-08-24 14:00:00,91.99,91.99,91.98,91.98,5000.0,46.0735,46.0735,46.0685,46.0685,5000.0
2012-08-24 14:05:00,91.98,91.99,91.97,91.98,8700.0,46.0685,46.0735,46.0635,46.0685,8700.0
2012-08-24 14:10:00,91.99,92.0,91.98,92.0,5100.0,46.0735,46.0785,46.0685,46.0785,5100.0
2012-08-24 14:15:00,92.0,92.04,92.0,92.03,48000.0,46.0785,46.0986,46.0785,46.0936,48000.0
2012-08-24 14:20:00,92.04,92.04,92.03,92.03,15300.0,46.0986,46.0986,46.0936,46.0936,15300.0
2012-08-24 14:25:00,92.03,92.04,92.03,92.04,6700.0,46.0936,46.0986,46.0936,46.0986,6700.0
2012-08-24 14:30:00,92.04,92.04,92.03,92.04,9300.0,46.0986,46.0986,46.0936,46.0986,9300.0
2012-08-24 14:35:00,92.03,92.05,92.03,92.04,43700.0,46.0936,46.1036,46.0936,46.0986,43700.0
2012-08-24 14:40:00,92.04,92.05,92.04,92.05,13600.0,46.0986,46.1036,46.0986,46.1036,13600.0
2012-08-24 14:45:00,92.04,92.05,92.04,92.04,11500.0,46.0986,46.1036,46.0986,46.0986,11500.0
2012-08-24 14:50:00,92.05,92.05,92.04,92.04,17400.0,46.1036,46.1036,46.0986,46.0986,17400.0
2012-08-24 14:55:00,92.05,92.06,92.04,92.06,91700.0,46.1036,46.1086,46.0986,46.1086,91700.0
2012-08-24 15:00:00,92.06,92.07,92.04,92.06,14400.0,46.1086,46.1136,46.0986,46.1086,14400.0
2012-08-24 15:05:00,92.06,92.07,92.06,92.07,12100.0,46.1086,46.1136,46.1086,46.1136,12100.0
2012-08-24 15:10:00,92.07,92.07,92.04,92.06,25400.0,46.1136,46.1136,46.0986,46.1086,25400.0
2012-08-24 15:15:00,92.06,92.07,92.05,92.07,8100.0,46.1086,46.1136,46.1036,46.1136,8100.0
2012-08-24 15:20:00,92.06,92.09,92.04,92.04,32800.0,46.1086,46.1236,46.0986,46.0986,32800.0
2012-08-24 15:25:00,92.05,92.07,92.03,92.07,37800.0,46.1036,46.1136,46.0936,46.1136,37800.0
2012-08-24 15:30:00,92.06,92.09,92.06,92.09,21300.0,46.1086,46.1236,46.1086,46.1236,21300.0
2012-08-24 15:35:00,92.08,92.1,92.08,92.09,70300.0,46.1186,46.1286,46.1186,46.1236,70300.0
2012-08-24 15:40:00,92.1,92.12,92.08,92.09,29600.0,46.1286,46.1386,46.1186,46.1236,29600.0
2012-08-24 15:45:00,92.09,92.14,92.09,92.12,67000.0,46.1236,46.1487,46.1236,46.1386,67000.0
2012-08-24 15:50:00,92.13,92.14,92.1,92.13,142000.0,46.1436,46.1487,46.1286,46.1436,142000.0
2012-08-24 15:55:00,92.13,92.16,92.11,92.11,138200.0,46.1436,46.1587,46.1336,46.1336,138200.0
2012-08-27 09:30:00,92.12,92.15,92.06,92.11,23200.0,46.1386,46.1537,46.1086,46.1336,23200.0
2012-08-27 09:35:00,92.11,92.13,92.1,92.1,11500.0,46.1336,46.1436,46.1286,46.1286,11500.0
2012-08-27 09:40:00,92.1,92.12,91.92,91.96,115100.0,46.1286,46.1386,46.0385,46.0585,115100.0
2012-08-27 09:45:00,91.98,92.01,91.96,92.01,45700.0,46.0685,46.0835,46.0585,46.0835,45700.0
2012-08-27 09:50:00,92.02,92.08,92.02,92.07,17100.0,46.0885,46.1186,46.0885,46.1136,17100.0
2012-08-27 09:55:00,92.07,92.1,92.04,92.04,43300.0,46.1136,46.1286,46.0986,46.0986,43300.0
2012-08-27 10:00:00,92.04,92.06,92.02,92.06,10700.0,46.0986,46.1086,46.0885,46.1086,10700.0
2012-08-27 10:05:00,92.05,92.09,92.04,92.08,6900.0,46.1036,46.1236,46.0986,46.1186,6900.0
2012-08-27 10:10:00,92.07,92.08,92.04,92.04,8500.0,46.1136,46.1186,46.0986,46.0986,8500.0
2012-08-27 10:15:00,92.06,92.09,92.06,92.09,6400.0,46.1086,46.1236,46.1086,46.1236,6400.0
2012-08-27 10:20:00,92.09,92.09,92.05,92.07,16400.0,46.1236,46.1236,46.1036,46.1136,16400.0
2012-08-27 10:25:00,92.07,92.08,92.06,92.07,14600.0,46.1136,46.1186,46.1086,46.1136,14600.0
2012-08-27 10:30:00,92.08,92.09,92.07,92.07,14200.0,46.1186,46.1236,46.1136,46.1136,14200.0
2012-08-27 10:35:00,92.06,92.11,92.06,92.11,17700.0,46.1086,46.1336,46.1086,46.1336,17700.0
2012-08-27 10:40:00,92.11,92.11,92.08,92.09,25400.0,46.1336,46.1336,46.1186,46.1236,25400.0
2012-08-27 10:45:00,92.09,92.12,92.08,92.12,15200.0,46.1236,46.1386,46.1186,46.1386,15200.0
2012-08-27 10:50:00,92.11,92.13,92.11,92.11,133900.0,46.1336,46.1436,46.1336,46.1336,133900.0
2012-08-27 10:55:00,92.1,92.1,92.06,92.09,31200.0,46.1286,46.1286,46.1086,46.1236,31200.0
2012-08-27 11:00:00,92.1,92.12,92.1,92.12,12100.0,46.1286,46.1386,46.1286,46.1386,12100.0
2012-08-27 11:05:00,92.11,92.15,92.11,92.15,27600.0,46.1336,46.1537,46.1336,46.1537,27600.0
2012-08-27 11:10:00,92.15,92.15,92.13,92.13,10000.0,46.1537,46.1537,46.1436,46.1436,10000.0
2012-08-27 11:15:00,92.14,92.18,92.13,92.16,22200.0,46.1487,46.1687,46.1436,46.1587,22200.0
2012-08-27 11:20:00,92.17,92.18,92.16,92.17,7700.0,46.1637,46.1687,46.1587,46.1637,7700.0
2012-08-27 11:25:00,92.17,92.17,92.15,92.16,20600.0,46.1637,46.1637,46.1537,46.1587,20600.0
2012-08-27 11:30:00,92.17,92.18,92.15,92.17,9600.0,46.1637,46.1687,46.1537,46.1637,9600.0
2012-08-27 11:35:00,92.17,92.18,92.14,92.18,12600.0,46.1637,46.1687,46.1487,46.1687,12600.0
2012-08-27 11:40:00,92.18,92.18,92.15,92.16,11500.0,46.1687,46.1687,46.1537,46.1587,11500.0
2012-08-27 11:45:00,92.17,92.19,92.16,92.16,14800.0,46.1637,46.1737,46.1587,46.1587,14800.0
2012-08-27 11:50:00,92.17,92.19,92.16,92.18,13700.0,46.1637,46.1737,46.1587,46.1687,13700.0
2012-08-27 11:55:00,92.17,92.18,92.16,92.16,8900.0,46.1637,46.1687,46.1587,46.1587,8900.0
2012-08-27 12:00:00,92.17,92.17,92.16,92.17,6500.0,46.1637,46.1637,46.1587,46.1637,6500.0
2012-08-27 12:05:00,92.17,92.19,92.16,92.18,15800.0,46.1637,46.1737,46.1587,46.1687,15800.0
2012-08-27 12:10:00,92.18,92.19,92.17,92.18,17800.0,46.1687,46.1737,46.1637,46.1687,17800.0
2012-08-27 12:15:00,92.18,92.19,92.18,92.18,20800.0,46.1687,46.1737,46.1687,46.1687,20800.0
2012-08-27 12:20:00,92.18,92.2,92.18,92.2,15300.0,46.1687,46.1787,46.1687,46.1787,15300.0
2012-08-27 12:25:00,92.2,92.21,92.19,92.19,20200.0,46.1787,46.1837,46.1737,46.1737,20200.0
2012-08-27 12:30:00,92.18,92.19,92.18,92.19,8500.0,46.1687,46.1737,46.1687,46.1737,8500.0
2012-08-27 12:35:00,92.19,92.22,92.19,92.2,16100.0,46.1737,46.1887,46.1737,46.1787,16100.0
2012-08-27 12:40:00,92.21,92.21,92.19,92.21,14700.0,46.1837,46.1837,46.1737,46.1837,14700.0
2012-08-27 12:45:00,92.21,92.23,92.2,92.21,14400.0,46.1837,46.1937,46.1787,46.1837,14400.0
2012-08-27 12:50:00,92.2,92.22,92.2,92.2,20700.0,46.1787,46.1887,46.1787,46.1787,20700.0
2012-08-27 12:55:00,92.21,92.21,92.19,92.2,7700.0,46.1837,46.1837,46.1737,46.1787,7700.0
2012-08-27 13:00:00,92.2,92.2,92.17,92.18,19200.0,46.1787,46.1787,46.1637,46.1687,19200.0
2012-08-27 13:05:00,92.19,92.19,92.15,92.17,18500.0,46.1737,46.1737,46.1537,46.1637,18500.0
2012-08-27 13:10:00,92.17,92.18,92.15,92.15,12300.0,46.1637,46.1687,46.1537,46.1537,12300.0
2012-08-27 13:15:00,92.16,92.17,92.15,92.17,18600.0,46.1587,46.1637,46.1537,46.1637,18600.0
2012-08-27 13:20:00,92.17,92.17,92.16,92.16,3300.0,46.1637,46.1637,46.1587,46.1587,3300.0
2012-08-27 13:25:00,92.15,92.16,92.15,92.16,18900.0,46.1537,46.1587,46.1537,46.1587,18900.0
2012-08-27 13:30:00,92.16,92.16,92.15,92.15,20300.0,46.1587,46.1587,46.1537,46.1537,20300.0
2012-08-27 13:35:00,92.15,92.18,92.15,92.17,8900.0,46.1537,46.1687,46.1537,46.1637,8900.0
2012-08-27 13:40:00,92.18,92.18,92.16,92.17,13400.0,46.1687,46.1687,46.1587,46.1637,13400.0
2012-08-27 13:45:00,92.17,92.17,92.15,92.16,25700.0,46.1637,46.1637,46.1537,46.1587,25700.0
2012-08-27 13:50:00,92.15,92.16,92.14,92.16,6500.0,46.1537,46.1587,46.1487,46.1587,6500.0
2012-08-27 13:55:00,92.16,92.18,92.16,92.17,35100.0,46.1587,46.1687,46.1587,46.1637,35100.0
2012-08-27 14:00:00,92.17,92.18,92.16,92.17,82900.0,46.1637,46.1687,46.1587,46.1637,82900.0
2012-08-27 14:05:00,92.17,92.18,92.16,92.17,40900.0,46.1637,46.1687,46.1587,46.1637,40900.0
2012-08-27 14:10:00,92.17,92.17,92.16,92.17,7400.0,46.1637,46.1637,46.1587,46.1637,7400.0
2012-08-27 14:15:00,92.16,92.17,92.12,92.14,27400.0,46.1587,46.1637,46.1386,46.1487,27400.0
2012-08-27 14:20:00,92.13,92.16,92.13,92.16,10700.0,46.1436,46.1587,46.1436,46.1587,10700.0
2012-08-27 14:25:00,92.17,92.17,92.16,92.17,10500.0,46.1637,46.1637,46.1587,46.1637,10500.0
2012-08-27 14:30:00,92.17,92.18,92.17,92.18,48500.0,46.1637,46.1687,46.1637,46.1687,48500.0
2012-08-27 14:35:00,92.18,92.18,92.17,92.18,8100.0,46.1687,46.1687,46.1637,46.1687,8100.0
2012-08-27 14:40:00,92.17,92.18,92.16,92.17,12200.0,46.1637,46.1687,46.1587,46.1637,12200.0
2012-08-27 14:45:00,92.16,92.17,92.16,92.17,20600.0,46.1587,46.1637,46.1587,46.1637,20600.0
2012-08-27 14:50:00,92.17,92.17,92.16,92.17,7200.0,46.1637,46.1637,46.1587,46.1637,7200.0
2012-08-27 14:55:00,92.16,92.17,92.16,92.16,9700.0,46.1587,46.1637,46.1587,46.1587,9700.0
2012-08-27 15:00:00,92.17,92.17,92.15,92.15,16800.0,46.1637,46.1637,46.1537,46.1537,16800.0
2012-08-27 15:05:00,92.16,92.16,92.12,92.13,12200.0,46.1587,46.1587,46.1386,46.1436,12200.0
2012-08-27 15:10:00,92.13,92.15,92.12,92.15,11900.0,46.1436,46.1537,46.1386,46.1537,11900.0
2012-08-27 15:15:00,92.15,92.15,92.13,92.15,11100.0,46.1537,46.1537,46.1436,46.1537,11100.0
2012-08-27 15:20:00,92.15,92.15,92.11,92.13,15100.0,46.1537,46.1537,46.1336,46.1436,15100.0
2012-08-27 15:25:00,92.13,92.14,92.12,92.13,27200.0,46.1436,46.1487,46.1386,46.1436,27200.0
2012-08-27 15:30:00,92.12,92.13,92.1,92.13,13400.0,46.1386,46.1436,46.1286,46.1436,13400.0
2012-08-27 15:35:00,92.12,92.13,92.1,92.11,44400.0,46.1386,46.1436,46.1286,46.1336,44400.0
2012-08-27 15:40:00,92.11,92.11,92.07,92.08,33800.0,46.1336,46.1336,46.1136,46.1186,33800.0
2012-08-27 15:45:00,92.07,92.08,92.07,92.07,28800.0,46.1136,46.1186,46.1136,46.1136,28800.0
2012-08-27 15:50:00,92.08,92.08,92.05,92.05,18900.0,46.1186,46.1186,46.1036,46.1036,18900.0
2012-08-27 15:55:00,92.05,92.15,92.03,92.11,71600.0,46.1036,46.1537,46.0936,46.1336,71600.0
2012-08-28 09:30:00,92.07,92.07,91.95,91.98,47400.0,46.1136,46.1136,46.0535,46.0685,47400.0
2012-08-28 09:35:00,91.99,92.09,91.99,92.07,7500.0,46.0735,46.1236,46.0735,46.1136,7500.0
2012-08-28 09:40:00,92.08,92.13,92.08,92.08,12400.0,46.1186,46.1436,46.1186,46.1186,12400.0
2012-08-28 09:45:00,92.1,92.1,92.08,92.08,5600.0,46.1286,46.1286,46.1186,46.1186,5600.0
2012-08-28 09:50:00,92.1,92.11,92.08,92.08,31400.0,46.1286,46.1336,46.1186,46.1186,31400.0
2012-08-28 09:55:00,92.09,92.1,92.04,92.04,14500.0,46.1236,46.1286,46.0986,46.0986,14500.0
2012-08-28 10:00:00,92.01,92.06,92.01,92.04,4900.0,46.0835,46.1086,46.0835,46.0986,4900.0
2012-08-28 10:05:00,92.05,92.06,92.03,92.04,3300.0,46.1036,46.1086,46.0936,46.0986,3300.0
2012-08-28 10:10:00,92.03,92.08,92.03,92.08,6900.0,46.0936,46.1186,46.0936,46.1186,6900.0
2012-08-28 10:15:00,92.09,92.09,92.06,92.06,4600.0,46.1236,46.1236,46.1086,46.1086,4600.0
2012-08-28 10:20:00,92.07,92.1,92.05,92.07,15400.0,46.1136,46.1286,46.1036,46.1136,15400.0
2012-08-28 10:25:00,92.06,92.08,92.05,92.05,5800.0,46.1086,46.1186,46.1036,46.1036,5800.0
2012-08-28 10:30:00,92.05,92.1,92.04,92.07,6400.0,46.1036,46.1286,46.0986,46.1136,6400.0
2012-08-28 10:35:00,92.08,92.11,92.06,92.1,17900.0,46.1186,46.1336,46.1086,46.1286,17900.0
2012-08-28 10:40:00,92.11,92.12,92.1,92.11,7800.0,46.1336,46.1386,46.1286,46.1336,7800.0
2012-08-28 10:45:00,92.11,92.12,92.1,92.12,18300.0,46.1336,46.1386,46.1286,46.1386,18300.0
2012-08-28 10:50:00,92.12,92.13,92.11,92.12,14200.0,46.1386,46.1436,46.1336,46.1386,14200.0
2012-08-28 10:55:00,92.11,92.14,92.1,92.11,57600.0,46.1336,46.1487,46.1286,46.1336,57600.0
2012-08-28 11:00:00,92.11,92.13,92.1,92.13,12400.0,46.1336,46.1436,46.1286,46.1436,12400.0
2012-08-28 11:05:00,92.13,92.13,92.11,92.11,12100.0,46.1436,46.1436,46.1336,46.1336,12100.0
2012-08-28 11:10:00,92.11,92.11,92.09,92.1,21900.0,46.1336,46.1336,46.1236,46.1286,21900.0
2012-08-28 11:15:00,92.1,92.12,92.09,92.11,14500.0,46.1286,46.1386,46.1236,46.1336,14500.0
2012-08-28 11:20:00,92.13,92.13,92.11,92.12,9800.0,46.1436,46.1436,46.1336,46.1386,9800.0
2012-08-28 11:25:00,92.12,92.13,92.1,92.1,14200.0,46.1386,46.1436,46.1286,46.1286,14200.0
2012-08-28 11:30:00,92.09,92.1,92.08,92.1,4400.0,46.1236,46.1286,46.1186,46.1286,4400.0
2012-08-28 11:35:00,92.1,92.11,92.09,92.1,4500.0,46.1286,46.1336,46.1236,46.1286,4500.0
2012-08-28 11:40:00,92.09,92.12,92.07,92.09,18700.0,46.1236,46.1386,46.1136,46.1236,18700.0
2012-08-28 11:45:00,92.09,92.09,92.07,92.08,7200.0,46.1236,46.1236,46.1136,46.1186,7200.0
2012-08-28 11:50:00,92.07,92.08,92.06,92.08,5100.0,46.1136,46.1186,46.1086,46.1186,5100.0
2012-08-28 11:55:00,92.07,92.08,92.06,92.07,9100.0,46.1136,46.1186,46.1086,46.1136,9100.0
2012-08-28 12:00:00,92.06,92.13,92.06,92.12,5800.0,46.1086,46.1436,46.1086,46.1386,5800.0
2012-08-28 12:05:00,92.13,92.13,92.11,92.12,16200.0,46.1436,46.1436,46.1336,46.1386,16200.0
2012-08-28 12:10:00,92.12,92.14,92.11,92.12,15600.0,46.1386,46.1487,46.1336,46.1386,15600.0
2012-08-28 12:15:00,92.11,92.14,92.11,92.13,5100.0,46.1336,46.1487,46.1336,46.1436,5100.0
2012-08-28 12:20:00,92.11,92.13,92.11,92.12,5800.0,46.1336,46.1436,46.1336,46.1386,5800.0
2012-08-28 12:25:00,92.12,92.13,92.1,92.1,4600.0,46.1386,46.1436,46.1286,46.1286,4600.0
2012-08-28 12:30:00,92.11,92.11,92.09,92.09,11100.0,46.1336,46.1336,46.1236,46.1236,11100.0
2012-08-28 12:35:00,92.1,92.1,92.07,92.09,9200.0,46.1286,46.1286,46.1136,46.1236,9200.0
2012-08-28 12:40:00,92.09,92.1,92.08,92.08,7800.0,46.1236,46.1286,46.1186,46.1186,7800.0
2012-08-28 12:45:00,92.08,92.11,92.08,92.1,7000.0,46.1186,46.1336,46.1186,46.1286,7000.0
2012-08-28 12:50:00,92.11,92.11,92.1,92.1,3500.0,46.1336,46.1336,46.1286,46.1286,3500.0
2012-08-28 12:55:00,92.1,92.11,92.1,92.1,2800.0,46.1286,46.1336,46.1286,46.1286,2800.0
2012-08-28 13:00:00,92.1,92.1,92.06,92.08,5000.0,46.1286,46.1286,46.1086,46.1186,5000.0
2012-08-28 13:05:00,92.06,92.09,92.06,92.08,5200.0,46.1086,46.1236,46.1086,46.1186,5200.0
2012-08-28 13:10:00,92.08,92.09,92.07,92.09,2200.0,46.1186,46.1236,46.1136,46.1236,2200.0
2012-08-28 13:15:00,92.08,92.1,92.08,92.1,3500.0,46.1186,46.1286,46.1186,46.1286,3500.0
2012-08-28 13:20:00,92.1,92.1,92.08,92.09,7400.0,46.1286,46.1286,46.1186,46.1236,7400.0
2012-08-28 13:25:00,92.09,92.13,92.08,92.09,143600.0,46.1236,46.1436,46.1186,46.1236,143600.0
2012-08-28 13:30:00,92.1,92.15,92.09,92.13,68800.0,46.1286,46.1537,46.1236,46.1436,68800.0
2012-08-28 13:35:00,92.12,92.13,92.1,92.1,5000.0,46.1386,46.1436,46.1286,46.1286,5000.0
2012-08-28 13:40:00,92.1,92.11,92.09,92.09,8200.0,46.1286,46.1336,46.1236,46.1236,8200.0
2012-08-28 13:45:00,92.09,92.09,92.08,92.08,2000.0,46.1236,46.1236,46.1186,46.1186,2000.0
2012-08-28 13:50:00,92.09,92.09,92.03,92.04,14500.0,46.1236,46.1236,46.0936,46.0986,14500.0
2012-08-28 13:55:00,92.04,92.07,92.04,92.07,12100.0,46.0986,46.1136,46.0986,46.1136,12100.0
2012-08-28 14:00:00,92.07,92.07,92.05,92.07,3700.0,46.1136,46.1136,46.1036,46.1136,3700.0
2012-08-28 14:05:00,92.06,92.09,92.05,92.08,7200.0,46.1086,46.1236,46.1036,46.1186,7200.0
2012-08-28 14:10:00,92.09,92.09,92.08,92.08,7800.0,46.1236,46.1236,46.1186,46.1186,7800.0
2012-08-28 14:15:00,92.09,92.09,92.08,92.08,5800.0,46.1236,46.1236,46.1186,46.1186,5800.0
2012-08-28 14:20:00,92.09,92.09,92.03,92.04,43100.0,46.1236,46.1236,46.0936,46.0986,43100.0
2012-08-28 14:25:00,92.05,92.08,92.04,92.08,9400.0,46.1036,46.1186,46.0986,46.1186,9400.0
2012-08-28 14:30:00,92.08,92.08,92.06,92.07,11200.0,46.1186,46.1186,46.1086,46.1136,11200.0
2012-08-28 14:35:00,92.07,92.07,92.05,92.07,9600.0,46.1136,46.1136,46.1036,46.1136,9600.0
2012-08-28 14:40:00,92.07,92.07,92.05,92.06,13900.0,46.1136,46.1136,46.1036,46.1086,13900.0
2012-08-28 14:45:00,92.05,92.07,92.05,92.06,9000.0,46.1036,46.1136,46.1036,46.1086,9000.0
2012-08-28 14:50:00,92.06,92.06,92.05,92.05,7800.0,46.1086,46.1086,46.1036,46.1036,7800.0
2012-08-28 14:55:00,92.06,92.09,92.04,92.09,22000.0,46.1086,46.1236,46.0986,46.1236,22000.0
2012-08-28 15:00:00,92.08,92.09,92.07,92.08,39300.0,46.1186,46.1236,46.1136,46.1186,39300.0
2012-08-28 15:05:00,92.08,92.08,92.07,92.08,13100.0,46.1186,46.1186,46.1136,46.1186,13100.0
2012-08-28 15:10:00,92.08,92.09,92.07,92.08,8300.0,46.1186,46.1236,46.1136,46.1186,8300.0
2012-08-28 15:15:00,92.08,92.09,92.07,92.09,5700.0,46.1186,46.1236,46.1136,46.1236,5700.0
2012-08-28 15:20:00,92.09,92.09,92.06,92.07,20200.0,46.1236,46.1236,46.1086,46.1136,20200.0
2012-08-28 15:25:00,92.06,92.07,92.02,92.03,56700.0,46.1086,46.1136,46.0885,46.0936,56700.0
2012-08-28 15:30:00,92.03,92.03,92.01,92.01,34300.0,46.0936,46.0936,46.0835,46.0835,34300.0
2012-08-28 15:35:00,92.01,92.02,92.0,92.0,32300.0,46.0835,46.0885,46.0785,46.0785,32300.0
2012-08-28 15:40:00,92.0,92.01,91.99,92.0,41600.0,46.0785,46.0835,46.0735,46.0785,41600.0
2012-08-28 15:45:00,92.0,92.02,91.98,91.98,32400.0,46.0785,46.0885,46.0685,46.0685,32400.0
2012-08-28 15:50:00,91.98,91.99,91.97,91.98,43400.0,46.0685,46.0735,46.0635,46.0685,43400.0
2012-08-28 15:55:00,91.98,92.05,91.96,92.02,105700.0,46.0685,46.1036,46.0585,46.0885,105700.0
2012-08-29 09:30:00,92.13,92.17,92.1,92.14,30200.0,46.1436,46.1637,46.1286,46.1487,30200.0
2012-08-29 09:35:00,92.13,92.13,92.1,92.11,19000.0,46.1436,46.1436,46.1286,46.1336,19000.0
2012-08-29 09:40:00,92.11,92.14,92.1,92.12,21000.0,46.1336,46.1487,46.1286,46.1386,21000.0
2012-08-29 09:45:00,92.12,92.13,92.07,92.12,35600.0,46.1386,46.1436,46.1136,46.1386,35600.0
2012-08-29 09:50:00,92.12,92.13,92.1,92.11,15900.0,46.1386,46.1436,46.1286,46.1336,15900.0
2012-08-29 09:55:00,92.08,92.13,92.08,92.13,13000.0,46.1186,46.1436,46.1186,46.1436,13000.0
2012-08-29 10:00:00,92.1,92.13,92.1,92.11,6000.0,46.1286,46.1436,46.1286,46.1336,6000.0
2012-08-29 10:05:00,92.11,92.12,92.09,92.09,16200.0,46.1336,46.1386,46.1236,46.1236,16200.0
2012-08-29 10:10:00,92.09,92.12,92.09,92.1,21300.0,46.1236,46.1386,46.1236,46.1286,21300.0
2012-08-29 10:15:00,92.1,92.13,92.08,92.12,25100.0,46.1286,46.1436,46.1186,46.1386,25100.0
2012-08-29 10:20:00,92.12,92.12,92.1,92.11,7700.0,46.1386,46.1386,46.1286,46.1336,7700.0
2012-08-29 10:25:00,92.11,92.12,92.11,92.12,9900.0,46.1336,46.1386,46.1336,46.1386,9900.0
2012-08-29 10:30:00,92.12,92.12,92.1,92.1,21900.0,46.1386,46.1386,46.1286,46.1286,21900.0
2012-08-29 10:35:00,92.12,92.12,92.1,92.1,5100.0,46.1386,46.1386,46.1286,46.1286,5100.0
2012-08-29 10:40:00,92.1,92.12,92.09,92.1,6400.0,46.1286,46.1386,46.1236,46.1286,6400.0
2012-08-29 10:45:00,92.11,92.12,92.08,92.1,10700.0,46.1336,46.1386,46.1186,46.1286,10700.0
2012-08-29 10:50:00,92.09,92.09,92.07,92.07,8000.0,46.1236,46.1236,46.1136,46.1136,8000.0
2012-08-29 10:55:00,92.07,92.07,92.05,92.07,11200.0,46.1136,46.1136,46.1036,46.1136,11200.0
2012-08-29 11:00:00,92.06,92.12,92.06,92.11,11300.0,46.1086,46.1386,46.1086,46.1336,11300.0
2012-08-29 11:05:00,92.11,92.11,92.08,92.08,5700.0,46.1336,46.1336,46.1186,46.1186,5700.0
2012-08-29 11:10:00,92.09,92.1,92.08,92.08,2700.0,46.1236,46.1286,46.1186,46.1186,2700.0
2012-08-29 11:15:00,92.08,92.1,92.08,92.09,6800.0,46.1186,46.1286,46.1186,46.1236,6800.0
2012-08-29 11:20:00,92.09,92.12,92.08,92.11,9400.0,46.1236,46.1386,46.1186,46.1336,9400.0
2012-08-29 11:25:00,92.1,92.1,92.08,92.08,2900.0,46.1286,46.1286,46.1186,46.1186,2900.0
2012-08-29 11:30:00,92.08,92.1,92.08,92.1,4500.0,46.1186,46.1286,46.1186,46.1286,4500.0
2012-08-29 11:35:00,92.1,92.11,92.09,92.1,5400.0,46.1286,46.1336,46.1236,46.1286,5400.0
2012-08-29 11:40:00,92.1,92.11,92.09,92.09,4700.0,46.1286,46.1336,46.1236,46.1236,4700.0
2012-08-29 11:45:00,92.11,92.11,92.09,92.11,6100.0,46.1336,46.1336,46.1236,46.1336,6100.0
2012-08-29 11:50:00,92.1,92.11,92.08,92.08,9300.0,46.1286,46.1336,46.1186,46.1186,9300.0
2012-08-29 11:55:00,92.08,92.1,92.08,92.08,6400.0,46.1186,46.1286,46.1186,46.1186,6400.0
2012-08-29 12:00:00,92.08,92.1,92.07,92.08,10700.0,46.1186,46.1286,46.1136,46.1186,10700.0
2012-08-29 12:05:00,92.07,92.08,92.04,92.05,9000.0,46.1136,46.1186,46.0986,46.1036,9000.0
2012-08-29 12:10:00,92.06,92.06,92.02,92.03,64700.0,46.1086,46.1086,46.0885,46.0936,64700.0
2012-08-29 12:15:00,92.04,92.04,92.03,92.03,3200.0,46.0986,46.0986,46.0936,46.0936,3200.0
2012-08-29 12:20:00,92.03,92.05,92.03,92.05,71200.0,46.0936,46.1036,46.0936,46.1036,71200.0
2012-08-29 12:25:00,92.04,92.06,92.02,92.03,33200.0,46.0986,46.1086,46.0885,46.0936,33200.0
2012-08-29 12:30:00,92.02,92.05,92.02,92.04,19800.0,46.0885,46.1036,46.0885,46.0986,19800.0
2012-08-29 12:35:00,92.05,92.06,92.05,92.05,4000.0,46.1036,46.1086,46.1036,46.1036,4000.0
2012-08-29 12:40:00,92.06,92.1,92.06,92.08,7600.0,46.1086,46.1286,46.1086,46.1186,7600.0
2012-08-29 12:45:00,92.1,92.1,92.08,92.09,4300.0,46.1286,46.1286,46.1186,46.1236,4300.0
2012-08-29 12:50:00,92.09,92.1,92.08,92.09,11100.0,46.1236,46.1286,46.1186,46.1236,11100.0
2012-08-29 12:55:00,92.1,92.1,92.09,92.09,2700.0,46.1286,46.1286,46.1236,46.1236,2700.0
2012-08-29 13:00:00,92.09,92.1,92.09,92.1,2500.0,46.1236,46.1286,46.1236,46.1286,2500.0
2012-08-29 13:05:00,92.09,92.09,92.07,92.09,5200.0,46.1236,46.1236,46.1136,46.1236,5200.0
2012-08-29 13:10:00,92.09,92.1,92.08,92.1,4600.0,46.1236,46.1286,46.1186,46.1286,4600.0
2012-08-29 13:15:00,92.09,92.09,92.07,92.08,6600.0,46.1236,46.1236,46.1136,46.1186,6600.0
2012-08-29 13:20:00,92.07,92.1,92.07,92.09,4200.0,46.1136,46.1286,46.1136,46.1236,4200.0
2012-08-29 13:25:00,92.09,92.09,92.08,92.08,4600.0,46.1236,46.1236,46.1186,46.1186,4600.0
2012-08-29 13:30:00,92.11,92.13,92.09,92.12,46200.0,46.1336,46.1436,46.1236,46.1386,46200.0
2012-08-29 13:35:00,92.12,92.13,92.11,92.12,51600.0,46.1386,46.1436,46.1336,46.1386,51600.0
2012-08-29 13:40:00,92.12,92.13,92.11,92.12,40800.0,46.1386,46.1436,46.1336,46.1386,40800.0
2012-08-29 13:45:00,92.12,92.12,92.11,92.11,65400.0,46.1386,46.1386,46.1336,46.1336,65400.0
2012-08-29 13:50:00,92.11,92.13,92.11,92.13,7800.0,46.1336,46.1436,46.1336,46.1436,7800.0
2012-08-29 13:55:00,92.13,92.13,92.1,92.12,15900.0,46.1436,46.1436,46.1286,46.1386,15900.0
2012-08-29 14:00:00,92.12,92.12,92.11,92.12,8800.0,46.1386,46.1386,46.1336,46.1386,8800.0
2012-08-29 14:05:00,92.11,92.14,92.11,92.14,4800.0,46.1336,46.1487,46.1336,46.1487,4800.0
2012-08-29 14:10:00,92.13,92.14,92.12,92.12,22400.0,46.1436,46.1487,46.1386,46.1386,22400.0
2012-08-29 14:15:00,92.12,92.14,92.11,92.12,30600.0,46.1386,46.1487,46.1336,46.1386,30600.0
2012-08-29 14:20:00,92.11,92.13,92.11,92.11,25900.0,46.1336,46.1436,46.1336,46.1336,25900.0
2012-08-29 14:25:00,92.12,92.13,92.11,92.12,30200.0,46.1386,46.1436,46.1336,46.1386,30200.0
2012-08-29 14:30:00,92.12,92.13,92.11,92.11,28000.0,46.1386,46.1436,46.1336,46.1336,28000.0
2012-08-29 14:35:00,92.11,92.14,92.11,92.13,43000.0,46.1336,46.1487,46.1336,46.1436,43000.0
2012-08-29 14:40:00,92.12,92.14,92.12,92.12,7400.0,46.1386,46.1487,46.1386,46.1386,7400.0
2012-08-29 14:45:00,92.12,92.13,92.12,92.13,20400.0,46.1386,46.1436,46.1386,46.1436,20400.0
2012-08-29 14:50:00,92.14,92.14,92.1,92.12,29800.0,46.1487,46.1487,46.1286,46.1386,29800.0
2012-08-29 14:55:00,92.12,92.13,92.08,92.1,10500.0,46.1386,46.1436,46.1186,46.1286,10500.0
2012-08-29 15:00:00,92.1,92.11,92.08,92.08,6600.0,46.1286,46.1336,46.1186,46.1186,6600.0
2012-08-29 15:05:00,92.09,92.09,92.06,92.06,12100.0,46.1236,46.1236,46.1086,46.1086,12100.0
2012-08-29 15:10:00,92.07,92.08,92.05,92.08,21100.0,46.1136,46.1186,46.1036,46.1186,21100.0
2012-08-29 15:15:00,92.09,92.1,92.04,92.04,45800.0,46.1236,46.1286,46.0986,46.0986,45800.0
2012-08-29 15:20:00,92.03,92.04,92.02,92.03,20700.0,46.0936,46.0986,46.0885,46.0936,20700.0
2012-08-29 15:25:00,92.04,92.05,92.03,92.05,8300.0,46.0986,46.1036,46.0936,46.1036,8300.0
2012-08-29 15:30:00,92.05,92.07,92.04,92.05,15200.0,46.1036,46.1136,46.0986,46.1036,15200.0
2012-08-29 15:35:00,92.06,92.06,92.04,92.05,22400.0,46.1086,46.1086,46.0986,46.1036,22400.0
2012-08-29 15:40:00,92.05,92.08,92.04,92.07,18100.0,46.1036,46.1186,46.0986,46.1136,18100.0
2012-08-29 15:45:00,92.07,92.07,92.0,92.05,117600.0,46.1136,46.1136,46.0785,46.1036,117600.0
2012-08-29 15:50:00,92.05,92.07,92.02,92.03,57900.0,46.1036,46.1136,46.0885,46.0936,57900.0
2012-08-29 15:55:00,92.04,92.09,92.02,92.09,41400.0,46.0986,46.1236,46.0885,46.1236,41400.0
2012-08-30 09:30:00,92.08,92.14,92.04,92.04,49700.0,46.1186,46.1487,46.0986,46.0986,49700.0
2012-08-30 09:35:00,92.02,92.05,92.0,92.05,5200.0,46.0885,46.1036,46.0785,46.1036,5200.0
2012-08-30 09:40:00,92.04,92.05,92.03,92.03,2000.0,46.0986,46.1036,46.0936,46.0936,2000.0
2012-08-30 09:45:00,92.03,92.09,92.01,92.04,36200.0,46.0936,46.1236,46.0835,46.0986,36200.0
2012-08-30 09:50:00,92.05,92.05,92.03,92.04,5700.0,46.1036,46.1036,46.0936,46.0986,5700.0
2012-08-30 09:55:00,92.03,92.05,92.02,92.03,2900.0,46.0936,46.1036,46.0885,46.0936,2900.0
2012-08-30 10:00:00,92.05,92.09,92.04,92.08,15300.0,46.1036,46.1236,46.0986,46.1186,15300.0
2012-08-30 10:05:00,92.08,92.11,92.08,92.1,133900.0,46.1186,46.1336,46.1186,46.1286,133900.0
2012-08-30 10:10:00,92.1,92.18,92.09,92.16,49900.0,46.1286,46.1687,46.1236,46.1587,49900.0
2012-08-30 10:15:00,92.17,92.17,92.11,92.12,17000.0,46.1637,46.1637,46.1336,46.1386,17000.0
2012-08-30 10:20:00,92.1,92.13,92.06,92.06,130900.0,46.1286,46.1436,46.1086,46.1086,130900.0
2012-08-30 10:25:00,92.07,92.09,92.03,92.03,78100.0,46.1136,46.1236,46.0936,46.0936,78100.0
2012-08-30 10:30:00,92.03,92.08,92.03,92.08,11500.0,46.0936,46.1186,46.0936,46.1186,11500.0
2012-08-30 10:35:00,92.08,92.09,92.07,92.08,20300.0,46.1186,46.1236,46.1136,46.1186,20300.0
2012-08-30 10:40:00,92.08,92.1,92.08,92.1,18300.0,46.1186,46.1286,46.1186,46.1286,18300.0
2012-08-30 10:45:00,92.12,92.12,92.08,92.08,11500.0,46.1386,46.1386,46.1186,46.1186,11500.0
2012-08-30 10:50:00,92.07,92.07,92.03,92.03,9300.0,46.1136,46.1136,46.0936,46.0936,9300.0
2012-08-30 10:55:00,92.02,92.08,92.01,92.06,7900.0,46.0885,46.1186,46.0835,46.1086,7900.0
2012-08-30 11:00:00,92.07,92.08,92.02,92.04,73900.0,46.1136,46.1186,46.0885,46.0986,73900.0
2012-08-30 11:05:00,92.05,92.06,92.02,92.04,19400.0,46.1036,46.1086,46.0885,46.0986,19400.0
2012-08-30 11:10:00,92.05,92.08,92.04,92.08,20700.0,46.1036,46.1186,46.0986,46.1186,20700.0
2012-08-30 11:15:00,92.06,92.08,92.06,92.06,7100.0,46.1086,46.1186,46.1086,46.1086,7100.0
2012-08-30 11:20:00,92.06,92.08,92.04,92.05,26800.0,46.1086,46.1186,46.0986,46.1036,26800.0
2012-08-30 11:25:00,92.05,92.05,92.03,92.04,4500.0,46.1036,46.1036,46.0936,46.0986,4500.0
2012-08-30 11:30:00,92.04,92.06,92.02,92.04,20300.0,46.0986,46.1086,46.0885,46.0986,20300.0
2012-08-30 11:35:00,92.05,92.09,92.02,92.09,32800.0,46.1036,46.1236,46.0885,46.1236,32800.0
2012-08-30 11:40:00,92.09,92.11,92.08,92.11,20900.0,46.1236,46.1336,46.1186,46.1336,20900.0
2012-08-30 11:45:00,92.11,92.11,92.08,92.08,17500.0,46.1336,46.1336,46.1186,46.1186,17500.0
2012-08-30 11:50:00,92.09,92.1,92.08,92.1,7200.0,46.1236,46.1286,46.1186,46.1286,7200.0
2012-08-30 11:55:00,92.09,92.11,92.09,92.09,13500.0,46.1236,46.1336,46.1236,46.1236,13500.0
2012-08-30 12:00:00,92.09,92.1,92.08,92.09,24300.0,46.1236,46.1286,46.1186,46.1236,24300.0
2012-08-30 12:05:00,92.09,92.1,92.08,92.1,8100.0,46.1236,46.1286,46.1186,46.1286,8100.0
2012-08-30 12:10:00,92.09,92.1,92.09,92.09,5800.0,46.1236,46.1286,46.1236,46.1236,5800.0
2012-08-30 12:15:00,92.09,92.1,92.09,92.1,1200.0,46.1236,46.1286,46.1236,46.1286,1200.0
2012-08-30 12:20:00,92.1,92.1,92.09,92.1,2000.0,46.1286,46.1286,46.1236,46.1286,2000.0
2012-08-30 12:25:00,92.09,92.11,92.09,92.1,4600.0,46.1236,46.1336,46.1236,46.1286,4600.0
2012-08-30 12:30:00,92.1,92.11,92.09,92.11,12700.0,46.1286,46.1336,46.1236,46.1336,12700.0
2012-08-30 12:35:00,92.1,92.11,92.09,92.11,7300.0,46.1286,46.1336,46.1236,46.1336,7300.0
2012-08-30 12:40:00,92.11,92.11,92.11,92.11,0.0,46.1336,46.1336,46.1336,46.1336,0.0
2012-08-30 12:45:00,92.09,92.11,92.09,92.11,13300.0,46.1236,46.1336,46.1236,46.1336,13300.0
2012-08-30 12:50:00,92.09,92.11,92.09,92.1,5200.0,46.1236,46.1336,46.1236,46.1286,5200.0
2012-08-30 12:55:00,92.1,92.11,92.1,92.1,16600.0,46.1286,46.1336,46.1286,46.1286,16600.0
2012-08-30 13:00:00,92.11,92.11,92.1,92.11,2300.0,46.1336,46.1336,46.1286,46.1336,2300.0
2012-08-30 13:05:00,92.1,92.11,92.1,92.1,4000.0,46.1286,46.1336,46.1286,46.1286,4000.0
2012-08-30 13:10:00,92.11,92.11,92.1,92.1,7500.0,46.1336,46.1336,46.1286,46.1286,7500.0
2012-08-30 13:15:00,92.1,92.11,92.1,92.11,32400.0,46.1286,46.1336,46.1286,46.1336,32400.0
2012-08-30 13:20:00,92.11,92.11,92.1,92.1,11200.0,46.1336,46.1336,46.1286,46.1286,11200.0
2012-08-30 13:25:00,92.11,92.11,92.1,92.1,14800.0,46.1336,46.1336,46.1286,46.1286,14800.0
2012-08-30 13:30:00,92.1,92.11,92.1,92.11,30800.0,46.1286,46.1336,46.1286,46.1336,30800.0
2012-08-30 13:35:00,92.1,92.11,92.08,92.09,19200.0,46.1286,46.1336,46.1186,46.1236,19200.0
2012-08-30 13:40:00,92.08,92.09,92.08,92.09,55500.0,46.1186,46.1236,46.1186,46.1236,55500.0
2012-08-30 13:45:00,92.09,92.11,92.09,92.1,16400.0,46.1236,46.1336,46.1236,46.1286,16400.0
2012-08-30 13:50:00,92.12,92.12,92.1,92.1,3100.0,46.1386,46.1386,46.1286,46.1286,3100.0
2012-08-30 13:55:00,92.1,92.12,92.1,92.11,4200.0,46.1286,46.1386,46.1286,46.1336,4200.0
2012-08-30 14:00:00,92.12,92.12,92.1,92.12,6800.0,46.1386,46.1386,46.1286,46.1386,6800.0
2012-08-30 14:05:00,92.12,92.14,92.11,92.13,18300.0,46.1386,46.1487,46.1336,46.1436,18300.0
2012-08-30 14:10:00,92.13,92.13,92.11,92.12,11300.0,46.1436,46.1436,46.1336,46.1386,11300.0
2012-08-30 14:15:00,92.12,92.13,92.09,92.09,29500.0,46.1386,46.1436,46.1236,46.1236,29500.0
2012-08-30 14:20:00,92.1,92.11,92.09,92.1,7400.0,46.1286,46.1336,46.1236,46.1286,7400.0
2012-08-30 14:25:00,92.1,92.12,92.09,92.1,8500.0,46.1286,46.1386,46.1236,46.1286,8500.0
2012-08-30 14:30:00,92.1,92.1,92.09,92.09,7500.0,46.1286,46.1286,46.1236,46.1236,7500.0
2012-08-30 14:35:00,92.09,92.11,92.09,92.1,3500.0,46.1236,46.1336,46.1236,46.1286,3500.0
2012-08-30 14:40:00,92.11,92.12,92.1,92.1,5800.0,46.1336,46.1386,46.1286,46.1286,5800.0
2012-08-30 14:45:00,92.12,92.12,92.1,92.12,10300.0,46.1386,46.1386,46.1286,46.1386,10300.0
2012-08-30 14:50:00,92.12,92.15,92.1,92.12,50700.0,46.1386,46.1537,46.1286,46.1386,50700.0
2012-08-30 14:55:00,92.11,92.11,92.08,92.08,82900.0,46.1336,46.1336,46.1186,46.1186,82900.0
2012-08-30 15:00:00,92.08,92.09,92.05,92.07,248200.0,46.1186,46.1236,46.1036,46.1136,248200.0
2012-08-30 15:05:00,92.08,92.09,92.07,92.08,3100.0,46.1186,46.1236,46.1136,46.1186,3100.0
2012-08-30 15:10:00,92.09,92.11,92.07,92.08,3200.0,46.1236,46.1336,46.1136,46.1186,3200.0
2012-08-30 15:15:00,92.08,92.08,92.05,92.06,9100.0,46.1186,46.1186,46.1036,46.1086,9100.0
2012-08-30 15:20:00,92.07,92.09,92.05,92.07,11900.0,46.1136,46.1236,46.1036,46.1136,11900.0
2012-08-30 15:25:00,92.07,92.08,92.04,92.06,7700.0,46.1136,46.1186,46.0986,46.1086,7700.0
2012-08-30 15:30:00,92.05,92.08,92.02,92.04,39500.0,46.1036,46.1186,46.0885,46.0986,39500.0
2012-08-30 15:35:00,92.04,92.08,92.04,92.06,17500.0,46.0986,46.1186,46.0986,46.1086,17500.0
2012-08-30 15:40:00,92.06,92.08,92.06,92.07,11100.0,46.1086,46.1186,46.1086,46.1136,11100.0
2012-08-30 15:45:00,92.07,92.09,92.03,92.07,33300.0,46.1136,46.1236,46.0936,46.1136,33300.0
2012-08-30 15:50:00,92.07,92.07,92.03,92.03,15400.0,46.1136,46.1136,46.0936,46.0936,15400.0
2012-08-30 15:55:00,92.03,92.1,92.0,92.04,52500.0,46.0936,46.1286,46.0785,46.0986,52500.0
2012-08-31 09:30:00,92.2,92.25,92.1,92.1,32900.0,46.1787,46.2037,46.1286,46.1286,32900.0
2012-08-31 09:35:00,92.1,92.19,92.1,92.19,30100.0,46.1286,46.1737,46.1286,46.1737,30100.0
2012-08-31 09:40:00,92.16,92.16,92.09,92.09,17900.0,46.1587,46.1587,46.1236,46.1236,17900.0
2012-08-31 09:45:00,92.09,92.16,92.09,92.16,16600.0,46.1236,46.1587,46.1236,46.1587,16600.0
2012-08-31 09:50:00,92.16,92.21,92.15,92.16,29600.0,46.1587,46.1837,46.1537,46.1587,29600.0
2012-08-31 09:55:00,92.19,92.23,92.17,92.21,20900.0,46.1737,46.1937,46.1637,46.1837,20900.0
2012-08-31 10:00:00,92.22,92.22,92.11,92.2,16900.0,46.1887,46.1887,46.1336,46.1787,16900.0
2012-08-31 10:05:00,92.19,92.19,92.13,92.13,7100.0,46.1737,46.1737,46.1436,46.1436,7100.0
2012-08-31 10:10:00,92.13,92.18,92.11,92.16,22400.0,46.1436,46.1687,46.1336,46.1587,22400.0
2012-08-31 10:15:00,92.14,92.2,92.12,92.19,24100.0,46.1487,46.1787,46.1386,46.1737,24100.0
2012-08-31 10:20:00,92.19,92.21,92.16,92.17,12100.0,46.1737,46.1837,46.1587,46.1637,12100.0
2012-08-31 10:25:00,92.17,92.18,92.17,92.17,6400.0,46.1637,46.1687,46.1637,46.1637,6400.0
2012-08-31 10:30:00,92.17,92.18,92.16,92.16,20800.0,46.1637,46.1687,46.1587,46.1587,20800.0
2012-08-31 10:35:00,92.16,92.19,92.14,92.16,36000.0,46.1587,46.1737,46.1487,46.1587,36000.0
2012-08-31 10:40:00,92.17,92.18,92.16,92.17,9000.0,46.1637,46.1687,46.1587,46.1637,9000.0
2012-08-31 10:45:00,92.17,92.18,92.16,92.17,5000.0,46.1637,46.1687,46.1587,46.1637,5000.0
2012-08-31 10:50:00,92.17,92.2,92.16,92.17,22700.0,46.1637,46.1787,46.1587,46.1637,22700.0
2012-08-31 10:55:00,92.17,92.2,92.17,92.2,28800.0,46.1637,46.1787,46.1637,46.1787,28800.0
2012-08-31 11:00:00,92.19,92.25,92.19,92.24,30800.0,46.1737,46.2037,46.1737,46.1987,30800.0
2012-08-31 11:05:00,92.25,92.27,92.24,92.26,52100.0,46.2037,46.2138,46.1987,46.2088,52100.0
2012-08-31 11:10:00,92.27,92.27,92.25,92.25,11800.0,46.2138,46.2138,46.2037,46.2037,11800.0
2012-08-31 11:15:00,92.26,92.27,92.25,92.27,23600.0,46.2088,46.2138,46.2037,46.2138,23600.0
2012-08-31 11:20:00,92.27,92.29,92.25,92.27,31500.0,46.2138,46.2238,46.2037,46.2138,31500.0
2012-08-31 11:25:00,92.27,92.29,92.26,92.29,53500.0,46.2138,46.2238,46.2088,46.2238,53500.0
2012-08-31 11:30:00,92.29,92.3,92.26,92.28,23500.0,46.2238,46.2288,46.2088,46.2188,23500.0
2012-08-31 11:35:00,92.28,92.29,92.27,92.27,6900.0,46.2188,46.2238,46.2138,46.2138,6900.0
2012-08-31 11:40:00,92.28,92.28,92.27,92.27,7900.0,46.2188,46.2188,46.2138,46.2138,7900.0
2012-08-31 11:45:00,92.28,92.28,92.26,92.26,7700.0,46.2188,46.2188,46.2088,46.2088,7700.0
2012-08-31 11:50:00,92.26,92.28,92.26,92.27,7500.0,46.2088,46.2188,46.2088,46.2138,7500.0
2012-08-31 11:55:00,92.27,92.28,92.26,92.28,46800.0,46.2138,46.2188,46.2088,46.2188,46800.0
2012-08-31 12:00:00,92.28,92.29,92.27,92.28,9900.0,46.2188,46.2238,46.2138,46.2188,9900.0
2012-08-31 12:05:00,92.29,92.29,92.26,92.26,23000.0,46.2238,46.2238,46.2088,46.2088,23000.0
2012-08-31 12:10:00,92.25,92.26,92.22,92.26,20200.0,46.2037,46.2088,46.1887,46.2088,20200.0
2012-08-31 12:15:00,92.25,92.25,92.23,92.25,9500.0,46.2037,46.2037,46.1937,46.2037,9500.0
2012-08-31 12:20:00,92.25,92.26,92.23,92.23,11000.0,46.2037,46.2088,46.1937,46.1937,11000.0
2012-08-31 12:25:00,92.23,92.25,92.23,92.25,1700.0,46.1937,46.2037,46.1937,46.2037,1700.0
2012-08-31 12:30:00,92.24,92.28,92.24,92.26,20300.0,46.1987,46.2188,46.1987,46.2088,20300.0
2012-08-31 12:35:00,92.28,92.28,92.27,92.27,2500.0,46.2188,46.2188,46.2138,46.2138,2500.0
2012-08-31 12:40:00,92.27,92.27,92.27,92.27,400.0,46.2138,46.2138,46.2138,46.2138,400.0
2012-08-31 12:45:00,92.27,92.28,92.25,92.26,33500.0,46.2138,46.2188,46.2037,46.2088,33500.0
2012-08-31 12:50:00,92.26,92.28,92.26,92.27,9800.0,46.2088,46.2188,46.2088,46.2138,9800.0
2012-08-31 12:55:00,92.27,92.28,92.26,92.26,11800.0,46.2138,46.2188,46.2088,46.2088,11800.0
2012-08-31 13:00:00,92.27,92.27,92.25,92.27,18800.0,46.2138,46.2138,46.2037,46.2138,18800.0
2012-08-31 13:05:00,92.27,92.3,92.26,92.29,11600.0,46.2138,46.2288,46.2088,46.2238,11600.0
2012-08-31 13:10:00,92.3,92.3,92.25,92.26,16300.0,46.2288,46.2288,46.2037,46.2088,16300.0
2012-08-31 13:15:00,92.26,92.27,92.22,92.22,23800.0,46.2088,46.2138,46.1887,46.1887,23800.0
2012-08-31 13:20:00,92.23,92.25,92.21,92.25,6600.0,46.1937,46.2037,46.1837,46.2037,6600.0
2012-08-31 13:25:00,92.25,92.26,92.24,92.25,11300.0,46.2037,46.2088,46.1987,46.2037,11300.0
2012-08-31 13:30:00,92.25,92.28,92.25,92.27,21200.0,46.2037,46.2188,46.2037,46.2138,21200.0
2012-08-31 13:35:00,92.27,92.28,92.26,92.26,46400.0,46.2138,46.2188,46.2088,46.2088,46400.0
2012-08-31 13:40:00,92.27,92.28,92.26,92.28,5300.0,46.2138,46.2188,46.2088,46.2188,5300.0
2012-08-31 13:45:00,92.27,92.28,92.26,92.27,2800.0,46.2138,46.2188,46.2088,46.2138,2800.0
2012-08-31 13:50:00,92.28,92.3,92.26,92.29,44500.0,46.2188,46.2288,46.2088,46.2238,44500.0
2012-08-31 13:55:00,92.29,92.3,92.27,92.27,6100.0,46.2238,46.2288,46.2138,46.2138,6100.0
2012-08-31 14:00:00,92.28,92.29,92.27,92.28,7500.0,46.2188,46.2238,46.2138,46.2188,7500.0
2012-08-31 14:05:00,92.28,92.3,92.27,92.3,9300.0,46.2188,46.2288,46.2138,46.2288,9300.0
2012-08-31 14:10:00,92.3,92.3,92.28,92.29,13000.0,46.2288,46.2288,46.2188,46.2238,13000.0
2012-08-31 14:15:00,92.29,92.31,92.28,92.31,8100.0,46.2238,46.2338,46.2188,46.2338,8100.0
2012-08-31 14:20:00,92.32,92.32,92.29,92.31,4400.0,46.2388,46.2388,46.2238,46.2338,4400.0
2012-08-31 14:25:00,92.31,92.32,92.3,92.32,8500.0,46.2338,46.2388,46.2288,46.2388,8500.0
2012-08-31 14:30:00,92.32,92.32,92.25,92.25,8000.0,46.2388,46.2388,46.2037,46.2037,8000.0
2012-08-31 14:35:00,92.25,92.26,92.23,92.25,12800.0,46.2037,46.2088,46.1937,46.2037,12800.0
2012-08-31 14:40:00,92.25,92.28,92.25,92.28,5300.0,46.2037,46.2188,46.2037,46.2188,5300.0
2012-08-31 14:45:00,92.28,92.31,92.28,92.29,24900.0,46.2188,46.2338,46.2188,46.2238,24900.0
2012-08-31 14:50:00,92.29,92.31,92.29,92.3,13200.0,46.2238,46.2338,46.2238,46.2288,13200.0
2012-08-31 14:55:00,92.3,92.31,92.29,92.29,7000.0,46.2288,46.2338,46.2238,46.2238,7000.0
2012-08-31 15:00:00,92.29,92.29,92.26,92.27,12300.0,46.2238,46.2238,46.2088,46.2138,12300.0
2012-08-31 15:05:00,92.26,92.27,92.26,92.27,6500.0,46.2088,46.2138,46.2088,46.2138,6500.0
2012-08-31 15:10:00,92.27,92.27,92.23,92.25,17500.0,46.2138,46.2138,46.1937,46.2037,17500.0
2012-08-31 15:15:00,92.26,92.29,92.25,92.28,5200.0,46.2088,46.2238,46.2037,46.2188,5200.0
2012-08-31 15:20:00,92.28,92.3,92.27,92.29,15200.0,46.2188,46.2288,46.2138,46.2238,15200.0
2012-08-31 15:25:00,92.29,92.3,92.27,92.3,13900.0,46.2238,46.2288,46.2138,46.2288,13900.0
2012-08-31 15:30:00,92.29,92.31,92.29,92.29,10200.0,46.2238,46.2338,46.2238,46.2238,10200.0
2012-08-31 15:35:00,92.29,92.31,92.27,92.29,13600.0,46.2238,46.2338,46.2138,46.2238,13600.0
2012-08-31 15:40:00,92.28,92.31,92.27,92.27,40400.0,46.2188,46.2338,46.2138,46.2138,40400.0
2012-08-31 15:45:00,92.27,92.29,92.27,92.28,17400.0,46.2138,46.2238,46.2138,46.2188,17400.0
2012-08-31 15:50:00,92.29,92.35,92.29,92.35,80300.0,46.2238,46.2538,46.2238,46.2538,80300.0
2012-08-31 15:55:00,92.34,92.4,92.26,92.28,111100.0,46.2488,46.2789,46.2088,46.2188,111100.0
2012-09-04 09:30:00,91.85,91.87,91.73,91.75,118700.0,46.2581,46.2681,46.1976,46.2077,118700.0
2012-09-04 09:35:00,91.76,91.77,91.56,91.75,53100.0,46.2127,46.2178,46.112,46.2077,53100.0
2012-09-04 09:40:00,91.73,91.74,91.7,91.71,16200.0,46.1976,46.2027,46.1825,46.1876,16200.0
2012-09-04 09:45:00,91.68,91.74,91.68,91.69,75900.0,46.1724,46.2027,46.1724,46.1775,75900.0
2012-09-04 09:50:00,91.68,91.72,91.68,91.7,23700.0,46.1724,46.1926,46.1724,46.1825,23700.0
2012-09-04 09:55:00,91.69,91.77,91.61,91.69,322000.0,46.1775,46.2178,46.1372,46.1775,322000.0
2012-09-04 10:00:00,91.65,91.7,91.64,91.7,25100.0,46.1573,46.1825,46.1523,46.1825,25100.0
2012-09-04 10:05:00,91.7,91.73,91.62,91.65,66000.0,46.1825,46.1976,46.1422,46.1573,66000.0
2012-09-04 10:10:00,91.65,91.67,91.6,91.65,32400.0,46.1573,46.1674,46.1322,46.1573,32400.0
2012-09-04 10:15:00,91.64,91.66,91.62,91.65,31500.0,46.1523,46.1624,46.1422,46.1573,31500.0
2012-09-04 10:20:00,91.66,91.68,91.63,91.63,60100.0,46.1624,46.1724,46.1473,46.1473,60100.0
2012-09-04 10:25:00,91.63,91.65,91.63,91.64,23200.0,46.1473,46.1573,46.1473,46.1523,23200.0
2012-09-04 10:30:00,91.64,91.65,91.63,91.65,18500.0,46.1523,46.1573,46.1473,46.1573,18500.0
2012-09-04 10:35:00,91.64,91.67,91.63,91.64,33300.0,46.1523,46.1674,46.1473,46.1523,33300.0
2012-09-04 10:40:00,91.63,91.65,91.61,91.61,15600.0,46.1473,46.1573,46.1372,46.1372,15600.0
2012-09-04 10:45:00,91.61,91.66,91.61,91.64,90900.0,46.1372,46.1624,46.1372,46.1523,90900.0
2012-09-04 10:50:00,91.64,91.67,91.64,91.66,21000.0,46.1523,46.1674,46.1523,46.1624,21000.0
2012-09-04 10:55:00,91.65,91.67,91.61,91.61,26500.0,46.1573,46.1674,46.1372,46.1372,26500.0
2012-09-04 11:00:00,91.62,91.63,91.61,91.63,12800.0,46.1422,46.1473,46.1372,46.1473,12800.0
2012-09-04 11:05:00,91.63,91.65,91.61,91.61,42600.0,46.1473,46.1573,46.1372,46.1372,42600.0
2012-09-04 11:10:00,91.61,91.62,91.61,91.62,25000.0,46.1372,46.1422,46.1372,46.1422,25000.0
2012-09-04 11:15:00,91.62,91.62,91.6,91.61,24600.0,46.1422,46.1422,46.1322,46.1372,24600.0
2012-09-04 11:20:00,91.61,91.67,91.61,91.66,80500.0,46.1372,46.1674,46.1372,46.1624,80500.0
2012-09-04 11:25:00,91.66,91.67,91.66,91.67,11900.0,46.1624,46.1674,46.1624,46.1674,11900.0
2012-09-04 11:30:00,91.66,91.69,91.66,91.67,27800.0,46.1624,46.1775,46.1624,46.1674,27800.0
2012-09-04 11:35:00,91.67,91.69,91.66,91.69,16200.0,46.1674,46.1775,46.1624,46.1775,16200.0
2012-09-04 11:40:00,91.69,91.7,91.68,91.7,12400.0,46.1775,46.1825,46.1724,46.1825,12400.0
2012-09-04 11:45:00,91.7,91.72,91.7,91.72,24700.0,46.1825,46.1926,46.1825,46.1926,24700.0
2012-09-04 11:50:00,91.72,91.72,91.65,91.67,15000.0,46.1926,46.1926,46.1573,46.1674,15000.0
2012-09-04 11:55:00,91.67,91.72,91.67,91.7,18900.0,46.1674,46.1926,46.1674,46.1825,18900.0
2012-09-04 12:00:00,91.72,91.72,91.7,91.7,15400.0,46.1926,46.1926,46.1825,46.1825,15400.0
2012-09-04 12:05:00,91.7,91.72,91.69,91.71,12600.0,46.1825,46.1926,46.1775,46.1876,12600.0
2012-09-04 12:10:00,91.71,91.72,91.7,91.72,5600.0,46.1876,46.1926,46.1825,46.1926,5600.0
2012-09-04 12:15:00,91.7,91.73,91.7,91.72,31400.0,46.1825,46.1976,46.1825,46.1926,31400.0
2012-09-04 12:20:00,91.72,91.73,91.72,91.72,11900.0,46.1926,46.1976,46.1926,46.1926,11900.0
2012-09-04 12:25:00,91.72,91.73,91.72,91.73,8600.0,46.1926,46.1976,46.1926,46.1976,8600.0
2012-09-04 12:30:00,91.73,91.73,91.71,91.71,11500.0,46.1976,46.1976,46.1876,46.1876,11500.0
2012-09-04 12:35:00,91.71,91.72,91.71,91.72,3800.0,46.1876,46.1926,46.1876,46.1926,3800.0
2012-09-04 12:40:00,91.72,91.73,91.7,91.71,18400.0,46.1926,46.1976,46.1825,46.1876,18400.0
2012-09-04 12:45:00,91.72,91.73,91.72,91.73,7300.0,46.1926,46.1976,46.1926,46.1976,7300.0
2012-09-04 12:50:00,91.73,91.75,91.72,91.72,24200.0,46.1976,46.2077,46.1926,46.1926,24200.0
2012-09-04 12:55:00,91.72,91.72,91.7,91.72,8000.0,46.1926,46.1926,46.1825,46.1926,8000.0
2012-09-04 13:00:00,91.71,91.75,91.71,91.74,25700.0,46.1876,46.2077,46.1876,46.2027,25700.0
2012-09-04 13:05:00,91.74,91.75,91.74,91.74,4500.0,46.2027,46.2077,46.2027,46.2027,4500.0
2012-09-04 13:10:00,91.75,91.75,91.73,91.73,11800.0,46.2077,46.2077,46.1976,46.1976,11800.0
2012-09-04 13:15:00,91.73,91.75,91.73,91.74,17500.0,46.1976,46.2077,46.1976,46.2027,17500.0
2012-09-04 13:20:00,91.73,91.75,91.73,91.75,12700.0,46.1976,46.2077,46.1976,46.2077,12700.0
2012-09-04 13:25:00,91.75,91.75,91.74,91.75,2700.0,46.2077,46.2077,46.2027,46.2077,2700.0
2012-09-04 13:30:00,91.75,91.75,91.71,91.72,11600.0,46.2077,46.2077,46.1876,46.1926,11600.0
2012-09-04 13:35:00,91.72,91.73,91.71,91.73,9400.0,46.1926,46.1976,46.1876,46.1976,9400.0
2012-09-04 13:40:00,91.73,91.74,91.72,91.74,17800.0,46.1976,46.2027,46.1926,46.2027,17800.0
2012-09-04 13:45:00,91.75,91.75,91.74,91.74,14300.0,46.2077,46.2077,46.2027,46.2027,14300.0
2012-09-04 13:50:00,91.74,91.75,91.73,91.73,3200.0,46.2027,46.2077,46.1976,46.1976,3200.0
2012-09-04 13:55:00,91.73,91.74,91.72,91.74,28400.0,46.1976,46.2027,46.1926,46.2027,28400.0
2012-09-04 14:00:00,91.73,91.74,91.73,91.74,12000.0,46.1976,46.2027,46.1976,46.2027,12000.0
2012-09-04 14:05:00,91.74,91.75,91.73,91.74,18100.0,46.2027,46.2077,46.1976,46.2027,18100.0
2012-09-04 14:10:00,91.75,91.76,91.75,91.75,28700.0,46.2077,46.2127,46.2077,46.2077,28700.0
2012-09-04 14:15:00,91.76,91.78,91.75,91.78,19700.0,46.2127,46.2228,46.2077,46.2228,19700.0
2012-09-04 14:20:00,91.78,91.79,91.77,91.79,24900.0,46.2228,46.2278,46.2178,46.2278,24900.0
2012-09-04 14:25:00,91.79,91.79,91.77,91.79,18600.0,46.2278,46.2278,46.2178,46.2278,18600.0
2012-09-04 14:30:00,91.79,91.81,91.78,91.81,35700.0,46.2278,46.2379,46.2228,46.2379,35700.0
2012-09-04 14:35:00,91.82,91.84,91.8,91.81,32300.0,46.243,46.253,46.2329,46.2379,32300.0
2012-09-04 14:40:00,91.82,91.82,91.78,91.8,20800.0,46.243,46.243,46.2228,46.2329,20800.0
2012-09-04 14:45:00,91.82,91.85,91.82,91.85,24200.0,46.243,46.2581,46.243,46.2581,24200.0
2012-09-04 14:50:00,91.85,91.85,91.81,91.82,13100.0,46.2581,46.2581,46.2379,46.243,13100.0
2012-09-04 14:55:00,91.81,91.82,91.81,91.81,7500.0,46.2379,46.243,46.2379,46.2379,7500.0
2012-09-04 15:00:00,91.81,91.81,91.78,91.8,20100.0,46.2379,46.2379,46.2228,46.2329,20100.0
2012-09-04 15:05:00,91.8,91.83,91.8,91.83,13700.0,46.2329,46.248,46.2329,46.248,13700.0
2012-09-04 15:10:00,91.83,91.84,91.82,91.82,39900.0,46.248,46.253,46.243,46.243,39900.0
2012-09-04 15:15:00,91.82,91.82,91.8,91.81,13100.0,46.243,46.243,46.2329,46.2379,13100.0
2012-09-04 15:20:00,91.81,91.82,91.8,91.81,27400.0,46.2379,46.243,46.2329,46.2379,27400.0
2012-09-04 15:25:00,91.81,91.81,91.8,91.81,5100.0,46.2379,46.2379,46.2329,46.2379,5100.0
2012-09-04 15:30:00,91.81,91.82,91.8,91.82,14900.0,46.2379,46.243,46.2329,46.243,14900.0
2012-09-04 15:35:00,91.82,91.82,91.8,91.81,29500.0,46.243,46.243,46.2329,46.2379,29500.0
2012-09-04 15:40:00,91.82,91.83,91.81,91.82,34800.0,46.243,46.248,46.2379,46.243,34800.0
2012-09-04 15:45:00,91.82,91.83,91.78,91.8,129600.0,46.243,46.248,46.2228,46.2329,129600.0
2012-09-04 15:50:00,91.8,91.85,91.79,91.83,199800.0,46.2329,46.2581,46.2278,46.248,199800.0
2012-09-04 15:55:00,91.84,91.85,91.81,91.82,394300.0,46.253,46.2581,46.2379,46.243,394300.0
2012-09-05 09:30:00,91.91,91.91,91.8,91.87,76800.0,46.2883,46.2883,46.2329,46.2681,76800.0
2012-09-05 09:35:00,91.86,91.86,91.84,91.84,21900.0,46.2631,46.2631,46.253,46.253,21900.0
2012-09-05 09:40:00,91.82,91.82,91.79,91.8,5400.0,46.243,46.243,46.2278,46.2329,5400.0
2012-09-05 09:45:00,91.81,91.82,91.8,91.82,15800.0,46.2379,46.243,46.2329,46.243,15800.0
2012-09-05 09:50:00,91.83,91.87,91.83,91.86,18600.0,46.248,46.2681,46.248,46.2631,18600.0
2012-09-05 09:55:00,91.87,91.88,91.85,91.86,47800.0,46.2681,46.2732,46.2581,46.2631,47800.0
2012-09-05 10:00:00,91.86,91.9,91.86,91.89,49100.0,46.2631,46.2832,46.2631,46.2782,49100.0
2012-09-05 10:05:00,91.88,91.89,91.86,91.88,12100.0,46.2732,46.2782,46.2631,46.2732,12100.0
2012-09-05 10:10:00,91.88,91.89,91.86,91.88,9300.0,46.2732,46.2782,46.2631,46.2732,9300.0
2012-09-05 10:15:00,91.88,91.88,91.86,91.88,4000.0,46.2732,46.2732,46.2631,46.2732,4000.0
2012-09-05 10:20:00,91.87,91.88,91.86,91.87,2800.0,46.2681,46.2732,46.2631,46.2681,2800.0
2012-09-05 10:25:00,91.88,91.89,91.87,91.87,4200.0,46.2732,46.2782,46.2681,46.2681,4200.0
2012-09-05 10:30:00,91.88,91.9,91.88,91.89,50300.0,46.2732,46.2832,46.2732,46.2782,50300.0
2012-09-05 10:35:00,91.89,91.91,91.89,91.91,35300.0,46.2782,46.2883,46.2782,46.2883,35300.0
2012-09-05 10:40:00,91.9,91.91,91.9,91.91,7400.0,46.2832,46.2883,46.2832,46.2883,7400.0
2012-09-05 10:45:00,91.91,91.91,91.86,91.86,5200.0,46.2883,46.2883,46.2631,46.2631,5200.0
2012-09-05 10:50:00,91.85,91.86,91.8,91.85,28300.0,46.2581,46.2631,46.2329,46.2581,28300.0
2012-09-05 10:55:00,91.85,91.87,91.84,91.84,6400.0,46.2581,46.2681,46.253,46.253,6400.0
2012-09-05 11:00:00,91.83,91.84,91.82,91.82,14300.0,46.248,46.253,46.243,46.243,14300.0
2012-09-05 11:05:00,91.83,91.84,91.83,91.83,10700.0,46.248,46.253,46.248,46.248,10700.0
2012-09-05 11:10:00,91.84,91.85,91.82,91.85,11900.0,46.253,46.2581,46.243,46.2581,11900.0
2012-09-05 11:15:00,91.85,91.87,91.85,91.86,1700.0,46.2581,46.2681,46.2581,46.2631,1700.0
2012-09-05 11:20:00,91.85,91.86,91.84,91.86,2400.0,46.2581,46.2631,46.253,46.2631,2400.0
2012-09-05 11:25:00,91.85,91.87,91.84,91.86,5300.0,46.2581,46.2681,46.253,46.2631,5300.0
2012-09-05 11:30:00,91.88,91.9,91.87,91.89,117400.0,46.2732,46.2832,46.2681,46.2782,117400.0
2012-09-05 11:35:00,91.89,91.9,91.88,91.88,25100.0,46.2782,46.2832,46.2732,46.2732,25100.0
2012-09-05 11:40:00,91.89,91.9,91.88,91.88,20700.0,46.2782,46.2832,46.2732,46.2732,20700.0
2012-09-05 11:45:00,91.9,91.9,91.88,91.88,16200.0,46.2832,46.2832,46.2732,46.2732,16200.0
2012-09-05 11:50:00,91.89,91.9,91.88,91.89,11600.0,46.2782,46.2832,46.2732,46.2782,11600.0
2012-09-05 11:55:00,91.89,91.89,91.87,91.87,6800.0,46.2782,46.2782,46.2681,46.2681,6800.0
2012-09-05 12:00:00,91.87,91.89,91.87,91.88,3400.0,46.2681,46.2782,46.2681,46.2732,3400.0
2012-09-05 12:05:00,91.88,91.89,91.87,91.89,38600.0,46.2732,46.2782,46.2681,46.2782,38600.0
2012-09-05 12:10:00,91.9,91.91,91.89,91.89,63700.0,46.2832,46.2883,46.2782,46.2782,63700.0
2012-09-05 12:15:00,91.9,91.9,91.88,91.9,27300.0,46.2832,46.2832,46.2732,46.2832,27300.0
2012-09-05 12:20:00,91.89,91.9,91.89,91.9,2300.0,46.2782,46.2832,46.2782,46.2832,2300.0
2012-09-05 12:25:00,91.89,91.92,91.89,91.91,22300.0,46.2782,46.2933,46.2782,46.2883,22300.0
2012-09-05 12:30:00,91.91,91.92,91.89,91.9,7200.0,46.2883,46.2933,46.2782,46.2832,7200.0
2012-09-05 12:35:00,91.89,91.89,91.87,91.89,6700.0,46.2782,46.2782,46.2681,46.2782,6700.0
2012-09-05 12:40:00,91.88,91.89,91.88,91.89,5700.0,46.2732,46.2782,46.2732,46.2782,5700.0
2012-09-05 12:45:00,91.88,91.89,91.88,91.89,9200.0,46.2732,46.2782,46.2732,46.2782,9200.0
2012-09-05 12:50:00,91.88,91.9,91.88,91.89,3300.0,46.2732,46.2832,46.2732,46.2782,3300.0
2012-09-05 12:55:00,91.9,91.9,91.88,91.89,6300.0,46.2832,46.2832,46.2732,46.2782,6300.0
2012-09-05 13:00:00,91.88,91.89,91.88,91.89,6000.0,46.2732,46.2782,46.2732,46.2782,6000.0
2012-09-05 13:05:00,91.88,91.89,91.87,91.89,3100.0,46.2732,46.2782,46.2681,46.2782,3100.0
2012-09-05 13:10:00,91.88,91.89,91.87,91.88,4900.0,46.2732,46.2782,46.2681,46.2732,4900.0
2012-09-05 13:15:00,91.87,91.89,91.86,91.87,18200.0,46.2681,46.2782,46.2631,46.2681,18200.0
2012-09-05 13:20:00,91.88,91.89,91.88,91.88,3700.0,46.2732,46.2782,46.2732,46.2732,3700.0
2012-09-05 13:25:00,91.89,91.89,91.88,91.89,2600.0,46.2782,46.2782,46.2732,46.2782,2600.0
2012-09-05 13:30:00,91.88,91.89,91.87,91.88,19300.0,46.2732,46.2782,46.2681,46.2732,19300.0
2012-09-05 13:35:00,91.88,91.88,91.87,91.88,13600.0,46.2732,46.2732,46.2681,46.2732,13600.0
2012-09-05 13:40:00,91.87,91.89,91.87,91.88,6700.0,46.2681,46.2782,46.2681,46.2732,6700.0
2012-09-05 13:45:00,91.88,91.88,91.86,91.87,2900.0,46.2732,46.2732,46.2631,46.2681,2900.0
2012-09-05 13:50:00,91.87,91.88,91.86,91.86,13700.0,46.2681,46.2732,46.2631,46.2631,13700.0
2012-09-05 13:55:00,91.86,91.87,91.86,91.87,5300.0,46.2631,46.2681,46.2631,46.2681,5300.0
2012-09-05 14:00:00,91.87,91.87,91.86,91.87,8900.0,46.2681,46.2681,46.2631,46.2681,8900.0
2012-09-05 14:05:00,91.85,91.87,91.85,91.87,10000.0,46.2581,46.2681,46.2581,46.2681,10000.0
2012-09-05 14:10:00,91.87,91.87,91.86,91.86,3500.0,46.2681,46.2681,46.2631,46.2631,3500.0
2012-09-05 14:15:00,91.87,91.87,91.86,91.87,4900.0,46.2681,46.2681,46.2631,46.2681,4900.0
2012-09-05 14:20:00,91.87,91.88,91.86,91.88,14500.0,46.2681,46.2732,46.2631,46.2732,14500.0
2012-09-05 14:25:00,91.88,91.89,91.87,91.89,13200.0,46.2732,46.2782,46.2681,46.2782,13200.0
2012-09-05 14:30:00,91.88,91.9,91.88,91.88,13400.0,46.2732,46.2832,46.2732,46.2732,13400.0
2012-09-05 14:35:00,91.89,91.9,91.87,91.87,7800.0,46.2782,46.2832,46.2681,46.2681,7800.0
2012-09-05 14:40:00,91.88,91.91,91.87,91.89,24200.0,46.2732,46.2883,46.2681,46.2782,24200.0
2012-09-05 14:45:00,91.89,91.92,91.89,91.89,12900.0,46.2782,46.2933,46.2782,46.2782,12900.0
2012-09-05 14:50:00,91.89,91.89,91.88,91.88,3400.0,46.2782,46.2782,46.2732,46.2732,3400.0
2012-09-05 14:55:00,91.89,91.9,91.88,91.88,2900.0,46.2782,46.2832,46.2732,46.2732,2900.0
2012-09-05 15:00:00,91.89,91.92,91.89,91.91,30400.0,46.2782,46.2933,46.2782,46.2883,30400.0
2012-09-05 15:05:00,91.91,91.91,91.88,91.89,20000.0,46.2883,46.2883,46.2732,46.2782,20000.0
2012-09-05 15:10:00,91.89,91.9,91.87,91.9,3400.0,46.2782,46.2832,46.2681,46.2832,3400.0
2012-09-05 15:15:00,91.9,91.9,91.87,91.88,31300.0,46.2832,46.2832,46.2681,46.2732,31300.0
2012-09-05 15:20:00,91.89,91.89,91.88,91.88,5700.0,46.2782,46.2782,46.2732,46.2732,5700.0
2012-09-05 15:25:00,91.88,91.88,91.87,91.87,6700.0,46.2732,46.2732,46.2681,46.2681,6700.0
2012-09-05 15:30:00,91.88,91.88,91.83,91.83,29100.0,46.2732,46.2732,46.248,46.248,29100.0
2012-09-05 15:35:00,91.83,91.84,91.79,91.79,86100.0,46.248,46.253,46.2278,46.2278,86100.0
2012-09-05 15:40:00,91.79,91.8,91.78,91.8,61700.0,46.2278,46.2329,46.2228,46.2329,61700.0
2012-09-05 15:45:00,91.79,91.8,91.77,91.78,42600.0,46.2278,46.2329,46.2178,46.2228,42600.0
2012-09-05 15:50:00,91.77,91.79,91.76,91.76,37500.0,46.2178,46.2278,46.2127,46.2127,37500.0
2012-09-05 15:55:00,91.77,91.84,91.76,91.83,42000.0,46.2178,46.253,46.2127,46.248,42000.0
2012-09-06 09:30:00,91.86,92.11,91.86,92.07,59900.0,46.2631,46.389,46.2631,46.3689,59900.0
2012-09-06 09:35:00,92.08,92.13,92.08,92.12,47900.0,46.3739,46.3991,46.3739,46.394,47900.0
2012-09-06 09:40:00,92.13,92.13,92.02,92.11,75000.0,46.3991,46.3991,46.3437,46.389,75000.0
2012-09-06 09:45:00,92.11,92.11,92.06,92.09,63100.0,46.389,46.389,46.3638,46.3789,63100.0
2012-09-06 09:50:00,92.11,92.13,92.09,92.09,24300.0,46.389,46.3991,46.3789,46.3789,24300.0
2012-09-06 09:55:00,92.11,92.11,92.09,92.11,11400.0,46.389,46.389,46.3789,46.389,11400.0
2012-09-06 10:00:00,92.11,92.16,92.09,92.15,54900.0,46.389,46.4142,46.3789,46.4092,54900.0
2012-09-06 10:05:00,92.15,92.16,92.09,92.1,13700.0,46.4092,46.4142,46.3789,46.384,13700.0
2012-09-06 10:10:00,92.11,92.11,92.08,92.1,36000.0,46.389,46.389,46.3739,46.384,36000.0
2012-09-06 10:15:00,92.1,92.1,92.08,92.09,16300.0,46.384,46.384,46.3739,46.3789,16300.0
2012-09-06 10:20:00,92.08,92.09,92.06,92.07,41900.0,46.3739,46.3789,46.3638,46.3689,41900.0
2012-09-06 10:25:00,92.07,92.08,92.07,92.07,10300.0,46.3689,46.3739,46.3689,46.3689,10300.0
2012-09-06 10:30:00,92.07,92.09,92.07,92.08,10500.0,46.3689,46.3789,46.3689,46.3739,10500.0
2012-09-06 10:35:00,92.08,92.11,92.08,92.1,59800.0,46.3739,46.389,46.3739,46.384,59800.0
2012-09-06 10:40:00,92.1,92.11,92.09,92.09,13000.0,46.384,46.389,46.3789,46.3789,13000.0
2012-09-06 10:45:00,92.09,92.11,92.06,92.1,30500.0,46.3789,46.389,46.3638,46.384,30500.0
2012-09-06 10:50:00,92.11,92.11,92.08,92.1,14500.0,46.389,46.389,46.3739,46.384,14500.0
2012-09-06 10:55:00,92.1,92.13,92.1,92.12,9400.0,46.384,46.3991,46.384,46.394,9400.0
2012-09-06 11:00:00,92.13,92.13,92.08,92.09,51400.0,46.3991,46.3991,46.3739,46.3789,51400.0
2012-09-06 11:05:00,92.08,92.15,92.08,92.14,541700.0,46.3739,46.4092,46.3739,46.4041,541700.0
2012-09-06 11:10:00,92.14,92.17,92.14,92.17,65600.0,46.4041,46.4192,46.4041,46.4192,65600.0
2012-09-06 11:15:00,92.16,92.17,92.14,92.15,39100.0,46.4142,46.4192,46.4041,46.4092,39100.0
2012-09-06 11:20:00,92.16,92.17,92.1,92.17,45300.0,46.4142,46.4192,46.384,46.4192,45300.0
2012-09-06 11:25:00,92.17,92.17,92.13,92.14,10700.0,46.4192,46.4192,46.3991,46.4041,10700.0
2012-09-06 11:30:00,92.13,92.18,92.13,92.17,19400.0,46.3991,46.4243,46.3991,46.4192,19400.0
2012-09-06 11:35:00,92.17,92.18,92.17,92.18,22200.0,46.4192,46.4243,46.4192,46.4243,22200.0
2012-09-06 11:40:00,92.17,92.18,92.17,92.18,2000.0,46.4192,46.4243,46.4192,46.4243,2000.0
2012-09-06 11:45:00,92.18,92.19,92.16,92.16,9800.0,46.4243,46.4293,46.4142,46.4142,9800.0
2012-09-06 11:50:00,92.16,92.19,92.16,92.19,7400.0,46.4142,46.4293,46.4142,46.4293,7400.0
2012-09-06 11:55:00,92.17,92.19,92.14,92.18,93000.0,46.4192,46.4293,46.4041,46.4243,93000.0
2012-09-06 12:00:00,92.19,92.2,92.18,92.2,2700.0,46.4293,46.4343,46.4243,46.4343,2700.0
2012-09-06 12:05:00,92.2,92.21,92.19,92.2,34600.0,46.4343,46.4394,46.4293,46.4343,34600.0
2012-09-06 12:10:00,92.2,92.23,92.19,92.23,10700.0,46.4343,46.4494,46.4293,46.4494,10700.0
2012-09-06 12:15:00,92.22,92.25,92.17,92.21,37800.0,46.4444,46.4595,46.4192,46.4394,37800.0
2012-09-06 12:20:00,92.22,92.24,92.2,92.24,42600.0,46.4444,46.4545,46.4343,46.4545,42600.0
2012-09-06 12:25:00,92.22,92.23,92.21,92.23,3700.0,46.4444,46.4494,46.4394,46.4494,3700.0
2012-09-06 12:30:00,92.23,92.25,92.21,92.24,17000.0,46.4494,46.4595,46.4394,46.4545,17000.0
2012-09-06 12:35:00,92.25,92.28,92.23,92.28,16800.0,46.4595,46.4746,46.4494,46.4746,16800.0
2012-09-06 12:40:00,92.26,92.3,92.2,92.29,42000.0,46.4646,46.4847,46.4343,46.4797,42000.0
2012-09-06 12:45:00,92.29,92.3,92.27,92.3,35400.0,46.4797,46.4847,46.4696,46.4847,35400.0
2012-09-06 12:50:00,92.28,92.3,92.28,92.3,7100.0,46.4746,46.4847,46.4746,46.4847,7100.0
2012-09-06 12:55:00,92.28,92.29,92.27,92.27,6300.0,46.4746,46.4797,46.4696,46.4696,6300.0
2012-09-06 13:00:00,92.28,92.29,92.25,92.25,20200.0,46.4746,46.4797,46.4595,46.4595,20200.0
2012-09-06 13:05:00,92.26,92.26,92.25,92.26,2900.0,46.4646,46.4646,46.4595,46.4646,2900.0
2012-09-06 13:10:00,92.25,92.26,92.25,92.26,7300.0,46.4595,46.4646,46.4595,46.4646,7300.0
2012-09-06 13:15:00,92.25,92.28,92.24,92.28,21000.0,46.4595,46.4746,46.4545,46.4746,21000.0
2012-09-06 13:20:00,92.28,92.3,92.27,92.27,49600.0,46.4746,46.4847,46.4696,46.4696,49600.0
2012-09-06 13:25:00,92.28,92.28,92.27,92.28,4500.0,46.4746,46.4746,46.4696,46.4746,4500.0
2012-09-06 13:30:00,92.27,92.28,92.26,92.26,9500.0,46.4696,46.4746,46.4646,46.4646,9500.0
2012-09-06 13:35:00,92.27,92.28,92.26,92.26,2200.0,46.4696,46.4746,46.4646,46.4646,2200.0
2012-09-06 13:40:00,92.26,92.28,92.26,92.27,5800.0,46.4646,46.4746,46.4646,46.4696,5800.0
2012-09-06 13:45:00,92.27,92.28,92.26,92.26,2600.0,46.4696,46.4746,46.4646,46.4646,2600.0
2012-09-06 13:50:00,92.28,92.31,92.26,92.3,25100.0,46.4746,46.4897,46.4646,46.4847,25100.0
2012-09-06 13:55:00,92.29,92.3,92.26,92.27,21600.0,46.4797,46.4847,46.4646,46.4696,21600.0
2012-09-06 14:00:00,92.28,92.3,92.27,92.28,15600.0,46.4746,46.4847,46.4696,46.4746,15600.0
2012-09-06 14:05:00,92.28,92.28,92.24,92.27,24000.0,46.4746,46.4746,46.4545,46.4696,24000.0
2012-09-06 14:10:00,92.26,92.28,92.25,92.27,16300.0,46.4646,46.4746,46.4595,46.4696,16300.0
2012-09-06 14:15:00,92.28,92.28,92.23,92.24,50200.0,46.4746,46.4746,46.4494,46.4545,50200.0
2012-09-06 14:20:00,92.24,92.24,92.19,92.21,113500.0,46.4545,46.4545,46.4293,46.4394,113500.0
2012-09-06 14:25:00,92.21,92.24,92.21,92.22,29600.0,46.4394,46.4545,46.4394,46.4444,29600.0
2012-09-06 14:30:00,92.23,92.26,92.18,92.18,59900.0,46.4494,46.4646,46.4243,46.4243,59900.0
2012-09-06 14:35:00,92.19,92.22,92.18,92.18,12700.0,46.4293,46.4444,46.4243,46.4243,12700.0
2012-09-06 14:40:00,92.18,92.21,92.17,92.18,15900.0,46.4243,46.4394,46.4192,46.4243,15900.0
2012-09-06 14:45:00,92.18,92.21,92.17,92.19,41800.0,46.4243,46.4394,46.4192,46.4293,41800.0
2012-09-06 14:50:00,92.21,92.23,92.17,92.22,61400.0,46.4394,46.4494,46.4192,46.4444,61400.0
2012-09-06 14:55:00,92.22,92.22,92.16,92.17,69700.0,46.4444,46.4444,46.4142,46.4192,69700.0
2012-09-06 15:00:00,92.16,92.2,92.16,92.17,15300.0,46.4142,46.4343,46.4142,46.4192,15300.0
2012-09-06 15:05:00,92.19,92.22,92.16,92.21,26700.0,46.4293,46.4444,46.4142,46.4394,26700.0
2012-09-06 15:10:00,92.2,92.25,92.2,92.21,7100.0,46.4343,46.4595,46.4343,46.4394,7100.0
2012-09-06 15:15:00,92.2,92.23,92.2,92.23,9800.0,46.4343,46.4494,46.4343,46.4494,9800.0
2012-09-06 15:20:00,92.21,92.23,92.19,92.22,16600.0,46.4394,46.4494,46.4293,46.4444,16600.0
2012-09-06 15:25:00,92.22,92.24,92.2,92.21,45600.0,46.4444,46.4545,46.4343,46.4394,45600.0
2012-09-06 15:30:00,92.21,92.27,92.19,92.27,27200.0,46.4394,46.4696,46.4293,46.4696,27200.0
2012-09-06 15:35:00,92.27,92.32,92.26,92.32,48500.0,46.4696,46.4948,46.4646,46.4948,48500.0
2012-09-06 15:40:00,92.32,92.35,92.3,92.31,111000.0,46.4948,46.5099,46.4847,46.4897,111000.0
2012-09-06 15:45:00,92.31,92.35,92.29,92.33,105200.0,46.4897,46.5099,46.4797,46.4998,105200.0
2012-09-06 15:50:00,92.34,92.34,92.26,92.31,62500.0,46.5048,46.5048,46.4646,46.4897,62500.0
2012-09-06 15:55:00,92.3,92.38,92.3,92.35,213600.0,46.4847,46.525,46.4847,46.5099,213600.0
2012-09-07 09:30:00,92.5,92.5,92.37,92.42,108800.0,46.5854,46.5854,46.52,46.5451,108800.0
2012-09-07 09:35:00,92.43,92.44,92.41,92.44,64900.0,46.5502,46.5552,46.5401,46.5552,64900.0
2012-09-07 09:40:00,92.44,92.49,92.43,92.48,98300.0,46.5552,46.5804,46.5502,46.5753,98300.0
2012-09-07 09:45:00,92.5,92.52,92.47,92.49,254700.0,46.5854,46.5955,46.5703,46.5804,254700.0
2012-09-07 09:50:00,92.49,92.52,92.48,92.5,269700.0,46.5804,46.5955,46.5753,46.5854,269700.0
2012-09-07 09:55:00,92.49,92.5,92.47,92.48,31400.0,46.5804,46.5854,46.5703,46.5753,31400.0
2012-09-07 10:00:00,92.47,92.49,92.47,92.47,109000.0,46.5703,46.5804,46.5703,46.5703,109000.0
2012-09-07 10:05:00,92.47,92.48,92.47,92.48,10200.0,46.5703,46.5753,46.5703,46.5753,10200.0
2012-09-07 10:10:00,92.47,92.48,92.46,92.47,24200.0,46.5703,46.5753,46.5653,46.5703,24200.0
2012-09-07 10:15:00,92.47,92.47,92.46,92.47,6300.0,46.5703,46.5703,46.5653,46.5703,6300.0
2012-09-07 10:20:00,92.48,92.51,92.48,92.5,138600.0,46.5753,46.5905,46.5753,46.5854,138600.0
2012-09-07 10:25:00,92.5,92.51,92.49,92.49,111800.0,46.5854,46.5905,46.5804,46.5804,111800.0
2012-09-07 10:30:00,92.49,92.51,92.49,92.5,9800.0,46.5804,46.5905,46.5804,46.5854,9800.0
2012-09-07 10:35:00,92.51,92.51,92.47,92.47,40900.0,46.5905,46.5905,46.5703,46.5703,40900.0
2012-09-07 10:40:00,92.48,92.48,92.46,92.47,27600.0,46.5753,46.5753,46.5653,46.5703,27600.0
2012-09-07 10:45:00,92.47,92.48,92.46,92.48,33400.0,46.5703,46.5753,46.5653,46.5753,33400.0
2012-09-07 10:50:00,92.46,92.48,92.46,92.46,41000.0,46.5653,46.5753,46.5653,46.5653,41000.0
2012-09-07 10:55:00,92.46,92.47,92.45,92.46,17300.0,46.5653,46.5703,46.5602,46.5653,17300.0
2012-09-07 11:00:00,92.46,92.47,92.45,92.47,32000.0,46.5653,46.5703,46.5602,46.5703,32000.0
2012-09-07 11:05:00,92.47,92.49,92.46,92.47,44200.0,46.5703,46.5804,46.5653,46.5703,44200.0
2012-09-07 11:10:00,92.47,92.49,92.46,92.47,67100.0,46.5703,46.5804,46.5653,46.5703,67100.0
2012-09-07 11:15:00,92.48,92.48,92.46,92.48,56400.0,46.5753,46.5753,46.5653,46.5753,56400.0
2012-09-07 11:20:00,92.48,92.48,92.47,92.48,17800.0,46.5753,46.5753,46.5703,46.5753,17800.0
2012-09-07 11:25:00,92.48,92.51,92.48,92.5,94200.0,46.5753,46.5905,46.5753,46.5854,94200.0
2012-09-07 11:30:00,92.49,92.5,92.48,92.49,6400.0,46.5804,46.5854,46.5753,46.5804,6400.0
2012-09-07 11:35:00,92.5,92.5,92.47,92.47,17800.0,46.5854,46.5854,46.5703,46.5703,17800.0
2012-09-07 11:40:00,92.49,92.49,92.47,92.48,9400.0,46.5804,46.5804,46.5703,46.5753,9400.0
2012-09-07 11:45:00,92.48,92.5,92.48,92.5,2600.0,46.5753,46.5854,46.5753,46.5854,2600.0
2012-09-07 11:50:00,92.5,92.5,92.49,92.49,9800.0,46.5854,46.5854,46.5804,46.5804,9800.0
2012-09-07 11:55:00,92.49,92.5,92.49,92.49,14200.0,46.5804,46.5854,46.5804,46.5804,14200.0
2012-09-07 12:00:00,92.5,92.5,92.49,92.5,18500.0,46.5854,46.5854,46.5804,46.5854,18500.0
2012-09-07 12:05:00,92.49,92.5,92.49,92.49,16500.0,46.5804,46.5854,46.5804,46.5804,16500.0
2012-09-07 12:10:00,92.49,92.5,92.48,92.48,21000.0,46.5804,46.5854,46.5753,46.5753,21000.0
2012-09-07 12:15:00,92.49,92.5,92.48,92.49,17700.0,46.5804,46.5854,46.5753,46.5804,17700.0
2012-09-07 12:20:00,92.49,92.5,92.48,92.49,5900.0,46.5804,46.5854,46.5753,46.5804,5900.0
2012-09-07 12:25:00,92.5,92.5,92.48,92.48,4700.0,46.5854,46.5854,46.5753,46.5753,4700.0
2012-09-07 12:30:00,92.5,92.5,92.48,92.5,8400.0,46.5854,46.5854,46.5753,46.5854,8400.0
2012-09-07 12:35:00,92.5,92.5,92.48,92.48,7900.0,46.5854,46.5854,46.5753,46.5753,7900.0
2012-09-07 12:40:00,92.49,92.49,92.47,92.47,4900.0,46.5804,46.5804,46.5703,46.5703,4900.0
2012-09-07 12:45:00,92.48,92.51,92.48,92.51,27500.0,46.5753,46.5905,46.5753,46.5905,27500.0
2012-09-07 12:50:00,92.51,92.51,92.5,92.51,6900.0,46.5905,46.5905,46.5854,46.5905,6900.0
2012-09-07 12:55:00,92.51,92.51,92.5,92.51,6100.0,46.5905,46.5905,46.5854,46.5905,6100.0
2012-09-07 13:00:00,92.51,92.53,92.51,92.53,127600.0,46.5905,46.6005,46.5905,46.6005,127600.0
2012-09-07 13:05:00,92.52,92.54,92.52,92.53,14400.0,46.5955,46.6056,46.5955,46.6005,14400.0
2012-09-07 13:10:00,92.54,92.54,92.53,92.54,12900.0,46.6056,46.6056,46.6005,46.6056,12900.0
2012-09-07 13:15:00,92.54,92.54,92.53,92.53,14200.0,46.6056,46.6056,46.6005,46.6005,14200.0
2012-09-07 13:20:00,92.53,92.53,92.52,92.53,10900.0,46.6005,46.6005,46.5955,46.6005,10900.0
2012-09-07 13:25:00,92.52,92.53,92.52,92.53,108600.0,46.5955,46.6005,46.5955,46.6005,108600.0
2012-09-07 13:30:00,92.53,92.53,92.52,92.52,9700.0,46.6005,46.6005,46.5955,46.5955,9700.0
2012-09-07 13:35:00,92.53,92.53,92.51,92.51,7000.0,46.6005,46.6005,46.5905,46.5905,7000.0
2012-09-07 13:40:00,92.52,92.53,92.51,92.53,4800.0,46.5955,46.6005,46.5905,46.6005,4800.0
2012-09-07 13:45:00,92.52,92.53,92.51,92.52,16400.0,46.5955,46.6005,46.5905,46.5955,16400.0
2012-09-07 13:50:00,92.52,92.53,92.51,92.52,6000.0,46.5955,46.6005,46.5905,46.5955,6000.0
2012-09-07 13:55:00,92.52,92.53,92.5,92.51,18300.0,46.5955,46.6005,46.5854,46.5905,18300.0
2012-09-07 14:00:00,92.52,92.53,92.51,92.51,10400.0,46.5955,46.6005,46.5905,46.5905,10400.0
2012-09-07 14:05:00,92.52,92.52,92.51,92.52,8400.0,46.5955,46.5955,46.5905,46.5955,8400.0
2012-09-07 14:10:00,92.52,92.52,92.48,92.52,39900.0,46.5955,46.5955,46.5753,46.5955,39900.0
2012-09-07 14:15:00,92.52,92.53,92.51,92.53,20100.0,46.5955,46.6005,46.5905,46.6005,20100.0
2012-09-07 14:20:00,92.52,92.53,92.51,92.52,13300.0,46.5955,46.6005,46.5905,46.5955,13300.0
2012-09-07 14:25:00,92.53,92.53,92.52,92.52,11600.0,46.6005,46.6005,46.5955,46.5955,11600.0
2012-09-07 14:30:00,92.53,92.53,92.52,92.52,24100.0,46.6005,46.6005,46.5955,46.5955,24100.0
2012-09-07 14:35:00,92.52,92.53,92.51,92.53,21200.0,46.5955,46.6005,46.5905,46.6005,21200.0
2012-09-07 14:40:00,92.53,92.53,92.52,92.53,13000.0,46.6005,46.6005,46.5955,46.6005,13000.0
2012-09-07 14:45:00,92.53,92.53,92.52,92.52,7200.0,46.6005,46.6005,46.5955,46.5955,7200.0
2012-09-07 14:50:00,92.53,92.53,92.52,92.53,17400.0,46.6005,46.6005,46.5955,46.6005,17400.0
2012-09-07 14:55:00,92.53,92.53,92.53,92.53,32400.0,46.6005,46.6005,46.6005,46.6005,32400.0
2012-09-07 15:00:00,92.53,92.54,92.51,92.52,92300.0,46.6005,46.6056,46.5905,46.5955,92300.0
2012-09-07 15:05:00,92.53,92.53,92.51,92.52,16000.0,46.6005,46.6005,46.5905,46.5955,16000.0
2012-09-07 15:10:00,92.52,92.54,92.51,92.53,11500.0,46.5955,46.6056,46.5905,46.6005,11500.0
2012-09-07 15:15:00,92.53,92.53,92.5,92.52,40800.0,46.6005,46.6005,46.5854,46.5955,40800.0
2012-09-07 15:20:00,92.51,92.52,92.49,92.49,18300.0,46.5905,46.5955,46.5804,46.5804,18300.0
2012-09-07 15:25:00,92.49,92.5,92.49,92.5,4400.0,46.5804,46.5854,46.5804,46.5854,4400.0
2012-09-07 15:30:00,92.5,92.52,92.5,92.51,25500.0,46.5854,46.5955,46.5854,46.5905,25500.0
2012-09-07 15:35:00,92.51,92.53,92.51,92.52,29200.0,46.5905,46.6005,46.5905,46.5955,29200.0
2012-09-07 15:40:00,92.52,92.54,92.52,92.54,52500.0,46.5955,46.6056,46.5955,46.6056,52500.0
2012-09-07 15:45:00,92.54,92.55,92.53,92.54,64800.0,46.6056,46.6106,46.6005,46.6056,64800.0
2012-09-07 15:50:00,92.54,92.57,92.54,92.56,35100.0,46.6056,46.6207,46.6056,46.6156,35100.0
2012-09-07 15:55:00,92.56,92.6,92.53,92.56,185200.0,46.6156,46.6358,46.6005,46.6156,185200.0
2012-09-10 09:30:00,92.48,92.55,92.48,92.5,52000.0,46.5753,46.6106,46.5753,46.5854,52000.0
2012-09-10 09:35:00,92.5,92.5,92.46,92.49,13600.0,46.5854,46.5854,46.5653,46.5804,13600.0
2012-09-10 09:40:00,92.48,92.51,92.45,92.51,21100.0,46.5753,46.5905,46.5602,46.5905,21100.0
2012-09-10 09:45:00,92.51,92.58,92.51,92.58,92600.0,46.5905,46.6257,46.5905,46.6257,92600.0
2012-09-10 09:50:00,92.58,92.67,92.55,92.67,146800.0,46.6257,46.671,46.6106,46.671,146800.0
2012-09-10 09:55:00,92.67,92.71,92.6,92.62,67500.0,46.671,46.6912,46.6358,46.6459,67500.0
2012-09-10 10:00:00,92.61,92.61,92.57,92.58,8900.0,46.6408,46.6408,46.6207,46.6257,8900.0
2012-09-10 10:05:00,92.59,92.6,92.57,92.6,12800.0,46.6307,46.6358,46.6207,46.6358,12800.0
2012-09-10 10:10:00,92.58,92.58,92.54,92.54,5300.0,46.6257,46.6257,46.6056,46.6056,5300.0
2012-09-10 10:15:00,92.55,92.58,92.54,92.56,14200.0,46.6106,46.6257,46.6056,46.6156,14200.0
2012-09-10 10:20:00,92.57,92.6,92.55,92.59,4400.0,46.6207,46.6358,46.6106,46.6307,4400.0
2012-09-10 10:25:00,92.59,92.64,92.59,92.64,9000.0,46.6307,46.6559,46.6307,46.6559,9000.0
2012-09-10 10:30:00,92.63,92.66,92.61,92.64,22300.0,46.6509,46.666,46.6408,46.6559,22300.0
2012-09-10 10:35:00,92.65,92.65,92.62,92.62,7100.0,46.661,46.661,46.6459,46.6459,7100.0
2012-09-10 10:40:00,92.61,92.62,92.61,92.61,13000.0,46.6408,46.6459,46.6408,46.6408,13000.0
2012-09-10 10:45:00,92.61,92.63,92.61,92.61,12300.0,46.6408,46.6509,46.6408,46.6408,12300.0
2012-09-10 10:50:00,92.61,92.67,92.6,92.61,47200.0,46.6408,46.671,46.6358,46.6408,47200.0
2012-09-10 10:55:00,92.6,92.61,92.58,92.6,9500.0,46.6358,46.6408,46.6257,46.6358,9500.0
2012-09-10 11:00:00,92.59,92.64,92.58,92.64,25100.0,46.6307,46.6559,46.6257,46.6559,25100.0
2012-09-10 11:05:00,92.65,92.65,92.58,92.61,48300.0,46.661,46.661,46.6257,46.6408,48300.0
2012-09-10 11:10:00,92.6,92.61,92.59,92.61,8200.0,46.6358,46.6408,46.6307,46.6408,8200.0
2012-09-10 11:15:00,92.63,92.64,92.61,92.63,8500.0,46.6509,46.6559,46.6408,46.6509,8500.0
2012-09-10 11:20:00,92.63,92.64,92.61,92.62,36200.0,46.6509,46.6559,46.6408,46.6459,36200.0
2012-09-10 11:25:00,92.61,92.62,92.6,92.61,37000.0,46.6408,46.6459,46.6358,46.6408,37000.0
2012-09-10 11:30:00,92.61,92.61,92.58,92.6,11500.0,46.6408,46.6408,46.6257,46.6358,11500.0
2012-09-10 11:35:00,92.59,92.61,92.58,92.58,15900.0,46.6307,46.6408,46.6257,46.6257,15900.0
2012-09-10 11:40:00,92.59,92.59,92.57,92.57,13700.0,46.6307,46.6307,46.6207,46.6207,13700.0
2012-09-10 11:45:00,92.57,92.6,92.56,92.59,17500.0,46.6207,46.6358,46.6156,46.6307,17500.0
2012-09-10 11:50:00,92.59,92.59,92.56,92.57,25000.0,46.6307,46.6307,46.6156,46.6207,25000.0
2012-09-10 11:55:00,92.58,92.58,92.56,92.56,8500.0,46.6257,46.6257,46.6156,46.6156,8500.0
2012-09-10 12:00:00,92.57,92.58,92.54,92.56,44900.0,46.6207,46.6257,46.6056,46.6156,44900.0
2012-09-10 12:05:00,92.57,92.58,92.56,92.56,12300.0,46.6207,46.6257,46.6156,46.6156,12300.0
2012-09-10 12:10:00,92.56,92.56,92.55,92.56,5700.0,46.6156,46.6156,46.6106,46.6156,5700.0
2012-09-10 12:15:00,92.55,92.56,92.55,92.56,6600.0,46.6106,46.6156,46.6106,46.6156,6600.0
2012-09-10 12:20:00,92.55,92.56,92.54,92.54,7400.0,46.6106,46.6156,46.6056,46.6056,7400.0
2012-09-10 12:25:00,92.54,92.55,92.54,92.54,6500.0,46.6056,46.6106,46.6056,46.6056,6500.0
2012-09-10 12:30:00,92.54,92.55,92.53,92.53,189200.0,46.6056,46.6106,46.6005,46.6005,189200.0
2012-09-10 12:35:00,92.53,92.56,92.52,92.56,10400.0,46.6005,46.6156,46.5955,46.6156,10400.0
2012-09-10 12:40:00,92.56,92.56,92.53,92.54,4700.0,46.6156,46.6156,46.6005,46.6056,4700.0
2012-09-10 12:45:00,92.54,92.56,92.53,92.56,13500.0,46.6056,46.6156,46.6005,46.6156,13500.0
2012-09-10 12:50:00,92.55,92.56,92.54,92.54,8700.0,46.6106,46.6156,46.6056,46.6056,8700.0
2012-09-10 12:55:00,92.54,92.55,92.54,92.54,4600.0,46.6056,46.6106,46.6056,46.6056,4600.0
2012-09-10 13:00:00,92.54,92.56,92.53,92.55,10800.0,46.6056,46.6156,46.6005,46.6106,10800.0
2012-09-10 13:05:00,92.56,92.56,92.54,92.54,8300.0,46.6156,46.6156,46.6056,46.6056,8300.0
2012-09-10 13:10:00,92.55,92.56,92.54,92.56,8400.0,46.6106,46.6156,46.6056,46.6156,8400.0
2012-09-10 13:15:00,92.54,92.55,92.54,92.54,4900.0,46.6056,46.6106,46.6056,46.6056,4900.0
2012-09-10 13:20:00,92.55,92.56,92.54,92.55,13500.0,46.6106,46.6156,46.6056,46.6106,13500.0
2012-09-10 13:25:00,92.54,92.58,92.54,92.55,11300.0,46.6056,46.6257,46.6056,46.6106,11300.0
2012-09-10 13:30:00,92.55,92.58,92.55,92.56,13800.0,46.6106,46.6257,46.6106,46.6156,13800.0
2012-09-10 13:35:00,92.56,92.58,92.55,92.57,9300.0,46.6156,46.6257,46.6106,46.6207,9300.0
2012-09-10 13:40:00,92.57,92.57,92.54,92.55,7800.0,46.6207,46.6207,46.6056,46.6106,7800.0
2012-09-10 13:45:00,92.55,92.55,92.54,92.54,7700.0,46.6106,46.6106,46.6056,46.6056,7700.0
2012-09-10 13:50:00,92.54,92.58,92.54,92.58,9600.0,46.6056,46.6257,46.6056,46.6257,9600.0
2012-09-10 13:55:00,92.57,92.58,92.55,92.57,10100.0,46.6207,46.6257,46.6106,46.6207,10100.0
2012-09-10 14:00:00,92.56,92.57,92.55,92.55,4600.0,46.6156,46.6207,46.6106,46.6106,4600.0
2012-09-10 14:05:00,92.54,92.55,92.53,92.53,61100.0,46.6056,46.6106,46.6005,46.6005,61100.0
2012-09-10 14:10:00,92.53,92.55,92.53,92.54,23500.0,46.6005,46.6106,46.6005,46.6056,23500.0
2012-09-10 14:15:00,92.53,92.56,92.53,92.55,12300.0,46.6005,46.6156,46.6005,46.6106,12300.0
2012-09-10 14:20:00,92.54,92.58,92.54,92.56,11800.0,46.6056,46.6257,46.6056,46.6156,11800.0
2012-09-10 14:25:00,92.55,92.6,92.54,92.6,19200.0,46.6106,46.6358,46.6056,46.6358,19200.0
2012-09-10 14:30:00,92.59,92.6,92.55,92.58,20400.0,46.6307,46.6358,46.6106,46.6257,20400.0
2012-09-10 14:35:00,92.58,92.59,92.55,92.56,14800.0,46.6257,46.6307,46.6106,46.6156,14800.0
2012-09-10 14:40:00,92.57,92.61,92.53,92.55,84800.0,46.6207,46.6408,46.6005,46.6106,84800.0
2012-09-10 14:45:00,92.54,92.56,92.54,92.55,19400.0,46.6056,46.6156,46.6056,46.6106,19400.0
2012-09-10 14:50:00,92.55,92.56,92.53,92.53,14400.0,46.6106,46.6156,46.6005,46.6005,14400.0
2012-09-10 14:55:00,92.53,92.55,92.52,92.53,20000.0,46.6005,46.6106,46.5955,46.6005,20000.0
2012-09-10 15:00:00,92.53,92.57,92.52,92.55,27500.0,46.6005,46.6207,46.5955,46.6106,27500.0
2012-09-10 15:05:00,92.55,92.56,92.52,92.52,10100.0,46.6106,46.6156,46.5955,46.5955,10100.0
2012-09-10 15:10:00,92.53,92.53,92.47,92.47,38300.0,46.6005,46.6005,46.5703,46.5703,38300.0
2012-09-10 15:15:00,92.47,92.49,92.46,92.48,14500.0,46.5703,46.5804,46.5653,46.5753,14500.0
2012-09-10 15:20:00,92.47,92.52,92.47,92.5,10800.0,46.5703,46.5955,46.5703,46.5854,10800.0
2012-09-10 15:25:00,92.5,92.51,92.48,92.49,11800.0,46.5854,46.5905,46.5753,46.5804,11800.0
2012-09-10 15:30:00,92.49,92.5,92.45,92.45,22000.0,46.5804,46.5854,46.5602,46.5602,22000.0
2012-09-10 15:35:00,92.45,92.46,92.42,92.43,28200.0,46.5602,46.5653,46.5451,46.5502,28200.0
2012-09-10 15:40:00,92.43,92.43,92.36,92.38,110400.0,46.5502,46.5502,46.5149,46.525,110400.0
2012-09-10 15:45:00,92.38,92.38,92.35,92.35,85800.0,46.525,46.525,46.5099,46.5099,85800.0
2012-09-10 15:50:00,92.35,92.36,92.32,92.35,92400.0,46.5099,46.5149,46.4948,46.5099,92400.0
2012-09-10 15:55:00,92.35,92.44,92.35,92.38,60900.0,46.5099,46.5552,46.5099,46.525,60900.0
2012-09-11 09:30:00,92.43,92.66,92.43,92.65,94600.0,46.5502,46.666,46.5502,46.661,94600.0
2012-09-11 09:35:00,92.65,92.67,92.62,92.65,51500.0,46.661,46.671,46.6459,46.661,51500.0
2012-09-11 09:40:00,92.64,92.65,92.58,92.6,22800.0,46.6559,46.661,46.6257,46.6358,22800.0
2012-09-11 09:45:00,92.6,92.64,92.59,92.63,18700.0,46.6358,46.6559,46.6307,46.6509,18700.0
2012-09-11 09:50:00,92.63,92.67,92.62,92.67,277900.0,46.6509,46.671,46.6459,46.671,277900.0
2012-09-11 09:55:00,92.64,92.66,92.63,92.65,14500.0,46.6559,46.666,46.6509,46.661,14500.0
2012-09-11 10:00:00,92.66,92.67,92.64,92.65,30000.0,46.666,46.671,46.6559,46.661,30000.0
2012-09-11 10:05:00,92.64,92.67,92.64,92.67,26100.0,46.6559,46.671,46.6559,46.671,26100.0
2012-09-11 10:10:00,92.67,92.67,92.66,92.67,4300.0,46.671,46.671,46.666,46.671,4300.0
2012-09-11 10:15:00,92.67,92.67,92.65,92.66,13400.0,46.671,46.671,46.661,46.666,13400.0
2012-09-11 10:20:00,92.66,92.71,92.65,92.67,283700.0,46.666,46.6912,46.661,46.671,283700.0
2012-09-11 10:25:00,92.67,92.7,92.67,92.69,56400.0,46.671,46.6861,46.671,46.6811,56400.0
2012-09-11 10:30:00,92.69,92.7,92.69,92.7,6600.0,46.6811,46.6861,46.6811,46.6861,6600.0
2012-09-11 10:35:00,92.7,92.71,92.68,92.69,16900.0,46.6861,46.6912,46.6761,46.6811,16900.0
2012-09-11 10:40:00,92.69,92.71,92.69,92.69,11100.0,46.6811,46.6912,46.6811,46.6811,11100.0
2012-09-11 10:45:00,92.71,92.71,92.7,92.71,4800.0,46.6912,46.6912,46.6861,46.6912,4800.0
2012-09-11 10:50:00,92.71,92.73,92.7,92.71,67100.0,46.6912,46.7013,46.6861,46.6912,67100.0
2012-09-11 10:55:00,92.7,92.75,92.7,92.74,7900.0,46.6861,46.7113,46.6861,46.7063,7900.0
2012-09-11 11:00:00,92.75,92.75,92.72,92.75,29100.0,46.7113,46.7113,46.6962,46.7113,29100.0
2012-09-11 11:05:00,92.74,92.75,92.74,92.74,19800.0,46.7063,46.7113,46.7063,46.7063,19800.0
2012-09-11 11:10:00,92.73,92.75,92.72,92.75,22200.0,46.7013,46.7113,46.6962,46.7113,22200.0
2012-09-11 11:15:00,92.74,92.75,92.74,92.74,7900.0,46.7063,46.7113,46.7063,46.7063,7900.0
2012-09-11 11:20:00,92.74,92.77,92.74,92.77,19200.0,46.7063,46.7214,46.7063,46.7214,19200.0
2012-09-11 11:25:00,92.78,92.81,92.77,92.79,222000.0,46.7264,46.7415,46.7214,46.7315,222000.0
2012-09-11 11:30:00,92.79,92.79,92.77,92.78,9200.0,46.7315,46.7315,46.7214,46.7264,9200.0
2012-09-11 11:35:00,92.78,92.79,92.78,92.79,9800.0,46.7264,46.7315,46.7264,46.7315,9800.0
2012-09-11 11:40:00,92.79,92.79,92.78,92.79,6800.0,46.7315,46.7315,46.7264,46.7315,6800.0
2012-09-11 11:45:00,92.78,92.8,92.78,92.79,11900.0,46.7264,46.7365,46.7264,46.7315,11900.0
2012-09-11 11:50:00,92.78,92.79,92.78,92.78,9800.0,46.7264,46.7315,46.7264,46.7264,9800.0
2012-09-11 11:55:00,92.78,92.79,92.76,92.79,11900.0,46.7264,46.7315,46.7164,46.7315,11900.0
2012-09-11 12:00:00,92.79,92.79,92.78,92.78,7400.0,46.7315,46.7315,46.7264,46.7264,7400.0
2012-09-11 12:05:00,92.79,92.79,92.78,92.78,6200.0,46.7315,46.7315,46.7264,46.7264,6200.0
2012-09-11 12:10:00,92.78,92.8,92.76,92.79,53900.0,46.7264,46.7365,46.7164,46.7315,53900.0
2012-09-11 12:15:00,92.8,92.86,92.79,92.83,292600.0,46.7365,46.7667,46.7315,46.7516,292600.0
2012-09-11 12:20:00,92.84,92.86,92.82,92.85,112500.0,46.7567,46.7667,46.7466,46.7617,112500.0
2012-09-11 12:25:00,92.84,92.85,92.82,92.84,60400.0,46.7567,46.7617,46.7466,46.7567,60400.0
2012-09-11 12:30:00,92.83,92.83,92.82,92.83,10300.0,46.7516,46.7516,46.7466,46.7516,10300.0
2012-09-11 12:35:00,92.83,92.85,92.82,92.84,25900.0,46.7516,46.7617,46.7466,46.7567,25900.0
2012-09-11 12:40:00,92.85,92.85,92.84,92.85,13900.0,46.7617,46.7617,46.7567,46.7617,13900.0
2012-09-11 12:45:00,92.85,92.85,92.84,92.84,8700.0,46.7617,46.7617,46.7567,46.7567,8700.0
2012-09-11 12:50:00,92.85,92.86,92.84,92.84,12500.0,46.7617,46.7667,46.7567,46.7567,12500.0
2012-09-11 12:55:00,92.86,92.9,92.83,92.85,213400.0,46.7667,46.7869,46.7516,46.7617,213400.0
2012-09-11 13:00:00,92.85,92.85,92.84,92.85,8400.0,46.7617,46.7617,46.7567,46.7617,8400.0
2012-09-11 13:05:00,92.84,92.85,92.83,92.83,12400.0,46.7567,46.7617,46.7516,46.7516,12400.0
2012-09-11 13:10:00,92.83,92.84,92.82,92.84,28600.0,46.7516,46.7567,46.7466,46.7567,28600.0
2012-09-11 13:15:00,92.85,92.85,92.83,92.85,22700.0,46.7617,46.7617,46.7516,46.7617,22700.0
2012-09-11 13:20:00,92.84,92.86,92.84,92.85,91100.0,46.7567,46.7667,46.7567,46.7617,91100.0
2012-09-11 13:25:00,92.84,92.86,92.83,92.85,14500.0,46.7567,46.7667,46.7516,46.7617,14500.0
2012-09-11 13:30:00,92.84,92.85,92.83,92.83,24000.0,46.7567,46.7617,46.7516,46.7516,24000.0
2012-09-11 13:35:00,92.84,92.85,92.84,92.84,14400.0,46.7567,46.7617,46.7567,46.7567,14400.0
2012-09-11 13:40:00,92.85,92.86,92.83,92.86,27400.0,46.7617,46.7667,46.7516,46.7667,27400.0
2012-09-11 13:45:00,92.85,92.86,92.84,92.85,16100.0,46.7617,46.7667,46.7567,46.7617,16100.0
2012-09-11 13:50:00,92.84,92.89,92.84,92.89,96700.0,46.7567,46.7818,46.7567,46.7818,96700.0
2012-09-11 13:55:00,92.89,92.93,92.88,92.92,527700.0,46.7818,46.802,46.7768,46.7969,527700.0
2012-09-11 14:00:00,92.93,92.93,92.91,92.91,47100.0,46.802,46.802,46.7919,46.7919,47100.0
2012-09-11 14:05:00,92.9,92.9,92.87,92.88,100400.0,46.7869,46.7869,46.7718,46.7768,100400.0
2012-09-11 14:10:00,92.9,92.9,92.87,92.88,10800.0,46.7869,46.7869,46.7718,46.7768,10800.0
2012-09-11 14:15:00,92.87,92.89,92.87,92.89,7600.0,46.7718,46.7818,46.7718,46.7818,7600.0
2012-09-11 14:20:00,92.89,92.9,92.89,92.9,5300.0,46.7818,46.7869,46.7818,46.7869,5300.0
2012-09-11 14:25:00,92.9,92.9,92.87,92.87,19200.0,46.7869,46.7869,46.7718,46.7718,19200.0
2012-09-11 14:30:00,92.89,92.9,92.88,92.9,15600.0,46.7818,46.7869,46.7768,46.7869,15600.0
2012-09-11 14:35:00,92.88,92.9,92.88,92.88,18500.0,46.7768,46.7869,46.7768,46.7768,18500.0
2012-09-11 14:40:00,92.88,92.91,92.88,92.9,21500.0,46.7768,46.7919,46.7768,46.7869,21500.0
2012-09-11 14:45:00,92.9,92.9,92.86,92.86,21400.0,46.7869,46.7869,46.7667,46.7667,21400.0
2012-09-11 14:50:00,92.85,92.89,92.84,92.88,21600.0,46.7617,46.7818,46.7567,46.7768,21600.0
2012-09-11 14:55:00,92.88,92.88,92.86,92.87,15500.0,46.7768,46.7768,46.7667,46.7718,15500.0
2012-09-11 15:00:00,92.88,92.9,92.88,92.9,9700.0,46.7768,46.7869,46.7768,46.7869,9700.0
2012-09-11 15:05:00,92.9,92.91,92.89,92.9,11100.0,46.7869,46.7919,46.7818,46.7869,11100.0
2012-09-11 15:10:00,92.89,92.91,92.88,92.88,31800.0,46.7818,46.7919,46.7768,46.7768,31800.0
2012-09-11 15:15:00,92.89,92.92,92.89,92.92,63600.0,46.7818,46.7969,46.7818,46.7969,63600.0
2012-09-11 15:20:00,92.91,92.92,92.89,92.9,39400.0,46.7919,46.7969,46.7818,46.7869,39400.0
2012-09-11 15:25:00,92.91,92.92,92.9,92.91,96000.0,46.7919,46.7969,46.7869,46.7919,96000.0
2012-09-11 15:30:00,92.91,92.95,92.91,92.95,122300.0,46.7919,46.8121,46.7919,46.8121,122300.0
2012-09-11 15:35:00,92.95,92.97,92.94,92.96,86800.0,46.8121,46.8221,46.807,46.8171,86800.0
2012-09-11 15:40:00,92.97,92.99,92.95,92.99,81800.0,46.8221,46.8322,46.8121,46.8322,81800.0
2012-09-11 15:45:00,92.99,93.0,92.98,93.0,121300.0,46.8322,46.8372,46.8272,46.8372,121300.0
2012-09-11 15:50:00,93.0,93.0,92.98,92.99,58500.0,46.8372,46.8372,46.8272,46.8322,58500.0
2012-09-11 15:55:00,92.99,93.01,92.98,93.0,112200.0,46.8322,46.8423,46.8272,46.8372,112200.0
2012-09-12 09:30:00,93.13,93.14,93.08,93.12,36200.0,46.9027,46.9077,46.8775,46.8977,36200.0
2012-09-12 09:35:00,93.13,93.19,93.12,93.18,95500.0,46.9027,46.9329,46.8977,46.9279,95500.0
2012-09-12 09:40:00,93.17,93.2,93.16,93.2,16800.0,46.9229,46.938,46.9178,46.938,16800.0
2012-09-12 09:45:00,93.18,93.18,93.16,93.18,18200.0,46.9279,46.9279,46.9178,46.9279,18200.0
2012-09-12 09:50:00,93.18,93.2,93.18,93.19,14900.0,46.9279,46.938,46.9279,46.9329,14900.0
2012-09-12 09:55:00,93.18,93.24,93.18,93.2,36200.0,46.9279,46.9581,46.9279,46.938,36200.0
2012-09-12 10:00:00,93.2,93.2,93.16,93.16,39500.0,46.938,46.938,46.9178,46.9178,39500.0
2012-09-12 10:05:00,93.16,93.17,93.13,93.16,15900.0,46.9178,46.9229,46.9027,46.9178,15900.0
2012-09-12 10:10:00,93.18,93.18,93.16,93.17,7000.0,46.9279,46.9279,46.9178,46.9229,7000.0
2012-09-12 10:15:00,93.17,93.17,93.14,93.16,21700.0,46.9229,46.9229,46.9077,46.9178,21700.0
2012-09-12 10:20:00,93.16,93.17,93.14,93.17,24400.0,46.9178,46.9229,46.9077,46.9229,24400.0
2012-09-12 10:25:00,93.16,93.18,93.16,93.17,17900.0,46.9178,46.9279,46.9178,46.9229,17900.0
2012-09-12 10:30:00,93.17,93.17,93.14,93.16,15400.0,46.9229,46.9229,46.9077,46.9178,15400.0
2012-09-12 10:35:00,93.16,93.17,93.14,93.16,11300.0,46.9178,46.9229,46.9077,46.9178,11300.0
2012-09-12 10:40:00,93.17,93.17,93.15,93.17,18800.0,46.9229,46.9229,46.9128,46.9229,18800.0
2012-09-12 10:45:00,93.16,93.17,93.12,93.16,16000.0,46.9178,46.9229,46.8977,46.9178,16000.0
2012-09-12 10:50:00,93.15,93.17,93.14,93.17,7900.0,46.9128,46.9229,46.9077,46.9229,7900.0
2012-09-12 10:55:00,93.16,93.18,93.16,93.16,6800.0,46.9178,46.9279,46.9178,46.9178,6800.0
2012-09-12 11:00:00,93.17,93.17,93.14,93.16,30100.0,46.9229,46.9229,46.9077,46.9178,30100.0
2012-09-12 11:05:00,93.16,93.17,93.15,93.15,6900.0,46.9178,46.9229,46.9128,46.9128,6900.0
2012-09-12 11:10:00,93.15,93.17,93.15,93.17,8300.0,46.9128,46.9229,46.9128,46.9229,8300.0
2012-09-12 11:15:00,93.16,93.17,93.15,93.17,7900.0,46.9178,46.9229,46.9128,46.9229,7900.0
2012-09-12 11:20:00,93.17,93.19,93.17,93.18,23800.0,46.9229,46.9329,46.9229,46.9279,23800.0
2012-09-12 11:25:00,93.18,93.19,93.18,93.19,5100.0,46.9279,46.9329,46.9279,46.9329,5100.0
2012-09-12 11:30:00,93.19,93.21,93.18,93.2,9100.0,46.9329,46.943,46.9279,46.938,9100.0
2012-09-12 11:35:00,93.2,93.2,93.19,93.2,72300.0,46.938,46.938,46.9329,46.938,72300.0
2012-09-12 11:40:00,93.19,93.22,93.18,93.2,23400.0,46.9329,46.948,46.9279,46.938,23400.0
2012-09-12 11:45:00,93.22,93.22,93.19,93.19,129100.0,46.948,46.948,46.9329,46.9329,129100.0
2012-09-12 11:50:00,93.19,93.21,93.19,93.19,2000.0,46.9329,46.943,46.9329,46.9329,2000.0
2012-09-12 11:55:00,93.2,93.22,93.2,93.21,25100.0,46.938,46.948,46.938,46.943,25100.0
2012-09-12 12:00:00,93.2,93.23,93.2,93.21,18700.0,46.938,46.9531,46.938,46.943,18700.0
2012-09-12 12:05:00,93.21,93.21,93.19,93.19,24800.0,46.943,46.943,46.9329,46.9329,24800.0
2012-09-12 12:10:00,93.21,93.21,93.19,93.2,13400.0,46.943,46.943,46.9329,46.938,13400.0
2012-09-12 12:15:00,93.2,93.2,93.2,93.2,54500.0,46.938,46.938,46.938,46.938,54500.0
2012-09-12 12:20:00,93.19,93.2,93.19,93.2,3400.0,46.9329,46.938,46.9329,46.938,3400.0
2012-09-12 12:25:00,93.2,93.23,93.19,93.23,7600.0,46.938,46.9531,46.9329,46.9531,7600.0
2012-09-12 12:30:00,93.22,93.22,93.2,93.2,6300.0,46.948,46.948,46.938,46.938,6300.0
2012-09-12 12:35:00,93.2,93.21,93.2,93.21,2300.0,46.938,46.943,46.938,46.943,2300.0
2012-09-12 12:40:00,93.23,93.23,93.21,93.21,4000.0,46.9531,46.9531,46.943,46.943,4000.0
2012-09-12 12:45:00,93.22,93.23,93.22,93.23,5700.0,46.948,46.9531,46.948,46.9531,5700.0
2012-09-12 12:50:00,93.23,93.23,93.21,93.22,2500.0,46.9531,46.9531,46.943,46.948,2500.0
2012-09-12 12:55:00,93.21,93.23,93.21,93.21,1400.0,46.943,46.9531,46.943,46.943,1400.0
2012-09-12 13:00:00,93.22,93.23,93.21,93.21,1900.0,46.948,46.9531,46.943,46.943,1900.0
2012-09-12 13:05:00,93.22,93.23,93.22,93.23,1800.0,46.948,46.9531,46.948,46.9531,1800.0
2012-09-12 13:10:00,93.22,93.24,93.22,93.24,2100.0,46.948,46.9581,46.948,46.9581,2100.0
2012-09-12 13:15:00,93.23,93.25,93.22,93.24,11300.0,46.9531,46.9631,46.948,46.9581,11300.0
2012-09-12 13:20:00,93.24,93.24,93.22,93.22,6700.0,46.9581,46.9581,46.948,46.948,6700.0
2012-09-12 13:25:00,93.22,93.23,93.21,93.22,3000.0,46.948,46.9531,46.943,46.948,3000.0
2012-09-12 13:30:00,93.22,93.24,93.22,93.23,7300.0,46.948,46.9581,46.948,46.9531,7300.0
2012-09-12 13:35:00,93.24,93.25,93.23,93.24,5600.0,46.9581,46.9631,46.9531,46.9581,5600.0
2012-09-12 13:40:00,93.23,93.25,93.23,93.25,19100.0,46.9531,46.9631,46.9531,46.9631,19100.0
2012-09-12 13:45:00,93.25,93.26,93.24,93.26,40800.0,46.9631,46.9682,46.9581,46.9682,40800.0
2012-09-12 13:50:00,93.26,93.27,93.25,93.25,24400.0,46.9682,46.9732,46.9631,46.9631,24400.0
2012-09-12 13:55:00,93.25,93.28,93.25,93.28,29000.0,46.9631,46.9783,46.9631,46.9783,29000.0
2012-09-12 14:00:00,93.28,93.28,93.27,93.28,12700.0,46.9783,46.9783,46.9732,46.9783,12700.0
2012-09-12 14:05:00,93.28,93.28,93.27,93.28,12800.0,46.9783,46.9783,46.9732,46.9783,12800.0
2012-09-12 14:10:00,93.28,93.29,93.27,93.27,44200.0,46.9783,46.9833,46.9732,46.9732,44200.0
2012-09-12 14:15:00,93.28,93.29,93.27,93.29,19400.0,46.9783,46.9833,46.9732,46.9833,19400.0
2012-09-12 14:20:00,93.29,93.29,93.25,93.28,58900.0,46.9833,46.9833,46.9631,46.9783,58900.0
2012-09-12 14:25:00,93.28,93.29,93.27,93.28,23200.0,46.9783,46.9833,46.9732,46.9783,23200.0
2012-09-12 14:30:00,93.27,93.28,93.26,93.28,20800.0,46.9732,46.9783,46.9682,46.9783,20800.0
2012-09-12 14:35:00,93.28,93.29,93.26,93.26,22600.0,46.9783,46.9833,46.9682,46.9682,22600.0
2012-09-12 14:40:00,93.26,93.27,93.25,93.27,16400.0,46.9682,46.9732,46.9631,46.9732,16400.0
2012-09-12 14:45:00,93.27,93.28,93.26,93.27,18200.0,46.9732,46.9783,46.9682,46.9732,18200.0
2012-09-12 14:50:00,93.27,93.28,93.25,93.28,15800.0,46.9732,46.9783,46.9631,46.9783,15800.0
2012-09-12 14:55:00,93.28,93.29,93.26,93.26,35100.0,46.9783,46.9833,46.9682,46.9682,35100.0
2012-09-12 15:00:00,93.27,93.27,93.23,93.24,11100.0,46.9732,46.9732,46.9531,46.9581,11100.0
2012-09-12 15:05:00,93.25,93.26,93.24,93.26,20200.0,46.9631,46.9682,46.9581,46.9682,20200.0
2012-09-12 15:10:00,93.25,93.26,93.22,93.24,26400.0,46.9631,46.9682,46.948,46.9581,26400.0
2012-09-12 15:15:00,93.24,93.27,93.24,93.26,45300.0,46.9581,46.9732,46.9581,46.9682,45300.0
2012-09-12 15:20:00,93.26,93.27,93.25,93.26,43400.0,46.9682,46.9732,46.9631,46.9682,43400.0
2012-09-12 15:25:00,93.26,93.28,93.26,93.28,31800.0,46.9682,46.9783,46.9682,46.9783,31800.0
2012-09-12 15:30:00,93.28,93.29,93.27,93.29,30300.0,46.9783,46.9833,46.9732,46.9833,30300.0
2012-09-12 15:35:00,93.29,93.3,93.28,93.3,39100.0,46.9833,46.9883,46.9783,46.9883,39100.0
2012-09-12 15:40:00,93.3,93.31,93.28,93.29,42000.0,46.9883,46.9934,46.9783,46.9833,42000.0
2012-09-12 15:45:00,93.29,93.29,93.26,93.27,37200.0,46.9833,46.9833,46.9682,46.9732,37200.0
2012-09-12 15:50:00,93.26,93.29,93.26,93.28,54200.0,46.9682,46.9833,46.9682,46.9783,54200.0
2012-09-12 15:55:00,93.28,93.3,93.25,93.28,93400.0,46.9783,46.9883,46.9631,46.9783,93400.0
2012-09-13 09:30:00,93.33,93.35,93.26,93.28,39700.0,47.0034,47.0135,46.9682,46.9783,39700.0
2012-09-13 09:35:00,93.28,93.31,93.27,93.29,71400.0,46.9783,46.9934,46.9732,46.9833,71400.0
2012-09-13 09:40:00,93.3,93.3,93.28,93.29,37200.0,46.9883,46.9883,46.9783,46.9833,37200.0
2012-09-13 09:45:00,93.28,93.3,93.28,93.3,7300.0,46.9783,46.9883,46.9783,46.9883,7300.0
2012-09-13 09:50:00,93.29,93.32,93.26,93.32,126100.0,46.9833,46.9984,46.9682,46.9984,126100.0
2012-09-13 09:55:00,93.28,93.3,93.28,93.29,43800.0,46.9783,46.9883,46.9783,46.9833,43800.0
2012-09-13 10:00:00,93.3,93.32,93.3,93.31,93900.0,46.9883,46.9984,46.9883,46.9934,93900.0
2012-09-13 10:05:00,93.31,93.33,93.31,93.31,9300.0,46.9934,47.0034,46.9934,46.9934,9300.0
2012-09-13 10:10:00,93.33,93.33,93.31,93.33,20000.0,47.0034,47.0034,46.9934,47.0034,20000.0
2012-09-13 10:15:00,93.33,93.34,93.31,93.33,10600.0,47.0034,47.0085,46.9934,47.0034,10600.0
2012-09-13 10:20:00,93.33,93.37,93.32,93.34,122300.0,47.0034,47.0236,46.9984,47.0085,122300.0
2012-09-13 10:25:00,93.34,93.35,93.33,93.34,56200.0,47.0085,47.0135,47.0034,47.0085,56200.0
2012-09-13 10:30:00,93.35,93.36,93.34,93.35,56900.0,47.0135,47.0185,47.0085,47.0135,56900.0
2012-09-13 10:35:00,93.34,93.35,93.32,93.32,62300.0,47.0085,47.0135,46.9984,46.9984,62300.0
2012-09-13 10:40:00,93.32,93.36,93.31,93.31,116200.0,46.9984,47.0185,46.9934,46.9934,116200.0
2012-09-13 10:45:00,93.31,93.32,93.31,93.31,2600.0,46.9934,46.9984,46.9934,46.9934,2600.0
2012-09-13 10:50:00,93.32,93.32,93.31,93.31,2400.0,46.9984,46.9984,46.9934,46.9934,2400.0
2012-09-13 10:55:00,93.32,93.32,93.3,93.32,150500.0,46.9984,46.9984,46.9883,46.9984,150500.0
2012-09-13 11:00:00,93.31,93.35,93.31,93.35,158200.0,46.9934,47.0135,46.9934,47.0135,158200.0
2012-09-13 11:05:00,93.34,93.34,93.33,93.34,21500.0,47.0085,47.0085,47.0034,47.0085,21500.0
2012-09-13 11:10:00,93.34,93.35,93.32,93.33,43500.0,47.0085,47.0135,46.9984,47.0034,43500.0
2012-09-13 11:15:00,93.31,93.33,93.31,93.33,6400.0,46.9934,47.0034,46.9934,47.0034,6400.0
2012-09-13 11:20:00,93.33,93.34,93.32,93.33,15100.0,47.0034,47.0085,46.9984,47.0034,15100.0
2012-09-13 11:25:00,93.34,93.37,93.33,93.34,113400.0,47.0085,47.0236,47.0034,47.0085,113400.0
2012-09-13 11:30:00,93.34,93.37,93.34,93.36,33800.0,47.0085,47.0236,47.0085,47.0185,33800.0
2012-09-13 11:35:00,93.36,93.38,93.34,93.36,68200.0,47.0185,47.0286,47.0085,47.0185,68200.0
2012-09-13 11:40:00,93.36,93.37,93.35,93.37,13500.0,47.0185,47.0236,47.0135,47.0236,13500.0
2012-09-13 11:45:00,93.37,93.37,93.35,93.36,12700.0,47.0236,47.0236,47.0135,47.0185,12700.0
2012-09-13 11:50:00,93.35,93.39,93.35,93.35,115900.0,47.0135,47.0336,47.0135,47.0135,115900.0
2012-09-13 11:55:00,93.35,93.39,93.35,93.37,107700.0,47.0135,47.0336,47.0135,47.0236,107700.0
2012-09-13 12:00:00,93.37,93.39,93.36,93.39,34800.0,47.0236,47.0336,47.0185,47.0336,34800.0
2012-09-13 12:05:00,93.39,93.39,93.37,93.39,25100.0,47.0336,47.0336,47.0236,47.0336,25100.0
2012-09-13 12:10:00,93.38,93.42,93.38,93.39,146500.0,47.0286,47.0488,47.0286,47.0336,146500.0
2012-09-13 12:15:00,93.4,93.41,93.37,93.4,146500.0,47.0387,47.0437,47.0236,47.0387,146500.0
2012-09-13 12:20:00,93.39,93.41,93.39,93.4,53500.0,47.0336,47.0437,47.0336,47.0387,53500.0
2012-09-13 12:25:00,93.39,93.42,93.38,93.39,47500.0,47.0336,47.0488,47.0286,47.0336,47500.0
2012-09-13 12:30:00,93.39,93.48,93.39,93.48,63400.0,47.0336,47.079,47.0336,47.079,63400.0
2012-09-13 12:35:00,93.45,93.5,93.41,93.5,48800.0,47.0639,47.089,47.0437,47.089,48800.0
2012-09-13 12:40:00,93.49,93.53,93.48,93.5,54400.0,47.084,47.1042,47.079,47.089,54400.0
2012-09-13 12:45:00,93.49,93.56,93.45,93.47,196600.0,47.084,47.1193,47.0639,47.0739,196600.0
2012-09-13 12:50:00,93.47,93.51,93.47,93.49,26300.0,47.0739,47.0941,47.0739,47.084,26300.0
2012-09-13 12:55:00,93.48,93.53,93.48,93.51,13300.0,47.079,47.1042,47.079,47.0941,13300.0
2012-09-13 13:00:00,93.52,93.6,93.52,93.6,63000.0,47.0991,47.1394,47.0991,47.1394,63000.0
2012-09-13 13:05:00,93.6,93.62,93.58,93.59,43400.0,47.1394,47.1495,47.1293,47.1344,43400.0
2012-09-13 13:10:00,93.59,93.6,93.54,93.54,23200.0,47.1344,47.1394,47.1092,47.1092,23200.0
2012-09-13 13:15:00,93.53,93.56,93.52,93.55,14800.0,47.1042,47.1193,47.0991,47.1142,14800.0
2012-09-13 13:20:00,93.54,93.59,93.52,93.58,34800.0,47.1092,47.1344,47.0991,47.1293,34800.0
2012-09-13 13:25:00,93.58,93.62,93.57,93.61,24900.0,47.1293,47.1495,47.1243,47.1444,24900.0
2012-09-13 13:30:00,93.61,93.65,93.6,93.63,23500.0,47.1444,47.1646,47.1394,47.1545,23500.0
2012-09-13 13:35:00,93.63,93.65,93.62,93.63,87000.0,47.1545,47.1646,47.1495,47.1545,87000.0
2012-09-13 13:40:00,93.62,93.66,93.62,93.64,38000.0,47.1495,47.1696,47.1495,47.1596,38000.0
2012-09-13 13:45:00,93.65,93.65,93.64,93.64,17100.0,47.1646,47.1646,47.1596,47.1596,17100.0
2012-09-13 13:50:00,93.64,93.65,93.64,93.65,22700.0,47.1596,47.1646,47.1596,47.1646,22700.0
2012-09-13 13:55:00,93.65,93.68,93.64,93.65,25400.0,47.1646,47.1797,47.1596,47.1646,25400.0
2012-09-13 14:00:00,93.66,93.7,93.65,93.69,21300.0,47.1696,47.1898,47.1646,47.1847,21300.0
2012-09-13 14:05:00,93.69,93.76,93.68,93.75,178200.0,47.1847,47.22,47.1797,47.215,178200.0
2012-09-13 14:10:00,93.75,93.78,93.73,93.78,20500.0,47.215,47.2301,47.2049,47.2301,20500.0
2012-09-13 14:15:00,93.78,93.8,93.77,93.8,90100.0,47.2301,47.2401,47.225,47.2401,90100.0
2012-09-13 14:20:00,93.8,93.81,93.79,93.79,32000.0,47.2401,47.2452,47.2351,47.2351,32000.0
2012-09-13 14:25:00,93.8,93.84,93.79,93.84,72500.0,47.2401,47.2603,47.2351,47.2603,72500.0
2012-09-13 14:30:00,93.84,93.88,93.84,93.87,80500.0,47.2603,47.2804,47.2603,47.2754,80500.0
2012-09-13 14:35:00,93.87,93.88,93.85,93.85,21700.0,47.2754,47.2804,47.2653,47.2653,21700.0
2012-09-13 14:40:00,93.85,93.86,93.84,93.84,18400.0,47.2653,47.2704,47.2603,47.2603,18400.0
2012-09-13 14:45:00,93.84,93.85,93.81,93.83,32100.0,47.2603,47.2653,47.2452,47.2552,32100.0
2012-09-13 14:50:00,93.83,93.83,93.74,93.75,72500.0,47.2552,47.2552,47.2099,47.215,72500.0
2012-09-13 14:55:00,93.76,93.76,93.74,93.76,45700.0,47.22,47.22,47.2099,47.22,45700.0
2012-09-13 15:00:00,93.75,93.76,93.74,93.76,36400.0,47.215,47.22,47.2099,47.22,36400.0
2012-09-13 15:05:00,93.75,93.79,93.74,93.78,44900.0,47.215,47.2351,47.2099,47.2301,44900.0
2012-09-13 15:10:00,93.77,93.78,93.75,93.76,22900.0,47.225,47.2301,47.215,47.22,22900.0
2012-09-13 15:15:00,93.75,93.76,93.73,93.74,31600.0,47.215,47.22,47.2049,47.2099,31600.0
2012-09-13 15:20:00,93.73,93.74,93.72,93.73,19700.0,47.2049,47.2099,47.1998,47.2049,19700.0
2012-09-13 15:25:00,93.74,93.85,93.73,93.77,580300.0,47.2099,47.2653,47.2049,47.225,580300.0
2012-09-13 15:30:00,93.76,93.82,93.76,93.82,114200.0,47.22,47.2502,47.22,47.2502,114200.0
2012-09-13 15:35:00,93.81,93.82,93.8,93.82,25100.0,47.2452,47.2502,47.2401,47.2502,25100.0
2012-09-13 15:40:00,93.82,93.86,93.82,93.84,98100.0,47.2502,47.2704,47.2502,47.2603,98100.0
2012-09-13 15:45:00,93.84,93.86,93.82,93.85,134800.0,47.2603,47.2704,47.2502,47.2653,134800.0
2012-09-13 15:50:00,93.85,93.86,93.84,93.84,124900.0,47.2653,47.2704,47.2603,47.2603,124900.0
2012-09-13 15:55:00,93.84,93.89,93.8,93.89,325800.0,47.2603,47.2855,47.2401,47.2855,325800.0
2012-09-14 09:30:00,93.9,94.04,93.88,94.01,90000.0,47.2905,47.361,47.2804,47.3459,90000.0
2012-09-14 09:35:00,94.01,94.01,93.9,93.91,26000.0,47.3459,47.3459,47.2905,47.2955,26000.0
2012-09-14 09:40:00,93.93,93.93,93.91,93.92,20100.0,47.3056,47.3056,47.2955,47.3006,20100.0
2012-09-14 09:45:00,93.92,93.92,93.9,93.9,40500.0,47.3006,47.3006,47.2905,47.2905,40500.0
2012-09-14 09:50:00,93.89,93.98,93.89,93.93,35800.0,47.2855,47.3308,47.2855,47.3056,35800.0
2012-09-14 09:55:00,93.94,93.97,93.91,93.92,46800.0,47.3106,47.3258,47.2955,47.3006,46800.0
2012-09-14 10:00:00,93.95,93.99,93.94,93.99,34700.0,47.3157,47.3358,47.3106,47.3358,34700.0
2012-09-14 10:05:00,93.99,94.0,93.96,93.96,68000.0,47.3358,47.3409,47.3207,47.3207,68000.0
2012-09-14 10:10:00,93.96,93.97,93.93,93.93,90700.0,47.3207,47.3258,47.3056,47.3056,90700.0
2012-09-14 10:15:00,93.94,93.97,93.93,93.94,89700.0,47.3106,47.3258,47.3056,47.3106,89700.0
2012-09-14 10:20:00,93.94,93.96,93.93,93.93,45100.0,47.3106,47.3207,47.3056,47.3056,45100.0
2012-09-14 10:25:00,93.94,93.94,93.88,93.88,93600.0,47.3106,47.3106,47.2804,47.2804,93600.0
2012-09-14 10:30:00,93.88,93.89,93.81,93.82,158900.0,47.2804,47.2855,47.2452,47.2502,158900.0
2012-09-14 10:35:00,93.81,93.82,93.77,93.8,127800.0,47.2452,47.2502,47.225,47.2401,127800.0
2012-09-14 10:40:00,93.8,93.8,93.78,93.79,17200.0,47.2401,47.2401,47.2301,47.2351,17200.0
2012-09-14 10:45:00,93.78,93.84,93.78,93.81,95700.0,47.2301,47.2603,47.2301,47.2452,95700.0
2012-09-14 10:50:00,93.81,93.82,93.78,93.8,16700.0,47.2452,47.2502,47.2301,47.2401,16700.0
2012-09-14 10:55:00,93.78,93.81,93.78,93.8,24200.0,47.2301,47.2452,47.2301,47.2401,24200.0
2012-09-14 11:00:00,93.79,93.84,93.79,93.82,26100.0,47.2351,47.2603,47.2351,47.2502,26100.0
2012-09-14 11:05:00,93.83,93.83,93.8,93.82,17300.0,47.2552,47.2552,47.2401,47.2502,17300.0
2012-09-14 11:10:00,93.81,93.86,93.81,93.83,11300.0,47.2452,47.2704,47.2452,47.2552,11300.0
2012-09-14 11:15:00,93.83,93.85,93.8,93.83,18000.0,47.2552,47.2653,47.2401,47.2552,18000.0
2012-09-14 11:20:00,93.82,93.83,93.81,93.82,11600.0,47.2502,47.2552,47.2452,47.2502,11600.0
2012-09-14 11:25:00,93.82,93.84,93.81,93.84,37100.0,47.2502,47.2603,47.2452,47.2603,37100.0
2012-09-14 11:30:00,93.83,93.84,93.81,93.81,15200.0,47.2552,47.2603,47.2452,47.2452,15200.0
2012-09-14 11:35:00,93.81,93.81,93.79,93.81,12600.0,47.2452,47.2452,47.2351,47.2452,12600.0
2012-09-14 11:40:00,93.8,93.81,93.8,93.81,5100.0,47.2401,47.2452,47.2401,47.2452,5100.0
2012-09-14 11:45:00,93.81,93.82,93.81,93.82,6900.0,47.2452,47.2502,47.2452,47.2502,6900.0
2012-09-14 11:50:00,93.81,93.83,93.81,93.82,16000.0,47.2452,47.2552,47.2452,47.2502,16000.0
2012-09-14 11:55:00,93.82,93.82,93.77,93.8,27100.0,47.2502,47.2502,47.225,47.2401,27100.0
2012-09-14 12:00:00,93.8,93.81,93.78,93.79,25000.0,47.2401,47.2452,47.2301,47.2351,25000.0
2012-09-14 12:05:00,93.79,93.83,93.79,93.82,12200.0,47.2351,47.2552,47.2351,47.2502,12200.0
2012-09-14 12:10:00,93.81,93.86,93.81,93.86,72500.0,47.2452,47.2704,47.2452,47.2704,72500.0
2012-09-14 12:15:00,93.86,93.89,93.84,93.85,32100.0,47.2704,47.2855,47.2603,47.2653,32100.0
2012-09-14 12:20:00,93.86,93.9,93.85,93.9,25800.0,47.2704,47.2905,47.2653,47.2905,25800.0
2012-09-14 12:25:00,93.89,93.9,93.86,93.87,108100.0,47.2855,47.2905,47.2704,47.2754,108100.0
2012-09-14 12:30:00,93.86,93.87,93.86,93.87,4500.0,47.2704,47.2754,47.2704,47.2754,4500.0
2012-09-14 12:35:00,93.88,93.91,93.88,93.89,13500.0,47.2804,47.2955,47.2804,47.2855,13500.0
2012-09-14 12:40:00,93.89,93.89,93.87,93.88,31900.0,47.2855,47.2855,47.2754,47.2804,31900.0
2012-09-14 12:45:00,93.88,93.89,93.86,93.86,25500.0,47.2804,47.2855,47.2704,47.2704,25500.0
2012-09-14 12:50:00,93.87,93.9,93.86,93.89,7900.0,47.2754,47.2905,47.2704,47.2855,7900.0
2012-09-14 12:55:00,93.88,93.9,93.88,93.88,6900.0,47.2804,47.2905,47.2804,47.2804,6900.0
2012-09-14 13:00:00,93.89,93.91,93.88,93.91,11400.0,47.2855,47.2955,47.2804,47.2955,11400.0
2012-09-14 13:05:00,93.9,93.91,93.86,93.86,11000.0,47.2905,47.2955,47.2704,47.2704,11000.0
2012-09-14 13:10:00,93.87,93.87,93.85,93.85,3900.0,47.2754,47.2754,47.2653,47.2653,3900.0
2012-09-14 13:15:00,93.86,93.86,93.82,93.83,25700.0,47.2704,47.2704,47.2502,47.2552,25700.0
2012-09-14 13:20:00,93.83,93.86,93.79,93.79,38100.0,47.2552,47.2704,47.2351,47.2351,38100.0
2012-09-14 13:25:00,93.79,93.8,93.76,93.78,59400.0,47.2351,47.2401,47.22,47.2301,59400.0
2012-09-14 13:30:00,93.8,93.81,93.76,93.79,22700.0,47.2401,47.2452,47.22,47.2351,22700.0
2012-09-14 13:35:00,93.8,93.8,93.77,93.77,8600.0,47.2401,47.2401,47.225,47.225,8600.0
2012-09-14 13:40:00,93.77,93.78,93.72,93.74,59700.0,47.225,47.2301,47.1998,47.2099,59700.0
2012-09-14 13:45:00,93.74,93.75,93.73,93.73,18400.0,47.2099,47.215,47.2049,47.2049,18400.0
2012-09-14 13:50:00,93.74,93.76,93.72,93.73,17800.0,47.2099,47.22,47.1998,47.2049,17800.0
2012-09-14 13:55:00,93.73,93.76,93.71,93.72,34600.0,47.2049,47.22,47.1948,47.1998,34600.0
2012-09-14 14:00:00,93.73,93.75,93.72,93.75,4400.0,47.2049,47.215,47.1998,47.215,4400.0
2012-09-14 14:05:00,93.74,93.75,93.73,93.74,9300.0,47.2099,47.215,47.2049,47.2099,9300.0
2012-09-14 14:10:00,93.73,93.77,93.73,93.73,8700.0,47.2049,47.225,47.2049,47.2049,8700.0
2012-09-14 14:15:00,93.74,93.76,93.72,93.75,28700.0,47.2099,47.22,47.1998,47.215,28700.0
2012-09-14 14:20:00,93.74,93.8,93.74,93.78,5100.0,47.2099,47.2401,47.2099,47.2301,5100.0
2012-09-14 14:25:00,93.78,93.83,93.78,93.82,25100.0,47.2301,47.2552,47.2301,47.2502,25100.0
2012-09-14 14:30:00,93.82,93.83,93.79,93.82,11600.0,47.2502,47.2552,47.2351,47.2502,11600.0
2012-09-14 14:35:00,93.82,93.84,93.82,93.84,26900.0,47.2502,47.2603,47.2502,47.2603,26900.0
2012-09-14 14:40:00,93.84,93.86,93.83,93.85,19400.0,47.2603,47.2704,47.2552,47.2653,19400.0
2012-09-14 14:45:00,93.85,93.85,93.83,93.83,5200.0,47.2653,47.2653,47.2552,47.2552,5200.0
2012-09-14 14:50:00,93.83,93.85,93.82,93.84,8300.0,47.2552,47.2653,47.2502,47.2603,8300.0
2012-09-14 14:55:00,93.83,93.85,93.83,93.83,26100.0,47.2552,47.2653,47.2552,47.2552,26100.0
2012-09-14 15:00:00,93.83,93.84,93.82,93.83,29200.0,47.2552,47.2603,47.2502,47.2552,29200.0
2012-09-14 15:05:00,93.83,93.84,93.83,93.84,19100.0,47.2552,47.2603,47.2552,47.2603,19100.0
2012-09-14 15:10:00,93.83,93.85,93.83,93.83,32900.0,47.2552,47.2653,47.2552,47.2552,32900.0
2012-09-14 15:15:00,93.83,93.83,93.78,93.8,20800.0,47.2552,47.2552,47.2301,47.2401,20800.0
2012-09-14 15:20:00,93.8,93.83,93.8,93.81,152100.0,47.2401,47.2552,47.2401,47.2452,152100.0
2012-09-14 15:25:00,93.81,93.81,93.77,93.8,69700.0,47.2452,47.2452,47.225,47.2401,69700.0
2012-09-14 15:30:00,93.8,93.82,93.79,93.82,96800.0,47.2401,47.2502,47.2351,47.2502,96800.0
2012-09-14 15:35:00,93.82,93.86,93.81,93.86,73700.0,47.2502,47.2704,47.2452,47.2704,73700.0
2012-09-14 15:40:00,93.86,93.92,93.86,93.91,84300.0,47.2704,47.3006,47.2704,47.2955,84300.0
2012-09-14 15:45:00,93.92,93.93,93.87,93.92,80300.0,47.3006,47.3056,47.2754,47.3006,80300.0
2012-09-14 15:50:00,93.92,93.94,93.88,93.89,120800.0,47.3006,47.3106,47.2804,47.2855,120800.0
2012-09-14 15:55:00,93.88,93.92,93.88,93.91,176300.0,47.2804,47.3006,47.2804,47.2955,176300.0
2012-09-17 09:30:00,93.78,93.89,93.78,93.85,33200.0,47.2301,47.2855,47.2301,47.2653,33200.0
2012-09-17 09:35:00,93.86,93.88,93.85,93.88,11900.0,47.2704,47.2804,47.2653,47.2804,11900.0
2012-09-17 09:40:00,93.88,93.88,93.84,93.84,7600.0,47.2804,47.2804,47.2603,47.2603,7600.0
2012-09-17 09:45:00,93.8,93.83,93.77,93.77,7400.0,47.2401,47.2552,47.225,47.225,7400.0
2012-09-17 09:50:00,93.78,93.78,93.75,93.77,21400.0,47.2301,47.2301,47.215,47.225,21400.0
2012-09-17 09:55:00,93.77,93.77,93.74,93.75,21900.0,47.225,47.225,47.2099,47.215,21900.0
2012-09-17 10:00:00,93.74,93.77,93.71,93.73,21600.0,47.2099,47.225,47.1948,47.2049,21600.0
2012-09-17 10:05:00,93.72,93.76,93.7,93.75,13700.0,47.1998,47.22,47.1898,47.215,13700.0
2012-09-17 10:10:00,93.73,93.78,93.73,93.77,12500.0,47.2049,47.2301,47.2049,47.225,12500.0
2012-09-17 10:15:00,93.77,93.78,93.74,93.78,39200.0,47.225,47.2301,47.2099,47.2301,39200.0
2012-09-17 10:20:00,93.78,93.79,93.76,93.78,12800.0,47.2301,47.2351,47.22,47.2301,12800.0
2012-09-17 10:25:00,93.78,93.85,93.77,93.84,107300.0,47.2301,47.2653,47.225,47.2603,107300.0
2012-09-17 10:30:00,93.84,93.86,93.83,93.83,42000.0,47.2603,47.2704,47.2552,47.2552,42000.0
2012-09-17 10:35:00,93.84,93.87,93.83,93.85,93400.0,47.2603,47.2754,47.2552,47.2653,93400.0
2012-09-17 10:40:00,93.85,93.86,93.84,93.86,49500.0,47.2653,47.2704,47.2603,47.2704,49500.0
2012-09-17 10:45:00,93.86,93.89,93.86,93.88,34800.0,47.2704,47.2855,47.2704,47.2804,34800.0
2012-09-17 10:50:00,93.88,93.89,93.84,93.88,13900.0,47.2804,47.2855,47.2603,47.2804,13900.0
2012-09-17 10:55:00,93.88,93.89,93.86,93.88,10800.0,47.2804,47.2855,47.2704,47.2804,10800.0
2012-09-17 11:00:00,93.88,93.9,93.88,93.9,18900.0,47.2804,47.2905,47.2804,47.2905,18900.0
2012-09-17 11:05:00,93.9,93.9,93.88,93.9,9000.0,47.2905,47.2905,47.2804,47.2905,9000.0
2012-09-17 11:10:00,93.9,93.92,93.88,93.9,75700.0,47.2905,47.3006,47.2804,47.2905,75700.0
2012-09-17 11:15:00,93.9,93.91,93.89,93.9,13900.0,47.2905,47.2955,47.2855,47.2905,13900.0
2012-09-17 11:20:00,93.9,93.9,93.88,93.9,67800.0,47.2905,47.2905,47.2804,47.2905,67800.0
2012-09-17 11:25:00,93.9,93.93,93.89,93.9,36000.0,47.2905,47.3056,47.2855,47.2905,36000.0
2012-09-17 11:30:00,93.9,93.93,93.9,93.91,159800.0,47.2905,47.3056,47.2905,47.2955,159800.0
2012-09-17 11:35:00,93.92,93.92,93.91,93.91,3300.0,47.3006,47.3006,47.2955,47.2955,3300.0
2012-09-17 11:40:00,93.92,93.96,93.91,93.95,96900.0,47.3006,47.3207,47.2955,47.3157,96900.0
2012-09-17 11:45:00,93.95,93.96,93.94,93.95,7800.0,47.3157,47.3207,47.3106,47.3157,7800.0
2012-09-17 11:50:00,93.95,93.95,93.93,93.94,12700.0,47.3157,47.3157,47.3056,47.3106,12700.0
2012-09-17 11:55:00,93.94,93.95,93.92,93.95,37700.0,47.3106,47.3157,47.3006,47.3157,37700.0
2012-09-17 12:00:00,93.95,93.97,93.92,93.95,158600.0,47.3157,47.3258,47.3006,47.3157,158600.0
2012-09-17 12:05:00,93.95,93.95,93.93,93.94,84500.0,47.3157,47.3157,47.3056,47.3106,84500.0
2012-09-17 12:10:00,93.94,93.98,93.92,93.95,71000.0,47.3106,47.3308,47.3006,47.3157,71000.0
2012-09-17 12:15:00,93.95,93.95,93.94,93.95,7700.0,47.3157,47.3157,47.3106,47.3157,7700.0
2012-09-17 12:20:00,93.95,93.95,93.93,93.93,21100.0,47.3157,47.3157,47.3056,47.3056,21100.0
2012-09-17 12:25:00,93.94,93.95,93.93,93.95,3500.0,47.3106,47.3157,47.3056,47.3157,3500.0
2012-09-17 12:30:00,93.94,93.95,93.94,93.94,11000.0,47.3106,47.3157,47.3106,47.3106,11000.0
2012-09-17 12:35:00,93.94,93.94,93.93,93.94,12000.0,47.3106,47.3106,47.3056,47.3106,12000.0
2012-09-17 12:40:00,93.94,93.95,93.92,93.92,40200.0,47.3106,47.3157,47.3006,47.3006,40200.0
2012-09-17 12:45:00,93.92,93.93,93.91,93.91,13200.0,47.3006,47.3056,47.2955,47.2955,13200.0
2012-09-17 12:50:00,93.91,93.92,93.9,93.92,10700.0,47.2955,47.3006,47.2905,47.3006,10700.0
2012-09-17 12:55:00,93.92,93.92,93.9,93.91,8000.0,47.3006,47.3006,47.2905,47.2955,8000.0
2012-09-17 13:00:00,93.9,93.91,93.9,93.91,7500.0,47.2905,47.2955,47.2905,47.2955,7500.0
2012-09-17 13:05:00,93.91,93.91,93.9,93.91,3800.0,47.2955,47.2955,47.2905,47.2955,3800.0
2012-09-17 13:10:00,93.91,93.93,93.9,93.91,81600.0,47.2955,47.3056,47.2905,47.2955,81600.0
2012-09-17 13:15:00,93.91,93.93,93.91,93.92,17400.0,47.2955,47.3056,47.2955,47.3006,17400.0
2012-09-17 13:20:00,93.92,93.92,93.9,93.91,34800.0,47.3006,47.3006,47.2905,47.2955,34800.0
2012-09-17 13:25:00,93.91,93.91,93.9,93.91,15500.0,47.2955,47.2955,47.2905,47.2955,15500.0
2012-09-17 13:30:00,93.91,93.91,93.9,93.91,63800.0,47.2955,47.2955,47.2905,47.2955,63800.0
2012-09-17 13:35:00,93.91,93.93,93.9,93.92,8900.0,47.2955,47.3056,47.2905,47.3006,8900.0
2012-09-17 13:40:00,93.92,93.92,93.9,93.91,10000.0,47.3006,47.3006,47.2905,47.2955,10000.0
2012-09-17 13:45:00,93.91,93.91,93.89,93.9,19300.0,47.2955,47.2955,47.2855,47.2905,19300.0
2012-09-17 13:50:00,93.9,93.92,93.9,93.91,63200.0,47.2905,47.3006,47.2905,47.2955,63200.0
2012-09-17 13:55:00,93.9,93.9,93.88,93.9,50900.0,47.2905,47.2905,47.2804,47.2905,50900.0
2012-09-17 14:00:00,93.89,93.89,93.83,93.84,79600.0,47.2855,47.2855,47.2552,47.2603,79600.0
2012-09-17 14:05:00,93.84,93.87,93.81,93.85,85800.0,47.2603,47.2754,47.2452,47.2653,85800.0
2012-09-17 14:10:00,93.84,93.87,93.83,93.86,19800.0,47.2603,47.2754,47.2552,47.2704,19800.0
2012-09-17 14:15:00,93.87,93.89,93.86,93.88,22800.0,47.2754,47.2855,47.2704,47.2804,22800.0
2012-09-17 14:20:00,93.88,93.89,93.85,93.86,14400.0,47.2804,47.2855,47.2653,47.2704,14400.0
2012-09-17 14:25:00,93.86,93.89,93.86,93.88,15600.0,47.2704,47.2855,47.2704,47.2804,15600.0
2012-09-17 14:30:00,93.87,93.88,93.86,93.87,11100.0,47.2754,47.2804,47.2704,47.2754,11100.0
2012-09-17 14:35:00,93.86,93.88,93.86,93.87,12500.0,47.2704,47.2804,47.2704,47.2754,12500.0
2012-09-17 14:40:00,93.86,93.92,93.85,93.9,147000.0,47.2704,47.3006,47.2653,47.2905,147000.0
2012-09-17 14:45:00,93.9,93.9,93.88,93.89,31300.0,47.2905,47.2905,47.2804,47.2855,31300.0
2012-09-17 14:50:00,93.9,93.91,93.89,93.91,35100.0,47.2905,47.2955,47.2855,47.2955,35100.0
2012-09-17 14:55:00,93.91,93.91,93.9,93.91,4400.0,47.2955,47.2955,47.2905,47.2955,4400.0
2012-09-17 15:00:00,93.9,93.91,93.89,93.89,17700.0,47.2905,47.2955,47.2855,47.2855,17700.0
2012-09-17 15:05:00,93.88,93.91,93.88,93.9,21600.0,47.2804,47.2955,47.2804,47.2905,21600.0
2012-09-17 15:10:00,93.89,93.9,93.88,93.88,6900.0,47.2855,47.2905,47.2804,47.2804,6900.0
2012-09-17 15:15:00,93.88,93.89,93.87,93.87,10300.0,47.2804,47.2855,47.2754,47.2754,10300.0
2012-09-17 15:20:00,93.87,93.88,93.87,93.88,3300.0,47.2754,47.2804,47.2754,47.2804,3300.0
2012-09-17 15:25:00,93.88,93.89,93.85,93.86,44200.0,47.2804,47.2855,47.2653,47.2704,44200.0
2012-09-17 15:30:00,93.86,93.87,93.83,93.83,30000.0,47.2704,47.2754,47.2552,47.2552,30000.0
2012-09-17 15:35:00,93.83,93.85,93.81,93.82,29300.0,47.2552,47.2653,47.2452,47.2502,29300.0
2012-09-17 15:40:00,93.82,93.83,93.8,93.8,39200.0,47.2502,47.2552,47.2401,47.2401,39200.0
2012-09-17 15:45:00,93.8,93.82,93.8,93.81,63700.0,47.2401,47.2502,47.2401,47.2452,63700.0
2012-09-17 15:50:00,93.81,93.82,93.8,93.82,26200.0,47.2452,47.2502,47.2401,47.2502,26200.0
2012-09-17 15:55:00,93.82,93.88,93.81,93.81,76900.0,47.2502,47.2804,47.2452,47.2452,76900.0
2012-09-18 09:30:00,93.83,93.83,93.75,93.75,49800.0,47.2552,47.2552,47.215,47.215,49800.0
2012-09-18 09:35:00,93.75,93.8,93.74,93.76,67700.0,47.215,47.2401,47.2099,47.22,67700.0
2012-09-18 09:40:00,93.75,93.76,93.74,93.75,46500.0,47.215,47.22,47.2099,47.215,46500.0
2012-09-18 09:45:00,93.75,93.76,93.72,93.75,64600.0,47.215,47.22,47.1998,47.215,64600.0
2012-09-18 09:50:00,93.75,93.75,93.73,93.73,51400.0,47.215,47.215,47.2049,47.2049,51400.0
2012-09-18 09:55:00,93.73,93.73,93.66,93.68,66600.0,47.2049,47.2049,47.1696,47.1797,66600.0
2012-09-18 10:00:00,93.68,93.69,93.63,93.63,56100.0,47.1797,47.1847,47.1545,47.1545,56100.0
2012-09-18 10:05:00,93.63,93.66,93.62,93.65,44300.0,47.1545,47.1696,47.1495,47.1646,44300.0
2012-09-18 10:10:00,93.64,93.7,93.64,93.7,24500.0,47.1596,47.1898,47.1596,47.1898,24500.0
2012-09-18 10:15:00,93.7,93.74,93.7,93.73,27600.0,47.1898,47.2099,47.1898,47.2049,27600.0
2012-09-18 10:20:00,93.73,93.75,93.72,93.74,34800.0,47.2049,47.215,47.1998,47.2099,34800.0
2012-09-18 10:25:00,93.72,93.76,93.72,93.74,43900.0,47.1998,47.22,47.1998,47.2099,43900.0
2012-09-18 10:30:00,93.75,93.77,93.73,93.77,42100.0,47.215,47.225,47.2049,47.225,42100.0
2012-09-18 10:35:00,93.77,93.8,93.76,93.78,34400.0,47.225,47.2401,47.22,47.2301,34400.0
2012-09-18 10:40:00,93.79,93.81,93.78,93.81,27300.0,47.2351,47.2452,47.2301,47.2452,27300.0
2012-09-18 10:45:00,93.81,93.81,93.79,93.8,26800.0,47.2452,47.2452,47.2351,47.2401,26800.0
2012-09-18 10:50:00,93.8,93.81,93.79,93.81,28800.0,47.2401,47.2452,47.2351,47.2452,28800.0
2012-09-18 10:55:00,93.81,93.84,93.8,93.83,32000.0,47.2452,47.2603,47.2401,47.2552,32000.0
2012-09-18 11:00:00,93.83,93.85,93.82,93.83,26700.0,47.2552,47.2653,47.2502,47.2552,26700.0
2012-09-18 11:05:00,93.82,93.84,93.81,93.84,19500.0,47.2502,47.2603,47.2452,47.2603,19500.0
2012-09-18 11:10:00,93.84,93.85,93.82,93.85,44200.0,47.2603,47.2653,47.2502,47.2653,44200.0
2012-09-18 11:15:00,93.84,93.86,93.8,93.85,66700.0,47.2603,47.2704,47.2401,47.2653,66700.0
2012-09-18 11:20:00,93.85,93.86,93.84,93.85,23000.0,47.2653,47.2704,47.2603,47.2653,23000.0
2012-09-18 11:25:00,93.84,93.86,93.84,93.86,13200.0,47.2603,47.2704,47.2603,47.2704,13200.0
2012-09-18 11:30:00,93.86,93.86,93.83,93.84,19500.0,47.2704,47.2704,47.2552,47.2603,19500.0
2012-09-18 11:35:00,93.84,93.86,93.83,93.83,19400.0,47.2603,47.2704,47.2552,47.2552,19400.0
2012-09-18 11:40:00,93.84,93.85,93.82,93.84,18000.0,47.2603,47.2653,47.2502,47.2603,18000.0
2012-09-18 11:45:00,93.83,93.85,93.83,93.83,15400.0,47.2552,47.2653,47.2552,47.2552,15400.0
2012-09-18 11:50:00,93.83,93.83,93.81,93.83,24700.0,47.2552,47.2552,47.2452,47.2552,24700.0
2012-09-18 11:55:00,93.83,93.83,93.82,93.83,17100.0,47.2552,47.2552,47.2502,47.2552,17100.0
2012-09-18 12:00:00,93.83,93.83,93.82,93.82,21200.0,47.2552,47.2552,47.2502,47.2502,21200.0
2012-09-18 12:05:00,93.82,93.83,93.81,93.83,32400.0,47.2502,47.2552,47.2452,47.2552,32400.0
2012-09-18 12:10:00,93.83,93.83,93.81,93.81,52000.0,47.2552,47.2552,47.2452,47.2452,52000.0
2012-09-18 12:15:00,93.82,93.82,93.81,93.82,35700.0,47.2502,47.2502,47.2452,47.2502,35700.0
2012-09-18 12:20:00,93.82,93.84,93.82,93.84,27200.0,47.2502,47.2603,47.2502,47.2603,27200.0
2012-09-18 12:25:00,93.83,93.84,93.79,93.81,45200.0,47.2552,47.2603,47.2351,47.2452,45200.0
2012-09-18 12:30:00,93.81,93.82,93.8,93.81,44000.0,47.2452,47.2502,47.2401,47.2452,44000.0
2012-09-18 12:35:00,93.82,93.83,93.81,93.83,18300.0,47.2502,47.2552,47.2452,47.2552,18300.0
2012-09-18 12:40:00,93.84,93.85,93.82,93.83,23500.0,47.2603,47.2653,47.2502,47.2552,23500.0
2012-09-18 12:45:00,93.83,93.85,93.82,93.85,19200.0,47.2552,47.2653,47.2502,47.2653,19200.0
2012-09-18 12:50:00,93.85,93.87,93.84,93.87,18700.0,47.2653,47.2754,47.2603,47.2754,18700.0
2012-09-18 12:55:00,93.88,93.89,93.87,93.87,23100.0,47.2804,47.2855,47.2754,47.2754,23100.0
2012-09-18 13:00:00,93.88,93.88,93.86,93.86,16200.0,47.2804,47.2804,47.2704,47.2704,16200.0
2012-09-18 13:05:00,93.87,93.88,93.86,93.87,32200.0,47.2754,47.2804,47.2704,47.2754,32200.0
2012-09-18 13:10:00,93.88,93.9,93.87,93.89,27500.0,47.2804,47.2905,47.2754,47.2855,27500.0
2012-09-18 13:15:00,93.9,93.9,93.89,93.9,18200.0,47.2905,47.2905,47.2855,47.2905,18200.0
2012-09-18 13:20:00,93.9,93.91,93.89,93.9,19300.0,47.2905,47.2955,47.2855,47.2905,19300.0
2012-09-18 13:25:00,93.9,93.9,93.89,93.89,18800.0,47.2905,47.2905,47.2855,47.2855,18800.0
2012-09-18 13:30:00,93.89,93.89,93.86,93.89,31100.0,47.2855,47.2855,47.2704,47.2855,31100.0
2012-09-18 13:35:00,93.88,93.9,93.88,93.9,15500.0,47.2804,47.2905,47.2804,47.2905,15500.0
2012-09-18 13:40:00,93.9,93.91,93.89,93.89,23300.0,47.2905,47.2955,47.2855,47.2855,23300.0
2012-09-18 13:45:00,93.89,93.9,93.89,93.89,15800.0,47.2855,47.2905,47.2855,47.2855,15800.0
2012-09-18 13:50:00,93.89,93.9,93.88,93.88,34400.0,47.2855,47.2905,47.2804,47.2804,34400.0
2012-09-18 13:55:00,93.89,93.89,93.86,93.86,25500.0,47.2855,47.2855,47.2704,47.2704,25500.0
2012-09-18 14:00:00,93.87,93.87,93.85,93.86,49100.0,47.2754,47.2754,47.2653,47.2704,49100.0
2012-09-18 14:05:00,93.86,93.86,93.79,93.84,74700.0,47.2704,47.2704,47.2351,47.2603,74700.0
2012-09-18 14:10:00,93.84,93.85,93.83,93.84,29400.0,47.2603,47.2653,47.2552,47.2603,29400.0
2012-09-18 14:15:00,93.84,93.85,93.83,93.85,13900.0,47.2603,47.2653,47.2552,47.2653,13900.0
2012-09-18 14:20:00,93.85,93.85,93.81,93.82,30400.0,47.2653,47.2653,47.2452,47.2502,30400.0
2012-09-18 14:25:00,93.82,93.84,93.82,93.83,26300.0,47.2502,47.2603,47.2502,47.2552,26300.0
2012-09-18 14:30:00,93.83,93.87,93.82,93.84,35500.0,47.2552,47.2754,47.2502,47.2603,35500.0
2012-09-18 14:35:00,93.84,93.87,93.84,93.86,68000.0,47.2603,47.2754,47.2603,47.2704,68000.0
2012-09-18 14:40:00,93.86,93.88,93.85,93.87,39800.0,47.2704,47.2804,47.2653,47.2754,39800.0
2012-09-18 14:45:00,93.86,93.87,93.86,93.86,14100.0,47.2704,47.2754,47.2704,47.2704,14100.0
2012-09-18 14:50:00,93.86,93.87,93.86,93.87,22600.0,47.2704,47.2754,47.2704,47.2754,22600.0
2012-09-18 14:55:00,93.85,93.89,93.85,93.88,36700.0,47.2653,47.2855,47.2653,47.2804,36700.0
2012-09-18 15:00:00,93.88,93.89,93.85,93.86,46900.0,47.2804,47.2855,47.2653,47.2704,46900.0
2012-09-18 15:05:00,93.86,93.9,93.86,93.89,77900.0,47.2704,47.2905,47.2704,47.2855,77900.0
2012-09-18 15:10:00,93.89,93.9,93.88,93.88,53100.0,47.2855,47.2905,47.2804,47.2804,53100.0
2012-09-18 15:15:00,93.89,93.89,93.87,93.88,55300.0,47.2855,47.2855,47.2754,47.2804,55300.0
2012-09-18 15:20:00,93.88,93.9,93.86,93.89,47600.0,47.2804,47.2905,47.2704,47.2855,47600.0
2012-09-18 15:25:00,93.88,93.89,93.87,93.88,45000.0,47.2804,47.2855,47.2754,47.2804,45000.0
2012-09-18 15:30:00,93.89,93.9,93.86,93.88,43800.0,47.2855,47.2905,47.2704,47.2804,43800.0
2012-09-18 15:35:00,93.88,93.92,93.88,93.89,80900.0,47.2804,47.3006,47.2804,47.2855,80900.0
2012-09-18 15:40:00,93.9,93.91,93.85,93.87,83400.0,47.2905,47.2955,47.2653,47.2754,83400.0
2012-09-18 15:45:00,93.87,93.9,93.87,93.89,97200.0,47.2754,47.2905,47.2754,47.2855,97200.0
2012-09-18 15:50:00,93.88,93.89,93.87,93.87,78100.0,47.2804,47.2855,47.2754,47.2754,78100.0
2012-09-18 15:55:00,93.88,93.89,93.82,93.85,144700.0,47.2804,47.2855,47.2502,47.2653,144700.0
2012-09-19 09:30:00,93.94,93.94,93.85,93.92,20000.0,47.3106,47.3106,47.2653,47.3006,20000.0
2012-09-19 09:35:00,93.92,93.93,93.86,93.87,52500.0,47.3006,47.3056,47.2704,47.2754,52500.0
2012-09-19 09:40:00,93.89,93.89,93.84,93.84,15800.0,47.2855,47.2855,47.2603,47.2603,15800.0
2012-09-19 09:45:00,93.85,93.86,93.84,93.84,8600.0,47.2653,47.2704,47.2603,47.2603,8600.0
2012-09-19 09:50:00,93.84,93.84,93.82,93.83,16400.0,47.2603,47.2603,47.2502,47.2552,16400.0
2012-09-19 09:55:00,93.82,93.87,93.82,93.87,65100.0,47.2502,47.2754,47.2502,47.2754,65100.0
2012-09-19 10:00:00,93.88,93.89,93.86,93.88,23000.0,47.2804,47.2855,47.2704,47.2804,23000.0
2012-09-19 10:05:00,93.88,93.89,93.85,93.85,16700.0,47.2804,47.2855,47.2653,47.2653,16700.0
2012-09-19 10:10:00,93.85,93.86,93.85,93.85,7800.0,47.2653,47.2704,47.2653,47.2653,7800.0
2012-09-19 10:15:00,93.85,93.86,93.85,93.86,40200.0,47.2653,47.2704,47.2653,47.2704,40200.0
2012-09-19 10:20:00,93.86,93.86,93.83,93.83,19500.0,47.2704,47.2704,47.2552,47.2552,19500.0
2012-09-19 10:25:00,93.83,93.84,93.81,93.83,70500.0,47.2552,47.2603,47.2452,47.2552,70500.0
2012-09-19 10:30:00,93.82,93.82,93.79,93.79,27700.0,47.2502,47.2502,47.2351,47.2351,27700.0
2012-09-19 10:35:00,93.8,93.84,93.79,93.83,23200.0,47.2401,47.2603,47.2351,47.2552,23200.0
2012-09-19 10:40:00,93.84,93.84,93.8,93.8,30300.0,47.2603,47.2603,47.2401,47.2401,30300.0
2012-09-19 10:45:00,93.82,93.84,93.81,93.84,20000.0,47.2502,47.2603,47.2452,47.2603,20000.0
2012-09-19 10:50:00,93.84,93.84,93.82,93.83,9000.0,47.2603,47.2603,47.2502,47.2552,9000.0
2012-09-19 10:55:00,93.82,93.83,93.82,93.83,16300.0,47.2502,47.2552,47.2502,47.2552,16300.0
2012-09-19 11:00:00,93.83,93.83,93.81,93.81,10700.0,47.2552,47.2552,47.2452,47.2452,10700.0
2012-09-19 11:05:00,93.82,93.84,93.81,93.83,22400.0,47.2502,47.2603,47.2452,47.2552,22400.0
2012-09-19 11:10:00,93.84,93.84,93.82,93.83,30800.0,47.2603,47.2603,47.2502,47.2552,30800.0
2012-09-19 11:15:00,93.82,93.83,93.82,93.83,46500.0,47.2502,47.2552,47.2502,47.2552,46500.0
2012-09-19 11:20:00,93.83,93.83,93.81,93.81,40700.0,47.2552,47.2552,47.2452,47.2452,40700.0
2012-09-19 11:25:00,93.81,93.83,93.81,93.81,28500.0,47.2452,47.2552,47.2452,47.2452,28500.0
2012-09-19 11:30:00,93.81,93.81,93.8,93.8,14300.0,47.2452,47.2452,47.2401,47.2401,14300.0
2012-09-19 11:35:00,93.81,93.81,93.8,93.8,17100.0,47.2452,47.2452,47.2401,47.2401,17100.0
2012-09-19 11:40:00,93.81,93.81,93.8,93.81,28600.0,47.2452,47.2452,47.2401,47.2452,28600.0
2012-09-19 11:45:00,93.8,93.81,93.8,93.8,12800.0,47.2401,47.2452,47.2401,47.2401,12800.0
2012-09-19 11:50:00,93.81,93.81,93.79,93.79,6600.0,47.2452,47.2452,47.2351,47.2351,6600.0
2012-09-19 11:55:00,93.8,93.8,93.79,93.79,7100.0,47.2401,47.2401,47.2351,47.2351,7100.0
2012-09-19 12:00:00,93.79,93.8,93.78,93.79,13000.0,47.2351,47.2401,47.2301,47.2351,13000.0
2012-09-19 12:05:00,93.78,93.79,93.77,93.78,21800.0,47.2301,47.2351,47.225,47.2301,21800.0
2012-09-19 12:10:00,93.77,93.79,93.77,93.78,6400.0,47.225,47.2351,47.225,47.2301,6400.0
2012-09-19 12:15:00,93.79,93.79,93.78,93.78,1800.0,47.2351,47.2351,47.2301,47.2301,1800.0
2012-09-19 12:20:00,93.78,93.79,93.78,93.78,6600.0,47.2301,47.2351,47.2301,47.2301,6600.0
2012-09-19 12:25:00,93.78,93.8,93.78,93.8,44200.0,47.2301,47.2401,47.2301,47.2401,44200.0
2012-09-19 12:30:00,93.8,93.81,93.79,93.8,31800.0,47.2401,47.2452,47.2351,47.2401,31800.0
2012-09-19 12:35:00,93.8,93.81,93.79,93.79,10000.0,47.2401,47.2452,47.2351,47.2351,10000.0
2012-09-19 12:40:00,93.79,93.8,93.78,93.8,16000.0,47.2351,47.2401,47.2301,47.2401,16000.0
2012-09-19 12:45:00,93.8,93.8,93.79,93.79,13300.0,47.2401,47.2401,47.2351,47.2351,13300.0
2012-09-19 12:50:00,93.79,93.81,93.78,93.81,76000.0,47.2351,47.2452,47.2301,47.2452,76000.0
2012-09-19 12:55:00,93.81,93.82,93.81,93.82,9800.0,47.2452,47.2502,47.2452,47.2502,9800.0
2012-09-19 13:00:00,93.81,93.82,93.8,93.8,13600.0,47.2452,47.2502,47.2401,47.2401,13600.0
2012-09-19 13:05:00,93.8,93.81,93.79,93.81,42000.0,47.2401,47.2452,47.2351,47.2452,42000.0
2012-09-19 13:10:00,93.81,93.81,93.8,93.8,10200.0,47.2452,47.2452,47.2401,47.2401,10200.0
2012-09-19 13:15:00,93.8,93.81,93.8,93.8,16500.0,47.2401,47.2452,47.2401,47.2401,16500.0
2012-09-19 13:20:00,93.8,93.81,93.79,93.8,10800.0,47.2401,47.2452,47.2351,47.2401,10800.0
2012-09-19 13:25:00,93.81,93.81,93.79,93.81,20100.0,47.2452,47.2452,47.2351,47.2452,20100.0
2012-09-19 13:30:00,93.81,93.82,93.8,93.8,13700.0,47.2452,47.2502,47.2401,47.2401,13700.0
2012-09-19 13:35:00,93.8,93.81,93.79,93.8,31100.0,47.2401,47.2452,47.2351,47.2401,31100.0
2012-09-19 13:40:00,93.79,93.8,93.79,93.8,18600.0,47.2351,47.2401,47.2351,47.2401,18600.0
2012-09-19 13:45:00,93.79,93.8,93.77,93.78,15800.0,47.2351,47.2401,47.225,47.2301,15800.0
2012-09-19 13:50:00,93.77,93.81,93.77,93.8,48600.0,47.225,47.2452,47.225,47.2401,48600.0
2012-09-19 13:55:00,93.8,93.8,93.78,93.8,26700.0,47.2401,47.2401,47.2301,47.2401,26700.0
2012-09-19 14:00:00,93.8,93.81,93.79,93.81,17600.0,47.2401,47.2452,47.2351,47.2452,17600.0
2012-09-19 14:05:00,93.8,93.81,93.8,93.8,18800.0,47.2401,47.2452,47.2401,47.2401,18800.0
2012-09-19 14:10:00,93.81,93.81,93.79,93.8,77400.0,47.2452,47.2452,47.2351,47.2401,77400.0
2012-09-19 14:15:00,93.8,93.81,93.8,93.81,45600.0,47.2401,47.2452,47.2401,47.2452,45600.0
2012-09-19 14:20:00,93.82,93.83,93.81,93.81,61900.0,47.2502,47.2552,47.2452,47.2452,61900.0
2012-09-19 14:25:00,93.82,93.83,93.81,93.83,70700.0,47.2502,47.2552,47.2452,47.2552,70700.0
2012-09-19 14:30:00,93.83,93.84,93.83,93.84,54100.0,47.2552,47.2603,47.2552,47.2603,54100.0
2012-09-19 14:35:00,93.84,93.84,93.83,93.84,101100.0,47.2603,47.2603,47.2552,47.2603,101100.0
2012-09-19 14:40:00,93.84,93.84,93.83,93.83,108900.0,47.2603,47.2603,47.2552,47.2552,108900.0
2012-09-19 14:45:00,93.83,93.85,93.83,93.84,91200.0,47.2552,47.2653,47.2552,47.2603,91200.0
2012-09-19 14:50:00,93.84,93.86,93.83,93.85,54800.0,47.2603,47.2704,47.2552,47.2653,54800.0
2012-09-19 14:55:00,93.85,93.86,93.85,93.85,54800.0,47.2653,47.2704,47.2653,47.2653,54800.0
2012-09-19 15:00:00,93.86,93.86,93.83,93.83,96600.0,47.2704,47.2704,47.2552,47.2552,96600.0
2012-09-19 15:05:00,93.83,93.86,93.83,93.85,69000.0,47.2552,47.2704,47.2552,47.2653,69000.0
2012-09-19 15:10:00,93.85,93.86,93.84,93.85,48300.0,47.2653,47.2704,47.2603,47.2653,48300.0
2012-09-19 15:15:00,93.86,93.86,93.85,93.85,50100.0,47.2704,47.2704,47.2653,47.2653,50100.0
2012-09-19 15:20:00,93.86,93.86,93.85,93.86,77700.0,47.2704,47.2704,47.2653,47.2704,77700.0
2012-09-19 15:25:00,93.86,93.86,93.85,93.85,59600.0,47.2704,47.2704,47.2653,47.2653,59600.0
2012-09-19 15:30:00,93.86,93.86,93.85,93.85,76500.0,47.2704,47.2704,47.2653,47.2653,76500.0
2012-09-19 15:35:00,93.86,93.86,93.84,93.84,104300.0,47.2704,47.2704,47.2603,47.2603,104300.0
2012-09-19 15:40:00,93.85,93.85,93.84,93.84,76500.0,47.2653,47.2653,47.2603,47.2603,76500.0
2012-09-19 15:45:00,93.85,93.85,93.8,93.8,145500.0,47.2653,47.2653,47.2401,47.2401,145500.0
2012-09-19 15:50:00,93.81,93.82,93.79,93.79,104000.0,47.2452,47.2502,47.2351,47.2351,104000.0
2012-09-19 15:55:00,93.79,93.79,93.72,93.73,166500.0,47.2351,47.2351,47.1998,47.2049,166500.0
2012-09-20 09:30:00,93.56,93.64,93.55,93.58,137800.0,47.1193,47.1596,47.1142,47.1293,137800.0
2012-09-20 09:35:00,93.58,93.6,93.48,93.5,85400.0,47.1293,47.1394,47.079,47.089,85400.0
2012-09-20 09:40:00,93.5,93.51,93.31,93.33,102900.0,47.089,47.0941,46.9934,47.0034,102900.0
2012-09-20 09:45:00,93.33,93.37,93.32,93.32,36800.0,47.0034,47.0236,46.9984,46.9984,36800.0
2012-09-20 09:50:00,93.32,93.34,93.3,93.33,35100.0,46.9984,47.0085,46.9883,47.0034,35100.0
2012-09-20 09:55:00,93.33,93.37,93.3,93.31,40200.0,47.0034,47.0236,46.9883,46.9934,40200.0
2012-09-20 10:00:00,93.31,93.47,93.31,93.47,41700.0,46.9934,47.0739,46.9934,47.0739,41700.0
2012-09-20 10:05:00,93.46,93.48,93.42,93.43,19600.0,47.0689,47.079,47.0488,47.0538,19600.0
2012-09-20 10:10:00,93.43,93.53,93.42,93.48,29500.0,47.0538,47.1042,47.0488,47.079,29500.0
2012-09-20 10:15:00,93.48,93.51,93.47,93.47,12900.0,47.079,47.0941,47.0739,47.0739,12900.0
2012-09-20 10:20:00,93.47,93.47,93.44,93.45,13900.0,47.0739,47.0739,47.0588,47.0639,13900.0
2012-09-20 10:25:00,93.44,93.46,93.43,93.46,12000.0,47.0588,47.0689,47.0538,47.0689,12000.0
2012-09-20 10:30:00,93.46,93.48,93.45,93.46,32400.0,47.0689,47.079,47.0639,47.0689,32400.0
2012-09-20 10:35:00,93.46,93.49,93.45,93.49,22300.0,47.0689,47.084,47.0639,47.084,22300.0
2012-09-20 10:40:00,93.49,93.54,93.49,93.5,12900.0,47.084,47.1092,47.084,47.089,12900.0
2012-09-20 10:45:00,93.5,93.5,93.47,93.47,31800.0,47.089,47.089,47.0739,47.0739,31800.0
2012-09-20 10:50:00,93.47,93.5,93.47,93.48,15900.0,47.0739,47.089,47.0739,47.079,15900.0
2012-09-20 10:55:00,93.48,93.49,93.48,93.48,10200.0,47.079,47.084,47.079,47.079,10200.0
2012-09-20 11:00:00,93.49,93.52,93.49,93.52,19900.0,47.084,47.0991,47.084,47.0991,19900.0
2012-09-20 11:05:00,93.5,93.5,93.48,93.49,17700.0,47.089,47.089,47.079,47.084,17700.0
2012-09-20 11:10:00,93.49,93.49,93.48,93.49,3900.0,47.084,47.084,47.079,47.084,3900.0
2012-09-20 11:15:00,93.49,93.49,93.45,93.46,9000.0,47.084,47.084,47.0639,47.0689,9000.0
2012-09-20 11:20:00,93.47,93.47,93.45,93.46,12000.0,47.0739,47.0739,47.0639,47.0689,12000.0
2012-09-20 11:25:00,93.46,93.48,93.43,93.48,44500.0,47.0689,47.079,47.0538,47.079,44500.0
2012-09-20 11:30:00,93.48,93.48,93.43,93.46,27500.0,47.079,47.079,47.0538,47.0689,27500.0
2012-09-20 11:35:00,93.46,93.47,93.46,93.47,9500.0,47.0689,47.0739,47.0689,47.0739,9500.0
2012-09-20 11:40:00,93.46,93.5,93.46,93.5,12100.0,47.0689,47.089,47.0689,47.089,12100.0
2012-09-20 11:45:00,93.49,93.5,93.47,93.47,6900.0,47.084,47.089,47.0739,47.0739,6900.0
2012-09-20 11:50:00,93.47,93.51,93.47,93.49,10800.0,47.0739,47.0941,47.0739,47.084,10800.0
2012-09-20 11:55:00,93.51,93.51,93.49,93.49,3100.0,47.0941,47.0941,47.084,47.084,3100.0
2012-09-20 12:00:00,93.49,93.51,93.49,93.49,11600.0,47.084,47.0941,47.084,47.084,11600.0
2012-09-20 12:05:00,93.49,93.53,93.49,93.5,18900.0,47.084,47.1042,47.084,47.089,18900.0
2012-09-20 12:10:00,93.5,93.5,93.48,93.49,2400.0,47.089,47.089,47.079,47.084,2400.0
2012-09-20 12:15:00,93.49,93.49,93.45,93.45,14500.0,47.084,47.084,47.0639,47.0639,14500.0
2012-09-20 12:20:00,93.45,93.45,93.44,93.44,11000.0,47.0639,47.0639,47.0588,47.0588,11000.0
2012-09-20 12:25:00,93.44,93.45,93.42,93.42,12400.0,47.0588,47.0639,47.0488,47.0488,12400.0
2012-09-20 12:30:00,93.42,93.43,93.42,93.43,3100.0,47.0488,47.0538,47.0488,47.0538,3100.0
2012-09-20 12:35:00,93.43,93.44,93.42,93.44,5600.0,47.0538,47.0588,47.0488,47.0588,5600.0
2012-09-20 12:40:00,93.44,93.45,93.44,93.44,4400.0,47.0588,47.0639,47.0588,47.0588,4400.0
2012-09-20 12:45:00,93.44,93.46,93.39,93.39,21100.0,47.0588,47.0689,47.0336,47.0336,21100.0
2012-09-20 12:50:00,93.39,93.41,93.38,93.38,21200.0,47.0336,47.0437,47.0286,47.0286,21200.0
2012-09-20 12:55:00,93.39,93.39,93.36,93.37,36700.0,47.0336,47.0336,47.0185,47.0236,36700.0
2012-09-20 13:00:00,93.37,93.37,93.33,93.33,37000.0,47.0236,47.0236,47.0034,47.0034,37000.0
2012-09-20 13:05:00,93.33,93.36,93.33,93.34,9400.0,47.0034,47.0185,47.0034,47.0085,9400.0
2012-09-20 13:10:00,93.36,93.37,93.32,93.35,23500.0,47.0185,47.0236,46.9984,47.0135,23500.0
2012-09-20 13:15:00,93.35,93.37,93.34,93.34,11800.0,47.0135,47.0236,47.0085,47.0085,11800.0
2012-09-20 13:20:00,93.35,93.36,93.32,93.33,18800.0,47.0135,47.0185,46.9984,47.0034,18800.0
2012-09-20 13:25:00,93.33,93.36,93.33,93.34,5400.0,47.0034,47.0185,47.0034,47.0085,5400.0
2012-09-20 13:30:00,93.34,93.36,93.33,93.34,24900.0,47.0085,47.0185,47.0034,47.0085,24900.0
2012-09-20 13:35:00,93.35,93.39,93.34,93.38,39400.0,47.0135,47.0336,47.0085,47.0286,39400.0
2012-09-20 13:40:00,93.38,93.4,93.37,93.4,10200.0,47.0286,47.0387,47.0236,47.0387,10200.0
2012-09-20 13:45:00,93.41,93.43,93.4,93.4,26300.0,47.0437,47.0538,47.0387,47.0387,26300.0
2012-09-20 13:50:00,93.4,93.4,93.36,93.39,8900.0,47.0387,47.0387,47.0185,47.0336,8900.0
2012-09-20 13:55:00,93.39,93.45,93.38,93.44,40600.0,47.0336,47.0639,47.0286,47.0588,40600.0
2012-09-20 14:00:00,93.45,93.48,93.44,93.45,22900.0,47.0639,47.079,47.0588,47.0639,22900.0
2012-09-20 14:05:00,93.45,93.47,93.4,93.41,18800.0,47.0639,47.0739,47.0387,47.0437,18800.0
2012-09-20 14:10:00,93.41,93.42,93.38,93.42,23800.0,47.0437,47.0488,47.0286,47.0488,23800.0
2012-09-20 14:15:00,93.41,93.44,93.4,93.43,18500.0,47.0437,47.0588,47.0387,47.0538,18500.0
2012-09-20 14:20:00,93.41,93.43,93.39,93.4,6300.0,47.0437,47.0538,47.0336,47.0387,6300.0
2012-09-20 14:25:00,93.4,93.4,93.39,93.4,8000.0,47.0387,47.0387,47.0336,47.0387,8000.0
2012-09-20 14:30:00,93.4,93.41,93.38,93.41,25600.0,47.0387,47.0437,47.0286,47.0437,25600.0
2012-09-20 14:35:00,93.4,93.46,93.4,93.44,24200.0,47.0387,47.0689,47.0387,47.0588,24200.0
2012-09-20 14:40:00,93.45,93.48,93.44,93.45,16500.0,47.0639,47.079,47.0588,47.0639,16500.0
2012-09-20 14:45:00,93.44,93.45,93.42,93.42,11800.0,47.0588,47.0639,47.0488,47.0488,11800.0
2012-09-20 14:50:00,93.42,93.43,93.41,93.42,22300.0,47.0488,47.0538,47.0437,47.0488,22300.0
2012-09-20 14:55:00,93.41,93.42,93.38,93.42,10200.0,47.0437,47.0488,47.0286,47.0488,10200.0
2012-09-20 15:00:00,93.43,93.43,93.4,93.42,6300.0,47.0538,47.0538,47.0387,47.0488,6300.0
2012-09-20 15:05:00,93.41,93.46,93.41,93.46,12000.0,47.0437,47.0689,47.0437,47.0689,12000.0
2012-09-20 15:10:00,93.44,93.47,93.44,93.44,11800.0,47.0588,47.0739,47.0588,47.0588,11800.0
2012-09-20 15:15:00,93.44,93.46,93.44,93.44,22700.0,47.0588,47.0689,47.0588,47.0588,22700.0
2012-09-20 15:20:00,93.44,93.47,93.44,93.45,48100.0,47.0588,47.0739,47.0588,47.0639,48100.0
2012-09-20 15:25:00,93.45,93.45,93.39,93.39,26700.0,47.0639,47.0639,47.0336,47.0336,26700.0
2012-09-20 15:30:00,93.4,93.4,93.35,93.36,32900.0,47.0387,47.0387,47.0135,47.0185,32900.0
2012-09-20 15:35:00,93.36,93.41,93.36,93.36,17400.0,47.0185,47.0437,47.0185,47.0185,17400.0
2012-09-20 15:40:00,93.36,93.38,93.34,93.35,28800.0,47.0185,47.0286,47.0085,47.0135,28800.0
2012-09-20 15:45:00,93.36,93.36,93.3,93.31,37900.0,47.0185,47.0185,46.9883,46.9934,37900.0
2012-09-20 15:50:00,93.3,93.34,93.3,93.31,35000.0,46.9883,47.0085,46.9883,46.9934,35000.0
2012-09-20 15:55:00,93.3,93.31,93.27,93.3,109600.0,46.9883,46.9934,46.9732,46.9883,109600.0
2012-09-21 09:30:00,93.47,93.47,93.31,93.41,56800.0,47.0739,47.0739,46.9934,47.0437,56800.0
2012-09-21 09:35:00,93.4,93.41,93.38,93.4,22700.0,47.0387,47.0437,47.0286,47.0387,22700.0
2012-09-21 09:40:00,93.38,93.38,93.3,93.3,24200.0,47.0286,47.0286,46.9883,46.9883,24200.0
2012-09-21 09:45:00,93.31,93.34,93.3,93.32,24200.0,46.9934,47.0085,46.9883,46.9984,24200.0
2012-09-21 09:50:00,93.31,93.31,93.29,93.3,27500.0,46.9934,46.9934,46.9833,46.9883,27500.0
2012-09-21 09:55:00,93.29,93.29,93.26,93.26,35900.0,46.9833,46.9833,46.9682,46.9682,35900.0
2012-09-21 10:00:00,93.26,93.27,93.24,93.25,24500.0,46.9682,46.9732,46.9581,46.9631,24500.0
2012-09-21 10:05:00,93.24,93.26,93.23,93.23,28100.0,46.9581,46.9682,46.9531,46.9531,28100.0
2012-09-21 10:10:00,93.23,93.23,93.21,93.21,16300.0,46.9531,46.9531,46.943,46.943,16300.0
2012-09-21 10:15:00,93.21,93.24,93.2,93.24,39400.0,46.943,46.9581,46.938,46.9581,39400.0
2012-09-21 10:20:00,93.24,93.24,93.23,93.23,21500.0,46.9581,46.9581,46.9531,46.9531,21500.0
2012-09-21 10:25:00,93.24,93.25,93.23,93.24,24700.0,46.9581,46.9631,46.9531,46.9581,24700.0
2012-09-21 10:30:00,93.25,93.25,93.24,93.24,19100.0,46.9631,46.9631,46.9581,46.9581,19100.0
2012-09-21 10:35:00,93.24,93.25,93.24,93.24,25800.0,46.9581,46.9631,46.9581,46.9581,25800.0
2012-09-21 10:40:00,93.25,93.25,93.23,93.24,28000.0,46.9631,46.9631,46.9531,46.9581,28000.0
2012-09-21 10:45:00,93.24,93.25,93.24,93.24,13800.0,46.9581,46.9631,46.9581,46.9581,13800.0
2012-09-21 10:50:00,93.24,93.29,93.24,93.28,37800.0,46.9581,46.9833,46.9581,46.9783,37800.0
2012-09-21 10:55:00,93.28,93.29,93.25,93.26,27400.0,46.9783,46.9833,46.9631,46.9682,27400.0
2012-09-21 11:00:00,93.25,93.25,93.23,93.24,27400.0,46.9631,46.9631,46.9531,46.9581,27400.0
2012-09-21 11:05:00,93.23,93.24,93.22,93.22,21300.0,46.9531,46.9581,46.948,46.948,21300.0
2012-09-21 11:10:00,93.23,93.29,93.22,93.27,66000.0,46.9531,46.9833,46.948,46.9732,66000.0
2012-09-21 11:15:00,93.27,93.31,93.27,93.28,33100.0,46.9732,46.9934,46.9732,46.9783,33100.0
2012-09-21 11:20:00,93.3,93.31,93.28,93.28,22400.0,46.9883,46.9934,46.9783,46.9783,22400.0
2012-09-21 11:25:00,93.28,93.31,93.26,93.31,25100.0,46.9783,46.9934,46.9682,46.9934,25100.0
2012-09-21 11:30:00,93.31,93.35,93.3,93.31,42900.0,46.9934,47.0135,46.9883,46.9934,42900.0
2012-09-21 11:35:00,93.31,93.33,93.3,93.33,29500.0,46.9934,47.0034,46.9883,47.0034,29500.0
2012-09-21 11:40:00,93.32,93.35,93.31,93.35,32100.0,46.9984,47.0135,46.9934,47.0135,32100.0
2012-09-21 11:45:00,93.34,93.34,93.32,93.33,72500.0,47.0085,47.0085,46.9984,47.0034,72500.0
2012-09-21 11:50:00,93.33,93.34,93.32,93.32,26900.0,47.0034,47.0085,46.9984,46.9984,26900.0
2012-09-21 11:55:00,93.33,93.36,93.32,93.36,38500.0,47.0034,47.0185,46.9984,47.0185,38500.0
2012-09-21 12:00:00,93.36,93.37,93.33,93.33,14100.0,47.0185,47.0236,47.0034,47.0034,14100.0
2012-09-21 12:05:00,93.35,93.35,93.32,93.32,108100.0,47.0135,47.0135,46.9984,46.9984,108100.0
2012-09-21 12:10:00,93.32,93.34,93.32,93.32,25100.0,46.9984,47.0085,46.9984,46.9984,25100.0
2012-09-21 12:15:00,93.32,93.34,93.29,93.29,12300.0,46.9984,47.0085,46.9833,46.9833,12300.0
2012-09-21 12:20:00,93.29,93.31,93.26,93.26,9700.0,46.9833,46.9934,46.9682,46.9682,9700.0
2012-09-21 12:25:00,93.26,93.27,93.25,93.25,11800.0,46.9682,46.9732,46.9631,46.9631,11800.0
2012-09-21 12:30:00,93.25,93.29,93.25,93.27,11300.0,46.9631,46.9833,46.9631,46.9732,11300.0
2012-09-21 12:35:00,93.27,93.28,93.25,93.27,9100.0,46.9732,46.9783,46.9631,46.9732,9100.0
2012-09-21 12:40:00,93.25,93.27,93.25,93.26,9300.0,46.9631,46.9732,46.9631,46.9682,9300.0
2012-09-21 12:45:00,93.27,93.29,93.25,93.27,21000.0,46.9732,46.9833,46.9631,46.9732,21000.0
2012-09-21 12:50:00,93.27,93.29,93.26,93.26,18500.0,46.9732,46.9833,46.9682,46.9682,18500.0
2012-09-21 12:55:00,93.26,93.28,93.25,93.25,17500.0,46.9682,46.9783,46.9631,46.9631,17500.0
2012-09-21 13:00:00,93.25,93.27,93.24,93.24,21300.0,46.9631,46.9732,46.9581,46.9581,21300.0
2012-09-21 13:05:00,93.24,93.25,93.22,93.23,20200.0,46.9581,46.9631,46.948,46.9531,20200.0
2012-09-21 13:10:00,93.22,93.24,93.22,93.22,13200.0,46.948,46.9581,46.948,46.948,13200.0
2012-09-21 13:15:00,93.21,93.23,93.2,93.21,16000.0,46.943,46.9531,46.938,46.943,16000.0
2012-09-21 13:20:00,93.21,93.22,93.2,93.21,23200.0,46.943,46.948,46.938,46.943,23200.0
2012-09-21 13:25:00,93.21,93.22,93.2,93.2,21000.0,46.943,46.948,46.938,46.938,21000.0
2012-09-21 13:30:00,93.2,93.26,93.2,93.25,27100.0,46.938,46.9682,46.938,46.9631,27100.0
2012-09-21 13:35:00,93.25,93.28,93.24,93.27,23100.0,46.9631,46.9783,46.9581,46.9732,23100.0
2012-09-21 13:40:00,93.27,93.28,93.25,93.26,18300.0,46.9732,46.9783,46.9631,46.9682,18300.0
2012-09-21 13:45:00,93.26,93.27,93.24,93.24,10100.0,46.9682,46.9732,46.9581,46.9581,10100.0
2012-09-21 13:50:00,93.24,93.25,93.22,93.22,23900.0,46.9581,46.9631,46.948,46.948,23900.0
2012-09-21 13:55:00,93.22,93.22,93.2,93.21,12700.0,46.948,46.948,46.938,46.943,12700.0
2012-09-21 14:00:00,93.21,93.21,93.19,93.19,16600.0,46.943,46.943,46.9329,46.9329,16600.0
2012-09-21 14:05:00,93.19,93.21,93.19,93.19,22500.0,46.9329,46.943,46.9329,46.9329,22500.0
2012-09-21 14:10:00,93.19,93.2,93.17,93.18,21700.0,46.9329,46.938,46.9229,46.9279,21700.0
2012-09-21 14:15:00,93.18,93.19,93.17,93.18,19300.0,46.9279,46.9329,46.9229,46.9279,19300.0
2012-09-21 14:20:00,93.17,93.18,93.13,93.14,24500.0,46.9229,46.9279,46.9027,46.9077,24500.0
2012-09-21 14:25:00,93.13,93.19,93.13,93.16,24700.0,46.9027,46.9329,46.9027,46.9178,24700.0
2012-09-21 14:30:00,93.16,93.16,93.11,93.13,31800.0,46.9178,46.9178,46.8926,46.9027,31800.0
2012-09-21 14:35:00,93.13,93.13,93.09,93.1,25900.0,46.9027,46.9027,46.8826,46.8876,25900.0
2012-09-21 14:40:00,93.09,93.12,93.09,93.11,18000.0,46.8826,46.8977,46.8826,46.8926,18000.0
2012-09-21 14:45:00,93.11,93.14,93.11,93.13,39900.0,46.8926,46.9077,46.8926,46.9027,39900.0
2012-09-21 14:50:00,93.12,93.13,93.08,93.08,34000.0,46.8977,46.9027,46.8775,46.8775,34000.0
2012-09-21 14:55:00,93.09,93.09,93.06,93.07,41100.0,46.8826,46.8826,46.8675,46.8725,41100.0
2012-09-21 15:00:00,93.06,93.07,93.03,93.04,32700.0,46.8675,46.8725,46.8523,46.8574,32700.0
2012-09-21 15:05:00,93.04,93.05,93.03,93.03,13200.0,46.8574,46.8624,46.8523,46.8523,13200.0
2012-09-21 15:10:00,93.04,93.1,93.03,93.08,57600.0,46.8574,46.8876,46.8523,46.8775,57600.0
2012-09-21 15:15:00,93.08,93.1,93.07,93.09,23900.0,46.8775,46.8876,46.8725,46.8826,23900.0
2012-09-21 15:20:00,93.08,93.1,93.08,93.1,15200.0,46.8775,46.8876,46.8775,46.8876,15200.0
2012-09-21 15:25:00,93.1,93.16,93.08,93.15,35100.0,46.8876,46.9178,46.8775,46.9128,35100.0
2012-09-21 15:30:00,93.14,93.19,93.14,93.19,42300.0,46.9077,46.9329,46.9077,46.9329,42300.0
2012-09-21 15:35:00,93.2,93.21,93.18,93.18,34300.0,46.938,46.943,46.9279,46.9279,34300.0
2012-09-21 15:40:00,93.18,93.21,93.17,93.21,32100.0,46.9279,46.943,46.9229,46.943,32100.0
2012-09-21 15:45:00,93.2,93.23,93.16,93.18,94600.0,46.938,46.9531,46.9178,46.9279,94600.0
2012-09-21 15:50:00,93.18,93.2,93.14,93.15,73500.0,46.9279,46.938,46.9077,46.9128,73500.0
2012-09-21 15:55:00,93.14,93.16,93.06,93.15,165400.0,46.9077,46.9178,46.8675,46.9128,165400.0
2012-09-24 09:30:00,93.02,93.12,92.98,93.04,83300.0,46.8473,46.8977,46.8272,46.8574,83300.0
2012-09-24 09:35:00,93.04,93.05,93.03,93.03,20300.0,46.8574,46.8624,46.8523,46.8523,20300.0
2012-09-24 09:40:00,93.02,93.02,93.0,93.01,15400.0,46.8473,46.8473,46.8372,46.8423,15400.0
2012-09-24 09:45:00,93.0,93.01,92.96,92.97,36500.0,46.8372,46.8423,46.8171,46.8221,36500.0
2012-09-24 09:50:00,92.96,92.98,92.94,92.96,24100.0,46.8171,46.8272,46.807,46.8171,24100.0
2012-09-24 09:55:00,92.96,93.0,92.95,92.98,36100.0,46.8171,46.8372,46.8121,46.8272,36100.0
2012-09-24 10:00:00,92.97,93.02,92.97,93.02,24400.0,46.8221,46.8473,46.8221,46.8473,24400.0
2012-09-24 10:05:00,93.02,93.02,93.0,93.01,22000.0,46.8473,46.8473,46.8372,46.8423,22000.0
2012-09-24 10:10:00,93.01,93.02,92.99,93.01,56400.0,46.8423,46.8473,46.8322,46.8423,56400.0
2012-09-24 10:15:00,93.0,93.03,93.0,93.03,49900.0,46.8372,46.8523,46.8372,46.8523,49900.0
2012-09-24 10:20:00,93.02,93.03,93.0,93.02,26600.0,46.8473,46.8523,46.8372,46.8473,26600.0
2012-09-24 10:25:00,93.01,93.02,93.01,93.01,13600.0,46.8423,46.8473,46.8423,46.8423,13600.0
2012-09-24 10:30:00,93.02,93.02,93.0,93.01,21400.0,46.8473,46.8473,46.8372,46.8423,21400.0
2012-09-24 10:35:00,93.02,93.02,93.0,93.02,29900.0,46.8473,46.8473,46.8372,46.8473,29900.0
2012-09-24 10:40:00,93.0,93.02,93.0,93.01,21200.0,46.8372,46.8473,46.8372,46.8423,21200.0
2012-09-24 10:45:00,93.01,93.02,93.0,93.01,26900.0,46.8423,46.8473,46.8372,46.8423,26900.0
2012-09-24 10:50:00,93.0,93.01,92.98,92.98,15500.0,46.8372,46.8423,46.8272,46.8272,15500.0
2012-09-24 10:55:00,92.98,93.0,92.98,92.99,18500.0,46.8272,46.8372,46.8272,46.8322,18500.0
2012-09-24 11:00:00,93.0,93.02,92.98,93.02,34100.0,46.8372,46.8473,46.8272,46.8473,34100.0
2012-09-24 11:05:00,93.02,93.02,93.0,93.0,12000.0,46.8473,46.8473,46.8372,46.8372,12000.0
2012-09-24 11:10:00,93.0,93.0,92.97,92.97,22700.0,46.8372,46.8372,46.8221,46.8221,22700.0
2012-09-24 11:15:00,92.96,92.98,92.96,92.98,11000.0,46.8171,46.8272,46.8171,46.8272,11000.0
2012-09-24 11:20:00,92.97,92.99,92.97,92.98,14500.0,46.8221,46.8322,46.8221,46.8272,14500.0
2012-09-24 11:25:00,92.98,92.99,92.97,92.98,9900.0,46.8272,46.8322,46.8221,46.8272,9900.0
2012-09-24 11:30:00,92.98,93.0,92.98,92.98,18200.0,46.8272,46.8372,46.8272,46.8272,18200.0
2012-09-24 11:35:00,93.0,93.0,92.98,92.99,33000.0,46.8372,46.8372,46.8272,46.8322,33000.0
2012-09-24 11:40:00,93.0,93.02,92.99,93.02,58600.0,46.8372,46.8473,46.8322,46.8473,58600.0
2012-09-24 11:45:00,93.02,93.02,93.01,93.02,9200.0,46.8473,46.8473,46.8423,46.8473,9200.0
2012-09-24 11:50:00,93.01,93.02,93.01,93.02,8900.0,46.8423,46.8473,46.8423,46.8473,8900.0
2012-09-24 11:55:00,93.02,93.07,93.02,93.06,26600.0,46.8473,46.8725,46.8473,46.8675,26600.0
2012-09-24 12:00:00,93.06,93.07,93.04,93.04,5500.0,46.8675,46.8725,46.8574,46.8574,5500.0
2012-09-24 12:05:00,93.04,93.05,93.02,93.02,10600.0,46.8574,46.8624,46.8473,46.8473,10600.0
2012-09-24 12:10:00,93.02,93.04,93.01,93.01,12500.0,46.8473,46.8574,46.8423,46.8423,12500.0
2012-09-24 12:15:00,93.01,93.02,93.0,93.0,8100.0,46.8423,46.8473,46.8372,46.8372,8100.0
2012-09-24 12:20:00,93.0,93.01,92.99,92.99,14100.0,46.8372,46.8423,46.8322,46.8322,14100.0
2012-09-24 12:25:00,92.99,93.0,92.99,92.99,5500.0,46.8322,46.8372,46.8322,46.8322,5500.0
2012-09-24 12:30:00,92.99,93.0,92.98,92.99,6400.0,46.8322,46.8372,46.8272,46.8322,6400.0
2012-09-24 12:35:00,92.98,93.0,92.98,92.98,8400.0,46.8272,46.8372,46.8272,46.8272,8400.0
2012-09-24 12:40:00,92.98,93.0,92.98,93.0,9100.0,46.8272,46.8372,46.8272,46.8372,9100.0
2012-09-24 12:45:00,92.99,93.0,92.99,92.99,3200.0,46.8322,46.8372,46.8322,46.8322,3200.0
2012-09-24 12:50:00,92.99,93.01,92.99,93.0,68300.0,46.8322,46.8423,46.8322,46.8372,68300.0
2012-09-24 12:55:00,92.99,93.01,92.99,93.01,14100.0,46.8322,46.8423,46.8322,46.8423,14100.0
2012-09-24 13:00:00,93.01,93.02,93.0,93.02,11100.0,46.8423,46.8473,46.8372,46.8473,11100.0
2012-09-24 13:05:00,93.02,93.04,93.02,93.04,9700.0,46.8473,46.8574,46.8473,46.8574,9700.0
2012-09-24 13:10:00,93.04,93.05,93.03,93.05,10200.0,46.8574,46.8624,46.8523,46.8624,10200.0
2012-09-24 13:15:00,93.05,93.05,93.04,93.05,4300.0,46.8624,46.8624,46.8574,46.8624,4300.0
2012-09-24 13:20:00,93.05,93.05,93.04,93.05,6000.0,46.8624,46.8624,46.8574,46.8624,6000.0
2012-09-24 13:25:00,93.05,93.06,93.04,93.06,21400.0,46.8624,46.8675,46.8574,46.8675,21400.0
2012-09-24 13:30:00,93.06,93.07,93.05,93.07,16100.0,46.8675,46.8725,46.8624,46.8725,16100.0
2012-09-24 13:35:00,93.06,93.07,93.06,93.06,15400.0,46.8675,46.8725,46.8675,46.8675,15400.0
2012-09-24 13:40:00,93.07,93.07,93.06,93.06,1100.0,46.8725,46.8725,46.8675,46.8675,1100.0
2012-09-24 13:45:00,93.07,93.07,93.04,93.04,30400.0,46.8725,46.8725,46.8574,46.8574,30400.0
2012-09-24 13:50:00,93.03,93.04,93.02,93.02,7500.0,46.8523,46.8574,46.8473,46.8473,7500.0
2012-09-24 13:55:00,93.02,93.03,93.01,93.01,16400.0,46.8473,46.8523,46.8423,46.8423,16400.0
2012-09-24 14:00:00,93.01,93.02,93.0,93.02,25900.0,46.8423,46.8473,46.8372,46.8473,25900.0
2012-09-24 14:05:00,93.02,93.02,93.0,93.0,9900.0,46.8473,46.8473,46.8372,46.8372,9900.0
2012-09-24 14:10:00,93.0,93.01,92.99,93.0,42300.0,46.8372,46.8423,46.8322,46.8372,42300.0
2012-09-24 14:15:00,92.99,93.01,92.99,93.01,18100.0,46.8322,46.8423,46.8322,46.8423,18100.0
2012-09-24 14:20:00,93.01,93.02,93.0,93.0,17500.0,46.8423,46.8473,46.8372,46.8372,17500.0
2012-09-24 14:25:00,93.0,93.04,93.0,93.04,21600.0,46.8372,46.8574,46.8372,46.8574,21600.0
2012-09-24 14:30:00,93.03,93.04,93.02,93.04,58800.0,46.8523,46.8574,46.8473,46.8574,58800.0
2012-09-24 14:35:00,93.04,93.07,93.03,93.07,25700.0,46.8574,46.8725,46.8523,46.8725,25700.0
2012-09-24 14:40:00,93.06,93.07,93.06,93.07,11400.0,46.8675,46.8725,46.8675,46.8725,11400.0
2012-09-24 14:45:00,93.07,93.09,93.06,93.08,15400.0,46.8725,46.8826,46.8675,46.8775,15400.0
2012-09-24 14:50:00,93.07,93.09,93.07,93.08,14500.0,46.8725,46.8826,46.8725,46.8775,14500.0
2012-09-24 14:55:00,93.09,93.09,93.06,93.06,12600.0,46.8826,46.8826,46.8675,46.8675,12600.0
2012-09-24 15:00:00,93.06,93.08,93.04,93.07,38900.0,46.8675,46.8775,46.8574,46.8725,38900.0
2012-09-24 15:05:00,93.06,93.07,93.03,93.05,21000.0,46.8675,46.8725,46.8523,46.8624,21000.0
2012-09-24 15:10:00,93.04,93.05,93.04,93.05,15400.0,46.8574,46.8624,46.8574,46.8624,15400.0
2012-09-24 15:15:00,93.04,93.05,93.03,93.04,14800.0,46.8574,46.8624,46.8523,46.8574,14800.0
2012-09-24 15:20:00,93.03,93.05,93.02,93.03,19000.0,46.8523,46.8624,46.8473,46.8523,19000.0
2012-09-24 15:25:00,93.03,93.04,93.03,93.04,19600.0,46.8523,46.8574,46.8523,46.8574,19600.0
2012-09-24 15:30:00,93.04,93.04,93.02,93.02,9800.0,46.8574,46.8574,46.8473,46.8473,9800.0
2012-09-24 15:35:00,93.03,93.03,93.01,93.02,50300.0,46.8523,46.8523,46.8423,46.8473,50300.0
2012-09-24 15:40:00,93.01,93.02,93.01,93.01,14700.0,46.8423,46.8473,46.8423,46.8423,14700.0
2012-09-24 15:45:00,93.01,93.02,92.97,92.98,52400.0,46.8423,46.8473,46.8221,46.8272,52400.0
2012-09-24 15:50:00,92.98,93.02,92.98,92.98,49800.0,46.8272,46.8473,46.8272,46.8272,49800.0
2012-09-24 15:55:00,92.98,93.01,92.97,93.01,89300.0,46.8272,46.8423,46.8221,46.8423,89300.0
2012-09-25 09:30:00,93.05,93.05,92.9,93.0,91300.0,46.8624,46.8624,46.7869,46.8372,91300.0
2012-09-25 09:35:00,92.99,93.0,92.94,92.97,52300.0,46.8322,46.8372,46.807,46.8221,52300.0
2012-09-25 09:40:00,92.97,93.02,92.97,92.99,35900.0,46.8221,46.8473,46.8221,46.8322,35900.0
2012-09-25 09:45:00,92.99,93.02,92.99,93.0,10100.0,46.8322,46.8473,46.8322,46.8372,10100.0
2012-09-25 09:50:00,93.0,93.03,93.0,93.0,21100.0,46.8372,46.8523,46.8372,46.8372,21100.0
2012-09-25 09:55:00,93.0,93.0,92.98,92.99,22900.0,46.8372,46.8372,46.8272,46.8322,22900.0
2012-09-25 10:00:00,93.0,93.04,92.99,93.01,39300.0,46.8372,46.8574,46.8322,46.8423,39300.0
2012-09-25 10:05:00,93.01,93.05,93.01,93.03,29500.0,46.8423,46.8624,46.8423,46.8523,29500.0
2012-09-25 10:10:00,93.02,93.03,92.99,92.99,40100.0,46.8473,46.8523,46.8322,46.8322,40100.0
2012-09-25 10:15:00,93.0,93.01,92.99,93.0,16300.0,46.8372,46.8423,46.8322,46.8372,16300.0
2012-09-25 10:20:00,93.0,93.03,92.98,93.03,210700.0,46.8372,46.8523,46.8272,46.8523,210700.0
2012-09-25 10:25:00,93.03,93.03,93.0,93.01,43400.0,46.8523,46.8523,46.8372,46.8423,43400.0
2012-09-25 10:30:00,93.02,93.03,93.0,93.02,20100.0,46.8473,46.8523,46.8372,46.8473,20100.0
2012-09-25 10:35:00,93.01,93.04,93.01,93.02,16400.0,46.8423,46.8574,46.8423,46.8473,16400.0
2012-09-25 10:40:00,93.03,93.03,93.01,93.01,39100.0,46.8523,46.8523,46.8423,46.8423,39100.0
2012-09-25 10:45:00,93.01,93.04,93.01,93.04,19000.0,46.8423,46.8574,46.8423,46.8574,19000.0
2012-09-25 10:50:00,93.04,93.06,93.03,93.04,38000.0,46.8574,46.8675,46.8523,46.8574,38000.0
2012-09-25 10:55:00,93.04,93.05,93.03,93.04,15400.0,46.8574,46.8624,46.8523,46.8574,15400.0
2012-09-25 11:00:00,93.04,93.05,93.04,93.05,11200.0,46.8574,46.8624,46.8574,46.8624,11200.0
2012-09-25 11:05:00,93.04,93.1,93.04,93.07,24000.0,46.8574,46.8876,46.8574,46.8725,24000.0
2012-09-25 11:10:00,93.08,93.08,93.05,93.05,14900.0,46.8775,46.8775,46.8624,46.8624,14900.0
2012-09-25 11:15:00,93.05,93.06,93.04,93.04,9200.0,46.8624,46.8675,46.8574,46.8574,9200.0
2012-09-25 11:20:00,93.04,93.05,93.03,93.03,17400.0,46.8574,46.8624,46.8523,46.8523,17400.0
2012-09-25 11:25:00,93.03,93.08,93.02,93.08,23700.0,46.8523,46.8775,46.8473,46.8775,23700.0
2012-09-25 11:30:00,93.07,93.1,93.04,93.04,265500.0,46.8725,46.8876,46.8574,46.8574,265500.0
2012-09-25 11:35:00,93.05,93.09,93.04,93.05,97400.0,46.8624,46.8826,46.8574,46.8624,97400.0
2012-09-25 11:40:00,93.05,93.08,93.04,93.05,32200.0,46.8624,46.8775,46.8574,46.8624,32200.0
2012-09-25 11:45:00,93.04,93.05,93.01,93.02,33500.0,46.8574,46.8624,46.8423,46.8473,33500.0
2012-09-25 11:50:00,93.03,93.03,93.01,93.02,97200.0,46.8523,46.8523,46.8423,46.8473,97200.0
2012-09-25 11:55:00,93.02,93.03,93.01,93.02,37100.0,46.8473,46.8523,46.8423,46.8473,37100.0
2012-09-25 12:00:00,93.01,93.02,93.01,93.01,13900.0,46.8423,46.8473,46.8423,46.8423,13900.0
2012-09-25 12:05:00,93.02,93.02,93.0,93.01,17700.0,46.8473,46.8473,46.8372,46.8423,17700.0
2012-09-25 12:10:00,93.0,93.01,92.97,92.97,111800.0,46.8372,46.8423,46.8221,46.8221,111800.0
2012-09-25 12:15:00,92.97,92.98,92.9,92.9,35600.0,46.8221,46.8272,46.7869,46.7869,35600.0
2012-09-25 12:20:00,92.9,92.91,92.87,92.87,27700.0,46.7869,46.7919,46.7718,46.7718,27700.0
2012-09-25 12:25:00,92.87,92.88,92.83,92.83,38400.0,46.7718,46.7768,46.7516,46.7516,38400.0
2012-09-25 12:30:00,92.83,92.84,92.82,92.82,11900.0,46.7516,46.7567,46.7466,46.7466,11900.0
2012-09-25 12:35:00,92.82,92.83,92.78,92.78,34800.0,46.7466,46.7516,46.7264,46.7264,34800.0
2012-09-25 12:40:00,92.79,92.81,92.71,92.72,67700.0,46.7315,46.7415,46.6912,46.6962,67700.0
2012-09-25 12:45:00,92.72,92.75,92.72,92.73,45200.0,46.6962,46.7113,46.6962,46.7013,45200.0
2012-09-25 12:50:00,92.74,92.74,92.73,92.74,12100.0,46.7063,46.7063,46.7013,46.7063,12100.0
2012-09-25 12:55:00,92.74,92.88,92.73,92.85,119800.0,46.7063,46.7768,46.7013,46.7617,119800.0
2012-09-25 13:00:00,92.84,92.85,92.82,92.83,10700.0,46.7567,46.7617,46.7466,46.7516,10700.0
2012-09-25 13:05:00,92.82,92.87,92.82,92.83,19300.0,46.7466,46.7718,46.7466,46.7516,19300.0
2012-09-25 13:10:00,92.83,92.87,92.83,92.83,12000.0,46.7516,46.7718,46.7516,46.7516,12000.0
2012-09-25 13:15:00,92.83,92.85,92.83,92.83,24200.0,46.7516,46.7617,46.7516,46.7516,24200.0
2012-09-25 13:20:00,92.84,92.92,92.83,92.87,53400.0,46.7567,46.7969,46.7516,46.7718,53400.0
2012-09-25 13:25:00,92.87,92.89,92.86,92.89,61100.0,46.7718,46.7818,46.7667,46.7818,61100.0
2012-09-25 13:30:00,92.89,92.89,92.86,92.87,59100.0,46.7818,46.7818,46.7667,46.7718,59100.0
2012-09-25 13:35:00,92.87,92.88,92.87,92.88,22800.0,46.7718,46.7768,46.7718,46.7768,22800.0
2012-09-25 13:40:00,92.88,92.89,92.83,92.83,27500.0,46.7768,46.7818,46.7516,46.7516,27500.0
2012-09-25 13:45:00,92.83,92.84,92.81,92.82,36500.0,46.7516,46.7567,46.7415,46.7466,36500.0
2012-09-25 13:50:00,92.81,92.83,92.81,92.82,23900.0,46.7415,46.7516,46.7415,46.7466,23900.0
2012-09-25 13:55:00,92.82,92.85,92.82,92.84,37100.0,46.7466,46.7617,46.7466,46.7567,37100.0
2012-09-25 14:00:00,92.85,92.89,92.84,92.88,36100.0,46.7617,46.7818,46.7567,46.7768,36100.0
2012-09-25 14:05:00,92.87,92.9,92.87,92.88,39200.0,46.7718,46.7869,46.7718,46.7768,39200.0
2012-09-25 14:10:00,92.89,92.89,92.83,92.84,40100.0,46.7818,46.7818,46.7516,46.7567,40100.0
2012-09-25 14:15:00,92.83,92.92,92.83,92.88,52300.0,46.7516,46.7969,46.7516,46.7768,52300.0
2012-09-25 14:20:00,92.87,92.88,92.83,92.84,31400.0,46.7718,46.7768,46.7516,46.7567,31400.0
2012-09-25 14:25:00,92.83,92.84,92.81,92.83,38800.0,46.7516,46.7567,46.7415,46.7516,38800.0
2012-09-25 14:30:00,92.82,92.83,92.79,92.81,87600.0,46.7466,46.7516,46.7315,46.7415,87600.0
2012-09-25 14:35:00,92.8,92.81,92.75,92.75,44600.0,46.7365,46.7415,46.7113,46.7113,44600.0
2012-09-25 14:40:00,92.76,92.87,92.75,92.84,70100.0,46.7164,46.7718,46.7113,46.7567,70100.0
2012-09-25 14:45:00,92.84,92.85,92.81,92.82,52600.0,46.7567,46.7617,46.7415,46.7466,52600.0
2012-09-25 14:50:00,92.81,92.82,92.76,92.76,32400.0,46.7415,46.7466,46.7164,46.7164,32400.0
2012-09-25 14:55:00,92.76,92.77,92.69,92.69,75700.0,46.7164,46.7214,46.6811,46.6811,75700.0
2012-09-25 15:00:00,92.7,92.76,92.62,92.64,135200.0,46.6861,46.7164,46.6459,46.6559,135200.0
2012-09-25 15:05:00,92.64,92.66,92.56,92.57,73500.0,46.6559,46.666,46.6156,46.6207,73500.0
2012-09-25 15:10:00,92.56,92.57,92.46,92.48,177600.0,46.6156,46.6207,46.5653,46.5753,177600.0
2012-09-25 15:15:00,92.49,92.49,92.35,92.36,129600.0,46.5804,46.5804,46.5099,46.5149,129600.0
2012-09-25 15:20:00,92.35,92.5,92.35,92.49,80200.0,46.5099,46.5854,46.5099,46.5804,80200.0
2012-09-25 15:25:00,92.48,92.49,92.35,92.37,110700.0,46.5753,46.5804,46.5099,46.52,110700.0
2012-09-25 15:30:00,92.37,92.48,92.34,92.47,145200.0,46.52,46.5753,46.5048,46.5703,145200.0
2012-09-25 15:35:00,92.46,92.47,92.41,92.42,109900.0,46.5653,46.5703,46.5401,46.5451,109900.0
2012-09-25 15:40:00,92.42,92.42,92.34,92.36,54400.0,46.5451,46.5451,46.5048,46.5149,54400.0
2012-09-25 15:45:00,92.36,92.36,92.29,92.29,102300.0,46.5149,46.5149,46.4797,46.4797,102300.0
2012-09-25 15:50:00,92.28,92.31,92.24,92.3,163200.0,46.4746,46.4897,46.4545,46.4847,163200.0
2012-09-25 15:55:00,92.3,92.3,92.13,92.27,269900.0,46.4847,46.4847,46.3991,46.4696,269900.0
2012-09-26 09:30:00,92.18,92.2,92.0,92.03,133600.0,46.4243,46.4343,46.3336,46.3487,133600.0
2012-09-26 09:35:00,92.03,92.05,91.83,91.87,85700.0,46.3487,46.3588,46.248,46.2681,85700.0
2012-09-26 09:40:00,91.82,91.93,91.79,91.81,95900.0,46.243,46.2984,46.2278,46.2379,95900.0
2012-09-26 09:45:00,91.82,91.9,91.78,91.79,48100.0,46.243,46.2832,46.2228,46.2278,48100.0
2012-09-26 09:50:00,91.8,91.85,91.8,91.83,14600.0,46.2329,46.2581,46.2329,46.248,14600.0
2012-09-26 09:55:00,91.83,91.87,91.78,91.87,96900.0,46.248,46.2681,46.2228,46.2681,96900.0
2012-09-26 10:00:00,91.83,91.85,91.8,91.81,82600.0,46.248,46.2581,46.2329,46.2379,82600.0
2012-09-26 10:05:00,91.81,91.83,91.76,91.77,135300.0,46.2379,46.248,46.2127,46.2178,135300.0
2012-09-26 10:10:00,91.79,91.84,91.77,91.78,31400.0,46.2278,46.253,46.2178,46.2228,31400.0
2012-09-26 10:15:00,91.77,91.78,91.72,91.73,84800.0,46.2178,46.2228,46.1926,46.1976,84800.0
2012-09-26 10:20:00,91.74,91.77,91.7,91.73,61500.0,46.2027,46.2178,46.1825,46.1976,61500.0
2012-09-26 10:25:00,91.73,91.74,91.68,91.68,41800.0,46.1976,46.2027,46.1724,46.1724,41800.0
2012-09-26 10:30:00,91.69,91.69,91.59,91.6,104000.0,46.1775,46.1775,46.1271,46.1322,104000.0
2012-09-26 10:35:00,91.61,91.61,91.57,91.6,53400.0,46.1372,46.1372,46.117,46.1322,53400.0
2012-09-26 10:40:00,91.61,91.71,91.61,91.69,36100.0,46.1372,46.1876,46.1372,46.1775,36100.0
2012-09-26 10:45:00,91.68,91.68,91.61,91.62,34800.0,46.1724,46.1724,46.1372,46.1422,34800.0
2012-09-26 10:50:00,91.62,91.62,91.59,91.59,67500.0,46.1422,46.1422,46.1271,46.1271,67500.0
2012-09-26 10:55:00,91.59,91.6,91.59,91.59,24900.0,46.1271,46.1322,46.1271,46.1271,24900.0
2012-09-26 11:00:00,91.6,91.6,91.59,91.59,43500.0,46.1322,46.1322,46.1271,46.1271,43500.0
2012-09-26 11:05:00,91.58,91.59,91.5,91.51,102500.0,46.1221,46.1271,46.0818,46.0868,102500.0
2012-09-26 11:10:00,91.51,91.54,91.49,91.51,62700.0,46.0868,46.1019,46.0768,46.0868,62700.0
2012-09-26 11:15:00,91.52,91.52,91.49,91.51,74900.0,46.0919,46.0919,46.0768,46.0868,74900.0
2012-09-26 11:20:00,91.51,91.58,91.5,91.58,41800.0,46.0868,46.1221,46.0818,46.1221,41800.0
2012-09-26 11:25:00,91.57,91.58,91.51,91.53,120100.0,46.117,46.1221,46.0868,46.0969,120100.0
2012-09-26 11:30:00,91.52,91.55,91.48,91.5,119700.0,46.0919,46.107,46.0717,46.0818,119700.0
2012-09-26 11:35:00,91.5,91.51,91.49,91.5,105300.0,46.0818,46.0868,46.0768,46.0818,105300.0
2012-09-26 11:40:00,91.5,91.55,91.49,91.52,118500.0,46.0818,46.107,46.0768,46.0919,118500.0
2012-09-26 11:45:00,91.53,91.58,91.52,91.53,59400.0,46.0969,46.1221,46.0919,46.0969,59400.0
2012-09-26 11:50:00,91.54,91.55,91.52,91.53,47400.0,46.1019,46.107,46.0919,46.0969,47400.0
2012-09-26 11:55:00,91.52,91.53,91.51,91.53,49800.0,46.0919,46.0969,46.0868,46.0969,49800.0
2012-09-26 12:00:00,91.52,91.53,91.51,91.53,119300.0,46.0919,46.0969,46.0868,46.0969,119300.0
2012-09-26 12:05:00,91.52,91.58,91.52,91.56,42000.0,46.0919,46.1221,46.0919,46.112,42000.0
2012-09-26 12:10:00,91.56,91.58,91.54,91.55,45500.0,46.112,46.1221,46.1019,46.107,45500.0
2012-09-26 12:15:00,91.55,91.62,91.55,91.58,126700.0,46.107,46.1422,46.107,46.1221,126700.0
2012-09-26 12:20:00,91.58,91.61,91.58,91.61,73300.0,46.1221,46.1372,46.1221,46.1372,73300.0
2012-09-26 12:25:00,91.62,91.66,91.59,91.63,31500.0,46.1422,46.1624,46.1271,46.1473,31500.0
2012-09-26 12:30:00,91.62,91.62,91.58,91.58,19800.0,46.1422,46.1422,46.1221,46.1221,19800.0
2012-09-26 12:35:00,91.59,91.67,91.59,91.67,34600.0,46.1271,46.1674,46.1271,46.1674,34600.0
2012-09-26 12:40:00,91.66,91.69,91.62,91.66,48400.0,46.1624,46.1775,46.1422,46.1624,48400.0
2012-09-26 12:45:00,91.65,91.66,91.62,91.66,39400.0,46.1573,46.1624,46.1422,46.1624,39400.0
2012-09-26 12:50:00,91.66,91.72,91.66,91.71,70000.0,46.1624,46.1926,46.1624,46.1876,70000.0
2012-09-26 12:55:00,91.71,91.76,91.71,91.76,179900.0,46.1876,46.2127,46.1876,46.2127,179900.0
2012-09-26 13:00:00,91.75,91.77,91.74,91.77,67300.0,46.2077,46.2178,46.2027,46.2178,67300.0
2012-09-26 13:05:00,91.77,91.79,91.75,91.79,29700.0,46.2178,46.2278,46.2077,46.2278,29700.0
2012-09-26 13:10:00,91.78,91.79,91.77,91.79,19900.0,46.2228,46.2278,46.2178,46.2278,19900.0
2012-09-26 13:15:00,91.78,91.82,91.78,91.82,770300.0,46.2228,46.243,46.2228,46.243,770300.0
2012-09-26 13:20:00,91.81,91.87,91.81,91.86,26100.0,46.2379,46.2681,46.2379,46.2631,26100.0
2012-09-26 13:25:00,91.86,91.89,91.85,91.88,22300.0,46.2631,46.2782,46.2581,46.2732,22300.0
2012-09-26 13:30:00,91.89,92.01,91.89,91.94,137800.0,46.2782,46.3386,46.2782,46.3034,137800.0
2012-09-26 13:35:00,91.96,91.96,91.87,91.91,29200.0,46.3135,46.3135,46.2681,46.2883,29200.0
2012-09-26 13:40:00,91.91,92.02,91.91,92.01,50300.0,46.2883,46.3437,46.2883,46.3386,50300.0
2012-09-26 13:45:00,92.01,92.01,91.98,92.0,117800.0,46.3386,46.3386,46.3235,46.3336,117800.0
2012-09-26 13:50:00,91.99,92.0,91.95,91.95,19400.0,46.3286,46.3336,46.3084,46.3084,19400.0
2012-09-26 13:55:00,91.95,91.96,91.92,91.94,89300.0,46.3084,46.3135,46.2933,46.3034,89300.0
2012-09-26 14:00:00,91.93,91.96,91.93,91.96,18100.0,46.2984,46.3135,46.2984,46.3135,18100.0
2012-09-26 14:05:00,91.96,91.97,91.95,91.95,39900.0,46.3135,46.3185,46.3084,46.3084,39900.0
2012-09-26 14:10:00,91.95,92.03,91.94,91.99,59600.0,46.3084,46.3487,46.3034,46.3286,59600.0
2012-09-26 14:15:00,91.99,92.0,91.98,92.0,27300.0,46.3286,46.3336,46.3235,46.3336,27300.0
2012-09-26 14:20:00,91.98,92.02,91.98,92.0,34800.0,46.3235,46.3437,46.3235,46.3336,34800.0
2012-09-26 14:25:00,91.99,92.01,91.94,91.95,14600.0,46.3286,46.3386,46.3034,46.3084,14600.0
2012-09-26 14:30:00,91.94,91.95,91.93,91.93,17800.0,46.3034,46.3084,46.2984,46.2984,17800.0
2012-09-26 14:35:00,91.93,91.95,91.9,91.91,36700.0,46.2984,46.3084,46.2832,46.2883,36700.0
2012-09-26 14:40:00,91.9,91.92,91.9,91.91,54000.0,46.2832,46.2933,46.2832,46.2883,54000.0
2012-09-26 14:45:00,91.9,91.91,91.82,91.85,49900.0,46.2832,46.2883,46.243,46.2581,49900.0
2012-09-26 14:50:00,91.84,91.85,91.82,91.83,41900.0,46.253,46.2581,46.243,46.248,41900.0
2012-09-26 14:55:00,91.82,91.85,91.82,91.82,49900.0,46.243,46.2581,46.243,46.243,49900.0
2012-09-26 15:00:00,91.82,91.83,91.77,91.79,43300.0,46.243,46.248,46.2178,46.2278,43300.0
2012-09-26 15:05:00,91.78,91.78,91.74,91.75,86800.0,46.2228,46.2228,46.2027,46.2077,86800.0
2012-09-26 15:10:00,91.74,91.78,91.73,91.76,63100.0,46.2027,46.2228,46.1976,46.2127,63100.0
2012-09-26 15:15:00,91.76,91.81,91.74,91.75,93800.0,46.2127,46.2379,46.2027,46.2077,93800.0
2012-09-26 15:20:00,91.75,91.77,91.72,91.73,49800.0,46.2077,46.2178,46.1926,46.1976,49800.0
2012-09-26 15:25:00,91.73,91.74,91.71,91.72,59900.0,46.1976,46.2027,46.1876,46.1926,59900.0
2012-09-26 15:30:00,91.7,91.71,91.68,91.69,110600.0,46.1825,46.1876,46.1724,46.1775,110600.0
2012-09-26 15:35:00,91.69,91.7,91.68,91.7,86200.0,46.1775,46.1825,46.1724,46.1825,86200.0
2012-09-26 15:40:00,91.7,91.71,91.68,91.71,76900.0,46.1825,46.1876,46.1724,46.1876,76900.0
2012-09-26 15:45:00,91.72,91.75,91.69,91.71,45100.0,46.1926,46.2077,46.1775,46.1876,45100.0
2012-09-26 15:50:00,91.7,91.78,91.68,91.76,156000.0,46.1825,46.2228,46.1724,46.2127,156000.0
2012-09-26 15:55:00,91.75,91.79,91.72,91.79,129200.0,46.2077,46.2278,46.1926,46.2278,129200.0
2012-09-27 09:30:00,92.02,92.22,92.0,92.18,150000.0,46.3437,46.4444,46.3336,46.4243,150000.0
2012-09-27 09:35:00,92.19,92.23,92.17,92.17,364300.0,46.4293,46.4494,46.4192,46.4192,364300.0
2012-09-27 09:40:00,92.18,92.19,92.15,92.15,54800.0,46.4243,46.4293,46.4092,46.4092,54800.0
2012-09-27 09:45:00,92.15,92.23,92.11,92.19,118800.0,46.4092,46.4494,46.389,46.4293,118800.0
2012-09-27 09:50:00,92.18,92.21,92.17,92.18,16000.0,46.4243,46.4394,46.4192,46.4243,16000.0
2012-09-27 09:55:00,92.17,92.26,92.17,92.24,109600.0,46.4192,46.4646,46.4192,46.4545,109600.0
2012-09-27 10:00:00,92.24,92.26,92.19,92.23,44600.0,46.4545,46.4646,46.4293,46.4494,44600.0
2012-09-27 10:05:00,92.23,92.24,92.22,92.22,37100.0,46.4494,46.4545,46.4444,46.4444,37100.0
2012-09-27 10:10:00,92.22,92.23,92.18,92.2,44700.0,46.4444,46.4494,46.4243,46.4343,44700.0
2012-09-27 10:15:00,92.2,92.25,92.2,92.24,45800.0,46.4343,46.4595,46.4343,46.4545,45800.0
2012-09-27 10:20:00,92.24,92.29,92.24,92.29,38700.0,46.4545,46.4797,46.4545,46.4797,38700.0
2012-09-27 10:25:00,92.29,92.3,92.28,92.28,25300.0,46.4797,46.4847,46.4746,46.4746,25300.0
2012-09-27 10:30:00,92.29,92.29,92.22,92.26,75400.0,46.4797,46.4797,46.4444,46.4646,75400.0
2012-09-27 10:35:00,92.26,92.3,92.26,92.3,59300.0,46.4646,46.4847,46.4646,46.4847,59300.0
2012-09-27 10:40:00,92.29,92.32,92.29,92.32,110300.0,46.4797,46.4948,46.4797,46.4948,110300.0
2012-09-27 10:45:00,92.32,92.33,92.31,92.33,46400.0,46.4948,46.4998,46.4897,46.4998,46400.0
2012-09-27 10:50:00,92.33,92.35,92.33,92.35,43300.0,46.4998,46.5099,46.4998,46.5099,43300.0
2012-09-27 10:55:00,92.35,92.39,92.35,92.36,42500.0,46.5099,46.53,46.5099,46.5149,42500.0
2012-09-27 11:00:00,92.36,92.4,92.36,92.36,104500.0,46.5149,46.5351,46.5149,46.5149,104500.0
2012-09-27 11:05:00,92.36,92.36,92.35,92.35,12300.0,46.5149,46.5149,46.5099,46.5099,12300.0
2012-09-27 11:10:00,92.36,92.39,92.35,92.37,21100.0,46.5149,46.53,46.5099,46.52,21100.0
2012-09-27 11:15:00,92.38,92.43,92.38,92.43,68800.0,46.525,46.5502,46.525,46.5502,68800.0
2012-09-27 11:20:00,92.43,92.48,92.42,92.44,271600.0,46.5502,46.5753,46.5451,46.5552,271600.0
2012-09-27 11:25:00,92.44,92.44,92.42,92.44,51400.0,46.5552,46.5552,46.5451,46.5552,51400.0
2012-09-27 11:30:00,92.45,92.46,92.44,92.45,41100.0,46.5602,46.5653,46.5552,46.5602,41100.0
2012-09-27 11:35:00,92.45,92.49,92.45,92.46,87000.0,46.5602,46.5804,46.5602,46.5653,87000.0
2012-09-27 11:40:00,92.46,92.47,92.46,92.46,36800.0,46.5653,46.5703,46.5653,46.5653,36800.0
2012-09-27 11:45:00,92.46,92.48,92.46,92.48,29900.0,46.5653,46.5753,46.5653,46.5753,29900.0
2012-09-27 11:50:00,92.49,92.53,92.48,92.52,44000.0,46.5804,46.6005,46.5753,46.5955,44000.0
2012-09-27 11:55:00,92.52,92.58,92.52,92.57,37400.0,46.5955,46.6257,46.5955,46.6207,37400.0
2012-09-27 12:00:00,92.56,92.58,92.55,92.58,12600.0,46.6156,46.6257,46.6106,46.6257,12600.0
2012-09-27 12:05:00,92.59,92.61,92.54,92.55,58000.0,46.6307,46.6408,46.6056,46.6106,58000.0
2012-09-27 12:10:00,92.55,92.59,92.54,92.56,27400.0,46.6106,46.6307,46.6056,46.6156,27400.0
2012-09-27 12:15:00,92.55,92.6,92.55,92.6,20400.0,46.6106,46.6358,46.6106,46.6358,20400.0
2012-09-27 12:20:00,92.58,92.6,92.56,92.58,36800.0,46.6257,46.6358,46.6156,46.6257,36800.0
2012-09-27 12:25:00,92.57,92.65,92.57,92.63,40600.0,46.6207,46.661,46.6207,46.6509,40600.0
2012-09-27 12:30:00,92.62,92.66,92.61,92.62,28700.0,46.6459,46.666,46.6408,46.6459,28700.0
2012-09-27 12:35:00,92.61,92.64,92.61,92.64,30300.0,46.6408,46.6559,46.6408,46.6559,30300.0
2012-09-27 12:40:00,92.62,92.64,92.55,92.55,22000.0,46.6459,46.6559,46.6106,46.6106,22000.0
2012-09-27 12:45:00,92.55,92.58,92.55,92.58,4600.0,46.6106,46.6257,46.6106,46.6257,4600.0
2012-09-27 12:50:00,92.58,92.6,92.57,92.58,23800.0,46.6257,46.6358,46.6207,46.6257,23800.0
2012-09-27 12:55:00,92.58,92.6,92.57,92.58,4800.0,46.6257,46.6358,46.6207,46.6257,4800.0
2012-09-27 13:00:00,92.57,92.59,92.49,92.49,11500.0,46.6207,46.6307,46.5804,46.5804,11500.0
2012-09-27 13:05:00,92.49,92.53,92.49,92.51,24900.0,46.5804,46.6005,46.5804,46.5905,24900.0
2012-09-27 13:10:00,92.51,92.62,92.51,92.62,21200.0,46.5905,46.6459,46.5905,46.6459,21200.0
2012-09-27 13:15:00,92.62,92.63,92.6,92.62,24900.0,46.6459,46.6509,46.6358,46.6459,24900.0
2012-09-27 13:20:00,92.61,92.63,92.61,92.63,31500.0,46.6408,46.6509,46.6408,46.6509,31500.0
2012-09-27 13:25:00,92.62,92.63,92.57,92.6,11100.0,46.6459,46.6509,46.6207,46.6358,11100.0
2012-09-27 13:30:00,92.6,92.65,92.6,92.62,11700.0,46.6358,46.661,46.6358,46.6459,11700.0
2012-09-27 13:35:00,92.62,92.64,92.62,92.64,20400.0,46.6459,46.6559,46.6459,46.6559,20400.0
2012-09-27 13:40:00,92.62,92.68,92.62,92.66,34200.0,46.6459,46.6761,46.6459,46.666,34200.0
2012-09-27 13:45:00,92.65,92.66,92.64,92.65,6900.0,46.661,46.666,46.6559,46.661,6900.0
2012-09-27 13:50:00,92.63,92.65,92.59,92.6,32000.0,46.6509,46.661,46.6307,46.6358,32000.0
2012-09-27 13:55:00,92.6,92.61,92.59,92.6,38000.0,46.6358,46.6408,46.6307,46.6358,38000.0
2012-09-27 14:00:00,92.59,92.6,92.58,92.58,16500.0,46.6307,46.6358,46.6257,46.6257,16500.0
2012-09-27 14:05:00,92.58,92.59,92.58,92.58,4300.0,46.6257,46.6307,46.6257,46.6257,4300.0
2012-09-27 14:10:00,92.58,92.59,92.58,92.58,9000.0,46.6257,46.6307,46.6257,46.6257,9000.0
2012-09-27 14:15:00,92.59,92.59,92.58,92.59,6500.0,46.6307,46.6307,46.6257,46.6307,6500.0
2012-09-27 14:20:00,92.59,92.59,92.54,92.56,23200.0,46.6307,46.6307,46.6056,46.6156,23200.0
2012-09-27 14:25:00,92.54,92.55,92.48,92.49,29800.0,46.6056,46.6106,46.5753,46.5804,29800.0
2012-09-27 14:30:00,92.49,92.52,92.49,92.52,20100.0,46.5804,46.5955,46.5804,46.5955,20100.0
2012-09-27 14:35:00,92.52,92.56,92.52,92.56,10900.0,46.5955,46.6156,46.5955,46.6156,10900.0
2012-09-27 14:40:00,92.54,92.55,92.5,92.52,13800.0,46.6056,46.6106,46.5854,46.5955,13800.0
2012-09-27 14:45:00,92.52,92.58,92.5,92.58,32300.0,46.5955,46.6257,46.5854,46.6257,32300.0
2012-09-27 14:50:00,92.58,92.63,92.58,92.59,27400.0,46.6257,46.6509,46.6257,46.6307,27400.0
2012-09-27 14:55:00,92.59,92.6,92.58,92.59,69100.0,46.6307,46.6358,46.6257,46.6307,69100.0
2012-09-27 15:00:00,92.58,92.61,92.58,92.6,10100.0,46.6257,46.6408,46.6257,46.6358,10100.0
2012-09-27 15:05:00,92.61,92.63,92.6,92.61,19200.0,46.6408,46.6509,46.6358,46.6408,19200.0
2012-09-27 15:10:00,92.61,92.64,92.61,92.63,37500.0,46.6408,46.6559,46.6408,46.6509,37500.0
2012-09-27 15:15:00,92.63,92.63,92.58,92.61,32300.0,46.6509,46.6509,46.6257,46.6408,32300.0
2012-09-27 15:20:00,92.61,92.62,92.59,92.6,9200.0,46.6408,46.6459,46.6307,46.6358,9200.0
2012-09-27 15:25:00,92.6,92.63,92.59,92.61,28400.0,46.6358,46.6509,46.6307,46.6408,28400.0
2012-09-27 15:30:00,92.62,92.65,92.61,92.65,29600.0,46.6459,46.661,46.6408,46.661,29600.0
2012-09-27 15:35:00,92.65,92.68,92.64,92.66,48400.0,46.661,46.6761,46.6559,46.666,48400.0
2012-09-27 15:40:00,92.66,92.67,92.62,92.65,48100.0,46.666,46.671,46.6459,46.661,48100.0
2012-09-27 15:45:00,92.65,92.68,92.62,92.67,60400.0,46.661,46.6761,46.6459,46.671,60400.0
2012-09-27 15:50:00,92.67,92.68,92.63,92.66,43800.0,46.671,46.6761,46.6509,46.666,43800.0
2012-09-27 15:55:00,92.67,92.74,92.65,92.73,126200.0,46.671,46.7063,46.661,46.7013,126200.0
2012-09-28 09:30:00,92.66,92.67,92.53,92.54,116100.0,46.666,46.671,46.6005,46.6056,116100.0
2012-09-28 09:35:00,92.54,92.59,92.54,92.54,49600.0,46.6056,46.6307,46.6056,46.6056,49600.0
2012-09-28 09:40:00,92.54,92.55,92.44,92.5,65300.0,46.6056,46.6106,46.5552,46.5854,65300.0
2012-09-28 09:45:00,92.5,92.56,92.38,92.56,49900.0,46.5854,46.6156,46.525,46.6156,49900.0
2012-09-28 09:50:00,92.56,92.56,92.5,92.54,29900.0,46.6156,46.6156,46.5854,46.6056,29900.0
2012-09-28 09:55:00,92.54,92.57,92.53,92.55,12800.0,46.6056,46.6207,46.6005,46.6106,12800.0
2012-09-28 10:00:00,92.56,92.64,92.55,92.6,22600.0,46.6156,46.6559,46.6106,46.6358,22600.0
2012-09-28 10:05:00,92.6,92.6,92.53,92.53,17900.0,46.6358,46.6358,46.6005,46.6005,17900.0
2012-09-28 10:10:00,92.53,92.53,92.49,92.5,9500.0,46.6005,46.6005,46.5804,46.5854,9500.0
2012-09-28 10:15:00,92.48,92.49,92.47,92.48,7800.0,46.5753,46.5804,46.5703,46.5753,7800.0
2012-09-28 10:20:00,92.47,92.49,92.46,92.49,16400.0,46.5703,46.5804,46.5653,46.5804,16400.0
2012-09-28 10:25:00,92.49,92.49,92.42,92.44,12500.0,46.5804,46.5804,46.5451,46.5552,12500.0
2012-09-28 10:30:00,92.46,92.49,92.46,92.49,11500.0,46.5653,46.5804,46.5653,46.5804,11500.0
2012-09-28 10:35:00,92.5,92.53,92.5,92.52,7000.0,46.5854,46.6005,46.5854,46.5955,7000.0
2012-09-28 10:40:00,92.53,92.55,92.53,92.54,11000.0,46.6005,46.6106,46.6005,46.6056,11000.0
2012-09-28 10:45:00,92.53,92.53,92.51,92.51,4400.0,46.6005,46.6005,46.5905,46.5905,4400.0
2012-09-28 10:50:00,92.51,92.52,92.5,92.52,31900.0,46.5905,46.5955,46.5854,46.5955,31900.0
2012-09-28 10:55:00,92.51,92.52,92.51,92.51,9200.0,46.5905,46.5955,46.5905,46.5905,9200.0
2012-09-28 11:00:00,92.52,92.53,92.52,92.53,2200.0,46.5955,46.6005,46.5955,46.6005,2200.0
2012-09-28 11:05:00,92.52,92.55,92.52,92.55,10800.0,46.5955,46.6106,46.5955,46.6106,10800.0
2012-09-28 11:10:00,92.55,92.55,92.51,92.51,8100.0,46.6106,46.6106,46.5905,46.5905,8100.0
2012-09-28 11:15:00,92.51,92.54,92.51,92.52,17000.0,46.5905,46.6056,46.5905,46.5955,17000.0
2012-09-28 11:20:00,92.53,92.54,92.53,92.54,2100.0,46.6005,46.6056,46.6005,46.6056,2100.0
2012-09-28 11:25:00,92.54,92.54,92.5,92.5,6000.0,46.6056,46.6056,46.5854,46.5854,6000.0
2012-09-28 11:30:00,92.49,92.53,92.48,92.53,19300.0,46.5804,46.6005,46.5753,46.6005,19300.0
2012-09-28 11:35:00,92.53,92.55,92.53,92.53,24700.0,46.6005,46.6106,46.6005,46.6005,24700.0
2012-09-28 11:40:00,92.52,92.53,92.52,92.52,7000.0,46.5955,46.6005,46.5955,46.5955,7000.0
2012-09-28 11:45:00,92.53,92.53,92.51,92.51,8200.0,46.6005,46.6005,46.5905,46.5905,8200.0
2012-09-28 11:50:00,92.52,92.54,92.52,92.54,14700.0,46.5955,46.6056,46.5955,46.6056,14700.0
2012-09-28 11:55:00,92.53,92.57,92.52,92.57,74000.0,46.6005,46.6207,46.5955,46.6207,74000.0
2012-09-28 12:00:00,92.56,92.56,92.54,92.54,15800.0,46.6156,46.6156,46.6056,46.6056,15800.0
2012-09-28 12:05:00,92.54,92.56,92.54,92.55,36300.0,46.6056,46.6156,46.6056,46.6106,36300.0
2012-09-28 12:10:00,92.55,92.57,92.55,92.56,26600.0,46.6106,46.6207,46.6106,46.6156,26600.0
2012-09-28 12:15:00,92.57,92.6,92.56,92.56,44200.0,46.6207,46.6358,46.6156,46.6156,44200.0
2012-09-28 12:20:00,92.58,92.58,92.5,92.5,21000.0,46.6257,46.6257,46.5854,46.5854,21000.0
2012-09-28 12:25:00,92.52,92.52,92.48,92.5,11400.0,46.5955,46.5955,46.5753,46.5854,11400.0
2012-09-28 12:30:00,92.5,92.5,92.47,92.49,10500.0,46.5854,46.5854,46.5703,46.5804,10500.0
2012-09-28 12:35:00,92.49,92.54,92.49,92.51,42800.0,46.5804,46.6056,46.5804,46.5905,42800.0
2012-09-28 12:40:00,92.51,92.55,92.51,92.54,21800.0,46.5905,46.6106,46.5905,46.6056,21800.0
2012-09-28 12:45:00,92.55,92.56,92.53,92.54,24400.0,46.6106,46.6156,46.6005,46.6056,24400.0
2012-09-28 12:50:00,92.54,92.56,92.54,92.56,41800.0,46.6056,46.6156,46.6056,46.6156,41800.0
2012-09-28 12:55:00,92.56,92.57,92.54,92.54,71000.0,46.6156,46.6207,46.6056,46.6056,71000.0
2012-09-28 13:00:00,92.55,92.56,92.54,92.54,19200.0,46.6106,46.6156,46.6056,46.6056,19200.0
2012-09-28 13:05:00,92.54,92.62,92.54,92.62,131600.0,46.6056,46.6459,46.6056,46.6459,131600.0
2012-09-28 13:10:00,92.62,92.65,92.61,92.62,82200.0,46.6459,46.661,46.6408,46.6459,82200.0
2012-09-28 13:15:00,92.63,92.63,92.58,92.59,25400.0,46.6509,46.6509,46.6257,46.6307,25400.0
2012-09-28 13:20:00,92.59,92.62,92.59,92.61,32800.0,46.6307,46.6459,46.6307,46.6408,32800.0
2012-09-28 13:25:00,92.62,92.62,92.56,92.56,20200.0,46.6459,46.6459,46.6156,46.6156,20200.0
2012-09-28 13:30:00,92.57,92.58,92.56,92.58,18500.0,46.6207,46.6257,46.6156,46.6257,18500.0
2012-09-28 13:35:00,92.57,92.59,92.56,92.58,34200.0,46.6207,46.6307,46.6156,46.6257,34200.0
2012-09-28 13:40:00,92.59,92.63,92.58,92.62,21600.0,46.6307,46.6509,46.6257,46.6459,21600.0
2012-09-28 13:45:00,92.62,92.64,92.62,92.63,18900.0,46.6459,46.6559,46.6459,46.6509,18900.0
2012-09-28 13:50:00,92.63,92.64,92.6,92.62,42100.0,46.6509,46.6559,46.6358,46.6459,42100.0
2012-09-28 13:55:00,92.62,92.67,92.61,92.66,39800.0,46.6459,46.671,46.6408,46.666,39800.0
2012-09-28 14:00:00,92.67,92.67,92.63,92.63,21600.0,46.671,46.671,46.6509,46.6509,21600.0
2012-09-28 14:05:00,92.63,92.65,92.62,92.62,32400.0,46.6509,46.661,46.6459,46.6459,32400.0
2012-09-28 14:10:00,92.62,92.62,92.6,92.6,14500.0,46.6459,46.6459,46.6358,46.6358,14500.0
2012-09-28 14:15:00,92.6,92.6,92.54,92.54,22700.0,46.6358,46.6358,46.6056,46.6056,22700.0
2012-09-28 14:20:00,92.54,92.56,92.54,92.54,25800.0,46.6056,46.6156,46.6056,46.6056,25800.0
2012-09-28 14:25:00,92.54,92.58,92.54,92.54,25100.0,46.6056,46.6257,46.6056,46.6056,25100.0
2012-09-28 14:30:00,92.55,92.55,92.52,92.53,42900.0,46.6106,46.6106,46.5955,46.6005,42900.0
2012-09-28 14:35:00,92.54,92.54,92.5,92.52,76900.0,46.6056,46.6056,46.5854,46.5955,76900.0
2012-09-28 14:40:00,92.52,92.52,92.47,92.49,30300.0,46.5955,46.5955,46.5703,46.5804,30300.0
2012-09-28 14:45:00,92.48,92.5,92.47,92.48,38600.0,46.5753,46.5854,46.5703,46.5753,38600.0
2012-09-28 14:50:00,92.48,92.53,92.48,92.5,27500.0,46.5753,46.6005,46.5753,46.5854,27500.0
2012-09-28 14:55:00,92.5,92.5,92.46,92.47,18100.0,46.5854,46.5854,46.5653,46.5703,18100.0
2012-09-28 15:00:00,92.46,92.54,92.46,92.46,33300.0,46.5653,46.6056,46.5653,46.5653,33300.0
2012-09-28 15:05:00,92.46,92.47,92.4,92.41,22900.0,46.5653,46.5703,46.5351,46.5401,22900.0
2012-09-28 15:10:00,92.4,92.42,92.39,92.42,32400.0,46.5351,46.5451,46.53,46.5451,32400.0
2012-09-28 15:15:00,92.41,92.49,92.41,92.43,32000.0,46.5401,46.5804,46.5401,46.5502,32000.0
2012-09-28 15:20:00,92.44,92.44,92.41,92.42,31700.0,46.5552,46.5552,46.5401,46.5451,31700.0
2012-09-28 15:25:00,92.41,92.43,92.4,92.41,36200.0,46.5401,46.5502,46.5351,46.5401,36200.0
2012-09-28 15:30:00,92.42,92.43,92.33,92.33,69600.0,46.5451,46.5502,46.4998,46.4998,69600.0
2012-09-28 15:35:00,92.34,92.41,92.32,92.4,88500.0,46.5048,46.5401,46.4948,46.5351,88500.0
2012-09-28 15:40:00,92.41,92.42,92.38,92.39,43900.0,46.5401,46.5451,46.525,46.53,43900.0
2012-09-28 15:45:00,92.39,92.45,92.39,92.4,86500.0,46.53,46.5602,46.53,46.5351,86500.0
2012-09-28 15:50:00,92.39,92.43,92.36,92.4,81000.0,46.53,46.5502,46.5149,46.5351,81000.0
2012-09-28 15:55:00,92.4,92.41,92.29,92.37,122700.0,46.5351,46.5401,46.4797,46.52,122700.0
2012-10-01 09:30:00,92.26,92.27,92.04,92.13,150600.0,46.7104,46.7155,46.5991,46.6446,150600.0
2012-10-01 09:35:00,92.13,92.15,92.0,92.05,95800.0,46.6446,46.6548,46.5788,46.6041,95800.0
2012-10-01 09:40:00,92.05,92.11,92.02,92.11,39100.0,46.6041,46.6345,46.5889,46.6345,39100.0
2012-10-01 09:45:00,92.11,92.16,92.08,92.12,44900.0,46.6345,46.6598,46.6193,46.6396,44900.0
2012-10-01 09:50:00,92.13,92.16,92.12,92.15,50300.0,46.6446,46.6598,46.6396,46.6548,50300.0
2012-10-01 09:55:00,92.16,92.17,92.08,92.09,35700.0,46.6598,46.6649,46.6193,46.6244,35700.0
2012-10-01 10:00:00,92.09,92.2,92.09,92.19,87600.0,46.6244,46.6801,46.6244,46.675,87600.0
2012-10-01 10:05:00,92.19,92.24,92.18,92.24,47700.0,46.675,46.7003,46.6699,46.7003,47700.0
2012-10-01 10:10:00,92.24,92.24,92.16,92.18,75200.0,46.7003,46.7003,46.6598,46.6699,75200.0
2012-10-01 10:15:00,92.17,92.18,92.16,92.16,19000.0,46.6649,46.6699,46.6598,46.6598,19000.0
2012-10-01 10:20:00,92.17,92.17,92.14,92.16,44100.0,46.6649,46.6649,46.6497,46.6598,44100.0
2012-10-01 10:25:00,92.16,92.17,92.15,92.17,24500.0,46.6598,46.6649,46.6548,46.6649,24500.0
2012-10-01 10:30:00,92.15,92.17,92.15,92.17,17400.0,46.6548,46.6649,46.6548,46.6649,17400.0
2012-10-01 10:35:00,92.16,92.17,92.15,92.16,22900.0,46.6598,46.6649,46.6548,46.6598,22900.0
2012-10-01 10:40:00,92.16,92.17,92.1,92.14,74700.0,46.6598,46.6649,46.6294,46.6497,74700.0
2012-10-01 10:45:00,92.14,92.17,92.13,92.16,43800.0,46.6497,46.6649,46.6446,46.6598,43800.0
2012-10-01 10:50:00,92.17,92.23,92.17,92.22,55900.0,46.6649,46.6953,46.6649,46.6902,55900.0
2012-10-01 10:55:00,92.22,92.22,92.08,92.17,270000.0,46.6902,46.6902,46.6193,46.6649,270000.0
2012-10-01 11:00:00,92.17,92.21,92.16,92.17,62800.0,46.6649,46.6851,46.6598,46.6649,62800.0
2012-10-01 11:05:00,92.17,92.2,92.16,92.19,66100.0,46.6649,46.6801,46.6598,46.675,66100.0
2012-10-01 11:10:00,92.2,92.2,92.17,92.17,26200.0,46.6801,46.6801,46.6649,46.6649,26200.0
2012-10-01 11:15:00,92.18,92.18,92.17,92.17,16700.0,46.6699,46.6699,46.6649,46.6649,16700.0
2012-10-01 11:20:00,92.17,92.18,92.13,92.17,145900.0,46.6649,46.6699,46.6446,46.6649,145900.0
2012-10-01 11:25:00,92.17,92.17,92.16,92.16,39400.0,46.6649,46.6649,46.6598,46.6598,39400.0
2012-10-01 11:30:00,92.16,92.17,92.07,92.09,66700.0,46.6598,46.6649,46.6142,46.6244,66700.0
2012-10-01 11:35:00,92.09,92.09,92.05,92.05,14300.0,46.6244,46.6244,46.6041,46.6041,14300.0
2012-10-01 11:40:00,92.05,92.09,92.03,92.09,56800.0,46.6041,46.6244,46.594,46.6244,56800.0
2012-10-01 11:45:00,92.09,92.09,92.01,92.01,27300.0,46.6244,46.6244,46.5839,46.5839,27300.0
2012-10-01 11:50:00,92.01,92.02,92.0,92.0,61900.0,46.5839,46.5889,46.5788,46.5788,61900.0
2012-10-01 11:55:00,92.01,92.03,92.0,92.01,32000.0,46.5839,46.594,46.5788,46.5839,32000.0
2012-10-01 12:00:00,92.0,92.01,92.0,92.01,17300.0,46.5788,46.5839,46.5788,46.5839,17300.0
2012-10-01 12:05:00,92.0,92.06,92.0,92.04,22700.0,46.5788,46.6092,46.5788,46.5991,22700.0
2012-10-01 12:10:00,92.04,92.04,92.0,92.01,13900.0,46.5991,46.5991,46.5788,46.5839,13900.0
2012-10-01 12:15:00,92.0,92.05,92.0,92.05,27000.0,46.5788,46.6041,46.5788,46.6041,27000.0
2012-10-01 12:20:00,92.05,92.05,92.01,92.02,24600.0,46.6041,46.6041,46.5839,46.5889,24600.0
2012-10-01 12:25:00,92.01,92.02,92.01,92.01,7300.0,46.5839,46.5889,46.5839,46.5839,7300.0
2012-10-01 12:30:00,92.02,92.05,92.01,92.02,28900.0,46.5889,46.6041,46.5839,46.5889,28900.0
2012-10-01 12:35:00,92.03,92.05,92.02,92.05,10700.0,46.594,46.6041,46.5889,46.6041,10700.0
2012-10-01 12:40:00,92.05,92.14,92.05,92.1,83100.0,46.6041,46.6497,46.6041,46.6294,83100.0
2012-10-01 12:45:00,92.1,92.1,92.0,92.0,15500.0,46.6294,46.6294,46.5788,46.5788,15500.0
2012-10-01 12:50:00,92.0,92.02,92.0,92.01,30700.0,46.5788,46.5889,46.5788,46.5839,30700.0
2012-10-01 12:55:00,92.0,92.04,92.0,92.03,31000.0,46.5788,46.5991,46.5788,46.594,31000.0
2012-10-01 13:00:00,92.03,92.03,92.0,92.0,21500.0,46.594,46.594,46.5788,46.5788,21500.0
2012-10-01 13:05:00,92.0,92.01,91.98,92.0,75200.0,46.5788,46.5839,46.5687,46.5788,75200.0
2012-10-01 13:10:00,92.01,92.02,92.0,92.01,44400.0,46.5839,46.5889,46.5788,46.5839,44400.0
2012-10-01 13:15:00,92.01,92.03,92.0,92.02,78100.0,46.5839,46.594,46.5788,46.5889,78100.0
2012-10-01 13:20:00,92.02,92.04,92.02,92.04,14000.0,46.5889,46.5991,46.5889,46.5991,14000.0
2012-10-01 13:25:00,92.04,92.06,92.03,92.05,16600.0,46.5991,46.6092,46.594,46.6041,16600.0
2012-10-01 13:30:00,92.04,92.05,91.97,91.97,27900.0,46.5991,46.6041,46.5636,46.5636,27900.0
2012-10-01 13:35:00,91.97,92.01,91.95,91.96,30200.0,46.5636,46.5839,46.5535,46.5586,30200.0
2012-10-01 13:40:00,91.97,91.98,91.93,91.94,29100.0,46.5636,46.5687,46.5434,46.5484,29100.0
2012-10-01 13:45:00,91.94,91.96,91.93,91.96,23200.0,46.5484,46.5586,46.5434,46.5586,23200.0
2012-10-01 13:50:00,91.97,92.01,91.97,92.01,44200.0,46.5636,46.5839,46.5636,46.5839,44200.0
2012-10-01 13:55:00,92.0,92.04,92.0,92.01,15800.0,46.5788,46.5991,46.5788,46.5839,15800.0
2012-10-01 14:00:00,92.02,92.02,92.01,92.01,7000.0,46.5889,46.5889,46.5839,46.5839,7000.0
2012-10-01 14:05:00,92.01,92.02,91.98,91.99,24500.0,46.5839,46.5889,46.5687,46.5737,24500.0
2012-10-01 14:10:00,91.99,92.0,91.97,91.97,42500.0,46.5737,46.5788,46.5636,46.5636,42500.0
2012-10-01 14:15:00,91.98,91.98,91.97,91.98,22100.0,46.5687,46.5687,46.5636,46.5687,22100.0
2012-10-01 14:20:00,91.98,92.02,91.98,92.01,50500.0,46.5687,46.5889,46.5687,46.5839,50500.0
2012-10-01 14:25:00,92.01,92.03,92.0,92.02,30000.0,46.5839,46.594,46.5788,46.5889,30000.0
2012-10-01 14:30:00,92.02,92.05,92.02,92.04,20500.0,46.5889,46.6041,46.5889,46.5991,20500.0
2012-10-01 14:35:00,92.05,92.05,92.03,92.04,17500.0,46.6041,46.6041,46.594,46.5991,17500.0
2012-10-01 14:40:00,92.03,92.04,92.01,92.03,21900.0,46.594,46.5991,46.5839,46.594,21900.0
2012-10-01 14:45:00,92.03,92.03,92.02,92.02,12400.0,46.594,46.594,46.5889,46.5889,12400.0
2012-10-01 14:50:00,92.02,92.03,92.02,92.02,14700.0,46.5889,46.594,46.5889,46.5889,14700.0
2012-10-01 14:55:00,92.02,92.03,91.99,91.99,19800.0,46.5889,46.594,46.5737,46.5737,19800.0
2012-10-01 15:00:00,91.99,92.02,91.99,92.01,24000.0,46.5737,46.5889,46.5737,46.5839,24000.0
2012-10-01 15:05:00,92.01,92.07,92.01,92.07,35800.0,46.5839,46.6142,46.5839,46.6142,35800.0
2012-10-01 15:10:00,92.07,92.07,92.03,92.03,74700.0,46.6142,46.6142,46.594,46.594,74700.0
2012-10-01 15:15:00,92.04,92.04,92.01,92.01,18800.0,46.5991,46.5991,46.5839,46.5839,18800.0
2012-10-01 15:20:00,92.02,92.02,91.96,91.99,46300.0,46.5889,46.5889,46.5586,46.5737,46300.0
2012-10-01 15:25:00,91.99,91.99,91.9,91.93,66900.0,46.5737,46.5737,46.5282,46.5434,66900.0
2012-10-01 15:30:00,91.95,91.95,91.9,91.93,34300.0,46.5535,46.5535,46.5282,46.5434,34300.0
2012-10-01 15:35:00,91.93,91.94,91.9,91.92,30200.0,46.5434,46.5484,46.5282,46.5383,30200.0
2012-10-01 15:40:00,91.92,92.0,91.92,91.96,43400.0,46.5383,46.5788,46.5383,46.5586,43400.0
2012-10-01 15:45:00,91.97,91.97,91.92,91.92,38500.0,46.5636,46.5636,46.5383,46.5383,38500.0
2012-10-01 15:50:00,91.93,91.93,91.83,91.84,92500.0,46.5434,46.5434,46.4927,46.4978,92500.0
2012-10-01 15:55:00,91.84,91.86,91.6,91.7,700500.0,46.4978,46.5079,46.3763,46.4269,700500.0
2012-10-02 09:30:00,91.84,91.97,91.84,91.95,85100.0,46.4978,46.5636,46.4978,46.5535,85100.0
2012-10-02 09:35:00,91.95,91.96,91.87,91.89,24900.0,46.5535,46.5586,46.513,46.5231,24900.0
2012-10-02 09:40:00,91.89,91.89,91.87,91.89,27800.0,46.5231,46.5231,46.513,46.5231,27800.0
2012-10-02 09:45:00,91.89,91.91,91.87,91.9,123500.0,46.5231,46.5332,46.513,46.5282,123500.0
2012-10-02 09:50:00,91.89,91.9,91.84,91.86,19700.0,46.5231,46.5282,46.4978,46.5079,19700.0
2012-10-02 09:55:00,91.87,91.87,91.83,91.84,18500.0,46.513,46.513,46.4927,46.4978,18500.0
2012-10-02 10:00:00,91.83,91.83,91.79,91.81,43800.0,46.4927,46.4927,46.4725,46.4826,43800.0
2012-10-02 10:05:00,91.8,91.8,91.73,91.74,53100.0,46.4775,46.4775,46.4421,46.4472,53100.0
2012-10-02 10:10:00,91.75,91.81,91.74,91.81,77000.0,46.4522,46.4826,46.4472,46.4826,77000.0
2012-10-02 10:15:00,91.81,91.82,91.77,91.79,62200.0,46.4826,46.4877,46.4624,46.4725,62200.0
2012-10-02 10:20:00,91.79,91.79,91.76,91.76,45900.0,46.4725,46.4725,46.4573,46.4573,45900.0
2012-10-02 10:25:00,91.76,91.77,91.75,91.76,76200.0,46.4573,46.4624,46.4522,46.4573,76200.0
2012-10-02 10:30:00,91.76,91.77,91.73,91.77,110200.0,46.4573,46.4624,46.4421,46.4624,110200.0
2012-10-02 10:35:00,91.78,91.79,91.77,91.79,41300.0,46.4674,46.4725,46.4624,46.4725,41300.0
2012-10-02 10:40:00,91.79,91.8,91.78,91.79,13400.0,46.4725,46.4775,46.4674,46.4725,13400.0
2012-10-02 10:45:00,91.78,91.79,91.75,91.76,72500.0,46.4674,46.4725,46.4522,46.4573,72500.0
2012-10-02 10:50:00,91.76,91.76,91.7,91.72,10500.0,46.4573,46.4573,46.4269,46.437,10500.0
2012-10-02 10:55:00,91.72,91.75,91.7,91.72,27400.0,46.437,46.4522,46.4269,46.437,27400.0
2012-10-02 11:00:00,91.72,91.73,91.71,91.73,7700.0,46.437,46.4421,46.432,46.4421,7700.0
2012-10-02 11:05:00,91.73,91.73,91.71,91.73,37800.0,46.4421,46.4421,46.432,46.4421,37800.0
2012-10-02 11:10:00,91.73,91.74,91.72,91.72,34200.0,46.4421,46.4472,46.437,46.437,34200.0
2012-10-02 11:15:00,91.73,91.73,91.7,91.7,13800.0,46.4421,46.4421,46.4269,46.4269,13800.0
2012-10-02 11:20:00,91.7,91.72,91.69,91.7,106800.0,46.4269,46.437,46.4219,46.4269,106800.0
2012-10-02 11:25:00,91.7,91.71,91.69,91.71,31700.0,46.4269,46.432,46.4219,46.432,31700.0
2012-10-02 11:30:00,91.71,91.71,91.68,91.68,46000.0,46.432,46.432,46.4168,46.4168,46000.0
2012-10-02 11:35:00,91.68,91.7,91.67,91.68,167500.0,46.4168,46.4269,46.4117,46.4168,167500.0
2012-10-02 11:40:00,91.68,91.69,91.64,91.68,27700.0,46.4168,46.4219,46.3965,46.4168,27700.0
2012-10-02 11:45:00,91.67,91.69,91.67,91.68,27800.0,46.4117,46.4219,46.4117,46.4168,27800.0
2012-10-02 11:50:00,91.67,91.69,91.65,91.67,16500.0,46.4117,46.4219,46.4016,46.4117,16500.0
2012-10-02 11:55:00,91.66,91.67,91.66,91.67,7900.0,46.4067,46.4117,46.4067,46.4117,7900.0
2012-10-02 12:00:00,91.67,91.67,91.66,91.67,9500.0,46.4117,46.4117,46.4067,46.4117,9500.0
2012-10-02 12:05:00,91.67,91.67,91.66,91.67,13500.0,46.4117,46.4117,46.4067,46.4117,13500.0
2012-10-02 12:10:00,91.66,91.69,91.66,91.67,41800.0,46.4067,46.4219,46.4067,46.4117,41800.0
2012-10-02 12:15:00,91.68,91.69,91.67,91.69,35400.0,46.4168,46.4219,46.4117,46.4219,35400.0
2012-10-02 12:20:00,91.69,91.73,91.67,91.72,57100.0,46.4219,46.4421,46.4117,46.437,57100.0
2012-10-02 12:25:00,91.71,91.72,91.69,91.72,6100.0,46.432,46.437,46.4219,46.437,6100.0
2012-10-02 12:30:00,91.73,91.74,91.72,91.74,5400.0,46.4421,46.4472,46.437,46.4472,5400.0
2012-10-02 12:35:00,91.73,91.74,91.72,91.74,21000.0,46.4421,46.4472,46.437,46.4472,21000.0
2012-10-02 12:40:00,91.72,91.74,91.72,91.74,3000.0,46.437,46.4472,46.437,46.4472,3000.0
2012-10-02 12:45:00,91.74,91.77,91.73,91.76,11500.0,46.4472,46.4624,46.4421,46.4573,11500.0
2012-10-02 12:50:00,91.75,91.77,91.75,91.77,6600.0,46.4522,46.4624,46.4522,46.4624,6600.0
2012-10-02 12:55:00,91.77,91.78,91.76,91.76,9200.0,46.4624,46.4674,46.4573,46.4573,9200.0
2012-10-02 13:00:00,91.76,91.77,91.75,91.76,14300.0,46.4573,46.4624,46.4522,46.4573,14300.0
2012-10-02 13:05:00,91.76,91.78,91.74,91.77,30600.0,46.4573,46.4674,46.4472,46.4624,30600.0
2012-10-02 13:10:00,91.77,91.78,91.77,91.78,17700.0,46.4624,46.4674,46.4624,46.4674,17700.0
2012-10-02 13:15:00,91.77,91.79,91.77,91.79,32300.0,46.4624,46.4725,46.4624,46.4725,32300.0
2012-10-02 13:20:00,91.79,91.8,91.78,91.79,63500.0,46.4725,46.4775,46.4674,46.4725,63500.0
2012-10-02 13:25:00,91.79,91.79,91.78,91.79,22900.0,46.4725,46.4725,46.4674,46.4725,22900.0
2012-10-02 13:30:00,91.79,91.79,91.77,91.77,13000.0,46.4725,46.4725,46.4624,46.4624,13000.0
2012-10-02 13:35:00,91.76,91.79,91.76,91.79,13300.0,46.4573,46.4725,46.4573,46.4725,13300.0
2012-10-02 13:40:00,91.79,91.8,91.78,91.79,58200.0,46.4725,46.4775,46.4674,46.4725,58200.0
2012-10-02 13:45:00,91.8,91.81,91.8,91.8,31100.0,46.4775,46.4826,46.4775,46.4775,31100.0
2012-10-02 13:50:00,91.8,91.8,91.78,91.8,12100.0,46.4775,46.4775,46.4674,46.4775,12100.0
2012-10-02 13:55:00,91.8,91.8,91.78,91.79,38500.0,46.4775,46.4775,46.4674,46.4725,38500.0
2012-10-02 14:00:00,91.79,91.8,91.79,91.8,6300.0,46.4725,46.4775,46.4725,46.4775,6300.0
2012-10-02 14:05:00,91.8,91.81,91.78,91.79,19200.0,46.4775,46.4826,46.4674,46.4725,19200.0
2012-10-02 14:10:00,91.78,91.81,91.77,91.8,10800.0,46.4674,46.4826,46.4624,46.4775,10800.0
2012-10-02 14:15:00,91.81,91.82,91.79,91.82,18000.0,46.4826,46.4877,46.4725,46.4877,18000.0
2012-10-02 14:20:00,91.82,91.82,91.81,91.82,17000.0,46.4877,46.4877,46.4826,46.4877,17000.0
2012-10-02 14:25:00,91.82,91.82,91.8,91.82,38000.0,46.4877,46.4877,46.4775,46.4877,38000.0
2012-10-02 14:30:00,91.82,91.82,91.79,91.8,38000.0,46.4877,46.4877,46.4725,46.4775,38000.0
2012-10-02 14:35:00,91.8,91.81,91.79,91.8,14900.0,46.4775,46.4826,46.4725,46.4775,14900.0
2012-10-02 14:40:00,91.79,91.8,91.79,91.8,28600.0,46.4725,46.4775,46.4725,46.4775,28600.0
2012-10-02 14:45:00,91.8,91.8,91.76,91.77,40500.0,46.4775,46.4775,46.4573,46.4624,40500.0
2012-10-02 14:50:00,91.77,91.77,91.77,91.77,12300.0,46.4624,46.4624,46.4624,46.4624,12300.0
2012-10-02 14:55:00,91.77,91.77,91.75,91.76,15300.0,46.4624,46.4624,46.4522,46.4573,15300.0
2012-10-02 15:00:00,91.75,91.76,91.74,91.75,13600.0,46.4522,46.4573,46.4472,46.4522,13600.0
2012-10-02 15:05:00,91.75,91.76,91.73,91.76,21900.0,46.4522,46.4573,46.4421,46.4573,21900.0
2012-10-02 15:10:00,91.76,91.81,91.76,91.77,32700.0,46.4573,46.4826,46.4573,46.4624,32700.0
2012-10-02 15:15:00,91.77,91.78,91.76,91.78,10300.0,46.4624,46.4674,46.4573,46.4674,10300.0
2012-10-02 15:20:00,91.78,91.87,91.76,91.82,61400.0,46.4674,46.513,46.4573,46.4877,61400.0
2012-10-02 15:25:00,91.82,91.91,91.82,91.88,45500.0,46.4877,46.5332,46.4877,46.5181,45500.0
2012-10-02 15:30:00,91.88,91.88,91.85,91.86,28900.0,46.5181,46.5181,46.5029,46.5079,28900.0
2012-10-02 15:35:00,91.87,91.89,91.86,91.87,53900.0,46.513,46.5231,46.5079,46.513,53900.0
2012-10-02 15:40:00,91.88,91.91,91.87,91.88,42700.0,46.5181,46.5332,46.513,46.5181,42700.0
2012-10-02 15:45:00,91.89,91.9,91.86,91.87,34200.0,46.5231,46.5282,46.5079,46.513,34200.0
2012-10-02 15:50:00,91.87,91.88,91.86,91.88,49900.0,46.513,46.5181,46.5079,46.5181,49900.0
2012-10-02 15:55:00,91.88,91.97,91.87,91.93,173700.0,46.5181,46.5636,46.513,46.5434,173700.0
2012-10-03 09:30:00,91.97,91.99,91.91,91.99,23500.0,46.5636,46.5737,46.5332,46.5737,23500.0
2012-10-03 09:35:00,91.99,92.01,91.96,91.97,20700.0,46.5737,46.5839,46.5586,46.5636,20700.0
2012-10-03 09:40:00,91.98,92.0,91.95,91.96,23200.0,46.5687,46.5788,46.5535,46.5586,23200.0
2012-10-03 09:45:00,91.96,91.98,91.95,91.98,12400.0,46.5586,46.5687,46.5535,46.5687,12400.0
2012-10-03 09:50:00,91.99,92.0,91.96,91.98,14500.0,46.5737,46.5788,46.5586,46.5687,14500.0
2012-10-03 09:55:00,91.98,91.98,91.95,91.96,18000.0,46.5687,46.5687,46.5535,46.5586,18000.0
2012-10-03 10:00:00,91.97,91.98,91.94,91.95,16400.0,46.5636,46.5687,46.5484,46.5535,16400.0
2012-10-03 10:05:00,91.95,92.02,91.95,92.01,43400.0,46.5535,46.5889,46.5535,46.5839,43400.0
2012-10-03 10:10:00,92.02,92.04,92.0,92.03,22700.0,46.5889,46.5991,46.5788,46.594,22700.0
2012-10-03 10:15:00,92.04,92.07,92.03,92.03,22300.0,46.5991,46.6142,46.594,46.594,22300.0
2012-10-03 10:20:00,92.05,92.06,92.01,92.01,11000.0,46.6041,46.6092,46.5839,46.5839,11000.0
2012-10-03 10:25:00,92.01,92.03,92.01,92.02,9600.0,46.5839,46.594,46.5839,46.5889,9600.0
2012-10-03 10:30:00,92.03,92.04,91.97,92.0,31600.0,46.594,46.5991,46.5636,46.5788,31600.0
2012-10-03 10:35:00,92.0,92.01,91.99,92.01,18100.0,46.5788,46.5839,46.5737,46.5839,18100.0
2012-10-03 10:40:00,92.01,92.04,91.99,92.0,21400.0,46.5839,46.5991,46.5737,46.5788,21400.0
2012-10-03 10:45:00,92.0,92.03,91.99,92.02,16700.0,46.5788,46.594,46.5737,46.5889,16700.0
2012-10-03 10:50:00,92.01,92.03,92.0,92.01,10900.0,46.5839,46.594,46.5788,46.5839,10900.0
2012-10-03 10:55:00,92.01,92.05,91.99,92.05,23800.0,46.5839,46.6041,46.5737,46.6041,23800.0
2012-10-03 11:00:00,92.05,92.07,92.03,92.07,18100.0,46.6041,46.6142,46.594,46.6142,18100.0
2012-10-03 11:05:00,92.07,92.08,92.03,92.05,20100.0,46.6142,46.6193,46.594,46.6041,20100.0
2012-10-03 11:10:00,92.04,92.09,92.04,92.06,22600.0,46.5991,46.6244,46.5991,46.6092,22600.0
2012-10-03 11:15:00,92.07,92.11,92.06,92.1,79400.0,46.6142,46.6345,46.6092,46.6294,79400.0
2012-10-03 11:20:00,92.1,92.12,92.09,92.11,78000.0,46.6294,46.6396,46.6244,46.6345,78000.0
2012-10-03 11:25:00,92.11,92.17,92.1,92.17,23900.0,46.6345,46.6649,46.6294,46.6649,23900.0
2012-10-03 11:30:00,92.17,92.17,92.15,92.17,20300.0,46.6649,46.6649,46.6548,46.6649,20300.0
2012-10-03 11:35:00,92.17,92.19,92.15,92.17,26900.0,46.6649,46.675,46.6548,46.6649,26900.0
2012-10-03 11:40:00,92.18,92.18,92.15,92.15,38100.0,46.6699,46.6699,46.6548,46.6548,38100.0
2012-10-03 11:45:00,92.14,92.19,92.14,92.19,59100.0,46.6497,46.675,46.6497,46.675,59100.0
2012-10-03 11:50:00,92.19,92.22,92.18,92.2,80000.0,46.675,46.6902,46.6699,46.6801,80000.0
2012-10-03 11:55:00,92.21,92.24,92.2,92.24,33000.0,46.6851,46.7003,46.6801,46.7003,33000.0
2012-10-03 12:00:00,92.24,92.24,92.22,92.23,31000.0,46.7003,46.7003,46.6902,46.6953,31000.0
2012-10-03 12:05:00,92.23,92.24,92.22,92.24,41100.0,46.6953,46.7003,46.6902,46.7003,41100.0
2012-10-03 12:10:00,92.24,92.24,92.19,92.2,69700.0,46.7003,46.7003,46.675,46.6801,69700.0
2012-10-03 12:15:00,92.2,92.2,92.17,92.17,16800.0,46.6801,46.6801,46.6649,46.6649,16800.0
2012-10-03 12:20:00,92.16,92.16,92.09,92.13,33700.0,46.6598,46.6598,46.6244,46.6446,33700.0
2012-10-03 12:25:00,92.13,92.21,92.13,92.21,27200.0,46.6446,46.6851,46.6446,46.6851,27200.0
2012-10-03 12:30:00,92.22,92.31,92.21,92.31,46400.0,46.6902,46.7358,46.6851,46.7358,46400.0
2012-10-03 12:35:00,92.31,92.32,92.3,92.32,18200.0,46.7358,46.7408,46.7307,46.7408,18200.0
2012-10-03 12:40:00,92.32,92.32,92.31,92.31,24900.0,46.7408,46.7408,46.7358,46.7358,24900.0
2012-10-03 12:45:00,92.31,92.35,92.3,92.33,11700.0,46.7358,46.756,46.7307,46.7459,11700.0
2012-10-03 12:50:00,92.35,92.35,92.33,92.35,4000.0,46.756,46.756,46.7459,46.756,4000.0
2012-10-03 12:55:00,92.35,92.35,92.31,92.31,11800.0,46.756,46.756,46.7358,46.7358,11800.0
2012-10-03 13:00:00,92.32,92.33,92.31,92.31,13700.0,46.7408,46.7459,46.7358,46.7358,13700.0
2012-10-03 13:05:00,92.31,92.32,92.31,92.32,28300.0,46.7358,46.7408,46.7358,46.7408,28300.0
2012-10-03 13:10:00,92.32,92.32,92.27,92.28,29900.0,46.7408,46.7408,46.7155,46.7206,29900.0
2012-10-03 13:15:00,92.27,92.31,92.27,92.27,13200.0,46.7155,46.7358,46.7155,46.7155,13200.0
2012-10-03 13:20:00,92.27,92.28,92.26,92.28,9200.0,46.7155,46.7206,46.7104,46.7206,9200.0
2012-10-03 13:25:00,92.28,92.3,92.27,92.3,8800.0,46.7206,46.7307,46.7155,46.7307,8800.0
2012-10-03 13:30:00,92.3,92.31,92.25,92.25,15200.0,46.7307,46.7358,46.7054,46.7054,15200.0
2012-10-03 13:35:00,92.25,92.26,92.24,92.25,22500.0,46.7054,46.7104,46.7003,46.7054,22500.0
2012-10-03 13:40:00,92.24,92.25,92.2,92.21,33600.0,46.7003,46.7054,46.6801,46.6851,33600.0
2012-10-03 13:45:00,92.2,92.21,92.2,92.21,12200.0,46.6801,46.6851,46.6801,46.6851,12200.0
2012-10-03 13:50:00,92.21,92.25,92.2,92.21,24300.0,46.6851,46.7054,46.6801,46.6851,24300.0
2012-10-03 13:55:00,92.21,92.21,92.18,92.18,25700.0,46.6851,46.6851,46.6699,46.6699,25700.0
2012-10-03 14:00:00,92.19,92.2,92.18,92.18,15400.0,46.675,46.6801,46.6699,46.6699,15400.0
2012-10-03 14:05:00,92.19,92.19,92.16,92.17,25900.0,46.675,46.675,46.6598,46.6649,25900.0
2012-10-03 14:10:00,92.17,92.17,92.13,92.15,96300.0,46.6649,46.6649,46.6446,46.6548,96300.0
2012-10-03 14:15:00,92.15,92.15,92.13,92.14,17800.0,46.6548,46.6548,46.6446,46.6497,17800.0
2012-10-03 14:20:00,92.14,92.16,92.08,92.1,79000.0,46.6497,46.6598,46.6193,46.6294,79000.0
2012-10-03 14:25:00,92.1,92.1,92.08,92.1,9300.0,46.6294,46.6294,46.6193,46.6294,9300.0
2012-10-03 14:30:00,92.1,92.13,92.09,92.13,16900.0,46.6294,46.6446,46.6244,46.6446,16900.0
2012-10-03 14:35:00,92.13,92.16,92.13,92.13,13000.0,46.6446,46.6598,46.6446,46.6446,13000.0
2012-10-03 14:40:00,92.12,92.13,92.07,92.07,14600.0,46.6396,46.6446,46.6142,46.6142,14600.0
2012-10-03 14:45:00,92.08,92.1,92.07,92.1,7200.0,46.6193,46.6294,46.6142,46.6294,7200.0
2012-10-03 14:50:00,92.1,92.1,92.08,92.1,8100.0,46.6294,46.6294,46.6193,46.6294,8100.0
2012-10-03 14:55:00,92.1,92.12,92.09,92.12,20500.0,46.6294,46.6396,46.6244,46.6396,20500.0
2012-10-03 15:00:00,92.12,92.13,92.07,92.09,132500.0,46.6396,46.6446,46.6142,46.6244,132500.0
2012-10-03 15:05:00,92.09,92.12,92.08,92.12,30700.0,46.6244,46.6396,46.6193,46.6396,30700.0
2012-10-03 15:10:00,92.12,92.12,92.1,92.12,23000.0,46.6396,46.6396,46.6294,46.6396,23000.0
2012-10-03 15:15:00,92.12,92.15,92.11,92.15,13400.0,46.6396,46.6548,46.6345,46.6548,13400.0
2012-10-03 15:20:00,92.17,92.19,92.14,92.15,37900.0,46.6649,46.675,46.6497,46.6548,37900.0
2012-10-03 15:25:00,92.14,92.14,92.11,92.14,18700.0,46.6497,46.6497,46.6345,46.6497,18700.0
2012-10-03 15:30:00,92.14,92.17,92.13,92.16,21500.0,46.6497,46.6649,46.6446,46.6598,21500.0
2012-10-03 15:35:00,92.16,92.18,92.15,92.18,66600.0,46.6598,46.6699,46.6548,46.6699,66600.0
2012-10-03 15:40:00,92.19,92.19,92.14,92.14,15400.0,46.675,46.675,46.6497,46.6497,15400.0
2012-10-03 15:45:00,92.14,92.14,92.12,92.14,22700.0,46.6497,46.6497,46.6396,46.6497,22700.0
2012-10-03 15:50:00,92.14,92.17,92.14,92.16,17000.0,46.6497,46.6649,46.6497,46.6598,17000.0
2012-10-03 15:55:00,92.16,92.16,92.06,92.1,143800.0,46.6598,46.6598,46.6092,46.6294,143800.0
2012-10-04 09:30:00,92.23,92.3,92.18,92.29,83500.0,46.6953,46.7307,46.6699,46.7256,83500.0
2012-10-04 09:35:00,92.29,92.38,92.29,92.35,35400.0,46.7256,46.7712,46.7256,46.756,35400.0
2012-10-04 09:40:00,92.34,92.36,92.33,92.36,43100.0,46.7509,46.7611,46.7459,46.7611,43100.0
2012-10-04 09:45:00,92.37,92.41,92.34,92.4,23200.0,46.7661,46.7864,46.7509,46.7813,23200.0
2012-10-04 09:50:00,92.42,92.43,92.37,92.37,17200.0,46.7915,46.7965,46.7661,46.7661,17200.0
2012-10-04 09:55:00,92.38,92.39,92.35,92.37,9100.0,46.7712,46.7763,46.756,46.7661,9100.0
2012-10-04 10:00:00,92.36,92.4,92.35,92.4,8400.0,46.7611,46.7813,46.756,46.7813,8400.0
2012-10-04 10:05:00,92.41,92.47,92.4,92.47,6600.0,46.7864,46.8168,46.7813,46.8168,6600.0
2012-10-04 10:10:00,92.47,92.55,92.47,92.51,58000.0,46.8168,46.8573,46.8168,46.837,58000.0
2012-10-04 10:15:00,92.52,92.54,92.51,92.53,15400.0,46.8421,46.8522,46.837,46.8471,15400.0
2012-10-04 10:20:00,92.53,92.54,92.52,92.53,13700.0,46.8471,46.8522,46.8421,46.8471,13700.0
2012-10-04 10:25:00,92.53,92.54,92.52,92.53,17800.0,46.8471,46.8522,46.8421,46.8471,17800.0
2012-10-04 10:30:00,92.53,92.54,92.52,92.53,25000.0,46.8471,46.8522,46.8421,46.8471,25000.0
2012-10-04 10:35:00,92.53,92.53,92.52,92.53,21400.0,46.8471,46.8471,46.8421,46.8471,21400.0
2012-10-04 10:40:00,92.54,92.54,92.5,92.52,81500.0,46.8522,46.8522,46.832,46.8421,81500.0
2012-10-04 10:45:00,92.52,92.53,92.5,92.51,12500.0,46.8421,46.8471,46.832,46.837,12500.0
2012-10-04 10:50:00,92.52,92.53,92.48,92.48,11000.0,46.8421,46.8471,46.8218,46.8218,11000.0
2012-10-04 10:55:00,92.49,92.53,92.49,92.52,15600.0,46.8269,46.8471,46.8269,46.8421,15600.0
2012-10-04 11:00:00,92.53,92.53,92.5,92.5,12100.0,46.8471,46.8471,46.832,46.832,12100.0
2012-10-04 11:05:00,92.49,92.49,92.46,92.46,9500.0,46.8269,46.8269,46.8117,46.8117,9500.0
2012-10-04 11:10:00,92.46,92.5,92.46,92.49,31000.0,46.8117,46.832,46.8117,46.8269,31000.0
2012-10-04 11:15:00,92.49,92.52,92.49,92.5,15400.0,46.8269,46.8421,46.8269,46.832,15400.0
2012-10-04 11:20:00,92.5,92.5,92.47,92.48,6400.0,46.832,46.832,46.8168,46.8218,6400.0
2012-10-04 11:25:00,92.48,92.48,92.45,92.47,12300.0,46.8218,46.8218,46.8066,46.8168,12300.0
2012-10-04 11:30:00,92.46,92.46,92.39,92.39,64700.0,46.8117,46.8117,46.7763,46.7763,64700.0
2012-10-04 11:35:00,92.4,92.46,92.39,92.43,33700.0,46.7813,46.8117,46.7763,46.7965,33700.0
2012-10-04 11:40:00,92.43,92.44,92.42,92.43,16300.0,46.7965,46.8016,46.7915,46.7965,16300.0
2012-10-04 11:45:00,92.43,92.44,92.42,92.43,13500.0,46.7965,46.8016,46.7915,46.7965,13500.0
2012-10-04 11:50:00,92.42,92.43,92.41,92.42,15100.0,46.7915,46.7965,46.7864,46.7915,15100.0
2012-10-04 11:55:00,92.41,92.43,92.4,92.43,10800.0,46.7864,46.7965,46.7813,46.7965,10800.0
2012-10-04 12:00:00,92.42,92.45,92.42,92.45,14800.0,46.7915,46.8066,46.7915,46.8066,14800.0
2012-10-04 12:05:00,92.45,92.46,92.45,92.45,13400.0,46.8066,46.8117,46.8066,46.8066,13400.0
2012-10-04 12:10:00,92.45,92.47,92.45,92.45,28400.0,46.8066,46.8168,46.8066,46.8066,28400.0
2012-10-04 12:15:00,92.47,92.47,92.45,92.45,2700.0,46.8168,46.8168,46.8066,46.8066,2700.0
2012-10-04 12:20:00,92.46,92.47,92.46,92.47,8000.0,46.8117,46.8168,46.8117,46.8168,8000.0
2012-10-04 12:25:00,92.47,92.48,92.46,92.47,3100.0,46.8168,46.8218,46.8117,46.8168,3100.0
2012-10-04 12:30:00,92.48,92.48,92.47,92.48,2800.0,46.8218,46.8218,46.8168,46.8218,2800.0
2012-10-04 12:35:00,92.48,92.48,92.46,92.47,3400.0,46.8218,46.8218,46.8117,46.8168,3400.0
2012-10-04 12:40:00,92.47,92.47,92.45,92.45,6500.0,46.8168,46.8168,46.8066,46.8066,6500.0
2012-10-04 12:45:00,92.46,92.46,92.45,92.46,3300.0,46.8117,46.8117,46.8066,46.8117,3300.0
2012-10-04 12:50:00,92.45,92.5,92.44,92.49,17900.0,46.8066,46.832,46.8016,46.8269,17900.0
2012-10-04 12:55:00,92.49,92.52,92.49,92.51,6800.0,46.8269,46.8421,46.8269,46.837,6800.0
2012-10-04 13:00:00,92.52,92.53,92.51,92.53,3900.0,46.8421,46.8471,46.837,46.8471,3900.0
2012-10-04 13:05:00,92.53,92.53,92.49,92.5,5700.0,46.8471,46.8471,46.8269,46.832,5700.0
2012-10-04 13:10:00,92.49,92.49,92.42,92.44,39200.0,46.8269,46.8269,46.7915,46.8016,39200.0
2012-10-04 13:15:00,92.44,92.45,92.43,92.45,7400.0,46.8016,46.8066,46.7965,46.8066,7400.0
2012-10-04 13:20:00,92.46,92.47,92.45,92.46,10300.0,46.8117,46.8168,46.8066,46.8117,10300.0
2012-10-04 13:25:00,92.46,92.46,92.44,92.46,14100.0,46.8117,46.8117,46.8016,46.8117,14100.0
2012-10-04 13:30:00,92.44,92.45,92.44,92.45,2000.0,46.8016,46.8066,46.8016,46.8066,2000.0
2012-10-04 13:35:00,92.44,92.46,92.44,92.45,19400.0,46.8016,46.8117,46.8016,46.8066,19400.0
2012-10-04 13:40:00,92.45,92.46,92.43,92.45,129200.0,46.8066,46.8117,46.7965,46.8066,129200.0
2012-10-04 13:45:00,92.45,92.47,92.44,92.46,6900.0,46.8066,46.8168,46.8016,46.8117,6900.0
2012-10-04 13:50:00,92.46,92.51,92.46,92.51,6300.0,46.8117,46.837,46.8117,46.837,6300.0
2012-10-04 13:55:00,92.5,92.52,92.5,92.5,15900.0,46.832,46.8421,46.832,46.832,15900.0
2012-10-04 14:00:00,92.5,92.51,92.46,92.49,15200.0,46.832,46.837,46.8117,46.8269,15200.0
2012-10-04 14:05:00,92.5,92.5,92.48,92.48,3000.0,46.832,46.832,46.8218,46.8218,3000.0
2012-10-04 14:10:00,92.49,92.54,92.48,92.51,22400.0,46.8269,46.8522,46.8218,46.837,22400.0
2012-10-04 14:15:00,92.51,92.54,92.5,92.52,10100.0,46.837,46.8522,46.832,46.8421,10100.0
2012-10-04 14:20:00,92.53,92.56,92.53,92.55,22000.0,46.8471,46.8623,46.8471,46.8573,22000.0
2012-10-04 14:25:00,92.56,92.57,92.54,92.56,10000.0,46.8623,46.8674,46.8522,46.8623,10000.0
2012-10-04 14:30:00,92.57,92.57,92.5,92.51,23300.0,46.8674,46.8674,46.832,46.837,23300.0
2012-10-04 14:35:00,92.51,92.51,92.45,92.45,14100.0,46.837,46.837,46.8066,46.8066,14100.0
2012-10-04 14:40:00,92.45,92.47,92.44,92.46,56500.0,46.8066,46.8168,46.8016,46.8117,56500.0
2012-10-04 14:45:00,92.47,92.47,92.45,92.45,8900.0,46.8168,46.8168,46.8066,46.8066,8900.0
2012-10-04 14:50:00,92.46,92.46,92.44,92.45,7600.0,46.8117,46.8117,46.8016,46.8066,7600.0
2012-10-04 14:55:00,92.45,92.47,92.44,92.46,15600.0,46.8066,46.8168,46.8016,46.8117,15600.0
2012-10-04 15:00:00,92.46,92.47,92.45,92.46,29400.0,46.8117,46.8168,46.8066,46.8117,29400.0
2012-10-04 15:05:00,92.46,92.46,92.44,92.45,32900.0,46.8117,46.8117,46.8016,46.8066,32900.0
2012-10-04 15:10:00,92.46,92.47,92.45,92.45,25500.0,46.8117,46.8168,46.8066,46.8066,25500.0
2012-10-04 15:15:00,92.45,92.49,92.45,92.49,54300.0,46.8066,46.8269,46.8066,46.8269,54300.0
2012-10-04 15:20:00,92.5,92.5,92.48,92.5,23500.0,46.832,46.832,46.8218,46.832,23500.0
2012-10-04 15:25:00,92.5,92.53,92.49,92.53,46200.0,46.832,46.8471,46.8269,46.8471,46200.0
2012-10-04 15:30:00,92.52,92.54,92.52,92.53,10200.0,46.8421,46.8522,46.8421,46.8471,10200.0
2012-10-04 15:35:00,92.54,92.54,92.5,92.5,17500.0,46.8522,46.8522,46.832,46.832,17500.0
2012-10-04 15:40:00,92.49,92.49,92.46,92.46,20400.0,46.8269,46.8269,46.8117,46.8117,20400.0
2012-10-04 15:45:00,92.46,92.47,92.44,92.45,27500.0,46.8117,46.8168,46.8016,46.8066,27500.0
2012-10-04 15:50:00,92.44,92.45,92.43,92.44,40300.0,46.8016,46.8066,46.7965,46.8016,40300.0
2012-10-04 15:55:00,92.44,92.54,92.41,92.54,88500.0,46.8016,46.8522,46.7864,46.8522,88500.0
2012-10-05 09:30:00,92.78,92.79,92.71,92.76,38300.0,46.9737,46.9788,46.9383,46.9636,38300.0
2012-10-05 09:35:00,92.76,92.77,92.75,92.77,16500.0,46.9636,46.9687,46.9585,46.9687,16500.0
2012-10-05 09:40:00,92.75,92.76,92.67,92.67,8500.0,46.9585,46.9636,46.918,46.918,8500.0
2012-10-05 09:45:00,92.67,92.72,92.67,92.7,33200.0,46.918,46.9433,46.918,46.9332,33200.0
2012-10-05 09:50:00,92.7,92.7,92.63,92.68,89600.0,46.9332,46.9332,46.8978,46.9231,89600.0
2012-10-05 09:55:00,92.68,92.68,92.64,92.65,44400.0,46.9231,46.9231,46.9028,46.9079,44400.0
2012-10-05 10:00:00,92.65,92.66,92.58,92.58,34200.0,46.9079,46.913,46.8725,46.8725,34200.0
2012-10-05 10:05:00,92.59,92.59,92.53,92.57,42500.0,46.8775,46.8775,46.8471,46.8674,42500.0
2012-10-05 10:10:00,92.57,92.63,92.56,92.63,13700.0,46.8674,46.8978,46.8623,46.8978,13700.0
2012-10-05 10:15:00,92.63,92.63,92.61,92.62,18000.0,46.8978,46.8978,46.8876,46.8927,18000.0
2012-10-05 10:20:00,92.63,92.64,92.61,92.61,19600.0,46.8978,46.9028,46.8876,46.8876,19600.0
2012-10-05 10:25:00,92.62,92.63,92.58,92.59,25100.0,46.8927,46.8978,46.8725,46.8775,25100.0
2012-10-05 10:30:00,92.58,92.59,92.54,92.55,31700.0,46.8725,46.8775,46.8522,46.8573,31700.0
2012-10-05 10:35:00,92.55,92.56,92.55,92.56,8100.0,46.8573,46.8623,46.8573,46.8623,8100.0
2012-10-05 10:40:00,92.56,92.56,92.5,92.52,30300.0,46.8623,46.8623,46.832,46.8421,30300.0
2012-10-05 10:45:00,92.51,92.53,92.51,92.52,14500.0,46.837,46.8471,46.837,46.8421,14500.0
2012-10-05 10:50:00,92.53,92.53,92.48,92.48,17700.0,46.8471,46.8471,46.8218,46.8218,17700.0
2012-10-05 10:55:00,92.48,92.49,92.45,92.47,39400.0,46.8218,46.8269,46.8066,46.8168,39400.0
2012-10-05 11:00:00,92.47,92.47,92.42,92.44,28500.0,46.8168,46.8168,46.7915,46.8016,28500.0
2012-10-05 11:05:00,92.45,92.46,92.38,92.45,78100.0,46.8066,46.8117,46.7712,46.8066,78100.0
2012-10-05 11:10:00,92.45,92.46,92.41,92.43,26900.0,46.8066,46.8117,46.7864,46.7965,26900.0
2012-10-05 11:15:00,92.44,92.44,92.39,92.4,29900.0,46.8016,46.8016,46.7763,46.7813,29900.0
2012-10-05 11:20:00,92.41,92.41,92.37,92.38,44900.0,46.7864,46.7864,46.7661,46.7712,44900.0
2012-10-05 11:25:00,92.38,92.41,92.38,92.41,18200.0,46.7712,46.7864,46.7712,46.7864,18200.0
2012-10-05 11:30:00,92.41,92.41,92.4,92.4,7800.0,46.7864,46.7864,46.7813,46.7813,7800.0
2012-10-05 11:35:00,92.4,92.41,92.38,92.38,19900.0,46.7813,46.7864,46.7712,46.7712,19900.0
2012-10-05 11:40:00,92.38,92.38,92.36,92.36,13500.0,46.7712,46.7712,46.7611,46.7611,13500.0
2012-10-05 11:45:00,92.36,92.4,92.34,92.39,20900.0,46.7611,46.7813,46.7509,46.7763,20900.0
2012-10-05 11:50:00,92.39,92.41,92.38,92.38,23800.0,46.7763,46.7864,46.7712,46.7712,23800.0
2012-10-05 11:55:00,92.39,92.4,92.38,92.39,21400.0,46.7763,46.7813,46.7712,46.7763,21400.0
2012-10-05 12:00:00,92.4,92.4,92.37,92.38,24300.0,46.7813,46.7813,46.7661,46.7712,24300.0
2012-10-05 12:05:00,92.37,92.38,92.36,92.37,13100.0,46.7661,46.7712,46.7611,46.7661,13100.0
2012-10-05 12:10:00,92.37,92.4,92.37,92.39,12500.0,46.7661,46.7813,46.7661,46.7763,12500.0
2012-10-05 12:15:00,92.4,92.4,92.37,92.37,11700.0,46.7813,46.7813,46.7661,46.7661,11700.0
2012-10-05 12:20:00,92.37,92.38,92.37,92.38,5500.0,46.7661,46.7712,46.7661,46.7712,5500.0
2012-10-05 12:25:00,92.38,92.38,92.37,92.38,20400.0,46.7712,46.7712,46.7661,46.7712,20400.0
2012-10-05 12:30:00,92.37,92.39,92.37,92.38,66700.0,46.7661,46.7763,46.7661,46.7712,66700.0
2012-10-05 12:35:00,92.38,92.38,92.32,92.33,144400.0,46.7712,46.7712,46.7408,46.7459,144400.0
2012-10-05 12:40:00,92.33,92.34,92.31,92.31,28000.0,46.7459,46.7509,46.7358,46.7358,28000.0
2012-10-05 12:45:00,92.31,92.32,92.29,92.31,60500.0,46.7358,46.7408,46.7256,46.7358,60500.0
2012-10-05 12:50:00,92.3,92.31,92.28,92.29,26000.0,46.7307,46.7358,46.7206,46.7256,26000.0
2012-10-05 12:55:00,92.29,92.35,92.29,92.33,17900.0,46.7256,46.756,46.7256,46.7459,17900.0
2012-10-05 13:00:00,92.32,92.34,92.31,92.33,20800.0,46.7408,46.7509,46.7358,46.7459,20800.0
2012-10-05 13:05:00,92.33,92.35,92.33,92.34,6700.0,46.7459,46.756,46.7459,46.7509,6700.0
2012-10-05 13:10:00,92.34,92.44,92.34,92.38,281600.0,46.7509,46.8016,46.7509,46.7712,281600.0
2012-10-05 13:15:00,92.37,92.38,92.37,92.37,15500.0,46.7661,46.7712,46.7661,46.7661,15500.0
2012-10-05 13:20:00,92.37,92.37,92.36,92.36,10300.0,46.7661,46.7661,46.7611,46.7611,10300.0
2012-10-05 13:25:00,92.37,92.37,92.36,92.37,19900.0,46.7661,46.7661,46.7611,46.7661,19900.0
2012-10-05 13:30:00,92.36,92.38,92.36,92.38,8300.0,46.7611,46.7712,46.7611,46.7712,8300.0
2012-10-05 13:35:00,92.39,92.44,92.38,92.41,32200.0,46.7763,46.8016,46.7712,46.7864,32200.0
2012-10-05 13:40:00,92.4,92.41,92.37,92.4,13000.0,46.7813,46.7864,46.7661,46.7813,13000.0
2012-10-05 13:45:00,92.4,92.41,92.38,92.38,10900.0,46.7813,46.7864,46.7712,46.7712,10900.0
2012-10-05 13:50:00,92.38,92.39,92.37,92.37,34900.0,46.7712,46.7763,46.7661,46.7661,34900.0
2012-10-05 13:55:00,92.37,92.43,92.37,92.43,20800.0,46.7661,46.7965,46.7661,46.7965,20800.0
2012-10-05 14:00:00,92.44,92.44,92.42,92.43,19100.0,46.8016,46.8016,46.7915,46.7965,19100.0
2012-10-05 14:05:00,92.43,92.43,92.42,92.43,14800.0,46.7965,46.7965,46.7915,46.7965,14800.0
2012-10-05 14:10:00,92.43,92.46,92.42,92.45,23600.0,46.7965,46.8117,46.7915,46.8066,23600.0
2012-10-05 14:15:00,92.45,92.46,92.4,92.4,51200.0,46.8066,46.8117,46.7813,46.7813,51200.0
2012-10-05 14:20:00,92.4,92.44,92.38,92.39,42200.0,46.7813,46.8016,46.7712,46.7763,42200.0
2012-10-05 14:25:00,92.39,92.4,92.38,92.39,13000.0,46.7763,46.7813,46.7712,46.7763,13000.0
2012-10-05 14:30:00,92.38,92.39,92.37,92.38,10200.0,46.7712,46.7763,46.7661,46.7712,10200.0
2012-10-05 14:35:00,92.37,92.4,92.37,92.4,11500.0,46.7661,46.7813,46.7661,46.7813,11500.0
2012-10-05 14:40:00,92.4,92.41,92.37,92.38,39100.0,46.7813,46.7864,46.7661,46.7712,39100.0
2012-10-05 14:45:00,92.37,92.38,92.37,92.37,9800.0,46.7661,46.7712,46.7661,46.7661,9800.0
2012-10-05 14:50:00,92.37,92.38,92.35,92.35,39300.0,46.7661,46.7712,46.756,46.756,39300.0
2012-10-05 14:55:00,92.35,92.36,92.33,92.35,20000.0,46.756,46.7611,46.7459,46.756,20000.0
2012-10-05 15:00:00,92.35,92.37,92.35,92.37,15600.0,46.756,46.7661,46.756,46.7661,15600.0
2012-10-05 15:05:00,92.37,92.39,92.36,92.39,30400.0,46.7661,46.7763,46.7611,46.7763,30400.0
2012-10-05 15:10:00,92.39,92.39,92.36,92.37,58700.0,46.7763,46.7763,46.7611,46.7661,58700.0
2012-10-05 15:15:00,92.37,92.4,92.36,92.39,22700.0,46.7661,46.7813,46.7611,46.7763,22700.0
2012-10-05 15:20:00,92.38,92.43,92.36,92.42,27800.0,46.7712,46.7965,46.7611,46.7915,27800.0
2012-10-05 15:25:00,92.4,92.42,92.37,92.41,12200.0,46.7813,46.7915,46.7661,46.7864,12200.0
2012-10-05 15:30:00,92.41,92.42,92.37,92.38,26700.0,46.7864,46.7915,46.7661,46.7712,26700.0
2012-10-05 15:35:00,92.38,92.41,92.35,92.39,24600.0,46.7712,46.7864,46.756,46.7763,24600.0
2012-10-05 15:40:00,92.4,92.41,92.39,92.41,7800.0,46.7813,46.7864,46.7763,46.7864,7800.0
2012-10-05 15:45:00,92.42,92.5,92.41,92.41,39500.0,46.7915,46.832,46.7864,46.7864,39500.0
2012-10-05 15:50:00,92.41,92.42,92.38,92.4,31600.0,46.7864,46.7915,46.7712,46.7813,31600.0
2012-10-05 15:55:00,92.39,92.46,92.37,92.46,31200.0,46.7763,46.8117,46.7661,46.8117,31200.0
2012-10-08 09:30:00,92.26,92.39,92.26,92.27,24700.0,46.7104,46.7763,46.7104,46.7155,24700.0
2012-10-08 09:35:00,92.29,92.29,92.21,92.22,14100.0,46.7256,46.7256,46.6851,46.6902,14100.0
2012-10-08 09:40:00,92.21,92.31,92.21,92.28,12900.0,46.6851,46.7358,46.6851,46.7206,12900.0
2012-10-08 09:45:00,92.28,92.32,92.21,92.24,17300.0,46.7206,46.7408,46.6851,46.7003,17300.0
2012-10-08 09:50:00,92.22,92.28,92.22,92.26,51100.0,46.6902,46.7206,46.6902,46.7104,51100.0
2012-10-08 09:55:00,92.26,92.29,92.26,92.28,39500.0,46.7104,46.7256,46.7104,46.7206,39500.0
2012-10-08 10:00:00,92.28,92.3,92.28,92.3,52900.0,46.7206,46.7307,46.7206,46.7307,52900.0
2012-10-08 10:05:00,92.3,92.33,92.29,92.3,53300.0,46.7307,46.7459,46.7256,46.7307,53300.0
2012-10-08 10:10:00,92.31,92.34,92.3,92.34,4000.0,46.7358,46.7509,46.7307,46.7509,4000.0
2012-10-08 10:15:00,92.33,92.39,92.33,92.34,20200.0,46.7459,46.7763,46.7459,46.7509,20200.0
2012-10-08 10:20:00,92.33,92.34,92.29,92.31,3400.0,46.7459,46.7509,46.7256,46.7358,3400.0
2012-10-08 10:25:00,92.31,92.31,92.23,92.24,17700.0,46.7358,46.7358,46.6953,46.7003,17700.0
2012-10-08 10:30:00,92.25,92.3,92.25,92.3,10400.0,46.7054,46.7307,46.7054,46.7307,10400.0
2012-10-08 10:35:00,92.3,92.31,92.3,92.31,5800.0,46.7307,46.7358,46.7307,46.7358,5800.0
2012-10-08 10:40:00,92.3,92.32,92.3,92.32,6800.0,46.7307,46.7408,46.7307,46.7408,6800.0
2012-10-08 10:45:00,92.31,92.31,92.25,92.26,16800.0,46.7358,46.7358,46.7054,46.7104,16800.0
2012-10-08 10:50:00,92.25,92.28,92.25,92.28,5400.0,46.7054,46.7206,46.7054,46.7206,5400.0
2012-10-08 10:55:00,92.29,92.29,92.25,92.27,14000.0,46.7256,46.7256,46.7054,46.7155,14000.0
2012-10-08 11:00:00,92.27,92.28,92.24,92.26,25000.0,46.7155,46.7206,46.7003,46.7104,25000.0
2012-10-08 11:05:00,92.26,92.28,92.26,92.28,12800.0,46.7104,46.7206,46.7104,46.7206,12800.0
2012-10-08 11:10:00,92.27,92.28,92.27,92.28,14900.0,46.7155,46.7206,46.7155,46.7206,14900.0
2012-10-08 11:15:00,92.27,92.28,92.23,92.23,26600.0,46.7155,46.7206,46.6953,46.6953,26600.0
2012-10-08 11:20:00,92.22,92.25,92.22,92.25,25900.0,46.6902,46.7054,46.6902,46.7054,25900.0
2012-10-08 11:25:00,92.25,92.26,92.24,92.26,23800.0,46.7054,46.7104,46.7003,46.7104,23800.0
2012-10-08 11:30:00,92.26,92.27,92.24,92.25,12700.0,46.7104,46.7155,46.7003,46.7054,12700.0
2012-10-08 11:35:00,92.25,92.25,92.2,92.22,30300.0,46.7054,46.7054,46.6801,46.6902,30300.0
2012-10-08 11:40:00,92.22,92.23,92.19,92.23,44300.0,46.6902,46.6953,46.675,46.6953,44300.0
2012-10-08 11:45:00,92.23,92.23,92.22,92.23,7200.0,46.6953,46.6953,46.6902,46.6953,7200.0
2012-10-08 11:50:00,92.23,92.27,92.22,92.25,7500.0,46.6953,46.7155,46.6902,46.7054,7500.0
2012-10-08 11:55:00,92.26,92.27,92.23,92.25,17700.0,46.7104,46.7155,46.6953,46.7054,17700.0
2012-10-08 12:00:00,92.25,92.27,92.25,92.25,4800.0,46.7054,46.7155,46.7054,46.7054,4800.0
2012-10-08 12:05:00,92.24,92.25,92.24,92.24,700.0,46.7003,46.7054,46.7003,46.7003,700.0
2012-10-08 12:10:00,92.23,92.27,92.23,92.27,8200.0,46.6953,46.7155,46.6953,46.7155,8200.0
2012-10-08 12:15:00,92.26,92.27,92.26,92.27,4600.0,46.7104,46.7155,46.7104,46.7155,4600.0
2012-10-08 12:20:00,92.26,92.27,92.24,92.24,6600.0,46.7104,46.7155,46.7003,46.7003,6600.0
2012-10-08 12:25:00,92.25,92.25,92.24,92.25,3100.0,46.7054,46.7054,46.7003,46.7054,3100.0
2012-10-08 12:30:00,92.24,92.25,92.24,92.25,9800.0,46.7003,46.7054,46.7003,46.7054,9800.0
2012-10-08 12:35:00,92.24,92.25,92.23,92.23,10500.0,46.7003,46.7054,46.6953,46.6953,10500.0
2012-10-08 12:40:00,92.24,92.25,92.23,92.25,9000.0,46.7003,46.7054,46.6953,46.7054,9000.0
2012-10-08 12:45:00,92.25,92.26,92.24,92.26,2200.0,46.7054,46.7104,46.7003,46.7104,2200.0
2012-10-08 12:50:00,92.25,92.26,92.25,92.26,2900.0,46.7054,46.7104,46.7054,46.7104,2900.0
2012-10-08 12:55:00,92.26,92.27,92.24,92.27,14300.0,46.7104,46.7155,46.7003,46.7155,14300.0
2012-10-08 13:00:00,92.27,92.29,92.26,92.29,4400.0,46.7155,46.7256,46.7104,46.7256,4400.0
2012-10-08 13:05:00,92.29,92.29,92.28,92.29,1000.0,46.7256,46.7256,46.7206,46.7256,1000.0
2012-10-08 13:10:00,92.29,92.3,92.26,92.26,7900.0,46.7256,46.7307,46.7104,46.7104,7900.0
2012-10-08 13:15:00,92.27,92.27,92.24,92.26,10100.0,46.7155,46.7155,46.7003,46.7104,10100.0
2012-10-08 13:20:00,92.26,92.27,92.26,92.27,3100.0,46.7104,46.7155,46.7104,46.7155,3100.0
2012-10-08 13:25:00,92.26,92.27,92.26,92.27,1000.0,46.7104,46.7155,46.7104,46.7155,1000.0
2012-10-08 13:30:00,92.27,92.27,92.25,92.26,2700.0,46.7155,46.7155,46.7054,46.7104,2700.0
2012-10-08 13:35:00,92.26,92.27,92.26,92.26,4800.0,46.7104,46.7155,46.7104,46.7104,4800.0
2012-10-08 13:40:00,92.26,92.27,92.26,92.27,3500.0,46.7104,46.7155,46.7104,46.7155,3500.0
2012-10-08 13:45:00,92.26,92.26,92.25,92.26,17100.0,46.7104,46.7104,46.7054,46.7104,17100.0
2012-10-08 13:50:00,92.26,92.26,92.25,92.25,8300.0,46.7104,46.7104,46.7054,46.7054,8300.0
2012-10-08 13:55:00,92.25,92.26,92.23,92.26,19800.0,46.7054,46.7104,46.6953,46.7104,19800.0
2012-10-08 14:00:00,92.26,92.26,92.25,92.26,2100.0,46.7104,46.7104,46.7054,46.7104,2100.0
2012-10-08 14:05:00,92.25,92.26,92.23,92.26,19800.0,46.7054,46.7104,46.6953,46.7104,19800.0
2012-10-08 14:10:00,92.26,92.26,92.23,92.23,20200.0,46.7104,46.7104,46.6953,46.6953,20200.0
2012-10-08 14:15:00,92.23,92.26,92.21,92.24,18500.0,46.6953,46.7104,46.6851,46.7003,18500.0
2012-10-08 14:20:00,92.25,92.25,92.23,92.23,21400.0,46.7054,46.7054,46.6953,46.6953,21400.0
2012-10-08 14:25:00,92.24,92.24,92.21,92.24,11200.0,46.7003,46.7003,46.6851,46.7003,11200.0
2012-10-08 14:30:00,92.22,92.25,92.22,92.25,5300.0,46.6902,46.7054,46.6902,46.7054,5300.0
2012-10-08 14:35:00,92.25,92.3,92.24,92.3,13200.0,46.7054,46.7307,46.7003,46.7307,13200.0
2012-10-08 14:40:00,92.29,92.31,92.28,92.28,7900.0,46.7256,46.7358,46.7206,46.7206,7900.0
2012-10-08 14:45:00,92.27,92.28,92.25,92.27,4400.0,46.7155,46.7206,46.7054,46.7155,4400.0
2012-10-08 14:50:00,92.28,92.28,92.27,92.28,2100.0,46.7206,46.7206,46.7155,46.7206,2100.0
2012-10-08 14:55:00,92.28,92.32,92.27,92.32,5300.0,46.7206,46.7408,46.7155,46.7408,5300.0
2012-10-08 15:00:00,92.32,92.34,92.31,92.34,3700.0,46.7408,46.7509,46.7358,46.7509,3700.0
2012-10-08 15:05:00,92.32,92.39,92.32,92.39,8100.0,46.7408,46.7763,46.7408,46.7763,8100.0
2012-10-08 15:10:00,92.39,92.4,92.33,92.33,17100.0,46.7763,46.7813,46.7459,46.7459,17100.0
2012-10-08 15:15:00,92.35,92.4,92.33,92.35,10500.0,46.756,46.7813,46.7459,46.756,10500.0
2012-10-08 15:20:00,92.36,92.36,92.32,92.32,2600.0,46.7611,46.7611,46.7408,46.7408,2600.0
2012-10-08 15:25:00,92.31,92.34,92.31,92.34,16600.0,46.7358,46.7509,46.7358,46.7509,16600.0
2012-10-08 15:30:00,92.34,92.35,92.33,92.34,5400.0,46.7509,46.756,46.7459,46.7509,5400.0
2012-10-08 15:35:00,92.34,92.35,92.32,92.33,10500.0,46.7509,46.756,46.7408,46.7459,10500.0
2012-10-08 15:40:00,92.32,92.36,92.3,92.34,31000.0,46.7408,46.7611,46.7307,46.7509,31000.0
2012-10-08 15:45:00,92.33,92.33,92.3,92.3,17800.0,46.7459,46.7459,46.7307,46.7307,17800.0
2012-10-08 15:50:00,92.31,92.33,92.3,92.33,10100.0,46.7358,46.7459,46.7307,46.7459,10100.0
2012-10-08 15:55:00,92.33,92.35,92.31,92.31,32700.0,46.7459,46.756,46.7358,46.7358,32700.0
2012-10-09 09:30:00,92.51,92.51,92.33,92.33,20700.0,46.837,46.837,46.7459,46.7459,20700.0
2012-10-09 09:35:00,92.33,92.35,92.31,92.32,23500.0,46.7459,46.756,46.7358,46.7408,23500.0
2012-10-09 09:40:00,92.33,92.35,92.31,92.35,14900.0,46.7459,46.756,46.7358,46.756,14900.0
2012-10-09 09:45:00,92.35,92.35,92.27,92.27,14500.0,46.756,46.756,46.7155,46.7155,14500.0
2012-10-09 09:50:00,92.28,92.29,92.24,92.25,26100.0,46.7206,46.7256,46.7003,46.7054,26100.0
2012-10-09 09:55:00,92.25,92.26,92.23,92.24,12000.0,46.7054,46.7104,46.6953,46.7003,12000.0
2012-10-09 10:00:00,92.25,92.27,92.21,92.26,24800.0,46.7054,46.7155,46.6851,46.7104,24800.0
2012-10-09 10:05:00,92.25,92.25,92.18,92.21,114400.0,46.7054,46.7054,46.6699,46.6851,114400.0
2012-10-09 10:10:00,92.21,92.22,92.18,92.19,23100.0,46.6851,46.6902,46.6699,46.675,23100.0
2012-10-09 10:15:00,92.2,92.24,92.18,92.19,82200.0,46.6801,46.7003,46.6699,46.675,82200.0
2012-10-09 10:20:00,92.19,92.19,92.18,92.18,38900.0,46.675,46.675,46.6699,46.6699,38900.0
2012-10-09 10:25:00,92.19,92.21,92.18,92.2,51900.0,46.675,46.6851,46.6699,46.6801,51900.0
2012-10-09 10:30:00,92.2,92.21,92.19,92.2,56800.0,46.6801,46.6851,46.675,46.6801,56800.0
2012-10-09 10:35:00,92.21,92.25,92.2,92.23,51300.0,46.6851,46.7054,46.6801,46.6953,51300.0
2012-10-09 10:40:00,92.23,92.24,92.21,92.21,34100.0,46.6953,46.7003,46.6851,46.6851,34100.0
2012-10-09 10:45:00,92.22,92.24,92.2,92.2,48900.0,46.6902,46.7003,46.6801,46.6801,48900.0
2012-10-09 10:50:00,92.19,92.22,92.19,92.22,14600.0,46.675,46.6902,46.675,46.6902,14600.0
2012-10-09 10:55:00,92.22,92.26,92.22,92.25,213500.0,46.6902,46.7104,46.6902,46.7054,213500.0
2012-10-09 11:00:00,92.25,92.25,92.21,92.23,130900.0,46.7054,46.7054,46.6851,46.6953,130900.0
2012-10-09 11:05:00,92.23,92.23,92.22,92.23,26600.0,46.6953,46.6953,46.6902,46.6953,26600.0
2012-10-09 11:10:00,92.23,92.26,92.22,92.25,156800.0,46.6953,46.7104,46.6902,46.7054,156800.0
2012-10-09 11:15:00,92.25,92.25,92.23,92.23,125700.0,46.7054,46.7054,46.6953,46.6953,125700.0
2012-10-09 11:20:00,92.23,92.24,92.22,92.22,40400.0,46.6953,46.7003,46.6902,46.6902,40400.0
2012-10-09 11:25:00,92.22,92.26,92.22,92.24,148400.0,46.6902,46.7104,46.6902,46.7003,148400.0
2012-10-09 11:30:00,92.25,92.26,92.24,92.25,20700.0,46.7054,46.7104,46.7003,46.7054,20700.0
2012-10-09 11:35:00,92.25,92.26,92.24,92.25,31600.0,46.7054,46.7104,46.7003,46.7054,31600.0
2012-10-09 11:40:00,92.24,92.25,92.23,92.25,11000.0,46.7003,46.7054,46.6953,46.7054,11000.0
2012-10-09 11:45:00,92.24,92.25,92.23,92.23,16200.0,46.7003,46.7054,46.6953,46.6953,16200.0
2012-10-09 11:50:00,92.24,92.27,92.23,92.27,111100.0,46.7003,46.7155,46.6953,46.7155,111100.0
2012-10-09 11:55:00,92.24,92.24,92.23,92.24,17800.0,46.7003,46.7003,46.6953,46.7003,17800.0
2012-10-09 12:00:00,92.23,92.25,92.23,92.25,11100.0,46.6953,46.7054,46.6953,46.7054,11100.0
2012-10-09 12:05:00,92.25,92.25,92.22,92.22,29200.0,46.7054,46.7054,46.6902,46.6902,29200.0
2012-10-09 12:10:00,92.23,92.26,92.22,92.26,145400.0,46.6953,46.7104,46.6902,46.7104,145400.0
2012-10-09 12:15:00,92.26,92.27,92.23,92.24,26100.0,46.7104,46.7155,46.6953,46.7003,26100.0
2012-10-09 12:20:00,92.23,92.24,92.23,92.23,11400.0,46.6953,46.7003,46.6953,46.6953,11400.0
2012-10-09 12:25:00,92.24,92.24,92.23,92.23,4200.0,46.7003,46.7003,46.6953,46.6953,4200.0
2012-10-09 12:30:00,92.23,92.24,92.23,92.24,23500.0,46.6953,46.7003,46.6953,46.7003,23500.0
2012-10-09 12:35:00,92.24,92.26,92.23,92.26,11300.0,46.7003,46.7104,46.6953,46.7104,11300.0
2012-10-09 12:40:00,92.26,92.27,92.26,92.27,4400.0,46.7104,46.7155,46.7104,46.7155,4400.0
2012-10-09 12:45:00,92.27,92.27,92.25,92.26,6100.0,46.7155,46.7155,46.7054,46.7104,6100.0
2012-10-09 12:50:00,92.26,92.27,92.25,92.26,15700.0,46.7104,46.7155,46.7054,46.7104,15700.0
2012-10-09 12:55:00,92.25,92.27,92.25,92.27,24500.0,46.7054,46.7155,46.7054,46.7155,24500.0
2012-10-09 13:00:00,92.27,92.3,92.26,92.29,19400.0,46.7155,46.7307,46.7104,46.7256,19400.0
2012-10-09 13:05:00,92.28,92.3,92.28,92.3,8600.0,46.7206,46.7307,46.7206,46.7307,8600.0
2012-10-09 13:10:00,92.3,92.3,92.28,92.29,21600.0,46.7307,46.7307,46.7206,46.7256,21600.0
2012-10-09 13:15:00,92.29,92.3,92.28,92.29,11000.0,46.7256,46.7307,46.7206,46.7256,11000.0
2012-10-09 13:20:00,92.29,92.32,92.28,92.31,123800.0,46.7256,46.7408,46.7206,46.7358,123800.0
2012-10-09 13:25:00,92.31,92.31,92.29,92.3,37700.0,46.7358,46.7358,46.7256,46.7307,37700.0
2012-10-09 13:30:00,92.29,92.3,92.28,92.28,59400.0,46.7256,46.7307,46.7206,46.7206,59400.0
2012-10-09 13:35:00,92.29,92.29,92.28,92.29,4800.0,46.7256,46.7256,46.7206,46.7256,4800.0
2012-10-09 13:40:00,92.28,92.29,92.26,92.27,31900.0,46.7206,46.7256,46.7104,46.7155,31900.0
2012-10-09 13:45:00,92.26,92.27,92.26,92.27,10300.0,46.7104,46.7155,46.7104,46.7155,10300.0
2012-10-09 13:50:00,92.26,92.28,92.26,92.27,8000.0,46.7104,46.7206,46.7104,46.7155,8000.0
2012-10-09 13:55:00,92.28,92.28,92.26,92.27,8800.0,46.7206,46.7206,46.7104,46.7155,8800.0
2012-10-09 14:00:00,92.26,92.27,92.26,92.26,7000.0,46.7104,46.7155,46.7104,46.7104,7000.0
2012-10-09 14:05:00,92.26,92.26,92.25,92.25,27400.0,46.7104,46.7104,46.7054,46.7054,27400.0
2012-10-09 14:10:00,92.25,92.26,92.24,92.25,19700.0,46.7054,46.7104,46.7003,46.7054,19700.0
2012-10-09 14:15:00,92.25,92.3,92.25,92.3,16200.0,46.7054,46.7307,46.7054,46.7307,16200.0
2012-10-09 14:20:00,92.29,92.3,92.29,92.3,5900.0,46.7256,46.7307,46.7256,46.7307,5900.0
2012-10-09 14:25:00,92.29,92.3,92.25,92.26,140100.0,46.7256,46.7307,46.7054,46.7104,140100.0
2012-10-09 14:30:00,92.26,92.27,92.25,92.27,81600.0,46.7104,46.7155,46.7054,46.7155,81600.0
2012-10-09 14:35:00,92.26,92.27,92.26,92.27,240900.0,46.7104,46.7155,46.7104,46.7155,240900.0
2012-10-09 14:40:00,92.27,92.27,92.23,92.24,106500.0,46.7155,46.7155,46.6953,46.7003,106500.0
2012-10-09 14:45:00,92.25,92.25,92.22,92.23,299300.0,46.7054,46.7054,46.6902,46.6953,299300.0
2012-10-09 14:50:00,92.24,92.24,92.21,92.22,44700.0,46.7003,46.7003,46.6851,46.6902,44700.0
2012-10-09 14:55:00,92.22,92.22,92.21,92.22,18500.0,46.6902,46.6902,46.6851,46.6902,18500.0
2012-10-09 15:00:00,92.21,92.22,92.21,92.22,19200.0,46.6851,46.6902,46.6851,46.6902,19200.0
2012-10-09 15:05:00,92.22,92.22,92.2,92.2,168800.0,46.6902,46.6902,46.6801,46.6801,168800.0
2012-10-09 15:10:00,92.2,92.21,92.16,92.17,90100.0,46.6801,46.6851,46.6598,46.6649,90100.0
2012-10-09 15:15:00,92.18,92.2,92.17,92.18,53300.0,46.6699,46.6801,46.6649,46.6699,53300.0
2012-10-09 15:20:00,92.17,92.19,92.15,92.16,151700.0,46.6649,46.675,46.6548,46.6598,151700.0
2012-10-09 15:25:00,92.14,92.16,92.11,92.11,77800.0,46.6497,46.6598,46.6345,46.6345,77800.0
2012-10-09 15:30:00,92.12,92.12,92.1,92.1,78300.0,46.6396,46.6396,46.6294,46.6294,78300.0
2012-10-09 15:35:00,92.1,92.12,92.1,92.12,45000.0,46.6294,46.6396,46.6294,46.6396,45000.0
2012-10-09 15:40:00,92.12,92.12,92.07,92.09,174800.0,46.6396,46.6396,46.6142,46.6244,174800.0
2012-10-09 15:45:00,92.09,92.1,92.08,92.1,110200.0,46.6244,46.6294,46.6193,46.6294,110200.0
2012-10-09 15:50:00,92.11,92.11,92.08,92.09,179900.0,46.6345,46.6345,46.6193,46.6244,179900.0
2012-10-09 15:55:00,92.08,92.12,92.05,92.07,281700.0,46.6193,46.6396,46.6041,46.6142,281700.0
2012-10-10 09:30:00,92.15,92.16,92.08,92.13,98000.0,46.6548,46.6598,46.6193,46.6446,98000.0
2012-10-10 09:35:00,92.13,92.15,92.06,92.09,70400.0,46.6446,46.6548,46.6092,46.6244,70400.0
2012-10-10 09:40:00,92.09,92.16,92.08,92.15,128100.0,46.6244,46.6598,46.6193,46.6548,128100.0
2012-10-10 09:45:00,92.15,92.21,92.15,92.2,162300.0,46.6548,46.6851,46.6548,46.6801,162300.0
2012-10-10 09:50:00,92.19,92.2,92.11,92.12,77100.0,46.675,46.6801,46.6345,46.6396,77100.0
2012-10-10 09:55:00,92.13,92.13,92.08,92.09,50000.0,46.6446,46.6446,46.6193,46.6244,50000.0
2012-10-10 10:00:00,92.09,92.12,92.03,92.07,111200.0,46.6244,46.6396,46.594,46.6142,111200.0
2012-10-10 10:05:00,92.07,92.1,92.07,92.09,38800.0,46.6142,46.6294,46.6142,46.6244,38800.0
2012-10-10 10:10:00,92.09,92.13,92.08,92.11,43200.0,46.6244,46.6446,46.6193,46.6345,43200.0
2012-10-10 10:15:00,92.12,92.12,92.1,92.12,38500.0,46.6396,46.6396,46.6294,46.6396,38500.0
2012-10-10 10:20:00,92.12,92.16,92.09,92.14,296900.0,46.6396,46.6598,46.6244,46.6497,296900.0
2012-10-10 10:25:00,92.14,92.15,92.11,92.14,41500.0,46.6497,46.6548,46.6345,46.6497,41500.0
2012-10-10 10:30:00,92.15,92.15,92.1,92.13,65900.0,46.6548,46.6548,46.6294,46.6446,65900.0
2012-10-10 10:35:00,92.12,92.13,92.08,92.09,33000.0,46.6396,46.6446,46.6193,46.6244,33000.0
2012-10-10 10:40:00,92.08,92.08,92.03,92.04,43600.0,46.6193,46.6193,46.594,46.5991,43600.0
2012-10-10 10:45:00,92.04,92.05,92.03,92.04,68500.0,46.5991,46.6041,46.594,46.5991,68500.0
2012-10-10 10:50:00,92.04,92.1,92.04,92.09,46400.0,46.5991,46.6294,46.5991,46.6244,46400.0
2012-10-10 10:55:00,92.1,92.12,92.09,92.09,27300.0,46.6294,46.6396,46.6244,46.6244,27300.0
2012-10-10 11:00:00,92.1,92.12,92.09,92.1,78000.0,46.6294,46.6396,46.6244,46.6294,78000.0
2012-10-10 11:05:00,92.11,92.13,92.1,92.1,13300.0,46.6345,46.6446,46.6294,46.6294,13300.0
2012-10-10 11:10:00,92.11,92.12,92.09,92.1,41600.0,46.6345,46.6396,46.6244,46.6294,41600.0
2012-10-10 11:15:00,92.11,92.11,92.09,92.09,14300.0,46.6345,46.6345,46.6244,46.6244,14300.0
2012-10-10 11:20:00,92.1,92.11,92.09,92.1,27100.0,46.6294,46.6345,46.6244,46.6294,27100.0
2012-10-10 11:25:00,92.1,92.1,92.07,92.08,42600.0,46.6294,46.6294,46.6142,46.6193,42600.0
2012-10-10 11:30:00,92.07,92.09,92.03,92.04,49100.0,46.6142,46.6244,46.594,46.5991,49100.0
2012-10-10 11:35:00,92.04,92.06,92.0,92.05,46900.0,46.5991,46.6092,46.5788,46.6041,46900.0
2012-10-10 11:40:00,92.06,92.06,92.02,92.05,19200.0,46.6092,46.6092,46.5889,46.6041,19200.0
2012-10-10 11:45:00,92.05,92.05,92.0,92.0,21000.0,46.6041,46.6041,46.5788,46.5788,21000.0
2012-10-10 11:50:00,92.01,92.02,91.99,92.0,67500.0,46.5839,46.5889,46.5737,46.5788,67500.0
2012-10-10 11:55:00,92.0,92.02,92.0,92.01,18000.0,46.5788,46.5889,46.5788,46.5839,18000.0
2012-10-10 12:00:00,92.0,92.02,92.0,92.01,32400.0,46.5788,46.5889,46.5788,46.5839,32400.0
2012-10-10 12:05:00,92.01,92.01,92.0,92.0,21900.0,46.5839,46.5839,46.5788,46.5788,21900.0
2012-10-10 12:10:00,92.0,92.02,92.0,92.0,60700.0,46.5788,46.5889,46.5788,46.5788,60700.0
2012-10-10 12:15:00,92.01,92.01,92.0,92.0,45700.0,46.5839,46.5839,46.5788,46.5788,45700.0
2012-10-10 12:20:00,92.0,92.01,91.99,92.0,62400.0,46.5788,46.5839,46.5737,46.5788,62400.0
2012-10-10 12:25:00,92.0,92.01,92.0,92.01,9700.0,46.5788,46.5839,46.5788,46.5839,9700.0
2012-10-10 12:30:00,92.01,92.01,91.97,91.98,27900.0,46.5839,46.5839,46.5636,46.5687,27900.0
2012-10-10 12:35:00,91.98,92.01,91.97,92.0,42500.0,46.5687,46.5839,46.5636,46.5788,42500.0
2012-10-10 12:40:00,91.99,91.99,91.96,91.97,68900.0,46.5737,46.5737,46.5586,46.5636,68900.0
2012-10-10 12:45:00,91.97,91.97,91.95,91.97,21100.0,46.5636,46.5636,46.5535,46.5636,21100.0
2012-10-10 12:50:00,91.97,91.98,91.97,91.97,18900.0,46.5636,46.5687,46.5636,46.5636,18900.0
2012-10-10 12:55:00,91.97,91.98,91.97,91.98,33400.0,46.5636,46.5687,46.5636,46.5687,33400.0
2012-10-10 13:00:00,91.97,91.98,91.94,91.96,67000.0,46.5636,46.5687,46.5484,46.5586,67000.0
2012-10-10 13:05:00,91.95,91.95,91.95,91.95,1800.0,46.5535,46.5535,46.5535,46.5535,1800.0
2012-10-10 13:10:00,91.95,91.96,91.92,91.92,60500.0,46.5535,46.5586,46.5383,46.5383,60500.0
2012-10-10 13:15:00,91.93,91.95,91.91,91.93,37700.0,46.5434,46.5535,46.5332,46.5434,37700.0
2012-10-10 13:20:00,91.92,91.93,91.91,91.91,6200.0,46.5383,46.5434,46.5332,46.5332,6200.0
2012-10-10 13:25:00,91.91,91.94,91.9,91.93,37100.0,46.5332,46.5484,46.5282,46.5434,37100.0
2012-10-10 13:30:00,91.93,91.98,91.93,91.97,22500.0,46.5434,46.5687,46.5434,46.5636,22500.0
2012-10-10 13:35:00,91.98,91.98,91.94,91.94,19100.0,46.5687,46.5687,46.5484,46.5484,19100.0
2012-10-10 13:40:00,91.94,91.94,91.93,91.93,12600.0,46.5484,46.5484,46.5434,46.5434,12600.0
2012-10-10 13:45:00,91.93,91.96,91.93,91.95,26900.0,46.5434,46.5586,46.5434,46.5535,26900.0
2012-10-10 13:50:00,91.95,91.95,91.91,91.92,33400.0,46.5535,46.5535,46.5332,46.5383,33400.0
2012-10-10 13:55:00,91.92,91.94,91.91,91.94,36700.0,46.5383,46.5484,46.5332,46.5484,36700.0
2012-10-10 14:00:00,91.94,92.0,91.92,91.98,49600.0,46.5484,46.5788,46.5383,46.5687,49600.0
2012-10-10 14:05:00,91.98,91.99,91.97,91.97,23900.0,46.5687,46.5737,46.5636,46.5636,23900.0
2012-10-10 14:10:00,91.97,91.99,91.97,91.97,15200.0,46.5636,46.5737,46.5636,46.5636,15200.0
2012-10-10 14:15:00,91.97,91.99,91.96,91.96,18300.0,46.5636,46.5737,46.5586,46.5586,18300.0
2012-10-10 14:20:00,91.96,91.98,91.96,91.98,25800.0,46.5586,46.5687,46.5586,46.5687,25800.0
2012-10-10 14:25:00,91.97,91.98,91.96,91.97,58400.0,46.5636,46.5687,46.5586,46.5636,58400.0
2012-10-10 14:30:00,91.97,91.98,91.97,91.97,5100.0,46.5636,46.5687,46.5636,46.5636,5100.0
2012-10-10 14:35:00,91.97,91.98,91.96,91.97,20200.0,46.5636,46.5687,46.5586,46.5636,20200.0
2012-10-10 14:40:00,91.98,91.98,91.95,91.95,23500.0,46.5687,46.5687,46.5535,46.5535,23500.0
2012-10-10 14:45:00,91.96,91.98,91.96,91.96,10600.0,46.5586,46.5687,46.5586,46.5586,10600.0
2012-10-10 14:50:00,91.96,91.97,91.95,91.96,27600.0,46.5586,46.5636,46.5535,46.5586,27600.0
2012-10-10 14:55:00,91.95,91.96,91.95,91.96,11700.0,46.5535,46.5586,46.5535,46.5586,11700.0
2012-10-10 15:00:00,91.95,91.96,91.95,91.95,28600.0,46.5535,46.5586,46.5535,46.5535,28600.0
2012-10-10 15:05:00,91.95,91.97,91.94,91.94,133300.0,46.5535,46.5636,46.5484,46.5484,133300.0
2012-10-10 15:10:00,91.95,91.96,91.93,91.94,118700.0,46.5535,46.5586,46.5434,46.5484,118700.0
2012-10-10 15:15:00,91.94,91.96,91.92,91.94,67200.0,46.5484,46.5586,46.5383,46.5484,67200.0
2012-10-10 15:20:00,91.94,91.94,91.92,91.92,53700.0,46.5484,46.5484,46.5383,46.5383,53700.0
2012-10-10 15:25:00,91.92,91.93,91.91,91.91,53200.0,46.5383,46.5434,46.5332,46.5332,53200.0
2012-10-10 15:30:00,91.92,91.92,91.89,91.89,111100.0,46.5383,46.5383,46.5231,46.5231,111100.0
2012-10-10 15:35:00,91.89,91.9,91.85,91.86,126300.0,46.5231,46.5282,46.5029,46.5079,126300.0
2012-10-10 15:40:00,91.86,91.88,91.85,91.87,110400.0,46.5079,46.5181,46.5029,46.513,110400.0
2012-10-10 15:45:00,91.87,91.87,91.85,91.85,83800.0,46.513,46.513,46.5029,46.5029,83800.0
2012-10-10 15:50:00,91.85,91.85,91.81,91.81,137100.0,46.5029,46.5029,46.4826,46.4826,137100.0
2012-10-10 15:55:00,91.81,91.87,91.8,91.87,136500.0,46.4826,46.513,46.4775,46.513,136500.0
2012-10-11 09:30:00,92.19,92.21,92.13,92.2,117700.0,46.675,46.6851,46.6446,46.6801,117700.0
2012-10-11 09:35:00,92.2,92.21,92.19,92.2,29600.0,46.6801,46.6851,46.675,46.6801,29600.0
2012-10-11 09:40:00,92.2,92.25,92.2,92.21,24000.0,46.6801,46.7054,46.6801,46.6851,24000.0
2012-10-11 09:45:00,92.21,92.24,92.2,92.2,109700.0,46.6851,46.7003,46.6801,46.6801,109700.0
2012-10-11 09:50:00,92.21,92.23,92.2,92.21,38000.0,46.6851,46.6953,46.6801,46.6851,38000.0
2012-10-11 09:55:00,92.2,92.21,92.2,92.2,9800.0,46.6801,46.6851,46.6801,46.6801,9800.0
2012-10-11 10:00:00,92.2,92.21,92.18,92.19,51200.0,46.6801,46.6851,46.6699,46.675,51200.0
2012-10-11 10:05:00,92.2,92.21,92.19,92.2,12400.0,46.6801,46.6851,46.675,46.6801,12400.0
2012-10-11 10:10:00,92.21,92.25,92.2,92.23,31500.0,46.6851,46.7054,46.6801,46.6953,31500.0
2012-10-11 10:15:00,92.23,92.3,92.23,92.28,104600.0,46.6953,46.7307,46.6953,46.7206,104600.0
2012-10-11 10:20:00,92.28,92.33,92.28,92.32,47800.0,46.7206,46.7459,46.7206,46.7408,47800.0
2012-10-11 10:25:00,92.31,92.31,92.28,92.3,44200.0,46.7358,46.7358,46.7206,46.7307,44200.0
2012-10-11 10:30:00,92.3,92.32,92.29,92.32,39500.0,46.7307,46.7408,46.7256,46.7408,39500.0
2012-10-11 10:35:00,92.32,92.32,92.3,92.3,9600.0,46.7408,46.7408,46.7307,46.7307,9600.0
2012-10-11 10:40:00,92.3,92.32,92.3,92.31,18900.0,46.7307,46.7408,46.7307,46.7358,18900.0
2012-10-11 10:45:00,92.32,92.34,92.32,92.33,25400.0,46.7408,46.7509,46.7408,46.7459,25400.0
2012-10-11 10:50:00,92.33,92.34,92.32,92.32,38700.0,46.7459,46.7509,46.7408,46.7408,38700.0
2012-10-11 10:55:00,92.32,92.36,92.32,92.35,62500.0,46.7408,46.7611,46.7408,46.756,62500.0
2012-10-11 11:00:00,92.35,92.36,92.34,92.34,17600.0,46.756,46.7611,46.7509,46.7509,17600.0
2012-10-11 11:05:00,92.35,92.35,92.33,92.34,12300.0,46.756,46.756,46.7459,46.7509,12300.0
2012-10-11 11:10:00,92.35,92.37,92.34,92.36,55900.0,46.756,46.7661,46.7509,46.7611,55900.0
2012-10-11 11:15:00,92.36,92.36,92.29,92.31,15400.0,46.7611,46.7611,46.7256,46.7358,15400.0
2012-10-11 11:20:00,92.31,92.34,92.31,92.33,9600.0,46.7358,46.7509,46.7358,46.7459,9600.0
2012-10-11 11:25:00,92.33,92.36,92.33,92.34,19100.0,46.7459,46.7611,46.7459,46.7509,19100.0
2012-10-11 11:30:00,92.35,92.36,92.34,92.35,6600.0,46.756,46.7611,46.7509,46.756,6600.0
2012-10-11 11:35:00,92.34,92.35,92.34,92.34,13600.0,46.7509,46.756,46.7509,46.7509,13600.0
2012-10-11 11:40:00,92.34,92.35,92.3,92.3,55700.0,46.7509,46.756,46.7307,46.7307,55700.0
2012-10-11 11:45:00,92.29,92.3,92.29,92.3,35600.0,46.7256,46.7307,46.7256,46.7307,35600.0
2012-10-11 11:50:00,92.31,92.31,92.26,92.26,28500.0,46.7358,46.7358,46.7104,46.7104,28500.0
2012-10-11 11:55:00,92.26,92.31,92.26,92.31,11000.0,46.7104,46.7358,46.7104,46.7358,11000.0
2012-10-11 12:00:00,92.31,92.31,92.28,92.3,8600.0,46.7358,46.7358,46.7206,46.7307,8600.0
2012-10-11 12:05:00,92.3,92.32,92.3,92.32,9800.0,46.7307,46.7408,46.7307,46.7408,9800.0
2012-10-11 12:10:00,92.32,92.34,92.32,92.33,10300.0,46.7408,46.7509,46.7408,46.7459,10300.0
2012-10-11 12:15:00,92.33,92.35,92.33,92.33,22500.0,46.7459,46.756,46.7459,46.7459,22500.0
2012-10-11 12:20:00,92.33,92.34,92.31,92.31,56400.0,46.7459,46.7509,46.7358,46.7358,56400.0
2012-10-11 12:25:00,92.31,92.31,92.29,92.29,65300.0,46.7358,46.7358,46.7256,46.7256,65300.0
2012-10-11 12:30:00,92.29,92.33,92.29,92.31,23300.0,46.7256,46.7459,46.7256,46.7358,23300.0
2012-10-11 12:35:00,92.31,92.33,92.3,92.3,5400.0,46.7358,46.7459,46.7307,46.7307,5400.0
2012-10-11 12:40:00,92.3,92.3,92.29,92.29,7500.0,46.7307,46.7307,46.7256,46.7256,7500.0
2012-10-11 12:45:00,92.28,92.31,92.28,92.3,15900.0,46.7206,46.7358,46.7206,46.7307,15900.0
2012-10-11 12:50:00,92.3,92.31,92.28,92.28,12100.0,46.7307,46.7358,46.7206,46.7206,12100.0
2012-10-11 12:55:00,92.28,92.29,92.26,92.29,14600.0,46.7206,46.7256,46.7104,46.7256,14600.0
2012-10-11 13:00:00,92.29,92.3,92.28,92.3,8000.0,46.7256,46.7307,46.7206,46.7307,8000.0
2012-10-11 13:05:00,92.3,92.3,92.28,92.3,10500.0,46.7307,46.7307,46.7206,46.7307,10500.0
2012-10-11 13:10:00,92.29,92.3,92.27,92.27,5300.0,46.7256,46.7307,46.7155,46.7155,5300.0
2012-10-11 13:15:00,92.27,92.3,92.27,92.29,6900.0,46.7155,46.7307,46.7155,46.7256,6900.0
2012-10-11 13:20:00,92.28,92.3,92.28,92.28,14300.0,46.7206,46.7307,46.7206,46.7206,14300.0
2012-10-11 13:25:00,92.28,92.3,92.27,92.27,24400.0,46.7206,46.7307,46.7155,46.7155,24400.0
2012-10-11 13:30:00,92.28,92.31,92.27,92.29,14100.0,46.7206,46.7358,46.7155,46.7256,14100.0
2012-10-11 13:35:00,92.28,92.29,92.27,92.27,15600.0,46.7206,46.7256,46.7155,46.7155,15600.0
2012-10-11 13:40:00,92.27,92.28,92.14,92.14,147200.0,46.7155,46.7206,46.6497,46.6497,147200.0
2012-10-11 13:45:00,92.14,92.2,92.14,92.16,17600.0,46.6497,46.6801,46.6497,46.6598,17600.0
2012-10-11 13:50:00,92.15,92.16,92.12,92.13,31900.0,46.6548,46.6598,46.6396,46.6446,31900.0
2012-10-11 13:55:00,92.14,92.18,92.13,92.16,12000.0,46.6497,46.6699,46.6446,46.6598,12000.0
2012-10-11 14:00:00,92.16,92.17,92.16,92.16,9000.0,46.6598,46.6649,46.6598,46.6598,9000.0
2012-10-11 14:05:00,92.17,92.17,92.16,92.16,38900.0,46.6649,46.6649,46.6598,46.6598,38900.0
2012-10-11 14:10:00,92.16,92.18,92.16,92.16,21000.0,46.6598,46.6699,46.6598,46.6598,21000.0
2012-10-11 14:15:00,92.17,92.17,92.13,92.15,31300.0,46.6649,46.6649,46.6446,46.6548,31300.0
2012-10-11 14:20:00,92.15,92.26,92.15,92.21,86600.0,46.6548,46.7104,46.6548,46.6851,86600.0
2012-10-11 14:25:00,92.21,92.23,92.2,92.22,15100.0,46.6851,46.6953,46.6801,46.6902,15100.0
2012-10-11 14:30:00,92.22,92.23,92.22,92.22,9200.0,46.6902,46.6953,46.6902,46.6902,9200.0
2012-10-11 14:35:00,92.22,92.25,92.22,92.23,24400.0,46.6902,46.7054,46.6902,46.6953,24400.0
2012-10-11 14:40:00,92.23,92.26,92.23,92.26,44800.0,46.6953,46.7104,46.6953,46.7104,44800.0
2012-10-11 14:45:00,92.26,92.27,92.25,92.26,13600.0,46.7104,46.7155,46.7054,46.7104,13600.0
2012-10-11 14:50:00,92.25,92.26,92.25,92.25,32600.0,46.7054,46.7104,46.7054,46.7054,32600.0
2012-10-11 14:55:00,92.26,92.26,92.25,92.25,7100.0,46.7104,46.7104,46.7054,46.7054,7100.0
2012-10-11 15:00:00,92.26,92.26,92.25,92.26,11000.0,46.7104,46.7104,46.7054,46.7104,11000.0
2012-10-11 15:05:00,92.26,92.28,92.25,92.28,39000.0,46.7104,46.7206,46.7054,46.7206,39000.0
2012-10-11 15:10:00,92.29,92.31,92.28,92.28,18800.0,46.7256,46.7358,46.7206,46.7206,18800.0
2012-10-11 15:15:00,92.28,92.29,92.28,92.29,11300.0,46.7206,46.7256,46.7206,46.7256,11300.0
2012-10-11 15:20:00,92.28,92.3,92.28,92.3,33300.0,46.7206,46.7307,46.7206,46.7307,33300.0
2012-10-11 15:25:00,92.3,92.34,92.29,92.34,20000.0,46.7307,46.7509,46.7256,46.7509,20000.0
2012-10-11 15:30:00,92.34,92.34,92.3,92.3,35700.0,46.7509,46.7509,46.7307,46.7307,35700.0
2012-10-11 15:35:00,92.3,92.34,92.3,92.33,55500.0,46.7307,46.7509,46.7307,46.7459,55500.0
2012-10-11 15:40:00,92.33,92.35,92.31,92.34,42200.0,46.7459,46.756,46.7358,46.7509,42200.0
2012-10-11 15:45:00,92.34,92.36,92.32,92.33,35800.0,46.7509,46.7611,46.7408,46.7459,35800.0
2012-10-11 15:50:00,92.34,92.36,92.33,92.35,24400.0,46.7509,46.7611,46.7459,46.756,24400.0
2012-10-11 15:55:00,92.35,92.36,92.34,92.35,78900.0,46.756,46.7611,46.7509,46.756,78900.0
2012-10-12 09:30:00,92.44,92.49,92.31,92.49,42900.0,46.8016,46.8269,46.7358,46.8269,42900.0
2012-10-12 09:35:00,92.5,92.53,92.49,92.53,20000.0,46.832,46.8471,46.8269,46.8471,20000.0
2012-10-12 09:40:00,92.53,92.53,92.49,92.5,13500.0,46.8471,46.8471,46.8269,46.832,13500.0
2012-10-12 09:45:00,92.5,92.53,92.47,92.52,22700.0,46.832,46.8471,46.8168,46.8421,22700.0
2012-10-12 09:50:00,92.53,92.62,92.53,92.62,29600.0,46.8471,46.8927,46.8471,46.8927,29600.0
2012-10-12 09:55:00,92.62,92.64,92.58,92.64,31000.0,46.8927,46.9028,46.8725,46.9028,31000.0
2012-10-12 10:00:00,92.65,92.67,92.61,92.61,23700.0,46.9079,46.918,46.8876,46.8876,23700.0
2012-10-12 10:05:00,92.59,92.63,92.58,92.63,16000.0,46.8775,46.8978,46.8725,46.8978,16000.0
2012-10-12 10:10:00,92.64,92.67,92.59,92.67,11400.0,46.9028,46.918,46.8775,46.918,11400.0
2012-10-12 10:15:00,92.67,92.68,92.65,92.65,23100.0,46.918,46.9231,46.9079,46.9079,23100.0
2012-10-12 10:20:00,92.64,92.64,92.57,92.62,20800.0,46.9028,46.9028,46.8674,46.8927,20800.0
2012-10-12 10:25:00,92.59,92.6,92.54,92.55,11500.0,46.8775,46.8826,46.8522,46.8573,11500.0
2012-10-12 10:30:00,92.57,92.64,92.56,92.64,10500.0,46.8674,46.9028,46.8623,46.9028,10500.0
2012-10-12 10:35:00,92.64,92.71,92.62,92.71,21200.0,46.9028,46.9383,46.8927,46.9383,21200.0
2012-10-12 10:40:00,92.71,92.74,92.69,92.69,27800.0,46.9383,46.9535,46.9281,46.9281,27800.0
2012-10-12 10:45:00,92.69,92.72,92.66,92.7,31500.0,46.9281,46.9433,46.913,46.9332,31500.0
2012-10-12 10:50:00,92.7,92.71,92.67,92.71,20500.0,46.9332,46.9383,46.918,46.9383,20500.0
2012-10-12 10:55:00,92.72,92.74,92.7,92.7,22700.0,46.9433,46.9535,46.9332,46.9332,22700.0
2012-10-12 11:00:00,92.67,92.67,92.61,92.67,8500.0,46.918,46.918,46.8876,46.918,8500.0
2012-10-12 11:05:00,92.68,92.73,92.67,92.72,31200.0,46.9231,46.9484,46.918,46.9433,31200.0
2012-10-12 11:10:00,92.72,92.74,92.66,92.67,51900.0,46.9433,46.9535,46.913,46.918,51900.0
2012-10-12 11:15:00,92.67,92.69,92.67,92.67,17100.0,46.918,46.9281,46.918,46.918,17100.0
2012-10-12 11:20:00,92.67,92.76,92.67,92.7,26600.0,46.918,46.9636,46.918,46.9332,26600.0
2012-10-12 11:25:00,92.7,92.71,92.69,92.69,9700.0,46.9332,46.9383,46.9281,46.9281,9700.0
2012-10-12 11:30:00,92.68,92.7,92.63,92.65,59100.0,46.9231,46.9332,46.8978,46.9079,59100.0
2012-10-12 11:35:00,92.65,92.65,92.55,92.59,524700.0,46.9079,46.9079,46.8573,46.8775,524700.0
2012-10-12 11:40:00,92.58,92.6,92.54,92.55,58600.0,46.8725,46.8826,46.8522,46.8573,58600.0
2012-10-12 11:45:00,92.55,92.57,92.53,92.54,24000.0,46.8573,46.8674,46.8471,46.8522,24000.0
2012-10-12 11:50:00,92.53,92.53,92.48,92.52,61300.0,46.8471,46.8471,46.8218,46.8421,61300.0
2012-10-12 11:55:00,92.52,92.54,92.5,92.54,63400.0,46.8421,46.8522,46.832,46.8522,63400.0
2012-10-12 12:00:00,92.54,92.55,92.52,92.54,22800.0,46.8522,46.8573,46.8421,46.8522,22800.0
2012-10-12 12:05:00,92.55,92.55,92.54,92.54,19100.0,46.8573,46.8573,46.8522,46.8522,19100.0
2012-10-12 12:10:00,92.55,92.55,92.49,92.52,25300.0,46.8573,46.8573,46.8269,46.8421,25300.0
2012-10-12 12:15:00,92.51,92.53,92.49,92.52,13800.0,46.837,46.8471,46.8269,46.8421,13800.0
2012-10-12 12:20:00,92.53,92.53,92.5,92.51,33100.0,46.8471,46.8471,46.832,46.837,33100.0
2012-10-12 12:25:00,92.52,92.52,92.47,92.48,30100.0,46.8421,46.8421,46.8168,46.8218,30100.0
2012-10-12 12:30:00,92.49,92.52,92.48,92.51,8600.0,46.8269,46.8421,46.8218,46.837,8600.0
2012-10-12 12:35:00,92.52,92.52,92.5,92.5,9200.0,46.8421,46.8421,46.832,46.832,9200.0
2012-10-12 12:40:00,92.51,92.51,92.5,92.51,2200.0,46.837,46.837,46.832,46.837,2200.0
2012-10-12 12:45:00,92.51,92.52,92.5,92.52,7500.0,46.837,46.8421,46.832,46.8421,7500.0
2012-10-12 12:50:00,92.52,92.52,92.5,92.51,4700.0,46.8421,46.8421,46.832,46.837,4700.0
2012-10-12 12:55:00,92.51,92.51,92.5,92.5,5700.0,46.837,46.837,46.832,46.832,5700.0
2012-10-12 13:00:00,92.51,92.51,92.47,92.48,8200.0,46.837,46.837,46.8168,46.8218,8200.0
2012-10-12 13:05:00,92.48,92.5,92.47,92.5,5100.0,46.8218,46.832,46.8168,46.832,5100.0
2012-10-12 13:10:00,92.49,92.5,92.49,92.5,5000.0,46.8269,46.832,46.8269,46.832,5000.0
2012-10-12 13:15:00,92.5,92.5,92.49,92.5,2300.0,46.832,46.832,46.8269,46.832,2300.0
2012-10-12 13:20:00,92.5,92.5,92.49,92.5,18700.0,46.832,46.832,46.8269,46.832,18700.0
2012-10-12 13:25:00,92.5,92.51,92.49,92.51,26900.0,46.832,46.837,46.8269,46.837,26900.0
2012-10-12 13:30:00,92.51,92.53,92.5,92.53,19900.0,46.837,46.8471,46.832,46.8471,19900.0
2012-10-12 13:35:00,92.53,92.55,92.52,92.55,23000.0,46.8471,46.8573,46.8421,46.8573,23000.0
2012-10-12 13:40:00,92.55,92.55,92.53,92.54,29100.0,46.8573,46.8573,46.8471,46.8522,29100.0
2012-10-12 13:45:00,92.54,92.55,92.54,92.55,15700.0,46.8522,46.8573,46.8522,46.8573,15700.0
2012-10-12 13:50:00,92.54,92.55,92.53,92.55,15000.0,46.8522,46.8573,46.8471,46.8573,15000.0
2012-10-12 13:55:00,92.54,92.55,92.54,92.55,11400.0,46.8522,46.8573,46.8522,46.8573,11400.0
2012-10-12 14:00:00,92.55,92.55,92.51,92.54,59500.0,46.8573,46.8573,46.837,46.8522,59500.0
2012-10-12 14:05:00,92.54,92.54,92.53,92.53,7600.0,46.8522,46.8522,46.8471,46.8471,7600.0
2012-10-12 14:10:00,92.52,92.53,92.52,92.53,18700.0,46.8421,46.8471,46.8421,46.8471,18700.0
2012-10-12 14:15:00,92.52,92.53,92.51,92.52,14800.0,46.8421,46.8471,46.837,46.8421,14800.0
2012-10-12 14:20:00,92.5,92.55,92.46,92.47,189200.0,46.832,46.8573,46.8117,46.8168,189200.0
2012-10-12 14:25:00,92.48,92.49,92.47,92.49,30400.0,46.8218,46.8269,46.8168,46.8269,30400.0
2012-10-12 14:30:00,92.49,92.5,92.45,92.47,68700.0,46.8269,46.832,46.8066,46.8168,68700.0
2012-10-12 14:35:00,92.47,92.5,92.46,92.48,36800.0,46.8168,46.832,46.8117,46.8218,36800.0
2012-10-12 14:40:00,92.48,92.48,92.44,92.44,16800.0,46.8218,46.8218,46.8016,46.8016,16800.0
2012-10-12 14:45:00,92.44,92.45,92.44,92.45,17900.0,46.8016,46.8066,46.8016,46.8066,17900.0
2012-10-12 14:50:00,92.45,92.48,92.43,92.43,29700.0,46.8066,46.8218,46.7965,46.7965,29700.0
2012-10-12 14:55:00,92.44,92.48,92.43,92.47,9400.0,46.8016,46.8218,46.7965,46.8168,9400.0
2012-10-12 15:00:00,92.48,92.49,92.46,92.49,105100.0,46.8218,46.8269,46.8117,46.8269,105100.0
2012-10-12 15:05:00,92.49,92.5,92.47,92.47,45600.0,46.8269,46.832,46.8168,46.8168,45600.0
2012-10-12 15:10:00,92.48,92.5,92.47,92.49,22500.0,46.8218,46.832,46.8168,46.8269,22500.0
2012-10-12 15:15:00,92.5,92.5,92.49,92.49,51400.0,46.832,46.832,46.8269,46.8269,51400.0
2012-10-12 15:20:00,92.5,92.5,92.47,92.48,71400.0,46.832,46.832,46.8168,46.8218,71400.0
2012-10-12 15:25:00,92.48,92.48,92.45,92.47,45000.0,46.8218,46.8218,46.8066,46.8168,45000.0
2012-10-12 15:30:00,92.48,92.48,92.47,92.48,19700.0,46.8218,46.8218,46.8168,46.8218,19700.0
2012-10-12 15:35:00,92.48,92.49,92.47,92.48,37200.0,46.8218,46.8269,46.8168,46.8218,37200.0
2012-10-12 15:40:00,92.48,92.53,92.48,92.53,86400.0,46.8218,46.8471,46.8218,46.8471,86400.0
2012-10-12 15:45:00,92.53,92.53,92.5,92.52,68500.0,46.8471,46.8471,46.832,46.8421,68500.0
2012-10-12 15:50:00,92.52,92.52,92.5,92.5,35600.0,46.8421,46.8421,46.832,46.832,35600.0
2012-10-12 15:55:00,92.49,92.52,92.48,92.5,59800.0,46.8269,46.8421,46.8218,46.832,59800.0
2012-10-15 09:30:00,92.76,92.76,92.67,92.71,35000.0,46.9636,46.9636,46.918,46.9383,35000.0
2012-10-15 09:35:00,92.69,92.69,92.64,92.65,11400.0,46.9281,46.9281,46.9028,46.9079,11400.0
2012-10-15 09:40:00,92.66,92.67,92.64,92.66,4100.0,46.913,46.918,46.9028,46.913,4100.0
2012-10-15 09:45:00,92.64,92.66,92.58,92.62,27900.0,46.9028,46.913,46.8725,46.8927,27900.0
2012-10-15 09:50:00,92.6,92.66,92.6,92.66,20200.0,46.8826,46.913,46.8826,46.913,20200.0
2012-10-15 09:55:00,92.63,92.81,92.6,92.71,127100.0,46.8978,46.9889,46.8826,46.9383,127100.0
2012-10-15 10:00:00,92.74,92.78,92.65,92.76,32600.0,46.9535,46.9737,46.9079,46.9636,32600.0
2012-10-15 10:05:00,92.76,92.76,92.69,92.71,9000.0,46.9636,46.9636,46.9281,46.9383,9000.0
2012-10-15 10:10:00,92.72,92.72,92.68,92.68,11300.0,46.9433,46.9433,46.9231,46.9231,11300.0
2012-10-15 10:15:00,92.69,92.74,92.69,92.74,15000.0,46.9281,46.9535,46.9281,46.9535,15000.0
2012-10-15 10:20:00,92.75,92.75,92.73,92.74,2100.0,46.9585,46.9585,46.9484,46.9535,2100.0
2012-10-15 10:25:00,92.74,92.74,92.71,92.71,9400.0,46.9535,46.9535,46.9383,46.9383,9400.0
2012-10-15 10:30:00,92.72,92.73,92.69,92.71,19600.0,46.9433,46.9484,46.9281,46.9383,19600.0
2012-10-15 10:35:00,92.71,92.74,92.7,92.72,7600.0,46.9383,46.9535,46.9332,46.9433,7600.0
2012-10-15 10:40:00,92.73,92.74,92.73,92.74,4300.0,46.9484,46.9535,46.9484,46.9535,4300.0
2012-10-15 10:45:00,92.74,92.77,92.71,92.71,54800.0,46.9535,46.9687,46.9383,46.9383,54800.0
2012-10-15 10:50:00,92.7,92.76,92.69,92.76,19400.0,46.9332,46.9636,46.9281,46.9636,19400.0
2012-10-15 10:55:00,92.76,92.76,92.74,92.75,8100.0,46.9636,46.9636,46.9535,46.9585,8100.0
2012-10-15 11:00:00,92.77,92.83,92.75,92.8,60500.0,46.9687,46.999,46.9585,46.9838,60500.0
2012-10-15 11:05:00,92.8,92.84,92.79,92.81,53300.0,46.9838,47.0041,46.9788,46.9889,53300.0
2012-10-15 11:10:00,92.82,92.83,92.81,92.83,10100.0,46.994,46.999,46.9889,46.999,10100.0
2012-10-15 11:15:00,92.83,92.83,92.81,92.83,18100.0,46.999,46.999,46.9889,46.999,18100.0
2012-10-15 11:20:00,92.83,92.84,92.82,92.82,8900.0,46.999,47.0041,46.994,46.994,8900.0
2012-10-15 11:25:00,92.82,92.82,92.8,92.81,6600.0,46.994,46.994,46.9838,46.9889,6600.0
2012-10-15 11:30:00,92.82,92.85,92.82,92.85,5600.0,46.994,47.0092,46.994,47.0092,5600.0
2012-10-15 11:35:00,92.84,92.9,92.84,92.86,35100.0,47.0041,47.0345,47.0041,47.0142,35100.0
2012-10-15 11:40:00,92.86,92.87,92.82,92.82,23500.0,47.0142,47.0193,46.994,46.994,23500.0
2012-10-15 11:45:00,92.81,92.84,92.81,92.82,38900.0,46.9889,47.0041,46.9889,46.994,38900.0
2012-10-15 11:50:00,92.82,92.85,92.82,92.84,35500.0,46.994,47.0092,46.994,47.0041,35500.0
2012-10-15 11:55:00,92.84,92.85,92.83,92.83,48200.0,47.0041,47.0092,46.999,46.999,48200.0
2012-10-15 12:00:00,92.83,92.85,92.83,92.85,12000.0,46.999,47.0092,46.999,47.0092,12000.0
2012-10-15 12:05:00,92.85,92.86,92.85,92.86,71900.0,47.0092,47.0142,47.0092,47.0142,71900.0
2012-10-15 12:10:00,92.86,92.88,92.85,92.87,36600.0,47.0142,47.0243,47.0092,47.0193,36600.0
2012-10-15 12:15:00,92.88,92.9,92.85,92.88,33300.0,47.0243,47.0345,47.0092,47.0243,33300.0
2012-10-15 12:20:00,92.88,92.92,92.86,92.9,34200.0,47.0243,47.0446,47.0142,47.0345,34200.0
2012-10-15 12:25:00,92.91,92.97,92.9,92.95,41800.0,47.0395,47.0699,47.0345,47.0598,41800.0
2012-10-15 12:30:00,92.95,92.96,92.93,92.94,62400.0,47.0598,47.0648,47.0497,47.0547,62400.0
2012-10-15 12:35:00,92.95,92.95,92.91,92.93,20900.0,47.0598,47.0598,47.0395,47.0497,20900.0
2012-10-15 12:40:00,92.94,92.94,92.88,92.88,11700.0,47.0547,47.0547,47.0243,47.0243,11700.0
2012-10-15 12:45:00,92.89,92.93,92.88,92.91,28800.0,47.0294,47.0497,47.0243,47.0395,28800.0
2012-10-15 12:50:00,92.91,92.92,92.88,92.9,19800.0,47.0395,47.0446,47.0243,47.0345,19800.0
2012-10-15 12:55:00,92.91,92.91,92.89,92.9,21300.0,47.0395,47.0395,47.0294,47.0345,21300.0
2012-10-15 13:00:00,92.9,92.93,92.9,92.93,6200.0,47.0345,47.0497,47.0345,47.0497,6200.0
2012-10-15 13:05:00,92.92,92.94,92.91,92.94,13500.0,47.0446,47.0547,47.0395,47.0547,13500.0
2012-10-15 13:10:00,92.95,92.95,92.91,92.92,12300.0,47.0598,47.0598,47.0395,47.0446,12300.0
2012-10-15 13:15:00,92.92,92.92,92.91,92.91,3500.0,47.0446,47.0446,47.0395,47.0395,3500.0
2012-10-15 13:20:00,92.91,92.94,92.91,92.94,13600.0,47.0395,47.0547,47.0395,47.0547,13600.0
2012-10-15 13:25:00,92.94,92.95,92.93,92.95,15100.0,47.0547,47.0598,47.0497,47.0598,15100.0
2012-10-15 13:30:00,92.94,92.95,92.91,92.91,21400.0,47.0547,47.0598,47.0395,47.0395,21400.0
2012-10-15 13:35:00,92.91,92.92,92.89,92.89,13500.0,47.0395,47.0446,47.0294,47.0294,13500.0
2012-10-15 13:40:00,92.89,92.92,92.89,92.91,21000.0,47.0294,47.0446,47.0294,47.0395,21000.0
2012-10-15 13:45:00,92.92,92.92,92.9,92.91,24700.0,47.0446,47.0446,47.0345,47.0395,24700.0
2012-10-15 13:50:00,92.91,92.93,92.9,92.93,17900.0,47.0395,47.0497,47.0345,47.0497,17900.0
2012-10-15 13:55:00,92.93,92.95,92.9,92.9,87800.0,47.0497,47.0598,47.0345,47.0345,87800.0
2012-10-15 14:00:00,92.9,92.93,92.9,92.93,17800.0,47.0345,47.0497,47.0345,47.0497,17800.0
2012-10-15 14:05:00,92.93,92.93,92.9,92.91,70100.0,47.0497,47.0497,47.0345,47.0395,70100.0
2012-10-15 14:10:00,92.91,92.94,92.9,92.93,19700.0,47.0395,47.0547,47.0345,47.0497,19700.0
2012-10-15 14:15:00,92.92,92.92,92.9,92.9,13000.0,47.0446,47.0446,47.0345,47.0345,13000.0
2012-10-15 14:20:00,92.9,92.91,92.88,92.9,22500.0,47.0345,47.0395,47.0243,47.0345,22500.0
2012-10-15 14:25:00,92.9,92.92,92.9,92.91,19500.0,47.0345,47.0446,47.0345,47.0395,19500.0
2012-10-15 14:30:00,92.9,92.92,92.89,92.91,12800.0,47.0345,47.0446,47.0294,47.0395,12800.0
2012-10-15 14:35:00,92.91,92.93,92.9,92.92,15600.0,47.0395,47.0497,47.0345,47.0446,15600.0
2012-10-15 14:40:00,92.92,92.93,92.9,92.91,10400.0,47.0446,47.0497,47.0345,47.0395,10400.0
2012-10-15 14:45:00,92.91,92.91,92.89,92.9,27200.0,47.0395,47.0395,47.0294,47.0345,27200.0
2012-10-15 14:50:00,92.9,92.91,92.9,92.91,33600.0,47.0345,47.0395,47.0345,47.0395,33600.0
2012-10-15 14:55:00,92.9,92.91,92.9,92.9,24100.0,47.0345,47.0395,47.0345,47.0345,24100.0
2012-10-15 15:00:00,92.9,92.93,92.9,92.92,15400.0,47.0345,47.0497,47.0345,47.0446,15400.0
2012-10-15 15:05:00,92.92,92.93,92.91,92.92,16300.0,47.0446,47.0497,47.0395,47.0446,16300.0
2012-10-15 15:10:00,92.92,92.93,92.9,92.9,37500.0,47.0446,47.0497,47.0345,47.0345,37500.0
2012-10-15 15:15:00,92.9,92.93,92.9,92.92,64200.0,47.0345,47.0497,47.0345,47.0446,64200.0
2012-10-15 15:20:00,92.92,92.93,92.91,92.92,21600.0,47.0446,47.0497,47.0395,47.0446,21600.0
2012-10-15 15:25:00,92.92,92.95,92.92,92.93,42400.0,47.0446,47.0598,47.0446,47.0497,42400.0
2012-10-15 15:30:00,92.93,92.94,92.92,92.92,23900.0,47.0497,47.0547,47.0446,47.0446,23900.0
2012-10-15 15:35:00,92.92,92.93,92.91,92.93,25100.0,47.0446,47.0497,47.0395,47.0497,25100.0
2012-10-15 15:40:00,92.92,92.94,92.92,92.93,80200.0,47.0446,47.0547,47.0446,47.0497,80200.0
2012-10-15 15:45:00,92.93,92.94,92.92,92.93,53900.0,47.0497,47.0547,47.0446,47.0497,53900.0
2012-10-15 15:50:00,92.92,92.95,92.92,92.95,58600.0,47.0446,47.0598,47.0446,47.0598,58600.0
2012-10-15 15:55:00,92.95,92.97,92.93,92.94,110400.0,47.0598,47.0699,47.0497,47.0547,110400.0
2012-10-16 09:30:00,93.06,93.06,92.94,93.01,43000.0,47.1155,47.1155,47.0547,47.0902,43000.0
2012-10-16 09:35:00,93.01,93.05,93.01,93.03,16500.0,47.0902,47.1104,47.0902,47.1003,16500.0
2012-10-16 09:40:00,93.03,93.05,93.02,93.05,17600.0,47.1003,47.1104,47.0952,47.1104,17600.0
2012-10-16 09:45:00,93.05,93.08,93.03,93.08,18500.0,47.1104,47.1256,47.1003,47.1256,18500.0
2012-10-16 09:50:00,93.08,93.15,93.08,93.13,118600.0,47.1256,47.161,47.1256,47.1509,118600.0
2012-10-16 09:55:00,93.13,93.16,93.13,93.15,30300.0,47.1509,47.1661,47.1509,47.161,30300.0
2012-10-16 10:00:00,93.15,93.16,93.14,93.15,85900.0,47.161,47.1661,47.156,47.161,85900.0
2012-10-16 10:05:00,93.15,93.17,93.14,93.17,52800.0,47.161,47.1712,47.156,47.1712,52800.0
2012-10-16 10:10:00,93.17,93.19,93.15,93.16,56900.0,47.1712,47.1813,47.161,47.1661,56900.0
2012-10-16 10:15:00,93.16,93.23,93.15,93.2,183600.0,47.1661,47.2015,47.161,47.1864,183600.0
2012-10-16 10:20:00,93.2,93.21,93.19,93.21,72100.0,47.1864,47.1914,47.1813,47.1914,72100.0
2012-10-16 10:25:00,93.2,93.23,93.19,93.23,55400.0,47.1864,47.2015,47.1813,47.2015,55400.0
2012-10-16 10:30:00,93.23,93.28,93.22,93.27,49100.0,47.2015,47.2269,47.1965,47.2218,49100.0
2012-10-16 10:35:00,93.26,93.26,93.24,93.25,12700.0,47.2167,47.2167,47.2066,47.2117,12700.0
2012-10-16 10:40:00,93.25,93.28,93.25,93.27,32000.0,47.2117,47.2269,47.2117,47.2218,32000.0
2012-10-16 10:45:00,93.28,93.28,93.25,93.27,24700.0,47.2269,47.2269,47.2117,47.2218,24700.0
2012-10-16 10:50:00,93.26,93.27,93.26,93.26,18800.0,47.2167,47.2218,47.2167,47.2167,18800.0
2012-10-16 10:55:00,93.26,93.27,93.25,93.27,23900.0,47.2167,47.2218,47.2117,47.2218,23900.0
2012-10-16 11:00:00,93.27,93.27,93.25,93.25,38800.0,47.2218,47.2218,47.2117,47.2117,38800.0
2012-10-16 11:05:00,93.25,93.26,93.25,93.26,10400.0,47.2117,47.2167,47.2117,47.2167,10400.0
2012-10-16 11:10:00,93.25,93.26,93.25,93.25,18900.0,47.2117,47.2167,47.2117,47.2117,18900.0
2012-10-16 11:15:00,93.26,93.28,93.25,93.26,57300.0,47.2167,47.2269,47.2117,47.2167,57300.0
2012-10-16 11:20:00,93.28,93.3,93.27,93.28,27900.0,47.2269,47.237,47.2218,47.2269,27900.0
2012-10-16 11:25:00,93.28,93.31,93.27,93.27,62900.0,47.2269,47.242,47.2218,47.2218,62900.0
2012-10-16 11:30:00,93.28,93.3,93.27,93.29,30500.0,47.2269,47.237,47.2218,47.2319,30500.0
2012-10-16 11:35:00,93.28,93.29,93.25,93.27,13600.0,47.2269,47.2319,47.2117,47.2218,13600.0
2012-10-16 11:40:00,93.28,93.28,93.26,93.26,14200.0,47.2269,47.2269,47.2167,47.2167,14200.0
2012-10-16 11:45:00,93.27,93.3,93.26,93.3,191300.0,47.2218,47.237,47.2167,47.237,191300.0
2012-10-16 11:50:00,93.29,93.3,93.26,93.26,22900.0,47.2319,47.237,47.2167,47.2167,22900.0
2012-10-16 11:55:00,93.26,93.28,93.26,93.28,11500.0,47.2167,47.2269,47.2167,47.2269,11500.0
2012-10-16 12:00:00,93.28,93.28,93.26,93.26,9700.0,47.2269,47.2269,47.2167,47.2167,9700.0
2012-10-16 12:05:00,93.26,93.28,93.26,93.27,12300.0,47.2167,47.2269,47.2167,47.2218,12300.0
2012-10-16 12:10:00,93.27,93.28,93.26,93.26,16200.0,47.2218,47.2269,47.2167,47.2167,16200.0
2012-10-16 12:15:00,93.26,93.27,93.25,93.25,9400.0,47.2167,47.2218,47.2117,47.2117,9400.0
2012-10-16 12:20:00,93.25,93.27,93.25,93.26,36600.0,47.2117,47.2218,47.2117,47.2167,36600.0
2012-10-16 12:25:00,93.26,93.27,93.25,93.26,13800.0,47.2167,47.2218,47.2117,47.2167,13800.0
2012-10-16 12:30:00,93.25,93.26,93.25,93.26,15300.0,47.2117,47.2167,47.2117,47.2167,15300.0
2012-10-16 12:35:00,93.25,93.26,93.24,93.25,17200.0,47.2117,47.2167,47.2066,47.2117,17200.0
2012-10-16 12:40:00,93.25,93.25,93.22,93.22,13400.0,47.2117,47.2117,47.1965,47.1965,13400.0
2012-10-16 12:45:00,93.22,93.23,93.22,93.22,16500.0,47.1965,47.2015,47.1965,47.1965,16500.0
2012-10-16 12:50:00,93.22,93.26,93.22,93.23,115100.0,47.1965,47.2167,47.1965,47.2015,115100.0
2012-10-16 12:55:00,93.24,93.26,93.24,93.24,66600.0,47.2066,47.2167,47.2066,47.2066,66600.0
2012-10-16 13:00:00,93.25,93.25,93.23,93.23,19600.0,47.2117,47.2117,47.2015,47.2015,19600.0
2012-10-16 13:05:00,93.23,93.25,93.23,93.25,7900.0,47.2015,47.2117,47.2015,47.2117,7900.0
2012-10-16 13:10:00,93.24,93.26,93.24,93.25,12400.0,47.2066,47.2167,47.2066,47.2117,12400.0
2012-10-16 13:15:00,93.25,93.26,93.25,93.25,7200.0,47.2117,47.2167,47.2117,47.2117,7200.0
2012-10-16 13:20:00,93.25,93.25,93.25,93.25,5900.0,47.2117,47.2117,47.2117,47.2117,5900.0
2012-10-16 13:25:00,93.25,93.26,93.25,93.25,7600.0,47.2117,47.2167,47.2117,47.2117,7600.0
2012-10-16 13:30:00,93.25,93.27,93.25,93.27,40200.0,47.2117,47.2218,47.2117,47.2218,40200.0
2012-10-16 13:35:00,93.26,93.28,93.26,93.27,26300.0,47.2167,47.2269,47.2167,47.2218,26300.0
2012-10-16 13:40:00,93.27,93.28,93.26,93.26,8900.0,47.2218,47.2269,47.2167,47.2167,8900.0
2012-10-16 13:45:00,93.26,93.27,93.26,93.26,21300.0,47.2167,47.2218,47.2167,47.2167,21300.0
2012-10-16 13:50:00,93.26,93.27,93.26,93.26,9000.0,47.2167,47.2218,47.2167,47.2167,9000.0
2012-10-16 13:55:00,93.26,93.27,93.26,93.26,11400.0,47.2167,47.2218,47.2167,47.2167,11400.0
2012-10-16 14:00:00,93.26,93.26,93.24,93.24,19100.0,47.2167,47.2167,47.2066,47.2066,19100.0
2012-10-16 14:05:00,93.24,93.25,93.23,93.23,10700.0,47.2066,47.2117,47.2015,47.2015,10700.0
2012-10-16 14:10:00,93.23,93.24,93.21,93.24,121000.0,47.2015,47.2066,47.1914,47.2066,121000.0
2012-10-16 14:15:00,93.23,93.24,93.22,93.22,29100.0,47.2015,47.2066,47.1965,47.1965,29100.0
2012-10-16 14:20:00,93.22,93.23,93.22,93.22,16500.0,47.1965,47.2015,47.1965,47.1965,16500.0
2012-10-16 14:25:00,93.22,93.23,93.22,93.22,8900.0,47.1965,47.2015,47.1965,47.1965,8900.0
2012-10-16 14:30:00,93.22,93.26,93.22,93.24,96900.0,47.1965,47.2167,47.1965,47.2066,96900.0
2012-10-16 14:35:00,93.25,93.26,93.24,93.24,16100.0,47.2117,47.2167,47.2066,47.2066,16100.0
2012-10-16 14:40:00,93.25,93.25,93.23,93.23,31400.0,47.2117,47.2117,47.2015,47.2015,31400.0
2012-10-16 14:45:00,93.24,93.25,93.23,93.24,26100.0,47.2066,47.2117,47.2015,47.2066,26100.0
2012-10-16 14:50:00,93.24,93.25,93.23,93.23,4300.0,47.2066,47.2117,47.2015,47.2015,4300.0
2012-10-16 14:55:00,93.23,93.24,93.23,93.24,14100.0,47.2015,47.2066,47.2015,47.2066,14100.0
2012-10-16 15:00:00,93.24,93.26,93.23,93.23,22400.0,47.2066,47.2167,47.2015,47.2015,22400.0
2012-10-16 15:05:00,93.24,93.24,93.23,93.23,15100.0,47.2066,47.2066,47.2015,47.2015,15100.0
2012-10-16 15:10:00,93.23,93.24,93.23,93.23,12600.0,47.2015,47.2066,47.2015,47.2015,12600.0
2012-10-16 15:15:00,93.23,93.28,93.23,93.28,25300.0,47.2015,47.2269,47.2015,47.2269,25300.0
2012-10-16 15:20:00,93.28,93.28,93.26,93.27,20000.0,47.2269,47.2269,47.2167,47.2218,20000.0
2012-10-16 15:25:00,93.27,93.27,93.24,93.24,20400.0,47.2218,47.2218,47.2066,47.2066,20400.0
2012-10-16 15:30:00,93.24,93.25,93.24,93.25,10900.0,47.2066,47.2117,47.2066,47.2117,10900.0
2012-10-16 15:35:00,93.25,93.32,93.24,93.31,107500.0,47.2117,47.2471,47.2066,47.242,107500.0
2012-10-16 15:40:00,93.3,93.3,93.28,93.29,25800.0,47.237,47.237,47.2269,47.2319,25800.0
2012-10-16 15:45:00,93.28,93.29,93.28,93.29,25900.0,47.2269,47.2319,47.2269,47.2319,25900.0
2012-10-16 15:50:00,93.29,93.31,93.28,93.31,32100.0,47.2319,47.242,47.2269,47.242,32100.0
2012-10-16 15:55:00,93.3,93.33,93.23,93.25,267900.0,47.237,47.2522,47.2015,47.2117,267900.0
2012-10-17 09:30:00,93.4,93.42,93.3,93.37,36800.0,47.2876,47.2977,47.237,47.2724,36800.0
2012-10-17 09:35:00,93.37,93.37,93.33,93.35,16700.0,47.2724,47.2724,47.2522,47.2623,16700.0
2012-10-17 09:40:00,93.36,93.41,93.36,93.39,22400.0,47.2674,47.2927,47.2674,47.2826,22400.0
2012-10-17 09:45:00,93.39,93.39,93.35,93.38,31300.0,47.2826,47.2826,47.2623,47.2775,31300.0
2012-10-17 09:50:00,93.38,93.38,93.36,93.36,13800.0,47.2775,47.2775,47.2674,47.2674,13800.0
2012-10-17 09:55:00,93.36,93.39,93.36,93.38,31600.0,47.2674,47.2826,47.2674,47.2775,31600.0
2012-10-17 10:00:00,93.38,93.4,93.37,93.4,24600.0,47.2775,47.2876,47.2724,47.2876,24600.0
2012-10-17 10:05:00,93.41,93.41,93.37,93.39,15800.0,47.2927,47.2927,47.2724,47.2826,15800.0
2012-10-17 10:10:00,93.4,93.41,93.36,93.41,22000.0,47.2876,47.2927,47.2674,47.2927,22000.0
2012-10-17 10:15:00,93.41,93.43,93.39,93.39,18600.0,47.2927,47.3028,47.2826,47.2826,18600.0
2012-10-17 10:20:00,93.38,93.4,93.38,93.38,85600.0,47.2775,47.2876,47.2775,47.2775,85600.0
2012-10-17 10:25:00,93.38,93.39,93.36,93.38,29000.0,47.2775,47.2826,47.2674,47.2775,29000.0
2012-10-17 10:30:00,93.39,93.42,93.38,93.42,13600.0,47.2826,47.2977,47.2775,47.2977,13600.0
2012-10-17 10:35:00,93.42,93.42,93.38,93.42,113300.0,47.2977,47.2977,47.2775,47.2977,113300.0
2012-10-17 10:40:00,93.42,93.48,93.42,93.47,58800.0,47.2977,47.3281,47.2977,47.3231,58800.0
2012-10-17 10:45:00,93.47,93.49,93.46,93.49,35000.0,47.3231,47.3332,47.318,47.3332,35000.0
2012-10-17 10:50:00,93.48,93.5,93.47,93.48,4900.0,47.3281,47.3382,47.3231,47.3281,4900.0
2012-10-17 10:55:00,93.48,93.49,93.48,93.48,7500.0,47.3281,47.3332,47.3281,47.3281,7500.0
2012-10-17 11:00:00,93.49,93.49,93.47,93.47,978400.0,47.3332,47.3332,47.3231,47.3231,978400.0
2012-10-17 11:05:00,93.46,93.48,93.46,93.48,18600.0,47.318,47.3281,47.318,47.3281,18600.0
2012-10-17 11:10:00,93.47,93.49,93.46,93.49,7900.0,47.3231,47.3332,47.318,47.3332,7900.0
2012-10-17 11:15:00,93.49,93.5,93.47,93.5,42800.0,47.3332,47.3382,47.3231,47.3382,42800.0
2012-10-17 11:20:00,93.5,93.53,93.5,93.51,151600.0,47.3382,47.3534,47.3382,47.3433,151600.0
2012-10-17 11:25:00,93.51,93.53,93.5,93.53,34400.0,47.3433,47.3534,47.3382,47.3534,34400.0
2012-10-17 11:30:00,93.52,93.53,93.5,93.53,12400.0,47.3484,47.3534,47.3382,47.3534,12400.0
2012-10-17 11:35:00,93.52,93.53,93.47,93.51,14200.0,47.3484,47.3534,47.3231,47.3433,14200.0
2012-10-17 11:40:00,93.51,93.53,93.49,93.49,10900.0,47.3433,47.3534,47.3332,47.3332,10900.0
2012-10-17 11:45:00,93.48,93.5,93.48,93.5,9000.0,47.3281,47.3382,47.3281,47.3382,9000.0
2012-10-17 11:50:00,93.49,93.5,93.46,93.46,12300.0,47.3332,47.3382,47.318,47.318,12300.0
2012-10-17 11:55:00,93.45,93.49,93.45,93.49,26800.0,47.3129,47.3332,47.3129,47.3332,26800.0
2012-10-17 12:00:00,93.48,93.48,93.4,93.46,61600.0,47.3281,47.3281,47.2876,47.318,61600.0
2012-10-17 12:05:00,93.45,93.46,93.44,93.46,11600.0,47.3129,47.318,47.3079,47.318,11600.0
2012-10-17 12:10:00,93.46,93.46,93.43,93.45,9500.0,47.318,47.318,47.3028,47.3129,9500.0
2012-10-17 12:15:00,93.45,93.48,93.45,93.48,15800.0,47.3129,47.3281,47.3129,47.3281,15800.0
2012-10-17 12:20:00,93.48,93.53,93.47,93.52,63200.0,47.3281,47.3534,47.3231,47.3484,63200.0
2012-10-17 12:25:00,93.52,93.53,93.51,93.51,2500.0,47.3484,47.3534,47.3433,47.3433,2500.0
2012-10-17 12:30:00,93.52,93.53,93.49,93.49,17500.0,47.3484,47.3534,47.3332,47.3332,17500.0
2012-10-17 12:35:00,93.49,93.51,93.49,93.5,7500.0,47.3332,47.3433,47.3332,47.3382,7500.0
2012-10-17 12:40:00,93.5,93.51,93.49,93.51,3700.0,47.3382,47.3433,47.3332,47.3433,3700.0
2012-10-17 12:45:00,93.51,93.51,93.49,93.49,4900.0,47.3433,47.3433,47.3332,47.3332,4900.0
2012-10-17 12:50:00,93.5,93.51,93.5,93.5,12000.0,47.3382,47.3433,47.3382,47.3382,12000.0
2012-10-17 12:55:00,93.51,93.51,93.49,93.5,5100.0,47.3433,47.3433,47.3332,47.3382,5100.0
2012-10-17 13:00:00,93.5,93.51,93.5,93.51,3300.0,47.3382,47.3433,47.3382,47.3433,3300.0
2012-10-17 13:05:00,93.51,93.51,93.5,93.51,5000.0,47.3433,47.3433,47.3382,47.3433,5000.0
2012-10-17 13:10:00,93.51,93.51,93.49,93.49,8000.0,47.3433,47.3433,47.3332,47.3332,8000.0
2012-10-17 13:15:00,93.5,93.5,93.49,93.5,5600.0,47.3382,47.3382,47.3332,47.3382,5600.0
2012-10-17 13:20:00,93.5,93.5,93.49,93.5,2900.0,47.3382,47.3382,47.3332,47.3382,2900.0
2012-10-17 13:25:00,93.5,93.5,93.49,93.5,5000.0,47.3382,47.3382,47.3332,47.3382,5000.0
2012-10-17 13:30:00,93.5,93.5,93.49,93.5,5000.0,47.3382,47.3382,47.3332,47.3382,5000.0
2012-10-17 13:35:00,93.5,93.5,93.49,93.5,3200.0,47.3382,47.3382,47.3332,47.3382,3200.0
2012-10-17 13:40:00,93.49,93.5,93.47,93.48,6200.0,47.3332,47.3382,47.3231,47.3281,6200.0
2012-10-17 13:45:00,93.47,93.49,93.44,93.46,8900.0,47.3231,47.3332,47.3079,47.318,8900.0
2012-10-17 13:50:00,93.46,93.5,93.46,93.49,10100.0,47.318,47.3382,47.318,47.3332,10100.0
2012-10-17 13:55:00,93.49,93.49,93.46,93.46,7500.0,47.3332,47.3332,47.318,47.318,7500.0
2012-10-17 14:00:00,93.48,93.5,93.48,93.5,10100.0,47.3281,47.3382,47.3281,47.3382,10100.0
2012-10-17 14:05:00,93.49,93.5,93.49,93.5,13400.0,47.3332,47.3382,47.3332,47.3382,13400.0
2012-10-17 14:10:00,93.5,93.5,93.49,93.49,14000.0,47.3382,47.3382,47.3332,47.3332,14000.0
2012-10-17 14:15:00,93.5,93.51,93.49,93.5,13300.0,47.3382,47.3433,47.3332,47.3382,13300.0
2012-10-17 14:20:00,93.5,93.51,93.49,93.5,7200.0,47.3382,47.3433,47.3332,47.3382,7200.0
2012-10-17 14:25:00,93.51,93.51,93.5,93.51,17400.0,47.3433,47.3433,47.3382,47.3433,17400.0
2012-10-17 14:30:00,93.51,93.53,93.5,93.53,14900.0,47.3433,47.3534,47.3382,47.3534,14900.0
2012-10-17 14:35:00,93.53,93.56,93.52,93.56,36400.0,47.3534,47.3686,47.3484,47.3686,36400.0
2012-10-17 14:40:00,93.56,93.56,93.54,93.55,14900.0,47.3686,47.3686,47.3585,47.3636,14900.0
2012-10-17 14:45:00,93.55,93.56,93.53,93.54,10400.0,47.3636,47.3686,47.3534,47.3585,10400.0
2012-10-17 14:50:00,93.53,93.54,93.53,93.54,4200.0,47.3534,47.3585,47.3534,47.3585,4200.0
2012-10-17 14:55:00,93.53,93.54,93.53,93.54,10800.0,47.3534,47.3585,47.3534,47.3585,10800.0
2012-10-17 15:00:00,93.54,93.54,93.52,93.52,9800.0,47.3585,47.3585,47.3484,47.3484,9800.0
2012-10-17 15:05:00,93.52,93.54,93.5,93.52,51300.0,47.3484,47.3585,47.3382,47.3484,51300.0
2012-10-17 15:10:00,93.52,93.55,93.49,93.49,42500.0,47.3484,47.3636,47.3332,47.3332,42500.0
2012-10-17 15:15:00,93.5,93.52,93.48,93.5,40300.0,47.3382,47.3484,47.3281,47.3382,40300.0
2012-10-17 15:20:00,93.51,93.51,93.49,93.5,11800.0,47.3433,47.3433,47.3332,47.3382,11800.0
2012-10-17 15:25:00,93.5,93.5,93.49,93.49,24600.0,47.3382,47.3382,47.3332,47.3332,24600.0
2012-10-17 15:30:00,93.5,93.5,93.49,93.49,21400.0,47.3382,47.3382,47.3332,47.3332,21400.0
2012-10-17 15:35:00,93.5,93.5,93.48,93.48,24400.0,47.3382,47.3382,47.3281,47.3281,24400.0
2012-10-17 15:40:00,93.48,93.49,93.46,93.46,37100.0,47.3281,47.3332,47.318,47.318,37100.0
2012-10-17 15:45:00,93.46,93.47,93.43,93.44,30400.0,47.318,47.3231,47.3028,47.3079,30400.0
2012-10-17 15:50:00,93.44,93.45,93.44,93.45,22600.0,47.3079,47.3129,47.3079,47.3129,22600.0
2012-10-17 15:55:00,93.44,93.48,93.44,93.45,155300.0,47.3079,47.3281,47.3079,47.3129,155300.0
2012-10-18 09:30:00,93.35,93.5,93.34,93.5,25800.0,47.2623,47.3382,47.2572,47.3382,25800.0
2012-10-18 09:35:00,93.5,93.51,93.36,93.38,32000.0,47.3382,47.3433,47.2674,47.2775,32000.0
2012-10-18 09:40:00,93.39,93.39,93.3,93.33,38700.0,47.2826,47.2826,47.237,47.2522,38700.0
2012-10-18 09:45:00,93.33,93.35,93.33,93.34,5400.0,47.2522,47.2623,47.2522,47.2572,5400.0
2012-10-18 09:50:00,93.34,93.35,93.33,93.34,8300.0,47.2572,47.2623,47.2522,47.2572,8300.0
2012-10-18 09:55:00,93.35,93.37,93.34,93.37,8300.0,47.2623,47.2724,47.2572,47.2724,8300.0
2012-10-18 10:00:00,93.4,93.45,93.38,93.4,22000.0,47.2876,47.3129,47.2775,47.2876,22000.0
2012-10-18 10:05:00,93.4,93.44,93.38,93.44,8500.0,47.2876,47.3079,47.2775,47.3079,8500.0
2012-10-18 10:10:00,93.45,93.45,93.42,93.42,5800.0,47.3129,47.3129,47.2977,47.2977,5800.0
2012-10-18 10:15:00,93.42,93.42,93.39,93.39,25400.0,47.2977,47.2977,47.2826,47.2826,25400.0
2012-10-18 10:20:00,93.39,93.5,93.38,93.48,129900.0,47.2826,47.3382,47.2775,47.3281,129900.0
2012-10-18 10:25:00,93.49,93.49,93.45,93.47,20300.0,47.3332,47.3332,47.3129,47.3231,20300.0
2012-10-18 10:30:00,93.49,93.49,93.47,93.49,24100.0,47.3332,47.3332,47.3231,47.3332,24100.0
2012-10-18 10:35:00,93.49,93.49,93.47,93.48,2400.0,47.3332,47.3332,47.3231,47.3281,2400.0
2012-10-18 10:40:00,93.48,93.48,93.45,93.45,9900.0,47.3281,47.3281,47.3129,47.3129,9900.0
2012-10-18 10:45:00,93.46,93.48,93.45,93.47,10200.0,47.318,47.3281,47.3129,47.3231,10200.0
2012-10-18 10:50:00,93.47,93.53,93.47,93.53,33300.0,47.3231,47.3534,47.3231,47.3534,33300.0
2012-10-18 10:55:00,93.52,93.53,93.51,93.51,13100.0,47.3484,47.3534,47.3433,47.3433,13100.0
2012-10-18 11:00:00,93.5,93.52,93.45,93.47,21600.0,47.3382,47.3484,47.3129,47.3231,21600.0
2012-10-18 11:05:00,93.46,93.47,93.45,93.47,8100.0,47.318,47.3231,47.3129,47.3231,8100.0
2012-10-18 11:10:00,93.47,93.48,93.45,93.46,23500.0,47.3231,47.3281,47.3129,47.318,23500.0
2012-10-18 11:15:00,93.45,93.47,93.44,93.46,22400.0,47.3129,47.3231,47.3079,47.318,22400.0
2012-10-18 11:20:00,93.45,93.46,93.45,93.45,17700.0,47.3129,47.318,47.3129,47.3129,17700.0
2012-10-18 11:25:00,93.45,93.48,93.45,93.46,33800.0,47.3129,47.3281,47.3129,47.318,33800.0
2012-10-18 11:30:00,93.46,93.47,93.46,93.46,14100.0,47.318,47.3231,47.318,47.318,14100.0
2012-10-18 11:35:00,93.47,93.48,93.47,93.48,28600.0,47.3231,47.3281,47.3231,47.3281,28600.0
2012-10-18 11:40:00,93.48,93.48,93.46,93.48,19500.0,47.3281,47.3281,47.318,47.3281,19500.0
2012-10-18 11:45:00,93.47,93.48,93.46,93.47,7800.0,47.3231,47.3281,47.318,47.3231,7800.0
2012-10-18 11:50:00,93.47,93.48,93.46,93.47,9900.0,47.3231,47.3281,47.318,47.3231,9900.0
2012-10-18 11:55:00,93.48,93.48,93.47,93.48,28900.0,47.3281,47.3281,47.3231,47.3281,28900.0
2012-10-18 12:00:00,93.48,93.48,93.47,93.48,19900.0,47.3281,47.3281,47.3231,47.3281,19900.0
2012-10-18 12:05:00,93.48,93.48,93.47,93.47,18900.0,47.3281,47.3281,47.3231,47.3231,18900.0
2012-10-18 12:10:00,93.48,93.48,93.46,93.48,18500.0,47.3281,47.3281,47.318,47.3281,18500.0
2012-10-18 12:15:00,93.47,93.49,93.47,93.48,17100.0,47.3231,47.3332,47.3231,47.3281,17100.0
2012-10-18 12:20:00,93.48,93.49,93.45,93.49,12400.0,47.3281,47.3332,47.3129,47.3332,12400.0
2012-10-18 12:25:00,93.49,93.51,93.48,93.5,14800.0,47.3332,47.3433,47.3281,47.3382,14800.0
2012-10-18 12:30:00,93.5,93.5,93.43,93.44,19600.0,47.3382,47.3382,47.3028,47.3079,19600.0
2012-10-18 12:35:00,93.45,93.47,93.45,93.47,16700.0,47.3129,47.3231,47.3129,47.3231,16700.0
2012-10-18 12:40:00,93.45,93.47,93.43,93.44,2900.0,47.3129,47.3231,47.3028,47.3079,2900.0
2012-10-18 12:45:00,93.44,93.44,93.42,93.42,8800.0,47.3079,47.3079,47.2977,47.2977,8800.0
2012-10-18 12:50:00,93.42,93.45,93.42,93.43,19200.0,47.2977,47.3129,47.2977,47.3028,19200.0
2012-10-18 12:55:00,93.43,93.44,93.4,93.41,16100.0,47.3028,47.3079,47.2876,47.2927,16100.0
2012-10-18 13:00:00,93.42,93.43,93.41,93.41,8400.0,47.2977,47.3028,47.2927,47.2927,8400.0
2012-10-18 13:05:00,93.41,93.42,93.39,93.42,13000.0,47.2927,47.2977,47.2826,47.2977,13000.0
2012-10-18 13:10:00,93.41,93.42,93.39,93.4,15100.0,47.2927,47.2977,47.2826,47.2876,15100.0
2012-10-18 13:15:00,93.4,93.41,93.38,93.41,9600.0,47.2876,47.2927,47.2775,47.2927,9600.0
2012-10-18 13:20:00,93.42,93.43,93.41,93.42,7300.0,47.2977,47.3028,47.2927,47.2977,7300.0
2012-10-18 13:25:00,93.42,93.44,93.41,93.43,14500.0,47.2977,47.3079,47.2927,47.3028,14500.0
2012-10-18 13:30:00,93.44,93.44,93.4,93.41,5400.0,47.3079,47.3079,47.2876,47.2927,5400.0
2012-10-18 13:35:00,93.41,93.41,93.38,93.38,7600.0,47.2927,47.2927,47.2775,47.2775,7600.0
2012-10-18 13:40:00,93.39,93.43,93.38,93.39,21200.0,47.2826,47.3028,47.2775,47.2826,21200.0
2012-10-18 13:45:00,93.39,93.42,93.39,93.42,19000.0,47.2826,47.2977,47.2826,47.2977,19000.0
2012-10-18 13:50:00,93.42,93.43,93.41,93.41,17300.0,47.2977,47.3028,47.2927,47.2927,17300.0
2012-10-18 13:55:00,93.41,93.41,93.36,93.38,11400.0,47.2927,47.2927,47.2674,47.2775,11400.0
2012-10-18 14:00:00,93.37,93.39,93.37,93.38,39100.0,47.2724,47.2826,47.2724,47.2775,39100.0
2012-10-18 14:05:00,93.39,93.4,93.37,93.37,8700.0,47.2826,47.2876,47.2724,47.2724,8700.0
2012-10-18 14:10:00,93.38,93.38,93.37,93.37,4200.0,47.2775,47.2775,47.2724,47.2724,4200.0
2012-10-18 14:15:00,93.37,93.38,93.36,93.36,17800.0,47.2724,47.2775,47.2674,47.2674,17800.0
2012-10-18 14:20:00,93.36,93.39,93.35,93.38,22000.0,47.2674,47.2826,47.2623,47.2775,22000.0
2012-10-18 14:25:00,93.39,93.39,93.35,93.36,6900.0,47.2826,47.2826,47.2623,47.2674,6900.0
2012-10-18 14:30:00,93.36,93.39,93.35,93.37,10700.0,47.2674,47.2826,47.2623,47.2724,10700.0
2012-10-18 14:35:00,93.37,93.37,93.35,93.37,9900.0,47.2724,47.2724,47.2623,47.2724,9900.0
2012-10-18 14:40:00,93.36,93.37,93.31,93.33,52400.0,47.2674,47.2724,47.242,47.2522,52400.0
2012-10-18 14:45:00,93.34,93.37,93.33,93.36,42100.0,47.2572,47.2724,47.2522,47.2674,42100.0
2012-10-18 14:50:00,93.36,93.36,93.33,93.33,14900.0,47.2674,47.2674,47.2522,47.2522,14900.0
2012-10-18 14:55:00,93.34,93.36,93.33,93.36,19400.0,47.2572,47.2674,47.2522,47.2674,19400.0
2012-10-18 15:00:00,93.35,93.36,93.34,93.36,14700.0,47.2623,47.2674,47.2572,47.2674,14700.0
2012-10-18 15:05:00,93.36,93.36,93.35,93.36,13100.0,47.2674,47.2674,47.2623,47.2674,13100.0
2012-10-18 15:10:00,93.36,93.36,93.35,93.36,16200.0,47.2674,47.2674,47.2623,47.2674,16200.0
2012-10-18 15:15:00,93.36,93.36,93.34,93.34,13200.0,47.2674,47.2674,47.2572,47.2572,13200.0
2012-10-18 15:20:00,93.34,93.35,93.33,93.34,36000.0,47.2572,47.2623,47.2522,47.2572,36000.0
2012-10-18 15:25:00,93.35,93.35,93.33,93.34,14900.0,47.2623,47.2623,47.2522,47.2572,14900.0
2012-10-18 15:30:00,93.33,93.36,93.33,93.35,19200.0,47.2522,47.2674,47.2522,47.2623,19200.0
2012-10-18 15:35:00,93.34,93.35,93.33,93.33,6300.0,47.2572,47.2623,47.2522,47.2522,6300.0
2012-10-18 15:40:00,93.35,93.36,93.33,93.36,29400.0,47.2623,47.2674,47.2522,47.2674,29400.0
2012-10-18 15:45:00,93.35,93.36,93.33,93.33,38800.0,47.2623,47.2674,47.2522,47.2522,38800.0
2012-10-18 15:50:00,93.33,93.35,93.31,93.35,15300.0,47.2522,47.2623,47.242,47.2623,15300.0
2012-10-18 15:55:00,93.34,93.43,93.34,93.42,55600.0,47.2572,47.3028,47.2572,47.2977,55600.0
2012-10-19 09:30:00,93.37,93.37,93.26,93.31,38600.0,47.2724,47.2724,47.2167,47.242,38600.0
2012-10-19 09:35:00,93.29,93.35,93.28,93.35,12300.0,47.2319,47.2623,47.2269,47.2623,12300.0
2012-10-19 09:40:00,93.35,93.35,93.3,93.31,7500.0,47.2623,47.2623,47.237,47.242,7500.0
2012-10-19 09:45:00,93.31,93.33,93.28,93.32,7300.0,47.242,47.2522,47.2269,47.2471,7300.0
2012-10-19 09:50:00,93.32,93.36,93.31,93.33,23800.0,47.2471,47.2674,47.242,47.2522,23800.0
2012-10-19 09:55:00,93.33,93.42,93.33,93.4,14600.0,47.2522,47.2977,47.2522,47.2876,14600.0
2012-10-19 10:00:00,93.39,93.41,93.36,93.38,12400.0,47.2826,47.2927,47.2674,47.2775,12400.0
2012-10-19 10:05:00,93.37,93.37,93.35,93.36,39600.0,47.2724,47.2724,47.2623,47.2674,39600.0
2012-10-19 10:10:00,93.36,93.37,93.35,93.36,2700.0,47.2674,47.2724,47.2623,47.2674,2700.0
2012-10-19 10:15:00,93.36,93.37,93.32,93.32,16200.0,47.2674,47.2724,47.2471,47.2471,16200.0
2012-10-19 10:20:00,93.32,93.33,93.3,93.32,7200.0,47.2471,47.2522,47.237,47.2471,7200.0
2012-10-19 10:25:00,93.33,93.36,93.32,93.34,11100.0,47.2522,47.2674,47.2471,47.2572,11100.0
2012-10-19 10:30:00,93.34,93.35,93.33,93.33,6600.0,47.2572,47.2623,47.2522,47.2522,6600.0
2012-10-19 10:35:00,93.33,93.35,93.33,93.35,2600.0,47.2522,47.2623,47.2522,47.2623,2600.0
2012-10-19 10:40:00,93.34,93.36,93.34,93.34,13000.0,47.2572,47.2674,47.2572,47.2572,13000.0
2012-10-19 10:45:00,93.34,93.34,93.33,93.33,2700.0,47.2572,47.2572,47.2522,47.2522,2700.0
2012-10-19 10:50:00,93.33,93.35,93.29,93.31,33900.0,47.2522,47.2623,47.2319,47.242,33900.0
2012-10-19 10:55:00,93.31,93.34,93.28,93.34,15300.0,47.242,47.2572,47.2269,47.2572,15300.0
2012-10-19 11:00:00,93.34,93.36,93.3,93.34,25800.0,47.2572,47.2674,47.237,47.2572,25800.0
2012-10-19 11:05:00,93.34,93.34,93.31,93.33,17100.0,47.2572,47.2572,47.242,47.2522,17100.0
2012-10-19 11:10:00,93.32,93.35,93.29,93.3,49100.0,47.2471,47.2623,47.2319,47.237,49100.0
2012-10-19 11:15:00,93.29,93.3,93.22,93.23,41400.0,47.2319,47.237,47.1965,47.2015,41400.0
2012-10-19 11:20:00,93.24,93.24,93.18,93.19,32700.0,47.2066,47.2066,47.1762,47.1813,32700.0
2012-10-19 11:25:00,93.18,93.25,93.18,93.22,58300.0,47.1762,47.2117,47.1762,47.1965,58300.0
2012-10-19 11:30:00,93.22,93.25,93.22,93.24,12000.0,47.1965,47.2117,47.1965,47.2066,12000.0
2012-10-19 11:35:00,93.24,93.3,93.23,93.3,25200.0,47.2066,47.237,47.2015,47.237,25200.0
2012-10-19 11:40:00,93.3,93.31,93.28,93.28,12700.0,47.237,47.242,47.2269,47.2269,12700.0
2012-10-19 11:45:00,93.28,93.29,93.26,93.26,13700.0,47.2269,47.2319,47.2167,47.2167,13700.0
2012-10-19 11:50:00,93.27,93.27,93.22,93.24,48400.0,47.2218,47.2218,47.1965,47.2066,48400.0
2012-10-19 11:55:00,93.25,93.25,93.23,93.24,27400.0,47.2117,47.2117,47.2015,47.2066,27400.0
2012-10-19 12:00:00,93.24,93.25,93.22,93.24,43000.0,47.2066,47.2117,47.1965,47.2066,43000.0
2012-10-19 12:05:00,93.23,93.24,93.2,93.21,40400.0,47.2015,47.2066,47.1864,47.1914,40400.0
2012-10-19 12:10:00,93.22,93.22,93.17,93.17,19700.0,47.1965,47.1965,47.1712,47.1712,19700.0
2012-10-19 12:15:00,93.16,93.18,93.1,93.14,45200.0,47.1661,47.1762,47.1357,47.156,45200.0
2012-10-19 12:20:00,93.15,93.17,93.11,93.13,35000.0,47.161,47.1712,47.1408,47.1509,35000.0
2012-10-19 12:25:00,93.12,93.17,93.1,93.15,13800.0,47.1459,47.1712,47.1357,47.161,13800.0
2012-10-19 12:30:00,93.15,93.21,93.15,93.18,10900.0,47.161,47.1914,47.161,47.1762,10900.0
2012-10-19 12:35:00,93.18,93.21,93.17,93.19,13700.0,47.1762,47.1914,47.1712,47.1813,13700.0
2012-10-19 12:40:00,93.19,93.22,93.19,93.21,8400.0,47.1813,47.1965,47.1813,47.1914,8400.0
2012-10-19 12:45:00,93.21,93.22,93.18,93.19,23200.0,47.1914,47.1965,47.1762,47.1813,23200.0
2012-10-19 12:50:00,93.19,93.23,93.19,93.22,6800.0,47.1813,47.2015,47.1813,47.1965,6800.0
2012-10-19 12:55:00,93.22,93.23,93.19,93.21,21900.0,47.1965,47.2015,47.1813,47.1914,21900.0
2012-10-19 13:00:00,93.21,93.22,93.18,93.21,18300.0,47.1914,47.1965,47.1762,47.1914,18300.0
2012-10-19 13:05:00,93.21,93.22,93.2,93.21,15800.0,47.1914,47.1965,47.1864,47.1914,15800.0
2012-10-19 13:10:00,93.21,93.23,93.2,93.21,28800.0,47.1914,47.2015,47.1864,47.1914,28800.0
2012-10-19 13:15:00,93.21,93.22,93.2,93.2,18000.0,47.1914,47.1965,47.1864,47.1864,18000.0
2012-10-19 13:20:00,93.2,93.22,93.2,93.21,5500.0,47.1864,47.1965,47.1864,47.1914,5500.0
2012-10-19 13:25:00,93.21,93.22,93.19,93.2,13800.0,47.1914,47.1965,47.1813,47.1864,13800.0
2012-10-19 13:30:00,93.19,93.2,93.18,93.2,5000.0,47.1813,47.1864,47.1762,47.1864,5000.0
2012-10-19 13:35:00,93.2,93.2,93.18,93.18,9400.0,47.1864,47.1864,47.1762,47.1762,9400.0
2012-10-19 13:40:00,93.17,93.19,93.15,93.19,8000.0,47.1712,47.1813,47.161,47.1813,8000.0
2012-10-19 13:45:00,93.19,93.19,93.14,93.15,10400.0,47.1813,47.1813,47.156,47.161,10400.0
2012-10-19 13:50:00,93.14,93.16,93.13,93.15,14900.0,47.156,47.1661,47.1509,47.161,14900.0
2012-10-19 13:55:00,93.14,93.15,93.12,93.15,17700.0,47.156,47.161,47.1459,47.161,17700.0
2012-10-19 14:00:00,93.15,93.16,93.13,93.15,23000.0,47.161,47.1661,47.1509,47.161,23000.0
2012-10-19 14:05:00,93.15,93.15,93.14,93.14,23000.0,47.161,47.161,47.156,47.156,23000.0
2012-10-19 14:10:00,93.14,93.15,93.12,93.13,28400.0,47.156,47.161,47.1459,47.1509,28400.0
2012-10-19 14:15:00,93.12,93.15,93.11,93.11,17200.0,47.1459,47.161,47.1408,47.1408,17200.0
2012-10-19 14:20:00,93.12,93.13,93.04,93.05,28100.0,47.1459,47.1509,47.1054,47.1104,28100.0
2012-10-19 14:25:00,93.05,93.06,92.91,92.91,142500.0,47.1104,47.1155,47.0395,47.0395,142500.0
2012-10-19 14:30:00,92.91,93.01,92.91,93.01,41000.0,47.0395,47.0902,47.0395,47.0902,41000.0
2012-10-19 14:35:00,92.99,93.0,92.95,92.96,26800.0,47.08,47.0851,47.0598,47.0648,26800.0
2012-10-19 14:40:00,92.95,92.97,92.92,92.95,29200.0,47.0598,47.0699,47.0446,47.0598,29200.0
2012-10-19 14:45:00,92.95,92.97,92.94,92.97,18500.0,47.0598,47.0699,47.0547,47.0699,18500.0
2012-10-19 14:50:00,92.97,93.02,92.96,92.99,15900.0,47.0699,47.0952,47.0648,47.08,15900.0
2012-10-19 14:55:00,92.99,93.03,92.96,93.02,82200.0,47.08,47.1003,47.0648,47.0952,82200.0
2012-10-19 15:00:00,93.01,93.02,92.95,92.96,19800.0,47.0902,47.0952,47.0598,47.0648,19800.0
2012-10-19 15:05:00,92.96,92.97,92.88,92.91,40900.0,47.0648,47.0699,47.0243,47.0395,40900.0
2012-10-19 15:10:00,92.93,92.97,92.91,92.94,34100.0,47.0497,47.0699,47.0395,47.0547,34100.0
2012-10-19 15:15:00,92.93,93.0,92.93,92.96,28400.0,47.0497,47.0851,47.0497,47.0648,28400.0
2012-10-19 15:20:00,92.96,93.02,92.96,93.01,27100.0,47.0648,47.0952,47.0648,47.0902,27100.0
2012-10-19 15:25:00,93.01,93.02,92.97,92.97,33600.0,47.0902,47.0952,47.0699,47.0699,33600.0
2012-10-19 15:30:00,92.96,92.97,92.93,92.95,25500.0,47.0648,47.0699,47.0497,47.0598,25500.0
2012-10-19 15:35:00,92.94,92.97,92.93,92.97,18900.0,47.0547,47.0699,47.0497,47.0699,18900.0
2012-10-19 15:40:00,92.97,93.01,92.97,93.0,24200.0,47.0699,47.0902,47.0699,47.0851,24200.0
2012-10-19 15:45:00,93.0,93.03,92.97,92.98,29600.0,47.0851,47.1003,47.0699,47.075,29600.0
2012-10-19 15:50:00,92.98,93.0,92.97,93.0,25000.0,47.075,47.0851,47.0699,47.0851,25000.0
2012-10-19 15:55:00,92.99,93.05,92.95,92.98,84900.0,47.08,47.1104,47.0598,47.075,84900.0
2012-10-22 09:30:00,93.0,93.16,92.96,93.08,49300.0,47.0851,47.1661,47.0648,47.1256,49300.0
2012-10-22 09:35:00,93.07,93.08,92.95,92.96,71700.0,47.1205,47.1256,47.0598,47.0648,71700.0
2012-10-22 09:40:00,92.96,93.03,92.93,92.94,66800.0,47.0648,47.1003,47.0497,47.0547,66800.0
2012-10-22 09:45:00,92.93,92.96,92.92,92.96,24600.0,47.0497,47.0648,47.0446,47.0648,24600.0
2012-10-22 09:50:00,92.96,92.99,92.95,92.96,12400.0,47.0648,47.08,47.0598,47.0648,12400.0
2012-10-22 09:55:00,92.96,93.06,92.95,93.05,33200.0,47.0648,47.1155,47.0598,47.1104,33200.0
2012-10-22 10:00:00,93.05,93.06,93.03,93.04,51200.0,47.1104,47.1155,47.1003,47.1054,51200.0
2012-10-22 10:05:00,93.05,93.06,93.03,93.05,28300.0,47.1104,47.1155,47.1003,47.1104,28300.0
2012-10-22 10:10:00,93.05,93.09,93.05,93.06,71600.0,47.1104,47.1307,47.1104,47.1155,71600.0
2012-10-22 10:15:00,93.07,93.07,93.03,93.04,26200.0,47.1205,47.1205,47.1003,47.1054,26200.0
2012-10-22 10:20:00,93.05,93.09,93.05,93.08,9900.0,47.1104,47.1307,47.1104,47.1256,9900.0
2012-10-22 10:25:00,93.09,93.09,93.06,93.06,8200.0,47.1307,47.1307,47.1155,47.1155,8200.0
2012-10-22 10:30:00,93.07,93.07,93.01,93.01,21500.0,47.1205,47.1205,47.0902,47.0902,21500.0
2012-10-22 10:35:00,93.01,93.03,92.99,92.99,39200.0,47.0902,47.1003,47.08,47.08,39200.0
2012-10-22 10:40:00,93.0,93.03,92.99,93.02,39500.0,47.0851,47.1003,47.08,47.0952,39500.0
2012-10-22 10:45:00,93.02,93.03,93.02,93.02,4500.0,47.0952,47.1003,47.0952,47.0952,4500.0
2012-10-22 10:50:00,93.02,93.07,93.02,93.06,8300.0,47.0952,47.1205,47.0952,47.1155,8300.0
2012-10-22 10:55:00,93.06,93.08,93.06,93.06,6500.0,47.1155,47.1256,47.1155,47.1155,6500.0
2012-10-22 11:00:00,93.06,93.06,93.03,93.04,11700.0,47.1155,47.1155,47.1003,47.1054,11700.0
2012-10-22 11:05:00,93.03,93.05,93.03,93.04,9200.0,47.1003,47.1104,47.1003,47.1054,9200.0
2012-10-22 11:10:00,93.04,93.05,93.01,93.01,16600.0,47.1054,47.1104,47.0902,47.0902,16600.0
2012-10-22 11:15:00,93.01,93.02,92.97,92.98,9700.0,47.0902,47.0952,47.0699,47.075,9700.0
2012-10-22 11:20:00,92.98,92.99,92.96,92.97,7100.0,47.075,47.08,47.0648,47.0699,7100.0
2012-10-22 11:25:00,92.97,93.0,92.97,92.98,9100.0,47.0699,47.0851,47.0699,47.075,9100.0
2012-10-22 11:30:00,92.98,93.09,92.98,93.05,87800.0,47.075,47.1307,47.075,47.1104,87800.0
2012-10-22 11:35:00,93.05,93.1,93.05,93.06,20800.0,47.1104,47.1357,47.1104,47.1155,20800.0
2012-10-22 11:40:00,93.07,93.17,93.07,93.16,70200.0,47.1205,47.1712,47.1205,47.1661,70200.0
2012-10-22 11:45:00,93.17,93.19,93.16,93.18,80700.0,47.1712,47.1813,47.1661,47.1762,80700.0
2012-10-22 11:50:00,93.18,93.19,93.16,93.16,36500.0,47.1762,47.1813,47.1661,47.1661,36500.0
2012-10-22 11:55:00,93.16,93.17,93.16,93.16,18700.0,47.1661,47.1712,47.1661,47.1661,18700.0
2012-10-22 12:00:00,93.16,93.17,93.13,93.13,15700.0,47.1661,47.1712,47.1509,47.1509,15700.0
2012-10-22 12:05:00,93.12,93.17,93.12,93.16,24100.0,47.1459,47.1712,47.1459,47.1661,24100.0
2012-10-22 12:10:00,93.16,93.18,93.13,93.16,40800.0,47.1661,47.1762,47.1509,47.1661,40800.0
2012-10-22 12:15:00,93.16,93.16,93.12,93.13,19000.0,47.1661,47.1661,47.1459,47.1509,19000.0
2012-10-22 12:20:00,93.14,93.14,93.12,93.13,21300.0,47.156,47.156,47.1459,47.1509,21300.0
2012-10-22 12:25:00,93.13,93.18,93.12,93.16,17600.0,47.1509,47.1762,47.1459,47.1661,17600.0
2012-10-22 12:30:00,93.17,93.19,93.15,93.18,12500.0,47.1712,47.1813,47.161,47.1762,12500.0
2012-10-22 12:35:00,93.19,93.19,93.14,93.14,24700.0,47.1813,47.1813,47.156,47.156,24700.0
2012-10-22 12:40:00,93.15,93.15,93.12,93.12,12800.0,47.161,47.161,47.1459,47.1459,12800.0
2012-10-22 12:45:00,93.12,93.14,93.12,93.13,27600.0,47.1459,47.156,47.1459,47.1509,27600.0
2012-10-22 12:50:00,93.13,93.13,93.11,93.11,17900.0,47.1509,47.1509,47.1408,47.1408,17900.0
2012-10-22 12:55:00,93.11,93.13,93.1,93.11,27100.0,47.1408,47.1509,47.1357,47.1408,27100.0
2012-10-22 13:00:00,93.1,93.13,93.1,93.1,17900.0,47.1357,47.1509,47.1357,47.1357,17900.0
2012-10-22 13:05:00,93.1,93.11,93.08,93.08,15100.0,47.1357,47.1408,47.1256,47.1256,15100.0
2012-10-22 13:10:00,93.08,93.08,93.05,93.07,25500.0,47.1256,47.1256,47.1104,47.1205,25500.0
2012-10-22 13:15:00,93.07,93.07,93.05,93.06,10000.0,47.1205,47.1205,47.1104,47.1155,10000.0
2012-10-22 13:20:00,93.06,93.07,93.03,93.07,11700.0,47.1155,47.1205,47.1003,47.1205,11700.0
2012-10-22 13:25:00,93.08,93.08,93.01,93.01,19100.0,47.1256,47.1256,47.0902,47.0902,19100.0
2012-10-22 13:30:00,93.01,93.06,93.0,93.05,19100.0,47.0902,47.1155,47.0851,47.1104,19100.0
2012-10-22 13:35:00,93.04,93.05,93.02,93.02,16100.0,47.1054,47.1104,47.0952,47.0952,16100.0
2012-10-22 13:40:00,93.02,93.03,92.97,93.0,37600.0,47.0952,47.1003,47.0699,47.0851,37600.0
2012-10-22 13:45:00,92.99,93.02,92.97,92.99,38800.0,47.08,47.0952,47.0699,47.08,38800.0
2012-10-22 13:50:00,92.99,92.99,92.97,92.97,11200.0,47.08,47.08,47.0699,47.0699,11200.0
2012-10-22 13:55:00,92.97,93.0,92.97,92.98,19300.0,47.0699,47.0851,47.0699,47.075,19300.0
2012-10-22 14:00:00,92.98,93.0,92.98,93.0,11700.0,47.075,47.0851,47.075,47.0851,11700.0
2012-10-22 14:05:00,93.0,93.0,92.99,93.0,28800.0,47.0851,47.0851,47.08,47.0851,28800.0
2012-10-22 14:10:00,92.99,93.05,92.99,93.0,34200.0,47.08,47.1104,47.08,47.0851,34200.0
2012-10-22 14:15:00,93.02,93.08,93.02,93.06,12100.0,47.0952,47.1256,47.0952,47.1155,12100.0
2012-10-22 14:20:00,93.05,93.08,93.04,93.06,26800.0,47.1104,47.1256,47.1054,47.1155,26800.0
2012-10-22 14:25:00,93.06,93.07,93.05,93.05,9400.0,47.1155,47.1205,47.1104,47.1104,9400.0
2012-10-22 14:30:00,93.07,93.09,93.05,93.08,14100.0,47.1205,47.1307,47.1104,47.1256,14100.0
2012-10-22 14:35:00,93.09,93.09,93.03,93.03,18600.0,47.1307,47.1307,47.1003,47.1003,18600.0
2012-10-22 14:40:00,93.03,93.08,93.03,93.05,15000.0,47.1003,47.1256,47.1003,47.1104,15000.0
2012-10-22 14:45:00,93.05,93.07,93.04,93.07,14600.0,47.1104,47.1205,47.1054,47.1205,14600.0
2012-10-22 14:50:00,93.07,93.08,93.06,93.08,12500.0,47.1205,47.1256,47.1155,47.1256,12500.0
2012-10-22 14:55:00,93.06,93.08,93.06,93.07,17600.0,47.1155,47.1256,47.1155,47.1205,17600.0
2012-10-22 15:00:00,93.07,93.08,93.05,93.05,21300.0,47.1205,47.1256,47.1104,47.1104,21300.0
2012-10-22 15:05:00,93.05,93.06,93.03,93.04,55600.0,47.1104,47.1155,47.1003,47.1054,55600.0
2012-10-22 15:10:00,93.04,93.05,93.04,93.04,61800.0,47.1054,47.1104,47.1054,47.1054,61800.0
2012-10-22 15:15:00,93.03,93.06,93.03,93.03,37900.0,47.1003,47.1155,47.1003,47.1003,37900.0
2012-10-22 15:20:00,93.04,93.04,93.03,93.04,9700.0,47.1054,47.1054,47.1003,47.1054,9700.0
2012-10-22 15:25:00,93.04,93.06,93.03,93.05,99300.0,47.1054,47.1155,47.1003,47.1104,99300.0
2012-10-22 15:30:00,93.05,93.05,93.03,93.05,43800.0,47.1104,47.1104,47.1003,47.1104,43800.0
2012-10-22 15:35:00,93.05,93.06,93.04,93.04,51100.0,47.1104,47.1155,47.1054,47.1054,51100.0
2012-10-22 15:40:00,93.04,93.06,93.01,93.02,80600.0,47.1054,47.1155,47.0902,47.0952,80600.0
2012-10-22 15:45:00,93.03,93.03,93.0,93.02,59500.0,47.1003,47.1003,47.0851,47.0952,59500.0
2012-10-22 15:50:00,93.02,93.04,93.01,93.01,75800.0,47.0952,47.1054,47.0902,47.0902,75800.0
2012-10-22 15:55:00,93.01,93.05,92.98,93.04,249400.0,47.0902,47.1104,47.075,47.1054,249400.0
2012-10-23 09:30:00,92.7,92.74,92.66,92.69,118400.0,46.9332,46.9535,46.913,46.9281,118400.0
2012-10-23 09:35:00,92.69,92.69,92.55,92.64,587100.0,46.9281,46.9281,46.8573,46.9028,587100.0
2012-10-23 09:40:00,92.64,92.66,92.54,92.57,232900.0,46.9028,46.913,46.8522,46.8674,232900.0
2012-10-23 09:45:00,92.58,92.59,92.51,92.59,135600.0,46.8725,46.8775,46.837,46.8775,135600.0
2012-10-23 09:50:00,92.58,92.59,92.53,92.56,69600.0,46.8725,46.8775,46.8471,46.8623,69600.0
2012-10-23 09:55:00,92.56,92.57,92.5,92.54,117100.0,46.8623,46.8674,46.832,46.8522,117100.0
2012-10-23 10:00:00,92.54,92.58,92.52,92.57,69200.0,46.8522,46.8725,46.8421,46.8674,69200.0
2012-10-23 10:05:00,92.57,92.59,92.52,92.54,75600.0,46.8674,46.8775,46.8421,46.8522,75600.0
2012-10-23 10:10:00,92.54,92.56,92.54,92.54,50500.0,46.8522,46.8623,46.8522,46.8522,50500.0
2012-10-23 10:15:00,92.54,92.55,92.52,92.53,40500.0,46.8522,46.8573,46.8421,46.8471,40500.0
2012-10-23 10:20:00,92.53,92.55,92.52,92.52,22300.0,46.8471,46.8573,46.8421,46.8421,22300.0
2012-10-23 10:25:00,92.52,92.55,92.52,92.52,47300.0,46.8421,46.8573,46.8421,46.8421,47300.0
2012-10-23 10:30:00,92.53,92.53,92.5,92.51,84700.0,46.8471,46.8471,46.832,46.837,84700.0
2012-10-23 10:35:00,92.51,92.55,92.5,92.54,85700.0,46.837,46.8573,46.832,46.8522,85700.0
2012-10-23 10:40:00,92.52,92.52,92.5,92.52,95600.0,46.8421,46.8421,46.832,46.8421,95600.0
2012-10-23 10:45:00,92.53,92.53,92.51,92.51,11400.0,46.8471,46.8471,46.837,46.837,11400.0
2012-10-23 10:50:00,92.52,92.53,92.51,92.52,14200.0,46.8421,46.8471,46.837,46.8421,14200.0
2012-10-23 10:55:00,92.52,92.54,92.51,92.52,99200.0,46.8421,46.8522,46.837,46.8421,99200.0
2012-10-23 11:00:00,92.52,92.53,92.51,92.52,27700.0,46.8421,46.8471,46.837,46.8421,27700.0
2012-10-23 11:05:00,92.52,92.55,92.51,92.55,34700.0,46.8421,46.8573,46.837,46.8573,34700.0
2012-10-23 11:10:00,92.54,92.57,92.54,92.56,13300.0,46.8522,46.8674,46.8522,46.8623,13300.0
2012-10-23 11:15:00,92.57,92.57,92.56,92.56,18900.0,46.8674,46.8674,46.8623,46.8623,18900.0
2012-10-23 11:20:00,92.57,92.59,92.56,92.58,63800.0,46.8674,46.8775,46.8623,46.8725,63800.0
2012-10-23 11:25:00,92.58,92.6,92.58,92.58,33200.0,46.8725,46.8826,46.8725,46.8725,33200.0
2012-10-23 11:30:00,92.58,92.59,92.56,92.59,11700.0,46.8725,46.8775,46.8623,46.8775,11700.0
2012-10-23 11:35:00,92.59,92.59,92.55,92.56,17800.0,46.8775,46.8775,46.8573,46.8623,17800.0
2012-10-23 11:40:00,92.55,92.56,92.54,92.54,9500.0,46.8573,46.8623,46.8522,46.8522,9500.0
2012-10-23 11:45:00,92.54,92.59,92.54,92.59,31400.0,46.8522,46.8775,46.8522,46.8775,31400.0
2012-10-23 11:50:00,92.59,92.6,92.58,92.59,14600.0,46.8775,46.8826,46.8725,46.8775,14600.0
2012-10-23 11:55:00,92.6,92.61,92.58,92.59,12100.0,46.8826,46.8876,46.8725,46.8775,12100.0
2012-10-23 12:00:00,92.61,92.61,92.59,92.6,9300.0,46.8876,46.8876,46.8775,46.8826,9300.0
2012-10-23 12:05:00,92.61,92.65,92.6,92.65,26200.0,46.8876,46.9079,46.8826,46.9079,26200.0
2012-10-23 12:10:00,92.64,92.66,92.64,92.66,5500.0,46.9028,46.913,46.9028,46.913,5500.0
2012-10-23 12:15:00,92.66,92.66,92.62,92.63,18700.0,46.913,46.913,46.8927,46.8978,18700.0
2012-10-23 12:20:00,92.62,92.63,92.6,92.62,12100.0,46.8927,46.8978,46.8826,46.8927,12100.0
2012-10-23 12:25:00,92.62,92.62,92.61,92.62,8900.0,46.8927,46.8927,46.8876,46.8927,8900.0
2012-10-23 12:30:00,92.62,92.65,92.61,92.64,14500.0,46.8927,46.9079,46.8876,46.9028,14500.0
2012-10-23 12:35:00,92.63,92.7,92.63,92.69,94100.0,46.8978,46.9332,46.8978,46.9281,94100.0
2012-10-23 12:40:00,92.69,92.69,92.66,92.67,13500.0,46.9281,46.9281,46.913,46.918,13500.0
2012-10-23 12:45:00,92.66,92.67,92.64,92.65,13800.0,46.913,46.918,46.9028,46.9079,13800.0
2012-10-23 12:50:00,92.67,92.69,92.65,92.68,40800.0,46.918,46.9281,46.9079,46.9231,40800.0
2012-10-23 12:55:00,92.67,92.68,92.65,92.66,30500.0,46.918,46.9231,46.9079,46.913,30500.0
2012-10-23 13:00:00,92.66,92.67,92.65,92.67,22700.0,46.913,46.918,46.9079,46.918,22700.0
2012-10-23 13:05:00,92.66,92.7,92.66,92.7,13300.0,46.913,46.9332,46.913,46.9332,13300.0
2012-10-23 13:10:00,92.69,92.69,92.67,92.67,3200.0,46.9281,46.9281,46.918,46.918,3200.0
2012-10-23 13:15:00,92.67,92.72,92.67,92.72,30800.0,46.918,46.9433,46.918,46.9433,30800.0
2012-10-23 13:20:00,92.72,92.74,92.7,92.7,107600.0,46.9433,46.9535,46.9332,46.9332,107600.0
2012-10-23 13:25:00,92.71,92.72,92.68,92.69,33600.0,46.9383,46.9433,46.9231,46.9281,33600.0
2012-10-23 13:30:00,92.69,92.7,92.68,92.69,8000.0,46.9281,46.9332,46.9231,46.9281,8000.0
2012-10-23 13:35:00,92.69,92.7,92.68,92.7,6700.0,46.9281,46.9332,46.9231,46.9332,6700.0
2012-10-23 13:40:00,92.7,92.7,92.69,92.69,5500.0,46.9332,46.9332,46.9281,46.9281,5500.0
2012-10-23 13:45:00,92.7,92.7,92.64,92.65,19100.0,46.9332,46.9332,46.9028,46.9079,19100.0
2012-10-23 13:50:00,92.65,92.68,92.64,92.67,6700.0,46.9079,46.9231,46.9028,46.918,6700.0
2012-10-23 13:55:00,92.68,92.74,92.67,92.73,10500.0,46.9231,46.9535,46.918,46.9484,10500.0
2012-10-23 14:00:00,92.74,92.75,92.71,92.71,15300.0,46.9535,46.9585,46.9383,46.9383,15300.0
2012-10-23 14:05:00,92.72,92.72,92.67,92.69,12600.0,46.9433,46.9433,46.918,46.9281,12600.0
2012-10-23 14:10:00,92.69,92.72,92.67,92.67,38400.0,46.9281,46.9433,46.918,46.918,38400.0
2012-10-23 14:15:00,92.68,92.72,92.67,92.7,22300.0,46.9231,46.9433,46.918,46.9332,22300.0
2012-10-23 14:20:00,92.71,92.72,92.7,92.71,19100.0,46.9383,46.9433,46.9332,46.9383,19100.0
2012-10-23 14:25:00,92.72,92.73,92.71,92.72,11100.0,46.9433,46.9484,46.9383,46.9433,11100.0
2012-10-23 14:30:00,92.73,92.75,92.72,92.75,105500.0,46.9484,46.9585,46.9433,46.9585,105500.0
2012-10-23 14:35:00,92.75,92.78,92.75,92.75,31100.0,46.9585,46.9737,46.9585,46.9585,31100.0
2012-10-23 14:40:00,92.76,92.79,92.74,92.76,46900.0,46.9636,46.9788,46.9535,46.9636,46900.0
2012-10-23 14:45:00,92.76,92.81,92.75,92.78,26200.0,46.9636,46.9889,46.9585,46.9737,26200.0
2012-10-23 14:50:00,92.77,92.8,92.77,92.79,30600.0,46.9687,46.9838,46.9687,46.9788,30600.0
2012-10-23 14:55:00,92.78,92.81,92.76,92.76,13100.0,46.9737,46.9889,46.9636,46.9636,13100.0
2012-10-23 15:00:00,92.77,92.81,92.74,92.75,16800.0,46.9687,46.9889,46.9535,46.9585,16800.0
2012-10-23 15:05:00,92.75,92.76,92.74,92.76,24500.0,46.9585,46.9636,46.9535,46.9636,24500.0
2012-10-23 15:10:00,92.75,92.76,92.73,92.73,49700.0,46.9585,46.9636,46.9484,46.9484,49700.0
2012-10-23 15:15:00,92.73,92.74,92.73,92.73,17300.0,46.9484,46.9535,46.9484,46.9484,17300.0
2012-10-23 15:20:00,92.74,92.74,92.73,92.74,11400.0,46.9535,46.9535,46.9484,46.9535,11400.0
2012-10-23 15:25:00,92.73,92.74,92.7,92.7,29400.0,46.9484,46.9535,46.9332,46.9332,29400.0
2012-10-23 15:30:00,92.7,92.71,92.63,92.64,75700.0,46.9332,46.9383,46.8978,46.9028,75700.0
2012-10-23 15:35:00,92.64,92.65,92.58,92.59,40000.0,46.9028,46.9079,46.8725,46.8775,40000.0
2012-10-23 15:40:00,92.59,92.66,92.58,92.62,27500.0,46.8775,46.913,46.8725,46.8927,27500.0
2012-10-23 15:45:00,92.62,92.62,92.58,92.6,74600.0,46.8927,46.8927,46.8725,46.8826,74600.0
2012-10-23 15:50:00,92.6,92.6,92.57,92.59,76500.0,46.8826,46.8826,46.8674,46.8775,76500.0
2012-10-23 15:55:00,92.59,92.64,92.57,92.63,147600.0,46.8775,46.9028,46.8674,46.8978,147600.0
2012-10-24 09:30:00,92.84,92.84,92.72,92.77,52800.0,47.0041,47.0041,46.9433,46.9687,52800.0
2012-10-24 09:35:00,92.8,92.87,92.77,92.78,40800.0,46.9838,47.0193,46.9687,46.9737,40800.0
2012-10-24 09:40:00,92.78,92.78,92.65,92.7,39400.0,46.9737,46.9737,46.9079,46.9332,39400.0
2012-10-24 09:45:00,92.71,92.71,92.64,92.68,31900.0,46.9383,46.9383,46.9028,46.9231,31900.0
2012-10-24 09:50:00,92.68,92.69,92.65,92.66,24600.0,46.9231,46.9281,46.9079,46.913,24600.0
2012-10-24 09:55:00,92.65,92.78,92.65,92.77,22600.0,46.9079,46.9737,46.9079,46.9687,22600.0
2012-10-24 10:00:00,92.76,92.77,92.66,92.67,38800.0,46.9636,46.9687,46.913,46.918,38800.0
2012-10-24 10:05:00,92.67,92.68,92.63,92.65,44700.0,46.918,46.9231,46.8978,46.9079,44700.0
2012-10-24 10:10:00,92.65,92.67,92.63,92.63,21600.0,46.9079,46.918,46.8978,46.8978,21600.0
2012-10-24 10:15:00,92.63,92.72,92.63,92.69,20700.0,46.8978,46.9433,46.8978,46.9281,20700.0
2012-10-24 10:20:00,92.7,92.73,92.69,92.7,13700.0,46.9332,46.9484,46.9281,46.9332,13700.0
2012-10-24 10:25:00,92.7,92.73,92.68,92.68,18100.0,46.9332,46.9484,46.9231,46.9231,18100.0
2012-10-24 10:30:00,92.69,92.7,92.67,92.7,28900.0,46.9281,46.9332,46.918,46.9332,28900.0
2012-10-24 10:35:00,92.71,92.71,92.68,92.69,16500.0,46.9383,46.9383,46.9231,46.9281,16500.0
2012-10-24 10:40:00,92.69,92.71,92.68,92.7,13600.0,46.9281,46.9383,46.9231,46.9332,13600.0
2012-10-24 10:45:00,92.7,92.75,92.7,92.72,37300.0,46.9332,46.9585,46.9332,46.9433,37300.0
2012-10-24 10:50:00,92.71,92.72,92.7,92.72,20800.0,46.9383,46.9433,46.9332,46.9433,20800.0
2012-10-24 10:55:00,92.72,92.75,92.71,92.75,35600.0,46.9433,46.9585,46.9383,46.9585,35600.0
2012-10-24 11:00:00,92.74,92.77,92.74,92.77,39300.0,46.9535,46.9687,46.9535,46.9687,39300.0
2012-10-24 11:05:00,92.76,92.77,92.69,92.69,35800.0,46.9636,46.9687,46.9281,46.9281,35800.0
2012-10-24 11:10:00,92.69,92.71,92.69,92.71,20900.0,46.9281,46.9383,46.9281,46.9383,20900.0
2012-10-24 11:15:00,92.71,92.71,92.7,92.7,27800.0,46.9383,46.9383,46.9332,46.9332,27800.0
2012-10-24 11:20:00,92.69,92.7,92.69,92.7,16600.0,46.9281,46.9332,46.9281,46.9332,16600.0
2012-10-24 11:25:00,92.7,92.74,92.69,92.73,39300.0,46.9332,46.9535,46.9281,46.9484,39300.0
2012-10-24 11:30:00,92.73,92.74,92.7,92.71,20200.0,46.9484,46.9535,46.9332,46.9383,20200.0
2012-10-24 11:35:00,92.7,92.72,92.7,92.72,41500.0,46.9332,46.9433,46.9332,46.9433,41500.0
2012-10-24 11:40:00,92.72,92.76,92.72,92.73,35800.0,46.9433,46.9636,46.9433,46.9484,35800.0
2012-10-24 11:45:00,92.72,92.73,92.69,92.72,24600.0,46.9433,46.9484,46.9281,46.9433,24600.0
2012-10-24 11:50:00,92.73,92.76,92.69,92.69,55500.0,46.9484,46.9636,46.9281,46.9281,55500.0
2012-10-24 11:55:00,92.7,92.72,92.66,92.71,47800.0,46.9332,46.9433,46.913,46.9383,47800.0
2012-10-24 12:00:00,92.71,92.72,92.68,92.71,18200.0,46.9383,46.9433,46.9231,46.9383,18200.0
2012-10-24 12:05:00,92.71,92.71,92.69,92.7,13800.0,46.9383,46.9383,46.9281,46.9332,13800.0
2012-10-24 12:10:00,92.7,92.73,92.69,92.72,14000.0,46.9332,46.9484,46.9281,46.9433,14000.0
2012-10-24 12:15:00,92.73,92.75,92.72,92.75,14500.0,46.9484,46.9585,46.9433,46.9585,14500.0
2012-10-24 12:20:00,92.75,92.76,92.73,92.75,20500.0,46.9585,46.9636,46.9484,46.9585,20500.0
2012-10-24 12:25:00,92.74,92.77,92.74,92.76,24700.0,46.9535,46.9687,46.9535,46.9636,24700.0
2012-10-24 12:30:00,92.75,92.78,92.75,92.78,16200.0,46.9585,46.9737,46.9585,46.9737,16200.0
2012-10-24 12:35:00,92.77,92.78,92.77,92.78,12300.0,46.9687,46.9737,46.9687,46.9737,12300.0
2012-10-24 12:40:00,92.77,92.83,92.77,92.82,20800.0,46.9687,46.999,46.9687,46.994,20800.0
2012-10-24 12:45:00,92.82,92.83,92.79,92.79,31400.0,46.994,46.999,46.9788,46.9788,31400.0
2012-10-24 12:50:00,92.79,92.8,92.78,92.79,10500.0,46.9788,46.9838,46.9737,46.9788,10500.0
2012-10-24 12:55:00,92.79,92.82,92.78,92.81,26600.0,46.9788,46.994,46.9737,46.9889,26600.0
2012-10-24 13:00:00,92.82,92.82,92.8,92.8,24400.0,46.994,46.994,46.9838,46.9838,24400.0
2012-10-24 13:05:00,92.8,92.82,92.8,92.82,25700.0,46.9838,46.994,46.9838,46.994,25700.0
2012-10-24 13:10:00,92.82,92.83,92.77,92.77,18300.0,46.994,46.999,46.9687,46.9687,18300.0
2012-10-24 13:15:00,92.77,92.8,92.77,92.8,16300.0,46.9687,46.9838,46.9687,46.9838,16300.0
2012-10-24 13:20:00,92.79,92.8,92.78,92.8,15900.0,46.9788,46.9838,46.9737,46.9838,15900.0
2012-10-24 13:25:00,92.8,92.85,92.79,92.84,35900.0,46.9838,47.0092,46.9788,47.0041,35900.0
2012-10-24 13:30:00,92.83,92.87,92.81,92.82,30100.0,46.999,47.0193,46.9889,46.994,30100.0
2012-10-24 13:35:00,92.82,92.85,92.82,92.82,23500.0,46.994,47.0092,46.994,46.994,23500.0
2012-10-24 13:40:00,92.82,92.85,92.82,92.84,14400.0,46.994,47.0092,46.994,47.0041,14400.0
2012-10-24 13:45:00,92.84,92.85,92.8,92.8,29000.0,47.0041,47.0092,46.9838,46.9838,29000.0
2012-10-24 13:50:00,92.8,92.83,92.8,92.83,12300.0,46.9838,46.999,46.9838,46.999,12300.0
2012-10-24 13:55:00,92.82,92.83,92.81,92.81,9800.0,46.994,46.999,46.9889,46.9889,9800.0
2012-10-24 14:00:00,92.81,92.82,92.8,92.8,17300.0,46.9889,46.994,46.9838,46.9838,17300.0
2012-10-24 14:05:00,92.81,92.81,92.76,92.79,49000.0,46.9889,46.9889,46.9636,46.9788,49000.0
2012-10-24 14:10:00,92.79,92.81,92.78,92.8,21000.0,46.9788,46.9889,46.9737,46.9838,21000.0
2012-10-24 14:15:00,92.79,92.81,92.75,92.79,86400.0,46.9788,46.9889,46.9585,46.9788,86400.0
2012-10-24 14:20:00,92.8,92.84,92.78,92.79,15700.0,46.9838,47.0041,46.9737,46.9788,15700.0
2012-10-24 14:25:00,92.79,92.87,92.78,92.86,249400.0,46.9788,47.0193,46.9737,47.0142,249400.0
2012-10-24 14:30:00,92.87,92.87,92.84,92.85,90600.0,47.0193,47.0193,47.0041,47.0092,90600.0
2012-10-24 14:35:00,92.84,92.87,92.84,92.84,67300.0,47.0041,47.0193,47.0041,47.0041,67300.0
2012-10-24 14:40:00,92.85,92.85,92.83,92.84,54600.0,47.0092,47.0092,46.999,47.0041,54600.0
2012-10-24 14:45:00,92.85,92.87,92.84,92.84,27700.0,47.0092,47.0193,47.0041,47.0041,27700.0
2012-10-24 14:50:00,92.84,92.87,92.83,92.83,28300.0,47.0041,47.0193,46.999,46.999,28300.0
2012-10-24 14:55:00,92.83,92.84,92.83,92.83,42800.0,46.999,47.0041,46.999,46.999,42800.0
2012-10-24 15:00:00,92.83,92.85,92.82,92.83,48500.0,46.999,47.0092,46.994,46.999,48500.0
2012-10-24 15:05:00,92.84,92.84,92.79,92.82,106200.0,47.0041,47.0041,46.9788,46.994,106200.0
2012-10-24 15:10:00,92.81,92.84,92.81,92.82,34000.0,46.9889,47.0041,46.9889,46.994,34000.0
2012-10-24 15:15:00,92.83,92.83,92.79,92.81,48800.0,46.999,46.999,46.9788,46.9889,48800.0
2012-10-24 15:20:00,92.81,92.83,92.77,92.78,51200.0,46.9889,46.999,46.9687,46.9737,51200.0
2012-10-24 15:25:00,92.77,92.78,92.69,92.7,127500.0,46.9687,46.9737,46.9281,46.9332,127500.0
2012-10-24 15:30:00,92.7,92.7,92.64,92.67,255500.0,46.9332,46.9332,46.9028,46.918,255500.0
2012-10-24 15:35:00,92.67,92.67,92.63,92.63,351300.0,46.918,46.918,46.8978,46.8978,351300.0
2012-10-24 15:40:00,92.63,92.66,92.6,92.61,85600.0,46.8978,46.913,46.8826,46.8876,85600.0
2012-10-24 15:45:00,92.61,92.63,92.57,92.58,122800.0,46.8876,46.8978,46.8674,46.8725,122800.0
2012-10-24 15:50:00,92.57,92.57,92.51,92.53,188500.0,46.8674,46.8674,46.837,46.8471,188500.0
2012-10-24 15:55:00,92.52,92.58,92.5,92.58,188600.0,46.8421,46.8725,46.832,46.8725,188600.0
2012-10-25 09:30:00,92.92,92.96,92.81,92.86,47600.0,47.0446,47.0648,46.9889,47.0142,47600.0
2012-10-25 09:35:00,92.86,92.9,92.84,92.87,37600.0,47.0142,47.0345,47.0041,47.0193,37600.0
2012-10-25 09:40:00,92.87,92.87,92.8,92.85,25100.0,47.0193,47.0193,46.9838,47.0092,25100.0
2012-10-25 09:45:00,92.84,92.86,92.82,92.84,19700.0,47.0041,47.0142,46.994,47.0041,19700.0
2012-10-25 09:50:00,92.84,92.85,92.81,92.82,20700.0,47.0041,47.0092,46.9889,46.994,20700.0
2012-10-25 09:55:00,92.81,92.83,92.77,92.82,21900.0,46.9889,46.999,46.9687,46.994,21900.0
2012-10-25 10:00:00,92.81,92.81,92.74,92.8,88300.0,46.9889,46.9889,46.9535,46.9838,88300.0
2012-10-25 10:05:00,92.79,92.81,92.77,92.78,24800.0,46.9788,46.9889,46.9687,46.9737,24800.0
2012-10-25 10:10:00,92.79,92.8,92.76,92.78,18200.0,46.9788,46.9838,46.9636,46.9737,18200.0
2012-10-25 10:15:00,92.78,92.78,92.77,92.77,5000.0,46.9737,46.9737,46.9687,46.9687,5000.0
2012-10-25 10:20:00,92.77,92.8,92.76,92.78,14700.0,46.9687,46.9838,46.9636,46.9737,14700.0
2012-10-25 10:25:00,92.78,92.79,92.77,92.78,7400.0,46.9737,46.9788,46.9687,46.9737,7400.0
2012-10-25 10:30:00,92.77,92.77,92.75,92.76,8100.0,46.9687,46.9687,46.9585,46.9636,8100.0
2012-10-25 10:35:00,92.75,92.77,92.75,92.75,13800.0,46.9585,46.9687,46.9585,46.9585,13800.0
2012-10-25 10:40:00,92.74,92.76,92.74,92.75,11600.0,46.9535,46.9636,46.9535,46.9585,11600.0
2012-10-25 10:45:00,92.75,92.75,92.75,92.75,6600.0,46.9585,46.9585,46.9585,46.9585,6600.0
2012-10-25 10:50:00,92.75,92.76,92.72,92.72,42400.0,46.9585,46.9636,46.9433,46.9433,42400.0
2012-10-25 10:55:00,92.73,92.75,92.72,92.74,8900.0,46.9484,46.9585,46.9433,46.9535,8900.0
2012-10-25 11:00:00,92.75,92.76,92.74,92.76,9500.0,46.9585,46.9636,46.9535,46.9636,9500.0
2012-10-25 11:05:00,92.76,92.76,92.72,92.76,16100.0,46.9636,46.9636,46.9433,46.9636,16100.0
2012-10-25 11:10:00,92.76,92.79,92.76,92.77,9700.0,46.9636,46.9788,46.9636,46.9687,9700.0
2012-10-25 11:15:00,92.77,92.77,92.75,92.76,10800.0,46.9687,46.9687,46.9585,46.9636,10800.0
2012-10-25 11:20:00,92.76,92.76,92.74,92.74,6900.0,46.9636,46.9636,46.9535,46.9535,6900.0
2012-10-25 11:25:00,92.74,92.75,92.73,92.74,20600.0,46.9535,46.9585,46.9484,46.9535,20600.0
2012-10-25 11:30:00,92.73,92.75,92.71,92.75,22300.0,46.9484,46.9585,46.9383,46.9585,22300.0
2012-10-25 11:35:00,92.73,92.75,92.71,92.71,21400.0,46.9484,46.9585,46.9383,46.9383,21400.0
2012-10-25 11:40:00,92.71,92.71,92.67,92.68,31700.0,46.9383,46.9383,46.918,46.9231,31700.0
2012-10-25 11:45:00,92.68,92.71,92.67,92.67,75000.0,46.9231,46.9383,46.918,46.918,75000.0
2012-10-25 11:50:00,92.67,92.71,92.65,92.66,43900.0,46.918,46.9383,46.9079,46.913,43900.0
2012-10-25 11:55:00,92.66,92.67,92.65,92.65,41700.0,46.913,46.918,46.9079,46.9079,41700.0
2012-10-25 12:00:00,92.65,92.65,92.63,92.63,42600.0,46.9079,46.9079,46.8978,46.8978,42600.0
2012-10-25 12:05:00,92.63,92.65,92.62,92.64,29400.0,46.8978,46.9079,46.8927,46.9028,29400.0
2012-10-25 12:10:00,92.64,92.65,92.61,92.61,11900.0,46.9028,46.9079,46.8876,46.8876,11900.0
2012-10-25 12:15:00,92.62,92.62,92.61,92.61,10200.0,46.8927,46.8927,46.8876,46.8876,10200.0
2012-10-25 12:20:00,92.61,92.61,92.6,92.61,27800.0,46.8876,46.8876,46.8826,46.8876,27800.0
2012-10-25 12:25:00,92.61,92.65,92.6,92.65,19200.0,46.8876,46.9079,46.8826,46.9079,19200.0
2012-10-25 12:30:00,92.66,92.67,92.63,92.64,44600.0,46.913,46.918,46.8978,46.9028,44600.0
2012-10-25 12:35:00,92.64,92.67,92.64,92.67,6100.0,46.9028,46.918,46.9028,46.918,6100.0
2012-10-25 12:40:00,92.67,92.67,92.64,92.64,8600.0,46.918,46.918,46.9028,46.9028,8600.0
2012-10-25 12:45:00,92.64,92.68,92.63,92.68,12300.0,46.9028,46.9231,46.8978,46.9231,12300.0
2012-10-25 12:50:00,92.68,92.68,92.62,92.64,24900.0,46.9231,46.9231,46.8927,46.9028,24900.0
2012-10-25 12:55:00,92.63,92.67,92.63,92.66,35300.0,46.8978,46.918,46.8978,46.913,35300.0
2012-10-25 13:00:00,92.67,92.69,92.65,92.69,12200.0,46.918,46.9281,46.9079,46.9281,12200.0
2012-10-25 13:05:00,92.69,92.69,92.68,92.68,3800.0,46.9281,46.9281,46.9231,46.9231,3800.0
2012-10-25 13:10:00,92.68,92.69,92.67,92.69,11900.0,46.9231,46.9281,46.918,46.9281,11900.0
2012-10-25 13:15:00,92.68,92.71,92.68,92.71,11500.0,46.9231,46.9383,46.9231,46.9383,11500.0
2012-10-25 13:20:00,92.71,92.74,92.71,92.74,26500.0,46.9383,46.9535,46.9383,46.9535,26500.0
2012-10-25 13:25:00,92.73,92.76,92.73,92.75,6600.0,46.9484,46.9636,46.9484,46.9585,6600.0
2012-10-25 13:30:00,92.75,92.75,92.72,92.74,11600.0,46.9585,46.9585,46.9433,46.9535,11600.0
2012-10-25 13:35:00,92.73,92.77,92.73,92.76,15500.0,46.9484,46.9687,46.9484,46.9636,15500.0
2012-10-25 13:40:00,92.76,92.77,92.75,92.77,8900.0,46.9636,46.9687,46.9585,46.9687,8900.0
2012-10-25 13:45:00,92.78,92.8,92.76,92.77,10700.0,46.9737,46.9838,46.9636,46.9687,10700.0
2012-10-25 13:50:00,92.77,92.78,92.75,92.78,6300.0,46.9687,46.9737,46.9585,46.9737,6300.0
2012-10-25 13:55:00,92.78,92.78,92.76,92.78,9900.0,46.9737,46.9737,46.9636,46.9737,9900.0
2012-10-25 14:00:00,92.77,92.77,92.75,92.75,7300.0,46.9687,46.9687,46.9585,46.9585,7300.0
2012-10-25 14:05:00,92.76,92.78,92.75,92.77,9400.0,46.9636,46.9737,46.9585,46.9687,9400.0
2012-10-25 14:10:00,92.77,92.78,92.75,92.76,11500.0,46.9687,46.9737,46.9585,46.9636,11500.0
2012-10-25 14:15:00,92.76,92.76,92.74,92.75,43100.0,46.9636,46.9636,46.9535,46.9585,43100.0
2012-10-25 14:20:00,92.75,92.79,92.75,92.79,11900.0,46.9585,46.9788,46.9585,46.9788,11900.0
2012-10-25 14:25:00,92.79,92.79,92.77,92.78,14300.0,46.9788,46.9788,46.9687,46.9737,14300.0
2012-10-25 14:30:00,92.78,92.79,92.77,92.79,6300.0,46.9737,46.9788,46.9687,46.9788,6300.0
2012-10-25 14:35:00,92.79,92.8,92.78,92.8,13800.0,46.9788,46.9838,46.9737,46.9838,13800.0
2012-10-25 14:40:00,92.79,92.82,92.78,92.79,20600.0,46.9788,46.994,46.9737,46.9788,20600.0
2012-10-25 14:45:00,92.79,92.82,92.78,92.82,18500.0,46.9788,46.994,46.9737,46.994,18500.0
2012-10-25 14:50:00,92.81,92.81,92.78,92.78,9200.0,46.9889,46.9889,46.9737,46.9737,9200.0
2012-10-25 14:55:00,92.78,92.79,92.75,92.75,60600.0,46.9737,46.9788,46.9585,46.9585,60600.0
2012-10-25 15:00:00,92.76,92.76,92.73,92.74,8400.0,46.9636,46.9636,46.9484,46.9535,8400.0
2012-10-25 15:05:00,92.73,92.73,92.7,92.7,15900.0,46.9484,46.9484,46.9332,46.9332,15900.0
2012-10-25 15:10:00,92.7,92.72,92.69,92.7,18200.0,46.9332,46.9433,46.9281,46.9332,18200.0
2012-10-25 15:15:00,92.69,92.74,92.68,92.7,12600.0,46.9281,46.9535,46.9231,46.9332,12600.0
2012-10-25 15:20:00,92.7,92.72,92.7,92.71,39700.0,46.9332,46.9433,46.9332,46.9383,39700.0
2012-10-25 15:25:00,92.71,92.71,92.66,92.67,74900.0,46.9383,46.9383,46.913,46.918,74900.0
2012-10-25 15:30:00,92.67,92.68,92.67,92.67,28900.0,46.918,46.9231,46.918,46.918,28900.0
2012-10-25 15:35:00,92.68,92.72,92.67,92.72,20700.0,46.9231,46.9433,46.918,46.9433,20700.0
2012-10-25 15:40:00,92.72,92.73,92.72,92.73,15400.0,46.9433,46.9484,46.9433,46.9484,15400.0
2012-10-25 15:45:00,92.74,92.74,92.69,92.7,14400.0,46.9535,46.9535,46.9281,46.9332,14400.0
2012-10-25 15:50:00,92.69,92.75,92.69,92.75,27500.0,46.9281,46.9585,46.9281,46.9585,27500.0
2012-10-25 15:55:00,92.74,92.76,92.69,92.69,126300.0,46.9535,46.9636,46.9281,46.9281,126300.0
2012-10-26 09:30:00,92.73,92.79,92.7,92.7,32600.0,46.9484,46.9788,46.9332,46.9332,32600.0
2012-10-26 09:35:00,92.7,92.76,92.7,92.76,21200.0,46.9332,46.9636,46.9332,46.9636,21200.0
2012-10-26 09:40:00,92.79,92.79,92.73,92.73,24900.0,46.9788,46.9788,46.9484,46.9484,24900.0
2012-10-26 09:45:00,92.74,92.75,92.73,92.74,9100.0,46.9535,46.9585,46.9484,46.9535,9100.0
2012-10-26 09:50:00,92.73,92.77,92.72,92.74,19200.0,46.9484,46.9687,46.9433,46.9535,19200.0
2012-10-26 09:55:00,92.74,92.74,92.67,92.67,42000.0,46.9535,46.9535,46.918,46.918,42000.0
2012-10-26 10:00:00,92.67,92.68,92.66,92.68,31500.0,46.918,46.9231,46.913,46.9231,31500.0
2012-10-26 10:05:00,92.69,92.7,92.68,92.7,17000.0,46.9281,46.9332,46.9231,46.9332,17000.0
2012-10-26 10:10:00,92.7,92.73,92.61,92.63,271000.0,46.9332,46.9484,46.8876,46.8978,271000.0
2012-10-26 10:15:00,92.63,92.64,92.56,92.6,102700.0,46.8978,46.9028,46.8623,46.8826,102700.0
2012-10-26 10:20:00,92.6,92.61,92.58,92.59,56200.0,46.8826,46.8876,46.8725,46.8775,56200.0
2012-10-26 10:25:00,92.59,92.59,92.57,92.57,31300.0,46.8775,46.8775,46.8674,46.8674,31300.0
2012-10-26 10:30:00,92.57,92.6,92.56,92.57,114000.0,46.8674,46.8826,46.8623,46.8674,114000.0
2012-10-26 10:35:00,92.56,92.59,92.56,92.57,137400.0,46.8623,46.8775,46.8623,46.8674,137400.0
2012-10-26 10:40:00,92.57,92.59,92.56,92.57,45500.0,46.8674,46.8775,46.8623,46.8674,45500.0
2012-10-26 10:45:00,92.57,92.58,92.53,92.54,82600.0,46.8674,46.8725,46.8471,46.8522,82600.0
2012-10-26 10:50:00,92.54,92.54,92.5,92.51,72600.0,46.8522,46.8522,46.832,46.837,72600.0
2012-10-26 10:55:00,92.51,92.55,92.51,92.53,72600.0,46.837,46.8573,46.837,46.8471,72600.0
2012-10-26 11:00:00,92.53,92.53,92.47,92.48,126100.0,46.8471,46.8471,46.8168,46.8218,126100.0
2012-10-26 11:05:00,92.49,92.52,92.48,92.49,67800.0,46.8269,46.8421,46.8218,46.8269,67800.0
2012-10-26 11:10:00,92.49,92.51,92.49,92.5,25600.0,46.8269,46.837,46.8269,46.832,25600.0
2012-10-26 11:15:00,92.5,92.52,92.49,92.5,100700.0,46.832,46.8421,46.8269,46.832,100700.0
2012-10-26 11:20:00,92.5,92.5,92.49,92.5,20300.0,46.832,46.832,46.8269,46.832,20300.0
2012-10-26 11:25:00,92.5,92.54,92.49,92.51,50700.0,46.832,46.8522,46.8269,46.837,50700.0
2012-10-26 11:30:00,92.51,92.54,92.49,92.51,62000.0,46.837,46.8522,46.8269,46.837,62000.0
2012-10-26 11:35:00,92.5,92.54,92.5,92.53,42600.0,46.832,46.8522,46.832,46.8471,42600.0
2012-10-26 11:40:00,92.54,92.54,92.51,92.53,76300.0,46.8522,46.8522,46.837,46.8471,76300.0
2012-10-26 11:45:00,92.54,92.54,92.52,92.52,42700.0,46.8522,46.8522,46.8421,46.8421,42700.0
2012-10-26 11:50:00,92.52,92.53,92.47,92.5,84200.0,46.8421,46.8471,46.8168,46.832,84200.0
2012-10-26 11:55:00,92.5,92.5,92.49,92.49,15700.0,46.832,46.832,46.8269,46.8269,15700.0
2012-10-26 12:00:00,92.49,92.49,92.43,92.44,33700.0,46.8269,46.8269,46.7965,46.8016,33700.0
2012-10-26 12:05:00,92.44,92.45,92.4,92.43,31700.0,46.8016,46.8066,46.7813,46.7965,31700.0
2012-10-26 12:10:00,92.45,92.49,92.42,92.47,25900.0,46.8066,46.8269,46.7915,46.8168,25900.0
2012-10-26 12:15:00,92.47,92.47,92.41,92.41,18900.0,46.8168,46.8168,46.7864,46.7864,18900.0
2012-10-26 12:20:00,92.41,92.42,92.37,92.38,64400.0,46.7864,46.7915,46.7661,46.7712,64400.0
2012-10-26 12:25:00,92.38,92.4,92.35,92.4,53400.0,46.7712,46.7813,46.756,46.7813,53400.0
2012-10-26 12:30:00,92.4,92.4,92.36,92.36,31300.0,46.7813,46.7813,46.7611,46.7611,31300.0
2012-10-26 12:35:00,92.36,92.36,92.32,92.33,58000.0,46.7611,46.7611,46.7408,46.7459,58000.0
2012-10-26 12:40:00,92.32,92.36,92.29,92.33,230800.0,46.7408,46.7611,46.7256,46.7459,230800.0
2012-10-26 12:45:00,92.33,92.35,92.33,92.34,16300.0,46.7459,46.756,46.7459,46.7509,16300.0
2012-10-26 12:50:00,92.34,92.35,92.33,92.34,15600.0,46.7509,46.756,46.7459,46.7509,15600.0
2012-10-26 12:55:00,92.34,92.38,92.34,92.37,34700.0,46.7509,46.7712,46.7509,46.7661,34700.0
2012-10-26 13:00:00,92.38,92.38,92.31,92.36,146700.0,46.7712,46.7712,46.7358,46.7611,146700.0
2012-10-26 13:05:00,92.35,92.35,92.31,92.31,38300.0,46.756,46.756,46.7358,46.7358,38300.0
2012-10-26 13:10:00,92.31,92.35,92.31,92.34,40000.0,46.7358,46.756,46.7358,46.7509,40000.0
2012-10-26 13:15:00,92.35,92.36,92.34,92.34,212600.0,46.756,46.7611,46.7509,46.7509,212600.0
2012-10-26 13:20:00,92.34,92.34,92.28,92.28,71300.0,46.7509,46.7509,46.7206,46.7206,71300.0
2012-10-26 13:25:00,92.29,92.34,92.28,92.33,15600.0,46.7256,46.7509,46.7206,46.7459,15600.0
2012-10-26 13:30:00,92.33,92.35,92.31,92.34,49100.0,46.7459,46.756,46.7358,46.7509,49100.0
2012-10-26 13:35:00,92.33,92.4,92.33,92.4,67000.0,46.7459,46.7813,46.7459,46.7813,67000.0
2012-10-26 13:40:00,92.39,92.42,92.39,92.42,18800.0,46.7763,46.7915,46.7763,46.7915,18800.0
2012-10-26 13:45:00,92.42,92.44,92.41,92.42,75300.0,46.7915,46.8016,46.7864,46.7915,75300.0
2012-10-26 13:50:00,92.43,92.44,92.42,92.44,23000.0,46.7965,46.8016,46.7915,46.8016,23000.0
2012-10-26 13:55:00,92.44,92.46,92.44,92.46,43000.0,46.8016,46.8117,46.8016,46.8117,43000.0
2012-10-26 14:00:00,92.46,92.49,92.45,92.48,36800.0,46.8117,46.8269,46.8066,46.8218,36800.0
2012-10-26 14:05:00,92.49,92.49,92.46,92.46,26300.0,46.8269,46.8269,46.8117,46.8117,26300.0
2012-10-26 14:10:00,92.47,92.5,92.46,92.47,45700.0,46.8168,46.832,46.8117,46.8168,45700.0
2012-10-26 14:15:00,92.47,92.49,92.47,92.49,23100.0,46.8168,46.8269,46.8168,46.8269,23100.0
2012-10-26 14:20:00,92.49,92.52,92.47,92.47,30000.0,46.8269,46.8421,46.8168,46.8168,30000.0
2012-10-26 14:25:00,92.47,92.48,92.47,92.48,8900.0,46.8168,46.8218,46.8168,46.8218,8900.0
2012-10-26 14:30:00,92.48,92.48,92.47,92.47,5100.0,46.8218,46.8218,46.8168,46.8168,5100.0
2012-10-26 14:35:00,92.48,92.5,92.46,92.5,64900.0,46.8218,46.832,46.8117,46.832,64900.0
2012-10-26 14:40:00,92.5,92.5,92.46,92.46,27100.0,46.832,46.832,46.8117,46.8117,27100.0
2012-10-26 14:45:00,92.45,92.45,92.37,92.41,45400.0,46.8066,46.8066,46.7661,46.7864,45400.0
2012-10-26 14:50:00,92.41,92.43,92.41,92.42,9900.0,46.7864,46.7965,46.7864,46.7915,9900.0
2012-10-26 14:55:00,92.42,92.42,92.4,92.42,11700.0,46.7915,46.7915,46.7813,46.7915,11700.0
2012-10-26 15:00:00,92.43,92.45,92.42,92.45,13300.0,46.7965,46.8066,46.7915,46.8066,13300.0
2012-10-26 15:05:00,92.46,92.46,92.42,92.42,23100.0,46.8117,46.8117,46.7915,46.7915,23100.0
2012-10-26 15:10:00,92.42,92.54,92.42,92.54,57100.0,46.7915,46.8522,46.7915,46.8522,57100.0
2012-10-26 15:15:00,92.53,92.56,92.52,92.56,84000.0,46.8471,46.8623,46.8421,46.8623,84000.0
2012-10-26 15:20:00,92.55,92.55,92.51,92.51,9400.0,46.8573,46.8573,46.837,46.837,9400.0
2012-10-26 15:25:00,92.52,92.52,92.48,92.49,20300.0,46.8421,46.8421,46.8218,46.8269,20300.0
2012-10-26 15:30:00,92.5,92.53,92.47,92.48,14600.0,46.832,46.8471,46.8168,46.8218,14600.0
2012-10-26 15:35:00,92.48,92.49,92.45,92.45,26500.0,46.8218,46.8269,46.8066,46.8066,26500.0
2012-10-26 15:40:00,92.45,92.49,92.45,92.49,17100.0,46.8066,46.8269,46.8066,46.8269,17100.0
2012-10-26 15:45:00,92.5,92.5,92.44,92.44,71000.0,46.832,46.832,46.8016,46.8016,71000.0
2012-10-26 15:50:00,92.44,92.46,92.4,92.42,36300.0,46.8016,46.8117,46.7813,46.7915,36300.0
2012-10-26 15:55:00,92.42,92.45,92.39,92.43,144100.0,46.7915,46.8066,46.7763,46.7965,144100.0
2012-10-31 09:30:00,92.48,92.67,92.44,92.5,76800.0,46.8218,46.918,46.8016,46.832,76800.0
2012-10-31 09:35:00,92.5,92.52,92.46,92.5,49300.0,46.832,46.8421,46.8117,46.832,49300.0
2012-10-31 09:40:00,92.49,92.56,92.48,92.49,53900.0,46.8269,46.8623,46.8218,46.8269,53900.0
2012-10-31 09:45:00,92.49,92.58,92.48,92.55,83800.0,46.8269,46.8725,46.8218,46.8573,83800.0
2012-10-31 09:50:00,92.55,92.55,92.49,92.52,58500.0,46.8573,46.8573,46.8269,46.8421,58500.0
2012-10-31 09:55:00,92.51,92.52,92.47,92.51,30400.0,46.837,46.8421,46.8168,46.837,30400.0
2012-10-31 10:00:00,92.51,92.51,92.49,92.5,26000.0,46.837,46.837,46.8269,46.832,26000.0
2012-10-31 10:05:00,92.49,92.52,92.49,92.51,129400.0,46.8269,46.8421,46.8269,46.837,129400.0
2012-10-31 10:10:00,92.51,92.58,92.51,92.57,62700.0,46.837,46.8725,46.837,46.8674,62700.0
2012-10-31 10:15:00,92.58,92.59,92.57,92.58,49700.0,46.8725,46.8775,46.8674,46.8725,49700.0
2012-10-31 10:20:00,92.58,92.63,92.58,92.62,57000.0,46.8725,46.8978,46.8725,46.8927,57000.0
2012-10-31 10:25:00,92.61,92.65,92.61,92.62,61500.0,46.8876,46.9079,46.8876,46.8927,61500.0
2012-10-31 10:30:00,92.61,92.65,92.6,92.65,99500.0,46.8876,46.9079,46.8826,46.9079,99500.0
2012-10-31 10:35:00,92.65,92.65,92.63,92.63,29500.0,46.9079,46.9079,46.8978,46.8978,29500.0
2012-10-31 10:40:00,92.64,92.64,92.63,92.64,62100.0,46.9028,46.9028,46.8978,46.9028,62100.0
2012-10-31 10:45:00,92.63,92.64,92.63,92.64,51700.0,46.8978,46.9028,46.8978,46.9028,51700.0
2012-10-31 10:50:00,92.63,92.65,92.63,92.64,17400.0,46.8978,46.9079,46.8978,46.9028,17400.0
2012-10-31 10:55:00,92.65,92.66,92.62,92.64,42600.0,46.9079,46.913,46.8927,46.9028,42600.0
2012-10-31 11:00:00,92.64,92.65,92.6,92.6,21000.0,46.9028,46.9079,46.8826,46.8826,21000.0
2012-10-31 11:05:00,92.59,92.6,92.58,92.58,11800.0,46.8775,46.8826,46.8725,46.8725,11800.0
2012-10-31 11:10:00,92.59,92.62,92.58,92.62,41800.0,46.8775,46.8927,46.8725,46.8927,41800.0
2012-10-31 11:15:00,92.61,92.63,92.61,92.62,20600.0,46.8876,46.8978,46.8876,46.8927,20600.0
2012-10-31 11:20:00,92.63,92.63,92.61,92.62,6600.0,46.8978,46.8978,46.8876,46.8927,6600.0
2012-10-31 11:25:00,92.62,92.62,92.61,92.61,10500.0,46.8927,46.8927,46.8876,46.8876,10500.0
2012-10-31 11:30:00,92.61,92.62,92.61,92.61,5900.0,46.8876,46.8927,46.8876,46.8876,5900.0
2012-10-31 11:35:00,92.61,92.62,92.61,92.61,6900.0,46.8876,46.8927,46.8876,46.8876,6900.0
2012-10-31 11:40:00,92.61,92.62,92.6,92.62,18200.0,46.8876,46.8927,46.8826,46.8927,18200.0
2012-10-31 11:45:00,92.62,92.62,92.61,92.62,1800.0,46.8927,46.8927,46.8876,46.8927,1800.0
2012-10-31 11:50:00,92.62,92.62,92.61,92.62,6400.0,46.8927,46.8927,46.8876,46.8927,6400.0
2012-10-31 11:55:00,92.62,92.62,92.61,92.62,26600.0,46.8927,46.8927,46.8876,46.8927,26600.0
2012-10-31 12:00:00,92.62,92.63,92.61,92.62,7000.0,46.8927,46.8978,46.8876,46.8927,7000.0
2012-10-31 12:05:00,92.62,92.63,92.61,92.63,22300.0,46.8927,46.8978,46.8876,46.8978,22300.0
2012-10-31 12:10:00,92.63,92.63,92.59,92.61,54600.0,46.8978,46.8978,46.8775,46.8876,54600.0
2012-10-31 12:15:00,92.61,92.61,92.59,92.61,9600.0,46.8876,46.8876,46.8775,46.8876,9600.0
2012-10-31 12:20:00,92.61,92.61,92.6,92.61,9600.0,46.8876,46.8876,46.8826,46.8876,9600.0
2012-10-31 12:25:00,92.6,92.61,92.58,92.58,16500.0,46.8826,46.8876,46.8725,46.8725,16500.0
2012-10-31 12:30:00,92.58,92.58,92.54,92.54,9500.0,46.8725,46.8725,46.8522,46.8522,9500.0
2012-10-31 12:35:00,92.55,92.57,92.54,92.57,15500.0,46.8573,46.8674,46.8522,46.8674,15500.0
2012-10-31 12:40:00,92.57,92.57,92.56,92.57,3200.0,46.8674,46.8674,46.8623,46.8674,3200.0
2012-10-31 12:45:00,92.57,92.57,92.55,92.55,7700.0,46.8674,46.8674,46.8573,46.8573,7700.0
2012-10-31 12:50:00,92.55,92.56,92.55,92.56,1500.0,46.8573,46.8623,46.8573,46.8623,1500.0
2012-10-31 12:55:00,92.55,92.56,92.55,92.55,10500.0,46.8573,46.8623,46.8573,46.8573,10500.0
2012-10-31 13:00:00,92.54,92.55,92.53,92.54,10500.0,46.8522,46.8573,46.8471,46.8522,10500.0
2012-10-31 13:05:00,92.54,92.54,92.52,92.52,9700.0,46.8522,46.8522,46.8421,46.8421,9700.0
2012-10-31 13:10:00,92.52,92.54,92.52,92.53,8300.0,46.8421,46.8522,46.8421,46.8471,8300.0
2012-10-31 13:15:00,92.52,92.53,92.52,92.53,14500.0,46.8421,46.8471,46.8421,46.8471,14500.0
2012-10-31 13:20:00,92.54,92.54,92.53,92.53,4300.0,46.8522,46.8522,46.8471,46.8471,4300.0
2012-10-31 13:25:00,92.53,92.55,92.53,92.55,12200.0,46.8471,46.8573,46.8471,46.8573,12200.0
2012-10-31 13:30:00,92.55,92.58,92.55,92.58,19700.0,46.8573,46.8725,46.8573,46.8725,19700.0
2012-10-31 13:35:00,92.58,92.61,92.58,92.6,44800.0,46.8725,46.8876,46.8725,46.8826,44800.0
2012-10-31 13:40:00,92.6,92.61,92.59,92.6,24400.0,46.8826,46.8876,46.8775,46.8826,24400.0
2012-10-31 13:45:00,92.6,92.61,92.58,92.59,17400.0,46.8826,46.8876,46.8725,46.8775,17400.0
2012-10-31 13:50:00,92.6,92.61,92.59,92.61,14100.0,46.8826,46.8876,46.8775,46.8876,14100.0
2012-10-31 13:55:00,92.61,92.61,92.6,92.61,8400.0,46.8876,46.8876,46.8826,46.8876,8400.0
2012-10-31 14:00:00,92.61,92.61,92.58,92.6,15000.0,46.8876,46.8876,46.8725,46.8826,15000.0
2012-10-31 14:05:00,92.6,92.6,92.59,92.6,10100.0,46.8826,46.8826,46.8775,46.8826,10100.0
2012-10-31 14:10:00,92.6,92.6,92.57,92.57,15100.0,46.8826,46.8826,46.8674,46.8674,15100.0
2012-10-31 14:15:00,92.57,92.58,92.56,92.57,12400.0,46.8674,46.8725,46.8623,46.8674,12400.0
2012-10-31 14:20:00,92.58,92.61,92.57,92.61,30300.0,46.8725,46.8876,46.8674,46.8876,30300.0
2012-10-31 14:25:00,92.61,92.62,92.59,92.59,10200.0,46.8876,46.8927,46.8775,46.8775,10200.0
2012-10-31 14:30:00,92.58,92.6,92.58,92.6,25000.0,46.8725,46.8826,46.8725,46.8826,25000.0
2012-10-31 14:35:00,92.59,92.61,92.59,92.59,24800.0,46.8775,46.8876,46.8775,46.8775,24800.0
2012-10-31 14:40:00,92.6,92.6,92.58,92.58,14700.0,46.8826,46.8826,46.8725,46.8725,14700.0
2012-10-31 14:45:00,92.59,92.6,92.58,92.6,13400.0,46.8775,46.8826,46.8725,46.8826,13400.0
2012-10-31 14:50:00,92.59,92.61,92.59,92.59,18200.0,46.8775,46.8876,46.8775,46.8775,18200.0
2012-10-31 14:55:00,92.59,92.59,92.56,92.57,11500.0,46.8775,46.8775,46.8623,46.8674,11500.0
2012-10-31 15:00:00,92.55,92.6,92.54,92.6,32500.0,46.8573,46.8826,46.8522,46.8826,32500.0
2012-10-31 15:05:00,92.58,92.6,92.58,92.6,21100.0,46.8725,46.8826,46.8725,46.8826,21100.0
2012-10-31 15:10:00,92.6,92.61,92.59,92.59,16600.0,46.8826,46.8876,46.8775,46.8775,16600.0
2012-10-31 15:15:00,92.6,92.61,92.6,92.61,24100.0,46.8826,46.8876,46.8826,46.8876,24100.0
2012-10-31 15:20:00,92.61,92.62,92.6,92.61,24600.0,46.8876,46.8927,46.8826,46.8876,24600.0
2012-10-31 15:25:00,92.62,92.67,92.6,92.64,49600.0,46.8927,46.918,46.8826,46.9028,49600.0
2012-10-31 15:30:00,92.64,92.64,92.55,92.56,40100.0,46.9028,46.9028,46.8573,46.8623,40100.0
2012-10-31 15:35:00,92.55,92.58,92.53,92.57,43700.0,46.8573,46.8725,46.8471,46.8674,43700.0
2012-10-31 15:40:00,92.57,92.58,92.53,92.54,45100.0,46.8674,46.8725,46.8471,46.8522,45100.0
2012-10-31 15:45:00,92.53,92.57,92.5,92.51,56800.0,46.8471,46.8674,46.832,46.837,56800.0
2012-10-31 15:50:00,92.52,92.54,92.51,92.54,81000.0,46.8421,46.8522,46.837,46.8522,81000.0
2012-10-31 15:55:00,92.54,92.64,92.53,92.64,165700.0,46.8522,46.9028,46.8471,46.9028,165700.0
2012-11-01 09:30:00,92.18,92.27,92.06,92.2,80400.0,46.9274,46.9732,46.8663,46.9376,80400.0
2012-11-01 09:35:00,92.2,92.24,92.2,92.21,53900.0,46.9376,46.958,46.9376,46.9427,53900.0
2012-11-01 09:40:00,92.22,92.22,92.2,92.21,49700.0,46.9478,46.9478,46.9376,46.9427,49700.0
2012-11-01 09:45:00,92.21,92.29,92.2,92.29,17400.0,46.9427,46.9834,46.9376,46.9834,17400.0
2012-11-01 09:50:00,92.29,92.4,92.29,92.39,33800.0,46.9834,47.0394,46.9834,47.0343,33800.0
2012-11-01 09:55:00,92.39,92.42,92.36,92.37,26000.0,47.0343,47.0496,47.019,47.0241,26000.0
2012-11-01 10:00:00,92.35,92.41,92.29,92.31,56800.0,47.014,47.0445,46.9834,46.9936,56800.0
2012-11-01 10:05:00,92.32,92.35,92.25,92.32,25900.0,46.9987,47.014,46.963,46.9987,25900.0
2012-11-01 10:10:00,92.31,92.33,92.2,92.23,24700.0,46.9936,47.0038,46.9376,46.9529,24700.0
2012-11-01 10:15:00,92.24,92.3,92.23,92.29,37600.0,46.958,46.9885,46.9529,46.9834,37600.0
2012-11-01 10:20:00,92.3,92.32,92.29,92.31,11600.0,46.9885,46.9987,46.9834,46.9936,11600.0
2012-11-01 10:25:00,92.31,92.32,92.28,92.28,7000.0,46.9936,46.9987,46.9783,46.9783,7000.0
2012-11-01 10:30:00,92.27,92.31,92.27,92.31,16400.0,46.9732,46.9936,46.9732,46.9936,16400.0
2012-11-01 10:35:00,92.31,92.34,92.31,92.33,22000.0,46.9936,47.0089,46.9936,47.0038,22000.0
2012-11-01 10:40:00,92.32,92.36,92.32,92.36,12300.0,46.9987,47.019,46.9987,47.019,12300.0
2012-11-01 10:45:00,92.36,92.39,92.34,92.36,24100.0,47.019,47.0343,47.0089,47.019,24100.0
2012-11-01 10:50:00,92.35,92.37,92.35,92.37,12000.0,47.014,47.0241,47.014,47.0241,12000.0
2012-11-01 10:55:00,92.36,92.39,92.36,92.39,14600.0,47.019,47.0343,47.019,47.0343,14600.0
2012-11-01 11:00:00,92.39,92.39,92.36,92.39,19500.0,47.0343,47.0343,47.019,47.0343,19500.0
2012-11-01 11:05:00,92.39,92.45,92.39,92.43,23200.0,47.0343,47.0649,47.0343,47.0547,23200.0
2012-11-01 11:10:00,92.43,92.45,92.38,92.39,28300.0,47.0547,47.0649,47.0292,47.0343,28300.0
2012-11-01 11:15:00,92.38,92.38,92.33,92.35,13300.0,47.0292,47.0292,47.0038,47.014,13300.0
2012-11-01 11:20:00,92.34,92.39,92.34,92.39,6000.0,47.0089,47.0343,47.0089,47.0343,6000.0
2012-11-01 11:25:00,92.39,92.41,92.39,92.39,5000.0,47.0343,47.0445,47.0343,47.0343,5000.0
2012-11-01 11:30:00,92.39,92.39,92.37,92.39,5300.0,47.0343,47.0343,47.0241,47.0343,5300.0
2012-11-01 11:35:00,92.39,92.4,92.35,92.36,12800.0,47.0343,47.0394,47.014,47.019,12800.0
2012-11-01 11:40:00,92.37,92.39,92.37,92.39,5200.0,47.0241,47.0343,47.0241,47.0343,5200.0
2012-11-01 11:45:00,92.39,92.41,92.32,92.35,35400.0,47.0343,47.0445,46.9987,47.014,35400.0
2012-11-01 11:50:00,92.34,92.4,92.33,92.37,22800.0,47.0089,47.0394,47.0038,47.0241,22800.0
2012-11-01 11:55:00,92.38,92.43,92.38,92.43,21500.0,47.0292,47.0547,47.0292,47.0547,21500.0
2012-11-01 12:00:00,92.42,92.46,92.42,92.45,11700.0,47.0496,47.07,47.0496,47.0649,11700.0
2012-11-01 12:05:00,92.46,92.46,92.45,92.45,14600.0,47.07,47.07,47.0649,47.0649,14600.0
2012-11-01 12:10:00,92.44,92.45,92.38,92.45,19600.0,47.0598,47.0649,47.0292,47.0649,19600.0
2012-11-01 12:15:00,92.45,92.46,92.44,92.45,12200.0,47.0649,47.07,47.0598,47.0649,12200.0
2012-11-01 12:20:00,92.44,92.48,92.44,92.47,32100.0,47.0598,47.0801,47.0598,47.075,32100.0
2012-11-01 12:25:00,92.47,92.5,92.47,92.48,3300.0,47.075,47.0903,47.075,47.0801,3300.0
2012-11-01 12:30:00,92.49,92.5,92.49,92.5,5200.0,47.0852,47.0903,47.0852,47.0903,5200.0
2012-11-01 12:35:00,92.49,92.5,92.45,92.45,23500.0,47.0852,47.0903,47.0649,47.0649,23500.0
2012-11-01 12:40:00,92.45,92.5,92.45,92.48,31300.0,47.0649,47.0903,47.0649,47.0801,31300.0
2012-11-01 12:45:00,92.48,92.48,92.46,92.47,5900.0,47.0801,47.0801,47.07,47.075,5900.0
2012-11-01 12:50:00,92.47,92.47,92.46,92.47,4700.0,47.075,47.075,47.07,47.075,4700.0
2012-11-01 12:55:00,92.47,92.49,92.46,92.48,14800.0,47.075,47.0852,47.07,47.0801,14800.0
2012-11-01 13:00:00,92.49,92.49,92.48,92.48,4800.0,47.0852,47.0852,47.0801,47.0801,4800.0
2012-11-01 13:05:00,92.48,92.49,92.46,92.48,15200.0,47.0801,47.0852,47.07,47.0801,15200.0
2012-11-01 13:10:00,92.46,92.49,92.46,92.47,23300.0,47.07,47.0852,47.07,47.075,23300.0
2012-11-01 13:15:00,92.49,92.49,92.48,92.49,6800.0,47.0852,47.0852,47.0801,47.0852,6800.0
2012-11-01 13:20:00,92.49,92.49,92.48,92.48,22300.0,47.0852,47.0852,47.0801,47.0801,22300.0
2012-11-01 13:25:00,92.49,92.51,92.48,92.5,110100.0,47.0852,47.0954,47.0801,47.0903,110100.0
2012-11-01 13:30:00,92.5,92.5,92.49,92.5,9800.0,47.0903,47.0903,47.0852,47.0903,9800.0
2012-11-01 13:35:00,92.49,92.5,92.49,92.49,26200.0,47.0852,47.0903,47.0852,47.0852,26200.0
2012-11-01 13:40:00,92.49,92.5,92.49,92.49,23900.0,47.0852,47.0903,47.0852,47.0852,23900.0
2012-11-01 13:45:00,92.5,92.52,92.49,92.51,45200.0,47.0903,47.1005,47.0852,47.0954,45200.0
2012-11-01 13:50:00,92.51,92.53,92.5,92.51,34500.0,47.0954,47.1056,47.0903,47.0954,34500.0
2012-11-01 13:55:00,92.5,92.52,92.5,92.52,4100.0,47.0903,47.1005,47.0903,47.1005,4100.0
2012-11-01 14:00:00,92.52,92.52,92.5,92.51,55200.0,47.1005,47.1005,47.0903,47.0954,55200.0
2012-11-01 14:05:00,92.51,92.51,92.49,92.49,22100.0,47.0954,47.0954,47.0852,47.0852,22100.0
2012-11-01 14:10:00,92.5,92.5,92.46,92.5,63200.0,47.0903,47.0903,47.07,47.0903,63200.0
2012-11-01 14:15:00,92.5,92.51,92.49,92.5,38400.0,47.0903,47.0954,47.0852,47.0903,38400.0
2012-11-01 14:20:00,92.5,92.51,92.49,92.51,25800.0,47.0903,47.0954,47.0852,47.0954,25800.0
2012-11-01 14:25:00,92.51,92.51,92.51,92.51,7300.0,47.0954,47.0954,47.0954,47.0954,7300.0
2012-11-01 14:30:00,92.5,92.53,92.5,92.53,12900.0,47.0903,47.1056,47.0903,47.1056,12900.0
2012-11-01 14:35:00,92.53,92.55,92.52,92.53,38800.0,47.1056,47.1158,47.1005,47.1056,38800.0
2012-11-01 14:40:00,92.53,92.54,92.52,92.54,24900.0,47.1056,47.1107,47.1005,47.1107,24900.0
2012-11-01 14:45:00,92.54,92.55,92.53,92.55,14900.0,47.1107,47.1158,47.1056,47.1158,14900.0
2012-11-01 14:50:00,92.55,92.55,92.53,92.55,23600.0,47.1158,47.1158,47.1056,47.1158,23600.0
2012-11-01 14:55:00,92.55,92.58,92.55,92.57,59400.0,47.1158,47.131,47.1158,47.126,59400.0
2012-11-01 15:00:00,92.56,92.57,92.55,92.55,11100.0,47.1209,47.126,47.1158,47.1158,11100.0
2012-11-01 15:05:00,92.55,92.57,92.55,92.55,10700.0,47.1158,47.126,47.1158,47.1158,10700.0
2012-11-01 15:10:00,92.55,92.56,92.54,92.56,11300.0,47.1158,47.1209,47.1107,47.1209,11300.0
2012-11-01 15:15:00,92.56,92.58,92.55,92.56,43900.0,47.1209,47.131,47.1158,47.1209,43900.0
2012-11-01 15:20:00,92.55,92.56,92.52,92.55,15900.0,47.1158,47.1209,47.1005,47.1158,15900.0
2012-11-01 15:25:00,92.55,92.57,92.54,92.57,21400.0,47.1158,47.126,47.1107,47.126,21400.0
2012-11-01 15:30:00,92.57,92.59,92.56,92.58,25200.0,47.126,47.1361,47.1209,47.131,25200.0
2012-11-01 15:35:00,92.57,92.58,92.55,92.56,23400.0,47.126,47.131,47.1158,47.1209,23400.0
2012-11-01 15:40:00,92.56,92.58,92.55,92.58,23400.0,47.1209,47.131,47.1158,47.131,23400.0
2012-11-01 15:45:00,92.58,92.62,92.57,92.61,47500.0,47.131,47.1514,47.126,47.1463,47500.0
2012-11-01 15:50:00,92.62,92.62,92.61,92.61,33500.0,47.1514,47.1514,47.1463,47.1463,33500.0
2012-11-01 15:55:00,92.61,92.63,92.53,92.55,91500.0,47.1463,47.1565,47.1056,47.1158,91500.0
2012-11-02 09:30:00,92.68,92.75,92.62,92.66,55400.0,47.1819,47.2176,47.1514,47.1718,55400.0
2012-11-02 09:35:00,92.63,92.71,92.61,92.68,25600.0,47.1565,47.1972,47.1463,47.1819,25600.0
2012-11-02 09:40:00,92.68,92.7,92.65,92.67,28200.0,47.1819,47.1921,47.1667,47.1769,28200.0
2012-11-02 09:45:00,92.67,92.67,92.63,92.63,35100.0,47.1769,47.1769,47.1565,47.1565,35100.0
2012-11-02 09:50:00,92.64,92.65,92.59,92.65,22000.0,47.1616,47.1667,47.1361,47.1667,22000.0
2012-11-02 09:55:00,92.65,92.67,92.65,92.67,27400.0,47.1667,47.1769,47.1667,47.1769,27400.0
2012-11-02 10:00:00,92.66,92.67,92.62,92.63,15200.0,47.1718,47.1769,47.1514,47.1565,15200.0
2012-11-02 10:05:00,92.63,92.63,92.56,92.6,16700.0,47.1565,47.1565,47.1209,47.1412,16700.0
2012-11-02 10:10:00,92.6,92.62,92.57,92.57,22100.0,47.1412,47.1514,47.126,47.126,22100.0
2012-11-02 10:15:00,92.56,92.59,92.55,92.57,14200.0,47.1209,47.1361,47.1158,47.126,14200.0
2012-11-02 10:20:00,92.57,92.57,92.52,92.54,28400.0,47.126,47.126,47.1005,47.1107,28400.0
2012-11-02 10:25:00,92.54,92.55,92.53,92.55,21800.0,47.1107,47.1158,47.1056,47.1158,21800.0
2012-11-02 10:30:00,92.55,92.63,92.55,92.63,20500.0,47.1158,47.1565,47.1158,47.1565,20500.0
2012-11-02 10:35:00,92.63,92.64,92.6,92.61,49100.0,47.1565,47.1616,47.1412,47.1463,49100.0
2012-11-02 10:40:00,92.61,92.61,92.55,92.58,24000.0,47.1463,47.1463,47.1158,47.131,24000.0
2012-11-02 10:45:00,92.58,92.61,92.56,92.6,20600.0,47.131,47.1463,47.1209,47.1412,20600.0
2012-11-02 10:50:00,92.59,92.59,92.56,92.57,16700.0,47.1361,47.1361,47.1209,47.126,16700.0
2012-11-02 10:55:00,92.57,92.61,92.57,92.59,18500.0,47.126,47.1463,47.126,47.1361,18500.0
2012-11-02 11:00:00,92.59,92.63,92.59,92.6,41900.0,47.1361,47.1565,47.1361,47.1412,41900.0
2012-11-02 11:05:00,92.61,92.64,92.6,92.64,22300.0,47.1463,47.1616,47.1412,47.1616,22300.0
2012-11-02 11:10:00,92.64,92.65,92.62,92.65,121500.0,47.1616,47.1667,47.1514,47.1667,121500.0
2012-11-02 11:15:00,92.65,92.66,92.6,92.63,20100.0,47.1667,47.1718,47.1412,47.1565,20100.0
2012-11-02 11:20:00,92.63,92.63,92.62,92.63,10000.0,47.1565,47.1565,47.1514,47.1565,10000.0
2012-11-02 11:25:00,92.63,92.65,92.62,92.65,43300.0,47.1565,47.1667,47.1514,47.1667,43300.0
2012-11-02 11:30:00,92.65,92.68,92.63,92.67,19800.0,47.1667,47.1819,47.1565,47.1769,19800.0
2012-11-02 11:35:00,92.67,92.71,92.67,92.69,121400.0,47.1769,47.1972,47.1769,47.187,121400.0
2012-11-02 11:40:00,92.7,92.7,92.67,92.69,18600.0,47.1921,47.1921,47.1769,47.187,18600.0
2012-11-02 11:45:00,92.68,92.68,92.64,92.66,13500.0,47.1819,47.1819,47.1616,47.1718,13500.0
2012-11-02 11:50:00,92.65,92.68,92.64,92.66,13500.0,47.1667,47.1819,47.1616,47.1718,13500.0
2012-11-02 11:55:00,92.68,92.7,92.67,92.69,21100.0,47.1819,47.1921,47.1769,47.187,21100.0
2012-11-02 12:00:00,92.69,92.7,92.68,92.7,6500.0,47.187,47.1921,47.1819,47.1921,6500.0
2012-11-02 12:05:00,92.7,92.7,92.67,92.69,196800.0,47.1921,47.1921,47.1769,47.187,196800.0
2012-11-02 12:10:00,92.68,92.69,92.68,92.69,15400.0,47.1819,47.187,47.1819,47.187,15400.0
2012-11-02 12:15:00,92.69,92.7,92.68,92.7,16500.0,47.187,47.1921,47.1819,47.1921,16500.0
2012-11-02 12:20:00,92.7,92.7,92.69,92.7,16100.0,47.1921,47.1921,47.187,47.1921,16100.0
2012-11-02 12:25:00,92.7,92.7,92.67,92.67,24800.0,47.1921,47.1921,47.1769,47.1769,24800.0
2012-11-02 12:30:00,92.68,92.7,92.68,92.7,4600.0,47.1819,47.1921,47.1819,47.1921,4600.0
2012-11-02 12:35:00,92.7,92.7,92.68,92.69,13800.0,47.1921,47.1921,47.1819,47.187,13800.0
2012-11-02 12:40:00,92.69,92.69,92.68,92.69,11400.0,47.187,47.187,47.1819,47.187,11400.0
2012-11-02 12:45:00,92.68,92.7,92.68,92.7,8600.0,47.1819,47.1921,47.1819,47.1921,8600.0
2012-11-02 12:50:00,92.7,92.7,92.66,92.66,11200.0,47.1921,47.1921,47.1718,47.1718,11200.0
2012-11-02 12:55:00,92.67,92.68,92.64,92.67,9500.0,47.1769,47.1819,47.1616,47.1769,9500.0
2012-11-02 13:00:00,92.67,92.68,92.65,92.65,13700.0,47.1769,47.1819,47.1667,47.1667,13700.0
2012-11-02 13:05:00,92.66,92.66,92.64,92.64,14000.0,47.1718,47.1718,47.1616,47.1616,14000.0
2012-11-02 13:10:00,92.65,92.65,92.63,92.64,165600.0,47.1667,47.1667,47.1565,47.1616,165600.0
2012-11-02 13:15:00,92.64,92.64,92.61,92.62,16100.0,47.1616,47.1616,47.1463,47.1514,16100.0
2012-11-02 13:20:00,92.62,92.63,92.59,92.62,25700.0,47.1514,47.1565,47.1361,47.1514,25700.0
2012-11-02 13:25:00,92.62,92.63,92.62,92.62,13900.0,47.1514,47.1565,47.1514,47.1514,13900.0
2012-11-02 13:30:00,92.63,92.64,92.62,92.62,25900.0,47.1565,47.1616,47.1514,47.1514,25900.0
2012-11-02 13:35:00,92.61,92.62,92.6,92.6,22100.0,47.1463,47.1514,47.1412,47.1412,22100.0
2012-11-02 13:40:00,92.6,92.61,92.58,92.6,17000.0,47.1412,47.1463,47.131,47.1412,17000.0
2012-11-02 13:45:00,92.6,92.61,92.59,92.59,15800.0,47.1412,47.1463,47.1361,47.1361,15800.0
2012-11-02 13:50:00,92.6,92.6,92.57,92.57,17600.0,47.1412,47.1412,47.126,47.126,17600.0
2012-11-02 13:55:00,92.58,92.6,92.58,92.58,17100.0,47.131,47.1412,47.131,47.131,17100.0
2012-11-02 14:00:00,92.58,92.61,92.51,92.53,64100.0,47.131,47.1463,47.0954,47.1056,64100.0
2012-11-02 14:05:00,92.54,92.56,92.52,92.53,27200.0,47.1107,47.1209,47.1005,47.1056,27200.0
2012-11-02 14:10:00,92.54,92.61,92.53,92.59,48700.0,47.1107,47.1463,47.1056,47.1361,48700.0
2012-11-02 14:15:00,92.59,92.59,92.56,92.58,12300.0,47.1361,47.1361,47.1209,47.131,12300.0
2012-11-02 14:20:00,92.57,92.58,92.55,92.55,26900.0,47.126,47.131,47.1158,47.1158,26900.0
2012-11-02 14:25:00,92.54,92.55,92.53,92.53,23500.0,47.1107,47.1158,47.1056,47.1056,23500.0
2012-11-02 14:30:00,92.52,92.52,92.47,92.48,42500.0,47.1005,47.1005,47.075,47.0801,42500.0
2012-11-02 14:35:00,92.48,92.48,92.41,92.41,70700.0,47.0801,47.0801,47.0445,47.0445,70700.0
2012-11-02 14:40:00,92.42,92.48,92.39,92.48,24100.0,47.0496,47.0801,47.0343,47.0801,24100.0
2012-11-02 14:45:00,92.48,92.49,92.41,92.44,15100.0,47.0801,47.0852,47.0445,47.0598,15100.0
2012-11-02 14:50:00,92.45,92.5,92.45,92.5,13400.0,47.0649,47.0903,47.0649,47.0903,13400.0
2012-11-02 14:55:00,92.5,92.5,92.46,92.48,30400.0,47.0903,47.0903,47.07,47.0801,30400.0
2012-11-02 15:00:00,92.48,92.48,92.47,92.48,23600.0,47.0801,47.0801,47.075,47.0801,23600.0
2012-11-02 15:05:00,92.48,92.48,92.47,92.48,34400.0,47.0801,47.0801,47.075,47.0801,34400.0
2012-11-02 15:10:00,92.48,92.48,92.47,92.48,16800.0,47.0801,47.0801,47.075,47.0801,16800.0
2012-11-02 15:15:00,92.48,92.48,92.46,92.46,42800.0,47.0801,47.0801,47.07,47.07,42800.0
2012-11-02 15:20:00,92.46,92.48,92.46,92.48,22900.0,47.07,47.0801,47.07,47.0801,22900.0
2012-11-02 15:25:00,92.47,92.48,92.42,92.45,44100.0,47.075,47.0801,47.0496,47.0649,44100.0
2012-11-02 15:30:00,92.44,92.45,92.39,92.43,25800.0,47.0598,47.0649,47.0343,47.0547,25800.0
2012-11-02 15:35:00,92.43,92.47,92.43,92.44,18200.0,47.0547,47.075,47.0547,47.0598,18200.0
2012-11-02 15:40:00,92.45,92.48,92.45,92.47,22100.0,47.0649,47.0801,47.0649,47.075,22100.0
2012-11-02 15:45:00,92.46,92.47,92.41,92.45,27000.0,47.07,47.075,47.0445,47.0649,27000.0
2012-11-02 15:50:00,92.46,92.47,92.44,92.44,43300.0,47.07,47.075,47.0598,47.0598,43300.0
2012-11-02 15:55:00,92.43,92.45,92.39,92.42,169800.0,47.0547,47.0649,47.0343,47.0496,169800.0
2012-11-05 09:30:00,92.4,92.59,92.39,92.5,34100.0,47.0394,47.1361,47.0343,47.0903,34100.0
2012-11-05 09:35:00,92.5,92.53,92.49,92.49,2900.0,47.0903,47.1056,47.0852,47.0852,2900.0
2012-11-05 09:40:00,92.5,92.5,92.44,92.45,5400.0,47.0903,47.0903,47.0598,47.0649,5400.0
2012-11-05 09:45:00,92.46,92.5,92.44,92.5,8400.0,47.07,47.0903,47.0598,47.0903,8400.0
2012-11-05 09:50:00,92.49,92.49,92.47,92.47,2300.0,47.0852,47.0852,47.075,47.075,2300.0
2012-11-05 09:55:00,92.47,92.47,92.43,92.43,4000.0,47.075,47.075,47.0547,47.0547,4000.0
2012-11-05 10:00:00,92.44,92.44,92.41,92.41,11300.0,47.0598,47.0598,47.0445,47.0445,11300.0
2012-11-05 10:05:00,92.43,92.44,92.42,92.43,12000.0,47.0547,47.0598,47.0496,47.0547,12000.0
2012-11-05 10:10:00,92.43,92.43,92.36,92.37,64000.0,47.0547,47.0547,47.019,47.0241,64000.0
2012-11-05 10:15:00,92.38,92.38,92.33,92.33,14100.0,47.0292,47.0292,47.0038,47.0038,14100.0
2012-11-05 10:20:00,92.33,92.38,92.33,92.37,12200.0,47.0038,47.0292,47.0038,47.0241,12200.0
2012-11-05 10:25:00,92.39,92.39,92.32,92.33,76000.0,47.0343,47.0343,46.9987,47.0038,76000.0
2012-11-05 10:30:00,92.33,92.37,92.32,92.36,65300.0,47.0038,47.0241,46.9987,47.019,65300.0
2012-11-05 10:35:00,92.35,92.38,92.34,92.36,15100.0,47.014,47.0292,47.0089,47.019,15100.0
2012-11-05 10:40:00,92.36,92.37,92.35,92.36,11600.0,47.019,47.0241,47.014,47.019,11600.0
2012-11-05 10:45:00,92.37,92.38,92.35,92.37,40600.0,47.0241,47.0292,47.014,47.0241,40600.0
2012-11-05 10:50:00,92.37,92.38,92.34,92.37,65700.0,47.0241,47.0292,47.0089,47.0241,65700.0
2012-11-05 10:55:00,92.38,92.38,92.37,92.37,14800.0,47.0292,47.0292,47.0241,47.0241,14800.0
2012-11-05 11:00:00,92.38,92.38,92.34,92.37,53900.0,47.0292,47.0292,47.0089,47.0241,53900.0
2012-11-05 11:05:00,92.37,92.37,92.33,92.34,135700.0,47.0241,47.0241,47.0038,47.0089,135700.0
2012-11-05 11:10:00,92.34,92.35,92.34,92.34,14700.0,47.0089,47.014,47.0089,47.0089,14700.0
2012-11-05 11:15:00,92.34,92.35,92.34,92.34,5000.0,47.0089,47.014,47.0089,47.0089,5000.0
2012-11-05 11:20:00,92.35,92.35,92.28,92.33,92100.0,47.014,47.014,46.9783,47.0038,92100.0
2012-11-05 11:25:00,92.32,92.32,92.27,92.31,111200.0,46.9987,46.9987,46.9732,46.9936,111200.0
2012-11-05 11:30:00,92.31,92.31,92.26,92.27,6900.0,46.9936,46.9936,46.9681,46.9732,6900.0
2012-11-05 11:35:00,92.27,92.3,92.27,92.28,14800.0,46.9732,46.9885,46.9732,46.9783,14800.0
2012-11-05 11:40:00,92.3,92.3,92.27,92.27,3900.0,46.9885,46.9885,46.9732,46.9732,3900.0
2012-11-05 11:45:00,92.27,92.27,92.24,92.24,9200.0,46.9732,46.9732,46.958,46.958,9200.0
2012-11-05 11:50:00,92.24,92.25,92.22,92.22,7000.0,46.958,46.963,46.9478,46.9478,7000.0
2012-11-05 11:55:00,92.23,92.27,92.22,92.23,76300.0,46.9529,46.9732,46.9478,46.9529,76300.0
2012-11-05 12:00:00,92.23,92.24,92.21,92.22,63200.0,46.9529,46.958,46.9427,46.9478,63200.0
2012-11-05 12:05:00,92.23,92.23,92.22,92.23,18700.0,46.9529,46.9529,46.9478,46.9529,18700.0
2012-11-05 12:10:00,92.23,92.23,92.22,92.22,14400.0,46.9529,46.9529,46.9478,46.9478,14400.0
2012-11-05 12:15:00,92.23,92.23,92.2,92.22,110600.0,46.9529,46.9529,46.9376,46.9478,110600.0
2012-11-05 12:20:00,92.23,92.23,92.22,92.23,4600.0,46.9529,46.9529,46.9478,46.9529,4600.0
2012-11-05 12:25:00,92.22,92.23,92.22,92.23,7600.0,46.9478,46.9529,46.9478,46.9529,7600.0
2012-11-05 12:30:00,92.23,92.23,92.2,92.22,75400.0,46.9529,46.9529,46.9376,46.9478,75400.0
2012-11-05 12:35:00,92.22,92.22,92.2,92.22,10900.0,46.9478,46.9478,46.9376,46.9478,10900.0
2012-11-05 12:40:00,92.22,92.22,92.2,92.21,10400.0,46.9478,46.9478,46.9376,46.9427,10400.0
2012-11-05 12:45:00,92.21,92.22,92.2,92.21,6300.0,46.9427,46.9478,46.9376,46.9427,6300.0
2012-11-05 12:50:00,92.22,92.22,92.18,92.19,75100.0,46.9478,46.9478,46.9274,46.9325,75100.0
2012-11-05 12:55:00,92.2,92.2,92.18,92.19,21600.0,46.9376,46.9376,46.9274,46.9325,21600.0
2012-11-05 13:00:00,92.19,92.21,92.19,92.2,3800.0,46.9325,46.9427,46.9325,46.9376,3800.0
2012-11-05 13:05:00,92.2,92.21,92.2,92.21,17600.0,46.9376,46.9427,46.9376,46.9427,17600.0
2012-11-05 13:10:00,92.2,92.22,92.2,92.21,41600.0,46.9376,46.9478,46.9376,46.9427,41600.0
2012-11-05 13:15:00,92.2,92.21,92.2,92.21,15100.0,46.9376,46.9427,46.9376,46.9427,15100.0
2012-11-05 13:20:00,92.21,92.21,92.2,92.21,65500.0,46.9427,46.9427,46.9376,46.9427,65500.0
2012-11-05 13:25:00,92.2,92.21,92.19,92.19,9800.0,46.9376,46.9427,46.9325,46.9325,9800.0
2012-11-05 13:30:00,92.19,92.23,92.19,92.21,39100.0,46.9325,46.9529,46.9325,46.9427,39100.0
2012-11-05 13:35:00,92.22,92.22,92.13,92.13,67700.0,46.9478,46.9478,46.902,46.902,67700.0
2012-11-05 13:40:00,92.14,92.15,92.12,92.12,60900.0,46.907,46.9121,46.8969,46.8969,60900.0
2012-11-05 13:45:00,92.13,92.15,92.13,92.15,9200.0,46.902,46.9121,46.902,46.9121,9200.0
2012-11-05 13:50:00,92.14,92.15,92.13,92.13,5600.0,46.907,46.9121,46.902,46.902,5600.0
2012-11-05 13:55:00,92.13,92.16,92.13,92.15,7200.0,46.902,46.9172,46.902,46.9121,7200.0
2012-11-05 14:00:00,92.15,92.18,92.15,92.18,17300.0,46.9121,46.9274,46.9121,46.9274,17300.0
2012-11-05 14:05:00,92.17,92.2,92.17,92.19,5600.0,46.9223,46.9376,46.9223,46.9325,5600.0
2012-11-05 14:10:00,92.19,92.21,92.19,92.2,6400.0,46.9325,46.9427,46.9325,46.9376,6400.0
2012-11-05 14:15:00,92.2,92.21,92.16,92.16,9200.0,46.9376,46.9427,46.9172,46.9172,9200.0
2012-11-05 14:20:00,92.17,92.19,92.16,92.18,29300.0,46.9223,46.9325,46.9172,46.9274,29300.0
2012-11-05 14:25:00,92.18,92.2,92.17,92.19,24800.0,46.9274,46.9376,46.9223,46.9325,24800.0
2012-11-05 14:30:00,92.2,92.24,92.2,92.23,103400.0,46.9376,46.958,46.9376,46.9529,103400.0
2012-11-05 14:35:00,92.23,92.23,92.19,92.21,25400.0,46.9529,46.9529,46.9325,46.9427,25400.0
2012-11-05 14:40:00,92.2,92.22,92.2,92.22,6200.0,46.9376,46.9478,46.9376,46.9478,6200.0
2012-11-05 14:45:00,92.21,92.23,92.21,92.23,9900.0,46.9427,46.9529,46.9427,46.9529,9900.0
2012-11-05 14:50:00,92.23,92.23,92.21,92.21,17900.0,46.9529,46.9529,46.9427,46.9427,17900.0
2012-11-05 14:55:00,92.22,92.23,92.21,92.22,54600.0,46.9478,46.9529,46.9427,46.9478,54600.0
2012-11-05 15:00:00,92.22,92.24,92.22,92.23,129500.0,46.9478,46.958,46.9478,46.9529,129500.0
2012-11-05 15:05:00,92.24,92.28,92.23,92.27,48300.0,46.958,46.9783,46.9529,46.9732,48300.0
2012-11-05 15:10:00,92.26,92.26,92.25,92.25,4900.0,46.9681,46.9681,46.963,46.963,4900.0
2012-11-05 15:15:00,92.26,92.26,92.25,92.25,7200.0,46.9681,46.9681,46.963,46.963,7200.0
2012-11-05 15:20:00,92.26,92.26,92.25,92.26,21800.0,46.9681,46.9681,46.963,46.9681,21800.0
2012-11-05 15:25:00,92.26,92.26,92.24,92.26,25300.0,46.9681,46.9681,46.958,46.9681,25300.0
2012-11-05 15:30:00,92.26,92.26,92.24,92.25,36500.0,46.9681,46.9681,46.958,46.963,36500.0
2012-11-05 15:35:00,92.26,92.26,92.25,92.26,31800.0,46.9681,46.9681,46.963,46.9681,31800.0
2012-11-05 15:40:00,92.26,92.28,92.25,92.26,56500.0,46.9681,46.9783,46.963,46.9681,56500.0
2012-11-05 15:45:00,92.26,92.28,92.23,92.24,24800.0,46.9681,46.9783,46.9529,46.958,24800.0
2012-11-05 15:50:00,92.23,92.29,92.14,92.28,558700.0,46.9529,46.9834,46.907,46.9783,558700.0
2012-11-05 15:55:00,92.28,92.28,92.26,92.28,247900.0,46.9783,46.9783,46.9681,46.9783,247900.0
2012-11-06 09:30:00,92.43,92.49,92.34,92.38,21700.0,47.0547,47.0852,47.0089,47.0292,21700.0
2012-11-06 09:35:00,92.38,92.4,92.34,92.39,8100.0,47.0292,47.0394,47.0089,47.0343,8100.0
2012-11-06 09:40:00,92.41,92.41,92.36,92.38,9100.0,47.0445,47.0445,47.019,47.0292,9100.0
2012-11-06 09:45:00,92.36,92.39,92.36,92.38,8200.0,47.019,47.0343,47.019,47.0292,8200.0
2012-11-06 09:50:00,92.39,92.39,92.34,92.36,6300.0,47.0343,47.0343,47.0089,47.019,6300.0
2012-11-06 09:55:00,92.37,92.41,92.37,92.38,4900.0,47.0241,47.0445,47.0241,47.0292,4900.0
2012-11-06 10:00:00,92.39,92.45,92.39,92.45,15600.0,47.0343,47.0649,47.0343,47.0649,15600.0
2012-11-06 10:05:00,92.44,92.45,92.4,92.41,33300.0,47.0598,47.0649,47.0394,47.0445,33300.0
2012-11-06 10:10:00,92.41,92.42,92.39,92.41,3500.0,47.0445,47.0496,47.0343,47.0445,3500.0
2012-11-06 10:15:00,92.4,92.4,92.38,92.4,3000.0,47.0394,47.0394,47.0292,47.0394,3000.0
2012-11-06 10:20:00,92.4,92.42,92.4,92.42,4000.0,47.0394,47.0496,47.0394,47.0496,4000.0
2012-11-06 10:25:00,92.41,92.42,92.35,92.37,12400.0,47.0445,47.0496,47.014,47.0241,12400.0
2012-11-06 10:30:00,92.37,92.37,92.35,92.35,7500.0,47.0241,47.0241,47.014,47.014,7500.0
2012-11-06 10:35:00,92.36,92.38,92.35,92.38,2900.0,47.019,47.0292,47.014,47.0292,2900.0
2012-11-06 10:40:00,92.38,92.4,92.38,92.4,10800.0,47.0292,47.0394,47.0292,47.0394,10800.0
2012-11-06 10:45:00,92.41,92.42,92.38,92.39,14800.0,47.0445,47.0496,47.0292,47.0343,14800.0
2012-11-06 10:50:00,92.39,92.39,92.36,92.37,3300.0,47.0343,47.0343,47.019,47.0241,3300.0
2012-11-06 10:55:00,92.37,92.37,92.34,92.34,6700.0,47.0241,47.0241,47.0089,47.0089,6700.0
2012-11-06 11:00:00,92.36,92.37,92.34,92.34,5700.0,47.019,47.0241,47.0089,47.0089,5700.0
2012-11-06 11:05:00,92.34,92.35,92.32,92.34,32100.0,47.0089,47.014,46.9987,47.0089,32100.0
2012-11-06 11:10:00,92.33,92.34,92.28,92.3,89000.0,47.0038,47.0089,46.9783,46.9885,89000.0
2012-11-06 11:15:00,92.29,92.3,92.28,92.3,10400.0,46.9834,46.9885,46.9783,46.9885,10400.0
2012-11-06 11:20:00,92.29,92.29,92.27,92.29,15600.0,46.9834,46.9834,46.9732,46.9834,15600.0
2012-11-06 11:25:00,92.29,92.3,92.28,92.29,3500.0,46.9834,46.9885,46.9783,46.9834,3500.0
2012-11-06 11:30:00,92.31,92.33,92.31,92.31,10200.0,46.9936,47.0038,46.9936,46.9936,10200.0
2012-11-06 11:35:00,92.31,92.42,92.31,92.33,17500.0,46.9936,47.0496,46.9936,47.0038,17500.0
2012-11-06 11:40:00,92.33,92.4,92.33,92.4,12700.0,47.0038,47.0394,47.0038,47.0394,12700.0
2012-11-06 11:45:00,92.4,92.44,92.4,92.44,10700.0,47.0394,47.0598,47.0394,47.0598,10700.0
2012-11-06 11:50:00,92.43,92.44,92.4,92.43,13500.0,47.0547,47.0598,47.0394,47.0547,13500.0
2012-11-06 11:55:00,92.44,92.45,92.4,92.42,13900.0,47.0598,47.0649,47.0394,47.0496,13900.0
2012-11-06 12:00:00,92.42,92.47,92.4,92.46,12700.0,47.0496,47.075,47.0394,47.07,12700.0
2012-11-06 12:05:00,92.46,92.46,92.43,92.44,6600.0,47.07,47.07,47.0547,47.0598,6600.0
2012-11-06 12:10:00,92.44,92.45,92.43,92.43,13400.0,47.0598,47.0649,47.0547,47.0547,13400.0
2012-11-06 12:15:00,92.43,92.45,92.43,92.45,3200.0,47.0547,47.0649,47.0547,47.0649,3200.0
2012-11-06 12:20:00,92.45,92.45,92.44,92.45,2200.0,47.0649,47.0649,47.0598,47.0649,2200.0
2012-11-06 12:25:00,92.44,92.45,92.44,92.45,1200.0,47.0598,47.0649,47.0598,47.0649,1200.0
2012-11-06 12:30:00,92.45,92.47,92.45,92.46,4700.0,47.0649,47.075,47.0649,47.07,4700.0
2012-11-06 12:35:00,92.45,92.48,92.45,92.48,11200.0,47.0649,47.0801,47.0649,47.0801,11200.0
2012-11-06 12:40:00,92.49,92.49,92.47,92.48,7700.0,47.0852,47.0852,47.075,47.0801,7700.0
2012-11-06 12:45:00,92.47,92.48,92.45,92.47,17500.0,47.075,47.0801,47.0649,47.075,17500.0
2012-11-06 12:50:00,92.48,92.5,92.48,92.5,6800.0,47.0801,47.0903,47.0801,47.0903,6800.0
2012-11-06 12:55:00,92.5,92.5,92.49,92.5,3400.0,47.0903,47.0903,47.0852,47.0903,3400.0
2012-11-06 13:00:00,92.5,92.52,92.48,92.49,77800.0,47.0903,47.1005,47.0801,47.0852,77800.0
2012-11-06 13:05:00,92.49,92.52,92.49,92.5,29200.0,47.0852,47.1005,47.0852,47.0903,29200.0
2012-11-06 13:10:00,92.5,92.51,92.49,92.5,59900.0,47.0903,47.0954,47.0852,47.0903,59900.0
2012-11-06 13:15:00,92.51,92.51,92.45,92.48,5300.0,47.0954,47.0954,47.0649,47.0801,5300.0
2012-11-06 13:20:00,92.46,92.47,92.44,92.47,16200.0,47.07,47.075,47.0598,47.075,16200.0
2012-11-06 13:25:00,92.47,92.47,92.46,92.46,3100.0,47.075,47.075,47.07,47.07,3100.0
2012-11-06 13:30:00,92.47,92.5,92.45,92.5,13400.0,47.075,47.0903,47.0649,47.0903,13400.0
2012-11-06 13:35:00,92.5,92.51,92.46,92.47,26000.0,47.0903,47.0954,47.07,47.075,26000.0
2012-11-06 13:40:00,92.47,92.47,92.45,92.45,7100.0,47.075,47.075,47.0649,47.0649,7100.0
2012-11-06 13:45:00,92.46,92.47,92.45,92.47,6900.0,47.07,47.075,47.0649,47.075,6900.0
2012-11-06 13:50:00,92.47,92.47,92.46,92.46,3100.0,47.075,47.075,47.07,47.07,3100.0
2012-11-06 13:55:00,92.47,92.47,92.46,92.47,5100.0,47.075,47.075,47.07,47.075,5100.0
2012-11-06 14:00:00,92.47,92.5,92.46,92.48,36300.0,47.075,47.0903,47.07,47.0801,36300.0
2012-11-06 14:05:00,92.48,92.5,92.47,92.49,45600.0,47.0801,47.0903,47.075,47.0852,45600.0
2012-11-06 14:10:00,92.49,92.5,92.48,92.49,18700.0,47.0852,47.0903,47.0801,47.0852,18700.0
2012-11-06 14:15:00,92.5,92.52,92.47,92.48,32600.0,47.0903,47.1005,47.075,47.0801,32600.0
2012-11-06 14:20:00,92.49,92.49,92.48,92.49,17700.0,47.0852,47.0852,47.0801,47.0852,17700.0
2012-11-06 14:25:00,92.49,92.51,92.48,92.51,34600.0,47.0852,47.0954,47.0801,47.0954,34600.0
2012-11-06 14:30:00,92.51,92.52,92.5,92.52,41100.0,47.0954,47.1005,47.0903,47.1005,41100.0
2012-11-06 14:35:00,92.52,92.52,92.5,92.5,25600.0,47.1005,47.1005,47.0903,47.0903,25600.0
2012-11-06 14:40:00,92.5,92.51,92.48,92.48,7400.0,47.0903,47.0954,47.0801,47.0801,7400.0
2012-11-06 14:45:00,92.49,92.49,92.47,92.47,16100.0,47.0852,47.0852,47.075,47.075,16100.0
2012-11-06 14:50:00,92.48,92.48,92.46,92.46,19000.0,47.0801,47.0801,47.07,47.07,19000.0
2012-11-06 14:55:00,92.45,92.46,92.45,92.45,12900.0,47.0649,47.07,47.0649,47.0649,12900.0
2012-11-06 15:00:00,92.45,92.46,92.45,92.45,6100.0,47.0649,47.07,47.0649,47.0649,6100.0
2012-11-06 15:05:00,92.46,92.47,92.45,92.46,12100.0,47.07,47.075,47.0649,47.07,12100.0
2012-11-06 15:10:00,92.46,92.46,92.45,92.45,2600.0,47.07,47.07,47.0649,47.0649,2600.0
2012-11-06 15:15:00,92.45,92.48,92.45,92.46,35000.0,47.0649,47.0801,47.0649,47.07,35000.0
2012-11-06 15:20:00,92.46,92.46,92.45,92.45,5900.0,47.07,47.07,47.0649,47.0649,5900.0
2012-11-06 15:25:00,92.45,92.45,92.39,92.39,18400.0,47.0649,47.0649,47.0343,47.0343,18400.0
2012-11-06 15:30:00,92.39,92.4,92.38,92.4,77100.0,47.0343,47.0394,47.0292,47.0394,77100.0
2012-11-06 15:35:00,92.4,92.41,92.39,92.41,18300.0,47.0394,47.0445,47.0343,47.0445,18300.0
2012-11-06 15:40:00,92.4,92.43,92.4,92.4,18600.0,47.0394,47.0547,47.0394,47.0394,18600.0
2012-11-06 15:45:00,92.39,92.4,92.37,92.4,11000.0,47.0343,47.0394,47.0241,47.0394,11000.0
2012-11-06 15:50:00,92.4,92.41,92.38,92.4,27000.0,47.0394,47.0445,47.0292,47.0394,27000.0
2012-11-06 15:55:00,92.4,92.42,92.39,92.4,59800.0,47.0394,47.0496,47.0343,47.0394,59800.0
2012-11-07 09:30:00,92.25,92.27,92.11,92.15,98900.0,46.963,46.9732,46.8918,46.9121,98900.0
2012-11-07 09:35:00,92.14,92.16,92.11,92.14,26400.0,46.907,46.9172,46.8918,46.907,26400.0
2012-11-07 09:40:00,92.14,92.17,92.12,92.15,69300.0,46.907,46.9223,46.8969,46.9121,69300.0
2012-11-07 09:45:00,92.15,92.19,92.13,92.19,20900.0,46.9121,46.9325,46.902,46.9325,20900.0
2012-11-07 09:50:00,92.18,92.19,92.17,92.17,17100.0,46.9274,46.9325,46.9223,46.9223,17100.0
2012-11-07 09:55:00,92.18,92.18,92.11,92.13,21800.0,46.9274,46.9274,46.8918,46.902,21800.0
2012-11-07 10:00:00,92.13,92.13,92.08,92.11,29100.0,46.902,46.902,46.8765,46.8918,29100.0
2012-11-07 10:05:00,92.12,92.12,92.06,92.07,30300.0,46.8969,46.8969,46.8663,46.8714,30300.0
2012-11-07 10:10:00,92.07,92.09,92.05,92.07,52600.0,46.8714,46.8816,46.8612,46.8714,52600.0
2012-11-07 10:15:00,92.06,92.06,92.01,92.02,70000.0,46.8663,46.8663,46.8409,46.846,70000.0
2012-11-07 10:20:00,92.02,92.04,92.01,92.01,39300.0,46.846,46.8561,46.8409,46.8409,39300.0
2012-11-07 10:25:00,92.01,92.01,91.98,92.01,84900.0,46.8409,46.8409,46.8256,46.8409,84900.0
2012-11-07 10:30:00,92.0,92.01,91.97,91.99,150600.0,46.8358,46.8409,46.8205,46.8307,150600.0
2012-11-07 10:35:00,91.98,91.99,91.95,91.97,386300.0,46.8256,46.8307,46.8103,46.8205,386300.0
2012-11-07 10:40:00,91.96,91.97,91.92,91.93,150400.0,46.8154,46.8205,46.795,46.8001,150400.0
2012-11-07 10:45:00,91.93,91.95,91.89,91.92,62200.0,46.8001,46.8103,46.7798,46.795,62200.0
2012-11-07 10:50:00,91.92,91.97,91.91,91.93,28300.0,46.795,46.8205,46.79,46.8001,28300.0
2012-11-07 10:55:00,91.92,91.92,91.88,91.9,45500.0,46.795,46.795,46.7747,46.7849,45500.0
2012-11-07 11:00:00,91.89,91.94,91.88,91.93,17300.0,46.7798,46.8052,46.7747,46.8001,17300.0
2012-11-07 11:05:00,91.93,91.98,91.92,91.95,45900.0,46.8001,46.8256,46.795,46.8103,45900.0
2012-11-07 11:10:00,91.95,91.96,91.93,91.95,74500.0,46.8103,46.8154,46.8001,46.8103,74500.0
2012-11-07 11:15:00,91.96,91.96,91.9,91.92,30700.0,46.8154,46.8154,46.7849,46.795,30700.0
2012-11-07 11:20:00,91.92,91.94,91.87,91.89,47900.0,46.795,46.8052,46.7696,46.7798,47900.0
2012-11-07 11:25:00,91.89,91.9,91.86,91.87,32100.0,46.7798,46.7849,46.7645,46.7696,32100.0
2012-11-07 11:30:00,91.87,91.88,91.83,91.87,34200.0,46.7696,46.7747,46.7492,46.7696,34200.0
2012-11-07 11:35:00,91.88,91.88,91.86,91.87,87800.0,46.7747,46.7747,46.7645,46.7696,87800.0
2012-11-07 11:40:00,91.87,91.95,91.86,91.92,18800.0,46.7696,46.8103,46.7645,46.795,18800.0
2012-11-07 11:45:00,91.91,91.94,91.89,91.94,59800.0,46.79,46.8052,46.7798,46.8052,59800.0
2012-11-07 11:50:00,91.94,91.94,91.89,91.89,35000.0,46.8052,46.8052,46.7798,46.7798,35000.0
2012-11-07 11:55:00,91.9,91.92,91.88,91.9,54600.0,46.7849,46.795,46.7747,46.7849,54600.0
2012-11-07 12:00:00,91.89,91.91,91.89,91.9,9600.0,46.7798,46.79,46.7798,46.7849,9600.0
2012-11-07 12:05:00,91.9,91.91,91.88,91.89,19700.0,46.7849,46.79,46.7747,46.7798,19700.0
2012-11-07 12:10:00,91.9,91.9,91.88,91.88,9500.0,46.7849,46.7849,46.7747,46.7747,9500.0
2012-11-07 12:15:00,91.88,91.91,91.87,91.9,8900.0,46.7747,46.79,46.7696,46.7849,8900.0
2012-11-07 12:20:00,91.91,91.92,91.9,91.92,5600.0,46.79,46.795,46.7849,46.795,5600.0
2012-11-07 12:25:00,91.92,91.94,91.9,91.92,79700.0,46.795,46.8052,46.7849,46.795,79700.0
2012-11-07 12:30:00,91.91,91.94,91.9,91.94,62600.0,46.79,46.8052,46.7849,46.8052,62600.0
2012-11-07 12:35:00,91.93,91.94,91.91,91.94,47600.0,46.8001,46.8052,46.79,46.8052,47600.0
2012-11-07 12:40:00,91.93,91.94,91.91,91.94,33900.0,46.8001,46.8052,46.79,46.8052,33900.0
2012-11-07 12:45:00,91.95,91.96,91.92,91.93,10300.0,46.8103,46.8154,46.795,46.8001,10300.0
2012-11-07 12:50:00,91.93,91.93,91.9,91.91,70600.0,46.8001,46.8001,46.7849,46.79,70600.0
2012-11-07 12:55:00,91.91,91.92,91.91,91.92,10200.0,46.79,46.795,46.79,46.795,10200.0
2012-11-07 13:00:00,91.92,91.93,91.89,91.92,49000.0,46.795,46.8001,46.7798,46.795,49000.0
2012-11-07 13:05:00,91.93,91.94,91.9,91.91,186800.0,46.8001,46.8052,46.7849,46.79,186800.0
2012-11-07 13:10:00,91.91,91.92,91.9,91.91,11500.0,46.79,46.795,46.7849,46.79,11500.0
2012-11-07 13:15:00,91.92,91.92,91.89,91.89,24800.0,46.795,46.795,46.7798,46.7798,24800.0
2012-11-07 13:20:00,91.89,91.93,91.89,91.93,30300.0,46.7798,46.8001,46.7798,46.8001,30300.0
2012-11-07 13:25:00,91.93,91.93,91.91,91.91,46500.0,46.8001,46.8001,46.79,46.79,46500.0
2012-11-07 13:30:00,91.91,91.93,91.91,91.92,24000.0,46.79,46.8001,46.79,46.795,24000.0
2012-11-07 13:35:00,91.92,91.94,91.91,91.92,67100.0,46.795,46.8052,46.79,46.795,67100.0
2012-11-07 13:40:00,91.92,91.94,91.92,91.93,55700.0,46.795,46.8052,46.795,46.8001,55700.0
2012-11-07 13:45:00,91.93,91.93,91.88,91.9,58400.0,46.8001,46.8001,46.7747,46.7849,58400.0
2012-11-07 13:50:00,91.9,91.91,91.89,91.89,2800.0,46.7849,46.79,46.7798,46.7798,2800.0
2012-11-07 13:55:00,91.9,91.92,91.89,91.9,12500.0,46.7849,46.795,46.7798,46.7849,12500.0
2012-11-07 14:00:00,91.9,91.92,91.9,91.91,14200.0,46.7849,46.795,46.7849,46.79,14200.0
2012-11-07 14:05:00,91.9,91.92,91.9,91.92,6500.0,46.7849,46.795,46.7849,46.795,6500.0
2012-11-07 14:10:00,91.92,91.92,91.9,91.91,18600.0,46.795,46.795,46.7849,46.79,18600.0
2012-11-07 14:15:00,91.9,91.91,91.89,91.9,14400.0,46.7849,46.79,46.7798,46.7849,14400.0
2012-11-07 14:20:00,91.9,91.91,91.89,91.91,7800.0,46.7849,46.79,46.7798,46.79,7800.0
2012-11-07 14:25:00,91.91,91.91,91.89,91.89,14800.0,46.79,46.79,46.7798,46.7798,14800.0
2012-11-07 14:30:00,91.9,91.9,91.85,91.86,47700.0,46.7849,46.7849,46.7594,46.7645,47700.0
2012-11-07 14:35:00,91.86,91.87,91.85,91.86,11100.0,46.7645,46.7696,46.7594,46.7645,11100.0
2012-11-07 14:40:00,91.86,91.86,91.84,91.84,15600.0,46.7645,46.7645,46.7543,46.7543,15600.0
2012-11-07 14:45:00,91.84,91.88,91.84,91.85,23900.0,46.7543,46.7747,46.7543,46.7594,23900.0
2012-11-07 14:50:00,91.85,91.9,91.83,91.88,71700.0,46.7594,46.7849,46.7492,46.7747,71700.0
2012-11-07 14:55:00,91.87,91.94,91.85,91.91,23900.0,46.7696,46.8052,46.7594,46.79,23900.0
2012-11-07 15:00:00,91.9,91.91,91.82,91.83,44900.0,46.7849,46.79,46.7441,46.7492,44900.0
2012-11-07 15:05:00,91.83,91.84,91.82,91.82,33100.0,46.7492,46.7543,46.7441,46.7441,33100.0
2012-11-07 15:10:00,91.81,91.87,91.8,91.81,31600.0,46.739,46.7696,46.734,46.739,31600.0
2012-11-07 15:15:00,91.81,91.85,91.8,91.85,41700.0,46.739,46.7594,46.734,46.7594,41700.0
2012-11-07 15:20:00,91.86,91.93,91.85,91.92,56200.0,46.7645,46.8001,46.7594,46.795,56200.0
2012-11-07 15:25:00,91.92,91.94,91.9,91.91,35800.0,46.795,46.8052,46.7849,46.79,35800.0
2012-11-07 15:30:00,91.91,91.94,91.9,91.91,41700.0,46.79,46.8052,46.7849,46.79,41700.0
2012-11-07 15:35:00,91.91,91.92,91.89,91.89,21000.0,46.79,46.795,46.7798,46.7798,21000.0
2012-11-07 15:40:00,91.89,91.89,91.86,91.86,23900.0,46.7798,46.7798,46.7645,46.7645,23900.0
2012-11-07 15:45:00,91.86,91.9,91.82,91.85,36800.0,46.7645,46.7849,46.7441,46.7594,36800.0
2012-11-07 15:50:00,91.84,91.86,91.81,91.85,45000.0,46.7543,46.7645,46.739,46.7594,45000.0
2012-11-07 15:55:00,91.84,91.86,91.82,91.84,65800.0,46.7543,46.7645,46.7441,46.7543,65800.0
2012-11-08 09:30:00,91.96,92.15,91.92,92.12,156100.0,46.8154,46.9121,46.795,46.8969,156100.0
2012-11-08 09:35:00,92.11,92.12,92.02,92.08,53400.0,46.8918,46.8969,46.846,46.8765,53400.0
2012-11-08 09:40:00,92.08,92.14,92.08,92.12,55800.0,46.8765,46.907,46.8765,46.8969,55800.0
2012-11-08 09:45:00,92.12,92.16,92.12,92.15,80000.0,46.8969,46.9172,46.8969,46.9121,80000.0
2012-11-08 09:50:00,92.15,92.15,92.08,92.08,93600.0,46.9121,46.9121,46.8765,46.8765,93600.0
2012-11-08 09:55:00,92.08,92.11,92.08,92.09,19600.0,46.8765,46.8918,46.8765,46.8816,19600.0
2012-11-08 10:00:00,92.09,92.11,92.07,92.1,31800.0,46.8816,46.8918,46.8714,46.8867,31800.0
2012-11-08 10:05:00,92.09,92.09,92.01,92.01,38100.0,46.8816,46.8816,46.8409,46.8409,38100.0
2012-11-08 10:10:00,92.0,92.04,91.99,92.03,24300.0,46.8358,46.8561,46.8307,46.851,24300.0
2012-11-08 10:15:00,92.03,92.05,91.99,92.01,32100.0,46.851,46.8612,46.8307,46.8409,32100.0
2012-11-08 10:20:00,92.02,92.03,92.01,92.01,45000.0,46.846,46.851,46.8409,46.8409,45000.0
2012-11-08 10:25:00,92.01,92.01,91.99,92.0,19000.0,46.8409,46.8409,46.8307,46.8358,19000.0
2012-11-08 10:30:00,92.01,92.04,91.99,92.03,73400.0,46.8409,46.8561,46.8307,46.851,73400.0
2012-11-08 10:35:00,92.03,92.03,91.97,91.99,59500.0,46.851,46.851,46.8205,46.8307,59500.0
2012-11-08 10:40:00,91.99,92.0,91.92,92.0,97200.0,46.8307,46.8358,46.795,46.8358,97200.0
2012-11-08 10:45:00,91.99,92.02,91.96,91.96,35400.0,46.8307,46.846,46.8154,46.8154,35400.0
2012-11-08 10:50:00,91.95,92.01,91.95,92.0,26400.0,46.8103,46.8409,46.8103,46.8358,26400.0
2012-11-08 10:55:00,92.0,92.01,91.97,92.0,45100.0,46.8358,46.8409,46.8205,46.8358,45100.0
2012-11-08 11:00:00,92.0,92.01,91.98,91.99,30400.0,46.8358,46.8409,46.8256,46.8307,30400.0
2012-11-08 11:05:00,91.98,92.07,91.98,92.06,30100.0,46.8256,46.8714,46.8256,46.8663,30100.0
2012-11-08 11:10:00,92.06,92.06,91.98,92.0,34800.0,46.8663,46.8663,46.8256,46.8358,34800.0
2012-11-08 11:15:00,92.01,92.02,91.97,91.99,23600.0,46.8409,46.846,46.8205,46.8307,23600.0
2012-11-08 11:20:00,91.98,91.98,91.9,91.93,73300.0,46.8256,46.8256,46.7849,46.8001,73300.0
2012-11-08 11:25:00,91.95,91.98,91.94,91.97,25300.0,46.8103,46.8256,46.8052,46.8205,25300.0
2012-11-08 11:30:00,91.98,91.98,91.93,91.94,357000.0,46.8256,46.8256,46.8001,46.8052,357000.0
2012-11-08 11:35:00,91.94,91.97,91.92,91.96,36800.0,46.8052,46.8205,46.795,46.8154,36800.0
2012-11-08 11:40:00,91.95,91.97,91.94,91.97,27200.0,46.8103,46.8205,46.8052,46.8205,27200.0
2012-11-08 11:45:00,91.97,91.98,91.92,91.92,24300.0,46.8205,46.8256,46.795,46.795,24300.0
2012-11-08 11:50:00,91.93,91.93,91.89,91.91,73500.0,46.8001,46.8001,46.7798,46.79,73500.0
2012-11-08 11:55:00,91.91,91.95,91.9,91.94,56300.0,46.79,46.8103,46.7849,46.8052,56300.0
2012-11-08 12:00:00,91.95,91.95,91.92,91.92,19900.0,46.8103,46.8103,46.795,46.795,19900.0
2012-11-08 12:05:00,91.92,91.93,91.88,91.88,23300.0,46.795,46.8001,46.7747,46.7747,23300.0
2012-11-08 12:10:00,91.88,91.9,91.87,91.9,16600.0,46.7747,46.7849,46.7696,46.7849,16600.0
2012-11-08 12:15:00,91.89,91.92,91.89,91.9,46400.0,46.7798,46.795,46.7798,46.7849,46400.0
2012-11-08 12:20:00,91.9,91.94,91.89,91.93,40300.0,46.7849,46.8052,46.7798,46.8001,40300.0
2012-11-08 12:25:00,91.91,91.93,91.91,91.92,21400.0,46.79,46.8001,46.79,46.795,21400.0
2012-11-08 12:30:00,91.91,91.94,91.91,91.92,41500.0,46.79,46.8052,46.79,46.795,41500.0
2012-11-08 12:35:00,91.92,91.93,91.88,91.89,137900.0,46.795,46.8001,46.7747,46.7798,137900.0
2012-11-08 12:40:00,91.88,91.92,91.88,91.9,24200.0,46.7747,46.795,46.7747,46.7849,24200.0
2012-11-08 12:45:00,91.89,91.92,91.86,91.87,64700.0,46.7798,46.795,46.7645,46.7696,64700.0
2012-11-08 12:50:00,91.87,91.88,91.85,91.86,32200.0,46.7696,46.7747,46.7594,46.7645,32200.0
2012-11-08 12:55:00,91.85,91.86,91.85,91.86,29100.0,46.7594,46.7645,46.7594,46.7645,29100.0
2012-11-08 13:00:00,91.85,91.86,91.85,91.85,47800.0,46.7594,46.7645,46.7594,46.7594,47800.0
2012-11-08 13:05:00,91.85,91.86,91.85,91.85,16900.0,46.7594,46.7645,46.7594,46.7594,16900.0
2012-11-08 13:10:00,91.85,91.86,91.85,91.85,19200.0,46.7594,46.7645,46.7594,46.7594,19200.0
2012-11-08 13:15:00,91.85,91.86,91.81,91.82,112800.0,46.7594,46.7645,46.739,46.7441,112800.0
2012-11-08 13:20:00,91.82,91.85,91.81,91.83,37500.0,46.7441,46.7594,46.739,46.7492,37500.0
2012-11-08 13:25:00,91.83,91.84,91.81,91.81,111600.0,46.7492,46.7543,46.739,46.739,111600.0
2012-11-08 13:30:00,91.81,91.83,91.81,91.82,42700.0,46.739,46.7492,46.739,46.7441,42700.0
2012-11-08 13:35:00,91.82,91.83,91.81,91.81,63200.0,46.7441,46.7492,46.739,46.739,63200.0
2012-11-08 13:40:00,91.82,91.82,91.75,91.78,158800.0,46.7441,46.7441,46.7085,46.7238,158800.0
2012-11-08 13:45:00,91.77,91.78,91.74,91.77,77100.0,46.7187,46.7238,46.7034,46.7187,77100.0
2012-11-08 13:50:00,91.76,91.82,91.76,91.78,116400.0,46.7136,46.7441,46.7136,46.7238,116400.0
2012-11-08 13:55:00,91.79,91.82,91.79,91.8,111400.0,46.7289,46.7441,46.7289,46.734,111400.0
2012-11-08 14:00:00,91.8,91.81,91.76,91.77,45300.0,46.734,46.739,46.7136,46.7187,45300.0
2012-11-08 14:05:00,91.76,91.77,91.75,91.76,60800.0,46.7136,46.7187,46.7085,46.7136,60800.0
2012-11-08 14:10:00,91.77,91.8,91.76,91.79,23900.0,46.7187,46.734,46.7136,46.7289,23900.0
2012-11-08 14:15:00,91.8,91.84,91.75,91.75,128500.0,46.734,46.7543,46.7085,46.7085,128500.0
2012-11-08 14:20:00,91.75,91.75,91.68,91.69,228300.0,46.7085,46.7085,46.6729,46.678,228300.0
2012-11-08 14:25:00,91.69,91.72,91.65,91.7,39400.0,46.678,46.6932,46.6576,46.683,39400.0
2012-11-08 14:30:00,91.71,91.72,91.66,91.66,55000.0,46.6881,46.6932,46.6627,46.6627,55000.0
2012-11-08 14:35:00,91.67,91.68,91.62,91.62,113100.0,46.6678,46.6729,46.6423,46.6423,113100.0
2012-11-08 14:40:00,91.63,91.69,91.63,91.65,83300.0,46.6474,46.678,46.6474,46.6576,83300.0
2012-11-08 14:45:00,91.65,91.72,91.65,91.7,35500.0,46.6576,46.6932,46.6576,46.683,35500.0
2012-11-08 14:50:00,91.7,91.7,91.68,91.68,42200.0,46.683,46.683,46.6729,46.6729,42200.0
2012-11-08 14:55:00,91.68,91.71,91.67,91.67,81000.0,46.6729,46.6881,46.6678,46.6678,81000.0
2012-11-08 15:00:00,91.67,91.72,91.67,91.72,22900.0,46.6678,46.6932,46.6678,46.6932,22900.0
2012-11-08 15:05:00,91.72,91.75,91.71,91.71,69000.0,46.6932,46.7085,46.6881,46.6881,69000.0
2012-11-08 15:10:00,91.71,91.74,91.71,91.73,28500.0,46.6881,46.7034,46.6881,46.6983,28500.0
2012-11-08 15:15:00,91.73,91.75,91.73,91.75,38900.0,46.6983,46.7085,46.6983,46.7085,38900.0
2012-11-08 15:20:00,91.74,91.75,91.66,91.69,89600.0,46.7034,46.7085,46.6627,46.678,89600.0
2012-11-08 15:25:00,91.7,91.7,91.65,91.66,51200.0,46.683,46.683,46.6576,46.6627,51200.0
2012-11-08 15:30:00,91.66,91.67,91.58,91.66,200400.0,46.6627,46.6678,46.622,46.6627,200400.0
2012-11-08 15:35:00,91.66,91.66,91.65,91.65,18200.0,46.6627,46.6627,46.6576,46.6576,18200.0
2012-11-08 15:40:00,91.65,91.66,91.58,91.61,78400.0,46.6576,46.6627,46.622,46.6372,78400.0
2012-11-08 15:45:00,91.61,91.64,91.58,91.58,117400.0,46.6372,46.6525,46.622,46.622,117400.0
2012-11-08 15:50:00,91.58,91.64,91.58,91.63,110200.0,46.622,46.6525,46.622,46.6474,110200.0
2012-11-08 15:55:00,91.64,91.64,91.5,91.59,207600.0,46.6525,46.6525,46.5812,46.627,207600.0
2012-11-09 09:30:00,91.28,91.48,91.25,91.47,95200.0,46.4692,46.571,46.454,46.566,95200.0
2012-11-09 09:35:00,91.48,91.54,91.47,91.53,54800.0,46.571,46.6016,46.566,46.5965,54800.0
2012-11-09 09:40:00,91.53,91.58,91.53,91.57,25900.0,46.5965,46.622,46.5965,46.6169,25900.0
2012-11-09 09:45:00,91.57,91.57,91.42,91.47,52100.0,46.6169,46.6169,46.5405,46.566,52100.0
2012-11-09 09:50:00,91.47,91.49,91.42,91.47,32800.0,46.566,46.5761,46.5405,46.566,32800.0
2012-11-09 09:55:00,91.46,91.5,91.41,91.47,30100.0,46.5609,46.5812,46.5354,46.566,30100.0
2012-11-09 10:00:00,91.45,91.58,91.45,91.58,31400.0,46.5558,46.622,46.5558,46.622,31400.0
2012-11-09 10:05:00,91.58,91.6,91.52,91.6,37600.0,46.622,46.6321,46.5914,46.6321,37600.0
2012-11-09 10:10:00,91.6,91.68,91.6,91.66,39400.0,46.6321,46.6729,46.6321,46.6627,39400.0
2012-11-09 10:15:00,91.65,91.65,91.47,91.47,54600.0,46.6576,46.6576,46.566,46.566,54600.0
2012-11-09 10:20:00,91.47,91.57,91.46,91.48,88400.0,46.566,46.6169,46.5609,46.571,88400.0
2012-11-09 10:25:00,91.48,91.52,91.45,91.52,195200.0,46.571,46.5914,46.5558,46.5914,195200.0
2012-11-09 10:30:00,91.52,91.52,91.43,91.43,47900.0,46.5914,46.5914,46.5456,46.5456,47900.0
2012-11-09 10:35:00,91.43,91.44,91.4,91.43,48700.0,46.5456,46.5507,46.5303,46.5456,48700.0
2012-11-09 10:40:00,91.42,91.51,91.42,91.51,27500.0,46.5405,46.5863,46.5405,46.5863,27500.0
2012-11-09 10:45:00,91.52,91.53,91.48,91.48,31000.0,46.5914,46.5965,46.571,46.571,31000.0
2012-11-09 10:50:00,91.48,91.53,91.45,91.53,81000.0,46.571,46.5965,46.5558,46.5965,81000.0
2012-11-09 10:55:00,91.54,91.57,91.52,91.53,24400.0,46.6016,46.6169,46.5914,46.5965,24400.0
2012-11-09 11:00:00,91.54,91.6,91.53,91.6,20200.0,46.6016,46.6321,46.5965,46.6321,20200.0
2012-11-09 11:05:00,91.6,91.64,91.59,91.6,41100.0,46.6321,46.6525,46.627,46.6321,41100.0
2012-11-09 11:10:00,91.6,91.61,91.59,91.59,18400.0,46.6321,46.6372,46.627,46.627,18400.0
2012-11-09 11:15:00,91.58,91.59,91.57,91.57,9600.0,46.622,46.627,46.6169,46.6169,9600.0
2012-11-09 11:20:00,91.57,91.59,91.53,91.53,64300.0,46.6169,46.627,46.5965,46.5965,64300.0
2012-11-09 11:25:00,91.53,91.55,91.52,91.54,15600.0,46.5965,46.6067,46.5914,46.6016,15600.0
2012-11-09 11:30:00,91.54,91.57,91.52,91.57,29000.0,46.6016,46.6169,46.5914,46.6169,29000.0
2012-11-09 11:35:00,91.56,91.59,91.52,91.57,50900.0,46.6118,46.627,46.5914,46.6169,50900.0
2012-11-09 11:40:00,91.57,91.57,91.52,91.54,51300.0,46.6169,46.6169,46.5914,46.6016,51300.0
2012-11-09 11:45:00,91.53,91.56,91.52,91.55,44000.0,46.5965,46.6118,46.5914,46.6067,44000.0
2012-11-09 11:50:00,91.55,91.56,91.52,91.54,17800.0,46.6067,46.6118,46.5914,46.6016,17800.0
2012-11-09 11:55:00,91.53,91.54,91.52,91.52,18300.0,46.5965,46.6016,46.5914,46.5914,18300.0
2012-11-09 12:00:00,91.53,91.55,91.52,91.54,48200.0,46.5965,46.6067,46.5914,46.6016,48200.0
2012-11-09 12:05:00,91.54,91.6,91.53,91.55,30900.0,46.6016,46.6321,46.5965,46.6067,30900.0
2012-11-09 12:10:00,91.55,91.59,91.54,91.58,37100.0,46.6067,46.627,46.6016,46.622,37100.0
2012-11-09 12:15:00,91.57,91.59,91.55,91.58,70100.0,46.6169,46.627,46.6067,46.622,70100.0
2012-11-09 12:20:00,91.57,91.58,91.56,91.56,13100.0,46.6169,46.622,46.6118,46.6118,13100.0
2012-11-09 12:25:00,91.56,91.6,91.56,91.59,27400.0,46.6118,46.6321,46.6118,46.627,27400.0
2012-11-09 12:30:00,91.6,91.6,91.58,91.58,18000.0,46.6321,46.6321,46.622,46.622,18000.0
2012-11-09 12:35:00,91.59,91.61,91.58,91.58,39500.0,46.627,46.6372,46.622,46.622,39500.0
2012-11-09 12:40:00,91.58,91.61,91.57,91.57,77300.0,46.622,46.6372,46.6169,46.6169,77300.0
2012-11-09 12:45:00,91.57,91.59,91.56,91.58,52300.0,46.6169,46.627,46.6118,46.622,52300.0
2012-11-09 12:50:00,91.59,91.6,91.56,91.56,47500.0,46.627,46.6321,46.6118,46.6118,47500.0
2012-11-09 12:55:00,91.56,91.57,91.53,91.53,39800.0,46.6118,46.6169,46.5965,46.5965,39800.0
2012-11-09 13:00:00,91.53,91.56,91.53,91.53,32200.0,46.5965,46.6118,46.5965,46.5965,32200.0
2012-11-09 13:05:00,91.54,91.54,91.52,91.52,16700.0,46.6016,46.6016,46.5914,46.5914,16700.0
2012-11-09 13:10:00,91.53,91.55,91.49,91.51,40700.0,46.5965,46.6067,46.5761,46.5863,40700.0
2012-11-09 13:15:00,91.5,91.53,91.5,91.52,50200.0,46.5812,46.5965,46.5812,46.5914,50200.0
2012-11-09 13:20:00,91.51,91.51,91.47,91.47,8200.0,46.5863,46.5863,46.566,46.566,8200.0
2012-11-09 13:25:00,91.47,91.48,91.44,91.44,22800.0,46.566,46.571,46.5507,46.5507,22800.0
2012-11-09 13:30:00,91.44,91.45,91.43,91.44,42300.0,46.5507,46.5558,46.5456,46.5507,42300.0
2012-11-09 13:35:00,91.45,91.49,91.42,91.42,22800.0,46.5558,46.5761,46.5405,46.5405,22800.0
2012-11-09 13:40:00,91.42,91.51,91.42,91.43,103900.0,46.5405,46.5863,46.5405,46.5456,103900.0
2012-11-09 13:45:00,91.42,91.48,91.42,91.45,13100.0,46.5405,46.571,46.5405,46.5558,13100.0
2012-11-09 13:50:00,91.45,91.48,91.44,91.44,9300.0,46.5558,46.571,46.5507,46.5507,9300.0
2012-11-09 13:55:00,91.45,91.47,91.42,91.44,16000.0,46.5558,46.566,46.5405,46.5507,16000.0
2012-11-09 14:00:00,91.43,91.44,91.41,91.43,21400.0,46.5456,46.5507,46.5354,46.5456,21400.0
2012-11-09 14:05:00,91.44,91.44,91.42,91.42,16300.0,46.5507,46.5507,46.5405,46.5405,16300.0
2012-11-09 14:10:00,91.43,91.44,91.41,91.43,49100.0,46.5456,46.5507,46.5354,46.5456,49100.0
2012-11-09 14:15:00,91.44,91.48,91.43,91.44,20000.0,46.5507,46.571,46.5456,46.5507,20000.0
2012-11-09 14:20:00,91.44,91.45,91.43,91.43,14200.0,46.5507,46.5558,46.5456,46.5456,14200.0
2012-11-09 14:25:00,91.43,91.45,91.42,91.43,29100.0,46.5456,46.5558,46.5405,46.5456,29100.0
2012-11-09 14:30:00,91.44,91.48,91.43,91.46,31100.0,46.5507,46.571,46.5456,46.5609,31100.0
2012-11-09 14:35:00,91.46,91.49,91.45,91.45,80600.0,46.5609,46.5761,46.5558,46.5558,80600.0
2012-11-09 14:40:00,91.45,91.46,91.44,91.44,22000.0,46.5558,46.5609,46.5507,46.5507,22000.0
2012-11-09 14:45:00,91.45,91.45,91.42,91.42,24300.0,46.5558,46.5558,46.5405,46.5405,24300.0
2012-11-09 14:50:00,91.43,91.43,91.41,91.41,8900.0,46.5456,46.5456,46.5354,46.5354,8900.0
2012-11-09 14:55:00,91.41,91.44,91.4,91.4,76100.0,46.5354,46.5507,46.5303,46.5303,76100.0
2012-11-09 15:00:00,91.4,91.41,91.39,91.4,37600.0,46.5303,46.5354,46.5252,46.5303,37600.0
2012-11-09 15:05:00,91.41,91.41,91.38,91.41,45100.0,46.5354,46.5354,46.5201,46.5354,45100.0
2012-11-09 15:10:00,91.4,91.43,91.38,91.39,37000.0,46.5303,46.5456,46.5201,46.5252,37000.0
2012-11-09 15:15:00,91.38,91.43,91.38,91.4,46400.0,46.5201,46.5456,46.5201,46.5303,46400.0
2012-11-09 15:20:00,91.41,91.41,91.39,91.4,59100.0,46.5354,46.5354,46.5252,46.5303,59100.0
2012-11-09 15:25:00,91.41,91.41,91.38,91.39,30700.0,46.5354,46.5354,46.5201,46.5252,30700.0
2012-11-09 15:30:00,91.39,91.41,91.37,91.4,67300.0,46.5252,46.5354,46.515,46.5303,67300.0
2012-11-09 15:35:00,91.4,91.46,91.35,91.36,50800.0,46.5303,46.5609,46.5049,46.51,50800.0
2012-11-09 15:40:00,91.36,91.41,91.36,91.39,45500.0,46.51,46.5354,46.51,46.5252,45500.0
2012-11-09 15:45:00,91.39,91.4,91.35,91.4,79500.0,46.5252,46.5303,46.5049,46.5303,79500.0
2012-11-09 15:50:00,91.39,91.39,91.35,91.36,111600.0,46.5252,46.5252,46.5049,46.51,111600.0
2012-11-09 15:55:00,91.36,91.39,91.34,91.38,169300.0,46.51,46.5252,46.4998,46.5201,169300.0
2012-11-12 09:30:00,91.49,91.51,91.34,91.37,52200.0,46.5761,46.5863,46.4998,46.515,52200.0
2012-11-12 09:35:00,91.37,91.4,91.37,91.39,16300.0,46.515,46.5303,46.515,46.5252,16300.0
2012-11-12 09:40:00,91.39,91.4,91.38,91.38,21500.0,46.5252,46.5303,46.5201,46.5201,21500.0
2012-11-12 09:45:00,91.39,91.41,91.37,91.4,42000.0,46.5252,46.5354,46.515,46.5303,42000.0
2012-11-12 09:50:00,91.4,91.41,91.4,91.4,15100.0,46.5303,46.5354,46.5303,46.5303,15100.0
2012-11-12 09:55:00,91.41,91.42,91.4,91.42,25200.0,46.5354,46.5405,46.5303,46.5405,25200.0
2012-11-12 10:00:00,91.41,91.43,91.4,91.42,24200.0,46.5354,46.5456,46.5303,46.5405,24200.0
2012-11-12 10:05:00,91.41,91.43,91.41,91.43,14400.0,46.5354,46.5456,46.5354,46.5456,14400.0
2012-11-12 10:10:00,91.43,91.44,91.41,91.41,20600.0,46.5456,46.5507,46.5354,46.5354,20600.0
2012-11-12 10:15:00,91.42,91.42,91.41,91.42,13700.0,46.5405,46.5405,46.5354,46.5405,13700.0
2012-11-12 10:20:00,91.42,91.45,91.41,91.42,25200.0,46.5405,46.5558,46.5354,46.5405,25200.0
2012-11-12 10:25:00,91.42,91.42,91.41,91.41,5700.0,46.5405,46.5405,46.5354,46.5354,5700.0
2012-11-12 10:30:00,91.41,91.41,91.37,91.39,44700.0,46.5354,46.5354,46.515,46.5252,44700.0
2012-11-12 10:35:00,91.38,91.41,91.38,91.38,19000.0,46.5201,46.5354,46.5201,46.5201,19000.0
2012-11-12 10:40:00,91.38,91.4,91.36,91.36,11700.0,46.5201,46.5303,46.51,46.51,11700.0
2012-11-12 10:45:00,91.36,91.39,91.33,91.36,45600.0,46.51,46.5252,46.4947,46.51,45600.0
2012-11-12 10:50:00,91.36,91.37,91.33,91.37,37500.0,46.51,46.515,46.4947,46.515,37500.0
2012-11-12 10:55:00,91.36,91.38,91.36,91.36,17200.0,46.51,46.5201,46.51,46.51,17200.0
2012-11-12 11:00:00,91.37,91.41,91.37,91.38,20700.0,46.515,46.5354,46.515,46.5201,20700.0
2012-11-12 11:05:00,91.39,91.42,91.37,91.41,14400.0,46.5252,46.5405,46.515,46.5354,14400.0
2012-11-12 11:10:00,91.42,91.43,91.39,91.39,22000.0,46.5405,46.5456,46.5252,46.5252,22000.0
2012-11-12 11:15:00,91.37,91.41,91.36,91.4,27000.0,46.515,46.5354,46.51,46.5303,27000.0
2012-11-12 11:20:00,91.42,91.43,91.41,91.41,20500.0,46.5405,46.5456,46.5354,46.5354,20500.0
2012-11-12 11:25:00,91.41,91.42,91.41,91.42,17500.0,46.5354,46.5405,46.5354,46.5405,17500.0
2012-11-12 11:30:00,91.41,91.42,91.4,91.41,11000.0,46.5354,46.5405,46.5303,46.5354,11000.0
2012-11-12 11:35:00,91.41,91.41,91.36,91.38,29700.0,46.5354,46.5354,46.51,46.5201,29700.0
2012-11-12 11:40:00,91.37,91.38,91.33,91.34,21500.0,46.515,46.5201,46.4947,46.4998,21500.0
2012-11-12 11:45:00,91.34,91.39,91.34,91.35,16700.0,46.4998,46.5252,46.4998,46.5049,16700.0
2012-11-12 11:50:00,91.35,91.4,91.35,91.4,21400.0,46.5049,46.5303,46.5049,46.5303,21400.0
2012-11-12 11:55:00,91.4,91.41,91.35,91.35,16000.0,46.5303,46.5354,46.5049,46.5049,16000.0
2012-11-12 12:00:00,91.35,91.36,91.33,91.34,25700.0,46.5049,46.51,46.4947,46.4998,25700.0
2012-11-12 12:05:00,91.33,91.35,91.32,91.32,10500.0,46.4947,46.5049,46.4896,46.4896,10500.0
2012-11-12 12:10:00,91.33,91.35,91.33,91.34,5900.0,46.4947,46.5049,46.4947,46.4998,5900.0
2012-11-12 12:15:00,91.34,91.36,91.34,91.36,14500.0,46.4998,46.51,46.4998,46.51,14500.0
2012-11-12 12:20:00,91.36,91.41,91.36,91.4,20400.0,46.51,46.5354,46.51,46.5303,20400.0
2012-11-12 12:25:00,91.39,91.4,91.37,91.39,7300.0,46.5252,46.5303,46.515,46.5252,7300.0
2012-11-12 12:30:00,91.39,91.44,91.39,91.44,9600.0,46.5252,46.5507,46.5252,46.5507,9600.0
2012-11-12 12:35:00,91.44,91.44,91.42,91.44,12500.0,46.5507,46.5507,46.5405,46.5507,12500.0
2012-11-12 12:40:00,91.44,91.52,91.43,91.5,29000.0,46.5507,46.5914,46.5456,46.5812,29000.0
2012-11-12 12:45:00,91.49,91.5,91.45,91.45,3400.0,46.5761,46.5812,46.5558,46.5558,3400.0
2012-11-12 12:50:00,91.45,91.47,91.43,91.45,9800.0,46.5558,46.566,46.5456,46.5558,9800.0
2012-11-12 12:55:00,91.46,91.47,91.45,91.47,12300.0,46.5609,46.566,46.5558,46.566,12300.0
2012-11-12 13:00:00,91.46,91.47,91.46,91.47,5600.0,46.5609,46.566,46.5609,46.566,5600.0
2012-11-12 13:05:00,91.47,91.5,91.46,91.5,11300.0,46.566,46.5812,46.5609,46.5812,11300.0
2012-11-12 13:10:00,91.5,91.57,91.5,91.56,28600.0,46.5812,46.6169,46.5812,46.6118,28600.0
2012-11-12 13:15:00,91.56,91.57,91.55,91.56,59500.0,46.6118,46.6169,46.6067,46.6118,59500.0
2012-11-12 13:20:00,91.56,91.57,91.53,91.54,8300.0,46.6118,46.6169,46.5965,46.6016,8300.0
2012-11-12 13:25:00,91.53,91.57,91.53,91.57,11600.0,46.5965,46.6169,46.5965,46.6169,11600.0
2012-11-12 13:30:00,91.56,91.57,91.55,91.55,8200.0,46.6118,46.6169,46.6067,46.6067,8200.0
2012-11-12 13:35:00,91.55,91.55,91.54,91.55,7600.0,46.6067,46.6067,46.6016,46.6067,7600.0
2012-11-12 13:40:00,91.55,91.55,91.52,91.52,8500.0,46.6067,46.6067,46.5914,46.5914,8500.0
2012-11-12 13:45:00,91.52,91.55,91.52,91.53,11000.0,46.5914,46.6067,46.5914,46.5965,11000.0
2012-11-12 13:50:00,91.52,91.53,91.5,91.5,7600.0,46.5914,46.5965,46.5812,46.5812,7600.0
2012-11-12 13:55:00,91.5,91.51,91.49,91.5,3900.0,46.5812,46.5863,46.5761,46.5812,3900.0
2012-11-12 14:00:00,91.5,91.54,91.5,91.51,19000.0,46.5812,46.6016,46.5812,46.5863,19000.0
2012-11-12 14:05:00,91.49,91.5,91.47,91.48,7800.0,46.5761,46.5812,46.566,46.571,7800.0
2012-11-12 14:10:00,91.48,91.49,91.45,91.45,20100.0,46.571,46.5761,46.5558,46.5558,20100.0
2012-11-12 14:15:00,91.47,91.49,91.47,91.48,10500.0,46.566,46.5761,46.566,46.571,10500.0
2012-11-12 14:20:00,91.48,91.52,91.48,91.52,11400.0,46.571,46.5914,46.571,46.5914,11400.0
2012-11-12 14:25:00,91.52,91.52,91.46,91.47,129800.0,46.5914,46.5914,46.5609,46.566,129800.0
2012-11-12 14:30:00,91.47,91.49,91.44,91.46,86300.0,46.566,46.5761,46.5507,46.5609,86300.0
2012-11-12 14:35:00,91.46,91.47,91.43,91.43,23500.0,46.5609,46.566,46.5456,46.5456,23500.0
2012-11-12 14:40:00,91.4,91.41,91.39,91.4,11000.0,46.5303,46.5354,46.5252,46.5303,11000.0
2012-11-12 14:45:00,91.39,91.44,91.39,91.44,15300.0,46.5252,46.5507,46.5252,46.5507,15300.0
2012-11-12 14:50:00,91.44,91.47,91.44,91.44,28600.0,46.5507,46.566,46.5507,46.5507,28600.0
2012-11-12 14:55:00,91.45,91.5,91.44,91.5,20800.0,46.5558,46.5812,46.5507,46.5812,20800.0
2012-11-12 15:00:00,91.5,91.51,91.49,91.5,7700.0,46.5812,46.5863,46.5761,46.5812,7700.0
2012-11-12 15:05:00,91.5,91.51,91.45,91.47,70800.0,46.5812,46.5863,46.5558,46.566,70800.0
2012-11-12 15:10:00,91.47,91.49,91.46,91.48,22100.0,46.566,46.5761,46.5609,46.571,22100.0
2012-11-12 15:15:00,91.48,91.49,91.47,91.48,23700.0,46.571,46.5761,46.566,46.571,23700.0
2012-11-12 15:20:00,91.48,91.48,91.45,91.45,23900.0,46.571,46.571,46.5558,46.5558,23900.0
2012-11-12 15:25:00,91.45,91.5,91.41,91.48,25900.0,46.5558,46.5812,46.5354,46.571,25900.0
2012-11-12 15:30:00,91.48,91.5,91.45,91.45,17500.0,46.571,46.5812,46.5558,46.5558,17500.0
2012-11-12 15:35:00,91.45,91.48,91.43,91.43,27800.0,46.5558,46.571,46.5456,46.5456,27800.0
2012-11-12 15:40:00,91.43,91.45,91.41,91.42,19800.0,46.5456,46.5558,46.5354,46.5405,19800.0
2012-11-12 15:45:00,91.42,91.45,91.4,91.4,25800.0,46.5405,46.5558,46.5303,46.5303,25800.0
2012-11-12 15:50:00,91.41,91.44,91.38,91.41,80300.0,46.5354,46.5507,46.5201,46.5354,80300.0
2012-11-12 15:55:00,91.41,91.42,91.4,91.42,67500.0,46.5354,46.5405,46.5303,46.5405,67500.0
2012-11-13 09:30:00,91.28,91.29,91.14,91.18,89400.0,46.4692,46.4743,46.398,46.4183,89400.0
2012-11-13 09:35:00,91.19,91.28,91.18,91.23,22300.0,46.4234,46.4692,46.4183,46.4438,22300.0
2012-11-13 09:40:00,91.25,91.32,91.23,91.32,76200.0,46.454,46.4896,46.4438,46.4896,76200.0
2012-11-13 09:45:00,91.33,91.36,91.29,91.33,43800.0,46.4947,46.51,46.4743,46.4947,43800.0
2012-11-13 09:50:00,91.33,91.34,91.31,91.32,20100.0,46.4947,46.4998,46.4845,46.4896,20100.0
2012-11-13 09:55:00,91.33,91.37,91.29,91.34,70000.0,46.4947,46.515,46.4743,46.4998,70000.0
2012-11-13 10:00:00,91.36,91.38,91.34,91.37,44300.0,46.51,46.5201,46.4998,46.515,44300.0
2012-11-13 10:05:00,91.37,91.37,91.31,91.32,36500.0,46.515,46.515,46.4845,46.4896,36500.0
2012-11-13 10:10:00,91.32,91.37,91.31,91.34,51400.0,46.4896,46.515,46.4845,46.4998,51400.0
2012-11-13 10:15:00,91.34,91.35,91.28,91.28,504600.0,46.4998,46.5049,46.4692,46.4692,504600.0
2012-11-13 10:20:00,91.29,91.32,91.24,91.24,91500.0,46.4743,46.4896,46.4489,46.4489,91500.0
2012-11-13 10:25:00,91.25,91.27,91.25,91.26,23300.0,46.454,46.4641,46.454,46.459,23300.0
2012-11-13 10:30:00,91.26,91.34,91.24,91.3,105000.0,46.459,46.4998,46.4489,46.4794,105000.0
2012-11-13 10:35:00,91.3,91.35,91.3,91.31,57200.0,46.4794,46.5049,46.4794,46.4845,57200.0
2012-11-13 10:40:00,91.31,91.31,91.27,91.27,18900.0,46.4845,46.4845,46.4641,46.4641,18900.0
2012-11-13 10:45:00,91.27,91.28,91.23,91.26,289300.0,46.4641,46.4692,46.4438,46.459,289300.0
2012-11-13 10:50:00,91.26,91.31,91.25,91.3,54500.0,46.459,46.4845,46.454,46.4794,54500.0
2012-11-13 10:55:00,91.31,91.33,91.29,91.3,88200.0,46.4845,46.4947,46.4743,46.4794,88200.0
2012-11-13 11:00:00,91.3,91.33,91.28,91.31,125200.0,46.4794,46.4947,46.4692,46.4845,125200.0
2012-11-13 11:05:00,91.3,91.36,91.29,91.34,70500.0,46.4794,46.51,46.4743,46.4998,70500.0
2012-11-13 11:10:00,91.34,91.35,91.31,91.33,50500.0,46.4998,46.5049,46.4845,46.4947,50500.0
2012-11-13 11:15:00,91.32,91.34,91.3,91.33,42900.0,46.4896,46.4998,46.4794,46.4947,42900.0
2012-11-13 11:20:00,91.33,91.34,91.29,91.3,14200.0,46.4947,46.4998,46.4743,46.4794,14200.0
2012-11-13 11:25:00,91.29,91.31,91.29,91.29,41200.0,46.4743,46.4845,46.4743,46.4743,41200.0
2012-11-13 11:30:00,91.29,91.32,91.29,91.3,23200.0,46.4743,46.4896,46.4743,46.4794,23200.0
2012-11-13 11:35:00,91.29,91.31,91.29,91.31,16100.0,46.4743,46.4845,46.4743,46.4845,16100.0
2012-11-13 11:40:00,91.3,91.33,91.29,91.32,51400.0,46.4794,46.4947,46.4743,46.4896,51400.0
2012-11-13 11:45:00,91.32,91.32,91.3,91.3,7000.0,46.4896,46.4896,46.4794,46.4794,7000.0
2012-11-13 11:50:00,91.3,91.31,91.29,91.3,15400.0,46.4794,46.4845,46.4743,46.4794,15400.0
2012-11-13 11:55:00,91.3,91.32,91.3,91.31,31700.0,46.4794,46.4896,46.4794,46.4845,31700.0
2012-11-13 12:00:00,91.3,91.32,91.3,91.31,8000.0,46.4794,46.4896,46.4794,46.4845,8000.0
2012-11-13 12:05:00,91.31,91.33,91.31,91.31,20200.0,46.4845,46.4947,46.4845,46.4845,20200.0
2012-11-13 12:10:00,91.31,91.31,91.3,91.3,6300.0,46.4845,46.4845,46.4794,46.4794,6300.0
2012-11-13 12:15:00,91.3,91.31,91.3,91.31,2700.0,46.4794,46.4845,46.4794,46.4845,2700.0
2012-11-13 12:20:00,91.3,91.31,91.3,91.3,7300.0,46.4794,46.4845,46.4794,46.4794,7300.0
2012-11-13 12:25:00,91.3,91.31,91.28,91.28,50200.0,46.4794,46.4845,46.4692,46.4692,50200.0
2012-11-13 12:30:00,91.29,91.3,91.26,91.27,22700.0,46.4743,46.4794,46.459,46.4641,22700.0
2012-11-13 12:35:00,91.26,91.27,91.24,91.26,126400.0,46.459,46.4641,46.4489,46.459,126400.0
2012-11-13 12:40:00,91.25,91.26,91.25,91.26,4100.0,46.454,46.459,46.454,46.459,4100.0
2012-11-13 12:45:00,91.25,91.27,91.25,91.27,15700.0,46.454,46.4641,46.454,46.4641,15700.0
2012-11-13 12:50:00,91.27,91.27,91.26,91.26,11100.0,46.4641,46.4641,46.459,46.459,11100.0
2012-11-13 12:55:00,91.27,91.3,91.27,91.29,40100.0,46.4641,46.4794,46.4641,46.4743,40100.0
2012-11-13 13:00:00,91.3,91.32,91.24,91.27,77700.0,46.4794,46.4896,46.4489,46.4641,77700.0
2012-11-13 13:05:00,91.28,91.28,91.27,91.28,2900.0,46.4692,46.4692,46.4641,46.4692,2900.0
2012-11-13 13:10:00,91.28,91.28,91.27,91.28,4300.0,46.4692,46.4692,46.4641,46.4692,4300.0
2012-11-13 13:15:00,91.28,91.3,91.27,91.28,21600.0,46.4692,46.4794,46.4641,46.4692,21600.0
2012-11-13 13:20:00,91.28,91.28,91.24,91.24,4300.0,46.4692,46.4692,46.4489,46.4489,4300.0
2012-11-13 13:25:00,91.23,91.26,91.23,91.25,13100.0,46.4438,46.459,46.4438,46.454,13100.0
2012-11-13 13:30:00,91.24,91.26,91.23,91.26,12100.0,46.4489,46.459,46.4438,46.459,12100.0
2012-11-13 13:35:00,91.27,91.28,91.25,91.25,17000.0,46.4641,46.4692,46.454,46.454,17000.0
2012-11-13 13:40:00,91.25,91.26,91.25,91.26,6600.0,46.454,46.459,46.454,46.459,6600.0
2012-11-13 13:45:00,91.26,91.26,91.25,91.26,2600.0,46.459,46.459,46.454,46.459,2600.0
2012-11-13 13:50:00,91.26,91.27,91.25,91.27,10200.0,46.459,46.4641,46.454,46.4641,10200.0
2012-11-13 13:55:00,91.27,91.27,91.25,91.26,3500.0,46.4641,46.4641,46.454,46.459,3500.0
2012-11-13 14:00:00,91.26,91.26,91.25,91.25,7700.0,46.459,46.459,46.454,46.454,7700.0
2012-11-13 14:05:00,91.26,91.27,91.23,91.24,20500.0,46.459,46.4641,46.4438,46.4489,20500.0
2012-11-13 14:10:00,91.24,91.25,91.23,91.25,11200.0,46.4489,46.454,46.4438,46.454,11200.0
2012-11-13 14:15:00,91.24,91.26,91.24,91.26,12800.0,46.4489,46.459,46.4489,46.459,12800.0
2012-11-13 14:20:00,91.25,91.25,91.23,91.23,4400.0,46.454,46.454,46.4438,46.4438,4400.0
2012-11-13 14:25:00,91.24,91.25,91.23,91.23,7800.0,46.4489,46.454,46.4438,46.4438,7800.0
2012-11-13 14:30:00,91.23,91.24,91.22,91.22,12500.0,46.4438,46.4489,46.4387,46.4387,12500.0
2012-11-13 14:35:00,91.23,91.23,91.2,91.2,60600.0,46.4438,46.4438,46.4285,46.4285,60600.0
2012-11-13 14:40:00,91.2,91.21,91.16,91.17,44900.0,46.4285,46.4336,46.4081,46.4132,44900.0
2012-11-13 14:45:00,91.17,91.17,91.15,91.15,29400.0,46.4132,46.4132,46.4031,46.4031,29400.0
2012-11-13 14:50:00,91.15,91.18,91.15,91.17,40400.0,46.4031,46.4183,46.4031,46.4132,40400.0
2012-11-13 14:55:00,91.18,91.18,91.16,91.17,12200.0,46.4183,46.4183,46.4081,46.4132,12200.0
2012-11-13 15:00:00,91.17,91.17,91.15,91.15,20200.0,46.4132,46.4132,46.4031,46.4031,20200.0
2012-11-13 15:05:00,91.15,91.17,91.12,91.16,66400.0,46.4031,46.4132,46.3878,46.4081,66400.0
2012-11-13 15:10:00,91.16,91.17,91.1,91.13,62300.0,46.4081,46.4132,46.3776,46.3929,62300.0
2012-11-13 15:15:00,91.13,91.14,91.11,91.11,27900.0,46.3929,46.398,46.3827,46.3827,27900.0
2012-11-13 15:20:00,91.12,91.12,91.08,91.09,31100.0,46.3878,46.3878,46.3674,46.3725,31100.0
2012-11-13 15:25:00,91.09,91.12,91.08,91.08,57000.0,46.3725,46.3878,46.3674,46.3674,57000.0
2012-11-13 15:30:00,91.08,91.1,91.07,91.09,64400.0,46.3674,46.3776,46.3623,46.3725,64400.0
2012-11-13 15:35:00,91.09,91.13,91.08,91.11,71200.0,46.3725,46.3929,46.3674,46.3827,71200.0
2012-11-13 15:40:00,91.11,91.12,91.08,91.09,28800.0,46.3827,46.3878,46.3674,46.3725,28800.0
2012-11-13 15:45:00,91.08,91.12,91.08,91.1,57900.0,46.3674,46.3878,46.3674,46.3776,57900.0
2012-11-13 15:50:00,91.11,91.12,91.09,91.11,104300.0,46.3827,46.3878,46.3725,46.3827,104300.0
2012-11-13 15:55:00,91.11,91.21,91.1,91.2,376300.0,46.3827,46.4336,46.3776,46.4285,376300.0
2012-11-14 09:30:00,91.46,91.5,91.31,91.45,56300.0,46.5609,46.5812,46.4845,46.5558,56300.0
2012-11-14 09:35:00,91.45,91.45,91.38,91.4,16600.0,46.5558,46.5558,46.5201,46.5303,16600.0
2012-11-14 09:40:00,91.39,91.4,91.35,91.39,35400.0,46.5252,46.5303,46.5049,46.5252,35400.0
2012-11-14 09:45:00,91.39,91.42,91.37,91.4,21100.0,46.5252,46.5405,46.515,46.5303,21100.0
2012-11-14 09:50:00,91.41,91.41,91.38,91.38,15900.0,46.5354,46.5354,46.5201,46.5201,15900.0
2012-11-14 09:55:00,91.38,91.38,91.34,91.35,40200.0,46.5201,46.5201,46.4998,46.5049,40200.0
2012-11-14 10:00:00,91.37,91.37,91.35,91.35,12400.0,46.515,46.515,46.5049,46.5049,12400.0
2012-11-14 10:05:00,91.33,91.38,91.33,91.36,33600.0,46.4947,46.5201,46.4947,46.51,33600.0
2012-11-14 10:10:00,91.37,91.38,91.36,91.38,35800.0,46.515,46.5201,46.51,46.5201,35800.0
2012-11-14 10:15:00,91.37,91.41,91.36,91.39,72000.0,46.515,46.5354,46.51,46.5252,72000.0
2012-11-14 10:20:00,91.39,91.39,91.33,91.33,12800.0,46.5252,46.5252,46.4947,46.4947,12800.0
2012-11-14 10:25:00,91.33,91.34,91.31,91.33,35100.0,46.4947,46.4998,46.4845,46.4947,35100.0
2012-11-14 10:30:00,91.33,91.33,91.3,91.32,126400.0,46.4947,46.4947,46.4794,46.4896,126400.0
2012-11-14 10:35:00,91.31,91.33,91.3,91.32,67600.0,46.4845,46.4947,46.4794,46.4896,67600.0
2012-11-14 10:40:00,91.32,91.32,91.29,91.29,31000.0,46.4896,46.4896,46.4743,46.4743,31000.0
2012-11-14 10:45:00,91.29,91.31,91.27,91.27,33200.0,46.4743,46.4845,46.4641,46.4641,33200.0
2012-11-14 10:50:00,91.27,91.28,91.22,91.24,23500.0,46.4641,46.4692,46.4387,46.4489,23500.0
2012-11-14 10:55:00,91.23,91.23,91.17,91.17,95700.0,46.4438,46.4438,46.4132,46.4132,95700.0
2012-11-14 11:00:00,91.16,91.18,91.13,91.14,140600.0,46.4081,46.4183,46.3929,46.398,140600.0
2012-11-14 11:05:00,91.15,91.22,91.14,91.21,100800.0,46.4031,46.4387,46.398,46.4336,100800.0
2012-11-14 11:10:00,91.2,91.22,91.16,91.21,36000.0,46.4285,46.4387,46.4081,46.4336,36000.0
2012-11-14 11:15:00,91.2,91.21,91.2,91.2,36300.0,46.4285,46.4336,46.4285,46.4285,36300.0
2012-11-14 11:20:00,91.22,91.22,91.17,91.18,23800.0,46.4387,46.4387,46.4132,46.4183,23800.0
2012-11-14 11:25:00,91.17,91.2,91.17,91.19,102700.0,46.4132,46.4285,46.4132,46.4234,102700.0
2012-11-14 11:30:00,91.18,91.2,91.16,91.17,121000.0,46.4183,46.4285,46.4081,46.4132,121000.0
2012-11-14 11:35:00,91.18,91.18,91.12,91.12,16500.0,46.4183,46.4183,46.3878,46.3878,16500.0
2012-11-14 11:40:00,91.12,91.16,91.12,91.16,41200.0,46.3878,46.4081,46.3878,46.4081,41200.0
2012-11-14 11:45:00,91.16,91.17,91.15,91.17,23400.0,46.4081,46.4132,46.4031,46.4132,23400.0
2012-11-14 11:50:00,91.17,91.18,91.16,91.17,21600.0,46.4132,46.4183,46.4081,46.4132,21600.0
2012-11-14 11:55:00,91.17,91.2,91.17,91.2,41000.0,46.4132,46.4285,46.4132,46.4285,41000.0
2012-11-14 12:00:00,91.19,91.19,91.16,91.18,55800.0,46.4234,46.4234,46.4081,46.4183,55800.0
2012-11-14 12:05:00,91.19,91.2,91.18,91.19,16400.0,46.4234,46.4285,46.4183,46.4234,16400.0
2012-11-14 12:10:00,91.19,91.2,91.18,91.18,36200.0,46.4234,46.4285,46.4183,46.4183,36200.0
2012-11-14 12:15:00,91.19,91.19,91.18,91.19,9100.0,46.4234,46.4234,46.4183,46.4234,9100.0
2012-11-14 12:20:00,91.18,91.19,91.17,91.19,41400.0,46.4183,46.4234,46.4132,46.4234,41400.0
2012-11-14 12:25:00,91.17,91.18,91.16,91.18,39900.0,46.4132,46.4183,46.4081,46.4183,39900.0
2012-11-14 12:30:00,91.17,91.18,91.13,91.13,37200.0,46.4132,46.4183,46.3929,46.3929,37200.0
2012-11-14 12:35:00,91.14,91.14,91.13,91.14,12100.0,46.398,46.398,46.3929,46.398,12100.0
2012-11-14 12:40:00,91.14,91.17,91.13,91.17,27300.0,46.398,46.4132,46.3929,46.4132,27300.0
2012-11-14 12:45:00,91.15,91.16,91.15,91.15,15400.0,46.4031,46.4081,46.4031,46.4031,15400.0
2012-11-14 12:50:00,91.15,91.17,91.14,91.17,32600.0,46.4031,46.4132,46.398,46.4132,32600.0
2012-11-14 12:55:00,91.18,91.18,91.16,91.16,12400.0,46.4183,46.4183,46.4081,46.4081,12400.0
2012-11-14 13:00:00,91.16,91.17,91.15,91.15,42700.0,46.4081,46.4132,46.4031,46.4031,42700.0
2012-11-14 13:05:00,91.16,91.16,91.15,91.15,26400.0,46.4081,46.4081,46.4031,46.4031,26400.0
2012-11-14 13:10:00,91.16,91.16,91.14,91.14,13800.0,46.4081,46.4081,46.398,46.398,13800.0
2012-11-14 13:15:00,91.14,91.16,91.13,91.15,65400.0,46.398,46.4081,46.3929,46.4031,65400.0
2012-11-14 13:20:00,91.14,91.15,91.1,91.13,283200.0,46.398,46.4031,46.3776,46.3929,283200.0
2012-11-14 13:25:00,91.13,91.16,91.13,91.14,58300.0,46.3929,46.4081,46.3929,46.398,58300.0
2012-11-14 13:30:00,91.13,91.14,91.08,91.08,135800.0,46.3929,46.398,46.3674,46.3674,135800.0
2012-11-14 13:35:00,91.08,91.13,91.05,91.08,89600.0,46.3674,46.3929,46.3521,46.3674,89600.0
2012-11-14 13:40:00,91.08,91.1,91.08,91.08,37900.0,46.3674,46.3776,46.3674,46.3674,37900.0
2012-11-14 13:45:00,91.08,91.09,91.08,91.09,5900.0,46.3674,46.3725,46.3674,46.3725,5900.0
2012-11-14 13:50:00,91.09,91.12,91.09,91.1,17600.0,46.3725,46.3878,46.3725,46.3776,17600.0
2012-11-14 13:55:00,91.1,91.14,91.1,91.13,26100.0,46.3776,46.398,46.3776,46.3929,26100.0
2012-11-14 14:00:00,91.14,91.17,91.13,91.16,15700.0,46.398,46.4132,46.3929,46.4081,15700.0
2012-11-14 14:05:00,91.15,91.16,91.13,91.15,50200.0,46.4031,46.4081,46.3929,46.4031,50200.0
2012-11-14 14:10:00,91.14,91.15,91.12,91.13,28800.0,46.398,46.4031,46.3878,46.3929,28800.0
2012-11-14 14:15:00,91.14,91.14,91.09,91.09,25700.0,46.398,46.398,46.3725,46.3725,25700.0
2012-11-14 14:20:00,91.09,91.09,91.08,91.09,10700.0,46.3725,46.3725,46.3674,46.3725,10700.0
2012-11-14 14:25:00,91.08,91.12,91.08,91.12,22700.0,46.3674,46.3878,46.3674,46.3878,22700.0
2012-11-14 14:30:00,91.12,91.13,91.1,91.1,23100.0,46.3878,46.3929,46.3776,46.3776,23100.0
2012-11-14 14:35:00,91.1,91.13,91.08,91.08,51900.0,46.3776,46.3929,46.3674,46.3674,51900.0
2012-11-14 14:40:00,91.09,91.09,91.05,91.05,40500.0,46.3725,46.3725,46.3521,46.3521,40500.0
2012-11-14 14:45:00,91.05,91.06,91.05,91.05,35800.0,46.3521,46.3572,46.3521,46.3521,35800.0
2012-11-14 14:50:00,91.06,91.06,91.03,91.03,106500.0,46.3572,46.3572,46.342,46.342,106500.0
2012-11-14 14:55:00,91.04,91.04,91.03,91.03,73800.0,46.3471,46.3471,46.342,46.342,73800.0
2012-11-14 15:00:00,91.03,91.04,90.98,90.98,66900.0,46.342,46.3471,46.3165,46.3165,66900.0
2012-11-14 15:05:00,90.98,90.99,90.89,90.9,105100.0,46.3165,46.3216,46.2707,46.2758,105100.0
2012-11-14 15:10:00,90.89,90.9,90.85,90.9,95100.0,46.2707,46.2758,46.2503,46.2758,95100.0
2012-11-14 15:15:00,90.89,90.9,90.8,90.83,207600.0,46.2707,46.2758,46.2249,46.2401,207600.0
2012-11-14 15:20:00,90.82,90.84,90.8,90.8,62000.0,46.2351,46.2452,46.2249,46.2249,62000.0
2012-11-14 15:25:00,90.8,90.84,90.8,90.81,107900.0,46.2249,46.2452,46.2249,46.23,107900.0
2012-11-14 15:30:00,90.81,90.82,90.75,90.78,107600.0,46.23,46.2351,46.1994,46.2147,107600.0
2012-11-14 15:35:00,90.76,90.82,90.75,90.8,158600.0,46.2045,46.2351,46.1994,46.2249,158600.0
2012-11-14 15:40:00,90.79,90.81,90.74,90.76,145400.0,46.2198,46.23,46.1943,46.2045,145400.0
2012-11-14 15:45:00,90.76,90.77,90.66,90.7,330300.0,46.2045,46.2096,46.1536,46.174,330300.0
2012-11-14 15:50:00,90.7,90.7,90.64,90.66,100600.0,46.174,46.174,46.1434,46.1536,100600.0
2012-11-14 15:55:00,90.67,90.72,90.66,90.71,179800.0,46.1587,46.1841,46.1536,46.1791,179800.0
2012-11-15 09:30:00,90.55,90.63,90.55,90.62,81500.0,46.0976,46.1383,46.0976,46.1332,81500.0
2012-11-15 09:35:00,90.62,90.9,90.62,90.89,81000.0,46.1332,46.2758,46.1332,46.2707,81000.0
2012-11-15 09:40:00,90.89,90.92,90.83,90.87,40000.0,46.2707,46.286,46.2401,46.2605,40000.0
2012-11-15 09:45:00,90.86,90.86,90.76,90.76,43500.0,46.2554,46.2554,46.2045,46.2045,43500.0
2012-11-15 09:50:00,90.76,90.76,90.66,90.71,112100.0,46.2045,46.2045,46.1536,46.1791,112100.0
2012-11-15 09:55:00,90.71,90.76,90.64,90.64,75200.0,46.1791,46.2045,46.1434,46.1434,75200.0
2012-11-15 10:00:00,90.64,90.73,90.61,90.73,100900.0,46.1434,46.1892,46.1281,46.1892,100900.0
2012-11-15 10:05:00,90.73,90.76,90.7,90.71,37600.0,46.1892,46.2045,46.174,46.1791,37600.0
2012-11-15 10:10:00,90.72,90.79,90.71,90.77,45800.0,46.1841,46.2198,46.1791,46.2096,45800.0
2012-11-15 10:15:00,90.78,90.84,90.78,90.83,70500.0,46.2147,46.2452,46.2147,46.2401,70500.0
2012-11-15 10:20:00,90.83,90.83,90.72,90.73,44100.0,46.2401,46.2401,46.1841,46.1892,44100.0
2012-11-15 10:25:00,90.73,90.73,90.67,90.68,71000.0,46.1892,46.1892,46.1587,46.1638,71000.0
2012-11-15 10:30:00,90.69,90.73,90.67,90.73,12800.0,46.1689,46.1892,46.1587,46.1892,12800.0
2012-11-15 10:35:00,90.72,90.73,90.7,90.71,18400.0,46.1841,46.1892,46.174,46.1791,18400.0
2012-11-15 10:40:00,90.7,90.72,90.68,90.68,30300.0,46.174,46.1841,46.1638,46.1638,30300.0
2012-11-15 10:45:00,90.69,90.69,90.64,90.67,85200.0,46.1689,46.1689,46.1434,46.1587,85200.0
2012-11-15 10:50:00,90.67,90.72,90.65,90.66,39000.0,46.1587,46.1841,46.1485,46.1536,39000.0
2012-11-15 10:55:00,90.66,90.67,90.64,90.65,17700.0,46.1536,46.1587,46.1434,46.1485,17700.0
2012-11-15 11:00:00,90.65,90.68,90.63,90.65,34600.0,46.1485,46.1638,46.1383,46.1485,34600.0
2012-11-15 11:05:00,90.64,90.64,90.58,90.58,53900.0,46.1434,46.1434,46.1129,46.1129,53900.0
2012-11-15 11:10:00,90.57,90.59,90.5,90.57,116300.0,46.1078,46.118,46.0721,46.1078,116300.0
2012-11-15 11:15:00,90.57,90.59,90.5,90.51,51600.0,46.1078,46.118,46.0721,46.0772,51600.0
2012-11-15 11:20:00,90.51,90.53,90.49,90.53,32200.0,46.0772,46.0874,46.0671,46.0874,32200.0
2012-11-15 11:25:00,90.52,90.52,90.49,90.49,43300.0,46.0823,46.0823,46.0671,46.0671,43300.0
2012-11-15 11:30:00,90.49,90.52,90.47,90.5,91900.0,46.0671,46.0823,46.0569,46.0721,91900.0
2012-11-15 11:35:00,90.5,90.57,90.47,90.5,174700.0,46.0721,46.1078,46.0569,46.0721,174700.0
2012-11-15 11:40:00,90.49,90.5,90.44,90.44,58000.0,46.0671,46.0721,46.0416,46.0416,58000.0
2012-11-15 11:45:00,90.44,90.45,90.37,90.37,64400.0,46.0416,46.0467,46.006,46.006,64400.0
2012-11-15 11:50:00,90.37,90.41,90.36,90.39,63000.0,46.006,46.0263,46.0009,46.0161,63000.0
2012-11-15 11:55:00,90.38,90.39,90.34,90.36,60600.0,46.0111,46.0161,45.9907,46.0009,60600.0
2012-11-15 12:00:00,90.36,90.39,90.33,90.35,156300.0,46.0009,46.0161,45.9856,45.9958,156300.0
2012-11-15 12:05:00,90.36,90.37,90.33,90.33,18800.0,46.0009,46.006,45.9856,45.9856,18800.0
2012-11-15 12:10:00,90.33,90.34,90.29,90.29,35200.0,45.9856,45.9907,45.9652,45.9652,35200.0
2012-11-15 12:15:00,90.29,90.33,90.28,90.31,39200.0,45.9652,45.9856,45.9601,45.9754,39200.0
2012-11-15 12:20:00,90.32,90.32,90.29,90.29,31500.0,45.9805,45.9805,45.9652,45.9652,31500.0
2012-11-15 12:25:00,90.3,90.3,90.2,90.2,146400.0,45.9703,45.9703,45.9194,45.9194,146400.0
2012-11-15 12:30:00,90.2,90.2,90.12,90.16,115700.0,45.9194,45.9194,45.8787,45.8991,115700.0
2012-11-15 12:35:00,90.16,90.22,90.15,90.21,49200.0,45.8991,45.9296,45.894,45.9245,49200.0
2012-11-15 12:40:00,90.21,90.24,90.17,90.19,64700.0,45.9245,45.9398,45.9041,45.9143,64700.0
2012-11-15 12:45:00,90.2,90.2,90.14,90.15,66200.0,45.9194,45.9194,45.8889,45.894,66200.0
2012-11-15 12:50:00,90.15,90.16,90.13,90.14,73800.0,45.894,45.8991,45.8838,45.8889,73800.0
2012-11-15 12:55:00,90.14,90.14,90.1,90.1,28900.0,45.8889,45.8889,45.8685,45.8685,28900.0
2012-11-15 13:00:00,90.1,90.11,90.09,90.1,31900.0,45.8685,45.8736,45.8634,45.8685,31900.0
2012-11-15 13:05:00,90.1,90.14,90.09,90.12,89100.0,45.8685,45.8889,45.8634,45.8787,89100.0
2012-11-15 13:10:00,90.13,90.17,90.13,90.17,31700.0,45.8838,45.9041,45.8838,45.9041,31700.0
2012-11-15 13:15:00,90.17,90.26,90.15,90.17,556800.0,45.9041,45.95,45.894,45.9041,556800.0
2012-11-15 13:20:00,90.18,90.33,90.18,90.33,295800.0,45.9092,45.9856,45.9092,45.9856,295800.0
2012-11-15 13:25:00,90.33,90.38,90.31,90.34,46000.0,45.9856,46.0111,45.9754,45.9907,46000.0
2012-11-15 13:30:00,90.34,90.38,90.33,90.36,18900.0,45.9907,46.0111,45.9856,46.0009,18900.0
2012-11-15 13:35:00,90.36,90.38,90.36,90.38,45900.0,46.0009,46.0111,46.0009,46.0111,45900.0
2012-11-15 13:40:00,90.38,90.42,90.36,90.38,19900.0,46.0111,46.0314,46.0009,46.0111,19900.0
2012-11-15 13:45:00,90.38,90.45,90.38,90.39,30300.0,46.0111,46.0467,46.0111,46.0161,30300.0
2012-11-15 13:50:00,90.38,90.45,90.37,90.45,21100.0,46.0111,46.0467,46.006,46.0467,21100.0
2012-11-15 13:55:00,90.45,90.51,90.45,90.51,105800.0,46.0467,46.0772,46.0467,46.0772,105800.0
2012-11-15 14:00:00,90.51,90.52,90.5,90.51,59900.0,46.0772,46.0823,46.0721,46.0772,59900.0
2012-11-15 14:05:00,90.51,90.51,90.47,90.48,104900.0,46.0772,46.0772,46.0569,46.062,104900.0
2012-11-15 14:10:00,90.48,90.51,90.46,90.47,59900.0,46.062,46.0772,46.0518,46.0569,59900.0
2012-11-15 14:15:00,90.47,90.48,90.46,90.46,47500.0,46.0569,46.062,46.0518,46.0518,47500.0
2012-11-15 14:20:00,90.46,90.47,90.43,90.47,85500.0,46.0518,46.0569,46.0365,46.0569,85500.0
2012-11-15 14:25:00,90.47,90.55,90.45,90.49,79900.0,46.0569,46.0976,46.0467,46.0671,79900.0
2012-11-15 14:30:00,90.49,90.51,90.46,90.5,81000.0,46.0671,46.0772,46.0518,46.0721,81000.0
2012-11-15 14:35:00,90.49,90.55,90.49,90.53,81800.0,46.0671,46.0976,46.0671,46.0874,81800.0
2012-11-15 14:40:00,90.53,90.53,90.49,90.5,46900.0,46.0874,46.0874,46.0671,46.0721,46900.0
2012-11-15 14:45:00,90.5,90.54,90.49,90.5,55300.0,46.0721,46.0925,46.0671,46.0721,55300.0
2012-11-15 14:50:00,90.51,90.53,90.5,90.5,39800.0,46.0772,46.0874,46.0721,46.0721,39800.0
2012-11-15 14:55:00,90.5,90.51,90.48,90.49,42500.0,46.0721,46.0772,46.062,46.0671,42500.0
2012-11-15 15:00:00,90.5,90.51,90.46,90.46,100900.0,46.0721,46.0772,46.0518,46.0518,100900.0
2012-11-15 15:05:00,90.46,90.46,90.39,90.45,67900.0,46.0518,46.0518,46.0161,46.0467,67900.0
2012-11-15 15:10:00,90.44,90.44,90.4,90.41,12800.0,46.0416,46.0416,46.0212,46.0263,12800.0
2012-11-15 15:15:00,90.4,90.43,90.4,90.43,21900.0,46.0212,46.0365,46.0212,46.0365,21900.0
2012-11-15 15:20:00,90.43,90.43,90.38,90.39,63900.0,46.0365,46.0365,46.0111,46.0161,63900.0
2012-11-15 15:25:00,90.38,90.38,90.33,90.36,31000.0,46.0111,46.0111,45.9856,46.0009,31000.0
2012-11-15 15:30:00,90.37,90.4,90.35,90.36,35400.0,46.006,46.0212,45.9958,46.0009,35400.0
2012-11-15 15:35:00,90.36,90.39,90.33,90.39,64600.0,46.0009,46.0161,45.9856,46.0161,64600.0
2012-11-15 15:40:00,90.4,90.54,90.4,90.53,65700.0,46.0212,46.0925,46.0212,46.0874,65700.0
2012-11-15 15:45:00,90.54,90.61,90.53,90.61,53800.0,46.0925,46.1281,46.0874,46.1281,53800.0
2012-11-15 15:50:00,90.6,90.67,90.6,90.65,140800.0,46.1231,46.1587,46.1231,46.1485,140800.0
2012-11-15 15:55:00,90.64,90.71,90.63,90.68,217700.0,46.1434,46.1791,46.1383,46.1638,217700.0
2012-11-16 09:30:00,90.76,90.81,90.7,90.75,82200.0,46.2045,46.23,46.174,46.1994,82200.0
2012-11-16 09:35:00,90.75,90.81,90.75,90.79,31300.0,46.1994,46.23,46.1994,46.2198,31300.0
2012-11-16 09:40:00,90.8,90.82,90.71,90.71,53300.0,46.2249,46.2351,46.1791,46.1791,53300.0
2012-11-16 09:45:00,90.72,90.73,90.67,90.68,61000.0,46.1841,46.1892,46.1587,46.1638,61000.0
2012-11-16 09:50:00,90.68,90.68,90.57,90.62,1229200.0,46.1638,46.1638,46.1078,46.1332,1229200.0
2012-11-16 09:55:00,90.63,90.72,90.61,90.71,158400.0,46.1383,46.1841,46.1281,46.1791,158400.0
2012-11-16 10:00:00,90.73,90.74,90.64,90.66,131400.0,46.1892,46.1943,46.1434,46.1536,131400.0
2012-11-16 10:05:00,90.66,90.67,90.64,90.66,36500.0,46.1536,46.1587,46.1434,46.1536,36500.0
2012-11-16 10:10:00,90.66,90.68,90.62,90.68,50400.0,46.1536,46.1638,46.1332,46.1638,50400.0
2012-11-16 10:15:00,90.68,90.76,90.67,90.71,98700.0,46.1638,46.2045,46.1587,46.1791,98700.0
2012-11-16 10:20:00,90.71,90.75,90.7,90.71,29900.0,46.1791,46.1994,46.174,46.1791,29900.0
2012-11-16 10:25:00,90.71,90.8,90.71,90.79,26500.0,46.1791,46.2249,46.1791,46.2198,26500.0
2012-11-16 10:30:00,90.79,90.79,90.77,90.78,10500.0,46.2198,46.2198,46.2096,46.2147,10500.0
2012-11-16 10:35:00,90.77,90.79,90.73,90.79,37700.0,46.2096,46.2198,46.1892,46.2198,37700.0
2012-11-16 10:40:00,90.77,90.83,90.76,90.77,18400.0,46.2096,46.2401,46.2045,46.2096,18400.0
2012-11-16 10:45:00,90.77,90.77,90.74,90.74,40900.0,46.2096,46.2096,46.1943,46.1943,40900.0
2012-11-16 10:50:00,90.74,90.75,90.72,90.73,34300.0,46.1943,46.1994,46.1841,46.1892,34300.0
2012-11-16 10:55:00,90.73,90.77,90.72,90.77,19900.0,46.1892,46.2096,46.1841,46.2096,19900.0
2012-11-16 11:00:00,90.76,90.77,90.74,90.77,35400.0,46.2045,46.2096,46.1943,46.2096,35400.0
2012-11-16 11:05:00,90.77,90.78,90.73,90.74,23400.0,46.2096,46.2147,46.1892,46.1943,23400.0
2012-11-16 11:10:00,90.74,90.75,90.72,90.73,15100.0,46.1943,46.1994,46.1841,46.1892,15100.0
2012-11-16 11:15:00,90.73,90.74,90.67,90.67,15500.0,46.1892,46.1943,46.1587,46.1587,15500.0
2012-11-16 11:20:00,90.67,90.69,90.6,90.65,50700.0,46.1587,46.1689,46.1231,46.1485,50700.0
2012-11-16 11:25:00,90.64,90.66,90.59,90.59,20800.0,46.1434,46.1536,46.118,46.118,20800.0
2012-11-16 11:30:00,90.59,90.61,90.58,90.6,39900.0,46.118,46.1281,46.1129,46.1231,39900.0
2012-11-16 11:35:00,90.6,90.64,90.52,90.55,265100.0,46.1231,46.1434,46.0823,46.0976,265100.0
2012-11-16 11:40:00,90.55,90.67,90.55,90.67,75500.0,46.0976,46.1587,46.0976,46.1587,75500.0
2012-11-16 11:45:00,90.68,90.72,90.65,90.68,43800.0,46.1638,46.1841,46.1485,46.1638,43800.0
2012-11-16 11:50:00,90.69,90.73,90.68,90.72,43300.0,46.1689,46.1892,46.1638,46.1841,43300.0
2012-11-16 11:55:00,90.72,90.87,90.71,90.87,76200.0,46.1841,46.2605,46.1791,46.2605,76200.0
2012-11-16 12:00:00,90.87,90.89,90.78,90.79,49700.0,46.2605,46.2707,46.2147,46.2198,49700.0
2012-11-16 12:05:00,90.78,90.81,90.74,90.8,84100.0,46.2147,46.23,46.1943,46.2249,84100.0
2012-11-16 12:10:00,90.8,90.8,90.77,90.78,13400.0,46.2249,46.2249,46.2096,46.2147,13400.0
2012-11-16 12:15:00,90.79,90.8,90.78,90.79,22000.0,46.2198,46.2249,46.2147,46.2198,22000.0
2012-11-16 12:20:00,90.79,90.79,90.74,90.74,8200.0,46.2198,46.2198,46.1943,46.1943,8200.0
2012-11-16 12:25:00,90.74,90.79,90.74,90.79,19300.0,46.1943,46.2198,46.1943,46.2198,19300.0
2012-11-16 12:30:00,90.78,90.84,90.78,90.84,9600.0,46.2147,46.2452,46.2147,46.2452,9600.0
2012-11-16 12:35:00,90.83,90.87,90.83,90.86,12500.0,46.2401,46.2605,46.2401,46.2554,12500.0
2012-11-16 12:40:00,90.86,90.88,90.83,90.84,33300.0,46.2554,46.2656,46.2401,46.2452,33300.0
2012-11-16 12:45:00,90.84,90.84,90.81,90.82,10200.0,46.2452,46.2452,46.23,46.2351,10200.0
2012-11-16 12:50:00,90.81,90.83,90.8,90.82,16800.0,46.23,46.2401,46.2249,46.2351,16800.0
2012-11-16 12:55:00,90.82,90.84,90.81,90.83,19800.0,46.2351,46.2452,46.23,46.2401,19800.0
2012-11-16 13:00:00,90.83,90.85,90.83,90.84,8400.0,46.2401,46.2503,46.2401,46.2452,8400.0
2012-11-16 13:05:00,90.83,90.89,90.83,90.88,23100.0,46.2401,46.2707,46.2401,46.2656,23100.0
2012-11-16 13:10:00,90.89,90.92,90.8,90.8,67800.0,46.2707,46.286,46.2249,46.2249,67800.0
2012-11-16 13:15:00,90.81,90.82,90.78,90.79,10100.0,46.23,46.2351,46.2147,46.2198,10100.0
2012-11-16 13:20:00,90.77,90.82,90.77,90.81,14100.0,46.2096,46.2351,46.2096,46.23,14100.0
2012-11-16 13:25:00,90.82,90.86,90.81,90.86,12200.0,46.2351,46.2554,46.23,46.2554,12200.0
2012-11-16 13:30:00,90.85,90.86,90.85,90.85,16000.0,46.2503,46.2554,46.2503,46.2503,16000.0
2012-11-16 13:35:00,90.84,90.85,90.82,90.82,11100.0,46.2452,46.2503,46.2351,46.2351,11100.0
2012-11-16 13:40:00,90.82,90.82,90.81,90.82,8700.0,46.2351,46.2351,46.23,46.2351,8700.0
2012-11-16 13:45:00,90.82,90.85,90.81,90.84,13500.0,46.2351,46.2503,46.23,46.2452,13500.0
2012-11-16 13:50:00,90.83,90.84,90.8,90.83,17100.0,46.2401,46.2452,46.2249,46.2401,17100.0
2012-11-16 13:55:00,90.83,90.86,90.83,90.86,15900.0,46.2401,46.2554,46.2401,46.2554,15900.0
2012-11-16 14:00:00,90.85,90.86,90.83,90.84,13400.0,46.2503,46.2554,46.2401,46.2452,13400.0
2012-11-16 14:05:00,90.85,90.85,90.8,90.8,47800.0,46.2503,46.2503,46.2249,46.2249,47800.0
2012-11-16 14:10:00,90.81,90.83,90.76,90.78,58700.0,46.23,46.2401,46.2045,46.2147,58700.0
2012-11-16 14:15:00,90.78,90.8,90.78,90.8,15800.0,46.2147,46.2249,46.2147,46.2249,15800.0
2012-11-16 14:20:00,90.8,90.82,90.76,90.76,21400.0,46.2249,46.2351,46.2045,46.2045,21400.0
2012-11-16 14:25:00,90.77,90.8,90.76,90.78,20200.0,46.2096,46.2249,46.2045,46.2147,20200.0
2012-11-16 14:30:00,90.79,90.79,90.75,90.76,20200.0,46.2198,46.2198,46.1994,46.2045,20200.0
2012-11-16 14:35:00,90.77,90.77,90.75,90.75,19100.0,46.2096,46.2096,46.1994,46.1994,19100.0
2012-11-16 14:40:00,90.75,90.78,90.75,90.76,21000.0,46.1994,46.2147,46.1994,46.2045,21000.0
2012-11-16 14:45:00,90.76,90.85,90.76,90.85,39300.0,46.2045,46.2503,46.2045,46.2503,39300.0
2012-11-16 14:50:00,90.85,90.85,90.8,90.8,30700.0,46.2503,46.2503,46.2249,46.2249,30700.0
2012-11-16 14:55:00,90.81,90.82,90.78,90.8,25500.0,46.23,46.2351,46.2147,46.2249,25500.0
2012-11-16 15:00:00,90.81,90.81,90.76,90.78,29500.0,46.23,46.23,46.2045,46.2147,29500.0
2012-11-16 15:05:00,90.78,90.79,90.76,90.78,20400.0,46.2147,46.2198,46.2045,46.2147,20400.0
2012-11-16 15:10:00,90.77,90.82,90.77,90.78,36500.0,46.2096,46.2351,46.2096,46.2147,36500.0
2012-11-16 15:15:00,90.78,90.81,90.78,90.8,44400.0,46.2147,46.23,46.2147,46.2249,44400.0
2012-11-16 15:20:00,90.8,90.82,90.78,90.8,24200.0,46.2249,46.2351,46.2147,46.2249,24200.0
2012-11-16 15:25:00,90.79,90.82,90.79,90.8,17900.0,46.2198,46.2351,46.2198,46.2249,17900.0
2012-11-16 15:30:00,90.8,90.85,90.8,90.85,42500.0,46.2249,46.2503,46.2249,46.2503,42500.0
2012-11-16 15:35:00,90.85,90.86,90.8,90.84,96900.0,46.2503,46.2554,46.2249,46.2452,96900.0
2012-11-16 15:40:00,90.84,90.88,90.82,90.85,47300.0,46.2452,46.2656,46.2351,46.2503,47300.0
2012-11-16 15:45:00,90.86,90.86,90.82,90.83,53900.0,46.2554,46.2554,46.2351,46.2401,53900.0
2012-11-16 15:50:00,90.84,90.87,90.83,90.86,71800.0,46.2452,46.2605,46.2401,46.2554,71800.0
2012-11-16 15:55:00,90.86,91.0,90.85,90.86,189700.0,46.2554,46.3267,46.2503,46.2554,189700.0
2012-11-19 09:30:00,91.22,91.45,91.21,91.45,127400.0,46.4387,46.5558,46.4336,46.5558,127400.0
2012-11-19 09:35:00,91.45,91.56,91.45,91.55,161600.0,46.5558,46.6118,46.5558,46.6067,161600.0
2012-11-19 09:40:00,91.55,91.63,91.46,91.46,139800.0,46.6067,46.6474,46.5609,46.5609,139800.0
2012-11-19 09:45:00,91.46,91.57,91.44,91.56,143900.0,46.5609,46.6169,46.5507,46.6118,143900.0
2012-11-19 09:50:00,91.56,91.57,91.52,91.53,51900.0,46.6118,46.6169,46.5914,46.5965,51900.0
2012-11-19 09:55:00,91.52,91.58,91.52,91.57,27000.0,46.5914,46.622,46.5914,46.6169,27000.0
2012-11-19 10:00:00,91.58,91.58,91.55,91.58,51900.0,46.622,46.622,46.6067,46.622,51900.0
2012-11-19 10:05:00,91.57,91.58,91.56,91.56,46000.0,46.6169,46.622,46.6118,46.6118,46000.0
2012-11-19 10:10:00,91.56,91.58,91.54,91.55,78100.0,46.6118,46.622,46.6016,46.6067,78100.0
2012-11-19 10:15:00,91.55,91.58,91.47,91.51,502800.0,46.6067,46.622,46.566,46.5863,502800.0
2012-11-19 10:20:00,91.51,91.54,91.48,91.5,32700.0,46.5863,46.6016,46.571,46.5812,32700.0
2012-11-19 10:25:00,91.5,91.51,91.43,91.45,124500.0,46.5812,46.5863,46.5456,46.5558,124500.0
2012-11-19 10:30:00,91.46,91.48,91.43,91.48,76900.0,46.5609,46.571,46.5456,46.571,76900.0
2012-11-19 10:35:00,91.48,91.52,91.48,91.5,62100.0,46.571,46.5914,46.571,46.5812,62100.0
2012-11-19 10:40:00,91.49,91.52,91.48,91.51,34100.0,46.5761,46.5914,46.571,46.5863,34100.0
2012-11-19 10:45:00,91.51,91.55,91.51,91.55,20500.0,46.5863,46.6067,46.5863,46.6067,20500.0
2012-11-19 10:50:00,91.55,91.57,91.55,91.57,39400.0,46.6067,46.6169,46.6067,46.6169,39400.0
2012-11-19 10:55:00,91.56,91.58,91.56,91.56,80200.0,46.6118,46.622,46.6118,46.6118,80200.0
2012-11-19 11:00:00,91.57,91.59,91.52,91.52,100400.0,46.6169,46.627,46.5914,46.5914,100400.0
2012-11-19 11:05:00,91.52,91.58,91.52,91.58,102000.0,46.5914,46.622,46.5914,46.622,102000.0
2012-11-19 11:10:00,91.59,91.59,91.56,91.56,44700.0,46.627,46.627,46.6118,46.6118,44700.0
2012-11-19 11:15:00,91.57,91.61,91.55,91.59,72100.0,46.6169,46.6372,46.6067,46.627,72100.0
2012-11-19 11:20:00,91.58,91.62,91.57,91.57,45600.0,46.622,46.6423,46.6169,46.6169,45600.0
2012-11-19 11:25:00,91.57,91.58,91.57,91.57,30100.0,46.6169,46.622,46.6169,46.6169,30100.0
2012-11-19 11:30:00,91.57,91.58,91.54,91.55,58300.0,46.6169,46.622,46.6016,46.6067,58300.0
2012-11-19 11:35:00,91.55,91.56,91.54,91.56,20100.0,46.6067,46.6118,46.6016,46.6118,20100.0
2012-11-19 11:40:00,91.56,91.56,91.53,91.55,63800.0,46.6118,46.6118,46.5965,46.6067,63800.0
2012-11-19 11:45:00,91.55,91.56,91.53,91.55,56700.0,46.6067,46.6118,46.5965,46.6067,56700.0
2012-11-19 11:50:00,91.55,91.56,91.54,91.56,57600.0,46.6067,46.6118,46.6016,46.6118,57600.0
2012-11-19 11:55:00,91.56,91.57,91.55,91.56,77100.0,46.6118,46.6169,46.6067,46.6118,77100.0
2012-11-19 12:00:00,91.56,91.62,91.56,91.61,43700.0,46.6118,46.6423,46.6118,46.6372,43700.0
2012-11-19 12:05:00,91.61,91.64,91.6,91.63,165000.0,46.6372,46.6525,46.6321,46.6474,165000.0
2012-11-19 12:10:00,91.63,91.64,91.62,91.64,61000.0,46.6474,46.6525,46.6423,46.6525,61000.0
2012-11-19 12:15:00,91.64,91.66,91.63,91.64,96900.0,46.6525,46.6627,46.6474,46.6525,96900.0
2012-11-19 12:20:00,91.64,91.67,91.62,91.63,81300.0,46.6525,46.6678,46.6423,46.6474,81300.0
2012-11-19 12:25:00,91.62,91.67,91.62,91.67,95600.0,46.6423,46.6678,46.6423,46.6678,95600.0
2012-11-19 12:30:00,91.67,91.69,91.67,91.69,61200.0,46.6678,46.678,46.6678,46.678,61200.0
2012-11-19 12:35:00,91.69,91.69,91.65,91.67,77500.0,46.678,46.678,46.6576,46.6678,77500.0
2012-11-19 12:40:00,91.66,91.73,91.66,91.72,64400.0,46.6627,46.6983,46.6627,46.6932,64400.0
2012-11-19 12:45:00,91.71,91.75,91.69,91.74,60000.0,46.6881,46.7085,46.678,46.7034,60000.0
2012-11-19 12:50:00,91.73,91.76,91.73,91.76,69600.0,46.6983,46.7136,46.6983,46.7136,69600.0
2012-11-19 12:55:00,91.77,91.81,91.75,91.81,82900.0,46.7187,46.739,46.7085,46.739,82900.0
2012-11-19 13:00:00,91.81,91.84,91.8,91.82,74000.0,46.739,46.7543,46.734,46.7441,74000.0
2012-11-19 13:05:00,91.83,91.85,91.82,91.84,66100.0,46.7492,46.7594,46.7441,46.7543,66100.0
2012-11-19 13:10:00,91.83,91.88,91.83,91.86,145100.0,46.7492,46.7747,46.7492,46.7645,145100.0
2012-11-19 13:15:00,91.86,91.87,91.83,91.83,107000.0,46.7645,46.7696,46.7492,46.7492,107000.0
2012-11-19 13:20:00,91.84,91.86,91.83,91.84,71500.0,46.7543,46.7645,46.7492,46.7543,71500.0
2012-11-19 13:25:00,91.85,91.88,91.85,91.88,64800.0,46.7594,46.7747,46.7594,46.7747,64800.0
2012-11-19 13:30:00,91.88,91.89,91.87,91.88,98400.0,46.7747,46.7798,46.7696,46.7747,98400.0
2012-11-19 13:35:00,91.88,91.88,91.86,91.86,85500.0,46.7747,46.7747,46.7645,46.7645,85500.0
2012-11-19 13:40:00,91.85,91.88,91.85,91.88,67500.0,46.7594,46.7747,46.7594,46.7747,67500.0
2012-11-19 13:45:00,91.88,91.88,91.83,91.84,75400.0,46.7747,46.7747,46.7492,46.7543,75400.0
2012-11-19 13:50:00,91.84,91.84,91.8,91.82,76700.0,46.7543,46.7543,46.734,46.7441,76700.0
2012-11-19 13:55:00,91.82,91.83,91.81,91.82,116300.0,46.7441,46.7492,46.739,46.7441,116300.0
2012-11-19 14:00:00,91.82,91.84,91.81,91.84,56800.0,46.7441,46.7543,46.739,46.7543,56800.0
2012-11-19 14:05:00,91.84,91.84,91.83,91.84,59100.0,46.7543,46.7543,46.7492,46.7543,59100.0
2012-11-19 14:10:00,91.84,91.84,91.83,91.84,74800.0,46.7543,46.7543,46.7492,46.7543,74800.0
2012-11-19 14:15:00,91.84,91.85,91.83,91.85,63300.0,46.7543,46.7594,46.7492,46.7594,63300.0
2012-11-19 14:20:00,91.85,91.85,91.84,91.85,55500.0,46.7594,46.7594,46.7543,46.7594,55500.0
2012-11-19 14:25:00,91.85,91.85,91.84,91.85,64900.0,46.7594,46.7594,46.7543,46.7594,64900.0
2012-11-19 14:30:00,91.85,91.88,91.85,91.86,105900.0,46.7594,46.7747,46.7594,46.7645,105900.0
2012-11-19 14:35:00,91.87,91.88,91.85,91.87,84600.0,46.7696,46.7747,46.7594,46.7696,84600.0
2012-11-19 14:40:00,91.88,91.9,91.87,91.9,98700.0,46.7747,46.7849,46.7696,46.7849,98700.0
2012-11-19 14:45:00,91.9,91.93,91.89,91.89,132100.0,46.7849,46.8001,46.7798,46.7798,132100.0
2012-11-19 14:50:00,91.9,91.93,91.88,91.91,209800.0,46.7849,46.8001,46.7747,46.79,209800.0
2012-11-19 14:55:00,91.92,91.94,91.9,91.92,217400.0,46.795,46.8052,46.7849,46.795,217400.0
2012-11-19 15:00:00,91.92,91.93,91.91,91.92,64400.0,46.795,46.8001,46.79,46.795,64400.0
2012-11-19 15:05:00,91.92,91.95,91.92,91.94,78200.0,46.795,46.8103,46.795,46.8052,78200.0
2012-11-19 15:10:00,91.94,91.96,91.93,91.95,142600.0,46.8052,46.8154,46.8001,46.8103,142600.0
2012-11-19 15:15:00,91.96,91.96,91.93,91.94,99800.0,46.8154,46.8154,46.8001,46.8052,99800.0
2012-11-19 15:20:00,91.93,91.94,91.87,91.91,117100.0,46.8001,46.8052,46.7696,46.79,117100.0
2012-11-19 15:25:00,91.9,91.92,91.9,91.91,73500.0,46.7849,46.795,46.7849,46.79,73500.0
2012-11-19 15:30:00,91.91,91.97,91.9,91.96,138200.0,46.79,46.8205,46.7849,46.8154,138200.0
2012-11-19 15:35:00,91.96,91.99,91.96,91.98,208700.0,46.8154,46.8307,46.8154,46.8256,208700.0
2012-11-19 15:40:00,91.98,92.02,91.98,92.01,139700.0,46.8256,46.846,46.8256,46.8409,139700.0
2012-11-19 15:45:00,92.01,92.02,92.0,92.02,190800.0,46.8409,46.846,46.8358,46.846,190800.0
2012-11-19 15:50:00,92.02,92.08,92.01,92.07,226000.0,46.846,46.8765,46.8409,46.8714,226000.0
2012-11-19 15:55:00,92.07,92.12,92.01,92.01,279000.0,46.8714,46.8969,46.8409,46.8409,279000.0
2012-11-20 09:30:00,92.08,92.14,91.96,92.01,101500.0,46.8765,46.907,46.8154,46.8409,101500.0
2012-11-20 09:35:00,92.0,92.02,92.0,92.01,13000.0,46.8358,46.846,46.8358,46.8409,13000.0
2012-11-20 09:40:00,92.0,92.01,91.95,91.97,18800.0,46.8358,46.8409,46.8103,46.8205,18800.0
2012-11-20 09:45:00,91.98,91.98,91.96,91.97,26800.0,46.8256,46.8256,46.8154,46.8205,26800.0
2012-11-20 09:50:00,91.96,91.98,91.96,91.98,25900.0,46.8154,46.8256,46.8154,46.8256,25900.0
2012-11-20 09:55:00,91.97,91.98,91.96,91.98,35100.0,46.8205,46.8256,46.8154,46.8256,35100.0
2012-11-20 10:00:00,91.97,91.98,91.97,91.97,23200.0,46.8205,46.8256,46.8205,46.8205,23200.0
2012-11-20 10:05:00,91.98,91.98,91.97,91.97,20100.0,46.8256,46.8256,46.8205,46.8205,20100.0
2012-11-20 10:10:00,91.98,91.98,91.97,91.97,32500.0,46.8256,46.8256,46.8205,46.8205,32500.0
2012-11-20 10:15:00,91.98,91.99,91.95,91.95,71800.0,46.8256,46.8307,46.8103,46.8103,71800.0
2012-11-20 10:20:00,91.96,91.98,91.95,91.97,29100.0,46.8154,46.8256,46.8103,46.8205,29100.0
2012-11-20 10:25:00,91.98,92.02,91.97,92.02,80600.0,46.8256,46.846,46.8205,46.846,80600.0
2012-11-20 10:30:00,92.02,92.05,91.99,92.05,45800.0,46.846,46.8612,46.8307,46.8612,45800.0
2012-11-20 10:35:00,92.04,92.06,92.02,92.03,34100.0,46.8561,46.8663,46.846,46.851,34100.0
2012-11-20 10:40:00,92.04,92.06,92.04,92.05,35800.0,46.8561,46.8663,46.8561,46.8612,35800.0
2012-11-20 10:45:00,92.05,92.06,92.02,92.03,30800.0,46.8612,46.8663,46.846,46.851,30800.0
2012-11-20 10:50:00,92.04,92.06,91.99,92.01,47100.0,46.8561,46.8663,46.8307,46.8409,47100.0
2012-11-20 10:55:00,92.02,92.04,92.0,92.0,38200.0,46.846,46.8561,46.8358,46.8358,38200.0
2012-11-20 11:00:00,92.0,92.03,91.99,92.02,31200.0,46.8358,46.851,46.8307,46.846,31200.0
2012-11-20 11:05:00,92.01,92.02,92.0,92.01,23500.0,46.8409,46.846,46.8358,46.8409,23500.0
2012-11-20 11:10:00,92.01,92.05,92.01,92.05,22000.0,46.8409,46.8612,46.8409,46.8612,22000.0
2012-11-20 11:15:00,92.03,92.06,92.03,92.04,40400.0,46.851,46.8663,46.851,46.8561,40400.0
2012-11-20 11:20:00,92.04,92.08,92.04,92.06,24000.0,46.8561,46.8765,46.8561,46.8663,24000.0
2012-11-20 11:25:00,92.06,92.07,92.05,92.05,20800.0,46.8663,46.8714,46.8612,46.8612,20800.0
2012-11-20 11:30:00,92.06,92.09,92.06,92.07,23700.0,46.8663,46.8816,46.8663,46.8714,23700.0
2012-11-20 11:35:00,92.08,92.13,92.08,92.1,28500.0,46.8765,46.902,46.8765,46.8867,28500.0
2012-11-20 11:40:00,92.1,92.11,92.01,92.07,101000.0,46.8867,46.8918,46.8409,46.8714,101000.0
2012-11-20 11:45:00,92.07,92.12,92.07,92.12,15000.0,46.8714,46.8969,46.8714,46.8969,15000.0
2012-11-20 11:50:00,92.11,92.15,92.1,92.14,25300.0,46.8918,46.9121,46.8867,46.907,25300.0
2012-11-20 11:55:00,92.14,92.18,92.1,92.12,98600.0,46.907,46.9274,46.8867,46.8969,98600.0
2012-11-20 12:00:00,92.13,92.15,92.11,92.12,48100.0,46.902,46.9121,46.8918,46.8969,48100.0
2012-11-20 12:05:00,92.13,92.13,92.1,92.1,46800.0,46.902,46.902,46.8867,46.8867,46800.0
2012-11-20 12:10:00,92.09,92.1,92.05,92.06,54400.0,46.8816,46.8867,46.8612,46.8663,54400.0
2012-11-20 12:15:00,92.06,92.06,92.03,92.03,41500.0,46.8663,46.8663,46.851,46.851,41500.0
2012-11-20 12:20:00,92.03,92.04,92.03,92.03,42100.0,46.851,46.8561,46.851,46.851,42100.0
2012-11-20 12:25:00,92.03,92.04,92.02,92.03,59900.0,46.851,46.8561,46.846,46.851,59900.0
2012-11-20 12:30:00,92.03,92.04,92.03,92.04,8100.0,46.851,46.8561,46.851,46.8561,8100.0
2012-11-20 12:35:00,92.04,92.04,92.01,92.01,29100.0,46.8561,46.8561,46.8409,46.8409,29100.0
2012-11-20 12:40:00,92.01,92.01,91.94,91.96,54500.0,46.8409,46.8409,46.8052,46.8154,54500.0
2012-11-20 12:45:00,91.96,91.97,91.95,91.96,34800.0,46.8154,46.8205,46.8103,46.8154,34800.0
2012-11-20 12:50:00,91.95,91.96,91.95,91.95,19000.0,46.8103,46.8154,46.8103,46.8103,19000.0
2012-11-20 12:55:00,91.95,91.97,91.95,91.97,16700.0,46.8103,46.8205,46.8103,46.8205,16700.0
2012-11-20 13:00:00,91.97,91.98,91.94,91.98,48800.0,46.8205,46.8256,46.8052,46.8256,48800.0
2012-11-20 13:05:00,91.98,92.0,91.95,91.96,14800.0,46.8256,46.8358,46.8103,46.8154,14800.0
2012-11-20 13:10:00,91.96,91.96,91.91,91.93,41400.0,46.8154,46.8154,46.79,46.8001,41400.0
2012-11-20 13:15:00,91.94,91.98,91.93,91.98,51800.0,46.8052,46.8256,46.8001,46.8256,51800.0
2012-11-20 13:20:00,91.98,91.98,91.96,91.97,18400.0,46.8256,46.8256,46.8154,46.8205,18400.0
2012-11-20 13:25:00,91.97,91.97,91.91,91.92,36600.0,46.8205,46.8205,46.79,46.795,36600.0
2012-11-20 13:30:00,91.92,91.94,91.9,91.91,92700.0,46.795,46.8052,46.7849,46.79,92700.0
2012-11-20 13:35:00,91.92,91.93,91.88,91.91,228700.0,46.795,46.8001,46.7747,46.79,228700.0
2012-11-20 13:40:00,91.92,91.93,91.86,91.9,70000.0,46.795,46.8001,46.7645,46.7849,70000.0
2012-11-20 13:45:00,91.91,91.91,91.84,91.87,48400.0,46.79,46.79,46.7543,46.7696,48400.0
2012-11-20 13:50:00,91.87,91.91,91.87,91.91,16800.0,46.7696,46.79,46.7696,46.79,16800.0
2012-11-20 13:55:00,91.91,91.91,91.9,91.91,40800.0,46.79,46.79,46.7849,46.79,40800.0
2012-11-20 14:00:00,91.91,91.92,91.9,91.91,18000.0,46.79,46.795,46.7849,46.79,18000.0
2012-11-20 14:05:00,91.91,91.92,91.91,91.92,18100.0,46.79,46.795,46.79,46.795,18100.0
2012-11-20 14:10:00,91.91,91.93,91.91,91.93,81700.0,46.79,46.8001,46.79,46.8001,81700.0
2012-11-20 14:15:00,91.93,91.93,91.87,91.92,72000.0,46.8001,46.8001,46.7696,46.795,72000.0
2012-11-20 14:20:00,91.92,91.92,91.88,91.9,55800.0,46.795,46.795,46.7747,46.7849,55800.0
2012-11-20 14:25:00,91.91,91.94,91.91,91.94,47400.0,46.79,46.8052,46.79,46.8052,47400.0
2012-11-20 14:30:00,91.92,91.94,91.92,91.94,15100.0,46.795,46.8052,46.795,46.8052,15100.0
2012-11-20 14:35:00,91.93,91.96,91.91,91.92,75500.0,46.8001,46.8154,46.79,46.795,75500.0
2012-11-20 14:40:00,91.93,91.95,91.92,91.95,24800.0,46.8001,46.8103,46.795,46.8103,24800.0
2012-11-20 14:45:00,91.95,92.01,91.95,92.0,20100.0,46.8103,46.8409,46.8103,46.8358,20100.0
2012-11-20 14:50:00,92.0,92.04,92.0,92.0,43200.0,46.8358,46.8561,46.8358,46.8358,43200.0
2012-11-20 14:55:00,92.01,92.02,92.01,92.01,16700.0,46.8409,46.846,46.8409,46.8409,16700.0
2012-11-20 15:00:00,92.02,92.04,92.01,92.02,35800.0,46.846,46.8561,46.8409,46.846,35800.0
2012-11-20 15:05:00,92.03,92.05,92.0,92.05,46400.0,46.851,46.8612,46.8358,46.8612,46400.0
2012-11-20 15:10:00,92.04,92.06,92.03,92.06,31800.0,46.8561,46.8663,46.851,46.8663,31800.0
2012-11-20 15:15:00,92.06,92.06,92.01,92.01,26500.0,46.8663,46.8663,46.8409,46.8409,26500.0
2012-11-20 15:20:00,92.01,92.04,91.99,91.99,32600.0,46.8409,46.8561,46.8307,46.8307,32600.0
2012-11-20 15:25:00,92.0,92.0,91.89,91.98,321100.0,46.8358,46.8358,46.7798,46.8256,321100.0
2012-11-20 15:30:00,91.98,92.0,91.98,92.0,49100.0,46.8256,46.8358,46.8256,46.8358,49100.0
2012-11-20 15:35:00,92.0,92.04,91.99,92.04,34900.0,46.8358,46.8561,46.8307,46.8561,34900.0
2012-11-20 15:40:00,92.04,92.06,92.03,92.06,50200.0,46.8561,46.8663,46.851,46.8663,50200.0
2012-11-20 15:45:00,92.06,92.1,92.04,92.04,61700.0,46.8663,46.8867,46.8561,46.8561,61700.0
2012-11-20 15:50:00,92.04,92.06,92.0,92.0,67500.0,46.8561,46.8663,46.8358,46.8358,67500.0
2012-11-20 15:55:00,92.0,92.11,92.0,92.11,84600.0,46.8358,46.8918,46.8358,46.8918,84600.0
2012-11-21 09:30:00,92.0,92.09,91.97,92.08,50100.0,46.8358,46.8816,46.8205,46.8765,50100.0
2012-11-21 09:35:00,92.09,92.17,92.09,92.12,31900.0,46.8816,46.9223,46.8816,46.8969,31900.0
2012-11-21 09:40:00,92.11,92.16,92.11,92.15,24400.0,46.8918,46.9172,46.8918,46.9121,24400.0
2012-11-21 09:45:00,92.15,92.15,92.1,92.14,110000.0,46.9121,46.9121,46.8867,46.907,110000.0
2012-11-21 09:50:00,92.14,92.15,92.13,92.13,25100.0,46.907,46.9121,46.902,46.902,25100.0
2012-11-21 09:55:00,92.14,92.21,92.13,92.18,88700.0,46.907,46.9427,46.902,46.9274,88700.0
2012-11-21 10:00:00,92.18,92.18,92.14,92.15,38500.0,46.9274,46.9274,46.907,46.9121,38500.0
2012-11-21 10:05:00,92.14,92.15,92.11,92.12,41300.0,46.907,46.9121,46.8918,46.8969,41300.0
2012-11-21 10:10:00,92.11,92.12,92.11,92.11,21600.0,46.8918,46.8969,46.8918,46.8918,21600.0
2012-11-21 10:15:00,92.12,92.12,92.1,92.11,53300.0,46.8969,46.8969,46.8867,46.8918,53300.0
2012-11-21 10:20:00,92.11,92.11,92.09,92.1,56500.0,46.8918,46.8918,46.8816,46.8867,56500.0
2012-11-21 10:25:00,92.09,92.1,92.09,92.1,29800.0,46.8816,46.8867,46.8816,46.8867,29800.0
2012-11-21 10:30:00,92.09,92.1,92.09,92.09,40800.0,46.8816,46.8867,46.8816,46.8816,40800.0
2012-11-21 10:35:00,92.1,92.1,92.08,92.1,45200.0,46.8867,46.8867,46.8765,46.8867,45200.0
2012-11-21 10:40:00,92.1,92.16,92.1,92.16,27500.0,46.8867,46.9172,46.8867,46.9172,27500.0
2012-11-21 10:45:00,92.16,92.16,92.13,92.14,13400.0,46.9172,46.9172,46.902,46.907,13400.0
2012-11-21 10:50:00,92.14,92.14,92.13,92.13,9000.0,46.907,46.907,46.902,46.902,9000.0
2012-11-21 10:55:00,92.14,92.17,92.13,92.16,31900.0,46.907,46.9223,46.902,46.9172,31900.0
2012-11-21 11:00:00,92.16,92.16,92.14,92.15,71900.0,46.9172,46.9172,46.907,46.9121,71900.0
2012-11-21 11:05:00,92.14,92.16,92.13,92.13,42500.0,46.907,46.9172,46.902,46.902,42500.0
2012-11-21 11:10:00,92.13,92.14,92.07,92.08,26900.0,46.902,46.907,46.8714,46.8765,26900.0
2012-11-21 11:15:00,92.07,92.14,92.06,92.12,131400.0,46.8714,46.907,46.8663,46.8969,131400.0
2012-11-21 11:20:00,92.12,92.13,92.07,92.1,41900.0,46.8969,46.902,46.8714,46.8867,41900.0
2012-11-21 11:25:00,92.1,92.1,92.06,92.08,24000.0,46.8867,46.8867,46.8663,46.8765,24000.0
2012-11-21 11:30:00,92.08,92.08,92.07,92.07,31700.0,46.8765,46.8765,46.8714,46.8714,31700.0
2012-11-21 11:35:00,92.08,92.1,92.07,92.09,24000.0,46.8765,46.8867,46.8714,46.8816,24000.0
2012-11-21 11:40:00,92.09,92.13,92.09,92.13,25600.0,46.8816,46.902,46.8816,46.902,25600.0
2012-11-21 11:45:00,92.13,92.13,92.1,92.11,12100.0,46.902,46.902,46.8867,46.8918,12100.0
2012-11-21 11:50:00,92.1,92.13,92.1,92.13,10500.0,46.8867,46.902,46.8867,46.902,10500.0
2012-11-21 11:55:00,92.13,92.16,92.12,92.16,11100.0,46.902,46.9172,46.8969,46.9172,11100.0
2012-11-21 12:00:00,92.16,92.17,92.15,92.16,8400.0,46.9172,46.9223,46.9121,46.9172,8400.0
2012-11-21 12:05:00,92.16,92.18,92.15,92.18,7200.0,46.9172,46.9274,46.9121,46.9274,7200.0
2012-11-21 12:10:00,92.17,92.18,92.17,92.18,5500.0,46.9223,46.9274,46.9223,46.9274,5500.0
2012-11-21 12:15:00,92.17,92.2,92.17,92.2,32700.0,46.9223,46.9376,46.9223,46.9376,32700.0
2012-11-21 12:20:00,92.2,92.22,92.19,92.22,24700.0,46.9376,46.9478,46.9325,46.9478,24700.0
2012-11-21 12:25:00,92.22,92.22,92.2,92.21,10300.0,46.9478,46.9478,46.9376,46.9427,10300.0
2012-11-21 12:30:00,92.21,92.21,92.2,92.2,6400.0,46.9427,46.9427,46.9376,46.9376,6400.0
2012-11-21 12:35:00,92.21,92.21,92.2,92.2,5800.0,46.9427,46.9427,46.9376,46.9376,5800.0
2012-11-21 12:40:00,92.2,92.23,92.2,92.22,29400.0,46.9376,46.9529,46.9376,46.9478,29400.0
2012-11-21 12:45:00,92.22,92.22,92.2,92.2,10500.0,46.9478,46.9478,46.9376,46.9376,10500.0
2012-11-21 12:50:00,92.21,92.21,92.17,92.17,11800.0,46.9427,46.9427,46.9223,46.9223,11800.0
2012-11-21 12:55:00,92.18,92.18,92.11,92.13,24600.0,46.9274,46.9274,46.8918,46.902,24600.0
2012-11-21 13:00:00,92.13,92.13,92.12,92.12,9900.0,46.902,46.902,46.8969,46.8969,9900.0
2012-11-21 13:05:00,92.12,92.16,92.12,92.14,32400.0,46.8969,46.9172,46.8969,46.907,32400.0
2012-11-21 13:10:00,92.14,92.14,92.13,92.13,13400.0,46.907,46.907,46.902,46.902,13400.0
2012-11-21 13:15:00,92.13,92.14,92.12,92.14,23200.0,46.902,46.907,46.8969,46.907,23200.0
2012-11-21 13:20:00,92.13,92.14,92.08,92.09,28900.0,46.902,46.907,46.8765,46.8816,28900.0
2012-11-21 13:25:00,92.09,92.13,92.09,92.11,29800.0,46.8816,46.902,46.8816,46.8918,29800.0
2012-11-21 13:30:00,92.1,92.11,92.1,92.1,21700.0,46.8867,46.8918,46.8867,46.8867,21700.0
2012-11-21 13:35:00,92.1,92.11,92.09,92.09,34500.0,46.8867,46.8918,46.8816,46.8816,34500.0
2012-11-21 13:40:00,92.09,92.11,92.08,92.08,61700.0,46.8816,46.8918,46.8765,46.8765,61700.0
2012-11-21 13:45:00,92.09,92.1,92.09,92.1,22300.0,46.8816,46.8867,46.8816,46.8867,22300.0
2012-11-21 13:50:00,92.09,92.12,92.09,92.11,20300.0,46.8816,46.8969,46.8816,46.8918,20300.0
2012-11-21 13:55:00,92.11,92.11,92.1,92.11,8000.0,46.8918,46.8918,46.8867,46.8918,8000.0
2012-11-21 14:00:00,92.11,92.11,92.1,92.1,8700.0,46.8918,46.8918,46.8867,46.8867,8700.0
2012-11-21 14:05:00,92.1,92.14,92.1,92.14,77400.0,46.8867,46.907,46.8867,46.907,77400.0
2012-11-21 14:10:00,92.14,92.15,92.13,92.14,27200.0,46.907,46.9121,46.902,46.907,27200.0
2012-11-21 14:15:00,92.13,92.14,92.13,92.13,17900.0,46.902,46.907,46.902,46.902,17900.0
2012-11-21 14:20:00,92.13,92.13,92.07,92.11,24100.0,46.902,46.902,46.8714,46.8918,24100.0
2012-11-21 14:25:00,92.11,92.11,92.1,92.11,14800.0,46.8918,46.8918,46.8867,46.8918,14800.0
2012-11-21 14:30:00,92.11,92.12,92.1,92.12,16400.0,46.8918,46.8969,46.8867,46.8969,16400.0
2012-11-21 14:35:00,92.11,92.14,92.11,92.14,19700.0,46.8918,46.907,46.8918,46.907,19700.0
2012-11-21 14:40:00,92.14,92.16,92.13,92.16,15900.0,46.907,46.9172,46.902,46.9172,15900.0
2012-11-21 14:45:00,92.15,92.16,92.11,92.16,25400.0,46.9121,46.9172,46.8918,46.9172,25400.0
2012-11-21 14:50:00,92.15,92.16,92.15,92.15,11900.0,46.9121,46.9172,46.9121,46.9121,11900.0
2012-11-21 14:55:00,92.15,92.17,92.15,92.16,16100.0,46.9121,46.9223,46.9121,46.9172,16100.0
2012-11-21 15:00:00,92.17,92.17,92.16,92.17,56100.0,46.9223,46.9223,46.9172,46.9223,56100.0
2012-11-21 15:05:00,92.17,92.21,92.16,92.21,88300.0,46.9223,46.9427,46.9172,46.9427,88300.0
2012-11-21 15:10:00,92.21,92.22,92.17,92.18,25700.0,46.9427,46.9478,46.9223,46.9274,25700.0
2012-11-21 15:15:00,92.17,92.18,92.17,92.18,12900.0,46.9223,46.9274,46.9223,46.9274,12900.0
2012-11-21 15:20:00,92.17,92.18,92.11,92.16,26900.0,46.9223,46.9274,46.8918,46.9172,26900.0
2012-11-21 15:25:00,92.15,92.16,92.11,92.13,28600.0,46.9121,46.9172,46.8918,46.902,28600.0
2012-11-21 15:30:00,92.13,92.15,92.12,92.14,21200.0,46.902,46.9121,46.8969,46.907,21200.0
2012-11-21 15:35:00,92.14,92.14,92.1,92.11,37700.0,46.907,46.907,46.8867,46.8918,37700.0
2012-11-21 15:40:00,92.1,92.15,92.08,92.14,58400.0,46.8867,46.9121,46.8765,46.907,58400.0
2012-11-21 15:45:00,92.14,92.15,92.09,92.1,53500.0,46.907,46.9121,46.8816,46.8867,53500.0
2012-11-21 15:50:00,92.11,92.12,92.1,92.11,25000.0,46.8918,46.8969,46.8867,46.8918,25000.0
2012-11-21 15:55:00,92.12,92.13,92.05,92.09,136800.0,46.8969,46.902,46.8612,46.8816,136800.0
2012-11-23 09:30:00,92.25,92.28,92.11,92.28,44100.0,46.963,46.9783,46.8918,46.9783,44100.0
2012-11-23 09:35:00,92.29,92.3,92.25,92.25,20900.0,46.9834,46.9885,46.963,46.963,20900.0
2012-11-23 09:40:00,92.27,92.29,92.25,92.29,5900.0,46.9732,46.9834,46.963,46.9834,5900.0
2012-11-23 09:45:00,92.28,92.32,92.27,92.31,15400.0,46.9783,46.9987,46.9732,46.9936,15400.0
2012-11-23 09:50:00,92.3,92.3,92.28,92.29,29200.0,46.9885,46.9885,46.9783,46.9834,29200.0
2012-11-23 09:55:00,92.29,92.32,92.29,92.32,10100.0,46.9834,46.9987,46.9834,46.9987,10100.0
2012-11-23 10:00:00,92.33,92.35,92.32,92.33,29500.0,47.0038,47.014,46.9987,47.0038,29500.0
2012-11-23 10:05:00,92.34,92.34,92.29,92.32,125200.0,47.0089,47.0089,46.9834,46.9987,125200.0
2012-11-23 10:10:00,92.32,92.35,92.32,92.35,16700.0,46.9987,47.014,46.9987,47.014,16700.0
2012-11-23 10:15:00,92.34,92.36,92.34,92.35,27100.0,47.0089,47.019,47.0089,47.014,27100.0
2012-11-23 10:20:00,92.36,92.4,92.35,92.39,14300.0,47.019,47.0394,47.014,47.0343,14300.0
2012-11-23 10:25:00,92.39,92.43,92.39,92.43,59700.0,47.0343,47.0547,47.0343,47.0547,59700.0
2012-11-23 10:30:00,92.43,92.44,92.42,92.44,9000.0,47.0547,47.0598,47.0496,47.0598,9000.0
2012-11-23 10:35:00,92.43,92.44,92.42,92.42,9900.0,47.0547,47.0598,47.0496,47.0496,9900.0
2012-11-23 10:40:00,92.42,92.42,92.38,92.38,10800.0,47.0496,47.0496,47.0292,47.0292,10800.0
2012-11-23 10:45:00,92.37,92.38,92.34,92.34,11500.0,47.0241,47.0292,47.0089,47.0089,11500.0
2012-11-23 10:50:00,92.34,92.34,92.32,92.33,5500.0,47.0089,47.0089,46.9987,47.0038,5500.0
2012-11-23 10:55:00,92.32,92.36,92.31,92.33,71100.0,46.9987,47.019,46.9936,47.0038,71100.0
2012-11-23 11:00:00,92.33,92.34,92.32,92.33,13200.0,47.0038,47.0089,46.9987,47.0038,13200.0
2012-11-23 11:05:00,92.34,92.34,92.33,92.33,9600.0,47.0089,47.0089,47.0038,47.0038,9600.0
2012-11-23 11:10:00,92.33,92.33,92.3,92.3,17100.0,47.0038,47.0038,46.9885,46.9885,17100.0
2012-11-23 11:15:00,92.31,92.31,92.25,92.25,29000.0,46.9936,46.9936,46.963,46.963,29000.0
2012-11-23 11:20:00,92.26,92.29,92.26,92.27,13100.0,46.9681,46.9834,46.9681,46.9732,13100.0
2012-11-23 11:25:00,92.26,92.27,92.25,92.25,6100.0,46.9681,46.9732,46.963,46.963,6100.0
2012-11-23 11:30:00,92.25,92.26,92.22,92.23,18100.0,46.963,46.9681,46.9478,46.9529,18100.0
2012-11-23 11:35:00,92.23,92.25,92.22,92.25,10300.0,46.9529,46.963,46.9478,46.963,10300.0
2012-11-23 11:40:00,92.25,92.25,92.23,92.23,6800.0,46.963,46.963,46.9529,46.9529,6800.0
2012-11-23 11:45:00,92.22,92.26,92.22,92.25,15100.0,46.9478,46.9681,46.9478,46.963,15100.0
2012-11-23 11:50:00,92.26,92.26,92.25,92.26,5900.0,46.9681,46.9681,46.963,46.9681,5900.0
2012-11-23 11:55:00,92.25,92.27,92.25,92.26,16600.0,46.963,46.9732,46.963,46.9681,16600.0
2012-11-23 12:00:00,92.26,92.27,92.25,92.27,20500.0,46.9681,46.9732,46.963,46.9732,20500.0
2012-11-23 12:05:00,92.27,92.27,92.27,92.27,24500.0,46.9732,46.9732,46.9732,46.9732,24500.0
2012-11-23 12:10:00,92.26,92.27,92.25,92.27,12600.0,46.9681,46.9732,46.963,46.9732,12600.0
2012-11-23 12:15:00,92.27,92.28,92.26,92.27,8700.0,46.9732,46.9783,46.9681,46.9732,8700.0
2012-11-23 12:20:00,92.27,92.27,92.26,92.27,17600.0,46.9732,46.9732,46.9681,46.9732,17600.0
2012-11-23 12:25:00,92.27,92.27,92.26,92.26,17600.0,46.9732,46.9732,46.9681,46.9681,17600.0
2012-11-23 12:30:00,92.27,92.28,92.26,92.27,17300.0,46.9732,46.9783,46.9681,46.9732,17300.0
2012-11-23 12:35:00,92.27,92.3,92.27,92.3,18900.0,46.9732,46.9885,46.9732,46.9885,18900.0
2012-11-23 12:40:00,92.3,92.33,92.3,92.33,9900.0,46.9885,47.0038,46.9885,47.0038,9900.0
2012-11-23 12:45:00,92.33,92.35,92.33,92.34,13900.0,47.0038,47.014,47.0038,47.0089,13900.0
2012-11-23 12:50:00,92.35,92.35,92.32,92.34,41800.0,47.014,47.014,46.9987,47.0089,41800.0
2012-11-23 12:55:00,92.34,92.37,92.32,92.37,83700.0,47.0089,47.0241,46.9987,47.0241,83700.0
2012-11-26 09:30:00,92.31,92.34,92.21,92.22,35000.0,46.9936,47.0089,46.9427,46.9478,35000.0
2012-11-26 09:35:00,92.23,92.27,92.18,92.2,21000.0,46.9529,46.9732,46.9274,46.9376,21000.0
2012-11-26 09:40:00,92.2,92.22,92.2,92.22,4800.0,46.9376,46.9478,46.9376,46.9478,4800.0
2012-11-26 09:45:00,92.24,92.27,92.21,92.23,39300.0,46.958,46.9732,46.9427,46.9529,39300.0
2012-11-26 09:50:00,92.27,92.28,92.25,92.28,4900.0,46.9732,46.9783,46.963,46.9783,4900.0
2012-11-26 09:55:00,92.29,92.29,92.24,92.25,15000.0,46.9834,46.9834,46.958,46.963,15000.0
2012-11-26 10:00:00,92.25,92.3,92.22,92.3,18600.0,46.963,46.9885,46.9478,46.9885,18600.0
2012-11-26 10:05:00,92.28,92.28,92.18,92.2,28400.0,46.9783,46.9783,46.9274,46.9376,28400.0
2012-11-26 10:10:00,92.19,92.19,92.18,92.19,1100.0,46.9325,46.9325,46.9274,46.9325,1100.0
2012-11-26 10:15:00,92.19,92.26,92.18,92.24,12600.0,46.9325,46.9681,46.9274,46.958,12600.0
2012-11-26 10:20:00,92.24,92.24,92.2,92.24,29600.0,46.958,46.958,46.9376,46.958,29600.0
2012-11-26 10:25:00,92.22,92.24,92.17,92.23,17200.0,46.9478,46.958,46.9223,46.9529,17200.0
2012-11-26 10:30:00,92.24,92.26,92.21,92.26,9900.0,46.958,46.9681,46.9427,46.9681,9900.0
2012-11-26 10:35:00,92.26,92.29,92.26,92.26,5900.0,46.9681,46.9834,46.9681,46.9681,5900.0
2012-11-26 10:40:00,92.28,92.29,92.26,92.27,4700.0,46.9783,46.9834,46.9681,46.9732,4700.0
2012-11-26 10:45:00,92.26,92.27,92.25,92.26,16700.0,46.9681,46.9732,46.963,46.9681,16700.0
2012-11-26 10:50:00,92.26,92.26,92.24,92.24,9500.0,46.9681,46.9681,46.958,46.958,9500.0
2012-11-26 10:55:00,92.24,92.24,92.12,92.14,30300.0,46.958,46.958,46.8969,46.907,30300.0
2012-11-26 11:00:00,92.14,92.17,92.11,92.15,10400.0,46.907,46.9223,46.8918,46.9121,10400.0
2012-11-26 11:05:00,92.15,92.15,92.09,92.11,20000.0,46.9121,46.9121,46.8816,46.8918,20000.0
2012-11-26 11:10:00,92.11,92.12,92.1,92.12,10100.0,46.8918,46.8969,46.8867,46.8969,10100.0
2012-11-26 11:15:00,92.11,92.12,92.1,92.1,6700.0,46.8918,46.8969,46.8867,46.8867,6700.0
2012-11-26 11:20:00,92.1,92.1,92.06,92.06,8400.0,46.8867,46.8867,46.8663,46.8663,8400.0
2012-11-26 11:25:00,92.06,92.06,92.01,92.03,39600.0,46.8663,46.8663,46.8409,46.851,39600.0
2012-11-26 11:30:00,92.04,92.05,92.03,92.05,30300.0,46.8561,46.8612,46.851,46.8612,30300.0
2012-11-26 11:35:00,92.05,92.06,92.04,92.05,24400.0,46.8612,46.8663,46.8561,46.8612,24400.0
2012-11-26 11:40:00,92.05,92.07,92.05,92.06,39700.0,46.8612,46.8714,46.8612,46.8663,39700.0
2012-11-26 11:45:00,92.05,92.07,92.05,92.06,13400.0,46.8612,46.8714,46.8612,46.8663,13400.0
2012-11-26 11:50:00,92.07,92.09,92.05,92.05,19400.0,46.8714,46.8816,46.8612,46.8612,19400.0
2012-11-26 11:55:00,92.06,92.08,92.04,92.08,11700.0,46.8663,46.8765,46.8561,46.8765,11700.0
2012-11-26 12:00:00,92.07,92.11,92.07,92.1,10800.0,46.8714,46.8918,46.8714,46.8867,10800.0
2012-11-26 12:05:00,92.1,92.12,92.09,92.12,1900.0,46.8867,46.8969,46.8816,46.8969,1900.0
2012-11-26 12:10:00,92.13,92.16,92.13,92.14,19200.0,46.902,46.9172,46.902,46.907,19200.0
2012-11-26 12:15:00,92.13,92.14,92.13,92.13,7500.0,46.902,46.907,46.902,46.902,7500.0
2012-11-26 12:20:00,92.13,92.13,92.12,92.13,5900.0,46.902,46.902,46.8969,46.902,5900.0
2012-11-26 12:25:00,92.13,92.17,92.1,92.15,151700.0,46.902,46.9223,46.8867,46.9121,151700.0
2012-11-26 12:30:00,92.16,92.21,92.15,92.16,140500.0,46.9172,46.9427,46.9121,46.9172,140500.0
2012-11-26 12:35:00,92.16,92.18,92.15,92.17,47500.0,46.9172,46.9274,46.9121,46.9223,47500.0
2012-11-26 12:40:00,92.16,92.18,92.16,92.17,37500.0,46.9172,46.9274,46.9172,46.9223,37500.0
2012-11-26 12:45:00,92.18,92.18,92.16,92.17,13300.0,46.9274,46.9274,46.9172,46.9223,13300.0
2012-11-26 12:50:00,92.18,92.22,92.17,92.22,88800.0,46.9274,46.9478,46.9223,46.9478,88800.0
2012-11-26 12:55:00,92.22,92.22,92.15,92.18,29400.0,46.9478,46.9478,46.9121,46.9274,29400.0
2012-11-26 13:00:00,92.17,92.23,92.15,92.21,34300.0,46.9223,46.9529,46.9121,46.9427,34300.0
2012-11-26 13:05:00,92.22,92.22,92.21,92.21,1800.0,46.9478,46.9478,46.9427,46.9427,1800.0
2012-11-26 13:10:00,92.21,92.27,92.21,92.24,27700.0,46.9427,46.9732,46.9427,46.958,27700.0
2012-11-26 13:15:00,92.24,92.29,92.23,92.28,45000.0,46.958,46.9834,46.9529,46.9783,45000.0
2012-11-26 13:20:00,92.29,92.3,92.29,92.3,7600.0,46.9834,46.9885,46.9834,46.9885,7600.0
2012-11-26 13:25:00,92.29,92.31,92.26,92.29,28800.0,46.9834,46.9936,46.9681,46.9834,28800.0
2012-11-26 13:30:00,92.28,92.3,92.24,92.25,38300.0,46.9783,46.9885,46.958,46.963,38300.0
2012-11-26 13:35:00,92.25,92.26,92.25,92.26,1300.0,46.963,46.9681,46.963,46.9681,1300.0
2012-11-26 13:40:00,92.26,92.26,92.23,92.23,5600.0,46.9681,46.9681,46.9529,46.9529,5600.0
2012-11-26 13:45:00,92.23,92.24,92.23,92.24,2900.0,46.9529,46.958,46.9529,46.958,2900.0
2012-11-26 13:50:00,92.23,92.25,92.23,92.25,5300.0,46.9529,46.963,46.9529,46.963,5300.0
2012-11-26 13:55:00,92.25,92.26,92.24,92.25,4500.0,46.963,46.9681,46.958,46.963,4500.0
2012-11-26 14:00:00,92.25,92.25,92.22,92.23,10300.0,46.963,46.963,46.9478,46.9529,10300.0
2012-11-26 14:05:00,92.23,92.28,92.23,92.26,39400.0,46.9529,46.9783,46.9529,46.9681,39400.0
2012-11-26 14:10:00,92.26,92.32,92.26,92.32,8000.0,46.9681,46.9987,46.9681,46.9987,8000.0
2012-11-26 14:15:00,92.32,92.32,92.3,92.3,10400.0,46.9987,46.9987,46.9885,46.9885,10400.0
2012-11-26 14:20:00,92.3,92.3,92.25,92.25,20300.0,46.9885,46.9885,46.963,46.963,20300.0
2012-11-26 14:25:00,92.24,92.25,92.22,92.23,6800.0,46.958,46.963,46.9478,46.9529,6800.0
2012-11-26 14:30:00,92.24,92.26,92.24,92.25,5700.0,46.958,46.9681,46.958,46.963,5700.0
2012-11-26 14:35:00,92.24,92.27,92.24,92.26,5100.0,46.958,46.9732,46.958,46.9681,5100.0
2012-11-26 14:40:00,92.26,92.27,92.25,92.26,16300.0,46.9681,46.9732,46.963,46.9681,16300.0
2012-11-26 14:45:00,92.26,92.26,92.25,92.26,2800.0,46.9681,46.9681,46.963,46.9681,2800.0
2012-11-26 14:50:00,92.25,92.31,92.25,92.3,10400.0,46.963,46.9936,46.963,46.9885,10400.0
2012-11-26 14:55:00,92.31,92.37,92.31,92.35,60300.0,46.9936,47.0241,46.9936,47.014,60300.0
2012-11-26 15:00:00,92.34,92.34,92.26,92.3,18900.0,47.0089,47.0089,46.9681,46.9885,18900.0
2012-11-26 15:05:00,92.3,92.3,92.26,92.26,14000.0,46.9885,46.9885,46.9681,46.9681,14000.0
2012-11-26 15:10:00,92.25,92.31,92.25,92.29,14700.0,46.963,46.9936,46.963,46.9834,14700.0
2012-11-26 15:15:00,92.29,92.29,92.25,92.27,15700.0,46.9834,46.9834,46.963,46.9732,15700.0
2012-11-26 15:20:00,92.28,92.33,92.28,92.31,42100.0,46.9783,47.0038,46.9783,46.9936,42100.0
2012-11-26 15:25:00,92.31,92.31,92.28,92.28,19200.0,46.9936,46.9936,46.9783,46.9783,19200.0
2012-11-26 15:30:00,92.29,92.29,92.25,92.28,14200.0,46.9834,46.9834,46.963,46.9783,14200.0
2012-11-26 15:35:00,92.28,92.3,92.27,92.3,8400.0,46.9783,46.9885,46.9732,46.9885,8400.0
2012-11-26 15:40:00,92.31,92.36,92.3,92.35,29600.0,46.9936,47.019,46.9885,47.014,29600.0
2012-11-26 15:45:00,92.34,92.35,92.34,92.34,26400.0,47.0089,47.014,47.0089,47.0089,26400.0
2012-11-26 15:50:00,92.34,92.39,92.29,92.31,116700.0,47.0089,47.0343,46.9834,46.9936,116700.0
2012-11-26 15:55:00,92.32,92.39,92.32,92.33,66300.0,46.9987,47.0343,46.9987,47.0038,66300.0
2012-11-27 09:30:00,92.36,92.39,92.26,92.36,33400.0,47.019,47.0343,46.9681,47.019,33400.0
2012-11-27 09:35:00,92.37,92.41,92.34,92.41,34300.0,47.0241,47.0445,47.0089,47.0445,34300.0
2012-11-27 09:40:00,92.41,92.43,92.35,92.41,24800.0,47.0445,47.0547,47.014,47.0445,24800.0
2012-11-27 09:45:00,92.41,92.44,92.4,92.43,36700.0,47.0445,47.0598,47.0394,47.0547,36700.0
2012-11-27 09:50:00,92.45,92.47,92.43,92.46,25000.0,47.0649,47.075,47.0547,47.07,25000.0
2012-11-27 09:55:00,92.46,92.5,92.46,92.5,51300.0,47.07,47.0903,47.07,47.0903,51300.0
2012-11-27 10:00:00,92.5,92.54,92.49,92.5,135300.0,47.0903,47.1107,47.0852,47.0903,135300.0
2012-11-27 10:05:00,92.5,92.52,92.49,92.51,237600.0,47.0903,47.1005,47.0852,47.0954,237600.0
2012-11-27 10:10:00,92.51,92.53,92.49,92.5,150600.0,47.0954,47.1056,47.0852,47.0903,150600.0
2012-11-27 10:15:00,92.5,92.52,92.46,92.47,523800.0,47.0903,47.1005,47.07,47.075,523800.0
2012-11-27 10:20:00,92.49,92.49,92.38,92.45,65500.0,47.0852,47.0852,47.0292,47.0649,65500.0
2012-11-27 10:25:00,92.45,92.46,92.44,92.44,4100.0,47.0649,47.07,47.0598,47.0598,4100.0
2012-11-27 10:30:00,92.44,92.45,92.4,92.41,19600.0,47.0598,47.0649,47.0394,47.0445,19600.0
2012-11-27 10:35:00,92.42,92.43,92.38,92.4,16800.0,47.0496,47.0547,47.0292,47.0394,16800.0
2012-11-27 10:40:00,92.41,92.42,92.4,92.41,11300.0,47.0445,47.0496,47.0394,47.0445,11300.0
2012-11-27 10:45:00,92.41,92.42,92.4,92.41,19500.0,47.0445,47.0496,47.0394,47.0445,19500.0
2012-11-27 10:50:00,92.41,92.45,92.4,92.45,14000.0,47.0445,47.0649,47.0394,47.0649,14000.0
2012-11-27 10:55:00,92.44,92.44,92.41,92.41,6100.0,47.0598,47.0598,47.0445,47.0445,6100.0
2012-11-27 11:00:00,92.41,92.45,92.39,92.43,21200.0,47.0445,47.0649,47.0343,47.0547,21200.0
2012-11-27 11:05:00,92.44,92.44,92.43,92.44,8000.0,47.0598,47.0598,47.0547,47.0598,8000.0
2012-11-27 11:10:00,92.44,92.44,92.42,92.43,9200.0,47.0598,47.0598,47.0496,47.0547,9200.0
2012-11-27 11:15:00,92.43,92.49,92.43,92.48,44300.0,47.0547,47.0852,47.0547,47.0801,44300.0
2012-11-27 11:20:00,92.48,92.49,92.48,92.48,10200.0,47.0801,47.0852,47.0801,47.0801,10200.0
2012-11-27 11:25:00,92.49,92.49,92.45,92.45,19100.0,47.0852,47.0852,47.0649,47.0649,19100.0
2012-11-27 11:30:00,92.45,92.47,92.45,92.46,3500.0,47.0649,47.075,47.0649,47.07,3500.0
2012-11-27 11:35:00,92.46,92.54,92.46,92.5,48300.0,47.07,47.1107,47.07,47.0903,48300.0
2012-11-27 11:40:00,92.5,92.53,92.49,92.51,25800.0,47.0903,47.1056,47.0852,47.0954,25800.0
2012-11-27 11:45:00,92.51,92.53,92.51,92.51,5500.0,47.0954,47.1056,47.0954,47.0954,5500.0
2012-11-27 11:50:00,92.52,92.53,92.5,92.53,7300.0,47.1005,47.1056,47.0903,47.1056,7300.0
2012-11-27 11:55:00,92.53,92.54,92.52,92.53,13500.0,47.1056,47.1107,47.1005,47.1056,13500.0
2012-11-27 12:00:00,92.54,92.56,92.51,92.55,16500.0,47.1107,47.1209,47.0954,47.1158,16500.0
2012-11-27 12:05:00,92.56,92.56,92.49,92.52,35700.0,47.1209,47.1209,47.0852,47.1005,35700.0
2012-11-27 12:10:00,92.51,92.52,92.45,92.46,25100.0,47.0954,47.1005,47.0649,47.07,25100.0
2012-11-27 12:15:00,92.47,92.47,92.44,92.44,11400.0,47.075,47.075,47.0598,47.0598,11400.0
2012-11-27 12:20:00,92.45,92.46,92.44,92.45,11900.0,47.0649,47.07,47.0598,47.0649,11900.0
2012-11-27 12:25:00,92.45,92.47,92.45,92.46,14300.0,47.0649,47.075,47.0649,47.07,14300.0
2012-11-27 12:30:00,92.45,92.48,92.45,92.47,95700.0,47.0649,47.0801,47.0649,47.075,95700.0
2012-11-27 12:35:00,92.48,92.52,92.47,92.5,50200.0,47.0801,47.1005,47.075,47.0903,50200.0
2012-11-27 12:40:00,92.5,92.54,92.5,92.52,27600.0,47.0903,47.1107,47.0903,47.1005,27600.0
2012-11-27 12:45:00,92.52,92.56,92.52,92.56,40500.0,47.1005,47.1209,47.1005,47.1209,40500.0
2012-11-27 12:50:00,92.55,92.56,92.5,92.5,31200.0,47.1158,47.1209,47.0903,47.0903,31200.0
2012-11-27 12:55:00,92.5,92.54,92.5,92.52,40800.0,47.0903,47.1107,47.0903,47.1005,40800.0
2012-11-27 13:00:00,92.52,92.53,92.5,92.5,38600.0,47.1005,47.1056,47.0903,47.0903,38600.0
2012-11-27 13:05:00,92.51,92.52,92.49,92.5,26000.0,47.0954,47.1005,47.0852,47.0903,26000.0
2012-11-27 13:10:00,92.5,92.53,92.46,92.5,26300.0,47.0903,47.1056,47.07,47.0903,26300.0
2012-11-27 13:15:00,92.5,92.57,92.49,92.56,33400.0,47.0903,47.126,47.0852,47.1209,33400.0
2012-11-27 13:20:00,92.55,92.55,92.52,92.52,4300.0,47.1158,47.1158,47.1005,47.1005,4300.0
2012-11-27 13:25:00,92.51,92.51,92.44,92.44,9600.0,47.0954,47.0954,47.0598,47.0598,9600.0
2012-11-27 13:30:00,92.45,92.5,92.45,92.49,13400.0,47.0649,47.0903,47.0649,47.0852,13400.0
2012-11-27 13:35:00,92.5,92.53,92.48,92.53,13500.0,47.0903,47.1056,47.0801,47.1056,13500.0
2012-11-27 13:40:00,92.54,92.54,92.46,92.51,24200.0,47.1107,47.1107,47.07,47.0954,24200.0
2012-11-27 13:45:00,92.5,92.5,92.47,92.47,9000.0,47.0903,47.0903,47.075,47.075,9000.0
2012-11-27 13:50:00,92.47,92.48,92.46,92.46,3900.0,47.075,47.0801,47.07,47.07,3900.0
2012-11-27 13:55:00,92.46,92.48,92.46,92.47,18200.0,47.07,47.0801,47.07,47.075,18200.0
2012-11-27 14:00:00,92.46,92.49,92.46,92.47,37100.0,47.07,47.0852,47.07,47.075,37100.0
2012-11-27 14:05:00,92.48,92.49,92.47,92.48,42600.0,47.0801,47.0852,47.075,47.0801,42600.0
2012-11-27 14:10:00,92.48,92.5,92.47,92.48,43000.0,47.0801,47.0903,47.075,47.0801,43000.0
2012-11-27 14:15:00,92.48,92.5,92.47,92.48,13900.0,47.0801,47.0903,47.075,47.0801,13900.0
2012-11-27 14:20:00,92.48,92.48,92.41,92.43,46800.0,47.0801,47.0801,47.0445,47.0547,46800.0
2012-11-27 14:25:00,92.44,92.45,92.4,92.42,40300.0,47.0598,47.0649,47.0394,47.0496,40300.0
2012-11-27 14:30:00,92.42,92.42,92.39,92.39,15300.0,47.0496,47.0496,47.0343,47.0343,15300.0
2012-11-27 14:35:00,92.39,92.39,92.34,92.39,36600.0,47.0343,47.0343,47.0089,47.0343,36600.0
2012-11-27 14:40:00,92.38,92.45,92.38,92.42,32300.0,47.0292,47.0649,47.0292,47.0496,32300.0
2012-11-27 14:45:00,92.42,92.45,92.36,92.41,28400.0,47.0496,47.0649,47.019,47.0445,28400.0
2012-11-27 14:50:00,92.42,92.44,92.41,92.43,12500.0,47.0496,47.0598,47.0445,47.0547,12500.0
2012-11-27 14:55:00,92.42,92.47,92.42,92.45,18000.0,47.0496,47.075,47.0496,47.0649,18000.0
2012-11-27 15:00:00,92.45,92.49,92.44,92.45,125300.0,47.0649,47.0852,47.0598,47.0649,125300.0
2012-11-27 15:05:00,92.45,92.47,92.44,92.47,19100.0,47.0649,47.075,47.0598,47.075,19100.0
2012-11-27 15:10:00,92.46,92.47,92.42,92.47,17200.0,47.07,47.075,47.0496,47.075,17200.0
2012-11-27 15:15:00,92.46,92.48,92.45,92.47,49800.0,47.07,47.0801,47.0649,47.075,49800.0
2012-11-27 15:20:00,92.46,92.47,92.45,92.46,27100.0,47.07,47.075,47.0649,47.07,27100.0
2012-11-27 15:25:00,92.46,92.46,92.43,92.46,16600.0,47.07,47.07,47.0547,47.07,16600.0
2012-11-27 15:30:00,92.46,92.53,92.45,92.45,590700.0,47.07,47.1056,47.0649,47.0649,590700.0
2012-11-27 15:35:00,92.45,92.49,92.45,92.48,188600.0,47.0649,47.0852,47.0649,47.0801,188600.0
2012-11-27 15:40:00,92.47,92.51,92.46,92.49,170500.0,47.075,47.0954,47.07,47.0852,170500.0
2012-11-27 15:45:00,92.49,92.55,92.46,92.5,99200.0,47.0852,47.1158,47.07,47.0903,99200.0
2012-11-27 15:50:00,92.5,92.55,92.5,92.51,56900.0,47.0903,47.1158,47.0903,47.0954,56900.0
2012-11-27 15:55:00,92.51,92.53,92.44,92.48,99900.0,47.0954,47.1056,47.0598,47.0801,99900.0
2012-11-28 09:30:00,92.41,92.49,92.38,92.39,48100.0,47.0445,47.0852,47.0292,47.0343,48100.0
2012-11-28 09:35:00,92.39,92.4,92.36,92.38,34200.0,47.0343,47.0394,47.019,47.0292,34200.0
2012-11-28 09:40:00,92.37,92.41,92.35,92.37,30600.0,47.0241,47.0445,47.014,47.0241,30600.0
2012-11-28 09:45:00,92.37,92.39,92.33,92.33,39600.0,47.0241,47.0343,47.0038,47.0038,39600.0
2012-11-28 09:50:00,92.35,92.39,92.34,92.39,43900.0,47.014,47.0343,47.0089,47.0343,43900.0
2012-11-28 09:55:00,92.39,92.43,92.38,92.43,63300.0,47.0343,47.0547,47.0292,47.0547,63300.0
2012-11-28 10:00:00,92.42,92.42,92.3,92.32,61100.0,47.0496,47.0496,46.9885,46.9987,61100.0
2012-11-28 10:05:00,92.32,92.33,92.26,92.26,67400.0,46.9987,47.0038,46.9681,46.9681,67400.0
2012-11-28 10:10:00,92.26,92.36,92.24,92.35,119400.0,46.9681,47.019,46.958,47.014,119400.0
2012-11-28 10:15:00,92.35,92.41,92.35,92.36,43600.0,47.014,47.0445,47.014,47.019,43600.0
2012-11-28 10:20:00,92.35,92.45,92.34,92.41,112800.0,47.014,47.0649,47.0089,47.0445,112800.0
2012-11-28 10:25:00,92.42,92.45,92.39,92.43,43500.0,47.0496,47.0649,47.0343,47.0547,43500.0
2012-11-28 10:30:00,92.44,92.44,92.43,92.44,19700.0,47.0598,47.0598,47.0547,47.0598,19700.0
2012-11-28 10:35:00,92.44,92.47,92.43,92.45,81200.0,47.0598,47.075,47.0547,47.0649,81200.0
2012-11-28 10:40:00,92.46,92.47,92.44,92.44,18200.0,47.07,47.075,47.0598,47.0598,18200.0
2012-11-28 10:45:00,92.43,92.47,92.41,92.46,39100.0,47.0547,47.075,47.0445,47.07,39100.0
2012-11-28 10:50:00,92.46,92.47,92.44,92.45,20300.0,47.07,47.075,47.0598,47.0649,20300.0
2012-11-28 10:55:00,92.45,92.48,92.44,92.47,29200.0,47.0649,47.0801,47.0598,47.075,29200.0
2012-11-28 11:00:00,92.47,92.5,92.46,92.5,36000.0,47.075,47.0903,47.07,47.0903,36000.0
2012-11-28 11:05:00,92.5,92.5,92.46,92.48,43700.0,47.0903,47.0903,47.07,47.0801,43700.0
2012-11-28 11:10:00,92.48,92.53,92.48,92.52,74300.0,47.0801,47.1056,47.0801,47.1005,74300.0
2012-11-28 11:15:00,92.53,92.58,92.51,92.57,37500.0,47.1056,47.131,47.0954,47.126,37500.0
2012-11-28 11:20:00,92.58,92.58,92.49,92.5,36400.0,47.131,47.131,47.0852,47.0903,36400.0
2012-11-28 11:25:00,92.49,92.53,92.48,92.49,22500.0,47.0852,47.1056,47.0801,47.0852,22500.0
2012-11-28 11:30:00,92.5,92.52,92.46,92.47,41900.0,47.0903,47.1005,47.07,47.075,41900.0
2012-11-28 11:35:00,92.47,92.49,92.46,92.48,52500.0,47.075,47.0852,47.07,47.0801,52500.0
2012-11-28 11:40:00,92.48,92.49,92.46,92.46,39600.0,47.0801,47.0852,47.07,47.07,39600.0
2012-11-28 11:45:00,92.46,92.49,92.46,92.48,23800.0,47.07,47.0852,47.07,47.0801,23800.0
2012-11-28 11:50:00,92.48,92.48,92.46,92.47,27300.0,47.0801,47.0801,47.07,47.075,27300.0
2012-11-28 11:55:00,92.47,92.5,92.46,92.47,27100.0,47.075,47.0903,47.07,47.075,27100.0
2012-11-28 12:00:00,92.47,92.49,92.46,92.47,30700.0,47.075,47.0852,47.07,47.075,30700.0
2012-11-28 12:05:00,92.46,92.47,92.46,92.47,7200.0,47.07,47.075,47.07,47.075,7200.0
2012-11-28 12:10:00,92.47,92.55,92.45,92.54,66400.0,47.075,47.1158,47.0649,47.1107,66400.0
2012-11-28 12:15:00,92.54,92.57,92.53,92.53,25400.0,47.1107,47.126,47.1056,47.1056,25400.0
2012-11-28 12:20:00,92.54,92.55,92.5,92.54,54400.0,47.1107,47.1158,47.0903,47.1107,54400.0
2012-11-28 12:25:00,92.53,92.55,92.5,92.54,29100.0,47.1056,47.1158,47.0903,47.1107,29100.0
2012-11-28 12:30:00,92.53,92.55,92.52,92.55,38300.0,47.1056,47.1158,47.1005,47.1158,38300.0
2012-11-28 12:35:00,92.55,92.6,92.53,92.6,27000.0,47.1158,47.1412,47.1056,47.1412,27000.0
2012-11-28 12:40:00,92.6,92.63,92.55,92.57,90600.0,47.1412,47.1565,47.1158,47.126,90600.0
2012-11-28 12:45:00,92.57,92.59,92.56,92.57,44200.0,47.126,47.1361,47.1209,47.126,44200.0
2012-11-28 12:50:00,92.58,92.58,92.56,92.56,16000.0,47.131,47.131,47.1209,47.1209,16000.0
2012-11-28 12:55:00,92.57,92.58,92.56,92.57,9100.0,47.126,47.131,47.1209,47.126,9100.0
2012-11-28 13:00:00,92.57,92.58,92.56,92.57,13600.0,47.126,47.131,47.1209,47.126,13600.0
2012-11-28 13:05:00,92.57,92.58,92.55,92.55,20400.0,47.126,47.131,47.1158,47.1158,20400.0
2012-11-28 13:10:00,92.56,92.58,92.54,92.57,20800.0,47.1209,47.131,47.1107,47.126,20800.0
2012-11-28 13:15:00,92.58,92.58,92.56,92.56,13800.0,47.131,47.131,47.1209,47.1209,13800.0
2012-11-28 13:20:00,92.56,92.58,92.56,92.57,9000.0,47.1209,47.131,47.1209,47.126,9000.0
2012-11-28 13:25:00,92.58,92.58,92.56,92.58,31400.0,47.131,47.131,47.1209,47.131,31400.0
2012-11-28 13:30:00,92.59,92.61,92.59,92.61,6700.0,47.1361,47.1463,47.1361,47.1463,6700.0
2012-11-28 13:35:00,92.61,92.62,92.6,92.61,32500.0,47.1463,47.1514,47.1412,47.1463,32500.0
2012-11-28 13:40:00,92.62,92.67,92.61,92.67,9000.0,47.1514,47.1769,47.1463,47.1769,9000.0
2012-11-28 13:45:00,92.67,92.67,92.62,92.65,17400.0,47.1769,47.1769,47.1514,47.1667,17400.0
2012-11-28 13:50:00,92.64,92.66,92.59,92.59,37800.0,47.1616,47.1718,47.1361,47.1361,37800.0
2012-11-28 13:55:00,92.6,92.62,92.57,92.58,66300.0,47.1412,47.1514,47.126,47.131,66300.0
2012-11-28 14:00:00,92.58,92.6,92.55,92.57,116000.0,47.131,47.1412,47.1158,47.126,116000.0
2012-11-28 14:05:00,92.57,92.64,92.56,92.62,25300.0,47.126,47.1616,47.1209,47.1514,25300.0
2012-11-28 14:10:00,92.62,92.63,92.59,92.6,51200.0,47.1514,47.1565,47.1361,47.1412,51200.0
2012-11-28 14:15:00,92.59,92.6,92.57,92.6,21700.0,47.1361,47.1412,47.126,47.1412,21700.0
2012-11-28 14:20:00,92.59,92.59,92.56,92.59,11400.0,47.1361,47.1361,47.1209,47.1361,11400.0
2012-11-28 14:25:00,92.59,92.61,92.59,92.61,30700.0,47.1361,47.1463,47.1361,47.1463,30700.0
2012-11-28 14:30:00,92.62,92.65,92.59,92.64,15600.0,47.1514,47.1667,47.1361,47.1616,15600.0
2012-11-28 14:35:00,92.64,92.64,92.61,92.61,28100.0,47.1616,47.1616,47.1463,47.1463,28100.0
2012-11-28 14:40:00,92.62,92.64,92.61,92.63,10000.0,47.1514,47.1616,47.1463,47.1565,10000.0
2012-11-28 14:45:00,92.63,92.63,92.58,92.6,105700.0,47.1565,47.1565,47.131,47.1412,105700.0
2012-11-28 14:50:00,92.6,92.61,92.59,92.61,28000.0,47.1412,47.1463,47.1361,47.1463,28000.0
2012-11-28 14:55:00,92.61,92.63,92.6,92.6,33700.0,47.1463,47.1565,47.1412,47.1412,33700.0
2012-11-28 15:00:00,92.61,92.63,92.6,92.62,28000.0,47.1463,47.1565,47.1412,47.1514,28000.0
2012-11-28 15:05:00,92.61,92.64,92.61,92.64,34300.0,47.1463,47.1616,47.1463,47.1616,34300.0
2012-11-28 15:10:00,92.64,92.66,92.62,92.62,21600.0,47.1616,47.1718,47.1514,47.1514,21600.0
2012-11-28 15:15:00,92.63,92.64,92.61,92.63,19600.0,47.1565,47.1616,47.1463,47.1565,19600.0
2012-11-28 15:20:00,92.64,92.65,92.63,92.64,30300.0,47.1616,47.1667,47.1565,47.1616,30300.0
2012-11-28 15:25:00,92.66,92.67,92.64,92.66,27900.0,47.1718,47.1769,47.1616,47.1718,27900.0
2012-11-28 15:30:00,92.66,92.72,92.66,92.71,33100.0,47.1718,47.2023,47.1718,47.1972,33100.0
2012-11-28 15:35:00,92.72,92.73,92.69,92.69,49200.0,47.2023,47.2074,47.187,47.187,49200.0
2012-11-28 15:40:00,92.69,92.7,92.68,92.69,24100.0,47.187,47.1921,47.1819,47.187,24100.0
2012-11-28 15:45:00,92.69,92.73,92.67,92.67,91200.0,47.187,47.2074,47.1769,47.1769,91200.0
2012-11-28 15:50:00,92.67,92.67,92.61,92.64,440000.0,47.1769,47.1769,47.1463,47.1616,440000.0
2012-11-28 15:55:00,92.64,92.64,92.43,92.5,970100.0,47.1616,47.1616,47.0547,47.0903,970100.0
2012-11-29 09:30:00,92.73,92.8,92.6,92.8,56300.0,47.2074,47.243,47.1412,47.243,56300.0
2012-11-29 09:35:00,92.8,92.81,92.76,92.76,64700.0,47.243,47.2481,47.2227,47.2227,64700.0
2012-11-29 09:40:00,92.76,92.84,92.76,92.82,35400.0,47.2227,47.2634,47.2227,47.2532,35400.0
2012-11-29 09:45:00,92.83,92.83,92.76,92.76,126000.0,47.2583,47.2583,47.2227,47.2227,126000.0
2012-11-29 09:50:00,92.76,92.83,92.76,92.8,47700.0,47.2227,47.2583,47.2227,47.243,47700.0
2012-11-29 09:55:00,92.79,92.81,92.76,92.8,43200.0,47.2379,47.2481,47.2227,47.243,43200.0
2012-11-29 10:00:00,92.8,92.8,92.77,92.8,13200.0,47.243,47.243,47.2278,47.243,13200.0
2012-11-29 10:05:00,92.79,92.79,92.7,92.72,536700.0,47.2379,47.2379,47.1921,47.2023,536700.0
2012-11-29 10:10:00,92.73,92.73,92.67,92.72,18900.0,47.2074,47.2074,47.1769,47.2023,18900.0
2012-11-29 10:15:00,92.72,92.73,92.71,92.72,23800.0,47.2023,47.2074,47.1972,47.2023,23800.0
2012-11-29 10:20:00,92.72,92.74,92.66,92.71,47400.0,47.2023,47.2125,47.1718,47.1972,47400.0
2012-11-29 10:25:00,92.71,92.74,92.7,92.71,22900.0,47.1972,47.2125,47.1921,47.1972,22900.0
2012-11-29 10:30:00,92.71,92.71,92.67,92.68,17200.0,47.1972,47.1972,47.1769,47.1819,17200.0
2012-11-29 10:35:00,92.68,92.73,92.68,92.72,23200.0,47.1819,47.2074,47.1819,47.2023,23200.0
2012-11-29 10:40:00,92.71,92.72,92.7,92.72,20500.0,47.1972,47.2023,47.1921,47.2023,20500.0
2012-11-29 10:45:00,92.72,92.72,92.7,92.72,21200.0,47.2023,47.2023,47.1921,47.2023,21200.0
2012-11-29 10:50:00,92.72,92.75,92.72,92.74,20400.0,47.2023,47.2176,47.2023,47.2125,20400.0
2012-11-29 10:55:00,92.73,92.75,92.72,92.74,299100.0,47.2074,47.2176,47.2023,47.2125,299100.0
2012-11-29 11:00:00,92.73,92.77,92.73,92.74,20800.0,47.2074,47.2278,47.2074,47.2125,20800.0
2012-11-29 11:05:00,92.74,92.78,92.74,92.77,48700.0,47.2125,47.2329,47.2125,47.2278,48700.0
2012-11-29 11:10:00,92.77,92.78,92.75,92.76,17800.0,47.2278,47.2329,47.2176,47.2227,17800.0
2012-11-29 11:15:00,92.76,92.77,92.75,92.75,8200.0,47.2227,47.2278,47.2176,47.2176,8200.0
2012-11-29 11:20:00,92.76,92.76,92.75,92.75,8800.0,47.2227,47.2227,47.2176,47.2176,8800.0
2012-11-29 11:25:00,92.75,92.77,92.74,92.76,15900.0,47.2176,47.2278,47.2125,47.2227,15900.0
2012-11-29 11:30:00,92.75,92.78,92.75,92.77,13500.0,47.2176,47.2329,47.2176,47.2278,13500.0
2012-11-29 11:35:00,92.77,92.78,92.76,92.78,13600.0,47.2278,47.2329,47.2227,47.2329,13600.0
2012-11-29 11:40:00,92.77,92.78,92.6,92.64,140400.0,47.2278,47.2329,47.1412,47.1616,140400.0
2012-11-29 11:45:00,92.65,92.7,92.64,92.7,89600.0,47.1667,47.1921,47.1616,47.1921,89600.0
2012-11-29 11:50:00,92.69,92.74,92.69,92.72,43700.0,47.187,47.2125,47.187,47.2023,43700.0
2012-11-29 11:55:00,92.72,92.73,92.7,92.72,24900.0,47.2023,47.2074,47.1921,47.2023,24900.0
2012-11-29 12:00:00,92.72,92.73,92.71,92.71,57500.0,47.2023,47.2074,47.1972,47.1972,57500.0
2012-11-29 12:05:00,92.72,92.76,92.71,92.74,64800.0,47.2023,47.2227,47.1972,47.2125,64800.0
2012-11-29 12:10:00,92.74,92.79,92.74,92.79,34700.0,47.2125,47.2379,47.2125,47.2379,34700.0
2012-11-29 12:15:00,92.78,92.81,92.77,92.79,41300.0,47.2329,47.2481,47.2278,47.2379,41300.0
2012-11-29 12:20:00,92.79,92.81,92.77,92.81,15900.0,47.2379,47.2481,47.2278,47.2481,15900.0
2012-11-29 12:25:00,92.8,92.81,92.79,92.8,10300.0,47.243,47.2481,47.2379,47.243,10300.0
2012-11-29 12:30:00,92.8,92.82,92.8,92.82,14800.0,47.243,47.2532,47.243,47.2532,14800.0
2012-11-29 12:35:00,92.81,92.82,92.8,92.81,3000.0,47.2481,47.2532,47.243,47.2481,3000.0
2012-11-29 12:40:00,92.8,92.81,92.78,92.79,8300.0,47.243,47.2481,47.2329,47.2379,8300.0
2012-11-29 12:45:00,92.8,92.81,92.78,92.8,8500.0,47.243,47.2481,47.2329,47.243,8500.0
2012-11-29 12:50:00,92.8,92.81,92.8,92.81,2000.0,47.243,47.2481,47.243,47.2481,2000.0
2012-11-29 12:55:00,92.81,92.81,92.79,92.8,6800.0,47.2481,47.2481,47.2379,47.243,6800.0
2012-11-29 13:00:00,92.8,92.8,92.77,92.8,31700.0,47.243,47.243,47.2278,47.243,31700.0
2012-11-29 13:05:00,92.8,92.8,92.79,92.8,9300.0,47.243,47.243,47.2379,47.243,9300.0
2012-11-29 13:10:00,92.8,92.8,92.79,92.79,4100.0,47.243,47.243,47.2379,47.2379,4100.0
2012-11-29 13:15:00,92.79,92.83,92.79,92.83,10600.0,47.2379,47.2583,47.2379,47.2583,10600.0
2012-11-29 13:20:00,92.83,92.83,92.81,92.82,8700.0,47.2583,47.2583,47.2481,47.2532,8700.0
2012-11-29 13:25:00,92.82,92.82,92.8,92.81,12300.0,47.2532,47.2532,47.243,47.2481,12300.0
2012-11-29 13:30:00,92.81,92.83,92.81,92.82,24100.0,47.2481,47.2583,47.2481,47.2532,24100.0
2012-11-29 13:35:00,92.82,92.85,92.81,92.84,17700.0,47.2532,47.2685,47.2481,47.2634,17700.0
2012-11-29 13:40:00,92.84,92.87,92.84,92.84,16200.0,47.2634,47.2787,47.2634,47.2634,16200.0
2012-11-29 13:45:00,92.84,92.87,92.84,92.87,17600.0,47.2634,47.2787,47.2634,47.2787,17600.0
2012-11-29 13:50:00,92.87,92.92,92.87,92.89,42200.0,47.2787,47.3041,47.2787,47.2889,42200.0
2012-11-29 13:55:00,92.88,92.92,92.88,92.9,14300.0,47.2838,47.3041,47.2838,47.2939,14300.0
2012-11-29 14:00:00,92.89,92.91,92.89,92.91,8200.0,47.2889,47.299,47.2889,47.299,8200.0
2012-11-29 14:05:00,92.91,92.92,92.9,92.91,18000.0,47.299,47.3041,47.2939,47.299,18000.0
2012-11-29 14:10:00,92.91,92.93,92.91,92.92,22100.0,47.299,47.3092,47.299,47.3041,22100.0
2012-11-29 14:15:00,92.93,92.95,92.92,92.95,13900.0,47.3092,47.3194,47.3041,47.3194,13900.0
2012-11-29 14:20:00,92.95,92.95,92.93,92.94,9400.0,47.3194,47.3194,47.3092,47.3143,9400.0
2012-11-29 14:25:00,92.95,92.95,92.94,92.94,15600.0,47.3194,47.3194,47.3143,47.3143,15600.0
2012-11-29 14:30:00,92.93,92.95,92.93,92.95,9500.0,47.3092,47.3194,47.3092,47.3194,9500.0
2012-11-29 14:35:00,92.94,92.95,92.94,92.95,18700.0,47.3143,47.3194,47.3143,47.3194,18700.0
2012-11-29 14:40:00,92.95,92.95,92.94,92.94,8700.0,47.3194,47.3194,47.3143,47.3143,8700.0
2012-11-29 14:45:00,92.95,92.95,92.94,92.94,8200.0,47.3194,47.3194,47.3143,47.3143,8200.0
2012-11-29 14:50:00,92.95,92.95,92.94,92.95,8700.0,47.3194,47.3194,47.3143,47.3194,8700.0
2012-11-29 14:55:00,92.94,92.95,92.91,92.94,58600.0,47.3143,47.3194,47.299,47.3143,58600.0
2012-11-29 15:00:00,92.94,92.94,92.92,92.93,22000.0,47.3143,47.3143,47.3041,47.3092,22000.0
2012-11-29 15:05:00,92.93,92.94,92.92,92.92,36500.0,47.3092,47.3143,47.3041,47.3041,36500.0
2012-11-29 15:10:00,92.91,92.92,92.9,92.9,9400.0,47.299,47.3041,47.2939,47.2939,9400.0
2012-11-29 15:15:00,92.9,92.93,92.9,92.91,18900.0,47.2939,47.3092,47.2939,47.299,18900.0
2012-11-29 15:20:00,92.91,92.91,92.86,92.86,15400.0,47.299,47.299,47.2736,47.2736,15400.0
2012-11-29 15:25:00,92.87,92.92,92.87,92.91,48800.0,47.2787,47.3041,47.2787,47.299,48800.0
2012-11-29 15:30:00,92.92,92.92,92.87,92.87,93200.0,47.3041,47.3041,47.2787,47.2787,93200.0
2012-11-29 15:35:00,92.88,92.89,92.83,92.83,79200.0,47.2838,47.2889,47.2583,47.2583,79200.0
2012-11-29 15:40:00,92.84,92.87,92.83,92.85,70900.0,47.2634,47.2787,47.2583,47.2685,70900.0
2012-11-29 15:45:00,92.85,92.9,92.85,92.89,50100.0,47.2685,47.2939,47.2685,47.2889,50100.0
2012-11-29 15:50:00,92.89,92.91,92.87,92.91,56300.0,47.2889,47.299,47.2787,47.299,56300.0
2012-11-29 15:55:00,92.92,92.93,92.82,92.89,108600.0,47.3041,47.3092,47.2532,47.2889,108600.0
2012-11-30 09:30:00,92.97,92.97,92.87,92.89,26000.0,47.3296,47.3296,47.2787,47.2889,26000.0
2012-11-30 09:35:00,92.9,92.92,92.88,92.9,9200.0,47.2939,47.3041,47.2838,47.2939,9200.0
2012-11-30 09:40:00,92.9,92.98,92.89,92.96,18400.0,47.2939,47.3347,47.2889,47.3245,18400.0
2012-11-30 09:45:00,92.96,92.96,92.87,92.9,31900.0,47.3245,47.3245,47.2787,47.2939,31900.0
2012-11-30 09:50:00,92.92,92.95,92.9,92.94,20700.0,47.3041,47.3194,47.2939,47.3143,20700.0
2012-11-30 09:55:00,92.94,92.99,92.94,92.99,11400.0,47.3143,47.3398,47.3143,47.3398,11400.0
2012-11-30 10:00:00,92.99,93.04,92.98,93.01,43500.0,47.3398,47.3652,47.3347,47.3499,43500.0
2012-11-30 10:05:00,93.01,93.03,92.99,93.0,74100.0,47.3499,47.3601,47.3398,47.3449,74100.0
2012-11-30 10:10:00,93.0,93.04,92.99,93.02,68900.0,47.3449,47.3652,47.3398,47.355,68900.0
2012-11-30 10:15:00,93.02,93.02,93.0,93.02,12700.0,47.355,47.355,47.3449,47.355,12700.0
2012-11-30 10:20:00,93.02,93.03,92.99,93.02,34100.0,47.355,47.3601,47.3398,47.355,34100.0
2012-11-30 10:25:00,93.01,93.02,93.01,93.02,8500.0,47.3499,47.355,47.3499,47.355,8500.0
2012-11-30 10:30:00,93.02,93.06,93.01,93.01,49000.0,47.355,47.3754,47.3499,47.3499,49000.0
2012-11-30 10:35:00,93.0,93.01,92.96,92.99,20300.0,47.3449,47.3499,47.3245,47.3398,20300.0
2012-11-30 10:40:00,92.99,93.0,92.94,92.96,46500.0,47.3398,47.3449,47.3143,47.3245,46500.0
2012-11-30 10:45:00,92.96,92.98,92.95,92.95,15800.0,47.3245,47.3347,47.3194,47.3194,15800.0
2012-11-30 10:50:00,92.95,92.98,92.95,92.97,47800.0,47.3194,47.3347,47.3194,47.3296,47800.0
2012-11-30 10:55:00,92.97,92.99,92.96,92.98,82300.0,47.3296,47.3398,47.3245,47.3347,82300.0
2012-11-30 11:00:00,92.98,93.0,92.98,93.0,44200.0,47.3347,47.3449,47.3347,47.3449,44200.0
2012-11-30 11:05:00,92.99,93.0,92.96,92.96,40300.0,47.3398,47.3449,47.3245,47.3245,40300.0
2012-11-30 11:10:00,92.97,92.98,92.96,92.98,20200.0,47.3296,47.3347,47.3245,47.3347,20200.0
2012-11-30 11:15:00,92.98,92.99,92.96,92.96,50200.0,47.3347,47.3398,47.3245,47.3245,50200.0
2012-11-30 11:20:00,92.95,92.98,92.95,92.95,59500.0,47.3194,47.3347,47.3194,47.3194,59500.0
2012-11-30 11:25:00,92.97,92.98,92.96,92.98,45200.0,47.3296,47.3347,47.3245,47.3347,45200.0
2012-11-30 11:30:00,92.98,92.99,92.97,92.97,38600.0,47.3347,47.3398,47.3296,47.3296,38600.0
2012-11-30 11:35:00,92.97,92.99,92.96,92.99,31200.0,47.3296,47.3398,47.3245,47.3398,31200.0
2012-11-30 11:40:00,92.98,92.99,92.98,92.99,12100.0,47.3347,47.3398,47.3347,47.3398,12100.0
2012-11-30 11:45:00,92.99,93.0,92.98,93.0,38900.0,47.3398,47.3449,47.3347,47.3449,38900.0
2012-11-30 11:50:00,93.0,93.0,92.97,93.0,28800.0,47.3449,47.3449,47.3296,47.3449,28800.0
2012-11-30 11:55:00,92.99,93.0,92.96,92.96,16500.0,47.3398,47.3449,47.3245,47.3245,16500.0
2012-11-30 12:00:00,92.97,92.98,92.96,92.97,24300.0,47.3296,47.3347,47.3245,47.3296,24300.0
2012-11-30 12:05:00,92.98,93.01,92.98,93.0,41500.0,47.3347,47.3499,47.3347,47.3449,41500.0
2012-11-30 12:10:00,93.0,93.01,92.99,93.0,27200.0,47.3449,47.3499,47.3398,47.3449,27200.0
2012-11-30 12:15:00,93.0,93.03,93.0,93.02,19900.0,47.3449,47.3601,47.3449,47.355,19900.0
2012-11-30 12:20:00,93.02,93.04,93.0,93.01,70000.0,47.355,47.3652,47.3449,47.3499,70000.0
2012-11-30 12:25:00,93.0,93.01,93.0,93.01,5200.0,47.3449,47.3499,47.3449,47.3499,5200.0
2012-11-30 12:30:00,93.0,93.03,93.0,93.02,28100.0,47.3449,47.3601,47.3449,47.355,28100.0
2012-11-30 12:35:00,93.03,93.06,93.03,93.06,14800.0,47.3601,47.3754,47.3601,47.3754,14800.0
2012-11-30 12:40:00,93.06,93.08,93.05,93.07,26800.0,47.3754,47.3856,47.3703,47.3805,26800.0
2012-11-30 12:45:00,93.06,93.07,93.01,93.02,29000.0,47.3754,47.3805,47.3499,47.355,29000.0
2012-11-30 12:50:00,93.02,93.02,92.99,93.01,49400.0,47.355,47.355,47.3398,47.3499,49400.0
2012-11-30 12:55:00,93.01,93.03,93.0,93.03,24700.0,47.3499,47.3601,47.3449,47.3601,24700.0
2012-11-30 13:00:00,93.03,93.04,93.03,93.03,35500.0,47.3601,47.3652,47.3601,47.3601,35500.0
2012-11-30 13:05:00,93.04,93.04,93.03,93.03,9700.0,47.3652,47.3652,47.3601,47.3601,9700.0
2012-11-30 13:10:00,93.04,93.04,93.01,93.02,16700.0,47.3652,47.3652,47.3499,47.355,16700.0
2012-11-30 13:15:00,93.03,93.06,93.02,93.04,15600.0,47.3601,47.3754,47.355,47.3652,15600.0
2012-11-30 13:20:00,93.04,93.07,93.04,93.07,15700.0,47.3652,47.3805,47.3652,47.3805,15700.0
2012-11-30 13:25:00,93.06,93.07,93.05,93.06,5600.0,47.3754,47.3805,47.3703,47.3754,5600.0
2012-11-30 13:30:00,93.06,93.08,93.05,93.05,10400.0,47.3754,47.3856,47.3703,47.3703,10400.0
2012-11-30 13:35:00,93.05,93.06,93.04,93.05,8000.0,47.3703,47.3754,47.3652,47.3703,8000.0
2012-11-30 13:40:00,93.05,93.05,93.03,93.03,8700.0,47.3703,47.3703,47.3601,47.3601,8700.0
2012-11-30 13:45:00,93.04,93.07,93.03,93.07,10200.0,47.3652,47.3805,47.3601,47.3805,10200.0
2012-11-30 13:50:00,93.07,93.09,93.06,93.07,28200.0,47.3805,47.3907,47.3754,47.3805,28200.0
2012-11-30 13:55:00,93.07,93.09,93.06,93.06,15500.0,47.3805,47.3907,47.3754,47.3754,15500.0
2012-11-30 14:00:00,93.07,93.08,93.07,93.08,11200.0,47.3805,47.3856,47.3805,47.3856,11200.0
2012-11-30 14:05:00,93.08,93.1,93.08,93.1,28300.0,47.3856,47.3958,47.3856,47.3958,28300.0
2012-11-30 14:10:00,93.1,93.11,93.09,93.09,54700.0,47.3958,47.4009,47.3907,47.3907,54700.0
2012-11-30 14:15:00,93.08,93.12,93.08,93.11,18100.0,47.3856,47.4059,47.3856,47.4009,18100.0
2012-11-30 14:20:00,93.11,93.15,93.11,93.15,26600.0,47.4009,47.4212,47.4009,47.4212,26600.0
2012-11-30 14:25:00,93.13,93.15,93.1,93.11,21500.0,47.411,47.4212,47.3958,47.4009,21500.0
2012-11-30 14:30:00,93.13,93.15,93.12,93.12,12200.0,47.411,47.4212,47.4059,47.4059,12200.0
2012-11-30 14:35:00,93.12,93.13,93.09,93.09,15100.0,47.4059,47.411,47.3907,47.3907,15100.0
2012-11-30 14:40:00,93.09,93.12,93.08,93.1,18700.0,47.3907,47.4059,47.3856,47.3958,18700.0
2012-11-30 14:45:00,93.1,93.14,93.08,93.09,30100.0,47.3958,47.4161,47.3856,47.3907,30100.0
2012-11-30 14:50:00,93.09,93.1,93.05,93.06,28400.0,47.3907,47.3958,47.3703,47.3754,28400.0
2012-11-30 14:55:00,93.06,93.06,93.02,93.02,42700.0,47.3754,47.3754,47.355,47.355,42700.0
2012-11-30 15:00:00,93.03,93.03,93.01,93.03,74700.0,47.3601,47.3601,47.3499,47.3601,74700.0
2012-11-30 15:05:00,93.03,93.04,93.0,93.0,51200.0,47.3601,47.3652,47.3449,47.3449,51200.0
2012-11-30 15:10:00,93.01,93.04,93.01,93.03,23800.0,47.3499,47.3652,47.3499,47.3601,23800.0
2012-11-30 15:15:00,93.03,93.05,93.03,93.03,11700.0,47.3601,47.3703,47.3601,47.3601,11700.0
2012-11-30 15:20:00,93.04,93.11,93.03,93.08,26100.0,47.3652,47.4009,47.3601,47.3856,26100.0
2012-11-30 15:25:00,93.08,93.1,93.07,93.09,21900.0,47.3856,47.3958,47.3805,47.3907,21900.0
2012-11-30 15:30:00,93.09,93.1,93.08,93.08,21700.0,47.3907,47.3958,47.3856,47.3856,21700.0
2012-11-30 15:35:00,93.08,93.08,93.05,93.06,45800.0,47.3856,47.3856,47.3703,47.3754,45800.0
2012-11-30 15:40:00,93.06,93.07,93.03,93.03,226700.0,47.3754,47.3805,47.3601,47.3601,226700.0
2012-11-30 15:45:00,93.03,93.06,93.02,93.04,76700.0,47.3601,47.3754,47.355,47.3652,76700.0
2012-11-30 15:50:00,93.04,93.07,93.03,93.07,120900.0,47.3652,47.3805,47.3601,47.3805,120900.0
2012-11-30 15:55:00,93.06,93.1,93.05,93.07,250600.0,47.3754,47.3958,47.3703,47.3805,250600.0
2012-12-03 09:30:00,92.84,92.88,92.66,92.78,109700.0,47.5118,47.5323,47.4197,47.4811,109700.0
2012-12-03 09:35:00,92.78,92.85,92.78,92.84,65400.0,47.4811,47.517,47.4811,47.5118,65400.0
2012-12-03 09:40:00,92.84,92.95,92.81,92.86,85300.0,47.5118,47.5681,47.4965,47.5221,85300.0
2012-12-03 09:45:00,92.84,92.86,92.8,92.8,39200.0,47.5118,47.5221,47.4914,47.4914,39200.0
2012-12-03 09:50:00,92.79,92.85,92.79,92.84,116300.0,47.4863,47.517,47.4863,47.5118,116300.0
2012-12-03 09:55:00,92.84,92.89,92.84,92.88,51100.0,47.5118,47.5374,47.5118,47.5323,51100.0
2012-12-03 10:00:00,92.88,92.89,92.81,92.82,102500.0,47.5323,47.5374,47.4965,47.5016,102500.0
2012-12-03 10:05:00,92.83,92.84,92.79,92.81,27700.0,47.5067,47.5118,47.4863,47.4965,27700.0
2012-12-03 10:10:00,92.82,92.84,92.79,92.79,46900.0,47.5016,47.5118,47.4863,47.4863,46900.0
2012-12-03 10:15:00,92.79,92.84,92.79,92.83,24000.0,47.4863,47.5118,47.4863,47.5067,24000.0
2012-12-03 10:20:00,92.83,92.85,92.83,92.85,11300.0,47.5067,47.517,47.5067,47.517,11300.0
2012-12-03 10:25:00,92.85,92.85,92.81,92.81,41300.0,47.517,47.517,47.4965,47.4965,41300.0
2012-12-03 10:30:00,92.81,92.86,92.77,92.79,136700.0,47.4965,47.5221,47.476,47.4863,136700.0
2012-12-03 10:35:00,92.8,92.82,92.76,92.79,38600.0,47.4914,47.5016,47.4709,47.4863,38600.0
2012-12-03 10:40:00,92.79,92.8,92.79,92.8,6900.0,47.4863,47.4914,47.4863,47.4914,6900.0
2012-12-03 10:45:00,92.8,92.82,92.78,92.82,19900.0,47.4914,47.5016,47.4811,47.5016,19900.0
2012-12-03 10:50:00,92.81,92.81,92.74,92.75,21400.0,47.4965,47.4965,47.4607,47.4658,21400.0
2012-12-03 10:55:00,92.75,92.75,92.72,92.72,15700.0,47.4658,47.4658,47.4504,47.4504,15700.0
2012-12-03 11:00:00,92.73,92.73,92.7,92.7,19500.0,47.4555,47.4555,47.4402,47.4402,19500.0
2012-12-03 11:05:00,92.7,92.76,92.7,92.73,23700.0,47.4402,47.4709,47.4402,47.4555,23700.0
2012-12-03 11:10:00,92.73,92.76,92.72,92.76,18900.0,47.4555,47.4709,47.4504,47.4709,18900.0
2012-12-03 11:15:00,92.75,92.76,92.71,92.71,29200.0,47.4658,47.4709,47.4453,47.4453,29200.0
2012-12-03 11:20:00,92.72,92.73,92.7,92.71,37000.0,47.4504,47.4555,47.4402,47.4453,37000.0
2012-12-03 11:25:00,92.72,92.75,92.71,92.74,69000.0,47.4504,47.4658,47.4453,47.4607,69000.0
2012-12-03 11:30:00,92.74,92.75,92.72,92.72,23200.0,47.4607,47.4658,47.4504,47.4504,23200.0
2012-12-03 11:35:00,92.73,92.73,92.68,92.69,86300.0,47.4555,47.4555,47.43,47.4351,86300.0
2012-12-03 11:40:00,92.69,92.71,92.68,92.7,35400.0,47.4351,47.4453,47.43,47.4402,35400.0
2012-12-03 11:45:00,92.7,92.73,92.68,92.72,83000.0,47.4402,47.4555,47.43,47.4504,83000.0
2012-12-03 11:50:00,92.72,92.74,92.71,92.73,18800.0,47.4504,47.4607,47.4453,47.4555,18800.0
2012-12-03 11:55:00,92.74,92.75,92.73,92.73,22300.0,47.4607,47.4658,47.4555,47.4555,22300.0
2012-12-03 12:00:00,92.73,92.74,92.73,92.74,4000.0,47.4555,47.4607,47.4555,47.4607,4000.0
2012-12-03 12:05:00,92.74,92.74,92.72,92.74,16000.0,47.4607,47.4607,47.4504,47.4607,16000.0
2012-12-03 12:10:00,92.73,92.76,92.73,92.75,27900.0,47.4555,47.4709,47.4555,47.4658,27900.0
2012-12-03 12:15:00,92.75,92.75,92.74,92.74,7400.0,47.4658,47.4658,47.4607,47.4607,7400.0
2012-12-03 12:20:00,92.75,92.75,92.74,92.74,8900.0,47.4658,47.4658,47.4607,47.4607,8900.0
2012-12-03 12:25:00,92.75,92.76,92.75,92.76,18600.0,47.4658,47.4709,47.4658,47.4709,18600.0
2012-12-03 12:30:00,92.76,92.76,92.75,92.75,11700.0,47.4709,47.4709,47.4658,47.4658,11700.0
2012-12-03 12:35:00,92.76,92.76,92.75,92.76,3100.0,47.4709,47.4709,47.4658,47.4709,3100.0
2012-12-03 12:40:00,92.75,92.76,92.75,92.76,36500.0,47.4658,47.4709,47.4658,47.4709,36500.0
2012-12-03 12:45:00,92.76,92.77,92.75,92.76,14600.0,47.4709,47.476,47.4658,47.4709,14600.0
2012-12-03 12:50:00,92.76,92.76,92.75,92.75,2000.0,47.4709,47.4709,47.4658,47.4658,2000.0
2012-12-03 12:55:00,92.75,92.76,92.72,92.72,15900.0,47.4658,47.4709,47.4504,47.4504,15900.0
2012-12-03 13:00:00,92.71,92.73,92.71,92.72,11900.0,47.4453,47.4555,47.4453,47.4504,11900.0
2012-12-03 13:05:00,92.73,92.76,92.73,92.76,57000.0,47.4555,47.4709,47.4555,47.4709,57000.0
2012-12-03 13:10:00,92.76,92.76,92.74,92.75,16000.0,47.4709,47.4709,47.4607,47.4658,16000.0
2012-12-03 13:15:00,92.74,92.76,92.74,92.76,10700.0,47.4607,47.4709,47.4607,47.4709,10700.0
2012-12-03 13:20:00,92.77,92.8,92.76,92.8,13600.0,47.476,47.4914,47.4709,47.4914,13600.0
2012-12-03 13:25:00,92.79,92.8,92.78,92.78,14900.0,47.4863,47.4914,47.4811,47.4811,14900.0
2012-12-03 13:30:00,92.79,92.79,92.76,92.76,48000.0,47.4863,47.4863,47.4709,47.4709,48000.0
2012-12-03 13:35:00,92.76,92.78,92.72,92.72,16200.0,47.4709,47.4811,47.4504,47.4504,16200.0
2012-12-03 13:40:00,92.73,92.75,92.73,92.75,10000.0,47.4555,47.4658,47.4555,47.4658,10000.0
2012-12-03 13:45:00,92.75,92.76,92.74,92.76,5800.0,47.4658,47.4709,47.4607,47.4709,5800.0
2012-12-03 13:50:00,92.76,92.77,92.75,92.77,7600.0,47.4709,47.476,47.4658,47.476,7600.0
2012-12-03 13:55:00,92.77,92.77,92.76,92.76,44300.0,47.476,47.476,47.4709,47.4709,44300.0
2012-12-03 14:00:00,92.77,92.78,92.76,92.77,66200.0,47.476,47.4811,47.4709,47.476,66200.0
2012-12-03 14:05:00,92.78,92.81,92.77,92.8,35300.0,47.4811,47.4965,47.476,47.4914,35300.0
2012-12-03 14:10:00,92.81,92.81,92.78,92.78,49000.0,47.4965,47.4965,47.4811,47.4811,49000.0
2012-12-03 14:15:00,92.78,92.78,92.77,92.77,19300.0,47.4811,47.4811,47.476,47.476,19300.0
2012-12-03 14:20:00,92.78,92.78,92.77,92.77,26000.0,47.4811,47.4811,47.476,47.476,26000.0
2012-12-03 14:25:00,92.77,92.78,92.75,92.76,89700.0,47.476,47.4811,47.4658,47.4709,89700.0
2012-12-03 14:30:00,92.77,92.78,92.76,92.78,96600.0,47.476,47.4811,47.4709,47.4811,96600.0
2012-12-03 14:35:00,92.78,92.8,92.78,92.79,87500.0,47.4811,47.4914,47.4811,47.4863,87500.0
2012-12-03 14:40:00,92.79,92.79,92.76,92.76,53600.0,47.4863,47.4863,47.4709,47.4709,53600.0
2012-12-03 14:45:00,92.77,92.77,92.75,92.77,124100.0,47.476,47.476,47.4658,47.476,124100.0
2012-12-03 14:50:00,92.77,92.77,92.76,92.76,40300.0,47.476,47.476,47.4709,47.4709,40300.0
2012-12-03 14:55:00,92.76,92.77,92.76,92.76,24500.0,47.4709,47.476,47.4709,47.4709,24500.0
2012-12-03 15:00:00,92.76,92.8,92.76,92.78,62600.0,47.4709,47.4914,47.4709,47.4811,62600.0
2012-12-03 15:05:00,92.78,92.79,92.76,92.77,66100.0,47.4811,47.4863,47.4709,47.476,66100.0
2012-12-03 15:10:00,92.77,92.77,92.76,92.76,9800.0,47.476,47.476,47.4709,47.4709,9800.0
2012-12-03 15:15:00,92.76,92.77,92.76,92.76,52200.0,47.4709,47.476,47.4709,47.4709,52200.0
2012-12-03 15:20:00,92.76,92.76,92.73,92.74,49700.0,47.4709,47.4709,47.4555,47.4607,49700.0
2012-12-03 15:25:00,92.75,92.81,92.72,92.81,112500.0,47.4658,47.4965,47.4504,47.4965,112500.0
2012-12-03 15:30:00,92.81,92.86,92.8,92.84,147900.0,47.4965,47.5221,47.4914,47.5118,147900.0
2012-12-03 15:35:00,92.84,92.91,92.83,92.91,176300.0,47.5118,47.5477,47.5067,47.5477,176300.0
2012-12-03 15:40:00,92.91,92.97,92.88,92.97,186200.0,47.5477,47.5784,47.5323,47.5784,186200.0
2012-12-03 15:45:00,92.95,93.0,92.94,92.96,281500.0,47.5681,47.5937,47.563,47.5733,281500.0
2012-12-03 15:50:00,92.97,93.0,92.93,92.99,326100.0,47.5784,47.5937,47.5579,47.5886,326100.0
2012-12-03 15:55:00,92.99,93.03,92.96,93.03,666300.0,47.5886,47.6091,47.5733,47.6091,666300.0
2012-12-04 09:30:00,92.98,93.0,92.85,92.92,54900.0,47.5835,47.5937,47.517,47.5528,54900.0
2012-12-04 09:35:00,92.92,92.98,92.88,92.98,75500.0,47.5528,47.5835,47.5323,47.5835,75500.0
2012-12-04 09:40:00,92.98,93.01,92.95,93.01,38800.0,47.5835,47.5988,47.5681,47.5988,38800.0
2012-12-04 09:45:00,93.01,93.01,92.94,92.97,49800.0,47.5988,47.5988,47.563,47.5784,49800.0
2012-12-04 09:50:00,92.98,93.0,92.98,93.0,30300.0,47.5835,47.5937,47.5835,47.5937,30300.0
2012-12-04 09:55:00,93.0,93.0,92.97,92.97,36300.0,47.5937,47.5937,47.5784,47.5784,36300.0
2012-12-04 10:00:00,92.97,92.97,92.95,92.96,14000.0,47.5784,47.5784,47.5681,47.5733,14000.0
2012-12-04 10:05:00,92.95,92.99,92.95,92.99,10500.0,47.5681,47.5886,47.5681,47.5886,10500.0
2012-12-04 10:10:00,92.99,92.99,92.98,92.98,85000.0,47.5886,47.5886,47.5835,47.5835,85000.0
2012-12-04 10:15:00,92.99,92.99,92.94,92.94,21000.0,47.5886,47.5886,47.563,47.563,21000.0
2012-12-04 10:20:00,92.94,92.95,92.92,92.92,6900.0,47.563,47.5681,47.5528,47.5528,6900.0
2012-12-04 10:25:00,92.91,92.91,92.89,92.89,16900.0,47.5477,47.5477,47.5374,47.5374,16900.0
2012-12-04 10:30:00,92.89,92.92,92.88,92.91,6700.0,47.5374,47.5528,47.5323,47.5477,6700.0
2012-12-04 10:35:00,92.91,92.92,92.89,92.91,16600.0,47.5477,47.5528,47.5374,47.5477,16600.0
2012-12-04 10:40:00,92.91,92.98,92.91,92.95,62400.0,47.5477,47.5835,47.5477,47.5681,62400.0
2012-12-04 10:45:00,92.96,92.96,92.95,92.95,3200.0,47.5733,47.5733,47.5681,47.5681,3200.0
2012-12-04 10:50:00,92.96,92.96,92.95,92.96,3900.0,47.5733,47.5733,47.5681,47.5733,3900.0
2012-12-04 10:55:00,92.96,92.97,92.96,92.97,11000.0,47.5733,47.5784,47.5733,47.5784,11000.0
2012-12-04 11:00:00,92.97,92.99,92.96,92.98,83700.0,47.5784,47.5886,47.5733,47.5835,83700.0
2012-12-04 11:05:00,92.99,92.99,92.96,92.97,9500.0,47.5886,47.5886,47.5733,47.5784,9500.0
2012-12-04 11:10:00,92.95,92.97,92.93,92.97,9300.0,47.5681,47.5784,47.5579,47.5784,9300.0
2012-12-04 11:15:00,92.97,92.99,92.95,92.99,19200.0,47.5784,47.5886,47.5681,47.5886,19200.0
2012-12-04 11:20:00,92.98,92.99,92.96,92.96,106100.0,47.5835,47.5886,47.5733,47.5733,106100.0
2012-12-04 11:25:00,92.96,92.97,92.94,92.97,17900.0,47.5733,47.5784,47.563,47.5784,17900.0
2012-12-04 11:30:00,92.96,92.96,92.9,92.92,17800.0,47.5733,47.5733,47.5425,47.5528,17800.0
2012-12-04 11:35:00,92.93,92.94,92.93,92.94,4200.0,47.5579,47.563,47.5579,47.563,4200.0
2012-12-04 11:40:00,92.95,92.97,92.95,92.97,13300.0,47.5681,47.5784,47.5681,47.5784,13300.0
2012-12-04 11:45:00,92.98,92.99,92.97,92.97,30700.0,47.5835,47.5886,47.5784,47.5784,30700.0
2012-12-04 11:50:00,92.98,92.99,92.97,92.99,21600.0,47.5835,47.5886,47.5784,47.5886,21600.0
2012-12-04 11:55:00,92.98,92.99,92.97,92.98,23600.0,47.5835,47.5886,47.5784,47.5835,23600.0
2012-12-04 12:00:00,92.98,92.99,92.94,92.94,75500.0,47.5835,47.5886,47.563,47.563,75500.0
2012-12-04 12:05:00,92.93,92.97,92.92,92.96,39000.0,47.5579,47.5784,47.5528,47.5733,39000.0
2012-12-04 12:10:00,92.96,92.97,92.93,92.97,21500.0,47.5733,47.5784,47.5579,47.5784,21500.0
2012-12-04 12:15:00,92.97,93.0,92.96,92.99,61100.0,47.5784,47.5937,47.5733,47.5886,61100.0
2012-12-04 12:20:00,92.98,93.0,92.98,92.98,20800.0,47.5835,47.5937,47.5835,47.5835,20800.0
2012-12-04 12:25:00,92.98,93.0,92.95,92.99,82200.0,47.5835,47.5937,47.5681,47.5886,82200.0
2012-12-04 12:30:00,92.99,92.99,92.96,92.97,21700.0,47.5886,47.5886,47.5733,47.5784,21700.0
2012-12-04 12:35:00,92.97,92.98,92.95,92.98,43900.0,47.5784,47.5835,47.5681,47.5835,43900.0
2012-12-04 12:40:00,92.97,92.98,92.95,92.98,15900.0,47.5784,47.5835,47.5681,47.5835,15900.0
2012-12-04 12:45:00,92.99,93.0,92.99,92.99,20400.0,47.5886,47.5937,47.5886,47.5886,20400.0
2012-12-04 12:50:00,92.99,93.0,92.97,92.97,14800.0,47.5886,47.5937,47.5784,47.5784,14800.0
2012-12-04 12:55:00,92.97,93.01,92.97,93.01,12400.0,47.5784,47.5988,47.5784,47.5988,12400.0
2012-12-04 13:00:00,93.01,93.01,92.96,92.96,43100.0,47.5988,47.5988,47.5733,47.5733,43100.0
2012-12-04 13:05:00,92.97,93.0,92.97,92.98,18100.0,47.5784,47.5937,47.5784,47.5835,18100.0
2012-12-04 13:10:00,92.99,92.99,92.98,92.99,10200.0,47.5886,47.5886,47.5835,47.5886,10200.0
2012-12-04 13:15:00,92.99,92.99,92.97,92.98,16700.0,47.5886,47.5886,47.5784,47.5835,16700.0
2012-12-04 13:20:00,92.97,92.99,92.97,92.97,74800.0,47.5784,47.5886,47.5784,47.5784,74800.0
2012-12-04 13:25:00,92.97,92.98,92.97,92.97,98700.0,47.5784,47.5835,47.5784,47.5784,98700.0
2012-12-04 13:30:00,92.97,92.97,92.96,92.96,4100.0,47.5784,47.5784,47.5733,47.5733,4100.0
2012-12-04 13:35:00,92.96,93.02,92.96,92.98,83100.0,47.5733,47.604,47.5733,47.5835,83100.0
2012-12-04 13:40:00,92.98,93.0,92.98,92.98,9200.0,47.5835,47.5937,47.5835,47.5835,9200.0
2012-12-04 13:45:00,92.98,92.98,92.97,92.98,3200.0,47.5835,47.5835,47.5784,47.5835,3200.0
2012-12-04 13:50:00,92.98,93.08,92.97,93.08,31900.0,47.5835,47.6347,47.5784,47.6347,31900.0
2012-12-04 13:55:00,93.09,93.09,93.04,93.04,10900.0,47.6398,47.6398,47.6142,47.6142,10900.0
2012-12-04 14:00:00,93.05,93.05,93.0,93.0,11500.0,47.6193,47.6193,47.5937,47.5937,11500.0
2012-12-04 14:05:00,93.0,93.01,92.98,92.98,14300.0,47.5937,47.5988,47.5835,47.5835,14300.0
2012-12-04 14:10:00,92.99,92.99,92.96,92.96,20200.0,47.5886,47.5886,47.5733,47.5733,20200.0
2012-12-04 14:15:00,92.96,92.97,92.96,92.96,13200.0,47.5733,47.5784,47.5733,47.5733,13200.0
2012-12-04 14:20:00,92.97,92.99,92.96,92.96,16500.0,47.5784,47.5886,47.5733,47.5733,16500.0
2012-12-04 14:25:00,92.96,93.0,92.96,93.0,22400.0,47.5733,47.5937,47.5733,47.5937,22400.0
2012-12-04 14:30:00,92.99,93.01,92.98,92.99,72600.0,47.5886,47.5988,47.5835,47.5886,72600.0
2012-12-04 14:35:00,92.99,93.01,92.99,93.01,12300.0,47.5886,47.5988,47.5886,47.5988,12300.0
2012-12-04 14:40:00,93.0,93.07,93.0,93.05,80700.0,47.5937,47.6295,47.5937,47.6193,80700.0
2012-12-04 14:45:00,93.06,93.06,93.04,93.06,18100.0,47.6244,47.6244,47.6142,47.6244,18100.0
2012-12-04 14:50:00,93.05,93.06,93.04,93.06,17900.0,47.6193,47.6244,47.6142,47.6244,17900.0
2012-12-04 14:55:00,93.05,93.06,93.03,93.06,23000.0,47.6193,47.6244,47.6091,47.6244,23000.0
2012-12-04 15:00:00,93.05,93.09,93.05,93.09,127900.0,47.6193,47.6398,47.6193,47.6398,127900.0
2012-12-04 15:05:00,93.09,93.13,93.08,93.13,66800.0,47.6398,47.6602,47.6347,47.6602,66800.0
2012-12-04 15:10:00,93.13,93.13,93.06,93.07,14800.0,47.6602,47.6602,47.6244,47.6295,14800.0
2012-12-04 15:15:00,93.08,93.1,93.07,93.07,10500.0,47.6347,47.6449,47.6295,47.6295,10500.0
2012-12-04 15:20:00,93.07,93.07,93.02,93.02,18400.0,47.6295,47.6295,47.604,47.604,18400.0
2012-12-04 15:25:00,93.02,93.1,93.02,93.09,23300.0,47.604,47.6449,47.604,47.6398,23300.0
2012-12-04 15:30:00,93.08,93.11,93.06,93.08,37300.0,47.6347,47.65,47.6244,47.6347,37300.0
2012-12-04 15:35:00,93.09,93.09,93.06,93.07,17000.0,47.6398,47.6398,47.6244,47.6295,17000.0
2012-12-04 15:40:00,93.07,93.1,93.07,93.08,27900.0,47.6295,47.6449,47.6295,47.6347,27900.0
2012-12-04 15:45:00,93.08,93.17,93.08,93.09,107300.0,47.6347,47.6807,47.6347,47.6398,107300.0
2012-12-04 15:50:00,93.09,93.12,93.08,93.11,41200.0,47.6398,47.6551,47.6347,47.65,41200.0
2012-12-04 15:55:00,93.12,93.12,93.01,93.03,146200.0,47.6551,47.6551,47.5988,47.6091,146200.0
2012-12-05 09:30:00,93.26,93.27,92.85,93.2,213300.0,47.7268,47.7319,47.517,47.6961,213300.0
2012-12-05 09:35:00,93.2,93.27,93.19,93.24,34600.0,47.6961,47.7319,47.691,47.7165,34600.0
2012-12-05 09:40:00,93.24,93.28,93.22,93.27,68000.0,47.7165,47.737,47.7063,47.7319,68000.0
2012-12-05 09:45:00,93.26,93.28,93.25,93.28,62900.0,47.7268,47.737,47.7217,47.737,62900.0
2012-12-05 09:50:00,93.28,93.3,93.27,93.28,63700.0,47.737,47.7472,47.7319,47.737,63700.0
2012-12-05 09:55:00,93.27,93.28,93.2,93.22,61700.0,47.7319,47.737,47.6961,47.7063,61700.0
2012-12-05 10:00:00,93.23,93.26,93.2,93.22,88300.0,47.7114,47.7268,47.6961,47.7063,88300.0
2012-12-05 10:05:00,93.22,93.24,93.21,93.23,43800.0,47.7063,47.7165,47.7012,47.7114,43800.0
2012-12-05 10:10:00,93.24,93.24,93.23,93.23,37800.0,47.7165,47.7165,47.7114,47.7114,37800.0
2012-12-05 10:15:00,93.23,93.26,93.23,93.25,62600.0,47.7114,47.7268,47.7114,47.7217,62600.0
2012-12-05 10:20:00,93.25,93.26,93.23,93.25,33900.0,47.7217,47.7268,47.7114,47.7217,33900.0
2012-12-05 10:25:00,93.24,93.25,93.2,93.2,96300.0,47.7165,47.7217,47.6961,47.6961,96300.0
2012-12-05 10:30:00,93.2,93.22,93.2,93.21,26700.0,47.6961,47.7063,47.6961,47.7012,26700.0
2012-12-05 10:35:00,93.21,93.21,93.15,93.15,53100.0,47.7012,47.7012,47.6705,47.6705,53100.0
2012-12-05 10:40:00,93.15,93.15,93.11,93.12,48800.0,47.6705,47.6705,47.65,47.6551,48800.0
2012-12-05 10:45:00,93.13,93.15,93.11,93.14,20500.0,47.6602,47.6705,47.65,47.6654,20500.0
2012-12-05 10:50:00,93.15,93.16,93.1,93.1,19100.0,47.6705,47.6756,47.6449,47.6449,19100.0
2012-12-05 10:55:00,93.1,93.11,93.07,93.09,22100.0,47.6449,47.65,47.6295,47.6398,22100.0
2012-12-05 11:00:00,93.09,93.1,93.08,93.09,65100.0,47.6398,47.6449,47.6347,47.6398,65100.0
2012-12-05 11:05:00,93.1,93.1,93.07,93.08,116200.0,47.6449,47.6449,47.6295,47.6347,116200.0
2012-12-05 11:10:00,93.08,93.1,93.07,93.09,51600.0,47.6347,47.6449,47.6295,47.6398,51600.0
2012-12-05 11:15:00,93.1,93.11,93.08,93.08,50100.0,47.6449,47.65,47.6347,47.6347,50100.0
2012-12-05 11:20:00,93.07,93.09,93.04,93.06,142800.0,47.6295,47.6398,47.6142,47.6244,142800.0
2012-12-05 11:25:00,93.07,93.1,93.06,93.06,100800.0,47.6295,47.6449,47.6244,47.6244,100800.0
2012-12-05 11:30:00,93.07,93.13,93.07,93.11,62800.0,47.6295,47.6602,47.6295,47.65,62800.0
2012-12-05 11:35:00,93.11,93.12,93.1,93.11,28700.0,47.65,47.6551,47.6449,47.65,28700.0
2012-12-05 11:40:00,93.11,93.16,93.09,93.09,98900.0,47.65,47.6756,47.6398,47.6398,98900.0
2012-12-05 11:45:00,93.09,93.1,93.06,93.07,48500.0,47.6398,47.6449,47.6244,47.6295,48500.0
2012-12-05 11:50:00,93.07,93.09,93.06,93.09,7900.0,47.6295,47.6398,47.6244,47.6398,7900.0
2012-12-05 11:55:00,93.08,93.15,93.08,93.12,44800.0,47.6347,47.6705,47.6347,47.6551,44800.0
2012-12-05 12:00:00,93.12,93.16,93.1,93.11,65100.0,47.6551,47.6756,47.6449,47.65,65100.0
2012-12-05 12:05:00,93.11,93.17,93.11,93.14,28400.0,47.65,47.6807,47.65,47.6654,28400.0
2012-12-05 12:10:00,93.14,93.15,93.12,93.14,37900.0,47.6654,47.6705,47.6551,47.6654,37900.0
2012-12-05 12:15:00,93.14,93.14,93.12,93.13,31300.0,47.6654,47.6654,47.6551,47.6602,31300.0
2012-12-05 12:20:00,93.14,93.14,93.11,93.12,14400.0,47.6654,47.6654,47.65,47.6551,14400.0
2012-12-05 12:25:00,93.13,93.13,93.11,93.11,26300.0,47.6602,47.6602,47.65,47.65,26300.0
2012-12-05 12:30:00,93.12,93.15,93.12,93.15,34800.0,47.6551,47.6705,47.6551,47.6705,34800.0
2012-12-05 12:35:00,93.15,93.2,93.14,93.2,39400.0,47.6705,47.6961,47.6654,47.6961,39400.0
2012-12-05 12:40:00,93.19,93.2,93.16,93.2,45000.0,47.691,47.6961,47.6756,47.6961,45000.0
2012-12-05 12:45:00,93.19,93.19,93.13,93.13,108100.0,47.691,47.691,47.6602,47.6602,108100.0
2012-12-05 12:50:00,93.13,93.13,93.11,93.12,73600.0,47.6602,47.6602,47.65,47.6551,73600.0
2012-12-05 12:55:00,93.11,93.11,93.1,93.1,12800.0,47.65,47.65,47.6449,47.6449,12800.0
2012-12-05 13:00:00,93.11,93.11,93.08,93.09,30300.0,47.65,47.65,47.6347,47.6398,30300.0
2012-12-05 13:05:00,93.08,93.09,93.08,93.08,7400.0,47.6347,47.6398,47.6347,47.6347,7400.0
2012-12-05 13:10:00,93.09,93.09,93.05,93.06,130900.0,47.6398,47.6398,47.6193,47.6244,130900.0
2012-12-05 13:15:00,93.06,93.08,93.06,93.08,38300.0,47.6244,47.6347,47.6244,47.6347,38300.0
2012-12-05 13:20:00,93.08,93.08,93.05,93.07,34200.0,47.6347,47.6347,47.6193,47.6295,34200.0
2012-12-05 13:25:00,93.07,93.08,93.05,93.07,115700.0,47.6295,47.6347,47.6193,47.6295,115700.0
2012-12-05 13:30:00,93.07,93.07,93.06,93.06,8800.0,47.6295,47.6295,47.6244,47.6244,8800.0
2012-12-05 13:35:00,93.07,93.07,93.06,93.07,8500.0,47.6295,47.6295,47.6244,47.6295,8500.0
2012-12-05 13:40:00,93.07,93.07,93.05,93.06,16300.0,47.6295,47.6295,47.6193,47.6244,16300.0
2012-12-05 13:45:00,93.06,93.06,93.04,93.05,81100.0,47.6244,47.6244,47.6142,47.6193,81100.0
2012-12-05 13:50:00,93.05,93.06,93.04,93.05,55300.0,47.6193,47.6244,47.6142,47.6193,55300.0
2012-12-05 13:55:00,93.06,93.06,93.04,93.06,48600.0,47.6244,47.6244,47.6142,47.6244,48600.0
2012-12-05 14:00:00,93.06,93.06,93.05,93.06,25500.0,47.6244,47.6244,47.6193,47.6244,25500.0
2012-12-05 14:05:00,93.07,93.07,93.06,93.06,38400.0,47.6295,47.6295,47.6244,47.6244,38400.0
2012-12-05 14:10:00,93.06,93.07,93.04,93.06,50400.0,47.6244,47.6295,47.6142,47.6244,50400.0
2012-12-05 14:15:00,93.06,93.09,93.05,93.09,74800.0,47.6244,47.6398,47.6193,47.6398,74800.0
2012-12-05 14:20:00,93.09,93.09,93.08,93.08,8100.0,47.6398,47.6398,47.6347,47.6347,8100.0
2012-12-05 14:25:00,93.09,93.09,93.06,93.07,34000.0,47.6398,47.6398,47.6244,47.6295,34000.0
2012-12-05 14:30:00,93.06,93.08,93.05,93.08,32700.0,47.6244,47.6347,47.6193,47.6347,32700.0
2012-12-05 14:35:00,93.07,93.08,93.05,93.06,43300.0,47.6295,47.6347,47.6193,47.6244,43300.0
2012-12-05 14:40:00,93.06,93.09,93.05,93.07,23100.0,47.6244,47.6398,47.6193,47.6295,23100.0
2012-12-05 14:45:00,93.07,93.08,93.07,93.07,14500.0,47.6295,47.6347,47.6295,47.6295,14500.0
2012-12-05 14:50:00,93.08,93.08,93.05,93.05,61900.0,47.6347,47.6347,47.6193,47.6193,61900.0
2012-12-05 14:55:00,93.04,93.04,93.01,93.02,55900.0,47.6142,47.6142,47.5988,47.604,55900.0
2012-12-05 15:00:00,93.01,93.04,93.0,93.04,113200.0,47.5988,47.6142,47.5937,47.6142,113200.0
2012-12-05 15:05:00,93.05,93.06,93.02,93.03,36000.0,47.6193,47.6244,47.604,47.6091,36000.0
2012-12-05 15:10:00,93.03,93.09,93.02,93.08,23200.0,47.6091,47.6398,47.604,47.6347,23200.0
2012-12-05 15:15:00,93.08,93.09,93.05,93.05,26900.0,47.6347,47.6398,47.6193,47.6193,26900.0
2012-12-05 15:20:00,93.05,93.05,93.02,93.03,41100.0,47.6193,47.6193,47.604,47.6091,41100.0
2012-12-05 15:25:00,93.03,93.05,93.03,93.04,66600.0,47.6091,47.6193,47.6091,47.6142,66600.0
2012-12-05 15:30:00,93.04,93.06,93.04,93.06,41700.0,47.6142,47.6244,47.6142,47.6244,41700.0
2012-12-05 15:35:00,93.06,93.08,93.05,93.05,40100.0,47.6244,47.6347,47.6193,47.6193,40100.0
2012-12-05 15:40:00,93.06,93.1,93.05,93.06,94900.0,47.6244,47.6449,47.6193,47.6244,94900.0
2012-12-05 15:45:00,93.05,93.06,93.05,93.06,28300.0,47.6193,47.6244,47.6193,47.6244,28300.0
2012-12-05 15:50:00,93.06,93.14,93.05,93.12,73200.0,47.6244,47.6654,47.6193,47.6551,73200.0
2012-12-05 15:55:00,93.12,93.21,93.06,93.16,232000.0,47.6551,47.7012,47.6244,47.6756,232000.0
2012-12-06 09:30:00,93.15,93.22,93.15,93.2,57600.0,47.6705,47.7063,47.6705,47.6961,57600.0
2012-12-06 09:35:00,93.23,93.28,93.23,93.24,20900.0,47.7114,47.737,47.7114,47.7165,20900.0
2012-12-06 09:40:00,93.25,93.25,93.18,93.18,34700.0,47.7217,47.7217,47.6858,47.6858,34700.0
2012-12-06 09:45:00,93.2,93.22,93.16,93.22,11300.0,47.6961,47.7063,47.6756,47.7063,11300.0
2012-12-06 09:50:00,93.22,93.25,93.21,93.25,17200.0,47.7063,47.7217,47.7012,47.7217,17200.0
2012-12-06 09:55:00,93.25,93.26,93.22,93.22,15200.0,47.7217,47.7268,47.7063,47.7063,15200.0
2012-12-06 10:00:00,93.22,93.25,93.21,93.23,11000.0,47.7063,47.7217,47.7012,47.7114,11000.0
2012-12-06 10:05:00,93.24,93.25,93.21,93.24,20500.0,47.7165,47.7217,47.7012,47.7165,20500.0
2012-12-06 10:10:00,93.23,93.3,93.21,93.3,90300.0,47.7114,47.7472,47.7012,47.7472,90300.0
2012-12-06 10:15:00,93.3,93.3,93.28,93.3,44900.0,47.7472,47.7472,47.737,47.7472,44900.0
2012-12-06 10:20:00,93.3,93.3,93.28,93.3,36900.0,47.7472,47.7472,47.737,47.7472,36900.0
2012-12-06 10:25:00,93.3,93.3,93.29,93.3,37300.0,47.7472,47.7472,47.7421,47.7472,37300.0
2012-12-06 10:30:00,93.3,93.31,93.29,93.31,48400.0,47.7472,47.7524,47.7421,47.7524,48400.0
2012-12-06 10:35:00,93.31,93.33,93.3,93.33,47500.0,47.7524,47.7626,47.7472,47.7626,47500.0
2012-12-06 10:40:00,93.32,93.34,93.31,93.33,15800.0,47.7575,47.7677,47.7524,47.7626,15800.0
2012-12-06 10:45:00,93.33,93.34,93.32,93.32,20600.0,47.7626,47.7677,47.7575,47.7575,20600.0
2012-12-06 10:50:00,93.33,93.33,93.28,93.28,29200.0,47.7626,47.7626,47.737,47.737,29200.0
2012-12-06 10:55:00,93.29,93.34,93.29,93.32,13900.0,47.7421,47.7677,47.7421,47.7575,13900.0
2012-12-06 11:00:00,93.32,93.34,93.31,93.34,28200.0,47.7575,47.7677,47.7524,47.7677,28200.0
2012-12-06 11:05:00,93.33,93.34,93.32,93.34,14100.0,47.7626,47.7677,47.7575,47.7677,14100.0
2012-12-06 11:10:00,93.34,93.34,93.33,93.34,6400.0,47.7677,47.7677,47.7626,47.7677,6400.0
2012-12-06 11:15:00,93.34,93.34,93.33,93.34,14200.0,47.7677,47.7677,47.7626,47.7677,14200.0
2012-12-06 11:20:00,93.34,93.35,93.33,93.35,15500.0,47.7677,47.7728,47.7626,47.7728,15500.0
2012-12-06 11:25:00,93.35,93.35,93.34,93.35,16400.0,47.7728,47.7728,47.7677,47.7728,16400.0
2012-12-06 11:30:00,93.35,93.39,93.34,93.37,20200.0,47.7728,47.7933,47.7677,47.7831,20200.0
2012-12-06 11:35:00,93.36,93.4,93.35,93.38,7100.0,47.778,47.7984,47.7728,47.7882,7100.0
2012-12-06 11:40:00,93.38,93.39,93.38,93.38,6000.0,47.7882,47.7933,47.7882,47.7882,6000.0
2012-12-06 11:45:00,93.37,93.38,93.36,93.36,6300.0,47.7831,47.7882,47.778,47.778,6300.0
2012-12-06 11:50:00,93.37,93.37,93.36,93.37,7200.0,47.7831,47.7831,47.778,47.7831,7200.0
2012-12-06 11:55:00,93.37,93.37,93.33,93.33,11200.0,47.7831,47.7831,47.7626,47.7626,11200.0
2012-12-06 12:00:00,93.33,93.35,93.31,93.31,39600.0,47.7626,47.7728,47.7524,47.7524,39600.0
2012-12-06 12:05:00,93.31,93.32,93.29,93.29,9900.0,47.7524,47.7575,47.7421,47.7421,9900.0
2012-12-06 12:10:00,93.3,93.31,93.29,93.31,8000.0,47.7472,47.7524,47.7421,47.7524,8000.0
2012-12-06 12:15:00,93.32,93.34,93.31,93.32,9300.0,47.7575,47.7677,47.7524,47.7575,9300.0
2012-12-06 12:20:00,93.31,93.34,93.3,93.3,9300.0,47.7524,47.7677,47.7472,47.7472,9300.0
2012-12-06 12:25:00,93.31,93.32,93.29,93.31,12400.0,47.7524,47.7575,47.7421,47.7524,12400.0
2012-12-06 12:30:00,93.31,93.32,93.31,93.32,7300.0,47.7524,47.7575,47.7524,47.7575,7300.0
2012-12-06 12:35:00,93.31,93.33,93.31,93.33,12400.0,47.7524,47.7626,47.7524,47.7626,12400.0
2012-12-06 12:40:00,93.32,93.33,93.3,93.31,6200.0,47.7575,47.7626,47.7472,47.7524,6200.0
2012-12-06 12:45:00,93.31,93.33,93.3,93.33,8400.0,47.7524,47.7626,47.7472,47.7626,8400.0
2012-12-06 12:50:00,93.33,93.34,93.33,93.34,8500.0,47.7626,47.7677,47.7626,47.7677,8500.0
2012-12-06 12:55:00,93.33,93.36,93.33,93.35,15800.0,47.7626,47.778,47.7626,47.7728,15800.0
2012-12-06 13:00:00,93.34,93.35,93.32,93.33,19100.0,47.7677,47.7728,47.7575,47.7626,19100.0
2012-12-06 13:05:00,93.33,93.35,93.33,93.35,13400.0,47.7626,47.7728,47.7626,47.7728,13400.0
2012-12-06 13:10:00,93.35,93.35,93.33,93.35,13700.0,47.7728,47.7728,47.7626,47.7728,13700.0
2012-12-06 13:15:00,93.35,93.36,93.32,93.34,31000.0,47.7728,47.778,47.7575,47.7677,31000.0
2012-12-06 13:20:00,93.33,93.35,93.32,93.35,7900.0,47.7626,47.7728,47.7575,47.7728,7900.0
2012-12-06 13:25:00,93.35,93.36,93.32,93.32,13200.0,47.7728,47.778,47.7575,47.7575,13200.0
2012-12-06 13:30:00,93.33,93.35,93.33,93.35,5000.0,47.7626,47.7728,47.7626,47.7728,5000.0
2012-12-06 13:35:00,93.35,93.36,93.34,93.34,9800.0,47.7728,47.778,47.7677,47.7677,9800.0
2012-12-06 13:40:00,93.34,93.38,93.33,93.38,4600.0,47.7677,47.7882,47.7626,47.7882,4600.0
2012-12-06 13:45:00,93.38,93.38,93.34,93.37,20300.0,47.7882,47.7882,47.7677,47.7831,20300.0
2012-12-06 13:50:00,93.37,93.38,93.37,93.38,9200.0,47.7831,47.7882,47.7831,47.7882,9200.0
2012-12-06 13:55:00,93.38,93.38,93.37,93.37,16800.0,47.7882,47.7882,47.7831,47.7831,16800.0
2012-12-06 14:00:00,93.38,93.38,93.36,93.36,11300.0,47.7882,47.7882,47.778,47.778,11300.0
2012-12-06 14:05:00,93.36,93.36,93.34,93.34,15800.0,47.778,47.778,47.7677,47.7677,15800.0
2012-12-06 14:10:00,93.34,93.35,93.34,93.35,7700.0,47.7677,47.7728,47.7677,47.7728,7700.0
2012-12-06 14:15:00,93.35,93.35,93.33,93.34,8900.0,47.7728,47.7728,47.7626,47.7677,8900.0
2012-12-06 14:20:00,93.33,93.34,93.33,93.34,6500.0,47.7626,47.7677,47.7626,47.7677,6500.0
2012-12-06 14:25:00,93.34,93.37,93.33,93.37,16800.0,47.7677,47.7831,47.7626,47.7831,16800.0
2012-12-06 14:30:00,93.37,93.37,93.36,93.37,5400.0,47.7831,47.7831,47.778,47.7831,5400.0
2012-12-06 14:35:00,93.36,93.37,93.35,93.36,10500.0,47.778,47.7831,47.7728,47.778,10500.0
2012-12-06 14:40:00,93.35,93.36,93.35,93.35,5300.0,47.7728,47.778,47.7728,47.7728,5300.0
2012-12-06 14:45:00,93.36,93.37,93.35,93.37,41800.0,47.778,47.7831,47.7728,47.7831,41800.0
2012-12-06 14:50:00,93.36,93.37,93.33,93.35,43800.0,47.778,47.7831,47.7626,47.7728,43800.0
2012-12-06 14:55:00,93.35,93.36,93.35,93.36,28100.0,47.7728,47.778,47.7728,47.778,28100.0
2012-12-06 15:00:00,93.36,93.36,93.35,93.36,11300.0,47.778,47.778,47.7728,47.778,11300.0
2012-12-06 15:05:00,93.36,93.38,93.35,93.38,17900.0,47.778,47.7882,47.7728,47.7882,17900.0
2012-12-06 15:10:00,93.38,93.38,93.34,93.35,33500.0,47.7882,47.7882,47.7677,47.7728,33500.0
2012-12-06 15:15:00,93.35,93.37,93.34,93.37,48600.0,47.7728,47.7831,47.7677,47.7831,48600.0
2012-12-06 15:20:00,93.37,93.37,93.36,93.37,30500.0,47.7831,47.7831,47.778,47.7831,30500.0
2012-12-06 15:25:00,93.37,93.37,93.36,93.36,30200.0,47.7831,47.7831,47.778,47.778,30200.0
2012-12-06 15:30:00,93.37,93.38,93.36,93.37,53600.0,47.7831,47.7882,47.778,47.7831,53600.0
2012-12-06 15:35:00,93.37,93.37,93.36,93.37,26600.0,47.7831,47.7831,47.778,47.7831,26600.0
2012-12-06 15:40:00,93.36,93.37,93.35,93.35,20000.0,47.778,47.7831,47.7728,47.7728,20000.0
2012-12-06 15:45:00,93.36,93.36,93.29,93.34,98500.0,47.778,47.778,47.7421,47.7677,98500.0
2012-12-06 15:50:00,93.34,93.34,93.31,93.32,96900.0,47.7677,47.7677,47.7524,47.7575,96900.0
2012-12-06 15:55:00,93.32,93.38,93.31,93.34,265200.0,47.7575,47.7882,47.7524,47.7677,265200.0
2012-12-07 09:30:00,93.45,93.5,93.4,93.46,74700.0,47.824,47.8496,47.7984,47.8291,74700.0
2012-12-07 09:35:00,93.45,93.48,93.43,93.47,72000.0,47.824,47.8394,47.8138,47.8342,72000.0
2012-12-07 09:40:00,93.47,93.5,93.45,93.49,40800.0,47.8342,47.8496,47.824,47.8445,40800.0
2012-12-07 09:45:00,93.49,93.5,93.45,93.48,30700.0,47.8445,47.8496,47.824,47.8394,30700.0
2012-12-07 09:50:00,93.48,93.5,93.47,93.48,13400.0,47.8394,47.8496,47.8342,47.8394,13400.0
2012-12-07 09:55:00,93.48,93.48,93.46,93.46,12700.0,47.8394,47.8394,47.8291,47.8291,12700.0
2012-12-07 10:00:00,93.46,93.46,93.43,93.44,20500.0,47.8291,47.8291,47.8138,47.8189,20500.0
2012-12-07 10:05:00,93.43,93.46,93.4,93.4,38300.0,47.8138,47.8291,47.7984,47.7984,38300.0
2012-12-07 10:10:00,93.41,93.42,93.39,93.39,32700.0,47.8035,47.8087,47.7933,47.7933,32700.0
2012-12-07 10:15:00,93.39,93.44,93.36,93.42,119700.0,47.7933,47.8189,47.778,47.8087,119700.0
2012-12-07 10:20:00,93.42,93.43,93.4,93.41,18100.0,47.8087,47.8138,47.7984,47.8035,18100.0
2012-12-07 10:25:00,93.4,93.41,93.37,93.39,32700.0,47.7984,47.8035,47.7831,47.7933,32700.0
2012-12-07 10:30:00,93.4,93.4,93.34,93.36,56000.0,47.7984,47.7984,47.7677,47.778,56000.0
2012-12-07 10:35:00,93.36,93.37,93.33,93.34,64500.0,47.778,47.7831,47.7626,47.7677,64500.0
2012-12-07 10:40:00,93.35,93.37,93.34,93.37,40200.0,47.7728,47.7831,47.7677,47.7831,40200.0
2012-12-07 10:45:00,93.36,93.38,93.35,93.35,20800.0,47.778,47.7882,47.7728,47.7728,20800.0
2012-12-07 10:50:00,93.35,93.38,93.34,93.38,29100.0,47.7728,47.7882,47.7677,47.7882,29100.0
2012-12-07 10:55:00,93.37,93.38,93.35,93.35,23300.0,47.7831,47.7882,47.7728,47.7728,23300.0
2012-12-07 11:00:00,93.36,93.39,93.33,93.36,73000.0,47.778,47.7933,47.7626,47.778,73000.0
2012-12-07 11:05:00,93.36,93.36,93.29,93.29,69700.0,47.778,47.778,47.7421,47.7421,69700.0
2012-12-07 11:10:00,93.29,93.36,93.28,93.3,41200.0,47.7421,47.778,47.737,47.7472,41200.0
2012-12-07 11:15:00,93.29,93.31,93.25,93.25,54800.0,47.7421,47.7524,47.7217,47.7217,54800.0
2012-12-07 11:20:00,93.25,93.27,93.24,93.25,13300.0,47.7217,47.7319,47.7165,47.7217,13300.0
2012-12-07 11:25:00,93.25,93.25,93.2,93.2,35500.0,47.7217,47.7217,47.6961,47.6961,35500.0
2012-12-07 11:30:00,93.2,93.23,93.17,93.22,52100.0,47.6961,47.7114,47.6807,47.7063,52100.0
2012-12-07 11:35:00,93.21,93.22,93.18,93.22,25800.0,47.7012,47.7063,47.6858,47.7063,25800.0
2012-12-07 11:40:00,93.22,93.23,93.21,93.21,7500.0,47.7063,47.7114,47.7012,47.7012,7500.0
2012-12-07 11:45:00,93.21,93.22,93.2,93.22,5400.0,47.7012,47.7063,47.6961,47.7063,5400.0
2012-12-07 11:50:00,93.22,93.23,93.2,93.21,5900.0,47.7063,47.7114,47.6961,47.7012,5900.0
2012-12-07 11:55:00,93.21,93.22,93.21,93.21,5500.0,47.7012,47.7063,47.7012,47.7012,5500.0
2012-12-07 12:00:00,93.21,93.22,93.2,93.21,6000.0,47.7012,47.7063,47.6961,47.7012,6000.0
2012-12-07 12:05:00,93.2,93.21,93.2,93.21,11800.0,47.6961,47.7012,47.6961,47.7012,11800.0
2012-12-07 12:10:00,93.22,93.22,93.2,93.21,8300.0,47.7063,47.7063,47.6961,47.7012,8300.0
2012-12-07 12:15:00,93.2,93.23,93.2,93.22,6000.0,47.6961,47.7114,47.6961,47.7063,6000.0
2012-12-07 12:20:00,93.23,93.23,93.22,93.23,16700.0,47.7114,47.7114,47.7063,47.7114,16700.0
2012-12-07 12:25:00,93.23,93.25,93.23,93.25,6800.0,47.7114,47.7217,47.7114,47.7217,6800.0
2012-12-07 12:30:00,93.25,93.25,93.24,93.25,2000.0,47.7217,47.7217,47.7165,47.7217,2000.0
2012-12-07 12:35:00,93.25,93.25,93.23,93.23,10600.0,47.7217,47.7217,47.7114,47.7114,10600.0
2012-12-07 12:40:00,93.22,93.23,93.22,93.22,4800.0,47.7063,47.7114,47.7063,47.7063,4800.0
2012-12-07 12:45:00,93.23,93.24,93.21,93.22,16000.0,47.7114,47.7165,47.7012,47.7063,16000.0
2012-12-07 12:50:00,93.23,93.24,93.23,93.23,5200.0,47.7114,47.7165,47.7114,47.7114,5200.0
2012-12-07 12:55:00,93.22,93.22,93.2,93.2,15600.0,47.7063,47.7063,47.6961,47.6961,15600.0
2012-12-07 13:00:00,93.2,93.25,93.2,93.23,17000.0,47.6961,47.7217,47.6961,47.7114,17000.0
2012-12-07 13:05:00,93.24,93.24,93.22,93.23,3300.0,47.7165,47.7165,47.7063,47.7114,3300.0
2012-12-07 13:10:00,93.23,93.25,93.23,93.25,1700.0,47.7114,47.7217,47.7114,47.7217,1700.0
2012-12-07 13:15:00,93.25,93.3,93.24,93.3,13000.0,47.7217,47.7472,47.7165,47.7472,13000.0
2012-12-07 13:20:00,93.3,93.3,93.29,93.3,11400.0,47.7472,47.7472,47.7421,47.7472,11400.0
2012-12-07 13:25:00,93.3,93.34,93.3,93.33,9700.0,47.7472,47.7677,47.7472,47.7626,9700.0
2012-12-07 13:30:00,93.33,93.33,93.31,93.31,2800.0,47.7626,47.7626,47.7524,47.7524,2800.0
2012-12-07 13:35:00,93.32,93.33,93.32,93.32,7300.0,47.7575,47.7626,47.7575,47.7575,7300.0
2012-12-07 13:40:00,93.33,93.34,93.33,93.33,7100.0,47.7626,47.7677,47.7626,47.7626,7100.0
2012-12-07 13:45:00,93.33,93.33,93.32,93.33,3500.0,47.7626,47.7626,47.7575,47.7626,3500.0
2012-12-07 13:50:00,93.32,93.33,93.32,93.33,3800.0,47.7575,47.7626,47.7575,47.7626,3800.0
2012-12-07 13:55:00,93.33,93.35,93.31,93.35,6400.0,47.7626,47.7728,47.7524,47.7728,6400.0
2012-12-07 14:00:00,93.34,93.34,93.33,93.33,5000.0,47.7677,47.7677,47.7626,47.7626,5000.0
2012-12-07 14:05:00,93.34,93.35,93.33,93.35,9300.0,47.7677,47.7728,47.7626,47.7728,9300.0
2012-12-07 14:10:00,93.35,93.36,93.34,93.35,13300.0,47.7728,47.778,47.7677,47.7728,13300.0
2012-12-07 14:15:00,93.35,93.36,93.34,93.34,7900.0,47.7728,47.778,47.7677,47.7677,7900.0
2012-12-07 14:20:00,93.35,93.36,93.34,93.36,6400.0,47.7728,47.778,47.7677,47.778,6400.0
2012-12-07 14:25:00,93.35,93.36,93.35,93.36,2400.0,47.7728,47.778,47.7728,47.778,2400.0
2012-12-07 14:30:00,93.36,93.38,93.35,93.36,19800.0,47.778,47.7882,47.7728,47.778,19800.0
2012-12-07 14:35:00,93.36,93.37,93.31,93.31,14300.0,47.778,47.7831,47.7524,47.7524,14300.0
2012-12-07 14:40:00,93.32,93.33,93.26,93.27,38300.0,47.7575,47.7626,47.7268,47.7319,38300.0
2012-12-07 14:45:00,93.27,93.29,93.26,93.26,51000.0,47.7319,47.7421,47.7268,47.7268,51000.0
2012-12-07 14:50:00,93.26,93.26,93.17,93.22,100600.0,47.7268,47.7268,47.6807,47.7063,100600.0
2012-12-07 14:55:00,93.21,93.25,93.19,93.25,25900.0,47.7012,47.7217,47.691,47.7217,25900.0
2012-12-07 15:00:00,93.24,93.26,93.22,93.25,27100.0,47.7165,47.7268,47.7063,47.7217,27100.0
2012-12-07 15:05:00,93.24,93.24,93.2,93.22,28000.0,47.7165,47.7165,47.6961,47.7063,28000.0
2012-12-07 15:10:00,93.23,93.24,93.2,93.2,24800.0,47.7114,47.7165,47.6961,47.6961,24800.0
2012-12-07 15:15:00,93.2,93.21,93.2,93.2,11500.0,47.6961,47.7012,47.6961,47.6961,11500.0
2012-12-07 15:20:00,93.2,93.21,93.16,93.18,34000.0,47.6961,47.7012,47.6756,47.6858,34000.0
2012-12-07 15:25:00,93.18,93.21,93.17,93.19,16300.0,47.6858,47.7012,47.6807,47.691,16300.0
2012-12-07 15:30:00,93.19,93.21,93.19,93.2,13800.0,47.691,47.7012,47.691,47.6961,13800.0
2012-12-07 15:35:00,93.19,93.25,93.17,93.21,29900.0,47.691,47.7217,47.6807,47.7012,29900.0
2012-12-07 15:40:00,93.21,93.23,93.21,93.22,19600.0,47.7012,47.7114,47.7012,47.7063,19600.0
2012-12-07 15:45:00,93.23,93.25,93.18,93.19,49800.0,47.7114,47.7217,47.6858,47.691,49800.0
2012-12-07 15:50:00,93.2,93.21,93.2,93.21,15600.0,47.6961,47.7012,47.6961,47.7012,15600.0
2012-12-07 15:55:00,93.21,93.28,93.2,93.25,69100.0,47.7012,47.737,47.6961,47.7217,69100.0
2012-12-10 09:30:00,93.2,93.28,93.17,93.28,61800.0,47.6961,47.737,47.6807,47.737,61800.0
2012-12-10 09:35:00,93.25,93.29,93.22,93.27,18500.0,47.7217,47.7421,47.7063,47.7319,18500.0
2012-12-10 09:40:00,93.25,93.27,93.24,93.27,7900.0,47.7217,47.7319,47.7165,47.7319,7900.0
2012-12-10 09:45:00,93.26,93.29,93.26,93.27,14200.0,47.7268,47.7421,47.7268,47.7319,14200.0
2012-12-10 09:50:00,93.27,93.29,93.26,93.29,5200.0,47.7319,47.7421,47.7268,47.7421,5200.0
2012-12-10 09:55:00,93.28,93.29,93.27,93.28,8600.0,47.737,47.7421,47.7319,47.737,8600.0
2012-12-10 10:00:00,93.28,93.31,93.27,93.3,25000.0,47.737,47.7524,47.7319,47.7472,25000.0
2012-12-10 10:05:00,93.29,93.3,93.28,93.28,7300.0,47.7421,47.7472,47.737,47.737,7300.0
2012-12-10 10:10:00,93.29,93.3,93.28,93.29,72200.0,47.7421,47.7472,47.737,47.7421,72200.0
2012-12-10 10:15:00,93.29,93.29,93.27,93.27,10400.0,47.7421,47.7421,47.7319,47.7319,10400.0
2012-12-10 10:20:00,93.28,93.34,93.28,93.31,21400.0,47.737,47.7677,47.737,47.7524,21400.0
2012-12-10 10:25:00,93.31,93.33,93.31,93.31,11000.0,47.7524,47.7626,47.7524,47.7524,11000.0
2012-12-10 10:30:00,93.32,93.33,93.3,93.31,6900.0,47.7575,47.7626,47.7472,47.7524,6900.0
2012-12-10 10:35:00,93.31,93.32,93.31,93.31,8800.0,47.7524,47.7575,47.7524,47.7524,8800.0
2012-12-10 10:40:00,93.31,93.35,93.31,93.35,17300.0,47.7524,47.7728,47.7524,47.7728,17300.0
2012-12-10 10:45:00,93.35,93.35,93.32,93.32,7700.0,47.7728,47.7728,47.7575,47.7575,7700.0
2012-12-10 10:50:00,93.33,93.34,93.32,93.33,5700.0,47.7626,47.7677,47.7575,47.7626,5700.0
2012-12-10 10:55:00,93.34,93.37,93.34,93.37,13300.0,47.7677,47.7831,47.7677,47.7831,13300.0
2012-12-10 11:00:00,93.38,93.39,93.34,93.34,10700.0,47.7882,47.7933,47.7677,47.7677,10700.0
2012-12-10 11:05:00,93.35,93.35,93.34,93.35,6800.0,47.7728,47.7728,47.7677,47.7728,6800.0
2012-12-10 11:10:00,93.34,93.35,93.31,93.31,8300.0,47.7677,47.7728,47.7524,47.7524,8300.0
2012-12-10 11:15:00,93.31,93.32,93.28,93.28,11100.0,47.7524,47.7575,47.737,47.737,11100.0
2012-12-10 11:20:00,93.28,93.33,93.28,93.31,127600.0,47.737,47.7626,47.737,47.7524,127600.0
2012-12-10 11:25:00,93.31,93.32,93.25,93.27,34900.0,47.7524,47.7575,47.7217,47.7319,34900.0
2012-12-10 11:30:00,93.27,93.3,93.25,93.27,80900.0,47.7319,47.7472,47.7217,47.7319,80900.0
2012-12-10 11:35:00,93.27,93.29,93.27,93.27,29800.0,47.7319,47.7421,47.7319,47.7319,29800.0
2012-12-10 11:40:00,93.27,93.31,93.27,93.3,11100.0,47.7319,47.7524,47.7319,47.7472,11100.0
2012-12-10 11:45:00,93.3,93.32,93.3,93.31,10800.0,47.7472,47.7575,47.7472,47.7524,10800.0
2012-12-10 11:50:00,93.3,93.31,93.29,93.29,15600.0,47.7472,47.7524,47.7421,47.7421,15600.0
2012-12-10 11:55:00,93.29,93.3,93.27,93.28,35800.0,47.7421,47.7472,47.7319,47.737,35800.0
2012-12-10 12:00:00,93.29,93.29,93.27,93.28,16900.0,47.7421,47.7421,47.7319,47.737,16900.0
2012-12-10 12:05:00,93.28,93.31,93.28,93.31,19900.0,47.737,47.7524,47.737,47.7524,19900.0
2012-12-10 12:10:00,93.31,93.34,93.31,93.34,11100.0,47.7524,47.7677,47.7524,47.7677,11100.0
2012-12-10 12:15:00,93.34,93.34,93.34,93.34,2400.0,47.7677,47.7677,47.7677,47.7677,2400.0
2012-12-10 12:20:00,93.35,93.36,93.34,93.36,41700.0,47.7728,47.778,47.7677,47.778,41700.0
2012-12-10 12:25:00,93.35,93.36,93.34,93.35,6400.0,47.7728,47.778,47.7677,47.7728,6400.0
2012-12-10 12:30:00,93.34,93.36,93.34,93.36,5900.0,47.7677,47.778,47.7677,47.778,5900.0
2012-12-10 12:35:00,93.35,93.36,93.35,93.36,1800.0,47.7728,47.778,47.7728,47.778,1800.0
2012-12-10 12:40:00,93.36,93.38,93.36,93.37,11400.0,47.778,47.7882,47.778,47.7831,11400.0
2012-12-10 12:45:00,93.36,93.39,93.36,93.38,5400.0,47.778,47.7933,47.778,47.7882,5400.0
2012-12-10 12:50:00,93.38,93.38,93.35,93.36,10100.0,47.7882,47.7882,47.7728,47.778,10100.0
2012-12-10 12:55:00,93.37,93.39,93.32,93.34,47000.0,47.7831,47.7933,47.7575,47.7677,47000.0
2012-12-10 13:00:00,93.34,93.34,93.33,93.33,4900.0,47.7677,47.7677,47.7626,47.7626,4900.0
2012-12-10 13:05:00,93.33,93.34,93.3,93.31,37100.0,47.7626,47.7677,47.7472,47.7524,37100.0
2012-12-10 13:10:00,93.32,93.33,93.32,93.33,3000.0,47.7575,47.7626,47.7575,47.7626,3000.0
2012-12-10 13:15:00,93.32,93.34,93.32,93.33,8200.0,47.7575,47.7677,47.7575,47.7626,8200.0
2012-12-10 13:20:00,93.34,93.34,93.3,93.31,13500.0,47.7677,47.7677,47.7472,47.7524,13500.0
2012-12-10 13:25:00,93.32,93.32,93.28,93.28,43500.0,47.7575,47.7575,47.737,47.737,43500.0
2012-12-10 13:30:00,93.28,93.28,93.26,93.26,47700.0,47.737,47.737,47.7268,47.7268,47700.0
2012-12-10 13:35:00,93.27,93.27,93.23,93.24,25300.0,47.7319,47.7319,47.7114,47.7165,25300.0
2012-12-10 13:40:00,93.25,93.26,93.24,93.25,17300.0,47.7217,47.7268,47.7165,47.7217,17300.0
2012-12-10 13:45:00,93.26,93.27,93.25,93.27,15500.0,47.7268,47.7319,47.7217,47.7319,15500.0
2012-12-10 13:50:00,93.28,93.31,93.28,93.31,18500.0,47.737,47.7524,47.737,47.7524,18500.0
2012-12-10 13:55:00,93.31,93.31,93.27,93.29,14300.0,47.7524,47.7524,47.7319,47.7421,14300.0
2012-12-10 14:00:00,93.29,93.3,93.28,93.3,15400.0,47.7421,47.7472,47.737,47.7472,15400.0
2012-12-10 14:05:00,93.3,93.3,93.29,93.3,5100.0,47.7472,47.7472,47.7421,47.7472,5100.0
2012-12-10 14:10:00,93.3,93.3,93.29,93.29,11100.0,47.7472,47.7472,47.7421,47.7421,11100.0
2012-12-10 14:15:00,93.3,93.3,93.29,93.29,2700.0,47.7472,47.7472,47.7421,47.7421,2700.0
2012-12-10 14:20:00,93.3,93.3,93.29,93.3,12600.0,47.7472,47.7472,47.7421,47.7472,12600.0
2012-12-10 14:25:00,93.3,93.3,93.26,93.27,21600.0,47.7472,47.7472,47.7268,47.7319,21600.0
2012-12-10 14:30:00,93.27,93.27,93.26,93.26,4500.0,47.7319,47.7319,47.7268,47.7268,4500.0
2012-12-10 14:35:00,93.27,93.27,93.26,93.27,11400.0,47.7319,47.7319,47.7268,47.7319,11400.0
2012-12-10 14:40:00,93.27,93.27,93.22,93.22,36800.0,47.7319,47.7319,47.7063,47.7063,36800.0
2012-12-10 14:45:00,93.23,93.27,93.23,93.27,9900.0,47.7114,47.7319,47.7114,47.7319,9900.0
2012-12-10 14:50:00,93.26,93.32,93.26,93.31,8400.0,47.7268,47.7575,47.7268,47.7524,8400.0
2012-12-10 14:55:00,93.32,93.36,93.32,93.34,21900.0,47.7575,47.778,47.7575,47.7677,21900.0
2012-12-10 15:00:00,93.35,93.35,93.34,93.34,4200.0,47.7728,47.7728,47.7677,47.7677,4200.0
2012-12-10 15:05:00,93.34,93.36,93.34,93.35,18000.0,47.7677,47.778,47.7677,47.7728,18000.0
2012-12-10 15:10:00,93.34,93.34,93.32,93.32,12200.0,47.7677,47.7677,47.7575,47.7575,12200.0
2012-12-10 15:15:00,93.32,93.33,93.32,93.32,5900.0,47.7575,47.7626,47.7575,47.7575,5900.0
2012-12-10 15:20:00,93.32,93.36,93.32,93.36,10300.0,47.7575,47.778,47.7575,47.778,10300.0
2012-12-10 15:25:00,93.35,93.37,93.33,93.37,21600.0,47.7728,47.7831,47.7626,47.7831,21600.0
2012-12-10 15:30:00,93.37,93.37,93.33,93.36,14700.0,47.7831,47.7831,47.7626,47.778,14700.0
2012-12-10 15:35:00,93.37,93.4,93.36,93.4,35700.0,47.7831,47.7984,47.778,47.7984,35700.0
2012-12-10 15:40:00,93.4,93.4,93.39,93.39,20700.0,47.7984,47.7984,47.7933,47.7933,20700.0
2012-12-10 15:45:00,93.38,93.39,93.38,93.39,23500.0,47.7882,47.7933,47.7882,47.7933,23500.0
2012-12-10 15:50:00,93.38,93.39,93.38,93.38,25800.0,47.7882,47.7933,47.7882,47.7882,25800.0
2012-12-10 15:55:00,93.39,93.39,93.28,93.29,116900.0,47.7933,47.7933,47.737,47.7421,116900.0
2012-12-11 09:30:00,93.53,93.53,93.36,93.46,107400.0,47.865,47.865,47.778,47.8291,107400.0
2012-12-11 09:35:00,93.45,93.5,93.45,93.47,42600.0,47.824,47.8496,47.824,47.8342,42600.0
2012-12-11 09:40:00,93.48,93.5,93.46,93.47,51100.0,47.8394,47.8496,47.8291,47.8342,51100.0
2012-12-11 09:45:00,93.47,93.55,93.45,93.54,151600.0,47.8342,47.8752,47.824,47.8701,151600.0
2012-12-11 09:50:00,93.55,93.6,93.55,93.57,55200.0,47.8752,47.9008,47.8752,47.8854,55200.0
2012-12-11 09:55:00,93.57,93.6,93.55,93.59,33700.0,47.8854,47.9008,47.8752,47.8957,33700.0
2012-12-11 10:00:00,93.59,93.63,93.57,93.62,20700.0,47.8957,47.9161,47.8854,47.911,20700.0
2012-12-11 10:05:00,93.62,93.64,93.61,93.63,9900.0,47.911,47.9212,47.9059,47.9161,9900.0
2012-12-11 10:10:00,93.63,93.64,93.62,93.64,10800.0,47.9161,47.9212,47.911,47.9212,10800.0
2012-12-11 10:15:00,93.64,93.64,93.6,93.61,4500.0,47.9212,47.9212,47.9008,47.9059,4500.0
2012-12-11 10:20:00,93.6,93.62,93.6,93.6,15700.0,47.9008,47.911,47.9008,47.9008,15700.0
2012-12-11 10:25:00,93.6,93.61,93.56,93.57,10800.0,47.9008,47.9059,47.8803,47.8854,10800.0
2012-12-11 10:30:00,93.58,93.6,93.57,93.6,6200.0,47.8905,47.9008,47.8854,47.9008,6200.0
2012-12-11 10:35:00,93.6,93.61,93.57,93.58,11300.0,47.9008,47.9059,47.8854,47.8905,11300.0
2012-12-11 10:40:00,93.58,93.6,93.58,93.59,5200.0,47.8905,47.9008,47.8905,47.8957,5200.0
2012-12-11 10:45:00,93.58,93.65,93.58,93.64,53500.0,47.8905,47.9264,47.8905,47.9212,53500.0
2012-12-11 10:50:00,93.64,93.64,93.62,93.62,8100.0,47.9212,47.9212,47.911,47.911,8100.0
2012-12-11 10:55:00,93.62,93.62,93.6,93.62,11800.0,47.911,47.911,47.9008,47.911,11800.0
2012-12-11 11:00:00,93.61,93.64,93.61,93.64,19800.0,47.9059,47.9212,47.9059,47.9212,19800.0
2012-12-11 11:05:00,93.65,93.66,93.64,93.65,8800.0,47.9264,47.9315,47.9212,47.9264,8800.0
2012-12-11 11:10:00,93.66,93.68,93.65,93.68,38100.0,47.9315,47.9417,47.9264,47.9417,38100.0
2012-12-11 11:15:00,93.67,93.68,93.67,93.67,5000.0,47.9366,47.9417,47.9366,47.9366,5000.0
2012-12-11 11:20:00,93.68,93.71,93.65,93.66,23100.0,47.9417,47.9571,47.9264,47.9315,23100.0
2012-12-11 11:25:00,93.65,93.66,93.65,93.66,7500.0,47.9264,47.9315,47.9264,47.9315,7500.0
2012-12-11 11:30:00,93.66,93.66,93.65,93.66,16000.0,47.9315,47.9315,47.9264,47.9315,16000.0
2012-12-11 11:35:00,93.66,93.67,93.65,93.66,7800.0,47.9315,47.9366,47.9264,47.9315,7800.0
2012-12-11 11:40:00,93.65,93.66,93.64,93.65,6500.0,47.9264,47.9315,47.9212,47.9264,6500.0
2012-12-11 11:45:00,93.66,93.67,93.66,93.66,11600.0,47.9315,47.9366,47.9315,47.9315,11600.0
2012-12-11 11:50:00,93.67,93.68,93.66,93.66,30100.0,47.9366,47.9417,47.9315,47.9315,30100.0
2012-12-11 11:55:00,93.66,93.66,93.63,93.63,9100.0,47.9315,47.9315,47.9161,47.9161,9100.0
2012-12-11 12:00:00,93.64,93.64,93.59,93.59,7900.0,47.9212,47.9212,47.8957,47.8957,7900.0
2012-12-11 12:05:00,93.59,93.61,93.57,93.59,26700.0,47.8957,47.9059,47.8854,47.8957,26700.0
2012-12-11 12:10:00,93.59,93.61,93.59,93.61,6200.0,47.8957,47.9059,47.8957,47.9059,6200.0
2012-12-11 12:15:00,93.6,93.6,93.58,93.58,14600.0,47.9008,47.9008,47.8905,47.8905,14600.0
2012-12-11 12:20:00,93.58,93.6,93.57,93.58,38800.0,47.8905,47.9008,47.8854,47.8905,38800.0
2012-12-11 12:25:00,93.58,93.58,93.54,93.56,49000.0,47.8905,47.8905,47.8701,47.8803,49000.0
2012-12-11 12:30:00,93.57,93.59,93.57,93.57,13700.0,47.8854,47.8957,47.8854,47.8854,13700.0
2012-12-11 12:35:00,93.58,93.59,93.56,93.57,22200.0,47.8905,47.8957,47.8803,47.8854,22200.0
2012-12-11 12:40:00,93.56,93.57,93.55,93.56,13200.0,47.8803,47.8854,47.8752,47.8803,13200.0
2012-12-11 12:45:00,93.57,93.57,93.53,93.53,9400.0,47.8854,47.8854,47.865,47.865,9400.0
2012-12-11 12:50:00,93.53,93.54,93.5,93.51,22000.0,47.865,47.8701,47.8496,47.8547,22000.0
2012-12-11 12:55:00,93.51,93.52,93.49,93.49,24300.0,47.8547,47.8598,47.8445,47.8445,24300.0
2012-12-11 13:00:00,93.49,93.53,93.49,93.52,19800.0,47.8445,47.865,47.8445,47.8598,19800.0
2012-12-11 13:05:00,93.53,93.53,93.49,93.52,21800.0,47.865,47.865,47.8445,47.8598,21800.0
2012-12-11 13:10:00,93.52,93.54,93.51,93.53,18500.0,47.8598,47.8701,47.8547,47.865,18500.0
2012-12-11 13:15:00,93.53,93.53,93.5,93.52,19800.0,47.865,47.865,47.8496,47.8598,19800.0
2012-12-11 13:20:00,93.52,93.52,93.51,93.52,2800.0,47.8598,47.8598,47.8547,47.8598,2800.0
2012-12-11 13:25:00,93.52,93.52,93.51,93.52,9400.0,47.8598,47.8598,47.8547,47.8598,9400.0
2012-12-11 13:30:00,93.51,93.54,93.51,93.53,16900.0,47.8547,47.8701,47.8547,47.865,16900.0
2012-12-11 13:35:00,93.53,93.56,93.52,93.54,18800.0,47.865,47.8803,47.8598,47.8701,18800.0
2012-12-11 13:40:00,93.55,93.57,93.55,93.57,11900.0,47.8752,47.8854,47.8752,47.8854,11900.0
2012-12-11 13:45:00,93.56,93.6,93.56,93.59,10800.0,47.8803,47.9008,47.8803,47.8957,10800.0
2012-12-11 13:50:00,93.59,93.6,93.58,93.59,13900.0,47.8957,47.9008,47.8905,47.8957,13900.0
2012-12-11 13:55:00,93.58,93.58,93.54,93.56,50300.0,47.8905,47.8905,47.8701,47.8803,50300.0
2012-12-11 14:00:00,93.55,93.56,93.54,93.56,4700.0,47.8752,47.8803,47.8701,47.8803,4700.0
2012-12-11 14:05:00,93.55,93.56,93.55,93.55,4300.0,47.8752,47.8803,47.8752,47.8752,4300.0
2012-12-11 14:10:00,93.56,93.56,93.54,93.55,9400.0,47.8803,47.8803,47.8701,47.8752,9400.0
2012-12-11 14:15:00,93.54,93.57,93.53,93.56,12600.0,47.8701,47.8854,47.865,47.8803,12600.0
2012-12-11 14:20:00,93.56,93.6,93.56,93.6,6700.0,47.8803,47.9008,47.8803,47.9008,6700.0
2012-12-11 14:25:00,93.6,93.6,93.55,93.57,15000.0,47.9008,47.9008,47.8752,47.8854,15000.0
2012-12-11 14:30:00,93.56,93.56,93.52,93.53,34000.0,47.8803,47.8803,47.8598,47.865,34000.0
2012-12-11 14:35:00,93.53,93.54,93.52,93.52,26700.0,47.865,47.8701,47.8598,47.8598,26700.0
2012-12-11 14:40:00,93.52,93.53,93.51,93.52,19200.0,47.8598,47.865,47.8547,47.8598,19200.0
2012-12-11 14:45:00,93.51,93.51,93.45,93.47,74700.0,47.8547,47.8547,47.824,47.8342,74700.0
2012-12-11 14:50:00,93.48,93.48,93.43,93.45,33700.0,47.8394,47.8394,47.8138,47.824,33700.0
2012-12-11 14:55:00,93.45,93.45,93.43,93.43,21300.0,47.824,47.824,47.8138,47.8138,21300.0
2012-12-11 15:00:00,93.43,93.44,93.43,93.43,12100.0,47.8138,47.8189,47.8138,47.8138,12100.0
2012-12-11 15:05:00,93.43,93.44,93.4,93.43,17800.0,47.8138,47.8189,47.7984,47.8138,17800.0
2012-12-11 15:10:00,93.43,93.44,93.42,93.42,26100.0,47.8138,47.8189,47.8087,47.8087,26100.0
2012-12-11 15:15:00,93.42,93.43,93.41,93.41,19100.0,47.8087,47.8138,47.8035,47.8035,19100.0
2012-12-11 15:20:00,93.41,93.44,93.41,93.42,23700.0,47.8035,47.8189,47.8035,47.8087,23700.0
2012-12-11 15:25:00,93.43,93.43,93.41,93.42,12500.0,47.8138,47.8138,47.8035,47.8087,12500.0
2012-12-11 15:30:00,93.42,93.44,93.42,93.43,16200.0,47.8087,47.8189,47.8087,47.8138,16200.0
2012-12-11 15:35:00,93.44,93.47,93.43,93.46,35600.0,47.8189,47.8342,47.8138,47.8291,35600.0
2012-12-11 15:40:00,93.46,93.47,93.44,93.46,33900.0,47.8291,47.8342,47.8189,47.8291,33900.0
2012-12-11 15:45:00,93.45,93.47,93.44,93.45,46800.0,47.824,47.8342,47.8189,47.824,46800.0
2012-12-11 15:50:00,93.44,93.45,93.4,93.42,126400.0,47.8189,47.824,47.7984,47.8087,126400.0
2012-12-11 15:55:00,93.42,93.43,93.35,93.38,287900.0,47.8087,47.8138,47.7728,47.7882,287900.0
2012-12-12 09:30:00,93.55,93.6,93.49,93.51,45200.0,47.8752,47.9008,47.8445,47.8547,45200.0
2012-12-12 09:35:00,93.54,93.58,93.51,93.54,9400.0,47.8701,47.8905,47.8547,47.8701,9400.0
2012-12-12 09:40:00,93.55,93.58,93.55,93.57,17500.0,47.8752,47.8905,47.8752,47.8854,17500.0
2012-12-12 09:45:00,93.57,93.57,93.51,93.53,105200.0,47.8854,47.8854,47.8547,47.865,105200.0
2012-12-12 09:50:00,93.53,93.54,93.49,93.49,339000.0,47.865,47.8701,47.8445,47.8445,339000.0
2012-12-12 09:55:00,93.5,93.51,93.47,93.47,9700.0,47.8496,47.8547,47.8342,47.8342,9700.0
2012-12-12 10:00:00,93.48,93.48,93.44,93.45,41600.0,47.8394,47.8394,47.8189,47.824,41600.0
2012-12-12 10:05:00,93.45,93.47,93.44,93.45,39100.0,47.824,47.8342,47.8189,47.824,39100.0
2012-12-12 10:10:00,93.44,93.46,93.44,93.46,8400.0,47.8189,47.8291,47.8189,47.8291,8400.0
2012-12-12 10:15:00,93.45,93.47,93.45,93.45,8200.0,47.824,47.8342,47.824,47.824,8200.0
2012-12-12 10:20:00,93.46,93.46,93.45,93.45,10200.0,47.8291,47.8291,47.824,47.824,10200.0
2012-12-12 10:25:00,93.45,93.5,93.45,93.5,4900.0,47.824,47.8496,47.824,47.8496,4900.0
2012-12-12 10:30:00,93.5,93.5,93.45,93.47,12800.0,47.8496,47.8496,47.824,47.8342,12800.0
2012-12-12 10:35:00,93.46,93.5,93.46,93.49,9300.0,47.8291,47.8496,47.8291,47.8445,9300.0
2012-12-12 10:40:00,93.5,93.52,93.5,93.51,10700.0,47.8496,47.8598,47.8496,47.8547,10700.0
2012-12-12 10:45:00,93.51,93.51,93.46,93.48,19200.0,47.8547,47.8547,47.8291,47.8394,19200.0
2012-12-12 10:50:00,93.48,93.49,93.47,93.49,4300.0,47.8394,47.8445,47.8342,47.8445,4300.0
2012-12-12 10:55:00,93.47,93.49,93.46,93.48,50600.0,47.8342,47.8445,47.8291,47.8394,50600.0
2012-12-12 11:00:00,93.48,93.5,93.47,93.5,7500.0,47.8394,47.8496,47.8342,47.8496,7500.0
2012-12-12 11:05:00,93.51,93.52,93.48,93.48,5700.0,47.8547,47.8598,47.8394,47.8394,5700.0
2012-12-12 11:10:00,93.49,93.55,93.49,93.55,30700.0,47.8445,47.8752,47.8445,47.8752,30700.0
2012-12-12 11:15:00,93.55,93.59,93.55,93.59,30900.0,47.8752,47.8957,47.8752,47.8957,30900.0
2012-12-12 11:20:00,93.59,93.62,93.59,93.59,19400.0,47.8957,47.911,47.8957,47.8957,19400.0
2012-12-12 11:25:00,93.58,93.6,93.57,93.57,14400.0,47.8905,47.9008,47.8854,47.8854,14400.0
2012-12-12 11:30:00,93.58,93.6,93.57,93.6,40000.0,47.8905,47.9008,47.8854,47.9008,40000.0
2012-12-12 11:35:00,93.6,93.61,93.6,93.6,14200.0,47.9008,47.9059,47.9008,47.9008,14200.0
2012-12-12 11:40:00,93.61,93.62,93.59,93.62,55500.0,47.9059,47.911,47.8957,47.911,55500.0
2012-12-12 11:45:00,93.62,93.62,93.6,93.6,5300.0,47.911,47.911,47.9008,47.9008,5300.0
2012-12-12 11:50:00,93.6,93.62,93.59,93.6,16000.0,47.9008,47.911,47.8957,47.9008,16000.0
2012-12-12 11:55:00,93.59,93.6,93.56,93.56,81500.0,47.8957,47.9008,47.8803,47.8803,81500.0
2012-12-12 12:00:00,93.56,93.58,93.56,93.57,19600.0,47.8803,47.8905,47.8803,47.8854,19600.0
2012-12-12 12:05:00,93.58,93.59,93.57,93.57,5300.0,47.8905,47.8957,47.8854,47.8854,5300.0
2012-12-12 12:10:00,93.58,93.61,93.58,93.6,25000.0,47.8905,47.9059,47.8905,47.9008,25000.0
2012-12-12 12:15:00,93.6,93.63,93.6,93.63,13200.0,47.9008,47.9161,47.9008,47.9161,13200.0
2012-12-12 12:20:00,93.62,93.63,93.6,93.62,6700.0,47.911,47.9161,47.9008,47.911,6700.0
2012-12-12 12:25:00,93.61,93.62,93.58,93.59,14100.0,47.9059,47.911,47.8905,47.8957,14100.0
2012-12-12 12:30:00,93.6,93.69,93.6,93.69,105600.0,47.9008,47.9468,47.9008,47.9468,105600.0
2012-12-12 12:35:00,93.69,93.75,93.69,93.74,49400.0,47.9468,47.9775,47.9468,47.9724,49400.0
2012-12-12 12:40:00,93.74,93.74,93.71,93.73,38800.0,47.9724,47.9724,47.9571,47.9673,38800.0
2012-12-12 12:45:00,93.72,93.74,93.72,93.73,10800.0,47.9622,47.9724,47.9622,47.9673,10800.0
2012-12-12 12:50:00,93.74,93.8,93.73,93.8,39300.0,47.9724,48.0031,47.9673,48.0031,39300.0
2012-12-12 12:55:00,93.8,93.8,93.79,93.79,43900.0,48.0031,48.0031,47.998,47.998,43900.0
2012-12-12 13:00:00,93.79,93.8,93.79,93.8,6200.0,47.998,48.0031,47.998,48.0031,6200.0
2012-12-12 13:05:00,93.79,93.8,93.79,93.79,9500.0,47.998,48.0031,47.998,47.998,9500.0
2012-12-12 13:10:00,93.8,93.8,93.72,93.73,27200.0,48.0031,48.0031,47.9622,47.9673,27200.0
2012-12-12 13:15:00,93.73,93.74,93.72,93.74,10800.0,47.9673,47.9724,47.9622,47.9724,10800.0
2012-12-12 13:20:00,93.73,93.76,93.73,93.75,12600.0,47.9673,47.9827,47.9673,47.9775,12600.0
2012-12-12 13:25:00,93.75,93.76,93.74,93.74,9900.0,47.9775,47.9827,47.9724,47.9724,9900.0
2012-12-12 13:30:00,93.75,93.77,93.74,93.77,55600.0,47.9775,47.9878,47.9724,47.9878,55600.0
2012-12-12 13:35:00,93.77,93.77,93.75,93.77,9200.0,47.9878,47.9878,47.9775,47.9878,9200.0
2012-12-12 13:40:00,93.77,93.77,93.76,93.77,8100.0,47.9878,47.9878,47.9827,47.9878,8100.0
2012-12-12 13:45:00,93.77,93.77,93.74,93.75,7900.0,47.9878,47.9878,47.9724,47.9775,7900.0
2012-12-12 13:50:00,93.75,93.78,93.74,93.78,7600.0,47.9775,47.9929,47.9724,47.9929,7600.0
2012-12-12 13:55:00,93.78,93.79,93.77,93.78,17800.0,47.9929,47.998,47.9878,47.9929,17800.0
2012-12-12 14:00:00,93.79,93.8,93.79,93.8,12200.0,47.998,48.0031,47.998,48.0031,12200.0
2012-12-12 14:05:00,93.79,93.8,93.79,93.8,12000.0,47.998,48.0031,47.998,48.0031,12000.0
2012-12-12 14:10:00,93.8,93.8,93.79,93.8,9200.0,48.0031,48.0031,47.998,48.0031,9200.0
2012-12-12 14:15:00,93.8,93.8,93.79,93.8,16800.0,48.0031,48.0031,47.998,48.0031,16800.0
2012-12-12 14:20:00,93.8,93.8,93.75,93.76,16400.0,48.0031,48.0031,47.9775,47.9827,16400.0
2012-12-12 14:25:00,93.76,93.76,93.66,93.67,48200.0,47.9827,47.9827,47.9315,47.9366,48200.0
2012-12-12 14:30:00,93.67,93.69,93.67,93.69,39100.0,47.9366,47.9468,47.9366,47.9468,39100.0
2012-12-12 14:35:00,93.69,93.71,93.68,93.7,28100.0,47.9468,47.9571,47.9417,47.952,28100.0
2012-12-12 14:40:00,93.7,93.71,93.7,93.71,32800.0,47.952,47.9571,47.952,47.9571,32800.0
2012-12-12 14:45:00,93.71,93.72,93.7,93.72,18700.0,47.9571,47.9622,47.952,47.9622,18700.0
2012-12-12 14:50:00,93.72,93.75,93.72,93.73,38000.0,47.9622,47.9775,47.9622,47.9673,38000.0
2012-12-12 14:55:00,93.74,93.74,93.7,93.71,35300.0,47.9724,47.9724,47.952,47.9571,35300.0
2012-12-12 15:00:00,93.72,93.73,93.7,93.73,42300.0,47.9622,47.9673,47.952,47.9673,42300.0
2012-12-12 15:05:00,93.72,93.73,93.71,93.72,61600.0,47.9622,47.9673,47.9571,47.9622,61600.0
2012-12-12 15:10:00,93.72,93.75,93.67,93.67,119900.0,47.9622,47.9775,47.9366,47.9366,119900.0
2012-12-12 15:15:00,93.68,93.7,93.68,93.69,24000.0,47.9417,47.952,47.9417,47.9468,24000.0
2012-12-12 15:20:00,93.69,93.7,93.65,93.66,33100.0,47.9468,47.952,47.9264,47.9315,33100.0
2012-12-12 15:25:00,93.66,93.68,93.63,93.64,37400.0,47.9315,47.9417,47.9161,47.9212,37400.0
2012-12-12 15:30:00,93.64,93.67,93.63,93.64,45400.0,47.9212,47.9366,47.9161,47.9212,45400.0
2012-12-12 15:35:00,93.64,93.64,93.6,93.6,152600.0,47.9212,47.9212,47.9008,47.9008,152600.0
2012-12-12 15:40:00,93.62,93.71,93.61,93.7,74700.0,47.911,47.9571,47.9059,47.952,74700.0
2012-12-12 15:45:00,93.7,93.7,93.65,93.7,90900.0,47.952,47.952,47.9264,47.952,90900.0
2012-12-12 15:50:00,93.7,93.79,93.7,93.76,76000.0,47.952,47.998,47.952,47.9827,76000.0
2012-12-12 15:55:00,93.75,93.75,93.64,93.67,203200.0,47.9775,47.9775,47.9212,47.9366,203200.0
2012-12-13 09:30:00,93.6,93.71,93.6,93.69,29100.0,47.9008,47.9571,47.9008,47.9468,29100.0
2012-12-13 09:35:00,93.7,93.75,93.67,93.75,16800.0,47.952,47.9775,47.9366,47.9775,16800.0
2012-12-13 09:40:00,93.74,93.75,93.7,93.7,8900.0,47.9724,47.9775,47.952,47.952,8900.0
2012-12-13 09:45:00,93.7,93.73,93.69,93.72,36800.0,47.952,47.9673,47.9468,47.9622,36800.0
2012-12-13 09:50:00,93.72,93.75,93.72,93.75,8500.0,47.9622,47.9775,47.9622,47.9775,8500.0
2012-12-13 09:55:00,93.75,93.75,93.74,93.74,19200.0,47.9775,47.9775,47.9724,47.9724,19200.0
2012-12-13 10:00:00,93.74,93.79,93.74,93.79,16900.0,47.9724,47.998,47.9724,47.998,16900.0
2012-12-13 10:05:00,93.78,93.8,93.75,93.76,17800.0,47.9929,48.0031,47.9775,47.9827,17800.0
2012-12-13 10:10:00,93.76,93.77,93.76,93.76,20600.0,47.9827,47.9878,47.9827,47.9827,20600.0
2012-12-13 10:15:00,93.76,93.8,93.76,93.8,13100.0,47.9827,48.0031,47.9827,48.0031,13100.0
2012-12-13 10:20:00,93.8,93.8,93.76,93.77,18600.0,48.0031,48.0031,47.9827,47.9878,18600.0
2012-12-13 10:25:00,93.77,93.78,93.76,93.77,20200.0,47.9878,47.9929,47.9827,47.9878,20200.0
2012-12-13 10:30:00,93.77,93.77,93.76,93.76,3300.0,47.9878,47.9878,47.9827,47.9827,3300.0
2012-12-13 10:35:00,93.76,93.76,93.74,93.75,7500.0,47.9827,47.9827,47.9724,47.9775,7500.0
2012-12-13 10:40:00,93.75,93.76,93.74,93.76,7500.0,47.9775,47.9827,47.9724,47.9827,7500.0
2012-12-13 10:45:00,93.75,93.77,93.75,93.77,12700.0,47.9775,47.9878,47.9775,47.9878,12700.0
2012-12-13 10:50:00,93.76,93.77,93.75,93.77,6200.0,47.9827,47.9878,47.9775,47.9878,6200.0
2012-12-13 10:55:00,93.77,93.78,93.75,93.77,21200.0,47.9878,47.9929,47.9775,47.9878,21200.0
2012-12-13 11:00:00,93.77,93.79,93.75,93.78,61900.0,47.9878,47.998,47.9775,47.9929,61900.0
2012-12-13 11:05:00,93.78,93.8,93.76,93.76,49600.0,47.9929,48.0031,47.9827,47.9827,49600.0
2012-12-13 11:10:00,93.77,93.77,93.71,93.72,64800.0,47.9878,47.9878,47.9571,47.9622,64800.0
2012-12-13 11:15:00,93.72,93.72,93.67,93.69,67300.0,47.9622,47.9622,47.9366,47.9468,67300.0
2012-12-13 11:20:00,93.68,93.69,93.61,93.66,473900.0,47.9417,47.9468,47.9059,47.9315,473900.0
2012-12-13 11:25:00,93.65,93.66,93.64,93.64,45200.0,47.9264,47.9315,47.9212,47.9212,45200.0
2012-12-13 11:30:00,93.65,93.66,93.63,93.63,29500.0,47.9264,47.9315,47.9161,47.9161,29500.0
2012-12-13 11:35:00,93.64,93.66,93.61,93.65,48500.0,47.9212,47.9315,47.9059,47.9264,48500.0
2012-12-13 11:40:00,93.65,93.66,93.63,93.63,15300.0,47.9264,47.9315,47.9161,47.9161,15300.0
2012-12-13 11:45:00,93.64,93.64,93.63,93.63,1300.0,47.9212,47.9212,47.9161,47.9161,1300.0
2012-12-13 11:50:00,93.64,93.65,93.62,93.64,25600.0,47.9212,47.9264,47.911,47.9212,25600.0
2012-12-13 11:55:00,93.64,93.65,93.63,93.63,137000.0,47.9212,47.9264,47.9161,47.9161,137000.0
2012-12-13 12:00:00,93.63,93.64,93.62,93.64,3600.0,47.9161,47.9212,47.911,47.9212,3600.0
2012-12-13 12:05:00,93.63,93.64,93.62,93.62,10400.0,47.9161,47.9212,47.911,47.911,10400.0
2012-12-13 12:10:00,93.62,93.63,93.6,93.6,6900.0,47.911,47.9161,47.9008,47.9008,6900.0
2012-12-13 12:15:00,93.61,93.61,93.57,93.58,13400.0,47.9059,47.9059,47.8854,47.8905,13400.0
2012-12-13 12:20:00,93.59,93.59,93.52,93.52,27600.0,47.8957,47.8957,47.8598,47.8598,27600.0
2012-12-13 12:25:00,93.52,93.53,93.41,93.43,313400.0,47.8598,47.865,47.8035,47.8138,313400.0
2012-12-13 12:30:00,93.43,93.47,93.42,93.47,23000.0,47.8138,47.8342,47.8087,47.8342,23000.0
2012-12-13 12:35:00,93.46,93.46,93.43,93.45,19800.0,47.8291,47.8291,47.8138,47.824,19800.0
2012-12-13 12:40:00,93.44,93.44,93.39,93.4,69400.0,47.8189,47.8189,47.7933,47.7984,69400.0
2012-12-13 12:45:00,93.4,93.45,93.4,93.45,24600.0,47.7984,47.824,47.7984,47.824,24600.0
2012-12-13 12:50:00,93.45,93.49,93.45,93.49,70800.0,47.824,47.8445,47.824,47.8445,70800.0
2012-12-13 12:55:00,93.49,93.49,93.45,93.45,9600.0,47.8445,47.8445,47.824,47.824,9600.0
2012-12-13 13:00:00,93.46,93.49,93.45,93.45,29400.0,47.8291,47.8445,47.824,47.824,29400.0
2012-12-13 13:05:00,93.45,93.47,93.44,93.44,12900.0,47.824,47.8342,47.8189,47.8189,12900.0
2012-12-13 13:10:00,93.44,93.45,93.39,93.44,33100.0,47.8189,47.824,47.7933,47.8189,33100.0
2012-12-13 13:15:00,93.43,93.46,93.41,93.44,61600.0,47.8138,47.8291,47.8035,47.8189,61600.0
2012-12-13 13:20:00,93.44,93.48,93.43,93.48,28700.0,47.8189,47.8394,47.8138,47.8394,28700.0
2012-12-13 13:25:00,93.49,93.5,93.48,93.5,19800.0,47.8445,47.8496,47.8394,47.8496,19800.0
2012-12-13 13:30:00,93.5,93.51,93.47,93.48,119500.0,47.8496,47.8547,47.8342,47.8394,119500.0
2012-12-13 13:35:00,93.48,93.5,93.48,93.5,21800.0,47.8394,47.8496,47.8394,47.8496,21800.0
2012-12-13 13:40:00,93.51,93.51,93.5,93.51,14100.0,47.8547,47.8547,47.8496,47.8547,14100.0
2012-12-13 13:45:00,93.51,93.51,93.48,93.48,28200.0,47.8547,47.8547,47.8394,47.8394,28200.0
2012-12-13 13:50:00,93.48,93.48,93.46,93.46,286500.0,47.8394,47.8394,47.8291,47.8291,286500.0
2012-12-13 13:55:00,93.47,93.49,93.46,93.49,10000.0,47.8342,47.8445,47.8291,47.8445,10000.0
2012-12-13 14:00:00,93.49,93.49,93.44,93.44,28000.0,47.8445,47.8445,47.8189,47.8189,28000.0
2012-12-13 14:05:00,93.44,93.45,93.41,93.45,11400.0,47.8189,47.824,47.8035,47.824,11400.0
2012-12-13 14:10:00,93.45,93.45,93.42,93.43,6900.0,47.824,47.824,47.8087,47.8138,6900.0
2012-12-13 14:15:00,93.43,93.44,93.41,93.42,19200.0,47.8138,47.8189,47.8035,47.8087,19200.0
2012-12-13 14:20:00,93.43,93.43,93.41,93.42,19600.0,47.8138,47.8138,47.8035,47.8087,19600.0
2012-12-13 14:25:00,93.43,93.43,93.42,93.42,9800.0,47.8138,47.8138,47.8087,47.8087,9800.0
2012-12-13 14:30:00,93.43,93.44,93.42,93.44,10500.0,47.8138,47.8189,47.8087,47.8189,10500.0
2012-12-13 14:35:00,93.45,93.51,93.45,93.49,44000.0,47.824,47.8547,47.824,47.8445,44000.0
2012-12-13 14:40:00,93.49,93.5,93.45,93.46,90400.0,47.8445,47.8496,47.824,47.8291,90400.0
2012-12-13 14:45:00,93.46,93.49,93.46,93.49,7200.0,47.8291,47.8445,47.8291,47.8445,7200.0
2012-12-13 14:50:00,93.48,93.48,93.47,93.47,17800.0,47.8394,47.8394,47.8342,47.8342,17800.0
2012-12-13 14:55:00,93.46,93.47,93.43,93.44,161600.0,47.8291,47.8342,47.8138,47.8189,161600.0
2012-12-13 15:00:00,93.44,93.45,93.39,93.4,195000.0,47.8189,47.824,47.7933,47.7984,195000.0
2012-12-13 15:05:00,93.39,93.4,93.37,93.38,29800.0,47.7933,47.7984,47.7831,47.7882,29800.0
2012-12-13 15:10:00,93.38,93.38,93.36,93.37,26700.0,47.7882,47.7882,47.778,47.7831,26700.0
2012-12-13 15:15:00,93.37,93.38,93.36,93.36,43200.0,47.7831,47.7882,47.778,47.778,43200.0
2012-12-13 15:20:00,93.36,93.37,93.35,93.35,30400.0,47.778,47.7831,47.7728,47.7728,30400.0
2012-12-13 15:25:00,93.35,93.36,93.34,93.35,58000.0,47.7728,47.778,47.7677,47.7728,58000.0
2012-12-13 15:30:00,93.35,93.36,93.34,93.36,56000.0,47.7728,47.778,47.7677,47.778,56000.0
2012-12-13 15:35:00,93.36,93.4,93.36,93.39,80100.0,47.778,47.7984,47.778,47.7933,80100.0
2012-12-13 15:40:00,93.38,93.44,93.38,93.39,244900.0,47.7882,47.8189,47.7882,47.7933,244900.0
2012-12-13 15:45:00,93.4,93.4,93.36,93.36,74300.0,47.7984,47.7984,47.778,47.778,74300.0
2012-12-13 15:50:00,93.35,93.41,93.35,93.38,94300.0,47.7728,47.8035,47.7728,47.7882,94300.0
2012-12-13 15:55:00,93.38,93.39,93.3,93.32,210800.0,47.7882,47.7933,47.7472,47.7575,210800.0
2012-12-14 09:30:00,93.36,93.48,93.36,93.43,113700.0,47.778,47.8394,47.778,47.8138,113700.0
2012-12-14 09:35:00,93.44,93.49,93.43,93.48,32200.0,47.8189,47.8445,47.8138,47.8394,32200.0
2012-12-14 09:40:00,93.46,93.47,93.46,93.46,7200.0,47.8291,47.8342,47.8291,47.8291,7200.0
2012-12-14 09:45:00,93.46,93.49,93.46,93.48,57000.0,47.8291,47.8445,47.8291,47.8394,57000.0
2012-12-14 09:50:00,93.47,93.5,93.46,93.47,77900.0,47.8342,47.8496,47.8291,47.8342,77900.0
2012-12-14 09:55:00,93.46,93.49,93.45,93.46,36300.0,47.8291,47.8445,47.824,47.8291,36300.0
2012-12-14 10:00:00,93.47,93.49,93.43,93.49,59000.0,47.8342,47.8445,47.8138,47.8445,59000.0
2012-12-14 10:05:00,93.5,93.5,93.45,93.46,9600.0,47.8496,47.8496,47.824,47.8291,9600.0
2012-12-14 10:10:00,93.46,93.48,93.44,93.48,76700.0,47.8291,47.8394,47.8189,47.8394,76700.0
2012-12-14 10:15:00,93.48,93.48,93.42,93.45,69300.0,47.8394,47.8394,47.8087,47.824,69300.0
2012-12-14 10:20:00,93.46,93.46,93.42,93.43,20200.0,47.8291,47.8291,47.8087,47.8138,20200.0
2012-12-14 10:25:00,93.43,93.44,93.4,93.4,64400.0,47.8138,47.8189,47.7984,47.7984,64400.0
2012-12-14 10:30:00,93.41,93.41,93.4,93.4,8500.0,47.8035,47.8035,47.7984,47.7984,8500.0
2012-12-14 10:35:00,93.41,93.41,93.4,93.4,15200.0,47.8035,47.8035,47.7984,47.7984,15200.0
2012-12-14 10:40:00,93.4,93.41,93.4,93.41,13100.0,47.7984,47.8035,47.7984,47.8035,13100.0
2012-12-14 10:45:00,93.41,93.46,93.41,93.45,30300.0,47.8035,47.8291,47.8035,47.824,30300.0
2012-12-14 10:50:00,93.45,93.45,93.43,93.44,8500.0,47.824,47.824,47.8138,47.8189,8500.0
2012-12-14 10:55:00,93.45,93.46,93.44,93.45,56500.0,47.824,47.8291,47.8189,47.824,56500.0
2012-12-14 11:00:00,93.45,93.45,93.44,93.44,14700.0,47.824,47.824,47.8189,47.8189,14700.0
2012-12-14 11:05:00,93.45,93.45,93.44,93.44,14900.0,47.824,47.824,47.8189,47.8189,14900.0
2012-12-14 11:10:00,93.45,93.45,93.44,93.44,3600.0,47.824,47.824,47.8189,47.8189,3600.0
2012-12-14 11:15:00,93.44,93.45,93.44,93.44,11400.0,47.8189,47.824,47.8189,47.8189,11400.0
2012-12-14 11:20:00,93.44,93.45,93.44,93.45,4100.0,47.8189,47.824,47.8189,47.824,4100.0
2012-12-14 11:25:00,93.45,93.45,93.43,93.43,9500.0,47.824,47.824,47.8138,47.8138,9500.0
2012-12-14 11:30:00,93.44,93.45,93.43,93.45,11900.0,47.8189,47.824,47.8138,47.824,11900.0
2012-12-14 11:35:00,93.45,93.45,93.43,93.43,59000.0,47.824,47.824,47.8138,47.8138,59000.0
2012-12-14 11:40:00,93.43,93.44,93.42,93.43,15000.0,47.8138,47.8189,47.8087,47.8138,15000.0
2012-12-14 11:45:00,93.43,93.43,93.4,93.41,60200.0,47.8138,47.8138,47.7984,47.8035,60200.0
2012-12-14 11:50:00,93.41,93.45,93.39,93.44,25000.0,47.8035,47.824,47.7933,47.8189,25000.0
2012-12-14 11:55:00,93.45,93.45,93.43,93.45,16000.0,47.824,47.824,47.8138,47.824,16000.0
2012-12-14 12:00:00,93.45,93.46,93.45,93.45,4200.0,47.824,47.8291,47.824,47.824,4200.0
2012-12-14 12:05:00,93.45,93.45,93.44,93.44,12300.0,47.824,47.824,47.8189,47.8189,12300.0
2012-12-14 12:10:00,93.45,93.45,93.44,93.45,10200.0,47.824,47.824,47.8189,47.824,10200.0
2012-12-14 12:15:00,93.44,93.46,93.44,93.46,20200.0,47.8189,47.8291,47.8189,47.8291,20200.0
2012-12-14 12:20:00,93.46,93.46,93.45,93.45,4300.0,47.8291,47.8291,47.824,47.824,4300.0
2012-12-14 12:25:00,93.46,93.46,93.45,93.45,4800.0,47.8291,47.8291,47.824,47.824,4800.0
2012-12-14 12:30:00,93.45,93.45,93.44,93.44,11000.0,47.824,47.824,47.8189,47.8189,11000.0
2012-12-14 12:35:00,93.44,93.45,93.44,93.44,9400.0,47.8189,47.824,47.8189,47.8189,9400.0
2012-12-14 12:40:00,93.44,93.46,93.44,93.46,30200.0,47.8189,47.8291,47.8189,47.8291,30200.0
2012-12-14 12:45:00,93.47,93.48,93.46,93.47,24800.0,47.8342,47.8394,47.8291,47.8342,24800.0
2012-12-14 12:50:00,93.47,93.48,93.47,93.48,53400.0,47.8342,47.8394,47.8342,47.8394,53400.0
2012-12-14 12:55:00,93.48,93.49,93.46,93.47,28600.0,47.8394,47.8445,47.8291,47.8342,28600.0
2012-12-14 13:00:00,93.47,93.47,93.46,93.46,8000.0,47.8342,47.8342,47.8291,47.8291,8000.0
2012-12-14 13:05:00,93.47,93.47,93.46,93.47,15600.0,47.8342,47.8342,47.8291,47.8342,15600.0
2012-12-14 13:10:00,93.46,93.48,93.46,93.47,13800.0,47.8291,47.8394,47.8291,47.8342,13800.0
2012-12-14 13:15:00,93.48,93.49,93.48,93.49,23500.0,47.8394,47.8445,47.8394,47.8445,23500.0
2012-12-14 13:20:00,93.48,93.49,93.48,93.48,17000.0,47.8394,47.8445,47.8394,47.8394,17000.0
2012-12-14 13:25:00,93.48,93.49,93.48,93.49,26700.0,47.8394,47.8445,47.8394,47.8445,26700.0
2012-12-14 13:30:00,93.48,93.48,93.46,93.47,11500.0,47.8394,47.8394,47.8291,47.8342,11500.0
2012-12-14 13:35:00,93.46,93.47,93.46,93.46,17400.0,47.8291,47.8342,47.8291,47.8291,17400.0
2012-12-14 13:40:00,93.46,93.48,93.46,93.48,41900.0,47.8291,47.8394,47.8291,47.8394,41900.0
2012-12-14 13:45:00,93.47,93.48,93.45,93.45,24600.0,47.8342,47.8394,47.824,47.824,24600.0
2012-12-14 13:50:00,93.45,93.45,93.44,93.45,18900.0,47.824,47.824,47.8189,47.824,18900.0
2012-12-14 13:55:00,93.45,93.45,93.44,93.45,18600.0,47.824,47.824,47.8189,47.824,18600.0
2012-12-14 14:00:00,93.45,93.45,93.44,93.45,5600.0,47.824,47.824,47.8189,47.824,5600.0
2012-12-14 14:05:00,93.45,93.45,93.44,93.44,28900.0,47.824,47.824,47.8189,47.8189,28900.0
2012-12-14 14:10:00,93.45,93.47,93.44,93.47,15700.0,47.824,47.8342,47.8189,47.8342,15700.0
2012-12-14 14:15:00,93.46,93.47,93.46,93.46,16800.0,47.8291,47.8342,47.8291,47.8291,16800.0
2012-12-14 14:20:00,93.47,93.47,93.43,93.44,19400.0,47.8342,47.8342,47.8138,47.8189,19400.0
2012-12-14 14:25:00,93.45,93.45,93.43,93.44,99500.0,47.824,47.824,47.8138,47.8189,99500.0
2012-12-14 14:30:00,93.44,93.45,93.43,93.44,39400.0,47.8189,47.824,47.8138,47.8189,39400.0
2012-12-14 14:35:00,93.43,93.45,93.42,93.45,15300.0,47.8138,47.824,47.8087,47.824,15300.0
2012-12-14 14:40:00,93.44,93.45,93.43,93.44,13100.0,47.8189,47.824,47.8138,47.8189,13100.0
2012-12-14 14:45:00,93.43,93.44,93.43,93.43,6600.0,47.8138,47.8189,47.8138,47.8138,6600.0
2012-12-14 14:50:00,93.44,93.45,93.43,93.44,25000.0,47.8189,47.824,47.8138,47.8189,25000.0
2012-12-14 14:55:00,93.45,93.45,93.44,93.44,6900.0,47.824,47.824,47.8189,47.8189,6900.0
2012-12-14 15:00:00,93.45,93.45,93.44,93.44,22500.0,47.824,47.824,47.8189,47.8189,22500.0
2012-12-14 15:05:00,93.44,93.44,93.33,93.34,120000.0,47.8189,47.8189,47.7626,47.7677,120000.0
2012-12-14 15:10:00,93.33,93.36,93.32,93.35,34200.0,47.7626,47.778,47.7575,47.7728,34200.0
2012-12-14 15:15:00,93.36,93.37,93.32,93.32,32800.0,47.778,47.7831,47.7575,47.7575,32800.0
2012-12-14 15:20:00,93.32,93.33,93.32,93.32,27700.0,47.7575,47.7626,47.7575,47.7575,27700.0
2012-12-14 15:25:00,93.32,93.34,93.31,93.34,71200.0,47.7575,47.7677,47.7524,47.7677,71200.0
2012-12-14 15:30:00,93.34,93.34,93.32,93.34,31100.0,47.7677,47.7677,47.7575,47.7677,31100.0
2012-12-14 15:35:00,93.33,93.34,93.32,93.33,44900.0,47.7626,47.7677,47.7575,47.7626,44900.0
2012-12-14 15:40:00,93.33,93.34,93.3,93.31,45500.0,47.7626,47.7677,47.7472,47.7524,45500.0
2012-12-14 15:45:00,93.3,93.31,93.27,93.27,39800.0,47.7472,47.7524,47.7319,47.7319,39800.0
2012-12-14 15:50:00,93.28,93.28,93.26,93.26,66900.0,47.737,47.737,47.7268,47.7268,66900.0
2012-12-14 15:55:00,93.26,93.3,93.26,93.28,164700.0,47.7268,47.7472,47.7268,47.737,164700.0
2012-12-17 09:30:00,93.32,93.49,93.32,93.4,23800.0,47.7575,47.8445,47.7575,47.7984,23800.0
2012-12-17 09:35:00,93.39,93.44,93.39,93.44,14600.0,47.7933,47.8189,47.7933,47.8189,14600.0
2012-12-17 09:40:00,93.43,93.45,93.38,93.4,10900.0,47.8138,47.824,47.7882,47.7984,10900.0
2012-12-17 09:45:00,93.4,93.45,93.4,93.45,14400.0,47.7984,47.824,47.7984,47.824,14400.0
2012-12-17 09:50:00,93.44,93.47,93.44,93.47,18600.0,47.8189,47.8342,47.8189,47.8342,18600.0
2012-12-17 09:55:00,93.47,93.52,93.4,93.44,100500.0,47.8342,47.8598,47.7984,47.8189,100500.0
2012-12-17 10:00:00,93.46,93.48,93.46,93.47,8300.0,47.8291,47.8394,47.8291,47.8342,8300.0
2012-12-17 10:05:00,93.46,93.5,93.45,93.5,15500.0,47.8291,47.8496,47.824,47.8496,15500.0
2012-12-17 10:10:00,93.5,93.5,93.48,93.5,7100.0,47.8496,47.8496,47.8394,47.8496,7100.0
2012-12-17 10:15:00,93.5,93.52,93.49,93.51,9200.0,47.8496,47.8598,47.8445,47.8547,9200.0
2012-12-17 10:20:00,93.52,93.52,93.49,93.5,20600.0,47.8598,47.8598,47.8445,47.8496,20600.0
2012-12-17 10:25:00,93.5,93.52,93.5,93.52,19500.0,47.8496,47.8598,47.8496,47.8598,19500.0
2012-12-17 10:30:00,93.52,93.56,93.51,93.54,31700.0,47.8598,47.8803,47.8547,47.8701,31700.0
2012-12-17 10:35:00,93.54,93.57,93.53,93.55,10000.0,47.8701,47.8854,47.865,47.8752,10000.0
2012-12-17 10:40:00,93.55,93.57,93.54,93.55,15600.0,47.8752,47.8854,47.8701,47.8752,15600.0
2012-12-17 10:45:00,93.54,93.58,93.54,93.57,39200.0,47.8701,47.8905,47.8701,47.8854,39200.0
2012-12-17 10:50:00,93.58,93.61,93.58,93.59,22400.0,47.8905,47.9059,47.8905,47.8957,22400.0
2012-12-17 10:55:00,93.6,93.61,93.58,93.6,26100.0,47.9008,47.9059,47.8905,47.9008,26100.0
2012-12-17 11:00:00,93.59,93.59,93.57,93.58,9800.0,47.8957,47.8957,47.8854,47.8905,9800.0
2012-12-17 11:05:00,93.58,93.58,93.54,93.55,26400.0,47.8905,47.8905,47.8701,47.8752,26400.0
2012-12-17 11:10:00,93.56,93.58,93.55,93.57,5300.0,47.8803,47.8905,47.8752,47.8854,5300.0
2012-12-17 11:15:00,93.57,93.6,93.55,93.59,14200.0,47.8854,47.9008,47.8752,47.8957,14200.0
2012-12-17 11:20:00,93.59,93.62,93.58,93.58,108400.0,47.8957,47.911,47.8905,47.8905,108400.0
2012-12-17 11:25:00,93.58,93.59,93.55,93.56,306500.0,47.8905,47.8957,47.8752,47.8803,306500.0
2012-12-17 11:30:00,93.56,93.57,93.55,93.57,9900.0,47.8803,47.8854,47.8752,47.8854,9900.0
2012-12-17 11:35:00,93.57,93.57,93.55,93.57,18700.0,47.8854,47.8854,47.8752,47.8854,18700.0
2012-12-17 11:40:00,93.57,93.59,93.55,93.58,53400.0,47.8854,47.8957,47.8752,47.8905,53400.0
2012-12-17 11:45:00,93.58,93.59,93.53,93.54,24900.0,47.8905,47.8957,47.865,47.8701,24900.0
2012-12-17 11:50:00,93.54,93.56,93.53,93.56,4600.0,47.8701,47.8803,47.865,47.8803,4600.0
2012-12-17 11:55:00,93.57,93.59,93.56,93.58,10100.0,47.8854,47.8957,47.8803,47.8905,10100.0
2012-12-17 12:00:00,93.59,93.59,93.58,93.59,4300.0,47.8957,47.8957,47.8905,47.8957,4300.0
2012-12-17 12:05:00,93.6,93.6,93.54,93.55,28100.0,47.9008,47.9008,47.8701,47.8752,28100.0
2012-12-17 12:10:00,93.54,93.55,93.54,93.55,3500.0,47.8701,47.8752,47.8701,47.8752,3500.0
2012-12-17 12:15:00,93.55,93.56,93.54,93.56,21700.0,47.8752,47.8803,47.8701,47.8803,21700.0
2012-12-17 12:20:00,93.56,93.58,93.56,93.58,2600.0,47.8803,47.8905,47.8803,47.8905,2600.0
2012-12-17 12:25:00,93.58,93.58,93.57,93.58,7500.0,47.8905,47.8905,47.8854,47.8905,7500.0
2012-12-17 12:30:00,93.58,93.58,93.56,93.57,17900.0,47.8905,47.8905,47.8803,47.8854,17900.0
2012-12-17 12:35:00,93.56,93.57,93.55,93.55,12600.0,47.8803,47.8854,47.8752,47.8752,12600.0
2012-12-17 12:40:00,93.55,93.56,93.55,93.56,8000.0,47.8752,47.8803,47.8752,47.8803,8000.0
2012-12-17 12:45:00,93.56,93.56,93.55,93.56,4300.0,47.8803,47.8803,47.8752,47.8803,4300.0
2012-12-17 12:50:00,93.55,93.56,93.55,93.55,4200.0,47.8752,47.8803,47.8752,47.8752,4200.0
2012-12-17 12:55:00,93.55,93.57,93.55,93.56,9300.0,47.8752,47.8854,47.8752,47.8803,9300.0
2012-12-17 13:00:00,93.56,93.57,93.55,93.56,17400.0,47.8803,47.8854,47.8752,47.8803,17400.0
2012-12-17 13:05:00,93.56,93.57,93.56,93.56,2700.0,47.8803,47.8854,47.8803,47.8803,2700.0
2012-12-17 13:10:00,93.57,93.57,93.56,93.57,4600.0,47.8854,47.8854,47.8803,47.8854,4600.0
2012-12-17 13:15:00,93.56,93.57,93.56,93.56,8100.0,47.8803,47.8854,47.8803,47.8803,8100.0
2012-12-17 13:20:00,93.56,93.57,93.56,93.56,7300.0,47.8803,47.8854,47.8803,47.8803,7300.0
2012-12-17 13:25:00,93.57,93.58,93.56,93.58,12600.0,47.8854,47.8905,47.8803,47.8905,12600.0
2012-12-17 13:30:00,93.58,93.6,93.57,93.57,33400.0,47.8905,47.9008,47.8854,47.8854,33400.0
2012-12-17 13:35:00,93.58,93.58,93.57,93.58,1600.0,47.8905,47.8905,47.8854,47.8905,1600.0
2012-12-17 13:40:00,93.57,93.58,93.56,93.57,6700.0,47.8854,47.8905,47.8803,47.8854,6700.0
2012-12-17 13:45:00,93.56,93.57,93.56,93.57,3600.0,47.8803,47.8854,47.8803,47.8854,3600.0
2012-12-17 13:50:00,93.57,93.6,93.56,93.6,7600.0,47.8854,47.9008,47.8803,47.9008,7600.0
2012-12-17 13:55:00,93.6,93.6,93.57,93.57,7800.0,47.9008,47.9008,47.8854,47.8854,7800.0
2012-12-17 14:00:00,93.59,93.59,93.57,93.58,6300.0,47.8957,47.8957,47.8854,47.8905,6300.0
2012-12-17 14:05:00,93.58,93.58,93.57,93.57,5800.0,47.8905,47.8905,47.8854,47.8854,5800.0
2012-12-17 14:10:00,93.57,93.58,93.55,93.57,11500.0,47.8854,47.8905,47.8752,47.8854,11500.0
2012-12-17 14:15:00,93.57,93.57,93.55,93.56,8400.0,47.8854,47.8854,47.8752,47.8803,8400.0
2012-12-17 14:20:00,93.55,93.56,93.53,93.54,13200.0,47.8752,47.8803,47.865,47.8701,13200.0
2012-12-17 14:25:00,93.55,93.56,93.52,93.54,17500.0,47.8752,47.8803,47.8598,47.8701,17500.0
2012-12-17 14:30:00,93.54,93.54,93.53,93.54,3600.0,47.8701,47.8701,47.865,47.8701,3600.0
2012-12-17 14:35:00,93.53,93.55,93.53,93.55,9000.0,47.865,47.8752,47.865,47.8752,9000.0
2012-12-17 14:40:00,93.55,93.56,93.55,93.55,12100.0,47.8752,47.8803,47.8752,47.8752,12100.0
2012-12-17 14:45:00,93.55,93.56,93.54,93.55,13300.0,47.8752,47.8803,47.8701,47.8752,13300.0
2012-12-17 14:50:00,93.56,93.56,93.54,93.55,29400.0,47.8803,47.8803,47.8701,47.8752,29400.0
2012-12-17 14:55:00,93.56,93.59,93.54,93.55,32100.0,47.8803,47.8957,47.8701,47.8752,32100.0
2012-12-17 15:00:00,93.55,93.57,93.55,93.55,37200.0,47.8752,47.8854,47.8752,47.8752,37200.0
2012-12-17 15:05:00,93.56,93.56,93.55,93.55,8900.0,47.8803,47.8803,47.8752,47.8752,8900.0
2012-12-17 15:10:00,93.56,93.57,93.55,93.55,27000.0,47.8803,47.8854,47.8752,47.8752,27000.0
2012-12-17 15:15:00,93.56,93.56,93.53,93.53,14400.0,47.8803,47.8803,47.865,47.865,14400.0
2012-12-17 15:20:00,93.53,93.54,93.49,93.52,60100.0,47.865,47.8701,47.8445,47.8598,60100.0
2012-12-17 15:25:00,93.51,93.54,93.51,93.52,24900.0,47.8547,47.8701,47.8547,47.8598,24900.0
2012-12-17 15:30:00,93.53,93.53,93.51,93.51,23200.0,47.865,47.865,47.8547,47.8547,23200.0
2012-12-17 15:35:00,93.51,93.54,93.51,93.54,30400.0,47.8547,47.8701,47.8547,47.8701,30400.0
2012-12-17 15:40:00,93.54,93.57,93.54,93.57,139000.0,47.8701,47.8854,47.8701,47.8854,139000.0
2012-12-17 15:45:00,93.56,93.58,93.53,93.58,41800.0,47.8803,47.8905,47.865,47.8905,41800.0
2012-12-17 15:50:00,93.57,93.7,93.57,93.67,80900.0,47.8854,47.952,47.8854,47.9366,80900.0
2012-12-17 15:55:00,93.67,93.7,93.6,93.66,111200.0,47.9366,47.952,47.9008,47.9315,111200.0
2012-12-18 09:30:00,93.77,93.77,93.58,93.6,80400.0,47.9878,47.9878,47.8905,47.9008,80400.0
2012-12-18 09:35:00,93.6,93.65,93.6,93.64,18000.0,47.9008,47.9264,47.9008,47.9212,18000.0
2012-12-18 09:40:00,93.64,93.67,93.61,93.66,19400.0,47.9212,47.9366,47.9059,47.9315,19400.0
2012-12-18 09:45:00,93.64,93.66,93.64,93.66,15100.0,47.9212,47.9315,47.9212,47.9315,15100.0
2012-12-18 09:50:00,93.66,93.68,93.65,93.65,24000.0,47.9315,47.9417,47.9264,47.9264,24000.0
2012-12-18 09:55:00,93.66,93.69,93.65,93.68,19300.0,47.9315,47.9468,47.9264,47.9417,19300.0
2012-12-18 10:00:00,93.66,93.69,93.66,93.68,23100.0,47.9315,47.9468,47.9315,47.9417,23100.0
2012-12-18 10:05:00,93.67,93.67,93.64,93.65,14200.0,47.9366,47.9366,47.9212,47.9264,14200.0
2012-12-18 10:10:00,93.65,93.68,93.64,93.68,25000.0,47.9264,47.9417,47.9212,47.9417,25000.0
2012-12-18 10:15:00,93.67,93.68,93.66,93.66,77600.0,47.9366,47.9417,47.9315,47.9315,77600.0
2012-12-18 10:20:00,93.66,93.69,93.66,93.69,15900.0,47.9315,47.9468,47.9315,47.9468,15900.0
2012-12-18 10:25:00,93.69,93.7,93.65,93.67,67900.0,47.9468,47.952,47.9264,47.9366,67900.0
2012-12-18 10:30:00,93.67,93.7,93.66,93.7,25200.0,47.9366,47.952,47.9315,47.952,25200.0
2012-12-18 10:35:00,93.7,93.7,93.67,93.68,65300.0,47.952,47.952,47.9366,47.9417,65300.0
2012-12-18 10:40:00,93.68,93.7,93.68,93.69,15700.0,47.9417,47.952,47.9417,47.9468,15700.0
2012-12-18 10:45:00,93.7,93.75,93.69,93.73,52500.0,47.952,47.9775,47.9468,47.9673,52500.0
2012-12-18 10:50:00,93.74,93.76,93.72,93.76,70600.0,47.9724,47.9827,47.9622,47.9827,70600.0
2012-12-18 10:55:00,93.75,93.76,93.72,93.73,37100.0,47.9775,47.9827,47.9622,47.9673,37100.0
2012-12-18 11:00:00,93.73,93.73,93.71,93.72,20100.0,47.9673,47.9673,47.9571,47.9622,20100.0
2012-12-18 11:05:00,93.72,93.73,93.72,93.73,4800.0,47.9622,47.9673,47.9622,47.9673,4800.0
2012-12-18 11:10:00,93.73,93.76,93.73,93.75,5500.0,47.9673,47.9827,47.9673,47.9775,5500.0
2012-12-18 11:15:00,93.75,93.81,93.75,93.78,111000.0,47.9775,48.0082,47.9775,47.9929,111000.0
2012-12-18 11:20:00,93.78,93.79,93.69,93.7,82400.0,47.9929,47.998,47.9468,47.952,82400.0
2012-12-18 11:25:00,93.7,93.7,93.65,93.65,105000.0,47.952,47.952,47.9264,47.9264,105000.0
2012-12-18 11:30:00,93.65,93.7,93.63,93.63,55800.0,47.9264,47.952,47.9161,47.9161,55800.0
2012-12-18 11:35:00,93.63,93.67,93.6,93.67,62500.0,47.9161,47.9366,47.9008,47.9366,62500.0
2012-12-18 11:40:00,93.64,93.66,93.62,93.66,50200.0,47.9212,47.9315,47.911,47.9315,50200.0
2012-12-18 11:45:00,93.66,93.71,93.66,93.68,60000.0,47.9315,47.9571,47.9315,47.9417,60000.0
2012-12-18 11:50:00,93.68,93.68,93.66,93.67,24200.0,47.9417,47.9417,47.9315,47.9366,24200.0
2012-12-18 11:55:00,93.67,93.7,93.66,93.67,26200.0,47.9366,47.952,47.9315,47.9366,26200.0
2012-12-18 12:00:00,93.66,93.67,93.66,93.67,20100.0,47.9315,47.9366,47.9315,47.9366,20100.0
2012-12-18 12:05:00,93.67,93.67,93.62,93.62,18000.0,47.9366,47.9366,47.911,47.911,18000.0
2012-12-18 12:10:00,93.63,93.65,93.63,93.64,8400.0,47.9161,47.9264,47.9161,47.9212,8400.0
2012-12-18 12:15:00,93.63,93.64,93.62,93.63,21800.0,47.9161,47.9212,47.911,47.9161,21800.0
2012-12-18 12:20:00,93.63,93.65,93.62,93.63,35900.0,47.9161,47.9264,47.911,47.9161,35900.0
2012-12-18 12:25:00,93.64,93.66,93.64,93.66,8100.0,47.9212,47.9315,47.9212,47.9315,8100.0
2012-12-18 12:30:00,93.66,93.67,93.65,93.65,35900.0,47.9315,47.9366,47.9264,47.9264,35900.0
2012-12-18 12:35:00,93.65,93.67,93.65,93.66,34400.0,47.9264,47.9366,47.9264,47.9315,34400.0
2012-12-18 12:40:00,93.67,93.7,93.66,93.68,54400.0,47.9366,47.952,47.9315,47.9417,54400.0
2012-12-18 12:45:00,93.68,93.68,93.63,93.65,38800.0,47.9417,47.9417,47.9161,47.9264,38800.0
2012-12-18 12:50:00,93.66,93.66,93.62,93.65,13900.0,47.9315,47.9315,47.911,47.9264,13900.0
2012-12-18 12:55:00,93.65,93.66,93.63,93.63,22100.0,47.9264,47.9315,47.9161,47.9161,22100.0
2012-12-18 13:00:00,93.64,93.66,93.63,93.66,11600.0,47.9212,47.9315,47.9161,47.9315,11600.0
2012-12-18 13:05:00,93.66,93.67,93.66,93.67,17500.0,47.9315,47.9366,47.9315,47.9366,17500.0
2012-12-18 13:10:00,93.67,93.7,93.67,93.68,33900.0,47.9366,47.952,47.9366,47.9417,33900.0
2012-12-18 13:15:00,93.68,93.69,93.66,93.68,17800.0,47.9417,47.9468,47.9315,47.9417,17800.0
2012-12-18 13:20:00,93.68,93.69,93.66,93.68,28400.0,47.9417,47.9468,47.9315,47.9417,28400.0
2012-12-18 13:25:00,93.68,93.69,93.66,93.66,28000.0,47.9417,47.9468,47.9315,47.9315,28000.0
2012-12-18 13:30:00,93.66,93.68,93.64,93.67,24600.0,47.9315,47.9417,47.9212,47.9366,24600.0
2012-12-18 13:35:00,93.68,93.69,93.67,93.68,16200.0,47.9417,47.9468,47.9366,47.9417,16200.0
2012-12-18 13:40:00,93.68,93.75,93.68,93.72,35000.0,47.9417,47.9775,47.9417,47.9622,35000.0
2012-12-18 13:45:00,93.72,93.75,93.71,93.73,18700.0,47.9622,47.9775,47.9571,47.9673,18700.0
2012-12-18 13:50:00,93.72,93.75,93.71,93.75,14800.0,47.9622,47.9775,47.9571,47.9775,14800.0
2012-12-18 13:55:00,93.75,93.76,93.74,93.75,27700.0,47.9775,47.9827,47.9724,47.9775,27700.0
2012-12-18 14:00:00,93.75,93.75,93.73,93.73,8200.0,47.9775,47.9775,47.9673,47.9673,8200.0
2012-12-18 14:05:00,93.74,93.76,93.73,93.75,22200.0,47.9724,47.9827,47.9673,47.9775,22200.0
2012-12-18 14:10:00,93.76,93.77,93.74,93.77,15900.0,47.9827,47.9878,47.9724,47.9878,15900.0
2012-12-18 14:15:00,93.77,93.77,93.74,93.77,19300.0,47.9878,47.9878,47.9724,47.9878,19300.0
2012-12-18 14:20:00,93.76,93.77,93.73,93.73,26600.0,47.9827,47.9878,47.9673,47.9673,26600.0
2012-12-18 14:25:00,93.74,93.76,93.73,93.73,35200.0,47.9724,47.9827,47.9673,47.9673,35200.0
2012-12-18 14:30:00,93.73,93.73,93.69,93.69,25100.0,47.9673,47.9673,47.9468,47.9468,25100.0
2012-12-18 14:35:00,93.69,93.7,93.66,93.69,67200.0,47.9468,47.952,47.9315,47.9468,67200.0
2012-12-18 14:40:00,93.68,93.7,93.65,93.65,64100.0,47.9417,47.952,47.9264,47.9264,64100.0
2012-12-18 14:45:00,93.65,93.7,93.65,93.67,25700.0,47.9264,47.952,47.9264,47.9366,25700.0
2012-12-18 14:50:00,93.67,93.7,93.67,93.68,30500.0,47.9366,47.952,47.9366,47.9417,30500.0
2012-12-18 14:55:00,93.68,93.71,93.66,93.69,90500.0,47.9417,47.9571,47.9315,47.9468,90500.0
2012-12-18 15:00:00,93.69,93.7,93.65,93.67,30800.0,47.9468,47.952,47.9264,47.9366,30800.0
2012-12-18 15:05:00,93.66,93.67,93.65,93.65,22000.0,47.9315,47.9366,47.9264,47.9264,22000.0
2012-12-18 15:10:00,93.66,93.66,93.64,93.64,10700.0,47.9315,47.9315,47.9212,47.9212,10700.0
2012-12-18 15:15:00,93.64,93.65,93.62,93.64,28100.0,47.9212,47.9264,47.911,47.9212,28100.0
2012-12-18 15:20:00,93.64,93.65,93.63,93.63,18200.0,47.9212,47.9264,47.9161,47.9161,18200.0
2012-12-18 15:25:00,93.63,93.64,93.61,93.62,28200.0,47.9161,47.9212,47.9059,47.911,28200.0
2012-12-18 15:30:00,93.63,93.66,93.61,93.65,44200.0,47.9161,47.9315,47.9059,47.9264,44200.0
2012-12-18 15:35:00,93.65,93.65,93.63,93.63,11200.0,47.9264,47.9264,47.9161,47.9161,11200.0
2012-12-18 15:40:00,93.63,93.65,93.62,93.65,23700.0,47.9161,47.9264,47.911,47.9264,23700.0
2012-12-18 15:45:00,93.64,93.65,93.62,93.64,60100.0,47.9212,47.9264,47.911,47.9212,60100.0
2012-12-18 15:50:00,93.63,93.69,93.63,93.68,39900.0,47.9161,47.9468,47.9161,47.9417,39900.0
2012-12-18 15:55:00,93.68,93.73,93.66,93.7,124400.0,47.9417,47.9673,47.9315,47.952,124400.0
2012-12-19 09:30:00,93.73,93.74,93.67,93.68,34700.0,47.9673,47.9724,47.9366,47.9417,34700.0
2012-12-19 09:35:00,93.67,93.7,93.66,93.7,22200.0,47.9366,47.952,47.9315,47.952,22200.0
2012-12-19 09:40:00,93.7,93.7,93.68,93.69,11800.0,47.952,47.952,47.9417,47.9468,11800.0
2012-12-19 09:45:00,93.69,93.69,93.67,93.67,8200.0,47.9468,47.9468,47.9366,47.9366,8200.0
2012-12-19 09:50:00,93.67,93.68,93.66,93.67,28300.0,47.9366,47.9417,47.9315,47.9366,28300.0
2012-12-19 09:55:00,93.67,93.67,93.65,93.66,83200.0,47.9366,47.9366,47.9264,47.9315,83200.0
2012-12-19 10:00:00,93.66,93.69,93.65,93.68,67900.0,47.9315,47.9468,47.9264,47.9417,67900.0
2012-12-19 10:05:00,93.68,93.69,93.67,93.69,22000.0,47.9417,47.9468,47.9366,47.9468,22000.0
2012-12-19 10:10:00,93.68,93.72,93.68,93.7,18700.0,47.9417,47.9622,47.9417,47.952,18700.0
2012-12-19 10:15:00,93.71,93.71,93.68,93.69,15700.0,47.9571,47.9571,47.9417,47.9468,15700.0
2012-12-19 10:20:00,93.69,93.69,93.66,93.67,18300.0,47.9468,47.9468,47.9315,47.9366,18300.0
2012-12-19 10:25:00,93.67,93.67,93.64,93.65,11100.0,47.9366,47.9366,47.9212,47.9264,11100.0
2012-12-19 10:30:00,93.65,93.66,93.64,93.65,21500.0,47.9264,47.9315,47.9212,47.9264,21500.0
2012-12-19 10:35:00,93.66,93.67,93.66,93.67,29500.0,47.9315,47.9366,47.9315,47.9366,29500.0
2012-12-19 10:40:00,93.66,93.67,93.65,93.65,28200.0,47.9315,47.9366,47.9264,47.9264,28200.0
2012-12-19 10:45:00,93.66,93.66,93.65,93.65,20500.0,47.9315,47.9315,47.9264,47.9264,20500.0
2012-12-19 10:50:00,93.66,93.7,93.65,93.7,34400.0,47.9315,47.952,47.9264,47.952,34400.0
2012-12-19 10:55:00,93.7,93.7,93.69,93.7,11000.0,47.952,47.952,47.9468,47.952,11000.0
2012-12-19 11:00:00,93.7,93.7,93.68,93.7,14100.0,47.952,47.952,47.9417,47.952,14100.0
2012-12-19 11:05:00,93.7,93.71,93.7,93.7,7700.0,47.952,47.9571,47.952,47.952,7700.0
2012-12-19 11:10:00,93.7,93.71,93.7,93.7,13200.0,47.952,47.9571,47.952,47.952,13200.0
2012-12-19 11:15:00,93.7,93.71,93.68,93.69,14600.0,47.952,47.9571,47.9417,47.9468,14600.0
2012-12-19 11:20:00,93.69,93.69,93.65,93.66,18400.0,47.9468,47.9468,47.9264,47.9315,18400.0
2012-12-19 11:25:00,93.67,93.67,93.65,93.67,32900.0,47.9366,47.9366,47.9264,47.9366,32900.0
2012-12-19 11:30:00,93.67,93.67,93.66,93.67,14500.0,47.9366,47.9366,47.9315,47.9366,14500.0
2012-12-19 11:35:00,93.67,93.68,93.66,93.68,15100.0,47.9366,47.9417,47.9315,47.9417,15100.0
2012-12-19 11:40:00,93.67,93.71,93.67,93.7,24000.0,47.9366,47.9571,47.9366,47.952,24000.0
2012-12-19 11:45:00,93.69,93.7,93.66,93.68,9300.0,47.9468,47.952,47.9315,47.9417,9300.0
2012-12-19 11:50:00,93.68,93.69,93.67,93.68,14700.0,47.9417,47.9468,47.9366,47.9417,14700.0
2012-12-19 11:55:00,93.67,93.69,93.66,93.69,21100.0,47.9366,47.9468,47.9315,47.9468,21100.0
2012-12-19 12:00:00,93.69,93.69,93.68,93.69,16000.0,47.9468,47.9468,47.9417,47.9468,16000.0
2012-12-19 12:05:00,93.69,93.69,93.65,93.65,15100.0,47.9468,47.9468,47.9264,47.9264,15100.0
2012-12-19 12:10:00,93.66,93.67,93.65,93.67,12600.0,47.9315,47.9366,47.9264,47.9366,12600.0
2012-12-19 12:15:00,93.67,93.69,93.66,93.67,46600.0,47.9366,47.9468,47.9315,47.9366,46600.0
2012-12-19 12:20:00,93.66,93.67,93.64,93.64,24000.0,47.9315,47.9366,47.9212,47.9212,24000.0
2012-12-19 12:25:00,93.64,93.66,93.64,93.64,16400.0,47.9212,47.9315,47.9212,47.9212,16400.0
2012-12-19 12:30:00,93.65,93.65,93.63,93.64,46300.0,47.9264,47.9264,47.9161,47.9212,46300.0
2012-12-19 12:35:00,93.65,93.65,93.63,93.65,16900.0,47.9264,47.9264,47.9161,47.9264,16900.0
2012-12-19 12:40:00,93.65,93.67,93.64,93.67,8400.0,47.9264,47.9366,47.9212,47.9366,8400.0
2012-12-19 12:45:00,93.67,93.67,93.66,93.67,3200.0,47.9366,47.9366,47.9315,47.9366,3200.0
2012-12-19 12:50:00,93.67,93.68,93.66,93.67,9900.0,47.9366,47.9417,47.9315,47.9366,9900.0
2012-12-19 12:55:00,93.68,93.69,93.67,93.67,7700.0,47.9417,47.9468,47.9366,47.9366,7700.0
2012-12-19 13:00:00,93.68,93.69,93.68,93.68,4000.0,47.9417,47.9468,47.9417,47.9417,4000.0
2012-12-19 13:05:00,93.69,93.69,93.68,93.69,2500.0,47.9468,47.9468,47.9417,47.9468,2500.0
2012-12-19 13:10:00,93.69,93.7,93.68,93.7,24100.0,47.9468,47.952,47.9417,47.952,24100.0
2012-12-19 13:15:00,93.7,93.7,93.69,93.7,22900.0,47.952,47.952,47.9468,47.952,22900.0
2012-12-19 13:20:00,93.7,93.7,93.68,93.69,29600.0,47.952,47.952,47.9417,47.9468,29600.0
2012-12-19 13:25:00,93.69,93.7,93.68,93.7,5400.0,47.9468,47.952,47.9417,47.952,5400.0
2012-12-19 13:30:00,93.7,93.7,93.69,93.7,4600.0,47.952,47.952,47.9468,47.952,4600.0
2012-12-19 13:35:00,93.7,93.7,93.69,93.7,4000.0,47.952,47.952,47.9468,47.952,4000.0
2012-12-19 13:40:00,93.7,93.7,93.69,93.69,13600.0,47.952,47.952,47.9468,47.9468,13600.0
2012-12-19 13:45:00,93.68,93.7,93.68,93.7,12400.0,47.9417,47.952,47.9417,47.952,12400.0
2012-12-19 13:50:00,93.7,93.7,93.69,93.7,12400.0,47.952,47.952,47.9468,47.952,12400.0
2012-12-19 13:55:00,93.7,93.73,93.69,93.7,39300.0,47.952,47.9673,47.9468,47.952,39300.0
2012-12-19 14:00:00,93.69,93.7,93.67,93.7,33600.0,47.9468,47.952,47.9366,47.952,33600.0
2012-12-19 14:05:00,93.7,93.7,93.68,93.68,16800.0,47.952,47.952,47.9417,47.9417,16800.0
2012-12-19 14:10:00,93.68,93.69,93.68,93.68,7500.0,47.9417,47.9468,47.9417,47.9417,7500.0
2012-12-19 14:15:00,93.69,93.69,93.65,93.65,64300.0,47.9468,47.9468,47.9264,47.9264,64300.0
2012-12-19 14:20:00,93.65,93.68,93.64,93.67,24300.0,47.9264,47.9417,47.9212,47.9366,24300.0
2012-12-19 14:25:00,93.65,93.65,93.63,93.63,15300.0,47.9264,47.9264,47.9161,47.9161,15300.0
2012-12-19 14:30:00,93.62,93.64,93.62,93.63,38800.0,47.911,47.9212,47.911,47.9161,38800.0
2012-12-19 14:35:00,93.64,93.65,93.62,93.64,53000.0,47.9212,47.9264,47.911,47.9212,53000.0
2012-12-19 14:40:00,93.65,93.65,93.63,93.64,11300.0,47.9264,47.9264,47.9161,47.9212,11300.0
2012-12-19 14:45:00,93.64,93.65,93.63,93.64,7800.0,47.9212,47.9264,47.9161,47.9212,7800.0
2012-12-19 14:50:00,93.65,93.66,93.64,93.65,65200.0,47.9264,47.9315,47.9212,47.9264,65200.0
2012-12-19 14:55:00,93.65,93.65,93.63,93.64,40300.0,47.9264,47.9264,47.9161,47.9212,40300.0
2012-12-19 15:00:00,93.64,93.66,93.63,93.66,26100.0,47.9212,47.9315,47.9161,47.9315,26100.0
2012-12-19 15:05:00,93.66,93.66,93.64,93.65,4300.0,47.9315,47.9315,47.9212,47.9264,4300.0
2012-12-19 15:10:00,93.65,93.65,93.63,93.64,30800.0,47.9264,47.9264,47.9161,47.9212,30800.0
2012-12-19 15:15:00,93.64,93.64,93.62,93.63,5700.0,47.9212,47.9212,47.911,47.9161,5700.0
2012-12-19 15:20:00,93.62,93.64,93.62,93.64,15600.0,47.911,47.9212,47.911,47.9212,15600.0
2012-12-19 15:25:00,93.64,93.64,93.63,93.64,5500.0,47.9212,47.9212,47.9161,47.9212,5500.0
2012-12-19 15:30:00,93.63,93.64,93.63,93.64,10300.0,47.9161,47.9212,47.9161,47.9212,10300.0
2012-12-19 15:35:00,93.65,93.67,93.64,93.67,50500.0,47.9264,47.9366,47.9212,47.9366,50500.0
2012-12-19 15:40:00,93.66,93.67,93.64,93.65,34400.0,47.9315,47.9366,47.9212,47.9264,34400.0
2012-12-19 15:45:00,93.64,93.64,93.61,93.62,40100.0,47.9212,47.9212,47.9059,47.911,40100.0
2012-12-19 15:50:00,93.61,93.63,93.6,93.6,46800.0,47.9059,47.9161,47.9008,47.9008,46800.0
2012-12-19 15:55:00,93.6,93.62,93.57,93.58,171500.0,47.9008,47.911,47.8854,47.8905,171500.0
2012-12-20 09:30:00,93.6,93.75,93.59,93.74,53900.0,47.9008,47.9775,47.8957,47.9724,53900.0
2012-12-20 09:35:00,93.74,93.77,93.7,93.71,44600.0,47.9724,47.9878,47.952,47.9571,44600.0
2012-12-20 09:40:00,93.7,93.7,93.63,93.64,554900.0,47.952,47.952,47.9161,47.9212,554900.0
2012-12-20 09:45:00,93.65,93.67,93.63,93.64,27200.0,47.9264,47.9366,47.9161,47.9212,27200.0
2012-12-20 09:50:00,93.64,93.64,93.62,93.63,15800.0,47.9212,47.9212,47.911,47.9161,15800.0
2012-12-20 09:55:00,93.62,93.63,93.61,93.62,18200.0,47.911,47.9161,47.9059,47.911,18200.0
2012-12-20 10:00:00,93.64,93.65,93.62,93.63,18400.0,47.9212,47.9264,47.911,47.9161,18400.0
2012-12-20 10:05:00,93.64,93.66,93.63,93.64,34400.0,47.9212,47.9315,47.9161,47.9212,34400.0
2012-12-20 10:10:00,93.65,93.66,93.64,93.64,63400.0,47.9264,47.9315,47.9212,47.9212,63400.0
2012-12-20 10:15:00,93.64,93.65,93.62,93.63,68000.0,47.9212,47.9264,47.911,47.9161,68000.0
2012-12-20 10:20:00,93.63,93.65,93.62,93.62,30000.0,47.9161,47.9264,47.911,47.911,30000.0
2012-12-20 10:25:00,93.62,93.63,93.61,93.61,125800.0,47.911,47.9161,47.9059,47.9059,125800.0
2012-12-20 10:30:00,93.61,93.62,93.61,93.61,23600.0,47.9059,47.911,47.9059,47.9059,23600.0
2012-12-20 10:35:00,93.61,93.64,93.61,93.63,29900.0,47.9059,47.9212,47.9059,47.9161,29900.0
2012-12-20 10:40:00,93.64,93.64,93.62,93.64,20100.0,47.9212,47.9212,47.911,47.9212,20100.0
2012-12-20 10:45:00,93.63,93.64,93.63,93.64,35700.0,47.9161,47.9212,47.9161,47.9212,35700.0
2012-12-20 10:50:00,93.63,93.64,93.62,93.62,90800.0,47.9161,47.9212,47.911,47.911,90800.0
2012-12-20 10:55:00,93.63,93.64,93.62,93.63,42400.0,47.9161,47.9212,47.911,47.9161,42400.0
2012-12-20 11:00:00,93.63,93.64,93.63,93.63,107400.0,47.9161,47.9212,47.9161,47.9161,107400.0
2012-12-20 11:05:00,93.64,93.65,93.63,93.64,80000.0,47.9212,47.9264,47.9161,47.9212,80000.0
2012-12-20 11:10:00,93.65,93.66,93.63,93.64,37400.0,47.9264,47.9315,47.9161,47.9212,37400.0
2012-12-20 11:15:00,93.64,93.64,93.63,93.63,24000.0,47.9212,47.9212,47.9161,47.9161,24000.0
2012-12-20 11:20:00,93.64,93.64,93.63,93.64,20600.0,47.9212,47.9212,47.9161,47.9212,20600.0
2012-12-20 11:25:00,93.64,93.64,93.63,93.64,7500.0,47.9212,47.9212,47.9161,47.9212,7500.0
2012-12-20 11:30:00,93.64,93.64,93.63,93.63,3600.0,47.9212,47.9212,47.9161,47.9161,3600.0
2012-12-20 11:35:00,93.64,93.65,93.63,93.64,38500.0,47.9212,47.9264,47.9161,47.9212,38500.0
2012-12-20 11:40:00,93.65,93.66,93.65,93.66,8400.0,47.9264,47.9315,47.9264,47.9315,8400.0
2012-12-20 11:45:00,93.65,93.67,93.64,93.66,15000.0,47.9264,47.9366,47.9212,47.9315,15000.0
2012-12-20 11:50:00,93.66,93.67,93.66,93.66,5100.0,47.9315,47.9366,47.9315,47.9315,5100.0
2012-12-20 11:55:00,93.66,93.66,93.64,93.65,15900.0,47.9315,47.9315,47.9212,47.9264,15900.0
2012-12-20 12:00:00,93.65,93.68,93.64,93.68,19800.0,47.9264,47.9417,47.9212,47.9417,19800.0
2012-12-20 12:05:00,93.67,93.7,93.67,93.7,13500.0,47.9366,47.952,47.9366,47.952,13500.0
2012-12-20 12:10:00,93.7,93.7,93.68,93.68,8000.0,47.952,47.952,47.9417,47.9417,8000.0
2012-12-20 12:15:00,93.68,93.68,93.67,93.67,2000.0,47.9417,47.9417,47.9366,47.9366,2000.0
2012-12-20 12:20:00,93.68,93.68,93.67,93.68,5700.0,47.9417,47.9417,47.9366,47.9417,5700.0
2012-12-20 12:25:00,93.67,93.68,93.67,93.67,2500.0,47.9366,47.9417,47.9366,47.9366,2500.0
2012-12-20 12:30:00,93.67,93.7,93.67,93.69,8500.0,47.9366,47.952,47.9366,47.9468,8500.0
2012-12-20 12:35:00,93.7,93.74,93.7,93.73,68000.0,47.952,47.9724,47.952,47.9673,68000.0
2012-12-20 12:40:00,93.72,93.73,93.7,93.73,12800.0,47.9622,47.9673,47.952,47.9673,12800.0
2012-12-20 12:45:00,93.73,93.73,93.72,93.72,5500.0,47.9673,47.9673,47.9622,47.9622,5500.0
2012-12-20 12:50:00,93.73,93.74,93.72,93.74,17600.0,47.9673,47.9724,47.9622,47.9724,17600.0
2012-12-20 12:55:00,93.73,93.75,93.73,93.75,6500.0,47.9673,47.9775,47.9673,47.9775,6500.0
2012-12-20 13:00:00,93.75,93.75,93.72,93.72,19800.0,47.9775,47.9775,47.9622,47.9622,19800.0
2012-12-20 13:05:00,93.73,93.75,93.73,93.75,5700.0,47.9673,47.9775,47.9673,47.9775,5700.0
2012-12-20 13:10:00,93.74,93.75,93.74,93.74,16700.0,47.9724,47.9775,47.9724,47.9724,16700.0
2012-12-20 13:15:00,93.75,93.75,93.72,93.75,28900.0,47.9775,47.9775,47.9622,47.9775,28900.0
2012-12-20 13:20:00,93.74,93.74,93.72,93.74,10000.0,47.9724,47.9724,47.9622,47.9724,10000.0
2012-12-20 13:25:00,93.74,93.75,93.74,93.75,37300.0,47.9724,47.9775,47.9724,47.9775,37300.0
2012-12-20 13:30:00,93.74,93.75,93.74,93.75,22600.0,47.9724,47.9775,47.9724,47.9775,22600.0
2012-12-20 13:35:00,93.75,93.75,93.74,93.74,9200.0,47.9775,47.9775,47.9724,47.9724,9200.0
2012-12-20 13:40:00,93.75,93.75,93.74,93.75,9600.0,47.9775,47.9775,47.9724,47.9775,9600.0
2012-12-20 13:45:00,93.75,93.75,93.74,93.75,41600.0,47.9775,47.9775,47.9724,47.9775,41600.0
2012-12-20 13:50:00,93.75,93.75,93.74,93.74,33100.0,47.9775,47.9775,47.9724,47.9724,33100.0
2012-12-20 13:55:00,93.75,93.76,93.74,93.76,18800.0,47.9775,47.9827,47.9724,47.9827,18800.0
2012-12-20 14:00:00,93.76,93.76,93.74,93.74,22100.0,47.9827,47.9827,47.9724,47.9724,22100.0
2012-12-20 14:05:00,93.74,93.76,93.74,93.76,34600.0,47.9724,47.9827,47.9724,47.9827,34600.0
2012-12-20 14:10:00,93.75,93.77,93.75,93.77,14800.0,47.9775,47.9878,47.9775,47.9878,14800.0
2012-12-20 14:15:00,93.77,93.77,93.76,93.77,16800.0,47.9878,47.9878,47.9827,47.9878,16800.0
2012-12-20 14:20:00,93.77,93.78,93.75,93.76,20000.0,47.9878,47.9929,47.9775,47.9827,20000.0
2012-12-20 14:25:00,93.77,93.78,93.76,93.78,12100.0,47.9878,47.9929,47.9827,47.9929,12100.0
2012-12-20 14:30:00,93.78,93.78,93.75,93.75,28800.0,47.9929,47.9929,47.9775,47.9775,28800.0
2012-12-20 14:35:00,93.76,93.76,93.74,93.75,10900.0,47.9827,47.9827,47.9724,47.9775,10900.0
2012-12-20 14:40:00,93.74,93.77,93.72,93.75,27700.0,47.9724,47.9878,47.9622,47.9775,27700.0
2012-12-20 14:45:00,93.76,93.77,93.75,93.77,12600.0,47.9827,47.9878,47.9775,47.9878,12600.0
2012-12-20 14:50:00,93.77,93.79,93.77,93.79,19900.0,47.9878,47.998,47.9878,47.998,19900.0
2012-12-20 14:55:00,93.79,93.79,93.76,93.77,30800.0,47.998,47.998,47.9827,47.9878,30800.0
2012-12-20 15:00:00,93.78,93.8,93.78,93.79,61100.0,47.9929,48.0031,47.9929,47.998,61100.0
2012-12-20 15:05:00,93.79,93.8,93.78,93.79,24100.0,47.998,48.0031,47.9929,47.998,24100.0
2012-12-20 15:10:00,93.8,93.82,93.79,93.82,24500.0,48.0031,48.0134,47.998,48.0134,24500.0
2012-12-20 15:15:00,93.81,93.82,93.78,93.78,52300.0,48.0082,48.0134,47.9929,47.9929,52300.0
2012-12-20 15:20:00,93.78,93.79,93.78,93.79,15300.0,47.9929,47.998,47.9929,47.998,15300.0
2012-12-20 15:25:00,93.78,93.8,93.78,93.79,20000.0,47.9929,48.0031,47.9929,47.998,20000.0
2012-12-20 15:30:00,93.8,93.81,93.79,93.79,38800.0,48.0031,48.0082,47.998,47.998,38800.0
2012-12-20 15:35:00,93.8,93.84,93.79,93.83,30000.0,48.0031,48.0236,47.998,48.0185,30000.0
2012-12-20 15:40:00,93.84,93.85,93.83,93.83,48100.0,48.0236,48.0287,48.0185,48.0185,48100.0
2012-12-20 15:45:00,93.84,93.84,93.81,93.81,70200.0,48.0236,48.0236,48.0082,48.0082,70200.0
2012-12-20 15:50:00,93.81,93.81,93.77,93.77,122800.0,48.0082,48.0082,47.9878,47.9878,122800.0
2012-12-20 15:55:00,93.78,93.91,93.77,93.91,177700.0,47.9929,48.0594,47.9878,48.0594,177700.0
2012-12-21 09:30:00,93.44,93.59,93.44,93.58,107800.0,47.8189,47.8957,47.8189,47.8905,107800.0
2012-12-21 09:35:00,93.57,93.58,93.55,93.57,14900.0,47.8854,47.8905,47.8752,47.8854,14900.0
2012-12-21 09:40:00,93.58,93.59,93.47,93.5,671700.0,47.8905,47.8957,47.8342,47.8496,671700.0
2012-12-21 09:45:00,93.5,93.51,93.48,93.51,26400.0,47.8496,47.8547,47.8394,47.8547,26400.0
2012-12-21 09:50:00,93.51,93.58,93.5,93.56,24800.0,47.8547,47.8905,47.8496,47.8803,24800.0
2012-12-21 09:55:00,93.56,93.57,93.52,93.54,16400.0,47.8803,47.8854,47.8598,47.8701,16400.0
2012-12-21 10:00:00,93.53,93.53,93.46,93.48,36000.0,47.865,47.865,47.8291,47.8394,36000.0
2012-12-21 10:05:00,93.48,93.53,93.47,93.52,6900.0,47.8394,47.865,47.8342,47.8598,6900.0
2012-12-21 10:10:00,93.52,93.63,93.52,93.62,45100.0,47.8598,47.9161,47.8598,47.911,45100.0
2012-12-21 10:15:00,93.62,93.64,93.58,93.62,14600.0,47.911,47.9212,47.8905,47.911,14600.0
2012-12-21 10:20:00,93.63,93.64,93.61,93.62,21600.0,47.9161,47.9212,47.9059,47.911,21600.0
2012-12-21 10:25:00,93.61,93.62,93.51,93.54,91200.0,47.9059,47.911,47.8547,47.8701,91200.0
2012-12-21 10:30:00,93.54,93.54,93.51,93.51,20500.0,47.8701,47.8701,47.8547,47.8547,20500.0
2012-12-21 10:35:00,93.52,93.54,93.51,93.51,30100.0,47.8598,47.8701,47.8547,47.8547,30100.0
2012-12-21 10:40:00,93.52,93.53,93.51,93.51,16600.0,47.8598,47.865,47.8547,47.8547,16600.0
2012-12-21 10:45:00,93.52,93.54,93.51,93.54,7800.0,47.8598,47.8701,47.8547,47.8701,7800.0
2012-12-21 10:50:00,93.54,93.57,93.48,93.5,31500.0,47.8701,47.8854,47.8394,47.8496,31500.0
2012-12-21 10:55:00,93.5,93.53,93.49,93.53,11500.0,47.8496,47.865,47.8445,47.865,11500.0
2012-12-21 11:00:00,93.53,93.55,93.52,93.54,22000.0,47.865,47.8752,47.8598,47.8701,22000.0
2012-12-21 11:05:00,93.54,93.55,93.5,93.53,22200.0,47.8701,47.8752,47.8496,47.865,22200.0
2012-12-21 11:10:00,93.52,93.54,93.51,93.52,24600.0,47.8598,47.8701,47.8547,47.8598,24600.0
2012-12-21 11:15:00,93.53,93.53,93.51,93.51,12200.0,47.865,47.865,47.8547,47.8547,12200.0
2012-12-21 11:20:00,93.51,93.52,93.5,93.51,5000.0,47.8547,47.8598,47.8496,47.8547,5000.0
2012-12-21 11:25:00,93.5,93.51,93.48,93.5,13700.0,47.8496,47.8547,47.8394,47.8496,13700.0
2012-12-21 11:30:00,93.5,93.5,93.47,93.47,24500.0,47.8496,47.8496,47.8342,47.8342,24500.0
2012-12-21 11:35:00,93.46,93.54,93.46,93.47,181600.0,47.8291,47.8701,47.8291,47.8342,181600.0
2012-12-21 11:40:00,93.47,93.48,93.45,93.47,33100.0,47.8342,47.8394,47.824,47.8342,33100.0
2012-12-21 11:45:00,93.47,93.48,93.46,93.47,23400.0,47.8342,47.8394,47.8291,47.8342,23400.0
2012-12-21 11:50:00,93.47,93.5,93.47,93.49,18200.0,47.8342,47.8496,47.8342,47.8445,18200.0
2012-12-21 11:55:00,93.49,93.52,93.49,93.52,61800.0,47.8445,47.8598,47.8445,47.8598,61800.0
2012-12-21 12:00:00,93.51,93.54,93.5,93.54,25900.0,47.8547,47.8701,47.8496,47.8701,25900.0
2012-12-21 12:05:00,93.54,93.56,93.53,93.56,33200.0,47.8701,47.8803,47.865,47.8803,33200.0
2012-12-21 12:10:00,93.57,93.57,93.52,93.52,19700.0,47.8854,47.8854,47.8598,47.8598,19700.0
2012-12-21 12:15:00,93.51,93.55,93.48,93.49,56000.0,47.8547,47.8752,47.8394,47.8445,56000.0
2012-12-21 12:20:00,93.48,93.5,93.47,93.48,15400.0,47.8394,47.8496,47.8342,47.8394,15400.0
2012-12-21 12:25:00,93.48,93.5,93.48,93.49,18600.0,47.8394,47.8496,47.8394,47.8445,18600.0
2012-12-21 12:30:00,93.48,93.54,93.48,93.54,37700.0,47.8394,47.8701,47.8394,47.8701,37700.0
2012-12-21 12:35:00,93.55,93.56,93.5,93.5,11900.0,47.8752,47.8803,47.8496,47.8496,11900.0
2012-12-21 12:40:00,93.5,93.51,93.49,93.49,4300.0,47.8496,47.8547,47.8445,47.8445,4300.0
2012-12-21 12:45:00,93.49,93.5,93.49,93.49,10400.0,47.8445,47.8496,47.8445,47.8445,10400.0
2012-12-21 12:50:00,93.5,93.51,93.5,93.51,17700.0,47.8496,47.8547,47.8496,47.8547,17700.0
2012-12-21 12:55:00,93.5,93.53,93.5,93.5,15300.0,47.8496,47.865,47.8496,47.8496,15300.0
2012-12-21 13:00:00,93.5,93.5,93.45,93.45,57100.0,47.8496,47.8496,47.824,47.824,57100.0
2012-12-21 13:05:00,93.46,93.49,93.45,93.47,80400.0,47.8291,47.8445,47.824,47.8342,80400.0
2012-12-21 13:10:00,93.47,93.48,93.46,93.47,36100.0,47.8342,47.8394,47.8291,47.8342,36100.0
2012-12-21 13:15:00,93.47,93.48,93.44,93.45,22300.0,47.8342,47.8394,47.8189,47.824,22300.0
2012-12-21 13:20:00,93.44,93.46,93.44,93.44,15300.0,47.8189,47.8291,47.8189,47.8189,15300.0
2012-12-21 13:25:00,93.45,93.48,93.45,93.47,21800.0,47.824,47.8394,47.824,47.8342,21800.0
2012-12-21 13:30:00,93.46,93.49,93.45,93.46,26800.0,47.8291,47.8445,47.824,47.8291,26800.0
2012-12-21 13:35:00,93.46,93.47,93.45,93.45,11100.0,47.8291,47.8342,47.824,47.824,11100.0
2012-12-21 13:40:00,93.45,93.5,93.45,93.49,19800.0,47.824,47.8496,47.824,47.8445,19800.0
2012-12-21 13:45:00,93.48,93.49,93.48,93.48,5800.0,47.8394,47.8445,47.8394,47.8394,5800.0
2012-12-21 13:50:00,93.5,93.5,93.48,93.49,8800.0,47.8496,47.8496,47.8394,47.8445,8800.0
2012-12-21 13:55:00,93.5,93.52,93.49,93.52,12400.0,47.8496,47.8598,47.8445,47.8598,12400.0
2012-12-21 14:00:00,93.51,93.54,93.49,93.53,47300.0,47.8547,47.8701,47.8445,47.865,47300.0
2012-12-21 14:05:00,93.52,93.53,93.49,93.51,10300.0,47.8598,47.865,47.8445,47.8547,10300.0
2012-12-21 14:10:00,93.5,93.52,93.49,93.52,46100.0,47.8496,47.8598,47.8445,47.8598,46100.0
2012-12-21 14:15:00,93.51,93.53,93.51,93.51,4800.0,47.8547,47.865,47.8547,47.8547,4800.0
2012-12-21 14:20:00,93.51,93.53,93.5,93.51,9400.0,47.8547,47.865,47.8496,47.8547,9400.0
2012-12-21 14:25:00,93.52,93.54,93.5,93.5,21900.0,47.8598,47.8701,47.8496,47.8496,21900.0
2012-12-21 14:30:00,93.5,93.53,93.48,93.52,28700.0,47.8496,47.865,47.8394,47.8598,28700.0
2012-12-21 14:35:00,93.52,93.53,93.5,93.51,3400.0,47.8598,47.865,47.8496,47.8547,3400.0
2012-12-21 14:40:00,93.52,93.52,93.45,93.48,15600.0,47.8598,47.8598,47.824,47.8394,15600.0
2012-12-21 14:45:00,93.47,93.49,93.47,93.49,5100.0,47.8342,47.8445,47.8342,47.8445,5100.0
2012-12-21 14:50:00,93.48,93.51,93.48,93.5,10300.0,47.8394,47.8547,47.8394,47.8496,10300.0
2012-12-21 14:55:00,93.5,93.51,93.49,93.51,9800.0,47.8496,47.8547,47.8445,47.8547,9800.0
2012-12-21 15:00:00,93.5,93.52,93.5,93.52,8700.0,47.8496,47.8598,47.8496,47.8598,8700.0
2012-12-21 15:05:00,93.52,93.52,93.51,93.52,12400.0,47.8598,47.8598,47.8547,47.8598,12400.0
2012-12-21 15:10:00,93.52,93.52,93.5,93.52,17700.0,47.8598,47.8598,47.8496,47.8598,17700.0
2012-12-21 15:15:00,93.53,93.53,93.49,93.5,29100.0,47.865,47.865,47.8445,47.8496,29100.0
2012-12-21 15:20:00,93.5,93.51,93.49,93.49,14300.0,47.8496,47.8547,47.8445,47.8445,14300.0
2012-12-21 15:25:00,93.5,93.52,93.49,93.5,23700.0,47.8496,47.8598,47.8445,47.8496,23700.0
2012-12-21 15:30:00,93.5,93.55,93.5,93.53,24300.0,47.8496,47.8752,47.8496,47.865,24300.0
2012-12-21 15:35:00,93.53,93.57,93.52,93.57,36700.0,47.865,47.8854,47.8598,47.8854,36700.0
2012-12-21 15:40:00,93.56,93.57,93.54,93.56,39000.0,47.8803,47.8854,47.8701,47.8803,39000.0
2012-12-21 15:45:00,93.56,93.57,93.52,93.53,46600.0,47.8803,47.8854,47.8598,47.865,46600.0
2012-12-21 15:50:00,93.53,93.59,93.52,93.58,58100.0,47.865,47.8957,47.8598,47.8905,58100.0
2012-12-21 15:55:00,93.57,93.68,93.47,93.63,250700.0,47.8854,47.9417,47.8342,47.9161,250700.0
2012-12-24 09:30:00,93.43,93.52,93.36,93.47,57600.0,47.8138,47.8598,47.778,47.8342,57600.0
2012-12-24 09:35:00,93.47,93.52,93.41,93.45,28200.0,47.8342,47.8598,47.8035,47.824,28200.0
2012-12-24 09:40:00,93.47,93.55,93.47,93.55,40400.0,47.8342,47.8752,47.8342,47.8752,40400.0
2012-12-24 09:45:00,93.55,93.55,93.5,93.5,43300.0,47.8752,47.8752,47.8496,47.8496,43300.0
2012-12-24 09:50:00,93.51,93.51,93.44,93.46,24200.0,47.8547,47.8547,47.8189,47.8291,24200.0
2012-12-24 09:55:00,93.47,93.47,93.42,93.47,23500.0,47.8342,47.8342,47.8087,47.8342,23500.0
2012-12-24 10:00:00,93.47,93.47,93.41,93.43,11900.0,47.8342,47.8342,47.8035,47.8138,11900.0
2012-12-24 10:05:00,93.42,93.44,93.4,93.41,40500.0,47.8087,47.8189,47.7984,47.8035,40500.0
2012-12-24 10:10:00,93.4,93.4,93.37,93.38,29800.0,47.7984,47.7984,47.7831,47.7882,29800.0
2012-12-24 10:15:00,93.38,93.4,93.38,93.38,6600.0,47.7882,47.7984,47.7882,47.7882,6600.0
2012-12-24 10:20:00,93.38,93.39,93.36,93.36,25400.0,47.7882,47.7933,47.778,47.778,25400.0
2012-12-24 10:25:00,93.36,93.37,93.35,93.36,14600.0,47.778,47.7831,47.7728,47.778,14600.0
2012-12-24 10:30:00,93.36,93.36,93.34,93.34,21200.0,47.778,47.778,47.7677,47.7677,21200.0
2012-12-24 10:35:00,93.34,93.35,93.32,93.33,21200.0,47.7677,47.7728,47.7575,47.7626,21200.0
2012-12-24 10:40:00,93.33,93.33,93.3,93.31,38200.0,47.7626,47.7626,47.7472,47.7524,38200.0
2012-12-24 10:45:00,93.3,93.31,93.29,93.29,18100.0,47.7472,47.7524,47.7421,47.7421,18100.0
2012-12-24 10:50:00,93.28,93.36,93.28,93.36,37000.0,47.737,47.778,47.737,47.778,37000.0
2012-12-24 10:55:00,93.35,93.37,93.34,93.35,43800.0,47.7728,47.7831,47.7677,47.7728,43800.0
2012-12-24 11:00:00,93.36,93.36,93.33,93.33,2600.0,47.778,47.778,47.7626,47.7626,2600.0
2012-12-24 11:05:00,93.34,93.34,93.28,93.29,26600.0,47.7677,47.7677,47.737,47.7421,26600.0
2012-12-24 11:10:00,93.29,93.31,93.28,93.3,22500.0,47.7421,47.7524,47.737,47.7472,22500.0
2012-12-24 11:15:00,93.3,93.31,93.3,93.31,6800.0,47.7472,47.7524,47.7472,47.7524,6800.0
2012-12-24 11:20:00,93.31,93.31,93.29,93.31,10800.0,47.7524,47.7524,47.7421,47.7524,10800.0
2012-12-24 11:25:00,93.31,93.31,93.3,93.31,11300.0,47.7524,47.7524,47.7472,47.7524,11300.0
2012-12-24 11:30:00,93.3,93.31,93.3,93.3,8500.0,47.7472,47.7524,47.7472,47.7472,8500.0
2012-12-24 11:35:00,93.31,93.31,93.3,93.3,28000.0,47.7524,47.7524,47.7472,47.7472,28000.0
2012-12-24 11:40:00,93.3,93.31,93.29,93.29,21500.0,47.7472,47.7524,47.7421,47.7421,21500.0
2012-12-24 11:45:00,93.29,93.3,93.27,93.28,17500.0,47.7421,47.7472,47.7319,47.737,17500.0
2012-12-24 11:50:00,93.27,93.27,93.26,93.27,20400.0,47.7319,47.7319,47.7268,47.7319,20400.0
2012-12-24 11:55:00,93.27,93.28,93.25,93.27,40000.0,47.7319,47.737,47.7217,47.7319,40000.0
2012-12-24 12:00:00,93.27,93.31,93.26,93.26,40300.0,47.7319,47.7524,47.7268,47.7268,40300.0
2012-12-24 12:05:00,93.26,93.26,93.23,93.24,42200.0,47.7268,47.7268,47.7114,47.7165,42200.0
2012-12-24 12:10:00,93.23,93.24,93.21,93.23,30500.0,47.7114,47.7165,47.7012,47.7114,30500.0
2012-12-24 12:15:00,93.23,93.26,93.21,93.25,23400.0,47.7114,47.7268,47.7012,47.7217,23400.0
2012-12-24 12:20:00,93.24,93.25,93.22,93.22,11400.0,47.7165,47.7217,47.7063,47.7063,11400.0
2012-12-24 12:25:00,93.22,93.25,93.22,93.25,16200.0,47.7063,47.7217,47.7063,47.7217,16200.0
2012-12-24 12:30:00,93.25,93.26,93.24,93.25,33400.0,47.7217,47.7268,47.7165,47.7217,33400.0
2012-12-24 12:35:00,93.25,93.27,93.25,93.25,21500.0,47.7217,47.7319,47.7217,47.7217,21500.0
2012-12-24 12:40:00,93.25,93.26,93.23,93.24,16200.0,47.7217,47.7268,47.7114,47.7165,16200.0
2012-12-24 12:45:00,93.24,93.25,93.22,93.22,17400.0,47.7165,47.7217,47.7063,47.7063,17400.0
2012-12-24 12:50:00,93.22,93.23,93.21,93.21,27900.0,47.7063,47.7114,47.7012,47.7012,27900.0
2012-12-24 12:55:00,93.21,93.31,93.19,93.27,118200.0,47.7012,47.7524,47.691,47.7319,118200.0
2012-12-26 09:30:00,93.01,93.08,92.86,93.05,174800.0,47.8573,47.8933,47.7801,47.8779,174800.0
2012-12-26 09:35:00,93.05,93.14,93.01,93.13,88100.0,47.8779,47.9242,47.8573,47.919,88100.0
2012-12-26 09:40:00,93.12,93.13,93.0,93.01,32700.0,47.9139,47.919,47.8521,47.8573,32700.0
2012-12-26 09:45:00,93.0,93.0,92.94,92.95,28900.0,47.8521,47.8521,47.8213,47.8264,28900.0
2012-12-26 09:50:00,92.94,93.0,92.93,92.97,35600.0,47.8213,47.8521,47.8161,47.8367,35600.0
2012-12-26 09:55:00,92.97,93.01,92.95,93.01,27800.0,47.8367,47.8573,47.8264,47.8573,27800.0
2012-12-26 10:00:00,93.01,93.07,93.0,93.01,21700.0,47.8573,47.8882,47.8521,47.8573,21700.0
2012-12-26 10:05:00,93.0,93.01,92.96,92.98,19000.0,47.8521,47.8573,47.8316,47.8419,19000.0
2012-12-26 10:10:00,92.98,92.98,92.97,92.98,2900.0,47.8419,47.8419,47.8367,47.8419,2900.0
2012-12-26 10:15:00,92.98,92.98,92.91,92.93,12300.0,47.8419,47.8419,47.8058,47.8161,12300.0
2012-12-26 10:20:00,92.94,93.0,92.93,92.97,14300.0,47.8213,47.8521,47.8161,47.8367,14300.0
2012-12-26 10:25:00,92.97,93.0,92.92,92.95,39000.0,47.8367,47.8521,47.811,47.8264,39000.0
2012-12-26 10:30:00,92.95,92.95,92.91,92.93,18400.0,47.8264,47.8264,47.8058,47.8161,18400.0
2012-12-26 10:35:00,92.93,92.93,92.86,92.91,41200.0,47.8161,47.8161,47.7801,47.8058,41200.0
2012-12-26 10:40:00,92.95,92.96,92.9,92.91,25200.0,47.8264,47.8316,47.8007,47.8058,25200.0
2012-12-26 10:45:00,92.9,92.91,92.9,92.9,13900.0,47.8007,47.8058,47.8007,47.8007,13900.0
2012-12-26 10:50:00,92.9,92.93,92.9,92.93,21200.0,47.8007,47.8161,47.8007,47.8161,21200.0
2012-12-26 10:55:00,92.94,92.94,92.86,92.88,5800.0,47.8213,47.8213,47.7801,47.7904,5800.0
2012-12-26 11:00:00,92.87,92.9,92.85,92.86,7100.0,47.7853,47.8007,47.775,47.7801,7100.0
2012-12-26 11:05:00,92.85,92.88,92.81,92.86,12800.0,47.775,47.7904,47.7544,47.7801,12800.0
2012-12-26 11:10:00,92.85,92.85,92.8,92.85,31200.0,47.775,47.775,47.7492,47.775,31200.0
2012-12-26 11:15:00,92.84,92.85,92.83,92.83,6300.0,47.7698,47.775,47.7647,47.7647,6300.0
2012-12-26 11:20:00,92.82,92.85,92.82,92.84,9300.0,47.7595,47.775,47.7595,47.7698,9300.0
2012-12-26 11:25:00,92.85,92.85,92.83,92.83,17800.0,47.775,47.775,47.7647,47.7647,17800.0
2012-12-26 11:30:00,92.83,92.84,92.79,92.82,32400.0,47.7647,47.7698,47.7441,47.7595,32400.0
2012-12-26 11:35:00,92.81,92.83,92.79,92.81,5400.0,47.7544,47.7647,47.7441,47.7544,5400.0
2012-12-26 11:40:00,92.81,92.84,92.81,92.83,18900.0,47.7544,47.7698,47.7544,47.7647,18900.0
2012-12-26 11:45:00,92.84,92.89,92.83,92.85,17200.0,47.7698,47.7955,47.7647,47.775,17200.0
2012-12-26 11:50:00,92.85,92.86,92.85,92.85,6800.0,47.775,47.7801,47.775,47.775,6800.0
2012-12-26 11:55:00,92.86,92.88,92.84,92.86,16900.0,47.7801,47.7904,47.7698,47.7801,16900.0
2012-12-26 12:00:00,92.87,92.89,92.85,92.89,39900.0,47.7853,47.7955,47.775,47.7955,39900.0
2012-12-26 12:05:00,92.88,92.88,92.86,92.87,27000.0,47.7904,47.7904,47.7801,47.7853,27000.0
2012-12-26 12:10:00,92.88,92.89,92.85,92.89,14300.0,47.7904,47.7955,47.775,47.7955,14300.0
2012-12-26 12:15:00,92.89,92.9,92.88,92.9,5200.0,47.7955,47.8007,47.7904,47.8007,5200.0
2012-12-26 12:20:00,92.89,92.89,92.86,92.87,14500.0,47.7955,47.7955,47.7801,47.7853,14500.0
2012-12-26 12:25:00,92.88,92.88,92.86,92.87,3300.0,47.7904,47.7904,47.7801,47.7853,3300.0
2012-12-26 12:30:00,92.87,92.87,92.86,92.86,7600.0,47.7853,47.7853,47.7801,47.7801,7600.0
2012-12-26 12:35:00,92.87,92.87,92.82,92.82,24300.0,47.7853,47.7853,47.7595,47.7595,24300.0
2012-12-26 12:40:00,92.82,92.83,92.81,92.83,4000.0,47.7595,47.7647,47.7544,47.7647,4000.0
2012-12-26 12:45:00,92.83,92.87,92.82,92.83,39800.0,47.7647,47.7853,47.7595,47.7647,39800.0
2012-12-26 12:50:00,92.84,92.87,92.84,92.87,8900.0,47.7698,47.7853,47.7698,47.7853,8900.0
2012-12-26 12:55:00,92.87,92.87,92.84,92.84,32500.0,47.7853,47.7853,47.7698,47.7698,32500.0
2012-12-26 13:00:00,92.84,92.85,92.83,92.84,8000.0,47.7698,47.775,47.7647,47.7698,8000.0
2012-12-26 13:05:00,92.84,92.87,92.84,92.87,10500.0,47.7698,47.7853,47.7698,47.7853,10500.0
2012-12-26 13:10:00,92.87,92.87,92.86,92.86,3900.0,47.7853,47.7853,47.7801,47.7801,3900.0
2012-12-26 13:15:00,92.87,92.9,92.86,92.89,10400.0,47.7853,47.8007,47.7801,47.7955,10400.0
2012-12-26 13:20:00,92.88,92.93,92.88,92.9,29100.0,47.7904,47.8161,47.7904,47.8007,29100.0
2012-12-26 13:25:00,92.92,92.94,92.89,92.93,17200.0,47.811,47.8213,47.7955,47.8161,17200.0
2012-12-26 13:30:00,92.93,92.95,92.93,92.93,9900.0,47.8161,47.8264,47.8161,47.8161,9900.0
2012-12-26 13:35:00,92.92,92.93,92.91,92.92,7900.0,47.811,47.8161,47.8058,47.811,7900.0
2012-12-26 13:40:00,92.93,92.93,92.88,92.91,22100.0,47.8161,47.8161,47.7904,47.8058,22100.0
2012-12-26 13:45:00,92.91,92.92,92.88,92.89,7300.0,47.8058,47.811,47.7904,47.7955,7300.0
2012-12-26 13:50:00,92.88,92.92,92.87,92.92,39800.0,47.7904,47.811,47.7853,47.811,39800.0
2012-12-26 13:55:00,92.92,92.94,92.9,92.92,29100.0,47.811,47.8213,47.8007,47.811,29100.0
2012-12-26 14:00:00,92.92,92.97,92.92,92.94,36500.0,47.811,47.8367,47.811,47.8213,36500.0
2012-12-26 14:05:00,92.95,92.95,92.94,92.95,14700.0,47.8264,47.8264,47.8213,47.8264,14700.0
2012-12-26 14:10:00,92.95,92.96,92.93,92.96,9900.0,47.8264,47.8316,47.8161,47.8316,9900.0
2012-12-26 14:15:00,92.95,92.98,92.95,92.95,14600.0,47.8264,47.8419,47.8264,47.8264,14600.0
2012-12-26 14:20:00,92.95,92.96,92.91,92.91,15000.0,47.8264,47.8316,47.8058,47.8058,15000.0
2012-12-26 14:25:00,92.91,92.92,92.89,92.89,22800.0,47.8058,47.811,47.7955,47.7955,22800.0
2012-12-26 14:30:00,92.89,92.93,92.87,92.89,51400.0,47.7955,47.8161,47.7853,47.7955,51400.0
2012-12-26 14:35:00,92.89,92.91,92.88,92.88,34300.0,47.7955,47.8058,47.7904,47.7904,34300.0
2012-12-26 14:40:00,92.88,92.89,92.85,92.86,16100.0,47.7904,47.7955,47.775,47.7801,16100.0
2012-12-26 14:45:00,92.86,92.88,92.85,92.87,20900.0,47.7801,47.7904,47.775,47.7853,20900.0
2012-12-26 14:50:00,92.88,92.93,92.87,92.92,14900.0,47.7904,47.8161,47.7853,47.811,14900.0
2012-12-26 14:55:00,92.93,92.95,92.9,92.91,50700.0,47.8161,47.8264,47.8007,47.8058,50700.0
2012-12-26 15:00:00,92.9,92.91,92.88,92.89,19900.0,47.8007,47.8058,47.7904,47.7955,19900.0
2012-12-26 15:05:00,92.88,92.89,92.84,92.85,29500.0,47.7904,47.7955,47.7698,47.775,29500.0
2012-12-26 15:10:00,92.85,92.88,92.84,92.86,27300.0,47.775,47.7904,47.7698,47.7801,27300.0
2012-12-26 15:15:00,92.86,92.88,92.85,92.85,16300.0,47.7801,47.7904,47.775,47.775,16300.0
2012-12-26 15:20:00,92.84,92.87,92.83,92.85,19200.0,47.7698,47.7853,47.7647,47.775,19200.0
2012-12-26 15:25:00,92.86,92.87,92.85,92.86,19200.0,47.7801,47.7853,47.775,47.7801,19200.0
2012-12-26 15:30:00,92.86,92.87,92.85,92.86,12400.0,47.7801,47.7853,47.775,47.7801,12400.0
2012-12-26 15:35:00,92.86,92.86,92.8,92.81,20100.0,47.7801,47.7801,47.7492,47.7544,20100.0
2012-12-26 15:40:00,92.82,92.83,92.8,92.81,41900.0,47.7595,47.7647,47.7492,47.7544,41900.0
2012-12-26 15:45:00,92.81,92.86,92.8,92.83,25900.0,47.7544,47.7801,47.7492,47.7647,25900.0
2012-12-26 15:50:00,92.83,92.91,92.8,92.91,43800.0,47.7647,47.8058,47.7492,47.8058,43800.0
2012-12-26 15:55:00,92.91,93.02,92.83,93.0,229700.0,47.8058,47.8624,47.7647,47.8521,229700.0
2012-12-27 09:30:00,93.05,93.1,92.97,93.01,31100.0,47.8779,47.9036,47.8367,47.8573,31100.0
2012-12-27 09:35:00,93.03,93.14,93.03,93.13,20400.0,47.8676,47.9242,47.8676,47.919,20400.0
2012-12-27 09:40:00,93.13,93.15,93.11,93.15,37700.0,47.919,47.9293,47.9087,47.9293,37700.0
2012-12-27 09:45:00,93.15,93.15,93.11,93.11,10600.0,47.9293,47.9293,47.9087,47.9087,10600.0
2012-12-27 09:50:00,93.11,93.12,93.1,93.12,15300.0,47.9087,47.9139,47.9036,47.9139,15300.0
2012-12-27 09:55:00,93.12,93.14,93.1,93.11,41100.0,47.9139,47.9242,47.9036,47.9087,41100.0
2012-12-27 10:00:00,93.11,93.11,93.05,93.07,12200.0,47.9087,47.9087,47.8779,47.8882,12200.0
2012-12-27 10:05:00,93.09,93.09,93.03,93.04,17900.0,47.8985,47.8985,47.8676,47.8727,17900.0
2012-12-27 10:10:00,93.03,93.06,93.01,93.04,52000.0,47.8676,47.883,47.8573,47.8727,52000.0
2012-12-27 10:15:00,93.04,93.05,92.94,92.94,42800.0,47.8727,47.8779,47.8213,47.8213,42800.0
2012-12-27 10:20:00,92.94,92.96,92.91,92.92,25400.0,47.8213,47.8316,47.8058,47.811,25400.0
2012-12-27 10:25:00,92.92,92.94,92.91,92.91,14400.0,47.811,47.8213,47.8058,47.8058,14400.0
2012-12-27 10:30:00,92.92,92.95,92.92,92.94,13300.0,47.811,47.8264,47.811,47.8213,13300.0
2012-12-27 10:35:00,92.95,92.97,92.92,92.92,21500.0,47.8264,47.8367,47.811,47.811,21500.0
2012-12-27 10:40:00,92.92,92.95,92.91,92.94,32000.0,47.811,47.8264,47.8058,47.8213,32000.0
2012-12-27 10:45:00,92.95,92.98,92.94,92.97,16800.0,47.8264,47.8419,47.8213,47.8367,16800.0
2012-12-27 10:50:00,92.98,92.99,92.97,92.97,7400.0,47.8419,47.847,47.8367,47.8367,7400.0
2012-12-27 10:55:00,92.98,92.99,92.95,92.96,22600.0,47.8419,47.847,47.8264,47.8316,22600.0
2012-12-27 11:00:00,92.97,92.99,92.96,92.98,24700.0,47.8367,47.847,47.8316,47.8419,24700.0
2012-12-27 11:05:00,92.98,92.99,92.94,92.95,8700.0,47.8419,47.847,47.8213,47.8264,8700.0
2012-12-27 11:10:00,92.95,92.95,92.9,92.93,35600.0,47.8264,47.8264,47.8007,47.8161,35600.0
2012-12-27 11:15:00,92.92,92.97,92.92,92.94,13600.0,47.811,47.8367,47.811,47.8213,13600.0
2012-12-27 11:20:00,92.95,92.98,92.94,92.97,21100.0,47.8264,47.8419,47.8213,47.8367,21100.0
2012-12-27 11:25:00,92.95,93.01,92.95,93.01,12700.0,47.8264,47.8573,47.8264,47.8573,12700.0
2012-12-27 11:30:00,93.0,93.02,92.99,92.99,10800.0,47.8521,47.8624,47.847,47.847,10800.0
2012-12-27 11:35:00,92.98,93.04,92.98,93.04,6000.0,47.8419,47.8727,47.8419,47.8727,6000.0
2012-12-27 11:40:00,93.04,93.05,92.97,93.01,46500.0,47.8727,47.8779,47.8367,47.8573,46500.0
2012-12-27 11:45:00,93.01,93.02,92.98,93.0,13100.0,47.8573,47.8624,47.8419,47.8521,13100.0
2012-12-27 11:50:00,93.0,93.01,92.97,93.01,15700.0,47.8521,47.8573,47.8367,47.8573,15700.0
2012-12-27 11:55:00,93.01,93.01,92.95,92.99,13900.0,47.8573,47.8573,47.8264,47.847,13900.0
2012-12-27 12:00:00,92.99,93.0,92.94,92.94,8500.0,47.847,47.8521,47.8213,47.8213,8500.0
2012-12-27 12:05:00,92.94,92.98,92.93,92.98,6600.0,47.8213,47.8419,47.8161,47.8419,6600.0
2012-12-27 12:10:00,92.98,93.0,92.96,92.96,11000.0,47.8419,47.8521,47.8316,47.8316,11000.0
2012-12-27 12:15:00,92.96,92.99,92.96,92.99,11600.0,47.8316,47.847,47.8316,47.847,11600.0
2012-12-27 12:20:00,92.99,92.99,92.97,92.98,8200.0,47.847,47.847,47.8367,47.8419,8200.0
2012-12-27 12:25:00,92.97,92.98,92.95,92.97,9100.0,47.8367,47.8419,47.8264,47.8367,9100.0
2012-12-27 12:30:00,92.98,92.98,92.94,92.96,22000.0,47.8419,47.8419,47.8213,47.8316,22000.0
2012-12-27 12:35:00,92.95,92.95,92.91,92.95,12700.0,47.8264,47.8264,47.8058,47.8264,12700.0
2012-12-27 12:40:00,92.94,92.95,92.93,92.95,3900.0,47.8213,47.8264,47.8161,47.8264,3900.0
2012-12-27 12:45:00,92.95,92.97,92.92,92.94,25200.0,47.8264,47.8367,47.811,47.8213,25200.0
2012-12-27 12:50:00,92.93,92.93,92.91,92.92,9200.0,47.8161,47.8161,47.8058,47.811,9200.0
2012-12-27 12:55:00,92.92,92.96,92.92,92.93,24300.0,47.811,47.8316,47.811,47.8161,24300.0
2012-12-27 13:00:00,92.94,92.95,92.93,92.95,12500.0,47.8213,47.8264,47.8161,47.8264,12500.0
2012-12-27 13:05:00,92.95,92.96,92.95,92.95,5900.0,47.8264,47.8316,47.8264,47.8264,5900.0
2012-12-27 13:10:00,92.96,92.96,92.94,92.95,7400.0,47.8316,47.8316,47.8213,47.8264,7400.0
2012-12-27 13:15:00,92.95,92.95,92.94,92.95,19300.0,47.8264,47.8264,47.8213,47.8264,19300.0
2012-12-27 13:20:00,92.95,92.97,92.94,92.95,22800.0,47.8264,47.8367,47.8213,47.8264,22800.0
2012-12-27 13:25:00,92.95,92.97,92.94,92.96,8100.0,47.8264,47.8367,47.8213,47.8316,8100.0
2012-12-27 13:30:00,92.97,93.0,92.96,92.99,13900.0,47.8367,47.8521,47.8316,47.847,13900.0
2012-12-27 13:35:00,92.98,93.0,92.98,92.99,12500.0,47.8419,47.8521,47.8419,47.847,12500.0
2012-12-27 13:40:00,92.99,93.0,92.98,92.98,23000.0,47.847,47.8521,47.8419,47.8419,23000.0
2012-12-27 13:45:00,93.0,93.0,92.98,93.0,7500.0,47.8521,47.8521,47.8419,47.8521,7500.0
2012-12-27 13:50:00,93.0,93.0,92.98,92.98,10900.0,47.8521,47.8521,47.8419,47.8419,10900.0
2012-12-27 13:55:00,92.98,93.01,92.98,93.01,21800.0,47.8419,47.8573,47.8419,47.8573,21800.0
2012-12-27 14:00:00,93.01,93.01,92.96,92.98,14600.0,47.8573,47.8573,47.8316,47.8419,14600.0
2012-12-27 14:05:00,92.97,92.98,92.94,92.95,22200.0,47.8367,47.8419,47.8213,47.8264,22200.0
2012-12-27 14:10:00,92.95,92.95,92.94,92.95,5100.0,47.8264,47.8264,47.8213,47.8264,5100.0
2012-12-27 14:15:00,92.94,92.95,92.93,92.95,21900.0,47.8213,47.8264,47.8161,47.8264,21900.0
2012-12-27 14:20:00,92.94,92.95,92.94,92.94,7100.0,47.8213,47.8264,47.8213,47.8213,7100.0
2012-12-27 14:25:00,92.95,92.97,92.94,92.96,16100.0,47.8264,47.8367,47.8213,47.8316,16100.0
2012-12-27 14:30:00,92.95,92.96,92.94,92.94,2300.0,47.8264,47.8316,47.8213,47.8213,2300.0
2012-12-27 14:35:00,92.94,92.95,92.89,92.93,44600.0,47.8213,47.8264,47.7955,47.8161,44600.0
2012-12-27 14:40:00,92.93,93.0,92.92,93.0,95100.0,47.8161,47.8521,47.811,47.8521,95100.0
2012-12-27 14:45:00,93.01,93.04,92.97,92.99,34200.0,47.8573,47.8727,47.8367,47.847,34200.0
2012-12-27 14:50:00,92.99,93.03,92.96,92.97,34700.0,47.847,47.8676,47.8316,47.8367,34700.0
2012-12-27 14:55:00,92.98,93.02,92.98,93.02,16300.0,47.8419,47.8624,47.8419,47.8624,16300.0
2012-12-27 15:00:00,93.03,93.03,92.98,93.0,19800.0,47.8676,47.8676,47.8419,47.8521,19800.0
2012-12-27 15:05:00,93.0,93.06,93.0,93.05,68600.0,47.8521,47.883,47.8521,47.8779,68600.0
2012-12-27 15:10:00,93.04,93.04,93.0,93.01,11700.0,47.8727,47.8727,47.8521,47.8573,11700.0
2012-12-27 15:15:00,93.01,93.03,92.99,93.0,45800.0,47.8573,47.8676,47.847,47.8521,45800.0
2012-12-27 15:20:00,93.0,93.09,93.0,93.07,48600.0,47.8521,47.8985,47.8521,47.8882,48600.0
2012-12-27 15:25:00,93.07,93.1,93.05,93.08,89500.0,47.8882,47.9036,47.8779,47.8933,89500.0
2012-12-27 15:30:00,93.08,93.12,93.07,93.1,44300.0,47.8933,47.9139,47.8882,47.9036,44300.0
2012-12-27 15:35:00,93.1,93.14,93.09,93.13,39700.0,47.9036,47.9242,47.8985,47.919,39700.0
2012-12-27 15:40:00,93.13,93.16,93.13,93.16,31300.0,47.919,47.9345,47.919,47.9345,31300.0
2012-12-27 15:45:00,93.18,93.19,93.14,93.14,71200.0,47.9448,47.9499,47.9242,47.9242,71200.0
2012-12-27 15:50:00,93.15,93.19,93.14,93.19,38900.0,47.9293,47.9499,47.9242,47.9499,38900.0
2012-12-27 15:55:00,93.19,93.2,93.16,93.19,75400.0,47.9499,47.9551,47.9345,47.9499,75400.0
2012-12-28 09:30:00,93.01,93.1,93.01,93.05,77900.0,47.8573,47.9036,47.8573,47.8779,77900.0
2012-12-28 09:35:00,93.06,93.08,93.04,93.08,18600.0,47.883,47.8933,47.8727,47.8933,18600.0
2012-12-28 09:40:00,93.09,93.1,93.07,93.08,6500.0,47.8985,47.9036,47.8882,47.8933,6500.0
2012-12-28 09:45:00,93.08,93.09,93.06,93.06,17700.0,47.8933,47.8985,47.883,47.883,17700.0
2012-12-28 09:50:00,93.04,93.09,93.03,93.06,35400.0,47.8727,47.8985,47.8676,47.883,35400.0
2012-12-28 09:55:00,93.05,93.1,93.05,93.08,33400.0,47.8779,47.9036,47.8779,47.8933,33400.0
2012-12-28 10:00:00,93.09,93.15,93.08,93.15,29500.0,47.8985,47.9293,47.8933,47.9293,29500.0
2012-12-28 10:05:00,93.14,93.15,93.1,93.14,62200.0,47.9242,47.9293,47.9036,47.9242,62200.0
2012-12-28 10:10:00,93.13,93.17,93.11,93.15,33800.0,47.919,47.9396,47.9087,47.9293,33800.0
2012-12-28 10:15:00,93.14,93.15,93.08,93.14,20700.0,47.9242,47.9293,47.8933,47.9242,20700.0
2012-12-28 10:20:00,93.13,93.14,93.06,93.07,29400.0,47.919,47.9242,47.883,47.8882,29400.0
2012-12-28 10:25:00,93.09,93.09,93.05,93.07,16900.0,47.8985,47.8985,47.8779,47.8882,16900.0
2012-12-28 10:30:00,93.06,93.09,93.05,93.06,11600.0,47.883,47.8985,47.8779,47.883,11600.0
2012-12-28 10:35:00,93.06,93.09,93.06,93.09,7100.0,47.883,47.8985,47.883,47.8985,7100.0
2012-12-28 10:40:00,93.08,93.14,93.08,93.08,22900.0,47.8933,47.9242,47.8933,47.8933,22900.0
2012-12-28 10:45:00,93.1,93.13,93.1,93.11,34900.0,47.9036,47.919,47.9036,47.9087,34900.0
2012-12-28 10:50:00,93.1,93.11,93.06,93.07,7100.0,47.9036,47.9087,47.883,47.8882,7100.0
2012-12-28 10:55:00,93.08,93.12,93.08,93.12,49100.0,47.8933,47.9139,47.8933,47.9139,49100.0
2012-12-28 11:00:00,93.11,93.23,93.11,93.23,61100.0,47.9087,47.9705,47.9087,47.9705,61100.0
2012-12-28 11:05:00,93.22,93.23,93.18,93.22,34900.0,47.9653,47.9705,47.9448,47.9653,34900.0
2012-12-28 11:10:00,93.23,93.24,93.17,93.17,31600.0,47.9705,47.9756,47.9396,47.9396,31600.0
2012-12-28 11:15:00,93.17,93.19,93.17,93.19,6200.0,47.9396,47.9499,47.9396,47.9499,6200.0
2012-12-28 11:20:00,93.2,93.2,93.16,93.17,24200.0,47.9551,47.9551,47.9345,47.9396,24200.0
2012-12-28 11:25:00,93.17,93.18,93.15,93.16,5700.0,47.9396,47.9448,47.9293,47.9345,5700.0
2012-12-28 11:30:00,93.16,93.16,93.15,93.16,2900.0,47.9345,47.9345,47.9293,47.9345,2900.0
2012-12-28 11:35:00,93.15,93.17,93.13,93.16,20100.0,47.9293,47.9396,47.919,47.9345,20100.0
2012-12-28 11:40:00,93.15,93.17,93.14,93.15,26700.0,47.9293,47.9396,47.9242,47.9293,26700.0
2012-12-28 11:45:00,93.15,93.18,93.15,93.18,32000.0,47.9293,47.9448,47.9293,47.9448,32000.0
2012-12-28 11:50:00,93.17,93.17,93.13,93.13,48300.0,47.9396,47.9396,47.919,47.919,48300.0
2012-12-28 11:55:00,93.13,93.14,93.07,93.08,101600.0,47.919,47.9242,47.8882,47.8933,101600.0
2012-12-28 12:00:00,93.08,93.11,93.08,93.09,16400.0,47.8933,47.9087,47.8933,47.8985,16400.0
2012-12-28 12:05:00,93.08,93.12,93.07,93.09,46400.0,47.8933,47.9139,47.8882,47.8985,46400.0
2012-12-28 12:10:00,93.09,93.1,93.08,93.09,27900.0,47.8985,47.9036,47.8933,47.8985,27900.0
2012-12-28 12:15:00,93.1,93.1,93.09,93.1,10700.0,47.9036,47.9036,47.8985,47.9036,10700.0
2012-12-28 12:20:00,93.09,93.09,93.07,93.08,13200.0,47.8985,47.8985,47.8882,47.8933,13200.0
2012-12-28 12:25:00,93.07,93.07,93.05,93.06,19300.0,47.8882,47.8882,47.8779,47.883,19300.0
2012-12-28 12:30:00,93.07,93.07,93.05,93.06,11600.0,47.8882,47.8882,47.8779,47.883,11600.0
2012-12-28 12:35:00,93.05,93.07,93.05,93.06,17700.0,47.8779,47.8882,47.8779,47.883,17700.0
2012-12-28 12:40:00,93.06,93.07,93.05,93.05,6500.0,47.883,47.8882,47.8779,47.8779,6500.0
2012-12-28 12:45:00,93.05,93.05,93.03,93.04,27300.0,47.8779,47.8779,47.8676,47.8727,27300.0
2012-12-28 12:50:00,93.04,93.06,93.03,93.04,33900.0,47.8727,47.883,47.8676,47.8727,33900.0
2012-12-28 12:55:00,93.04,93.05,93.03,93.05,30300.0,47.8727,47.8779,47.8676,47.8779,30300.0
2012-12-28 13:00:00,93.04,93.05,93.03,93.05,2700.0,47.8727,47.8779,47.8676,47.8779,2700.0
2012-12-28 13:05:00,93.05,93.06,93.03,93.04,17300.0,47.8779,47.883,47.8676,47.8727,17300.0
2012-12-28 13:10:00,93.05,93.05,93.04,93.05,12200.0,47.8779,47.8779,47.8727,47.8779,12200.0
2012-12-28 13:15:00,93.06,93.06,93.04,93.04,4200.0,47.883,47.883,47.8727,47.8727,4200.0
2012-12-28 13:20:00,93.05,93.05,93.04,93.04,7300.0,47.8779,47.8779,47.8727,47.8727,7300.0
2012-12-28 13:25:00,93.05,93.05,93.02,93.05,11300.0,47.8779,47.8779,47.8624,47.8779,11300.0
2012-12-28 13:30:00,93.04,93.08,93.04,93.08,27400.0,47.8727,47.8933,47.8727,47.8933,27400.0
2012-12-28 13:35:00,93.06,93.06,93.03,93.04,9400.0,47.883,47.883,47.8676,47.8727,9400.0
2012-12-28 13:40:00,93.04,93.07,93.04,93.07,13000.0,47.8727,47.8882,47.8727,47.8882,13000.0
2012-12-28 13:45:00,93.07,93.07,93.06,93.06,6700.0,47.8882,47.8882,47.883,47.883,6700.0
2012-12-28 13:50:00,93.07,93.07,93.04,93.05,19800.0,47.8882,47.8882,47.8727,47.8779,19800.0
2012-12-28 13:55:00,93.04,93.05,93.04,93.05,23000.0,47.8727,47.8779,47.8727,47.8779,23000.0
2012-12-28 14:00:00,93.04,93.05,93.04,93.04,7500.0,47.8727,47.8779,47.8727,47.8727,7500.0
2012-12-28 14:05:00,93.04,93.05,93.04,93.04,18700.0,47.8727,47.8779,47.8727,47.8727,18700.0
2012-12-28 14:10:00,93.03,93.04,93.03,93.03,3000.0,47.8676,47.8727,47.8676,47.8676,3000.0
2012-12-28 14:15:00,93.03,93.04,93.03,93.03,8500.0,47.8676,47.8727,47.8676,47.8676,8500.0
2012-12-28 14:20:00,93.04,93.05,93.03,93.05,15500.0,47.8727,47.8779,47.8676,47.8779,15500.0
2012-12-28 14:25:00,93.04,93.05,93.04,93.04,3600.0,47.8727,47.8779,47.8727,47.8727,3600.0
2012-12-28 14:30:00,93.05,93.05,93.04,93.05,5000.0,47.8779,47.8779,47.8727,47.8779,5000.0
2012-12-28 14:35:00,93.05,93.05,93.04,93.05,8600.0,47.8779,47.8779,47.8727,47.8779,8600.0
2012-12-28 14:40:00,93.05,93.05,93.04,93.05,2400.0,47.8779,47.8779,47.8727,47.8779,2400.0
2012-12-28 14:45:00,93.05,93.06,93.04,93.05,10500.0,47.8779,47.883,47.8727,47.8779,10500.0
2012-12-28 14:50:00,93.06,93.06,93.05,93.05,4200.0,47.883,47.883,47.8779,47.8779,4200.0
2012-12-28 14:55:00,93.06,93.06,93.05,93.06,5800.0,47.883,47.883,47.8779,47.883,5800.0
2012-12-28 15:00:00,93.05,93.06,93.05,93.05,3500.0,47.8779,47.883,47.8779,47.8779,3500.0
2012-12-28 15:05:00,93.06,93.07,93.05,93.07,36400.0,47.883,47.8882,47.8779,47.8882,36400.0
2012-12-28 15:10:00,93.07,93.07,93.03,93.05,21400.0,47.8882,47.8882,47.8676,47.8779,21400.0
2012-12-28 15:15:00,93.05,93.06,93.04,93.05,21900.0,47.8779,47.883,47.8727,47.8779,21900.0
2012-12-28 15:20:00,93.06,93.07,93.05,93.06,16900.0,47.883,47.8882,47.8779,47.883,16900.0
2012-12-28 15:25:00,93.06,93.07,93.04,93.04,26700.0,47.883,47.8882,47.8727,47.8727,26700.0
2012-12-28 15:30:00,93.04,93.06,93.04,93.06,36300.0,47.8727,47.883,47.8727,47.883,36300.0
2012-12-28 15:35:00,93.06,93.06,92.95,92.96,70200.0,47.883,47.883,47.8264,47.8316,70200.0
2012-12-28 15:40:00,92.98,93.0,92.98,93.0,24900.0,47.8419,47.8521,47.8419,47.8521,24900.0
2012-12-28 15:45:00,93.0,93.0,92.9,92.92,83200.0,47.8521,47.8521,47.8007,47.811,83200.0
2012-12-28 15:50:00,92.92,92.94,92.86,92.94,58400.0,47.811,47.8213,47.7801,47.8213,58400.0
2012-12-28 15:55:00,92.93,93.01,92.91,92.94,226700.0,47.8161,47.8573,47.8058,47.8213,226700.0
2012-12-31 09:30:00,92.97,93.08,92.93,93.02,180600.0,47.8367,47.8933,47.8161,47.8624,180600.0
2012-12-31 09:35:00,93.04,93.08,93.03,93.08,27500.0,47.8727,47.8933,47.8676,47.8933,27500.0
2012-12-31 09:40:00,93.07,93.14,93.03,93.11,46800.0,47.8882,47.9242,47.8676,47.9087,46800.0
2012-12-31 09:45:00,93.11,93.11,93.09,93.1,13300.0,47.9087,47.9087,47.8985,47.9036,13300.0
2012-12-31 09:50:00,93.09,93.13,93.07,93.11,97400.0,47.8985,47.919,47.8882,47.9087,97400.0
2012-12-31 09:55:00,93.11,93.18,93.1,93.16,101900.0,47.9087,47.9448,47.9036,47.9345,101900.0
2012-12-31 10:00:00,93.16,93.16,93.11,93.13,31500.0,47.9345,47.9345,47.9087,47.919,31500.0
2012-12-31 10:05:00,93.14,93.18,93.13,93.15,56200.0,47.9242,47.9448,47.919,47.9293,56200.0
2012-12-31 10:10:00,93.14,93.15,93.09,93.1,13700.0,47.9242,47.9293,47.8985,47.9036,13700.0
2012-12-31 10:15:00,93.1,93.11,93.02,93.02,33300.0,47.9036,47.9087,47.8624,47.8624,33300.0
2012-12-31 10:20:00,93.03,93.05,93.01,93.05,34000.0,47.8676,47.8779,47.8573,47.8779,34000.0
2012-12-31 10:25:00,93.05,93.09,93.05,93.06,28800.0,47.8779,47.8985,47.8779,47.883,28800.0
2012-12-31 10:30:00,93.06,93.08,93.06,93.06,17400.0,47.883,47.8933,47.883,47.883,17400.0
2012-12-31 10:35:00,93.06,93.08,93.05,93.06,43700.0,47.883,47.8933,47.8779,47.883,43700.0
2012-12-31 10:40:00,93.07,93.07,93.03,93.05,9100.0,47.8882,47.8882,47.8676,47.8779,9100.0
2012-12-31 10:45:00,93.05,93.07,93.05,93.05,9100.0,47.8779,47.8882,47.8779,47.8779,9100.0
2012-12-31 10:50:00,93.06,93.07,93.05,93.05,14000.0,47.883,47.8882,47.8779,47.8779,14000.0
2012-12-31 10:55:00,93.06,93.06,93.05,93.05,13800.0,47.883,47.883,47.8779,47.8779,13800.0
2012-12-31 11:00:00,93.06,93.08,93.04,93.08,51300.0,47.883,47.8933,47.8727,47.8933,51300.0
2012-12-31 11:05:00,93.08,93.08,93.04,93.06,23500.0,47.8933,47.8933,47.8727,47.883,23500.0
2012-12-31 11:10:00,93.06,93.08,93.04,93.05,56500.0,47.883,47.8933,47.8727,47.8779,56500.0
2012-12-31 11:15:00,93.05,93.06,93.04,93.04,69600.0,47.8779,47.883,47.8727,47.8727,69600.0
2012-12-31 11:20:00,93.05,93.06,93.04,93.05,22800.0,47.8779,47.883,47.8727,47.8779,22800.0
2012-12-31 11:25:00,93.04,93.06,93.04,93.06,23800.0,47.8727,47.883,47.8727,47.883,23800.0
2012-12-31 11:30:00,93.06,93.07,93.05,93.06,21900.0,47.883,47.8882,47.8779,47.883,21900.0
2012-12-31 11:35:00,93.06,93.06,93.05,93.05,11100.0,47.883,47.883,47.8779,47.8779,11100.0
2012-12-31 11:40:00,93.06,93.07,93.05,93.07,15300.0,47.883,47.8882,47.8779,47.8882,15300.0
2012-12-31 11:45:00,93.06,93.08,93.06,93.07,16800.0,47.883,47.8933,47.883,47.8882,16800.0
2012-12-31 11:50:00,93.08,93.09,93.07,93.07,12300.0,47.8933,47.8985,47.8882,47.8882,12300.0
2012-12-31 11:55:00,93.08,93.09,93.07,93.07,27800.0,47.8933,47.8985,47.8882,47.8882,27800.0
2012-12-31 12:00:00,93.08,93.1,93.05,93.08,52200.0,47.8933,47.9036,47.8779,47.8933,52200.0
2012-12-31 12:05:00,93.07,93.08,93.07,93.08,9000.0,47.8882,47.8933,47.8882,47.8933,9000.0
2012-12-31 12:10:00,93.08,93.09,93.07,93.09,23500.0,47.8933,47.8985,47.8882,47.8985,23500.0
2012-12-31 12:15:00,93.09,93.11,93.08,93.11,18200.0,47.8985,47.9087,47.8933,47.9087,18200.0
2012-12-31 12:20:00,93.11,93.11,93.09,93.11,23700.0,47.9087,47.9087,47.8985,47.9087,23700.0
2012-12-31 12:25:00,93.1,93.12,93.1,93.12,13300.0,47.9036,47.9139,47.9036,47.9139,13300.0
2012-12-31 12:30:00,93.12,93.16,93.12,93.15,21200.0,47.9139,47.9345,47.9139,47.9293,21200.0
2012-12-31 12:35:00,93.15,93.17,93.14,93.15,14800.0,47.9293,47.9396,47.9242,47.9293,14800.0
2012-12-31 12:40:00,93.15,93.18,93.15,93.16,20600.0,47.9293,47.9448,47.9293,47.9345,20600.0
2012-12-31 12:45:00,93.15,93.19,93.15,93.19,25400.0,47.9293,47.9499,47.9293,47.9499,25400.0
2012-12-31 12:50:00,93.18,93.2,93.16,93.19,36100.0,47.9448,47.9551,47.9345,47.9499,36100.0
2012-12-31 12:55:00,93.18,93.19,93.15,93.16,15200.0,47.9448,47.9499,47.9293,47.9345,15200.0
2012-12-31 13:00:00,93.16,93.18,93.14,93.15,11900.0,47.9345,47.9448,47.9242,47.9293,11900.0
2012-12-31 13:05:00,93.14,93.18,93.14,93.16,10900.0,47.9242,47.9448,47.9242,47.9345,10900.0
2012-12-31 13:10:00,93.17,93.21,93.16,93.2,25000.0,47.9396,47.9602,47.9345,47.9551,25000.0
2012-12-31 13:15:00,93.2,93.22,93.18,93.18,6600.0,47.9551,47.9653,47.9448,47.9448,6600.0
2012-12-31 13:20:00,93.18,93.22,93.17,93.21,29100.0,47.9448,47.9653,47.9396,47.9602,29100.0
2012-12-31 13:25:00,93.22,93.22,93.19,93.2,9900.0,47.9653,47.9653,47.9499,47.9551,9900.0
2012-12-31 13:30:00,93.19,93.21,93.18,93.18,11100.0,47.9499,47.9602,47.9448,47.9448,11100.0
2012-12-31 13:35:00,93.19,93.22,93.18,93.21,33500.0,47.9499,47.9653,47.9448,47.9602,33500.0
2012-12-31 13:40:00,93.21,93.22,93.21,93.22,10200.0,47.9602,47.9653,47.9602,47.9653,10200.0
2012-12-31 13:45:00,93.22,93.23,93.16,93.16,39500.0,47.9653,47.9705,47.9345,47.9345,39500.0
2012-12-31 13:50:00,93.16,93.19,93.15,93.19,36800.0,47.9345,47.9499,47.9293,47.9499,36800.0
2012-12-31 13:55:00,93.19,93.22,93.16,93.16,23400.0,47.9499,47.9653,47.9345,47.9345,23400.0
2012-12-31 14:00:00,93.15,93.17,93.15,93.15,25500.0,47.9293,47.9396,47.9293,47.9293,25500.0
2012-12-31 14:05:00,93.15,93.16,93.15,93.16,9900.0,47.9293,47.9345,47.9293,47.9345,9900.0
2012-12-31 14:10:00,93.15,93.16,93.15,93.15,11200.0,47.9293,47.9345,47.9293,47.9293,11200.0
2012-12-31 14:15:00,93.15,93.16,93.15,93.15,17800.0,47.9293,47.9345,47.9293,47.9293,17800.0
2012-12-31 14:20:00,93.15,93.17,93.15,93.17,23900.0,47.9293,47.9396,47.9293,47.9396,23900.0
2012-12-31 14:25:00,93.17,93.18,93.16,93.16,14000.0,47.9396,47.9448,47.9345,47.9345,14000.0
2012-12-31 14:30:00,93.16,93.17,93.16,93.17,11300.0,47.9345,47.9396,47.9345,47.9396,11300.0
2012-12-31 14:35:00,93.16,93.17,93.16,93.16,8600.0,47.9345,47.9396,47.9345,47.9345,8600.0
2012-12-31 14:40:00,93.16,93.16,93.1,93.14,48000.0,47.9345,47.9345,47.9036,47.9242,48000.0
2012-12-31 14:45:00,93.13,93.17,93.12,93.17,21000.0,47.919,47.9396,47.9139,47.9396,21000.0
2012-12-31 14:50:00,93.16,93.22,93.14,93.21,64600.0,47.9345,47.9653,47.9242,47.9602,64600.0
2012-12-31 14:55:00,93.21,93.24,93.2,93.23,23600.0,47.9602,47.9756,47.9551,47.9705,23600.0
2012-12-31 15:00:00,93.22,93.27,93.22,93.26,39200.0,47.9653,47.9911,47.9653,47.9859,39200.0
2012-12-31 15:05:00,93.27,93.27,93.25,93.25,23000.0,47.9911,47.9911,47.9808,47.9808,23000.0
2012-12-31 15:10:00,93.26,93.26,93.24,93.25,24600.0,47.9859,47.9859,47.9756,47.9808,24600.0
2012-12-31 15:15:00,93.26,93.26,93.24,93.24,25700.0,47.9859,47.9859,47.9756,47.9756,25700.0
2012-12-31 15:20:00,93.24,93.25,93.22,93.22,20900.0,47.9756,47.9808,47.9653,47.9653,20900.0
2012-12-31 15:25:00,93.22,93.23,93.16,93.17,34600.0,47.9653,47.9705,47.9345,47.9396,34600.0
2012-12-31 15:30:00,93.17,93.2,93.17,93.2,15800.0,47.9396,47.9551,47.9396,47.9551,15800.0
2012-12-31 15:35:00,93.19,93.21,93.19,93.2,21200.0,47.9499,47.9602,47.9499,47.9551,21200.0
2012-12-31 15:40:00,93.2,93.21,93.17,93.18,43500.0,47.9551,47.9602,47.9396,47.9448,43500.0
2012-12-31 15:45:00,93.18,93.24,93.17,93.23,25600.0,47.9448,47.9756,47.9396,47.9705,25600.0
2012-12-31 15:50:00,93.23,93.27,93.23,93.25,48300.0,47.9705,47.9911,47.9705,47.9808,48300.0
2012-12-31 15:55:00,93.25,93.4,93.23,93.35,170900.0,47.9808,48.058,47.9705,48.0322,170900.0
2013-01-02 09:30:00,94.07,94.18,93.8,94.03,225400.0,48.4027,48.4593,48.2638,48.3821,225400.0
2013-01-02 09:35:00,94.02,94.03,93.99,94.03,50700.0,48.377,48.3821,48.3615,48.3821,50700.0
2013-01-02 09:40:00,94.03,94.05,94.03,94.04,35200.0,48.3821,48.3924,48.3821,48.3873,35200.0
2013-01-02 09:45:00,94.03,94.05,94.02,94.04,74300.0,48.3821,48.3924,48.377,48.3873,74300.0
2013-01-02 09:50:00,94.03,94.04,93.99,94.01,65400.0,48.3821,48.3873,48.3615,48.3718,65400.0
2013-01-02 09:55:00,94.01,94.01,94.0,94.01,42500.0,48.3718,48.3718,48.3667,48.3718,42500.0
2013-01-02 10:00:00,94.01,94.04,94.01,94.02,100300.0,48.3718,48.3873,48.3718,48.377,100300.0
2013-01-02 10:05:00,94.03,94.03,94.0,94.0,71300.0,48.3821,48.3821,48.3667,48.3667,71300.0
2013-01-02 10:10:00,94.01,94.03,94.01,94.03,46200.0,48.3718,48.3821,48.3718,48.3821,46200.0
2013-01-02 10:15:00,94.03,94.03,94.01,94.01,16400.0,48.3821,48.3821,48.3718,48.3718,16400.0
2013-01-02 10:20:00,94.01,94.02,93.99,93.99,47200.0,48.3718,48.377,48.3615,48.3615,47200.0
2013-01-02 10:25:00,93.99,94.03,93.99,94.03,52500.0,48.3615,48.3821,48.3615,48.3821,52500.0
2013-01-02 10:30:00,94.03,94.04,94.02,94.03,72700.0,48.3821,48.3873,48.377,48.3821,72700.0
2013-01-02 10:35:00,94.03,94.04,94.03,94.04,55600.0,48.3821,48.3873,48.3821,48.3873,55600.0
2013-01-02 10:40:00,94.03,94.04,94.02,94.03,31900.0,48.3821,48.3873,48.377,48.3821,31900.0
2013-01-02 10:45:00,94.03,94.04,94.03,94.04,7700.0,48.3821,48.3873,48.3821,48.3873,7700.0
2013-01-02 10:50:00,94.04,94.04,94.03,94.04,22300.0,48.3873,48.3873,48.3821,48.3873,22300.0
2013-01-02 10:55:00,94.04,94.04,93.99,94.03,41000.0,48.3873,48.3873,48.3615,48.3821,41000.0
2013-01-02 11:00:00,94.03,94.03,94.01,94.02,6000.0,48.3821,48.3821,48.3718,48.377,6000.0
2013-01-02 11:05:00,94.01,94.02,94.01,94.01,11400.0,48.3718,48.377,48.3718,48.3718,11400.0
2013-01-02 11:10:00,94.0,94.02,94.0,94.01,9600.0,48.3667,48.377,48.3667,48.3718,9600.0
2013-01-02 11:15:00,94.02,94.02,93.99,93.99,48200.0,48.377,48.377,48.3615,48.3615,48200.0
2013-01-02 11:20:00,93.99,94.03,93.99,94.01,29600.0,48.3615,48.3821,48.3615,48.3718,29600.0
2013-01-02 11:25:00,94.02,94.02,94.01,94.01,11600.0,48.377,48.377,48.3718,48.3718,11600.0
2013-01-02 11:30:00,94.02,94.03,94.01,94.03,16200.0,48.377,48.3821,48.3718,48.3821,16200.0
2013-01-02 11:35:00,94.03,94.04,94.02,94.04,31200.0,48.3821,48.3873,48.377,48.3873,31200.0
2013-01-02 11:40:00,94.04,94.04,94.03,94.03,22700.0,48.3873,48.3873,48.3821,48.3821,22700.0
2013-01-02 11:45:00,94.03,94.03,94.02,94.03,7500.0,48.3821,48.3821,48.377,48.3821,7500.0
2013-01-02 11:50:00,94.03,94.05,94.01,94.01,37100.0,48.3821,48.3924,48.3718,48.3718,37100.0
2013-01-02 11:55:00,94.02,94.03,94.01,94.03,17000.0,48.377,48.3821,48.3718,48.3821,17000.0
2013-01-02 12:00:00,94.03,94.05,94.02,94.03,57900.0,48.3821,48.3924,48.377,48.3821,57900.0
2013-01-02 12:05:00,94.03,94.03,94.02,94.03,17000.0,48.3821,48.3821,48.377,48.3821,17000.0
2013-01-02 12:10:00,94.03,94.06,94.03,94.06,11500.0,48.3821,48.3976,48.3821,48.3976,11500.0
2013-01-02 12:15:00,94.06,94.06,94.04,94.06,17000.0,48.3976,48.3976,48.3873,48.3976,17000.0
2013-01-02 12:20:00,94.05,94.06,94.03,94.04,30200.0,48.3924,48.3976,48.3821,48.3873,30200.0
2013-01-02 12:25:00,94.04,94.05,94.03,94.04,6300.0,48.3873,48.3924,48.3821,48.3873,6300.0
2013-01-02 12:30:00,94.05,94.07,94.04,94.06,14500.0,48.3924,48.4027,48.3873,48.3976,14500.0
2013-01-02 12:35:00,94.06,94.1,94.05,94.09,40400.0,48.3976,48.4181,48.3924,48.413,40400.0
2013-01-02 12:40:00,94.1,94.11,94.08,94.09,71100.0,48.4181,48.4233,48.4078,48.413,71100.0
2013-01-02 12:45:00,94.07,94.1,94.07,94.09,25200.0,48.4027,48.4181,48.4027,48.413,25200.0
2013-01-02 12:50:00,94.08,94.1,94.08,94.1,12100.0,48.4078,48.4181,48.4078,48.4181,12100.0
2013-01-02 12:55:00,94.1,94.1,94.09,94.1,7600.0,48.4181,48.4181,48.413,48.4181,7600.0
2013-01-02 13:00:00,94.1,94.12,94.08,94.12,61500.0,48.4181,48.4284,48.4078,48.4284,61500.0
2013-01-02 13:05:00,94.12,94.16,94.11,94.16,80600.0,48.4284,48.449,48.4233,48.449,80600.0
2013-01-02 13:10:00,94.16,94.19,94.15,94.19,35700.0,48.449,48.4644,48.4439,48.4644,35700.0
2013-01-02 13:15:00,94.19,94.19,94.16,94.16,60800.0,48.4644,48.4644,48.449,48.449,60800.0
2013-01-02 13:20:00,94.16,94.17,94.14,94.16,38300.0,48.449,48.4542,48.4387,48.449,38300.0
2013-01-02 13:25:00,94.16,94.18,94.15,94.18,16700.0,48.449,48.4593,48.4439,48.4593,16700.0
2013-01-02 13:30:00,94.18,94.19,94.15,94.15,129800.0,48.4593,48.4644,48.4439,48.4439,129800.0
2013-01-02 13:35:00,94.15,94.16,94.13,94.14,21000.0,48.4439,48.449,48.4336,48.4387,21000.0
2013-01-02 13:40:00,94.14,94.14,94.13,94.14,10400.0,48.4387,48.4387,48.4336,48.4387,10400.0
2013-01-02 13:45:00,94.14,94.17,94.14,94.15,31900.0,48.4387,48.4542,48.4387,48.4439,31900.0
2013-01-02 13:50:00,94.15,94.15,94.14,94.14,37600.0,48.4439,48.4439,48.4387,48.4387,37600.0
2013-01-02 13:55:00,94.14,94.14,94.13,94.14,8100.0,48.4387,48.4387,48.4336,48.4387,8100.0
2013-01-02 14:00:00,94.14,94.15,94.13,94.13,73900.0,48.4387,48.4439,48.4336,48.4336,73900.0
2013-01-02 14:05:00,94.13,94.14,94.1,94.11,18000.0,48.4336,48.4387,48.4181,48.4233,18000.0
2013-01-02 14:10:00,94.11,94.16,94.11,94.14,46000.0,48.4233,48.449,48.4233,48.4387,46000.0
2013-01-02 14:15:00,94.14,94.15,94.13,94.13,46900.0,48.4387,48.4439,48.4336,48.4336,46900.0
2013-01-02 14:20:00,94.13,94.14,94.12,94.13,27800.0,48.4336,48.4387,48.4284,48.4336,27800.0
2013-01-02 14:25:00,94.12,94.13,94.12,94.13,16200.0,48.4284,48.4336,48.4284,48.4336,16200.0
2013-01-02 14:30:00,94.12,94.14,94.12,94.14,9000.0,48.4284,48.4387,48.4284,48.4387,9000.0
2013-01-02 14:35:00,94.13,94.14,94.12,94.12,23000.0,48.4336,48.4387,48.4284,48.4284,23000.0
2013-01-02 14:40:00,94.11,94.13,94.09,94.13,70000.0,48.4233,48.4336,48.413,48.4336,70000.0
2013-01-02 14:45:00,94.13,94.13,94.12,94.13,10200.0,48.4336,48.4336,48.4284,48.4336,10200.0
2013-01-02 14:50:00,94.12,94.14,94.1,94.14,30800.0,48.4284,48.4387,48.4181,48.4387,30800.0
2013-01-02 14:55:00,94.13,94.14,94.13,94.13,18100.0,48.4336,48.4387,48.4336,48.4336,18100.0
2013-01-02 15:00:00,94.13,94.14,94.13,94.14,37900.0,48.4336,48.4387,48.4336,48.4387,37900.0
2013-01-02 15:05:00,94.14,94.14,94.13,94.14,31900.0,48.4387,48.4387,48.4336,48.4387,31900.0
2013-01-02 15:10:00,94.14,94.14,94.13,94.14,13100.0,48.4387,48.4387,48.4336,48.4387,13100.0
2013-01-02 15:15:00,94.14,94.14,94.13,94.14,26000.0,48.4387,48.4387,48.4336,48.4387,26000.0
2013-01-02 15:20:00,94.13,94.16,94.13,94.15,95100.0,48.4336,48.449,48.4336,48.4439,95100.0
2013-01-02 15:25:00,94.15,94.17,94.14,94.17,41500.0,48.4439,48.4542,48.4387,48.4542,41500.0
2013-01-02 15:30:00,94.17,94.18,94.17,94.17,52500.0,48.4542,48.4593,48.4542,48.4542,52500.0
2013-01-02 15:35:00,94.18,94.2,94.13,94.14,295700.0,48.4593,48.4696,48.4336,48.4387,295700.0
2013-01-02 15:40:00,94.14,94.15,94.12,94.14,107500.0,48.4387,48.4439,48.4284,48.4387,107500.0
2013-01-02 15:45:00,94.14,94.16,94.14,94.14,40700.0,48.4387,48.449,48.4387,48.4387,40700.0
2013-01-02 15:50:00,94.15,94.22,94.14,94.21,44100.0,48.4439,48.4799,48.4387,48.4747,44100.0
2013-01-02 15:55:00,94.22,94.23,94.18,94.23,147700.0,48.4799,48.485,48.4593,48.485,147700.0
2013-01-03 09:30:00,94.08,94.14,94.01,94.1,79700.0,48.4078,48.4387,48.3718,48.4181,79700.0
2013-01-03 09:35:00,94.09,94.11,94.06,94.06,118400.0,48.413,48.4233,48.3976,48.3976,118400.0
2013-01-03 09:40:00,94.07,94.08,94.06,94.08,20300.0,48.4027,48.4078,48.3976,48.4078,20300.0
2013-01-03 09:45:00,94.07,94.09,94.06,94.08,52300.0,48.4027,48.413,48.3976,48.4078,52300.0
2013-01-03 09:50:00,94.08,94.12,94.07,94.09,62200.0,48.4078,48.4284,48.4027,48.413,62200.0
2013-01-03 09:55:00,94.09,94.12,94.08,94.11,29900.0,48.413,48.4284,48.4078,48.4233,29900.0
2013-01-03 10:00:00,94.11,94.15,94.11,94.14,79000.0,48.4233,48.4439,48.4233,48.4387,79000.0
2013-01-03 10:05:00,94.15,94.17,94.14,94.17,23500.0,48.4439,48.4542,48.4387,48.4542,23500.0
2013-01-03 10:10:00,94.17,94.18,94.15,94.18,29400.0,48.4542,48.4593,48.4439,48.4593,29400.0
2013-01-03 10:15:00,94.18,94.18,94.15,94.15,23900.0,48.4593,48.4593,48.4439,48.4439,23900.0
2013-01-03 10:20:00,94.16,94.17,94.16,94.17,12800.0,48.449,48.4542,48.449,48.4542,12800.0
2013-01-03 10:25:00,94.17,94.17,94.16,94.17,11800.0,48.4542,48.4542,48.449,48.4542,11800.0
2013-01-03 10:30:00,94.16,94.2,94.13,94.13,82600.0,48.449,48.4696,48.4336,48.4336,82600.0
2013-01-03 10:35:00,94.13,94.15,94.12,94.14,61500.0,48.4336,48.4439,48.4284,48.4387,61500.0
2013-01-03 10:40:00,94.14,94.14,94.13,94.13,12400.0,48.4387,48.4387,48.4336,48.4336,12400.0
2013-01-03 10:45:00,94.14,94.16,94.13,94.16,18800.0,48.4387,48.449,48.4336,48.449,18800.0
2013-01-03 10:50:00,94.16,94.16,94.14,94.16,18000.0,48.449,48.449,48.4387,48.449,18000.0
2013-01-03 10:55:00,94.16,94.2,94.16,94.2,13800.0,48.449,48.4696,48.449,48.4696,13800.0
2013-01-03 11:00:00,94.2,94.2,94.18,94.18,16300.0,48.4696,48.4696,48.4593,48.4593,16300.0
2013-01-03 11:05:00,94.18,94.19,94.08,94.08,49000.0,48.4593,48.4644,48.4078,48.4078,49000.0
2013-01-03 11:10:00,94.09,94.13,94.08,94.12,34900.0,48.413,48.4336,48.4078,48.4284,34900.0
2013-01-03 11:15:00,94.11,94.13,94.09,94.09,38300.0,48.4233,48.4336,48.413,48.413,38300.0
2013-01-03 11:20:00,94.09,94.14,94.09,94.11,22600.0,48.413,48.4387,48.413,48.4233,22600.0
2013-01-03 11:25:00,94.12,94.12,94.11,94.12,7900.0,48.4284,48.4284,48.4233,48.4284,7900.0
2013-01-03 11:30:00,94.12,94.12,94.08,94.09,46300.0,48.4284,48.4284,48.4078,48.413,46300.0
2013-01-03 11:35:00,94.1,94.14,94.1,94.11,33700.0,48.4181,48.4387,48.4181,48.4233,33700.0
2013-01-03 11:40:00,94.12,94.12,94.11,94.11,11100.0,48.4284,48.4284,48.4233,48.4233,11100.0
2013-01-03 11:45:00,94.11,94.16,94.1,94.1,40900.0,48.4233,48.449,48.4181,48.4181,40900.0
2013-01-03 11:50:00,94.11,94.12,94.08,94.11,18000.0,48.4233,48.4284,48.4078,48.4233,18000.0
2013-01-03 11:55:00,94.11,94.13,94.1,94.13,8400.0,48.4233,48.4336,48.4181,48.4336,8400.0
2013-01-03 12:00:00,94.12,94.17,94.12,94.17,13800.0,48.4284,48.4542,48.4284,48.4542,13800.0
2013-01-03 12:05:00,94.17,94.19,94.17,94.19,9900.0,48.4542,48.4644,48.4542,48.4644,9900.0
2013-01-03 12:10:00,94.19,94.21,94.18,94.21,14300.0,48.4644,48.4747,48.4593,48.4747,14300.0
2013-01-03 12:15:00,94.21,94.23,94.17,94.21,38900.0,48.4747,48.485,48.4542,48.4747,38900.0
2013-01-03 12:20:00,94.21,94.22,94.19,94.22,20800.0,48.4747,48.4799,48.4644,48.4799,20800.0
2013-01-03 12:25:00,94.22,94.22,94.15,94.19,39400.0,48.4799,48.4799,48.4439,48.4644,39400.0
2013-01-03 12:30:00,94.2,94.22,94.18,94.19,59300.0,48.4696,48.4799,48.4593,48.4644,59300.0
2013-01-03 12:35:00,94.21,94.21,94.17,94.19,65400.0,48.4747,48.4747,48.4542,48.4644,65400.0
2013-01-03 12:40:00,94.19,94.24,94.19,94.21,28200.0,48.4644,48.4902,48.4644,48.4747,28200.0
2013-01-03 12:45:00,94.21,94.21,94.19,94.21,13800.0,48.4747,48.4747,48.4644,48.4747,13800.0
2013-01-03 12:50:00,94.21,94.24,94.21,94.23,15300.0,48.4747,48.4902,48.4747,48.485,15300.0
2013-01-03 12:55:00,94.23,94.25,94.23,94.25,10100.0,48.485,48.4953,48.485,48.4953,10100.0
2013-01-03 13:00:00,94.25,94.26,94.23,94.25,37900.0,48.4953,48.5005,48.485,48.4953,37900.0
2013-01-03 13:05:00,94.25,94.28,94.25,94.26,17000.0,48.4953,48.5108,48.4953,48.5005,17000.0
2013-01-03 13:10:00,94.26,94.27,94.23,94.23,15300.0,48.5005,48.5056,48.485,48.485,15300.0
2013-01-03 13:15:00,94.24,94.28,94.24,94.26,20800.0,48.4902,48.5108,48.4902,48.5005,20800.0
2013-01-03 13:20:00,94.26,94.29,94.26,94.29,12500.0,48.5005,48.5159,48.5005,48.5159,12500.0
2013-01-03 13:25:00,94.29,94.29,94.2,94.21,52100.0,48.5159,48.5159,48.4696,48.4747,52100.0
2013-01-03 13:30:00,94.2,94.25,94.2,94.24,13400.0,48.4696,48.4953,48.4696,48.4902,13400.0
2013-01-03 13:35:00,94.25,94.27,94.22,94.25,32300.0,48.4953,48.5056,48.4799,48.4953,32300.0
2013-01-03 13:40:00,94.25,94.27,94.24,94.24,31400.0,48.4953,48.5056,48.4902,48.4902,31400.0
2013-01-03 13:45:00,94.23,94.25,94.22,94.23,17600.0,48.485,48.4953,48.4799,48.485,17600.0
2013-01-03 13:50:00,94.22,94.25,94.22,94.24,28300.0,48.4799,48.4953,48.4799,48.4902,28300.0
2013-01-03 13:55:00,94.24,94.25,94.23,94.25,16900.0,48.4902,48.4953,48.485,48.4953,16900.0
2013-01-03 14:00:00,94.25,94.27,94.2,94.2,106700.0,48.4953,48.5056,48.4696,48.4696,106700.0
2013-01-03 14:05:00,94.2,94.21,94.14,94.2,27500.0,48.4696,48.4747,48.4387,48.4696,27500.0
2013-01-03 14:10:00,94.2,94.2,94.12,94.15,39000.0,48.4696,48.4696,48.4284,48.4439,39000.0
2013-01-03 14:15:00,94.16,94.16,93.97,94.06,79100.0,48.449,48.449,48.3512,48.3976,79100.0
2013-01-03 14:20:00,94.04,94.1,94.02,94.05,112900.0,48.3873,48.4181,48.377,48.3924,112900.0
2013-01-03 14:25:00,94.04,94.06,94.03,94.04,64700.0,48.3873,48.3976,48.3821,48.3873,64700.0
2013-01-03 14:30:00,94.04,94.04,93.88,93.91,169300.0,48.3873,48.3873,48.3049,48.3204,169300.0
2013-01-03 14:35:00,93.91,93.97,93.9,93.96,13700.0,48.3204,48.3512,48.3152,48.3461,13700.0
2013-01-03 14:40:00,93.97,94.01,93.96,93.97,18600.0,48.3512,48.3718,48.3461,48.3512,18600.0
2013-01-03 14:45:00,93.97,93.99,93.96,93.99,17000.0,48.3512,48.3615,48.3461,48.3615,17000.0
2013-01-03 14:50:00,93.99,94.0,93.95,93.97,29700.0,48.3615,48.3667,48.341,48.3512,29700.0
2013-01-03 14:55:00,93.98,94.02,93.97,94.0,19700.0,48.3564,48.377,48.3512,48.3667,19700.0
2013-01-03 15:00:00,94.0,94.05,94.0,94.03,18900.0,48.3667,48.3924,48.3667,48.3821,18900.0
2013-01-03 15:05:00,94.04,94.07,94.0,94.0,37500.0,48.3873,48.4027,48.3667,48.3667,37500.0
2013-01-03 15:10:00,94.0,94.01,93.97,93.97,94600.0,48.3667,48.3718,48.3512,48.3512,94600.0
2013-01-03 15:15:00,93.97,93.98,93.95,93.96,44800.0,48.3512,48.3564,48.341,48.3461,44800.0
2013-01-03 15:20:00,93.96,93.98,93.92,93.94,22500.0,48.3461,48.3564,48.3255,48.3358,22500.0
2013-01-03 15:25:00,93.94,94.01,93.94,94.01,49500.0,48.3358,48.3718,48.3358,48.3718,49500.0
2013-01-03 15:30:00,94.01,94.03,93.96,93.96,35600.0,48.3718,48.3821,48.3461,48.3461,35600.0
2013-01-03 15:35:00,93.97,94.01,93.93,93.98,42500.0,48.3512,48.3718,48.3307,48.3564,42500.0
2013-01-03 15:40:00,93.98,94.01,93.94,94.01,86500.0,48.3564,48.3718,48.3358,48.3718,86500.0
2013-01-03 15:45:00,94.01,94.01,93.96,93.96,70300.0,48.3718,48.3718,48.3461,48.3461,70300.0
2013-01-03 15:50:00,93.97,93.97,93.9,93.9,82200.0,48.3512,48.3512,48.3152,48.3152,82200.0
2013-01-03 15:55:00,93.9,93.96,93.9,93.96,185800.0,48.3152,48.3461,48.3152,48.3461,185800.0
2013-01-04 09:30:00,93.92,93.98,93.84,93.9,58500.0,48.3255,48.3564,48.2844,48.3152,58500.0
2013-01-04 09:35:00,93.88,93.9,93.85,93.85,19500.0,48.3049,48.3152,48.2895,48.2895,19500.0
2013-01-04 09:40:00,93.85,93.9,93.84,93.89,28700.0,48.2895,48.3152,48.2844,48.3101,28700.0
2013-01-04 09:45:00,93.89,93.93,93.84,93.89,67800.0,48.3101,48.3307,48.2844,48.3101,67800.0
2013-01-04 09:50:00,93.88,93.9,93.86,93.87,44200.0,48.3049,48.3152,48.2946,48.2998,44200.0
2013-01-04 09:55:00,93.88,93.9,93.86,93.9,25000.0,48.3049,48.3152,48.2946,48.3152,25000.0
2013-01-04 10:00:00,93.91,93.92,93.88,93.88,17600.0,48.3204,48.3255,48.3049,48.3049,17600.0
2013-01-04 10:05:00,93.89,93.9,93.87,93.87,22500.0,48.3101,48.3152,48.2998,48.2998,22500.0
2013-01-04 10:10:00,93.88,93.91,93.87,93.9,13800.0,48.3049,48.3204,48.2998,48.3152,13800.0
2013-01-04 10:15:00,93.9,93.91,93.85,93.85,45700.0,48.3152,48.3204,48.2895,48.2895,45700.0
2013-01-04 10:20:00,93.85,93.85,93.84,93.85,15600.0,48.2895,48.2895,48.2844,48.2895,15600.0
2013-01-04 10:25:00,93.84,93.85,93.83,93.84,29700.0,48.2844,48.2895,48.2792,48.2844,29700.0
2013-01-04 10:30:00,93.85,93.85,93.84,93.84,4700.0,48.2895,48.2895,48.2844,48.2844,4700.0
2013-01-04 10:35:00,93.84,93.86,93.84,93.86,6900.0,48.2844,48.2946,48.2844,48.2946,6900.0
2013-01-04 10:40:00,93.86,93.86,93.84,93.84,13200.0,48.2946,48.2946,48.2844,48.2844,13200.0
2013-01-04 10:45:00,93.84,93.85,93.83,93.85,10500.0,48.2844,48.2895,48.2792,48.2895,10500.0
2013-01-04 10:50:00,93.84,93.85,93.84,93.84,19300.0,48.2844,48.2895,48.2844,48.2844,19300.0
2013-01-04 10:55:00,93.84,93.95,93.84,93.93,61200.0,48.2844,48.341,48.2844,48.3307,61200.0
2013-01-04 11:00:00,93.93,93.95,93.91,93.91,34400.0,48.3307,48.341,48.3204,48.3204,34400.0
2013-01-04 11:05:00,93.91,93.94,93.91,93.94,12100.0,48.3204,48.3358,48.3204,48.3358,12100.0
2013-01-04 11:10:00,93.94,93.95,93.91,93.94,17500.0,48.3358,48.341,48.3204,48.3358,17500.0
2013-01-04 11:15:00,93.94,93.96,93.94,93.96,11000.0,48.3358,48.3461,48.3358,48.3461,11000.0
2013-01-04 11:20:00,93.95,93.96,93.95,93.96,2700.0,48.341,48.3461,48.341,48.3461,2700.0
2013-01-04 11:25:00,93.97,93.97,93.95,93.96,13500.0,48.3512,48.3512,48.341,48.3461,13500.0
2013-01-04 11:30:00,93.96,93.96,93.95,93.95,4400.0,48.3461,48.3461,48.341,48.341,4400.0
2013-01-04 11:35:00,93.95,93.98,93.95,93.98,8000.0,48.341,48.3564,48.341,48.3564,8000.0
2013-01-04 11:40:00,93.98,94.01,93.98,94.0,7500.0,48.3564,48.3718,48.3564,48.3667,7500.0
2013-01-04 11:45:00,94.0,94.01,93.99,94.01,9100.0,48.3667,48.3718,48.3615,48.3718,9100.0
2013-01-04 11:50:00,94.01,94.01,94.0,94.0,26500.0,48.3718,48.3718,48.3667,48.3667,26500.0
2013-01-04 11:55:00,94.01,94.01,93.98,93.98,13900.0,48.3718,48.3718,48.3564,48.3564,13900.0
2013-01-04 12:00:00,93.99,94.0,93.98,93.99,13500.0,48.3615,48.3667,48.3564,48.3615,13500.0
2013-01-04 12:05:00,94.0,94.0,93.99,93.99,2200.0,48.3667,48.3667,48.3615,48.3615,2200.0
2013-01-04 12:10:00,94.0,94.0,93.99,94.0,3900.0,48.3667,48.3667,48.3615,48.3667,3900.0
2013-01-04 12:15:00,93.99,94.0,93.99,94.0,4200.0,48.3615,48.3667,48.3615,48.3667,4200.0
2013-01-04 12:20:00,93.99,94.0,93.99,93.99,6100.0,48.3615,48.3667,48.3615,48.3615,6100.0
2013-01-04 12:25:00,93.99,94.0,93.99,94.0,9500.0,48.3615,48.3667,48.3615,48.3667,9500.0
2013-01-04 12:30:00,94.0,94.0,93.99,94.0,11000.0,48.3667,48.3667,48.3615,48.3667,11000.0
2013-01-04 12:35:00,94.0,94.0,93.99,94.0,7400.0,48.3667,48.3667,48.3615,48.3667,7400.0
2013-01-04 12:40:00,93.99,94.0,93.99,94.0,3500.0,48.3615,48.3667,48.3615,48.3667,3500.0
2013-01-04 12:45:00,93.99,94.0,93.99,94.0,28500.0,48.3615,48.3667,48.3615,48.3667,28500.0
2013-01-04 12:50:00,93.99,94.0,93.99,93.99,11500.0,48.3615,48.3667,48.3615,48.3615,11500.0
2013-01-04 12:55:00,93.99,94.0,93.98,93.98,6100.0,48.3615,48.3667,48.3564,48.3564,6100.0
2013-01-04 13:00:00,93.98,93.99,93.98,93.99,3600.0,48.3564,48.3615,48.3564,48.3615,3600.0
2013-01-04 13:05:00,93.98,93.99,93.98,93.98,16900.0,48.3564,48.3615,48.3564,48.3564,16900.0
2013-01-04 13:10:00,93.99,93.99,93.98,93.99,7400.0,48.3615,48.3615,48.3564,48.3615,7400.0
2013-01-04 13:15:00,93.98,94.0,93.98,94.0,24500.0,48.3564,48.3667,48.3564,48.3667,24500.0
2013-01-04 13:20:00,94.0,94.0,93.99,93.99,11200.0,48.3667,48.3667,48.3615,48.3615,11200.0
2013-01-04 13:25:00,93.99,94.0,93.98,93.99,9100.0,48.3615,48.3667,48.3564,48.3615,9100.0
2013-01-04 13:30:00,93.99,93.99,93.98,93.98,11800.0,48.3615,48.3615,48.3564,48.3564,11800.0
2013-01-04 13:35:00,93.98,93.99,93.98,93.99,6000.0,48.3564,48.3615,48.3564,48.3615,6000.0
2013-01-04 13:40:00,93.99,93.99,93.98,93.99,9700.0,48.3615,48.3615,48.3564,48.3615,9700.0
2013-01-04 13:45:00,93.99,94.0,93.98,93.99,6500.0,48.3615,48.3667,48.3564,48.3615,6500.0
2013-01-04 13:50:00,94.0,94.0,93.99,94.0,5800.0,48.3667,48.3667,48.3615,48.3667,5800.0
2013-01-04 13:55:00,93.99,94.02,93.99,94.02,12600.0,48.3615,48.377,48.3615,48.377,12600.0
2013-01-04 14:00:00,94.01,94.03,94.0,94.0,9100.0,48.3718,48.3821,48.3667,48.3667,9100.0
2013-01-04 14:05:00,94.01,94.04,94.0,94.03,9500.0,48.3718,48.3873,48.3667,48.3821,9500.0
2013-01-04 14:10:00,94.03,94.03,94.01,94.01,7600.0,48.3821,48.3821,48.3718,48.3718,7600.0
2013-01-04 14:15:00,94.01,94.03,94.01,94.02,9800.0,48.3718,48.3821,48.3718,48.377,9800.0
2013-01-04 14:20:00,94.02,94.02,94.01,94.02,6400.0,48.377,48.377,48.3718,48.377,6400.0
2013-01-04 14:25:00,94.02,94.05,94.01,94.05,9400.0,48.377,48.3924,48.3718,48.3924,9400.0
2013-01-04 14:30:00,94.05,94.05,94.0,94.01,29500.0,48.3924,48.3924,48.3667,48.3718,29500.0
2013-01-04 14:35:00,94.01,94.02,94.0,94.0,10300.0,48.3718,48.377,48.3667,48.3667,10300.0
2013-01-04 14:40:00,93.99,94.0,93.99,93.99,6500.0,48.3615,48.3667,48.3615,48.3615,6500.0
2013-01-04 14:45:00,93.99,94.0,93.97,93.97,16100.0,48.3615,48.3667,48.3512,48.3512,16100.0
2013-01-04 14:50:00,93.97,93.98,93.97,93.97,11400.0,48.3512,48.3564,48.3512,48.3512,11400.0
2013-01-04 14:55:00,93.98,93.98,93.97,93.98,11600.0,48.3564,48.3564,48.3512,48.3564,11600.0
2013-01-04 15:00:00,93.98,93.98,93.92,93.93,36200.0,48.3564,48.3564,48.3255,48.3307,36200.0
2013-01-04 15:05:00,93.92,93.93,93.89,93.91,97800.0,48.3255,48.3307,48.3101,48.3204,97800.0
2013-01-04 15:10:00,93.9,93.95,93.9,93.93,46800.0,48.3152,48.341,48.3152,48.3307,46800.0
2013-01-04 15:15:00,93.94,93.94,93.93,93.94,29900.0,48.3358,48.3358,48.3307,48.3358,29900.0
2013-01-04 15:20:00,93.94,94.03,93.94,94.03,40200.0,48.3358,48.3821,48.3358,48.3821,40200.0
2013-01-04 15:25:00,94.03,94.05,94.01,94.05,15300.0,48.3821,48.3924,48.3718,48.3924,15300.0
2013-01-04 15:30:00,94.05,94.08,94.02,94.05,139500.0,48.3924,48.4078,48.377,48.3924,139500.0
2013-01-04 15:35:00,94.04,94.06,94.0,94.0,37700.0,48.3873,48.3976,48.3667,48.3667,37700.0
2013-01-04 15:40:00,94.0,94.02,94.0,94.01,50200.0,48.3667,48.377,48.3667,48.3718,50200.0
2013-01-04 15:45:00,94.01,94.03,94.0,94.01,202900.0,48.3718,48.3821,48.3667,48.3718,202900.0
2013-01-04 15:50:00,94.02,94.02,94.0,94.0,159200.0,48.377,48.377,48.3667,48.3667,159200.0
2013-01-04 15:55:00,94.01,94.01,93.98,94.0,196600.0,48.3718,48.3718,48.3564,48.3667,196600.0
2013-01-07 09:30:00,94.02,94.03,93.92,93.93,67700.0,48.377,48.3821,48.3255,48.3307,67700.0
2013-01-07 09:35:00,93.94,93.95,93.86,93.88,24000.0,48.3358,48.341,48.2946,48.3049,24000.0
2013-01-07 09:40:00,93.87,93.96,93.87,93.91,61300.0,48.2998,48.3461,48.2998,48.3204,61300.0
2013-01-07 09:45:00,93.9,93.9,93.85,93.86,19900.0,48.3152,48.3152,48.2895,48.2946,19900.0
2013-01-07 09:50:00,93.86,93.86,93.83,93.86,17900.0,48.2946,48.2946,48.2792,48.2946,17900.0
2013-01-07 09:55:00,93.87,93.91,93.86,93.9,5700.0,48.2998,48.3204,48.2946,48.3152,5700.0
2013-01-07 10:00:00,93.89,93.94,93.89,93.94,14100.0,48.3101,48.3358,48.3101,48.3358,14100.0
2013-01-07 10:05:00,93.94,93.97,93.93,93.97,14600.0,48.3358,48.3512,48.3307,48.3512,14600.0
2013-01-07 10:10:00,93.96,93.97,93.91,93.94,32600.0,48.3461,48.3512,48.3204,48.3358,32600.0
2013-01-07 10:15:00,93.93,93.94,93.89,93.93,26500.0,48.3307,48.3358,48.3101,48.3307,26500.0
2013-01-07 10:20:00,93.92,93.94,93.9,93.91,6300.0,48.3255,48.3358,48.3152,48.3204,6300.0
2013-01-07 10:25:00,93.91,93.95,93.91,93.94,6900.0,48.3204,48.341,48.3204,48.3358,6900.0
2013-01-07 10:30:00,93.94,93.99,93.94,93.98,13500.0,48.3358,48.3615,48.3358,48.3564,13500.0
2013-01-07 10:35:00,93.97,93.99,93.97,93.99,19900.0,48.3512,48.3615,48.3512,48.3615,19900.0
2013-01-07 10:40:00,93.98,93.98,93.97,93.97,9500.0,48.3564,48.3564,48.3512,48.3512,9500.0
2013-01-07 10:45:00,93.97,93.97,93.95,93.97,6000.0,48.3512,48.3512,48.341,48.3512,6000.0
2013-01-07 10:50:00,93.97,93.97,93.95,93.95,50700.0,48.3512,48.3512,48.341,48.341,50700.0
2013-01-07 10:55:00,93.95,93.95,93.93,93.93,59600.0,48.341,48.341,48.3307,48.3307,59600.0
2013-01-07 11:00:00,93.94,93.95,93.93,93.94,2800.0,48.3358,48.341,48.3307,48.3358,2800.0
2013-01-07 11:05:00,93.94,93.94,93.92,93.92,28600.0,48.3358,48.3358,48.3255,48.3255,28600.0
2013-01-07 11:10:00,93.93,93.93,93.89,93.89,21900.0,48.3307,48.3307,48.3101,48.3101,21900.0
2013-01-07 11:15:00,93.89,93.89,93.84,93.89,112500.0,48.3101,48.3101,48.2844,48.3101,112500.0
2013-01-07 11:20:00,93.88,93.88,93.85,93.88,31200.0,48.3049,48.3049,48.2895,48.3049,31200.0
2013-01-07 11:25:00,93.89,93.91,93.86,93.91,64500.0,48.3101,48.3204,48.2946,48.3204,64500.0
2013-01-07 11:30:00,93.92,93.95,93.92,93.93,19000.0,48.3255,48.341,48.3255,48.3307,19000.0
2013-01-07 11:35:00,93.92,93.93,93.91,93.92,22600.0,48.3255,48.3307,48.3204,48.3255,22600.0
2013-01-07 11:40:00,93.92,93.95,93.92,93.93,13900.0,48.3255,48.341,48.3255,48.3307,13900.0
2013-01-07 11:45:00,93.92,93.94,93.88,93.88,39700.0,48.3255,48.3358,48.3049,48.3049,39700.0
2013-01-07 11:50:00,93.88,93.93,93.88,93.91,26900.0,48.3049,48.3307,48.3049,48.3204,26900.0
2013-01-07 11:55:00,93.91,93.93,93.91,93.92,12900.0,48.3204,48.3307,48.3204,48.3255,12900.0
2013-01-07 12:00:00,93.91,93.95,93.91,93.95,14600.0,48.3204,48.341,48.3204,48.341,14600.0
2013-01-07 12:05:00,93.94,93.95,93.92,93.93,8100.0,48.3358,48.341,48.3255,48.3307,8100.0
2013-01-07 12:10:00,93.92,93.95,93.92,93.94,4700.0,48.3255,48.341,48.3255,48.3358,4700.0
2013-01-07 12:15:00,93.95,93.95,93.93,93.94,5800.0,48.341,48.341,48.3307,48.3358,5800.0
2013-01-07 12:20:00,93.93,93.96,93.93,93.95,9500.0,48.3307,48.3461,48.3307,48.341,9500.0
2013-01-07 12:25:00,93.95,93.95,93.91,93.91,12200.0,48.341,48.341,48.3204,48.3204,12200.0
2013-01-07 12:30:00,93.92,93.93,93.91,93.92,5700.0,48.3255,48.3307,48.3204,48.3255,5700.0
2013-01-07 12:35:00,93.93,93.95,93.93,93.94,6800.0,48.3307,48.341,48.3307,48.3358,6800.0
2013-01-07 12:40:00,93.94,93.95,93.91,93.93,5800.0,48.3358,48.341,48.3204,48.3307,5800.0
2013-01-07 12:45:00,93.92,93.95,93.92,93.95,8400.0,48.3255,48.341,48.3255,48.341,8400.0
2013-01-07 12:50:00,93.95,93.95,93.93,93.94,16700.0,48.341,48.341,48.3307,48.3358,16700.0
2013-01-07 12:55:00,93.95,93.95,93.94,93.95,7800.0,48.341,48.341,48.3358,48.341,7800.0
2013-01-07 13:00:00,93.95,93.95,93.92,93.93,57500.0,48.341,48.341,48.3255,48.3307,57500.0
2013-01-07 13:05:00,93.93,93.94,93.92,93.92,33200.0,48.3307,48.3358,48.3255,48.3255,33200.0
2013-01-07 13:10:00,93.92,93.95,93.92,93.93,14200.0,48.3255,48.341,48.3255,48.3307,14200.0
2013-01-07 13:15:00,93.94,93.94,93.93,93.94,1900.0,48.3358,48.3358,48.3307,48.3358,1900.0
2013-01-07 13:20:00,93.94,93.94,93.93,93.93,5700.0,48.3358,48.3358,48.3307,48.3307,5700.0
2013-01-07 13:25:00,93.93,93.97,93.93,93.97,26900.0,48.3307,48.3512,48.3307,48.3512,26900.0
2013-01-07 13:30:00,93.97,93.97,93.96,93.96,8100.0,48.3512,48.3512,48.3461,48.3461,8100.0
2013-01-07 13:35:00,93.97,93.98,93.96,93.97,39100.0,48.3512,48.3564,48.3461,48.3512,39100.0
2013-01-07 13:40:00,93.97,93.97,93.95,93.95,23800.0,48.3512,48.3512,48.341,48.341,23800.0
2013-01-07 13:45:00,93.96,93.99,93.96,93.96,44900.0,48.3461,48.3615,48.3461,48.3461,44900.0
2013-01-07 13:50:00,93.97,93.98,93.95,93.95,101300.0,48.3512,48.3564,48.341,48.341,101300.0
2013-01-07 13:55:00,93.96,93.96,93.95,93.95,20000.0,48.3461,48.3461,48.341,48.341,20000.0
2013-01-07 14:00:00,93.95,93.96,93.93,93.95,32800.0,48.341,48.3461,48.3307,48.341,32800.0
2013-01-07 14:05:00,93.95,93.96,93.93,93.96,32100.0,48.341,48.3461,48.3307,48.3461,32100.0
2013-01-07 14:10:00,93.95,93.96,93.94,93.95,6400.0,48.341,48.3461,48.3358,48.341,6400.0
2013-01-07 14:15:00,93.95,93.98,93.94,93.97,105400.0,48.341,48.3564,48.3358,48.3512,105400.0
2013-01-07 14:20:00,93.97,93.97,93.95,93.97,28600.0,48.3512,48.3512,48.341,48.3512,28600.0
2013-01-07 14:25:00,93.97,93.98,93.95,93.98,72300.0,48.3512,48.3564,48.341,48.3564,72300.0
2013-01-07 14:30:00,93.98,94.01,93.98,93.99,64300.0,48.3564,48.3718,48.3564,48.3615,64300.0
2013-01-07 14:35:00,94.0,94.01,94.0,94.0,24800.0,48.3667,48.3718,48.3667,48.3667,24800.0
2013-01-07 14:40:00,94.01,94.02,94.0,94.01,15800.0,48.3718,48.377,48.3667,48.3718,15800.0
2013-01-07 14:45:00,94.0,94.01,94.0,94.01,4100.0,48.3667,48.3718,48.3667,48.3718,4100.0
2013-01-07 14:50:00,94.0,94.02,94.0,94.01,43000.0,48.3667,48.377,48.3667,48.3718,43000.0
2013-01-07 14:55:00,94.02,94.03,94.01,94.03,11600.0,48.377,48.3821,48.3718,48.3821,11600.0
2013-01-07 15:00:00,94.02,94.09,94.02,94.04,697700.0,48.377,48.413,48.377,48.3873,697700.0
2013-01-07 15:05:00,94.03,94.04,94.02,94.04,95500.0,48.3821,48.3873,48.377,48.3873,95500.0
2013-01-07 15:10:00,94.04,94.05,94.03,94.05,80700.0,48.3873,48.3924,48.3821,48.3924,80700.0
2013-01-07 15:15:00,94.05,94.07,94.04,94.06,58800.0,48.3924,48.4027,48.3873,48.3976,58800.0
2013-01-07 15:20:00,94.06,94.08,94.04,94.07,100400.0,48.3976,48.4078,48.3873,48.4027,100400.0
2013-01-07 15:25:00,94.06,94.08,94.06,94.08,20300.0,48.3976,48.4078,48.3976,48.4078,20300.0
2013-01-07 15:30:00,94.08,94.08,94.06,94.06,21100.0,48.4078,48.4078,48.3976,48.3976,21100.0
2013-01-07 15:35:00,94.06,94.09,94.06,94.07,152900.0,48.3976,48.413,48.3976,48.4027,152900.0
2013-01-07 15:40:00,94.06,94.07,94.06,94.07,39500.0,48.3976,48.4027,48.3976,48.4027,39500.0
2013-01-07 15:45:00,94.07,94.09,94.06,94.09,43500.0,48.4027,48.413,48.3976,48.413,43500.0
2013-01-07 15:50:00,94.09,94.09,94.04,94.08,614400.0,48.413,48.413,48.3873,48.4078,614400.0
2013-01-07 15:55:00,94.08,94.09,94.07,94.08,79500.0,48.4078,48.413,48.4027,48.4078,79500.0
2013-01-08 09:30:00,93.99,94.1,93.95,94.04,88000.0,48.3615,48.4181,48.341,48.3873,88000.0
2013-01-08 09:35:00,94.03,94.08,94.01,94.06,26500.0,48.3821,48.4078,48.3718,48.3976,26500.0
2013-01-08 09:40:00,94.06,94.08,94.06,94.07,25400.0,48.3976,48.4078,48.3976,48.4027,25400.0
2013-01-08 09:45:00,94.08,94.08,94.05,94.05,52500.0,48.4078,48.4078,48.3924,48.3924,52500.0
2013-01-08 09:50:00,94.05,94.07,94.03,94.07,30100.0,48.3924,48.4027,48.3821,48.4027,30100.0
2013-01-08 09:55:00,94.07,94.07,94.06,94.06,23900.0,48.4027,48.4027,48.3976,48.3976,23900.0
2013-01-08 10:00:00,94.06,94.07,94.05,94.06,26300.0,48.3976,48.4027,48.3924,48.3976,26300.0
2013-01-08 10:05:00,94.07,94.07,93.97,94.04,40700.0,48.4027,48.4027,48.3512,48.3873,40700.0
2013-01-08 10:10:00,94.02,94.04,94.02,94.04,14900.0,48.377,48.3873,48.377,48.3873,14900.0
2013-01-08 10:15:00,94.03,94.03,93.99,94.0,41200.0,48.3821,48.3821,48.3615,48.3667,41200.0
2013-01-08 10:20:00,94.01,94.02,93.93,93.95,58800.0,48.3718,48.377,48.3307,48.341,58800.0
2013-01-08 10:25:00,93.94,93.97,93.94,93.97,45600.0,48.3358,48.3512,48.3358,48.3512,45600.0
2013-01-08 10:30:00,93.96,93.97,93.96,93.96,17100.0,48.3461,48.3512,48.3461,48.3461,17100.0
2013-01-08 10:35:00,93.97,94.01,93.97,94.0,22900.0,48.3512,48.3718,48.3512,48.3667,22900.0
2013-01-08 10:40:00,93.99,94.02,93.98,94.02,18400.0,48.3615,48.377,48.3564,48.377,18400.0
2013-01-08 10:45:00,94.02,94.02,93.98,93.98,45900.0,48.377,48.377,48.3564,48.3564,45900.0
2013-01-08 10:50:00,93.98,94.01,93.98,93.99,28000.0,48.3564,48.3718,48.3564,48.3615,28000.0
2013-01-08 10:55:00,94.0,94.0,93.97,93.98,20000.0,48.3667,48.3667,48.3512,48.3564,20000.0
2013-01-08 11:00:00,93.99,94.0,93.98,93.99,28800.0,48.3615,48.3667,48.3564,48.3615,28800.0
2013-01-08 11:05:00,94.0,94.0,93.99,94.0,17900.0,48.3667,48.3667,48.3615,48.3667,17900.0
2013-01-08 11:10:00,94.0,94.0,93.98,93.99,25900.0,48.3667,48.3667,48.3564,48.3615,25900.0
2013-01-08 11:15:00,94.0,94.0,93.98,93.99,35500.0,48.3667,48.3667,48.3564,48.3615,35500.0
2013-01-08 11:20:00,93.98,93.99,93.97,93.99,31100.0,48.3564,48.3615,48.3512,48.3615,31100.0
2013-01-08 11:25:00,93.99,94.0,93.98,93.98,23700.0,48.3615,48.3667,48.3564,48.3564,23700.0
2013-01-08 11:30:00,93.99,94.01,93.98,94.0,38900.0,48.3615,48.3718,48.3564,48.3667,38900.0
2013-01-08 11:35:00,94.01,94.03,94.01,94.03,20700.0,48.3718,48.3821,48.3718,48.3821,20700.0
2013-01-08 11:40:00,94.02,94.04,94.02,94.04,25500.0,48.377,48.3873,48.377,48.3873,25500.0
2013-01-08 11:45:00,94.03,94.05,94.02,94.04,48800.0,48.3821,48.3924,48.377,48.3873,48800.0
2013-01-08 11:50:00,94.03,94.03,94.02,94.02,11200.0,48.3821,48.3821,48.377,48.377,11200.0
2013-01-08 11:55:00,94.03,94.04,94.03,94.03,18400.0,48.3821,48.3873,48.3821,48.3821,18400.0
2013-01-08 12:00:00,94.02,94.02,94.01,94.02,17900.0,48.377,48.377,48.3718,48.377,17900.0
2013-01-08 12:05:00,94.02,94.02,94.0,94.0,2700.0,48.377,48.377,48.3667,48.3667,2700.0
2013-01-08 12:10:00,94.0,94.01,93.97,93.97,55600.0,48.3667,48.3718,48.3512,48.3512,55600.0
2013-01-08 12:15:00,93.97,93.97,93.96,93.97,36800.0,48.3512,48.3512,48.3461,48.3512,36800.0
2013-01-08 12:20:00,93.96,93.99,93.93,93.98,81500.0,48.3461,48.3615,48.3307,48.3564,81500.0
2013-01-08 12:25:00,93.98,93.98,93.97,93.97,4900.0,48.3564,48.3564,48.3512,48.3512,4900.0
2013-01-08 12:30:00,93.98,93.99,93.97,93.99,2800.0,48.3564,48.3615,48.3512,48.3615,2800.0
2013-01-08 12:35:00,93.98,93.99,93.98,93.98,1900.0,48.3564,48.3615,48.3564,48.3564,1900.0
2013-01-08 12:40:00,93.99,93.99,93.98,93.98,17200.0,48.3615,48.3615,48.3564,48.3564,17200.0
2013-01-08 12:45:00,93.99,93.99,93.98,93.98,700.0,48.3615,48.3615,48.3564,48.3564,700.0
2013-01-08 12:50:00,93.99,93.99,93.98,93.98,4300.0,48.3615,48.3615,48.3564,48.3564,4300.0
2013-01-08 12:55:00,93.98,93.99,93.98,93.99,1800.0,48.3564,48.3615,48.3564,48.3615,1800.0
2013-01-08 13:00:00,93.98,93.99,93.98,93.98,5200.0,48.3564,48.3615,48.3564,48.3564,5200.0
2013-01-08 13:05:00,93.99,93.99,93.98,93.99,1800.0,48.3615,48.3615,48.3564,48.3615,1800.0
2013-01-08 13:10:00,93.99,93.99,93.98,93.98,5100.0,48.3615,48.3615,48.3564,48.3564,5100.0
2013-01-08 13:15:00,93.99,94.01,93.99,94.0,9800.0,48.3615,48.3718,48.3615,48.3667,9800.0
2013-01-08 13:20:00,94.01,94.01,93.99,93.99,10500.0,48.3718,48.3718,48.3615,48.3615,10500.0
2013-01-08 13:25:00,94.0,94.0,93.99,93.99,13800.0,48.3667,48.3667,48.3615,48.3615,13800.0
2013-01-08 13:30:00,93.99,94.02,93.99,94.02,18100.0,48.3615,48.377,48.3615,48.377,18100.0
2013-01-08 13:35:00,94.02,94.02,94.0,94.01,134500.0,48.377,48.377,48.3667,48.3718,134500.0
2013-01-08 13:40:00,94.01,94.02,94.01,94.02,4700.0,48.3718,48.377,48.3718,48.377,4700.0
2013-01-08 13:45:00,94.02,94.02,94.01,94.02,10200.0,48.377,48.377,48.3718,48.377,10200.0
2013-01-08 13:50:00,94.02,94.02,94.01,94.01,8000.0,48.377,48.377,48.3718,48.3718,8000.0
2013-01-08 13:55:00,94.01,94.02,94.01,94.02,11700.0,48.3718,48.377,48.3718,48.377,11700.0
2013-01-08 14:00:00,94.02,94.03,94.02,94.03,6600.0,48.377,48.3821,48.377,48.3821,6600.0
2013-01-08 14:05:00,94.03,94.03,94.02,94.02,4600.0,48.3821,48.3821,48.377,48.377,4600.0
2013-01-08 14:10:00,94.03,94.03,94.02,94.03,14700.0,48.3821,48.3821,48.377,48.3821,14700.0
2013-01-08 14:15:00,94.02,94.03,94.02,94.03,9400.0,48.377,48.3821,48.377,48.3821,9400.0
2013-01-08 14:20:00,94.03,94.03,94.02,94.03,12200.0,48.3821,48.3821,48.377,48.3821,12200.0
2013-01-08 14:25:00,94.03,94.03,94.02,94.03,9600.0,48.3821,48.3821,48.377,48.3821,9600.0
2013-01-08 14:30:00,94.03,94.05,94.02,94.04,56200.0,48.3821,48.3924,48.377,48.3873,56200.0
2013-01-08 14:35:00,94.04,94.04,94.03,94.04,26000.0,48.3873,48.3873,48.3821,48.3873,26000.0
2013-01-08 14:40:00,94.03,94.04,94.03,94.04,15700.0,48.3821,48.3873,48.3821,48.3873,15700.0
2013-01-08 14:45:00,94.03,94.04,94.03,94.04,10400.0,48.3821,48.3873,48.3821,48.3873,10400.0
2013-01-08 14:50:00,94.04,94.05,94.03,94.05,18100.0,48.3873,48.3924,48.3821,48.3924,18100.0
2013-01-08 14:55:00,94.05,94.05,94.04,94.05,26300.0,48.3924,48.3924,48.3873,48.3924,26300.0
2013-01-08 15:00:00,94.04,94.05,94.03,94.04,10400.0,48.3873,48.3924,48.3821,48.3873,10400.0
2013-01-08 15:05:00,94.04,94.06,94.04,94.06,27500.0,48.3873,48.3976,48.3873,48.3976,27500.0
2013-01-08 15:10:00,94.06,94.06,94.05,94.06,39700.0,48.3976,48.3976,48.3924,48.3976,39700.0
2013-01-08 15:15:00,94.06,94.09,94.06,94.09,64300.0,48.3976,48.413,48.3976,48.413,64300.0
2013-01-08 15:20:00,94.08,94.12,94.07,94.08,26600.0,48.4078,48.4284,48.4027,48.4078,26600.0
2013-01-08 15:25:00,94.08,94.08,94.05,94.07,16200.0,48.4078,48.4078,48.3924,48.4027,16200.0
2013-01-08 15:30:00,94.08,94.09,94.07,94.09,9300.0,48.4078,48.413,48.4027,48.413,9300.0
2013-01-08 15:35:00,94.09,94.1,94.08,94.08,67100.0,48.413,48.4181,48.4078,48.4078,67100.0
2013-01-08 15:40:00,94.08,94.08,94.07,94.08,32600.0,48.4078,48.4078,48.4027,48.4078,32600.0
2013-01-08 15:45:00,94.08,94.11,94.07,94.09,67400.0,48.4078,48.4233,48.4027,48.413,67400.0
2013-01-08 15:50:00,94.1,94.12,94.08,94.09,39200.0,48.4181,48.4284,48.4078,48.413,39200.0
2013-01-08 15:55:00,94.09,94.1,94.01,94.02,53000.0,48.413,48.4181,48.3718,48.377,53000.0
2013-01-09 09:30:00,94.18,94.24,94.09,94.14,51300.0,48.4593,48.4902,48.413,48.4387,51300.0
2013-01-09 09:35:00,94.12,94.17,94.11,94.12,21200.0,48.4284,48.4542,48.4233,48.4284,21200.0
2013-01-09 09:40:00,94.12,94.15,94.01,94.07,80400.0,48.4284,48.4439,48.3718,48.4027,80400.0
2013-01-09 09:45:00,94.07,94.1,94.07,94.09,17200.0,48.4027,48.4181,48.4027,48.413,17200.0
2013-01-09 09:50:00,94.1,94.14,94.09,94.14,43400.0,48.4181,48.4387,48.413,48.4387,43400.0
2013-01-09 09:55:00,94.15,94.16,94.12,94.13,26300.0,48.4439,48.449,48.4284,48.4336,26300.0
2013-01-09 10:00:00,94.12,94.19,94.12,94.19,15200.0,48.4284,48.4644,48.4284,48.4644,15200.0
2013-01-09 10:05:00,94.19,94.22,94.16,94.18,34900.0,48.4644,48.4799,48.449,48.4593,34900.0
2013-01-09 10:10:00,94.18,94.18,94.12,94.12,13300.0,48.4593,48.4593,48.4284,48.4284,13300.0
2013-01-09 10:15:00,94.11,94.15,94.11,94.13,9800.0,48.4233,48.4439,48.4233,48.4336,9800.0
2013-01-09 10:20:00,94.12,94.15,94.1,94.15,12200.0,48.4284,48.4439,48.4181,48.4439,12200.0
2013-01-09 10:25:00,94.14,94.19,94.14,94.18,19700.0,48.4387,48.4644,48.4387,48.4593,19700.0
2013-01-09 10:30:00,94.18,94.22,94.16,94.17,32700.0,48.4593,48.4799,48.449,48.4542,32700.0
2013-01-09 10:35:00,94.16,94.21,94.14,94.15,289800.0,48.449,48.4747,48.4387,48.4439,289800.0
2013-01-09 10:40:00,94.16,94.16,94.14,94.15,16700.0,48.449,48.449,48.4387,48.4439,16700.0
2013-01-09 10:45:00,94.14,94.15,94.11,94.13,39500.0,48.4387,48.4439,48.4233,48.4336,39500.0
2013-01-09 10:50:00,94.12,94.14,94.1,94.12,24500.0,48.4284,48.4387,48.4181,48.4284,24500.0
2013-01-09 10:55:00,94.11,94.14,94.11,94.13,22300.0,48.4233,48.4387,48.4233,48.4336,22300.0
2013-01-09 11:00:00,94.12,94.13,94.1,94.1,12700.0,48.4284,48.4336,48.4181,48.4181,12700.0
2013-01-09 11:05:00,94.1,94.14,94.1,94.11,16400.0,48.4181,48.4387,48.4181,48.4233,16400.0
2013-01-09 11:10:00,94.12,94.12,94.11,94.12,18000.0,48.4284,48.4284,48.4233,48.4284,18000.0
2013-01-09 11:15:00,94.13,94.15,94.13,94.14,18500.0,48.4336,48.4439,48.4336,48.4387,18500.0
2013-01-09 11:20:00,94.15,94.15,94.13,94.14,16400.0,48.4439,48.4439,48.4336,48.4387,16400.0
2013-01-09 11:25:00,94.14,94.17,94.13,94.16,17000.0,48.4387,48.4542,48.4336,48.449,17000.0
2013-01-09 11:30:00,94.16,94.17,94.15,94.17,23100.0,48.449,48.4542,48.4439,48.4542,23100.0
2013-01-09 11:35:00,94.17,94.2,94.16,94.2,18200.0,48.4542,48.4696,48.449,48.4696,18200.0
2013-01-09 11:40:00,94.2,94.2,94.17,94.17,14100.0,48.4696,48.4696,48.4542,48.4542,14100.0
2013-01-09 11:45:00,94.17,94.21,94.17,94.2,11800.0,48.4542,48.4747,48.4542,48.4696,11800.0
2013-01-09 11:50:00,94.2,94.21,94.17,94.17,13800.0,48.4696,48.4747,48.4542,48.4542,13800.0
2013-01-09 11:55:00,94.17,94.2,94.17,94.18,13900.0,48.4542,48.4696,48.4542,48.4593,13900.0
2013-01-09 12:00:00,94.2,94.2,94.18,94.19,7300.0,48.4696,48.4696,48.4593,48.4644,7300.0
2013-01-09 12:05:00,94.19,94.22,94.18,94.19,31700.0,48.4644,48.4799,48.4593,48.4644,31700.0
2013-01-09 12:10:00,94.19,94.2,94.17,94.17,15900.0,48.4644,48.4696,48.4542,48.4542,15900.0
2013-01-09 12:15:00,94.18,94.18,94.15,94.16,10500.0,48.4593,48.4593,48.4439,48.449,10500.0
2013-01-09 12:20:00,94.15,94.16,94.15,94.15,8100.0,48.4439,48.449,48.4439,48.4439,8100.0
2013-01-09 12:25:00,94.15,94.19,94.15,94.19,10800.0,48.4439,48.4644,48.4439,48.4644,10800.0
2013-01-09 12:30:00,94.18,94.19,94.16,94.17,7200.0,48.4593,48.4644,48.449,48.4542,7200.0
2013-01-09 12:35:00,94.17,94.18,94.15,94.16,11700.0,48.4542,48.4593,48.4439,48.449,11700.0
2013-01-09 12:40:00,94.15,94.15,94.09,94.11,15900.0,48.4439,48.4439,48.413,48.4233,15900.0
2013-01-09 12:45:00,94.1,94.14,94.09,94.14,15900.0,48.4181,48.4387,48.413,48.4387,15900.0
2013-01-09 12:50:00,94.13,94.14,94.13,94.14,2400.0,48.4336,48.4387,48.4336,48.4387,2400.0
2013-01-09 12:55:00,94.14,94.14,94.11,94.13,28500.0,48.4387,48.4387,48.4233,48.4336,28500.0
2013-01-09 13:00:00,94.13,94.17,94.13,94.15,18700.0,48.4336,48.4542,48.4336,48.4439,18700.0
2013-01-09 13:05:00,94.15,94.16,94.13,94.14,28200.0,48.4439,48.449,48.4336,48.4387,28200.0
2013-01-09 13:10:00,94.14,94.15,94.13,94.15,22800.0,48.4387,48.4439,48.4336,48.4439,22800.0
2013-01-09 13:15:00,94.15,94.15,94.13,94.14,8600.0,48.4439,48.4439,48.4336,48.4387,8600.0
2013-01-09 13:20:00,94.14,94.19,94.14,94.17,82000.0,48.4387,48.4644,48.4387,48.4542,82000.0
2013-01-09 13:25:00,94.18,94.18,94.15,94.15,11200.0,48.4593,48.4593,48.4439,48.4439,11200.0
2013-01-09 13:30:00,94.15,94.16,94.15,94.16,3000.0,48.4439,48.449,48.4439,48.449,3000.0
2013-01-09 13:35:00,94.16,94.16,94.14,94.15,28800.0,48.449,48.449,48.4387,48.4439,28800.0
2013-01-09 13:40:00,94.15,94.15,94.14,94.15,9700.0,48.4439,48.4439,48.4387,48.4439,9700.0
2013-01-09 13:45:00,94.15,94.15,94.14,94.15,5800.0,48.4439,48.4439,48.4387,48.4439,5800.0
2013-01-09 13:50:00,94.15,94.17,94.15,94.17,17300.0,48.4439,48.4542,48.4439,48.4542,17300.0
2013-01-09 13:55:00,94.17,94.17,94.15,94.16,17500.0,48.4542,48.4542,48.4439,48.449,17500.0
2013-01-09 14:00:00,94.17,94.17,94.16,94.17,12300.0,48.4542,48.4542,48.449,48.4542,12300.0
2013-01-09 14:05:00,94.17,94.17,94.16,94.16,12300.0,48.4542,48.4542,48.449,48.449,12300.0
2013-01-09 14:10:00,94.17,94.17,94.16,94.17,6900.0,48.4542,48.4542,48.449,48.4542,6900.0
2013-01-09 14:15:00,94.17,94.18,94.16,94.18,13400.0,48.4542,48.4593,48.449,48.4593,13400.0
2013-01-09 14:20:00,94.18,94.19,94.17,94.18,15500.0,48.4593,48.4644,48.4542,48.4593,15500.0
2013-01-09 14:25:00,94.19,94.2,94.18,94.19,15600.0,48.4644,48.4696,48.4593,48.4644,15600.0
2013-01-09 14:30:00,94.19,94.2,94.19,94.2,10900.0,48.4644,48.4696,48.4644,48.4696,10900.0
2013-01-09 14:35:00,94.2,94.21,94.18,94.19,17600.0,48.4696,48.4747,48.4593,48.4644,17600.0
2013-01-09 14:40:00,94.2,94.2,94.19,94.2,14200.0,48.4696,48.4696,48.4644,48.4696,14200.0
2013-01-09 14:45:00,94.19,94.2,94.19,94.2,9800.0,48.4644,48.4696,48.4644,48.4696,9800.0
2013-01-09 14:50:00,94.2,94.2,94.17,94.17,17900.0,48.4696,48.4696,48.4542,48.4542,17900.0
2013-01-09 14:55:00,94.17,94.18,94.17,94.18,19000.0,48.4542,48.4593,48.4542,48.4593,19000.0
2013-01-09 15:00:00,94.16,94.16,94.14,94.15,16900.0,48.449,48.449,48.4387,48.4439,16900.0
2013-01-09 15:05:00,94.15,94.15,94.14,94.14,11200.0,48.4439,48.4439,48.4387,48.4387,11200.0
2013-01-09 15:10:00,94.15,94.16,94.14,94.15,17600.0,48.4439,48.449,48.4387,48.4439,17600.0
2013-01-09 15:15:00,94.15,94.15,94.14,94.15,10900.0,48.4439,48.4439,48.4387,48.4439,10900.0
2013-01-09 15:20:00,94.15,94.16,94.14,94.16,23100.0,48.4439,48.449,48.4387,48.449,23100.0
2013-01-09 15:25:00,94.16,94.18,94.14,94.18,21400.0,48.449,48.4593,48.4387,48.4593,21400.0
2013-01-09 15:30:00,94.16,94.17,94.14,94.17,8100.0,48.449,48.4542,48.4387,48.4542,8100.0
2013-01-09 15:35:00,94.17,94.18,94.16,94.18,10000.0,48.4542,48.4593,48.449,48.4593,10000.0
2013-01-09 15:40:00,94.18,94.18,94.16,94.17,37600.0,48.4593,48.4593,48.449,48.4542,37600.0
2013-01-09 15:45:00,94.18,94.18,94.16,94.17,35000.0,48.4593,48.4593,48.449,48.4542,35000.0
2013-01-09 15:50:00,94.17,94.17,94.15,94.16,29100.0,48.4542,48.4542,48.4439,48.449,29100.0
2013-01-09 15:55:00,94.16,94.2,94.13,94.17,167500.0,48.449,48.4696,48.4336,48.4542,167500.0
2013-01-10 09:30:00,94.33,94.33,94.21,94.24,38200.0,48.5365,48.5365,48.4747,48.4902,38200.0
2013-01-10 09:35:00,94.23,94.3,94.21,94.3,37600.0,48.485,48.521,48.4747,48.521,37600.0
2013-01-10 09:40:00,94.29,94.3,94.23,94.24,22900.0,48.5159,48.521,48.485,48.4902,22900.0
2013-01-10 09:45:00,94.25,94.25,94.23,94.23,12600.0,48.4953,48.4953,48.485,48.485,12600.0
2013-01-10 09:50:00,94.23,94.25,94.23,94.25,25200.0,48.485,48.4953,48.485,48.4953,25200.0
2013-01-10 09:55:00,94.25,94.26,94.2,94.25,81800.0,48.4953,48.5005,48.4696,48.4953,81800.0
2013-01-10 10:00:00,94.25,94.25,94.21,94.25,6900.0,48.4953,48.4953,48.4747,48.4953,6900.0
2013-01-10 10:05:00,94.25,94.28,94.22,94.27,20700.0,48.4953,48.5108,48.4799,48.5056,20700.0
2013-01-10 10:10:00,94.27,94.28,94.27,94.28,8800.0,48.5056,48.5108,48.5056,48.5108,8800.0
2013-01-10 10:15:00,94.27,94.27,94.24,94.25,14800.0,48.5056,48.5056,48.4902,48.4953,14800.0
2013-01-10 10:20:00,94.24,94.26,94.22,94.24,29500.0,48.4902,48.5005,48.4799,48.4902,29500.0
2013-01-10 10:25:00,94.25,94.28,94.24,94.25,28000.0,48.4953,48.5108,48.4902,48.4953,28000.0
2013-01-10 10:30:00,94.25,94.26,94.23,94.26,40300.0,48.4953,48.5005,48.485,48.5005,40300.0
2013-01-10 10:35:00,94.26,94.28,94.24,94.25,21200.0,48.5005,48.5108,48.4902,48.4953,21200.0
2013-01-10 10:40:00,94.26,94.29,94.26,94.27,21600.0,48.5005,48.5159,48.5005,48.5056,21600.0
2013-01-10 10:45:00,94.27,94.28,94.26,94.27,10900.0,48.5056,48.5108,48.5005,48.5056,10900.0
2013-01-10 10:50:00,94.27,94.27,94.24,94.25,26800.0,48.5056,48.5056,48.4902,48.4953,26800.0
2013-01-10 10:55:00,94.25,94.26,94.24,94.25,25300.0,48.4953,48.5005,48.4902,48.4953,25300.0
2013-01-10 11:00:00,94.24,94.26,94.23,94.26,12100.0,48.4902,48.5005,48.485,48.5005,12100.0
2013-01-10 11:05:00,94.26,94.26,94.25,94.26,7600.0,48.5005,48.5005,48.4953,48.5005,7600.0
2013-01-10 11:10:00,94.26,94.26,94.23,94.24,10900.0,48.5005,48.5005,48.485,48.4902,10900.0
2013-01-10 11:15:00,94.23,94.24,94.23,94.23,1400.0,48.485,48.4902,48.485,48.485,1400.0
2013-01-10 11:20:00,94.23,94.23,94.22,94.22,9800.0,48.485,48.485,48.4799,48.4799,9800.0
2013-01-10 11:25:00,94.22,94.25,94.22,94.23,10100.0,48.4799,48.4953,48.4799,48.485,10100.0
2013-01-10 11:30:00,94.25,94.26,94.23,94.26,28600.0,48.4953,48.5005,48.485,48.5005,28600.0
2013-01-10 11:35:00,94.26,94.26,94.25,94.26,13600.0,48.5005,48.5005,48.4953,48.5005,13600.0
2013-01-10 11:40:00,94.26,94.26,94.24,94.25,14100.0,48.5005,48.5005,48.4902,48.4953,14100.0
2013-01-10 11:45:00,94.25,94.25,94.24,94.25,9900.0,48.4953,48.4953,48.4902,48.4953,9900.0
2013-01-10 11:50:00,94.25,94.25,94.24,94.25,16400.0,48.4953,48.4953,48.4902,48.4953,16400.0
2013-01-10 11:55:00,94.24,94.26,94.24,94.26,17000.0,48.4902,48.5005,48.4902,48.5005,17000.0
2013-01-10 12:00:00,94.25,94.25,94.24,94.25,10300.0,48.4953,48.4953,48.4902,48.4953,10300.0
2013-01-10 12:05:00,94.24,94.25,94.24,94.24,8100.0,48.4902,48.4953,48.4902,48.4902,8100.0
2013-01-10 12:10:00,94.25,94.26,94.24,94.25,9300.0,48.4953,48.5005,48.4902,48.4953,9300.0
2013-01-10 12:15:00,94.25,94.25,94.24,94.25,6700.0,48.4953,48.4953,48.4902,48.4953,6700.0
2013-01-10 12:20:00,94.25,94.25,94.24,94.25,2800.0,48.4953,48.4953,48.4902,48.4953,2800.0
2013-01-10 12:25:00,94.25,94.26,94.25,94.25,19200.0,48.4953,48.5005,48.4953,48.4953,19200.0
2013-01-10 12:30:00,94.26,94.28,94.26,94.27,24500.0,48.5005,48.5108,48.5005,48.5056,24500.0
2013-01-10 12:35:00,94.28,94.28,94.27,94.27,2200.0,48.5108,48.5108,48.5056,48.5056,2200.0
2013-01-10 12:40:00,94.28,94.28,94.25,94.25,10000.0,48.5108,48.5108,48.4953,48.4953,10000.0
2013-01-10 12:45:00,94.25,94.26,94.25,94.26,2000.0,48.4953,48.5005,48.4953,48.5005,2000.0
2013-01-10 12:50:00,94.26,94.27,94.25,94.25,6200.0,48.5005,48.5056,48.4953,48.4953,6200.0
2013-01-10 12:55:00,94.25,94.27,94.25,94.27,3600.0,48.4953,48.5056,48.4953,48.5056,3600.0
2013-01-10 13:00:00,94.28,94.28,94.27,94.28,5100.0,48.5108,48.5108,48.5056,48.5108,5100.0
2013-01-10 13:05:00,94.28,94.28,94.27,94.28,4500.0,48.5108,48.5108,48.5056,48.5108,4500.0
2013-01-10 13:10:00,94.28,94.29,94.27,94.29,18100.0,48.5108,48.5159,48.5056,48.5159,18100.0
2013-01-10 13:15:00,94.29,94.29,94.26,94.29,43500.0,48.5159,48.5159,48.5005,48.5159,43500.0
2013-01-10 13:20:00,94.29,94.29,94.26,94.27,25200.0,48.5159,48.5159,48.5005,48.5056,25200.0
2013-01-10 13:25:00,94.27,94.28,94.26,94.28,7600.0,48.5056,48.5108,48.5005,48.5108,7600.0
2013-01-10 13:30:00,94.28,94.28,94.27,94.28,2800.0,48.5108,48.5108,48.5056,48.5108,2800.0
2013-01-10 13:35:00,94.28,94.28,94.26,94.26,10600.0,48.5108,48.5108,48.5005,48.5005,10600.0
2013-01-10 13:40:00,94.26,94.29,94.26,94.29,15200.0,48.5005,48.5159,48.5005,48.5159,15200.0
2013-01-10 13:45:00,94.28,94.3,94.28,94.29,32500.0,48.5108,48.521,48.5108,48.5159,32500.0
2013-01-10 13:50:00,94.3,94.3,94.29,94.3,22700.0,48.521,48.521,48.5159,48.521,22700.0
2013-01-10 13:55:00,94.3,94.3,94.28,94.28,6200.0,48.521,48.521,48.5108,48.5108,6200.0
2013-01-10 14:00:00,94.28,94.29,94.28,94.28,9300.0,48.5108,48.5159,48.5108,48.5108,9300.0
2013-01-10 14:05:00,94.29,94.3,94.28,94.28,7900.0,48.5159,48.521,48.5108,48.5108,7900.0
2013-01-10 14:10:00,94.28,94.3,94.27,94.28,7700.0,48.5108,48.521,48.5056,48.5108,7700.0
2013-01-10 14:15:00,94.27,94.28,94.26,94.27,6600.0,48.5056,48.5108,48.5005,48.5056,6600.0
2013-01-10 14:20:00,94.27,94.27,94.26,94.27,7400.0,48.5056,48.5056,48.5005,48.5056,7400.0
2013-01-10 14:25:00,94.27,94.27,94.24,94.25,22400.0,48.5056,48.5056,48.4902,48.4953,22400.0
2013-01-10 14:30:00,94.25,94.25,94.23,94.25,22500.0,48.4953,48.4953,48.485,48.4953,22500.0
2013-01-10 14:35:00,94.26,94.3,94.25,94.27,20200.0,48.5005,48.521,48.4953,48.5056,20200.0
2013-01-10 14:40:00,94.27,94.29,94.27,94.28,9000.0,48.5056,48.5159,48.5056,48.5108,9000.0
2013-01-10 14:45:00,94.29,94.3,94.27,94.28,13400.0,48.5159,48.521,48.5056,48.5108,13400.0
2013-01-10 14:50:00,94.27,94.29,94.27,94.28,19400.0,48.5056,48.5159,48.5056,48.5108,19400.0
2013-01-10 14:55:00,94.28,94.32,94.27,94.27,37900.0,48.5108,48.5313,48.5056,48.5056,37900.0
2013-01-10 15:00:00,94.28,94.32,94.28,94.32,23700.0,48.5108,48.5313,48.5108,48.5313,23700.0
2013-01-10 15:05:00,94.32,94.38,94.31,94.36,107500.0,48.5313,48.5622,48.5262,48.5519,107500.0
2013-01-10 15:10:00,94.36,94.36,94.32,94.32,20100.0,48.5519,48.5519,48.5313,48.5313,20100.0
2013-01-10 15:15:00,94.32,94.33,94.31,94.33,22800.0,48.5313,48.5365,48.5262,48.5365,22800.0
2013-01-10 15:20:00,94.33,94.33,94.31,94.32,12900.0,48.5365,48.5365,48.5262,48.5313,12900.0
2013-01-10 15:25:00,94.32,94.34,94.31,94.34,59900.0,48.5313,48.5416,48.5262,48.5416,59900.0
2013-01-10 15:30:00,94.34,94.35,94.33,94.34,25500.0,48.5416,48.5468,48.5365,48.5416,25500.0
2013-01-10 15:35:00,94.33,94.34,94.32,94.34,9700.0,48.5365,48.5416,48.5313,48.5416,9700.0
2013-01-10 15:40:00,94.33,94.37,94.33,94.35,25600.0,48.5365,48.5571,48.5365,48.5468,25600.0
2013-01-10 15:45:00,94.36,94.36,94.34,94.35,26500.0,48.5519,48.5519,48.5416,48.5468,26500.0
2013-01-10 15:50:00,94.35,94.35,94.32,94.32,30300.0,48.5468,48.5468,48.5313,48.5313,30300.0
2013-01-10 15:55:00,94.33,94.33,94.26,94.3,81000.0,48.5365,48.5365,48.5005,48.521,81000.0
2013-01-11 09:30:00,94.3,94.3,94.25,94.29,32000.0,48.521,48.521,48.4953,48.5159,32000.0
2013-01-11 09:35:00,94.31,94.32,94.28,94.28,11600.0,48.5262,48.5313,48.5108,48.5108,11600.0
2013-01-11 09:40:00,94.28,94.29,94.26,94.26,6700.0,48.5108,48.5159,48.5005,48.5005,6700.0
2013-01-11 09:45:00,94.27,94.28,94.26,94.28,7300.0,48.5056,48.5108,48.5005,48.5108,7300.0
2013-01-11 09:50:00,94.28,94.29,94.27,94.29,6900.0,48.5108,48.5159,48.5056,48.5159,6900.0
2013-01-11 09:55:00,94.29,94.29,94.25,94.26,10500.0,48.5159,48.5159,48.4953,48.5005,10500.0
2013-01-11 10:00:00,94.27,94.27,94.23,94.23,16800.0,48.5056,48.5056,48.485,48.485,16800.0
2013-01-11 10:05:00,94.23,94.24,94.21,94.23,29300.0,48.485,48.4902,48.4747,48.485,29300.0
2013-01-11 10:10:00,94.23,94.24,94.23,94.24,3700.0,48.485,48.4902,48.485,48.4902,3700.0
2013-01-11 10:15:00,94.25,94.27,94.25,94.25,5800.0,48.4953,48.5056,48.4953,48.4953,5800.0
2013-01-11 10:20:00,94.25,94.29,94.25,94.29,28600.0,48.4953,48.5159,48.4953,48.5159,28600.0
2013-01-11 10:25:00,94.28,94.31,94.27,94.31,32700.0,48.5108,48.5262,48.5056,48.5262,32700.0
2013-01-11 10:30:00,94.31,94.31,94.29,94.29,9700.0,48.5262,48.5262,48.5159,48.5159,9700.0
2013-01-11 10:35:00,94.3,94.3,94.28,94.29,13500.0,48.521,48.521,48.5108,48.5159,13500.0
2013-01-11 10:40:00,94.29,94.33,94.29,94.32,19200.0,48.5159,48.5365,48.5159,48.5313,19200.0
2013-01-11 10:45:00,94.31,94.34,94.31,94.34,49300.0,48.5262,48.5416,48.5262,48.5416,49300.0
2013-01-11 10:50:00,94.34,94.35,94.32,94.34,67600.0,48.5416,48.5468,48.5313,48.5416,67600.0
2013-01-11 10:55:00,94.33,94.35,94.31,94.35,11100.0,48.5365,48.5468,48.5262,48.5468,11100.0
2013-01-11 11:00:00,94.33,94.34,94.32,94.34,6200.0,48.5365,48.5416,48.5313,48.5416,6200.0
2013-01-11 11:05:00,94.34,94.35,94.27,94.3,51100.0,48.5416,48.5468,48.5056,48.521,51100.0
2013-01-11 11:10:00,94.29,94.31,94.27,94.3,14000.0,48.5159,48.5262,48.5056,48.521,14000.0
2013-01-11 11:15:00,94.31,94.31,94.28,94.3,6800.0,48.5262,48.5262,48.5108,48.521,6800.0
2013-01-11 11:20:00,94.29,94.3,94.29,94.3,6600.0,48.5159,48.521,48.5159,48.521,6600.0
2013-01-11 11:25:00,94.3,94.33,94.29,94.32,12400.0,48.521,48.5365,48.5159,48.5313,12400.0
2013-01-11 11:30:00,94.31,94.31,94.26,94.28,33200.0,48.5262,48.5262,48.5005,48.5108,33200.0
2013-01-11 11:35:00,94.28,94.3,94.28,94.3,11700.0,48.5108,48.521,48.5108,48.521,11700.0
2013-01-11 11:40:00,94.3,94.31,94.29,94.3,5600.0,48.521,48.5262,48.5159,48.521,5600.0
2013-01-11 11:45:00,94.29,94.31,94.29,94.31,24700.0,48.5159,48.5262,48.5159,48.5262,24700.0
2013-01-11 11:50:00,94.31,94.31,94.3,94.31,400.0,48.5262,48.5262,48.521,48.5262,400.0
2013-01-11 11:55:00,94.31,94.34,94.31,94.33,14500.0,48.5262,48.5416,48.5262,48.5365,14500.0
2013-01-11 12:00:00,94.33,94.33,94.31,94.32,4400.0,48.5365,48.5365,48.5262,48.5313,4400.0
2013-01-11 12:05:00,94.32,94.32,94.31,94.32,4400.0,48.5313,48.5313,48.5262,48.5313,4400.0
2013-01-11 12:10:00,94.32,94.35,94.32,94.35,31200.0,48.5313,48.5468,48.5313,48.5468,31200.0
2013-01-11 12:15:00,94.34,94.35,94.34,94.35,2100.0,48.5416,48.5468,48.5416,48.5468,2100.0
2013-01-11 12:20:00,94.35,94.37,94.34,94.37,50400.0,48.5468,48.5571,48.5416,48.5571,50400.0
2013-01-11 12:25:00,94.36,94.38,94.34,94.37,25300.0,48.5519,48.5622,48.5416,48.5571,25300.0
2013-01-11 12:30:00,94.37,94.37,94.35,94.36,293800.0,48.5571,48.5571,48.5468,48.5519,293800.0
2013-01-11 12:35:00,94.36,94.37,94.35,94.36,14300.0,48.5519,48.5571,48.5468,48.5519,14300.0
2013-01-11 12:40:00,94.37,94.37,94.36,94.37,2800.0,48.5571,48.5571,48.5519,48.5571,2800.0
2013-01-11 12:45:00,94.36,94.37,94.35,94.36,35800.0,48.5519,48.5571,48.5468,48.5519,35800.0
2013-01-11 12:50:00,94.36,94.37,94.36,94.37,7900.0,48.5519,48.5571,48.5519,48.5571,7900.0
2013-01-11 12:55:00,94.36,94.37,94.36,94.36,42300.0,48.5519,48.5571,48.5519,48.5519,42300.0
2013-01-11 13:00:00,94.36,94.37,94.35,94.37,26600.0,48.5519,48.5571,48.5468,48.5571,26600.0
2013-01-11 13:05:00,94.36,94.37,94.36,94.36,2300.0,48.5519,48.5571,48.5519,48.5519,2300.0
2013-01-11 13:10:00,94.37,94.37,94.36,94.36,2300.0,48.5571,48.5571,48.5519,48.5519,2300.0
2013-01-11 13:15:00,94.36,94.36,94.35,94.36,3300.0,48.5519,48.5519,48.5468,48.5519,3300.0
2013-01-11 13:20:00,94.36,94.38,94.36,94.38,36500.0,48.5519,48.5622,48.5519,48.5622,36500.0
2013-01-11 13:25:00,94.38,94.4,94.37,94.39,72900.0,48.5622,48.5725,48.5571,48.5674,72900.0
2013-01-11 13:30:00,94.38,94.42,94.38,94.41,20500.0,48.5622,48.5828,48.5622,48.5776,20500.0
2013-01-11 13:35:00,94.41,94.43,94.41,94.43,30900.0,48.5776,48.5879,48.5776,48.5879,30900.0
2013-01-11 13:40:00,94.43,94.43,94.39,94.39,7600.0,48.5879,48.5879,48.5674,48.5674,7600.0
2013-01-11 13:45:00,94.39,94.4,94.38,94.38,3400.0,48.5674,48.5725,48.5622,48.5622,3400.0
2013-01-11 13:50:00,94.39,94.39,94.38,94.39,4800.0,48.5674,48.5674,48.5622,48.5674,4800.0
2013-01-11 13:55:00,94.39,94.39,94.38,94.39,5200.0,48.5674,48.5674,48.5622,48.5674,5200.0
2013-01-11 14:00:00,94.39,94.41,94.39,94.4,7800.0,48.5674,48.5776,48.5674,48.5725,7800.0
2013-01-11 14:05:00,94.4,94.44,94.4,94.43,20400.0,48.5725,48.5931,48.5725,48.5879,20400.0
2013-01-11 14:10:00,94.44,94.45,94.43,94.45,17600.0,48.5931,48.5982,48.5879,48.5982,17600.0
2013-01-11 14:15:00,94.44,94.46,94.44,94.45,30500.0,48.5931,48.6034,48.5931,48.5982,30500.0
2013-01-11 14:20:00,94.44,94.46,94.44,94.46,9900.0,48.5931,48.6034,48.5931,48.6034,9900.0
2013-01-11 14:25:00,94.45,94.46,94.44,94.46,37100.0,48.5982,48.6034,48.5931,48.6034,37100.0
2013-01-11 14:30:00,94.46,94.47,94.45,94.47,23500.0,48.6034,48.6085,48.5982,48.6085,23500.0
2013-01-11 14:35:00,94.47,94.48,94.46,94.48,7800.0,48.6085,48.6137,48.6034,48.6137,7800.0
2013-01-11 14:40:00,94.48,94.48,94.41,94.43,60600.0,48.6137,48.6137,48.5776,48.5879,60600.0
2013-01-11 14:45:00,94.42,94.45,94.42,94.44,15800.0,48.5828,48.5982,48.5828,48.5931,15800.0
2013-01-11 14:50:00,94.44,94.46,94.43,94.46,28700.0,48.5931,48.6034,48.5879,48.6034,28700.0
2013-01-11 14:55:00,94.45,94.48,94.45,94.47,24000.0,48.5982,48.6137,48.5982,48.6085,24000.0
2013-01-11 15:00:00,94.47,94.47,94.44,94.45,22000.0,48.6085,48.6085,48.5931,48.5982,22000.0
2013-01-11 15:05:00,94.46,94.46,94.45,94.45,7700.0,48.6034,48.6034,48.5982,48.5982,7700.0
2013-01-11 15:10:00,94.45,94.48,94.45,94.47,36800.0,48.5982,48.6137,48.5982,48.6085,36800.0
2013-01-11 15:15:00,94.47,94.5,94.47,94.49,35000.0,48.6085,48.624,48.6085,48.6188,35000.0
2013-01-11 15:20:00,94.49,94.5,94.48,94.49,16400.0,48.6188,48.624,48.6137,48.6188,16400.0
2013-01-11 15:25:00,94.5,94.5,94.46,94.47,27200.0,48.624,48.624,48.6034,48.6085,27200.0
2013-01-11 15:30:00,94.46,94.47,94.43,94.46,12900.0,48.6034,48.6085,48.5879,48.6034,12900.0
2013-01-11 15:35:00,94.46,94.47,94.44,94.46,8800.0,48.6034,48.6085,48.5931,48.6034,8800.0
2013-01-11 15:40:00,94.45,94.45,94.43,94.43,35700.0,48.5982,48.5982,48.5879,48.5879,35700.0
2013-01-11 15:45:00,94.44,94.45,94.43,94.44,18800.0,48.5931,48.5982,48.5879,48.5931,18800.0
2013-01-11 15:50:00,94.44,94.46,94.43,94.45,24100.0,48.5931,48.6034,48.5879,48.5982,24100.0
2013-01-11 15:55:00,94.45,94.5,94.44,94.5,80100.0,48.5982,48.624,48.5931,48.624,80100.0
2013-01-14 09:30:00,94.45,94.46,94.34,94.38,30000.0,48.5982,48.6034,48.5416,48.5622,30000.0
2013-01-14 09:35:00,94.39,94.39,94.37,94.38,5500.0,48.5674,48.5674,48.5571,48.5622,5500.0
2013-01-14 09:40:00,94.39,94.39,94.33,94.35,78200.0,48.5674,48.5674,48.5365,48.5468,78200.0
2013-01-14 09:45:00,94.35,94.36,94.33,94.33,8900.0,48.5468,48.5519,48.5365,48.5365,8900.0
2013-01-14 09:50:00,94.33,94.34,94.26,94.29,27400.0,48.5365,48.5416,48.5005,48.5159,27400.0
2013-01-14 09:55:00,94.29,94.3,94.27,94.27,39500.0,48.5159,48.521,48.5056,48.5056,39500.0
2013-01-14 10:00:00,94.28,94.28,94.25,94.26,26200.0,48.5108,48.5108,48.4953,48.5005,26200.0
2013-01-14 10:05:00,94.27,94.27,94.25,94.25,22000.0,48.5056,48.5056,48.4953,48.4953,22000.0
2013-01-14 10:10:00,94.24,94.25,94.24,94.24,8200.0,48.4902,48.4953,48.4902,48.4902,8200.0
2013-01-14 10:15:00,94.24,94.24,94.22,94.22,31800.0,48.4902,48.4902,48.4799,48.4799,31800.0
2013-01-14 10:20:00,94.22,94.24,94.22,94.24,16300.0,48.4799,48.4902,48.4799,48.4902,16300.0
2013-01-14 10:25:00,94.24,94.27,94.23,94.26,15100.0,48.4902,48.5056,48.485,48.5005,15100.0
2013-01-14 10:30:00,94.26,94.35,94.26,94.35,38900.0,48.5005,48.5468,48.5005,48.5468,38900.0
2013-01-14 10:35:00,94.35,94.35,94.34,94.35,6100.0,48.5468,48.5468,48.5416,48.5468,6100.0
2013-01-14 10:40:00,94.34,94.35,94.34,94.34,13400.0,48.5416,48.5468,48.5416,48.5416,13400.0
2013-01-14 10:45:00,94.35,94.35,94.33,94.33,32000.0,48.5468,48.5468,48.5365,48.5365,32000.0
2013-01-14 10:50:00,94.33,94.34,94.3,94.3,6300.0,48.5365,48.5416,48.521,48.521,6300.0
2013-01-14 10:55:00,94.3,94.32,94.3,94.32,9900.0,48.521,48.5313,48.521,48.5313,9900.0
2013-01-14 11:00:00,94.32,94.35,94.3,94.3,84600.0,48.5313,48.5468,48.521,48.521,84600.0
2013-01-14 11:05:00,94.31,94.32,94.29,94.3,32000.0,48.5262,48.5313,48.5159,48.521,32000.0
2013-01-14 11:10:00,94.31,94.32,94.3,94.31,6600.0,48.5262,48.5313,48.521,48.5262,6600.0
2013-01-14 11:15:00,94.32,94.32,94.31,94.31,6300.0,48.5313,48.5313,48.5262,48.5262,6300.0
2013-01-14 11:20:00,94.31,94.37,94.31,94.36,35800.0,48.5262,48.5571,48.5262,48.5519,35800.0
2013-01-14 11:25:00,94.36,94.36,94.35,94.36,9500.0,48.5519,48.5519,48.5468,48.5519,9500.0
2013-01-14 11:30:00,94.36,94.36,94.35,94.36,3900.0,48.5519,48.5519,48.5468,48.5519,3900.0
2013-01-14 11:35:00,94.36,94.36,94.35,94.36,6200.0,48.5519,48.5519,48.5468,48.5519,6200.0
2013-01-14 11:40:00,94.36,94.37,94.35,94.36,16100.0,48.5519,48.5571,48.5468,48.5519,16100.0
2013-01-14 11:45:00,94.36,94.4,94.35,94.4,18700.0,48.5519,48.5725,48.5468,48.5725,18700.0
2013-01-14 11:50:00,94.4,94.4,94.38,94.38,22000.0,48.5725,48.5725,48.5622,48.5622,22000.0
2013-01-14 11:55:00,94.39,94.39,94.38,94.38,8700.0,48.5674,48.5674,48.5622,48.5622,8700.0
2013-01-14 12:00:00,94.39,94.39,94.38,94.39,9600.0,48.5674,48.5674,48.5622,48.5674,9600.0
2013-01-14 12:05:00,94.38,94.39,94.36,94.37,17000.0,48.5622,48.5674,48.5519,48.5571,17000.0
2013-01-14 12:10:00,94.37,94.37,94.36,94.37,8700.0,48.5571,48.5571,48.5519,48.5571,8700.0
2013-01-14 12:15:00,94.37,94.37,94.36,94.36,4500.0,48.5571,48.5571,48.5519,48.5519,4500.0
2013-01-14 12:20:00,94.36,94.36,94.35,94.36,10700.0,48.5519,48.5519,48.5468,48.5519,10700.0
2013-01-14 12:25:00,94.35,94.36,94.35,94.36,3800.0,48.5468,48.5519,48.5468,48.5519,3800.0
2013-01-14 12:30:00,94.36,94.37,94.35,94.37,4900.0,48.5519,48.5571,48.5468,48.5571,4900.0
2013-01-14 12:35:00,94.37,94.41,94.37,94.41,20600.0,48.5571,48.5776,48.5571,48.5776,20600.0
2013-01-14 12:40:00,94.42,94.42,94.38,94.38,8700.0,48.5828,48.5828,48.5622,48.5622,8700.0
2013-01-14 12:45:00,94.39,94.41,94.36,94.37,218600.0,48.5674,48.5776,48.5519,48.5571,218600.0
2013-01-14 12:50:00,94.37,94.38,94.37,94.38,1900.0,48.5571,48.5622,48.5571,48.5622,1900.0
2013-01-14 12:55:00,94.37,94.39,94.37,94.38,4900.0,48.5571,48.5674,48.5571,48.5622,4900.0
2013-01-14 13:00:00,94.39,94.39,94.36,94.36,11000.0,48.5674,48.5674,48.5519,48.5519,11000.0
2013-01-14 13:05:00,94.35,94.37,94.35,94.36,8800.0,48.5468,48.5571,48.5468,48.5519,8800.0
2013-01-14 13:10:00,94.37,94.38,94.36,94.37,9300.0,48.5571,48.5622,48.5519,48.5571,9300.0
2013-01-14 13:15:00,94.38,94.41,94.38,94.41,9300.0,48.5622,48.5776,48.5622,48.5776,9300.0
2013-01-14 13:20:00,94.41,94.42,94.37,94.38,28000.0,48.5776,48.5828,48.5571,48.5622,28000.0
2013-01-14 13:25:00,94.39,94.4,94.38,94.4,6500.0,48.5674,48.5725,48.5622,48.5725,6500.0
2013-01-14 13:30:00,94.41,94.41,94.4,94.4,13500.0,48.5776,48.5776,48.5725,48.5725,13500.0
2013-01-14 13:35:00,94.4,94.41,94.39,94.41,9600.0,48.5725,48.5776,48.5674,48.5776,9600.0
2013-01-14 13:40:00,94.4,94.42,94.4,94.4,14700.0,48.5725,48.5828,48.5725,48.5725,14700.0
2013-01-14 13:45:00,94.41,94.41,94.39,94.4,12600.0,48.5776,48.5776,48.5674,48.5725,12600.0
2013-01-14 13:50:00,94.39,94.4,94.39,94.39,9200.0,48.5674,48.5725,48.5674,48.5674,9200.0
2013-01-14 13:55:00,94.4,94.41,94.39,94.4,13000.0,48.5725,48.5776,48.5674,48.5725,13000.0
2013-01-14 14:00:00,94.39,94.41,94.39,94.41,8200.0,48.5674,48.5776,48.5674,48.5776,8200.0
2013-01-14 14:05:00,94.41,94.41,94.4,94.41,21000.0,48.5776,48.5776,48.5725,48.5776,21000.0
2013-01-14 14:10:00,94.41,94.43,94.41,94.43,7800.0,48.5776,48.5879,48.5776,48.5879,7800.0
2013-01-14 14:15:00,94.43,94.44,94.42,94.44,13400.0,48.5879,48.5931,48.5828,48.5931,13400.0
2013-01-14 14:20:00,94.44,94.44,94.43,94.44,4500.0,48.5931,48.5931,48.5879,48.5931,4500.0
2013-01-14 14:25:00,94.45,94.45,94.44,94.45,8600.0,48.5982,48.5982,48.5931,48.5982,8600.0
2013-01-14 14:30:00,94.45,94.47,94.44,94.45,21300.0,48.5982,48.6085,48.5931,48.5982,21300.0
2013-01-14 14:35:00,94.45,94.46,94.44,94.45,20400.0,48.5982,48.6034,48.5931,48.5982,20400.0
2013-01-14 14:40:00,94.46,94.47,94.45,94.47,12800.0,48.6034,48.6085,48.5982,48.6085,12800.0
2013-01-14 14:45:00,94.47,94.47,94.46,94.47,31800.0,48.6085,48.6085,48.6034,48.6085,31800.0
2013-01-14 14:50:00,94.47,94.47,94.44,94.45,48200.0,48.6085,48.6085,48.5931,48.5982,48200.0
2013-01-14 14:55:00,94.46,94.46,94.43,94.45,40300.0,48.6034,48.6034,48.5879,48.5982,40300.0
2013-01-14 15:00:00,94.45,94.46,94.42,94.44,25000.0,48.5982,48.6034,48.5828,48.5931,25000.0
2013-01-14 15:05:00,94.44,94.45,94.43,94.45,27000.0,48.5931,48.5982,48.5879,48.5982,27000.0
2013-01-14 15:10:00,94.45,94.47,94.44,94.45,6900.0,48.5982,48.6085,48.5931,48.5982,6900.0
2013-01-14 15:15:00,94.45,94.46,94.44,94.46,11000.0,48.5982,48.6034,48.5931,48.6034,11000.0
2013-01-14 15:20:00,94.46,94.47,94.42,94.42,40400.0,48.6034,48.6085,48.5828,48.5828,40400.0
2013-01-14 15:25:00,94.42,94.45,94.42,94.44,69200.0,48.5828,48.5982,48.5828,48.5931,69200.0
2013-01-14 15:30:00,94.44,94.44,94.42,94.42,22100.0,48.5931,48.5931,48.5828,48.5828,22100.0
2013-01-14 15:35:00,94.43,94.43,94.29,94.33,101300.0,48.5879,48.5879,48.5159,48.5365,101300.0
2013-01-14 15:40:00,94.33,94.38,94.3,94.31,172900.0,48.5365,48.5622,48.521,48.5262,172900.0
2013-01-14 15:45:00,94.32,94.34,94.31,94.32,59000.0,48.5313,48.5416,48.5262,48.5313,59000.0
2013-01-14 15:50:00,94.32,94.33,94.3,94.31,39000.0,48.5313,48.5365,48.521,48.5262,39000.0
2013-01-14 15:55:00,94.3,94.4,94.29,94.4,85400.0,48.521,48.5725,48.5159,48.5725,85400.0
2013-01-15 09:30:00,94.22,94.26,94.2,94.2,53500.0,48.4799,48.5005,48.4696,48.4696,53500.0
2013-01-15 09:35:00,94.21,94.24,94.2,94.22,47500.0,48.4747,48.4902,48.4696,48.4799,47500.0
2013-01-15 09:40:00,94.21,94.22,94.2,94.2,52700.0,48.4747,48.4799,48.4696,48.4696,52700.0
2013-01-15 09:45:00,94.2,94.22,94.2,94.2,127300.0,48.4696,48.4799,48.4696,48.4696,127300.0
2013-01-15 09:50:00,94.19,94.2,94.17,94.2,43100.0,48.4644,48.4696,48.4542,48.4696,43100.0
2013-01-15 09:55:00,94.19,94.22,94.19,94.22,11700.0,48.4644,48.4799,48.4644,48.4799,11700.0
2013-01-15 10:00:00,94.21,94.23,94.21,94.22,11900.0,48.4747,48.485,48.4747,48.4799,11900.0
2013-01-15 10:05:00,94.22,94.22,94.21,94.21,7100.0,48.4799,48.4799,48.4747,48.4747,7100.0
2013-01-15 10:10:00,94.21,94.23,94.21,94.22,11400.0,48.4747,48.485,48.4747,48.4799,11400.0
2013-01-15 10:15:00,94.23,94.27,94.22,94.23,31500.0,48.485,48.5056,48.4799,48.485,31500.0
2013-01-15 10:20:00,94.24,94.25,94.24,94.25,17500.0,48.4902,48.4953,48.4902,48.4953,17500.0
2013-01-15 10:25:00,94.24,94.27,94.24,94.27,13800.0,48.4902,48.5056,48.4902,48.5056,13800.0
2013-01-15 10:30:00,94.26,94.28,94.26,94.27,8800.0,48.5005,48.5108,48.5005,48.5056,8800.0
2013-01-15 10:35:00,94.28,94.31,94.26,94.29,48700.0,48.5108,48.5262,48.5005,48.5159,48700.0
2013-01-15 10:40:00,94.29,94.31,94.28,94.31,15200.0,48.5159,48.5262,48.5108,48.5262,15200.0
2013-01-15 10:45:00,94.31,94.31,94.28,94.29,19700.0,48.5262,48.5262,48.5108,48.5159,19700.0
2013-01-15 10:50:00,94.28,94.29,94.26,94.28,52700.0,48.5108,48.5159,48.5005,48.5108,52700.0
2013-01-15 10:55:00,94.28,94.28,94.26,94.26,23500.0,48.5108,48.5108,48.5005,48.5005,23500.0
2013-01-15 11:00:00,94.26,94.27,94.25,94.25,14400.0,48.5005,48.5056,48.4953,48.4953,14400.0
2013-01-15 11:05:00,94.26,94.27,94.26,94.26,13100.0,48.5005,48.5056,48.5005,48.5005,13100.0
2013-01-15 11:10:00,94.27,94.29,94.26,94.27,28800.0,48.5056,48.5159,48.5005,48.5056,28800.0
2013-01-15 11:15:00,94.27,94.27,94.26,94.27,11000.0,48.5056,48.5056,48.5005,48.5056,11000.0
2013-01-15 11:20:00,94.27,94.28,94.26,94.28,4800.0,48.5056,48.5108,48.5005,48.5108,4800.0
2013-01-15 11:25:00,94.27,94.3,94.27,94.3,13900.0,48.5056,48.521,48.5056,48.521,13900.0
2013-01-15 11:30:00,94.3,94.3,94.29,94.3,10300.0,48.521,48.521,48.5159,48.521,10300.0
2013-01-15 11:35:00,94.3,94.3,94.28,94.3,9200.0,48.521,48.521,48.5108,48.521,9200.0
2013-01-15 11:40:00,94.29,94.3,94.29,94.29,7800.0,48.5159,48.521,48.5159,48.5159,7800.0
2013-01-15 11:45:00,94.3,94.3,94.29,94.3,9800.0,48.521,48.521,48.5159,48.521,9800.0
2013-01-15 11:50:00,94.3,94.3,94.29,94.29,8300.0,48.521,48.521,48.5159,48.5159,8300.0
2013-01-15 11:55:00,94.29,94.3,94.29,94.29,2000.0,48.5159,48.521,48.5159,48.5159,2000.0
2013-01-15 12:00:00,94.29,94.3,94.29,94.3,10200.0,48.5159,48.521,48.5159,48.521,10200.0
2013-01-15 12:05:00,94.3,94.3,94.29,94.29,5800.0,48.521,48.521,48.5159,48.5159,5800.0
2013-01-15 12:10:00,94.3,94.31,94.29,94.31,8600.0,48.521,48.5262,48.5159,48.5262,8600.0
2013-01-15 12:15:00,94.31,94.33,94.31,94.33,20100.0,48.5262,48.5365,48.5262,48.5365,20100.0
2013-01-15 12:20:00,94.33,94.33,94.32,94.32,6900.0,48.5365,48.5365,48.5313,48.5313,6900.0
2013-01-15 12:25:00,94.33,94.34,94.32,94.34,33600.0,48.5365,48.5416,48.5313,48.5416,33600.0
2013-01-15 12:30:00,94.34,94.35,94.33,94.35,20600.0,48.5416,48.5468,48.5365,48.5468,20600.0
2013-01-15 12:35:00,94.34,94.35,94.32,94.33,25300.0,48.5416,48.5468,48.5313,48.5365,25300.0
2013-01-15 12:40:00,94.33,94.33,94.32,94.32,16700.0,48.5365,48.5365,48.5313,48.5313,16700.0
2013-01-15 12:45:00,94.32,94.33,94.32,94.33,2600.0,48.5313,48.5365,48.5313,48.5365,2600.0
2013-01-15 12:50:00,94.34,94.36,94.33,94.36,15400.0,48.5416,48.5519,48.5365,48.5519,15400.0
2013-01-15 12:55:00,94.36,94.36,94.35,94.36,15100.0,48.5519,48.5519,48.5468,48.5519,15100.0
2013-01-15 13:00:00,94.36,94.36,94.35,94.35,4200.0,48.5519,48.5519,48.5468,48.5468,4200.0
2013-01-15 13:05:00,94.36,94.38,94.36,94.38,48600.0,48.5519,48.5622,48.5519,48.5622,48600.0
2013-01-15 13:10:00,94.38,94.39,94.35,94.36,71300.0,48.5622,48.5674,48.5468,48.5519,71300.0
2013-01-15 13:15:00,94.36,94.36,94.33,94.35,29600.0,48.5519,48.5519,48.5365,48.5468,29600.0
2013-01-15 13:20:00,94.35,94.36,94.34,94.35,11200.0,48.5468,48.5519,48.5416,48.5468,11200.0
2013-01-15 13:25:00,94.35,94.36,94.34,94.34,23500.0,48.5468,48.5519,48.5416,48.5416,23500.0
2013-01-15 13:30:00,94.35,94.35,94.34,94.35,4600.0,48.5468,48.5468,48.5416,48.5468,4600.0
2013-01-15 13:35:00,94.34,94.35,94.34,94.34,7900.0,48.5416,48.5468,48.5416,48.5416,7900.0
2013-01-15 13:40:00,94.35,94.35,94.34,94.34,3900.0,48.5468,48.5468,48.5416,48.5416,3900.0
2013-01-15 13:45:00,94.35,94.36,94.34,94.36,12800.0,48.5468,48.5519,48.5416,48.5519,12800.0
2013-01-15 13:50:00,94.36,94.36,94.33,94.34,50500.0,48.5519,48.5519,48.5365,48.5416,50500.0
2013-01-15 13:55:00,94.34,94.36,94.31,94.33,69700.0,48.5416,48.5519,48.5262,48.5365,69700.0
2013-01-15 14:00:00,94.33,94.34,94.32,94.33,15500.0,48.5365,48.5416,48.5313,48.5365,15500.0
2013-01-15 14:05:00,94.34,94.34,94.32,94.33,34100.0,48.5416,48.5416,48.5313,48.5365,34100.0
2013-01-15 14:10:00,94.32,94.33,94.28,94.28,14100.0,48.5313,48.5365,48.5108,48.5108,14100.0
2013-01-15 14:15:00,94.28,94.3,94.28,94.3,8100.0,48.5108,48.521,48.5108,48.521,8100.0
2013-01-15 14:20:00,94.29,94.32,94.29,94.31,5200.0,48.5159,48.5313,48.5159,48.5262,5200.0
2013-01-15 14:25:00,94.32,94.32,94.19,94.21,106000.0,48.5313,48.5313,48.4644,48.4747,106000.0
2013-01-15 14:30:00,94.22,94.24,94.21,94.24,28700.0,48.4799,48.4902,48.4747,48.4902,28700.0
2013-01-15 14:35:00,94.23,94.24,94.22,94.23,34300.0,48.485,48.4902,48.4799,48.485,34300.0
2013-01-15 14:40:00,94.23,94.23,94.19,94.2,58500.0,48.485,48.485,48.4644,48.4696,58500.0
2013-01-15 14:45:00,94.2,94.21,94.19,94.19,31300.0,48.4696,48.4747,48.4644,48.4644,31300.0
2013-01-15 14:50:00,94.19,94.2,94.17,94.19,41800.0,48.4644,48.4696,48.4542,48.4644,41800.0
2013-01-15 14:55:00,94.18,94.21,94.18,94.2,18000.0,48.4593,48.4747,48.4593,48.4696,18000.0
2013-01-15 15:00:00,94.2,94.24,94.2,94.23,17100.0,48.4696,48.4902,48.4696,48.485,17100.0
2013-01-15 15:05:00,94.24,94.27,94.23,94.27,24900.0,48.4902,48.5056,48.485,48.5056,24900.0
2013-01-15 15:10:00,94.27,94.3,94.26,94.3,11800.0,48.5056,48.521,48.5005,48.521,11800.0
2013-01-15 15:15:00,94.3,94.32,94.3,94.31,17300.0,48.521,48.5313,48.521,48.5262,17300.0
2013-01-15 15:20:00,94.32,94.34,94.31,94.34,29000.0,48.5313,48.5416,48.5262,48.5416,29000.0
2013-01-15 15:25:00,94.34,94.34,94.3,94.31,30900.0,48.5416,48.5416,48.521,48.5262,30900.0
2013-01-15 15:30:00,94.3,94.32,94.3,94.32,17900.0,48.521,48.5313,48.521,48.5313,17900.0
2013-01-15 15:35:00,94.31,94.37,94.31,94.36,21300.0,48.5262,48.5571,48.5262,48.5519,21300.0
2013-01-15 15:40:00,94.37,94.4,94.36,94.39,30100.0,48.5571,48.5725,48.5519,48.5674,30100.0
2013-01-15 15:45:00,94.39,94.4,94.36,94.38,51600.0,48.5674,48.5725,48.5519,48.5622,51600.0
2013-01-15 15:50:00,94.39,94.39,94.38,94.39,22900.0,48.5674,48.5674,48.5622,48.5674,22900.0
2013-01-15 15:55:00,94.39,94.42,94.37,94.41,94700.0,48.5674,48.5828,48.5571,48.5776,94700.0
2013-01-16 09:30:00,94.28,94.4,94.28,94.31,52100.0,48.5108,48.5725,48.5108,48.5262,52100.0
2013-01-16 09:35:00,94.33,94.33,94.22,94.24,50700.0,48.5365,48.5365,48.4799,48.4902,50700.0
2013-01-16 09:40:00,94.24,94.29,94.18,94.25,84300.0,48.4902,48.5159,48.4593,48.4953,84300.0
2013-01-16 09:45:00,94.25,94.25,94.2,94.2,34800.0,48.4953,48.4953,48.4696,48.4696,34800.0
2013-01-16 09:50:00,94.19,94.26,94.17,94.26,164300.0,48.4644,48.5005,48.4542,48.5005,164300.0
2013-01-16 09:55:00,94.26,94.31,94.23,94.27,31300.0,48.5005,48.5262,48.485,48.5056,31300.0
2013-01-16 10:00:00,94.25,94.27,94.19,94.2,56300.0,48.4953,48.5056,48.4644,48.4696,56300.0
2013-01-16 10:05:00,94.22,94.25,94.21,94.25,17900.0,48.4799,48.4953,48.4747,48.4953,17900.0
2013-01-16 10:10:00,94.25,94.26,94.2,94.2,27200.0,48.4953,48.5005,48.4696,48.4696,27200.0
2013-01-16 10:15:00,94.2,94.23,94.2,94.23,6700.0,48.4696,48.485,48.4696,48.485,6700.0
2013-01-16 10:20:00,94.23,94.23,94.21,94.22,10100.0,48.485,48.485,48.4747,48.4799,10100.0
2013-01-16 10:25:00,94.21,94.25,94.21,94.23,26800.0,48.4747,48.4953,48.4747,48.485,26800.0
2013-01-16 10:30:00,94.23,94.23,94.21,94.23,7800.0,48.485,48.485,48.4747,48.485,7800.0
2013-01-16 10:35:00,94.22,94.23,94.21,94.22,10200.0,48.4799,48.485,48.4747,48.4799,10200.0
2013-01-16 10:40:00,94.22,94.23,94.21,94.22,7300.0,48.4799,48.485,48.4747,48.4799,7300.0
2013-01-16 10:45:00,94.22,94.23,94.22,94.22,3600.0,48.4799,48.485,48.4799,48.4799,3600.0
2013-01-16 10:50:00,94.22,94.23,94.22,94.23,8600.0,48.4799,48.485,48.4799,48.485,8600.0
2013-01-16 10:55:00,94.22,94.23,94.22,94.22,11700.0,48.4799,48.485,48.4799,48.4799,11700.0
2013-01-16 11:00:00,94.23,94.25,94.2,94.23,27600.0,48.485,48.4953,48.4696,48.485,27600.0
2013-01-16 11:05:00,94.23,94.26,94.23,94.25,17300.0,48.485,48.5005,48.485,48.4953,17300.0
2013-01-16 11:10:00,94.26,94.27,94.24,94.25,69500.0,48.5005,48.5056,48.4902,48.4953,69500.0
2013-01-16 11:15:00,94.26,94.26,94.25,94.26,14700.0,48.5005,48.5005,48.4953,48.5005,14700.0
2013-01-16 11:20:00,94.25,94.3,94.25,94.29,18400.0,48.4953,48.521,48.4953,48.5159,18400.0
2013-01-16 11:25:00,94.3,94.3,94.25,94.26,19600.0,48.521,48.521,48.4953,48.5005,19600.0
2013-01-16 11:30:00,94.28,94.28,94.27,94.27,2400.0,48.5108,48.5108,48.5056,48.5056,2400.0
2013-01-16 11:35:00,94.27,94.28,94.26,94.26,6800.0,48.5056,48.5108,48.5005,48.5005,6800.0
2013-01-16 11:40:00,94.26,94.27,94.26,94.27,8500.0,48.5005,48.5056,48.5005,48.5056,8500.0
2013-01-16 11:45:00,94.27,94.31,94.26,94.3,37700.0,48.5056,48.5262,48.5005,48.521,37700.0
2013-01-16 11:50:00,94.31,94.31,94.29,94.3,18400.0,48.5262,48.5262,48.5159,48.521,18400.0
2013-01-16 11:55:00,94.29,94.3,94.28,94.29,26000.0,48.5159,48.521,48.5108,48.5159,26000.0
2013-01-16 12:00:00,94.3,94.31,94.26,94.29,70400.0,48.521,48.5262,48.5005,48.5159,70400.0
2013-01-16 12:05:00,94.29,94.29,94.25,94.26,16100.0,48.5159,48.5159,48.4953,48.5005,16100.0
2013-01-16 12:10:00,94.25,94.26,94.23,94.25,65900.0,48.4953,48.5005,48.485,48.4953,65900.0
2013-01-16 12:15:00,94.26,94.28,94.25,94.25,22700.0,48.5005,48.5108,48.4953,48.4953,22700.0
2013-01-16 12:20:00,94.25,94.25,94.23,94.24,12400.0,48.4953,48.4953,48.485,48.4902,12400.0
2013-01-16 12:25:00,94.23,94.26,94.22,94.23,16700.0,48.485,48.5005,48.4799,48.485,16700.0
2013-01-16 12:30:00,94.23,94.24,94.21,94.24,7600.0,48.485,48.4902,48.4747,48.4902,7600.0
2013-01-16 12:35:00,94.24,94.26,94.23,94.26,18800.0,48.4902,48.5005,48.485,48.5005,18800.0
2013-01-16 12:40:00,94.25,94.26,94.23,94.23,22100.0,48.4953,48.5005,48.485,48.485,22100.0
2013-01-16 12:45:00,94.23,94.25,94.22,94.22,20400.0,48.485,48.4953,48.4799,48.4799,20400.0
2013-01-16 12:50:00,94.23,94.23,94.22,94.22,4800.0,48.485,48.485,48.4799,48.4799,4800.0
2013-01-16 12:55:00,94.22,94.26,94.22,94.26,20600.0,48.4799,48.5005,48.4799,48.5005,20600.0
2013-01-16 13:00:00,94.27,94.28,94.25,94.25,15600.0,48.5056,48.5108,48.4953,48.4953,15600.0
2013-01-16 13:05:00,94.27,94.28,94.26,94.27,8100.0,48.5056,48.5108,48.5005,48.5056,8100.0
2013-01-16 13:10:00,94.27,94.28,94.25,94.26,13800.0,48.5056,48.5108,48.4953,48.5005,13800.0
2013-01-16 13:15:00,94.25,94.25,94.22,94.24,464100.0,48.4953,48.4953,48.4799,48.4902,464100.0
2013-01-16 13:20:00,94.24,94.25,94.23,94.24,74400.0,48.4902,48.4953,48.485,48.4902,74400.0
2013-01-16 13:25:00,94.25,94.25,94.21,94.21,28900.0,48.4953,48.4953,48.4747,48.4747,28900.0
2013-01-16 13:30:00,94.22,94.24,94.21,94.23,48400.0,48.4799,48.4902,48.4747,48.485,48400.0
2013-01-16 13:35:00,94.22,94.23,94.22,94.23,28400.0,48.4799,48.485,48.4799,48.485,28400.0
2013-01-16 13:40:00,94.23,94.26,94.22,94.24,62500.0,48.485,48.5005,48.4799,48.4902,62500.0
2013-01-16 13:45:00,94.25,94.26,94.23,94.25,64900.0,48.4953,48.5005,48.485,48.4953,64900.0
2013-01-16 13:50:00,94.24,94.26,94.24,94.25,40400.0,48.4902,48.5005,48.4902,48.4953,40400.0
2013-01-16 13:55:00,94.25,94.26,94.25,94.26,9000.0,48.4953,48.5005,48.4953,48.5005,9000.0
2013-01-16 14:00:00,94.26,94.26,94.24,94.25,14000.0,48.5005,48.5005,48.4902,48.4953,14000.0
2013-01-16 14:05:00,94.25,94.25,94.2,94.2,44200.0,48.4953,48.4953,48.4696,48.4696,44200.0
2013-01-16 14:10:00,94.21,94.21,94.2,94.2,16400.0,48.4747,48.4747,48.4696,48.4696,16400.0
2013-01-16 14:15:00,94.2,94.21,94.19,94.2,43200.0,48.4696,48.4747,48.4644,48.4696,43200.0
2013-01-16 14:20:00,94.2,94.22,94.2,94.21,12800.0,48.4696,48.4799,48.4696,48.4747,12800.0
2013-01-16 14:25:00,94.23,94.26,94.21,94.26,14600.0,48.485,48.5005,48.4747,48.5005,14600.0
2013-01-16 14:30:00,94.26,94.28,94.25,94.25,22100.0,48.5005,48.5108,48.4953,48.4953,22100.0
2013-01-16 14:35:00,94.26,94.26,94.24,94.25,6800.0,48.5005,48.5005,48.4902,48.4953,6800.0
2013-01-16 14:40:00,94.25,94.26,94.24,94.24,9800.0,48.4953,48.5005,48.4902,48.4902,9800.0
2013-01-16 14:45:00,94.24,94.25,94.23,94.24,11700.0,48.4902,48.4953,48.485,48.4902,11700.0
2013-01-16 14:50:00,94.24,94.25,94.23,94.23,8200.0,48.4902,48.4953,48.485,48.485,8200.0
2013-01-16 14:55:00,94.23,94.25,94.23,94.24,16600.0,48.485,48.4953,48.485,48.4902,16600.0
2013-01-16 15:00:00,94.24,94.25,94.23,94.23,7700.0,48.4902,48.4953,48.485,48.485,7700.0
2013-01-16 15:05:00,94.23,94.26,94.23,94.26,25500.0,48.485,48.5005,48.485,48.5005,25500.0
2013-01-16 15:10:00,94.26,94.27,94.25,94.26,11600.0,48.5005,48.5056,48.4953,48.5005,11600.0
2013-01-16 15:15:00,94.26,94.27,94.24,94.25,59100.0,48.5005,48.5056,48.4902,48.4953,59100.0
2013-01-16 15:20:00,94.25,94.27,94.25,94.27,26400.0,48.4953,48.5056,48.4953,48.5056,26400.0
2013-01-16 15:25:00,94.27,94.27,94.22,94.24,163900.0,48.5056,48.5056,48.4799,48.4902,163900.0
2013-01-16 15:30:00,94.24,94.26,94.23,94.23,56300.0,48.4902,48.5005,48.485,48.485,56300.0
2013-01-16 15:35:00,94.23,94.24,94.2,94.21,37400.0,48.485,48.4902,48.4696,48.4747,37400.0
2013-01-16 15:40:00,94.21,94.22,94.18,94.19,49100.0,48.4747,48.4799,48.4593,48.4644,49100.0
2013-01-16 15:45:00,94.18,94.21,94.18,94.21,39600.0,48.4593,48.4747,48.4593,48.4747,39600.0
2013-01-16 15:50:00,94.2,94.21,94.18,94.2,61500.0,48.4696,48.4747,48.4593,48.4696,61500.0
2013-01-16 15:55:00,94.2,94.25,94.19,94.25,143900.0,48.4696,48.4953,48.4644,48.4953,143900.0
2013-01-17 09:30:00,94.38,94.46,94.35,94.39,65400.0,48.5622,48.6034,48.5468,48.5674,65400.0
2013-01-17 09:35:00,94.4,94.41,94.38,94.39,37800.0,48.5725,48.5776,48.5622,48.5674,37800.0
2013-01-17 09:40:00,94.38,94.38,94.36,94.36,11800.0,48.5622,48.5622,48.5519,48.5519,11800.0
2013-01-17 09:45:00,94.37,94.37,94.32,94.34,29800.0,48.5571,48.5571,48.5313,48.5416,29800.0
2013-01-17 09:50:00,94.33,94.33,94.32,94.33,7900.0,48.5365,48.5365,48.5313,48.5365,7900.0
2013-01-17 09:55:00,94.33,94.33,94.32,94.33,24000.0,48.5365,48.5365,48.5313,48.5365,24000.0
2013-01-17 10:00:00,94.33,94.34,94.32,94.33,12500.0,48.5365,48.5416,48.5313,48.5365,12500.0
2013-01-17 10:05:00,94.32,94.34,94.32,94.34,9200.0,48.5313,48.5416,48.5313,48.5416,9200.0
2013-01-17 10:10:00,94.32,94.34,94.31,94.32,34200.0,48.5313,48.5416,48.5262,48.5313,34200.0
2013-01-17 10:15:00,94.33,94.37,94.33,94.37,15800.0,48.5365,48.5571,48.5365,48.5571,15800.0
2013-01-17 10:20:00,94.37,94.38,94.37,94.37,14100.0,48.5571,48.5622,48.5571,48.5571,14100.0
2013-01-17 10:25:00,94.38,94.38,94.37,94.38,7800.0,48.5622,48.5622,48.5571,48.5622,7800.0
2013-01-17 10:30:00,94.38,94.38,94.37,94.38,4800.0,48.5622,48.5622,48.5571,48.5622,4800.0
2013-01-17 10:35:00,94.38,94.38,94.37,94.37,5100.0,48.5622,48.5622,48.5571,48.5571,5100.0
2013-01-17 10:40:00,94.38,94.39,94.37,94.38,24200.0,48.5622,48.5674,48.5571,48.5622,24200.0
2013-01-17 10:45:00,94.38,94.39,94.35,94.36,33200.0,48.5622,48.5674,48.5468,48.5519,33200.0
2013-01-17 10:50:00,94.36,94.36,94.35,94.35,16200.0,48.5519,48.5519,48.5468,48.5468,16200.0
2013-01-17 10:55:00,94.36,94.37,94.35,94.36,67600.0,48.5519,48.5571,48.5468,48.5519,67600.0
2013-01-17 11:00:00,94.35,94.37,94.35,94.37,16900.0,48.5468,48.5571,48.5468,48.5571,16900.0
2013-01-17 11:05:00,94.36,94.37,94.36,94.37,6400.0,48.5519,48.5571,48.5519,48.5571,6400.0
2013-01-17 11:10:00,94.36,94.38,94.36,94.38,50300.0,48.5519,48.5622,48.5519,48.5622,50300.0
2013-01-17 11:15:00,94.37,94.38,94.36,94.38,95200.0,48.5571,48.5622,48.5519,48.5622,95200.0
2013-01-17 11:20:00,94.37,94.45,94.37,94.41,734400.0,48.5571,48.5982,48.5571,48.5776,734400.0
2013-01-17 11:25:00,94.41,94.42,94.4,94.41,12300.0,48.5776,48.5828,48.5725,48.5776,12300.0
2013-01-17 11:30:00,94.41,94.43,94.41,94.42,26500.0,48.5776,48.5879,48.5776,48.5828,26500.0
2013-01-17 11:35:00,94.42,94.44,94.42,94.43,14400.0,48.5828,48.5931,48.5828,48.5879,14400.0
2013-01-17 11:40:00,94.43,94.43,94.41,94.42,44300.0,48.5879,48.5879,48.5776,48.5828,44300.0
2013-01-17 11:45:00,94.42,94.43,94.41,94.42,12500.0,48.5828,48.5879,48.5776,48.5828,12500.0
2013-01-17 11:50:00,94.42,94.42,94.39,94.4,118300.0,48.5828,48.5828,48.5674,48.5725,118300.0
2013-01-17 11:55:00,94.39,94.41,94.39,94.41,22100.0,48.5674,48.5776,48.5674,48.5776,22100.0
2013-01-17 12:00:00,94.41,94.41,94.4,94.41,31500.0,48.5776,48.5776,48.5725,48.5776,31500.0
2013-01-17 12:05:00,94.41,94.42,94.4,94.41,44500.0,48.5776,48.5828,48.5725,48.5776,44500.0
2013-01-17 12:10:00,94.41,94.42,94.4,94.42,20300.0,48.5776,48.5828,48.5725,48.5828,20300.0
2013-01-17 12:15:00,94.42,94.43,94.41,94.43,14300.0,48.5828,48.5879,48.5776,48.5879,14300.0
2013-01-17 12:20:00,94.42,94.45,94.41,94.45,41500.0,48.5828,48.5982,48.5776,48.5982,41500.0
2013-01-17 12:25:00,94.45,94.48,94.44,94.48,50200.0,48.5982,48.6137,48.5931,48.6137,50200.0
2013-01-17 12:30:00,94.48,94.49,94.46,94.48,34200.0,48.6137,48.6188,48.6034,48.6137,34200.0
2013-01-17 12:35:00,94.49,94.53,94.48,94.51,67700.0,48.6188,48.6394,48.6137,48.6291,67700.0
2013-01-17 12:40:00,94.51,94.52,94.48,94.49,33800.0,48.6291,48.6342,48.6137,48.6188,33800.0
2013-01-17 12:45:00,94.49,94.49,94.48,94.49,9600.0,48.6188,48.6188,48.6137,48.6188,9600.0
2013-01-17 12:50:00,94.49,94.51,94.48,94.51,41200.0,48.6188,48.6291,48.6137,48.6291,41200.0
2013-01-17 12:55:00,94.51,94.52,94.5,94.5,31600.0,48.6291,48.6342,48.624,48.624,31600.0
2013-01-17 13:00:00,94.51,94.52,94.47,94.5,45000.0,48.6291,48.6342,48.6085,48.624,45000.0
2013-01-17 13:05:00,94.5,94.53,94.5,94.52,19600.0,48.624,48.6394,48.624,48.6342,19600.0
2013-01-17 13:10:00,94.52,94.53,94.51,94.53,34800.0,48.6342,48.6394,48.6291,48.6394,34800.0
2013-01-17 13:15:00,94.53,94.53,94.51,94.51,50700.0,48.6394,48.6394,48.6291,48.6291,50700.0
2013-01-17 13:20:00,94.51,94.53,94.51,94.51,22200.0,48.6291,48.6394,48.6291,48.6291,22200.0
2013-01-17 13:25:00,94.52,94.52,94.51,94.52,14300.0,48.6342,48.6342,48.6291,48.6342,14300.0
2013-01-17 13:30:00,94.52,94.52,94.51,94.52,17100.0,48.6342,48.6342,48.6291,48.6342,17100.0
2013-01-17 13:35:00,94.52,94.52,94.51,94.52,16400.0,48.6342,48.6342,48.6291,48.6342,16400.0
2013-01-17 13:40:00,94.52,94.56,94.52,94.56,56900.0,48.6342,48.6548,48.6342,48.6548,56900.0
2013-01-17 13:45:00,94.56,94.56,94.55,94.56,41400.0,48.6548,48.6548,48.6497,48.6548,41400.0
2013-01-17 13:50:00,94.55,94.56,94.54,94.55,18500.0,48.6497,48.6548,48.6445,48.6497,18500.0
2013-01-17 13:55:00,94.55,94.55,94.54,94.55,20300.0,48.6497,48.6497,48.6445,48.6497,20300.0
2013-01-17 14:00:00,94.55,94.55,94.54,94.55,14100.0,48.6497,48.6497,48.6445,48.6497,14100.0
2013-01-17 14:05:00,94.55,94.55,94.54,94.54,20200.0,48.6497,48.6497,48.6445,48.6445,20200.0
2013-01-17 14:10:00,94.55,94.55,94.52,94.53,51000.0,48.6497,48.6497,48.6342,48.6394,51000.0
2013-01-17 14:15:00,94.54,94.54,94.51,94.53,44600.0,48.6445,48.6445,48.6291,48.6394,44600.0
2013-01-17 14:20:00,94.53,94.53,94.52,94.53,36700.0,48.6394,48.6394,48.6342,48.6394,36700.0
2013-01-17 14:25:00,94.53,94.53,94.52,94.53,21000.0,48.6394,48.6394,48.6342,48.6394,21000.0
2013-01-17 14:30:00,94.53,94.55,94.52,94.55,38100.0,48.6394,48.6497,48.6342,48.6497,38100.0
2013-01-17 14:35:00,94.55,94.56,94.54,94.55,41700.0,48.6497,48.6548,48.6445,48.6497,41700.0
2013-01-17 14:40:00,94.55,94.56,94.54,94.55,42300.0,48.6497,48.6548,48.6445,48.6497,42300.0
2013-01-17 14:45:00,94.55,94.6,94.54,94.6,44700.0,48.6497,48.6754,48.6445,48.6754,44700.0
2013-01-17 14:50:00,94.6,94.6,94.59,94.6,31000.0,48.6754,48.6754,48.6703,48.6754,31000.0
2013-01-17 14:55:00,94.6,94.6,94.58,94.59,109200.0,48.6754,48.6754,48.6651,48.6703,109200.0
2013-01-17 15:00:00,94.59,94.6,94.58,94.59,30200.0,48.6703,48.6754,48.6651,48.6703,30200.0
2013-01-17 15:05:00,94.59,94.59,94.55,94.55,36500.0,48.6703,48.6703,48.6497,48.6497,36500.0
2013-01-17 15:10:00,94.55,94.58,94.55,94.58,35800.0,48.6497,48.6651,48.6497,48.6651,35800.0
2013-01-17 15:15:00,94.58,94.58,94.57,94.58,16100.0,48.6651,48.6651,48.66,48.6651,16100.0
2013-01-17 15:20:00,94.58,94.58,94.55,94.56,37900.0,48.6651,48.6651,48.6497,48.6548,37900.0
2013-01-17 15:25:00,94.56,94.56,94.55,94.56,23300.0,48.6548,48.6548,48.6497,48.6548,23300.0
2013-01-17 15:30:00,94.56,94.56,94.46,94.49,129100.0,48.6548,48.6548,48.6034,48.6188,129100.0
2013-01-17 15:35:00,94.48,94.52,94.48,94.52,15900.0,48.6137,48.6342,48.6137,48.6342,15900.0
2013-01-17 15:40:00,94.52,94.56,94.52,94.54,45100.0,48.6342,48.6548,48.6342,48.6445,45100.0
2013-01-17 15:45:00,94.54,94.57,94.5,94.57,65100.0,48.6445,48.66,48.624,48.66,65100.0
2013-01-17 15:50:00,94.57,94.57,94.51,94.53,79500.0,48.66,48.66,48.6291,48.6394,79500.0
2013-01-17 15:55:00,94.54,94.61,94.54,94.59,259400.0,48.6445,48.6806,48.6445,48.6703,259400.0
2013-01-18 09:30:00,94.54,94.56,94.52,94.56,44100.0,48.6445,48.6548,48.6342,48.6548,44100.0
2013-01-18 09:35:00,94.55,94.56,94.48,94.52,43300.0,48.6497,48.6548,48.6137,48.6342,43300.0
2013-01-18 09:40:00,94.5,94.55,94.5,94.53,15900.0,48.624,48.6497,48.624,48.6394,15900.0
2013-01-18 09:45:00,94.54,94.65,94.54,94.6,250400.0,48.6445,48.7011,48.6445,48.6754,250400.0
2013-01-18 09:50:00,94.59,94.64,94.59,94.63,21700.0,48.6703,48.696,48.6703,48.6908,21700.0
2013-01-18 09:55:00,94.63,94.63,94.57,94.62,29100.0,48.6908,48.6908,48.66,48.6857,29100.0
2013-01-18 10:00:00,94.62,94.62,94.59,94.61,28600.0,48.6857,48.6857,48.6703,48.6806,28600.0
2013-01-18 10:05:00,94.61,94.64,94.61,94.64,13200.0,48.6806,48.696,48.6806,48.696,13200.0
2013-01-18 10:10:00,94.62,94.65,94.61,94.63,10700.0,48.6857,48.7011,48.6806,48.6908,10700.0
2013-01-18 10:15:00,94.62,94.63,94.61,94.62,25600.0,48.6857,48.6908,48.6806,48.6857,25600.0
2013-01-18 10:20:00,94.61,94.63,94.59,94.59,34200.0,48.6806,48.6908,48.6703,48.6703,34200.0
2013-01-18 10:25:00,94.58,94.63,94.58,94.6,20900.0,48.6651,48.6908,48.6651,48.6754,20900.0
2013-01-18 10:30:00,94.6,94.62,94.59,94.62,6300.0,48.6754,48.6857,48.6703,48.6857,6300.0
2013-01-18 10:35:00,94.62,94.64,94.6,94.62,12100.0,48.6857,48.696,48.6754,48.6857,12100.0
2013-01-18 10:40:00,94.63,94.63,94.61,94.63,6300.0,48.6908,48.6908,48.6806,48.6908,6300.0
2013-01-18 10:45:00,94.63,94.64,94.62,94.64,7300.0,48.6908,48.696,48.6857,48.696,7300.0
2013-01-18 10:50:00,94.64,94.64,94.6,94.61,20200.0,48.696,48.696,48.6754,48.6806,20200.0
2013-01-18 10:55:00,94.6,94.62,94.6,94.61,15300.0,48.6754,48.6857,48.6754,48.6806,15300.0
2013-01-18 11:00:00,94.6,94.62,94.6,94.61,20700.0,48.6754,48.6857,48.6754,48.6806,20700.0
2013-01-18 11:05:00,94.61,94.62,94.6,94.6,10300.0,48.6806,48.6857,48.6754,48.6754,10300.0
2013-01-18 11:10:00,94.6,94.61,94.6,94.6,11500.0,48.6754,48.6806,48.6754,48.6754,11500.0
2013-01-18 11:15:00,94.61,94.61,94.6,94.61,11500.0,48.6806,48.6806,48.6754,48.6806,11500.0
2013-01-18 11:20:00,94.61,94.61,94.6,94.61,16300.0,48.6806,48.6806,48.6754,48.6806,16300.0
2013-01-18 11:25:00,94.61,94.62,94.6,94.61,27600.0,48.6806,48.6857,48.6754,48.6806,27600.0
2013-01-18 11:30:00,94.61,94.62,94.6,94.61,7100.0,48.6806,48.6857,48.6754,48.6806,7100.0
2013-01-18 11:35:00,94.61,94.61,94.6,94.61,10700.0,48.6806,48.6806,48.6754,48.6806,10700.0
2013-01-18 11:40:00,94.61,94.61,94.6,94.6,5800.0,48.6806,48.6806,48.6754,48.6754,5800.0
2013-01-18 11:45:00,94.6,94.61,94.6,94.61,8000.0,48.6754,48.6806,48.6754,48.6806,8000.0
2013-01-18 11:50:00,94.61,94.61,94.6,94.61,3300.0,48.6806,48.6806,48.6754,48.6806,3300.0
2013-01-18 11:55:00,94.61,94.61,94.6,94.6,5900.0,48.6806,48.6806,48.6754,48.6754,5900.0
2013-01-18 12:00:00,94.61,94.61,94.6,94.61,5700.0,48.6806,48.6806,48.6754,48.6806,5700.0
2013-01-18 12:05:00,94.61,94.61,94.6,94.61,6400.0,48.6806,48.6806,48.6754,48.6806,6400.0
2013-01-18 12:10:00,94.61,94.61,94.6,94.61,5900.0,48.6806,48.6806,48.6754,48.6806,5900.0
2013-01-18 12:15:00,94.61,94.61,94.59,94.6,16900.0,48.6806,48.6806,48.6703,48.6754,16900.0
2013-01-18 12:20:00,94.59,94.61,94.59,94.61,9600.0,48.6703,48.6806,48.6703,48.6806,9600.0
2013-01-18 12:25:00,94.61,94.61,94.59,94.59,6300.0,48.6806,48.6806,48.6703,48.6703,6300.0
2013-01-18 12:30:00,94.59,94.6,94.57,94.58,15500.0,48.6703,48.6754,48.66,48.6651,15500.0
2013-01-18 12:35:00,94.58,94.59,94.58,94.59,6500.0,48.6651,48.6703,48.6651,48.6703,6500.0
2013-01-18 12:40:00,94.59,94.59,94.58,94.59,5900.0,48.6703,48.6703,48.6651,48.6703,5900.0
2013-01-18 12:45:00,94.59,94.62,94.59,94.62,18200.0,48.6703,48.6857,48.6703,48.6857,18200.0
2013-01-18 12:50:00,94.61,94.63,94.6,94.62,39600.0,48.6806,48.6908,48.6754,48.6857,39600.0
2013-01-18 12:55:00,94.61,94.62,94.6,94.6,7300.0,48.6806,48.6857,48.6754,48.6754,7300.0
2013-01-18 13:00:00,94.61,94.63,94.6,94.6,14200.0,48.6806,48.6908,48.6754,48.6754,14200.0
2013-01-18 13:05:00,94.61,94.63,94.61,94.62,13300.0,48.6806,48.6908,48.6806,48.6857,13300.0
2013-01-18 13:10:00,94.61,94.64,94.61,94.63,23200.0,48.6806,48.696,48.6806,48.6908,23200.0
2013-01-18 13:15:00,94.63,94.64,94.6,94.61,39400.0,48.6908,48.696,48.6754,48.6806,39400.0
2013-01-18 13:20:00,94.61,94.62,94.6,94.6,77600.0,48.6806,48.6857,48.6754,48.6754,77600.0
2013-01-18 13:25:00,94.61,94.62,94.59,94.61,19600.0,48.6806,48.6857,48.6703,48.6806,19600.0
2013-01-18 13:30:00,94.62,94.62,94.6,94.61,10200.0,48.6857,48.6857,48.6754,48.6806,10200.0
2013-01-18 13:35:00,94.61,94.62,94.6,94.62,13500.0,48.6806,48.6857,48.6754,48.6857,13500.0
2013-01-18 13:40:00,94.61,94.64,94.61,94.64,24800.0,48.6806,48.696,48.6806,48.696,24800.0
2013-01-18 13:45:00,94.64,94.64,94.6,94.6,11100.0,48.696,48.696,48.6754,48.6754,11100.0
2013-01-18 13:50:00,94.61,94.62,94.6,94.61,20400.0,48.6806,48.6857,48.6754,48.6806,20400.0
2013-01-18 13:55:00,94.6,94.62,94.6,94.61,11000.0,48.6754,48.6857,48.6754,48.6806,11000.0
2013-01-18 14:00:00,94.61,94.62,94.6,94.6,13400.0,48.6806,48.6857,48.6754,48.6754,13400.0
2013-01-18 14:05:00,94.6,94.61,94.6,94.61,6500.0,48.6754,48.6806,48.6754,48.6806,6500.0
2013-01-18 14:10:00,94.62,94.63,94.6,94.62,28500.0,48.6857,48.6908,48.6754,48.6857,28500.0
2013-01-18 14:15:00,94.61,94.62,94.58,94.59,15900.0,48.6806,48.6857,48.6651,48.6703,15900.0
2013-01-18 14:20:00,94.58,94.59,94.55,94.56,54600.0,48.6651,48.6703,48.6497,48.6548,54600.0
2013-01-18 14:25:00,94.56,94.57,94.55,94.56,343000.0,48.6548,48.66,48.6497,48.6548,343000.0
2013-01-18 14:30:00,94.56,94.57,94.55,94.55,45500.0,48.6548,48.66,48.6497,48.6497,45500.0
2013-01-18 14:35:00,94.55,94.59,94.55,94.58,36200.0,48.6497,48.6703,48.6497,48.6651,36200.0
2013-01-18 14:40:00,94.57,94.59,94.56,94.59,39100.0,48.66,48.6703,48.6548,48.6703,39100.0
2013-01-18 14:45:00,94.58,94.59,94.56,94.56,51300.0,48.6651,48.6703,48.6548,48.6548,51300.0
2013-01-18 14:50:00,94.55,94.57,94.54,94.55,39500.0,48.6497,48.66,48.6445,48.6497,39500.0
2013-01-18 14:55:00,94.55,94.56,94.54,94.56,87800.0,48.6497,48.6548,48.6445,48.6548,87800.0
2013-01-18 15:00:00,94.56,94.56,94.55,94.55,19300.0,48.6548,48.6548,48.6497,48.6497,19300.0
2013-01-18 15:05:00,94.56,94.56,94.54,94.55,18500.0,48.6548,48.6548,48.6445,48.6497,18500.0
2013-01-18 15:10:00,94.55,94.56,94.55,94.56,17400.0,48.6497,48.6548,48.6497,48.6548,17400.0
2013-01-18 15:15:00,94.56,94.6,94.55,94.57,44100.0,48.6548,48.6754,48.6497,48.66,44100.0
2013-01-18 15:20:00,94.58,94.59,94.57,94.58,27800.0,48.6651,48.6703,48.66,48.6651,27800.0
2013-01-18 15:25:00,94.58,94.6,94.57,94.58,54900.0,48.6651,48.6754,48.66,48.6651,54900.0
2013-01-18 15:30:00,94.58,94.64,94.58,94.61,27800.0,48.6651,48.696,48.6651,48.6806,27800.0
2013-01-18 15:35:00,94.61,94.61,94.58,94.59,45600.0,48.6806,48.6806,48.6651,48.6703,45600.0
2013-01-18 15:40:00,94.59,94.6,94.58,94.59,23300.0,48.6703,48.6754,48.6651,48.6703,23300.0
2013-01-18 15:45:00,94.59,94.64,94.57,94.64,99800.0,48.6703,48.696,48.66,48.696,99800.0
2013-01-18 15:50:00,94.64,94.67,94.64,94.66,58300.0,48.696,48.7114,48.696,48.7063,58300.0
2013-01-18 15:55:00,94.66,94.72,94.66,94.7,144200.0,48.7063,48.7371,48.7063,48.7269,144200.0
2013-01-22 09:30:00,94.65,94.74,94.54,94.72,188600.0,48.7011,48.7474,48.6445,48.7371,188600.0
2013-01-22 09:35:00,94.71,94.77,94.71,94.75,47600.0,48.732,48.7629,48.732,48.7526,47600.0
2013-01-22 09:40:00,94.75,94.75,94.72,94.74,28400.0,48.7526,48.7526,48.7371,48.7474,28400.0
2013-01-22 09:45:00,94.73,94.76,94.73,94.76,14000.0,48.7423,48.7577,48.7423,48.7577,14000.0
2013-01-22 09:50:00,94.76,94.77,94.73,94.75,28400.0,48.7577,48.7629,48.7423,48.7526,28400.0
2013-01-22 09:55:00,94.76,94.87,94.75,94.84,151100.0,48.7577,48.8143,48.7526,48.7989,151100.0
2013-01-22 10:00:00,94.84,94.85,94.79,94.8,27300.0,48.7989,48.804,48.7732,48.7783,27300.0
2013-01-22 10:05:00,94.81,94.81,94.75,94.76,30900.0,48.7835,48.7835,48.7526,48.7577,30900.0
2013-01-22 10:10:00,94.76,94.79,94.74,94.74,18200.0,48.7577,48.7732,48.7474,48.7474,18200.0
2013-01-22 10:15:00,94.74,94.78,94.73,94.78,10100.0,48.7474,48.768,48.7423,48.768,10100.0
2013-01-22 10:20:00,94.77,94.77,94.74,94.75,14500.0,48.7629,48.7629,48.7474,48.7526,14500.0
2013-01-22 10:25:00,94.75,94.76,94.75,94.76,6600.0,48.7526,48.7577,48.7526,48.7577,6600.0
2013-01-22 10:30:00,94.75,94.75,94.73,94.74,40700.0,48.7526,48.7526,48.7423,48.7474,40700.0
2013-01-22 10:35:00,94.75,94.75,94.74,94.74,5400.0,48.7526,48.7526,48.7474,48.7474,5400.0
2013-01-22 10:40:00,94.75,94.75,94.74,94.74,12300.0,48.7526,48.7526,48.7474,48.7474,12300.0
2013-01-22 10:45:00,94.75,94.75,94.73,94.73,10200.0,48.7526,48.7526,48.7423,48.7423,10200.0
2013-01-22 10:50:00,94.73,94.75,94.73,94.74,14000.0,48.7423,48.7526,48.7423,48.7474,14000.0
2013-01-22 10:55:00,94.74,94.74,94.73,94.73,13700.0,48.7474,48.7474,48.7423,48.7423,13700.0
2013-01-22 11:00:00,94.73,94.74,94.7,94.71,16400.0,48.7423,48.7474,48.7269,48.732,16400.0
2013-01-22 11:05:00,94.71,94.71,94.69,94.7,26900.0,48.732,48.732,48.7217,48.7269,26900.0
2013-01-22 11:10:00,94.7,94.72,94.69,94.72,7400.0,48.7269,48.7371,48.7217,48.7371,7400.0
2013-01-22 11:15:00,94.72,94.73,94.71,94.72,8600.0,48.7371,48.7423,48.732,48.7371,8600.0
2013-01-22 11:20:00,94.73,94.74,94.73,94.73,17600.0,48.7423,48.7474,48.7423,48.7423,17600.0
2013-01-22 11:25:00,94.72,94.74,94.72,94.73,20600.0,48.7371,48.7474,48.7371,48.7423,20600.0
2013-01-22 11:30:00,94.73,94.74,94.73,94.73,4800.0,48.7423,48.7474,48.7423,48.7423,4800.0
2013-01-22 11:35:00,94.74,94.74,94.73,94.74,3100.0,48.7474,48.7474,48.7423,48.7474,3100.0
2013-01-22 11:40:00,94.74,94.74,94.73,94.74,5800.0,48.7474,48.7474,48.7423,48.7474,5800.0
2013-01-22 11:45:00,94.74,94.74,94.73,94.73,11000.0,48.7474,48.7474,48.7423,48.7423,11000.0
2013-01-22 11:50:00,94.73,94.74,94.73,94.74,12100.0,48.7423,48.7474,48.7423,48.7474,12100.0
2013-01-22 11:55:00,94.74,94.74,94.73,94.73,8000.0,48.7474,48.7474,48.7423,48.7423,8000.0
2013-01-22 12:00:00,94.73,94.74,94.73,94.73,8200.0,48.7423,48.7474,48.7423,48.7423,8200.0
2013-01-22 12:05:00,94.73,94.74,94.73,94.74,7000.0,48.7423,48.7474,48.7423,48.7474,7000.0
2013-01-22 12:10:00,94.74,94.74,94.73,94.73,10200.0,48.7474,48.7474,48.7423,48.7423,10200.0
2013-01-22 12:15:00,94.74,94.74,94.73,94.74,10200.0,48.7474,48.7474,48.7423,48.7474,10200.0
2013-01-22 12:20:00,94.74,94.74,94.73,94.74,12900.0,48.7474,48.7474,48.7423,48.7474,12900.0
2013-01-22 12:25:00,94.74,94.74,94.73,94.74,7300.0,48.7474,48.7474,48.7423,48.7474,7300.0
2013-01-22 12:30:00,94.74,94.74,94.73,94.74,26200.0,48.7474,48.7474,48.7423,48.7474,26200.0
2013-01-22 12:35:00,94.74,94.74,94.73,94.73,2600.0,48.7474,48.7474,48.7423,48.7423,2600.0
2013-01-22 12:40:00,94.74,94.74,94.73,94.74,56300.0,48.7474,48.7474,48.7423,48.7474,56300.0
2013-01-22 12:45:00,94.73,94.74,94.73,94.73,7700.0,48.7423,48.7474,48.7423,48.7423,7700.0
2013-01-22 12:50:00,94.73,94.74,94.73,94.73,3700.0,48.7423,48.7474,48.7423,48.7423,3700.0
2013-01-22 12:55:00,94.73,94.74,94.73,94.74,5000.0,48.7423,48.7474,48.7423,48.7474,5000.0
2013-01-22 13:00:00,94.73,94.74,94.73,94.74,3800.0,48.7423,48.7474,48.7423,48.7474,3800.0
2013-01-22 13:05:00,94.73,94.74,94.73,94.73,3100.0,48.7423,48.7474,48.7423,48.7423,3100.0
2013-01-22 13:10:00,94.73,94.74,94.73,94.74,22200.0,48.7423,48.7474,48.7423,48.7474,22200.0
2013-01-22 13:15:00,94.73,94.75,94.73,94.75,15000.0,48.7423,48.7526,48.7423,48.7526,15000.0
2013-01-22 13:20:00,94.75,94.76,94.73,94.73,34000.0,48.7526,48.7577,48.7423,48.7423,34000.0
2013-01-22 13:25:00,94.73,94.74,94.73,94.73,32800.0,48.7423,48.7474,48.7423,48.7423,32800.0
2013-01-22 13:30:00,94.73,94.74,94.73,94.73,4700.0,48.7423,48.7474,48.7423,48.7423,4700.0
2013-01-22 13:35:00,94.73,94.74,94.73,94.74,17500.0,48.7423,48.7474,48.7423,48.7474,17500.0
2013-01-22 13:40:00,94.74,94.75,94.73,94.74,7600.0,48.7474,48.7526,48.7423,48.7474,7600.0
2013-01-22 13:45:00,94.74,94.75,94.74,94.74,3500.0,48.7474,48.7526,48.7474,48.7474,3500.0
2013-01-22 13:50:00,94.74,94.75,94.74,94.74,56600.0,48.7474,48.7526,48.7474,48.7474,56600.0
2013-01-22 13:55:00,94.74,94.75,94.73,94.74,13200.0,48.7474,48.7526,48.7423,48.7474,13200.0
2013-01-22 14:00:00,94.74,94.74,94.73,94.74,2700.0,48.7474,48.7474,48.7423,48.7474,2700.0
2013-01-22 14:05:00,94.73,94.75,94.73,94.74,6900.0,48.7423,48.7526,48.7423,48.7474,6900.0
2013-01-22 14:10:00,94.74,94.75,94.74,94.74,11600.0,48.7474,48.7526,48.7474,48.7474,11600.0
2013-01-22 14:15:00,94.75,94.75,94.74,94.74,7700.0,48.7526,48.7526,48.7474,48.7474,7700.0
2013-01-22 14:20:00,94.75,94.76,94.74,94.76,7900.0,48.7526,48.7577,48.7474,48.7577,7900.0
2013-01-22 14:25:00,94.77,94.77,94.76,94.77,21200.0,48.7629,48.7629,48.7577,48.7629,21200.0
2013-01-22 14:30:00,94.77,94.77,94.76,94.76,6400.0,48.7629,48.7629,48.7577,48.7577,6400.0
2013-01-22 14:35:00,94.76,94.77,94.75,94.76,12100.0,48.7577,48.7629,48.7526,48.7577,12100.0
2013-01-22 14:40:00,94.75,94.77,94.75,94.77,18700.0,48.7526,48.7629,48.7526,48.7629,18700.0
2013-01-22 14:45:00,94.76,94.77,94.75,94.76,45400.0,48.7577,48.7629,48.7526,48.7577,45400.0
2013-01-22 14:50:00,94.77,94.77,94.76,94.76,63200.0,48.7629,48.7629,48.7577,48.7577,63200.0
2013-01-22 14:55:00,94.77,94.77,94.76,94.76,12700.0,48.7629,48.7629,48.7577,48.7577,12700.0
2013-01-22 15:00:00,94.76,94.77,94.74,94.74,15600.0,48.7577,48.7629,48.7474,48.7474,15600.0
2013-01-22 15:05:00,94.74,94.75,94.74,94.74,15100.0,48.7474,48.7526,48.7474,48.7474,15100.0
2013-01-22 15:10:00,94.74,94.75,94.73,94.73,39700.0,48.7474,48.7526,48.7423,48.7423,39700.0
2013-01-22 15:15:00,94.73,94.74,94.73,94.74,9900.0,48.7423,48.7474,48.7423,48.7474,9900.0
2013-01-22 15:20:00,94.73,94.74,94.73,94.74,4300.0,48.7423,48.7474,48.7423,48.7474,4300.0
2013-01-22 15:25:00,94.73,94.74,94.73,94.73,10300.0,48.7423,48.7474,48.7423,48.7423,10300.0
2013-01-22 15:30:00,94.73,94.77,94.73,94.75,90400.0,48.7423,48.7629,48.7423,48.7526,90400.0
2013-01-22 15:35:00,94.76,94.76,94.74,94.76,7200.0,48.7577,48.7577,48.7474,48.7577,7200.0
2013-01-22 15:40:00,94.75,94.76,94.73,94.73,14000.0,48.7526,48.7577,48.7423,48.7423,14000.0
2013-01-22 15:45:00,94.73,94.74,94.73,94.74,14500.0,48.7423,48.7474,48.7423,48.7474,14500.0
2013-01-22 15:50:00,94.74,94.75,94.71,94.74,49900.0,48.7474,48.7526,48.732,48.7474,49900.0
2013-01-22 15:55:00,94.73,94.79,94.73,94.78,90400.0,48.7423,48.7732,48.7423,48.768,90400.0
2013-01-23 09:30:00,94.71,94.78,94.7,94.78,84400.0,48.732,48.768,48.7269,48.768,84400.0
2013-01-23 09:35:00,94.75,94.77,94.75,94.76,6500.0,48.7526,48.7629,48.7526,48.7577,6500.0
2013-01-23 09:40:00,94.76,94.78,94.76,94.78,16000.0,48.7577,48.768,48.7577,48.768,16000.0
2013-01-23 09:45:00,94.78,94.79,94.73,94.73,29100.0,48.768,48.7732,48.7423,48.7423,29100.0
2013-01-23 09:50:00,94.74,94.74,94.72,94.73,10700.0,48.7474,48.7474,48.7371,48.7423,10700.0
2013-01-23 09:55:00,94.72,94.75,94.72,94.75,46000.0,48.7371,48.7526,48.7371,48.7526,46000.0
2013-01-23 10:00:00,94.74,94.76,94.73,94.74,23300.0,48.7474,48.7577,48.7423,48.7474,23300.0
2013-01-23 10:05:00,94.74,94.75,94.73,94.74,19700.0,48.7474,48.7526,48.7423,48.7474,19700.0
2013-01-23 10:10:00,94.75,94.77,94.74,94.76,26000.0,48.7526,48.7629,48.7474,48.7577,26000.0
2013-01-23 10:15:00,94.77,94.77,94.74,94.75,15100.0,48.7629,48.7629,48.7474,48.7526,15100.0
2013-01-23 10:20:00,94.74,94.75,94.72,94.73,19000.0,48.7474,48.7526,48.7371,48.7423,19000.0
2013-01-23 10:25:00,94.74,94.74,94.72,94.72,17400.0,48.7474,48.7474,48.7371,48.7371,17400.0
2013-01-23 10:30:00,94.73,94.73,94.7,94.7,31900.0,48.7423,48.7423,48.7269,48.7269,31900.0
2013-01-23 10:35:00,94.71,94.71,94.7,94.7,4300.0,48.732,48.732,48.7269,48.7269,4300.0
2013-01-23 10:40:00,94.7,94.71,94.7,94.7,14300.0,48.7269,48.732,48.7269,48.7269,14300.0
2013-01-23 10:45:00,94.7,94.72,94.7,94.71,19600.0,48.7269,48.7371,48.7269,48.732,19600.0
2013-01-23 10:50:00,94.72,94.73,94.71,94.72,12800.0,48.7371,48.7423,48.732,48.7371,12800.0
2013-01-23 10:55:00,94.73,94.73,94.71,94.72,14300.0,48.7423,48.7423,48.732,48.7371,14300.0
2013-01-23 11:00:00,94.72,94.75,94.72,94.72,11500.0,48.7371,48.7526,48.7371,48.7371,11500.0
2013-01-23 11:05:00,94.73,94.73,94.7,94.7,13500.0,48.7423,48.7423,48.7269,48.7269,13500.0
2013-01-23 11:10:00,94.71,94.72,94.7,94.71,16300.0,48.732,48.7371,48.7269,48.732,16300.0
2013-01-23 11:15:00,94.72,94.73,94.71,94.73,12700.0,48.7371,48.7423,48.732,48.7423,12700.0
2013-01-23 11:20:00,94.72,94.73,94.71,94.72,13500.0,48.7371,48.7423,48.732,48.7371,13500.0
2013-01-23 11:25:00,94.72,94.72,94.7,94.71,10100.0,48.7371,48.7371,48.7269,48.732,10100.0
2013-01-23 11:30:00,94.7,94.71,94.69,94.69,12600.0,48.7269,48.732,48.7217,48.7217,12600.0
2013-01-23 11:35:00,94.7,94.7,94.69,94.69,7000.0,48.7269,48.7269,48.7217,48.7217,7000.0
2013-01-23 11:40:00,94.69,94.7,94.68,94.7,24700.0,48.7217,48.7269,48.7166,48.7269,24700.0
2013-01-23 11:45:00,94.69,94.69,94.68,94.69,5500.0,48.7217,48.7217,48.7166,48.7217,5500.0
2013-01-23 11:50:00,94.69,94.7,94.68,94.7,16600.0,48.7217,48.7269,48.7166,48.7269,16600.0
2013-01-23 11:55:00,94.7,94.7,94.69,94.7,6100.0,48.7269,48.7269,48.7217,48.7269,6100.0
2013-01-23 12:00:00,94.7,94.7,94.69,94.7,6200.0,48.7269,48.7269,48.7217,48.7269,6200.0
2013-01-23 12:05:00,94.69,94.7,94.68,94.69,21600.0,48.7217,48.7269,48.7166,48.7217,21600.0
2013-01-23 12:10:00,94.68,94.69,94.68,94.69,3400.0,48.7166,48.7217,48.7166,48.7217,3400.0
2013-01-23 12:15:00,94.69,94.69,94.68,94.69,6500.0,48.7217,48.7217,48.7166,48.7217,6500.0
2013-01-23 12:20:00,94.69,94.69,94.67,94.67,20300.0,48.7217,48.7217,48.7114,48.7114,20300.0
2013-01-23 12:25:00,94.68,94.68,94.66,94.67,21900.0,48.7166,48.7166,48.7063,48.7114,21900.0
2013-01-23 12:30:00,94.66,94.68,94.66,94.68,21700.0,48.7063,48.7166,48.7063,48.7166,21700.0
2013-01-23 12:35:00,94.68,94.68,94.66,94.67,7600.0,48.7166,48.7166,48.7063,48.7114,7600.0
2013-01-23 12:40:00,94.66,94.68,94.66,94.67,11200.0,48.7063,48.7166,48.7063,48.7114,11200.0
2013-01-23 12:45:00,94.68,94.68,94.67,94.67,9500.0,48.7166,48.7166,48.7114,48.7114,9500.0
2013-01-23 12:50:00,94.67,94.68,94.67,94.68,7300.0,48.7114,48.7166,48.7114,48.7166,7300.0
2013-01-23 12:55:00,94.68,94.68,94.66,94.67,40600.0,48.7166,48.7166,48.7063,48.7114,40600.0
2013-01-23 13:00:00,94.67,94.69,94.66,94.68,36600.0,48.7114,48.7217,48.7063,48.7166,36600.0
2013-01-23 13:05:00,94.69,94.7,94.68,94.69,26700.0,48.7217,48.7269,48.7166,48.7217,26700.0
2013-01-23 13:10:00,94.69,94.7,94.68,94.68,7800.0,48.7217,48.7269,48.7166,48.7166,7800.0
2013-01-23 13:15:00,94.68,94.69,94.68,94.69,12300.0,48.7166,48.7217,48.7166,48.7217,12300.0
2013-01-23 13:20:00,94.68,94.7,94.68,94.69,10600.0,48.7166,48.7269,48.7166,48.7217,10600.0
2013-01-23 13:25:00,94.7,94.7,94.68,94.68,30600.0,48.7269,48.7269,48.7166,48.7166,30600.0
2013-01-23 13:30:00,94.68,94.69,94.67,94.67,18600.0,48.7166,48.7217,48.7114,48.7114,18600.0
2013-01-23 13:35:00,94.67,94.68,94.65,94.67,40100.0,48.7114,48.7166,48.7011,48.7114,40100.0
2013-01-23 13:40:00,94.68,94.69,94.68,94.68,23800.0,48.7166,48.7217,48.7166,48.7166,23800.0
2013-01-23 13:45:00,94.69,94.7,94.68,94.69,16100.0,48.7217,48.7269,48.7166,48.7217,16100.0
2013-01-23 13:50:00,94.69,94.69,94.67,94.67,9700.0,48.7217,48.7217,48.7114,48.7114,9700.0
2013-01-23 13:55:00,94.68,94.69,94.65,94.67,312000.0,48.7166,48.7217,48.7011,48.7114,312000.0
2013-01-23 14:00:00,94.67,94.69,94.65,94.65,42600.0,48.7114,48.7217,48.7011,48.7011,42600.0
2013-01-23 14:05:00,94.67,94.67,94.65,94.66,72700.0,48.7114,48.7114,48.7011,48.7063,72700.0
2013-01-23 14:10:00,94.67,94.67,94.65,94.66,41300.0,48.7114,48.7114,48.7011,48.7063,41300.0
2013-01-23 14:15:00,94.66,94.66,94.65,94.65,9800.0,48.7063,48.7063,48.7011,48.7011,9800.0
2013-01-23 14:20:00,94.66,94.66,94.65,94.66,6500.0,48.7063,48.7063,48.7011,48.7063,6500.0
2013-01-23 14:25:00,94.66,94.66,94.65,94.65,16300.0,48.7063,48.7063,48.7011,48.7011,16300.0
2013-01-23 14:30:00,94.66,94.68,94.65,94.68,29100.0,48.7063,48.7166,48.7011,48.7166,29100.0
2013-01-23 14:35:00,94.68,94.7,94.67,94.7,14300.0,48.7166,48.7269,48.7114,48.7269,14300.0
2013-01-23 14:40:00,94.69,94.7,94.68,94.68,14400.0,48.7217,48.7269,48.7166,48.7166,14400.0
2013-01-23 14:45:00,94.69,94.69,94.67,94.68,34500.0,48.7217,48.7217,48.7114,48.7166,34500.0
2013-01-23 14:50:00,94.68,94.69,94.68,94.68,6200.0,48.7166,48.7217,48.7166,48.7166,6200.0
2013-01-23 14:55:00,94.69,94.69,94.68,94.68,7100.0,48.7217,48.7217,48.7166,48.7166,7100.0
2013-01-23 15:00:00,94.68,94.7,94.68,94.7,40700.0,48.7166,48.7269,48.7166,48.7269,40700.0
2013-01-23 15:05:00,94.7,94.73,94.7,94.73,23000.0,48.7269,48.7423,48.7269,48.7423,23000.0
2013-01-23 15:10:00,94.72,94.74,94.72,94.72,27100.0,48.7371,48.7474,48.7371,48.7371,27100.0
2013-01-23 15:15:00,94.73,94.75,94.73,94.73,33400.0,48.7423,48.7526,48.7423,48.7423,33400.0
2013-01-23 15:20:00,94.74,94.76,94.74,94.75,34500.0,48.7474,48.7577,48.7474,48.7526,34500.0
2013-01-23 15:25:00,94.74,94.76,94.73,94.74,57700.0,48.7474,48.7577,48.7423,48.7474,57700.0
2013-01-23 15:30:00,94.74,94.74,94.73,94.73,20700.0,48.7474,48.7474,48.7423,48.7423,20700.0
2013-01-23 15:35:00,94.73,94.74,94.73,94.74,18600.0,48.7423,48.7474,48.7423,48.7474,18600.0
2013-01-23 15:40:00,94.74,94.75,94.73,94.73,32100.0,48.7474,48.7526,48.7423,48.7423,32100.0
2013-01-23 15:45:00,94.73,94.74,94.72,94.72,37200.0,48.7423,48.7474,48.7371,48.7371,37200.0
2013-01-23 15:50:00,94.73,94.73,94.7,94.7,27800.0,48.7423,48.7423,48.7269,48.7269,27800.0
2013-01-23 15:55:00,94.7,94.71,94.67,94.68,86300.0,48.7269,48.732,48.7114,48.7166,86300.0
2013-01-24 09:30:00,94.76,94.77,94.71,94.73,54700.0,48.7577,48.7629,48.732,48.7423,54700.0
2013-01-24 09:35:00,94.73,94.74,94.69,94.72,36900.0,48.7423,48.7474,48.7217,48.7371,36900.0
2013-01-24 09:40:00,94.72,94.78,94.71,94.77,28100.0,48.7371,48.768,48.732,48.7629,28100.0
2013-01-24 09:45:00,94.77,94.78,94.73,94.76,40400.0,48.7629,48.768,48.7423,48.7577,40400.0
2013-01-24 09:50:00,94.77,94.82,94.75,94.76,19100.0,48.7629,48.7886,48.7526,48.7577,19100.0
2013-01-24 09:55:00,94.76,94.77,94.73,94.76,17500.0,48.7577,48.7629,48.7423,48.7577,17500.0
2013-01-24 10:00:00,94.76,94.79,94.74,94.79,16700.0,48.7577,48.7732,48.7474,48.7732,16700.0
2013-01-24 10:05:00,94.79,94.8,94.75,94.75,28200.0,48.7732,48.7783,48.7526,48.7526,28200.0
2013-01-24 10:10:00,94.75,94.76,94.72,94.74,12800.0,48.7526,48.7577,48.7371,48.7474,12800.0
2013-01-24 10:15:00,94.74,94.74,94.72,94.72,10300.0,48.7474,48.7474,48.7371,48.7371,10300.0
2013-01-24 10:20:00,94.72,94.73,94.71,94.72,7600.0,48.7371,48.7423,48.732,48.7371,7600.0
2013-01-24 10:25:00,94.73,94.74,94.72,94.73,12900.0,48.7423,48.7474,48.7371,48.7423,12900.0
2013-01-24 10:30:00,94.72,94.73,94.71,94.72,14800.0,48.7371,48.7423,48.732,48.7371,14800.0
2013-01-24 10:35:00,94.72,94.73,94.7,94.73,24100.0,48.7371,48.7423,48.7269,48.7423,24100.0
2013-01-24 10:40:00,94.73,94.73,94.71,94.71,10800.0,48.7423,48.7423,48.732,48.732,10800.0
2013-01-24 10:45:00,94.72,94.72,94.7,94.72,7200.0,48.7371,48.7371,48.7269,48.7371,7200.0
2013-01-24 10:50:00,94.72,94.72,94.71,94.71,5400.0,48.7371,48.7371,48.732,48.732,5400.0
2013-01-24 10:55:00,94.72,94.72,94.71,94.72,4300.0,48.7371,48.7371,48.732,48.7371,4300.0
2013-01-24 11:00:00,94.72,94.75,94.71,94.74,51100.0,48.7371,48.7526,48.732,48.7474,51100.0
2013-01-24 11:05:00,94.73,94.74,94.7,94.7,80400.0,48.7423,48.7474,48.7269,48.7269,80400.0
2013-01-24 11:10:00,94.71,94.74,94.69,94.71,278000.0,48.732,48.7474,48.7217,48.732,278000.0
2013-01-24 11:15:00,94.71,94.72,94.69,94.72,35300.0,48.732,48.7371,48.7217,48.7371,35300.0
2013-01-24 11:20:00,94.72,94.72,94.7,94.71,23400.0,48.7371,48.7371,48.7269,48.732,23400.0
2013-01-24 11:25:00,94.71,94.72,94.7,94.71,37500.0,48.732,48.7371,48.7269,48.732,37500.0
2013-01-24 11:30:00,94.71,94.73,94.7,94.7,39000.0,48.732,48.7423,48.7269,48.7269,39000.0
2013-01-24 11:35:00,94.7,94.71,94.69,94.7,25800.0,48.7269,48.732,48.7217,48.7269,25800.0
2013-01-24 11:40:00,94.7,94.72,94.7,94.71,29500.0,48.7269,48.7371,48.7269,48.732,29500.0
2013-01-24 11:45:00,94.71,94.72,94.7,94.7,21400.0,48.732,48.7371,48.7269,48.7269,21400.0
2013-01-24 11:50:00,94.69,94.71,94.69,94.71,36900.0,48.7217,48.732,48.7217,48.732,36900.0
2013-01-24 11:55:00,94.71,94.72,94.71,94.71,35300.0,48.732,48.7371,48.732,48.732,35300.0
2013-01-24 12:00:00,94.72,94.73,94.71,94.71,18900.0,48.7371,48.7423,48.732,48.732,18900.0
2013-01-24 12:05:00,94.71,94.72,94.7,94.72,68600.0,48.732,48.7371,48.7269,48.7371,68600.0
2013-01-24 12:10:00,94.72,94.72,94.71,94.71,18400.0,48.7371,48.7371,48.732,48.732,18400.0
2013-01-24 12:15:00,94.71,94.73,94.71,94.71,20600.0,48.732,48.7423,48.732,48.732,20600.0
2013-01-24 12:20:00,94.72,94.74,94.71,94.72,38700.0,48.7371,48.7474,48.732,48.7371,38700.0
2013-01-24 12:25:00,94.73,94.76,94.72,94.74,68500.0,48.7423,48.7577,48.7371,48.7474,68500.0
2013-01-24 12:30:00,94.74,94.75,94.73,94.73,87700.0,48.7474,48.7526,48.7423,48.7423,87700.0
2013-01-24 12:35:00,94.73,94.74,94.71,94.72,48700.0,48.7423,48.7474,48.732,48.7371,48700.0
2013-01-24 12:40:00,94.72,94.73,94.71,94.72,41600.0,48.7371,48.7423,48.732,48.7371,41600.0
2013-01-24 12:45:00,94.72,94.73,94.72,94.72,31600.0,48.7371,48.7423,48.7371,48.7371,31600.0
2013-01-24 12:50:00,94.72,94.73,94.72,94.72,13800.0,48.7371,48.7423,48.7371,48.7371,13800.0
2013-01-24 12:55:00,94.72,94.73,94.72,94.72,31300.0,48.7371,48.7423,48.7371,48.7371,31300.0
2013-01-24 13:00:00,94.72,94.73,94.72,94.72,65200.0,48.7371,48.7423,48.7371,48.7371,65200.0
2013-01-24 13:05:00,94.72,94.73,94.71,94.71,68200.0,48.7371,48.7423,48.732,48.732,68200.0
2013-01-24 13:10:00,94.71,94.72,94.71,94.71,19600.0,48.732,48.7371,48.732,48.732,19600.0
2013-01-24 13:15:00,94.71,94.75,94.71,94.74,51500.0,48.732,48.7526,48.732,48.7474,51500.0
2013-01-24 13:20:00,94.74,94.76,94.73,94.75,61800.0,48.7474,48.7577,48.7423,48.7526,61800.0
2013-01-24 13:25:00,94.75,94.76,94.75,94.75,21100.0,48.7526,48.7577,48.7526,48.7526,21100.0
2013-01-24 13:30:00,94.75,94.76,94.73,94.75,112500.0,48.7526,48.7577,48.7423,48.7526,112500.0
2013-01-24 13:35:00,94.75,94.76,94.75,94.75,48200.0,48.7526,48.7577,48.7526,48.7526,48200.0
2013-01-24 13:40:00,94.75,94.76,94.75,94.75,41600.0,48.7526,48.7577,48.7526,48.7526,41600.0
2013-01-24 13:45:00,94.75,94.76,94.73,94.76,34700.0,48.7526,48.7577,48.7423,48.7577,34700.0
2013-01-24 13:50:00,94.76,94.76,94.75,94.76,6800.0,48.7577,48.7577,48.7526,48.7577,6800.0
2013-01-24 13:55:00,94.75,94.76,94.75,94.75,10100.0,48.7526,48.7577,48.7526,48.7526,10100.0
2013-01-24 14:00:00,94.75,94.76,94.74,94.76,32800.0,48.7526,48.7577,48.7474,48.7577,32800.0
2013-01-24 14:05:00,94.75,94.76,94.75,94.76,1500.0,48.7526,48.7577,48.7526,48.7577,1500.0
2013-01-24 14:10:00,94.76,94.77,94.75,94.75,8900.0,48.7577,48.7629,48.7526,48.7526,8900.0
2013-01-24 14:15:00,94.76,94.76,94.75,94.76,10100.0,48.7577,48.7577,48.7526,48.7577,10100.0
2013-01-24 14:20:00,94.75,94.76,94.74,94.75,23000.0,48.7526,48.7577,48.7474,48.7526,23000.0
2013-01-24 14:25:00,94.76,94.76,94.74,94.74,71700.0,48.7577,48.7577,48.7474,48.7474,71700.0
2013-01-24 14:30:00,94.74,94.76,94.74,94.75,38800.0,48.7474,48.7577,48.7474,48.7526,38800.0
2013-01-24 14:35:00,94.75,94.76,94.75,94.75,23700.0,48.7526,48.7577,48.7526,48.7526,23700.0
2013-01-24 14:40:00,94.76,94.76,94.75,94.75,4300.0,48.7577,48.7577,48.7526,48.7526,4300.0
2013-01-24 14:45:00,94.75,94.79,94.75,94.77,20800.0,48.7526,48.7732,48.7526,48.7629,20800.0
2013-01-24 14:50:00,94.78,94.8,94.78,94.79,19500.0,48.768,48.7783,48.768,48.7732,19500.0
2013-01-24 14:55:00,94.79,94.8,94.78,94.79,16200.0,48.7732,48.7783,48.768,48.7732,16200.0
2013-01-24 15:00:00,94.79,94.79,94.76,94.76,20000.0,48.7732,48.7732,48.7577,48.7577,20000.0
2013-01-24 15:05:00,94.76,94.78,94.76,94.77,9500.0,48.7577,48.768,48.7577,48.7629,9500.0
2013-01-24 15:10:00,94.77,94.77,94.75,94.76,10900.0,48.7629,48.7629,48.7526,48.7577,10900.0
2013-01-24 15:15:00,94.77,94.77,94.76,94.77,13000.0,48.7629,48.7629,48.7577,48.7629,13000.0
2013-01-24 15:20:00,94.76,94.78,94.76,94.77,8000.0,48.7577,48.768,48.7577,48.7629,8000.0
2013-01-24 15:25:00,94.78,94.79,94.77,94.78,16600.0,48.768,48.7732,48.7629,48.768,16600.0
2013-01-24 15:30:00,94.78,94.79,94.76,94.76,19700.0,48.768,48.7732,48.7577,48.7577,19700.0
2013-01-24 15:35:00,94.77,94.8,94.76,94.78,35300.0,48.7629,48.7783,48.7577,48.768,35300.0
2013-01-24 15:40:00,94.78,94.79,94.75,94.76,78600.0,48.768,48.7732,48.7526,48.7577,78600.0
2013-01-24 15:45:00,94.77,94.77,94.75,94.77,42400.0,48.7629,48.7629,48.7526,48.7629,42400.0
2013-01-24 15:50:00,94.77,94.86,94.77,94.86,120800.0,48.7629,48.8092,48.7629,48.8092,120800.0
2013-01-24 15:55:00,94.86,94.93,94.81,94.83,287800.0,48.8092,48.8452,48.7835,48.7937,287800.0
2013-01-25 09:30:00,94.84,94.97,94.83,94.88,52800.0,48.7989,48.8658,48.7937,48.8195,52800.0
2013-01-25 09:35:00,94.89,94.9,94.88,94.88,4000.0,48.8246,48.8298,48.8195,48.8195,4000.0
2013-01-25 09:40:00,94.87,94.88,94.86,94.87,15900.0,48.8143,48.8195,48.8092,48.8143,15900.0
2013-01-25 09:45:00,94.86,94.86,94.8,94.85,38300.0,48.8092,48.8092,48.7783,48.804,38300.0
2013-01-25 09:50:00,94.85,94.87,94.84,94.84,7400.0,48.804,48.8143,48.7989,48.7989,7400.0
2013-01-25 09:55:00,94.85,94.86,94.85,94.86,7100.0,48.804,48.8092,48.804,48.8092,7100.0
2013-01-25 10:00:00,94.85,94.85,94.79,94.81,10600.0,48.804,48.804,48.7732,48.7835,10600.0
2013-01-25 10:05:00,94.8,94.81,94.79,94.8,70000.0,48.7783,48.7835,48.7732,48.7783,70000.0
2013-01-25 10:10:00,94.8,94.82,94.78,94.8,42600.0,48.7783,48.7886,48.768,48.7783,42600.0
2013-01-25 10:15:00,94.8,94.82,94.8,94.8,55200.0,48.7783,48.7886,48.7783,48.7783,55200.0
2013-01-25 10:20:00,94.8,94.84,94.8,94.83,35800.0,48.7783,48.7989,48.7783,48.7937,35800.0
2013-01-25 10:25:00,94.83,94.83,94.81,94.82,44000.0,48.7937,48.7937,48.7835,48.7886,44000.0
2013-01-25 10:30:00,94.81,94.83,94.81,94.81,47100.0,48.7835,48.7937,48.7835,48.7835,47100.0
2013-01-25 10:35:00,94.81,94.82,94.79,94.81,31000.0,48.7835,48.7886,48.7732,48.7835,31000.0
2013-01-25 10:40:00,94.81,94.82,94.8,94.82,14900.0,48.7835,48.7886,48.7783,48.7886,14900.0
2013-01-25 10:45:00,94.81,94.83,94.8,94.83,20500.0,48.7835,48.7937,48.7783,48.7937,20500.0
2013-01-25 10:50:00,94.82,94.83,94.8,94.81,21300.0,48.7886,48.7937,48.7783,48.7835,21300.0
2013-01-25 10:55:00,94.81,94.82,94.8,94.82,13500.0,48.7835,48.7886,48.7783,48.7886,13500.0
2013-01-25 11:00:00,94.82,94.87,94.81,94.87,17700.0,48.7886,48.8143,48.7835,48.8143,17700.0
2013-01-25 11:05:00,94.86,94.88,94.86,94.88,8900.0,48.8092,48.8195,48.8092,48.8195,8900.0
2013-01-25 11:10:00,94.88,94.88,94.86,94.87,12600.0,48.8195,48.8195,48.8092,48.8143,12600.0
2013-01-25 11:15:00,94.86,94.87,94.84,94.84,24000.0,48.8092,48.8143,48.7989,48.7989,24000.0
2013-01-25 11:20:00,94.83,94.84,94.82,94.82,23800.0,48.7937,48.7989,48.7886,48.7886,23800.0
2013-01-25 11:25:00,94.82,94.83,94.82,94.82,13200.0,48.7886,48.7937,48.7886,48.7886,13200.0
2013-01-25 11:30:00,94.83,94.83,94.81,94.83,21700.0,48.7937,48.7937,48.7835,48.7937,21700.0
2013-01-25 11:35:00,94.84,94.84,94.83,94.84,3600.0,48.7989,48.7989,48.7937,48.7989,3600.0
2013-01-25 11:40:00,94.84,94.84,94.83,94.84,4000.0,48.7989,48.7989,48.7937,48.7989,4000.0
2013-01-25 11:45:00,94.83,94.85,94.83,94.84,14200.0,48.7937,48.804,48.7937,48.7989,14200.0
2013-01-25 11:50:00,94.85,94.85,94.84,94.84,2100.0,48.804,48.804,48.7989,48.7989,2100.0
2013-01-25 11:55:00,94.84,94.86,94.84,94.86,17600.0,48.7989,48.8092,48.7989,48.8092,17600.0
2013-01-25 12:00:00,94.86,94.86,94.85,94.86,4900.0,48.8092,48.8092,48.804,48.8092,4900.0
2013-01-25 12:05:00,94.86,94.88,94.85,94.88,4100.0,48.8092,48.8195,48.804,48.8195,4100.0
2013-01-25 12:10:00,94.88,94.88,94.87,94.88,3600.0,48.8195,48.8195,48.8143,48.8195,3600.0
2013-01-25 12:15:00,94.87,94.88,94.85,94.85,6800.0,48.8143,48.8195,48.804,48.804,6800.0
2013-01-25 12:20:00,94.85,94.86,94.83,94.83,7000.0,48.804,48.8092,48.7937,48.7937,7000.0
2013-01-25 12:25:00,94.83,94.86,94.83,94.86,11000.0,48.7937,48.8092,48.7937,48.8092,11000.0
2013-01-25 12:30:00,94.85,94.86,94.85,94.85,5000.0,48.804,48.8092,48.804,48.804,5000.0
2013-01-25 12:35:00,94.85,94.86,94.85,94.86,4000.0,48.804,48.8092,48.804,48.8092,4000.0
2013-01-25 12:40:00,94.85,94.86,94.84,94.85,2900.0,48.804,48.8092,48.7989,48.804,2900.0
2013-01-25 12:45:00,94.84,94.87,94.84,94.86,14200.0,48.7989,48.8143,48.7989,48.8092,14200.0
2013-01-25 12:50:00,94.87,94.87,94.86,94.87,7000.0,48.8143,48.8143,48.8092,48.8143,7000.0
2013-01-25 12:55:00,94.87,94.88,94.86,94.87,8200.0,48.8143,48.8195,48.8092,48.8143,8200.0
2013-01-25 13:00:00,94.88,94.88,94.86,94.86,7000.0,48.8195,48.8195,48.8092,48.8092,7000.0
2013-01-25 13:05:00,94.86,94.88,94.86,94.87,15100.0,48.8092,48.8195,48.8092,48.8143,15100.0
2013-01-25 13:10:00,94.88,94.88,94.86,94.87,5700.0,48.8195,48.8195,48.8092,48.8143,5700.0
2013-01-25 13:15:00,94.86,94.92,94.86,94.91,42700.0,48.8092,48.8401,48.8092,48.8349,42700.0
2013-01-25 13:20:00,94.91,94.92,94.9,94.92,33600.0,48.8349,48.8401,48.8298,48.8401,33600.0
2013-01-25 13:25:00,94.92,94.92,94.89,94.89,15300.0,48.8401,48.8401,48.8246,48.8246,15300.0
2013-01-25 13:30:00,94.89,94.9,94.88,94.88,6400.0,48.8246,48.8298,48.8195,48.8195,6400.0
2013-01-25 13:35:00,94.88,94.89,94.87,94.88,5900.0,48.8195,48.8246,48.8143,48.8195,5900.0
2013-01-25 13:40:00,94.89,94.9,94.88,94.88,21400.0,48.8246,48.8298,48.8195,48.8195,21400.0
2013-01-25 13:45:00,94.88,94.9,94.88,94.89,19200.0,48.8195,48.8298,48.8195,48.8246,19200.0
2013-01-25 13:50:00,94.9,94.9,94.89,94.9,7100.0,48.8298,48.8298,48.8246,48.8298,7100.0
2013-01-25 13:55:00,94.89,94.91,94.89,94.9,17900.0,48.8246,48.8349,48.8246,48.8298,17900.0
2013-01-25 14:00:00,94.9,94.92,94.89,94.91,45400.0,48.8298,48.8401,48.8246,48.8349,45400.0
2013-01-25 14:05:00,94.91,94.92,94.9,94.92,17900.0,48.8349,48.8401,48.8298,48.8401,17900.0
2013-01-25 14:10:00,94.92,94.95,94.9,94.94,38900.0,48.8401,48.8555,48.8298,48.8503,38900.0
2013-01-25 14:15:00,94.95,94.95,94.92,94.92,10300.0,48.8555,48.8555,48.8401,48.8401,10300.0
2013-01-25 14:20:00,94.92,94.92,94.89,94.91,30700.0,48.8401,48.8401,48.8246,48.8349,30700.0
2013-01-25 14:25:00,94.9,94.91,94.89,94.89,12800.0,48.8298,48.8349,48.8246,48.8246,12800.0
2013-01-25 14:30:00,94.9,94.9,94.89,94.89,14000.0,48.8298,48.8298,48.8246,48.8246,14000.0
2013-01-25 14:35:00,94.9,94.9,94.89,94.89,16900.0,48.8298,48.8298,48.8246,48.8246,16900.0
2013-01-25 14:40:00,94.9,94.93,94.89,94.92,43300.0,48.8298,48.8452,48.8246,48.8401,43300.0
2013-01-25 14:45:00,94.91,94.91,94.89,94.9,21900.0,48.8349,48.8349,48.8246,48.8298,21900.0
2013-01-25 14:50:00,94.9,94.91,94.89,94.89,22700.0,48.8298,48.8349,48.8246,48.8246,22700.0
2013-01-25 14:55:00,94.89,94.9,94.89,94.89,14200.0,48.8246,48.8298,48.8246,48.8246,14200.0
2013-01-25 15:00:00,94.89,94.9,94.88,94.88,25300.0,48.8246,48.8298,48.8195,48.8195,25300.0
2013-01-25 15:05:00,94.88,94.9,94.87,94.87,14900.0,48.8195,48.8298,48.8143,48.8143,14900.0
2013-01-25 15:10:00,94.87,94.87,94.85,94.85,30300.0,48.8143,48.8143,48.804,48.804,30300.0
2013-01-25 15:15:00,94.85,94.86,94.83,94.84,35200.0,48.804,48.8092,48.7937,48.7989,35200.0
2013-01-25 15:20:00,94.83,94.84,94.82,94.83,83000.0,48.7937,48.7989,48.7886,48.7937,83000.0
2013-01-25 15:25:00,94.83,94.86,94.83,94.86,34500.0,48.7937,48.8092,48.7937,48.8092,34500.0
2013-01-25 15:30:00,94.86,94.87,94.83,94.84,36400.0,48.8092,48.8143,48.7937,48.7989,36400.0
2013-01-25 15:35:00,94.83,94.84,94.83,94.83,51400.0,48.7937,48.7989,48.7937,48.7937,51400.0
2013-01-25 15:40:00,94.83,94.91,94.83,94.9,158600.0,48.7937,48.8349,48.7937,48.8298,158600.0
2013-01-25 15:45:00,94.9,94.95,94.9,94.9,122500.0,48.8298,48.8555,48.8298,48.8298,122500.0
2013-01-25 15:50:00,94.9,94.91,94.84,94.86,63500.0,48.8298,48.8349,48.7989,48.8092,63500.0
2013-01-25 15:55:00,94.86,94.88,94.8,94.84,144800.0,48.8092,48.8195,48.7783,48.7989,144800.0
2013-01-28 09:30:00,94.85,94.85,94.76,94.81,71000.0,48.804,48.804,48.7577,48.7835,71000.0
2013-01-28 09:35:00,94.79,94.79,94.75,94.77,40800.0,48.7732,48.7732,48.7526,48.7629,40800.0
2013-01-28 09:40:00,94.76,94.78,94.75,94.75,15700.0,48.7577,48.768,48.7526,48.7526,15700.0
2013-01-28 09:45:00,94.75,94.75,94.73,94.73,27100.0,48.7526,48.7526,48.7423,48.7423,27100.0
2013-01-28 09:50:00,94.73,94.76,94.72,94.74,51200.0,48.7423,48.7577,48.7371,48.7474,51200.0
2013-01-28 09:55:00,94.74,94.76,94.73,94.76,45200.0,48.7474,48.7577,48.7423,48.7577,45200.0
2013-01-28 10:00:00,94.76,94.77,94.74,94.75,15600.0,48.7577,48.7629,48.7474,48.7526,15600.0
2013-01-28 10:05:00,94.75,94.76,94.72,94.73,77300.0,48.7526,48.7577,48.7371,48.7423,77300.0
2013-01-28 10:10:00,94.73,94.76,94.72,94.76,78600.0,48.7423,48.7577,48.7371,48.7577,78600.0
2013-01-28 10:15:00,94.75,94.76,94.71,94.74,46500.0,48.7526,48.7577,48.732,48.7474,46500.0
2013-01-28 10:20:00,94.74,94.75,94.72,94.75,37600.0,48.7474,48.7526,48.7371,48.7526,37600.0
2013-01-28 10:25:00,94.74,94.76,94.73,94.75,33800.0,48.7474,48.7577,48.7423,48.7526,33800.0
2013-01-28 10:30:00,94.76,94.77,94.75,94.75,32200.0,48.7577,48.7629,48.7526,48.7526,32200.0
2013-01-28 10:35:00,94.76,94.76,94.75,94.75,25000.0,48.7577,48.7577,48.7526,48.7526,25000.0
2013-01-28 10:40:00,94.75,94.76,94.74,94.76,16500.0,48.7526,48.7577,48.7474,48.7577,16500.0
2013-01-28 10:45:00,94.76,94.79,94.75,94.79,40300.0,48.7577,48.7732,48.7526,48.7732,40300.0
2013-01-28 10:50:00,94.79,94.8,94.78,94.78,7500.0,48.7732,48.7783,48.768,48.768,7500.0
2013-01-28 10:55:00,94.78,94.8,94.78,94.78,47800.0,48.768,48.7783,48.768,48.768,47800.0
2013-01-28 11:00:00,94.78,94.78,94.75,94.76,68200.0,48.768,48.768,48.7526,48.7577,68200.0
2013-01-28 11:05:00,94.76,94.76,94.75,94.75,92200.0,48.7577,48.7577,48.7526,48.7526,92200.0
2013-01-28 11:10:00,94.75,94.77,94.75,94.77,14200.0,48.7526,48.7629,48.7526,48.7629,14200.0
2013-01-28 11:15:00,94.77,94.78,94.76,94.77,21700.0,48.7629,48.768,48.7577,48.7629,21700.0
2013-01-28 11:20:00,94.77,94.78,94.74,94.74,44800.0,48.7629,48.768,48.7474,48.7474,44800.0
2013-01-28 11:25:00,94.75,94.75,94.74,94.74,28300.0,48.7526,48.7526,48.7474,48.7474,28300.0
2013-01-28 11:30:00,94.74,94.77,94.74,94.75,87400.0,48.7474,48.7629,48.7474,48.7526,87400.0
2013-01-28 11:35:00,94.75,94.75,94.74,94.74,15100.0,48.7526,48.7526,48.7474,48.7474,15100.0
2013-01-28 11:40:00,94.74,94.75,94.74,94.74,10600.0,48.7474,48.7526,48.7474,48.7474,10600.0
2013-01-28 11:45:00,94.75,94.75,94.73,94.73,21500.0,48.7526,48.7526,48.7423,48.7423,21500.0
2013-01-28 11:50:00,94.73,94.74,94.72,94.72,42400.0,48.7423,48.7474,48.7371,48.7371,42400.0
2013-01-28 11:55:00,94.72,94.73,94.7,94.71,35400.0,48.7371,48.7423,48.7269,48.732,35400.0
2013-01-28 12:00:00,94.71,94.72,94.69,94.71,58600.0,48.732,48.7371,48.7217,48.732,58600.0
2013-01-28 12:05:00,94.71,94.73,94.7,94.72,10300.0,48.732,48.7423,48.7269,48.7371,10300.0
2013-01-28 12:10:00,94.73,94.73,94.7,94.7,8000.0,48.7423,48.7423,48.7269,48.7269,8000.0
2013-01-28 12:15:00,94.7,94.72,94.7,94.72,11300.0,48.7269,48.7371,48.7269,48.7371,11300.0
2013-01-28 12:20:00,94.71,94.72,94.71,94.71,2000.0,48.732,48.7371,48.732,48.732,2000.0
2013-01-28 12:25:00,94.72,94.72,94.71,94.72,10600.0,48.7371,48.7371,48.732,48.7371,10600.0
2013-01-28 12:30:00,94.72,94.74,94.72,94.73,11100.0,48.7371,48.7474,48.7371,48.7423,11100.0
2013-01-28 12:35:00,94.73,94.73,94.72,94.72,2800.0,48.7423,48.7423,48.7371,48.7371,2800.0
2013-01-28 12:40:00,94.72,94.72,94.71,94.72,2500.0,48.7371,48.7371,48.732,48.7371,2500.0
2013-01-28 12:45:00,94.72,94.72,94.71,94.72,3600.0,48.7371,48.7371,48.732,48.7371,3600.0
2013-01-28 12:50:00,94.71,94.72,94.71,94.72,4500.0,48.732,48.7371,48.732,48.7371,4500.0
2013-01-28 12:55:00,94.71,94.72,94.71,94.72,2100.0,48.732,48.7371,48.732,48.7371,2100.0
2013-01-28 13:00:00,94.71,94.72,94.71,94.72,3600.0,48.732,48.7371,48.732,48.7371,3600.0
2013-01-28 13:05:00,94.71,94.72,94.71,94.72,12500.0,48.732,48.7371,48.732,48.7371,12500.0
2013-01-28 13:10:00,94.72,94.72,94.71,94.72,9900.0,48.7371,48.7371,48.732,48.7371,9900.0
2013-01-28 13:15:00,94.71,94.71,94.7,94.7,19500.0,48.732,48.732,48.7269,48.7269,19500.0
2013-01-28 13:20:00,94.7,94.71,94.7,94.71,7200.0,48.7269,48.732,48.7269,48.732,7200.0
2013-01-28 13:25:00,94.7,94.71,94.7,94.71,22900.0,48.7269,48.732,48.7269,48.732,22900.0
2013-01-28 13:30:00,94.71,94.72,94.71,94.71,4300.0,48.732,48.7371,48.732,48.732,4300.0
2013-01-28 13:35:00,94.72,94.72,94.71,94.72,16500.0,48.7371,48.7371,48.732,48.7371,16500.0
2013-01-28 13:40:00,94.72,94.74,94.72,94.72,29600.0,48.7371,48.7474,48.7371,48.7371,29600.0
2013-01-28 13:45:00,94.73,94.73,94.72,94.72,3900.0,48.7423,48.7423,48.7371,48.7371,3900.0
2013-01-28 13:50:00,94.72,94.74,94.72,94.74,13900.0,48.7371,48.7474,48.7371,48.7474,13900.0
2013-01-28 13:55:00,94.73,94.75,94.73,94.73,20300.0,48.7423,48.7526,48.7423,48.7423,20300.0
2013-01-28 14:00:00,94.73,94.75,94.73,94.75,6700.0,48.7423,48.7526,48.7423,48.7526,6700.0
2013-01-28 14:05:00,94.75,94.75,94.73,94.73,11000.0,48.7526,48.7526,48.7423,48.7423,11000.0
2013-01-28 14:10:00,94.74,94.74,94.73,94.73,5300.0,48.7474,48.7474,48.7423,48.7423,5300.0
2013-01-28 14:15:00,94.73,94.74,94.72,94.73,9900.0,48.7423,48.7474,48.7371,48.7423,9900.0
2013-01-28 14:20:00,94.72,94.73,94.72,94.72,5100.0,48.7371,48.7423,48.7371,48.7371,5100.0
2013-01-28 14:25:00,94.72,94.73,94.71,94.73,24600.0,48.7371,48.7423,48.732,48.7423,24600.0
2013-01-28 14:30:00,94.73,94.73,94.72,94.73,12400.0,48.7423,48.7423,48.7371,48.7423,12400.0
2013-01-28 14:35:00,94.73,94.73,94.7,94.72,27100.0,48.7423,48.7423,48.7269,48.7371,27100.0
2013-01-28 14:40:00,94.73,94.73,94.71,94.72,8800.0,48.7423,48.7423,48.732,48.7371,8800.0
2013-01-28 14:45:00,94.72,94.72,94.71,94.72,8000.0,48.7371,48.7371,48.732,48.7371,8000.0
2013-01-28 14:50:00,94.71,94.72,94.71,94.71,4400.0,48.732,48.7371,48.732,48.732,4400.0
2013-01-28 14:55:00,94.71,94.72,94.71,94.71,18000.0,48.732,48.7371,48.732,48.732,18000.0
2013-01-28 15:00:00,94.71,94.72,94.71,94.72,4000.0,48.732,48.7371,48.732,48.7371,4000.0
2013-01-28 15:05:00,94.71,94.72,94.71,94.71,6500.0,48.732,48.7371,48.732,48.732,6500.0
2013-01-28 15:10:00,94.72,94.72,94.71,94.72,2300.0,48.7371,48.7371,48.732,48.7371,2300.0
2013-01-28 15:15:00,94.71,94.72,94.71,94.72,5000.0,48.732,48.7371,48.732,48.7371,5000.0
2013-01-28 15:20:00,94.72,94.72,94.7,94.72,42800.0,48.7371,48.7371,48.7269,48.7371,42800.0
2013-01-28 15:25:00,94.72,94.73,94.71,94.72,20600.0,48.7371,48.7423,48.732,48.7371,20600.0
2013-01-28 15:30:00,94.71,94.72,94.71,94.71,4200.0,48.732,48.7371,48.732,48.732,4200.0
2013-01-28 15:35:00,94.72,94.72,94.71,94.72,135700.0,48.7371,48.7371,48.732,48.7371,135700.0
2013-01-28 15:40:00,94.71,94.73,94.71,94.73,19100.0,48.732,48.7423,48.732,48.7423,19100.0
2013-01-28 15:45:00,94.73,94.76,94.73,94.75,42100.0,48.7423,48.7577,48.7423,48.7526,42100.0
2013-01-28 15:50:00,94.75,94.76,94.74,94.75,89400.0,48.7526,48.7577,48.7474,48.7526,89400.0
2013-01-28 15:55:00,94.75,94.8,94.75,94.8,195700.0,48.7526,48.7783,48.7526,48.7783,195700.0
2013-01-29 09:30:00,94.71,94.75,94.6,94.65,36400.0,48.732,48.7526,48.6754,48.7011,36400.0
2013-01-29 09:35:00,94.64,94.66,94.63,94.64,16600.0,48.696,48.7063,48.6908,48.696,16600.0
2013-01-29 09:40:00,94.64,94.67,94.64,94.66,15000.0,48.696,48.7114,48.696,48.7063,15000.0
2013-01-29 09:45:00,94.65,94.67,94.62,94.63,23900.0,48.7011,48.7114,48.6857,48.6908,23900.0
2013-01-29 09:50:00,94.63,94.66,94.63,94.64,14000.0,48.6908,48.7063,48.6908,48.696,14000.0
2013-01-29 09:55:00,94.65,94.65,94.61,94.63,14600.0,48.7011,48.7011,48.6806,48.6908,14600.0
2013-01-29 10:00:00,94.62,94.63,94.61,94.62,15100.0,48.6857,48.6908,48.6806,48.6857,15100.0
2013-01-29 10:05:00,94.62,94.63,94.57,94.59,41900.0,48.6857,48.6908,48.66,48.6703,41900.0
2013-01-29 10:10:00,94.59,94.62,94.58,94.62,11500.0,48.6703,48.6857,48.6651,48.6857,11500.0
2013-01-29 10:15:00,94.62,94.62,94.6,94.61,7200.0,48.6857,48.6857,48.6754,48.6806,7200.0
2013-01-29 10:20:00,94.61,94.63,94.61,94.62,21800.0,48.6806,48.6908,48.6806,48.6857,21800.0
2013-01-29 10:25:00,94.62,94.63,94.59,94.59,16300.0,48.6857,48.6908,48.6703,48.6703,16300.0
2013-01-29 10:30:00,94.59,94.6,94.57,94.58,8100.0,48.6703,48.6754,48.66,48.6651,8100.0
2013-01-29 10:35:00,94.57,94.58,94.57,94.57,11100.0,48.66,48.6651,48.66,48.66,11100.0
2013-01-29 10:40:00,94.57,94.58,94.56,94.58,28600.0,48.66,48.6651,48.6548,48.6651,28600.0
2013-01-29 10:45:00,94.58,94.58,94.57,94.58,14400.0,48.6651,48.6651,48.66,48.6651,14400.0
2013-01-29 10:50:00,94.58,94.58,94.56,94.57,14200.0,48.6651,48.6651,48.6548,48.66,14200.0
2013-01-29 10:55:00,94.58,94.59,94.57,94.57,20200.0,48.6651,48.6703,48.66,48.66,20200.0
2013-01-29 11:00:00,94.57,94.58,94.56,94.56,8300.0,48.66,48.6651,48.6548,48.6548,8300.0
2013-01-29 11:05:00,94.56,94.56,94.54,94.56,27700.0,48.6548,48.6548,48.6445,48.6548,27700.0
2013-01-29 11:10:00,94.55,94.55,94.54,94.55,9700.0,48.6497,48.6497,48.6445,48.6497,9700.0
2013-01-29 11:15:00,94.56,94.56,94.54,94.54,4300.0,48.6548,48.6548,48.6445,48.6445,4300.0
2013-01-29 11:20:00,94.54,94.58,94.54,94.58,20000.0,48.6445,48.6651,48.6445,48.6651,20000.0
2013-01-29 11:25:00,94.58,94.6,94.57,94.6,26200.0,48.6651,48.6754,48.66,48.6754,26200.0
2013-01-29 11:30:00,94.61,94.61,94.6,94.6,12600.0,48.6806,48.6806,48.6754,48.6754,12600.0
2013-01-29 11:35:00,94.61,94.61,94.59,94.59,7500.0,48.6806,48.6806,48.6703,48.6703,7500.0
2013-01-29 11:40:00,94.59,94.6,94.59,94.59,4000.0,48.6703,48.6754,48.6703,48.6703,4000.0
2013-01-29 11:45:00,94.59,94.61,94.59,94.6,19100.0,48.6703,48.6806,48.6703,48.6754,19100.0
2013-01-29 11:50:00,94.6,94.61,94.6,94.6,7700.0,48.6754,48.6806,48.6754,48.6754,7700.0
2013-01-29 11:55:00,94.61,94.61,94.59,94.6,18200.0,48.6806,48.6806,48.6703,48.6754,18200.0
2013-01-29 12:00:00,94.6,94.61,94.59,94.6,6300.0,48.6754,48.6806,48.6703,48.6754,6300.0
2013-01-29 12:05:00,94.59,94.59,94.58,94.58,5200.0,48.6703,48.6703,48.6651,48.6651,5200.0
2013-01-29 12:10:00,94.59,94.6,94.59,94.6,25200.0,48.6703,48.6754,48.6703,48.6754,25200.0
2013-01-29 12:15:00,94.6,94.61,94.59,94.61,16900.0,48.6754,48.6806,48.6703,48.6806,16900.0
2013-01-29 12:20:00,94.61,94.61,94.6,94.61,12500.0,48.6806,48.6806,48.6754,48.6806,12500.0
2013-01-29 12:25:00,94.6,94.61,94.6,94.61,12200.0,48.6754,48.6806,48.6754,48.6806,12200.0
2013-01-29 12:30:00,94.6,94.61,94.6,94.6,10900.0,48.6754,48.6806,48.6754,48.6754,10900.0
2013-01-29 12:35:00,94.61,94.61,94.6,94.6,12600.0,48.6806,48.6806,48.6754,48.6754,12600.0
2013-01-29 12:40:00,94.61,94.61,94.6,94.6,8600.0,48.6806,48.6806,48.6754,48.6754,8600.0
2013-01-29 12:45:00,94.6,94.6,94.58,94.58,47100.0,48.6754,48.6754,48.6651,48.6651,47100.0
2013-01-29 12:50:00,94.58,94.59,94.58,94.59,14600.0,48.6651,48.6703,48.6651,48.6703,14600.0
2013-01-29 12:55:00,94.58,94.61,94.58,94.61,13500.0,48.6651,48.6806,48.6651,48.6806,13500.0
2013-01-29 13:00:00,94.61,94.61,94.6,94.6,13500.0,48.6806,48.6806,48.6754,48.6754,13500.0
2013-01-29 13:05:00,94.6,94.66,94.6,94.64,30800.0,48.6754,48.7063,48.6754,48.696,30800.0
2013-01-29 13:10:00,94.63,94.65,94.63,94.65,7400.0,48.6908,48.7011,48.6908,48.7011,7400.0
2013-01-29 13:15:00,94.65,94.67,94.64,94.64,76200.0,48.7011,48.7114,48.696,48.696,76200.0
2013-01-29 13:20:00,94.65,94.65,94.62,94.63,5000.0,48.7011,48.7011,48.6857,48.6908,5000.0
2013-01-29 13:25:00,94.62,94.62,94.6,94.6,8600.0,48.6857,48.6857,48.6754,48.6754,8600.0
2013-01-29 13:30:00,94.6,94.61,94.6,94.6,18900.0,48.6754,48.6806,48.6754,48.6754,18900.0
2013-01-29 13:35:00,94.61,94.61,94.6,94.6,3400.0,48.6806,48.6806,48.6754,48.6754,3400.0
2013-01-29 13:40:00,94.61,94.64,94.6,94.63,11400.0,48.6806,48.696,48.6754,48.6908,11400.0
2013-01-29 13:45:00,94.62,94.63,94.6,94.6,4400.0,48.6857,48.6908,48.6754,48.6754,4400.0
2013-01-29 13:50:00,94.6,94.61,94.6,94.61,9100.0,48.6754,48.6806,48.6754,48.6806,9100.0
2013-01-29 13:55:00,94.6,94.61,94.6,94.61,14700.0,48.6754,48.6806,48.6754,48.6806,14700.0
2013-01-29 14:00:00,94.61,94.63,94.6,94.62,13600.0,48.6806,48.6908,48.6754,48.6857,13600.0
2013-01-29 14:05:00,94.62,94.65,94.61,94.65,31500.0,48.6857,48.7011,48.6806,48.7011,31500.0
2013-01-29 14:10:00,94.65,94.65,94.62,94.62,12400.0,48.7011,48.7011,48.6857,48.6857,12400.0
2013-01-29 14:15:00,94.62,94.64,94.62,94.64,8200.0,48.6857,48.696,48.6857,48.696,8200.0
2013-01-29 14:20:00,94.63,94.64,94.63,94.64,6200.0,48.6908,48.696,48.6908,48.696,6200.0
2013-01-29 14:25:00,94.63,94.64,94.63,94.63,26300.0,48.6908,48.696,48.6908,48.6908,26300.0
2013-01-29 14:30:00,94.64,94.64,94.62,94.63,13200.0,48.696,48.696,48.6857,48.6908,13200.0
2013-01-29 14:35:00,94.63,94.63,94.58,94.59,37900.0,48.6908,48.6908,48.6651,48.6703,37900.0
2013-01-29 14:40:00,94.6,94.6,94.59,94.59,9400.0,48.6754,48.6754,48.6703,48.6703,9400.0
2013-01-29 14:45:00,94.59,94.59,94.57,94.57,19100.0,48.6703,48.6703,48.66,48.66,19100.0
2013-01-29 14:50:00,94.57,94.58,94.57,94.58,17500.0,48.66,48.6651,48.66,48.6651,17500.0
2013-01-29 14:55:00,94.57,94.58,94.57,94.57,12700.0,48.66,48.6651,48.66,48.66,12700.0
2013-01-29 15:00:00,94.57,94.59,94.57,94.57,33000.0,48.66,48.6703,48.66,48.66,33000.0
2013-01-29 15:05:00,94.58,94.59,94.57,94.59,25100.0,48.6651,48.6703,48.66,48.6703,25100.0
2013-01-29 15:10:00,94.59,94.59,94.58,94.58,6200.0,48.6703,48.6703,48.6651,48.6651,6200.0
2013-01-29 15:15:00,94.59,94.6,94.58,94.59,16600.0,48.6703,48.6754,48.6651,48.6703,16600.0
2013-01-29 15:20:00,94.59,94.61,94.59,94.61,14700.0,48.6703,48.6806,48.6703,48.6806,14700.0
2013-01-29 15:25:00,94.61,94.61,94.6,94.61,5700.0,48.6806,48.6806,48.6754,48.6806,5700.0
2013-01-29 15:30:00,94.6,94.63,94.6,94.62,21400.0,48.6754,48.6908,48.6754,48.6857,21400.0
2013-01-29 15:35:00,94.62,94.62,94.58,94.6,28000.0,48.6857,48.6857,48.6651,48.6754,28000.0
2013-01-29 15:40:00,94.61,94.61,94.57,94.58,31400.0,48.6806,48.6806,48.66,48.6651,31400.0
2013-01-29 15:45:00,94.58,94.59,94.58,94.58,35300.0,48.6651,48.6703,48.6651,48.6651,35300.0
2013-01-29 15:50:00,94.58,94.59,94.58,94.58,44200.0,48.6651,48.6703,48.6651,48.6651,44200.0
2013-01-29 15:55:00,94.58,94.61,94.57,94.58,77700.0,48.6651,48.6806,48.66,48.6651,77700.0
2013-01-30 09:30:00,94.47,94.47,94.44,94.46,78600.0,48.6085,48.6085,48.5931,48.6034,78600.0
2013-01-30 09:35:00,94.47,94.47,94.42,94.45,74100.0,48.6085,48.6085,48.5828,48.5982,74100.0
2013-01-30 09:40:00,94.45,94.47,94.44,94.44,52500.0,48.5982,48.6085,48.5931,48.5931,52500.0
2013-01-30 09:45:00,94.46,94.47,94.46,94.47,29900.0,48.6034,48.6085,48.6034,48.6085,29900.0
2013-01-30 09:50:00,94.46,94.51,94.46,94.5,39400.0,48.6034,48.6291,48.6034,48.624,39400.0
2013-01-30 09:55:00,94.51,94.51,94.47,94.47,41400.0,48.6291,48.6291,48.6085,48.6085,41400.0
2013-01-30 10:00:00,94.47,94.5,94.47,94.47,70100.0,48.6085,48.624,48.6085,48.6085,70100.0
2013-01-30 10:05:00,94.47,94.48,94.46,94.46,69300.0,48.6085,48.6137,48.6034,48.6034,69300.0
2013-01-30 10:10:00,94.45,94.46,94.44,94.45,135300.0,48.5982,48.6034,48.5931,48.5982,135300.0
2013-01-30 10:15:00,94.45,94.47,94.45,94.47,166800.0,48.5982,48.6085,48.5982,48.6085,166800.0
2013-01-30 10:20:00,94.46,94.47,94.44,94.44,115700.0,48.6034,48.6085,48.5931,48.5931,115700.0
2013-01-30 10:25:00,94.45,94.45,94.43,94.43,61000.0,48.5982,48.5982,48.5879,48.5879,61000.0
2013-01-30 10:30:00,94.43,94.44,94.4,94.42,30900.0,48.5879,48.5931,48.5725,48.5828,30900.0
2013-01-30 10:35:00,94.41,94.42,94.37,94.38,39800.0,48.5776,48.5828,48.5571,48.5622,39800.0
2013-01-30 10:40:00,94.38,94.39,94.36,94.36,39200.0,48.5622,48.5674,48.5519,48.5519,39200.0
2013-01-30 10:45:00,94.36,94.37,94.34,94.34,73600.0,48.5519,48.5571,48.5416,48.5416,73600.0
2013-01-30 10:50:00,94.34,94.36,94.34,94.35,91400.0,48.5416,48.5519,48.5416,48.5468,91400.0
2013-01-30 10:55:00,94.35,94.36,94.34,94.35,121400.0,48.5468,48.5519,48.5416,48.5468,121400.0
2013-01-30 11:00:00,94.34,94.35,94.33,94.33,88100.0,48.5416,48.5468,48.5365,48.5365,88100.0
2013-01-30 11:05:00,94.34,94.34,94.28,94.29,295600.0,48.5416,48.5416,48.5108,48.5159,295600.0
2013-01-30 11:10:00,94.3,94.33,94.3,94.31,43800.0,48.521,48.5365,48.521,48.5262,43800.0
2013-01-30 11:15:00,94.31,94.32,94.25,94.25,44100.0,48.5262,48.5313,48.4953,48.4953,44100.0
2013-01-30 11:20:00,94.26,94.31,94.25,94.29,68800.0,48.5005,48.5262,48.4953,48.5159,68800.0
2013-01-30 11:25:00,94.29,94.31,94.27,94.29,98100.0,48.5159,48.5262,48.5056,48.5159,98100.0
2013-01-30 11:30:00,94.29,94.31,94.28,94.31,53300.0,48.5159,48.5262,48.5108,48.5262,53300.0
2013-01-30 11:35:00,94.31,94.33,94.29,94.29,48500.0,48.5262,48.5365,48.5159,48.5159,48500.0
2013-01-30 11:40:00,94.3,94.32,94.29,94.32,22400.0,48.521,48.5313,48.5159,48.5313,22400.0
2013-01-30 11:45:00,94.32,94.34,94.28,94.31,79300.0,48.5313,48.5416,48.5108,48.5262,79300.0
2013-01-30 11:50:00,94.32,94.32,94.3,94.31,19900.0,48.5313,48.5313,48.521,48.5262,19900.0
2013-01-30 11:55:00,94.31,94.32,94.3,94.31,20200.0,48.5262,48.5313,48.521,48.5262,20200.0
2013-01-30 12:00:00,94.31,94.32,94.3,94.32,28900.0,48.5262,48.5313,48.521,48.5313,28900.0
2013-01-30 12:05:00,94.31,94.32,94.29,94.29,14400.0,48.5262,48.5313,48.5159,48.5159,14400.0
2013-01-30 12:10:00,94.29,94.31,94.29,94.31,18800.0,48.5159,48.5262,48.5159,48.5262,18800.0
2013-01-30 12:15:00,94.3,94.31,94.3,94.31,13700.0,48.521,48.5262,48.521,48.5262,13700.0
2013-01-30 12:20:00,94.31,94.31,94.29,94.29,23900.0,48.5262,48.5262,48.5159,48.5159,23900.0
2013-01-30 12:25:00,94.29,94.29,94.24,94.24,171000.0,48.5159,48.5159,48.4902,48.4902,171000.0
2013-01-30 12:30:00,94.24,94.25,94.21,94.21,124300.0,48.4902,48.4953,48.4747,48.4747,124300.0
2013-01-30 12:35:00,94.22,94.22,94.18,94.18,77100.0,48.4799,48.4799,48.4593,48.4593,77100.0
2013-01-30 12:40:00,94.18,94.18,94.17,94.17,20700.0,48.4593,48.4593,48.4542,48.4542,20700.0
2013-01-30 12:45:00,94.18,94.19,94.17,94.18,30600.0,48.4593,48.4644,48.4542,48.4593,30600.0
2013-01-30 12:50:00,94.18,94.19,94.18,94.19,23000.0,48.4593,48.4644,48.4593,48.4644,23000.0
2013-01-30 12:55:00,94.19,94.19,94.18,94.19,72600.0,48.4644,48.4644,48.4593,48.4644,72600.0
2013-01-30 13:00:00,94.18,94.19,94.17,94.19,76800.0,48.4593,48.4644,48.4542,48.4644,76800.0
2013-01-30 13:05:00,94.18,94.21,94.18,94.21,20400.0,48.4593,48.4747,48.4593,48.4747,20400.0
2013-01-30 13:10:00,94.21,94.22,94.2,94.2,49600.0,48.4747,48.4799,48.4696,48.4696,49600.0
2013-01-30 13:15:00,94.19,94.2,94.17,94.18,26800.0,48.4644,48.4696,48.4542,48.4593,26800.0
2013-01-30 13:20:00,94.17,94.18,94.17,94.18,24600.0,48.4542,48.4593,48.4542,48.4593,24600.0
2013-01-30 13:25:00,94.18,94.21,94.17,94.2,41100.0,48.4593,48.4747,48.4542,48.4696,41100.0
2013-01-30 13:30:00,94.2,94.2,94.17,94.17,28400.0,48.4696,48.4696,48.4542,48.4542,28400.0
2013-01-30 13:35:00,94.18,94.18,94.16,94.17,25800.0,48.4593,48.4593,48.449,48.4542,25800.0
2013-01-30 13:40:00,94.17,94.19,94.16,94.19,34600.0,48.4542,48.4644,48.449,48.4644,34600.0
2013-01-30 13:45:00,94.18,94.23,94.18,94.19,71000.0,48.4593,48.485,48.4593,48.4644,71000.0
2013-01-30 13:50:00,94.19,94.2,94.17,94.18,31200.0,48.4644,48.4696,48.4542,48.4593,31200.0
2013-01-30 13:55:00,94.18,94.18,94.15,94.16,34100.0,48.4593,48.4593,48.4439,48.449,34100.0
2013-01-30 14:00:00,94.15,94.16,94.15,94.16,62400.0,48.4439,48.449,48.4439,48.449,62400.0
2013-01-30 14:05:00,94.17,94.18,94.15,94.15,31800.0,48.4542,48.4593,48.4439,48.4439,31800.0
2013-01-30 14:10:00,94.16,94.2,94.15,94.2,60800.0,48.449,48.4696,48.4439,48.4696,60800.0
2013-01-30 14:15:00,94.2,94.23,94.16,94.16,167400.0,48.4696,48.485,48.449,48.449,167400.0
2013-01-30 14:20:00,94.17,94.17,94.14,94.14,77600.0,48.4542,48.4542,48.4387,48.4387,77600.0
2013-01-30 14:25:00,94.14,94.15,94.11,94.12,65100.0,48.4387,48.4439,48.4233,48.4284,65100.0
2013-01-30 14:30:00,94.12,94.12,94.06,94.06,105100.0,48.4284,48.4284,48.3976,48.3976,105100.0
2013-01-30 14:35:00,94.06,94.11,94.06,94.09,56200.0,48.3976,48.4233,48.3976,48.413,56200.0
2013-01-30 14:40:00,94.09,94.12,94.09,94.11,69400.0,48.413,48.4284,48.413,48.4233,69400.0
2013-01-30 14:45:00,94.11,94.14,94.06,94.07,78300.0,48.4233,48.4387,48.3976,48.4027,78300.0
2013-01-30 14:50:00,94.08,94.12,94.08,94.09,35400.0,48.4078,48.4284,48.4078,48.413,35400.0
2013-01-30 14:55:00,94.1,94.13,94.09,94.12,65400.0,48.4181,48.4336,48.413,48.4284,65400.0
2013-01-30 15:00:00,94.12,94.16,94.11,94.15,63000.0,48.4284,48.449,48.4233,48.4439,63000.0
2013-01-30 15:05:00,94.14,94.15,94.14,94.15,51000.0,48.4387,48.4439,48.4387,48.4439,51000.0
2013-01-30 15:10:00,94.14,94.15,94.11,94.11,108100.0,48.4387,48.4439,48.4233,48.4233,108100.0
2013-01-30 15:15:00,94.11,94.11,94.1,94.11,147800.0,48.4233,48.4233,48.4181,48.4233,147800.0
2013-01-30 15:20:00,94.1,94.11,94.08,94.08,45800.0,48.4181,48.4233,48.4078,48.4078,45800.0
2013-01-30 15:25:00,94.08,94.09,94.06,94.06,47600.0,48.4078,48.413,48.3976,48.3976,47600.0
2013-01-30 15:30:00,94.06,94.07,94.04,94.04,44500.0,48.3976,48.4027,48.3873,48.3873,44500.0
2013-01-30 15:35:00,94.04,94.04,94.01,94.02,59700.0,48.3873,48.3873,48.3718,48.377,59700.0
2013-01-30 15:40:00,94.02,94.03,94.0,94.01,73300.0,48.377,48.3821,48.3667,48.3718,73300.0
2013-01-30 15:45:00,94.01,94.04,93.99,93.99,222100.0,48.3718,48.3873,48.3615,48.3615,222100.0
2013-01-30 15:50:00,93.99,94.0,93.97,93.97,179000.0,48.3615,48.3667,48.3512,48.3512,179000.0
2013-01-30 15:55:00,93.98,93.98,93.89,93.96,396300.0,48.3564,48.3564,48.3101,48.3461,396300.0
2013-01-31 09:30:00,93.93,94.11,93.93,94.06,66600.0,48.3307,48.4233,48.3307,48.3976,66600.0
2013-01-31 09:35:00,94.07,94.08,93.96,93.97,21900.0,48.4027,48.4078,48.3461,48.3512,21900.0
2013-01-31 09:40:00,93.96,93.98,93.9,93.96,96000.0,48.3461,48.3564,48.3152,48.3461,96000.0
2013-01-31 09:45:00,93.94,93.97,93.93,93.95,35900.0,48.3358,48.3512,48.3307,48.341,35900.0
2013-01-31 09:50:00,93.95,94.03,93.95,94.03,64200.0,48.341,48.3821,48.341,48.3821,64200.0
2013-01-31 09:55:00,94.03,94.03,93.99,93.99,31000.0,48.3821,48.3821,48.3615,48.3615,31000.0
2013-01-31 10:00:00,93.99,93.99,93.92,93.92,53700.0,48.3615,48.3615,48.3255,48.3255,53700.0
2013-01-31 10:05:00,93.92,93.92,93.85,93.85,80000.0,48.3255,48.3255,48.2895,48.2895,80000.0
2013-01-31 10:10:00,93.86,93.88,93.86,93.87,124400.0,48.2946,48.3049,48.2946,48.2998,124400.0
2013-01-31 10:15:00,93.86,93.87,93.86,93.86,21800.0,48.2946,48.2998,48.2946,48.2946,21800.0
2013-01-31 10:20:00,93.87,93.87,93.84,93.86,64000.0,48.2998,48.2998,48.2844,48.2946,64000.0
2013-01-31 10:25:00,93.86,93.87,93.84,93.84,73800.0,48.2946,48.2998,48.2844,48.2844,73800.0
2013-01-31 10:30:00,93.85,93.86,93.84,93.86,38600.0,48.2895,48.2946,48.2844,48.2946,38600.0
2013-01-31 10:35:00,93.86,93.9,93.85,93.9,64800.0,48.2946,48.3152,48.2895,48.3152,64800.0
2013-01-31 10:40:00,93.9,93.91,93.89,93.9,47000.0,48.3152,48.3204,48.3101,48.3152,47000.0
2013-01-31 10:45:00,93.9,93.95,93.9,93.93,121600.0,48.3152,48.341,48.3152,48.3307,121600.0
2013-01-31 10:50:00,93.93,93.93,93.9,93.91,77200.0,48.3307,48.3307,48.3152,48.3204,77200.0
2013-01-31 10:55:00,93.9,93.93,93.9,93.92,44300.0,48.3152,48.3307,48.3152,48.3255,44300.0
2013-01-31 11:00:00,93.91,93.93,93.91,93.92,59200.0,48.3204,48.3307,48.3204,48.3255,59200.0
2013-01-31 11:05:00,93.92,93.95,93.91,93.95,50100.0,48.3255,48.341,48.3204,48.341,50100.0
2013-01-31 11:10:00,93.94,93.94,93.91,93.94,42300.0,48.3358,48.3358,48.3204,48.3358,42300.0
2013-01-31 11:15:00,93.93,93.95,93.92,93.94,33000.0,48.3307,48.341,48.3255,48.3358,33000.0
2013-01-31 11:20:00,93.94,93.94,93.91,93.92,41200.0,48.3358,48.3358,48.3204,48.3255,41200.0
2013-01-31 11:25:00,93.92,93.92,93.9,93.91,48900.0,48.3255,48.3255,48.3152,48.3204,48900.0
2013-01-31 11:30:00,93.91,93.91,93.88,93.9,65500.0,48.3204,48.3204,48.3049,48.3152,65500.0
2013-01-31 11:35:00,93.89,93.9,93.88,93.89,43500.0,48.3101,48.3152,48.3049,48.3101,43500.0
2013-01-31 11:40:00,93.89,93.9,93.88,93.89,31000.0,48.3101,48.3152,48.3049,48.3101,31000.0
2013-01-31 11:45:00,93.9,93.9,93.89,93.89,17700.0,48.3152,48.3152,48.3101,48.3101,17700.0
2013-01-31 11:50:00,93.9,93.9,93.87,93.89,149600.0,48.3152,48.3152,48.2998,48.3101,149600.0
2013-01-31 11:55:00,93.88,93.89,93.87,93.89,32500.0,48.3049,48.3101,48.2998,48.3101,32500.0
2013-01-31 12:00:00,93.88,93.89,93.87,93.88,25300.0,48.3049,48.3101,48.2998,48.3049,25300.0
2013-01-31 12:05:00,93.88,93.89,93.86,93.86,63600.0,48.3049,48.3101,48.2946,48.2946,63600.0
2013-01-31 12:10:00,93.87,93.88,93.86,93.86,38200.0,48.2998,48.3049,48.2946,48.2946,38200.0
2013-01-31 12:15:00,93.87,93.88,93.86,93.86,25700.0,48.2998,48.3049,48.2946,48.2946,25700.0
2013-01-31 12:20:00,93.86,93.87,93.85,93.87,73900.0,48.2946,48.2998,48.2895,48.2998,73900.0
2013-01-31 12:25:00,93.87,93.87,93.86,93.87,41500.0,48.2998,48.2998,48.2946,48.2998,41500.0
2013-01-31 12:30:00,93.86,93.87,93.85,93.85,12100.0,48.2946,48.2998,48.2895,48.2895,12100.0
2013-01-31 12:35:00,93.86,93.87,93.85,93.87,43900.0,48.2946,48.2998,48.2895,48.2998,43900.0
2013-01-31 12:40:00,93.87,93.91,93.86,93.9,102900.0,48.2998,48.3204,48.2946,48.3152,102900.0
2013-01-31 12:45:00,93.91,93.91,93.89,93.89,22100.0,48.3204,48.3204,48.3101,48.3101,22100.0
2013-01-31 12:50:00,93.9,93.9,93.89,93.9,11400.0,48.3152,48.3152,48.3101,48.3152,11400.0
2013-01-31 12:55:00,93.9,93.9,93.89,93.9,13300.0,48.3152,48.3152,48.3101,48.3152,13300.0
2013-01-31 13:00:00,93.89,93.9,93.87,93.87,23000.0,48.3101,48.3152,48.2998,48.2998,23000.0
2013-01-31 13:05:00,93.87,93.87,93.86,93.86,13300.0,48.2998,48.2998,48.2946,48.2946,13300.0
2013-01-31 13:10:00,93.86,93.89,93.86,93.89,91800.0,48.2946,48.3101,48.2946,48.3101,91800.0
2013-01-31 13:15:00,93.89,93.89,93.87,93.88,33600.0,48.3101,48.3101,48.2998,48.3049,33600.0
2013-01-31 13:20:00,93.88,93.89,93.87,93.88,63800.0,48.3049,48.3101,48.2998,48.3049,63800.0
2013-01-31 13:25:00,93.87,93.88,93.87,93.87,3100.0,48.2998,48.3049,48.2998,48.2998,3100.0
2013-01-31 13:30:00,93.88,93.88,93.86,93.86,11200.0,48.3049,48.3049,48.2946,48.2946,11200.0
2013-01-31 13:35:00,93.87,93.89,93.86,93.89,26200.0,48.2998,48.3101,48.2946,48.3101,26200.0
2013-01-31 13:40:00,93.87,93.9,93.87,93.89,20600.0,48.2998,48.3152,48.2998,48.3101,20600.0
2013-01-31 13:45:00,93.9,93.93,93.89,93.92,67900.0,48.3152,48.3307,48.3101,48.3255,67900.0
2013-01-31 13:50:00,93.92,93.94,93.91,93.93,48900.0,48.3255,48.3358,48.3204,48.3307,48900.0
2013-01-31 13:55:00,93.93,93.94,93.92,93.93,20200.0,48.3307,48.3358,48.3255,48.3307,20200.0
2013-01-31 14:00:00,93.93,93.94,93.91,93.91,20200.0,48.3307,48.3358,48.3204,48.3204,20200.0
2013-01-31 14:05:00,93.92,93.92,93.86,93.86,47800.0,48.3255,48.3255,48.2946,48.2946,47800.0
2013-01-31 14:10:00,93.86,93.87,93.82,93.83,87700.0,48.2946,48.2998,48.2741,48.2792,87700.0
2013-01-31 14:15:00,93.83,93.83,93.82,93.83,61100.0,48.2792,48.2792,48.2741,48.2792,61100.0
2013-01-31 14:20:00,93.82,93.83,93.82,93.83,58300.0,48.2741,48.2792,48.2741,48.2792,58300.0
2013-01-31 14:25:00,93.82,93.83,93.82,93.82,40300.0,48.2741,48.2792,48.2741,48.2741,40300.0
2013-01-31 14:30:00,93.82,93.83,93.79,93.83,90000.0,48.2741,48.2792,48.2586,48.2792,90000.0
2013-01-31 14:35:00,93.82,93.83,93.81,93.82,62200.0,48.2741,48.2792,48.2689,48.2741,62200.0
2013-01-31 14:40:00,93.82,93.84,93.81,93.82,78000.0,48.2741,48.2844,48.2689,48.2741,78000.0
2013-01-31 14:45:00,93.82,93.83,93.8,93.81,48400.0,48.2741,48.2792,48.2638,48.2689,48400.0
2013-01-31 14:50:00,93.8,93.81,93.79,93.81,87600.0,48.2638,48.2689,48.2586,48.2689,87600.0
2013-01-31 14:55:00,93.8,93.81,93.78,93.78,57700.0,48.2638,48.2689,48.2535,48.2535,57700.0
2013-01-31 15:00:00,93.78,93.79,93.77,93.78,167000.0,48.2535,48.2586,48.2483,48.2535,167000.0
2013-01-31 15:05:00,93.78,93.79,93.77,93.78,43600.0,48.2535,48.2586,48.2483,48.2535,43600.0
2013-01-31 15:10:00,93.77,93.78,93.76,93.77,77200.0,48.2483,48.2535,48.2432,48.2483,77200.0
2013-01-31 15:15:00,93.77,93.78,93.73,93.73,115700.0,48.2483,48.2535,48.2278,48.2278,115700.0
2013-01-31 15:20:00,93.73,93.74,93.72,93.72,70100.0,48.2278,48.2329,48.2226,48.2226,70100.0
2013-01-31 15:25:00,93.72,93.72,93.7,93.71,82700.0,48.2226,48.2226,48.2123,48.2175,82700.0
2013-01-31 15:30:00,93.7,93.71,93.69,93.7,113700.0,48.2123,48.2175,48.2072,48.2123,113700.0
2013-01-31 15:35:00,93.7,93.71,93.66,93.66,182700.0,48.2123,48.2175,48.1917,48.1917,182700.0
2013-01-31 15:40:00,93.66,93.67,93.65,93.65,151800.0,48.1917,48.1969,48.1866,48.1866,151800.0
2013-01-31 15:45:00,93.65,93.66,93.65,93.66,168200.0,48.1866,48.1917,48.1866,48.1917,168200.0
2013-01-31 15:50:00,93.65,93.66,93.64,93.65,288400.0,48.1866,48.1917,48.1814,48.1866,288400.0
2013-01-31 15:55:00,93.65,93.75,93.62,93.66,388700.0,48.1866,48.238,48.1712,48.1917,388700.0
2013-02-01 09:30:00,93.54,93.58,93.46,93.58,104200.0,48.3871,48.4078,48.3457,48.4078,104200.0
2013-02-01 09:35:00,93.58,93.59,93.54,93.54,32800.0,48.4078,48.413,48.3871,48.3871,32800.0
2013-02-01 09:40:00,93.54,93.57,93.54,93.55,273800.0,48.3871,48.4026,48.3871,48.3923,273800.0
2013-02-01 09:45:00,93.54,93.56,93.53,93.55,45800.0,48.3871,48.3974,48.3819,48.3923,45800.0
2013-02-01 09:50:00,93.54,93.54,93.52,93.52,32500.0,48.3871,48.3871,48.3767,48.3767,32500.0
2013-02-01 09:55:00,93.52,93.53,93.46,93.49,75900.0,48.3767,48.3819,48.3457,48.3612,75900.0
2013-02-01 10:00:00,93.49,93.65,93.48,93.6,58000.0,48.3612,48.444,48.3561,48.4181,58000.0
2013-02-01 10:05:00,93.61,93.7,93.6,93.67,104000.0,48.4233,48.4699,48.4181,48.4543,104000.0
2013-02-01 10:10:00,93.66,93.66,93.62,93.63,25100.0,48.4492,48.4492,48.4285,48.4336,25100.0
2013-02-01 10:15:00,93.63,93.64,93.58,93.64,120500.0,48.4336,48.4388,48.4078,48.4388,120500.0
2013-02-01 10:20:00,93.64,93.66,93.63,93.65,33100.0,48.4388,48.4492,48.4336,48.444,33100.0
2013-02-01 10:25:00,93.64,93.67,93.64,93.67,126300.0,48.4388,48.4543,48.4388,48.4543,126300.0
2013-02-01 10:30:00,93.66,93.67,93.66,93.66,10300.0,48.4492,48.4543,48.4492,48.4492,10300.0
2013-02-01 10:35:00,93.66,93.7,93.65,93.7,33100.0,48.4492,48.4699,48.444,48.4699,33100.0
2013-02-01 10:40:00,93.69,93.71,93.68,93.71,31600.0,48.4647,48.475,48.4595,48.475,31600.0
2013-02-01 10:45:00,93.71,93.71,93.68,93.68,93200.0,48.475,48.475,48.4595,48.4595,93200.0
2013-02-01 10:50:00,93.67,93.68,93.65,93.66,32000.0,48.4543,48.4595,48.444,48.4492,32000.0
2013-02-01 10:55:00,93.64,93.65,93.64,93.64,4500.0,48.4388,48.444,48.4388,48.4388,4500.0
2013-02-01 11:00:00,93.64,93.65,93.64,93.65,10800.0,48.4388,48.444,48.4388,48.444,10800.0
2013-02-01 11:05:00,93.64,93.67,93.64,93.66,21000.0,48.4388,48.4543,48.4388,48.4492,21000.0
2013-02-01 11:10:00,93.67,93.67,93.65,93.67,20800.0,48.4543,48.4543,48.444,48.4543,20800.0
2013-02-01 11:15:00,93.66,93.67,93.64,93.65,123200.0,48.4492,48.4543,48.4388,48.444,123200.0
2013-02-01 11:20:00,93.65,93.66,93.63,93.66,55200.0,48.444,48.4492,48.4336,48.4492,55200.0
2013-02-01 11:25:00,93.66,93.74,93.66,93.72,58000.0,48.4492,48.4905,48.4492,48.4802,58000.0
2013-02-01 11:30:00,93.72,93.74,93.7,93.72,66500.0,48.4802,48.4905,48.4699,48.4802,66500.0
2013-02-01 11:35:00,93.71,93.75,93.71,93.74,65700.0,48.475,48.4957,48.475,48.4905,65700.0
2013-02-01 11:40:00,93.73,93.76,93.72,93.72,37000.0,48.4854,48.5009,48.4802,48.4802,37000.0
2013-02-01 11:45:00,93.73,93.73,93.69,93.69,36000.0,48.4854,48.4854,48.4647,48.4647,36000.0
2013-02-01 11:50:00,93.69,93.7,93.68,93.69,55100.0,48.4647,48.4699,48.4595,48.4647,55100.0
2013-02-01 11:55:00,93.69,93.71,93.68,93.69,59600.0,48.4647,48.475,48.4595,48.4647,59600.0
2013-02-01 12:00:00,93.69,93.69,93.68,93.68,87400.0,48.4647,48.4647,48.4595,48.4595,87400.0
2013-02-01 12:05:00,93.68,93.7,93.65,93.65,33800.0,48.4595,48.4699,48.444,48.444,33800.0
2013-02-01 12:10:00,93.66,93.66,93.64,93.64,5200.0,48.4492,48.4492,48.4388,48.4388,5200.0
2013-02-01 12:15:00,93.63,93.64,93.6,93.61,19800.0,48.4336,48.4388,48.4181,48.4233,19800.0
2013-02-01 12:20:00,93.61,93.61,93.6,93.61,20400.0,48.4233,48.4233,48.4181,48.4233,20400.0
2013-02-01 12:25:00,93.6,93.61,93.6,93.61,7100.0,48.4181,48.4233,48.4181,48.4233,7100.0
2013-02-01 12:30:00,93.61,93.61,93.6,93.6,23000.0,48.4233,48.4233,48.4181,48.4181,23000.0
2013-02-01 12:35:00,93.6,93.61,93.59,93.59,59300.0,48.4181,48.4233,48.413,48.413,59300.0
2013-02-01 12:40:00,93.58,93.63,93.58,93.63,17400.0,48.4078,48.4336,48.4078,48.4336,17400.0
2013-02-01 12:45:00,93.62,93.63,93.61,93.62,35000.0,48.4285,48.4336,48.4233,48.4285,35000.0
2013-02-01 12:50:00,93.62,93.64,93.6,93.61,92100.0,48.4285,48.4388,48.4181,48.4233,92100.0
2013-02-01 12:55:00,93.61,93.62,93.6,93.61,39700.0,48.4233,48.4285,48.4181,48.4233,39700.0
2013-02-01 13:00:00,93.61,93.62,93.6,93.6,306700.0,48.4233,48.4285,48.4181,48.4181,306700.0
2013-02-01 13:05:00,93.61,93.62,93.6,93.61,92800.0,48.4233,48.4285,48.4181,48.4233,92800.0
2013-02-01 13:10:00,93.61,93.63,93.59,93.62,510700.0,48.4233,48.4336,48.413,48.4285,510700.0
2013-02-01 13:15:00,93.61,93.61,93.6,93.61,80900.0,48.4233,48.4233,48.4181,48.4233,80900.0
2013-02-01 13:20:00,93.61,93.61,93.59,93.61,86800.0,48.4233,48.4233,48.413,48.4233,86800.0
2013-02-01 13:25:00,93.6,93.63,93.6,93.63,57100.0,48.4181,48.4336,48.4181,48.4336,57100.0
2013-02-01 13:30:00,93.62,93.62,93.6,93.61,16900.0,48.4285,48.4285,48.4181,48.4233,16900.0
2013-02-01 13:35:00,93.61,93.62,93.61,93.61,16800.0,48.4233,48.4285,48.4233,48.4233,16800.0
2013-02-01 13:40:00,93.62,93.62,93.59,93.59,67500.0,48.4285,48.4285,48.413,48.413,67500.0
2013-02-01 13:45:00,93.6,93.6,93.55,93.57,75300.0,48.4181,48.4181,48.3923,48.4026,75300.0
2013-02-01 13:50:00,93.56,93.57,93.55,93.56,46500.0,48.3974,48.4026,48.3923,48.3974,46500.0
2013-02-01 13:55:00,93.56,93.57,93.56,93.56,105200.0,48.3974,48.4026,48.3974,48.3974,105200.0
2013-02-01 14:00:00,93.56,93.58,93.56,93.58,39400.0,48.3974,48.4078,48.3974,48.4078,39400.0
2013-02-01 14:05:00,93.58,93.61,93.58,93.6,96600.0,48.4078,48.4233,48.4078,48.4181,96600.0
2013-02-01 14:10:00,93.61,93.61,93.6,93.6,13100.0,48.4233,48.4233,48.4181,48.4181,13100.0
2013-02-01 14:15:00,93.61,93.61,93.59,93.6,82600.0,48.4233,48.4233,48.413,48.4181,82600.0
2013-02-01 14:20:00,93.6,93.6,93.59,93.6,8500.0,48.4181,48.4181,48.413,48.4181,8500.0
2013-02-01 14:25:00,93.59,93.6,93.59,93.6,4000.0,48.413,48.4181,48.413,48.4181,4000.0
2013-02-01 14:30:00,93.59,93.6,93.59,93.59,27800.0,48.413,48.4181,48.413,48.413,27800.0
2013-02-01 14:35:00,93.59,93.6,93.59,93.59,13200.0,48.413,48.4181,48.413,48.413,13200.0
2013-02-01 14:40:00,93.6,93.6,93.59,93.59,19500.0,48.4181,48.4181,48.413,48.413,19500.0
2013-02-01 14:45:00,93.59,93.6,93.52,93.56,96000.0,48.413,48.4181,48.3767,48.3974,96000.0
2013-02-01 14:50:00,93.55,93.55,93.51,93.51,40600.0,48.3923,48.3923,48.3716,48.3716,40600.0
2013-02-01 14:55:00,93.51,93.52,93.48,93.48,33200.0,48.3716,48.3767,48.3561,48.3561,33200.0
2013-02-01 15:00:00,93.49,93.49,93.47,93.48,20500.0,48.3612,48.3612,48.3509,48.3561,20500.0
2013-02-01 15:05:00,93.47,93.52,93.47,93.51,44300.0,48.3509,48.3767,48.3509,48.3716,44300.0
2013-02-01 15:10:00,93.52,93.52,93.51,93.52,10900.0,48.3767,48.3767,48.3716,48.3767,10900.0
2013-02-01 15:15:00,93.51,93.54,93.51,93.53,18800.0,48.3716,48.3871,48.3716,48.3819,18800.0
2013-02-01 15:20:00,93.54,93.54,93.5,93.51,42200.0,48.3871,48.3871,48.3664,48.3716,42200.0
2013-02-01 15:25:00,93.52,93.57,93.52,93.56,32300.0,48.3767,48.4026,48.3767,48.3974,32300.0
2013-02-01 15:30:00,93.56,93.63,93.56,93.62,61700.0,48.3974,48.4336,48.3974,48.4285,61700.0
2013-02-01 15:35:00,93.62,93.64,93.58,93.6,62800.0,48.4285,48.4388,48.4078,48.4181,62800.0
2013-02-01 15:40:00,93.6,93.61,93.58,93.6,35800.0,48.4181,48.4233,48.4078,48.4181,35800.0
2013-02-01 15:45:00,93.61,93.61,93.58,93.58,64700.0,48.4233,48.4233,48.4078,48.4078,64700.0
2013-02-01 15:50:00,93.58,93.59,93.53,93.54,85400.0,48.4078,48.413,48.3819,48.3871,85400.0
2013-02-01 15:55:00,93.53,93.54,93.48,93.48,137100.0,48.3819,48.3871,48.3561,48.3561,137100.0
2013-02-04 09:30:00,93.31,93.36,93.29,93.34,131800.0,48.2681,48.294,48.2578,48.2836,131800.0
2013-02-04 09:35:00,93.34,93.35,93.33,93.34,41600.0,48.2836,48.2888,48.2785,48.2836,41600.0
2013-02-04 09:40:00,93.34,93.34,93.31,93.34,62800.0,48.2836,48.2836,48.2681,48.2836,62800.0
2013-02-04 09:45:00,93.34,93.34,93.31,93.32,109100.0,48.2836,48.2836,48.2681,48.2733,109100.0
2013-02-04 09:50:00,93.31,93.38,93.31,93.38,40900.0,48.2681,48.3043,48.2681,48.3043,40900.0
2013-02-04 09:55:00,93.38,93.4,93.36,93.36,25200.0,48.3043,48.3147,48.294,48.294,25200.0
2013-02-04 10:00:00,93.36,93.37,93.36,93.36,17700.0,48.294,48.2991,48.294,48.294,17700.0
2013-02-04 10:05:00,93.36,93.37,93.35,93.35,51500.0,48.294,48.2991,48.2888,48.2888,51500.0
2013-02-04 10:10:00,93.35,93.36,93.34,93.35,45200.0,48.2888,48.294,48.2836,48.2888,45200.0
2013-02-04 10:15:00,93.35,93.36,93.33,93.33,44800.0,48.2888,48.294,48.2785,48.2785,44800.0
2013-02-04 10:20:00,93.33,93.34,93.31,93.33,10900.0,48.2785,48.2836,48.2681,48.2785,10900.0
2013-02-04 10:25:00,93.32,93.33,93.31,93.32,23300.0,48.2733,48.2785,48.2681,48.2733,23300.0
2013-02-04 10:30:00,93.32,93.32,93.3,93.31,22600.0,48.2733,48.2733,48.2629,48.2681,22600.0
2013-02-04 10:35:00,93.32,93.32,93.3,93.3,13600.0,48.2733,48.2733,48.2629,48.2629,13600.0
2013-02-04 10:40:00,93.31,93.31,93.3,93.3,35100.0,48.2681,48.2681,48.2629,48.2629,35100.0
2013-02-04 10:45:00,93.3,93.31,93.28,93.28,66700.0,48.2629,48.2681,48.2526,48.2526,66700.0
2013-02-04 10:50:00,93.29,93.29,93.26,93.27,51800.0,48.2578,48.2578,48.2422,48.2474,51800.0
2013-02-04 10:55:00,93.26,93.26,93.23,93.23,49400.0,48.2422,48.2422,48.2267,48.2267,49400.0
2013-02-04 11:00:00,93.23,93.24,93.19,93.2,146900.0,48.2267,48.2319,48.206,48.2112,146900.0
2013-02-04 11:05:00,93.2,93.28,93.19,93.25,126100.0,48.2112,48.2526,48.206,48.2371,126100.0
2013-02-04 11:10:00,93.25,93.25,93.22,93.22,37700.0,48.2371,48.2371,48.2216,48.2216,37700.0
2013-02-04 11:15:00,93.22,93.25,93.22,93.25,39800.0,48.2216,48.2371,48.2216,48.2371,39800.0
2013-02-04 11:20:00,93.25,93.25,93.22,93.22,12000.0,48.2371,48.2371,48.2216,48.2216,12000.0
2013-02-04 11:25:00,93.22,93.22,93.21,93.22,28200.0,48.2216,48.2216,48.2164,48.2216,28200.0
2013-02-04 11:30:00,93.21,93.22,93.21,93.21,17600.0,48.2164,48.2216,48.2164,48.2164,17600.0
2013-02-04 11:35:00,93.21,93.23,93.21,93.23,30200.0,48.2164,48.2267,48.2164,48.2267,30200.0
2013-02-04 11:40:00,93.22,93.22,93.21,93.21,19600.0,48.2216,48.2216,48.2164,48.2164,19600.0
2013-02-04 11:45:00,93.21,93.24,93.21,93.23,37800.0,48.2164,48.2319,48.2164,48.2267,37800.0
2013-02-04 11:50:00,93.23,93.24,93.21,93.22,8300.0,48.2267,48.2319,48.2164,48.2216,8300.0
2013-02-04 11:55:00,93.21,93.22,93.21,93.21,21300.0,48.2164,48.2216,48.2164,48.2164,21300.0
2013-02-04 12:00:00,93.22,93.22,93.21,93.21,15300.0,48.2216,48.2216,48.2164,48.2164,15300.0
2013-02-04 12:05:00,93.21,93.22,93.19,93.19,24500.0,48.2164,48.2216,48.206,48.206,24500.0
2013-02-04 12:10:00,93.2,93.2,93.19,93.19,8700.0,48.2112,48.2112,48.206,48.206,8700.0
2013-02-04 12:15:00,93.19,93.21,93.19,93.19,18800.0,48.206,48.2164,48.206,48.206,18800.0
2013-02-04 12:20:00,93.19,93.2,93.18,93.18,12800.0,48.206,48.2112,48.2009,48.2009,12800.0
2013-02-04 12:25:00,93.18,93.19,93.18,93.18,12200.0,48.2009,48.206,48.2009,48.2009,12200.0
2013-02-04 12:30:00,93.19,93.22,93.17,93.21,19800.0,48.206,48.2216,48.1957,48.2164,19800.0
2013-02-04 12:35:00,93.21,93.22,93.2,93.22,211900.0,48.2164,48.2216,48.2112,48.2216,211900.0
2013-02-04 12:40:00,93.22,93.23,93.22,93.22,38500.0,48.2216,48.2267,48.2216,48.2216,38500.0
2013-02-04 12:45:00,93.22,93.22,93.2,93.21,37700.0,48.2216,48.2216,48.2112,48.2164,37700.0
2013-02-04 12:50:00,93.21,93.22,93.21,93.21,55900.0,48.2164,48.2216,48.2164,48.2164,55900.0
2013-02-04 12:55:00,93.21,93.22,93.21,93.21,22900.0,48.2164,48.2216,48.2164,48.2164,22900.0
2013-02-04 13:00:00,93.22,93.23,93.22,93.22,22000.0,48.2216,48.2267,48.2216,48.2216,22000.0
2013-02-04 13:05:00,93.22,93.23,93.22,93.22,7200.0,48.2216,48.2267,48.2216,48.2216,7200.0
2013-02-04 13:10:00,93.22,93.23,93.22,93.22,12200.0,48.2216,48.2267,48.2216,48.2216,12200.0
2013-02-04 13:15:00,93.22,93.23,93.18,93.19,78400.0,48.2216,48.2267,48.2009,48.206,78400.0
2013-02-04 13:20:00,93.19,93.19,93.11,93.11,183200.0,48.206,48.206,48.1647,48.1647,183200.0
2013-02-04 13:25:00,93.12,93.13,93.08,93.08,96600.0,48.1698,48.175,48.1491,48.1491,96600.0
2013-02-04 13:30:00,93.08,93.09,93.06,93.07,103900.0,48.1491,48.1543,48.1388,48.144,103900.0
2013-02-04 13:35:00,93.07,93.09,93.05,93.06,74500.0,48.144,48.1543,48.1336,48.1388,74500.0
2013-02-04 13:40:00,93.05,93.07,93.03,93.07,97900.0,48.1336,48.144,48.1233,48.144,97900.0
2013-02-04 13:45:00,93.06,93.06,93.02,93.03,37800.0,48.1388,48.1388,48.1181,48.1233,37800.0
2013-02-04 13:50:00,93.03,93.03,93.01,93.03,53500.0,48.1233,48.1233,48.1129,48.1233,53500.0
2013-02-04 13:55:00,93.03,93.1,93.03,93.1,51000.0,48.1233,48.1595,48.1233,48.1595,51000.0
2013-02-04 14:00:00,93.09,93.09,93.08,93.08,16000.0,48.1543,48.1543,48.1491,48.1491,16000.0
2013-02-04 14:05:00,93.08,93.11,93.08,93.11,23400.0,48.1491,48.1647,48.1491,48.1647,23400.0
2013-02-04 14:10:00,93.11,93.11,93.1,93.11,3300.0,48.1647,48.1647,48.1595,48.1647,3300.0
2013-02-04 14:15:00,93.11,93.11,93.09,93.09,12000.0,48.1647,48.1647,48.1543,48.1543,12000.0
2013-02-04 14:20:00,93.09,93.1,93.09,93.1,17100.0,48.1543,48.1595,48.1543,48.1595,17100.0
2013-02-04 14:25:00,93.1,93.1,93.09,93.09,12500.0,48.1595,48.1595,48.1543,48.1543,12500.0
2013-02-04 14:30:00,93.1,93.1,93.09,93.09,18500.0,48.1595,48.1595,48.1543,48.1543,18500.0
2013-02-04 14:35:00,93.1,93.1,93.09,93.09,18500.0,48.1595,48.1595,48.1543,48.1543,18500.0
2013-02-04 14:40:00,93.09,93.11,93.09,93.11,17300.0,48.1543,48.1647,48.1543,48.1647,17300.0
2013-02-04 14:45:00,93.11,93.11,93.1,93.11,9800.0,48.1647,48.1647,48.1595,48.1647,9800.0
2013-02-04 14:50:00,93.11,93.13,93.11,93.12,16700.0,48.1647,48.175,48.1647,48.1698,16700.0
2013-02-04 14:55:00,93.13,93.13,93.11,93.11,24400.0,48.175,48.175,48.1647,48.1647,24400.0
2013-02-04 15:00:00,93.11,93.12,93.1,93.11,38700.0,48.1647,48.1698,48.1595,48.1647,38700.0
2013-02-04 15:05:00,93.12,93.12,93.11,93.12,11600.0,48.1698,48.1698,48.1647,48.1698,11600.0
2013-02-04 15:10:00,93.11,93.12,93.1,93.1,33900.0,48.1647,48.1698,48.1595,48.1595,33900.0
2013-02-04 15:15:00,93.1,93.11,93.09,93.1,25400.0,48.1595,48.1647,48.1543,48.1595,25400.0
2013-02-04 15:20:00,93.11,93.11,93.1,93.1,44600.0,48.1647,48.1647,48.1595,48.1595,44600.0
2013-02-04 15:25:00,93.1,93.11,93.08,93.09,78700.0,48.1595,48.1647,48.1491,48.1543,78700.0
2013-02-04 15:30:00,93.08,93.1,93.08,93.09,61900.0,48.1491,48.1595,48.1491,48.1543,61900.0
2013-02-04 15:35:00,93.09,93.11,93.09,93.09,40400.0,48.1543,48.1647,48.1543,48.1543,40400.0
2013-02-04 15:40:00,93.09,93.1,93.08,93.09,33800.0,48.1543,48.1595,48.1491,48.1543,33800.0
2013-02-04 15:45:00,93.08,93.09,93.06,93.07,66300.0,48.1491,48.1543,48.1388,48.144,66300.0
2013-02-04 15:50:00,93.06,93.08,93.05,93.07,66700.0,48.1388,48.1491,48.1336,48.144,66700.0
2013-02-04 15:55:00,93.08,93.11,93.07,93.11,201400.0,48.1491,48.1647,48.144,48.1647,201400.0
2013-02-05 09:30:00,93.23,93.28,93.2,93.26,50800.0,48.2267,48.2526,48.2112,48.2422,50800.0
2013-02-05 09:35:00,93.26,93.32,93.26,93.29,107000.0,48.2422,48.2733,48.2422,48.2578,107000.0
2013-02-05 09:40:00,93.29,93.3,93.27,93.3,7400.0,48.2578,48.2629,48.2474,48.2629,7400.0
2013-02-05 09:45:00,93.29,93.31,93.29,93.31,129000.0,48.2578,48.2681,48.2578,48.2681,129000.0
2013-02-05 09:50:00,93.31,93.35,93.31,93.31,46900.0,48.2681,48.2888,48.2681,48.2681,46900.0
2013-02-05 09:55:00,93.32,93.37,93.32,93.34,89700.0,48.2733,48.2991,48.2733,48.2836,89700.0
2013-02-05 10:00:00,93.35,93.35,93.33,93.34,17500.0,48.2888,48.2888,48.2785,48.2836,17500.0
2013-02-05 10:05:00,93.34,93.35,93.32,93.34,39600.0,48.2836,48.2888,48.2733,48.2836,39600.0
2013-02-05 10:10:00,93.33,93.37,93.33,93.33,47500.0,48.2785,48.2991,48.2785,48.2785,47500.0
2013-02-05 10:15:00,93.33,93.33,93.32,93.32,7300.0,48.2785,48.2785,48.2733,48.2733,7300.0
2013-02-05 10:20:00,93.32,93.32,93.31,93.31,3000.0,48.2733,48.2733,48.2681,48.2681,3000.0
2013-02-05 10:25:00,93.31,93.32,93.3,93.3,24600.0,48.2681,48.2733,48.2629,48.2629,24600.0
2013-02-05 10:30:00,93.31,93.31,93.28,93.3,19700.0,48.2681,48.2681,48.2526,48.2629,19700.0
2013-02-05 10:35:00,93.3,93.33,93.3,93.33,11000.0,48.2629,48.2785,48.2629,48.2785,11000.0
2013-02-05 10:40:00,93.33,93.35,93.33,93.33,25900.0,48.2785,48.2888,48.2785,48.2785,25900.0
2013-02-05 10:45:00,93.33,93.34,93.32,93.33,15500.0,48.2785,48.2836,48.2733,48.2785,15500.0
2013-02-05 10:50:00,93.32,93.34,93.31,93.33,14600.0,48.2733,48.2836,48.2681,48.2785,14600.0
2013-02-05 10:55:00,93.34,93.35,93.33,93.35,19100.0,48.2836,48.2888,48.2785,48.2888,19100.0
2013-02-05 11:00:00,93.34,93.36,93.33,93.36,93900.0,48.2836,48.294,48.2785,48.294,93900.0
2013-02-05 11:05:00,93.35,93.36,93.33,93.34,26600.0,48.2888,48.294,48.2785,48.2836,26600.0
2013-02-05 11:10:00,93.34,93.35,93.33,93.34,41900.0,48.2836,48.2888,48.2785,48.2836,41900.0
2013-02-05 11:15:00,93.34,93.35,93.33,93.34,14600.0,48.2836,48.2888,48.2785,48.2836,14600.0
2013-02-05 11:20:00,93.34,93.34,93.31,93.33,53500.0,48.2836,48.2836,48.2681,48.2785,53500.0
2013-02-05 11:25:00,93.33,93.34,93.3,93.31,30800.0,48.2785,48.2836,48.2629,48.2681,30800.0
2013-02-05 11:30:00,93.3,93.31,93.3,93.31,5600.0,48.2629,48.2681,48.2629,48.2681,5600.0
2013-02-05 11:35:00,93.3,93.32,93.3,93.31,15800.0,48.2629,48.2733,48.2629,48.2681,15800.0
2013-02-05 11:40:00,93.32,93.32,93.31,93.32,7900.0,48.2733,48.2733,48.2681,48.2733,7900.0
2013-02-05 11:45:00,93.32,93.32,93.31,93.32,6400.0,48.2733,48.2733,48.2681,48.2733,6400.0
2013-02-05 11:50:00,93.31,93.32,93.31,93.31,1200.0,48.2681,48.2733,48.2681,48.2681,1200.0
2013-02-05 11:55:00,93.32,93.32,93.31,93.31,5800.0,48.2733,48.2733,48.2681,48.2681,5800.0
2013-02-05 12:00:00,93.31,93.32,93.3,93.3,3600.0,48.2681,48.2733,48.2629,48.2629,3600.0
2013-02-05 12:05:00,93.3,93.3,93.29,93.29,1900.0,48.2629,48.2629,48.2578,48.2578,1900.0
2013-02-05 12:10:00,93.29,93.3,93.29,93.29,28500.0,48.2578,48.2629,48.2578,48.2578,28500.0
2013-02-05 12:15:00,93.3,93.3,93.29,93.29,7600.0,48.2629,48.2629,48.2578,48.2578,7600.0
2013-02-05 12:20:00,93.3,93.3,93.28,93.28,18300.0,48.2629,48.2629,48.2526,48.2526,18300.0
2013-02-05 12:25:00,93.29,93.3,93.28,93.28,14300.0,48.2578,48.2629,48.2526,48.2526,14300.0
2013-02-05 12:30:00,93.28,93.29,93.28,93.29,3000.0,48.2526,48.2578,48.2526,48.2578,3000.0
2013-02-05 12:35:00,93.28,93.29,93.27,93.28,9300.0,48.2526,48.2578,48.2474,48.2526,9300.0
2013-02-05 12:40:00,93.28,93.29,93.27,93.29,19200.0,48.2526,48.2578,48.2474,48.2578,19200.0
2013-02-05 12:45:00,93.28,93.29,93.28,93.29,1600.0,48.2526,48.2578,48.2526,48.2578,1600.0
2013-02-05 12:50:00,93.29,93.3,93.27,93.28,18900.0,48.2578,48.2629,48.2474,48.2526,18900.0
2013-02-05 12:55:00,93.27,93.28,93.27,93.27,3400.0,48.2474,48.2526,48.2474,48.2474,3400.0
2013-02-05 13:00:00,93.28,93.29,93.27,93.28,4700.0,48.2526,48.2578,48.2474,48.2526,4700.0
2013-02-05 13:05:00,93.29,93.29,93.28,93.29,2000.0,48.2578,48.2578,48.2526,48.2578,2000.0
2013-02-05 13:10:00,93.29,93.29,93.28,93.29,2100.0,48.2578,48.2578,48.2526,48.2578,2100.0
2013-02-05 13:15:00,93.29,93.29,93.28,93.29,4600.0,48.2578,48.2578,48.2526,48.2578,4600.0
2013-02-05 13:20:00,93.28,93.29,93.28,93.29,2800.0,48.2526,48.2578,48.2526,48.2578,2800.0
2013-02-05 13:25:00,93.29,93.36,93.29,93.34,73500.0,48.2578,48.294,48.2578,48.2836,73500.0
2013-02-05 13:30:00,93.34,93.35,93.34,93.34,4200.0,48.2836,48.2888,48.2836,48.2836,4200.0
2013-02-05 13:35:00,93.35,93.35,93.34,93.34,8500.0,48.2888,48.2888,48.2836,48.2836,8500.0
2013-02-05 13:40:00,93.34,93.35,93.34,93.34,11900.0,48.2836,48.2888,48.2836,48.2836,11900.0
2013-02-05 13:45:00,93.34,93.36,93.34,93.34,38000.0,48.2836,48.294,48.2836,48.2836,38000.0
2013-02-05 13:50:00,93.34,93.36,93.34,93.36,25200.0,48.2836,48.294,48.2836,48.294,25200.0
2013-02-05 13:55:00,93.35,93.36,93.35,93.35,17500.0,48.2888,48.294,48.2888,48.2888,17500.0
2013-02-05 14:00:00,93.36,93.37,93.36,93.36,21400.0,48.294,48.2991,48.294,48.294,21400.0
2013-02-05 14:05:00,93.37,93.38,93.35,93.37,8600.0,48.2991,48.3043,48.2888,48.2991,8600.0
2013-02-05 14:10:00,93.38,93.38,93.37,93.37,8000.0,48.3043,48.3043,48.2991,48.2991,8000.0
2013-02-05 14:15:00,93.38,93.38,93.36,93.36,18800.0,48.3043,48.3043,48.294,48.294,18800.0
2013-02-05 14:20:00,93.37,93.37,93.35,93.36,21300.0,48.2991,48.2991,48.2888,48.294,21300.0
2013-02-05 14:25:00,93.35,93.36,93.33,93.34,63600.0,48.2888,48.294,48.2785,48.2836,63600.0
2013-02-05 14:30:00,93.34,93.39,93.33,93.37,47000.0,48.2836,48.3095,48.2785,48.2991,47000.0
2013-02-05 14:35:00,93.37,93.4,93.37,93.37,12200.0,48.2991,48.3147,48.2991,48.2991,12200.0
2013-02-05 14:40:00,93.37,93.37,93.34,93.35,259700.0,48.2991,48.2991,48.2836,48.2888,259700.0
2013-02-05 14:45:00,93.35,93.36,93.34,93.36,11200.0,48.2888,48.294,48.2836,48.294,11200.0
2013-02-05 14:50:00,93.36,93.36,93.33,93.34,26300.0,48.294,48.294,48.2785,48.2836,26300.0
2013-02-05 14:55:00,93.34,93.34,93.33,93.33,14700.0,48.2836,48.2836,48.2785,48.2785,14700.0
2013-02-05 15:00:00,93.33,93.34,93.33,93.33,42100.0,48.2785,48.2836,48.2785,48.2785,42100.0
2013-02-05 15:05:00,93.34,93.34,93.32,93.32,16200.0,48.2836,48.2836,48.2733,48.2733,16200.0
2013-02-05 15:10:00,93.32,93.32,93.3,93.31,51400.0,48.2733,48.2733,48.2629,48.2681,51400.0
2013-02-05 15:15:00,93.31,93.32,93.3,93.31,57600.0,48.2681,48.2733,48.2629,48.2681,57600.0
2013-02-05 15:20:00,93.31,93.32,93.3,93.3,15300.0,48.2681,48.2733,48.2629,48.2629,15300.0
2013-02-05 15:25:00,93.3,93.31,93.29,93.3,14000.0,48.2629,48.2681,48.2578,48.2629,14000.0
2013-02-05 15:30:00,93.29,93.32,93.29,93.31,30400.0,48.2578,48.2733,48.2578,48.2681,30400.0
2013-02-05 15:35:00,93.31,93.31,93.29,93.3,12000.0,48.2681,48.2681,48.2578,48.2629,12000.0
2013-02-05 15:40:00,93.29,93.3,93.29,93.29,12500.0,48.2578,48.2629,48.2578,48.2578,12500.0
2013-02-05 15:45:00,93.3,93.3,93.29,93.29,15500.0,48.2629,48.2629,48.2578,48.2578,15500.0
2013-02-05 15:50:00,93.3,93.31,93.28,93.29,77100.0,48.2629,48.2681,48.2526,48.2578,77100.0
2013-02-05 15:55:00,93.28,93.3,93.24,93.28,220000.0,48.2526,48.2629,48.2319,48.2526,220000.0
2013-02-06 09:30:00,93.16,93.29,93.16,93.25,50700.0,48.1905,48.2578,48.1905,48.2371,50700.0
2013-02-06 09:35:00,93.25,93.26,93.22,93.25,33600.0,48.2371,48.2422,48.2216,48.2371,33600.0
2013-02-06 09:40:00,93.24,93.26,93.22,93.23,33100.0,48.2319,48.2422,48.2216,48.2267,33100.0
2013-02-06 09:45:00,93.22,93.25,93.21,93.22,57800.0,48.2216,48.2371,48.2164,48.2216,57800.0
2013-02-06 09:50:00,93.22,93.23,93.22,93.23,19200.0,48.2216,48.2267,48.2216,48.2267,19200.0
2013-02-06 09:55:00,93.23,93.24,93.22,93.24,11100.0,48.2267,48.2319,48.2216,48.2319,11100.0
2013-02-06 10:00:00,93.24,93.25,93.24,93.24,21200.0,48.2319,48.2371,48.2319,48.2319,21200.0
2013-02-06 10:05:00,93.24,93.25,93.22,93.22,28800.0,48.2319,48.2371,48.2216,48.2216,28800.0
2013-02-06 10:10:00,93.22,93.22,93.21,93.21,19500.0,48.2216,48.2216,48.2164,48.2164,19500.0
2013-02-06 10:15:00,93.21,93.22,93.21,93.22,8700.0,48.2164,48.2216,48.2164,48.2216,8700.0
2013-02-06 10:20:00,93.21,93.22,93.21,93.22,11300.0,48.2164,48.2216,48.2164,48.2216,11300.0
2013-02-06 10:25:00,93.21,93.22,93.21,93.22,67800.0,48.2164,48.2216,48.2164,48.2216,67800.0
2013-02-06 10:30:00,93.22,93.22,93.21,93.22,50900.0,48.2216,48.2216,48.2164,48.2216,50900.0
2013-02-06 10:35:00,93.22,93.22,93.21,93.22,17300.0,48.2216,48.2216,48.2164,48.2216,17300.0
2013-02-06 10:40:00,93.21,93.22,93.2,93.21,173500.0,48.2164,48.2216,48.2112,48.2164,173500.0
2013-02-06 10:45:00,93.2,93.22,93.2,93.22,35000.0,48.2112,48.2216,48.2112,48.2216,35000.0
2013-02-06 10:50:00,93.22,93.22,93.18,93.2,79600.0,48.2216,48.2216,48.2009,48.2112,79600.0
2013-02-06 10:55:00,93.2,93.22,93.2,93.2,45600.0,48.2112,48.2216,48.2112,48.2112,45600.0
2013-02-06 11:00:00,93.2,93.21,93.19,93.19,34600.0,48.2112,48.2164,48.206,48.206,34600.0
2013-02-06 11:05:00,93.2,93.2,93.19,93.2,27100.0,48.2112,48.2112,48.206,48.2112,27100.0
2013-02-06 11:10:00,93.2,93.2,93.19,93.2,20600.0,48.2112,48.2112,48.206,48.2112,20600.0
2013-02-06 11:15:00,93.2,93.22,93.19,93.21,6600.0,48.2112,48.2216,48.206,48.2164,6600.0
2013-02-06 11:20:00,93.22,93.22,93.21,93.22,10000.0,48.2216,48.2216,48.2164,48.2216,10000.0
2013-02-06 11:25:00,93.22,93.22,93.21,93.22,12300.0,48.2216,48.2216,48.2164,48.2216,12300.0
2013-02-06 11:30:00,93.22,93.22,93.21,93.21,7300.0,48.2216,48.2216,48.2164,48.2164,7300.0
2013-02-06 11:35:00,93.21,93.22,93.21,93.22,4600.0,48.2164,48.2216,48.2164,48.2216,4600.0
2013-02-06 11:40:00,93.21,93.22,93.21,93.22,4800.0,48.2164,48.2216,48.2164,48.2216,4800.0
2013-02-06 11:45:00,93.21,93.22,93.19,93.2,37900.0,48.2164,48.2216,48.206,48.2112,37900.0
2013-02-06 11:50:00,93.2,93.22,93.2,93.22,17800.0,48.2112,48.2216,48.2112,48.2216,17800.0
2013-02-06 11:55:00,93.22,93.22,93.19,93.2,8700.0,48.2216,48.2216,48.206,48.2112,8700.0
2013-02-06 12:00:00,93.2,93.2,93.19,93.2,9700.0,48.2112,48.2112,48.206,48.2112,9700.0
2013-02-06 12:05:00,93.19,93.2,93.18,93.19,27000.0,48.206,48.2112,48.2009,48.206,27000.0
2013-02-06 12:10:00,93.19,93.19,93.18,93.18,13000.0,48.206,48.206,48.2009,48.2009,13000.0
2013-02-06 12:15:00,93.19,93.2,93.18,93.2,9800.0,48.206,48.2112,48.2009,48.2112,9800.0
2013-02-06 12:20:00,93.2,93.2,93.18,93.19,6100.0,48.2112,48.2112,48.2009,48.206,6100.0
2013-02-06 12:25:00,93.18,93.19,93.18,93.18,8700.0,48.2009,48.206,48.2009,48.2009,8700.0
2013-02-06 12:30:00,93.19,93.19,93.18,93.19,2300.0,48.206,48.206,48.2009,48.206,2300.0
2013-02-06 12:35:00,93.19,93.19,93.18,93.19,5000.0,48.206,48.206,48.2009,48.206,5000.0
2013-02-06 12:40:00,93.19,93.19,93.18,93.18,5000.0,48.206,48.206,48.2009,48.2009,5000.0
2013-02-06 12:45:00,93.18,93.19,93.18,93.19,2900.0,48.2009,48.206,48.2009,48.206,2900.0
2013-02-06 12:50:00,93.19,93.2,93.18,93.19,9700.0,48.206,48.2112,48.2009,48.206,9700.0
2013-02-06 12:55:00,93.2,93.2,93.18,93.18,11600.0,48.2112,48.2112,48.2009,48.2009,11600.0
2013-02-06 13:00:00,93.19,93.19,93.18,93.19,4400.0,48.206,48.206,48.2009,48.206,4400.0
2013-02-06 13:05:00,93.18,93.19,93.16,93.17,23300.0,48.2009,48.206,48.1905,48.1957,23300.0
2013-02-06 13:10:00,93.17,93.17,93.16,93.17,3200.0,48.1957,48.1957,48.1905,48.1957,3200.0
2013-02-06 13:15:00,93.17,93.17,93.15,93.16,13200.0,48.1957,48.1957,48.1853,48.1905,13200.0
2013-02-06 13:20:00,93.16,93.16,93.14,93.14,8000.0,48.1905,48.1905,48.1802,48.1802,8000.0
2013-02-06 13:25:00,93.15,93.15,93.13,93.13,29600.0,48.1853,48.1853,48.175,48.175,29600.0
2013-02-06 13:30:00,93.13,93.14,93.1,93.11,39000.0,48.175,48.1802,48.1595,48.1647,39000.0
2013-02-06 13:35:00,93.1,93.11,93.1,93.11,70600.0,48.1595,48.1647,48.1595,48.1647,70600.0
2013-02-06 13:40:00,93.11,93.14,93.1,93.14,25800.0,48.1647,48.1802,48.1595,48.1802,25800.0
2013-02-06 13:45:00,93.13,93.14,93.13,93.13,20800.0,48.175,48.1802,48.175,48.175,20800.0
2013-02-06 13:50:00,93.14,93.15,93.12,93.12,81700.0,48.1802,48.1853,48.1698,48.1698,81700.0
2013-02-06 13:55:00,93.13,93.13,93.12,93.12,2900.0,48.175,48.175,48.1698,48.1698,2900.0
2013-02-06 14:00:00,93.12,93.13,93.11,93.12,8600.0,48.1698,48.175,48.1647,48.1698,8600.0
2013-02-06 14:05:00,93.11,93.12,93.11,93.11,228500.0,48.1647,48.1698,48.1647,48.1647,228500.0
2013-02-06 14:10:00,93.11,93.11,93.09,93.09,47600.0,48.1647,48.1647,48.1543,48.1543,47600.0
2013-02-06 14:15:00,93.1,93.14,93.09,93.13,63900.0,48.1595,48.1802,48.1543,48.175,63900.0
2013-02-06 14:20:00,93.13,93.14,93.12,93.13,9300.0,48.175,48.1802,48.1698,48.175,9300.0
2013-02-06 14:25:00,93.12,93.13,93.1,93.1,84300.0,48.1698,48.175,48.1595,48.1595,84300.0
2013-02-06 14:30:00,93.1,93.11,93.1,93.11,36500.0,48.1595,48.1647,48.1595,48.1647,36500.0
2013-02-06 14:35:00,93.11,93.11,93.1,93.1,25100.0,48.1647,48.1647,48.1595,48.1595,25100.0
2013-02-06 14:40:00,93.11,93.12,93.1,93.11,26200.0,48.1647,48.1698,48.1595,48.1647,26200.0
2013-02-06 14:45:00,93.11,93.11,93.1,93.1,5200.0,48.1647,48.1647,48.1595,48.1595,5200.0
2013-02-06 14:50:00,93.1,93.11,93.1,93.1,88400.0,48.1595,48.1647,48.1595,48.1595,88400.0
2013-02-06 14:55:00,93.11,93.12,93.11,93.12,18900.0,48.1647,48.1698,48.1647,48.1698,18900.0
2013-02-06 15:00:00,93.12,93.14,93.12,93.12,34500.0,48.1698,48.1802,48.1698,48.1698,34500.0
2013-02-06 15:05:00,93.12,93.14,93.12,93.13,31100.0,48.1698,48.1802,48.1698,48.175,31100.0
2013-02-06 15:10:00,93.14,93.15,93.13,93.13,129600.0,48.1802,48.1853,48.175,48.175,129600.0
2013-02-06 15:15:00,93.14,93.16,93.13,93.14,23900.0,48.1802,48.1905,48.175,48.1802,23900.0
2013-02-06 15:20:00,93.13,93.15,93.13,93.15,6800.0,48.175,48.1853,48.175,48.1853,6800.0
2013-02-06 15:25:00,93.15,93.15,93.12,93.12,15900.0,48.1853,48.1853,48.1698,48.1698,15900.0
2013-02-06 15:30:00,93.12,93.13,93.1,93.11,13300.0,48.1698,48.175,48.1595,48.1647,13300.0
2013-02-06 15:35:00,93.1,93.11,93.1,93.11,21900.0,48.1595,48.1647,48.1595,48.1647,21900.0
2013-02-06 15:40:00,93.11,93.11,93.1,93.1,6900.0,48.1647,48.1647,48.1595,48.1595,6900.0
2013-02-06 15:45:00,93.1,93.11,93.07,93.08,79200.0,48.1595,48.1647,48.144,48.1491,79200.0
2013-02-06 15:50:00,93.07,93.11,93.06,93.09,43200.0,48.144,48.1647,48.1388,48.1543,43200.0
2013-02-06 15:55:00,93.1,93.18,93.09,93.16,124000.0,48.1595,48.2009,48.1543,48.1905,124000.0
2013-02-07 09:30:00,93.11,93.13,93.05,93.06,91000.0,48.1647,48.175,48.1336,48.1388,91000.0
2013-02-07 09:35:00,93.06,93.1,93.05,93.05,34400.0,48.1388,48.1595,48.1336,48.1336,34400.0
2013-02-07 09:40:00,93.05,93.06,93.02,93.02,46400.0,48.1336,48.1388,48.1181,48.1181,46400.0
2013-02-07 09:45:00,93.03,93.04,93.02,93.03,41800.0,48.1233,48.1284,48.1181,48.1233,41800.0
2013-02-07 09:50:00,93.02,93.03,92.99,93.0,62800.0,48.1181,48.1233,48.1026,48.1078,62800.0
2013-02-07 09:55:00,92.99,93.02,92.99,93.0,18800.0,48.1026,48.1181,48.1026,48.1078,18800.0
2013-02-07 10:00:00,92.99,93.0,92.98,93.0,67900.0,48.1026,48.1078,48.0974,48.1078,67900.0
2013-02-07 10:05:00,93.0,93.0,92.98,92.98,39100.0,48.1078,48.1078,48.0974,48.0974,39100.0
2013-02-07 10:10:00,92.98,92.99,92.95,92.95,39600.0,48.0974,48.1026,48.0819,48.0819,39600.0
2013-02-07 10:15:00,92.95,92.99,92.93,92.99,14800.0,48.0819,48.1026,48.0715,48.1026,14800.0
2013-02-07 10:20:00,92.99,93.0,92.98,92.98,42900.0,48.1026,48.1078,48.0974,48.0974,42900.0
2013-02-07 10:25:00,92.98,92.98,92.95,92.95,75800.0,48.0974,48.0974,48.0819,48.0819,75800.0
2013-02-07 10:30:00,92.96,92.96,92.93,92.93,27200.0,48.0871,48.0871,48.0715,48.0715,27200.0
2013-02-07 10:35:00,92.93,92.94,92.91,92.92,61400.0,48.0715,48.0767,48.0612,48.0664,61400.0
2013-02-07 10:40:00,92.91,92.92,92.9,92.91,100300.0,48.0612,48.0664,48.056,48.0612,100300.0
2013-02-07 10:45:00,92.91,92.91,92.89,92.91,41000.0,48.0612,48.0612,48.0509,48.0612,41000.0
2013-02-07 10:50:00,92.9,92.91,92.88,92.88,43700.0,48.056,48.0612,48.0457,48.0457,43700.0
2013-02-07 10:55:00,92.88,92.91,92.88,92.9,45700.0,48.0457,48.0612,48.0457,48.056,45700.0
2013-02-07 11:00:00,92.9,92.91,92.89,92.9,45600.0,48.056,48.0612,48.0509,48.056,45600.0
2013-02-07 11:05:00,92.9,92.91,92.89,92.9,98900.0,48.056,48.0612,48.0509,48.056,98900.0
2013-02-07 11:10:00,92.91,92.91,92.9,92.9,11000.0,48.0612,48.0612,48.056,48.056,11000.0
2013-02-07 11:15:00,92.9,92.91,92.9,92.9,30300.0,48.056,48.0612,48.056,48.056,30300.0
2013-02-07 11:20:00,92.9,92.93,92.9,92.92,32800.0,48.056,48.0715,48.056,48.0664,32800.0
2013-02-07 11:25:00,92.92,92.94,92.9,92.93,91700.0,48.0664,48.0767,48.056,48.0715,91700.0
2013-02-07 11:30:00,92.94,92.95,92.93,92.94,43800.0,48.0767,48.0819,48.0715,48.0767,43800.0
2013-02-07 11:35:00,92.94,92.94,92.93,92.93,12100.0,48.0767,48.0767,48.0715,48.0715,12100.0
2013-02-07 11:40:00,92.93,92.94,92.89,92.9,108100.0,48.0715,48.0767,48.0509,48.056,108100.0
2013-02-07 11:45:00,92.89,92.9,92.87,92.87,35300.0,48.0509,48.056,48.0405,48.0405,35300.0
2013-02-07 11:50:00,92.88,92.93,92.87,92.93,34800.0,48.0457,48.0715,48.0405,48.0715,34800.0
2013-02-07 11:55:00,92.92,92.93,92.92,92.93,9000.0,48.0664,48.0715,48.0664,48.0715,9000.0
2013-02-07 12:00:00,92.92,92.94,92.92,92.94,25100.0,48.0664,48.0767,48.0664,48.0767,25100.0
2013-02-07 12:05:00,92.93,92.94,92.89,92.89,9500.0,48.0715,48.0767,48.0509,48.0509,9500.0
2013-02-07 12:10:00,92.89,92.9,92.84,92.85,103300.0,48.0509,48.056,48.025,48.0302,103300.0
2013-02-07 12:15:00,92.86,92.86,92.82,92.83,81500.0,48.0353,48.0353,48.0146,48.0198,81500.0
2013-02-07 12:20:00,92.84,92.85,92.83,92.83,20500.0,48.025,48.0302,48.0198,48.0198,20500.0
2013-02-07 12:25:00,92.83,92.84,92.81,92.83,36300.0,48.0198,48.025,48.0095,48.0198,36300.0
2013-02-07 12:30:00,92.82,92.85,92.82,92.84,20000.0,48.0146,48.0302,48.0146,48.025,20000.0
2013-02-07 12:35:00,92.84,92.85,92.82,92.83,126400.0,48.025,48.0302,48.0146,48.0198,126400.0
2013-02-07 12:40:00,92.82,92.86,92.82,92.85,30100.0,48.0146,48.0353,48.0146,48.0302,30100.0
2013-02-07 12:45:00,92.86,92.86,92.85,92.85,4700.0,48.0353,48.0353,48.0302,48.0302,4700.0
2013-02-07 12:50:00,92.85,92.86,92.85,92.86,5200.0,48.0302,48.0353,48.0302,48.0353,5200.0
2013-02-07 12:55:00,92.86,92.89,92.85,92.89,18300.0,48.0353,48.0509,48.0302,48.0509,18300.0
2013-02-07 13:00:00,92.9,92.93,92.9,92.93,36200.0,48.056,48.0715,48.056,48.0715,36200.0
2013-02-07 13:05:00,92.93,92.93,92.9,92.91,8200.0,48.0715,48.0715,48.056,48.0612,8200.0
2013-02-07 13:10:00,92.91,92.91,92.88,92.9,90400.0,48.0612,48.0612,48.0457,48.056,90400.0
2013-02-07 13:15:00,92.9,92.91,92.9,92.91,13200.0,48.056,48.0612,48.056,48.0612,13200.0
2013-02-07 13:20:00,92.9,92.91,92.9,92.9,16000.0,48.056,48.0612,48.056,48.056,16000.0
2013-02-07 13:25:00,92.91,92.92,92.9,92.91,23600.0,48.0612,48.0664,48.056,48.0612,23600.0
2013-02-07 13:30:00,92.92,92.93,92.92,92.93,27300.0,48.0664,48.0715,48.0664,48.0715,27300.0
2013-02-07 13:35:00,92.92,92.97,92.92,92.97,43700.0,48.0664,48.0922,48.0664,48.0922,43700.0
2013-02-07 13:40:00,92.97,92.97,92.95,92.95,11500.0,48.0922,48.0922,48.0819,48.0819,11500.0
2013-02-07 13:45:00,92.96,92.97,92.94,92.94,35400.0,48.0871,48.0922,48.0767,48.0767,35400.0
2013-02-07 13:50:00,92.94,92.94,92.93,92.93,42800.0,48.0767,48.0767,48.0715,48.0715,42800.0
2013-02-07 13:55:00,92.93,92.94,92.91,92.91,99900.0,48.0715,48.0767,48.0612,48.0612,99900.0
2013-02-07 14:00:00,92.91,92.93,92.91,92.93,52300.0,48.0612,48.0715,48.0612,48.0715,52300.0
2013-02-07 14:05:00,92.93,92.95,92.93,92.95,39200.0,48.0715,48.0819,48.0715,48.0819,39200.0
2013-02-07 14:10:00,92.94,92.95,92.94,92.94,6800.0,48.0767,48.0819,48.0767,48.0767,6800.0
2013-02-07 14:15:00,92.95,92.95,92.94,92.94,9200.0,48.0819,48.0819,48.0767,48.0767,9200.0
2013-02-07 14:20:00,92.94,92.95,92.94,92.95,33200.0,48.0767,48.0819,48.0767,48.0819,33200.0
2013-02-07 14:25:00,92.95,92.96,92.94,92.95,19800.0,48.0819,48.0871,48.0767,48.0819,19800.0
2013-02-07 14:30:00,92.96,92.97,92.95,92.95,20300.0,48.0871,48.0922,48.0819,48.0819,20300.0
2013-02-07 14:35:00,92.96,92.96,92.94,92.95,41600.0,48.0871,48.0871,48.0767,48.0819,41600.0
2013-02-07 14:40:00,92.94,92.95,92.93,92.95,2400.0,48.0767,48.0819,48.0715,48.0819,2400.0
2013-02-07 14:45:00,92.94,92.95,92.94,92.95,2400.0,48.0767,48.0819,48.0767,48.0819,2400.0
2013-02-07 14:50:00,92.94,92.95,92.94,92.94,14600.0,48.0767,48.0819,48.0767,48.0767,14600.0
2013-02-07 14:55:00,92.95,92.95,92.94,92.94,9500.0,48.0819,48.0819,48.0767,48.0767,9500.0
2013-02-07 15:00:00,92.94,92.95,92.92,92.92,224800.0,48.0767,48.0819,48.0664,48.0664,224800.0
2013-02-07 15:05:00,92.95,92.97,92.94,92.96,30400.0,48.0819,48.0922,48.0767,48.0871,30400.0
2013-02-07 15:10:00,92.97,92.99,92.96,92.98,9100.0,48.0922,48.1026,48.0871,48.0974,9100.0
2013-02-07 15:15:00,92.97,93.0,92.97,93.0,3800.0,48.0922,48.1078,48.0922,48.1078,3800.0
2013-02-07 15:20:00,93.0,93.0,92.97,92.97,24500.0,48.1078,48.1078,48.0922,48.0922,24500.0
2013-02-07 15:25:00,92.97,93.03,92.97,93.03,22400.0,48.0922,48.1233,48.0922,48.1233,22400.0
2013-02-07 15:30:00,93.03,93.04,93.01,93.02,61800.0,48.1233,48.1284,48.1129,48.1181,61800.0
2013-02-07 15:35:00,93.02,93.02,92.98,92.99,140400.0,48.1181,48.1181,48.0974,48.1026,140400.0
2013-02-07 15:40:00,92.98,92.99,92.95,92.95,53200.0,48.0974,48.1026,48.0819,48.0819,53200.0
2013-02-07 15:45:00,92.95,93.0,92.94,93.0,57600.0,48.0819,48.1078,48.0767,48.1078,57600.0
2013-02-07 15:50:00,92.99,93.0,92.95,92.95,104800.0,48.1026,48.1078,48.0819,48.0819,104800.0
2013-02-07 15:55:00,92.95,92.98,92.92,92.94,164800.0,48.0819,48.0974,48.0664,48.0767,164800.0
2013-02-08 09:30:00,92.92,93.05,92.92,93.0,109800.0,48.0664,48.1336,48.0664,48.1078,109800.0
2013-02-08 09:35:00,93.0,93.05,93.0,93.05,135400.0,48.1078,48.1336,48.1078,48.1336,135400.0
2013-02-08 09:40:00,93.06,93.07,93.0,93.0,42500.0,48.1388,48.144,48.1078,48.1078,42500.0
2013-02-08 09:45:00,93.01,93.04,93.01,93.04,37500.0,48.1129,48.1284,48.1129,48.1284,37500.0
2013-02-08 09:50:00,93.04,93.05,93.0,93.02,45400.0,48.1284,48.1336,48.1078,48.1181,45400.0
2013-02-08 09:55:00,93.01,93.02,93.0,93.02,99900.0,48.1129,48.1181,48.1078,48.1181,99900.0
2013-02-08 10:00:00,93.02,93.1,93.02,93.09,272700.0,48.1181,48.1595,48.1181,48.1543,272700.0
2013-02-08 10:05:00,93.09,93.1,93.06,93.07,265600.0,48.1543,48.1595,48.1388,48.144,265600.0
2013-02-08 10:10:00,93.06,93.06,93.01,93.01,29700.0,48.1388,48.1388,48.1129,48.1129,29700.0
2013-02-08 10:15:00,93.01,93.03,92.99,93.0,23000.0,48.1129,48.1233,48.1026,48.1078,23000.0
2013-02-08 10:20:00,92.99,93.0,92.99,93.0,13500.0,48.1026,48.1078,48.1026,48.1078,13500.0
2013-02-08 10:25:00,93.0,93.03,93.0,93.01,36900.0,48.1078,48.1233,48.1078,48.1129,36900.0
2013-02-08 10:30:00,93.01,93.01,93.0,93.01,8800.0,48.1129,48.1129,48.1078,48.1129,8800.0
2013-02-08 10:35:00,93.0,93.02,93.0,93.02,13800.0,48.1078,48.1181,48.1078,48.1181,13800.0
2013-02-08 10:40:00,93.02,93.02,93.01,93.02,20600.0,48.1181,48.1181,48.1129,48.1181,20600.0
2013-02-08 10:45:00,93.02,93.02,93.01,93.02,15900.0,48.1181,48.1181,48.1129,48.1181,15900.0
2013-02-08 10:50:00,93.02,93.03,93.01,93.02,25800.0,48.1181,48.1233,48.1129,48.1181,25800.0
2013-02-08 10:55:00,93.01,93.02,93.01,93.01,14600.0,48.1129,48.1181,48.1129,48.1129,14600.0
2013-02-08 11:00:00,93.02,93.02,92.99,92.99,17600.0,48.1181,48.1181,48.1026,48.1026,17600.0
2013-02-08 11:05:00,92.99,93.0,92.98,92.99,17000.0,48.1026,48.1078,48.0974,48.1026,17000.0
2013-02-08 11:10:00,92.98,93.04,92.98,93.03,120700.0,48.0974,48.1284,48.0974,48.1233,120700.0
2013-02-08 11:15:00,93.03,93.03,93.0,93.01,21300.0,48.1233,48.1233,48.1078,48.1129,21300.0
2013-02-08 11:20:00,93.0,93.0,92.97,92.98,82300.0,48.1078,48.1078,48.0922,48.0974,82300.0
2013-02-08 11:25:00,92.98,92.98,92.94,92.96,50900.0,48.0974,48.0974,48.0767,48.0871,50900.0
2013-02-08 11:30:00,92.95,92.95,92.93,92.93,42500.0,48.0819,48.0819,48.0715,48.0715,42500.0
2013-02-08 11:35:00,92.93,92.96,92.92,92.95,26400.0,48.0715,48.0871,48.0664,48.0819,26400.0
2013-02-08 11:40:00,92.95,92.98,92.95,92.98,25600.0,48.0819,48.0974,48.0819,48.0974,25600.0
2013-02-08 11:45:00,92.97,92.98,92.96,92.96,10300.0,48.0922,48.0974,48.0871,48.0871,10300.0
2013-02-08 11:50:00,92.97,92.97,92.95,92.96,41000.0,48.0922,48.0922,48.0819,48.0871,41000.0
2013-02-08 11:55:00,92.95,93.0,92.95,93.0,85000.0,48.0819,48.1078,48.0819,48.1078,85000.0
2013-02-08 12:00:00,92.99,92.99,92.97,92.97,21900.0,48.1026,48.1026,48.0922,48.0922,21900.0
2013-02-08 12:05:00,92.97,92.99,92.95,92.96,24900.0,48.0922,48.1026,48.0819,48.0871,24900.0
2013-02-08 12:10:00,92.96,92.98,92.95,92.96,13500.0,48.0871,48.0974,48.0819,48.0871,13500.0
2013-02-08 12:15:00,92.96,92.97,92.96,92.97,8700.0,48.0871,48.0922,48.0871,48.0922,8700.0
2013-02-08 12:20:00,92.97,92.99,92.96,92.99,88100.0,48.0922,48.1026,48.0871,48.1026,88100.0
2013-02-08 12:25:00,92.99,93.0,92.98,92.99,25300.0,48.1026,48.1078,48.0974,48.1026,25300.0
2013-02-08 12:30:00,92.98,92.98,92.96,92.96,9700.0,48.0974,48.0974,48.0871,48.0871,9700.0
2013-02-08 12:35:00,92.97,92.97,92.94,92.95,10100.0,48.0922,48.0922,48.0767,48.0819,10100.0
2013-02-08 12:40:00,92.95,92.95,92.91,92.93,70200.0,48.0819,48.0819,48.0612,48.0715,70200.0
2013-02-08 12:45:00,92.93,92.94,92.92,92.93,6100.0,48.0715,48.0767,48.0664,48.0715,6100.0
2013-02-08 12:50:00,92.93,92.94,92.93,92.94,13100.0,48.0715,48.0767,48.0715,48.0767,13100.0
2013-02-08 12:55:00,92.95,92.95,92.94,92.95,3700.0,48.0819,48.0819,48.0767,48.0819,3700.0
2013-02-08 13:00:00,92.94,92.96,92.93,92.96,49400.0,48.0767,48.0871,48.0715,48.0871,49400.0
2013-02-08 13:05:00,92.96,92.98,92.95,92.98,37900.0,48.0871,48.0974,48.0819,48.0974,37900.0
2013-02-08 13:10:00,92.98,92.98,92.97,92.97,11000.0,48.0974,48.0974,48.0922,48.0922,11000.0
2013-02-08 13:15:00,92.98,93.0,92.97,93.0,52600.0,48.0974,48.1078,48.0922,48.1078,52600.0
2013-02-08 13:20:00,92.99,93.0,92.99,92.99,55600.0,48.1026,48.1078,48.1026,48.1026,55600.0
2013-02-08 13:25:00,92.99,93.0,92.98,92.99,22900.0,48.1026,48.1078,48.0974,48.1026,22900.0
2013-02-08 13:30:00,92.99,92.99,92.98,92.98,5300.0,48.1026,48.1026,48.0974,48.0974,5300.0
2013-02-08 13:35:00,92.97,92.98,92.96,92.96,11100.0,48.0922,48.0974,48.0871,48.0871,11100.0
2013-02-08 13:40:00,92.96,92.98,92.96,92.97,19700.0,48.0871,48.0974,48.0871,48.0922,19700.0
2013-02-08 13:45:00,92.96,93.0,92.96,92.99,77300.0,48.0871,48.1078,48.0871,48.1026,77300.0
2013-02-08 13:50:00,92.99,92.99,92.94,92.97,58100.0,48.1026,48.1026,48.0767,48.0922,58100.0
2013-02-08 13:55:00,92.97,92.98,92.97,92.98,3800.0,48.0922,48.0974,48.0922,48.0974,3800.0
2013-02-08 14:00:00,92.97,92.98,92.97,92.97,4400.0,48.0922,48.0974,48.0922,48.0922,4400.0
2013-02-08 14:05:00,92.98,92.98,92.94,92.97,18000.0,48.0974,48.0974,48.0767,48.0922,18000.0
2013-02-08 14:10:00,92.97,92.98,92.97,92.98,19100.0,48.0922,48.0974,48.0922,48.0974,19100.0
2013-02-08 14:15:00,92.97,93.0,92.97,93.0,49500.0,48.0922,48.1078,48.0922,48.1078,49500.0
2013-02-08 14:20:00,92.99,93.01,92.99,93.0,21200.0,48.1026,48.1129,48.1026,48.1078,21200.0
2013-02-08 14:25:00,93.01,93.02,92.99,93.02,20400.0,48.1129,48.1181,48.1026,48.1181,20400.0
2013-02-08 14:30:00,93.01,93.02,92.99,93.0,29600.0,48.1129,48.1181,48.1026,48.1078,29600.0
2013-02-08 14:35:00,93.0,93.01,93.0,93.0,7500.0,48.1078,48.1129,48.1078,48.1078,7500.0
2013-02-08 14:40:00,93.0,93.01,93.0,93.0,4600.0,48.1078,48.1129,48.1078,48.1078,4600.0
2013-02-08 14:45:00,93.0,93.01,92.99,92.99,11500.0,48.1078,48.1129,48.1026,48.1026,11500.0
2013-02-08 14:50:00,92.99,92.99,92.94,92.94,10800.0,48.1026,48.1026,48.0767,48.0767,10800.0
2013-02-08 14:55:00,92.94,92.95,92.93,92.94,34300.0,48.0767,48.0819,48.0715,48.0767,34300.0
2013-02-08 15:00:00,92.95,93.0,92.95,93.0,15500.0,48.0819,48.1078,48.0819,48.1078,15500.0
2013-02-08 15:05:00,93.0,93.0,92.99,92.99,7000.0,48.1078,48.1078,48.1026,48.1026,7000.0
2013-02-08 15:10:00,93.0,93.0,92.99,93.0,7100.0,48.1078,48.1078,48.1026,48.1078,7100.0
2013-02-08 15:15:00,93.0,93.0,92.98,92.98,21300.0,48.1078,48.1078,48.0974,48.0974,21300.0
2013-02-08 15:20:00,92.99,92.99,92.98,92.99,8500.0,48.1026,48.1026,48.0974,48.1026,8500.0
2013-02-08 15:25:00,92.99,92.99,92.98,92.98,12800.0,48.1026,48.1026,48.0974,48.0974,12800.0
2013-02-08 15:30:00,92.99,92.99,92.94,92.94,48600.0,48.1026,48.1026,48.0767,48.0767,48600.0
2013-02-08 15:35:00,92.95,92.99,92.94,92.99,45700.0,48.0819,48.1026,48.0767,48.1026,45700.0
2013-02-08 15:40:00,92.99,92.99,92.98,92.98,9000.0,48.1026,48.1026,48.0974,48.0974,9000.0
2013-02-08 15:45:00,92.99,92.99,92.97,92.97,29700.0,48.1026,48.1026,48.0922,48.0922,29700.0
2013-02-08 15:50:00,92.96,92.99,92.95,92.96,40800.0,48.0871,48.1026,48.0819,48.0871,40800.0
2013-02-08 15:55:00,92.97,93.01,92.96,93.0,144200.0,48.0922,48.1129,48.0871,48.1078,144200.0
2013-02-11 09:30:00,93.04,93.06,92.86,93.01,72800.0,48.1284,48.1388,48.0353,48.1129,72800.0
2013-02-11 09:35:00,93.02,93.08,92.98,92.98,110300.0,48.1181,48.1491,48.0974,48.0974,110300.0
2013-02-11 09:40:00,92.98,92.98,92.93,92.94,10700.0,48.0974,48.0974,48.0715,48.0767,10700.0
2013-02-11 09:45:00,92.94,93.01,92.93,93.0,42000.0,48.0767,48.1129,48.0715,48.1078,42000.0
2013-02-11 09:50:00,93.0,93.01,92.99,93.0,7500.0,48.1078,48.1129,48.1026,48.1078,7500.0
2013-02-11 09:55:00,92.99,93.01,92.99,93.0,52400.0,48.1026,48.1129,48.1026,48.1078,52400.0
2013-02-11 10:00:00,93.0,93.01,92.97,93.0,17000.0,48.1078,48.1129,48.0922,48.1078,17000.0
2013-02-11 10:05:00,92.99,93.01,92.95,93.0,405300.0,48.1026,48.1129,48.0819,48.1078,405300.0
2013-02-11 10:10:00,93.0,93.0,92.94,92.94,8000.0,48.1078,48.1078,48.0767,48.0767,8000.0
2013-02-11 10:15:00,92.95,92.99,92.94,92.99,31300.0,48.0819,48.1026,48.0767,48.1026,31300.0
2013-02-11 10:20:00,92.99,93.0,92.97,92.98,5800.0,48.1026,48.1078,48.0922,48.0974,5800.0
2013-02-11 10:25:00,92.98,93.01,92.98,93.0,60500.0,48.0974,48.1129,48.0974,48.1078,60500.0
2013-02-11 10:30:00,92.99,93.0,92.98,92.99,15700.0,48.1026,48.1078,48.0974,48.1026,15700.0
2013-02-11 10:35:00,93.0,93.03,93.0,93.01,332600.0,48.1078,48.1233,48.1078,48.1129,332600.0
2013-02-11 10:40:00,93.01,93.02,92.94,92.94,18600.0,48.1129,48.1181,48.0767,48.0767,18600.0
2013-02-11 10:45:00,92.94,92.97,92.94,92.94,20300.0,48.0767,48.0922,48.0767,48.0767,20300.0
2013-02-11 10:50:00,92.95,92.95,92.94,92.95,8300.0,48.0819,48.0819,48.0767,48.0819,8300.0
2013-02-11 10:55:00,92.94,92.95,92.94,92.94,3300.0,48.0767,48.0819,48.0767,48.0767,3300.0
2013-02-11 11:00:00,92.94,92.95,92.93,92.94,45500.0,48.0767,48.0819,48.0715,48.0767,45500.0
2013-02-11 11:05:00,92.93,92.94,92.9,92.91,40700.0,48.0715,48.0767,48.056,48.0612,40700.0
2013-02-11 11:10:00,92.91,92.92,92.91,92.92,32300.0,48.0612,48.0664,48.0612,48.0664,32300.0
2013-02-11 11:15:00,92.92,92.96,92.91,92.95,44900.0,48.0664,48.0871,48.0612,48.0819,44900.0
2013-02-11 11:20:00,92.96,92.97,92.95,92.96,113000.0,48.0871,48.0922,48.0819,48.0871,113000.0
2013-02-11 11:25:00,92.95,92.97,92.95,92.96,15300.0,48.0819,48.0922,48.0819,48.0871,15300.0
2013-02-11 11:30:00,92.96,92.97,92.95,92.97,16400.0,48.0871,48.0922,48.0819,48.0922,16400.0
2013-02-11 11:35:00,92.96,92.97,92.95,92.96,8800.0,48.0871,48.0922,48.0819,48.0871,8800.0
2013-02-11 11:40:00,92.96,92.96,92.92,92.94,56600.0,48.0871,48.0871,48.0664,48.0767,56600.0
2013-02-11 11:45:00,92.93,92.97,92.91,92.94,105300.0,48.0715,48.0922,48.0612,48.0767,105300.0
2013-02-11 11:50:00,92.93,92.98,92.93,92.98,14900.0,48.0715,48.0974,48.0715,48.0974,14900.0
2013-02-11 11:55:00,92.98,92.99,92.97,92.98,21300.0,48.0974,48.1026,48.0922,48.0974,21300.0
2013-02-11 12:00:00,92.98,93.0,92.98,93.0,13400.0,48.0974,48.1078,48.0974,48.1078,13400.0
2013-02-11 12:05:00,93.0,93.01,92.99,93.0,123200.0,48.1078,48.1129,48.1026,48.1078,123200.0
2013-02-11 12:10:00,93.0,93.0,92.97,92.98,27100.0,48.1078,48.1078,48.0922,48.0974,27100.0
2013-02-11 12:15:00,92.98,92.98,92.97,92.97,2100.0,48.0974,48.0974,48.0922,48.0922,2100.0
2013-02-11 12:20:00,92.97,92.98,92.97,92.98,13300.0,48.0922,48.0974,48.0922,48.0974,13300.0
2013-02-11 12:25:00,92.98,92.98,92.94,92.94,38300.0,48.0974,48.0974,48.0767,48.0767,38300.0
2013-02-11 12:30:00,92.95,92.96,92.93,92.95,13000.0,48.0819,48.0871,48.0715,48.0819,13000.0
2013-02-11 12:35:00,92.95,92.97,92.94,92.96,17100.0,48.0819,48.0922,48.0767,48.0871,17100.0
2013-02-11 12:40:00,92.96,92.97,92.96,92.96,6600.0,48.0871,48.0922,48.0871,48.0871,6600.0
2013-02-11 12:45:00,92.97,92.97,92.94,92.94,5200.0,48.0922,48.0922,48.0767,48.0767,5200.0
2013-02-11 12:50:00,92.95,92.95,92.94,92.95,7600.0,48.0819,48.0819,48.0767,48.0819,7600.0
2013-02-11 12:55:00,92.94,92.97,92.94,92.97,29300.0,48.0767,48.0922,48.0767,48.0922,29300.0
2013-02-11 13:00:00,92.96,92.99,92.96,92.98,12900.0,48.0871,48.1026,48.0871,48.0974,12900.0
2013-02-11 13:05:00,92.97,92.99,92.97,92.98,12100.0,48.0922,48.1026,48.0922,48.0974,12100.0
2013-02-11 13:10:00,92.98,92.99,92.98,92.99,4300.0,48.0974,48.1026,48.0974,48.1026,4300.0
2013-02-11 13:15:00,92.99,92.99,92.96,92.96,16200.0,48.1026,48.1026,48.0871,48.0871,16200.0
2013-02-11 13:20:00,92.96,92.98,92.96,92.98,6800.0,48.0871,48.0974,48.0871,48.0974,6800.0
2013-02-11 13:25:00,92.98,92.99,92.98,92.98,5700.0,48.0974,48.1026,48.0974,48.0974,5700.0
2013-02-11 13:30:00,92.99,92.99,92.98,92.99,3600.0,48.1026,48.1026,48.0974,48.1026,3600.0
2013-02-11 13:35:00,92.99,92.99,92.98,92.98,9200.0,48.1026,48.1026,48.0974,48.0974,9200.0
2013-02-11 13:40:00,92.98,92.99,92.97,92.97,9300.0,48.0974,48.1026,48.0922,48.0922,9300.0
2013-02-11 13:45:00,92.97,92.99,92.97,92.99,9400.0,48.0922,48.1026,48.0922,48.1026,9400.0
2013-02-11 13:50:00,92.98,92.99,92.98,92.99,7500.0,48.0974,48.1026,48.0974,48.1026,7500.0
2013-02-11 13:55:00,92.99,93.0,92.99,93.0,26600.0,48.1026,48.1078,48.1026,48.1078,26600.0
2013-02-11 14:00:00,92.99,93.0,92.99,92.99,108800.0,48.1026,48.1078,48.1026,48.1026,108800.0
2013-02-11 14:05:00,93.0,93.01,92.99,93.0,15600.0,48.1078,48.1129,48.1026,48.1078,15600.0
2013-02-11 14:10:00,92.99,93.0,92.99,92.99,47000.0,48.1026,48.1078,48.1026,48.1026,47000.0
2013-02-11 14:15:00,92.98,92.99,92.98,92.98,8200.0,48.0974,48.1026,48.0974,48.0974,8200.0
2013-02-11 14:20:00,92.98,93.0,92.98,93.0,7400.0,48.0974,48.1078,48.0974,48.1078,7400.0
2013-02-11 14:25:00,93.0,93.02,92.99,93.0,30400.0,48.1078,48.1181,48.1026,48.1078,30400.0
2013-02-11 14:30:00,92.99,93.0,92.99,93.0,2900.0,48.1026,48.1078,48.1026,48.1078,2900.0
2013-02-11 14:35:00,93.0,93.0,92.97,92.98,11600.0,48.1078,48.1078,48.0922,48.0974,11600.0
2013-02-11 14:40:00,92.98,93.0,92.98,92.99,11300.0,48.0974,48.1078,48.0974,48.1026,11300.0
2013-02-11 14:45:00,93.0,93.0,92.99,93.0,4700.0,48.1078,48.1078,48.1026,48.1078,4700.0
2013-02-11 14:50:00,92.99,93.0,92.99,92.99,16000.0,48.1026,48.1078,48.1026,48.1026,16000.0
2013-02-11 14:55:00,92.99,93.0,92.96,92.96,21400.0,48.1026,48.1078,48.0871,48.0871,21400.0
2013-02-11 15:00:00,92.96,92.98,92.93,92.95,84500.0,48.0871,48.0974,48.0715,48.0819,84500.0
2013-02-11 15:05:00,92.94,92.95,92.94,92.95,14900.0,48.0767,48.0819,48.0767,48.0819,14900.0
2013-02-11 15:10:00,92.95,92.98,92.94,92.98,13200.0,48.0819,48.0974,48.0767,48.0974,13200.0
2013-02-11 15:15:00,92.97,92.98,92.97,92.98,8600.0,48.0922,48.0974,48.0922,48.0974,8600.0
2013-02-11 15:20:00,92.97,92.98,92.96,92.96,8900.0,48.0922,48.0974,48.0871,48.0871,8900.0
2013-02-11 15:25:00,92.96,92.99,92.95,92.97,34800.0,48.0871,48.1026,48.0819,48.0922,34800.0
2013-02-11 15:30:00,92.97,92.98,92.97,92.98,17300.0,48.0922,48.0974,48.0922,48.0974,17300.0
2013-02-11 15:35:00,92.98,92.98,92.94,92.96,24000.0,48.0974,48.0974,48.0767,48.0871,24000.0
2013-02-11 15:40:00,92.97,92.97,92.93,92.95,58500.0,48.0922,48.0922,48.0715,48.0819,58500.0
2013-02-11 15:45:00,92.95,92.96,92.92,92.94,67200.0,48.0819,48.0871,48.0664,48.0767,67200.0
2013-02-11 15:50:00,92.95,92.96,92.91,92.93,77100.0,48.0819,48.0871,48.0612,48.0715,77100.0
2013-02-11 15:55:00,92.93,93.03,92.92,93.02,154500.0,48.0715,48.1233,48.0664,48.1181,154500.0
2013-02-12 09:30:00,92.92,93.03,92.91,93.01,204600.0,48.0664,48.1233,48.0612,48.1129,204600.0
2013-02-12 09:35:00,93.01,93.09,93.0,93.05,66500.0,48.1129,48.1543,48.1078,48.1336,66500.0
2013-02-12 09:40:00,93.05,93.14,93.01,93.12,57000.0,48.1336,48.1802,48.1129,48.1698,57000.0
2013-02-12 09:45:00,93.11,93.12,93.09,93.12,17900.0,48.1647,48.1698,48.1543,48.1698,17900.0
2013-02-12 09:50:00,93.11,93.16,93.11,93.14,27800.0,48.1647,48.1905,48.1647,48.1802,27800.0
2013-02-12 09:55:00,93.13,93.15,93.11,93.11,31000.0,48.175,48.1853,48.1647,48.1647,31000.0
2013-02-12 10:00:00,93.11,93.13,93.11,93.11,56900.0,48.1647,48.175,48.1647,48.1647,56900.0
2013-02-12 10:05:00,93.12,93.15,93.11,93.15,132400.0,48.1698,48.1853,48.1647,48.1853,132400.0
2013-02-12 10:10:00,93.15,93.15,93.14,93.15,15000.0,48.1853,48.1853,48.1802,48.1853,15000.0
2013-02-12 10:15:00,93.15,93.16,93.14,93.16,40200.0,48.1853,48.1905,48.1802,48.1905,40200.0
2013-02-12 10:20:00,93.16,93.18,93.15,93.17,36200.0,48.1905,48.2009,48.1853,48.1957,36200.0
2013-02-12 10:25:00,93.17,93.19,93.17,93.19,48500.0,48.1957,48.206,48.1957,48.206,48500.0
2013-02-12 10:30:00,93.19,93.19,93.16,93.18,30400.0,48.206,48.206,48.1905,48.2009,30400.0
2013-02-12 10:35:00,93.18,93.2,93.17,93.2,61200.0,48.2009,48.2112,48.1957,48.2112,61200.0
2013-02-12 10:40:00,93.2,93.21,93.19,93.2,59500.0,48.2112,48.2164,48.206,48.2112,59500.0
2013-02-12 10:45:00,93.2,93.24,93.2,93.23,67600.0,48.2112,48.2319,48.2112,48.2267,67600.0
2013-02-12 10:50:00,93.24,93.26,93.23,93.23,55600.0,48.2319,48.2422,48.2267,48.2267,55600.0
2013-02-12 10:55:00,93.23,93.25,93.22,93.25,12100.0,48.2267,48.2371,48.2216,48.2371,12100.0
2013-02-12 11:00:00,93.25,93.25,93.23,93.24,8000.0,48.2371,48.2371,48.2267,48.2319,8000.0
2013-02-12 11:05:00,93.25,93.26,93.23,93.25,12600.0,48.2371,48.2422,48.2267,48.2371,12600.0
2013-02-12 11:10:00,93.26,93.26,93.22,93.25,61400.0,48.2422,48.2422,48.2216,48.2371,61400.0
2013-02-12 11:15:00,93.25,93.26,93.24,93.26,18700.0,48.2371,48.2422,48.2319,48.2422,18700.0
2013-02-12 11:20:00,93.25,93.25,93.22,93.23,15000.0,48.2371,48.2371,48.2216,48.2267,15000.0
2013-02-12 11:25:00,93.23,93.23,93.22,93.22,14800.0,48.2267,48.2267,48.2216,48.2216,14800.0
2013-02-12 11:30:00,93.23,93.24,93.22,93.23,17100.0,48.2267,48.2319,48.2216,48.2267,17100.0
2013-02-12 11:35:00,93.23,93.26,93.23,93.25,18800.0,48.2267,48.2422,48.2267,48.2371,18800.0
2013-02-12 11:40:00,93.24,93.25,93.23,93.24,21900.0,48.2319,48.2371,48.2267,48.2319,21900.0
2013-02-12 11:45:00,93.23,93.27,93.23,93.23,83800.0,48.2267,48.2474,48.2267,48.2267,83800.0
2013-02-12 11:50:00,93.24,93.24,93.23,93.24,10200.0,48.2319,48.2319,48.2267,48.2319,10200.0
2013-02-12 11:55:00,93.24,93.26,93.23,93.24,12600.0,48.2319,48.2422,48.2267,48.2319,12600.0
2013-02-12 12:00:00,93.25,93.29,93.25,93.29,16300.0,48.2371,48.2578,48.2371,48.2578,16300.0
2013-02-12 12:05:00,93.29,93.29,93.24,93.25,27300.0,48.2578,48.2578,48.2319,48.2371,27300.0
2013-02-12 12:10:00,93.25,93.25,93.21,93.23,57600.0,48.2371,48.2371,48.2164,48.2267,57600.0
2013-02-12 12:15:00,93.24,93.24,93.23,93.24,14600.0,48.2319,48.2319,48.2267,48.2319,14600.0
2013-02-12 12:20:00,93.23,93.25,93.23,93.24,19000.0,48.2267,48.2371,48.2267,48.2319,19000.0
2013-02-12 12:25:00,93.23,93.24,93.23,93.23,9500.0,48.2267,48.2319,48.2267,48.2267,9500.0
2013-02-12 12:30:00,93.23,93.25,93.23,93.25,9900.0,48.2267,48.2371,48.2267,48.2371,9900.0
2013-02-12 12:35:00,93.24,93.25,93.24,93.25,5100.0,48.2319,48.2371,48.2319,48.2371,5100.0
2013-02-12 12:40:00,93.24,93.26,93.24,93.26,16600.0,48.2319,48.2422,48.2319,48.2422,16600.0
2013-02-12 12:45:00,93.26,93.26,93.25,93.26,12600.0,48.2422,48.2422,48.2371,48.2422,12600.0
2013-02-12 12:50:00,93.26,93.28,93.25,93.27,16400.0,48.2422,48.2526,48.2371,48.2474,16400.0
2013-02-12 12:55:00,93.27,93.28,93.27,93.27,10800.0,48.2474,48.2526,48.2474,48.2474,10800.0
2013-02-12 13:00:00,93.28,93.28,93.27,93.28,14900.0,48.2526,48.2526,48.2474,48.2526,14900.0
2013-02-12 13:05:00,93.28,93.28,93.24,93.25,165300.0,48.2526,48.2526,48.2319,48.2371,165300.0
2013-02-12 13:10:00,93.25,93.25,93.22,93.22,99600.0,48.2371,48.2371,48.2216,48.2216,99600.0
2013-02-12 13:15:00,93.22,93.24,93.22,93.23,10500.0,48.2216,48.2319,48.2216,48.2267,10500.0
2013-02-12 13:20:00,93.24,93.26,93.22,93.25,247800.0,48.2319,48.2422,48.2216,48.2371,247800.0
2013-02-12 13:25:00,93.25,93.26,93.24,93.25,36400.0,48.2371,48.2422,48.2319,48.2371,36400.0
2013-02-12 13:30:00,93.25,93.28,93.25,93.28,29900.0,48.2371,48.2526,48.2371,48.2526,29900.0
2013-02-12 13:35:00,93.27,93.28,93.27,93.28,9300.0,48.2474,48.2526,48.2474,48.2526,9300.0
2013-02-12 13:40:00,93.27,93.28,93.27,93.27,10100.0,48.2474,48.2526,48.2474,48.2474,10100.0
2013-02-12 13:45:00,93.27,93.29,93.27,93.29,40200.0,48.2474,48.2578,48.2474,48.2578,40200.0
2013-02-12 13:50:00,93.29,93.29,93.26,93.27,14500.0,48.2578,48.2578,48.2422,48.2474,14500.0
2013-02-12 13:55:00,93.27,93.27,93.25,93.25,11500.0,48.2474,48.2474,48.2371,48.2371,11500.0
2013-02-12 14:00:00,93.25,93.26,93.25,93.25,10800.0,48.2371,48.2422,48.2371,48.2371,10800.0
2013-02-12 14:05:00,93.26,93.27,93.25,93.26,17600.0,48.2422,48.2474,48.2371,48.2422,17600.0
2013-02-12 14:10:00,93.26,93.26,93.25,93.26,10800.0,48.2422,48.2422,48.2371,48.2422,10800.0
2013-02-12 14:15:00,93.25,93.26,93.25,93.26,11300.0,48.2371,48.2422,48.2371,48.2422,11300.0
2013-02-12 14:20:00,93.26,93.26,93.25,93.26,14500.0,48.2422,48.2422,48.2371,48.2422,14500.0
2013-02-12 14:25:00,93.26,93.26,93.25,93.26,16700.0,48.2422,48.2422,48.2371,48.2422,16700.0
2013-02-12 14:30:00,93.26,93.26,93.25,93.25,21600.0,48.2422,48.2422,48.2371,48.2371,21600.0
2013-02-12 14:35:00,93.25,93.26,93.25,93.25,22300.0,48.2371,48.2422,48.2371,48.2371,22300.0
2013-02-12 14:40:00,93.25,93.26,93.24,93.26,59200.0,48.2371,48.2422,48.2319,48.2422,59200.0
2013-02-12 14:45:00,93.25,93.26,93.25,93.25,15000.0,48.2371,48.2422,48.2371,48.2371,15000.0
2013-02-12 14:50:00,93.25,93.27,93.25,93.26,18900.0,48.2371,48.2474,48.2371,48.2422,18900.0
2013-02-12 14:55:00,93.27,93.28,93.26,93.28,31700.0,48.2474,48.2526,48.2422,48.2526,31700.0
2013-02-12 15:00:00,93.27,93.28,93.25,93.27,34300.0,48.2474,48.2526,48.2371,48.2474,34300.0
2013-02-12 15:05:00,93.27,93.29,93.27,93.28,40800.0,48.2474,48.2578,48.2474,48.2526,40800.0
2013-02-12 15:10:00,93.28,93.29,93.23,93.25,49300.0,48.2526,48.2578,48.2267,48.2371,49300.0
2013-02-12 15:15:00,93.24,93.25,93.24,93.24,18500.0,48.2319,48.2371,48.2319,48.2319,18500.0
2013-02-12 15:20:00,93.25,93.28,93.24,93.28,36700.0,48.2371,48.2526,48.2319,48.2526,36700.0
2013-02-12 15:25:00,93.28,93.29,93.26,93.27,18900.0,48.2526,48.2578,48.2422,48.2474,18900.0
2013-02-12 15:30:00,93.27,93.3,93.27,93.28,19600.0,48.2474,48.2629,48.2474,48.2526,19600.0
2013-02-12 15:35:00,93.29,93.3,93.28,93.28,15900.0,48.2578,48.2629,48.2526,48.2526,15900.0
2013-02-12 15:40:00,93.29,93.29,93.25,93.27,136700.0,48.2578,48.2578,48.2371,48.2474,136700.0
2013-02-12 15:45:00,93.26,93.3,93.24,93.29,46500.0,48.2422,48.2629,48.2319,48.2578,46500.0
2013-02-12 15:50:00,93.28,93.29,93.24,93.26,79500.0,48.2526,48.2578,48.2319,48.2422,79500.0
2013-02-12 15:55:00,93.26,93.36,93.26,93.34,136200.0,48.2422,48.294,48.2422,48.2836,136200.0
2013-02-13 09:30:00,93.42,93.43,93.33,93.42,39900.0,48.325,48.3302,48.2785,48.325,39900.0
2013-02-13 09:35:00,93.4,93.45,93.4,93.43,47900.0,48.3147,48.3405,48.3147,48.3302,47900.0
2013-02-13 09:40:00,93.43,93.43,93.42,93.42,23000.0,48.3302,48.3302,48.325,48.325,23000.0
2013-02-13 09:45:00,93.43,93.43,93.37,93.39,42400.0,48.3302,48.3302,48.2991,48.3095,42400.0
2013-02-13 09:50:00,93.39,93.4,93.32,93.34,31200.0,48.3095,48.3147,48.2733,48.2836,31200.0
2013-02-13 09:55:00,93.34,93.36,93.29,93.29,59900.0,48.2836,48.294,48.2578,48.2578,59900.0
2013-02-13 10:00:00,93.29,93.36,93.29,93.29,48900.0,48.2578,48.294,48.2578,48.2578,48900.0
2013-02-13 10:05:00,93.29,93.31,93.28,93.3,12400.0,48.2578,48.2681,48.2526,48.2629,12400.0
2013-02-13 10:10:00,93.3,93.36,93.3,93.36,14700.0,48.2629,48.294,48.2629,48.294,14700.0
2013-02-13 10:15:00,93.36,93.41,93.36,93.38,41900.0,48.294,48.3198,48.294,48.3043,41900.0
2013-02-13 10:20:00,93.39,93.39,93.37,93.38,30000.0,48.3095,48.3095,48.2991,48.3043,30000.0
2013-02-13 10:25:00,93.38,93.38,93.36,93.37,19700.0,48.3043,48.3043,48.294,48.2991,19700.0
2013-02-13 10:30:00,93.37,93.42,93.33,93.39,351000.0,48.2991,48.325,48.2785,48.3095,351000.0
2013-02-13 10:35:00,93.4,93.41,93.38,93.41,18100.0,48.3147,48.3198,48.3043,48.3198,18100.0
2013-02-13 10:40:00,93.41,93.41,93.37,93.38,26500.0,48.3198,48.3198,48.2991,48.3043,26500.0
2013-02-13 10:45:00,93.38,93.38,93.35,93.35,15700.0,48.3043,48.3043,48.2888,48.2888,15700.0
2013-02-13 10:50:00,93.35,93.35,93.28,93.28,64600.0,48.2888,48.2888,48.2526,48.2526,64600.0
2013-02-13 10:55:00,93.26,93.28,93.24,93.27,34600.0,48.2422,48.2526,48.2319,48.2474,34600.0
2013-02-13 11:00:00,93.25,93.29,93.25,93.25,16800.0,48.2371,48.2578,48.2371,48.2371,16800.0
2013-02-13 11:05:00,93.26,93.29,93.24,93.29,14600.0,48.2422,48.2578,48.2319,48.2578,14600.0
2013-02-13 11:10:00,93.29,93.32,93.23,93.26,130300.0,48.2578,48.2733,48.2267,48.2422,130300.0
2013-02-13 11:15:00,93.25,93.26,93.23,93.23,62300.0,48.2371,48.2422,48.2267,48.2267,62300.0
2013-02-13 11:20:00,93.23,93.27,93.22,93.23,34800.0,48.2267,48.2474,48.2216,48.2267,34800.0
2013-02-13 11:25:00,93.23,93.26,93.2,93.22,33400.0,48.2267,48.2422,48.2112,48.2216,33400.0
2013-02-13 11:30:00,93.22,93.23,93.19,93.19,21900.0,48.2216,48.2267,48.206,48.206,21900.0
2013-02-13 11:35:00,93.19,93.2,93.18,93.19,23300.0,48.206,48.2112,48.2009,48.206,23300.0
2013-02-13 11:40:00,93.2,93.22,93.19,93.22,18200.0,48.2112,48.2216,48.206,48.2216,18200.0
2013-02-13 11:45:00,93.22,93.24,93.2,93.23,187500.0,48.2216,48.2319,48.2112,48.2267,187500.0
2013-02-13 11:50:00,93.23,93.23,93.2,93.2,10400.0,48.2267,48.2267,48.2112,48.2112,10400.0
2013-02-13 11:55:00,93.2,93.23,93.17,93.23,60500.0,48.2112,48.2267,48.1957,48.2267,60500.0
2013-02-13 12:00:00,93.22,93.24,93.19,93.2,17000.0,48.2216,48.2319,48.206,48.2112,17000.0
2013-02-13 12:05:00,93.2,93.21,93.18,93.2,29400.0,48.2112,48.2164,48.2009,48.2112,29400.0
2013-02-13 12:10:00,93.2,93.21,93.19,93.2,34800.0,48.2112,48.2164,48.206,48.2112,34800.0
2013-02-13 12:15:00,93.2,93.22,93.2,93.22,13500.0,48.2112,48.2216,48.2112,48.2216,13500.0
2013-02-13 12:20:00,93.23,93.23,93.22,93.22,6100.0,48.2267,48.2267,48.2216,48.2216,6100.0
2013-02-13 12:25:00,93.22,93.23,93.22,93.22,5900.0,48.2216,48.2267,48.2216,48.2216,5900.0
2013-02-13 12:30:00,93.22,93.25,93.22,93.24,30300.0,48.2216,48.2371,48.2216,48.2319,30300.0
2013-02-13 12:35:00,93.25,93.25,93.24,93.24,4700.0,48.2371,48.2371,48.2319,48.2319,4700.0
2013-02-13 12:40:00,93.25,93.26,93.24,93.25,25400.0,48.2371,48.2422,48.2319,48.2371,25400.0
2013-02-13 12:45:00,93.25,93.26,93.25,93.25,3100.0,48.2371,48.2422,48.2371,48.2371,3100.0
2013-02-13 12:50:00,93.25,93.27,93.25,93.26,40600.0,48.2371,48.2474,48.2371,48.2422,40600.0
2013-02-13 12:55:00,93.26,93.27,93.26,93.26,7100.0,48.2422,48.2474,48.2422,48.2422,7100.0
2013-02-13 13:00:00,93.26,93.27,93.26,93.27,2000.0,48.2422,48.2474,48.2422,48.2474,2000.0
2013-02-13 13:05:00,93.27,93.27,93.26,93.27,9800.0,48.2474,48.2474,48.2422,48.2474,9800.0
2013-02-13 13:10:00,93.26,93.28,93.26,93.27,22800.0,48.2422,48.2526,48.2422,48.2474,22800.0
2013-02-13 13:15:00,93.28,93.28,93.27,93.27,11600.0,48.2526,48.2526,48.2474,48.2474,11600.0
2013-02-13 13:20:00,93.27,93.28,93.27,93.28,2100.0,48.2474,48.2526,48.2474,48.2526,2100.0
2013-02-13 13:25:00,93.27,93.28,93.27,93.27,5600.0,48.2474,48.2526,48.2474,48.2474,5600.0
2013-02-13 13:30:00,93.27,93.28,93.27,93.28,3900.0,48.2474,48.2526,48.2474,48.2526,3900.0
2013-02-13 13:35:00,93.27,93.28,93.26,93.26,33900.0,48.2474,48.2526,48.2422,48.2422,33900.0
2013-02-13 13:40:00,93.26,93.27,93.23,93.24,53600.0,48.2422,48.2474,48.2267,48.2319,53600.0
2013-02-13 13:45:00,93.25,93.26,93.23,93.26,25300.0,48.2371,48.2422,48.2267,48.2422,25300.0
2013-02-13 13:50:00,93.25,93.26,93.25,93.26,6100.0,48.2371,48.2422,48.2371,48.2422,6100.0
2013-02-13 13:55:00,93.26,93.28,93.25,93.28,61800.0,48.2422,48.2526,48.2371,48.2526,61800.0
2013-02-13 14:00:00,93.27,93.28,93.27,93.27,7100.0,48.2474,48.2526,48.2474,48.2474,7100.0
2013-02-13 14:05:00,93.28,93.28,93.27,93.27,10900.0,48.2526,48.2526,48.2474,48.2474,10900.0
2013-02-13 14:10:00,93.27,93.27,93.22,93.22,18800.0,48.2474,48.2474,48.2216,48.2216,18800.0
2013-02-13 14:15:00,93.23,93.24,93.22,93.24,12900.0,48.2267,48.2319,48.2216,48.2319,12900.0
2013-02-13 14:20:00,93.24,93.24,93.19,93.19,62300.0,48.2319,48.2319,48.206,48.206,62300.0
2013-02-13 14:25:00,93.2,93.2,93.18,93.19,56300.0,48.2112,48.2112,48.2009,48.206,56300.0
2013-02-13 14:30:00,93.19,93.23,93.18,93.2,73000.0,48.206,48.2267,48.2009,48.2112,73000.0
2013-02-13 14:35:00,93.2,93.21,93.19,93.2,45400.0,48.2112,48.2164,48.206,48.2112,45400.0
2013-02-13 14:40:00,93.2,93.23,93.2,93.23,13500.0,48.2112,48.2267,48.2112,48.2267,13500.0
2013-02-13 14:45:00,93.22,93.24,93.21,93.23,27500.0,48.2216,48.2319,48.2164,48.2267,27500.0
2013-02-13 14:50:00,93.22,93.23,93.2,93.21,35600.0,48.2216,48.2267,48.2112,48.2164,35600.0
2013-02-13 14:55:00,93.21,93.21,93.2,93.2,20900.0,48.2164,48.2164,48.2112,48.2112,20900.0
2013-02-13 15:00:00,93.21,93.23,93.2,93.23,38400.0,48.2164,48.2267,48.2112,48.2267,38400.0
2013-02-13 15:05:00,93.23,93.23,93.22,93.23,19700.0,48.2267,48.2267,48.2216,48.2267,19700.0
2013-02-13 15:10:00,93.22,93.23,93.2,93.22,24300.0,48.2216,48.2267,48.2112,48.2216,24300.0
2013-02-13 15:15:00,93.22,93.22,93.19,93.19,23600.0,48.2216,48.2216,48.206,48.206,23600.0
2013-02-13 15:20:00,93.19,93.22,93.19,93.22,16400.0,48.206,48.2216,48.206,48.2216,16400.0
2013-02-13 15:25:00,93.21,93.22,93.2,93.21,25500.0,48.2164,48.2216,48.2112,48.2164,25500.0
2013-02-13 15:30:00,93.21,93.27,93.21,93.27,55600.0,48.2164,48.2474,48.2164,48.2474,55600.0
2013-02-13 15:35:00,93.27,93.29,93.26,93.29,138800.0,48.2474,48.2578,48.2422,48.2578,138800.0
2013-02-13 15:40:00,93.29,93.32,93.29,93.3,68500.0,48.2578,48.2733,48.2578,48.2629,68500.0
2013-02-13 15:45:00,93.31,93.36,93.31,93.34,57100.0,48.2681,48.294,48.2681,48.2836,57100.0
2013-02-13 15:50:00,93.34,93.39,93.33,93.38,47600.0,48.2836,48.3095,48.2785,48.3043,47600.0
2013-02-13 15:55:00,93.39,93.48,93.39,93.45,278000.0,48.3095,48.3561,48.3095,48.3405,278000.0
2013-02-14 09:30:00,93.25,93.34,93.25,93.3,123700.0,48.2371,48.2836,48.2371,48.2629,123700.0
2013-02-14 09:35:00,93.3,93.39,93.3,93.39,25500.0,48.2629,48.3095,48.2629,48.3095,25500.0
2013-02-14 09:40:00,93.4,93.48,93.37,93.41,42400.0,48.3147,48.3561,48.2991,48.3198,42400.0
2013-02-14 09:45:00,93.41,93.41,93.35,93.36,51600.0,48.3198,48.3198,48.2888,48.294,51600.0
2013-02-14 09:50:00,93.36,93.44,93.36,93.43,32700.0,48.294,48.3354,48.294,48.3302,32700.0
2013-02-14 09:55:00,93.44,93.48,93.41,93.45,74300.0,48.3354,48.3561,48.3198,48.3405,74300.0
2013-02-14 10:00:00,93.45,93.55,93.45,93.51,41900.0,48.3405,48.3923,48.3405,48.3716,41900.0
2013-02-14 10:05:00,93.51,93.52,93.49,93.5,28200.0,48.3716,48.3767,48.3612,48.3664,28200.0
2013-02-14 10:10:00,93.5,93.5,93.49,93.49,23400.0,48.3664,48.3664,48.3612,48.3612,23400.0
2013-02-14 10:15:00,93.49,93.5,93.49,93.5,11600.0,48.3612,48.3664,48.3612,48.3664,11600.0
2013-02-14 10:20:00,93.49,93.5,93.47,93.5,36900.0,48.3612,48.3664,48.3509,48.3664,36900.0
2013-02-14 10:25:00,93.51,93.51,93.5,93.5,34900.0,48.3716,48.3716,48.3664,48.3664,34900.0
2013-02-14 10:30:00,93.5,93.51,93.5,93.5,14500.0,48.3664,48.3716,48.3664,48.3664,14500.0
2013-02-14 10:35:00,93.5,93.53,93.49,93.51,26800.0,48.3664,48.3819,48.3612,48.3716,26800.0
2013-02-14 10:40:00,93.52,93.52,93.49,93.5,28500.0,48.3767,48.3767,48.3612,48.3664,28500.0
2013-02-14 10:45:00,93.5,93.52,93.5,93.52,8900.0,48.3664,48.3767,48.3664,48.3767,8900.0
2013-02-14 10:50:00,93.52,93.52,93.51,93.51,6900.0,48.3767,48.3767,48.3716,48.3716,6900.0
2013-02-14 10:55:00,93.51,93.52,93.5,93.5,25700.0,48.3716,48.3767,48.3664,48.3664,25700.0
2013-02-14 11:00:00,93.5,93.5,93.49,93.5,13200.0,48.3664,48.3664,48.3612,48.3664,13200.0
2013-02-14 11:05:00,93.5,93.5,93.47,93.47,43300.0,48.3664,48.3664,48.3509,48.3509,43300.0
2013-02-14 11:10:00,93.47,93.48,93.43,93.45,23800.0,48.3509,48.3561,48.3302,48.3405,23800.0
2013-02-14 11:15:00,93.47,93.49,93.44,93.47,37800.0,48.3509,48.3612,48.3354,48.3509,37800.0
2013-02-14 11:20:00,93.48,93.49,93.45,93.47,23800.0,48.3561,48.3612,48.3405,48.3509,23800.0
2013-02-14 11:25:00,93.48,93.48,93.47,93.48,42700.0,48.3561,48.3561,48.3509,48.3561,42700.0
2013-02-14 11:30:00,93.48,93.48,93.45,93.45,23700.0,48.3561,48.3561,48.3405,48.3405,23700.0
2013-02-14 11:35:00,93.45,93.45,93.42,93.42,27900.0,48.3405,48.3405,48.325,48.325,27900.0
2013-02-14 11:40:00,93.43,93.47,93.43,93.45,38600.0,48.3302,48.3509,48.3302,48.3405,38600.0
2013-02-14 11:45:00,93.45,93.46,93.39,93.4,70700.0,48.3405,48.3457,48.3095,48.3147,70700.0
2013-02-14 11:50:00,93.4,93.42,93.37,93.42,51700.0,48.3147,48.325,48.2991,48.325,51700.0
2013-02-14 11:55:00,93.42,93.42,93.38,93.4,39400.0,48.325,48.325,48.3043,48.3147,39400.0
2013-02-14 12:00:00,93.39,93.41,93.39,93.41,13400.0,48.3095,48.3198,48.3095,48.3198,13400.0
2013-02-14 12:05:00,93.41,93.47,93.41,93.47,14800.0,48.3198,48.3509,48.3198,48.3509,14800.0
2013-02-14 12:10:00,93.48,93.48,93.46,93.46,16100.0,48.3561,48.3561,48.3457,48.3457,16100.0
2013-02-14 12:15:00,93.47,93.47,93.42,93.44,9700.0,48.3509,48.3509,48.325,48.3354,9700.0
2013-02-14 12:20:00,93.43,93.49,93.43,93.48,8700.0,48.3302,48.3612,48.3302,48.3561,8700.0
2013-02-14 12:25:00,93.49,93.51,93.48,93.5,18600.0,48.3612,48.3716,48.3561,48.3664,18600.0
2013-02-14 12:30:00,93.51,93.51,93.48,93.49,10400.0,48.3716,48.3716,48.3561,48.3612,10400.0
2013-02-14 12:35:00,93.5,93.51,93.49,93.49,12000.0,48.3664,48.3716,48.3612,48.3612,12000.0
2013-02-14 12:40:00,93.5,93.5,93.49,93.49,2700.0,48.3664,48.3664,48.3612,48.3612,2700.0
2013-02-14 12:45:00,93.49,93.51,93.49,93.5,10900.0,48.3612,48.3716,48.3612,48.3664,10900.0
2013-02-14 12:50:00,93.5,93.5,93.48,93.48,9800.0,48.3664,48.3664,48.3561,48.3561,9800.0
2013-02-14 12:55:00,93.48,93.49,93.48,93.49,38600.0,48.3561,48.3612,48.3561,48.3612,38600.0
2013-02-14 13:00:00,93.48,93.49,93.48,93.49,11600.0,48.3561,48.3612,48.3561,48.3612,11600.0
2013-02-14 13:05:00,93.48,93.49,93.44,93.45,81900.0,48.3561,48.3612,48.3354,48.3405,81900.0
2013-02-14 13:10:00,93.45,93.46,93.43,93.44,19400.0,48.3405,48.3457,48.3302,48.3354,19400.0
2013-02-14 13:15:00,93.43,93.44,93.42,93.44,20600.0,48.3302,48.3354,48.325,48.3354,20600.0
2013-02-14 13:20:00,93.44,93.44,93.43,93.43,3500.0,48.3354,48.3354,48.3302,48.3302,3500.0
2013-02-14 13:25:00,93.44,93.44,93.37,93.38,37500.0,48.3354,48.3354,48.2991,48.3043,37500.0
2013-02-14 13:30:00,93.39,93.4,93.38,93.4,8800.0,48.3095,48.3147,48.3043,48.3147,8800.0
2013-02-14 13:35:00,93.4,93.4,93.39,93.4,13800.0,48.3147,48.3147,48.3095,48.3147,13800.0
2013-02-14 13:40:00,93.39,93.42,93.38,93.42,44400.0,48.3095,48.325,48.3043,48.325,44400.0
2013-02-14 13:45:00,93.42,93.42,93.4,93.4,31100.0,48.325,48.325,48.3147,48.3147,31100.0
2013-02-14 13:50:00,93.4,93.41,93.4,93.4,26900.0,48.3147,48.3198,48.3147,48.3147,26900.0
2013-02-14 13:55:00,93.41,93.41,93.39,93.39,17100.0,48.3198,48.3198,48.3095,48.3095,17100.0
2013-02-14 14:00:00,93.39,93.4,93.39,93.4,11700.0,48.3095,48.3147,48.3095,48.3147,11700.0
2013-02-14 14:05:00,93.39,93.41,93.39,93.41,107200.0,48.3095,48.3198,48.3095,48.3198,107200.0
2013-02-14 14:10:00,93.4,93.42,93.4,93.42,14100.0,48.3147,48.325,48.3147,48.325,14100.0
2013-02-14 14:15:00,93.42,93.42,93.41,93.42,6000.0,48.325,48.325,48.3198,48.325,6000.0
2013-02-14 14:20:00,93.41,93.42,93.39,93.4,42900.0,48.3198,48.325,48.3095,48.3147,42900.0
2013-02-14 14:25:00,93.41,93.41,93.39,93.39,37300.0,48.3198,48.3198,48.3095,48.3095,37300.0
2013-02-14 14:30:00,93.4,93.41,93.39,93.4,21000.0,48.3147,48.3198,48.3095,48.3147,21000.0
2013-02-14 14:35:00,93.41,93.41,93.4,93.4,7200.0,48.3198,48.3198,48.3147,48.3147,7200.0
2013-02-14 14:40:00,93.41,93.41,93.4,93.4,12800.0,48.3198,48.3198,48.3147,48.3147,12800.0
2013-02-14 14:45:00,93.4,93.41,93.39,93.4,11500.0,48.3147,48.3198,48.3095,48.3147,11500.0
2013-02-14 14:50:00,93.4,93.4,93.39,93.39,16300.0,48.3147,48.3147,48.3095,48.3095,16300.0
2013-02-14 14:55:00,93.4,93.4,93.39,93.4,29800.0,48.3147,48.3147,48.3095,48.3147,29800.0
2013-02-14 15:00:00,93.39,93.4,93.38,93.4,21400.0,48.3095,48.3147,48.3043,48.3147,21400.0
2013-02-14 15:05:00,93.4,93.4,93.39,93.39,5500.0,48.3147,48.3147,48.3095,48.3095,5500.0
2013-02-14 15:10:00,93.4,93.47,93.39,93.45,39100.0,48.3147,48.3509,48.3095,48.3405,39100.0
2013-02-14 15:15:00,93.45,93.48,93.45,93.48,35200.0,48.3405,48.3561,48.3405,48.3561,35200.0
2013-02-14 15:20:00,93.48,93.48,93.47,93.48,20000.0,48.3561,48.3561,48.3509,48.3561,20000.0
2013-02-14 15:25:00,93.48,93.48,93.45,93.45,41600.0,48.3561,48.3561,48.3405,48.3405,41600.0
2013-02-14 15:30:00,93.45,93.47,93.44,93.47,12100.0,48.3405,48.3509,48.3354,48.3509,12100.0
2013-02-14 15:35:00,93.47,93.5,93.46,93.5,38200.0,48.3509,48.3664,48.3457,48.3664,38200.0
2013-02-14 15:40:00,93.49,93.5,93.44,93.45,30700.0,48.3612,48.3664,48.3354,48.3405,30700.0
2013-02-14 15:45:00,93.44,93.44,93.41,93.42,33300.0,48.3354,48.3354,48.3198,48.325,33300.0
2013-02-14 15:50:00,93.41,93.44,93.41,93.44,63300.0,48.3198,48.3354,48.3198,48.3354,63300.0
2013-02-14 15:55:00,93.45,93.45,93.4,93.42,118800.0,48.3405,48.3405,48.3147,48.325,118800.0
2013-02-15 09:30:00,93.48,93.53,93.45,93.48,29000.0,48.3561,48.3819,48.3405,48.3561,29000.0
2013-02-15 09:35:00,93.47,93.53,93.47,93.53,34800.0,48.3509,48.3819,48.3509,48.3819,34800.0
2013-02-15 09:40:00,93.52,93.55,93.5,93.54,42800.0,48.3767,48.3923,48.3664,48.3871,42800.0
2013-02-15 09:45:00,93.54,93.55,93.53,93.54,21200.0,48.3871,48.3923,48.3819,48.3871,21200.0
2013-02-15 09:50:00,93.54,93.57,93.53,93.55,50700.0,48.3871,48.4026,48.3819,48.3923,50700.0
2013-02-15 09:55:00,93.56,93.63,93.56,93.63,35300.0,48.3974,48.4336,48.3974,48.4336,35300.0
2013-02-15 10:00:00,93.63,93.66,93.62,93.66,29600.0,48.4336,48.4492,48.4285,48.4492,29600.0
2013-02-15 10:05:00,93.66,93.66,93.59,93.59,22900.0,48.4492,48.4492,48.413,48.413,22900.0
2013-02-15 10:10:00,93.6,93.61,93.58,93.58,28300.0,48.4181,48.4233,48.4078,48.4078,28300.0
2013-02-15 10:15:00,93.59,93.59,93.58,93.58,1600.0,48.413,48.413,48.4078,48.4078,1600.0
2013-02-15 10:20:00,93.58,93.58,93.55,93.56,18900.0,48.4078,48.4078,48.3923,48.3974,18900.0
2013-02-15 10:25:00,93.56,93.57,93.56,93.56,18300.0,48.3974,48.4026,48.3974,48.3974,18300.0
2013-02-15 10:30:00,93.56,93.57,93.55,93.56,15700.0,48.3974,48.4026,48.3923,48.3974,15700.0
2013-02-15 10:35:00,93.56,93.56,93.55,93.56,10100.0,48.3974,48.3974,48.3923,48.3974,10100.0
2013-02-15 10:40:00,93.56,93.56,93.49,93.51,56100.0,48.3974,48.3974,48.3612,48.3716,56100.0
2013-02-15 10:45:00,93.52,93.53,93.52,93.53,22000.0,48.3767,48.3819,48.3767,48.3819,22000.0
2013-02-15 10:50:00,93.53,93.53,93.51,93.51,28700.0,48.3819,48.3819,48.3716,48.3716,28700.0
2013-02-15 10:55:00,93.51,93.52,93.51,93.52,6300.0,48.3716,48.3767,48.3716,48.3767,6300.0
2013-02-15 11:00:00,93.52,93.52,93.5,93.52,21100.0,48.3767,48.3767,48.3664,48.3767,21100.0
2013-02-15 11:05:00,93.52,93.52,93.49,93.49,41200.0,48.3767,48.3767,48.3612,48.3612,41200.0
2013-02-15 11:10:00,93.49,93.5,93.45,93.45,53100.0,48.3612,48.3664,48.3405,48.3405,53100.0
2013-02-15 11:15:00,93.45,93.46,93.43,93.43,59200.0,48.3405,48.3457,48.3302,48.3302,59200.0
2013-02-15 11:20:00,93.44,93.46,93.43,93.44,18500.0,48.3354,48.3457,48.3302,48.3354,18500.0
2013-02-15 11:25:00,93.44,93.45,93.43,93.45,6200.0,48.3354,48.3405,48.3302,48.3405,6200.0
2013-02-15 11:30:00,93.45,93.46,93.44,93.45,11900.0,48.3405,48.3457,48.3354,48.3405,11900.0
2013-02-15 11:35:00,93.44,93.45,93.4,93.41,90700.0,48.3354,48.3405,48.3147,48.3198,90700.0
2013-02-15 11:40:00,93.4,93.4,93.36,93.39,34300.0,48.3147,48.3147,48.294,48.3095,34300.0
2013-02-15 11:45:00,93.39,93.4,93.39,93.4,17600.0,48.3095,48.3147,48.3095,48.3147,17600.0
2013-02-15 11:50:00,93.4,93.42,93.39,93.41,7800.0,48.3147,48.325,48.3095,48.3198,7800.0
2013-02-15 11:55:00,93.42,93.44,93.42,93.43,19300.0,48.325,48.3354,48.325,48.3302,19300.0
2013-02-15 12:00:00,93.43,93.43,93.41,93.41,62200.0,48.3302,48.3302,48.3198,48.3198,62200.0
2013-02-15 12:05:00,93.4,93.41,93.4,93.4,8700.0,48.3147,48.3198,48.3147,48.3147,8700.0
2013-02-15 12:10:00,93.41,93.42,93.4,93.42,13000.0,48.3198,48.325,48.3147,48.325,13000.0
2013-02-15 12:15:00,93.41,93.42,93.39,93.39,11100.0,48.3198,48.325,48.3095,48.3095,11100.0
2013-02-15 12:20:00,93.39,93.41,93.39,93.4,8000.0,48.3095,48.3198,48.3095,48.3147,8000.0
2013-02-15 12:25:00,93.39,93.39,93.36,93.39,118500.0,48.3095,48.3095,48.294,48.3095,118500.0
2013-02-15 12:30:00,93.38,93.38,93.36,93.38,4800.0,48.3043,48.3043,48.294,48.3043,4800.0
2013-02-15 12:35:00,93.39,93.41,93.37,93.41,12200.0,48.3095,48.3198,48.2991,48.3198,12200.0
2013-02-15 12:40:00,93.4,93.42,93.4,93.42,16500.0,48.3147,48.325,48.3147,48.325,16500.0
2013-02-15 12:45:00,93.42,93.42,93.4,93.4,6900.0,48.325,48.325,48.3147,48.3147,6900.0
2013-02-15 12:50:00,93.4,93.41,93.4,93.41,1700.0,48.3147,48.3198,48.3147,48.3198,1700.0
2013-02-15 12:55:00,93.41,93.41,93.4,93.41,12600.0,48.3198,48.3198,48.3147,48.3198,12600.0
2013-02-15 13:00:00,93.41,93.42,93.4,93.42,7900.0,48.3198,48.325,48.3147,48.325,7900.0
2013-02-15 13:05:00,93.41,93.42,93.41,93.42,4500.0,48.3198,48.325,48.3198,48.325,4500.0
2013-02-15 13:10:00,93.42,93.42,93.38,93.38,15700.0,48.325,48.325,48.3043,48.3043,15700.0
2013-02-15 13:15:00,93.39,93.41,93.39,93.41,9100.0,48.3095,48.3198,48.3095,48.3198,9100.0
2013-02-15 13:20:00,93.42,93.42,93.36,93.36,17500.0,48.325,48.325,48.294,48.294,17500.0
2013-02-15 13:25:00,93.37,93.4,93.37,93.39,10400.0,48.2991,48.3147,48.2991,48.3095,10400.0
2013-02-15 13:30:00,93.38,93.39,93.38,93.39,8300.0,48.3043,48.3095,48.3043,48.3095,8300.0
2013-02-15 13:35:00,93.39,93.39,93.38,93.39,25400.0,48.3095,48.3095,48.3043,48.3095,25400.0
2013-02-15 13:40:00,93.39,93.4,93.39,93.39,12500.0,48.3095,48.3147,48.3095,48.3095,12500.0
2013-02-15 13:45:00,93.39,93.41,93.39,93.41,7700.0,48.3095,48.3198,48.3095,48.3198,7700.0
2013-02-15 13:50:00,93.41,93.41,93.4,93.41,9900.0,48.3198,48.3198,48.3147,48.3198,9900.0
2013-02-15 13:55:00,93.4,93.42,93.4,93.41,8100.0,48.3147,48.325,48.3147,48.3198,8100.0
2013-02-15 14:00:00,93.4,93.42,93.39,93.39,13700.0,48.3147,48.325,48.3095,48.3095,13700.0
2013-02-15 14:05:00,93.4,93.4,93.39,93.39,2600.0,48.3147,48.3147,48.3095,48.3095,2600.0
2013-02-15 14:10:00,93.4,93.4,93.37,93.37,13000.0,48.3147,48.3147,48.2991,48.2991,13000.0
2013-02-15 14:15:00,93.37,93.38,93.36,93.36,23600.0,48.2991,48.3043,48.294,48.294,23600.0
2013-02-15 14:20:00,93.37,93.37,93.33,93.35,57100.0,48.2991,48.2991,48.2785,48.2888,57100.0
2013-02-15 14:25:00,93.34,93.35,93.29,93.3,92600.0,48.2836,48.2888,48.2578,48.2629,92600.0
2013-02-15 14:30:00,93.3,93.33,93.3,93.31,22600.0,48.2629,48.2785,48.2629,48.2681,22600.0
2013-02-15 14:35:00,93.31,93.32,93.29,93.31,44100.0,48.2681,48.2733,48.2578,48.2681,44100.0
2013-02-15 14:40:00,93.31,93.32,93.29,93.3,30200.0,48.2681,48.2733,48.2578,48.2629,30200.0
2013-02-15 14:45:00,93.3,93.32,93.29,93.31,27100.0,48.2629,48.2733,48.2578,48.2681,27100.0
2013-02-15 14:50:00,93.3,93.33,93.3,93.33,25000.0,48.2629,48.2785,48.2629,48.2785,25000.0
2013-02-15 14:55:00,93.33,93.34,93.32,93.34,21500.0,48.2785,48.2836,48.2733,48.2836,21500.0
2013-02-15 15:00:00,93.34,93.34,93.33,93.34,13600.0,48.2836,48.2836,48.2785,48.2836,13600.0
2013-02-15 15:05:00,93.33,93.34,93.3,93.31,36900.0,48.2785,48.2836,48.2629,48.2681,36900.0
2013-02-15 15:10:00,93.31,93.32,93.3,93.32,47400.0,48.2681,48.2733,48.2629,48.2733,47400.0
2013-02-15 15:15:00,93.31,93.34,93.31,93.33,13000.0,48.2681,48.2836,48.2681,48.2785,13000.0
2013-02-15 15:20:00,93.33,93.34,93.32,93.32,29500.0,48.2785,48.2836,48.2733,48.2733,29500.0
2013-02-15 15:25:00,93.32,93.33,93.29,93.33,11000.0,48.2733,48.2785,48.2578,48.2785,11000.0
2013-02-15 15:30:00,93.33,93.37,93.32,93.34,49700.0,48.2785,48.2991,48.2733,48.2836,49700.0
2013-02-15 15:35:00,93.34,93.35,93.3,93.3,88200.0,48.2836,48.2888,48.2629,48.2629,88200.0
2013-02-15 15:40:00,93.3,93.31,93.27,93.28,92700.0,48.2629,48.2681,48.2474,48.2526,92700.0
2013-02-15 15:45:00,93.28,93.29,93.26,93.27,81400.0,48.2526,48.2578,48.2422,48.2474,81400.0
2013-02-15 15:50:00,93.28,93.3,93.27,93.29,53400.0,48.2526,48.2629,48.2474,48.2578,53400.0
2013-02-15 15:55:00,93.29,93.42,93.27,93.41,156000.0,48.2578,48.325,48.2474,48.3198,156000.0
2013-02-19 09:30:00,93.45,93.55,93.43,93.5,109800.0,48.3405,48.3923,48.3302,48.3664,109800.0
2013-02-19 09:35:00,93.5,93.54,93.49,93.53,36300.0,48.3664,48.3871,48.3612,48.3819,36300.0
2013-02-19 09:40:00,93.53,93.55,93.52,93.54,26600.0,48.3819,48.3923,48.3767,48.3871,26600.0
2013-02-19 09:45:00,93.54,93.54,93.52,93.53,26600.0,48.3871,48.3871,48.3767,48.3819,26600.0
2013-02-19 09:50:00,93.53,93.56,93.5,93.5,36800.0,48.3819,48.3974,48.3664,48.3664,36800.0
2013-02-19 09:55:00,93.51,93.52,93.5,93.52,26700.0,48.3716,48.3767,48.3664,48.3767,26700.0
2013-02-19 10:00:00,93.52,93.53,93.42,93.42,55800.0,48.3767,48.3819,48.325,48.325,55800.0
2013-02-19 10:05:00,93.43,93.45,93.41,93.43,52100.0,48.3302,48.3405,48.3198,48.3302,52100.0
2013-02-19 10:10:00,93.43,93.46,93.43,93.43,36200.0,48.3302,48.3457,48.3302,48.3302,36200.0
2013-02-19 10:15:00,93.43,93.46,93.43,93.44,42700.0,48.3302,48.3457,48.3302,48.3354,42700.0
2013-02-19 10:20:00,93.45,93.47,93.44,93.46,64000.0,48.3405,48.3509,48.3354,48.3457,64000.0
2013-02-19 10:25:00,93.45,93.47,93.45,93.46,141200.0,48.3405,48.3509,48.3405,48.3457,141200.0
2013-02-19 10:30:00,93.46,93.49,93.45,93.49,145300.0,48.3457,48.3612,48.3405,48.3612,145300.0
2013-02-19 10:35:00,93.49,93.5,93.47,93.49,41400.0,48.3612,48.3664,48.3509,48.3612,41400.0
2013-02-19 10:40:00,93.49,93.52,93.48,93.52,92400.0,48.3612,48.3767,48.3561,48.3767,92400.0
2013-02-19 10:45:00,93.52,93.52,93.51,93.51,12400.0,48.3767,48.3767,48.3716,48.3716,12400.0
2013-02-19 10:50:00,93.52,93.52,93.47,93.48,46400.0,48.3767,48.3767,48.3509,48.3561,46400.0
2013-02-19 10:55:00,93.48,93.49,93.47,93.48,10500.0,48.3561,48.3612,48.3509,48.3561,10500.0
2013-02-19 11:00:00,93.48,93.49,93.47,93.48,10600.0,48.3561,48.3612,48.3509,48.3561,10600.0
2013-02-19 11:05:00,93.48,93.5,93.47,93.49,13200.0,48.3561,48.3664,48.3509,48.3612,13200.0
2013-02-19 11:10:00,93.5,93.5,93.49,93.49,8000.0,48.3664,48.3664,48.3612,48.3612,8000.0
2013-02-19 11:15:00,93.49,93.49,93.47,93.48,16800.0,48.3612,48.3612,48.3509,48.3561,16800.0
2013-02-19 11:20:00,93.48,93.49,93.48,93.48,13300.0,48.3561,48.3612,48.3561,48.3561,13300.0
2013-02-19 11:25:00,93.48,93.49,93.47,93.48,47000.0,48.3561,48.3612,48.3509,48.3561,47000.0
2013-02-19 11:30:00,93.48,93.5,93.48,93.48,15000.0,48.3561,48.3664,48.3561,48.3561,15000.0
2013-02-19 11:35:00,93.48,93.49,93.46,93.48,18300.0,48.3561,48.3612,48.3457,48.3561,18300.0
2013-02-19 11:40:00,93.48,93.5,93.48,93.49,39300.0,48.3561,48.3664,48.3561,48.3612,39300.0
2013-02-19 11:45:00,93.5,93.5,93.48,93.49,17600.0,48.3664,48.3664,48.3561,48.3612,17600.0
2013-02-19 11:50:00,93.48,93.51,93.48,93.5,48100.0,48.3561,48.3716,48.3561,48.3664,48100.0
2013-02-19 11:55:00,93.5,93.51,93.5,93.5,19300.0,48.3664,48.3716,48.3664,48.3664,19300.0
2013-02-19 12:00:00,93.51,93.51,93.5,93.5,19800.0,48.3716,48.3716,48.3664,48.3664,19800.0
2013-02-19 12:05:00,93.5,93.51,93.5,93.51,18300.0,48.3664,48.3716,48.3664,48.3716,18300.0
2013-02-19 12:10:00,93.51,93.51,93.47,93.47,106500.0,48.3716,48.3716,48.3509,48.3509,106500.0
2013-02-19 12:15:00,93.47,93.48,93.46,93.47,29900.0,48.3509,48.3561,48.3457,48.3509,29900.0
2013-02-19 12:20:00,93.47,93.47,93.46,93.46,18700.0,48.3509,48.3509,48.3457,48.3457,18700.0
2013-02-19 12:25:00,93.47,93.48,93.45,93.48,76800.0,48.3509,48.3561,48.3405,48.3561,76800.0
2013-02-19 12:30:00,93.47,93.47,93.46,93.46,47700.0,48.3509,48.3509,48.3457,48.3457,47700.0
2013-02-19 12:35:00,93.46,93.48,93.46,93.46,62200.0,48.3457,48.3561,48.3457,48.3457,62200.0
2013-02-19 12:40:00,93.46,93.47,93.46,93.47,25400.0,48.3457,48.3509,48.3457,48.3509,25400.0
2013-02-19 12:45:00,93.47,93.49,93.47,93.48,59700.0,48.3509,48.3612,48.3509,48.3561,59700.0
2013-02-19 12:50:00,93.49,93.49,93.44,93.45,18800.0,48.3612,48.3612,48.3354,48.3405,18800.0
2013-02-19 12:55:00,93.45,93.47,93.44,93.46,15900.0,48.3405,48.3509,48.3354,48.3457,15900.0
2013-02-19 13:00:00,93.47,93.48,93.46,93.48,13300.0,48.3509,48.3561,48.3457,48.3561,13300.0
2013-02-19 13:05:00,93.48,93.48,93.45,93.46,57200.0,48.3561,48.3561,48.3405,48.3457,57200.0
2013-02-19 13:10:00,93.47,93.48,93.47,93.48,5500.0,48.3509,48.3561,48.3509,48.3561,5500.0
2013-02-19 13:15:00,93.47,93.48,93.47,93.48,6800.0,48.3509,48.3561,48.3509,48.3561,6800.0
2013-02-19 13:20:00,93.47,93.49,93.47,93.49,43800.0,48.3509,48.3612,48.3509,48.3612,43800.0
2013-02-19 13:25:00,93.49,93.49,93.47,93.48,20300.0,48.3612,48.3612,48.3509,48.3561,20300.0
2013-02-19 13:30:00,93.48,93.49,93.47,93.48,21300.0,48.3561,48.3612,48.3509,48.3561,21300.0
2013-02-19 13:35:00,93.49,93.51,93.48,93.5,40200.0,48.3612,48.3716,48.3561,48.3664,40200.0
2013-02-19 13:40:00,93.51,93.51,93.5,93.5,12900.0,48.3716,48.3716,48.3664,48.3664,12900.0
2013-02-19 13:45:00,93.51,93.52,93.5,93.52,32200.0,48.3716,48.3767,48.3664,48.3767,32200.0
2013-02-19 13:50:00,93.51,93.52,93.51,93.51,15800.0,48.3716,48.3767,48.3716,48.3716,15800.0
2013-02-19 13:55:00,93.51,93.52,93.5,93.52,27200.0,48.3716,48.3767,48.3664,48.3767,27200.0
2013-02-19 14:00:00,93.51,93.53,93.51,93.52,13800.0,48.3716,48.3819,48.3716,48.3767,13800.0
2013-02-19 14:05:00,93.52,93.52,93.51,93.51,4900.0,48.3767,48.3767,48.3716,48.3716,4900.0
2013-02-19 14:10:00,93.52,93.52,93.51,93.51,14400.0,48.3767,48.3767,48.3716,48.3716,14400.0
2013-02-19 14:15:00,93.51,93.53,93.51,93.53,21700.0,48.3716,48.3819,48.3716,48.3819,21700.0
2013-02-19 14:20:00,93.52,93.53,93.52,93.53,19200.0,48.3767,48.3819,48.3767,48.3819,19200.0
2013-02-19 14:25:00,93.53,93.54,93.53,93.54,15200.0,48.3819,48.3871,48.3819,48.3871,15200.0
2013-02-19 14:30:00,93.54,93.55,93.53,93.55,14300.0,48.3871,48.3923,48.3819,48.3923,14300.0
2013-02-19 14:35:00,93.55,93.55,93.53,93.54,17600.0,48.3923,48.3923,48.3819,48.3871,17600.0
2013-02-19 14:40:00,93.53,93.54,93.53,93.54,5000.0,48.3819,48.3871,48.3819,48.3871,5000.0
2013-02-19 14:45:00,93.53,93.54,93.5,93.5,47100.0,48.3819,48.3871,48.3664,48.3664,47100.0
2013-02-19 14:50:00,93.5,93.51,93.49,93.51,24700.0,48.3664,48.3716,48.3612,48.3716,24700.0
2013-02-19 14:55:00,93.5,93.51,93.5,93.5,24200.0,48.3664,48.3716,48.3664,48.3664,24200.0
2013-02-19 15:00:00,93.5,93.53,93.5,93.51,37300.0,48.3664,48.3819,48.3664,48.3716,37300.0
2013-02-19 15:05:00,93.52,93.52,93.5,93.51,20600.0,48.3767,48.3767,48.3664,48.3716,20600.0
2013-02-19 15:10:00,93.51,93.51,93.5,93.5,19100.0,48.3716,48.3716,48.3664,48.3664,19100.0
2013-02-19 15:15:00,93.5,93.51,93.5,93.5,87200.0,48.3664,48.3716,48.3664,48.3664,87200.0
2013-02-19 15:20:00,93.51,93.51,93.5,93.51,13600.0,48.3716,48.3716,48.3664,48.3716,13600.0
2013-02-19 15:25:00,93.5,93.51,93.5,93.5,29100.0,48.3664,48.3716,48.3664,48.3664,29100.0
2013-02-19 15:30:00,93.51,93.51,93.5,93.51,25200.0,48.3716,48.3716,48.3664,48.3716,25200.0
2013-02-19 15:35:00,93.5,93.51,93.5,93.5,30800.0,48.3664,48.3716,48.3664,48.3664,30800.0
2013-02-19 15:40:00,93.5,93.51,93.5,93.51,19200.0,48.3664,48.3716,48.3664,48.3716,19200.0
2013-02-19 15:45:00,93.51,93.54,93.5,93.54,47000.0,48.3716,48.3871,48.3664,48.3871,47000.0
2013-02-19 15:50:00,93.54,93.55,93.53,93.55,88200.0,48.3871,48.3923,48.3819,48.3923,88200.0
2013-02-19 15:55:00,93.55,93.59,93.5,93.58,185400.0,48.3923,48.413,48.3664,48.4078,185400.0
2013-02-20 09:30:00,93.59,93.6,93.57,93.6,83700.0,48.413,48.4181,48.4026,48.4181,83700.0
2013-02-20 09:35:00,93.6,93.62,93.58,93.59,39400.0,48.4181,48.4285,48.4078,48.413,39400.0
2013-02-20 09:40:00,93.58,93.59,93.57,93.58,25100.0,48.4078,48.413,48.4026,48.4078,25100.0
2013-02-20 09:45:00,93.58,93.58,93.56,93.58,22700.0,48.4078,48.4078,48.3974,48.4078,22700.0
2013-02-20 09:50:00,93.58,93.59,93.57,93.57,24400.0,48.4078,48.413,48.4026,48.4026,24400.0
2013-02-20 09:55:00,93.57,93.57,93.54,93.55,85000.0,48.4026,48.4026,48.3871,48.3923,85000.0
2013-02-20 10:00:00,93.55,93.57,93.54,93.56,70700.0,48.3923,48.4026,48.3871,48.3974,70700.0
2013-02-20 10:05:00,93.57,93.57,93.55,93.55,26100.0,48.4026,48.4026,48.3923,48.3923,26100.0
2013-02-20 10:10:00,93.56,93.58,93.55,93.56,8700.0,48.3974,48.4078,48.3923,48.3974,8700.0
2013-02-20 10:15:00,93.57,93.58,93.55,93.55,49900.0,48.4026,48.4078,48.3923,48.3923,49900.0
2013-02-20 10:20:00,93.56,93.56,93.54,93.56,30400.0,48.3974,48.3974,48.3871,48.3974,30400.0
2013-02-20 10:25:00,93.56,93.57,93.56,93.57,9600.0,48.3974,48.4026,48.3974,48.4026,9600.0
2013-02-20 10:30:00,93.57,93.58,93.56,93.58,13900.0,48.4026,48.4078,48.3974,48.4078,13900.0
2013-02-20 10:35:00,93.58,93.62,93.58,93.58,48900.0,48.4078,48.4285,48.4078,48.4078,48900.0
2013-02-20 10:40:00,93.59,93.59,93.58,93.59,2500.0,48.413,48.413,48.4078,48.413,2500.0
2013-02-20 10:45:00,93.59,93.62,93.59,93.59,44900.0,48.413,48.4285,48.413,48.413,44900.0
2013-02-20 10:50:00,93.6,93.61,93.59,93.6,15000.0,48.4181,48.4233,48.413,48.4181,15000.0
2013-02-20 10:55:00,93.59,93.6,93.58,93.58,34100.0,48.413,48.4181,48.4078,48.4078,34100.0
2013-02-20 11:00:00,93.58,93.61,93.57,93.57,104800.0,48.4078,48.4233,48.4026,48.4026,104800.0
2013-02-20 11:05:00,93.57,93.58,93.56,93.56,77700.0,48.4026,48.4078,48.3974,48.3974,77700.0
2013-02-20 11:10:00,93.56,93.56,93.52,93.53,75600.0,48.3974,48.3974,48.3767,48.3819,75600.0
2013-02-20 11:15:00,93.52,93.57,93.52,93.54,74500.0,48.3767,48.4026,48.3767,48.3871,74500.0
2013-02-20 11:20:00,93.55,93.56,93.54,93.56,23100.0,48.3923,48.3974,48.3871,48.3974,23100.0
2013-02-20 11:25:00,93.55,93.56,93.55,93.56,13600.0,48.3923,48.3974,48.3923,48.3974,13600.0
2013-02-20 11:30:00,93.56,93.59,93.55,93.57,14400.0,48.3974,48.413,48.3923,48.4026,14400.0
2013-02-20 11:35:00,93.58,93.59,93.56,93.59,202900.0,48.4078,48.413,48.3974,48.413,202900.0
2013-02-20 11:40:00,93.58,93.59,93.55,93.56,23100.0,48.4078,48.413,48.3923,48.3974,23100.0
2013-02-20 11:45:00,93.56,93.58,93.56,93.57,35000.0,48.3974,48.4078,48.3974,48.4026,35000.0
2013-02-20 11:50:00,93.58,93.62,93.58,93.61,30700.0,48.4078,48.4285,48.4078,48.4233,30700.0
2013-02-20 11:55:00,93.6,93.63,93.6,93.62,14600.0,48.4181,48.4336,48.4181,48.4285,14600.0
2013-02-20 12:00:00,93.62,93.64,93.61,93.64,66500.0,48.4285,48.4388,48.4233,48.4388,66500.0
2013-02-20 12:05:00,93.65,93.65,93.64,93.64,13300.0,48.444,48.444,48.4388,48.4388,13300.0
2013-02-20 12:10:00,93.65,93.66,93.64,93.65,14400.0,48.444,48.4492,48.4388,48.444,14400.0
2013-02-20 12:15:00,93.66,93.68,93.66,93.67,19000.0,48.4492,48.4595,48.4492,48.4543,19000.0
2013-02-20 12:20:00,93.68,93.7,93.67,93.68,31800.0,48.4595,48.4699,48.4543,48.4595,31800.0
2013-02-20 12:25:00,93.69,93.7,93.68,93.68,17400.0,48.4647,48.4699,48.4595,48.4595,17400.0
2013-02-20 12:30:00,93.69,93.7,93.68,93.7,56500.0,48.4647,48.4699,48.4595,48.4699,56500.0
2013-02-20 12:35:00,93.7,93.71,93.69,93.71,27400.0,48.4699,48.475,48.4647,48.475,27400.0
2013-02-20 12:40:00,93.7,93.71,93.7,93.7,3400.0,48.4699,48.475,48.4699,48.4699,3400.0
2013-02-20 12:45:00,93.71,93.72,93.7,93.72,23400.0,48.475,48.4802,48.4699,48.4802,23400.0
2013-02-20 12:50:00,93.71,93.71,93.69,93.7,31200.0,48.475,48.475,48.4647,48.4699,31200.0
2013-02-20 12:55:00,93.7,93.71,93.69,93.7,23500.0,48.4699,48.475,48.4647,48.4699,23500.0
2013-02-20 13:00:00,93.71,93.71,93.69,93.7,13000.0,48.475,48.475,48.4647,48.4699,13000.0
2013-02-20 13:05:00,93.71,93.71,93.69,93.7,10300.0,48.475,48.475,48.4647,48.4699,10300.0
2013-02-20 13:10:00,93.7,93.7,93.69,93.7,8200.0,48.4699,48.4699,48.4647,48.4699,8200.0
2013-02-20 13:15:00,93.7,93.72,93.7,93.7,39700.0,48.4699,48.4802,48.4699,48.4699,39700.0
2013-02-20 13:20:00,93.7,93.7,93.69,93.7,24500.0,48.4699,48.4699,48.4647,48.4699,24500.0
2013-02-20 13:25:00,93.7,93.71,93.69,93.7,38500.0,48.4699,48.475,48.4647,48.4699,38500.0
2013-02-20 13:30:00,93.7,93.7,93.69,93.69,28200.0,48.4699,48.4699,48.4647,48.4647,28200.0
2013-02-20 13:35:00,93.68,93.68,93.66,93.67,23200.0,48.4595,48.4595,48.4492,48.4543,23200.0
2013-02-20 13:40:00,93.67,93.67,93.67,93.67,12300.0,48.4543,48.4543,48.4543,48.4543,12300.0
2013-02-20 13:45:00,93.67,93.67,93.66,93.67,11000.0,48.4543,48.4543,48.4492,48.4543,11000.0
2013-02-20 13:50:00,93.67,93.69,93.66,93.69,15800.0,48.4543,48.4647,48.4492,48.4647,15800.0
2013-02-20 13:55:00,93.69,93.71,93.65,93.65,59600.0,48.4647,48.475,48.444,48.444,59600.0
2013-02-20 14:00:00,93.65,93.65,93.57,93.6,72200.0,48.444,48.444,48.4026,48.4181,72200.0
2013-02-20 14:05:00,93.6,93.64,93.6,93.63,22100.0,48.4181,48.4388,48.4181,48.4336,22100.0
2013-02-20 14:10:00,93.64,93.64,93.6,93.6,19600.0,48.4388,48.4388,48.4181,48.4181,19600.0
2013-02-20 14:15:00,93.6,93.61,93.58,93.61,17800.0,48.4181,48.4233,48.4078,48.4233,17800.0
2013-02-20 14:20:00,93.61,93.61,93.6,93.61,10300.0,48.4233,48.4233,48.4181,48.4233,10300.0
2013-02-20 14:25:00,93.61,93.63,93.56,93.56,73500.0,48.4233,48.4336,48.3974,48.3974,73500.0
2013-02-20 14:30:00,93.57,93.58,93.56,93.56,61500.0,48.4026,48.4078,48.3974,48.3974,61500.0
2013-02-20 14:35:00,93.57,93.61,93.55,93.56,91800.0,48.4026,48.4233,48.3923,48.3974,91800.0
2013-02-20 14:40:00,93.56,93.56,93.52,93.55,131100.0,48.3974,48.3974,48.3767,48.3923,131100.0
2013-02-20 14:45:00,93.55,93.55,93.52,93.52,240200.0,48.3923,48.3923,48.3767,48.3767,240200.0
2013-02-20 14:50:00,93.53,93.54,93.52,93.53,25200.0,48.3819,48.3871,48.3767,48.3819,25200.0
2013-02-20 14:55:00,93.53,93.55,93.52,93.54,22600.0,48.3819,48.3923,48.3767,48.3871,22600.0
2013-02-20 15:00:00,93.54,93.54,93.49,93.49,105900.0,48.3871,48.3871,48.3612,48.3612,105900.0
2013-02-20 15:05:00,93.49,93.5,93.47,93.47,52800.0,48.3612,48.3664,48.3509,48.3509,52800.0
2013-02-20 15:10:00,93.48,93.5,93.47,93.48,52000.0,48.3561,48.3664,48.3509,48.3561,52000.0
2013-02-20 15:15:00,93.48,93.48,93.47,93.47,31400.0,48.3561,48.3561,48.3509,48.3509,31400.0
2013-02-20 15:20:00,93.47,93.48,93.46,93.46,57000.0,48.3509,48.3561,48.3457,48.3457,57000.0
2013-02-20 15:25:00,93.47,93.52,93.45,93.46,89200.0,48.3509,48.3767,48.3405,48.3457,89200.0
2013-02-20 15:30:00,93.46,93.5,93.45,93.45,70000.0,48.3457,48.3664,48.3405,48.3405,70000.0
2013-02-20 15:35:00,93.45,93.48,93.44,93.45,61000.0,48.3405,48.3561,48.3354,48.3405,61000.0
2013-02-20 15:40:00,93.46,93.47,93.45,93.46,19200.0,48.3457,48.3509,48.3405,48.3457,19200.0
2013-02-20 15:45:00,93.46,93.48,93.46,93.48,39000.0,48.3457,48.3561,48.3457,48.3561,39000.0
2013-02-20 15:50:00,93.47,93.48,93.45,93.46,50800.0,48.3509,48.3561,48.3405,48.3457,50800.0
2013-02-20 15:55:00,93.45,93.46,93.4,93.41,230500.0,48.3405,48.3457,48.3147,48.3198,230500.0
2013-02-21 09:30:00,93.42,93.48,93.37,93.39,106200.0,48.325,48.3561,48.2991,48.3095,106200.0
2013-02-21 09:35:00,93.38,93.4,93.32,93.32,583500.0,48.3043,48.3147,48.2733,48.2733,583500.0
2013-02-21 09:40:00,93.32,93.39,93.32,93.37,90000.0,48.2733,48.3095,48.2733,48.2991,90000.0
2013-02-21 09:45:00,93.37,93.38,93.35,93.37,368800.0,48.2991,48.3043,48.2888,48.2991,368800.0
2013-02-21 09:50:00,93.36,93.37,93.35,93.36,175800.0,48.294,48.2991,48.2888,48.294,175800.0
2013-02-21 09:55:00,93.35,93.37,93.32,93.36,61700.0,48.2888,48.2991,48.2733,48.294,61700.0
2013-02-21 10:00:00,93.35,93.38,93.31,93.34,167900.0,48.2888,48.3043,48.2681,48.2836,167900.0
2013-02-21 10:05:00,93.33,93.36,93.32,93.34,38700.0,48.2785,48.294,48.2733,48.2836,38700.0
2013-02-21 10:10:00,93.34,93.35,93.3,93.32,123900.0,48.2836,48.2888,48.2629,48.2733,123900.0
2013-02-21 10:15:00,93.31,93.33,93.31,93.32,135800.0,48.2681,48.2785,48.2681,48.2733,135800.0
2013-02-21 10:20:00,93.33,93.35,93.32,93.34,115000.0,48.2785,48.2888,48.2733,48.2836,115000.0
2013-02-21 10:25:00,93.34,93.35,93.34,93.34,58500.0,48.2836,48.2888,48.2836,48.2836,58500.0
2013-02-21 10:30:00,93.35,93.38,93.34,93.36,1185300.0,48.2888,48.3043,48.2836,48.294,1185300.0
2013-02-21 10:35:00,93.36,93.37,93.34,93.35,29600.0,48.294,48.2991,48.2836,48.2888,29600.0
2013-02-21 10:40:00,93.35,93.4,93.34,93.35,69100.0,48.2888,48.3147,48.2836,48.2888,69100.0
2013-02-21 10:45:00,93.35,93.38,93.35,93.35,115800.0,48.2888,48.3043,48.2888,48.2888,115800.0
2013-02-21 10:50:00,93.36,93.36,93.34,93.36,20300.0,48.294,48.294,48.2836,48.294,20300.0
2013-02-21 10:55:00,93.34,93.35,93.33,93.34,96600.0,48.2836,48.2888,48.2785,48.2836,96600.0
2013-02-21 11:00:00,93.34,93.36,93.34,93.35,15900.0,48.2836,48.294,48.2836,48.2888,15900.0
2013-02-21 11:05:00,93.35,93.38,93.34,93.37,56700.0,48.2888,48.3043,48.2836,48.2991,56700.0
2013-02-21 11:10:00,93.37,93.38,93.36,93.37,44500.0,48.2991,48.3043,48.294,48.2991,44500.0
2013-02-21 11:15:00,93.37,93.38,93.37,93.37,44500.0,48.2991,48.3043,48.2991,48.2991,44500.0
2013-02-21 11:20:00,93.37,93.38,93.35,93.35,109600.0,48.2991,48.3043,48.2888,48.2888,109600.0
2013-02-21 11:25:00,93.36,93.37,93.35,93.36,47900.0,48.294,48.2991,48.2888,48.294,47900.0
2013-02-21 11:30:00,93.37,93.37,93.36,93.37,11700.0,48.2991,48.2991,48.294,48.2991,11700.0
2013-02-21 11:35:00,93.37,93.38,93.37,93.37,14500.0,48.2991,48.3043,48.2991,48.2991,14500.0
2013-02-21 11:40:00,93.37,93.43,93.34,93.34,94500.0,48.2991,48.3302,48.2836,48.2836,94500.0
2013-02-21 11:45:00,93.33,93.38,93.33,93.36,24000.0,48.2785,48.3043,48.2785,48.294,24000.0
2013-02-21 11:50:00,93.37,93.37,93.36,93.36,9700.0,48.2991,48.2991,48.294,48.294,9700.0
2013-02-21 11:55:00,93.36,93.37,93.36,93.37,2600.0,48.294,48.2991,48.294,48.2991,2600.0
2013-02-21 12:00:00,93.36,93.37,93.35,93.36,24700.0,48.294,48.2991,48.2888,48.294,24700.0
2013-02-21 12:05:00,93.36,93.37,93.36,93.37,11300.0,48.294,48.2991,48.294,48.2991,11300.0
2013-02-21 12:10:00,93.36,93.37,93.36,93.37,4400.0,48.294,48.2991,48.294,48.2991,4400.0
2013-02-21 12:15:00,93.36,93.36,93.35,93.35,17500.0,48.294,48.294,48.2888,48.2888,17500.0
2013-02-21 12:20:00,93.35,93.36,93.35,93.35,17600.0,48.2888,48.294,48.2888,48.2888,17600.0
2013-02-21 12:25:00,93.35,93.36,93.34,93.34,32700.0,48.2888,48.294,48.2836,48.2836,32700.0
2013-02-21 12:30:00,93.34,93.36,93.34,93.35,122500.0,48.2836,48.294,48.2836,48.2888,122500.0
2013-02-21 12:35:00,93.36,93.36,93.34,93.35,32100.0,48.294,48.294,48.2836,48.2888,32100.0
2013-02-21 12:40:00,93.36,93.36,93.34,93.35,27000.0,48.294,48.294,48.2836,48.2888,27000.0
2013-02-21 12:45:00,93.35,93.36,93.35,93.36,5700.0,48.2888,48.294,48.2888,48.294,5700.0
2013-02-21 12:50:00,93.36,93.38,93.35,93.36,13000.0,48.294,48.3043,48.2888,48.294,13000.0
2013-02-21 12:55:00,93.37,93.38,93.36,93.37,6900.0,48.2991,48.3043,48.294,48.2991,6900.0
2013-02-21 13:00:00,93.38,93.39,93.37,93.39,4800.0,48.3043,48.3095,48.2991,48.3095,4800.0
2013-02-21 13:05:00,93.38,93.38,93.36,93.36,62000.0,48.3043,48.3043,48.294,48.294,62000.0
2013-02-21 13:10:00,93.37,93.37,93.36,93.36,2700.0,48.2991,48.2991,48.294,48.294,2700.0
2013-02-21 13:15:00,93.37,93.37,93.36,93.36,3700.0,48.2991,48.2991,48.294,48.294,3700.0
2013-02-21 13:20:00,93.37,93.37,93.36,93.36,51800.0,48.2991,48.2991,48.294,48.294,51800.0
2013-02-21 13:25:00,93.37,93.37,93.35,93.35,78700.0,48.2991,48.2991,48.2888,48.2888,78700.0
2013-02-21 13:30:00,93.35,93.36,93.34,93.34,94100.0,48.2888,48.294,48.2836,48.2836,94100.0
2013-02-21 13:35:00,93.35,93.36,93.34,93.34,22400.0,48.2888,48.294,48.2836,48.2836,22400.0
2013-02-21 13:40:00,93.34,93.36,93.34,93.36,32400.0,48.2836,48.294,48.2836,48.294,32400.0
2013-02-21 13:45:00,93.35,93.35,93.34,93.34,8300.0,48.2888,48.2888,48.2836,48.2836,8300.0
2013-02-21 13:50:00,93.35,93.35,93.34,93.35,7000.0,48.2888,48.2888,48.2836,48.2888,7000.0
2013-02-21 13:55:00,93.34,93.35,93.34,93.34,9500.0,48.2836,48.2888,48.2836,48.2836,9500.0
2013-02-21 14:00:00,93.34,93.35,93.34,93.34,8800.0,48.2836,48.2888,48.2836,48.2836,8800.0
2013-02-21 14:05:00,93.34,93.35,93.32,93.32,96000.0,48.2836,48.2888,48.2733,48.2733,96000.0
2013-02-21 14:10:00,93.32,93.34,93.31,93.32,45500.0,48.2733,48.2836,48.2681,48.2733,45500.0
2013-02-21 14:15:00,93.31,93.33,93.3,93.32,92200.0,48.2681,48.2785,48.2629,48.2733,92200.0
2013-02-21 14:20:00,93.33,93.33,93.32,93.33,17800.0,48.2785,48.2785,48.2733,48.2785,17800.0
2013-02-21 14:25:00,93.33,93.33,93.32,93.33,30700.0,48.2785,48.2785,48.2733,48.2785,30700.0
2013-02-21 14:30:00,93.33,93.36,93.32,93.36,51100.0,48.2785,48.294,48.2733,48.294,51100.0
2013-02-21 14:35:00,93.36,93.37,93.34,93.34,63100.0,48.294,48.2991,48.2836,48.2836,63100.0
2013-02-21 14:40:00,93.34,93.35,93.33,93.34,58500.0,48.2836,48.2888,48.2785,48.2836,58500.0
2013-02-21 14:45:00,93.34,93.36,93.34,93.36,16000.0,48.2836,48.294,48.2836,48.294,16000.0
2013-02-21 14:50:00,93.36,93.36,93.33,93.34,42000.0,48.294,48.294,48.2785,48.2836,42000.0
2013-02-21 14:55:00,93.34,93.4,93.34,93.38,179600.0,48.2836,48.3147,48.2836,48.3043,179600.0
2013-02-21 15:00:00,93.39,93.4,93.37,93.38,63300.0,48.3095,48.3147,48.2991,48.3043,63300.0
2013-02-21 15:05:00,93.37,93.44,93.37,93.4,50300.0,48.2991,48.3354,48.2991,48.3147,50300.0
2013-02-21 15:10:00,93.4,93.43,93.4,93.41,60400.0,48.3147,48.3302,48.3147,48.3198,60400.0
2013-02-21 15:15:00,93.41,93.45,93.41,93.45,204700.0,48.3198,48.3405,48.3198,48.3405,204700.0
2013-02-21 15:20:00,93.44,93.45,93.44,93.44,16900.0,48.3354,48.3405,48.3354,48.3354,16900.0
2013-02-21 15:25:00,93.45,93.52,93.45,93.51,175100.0,48.3405,48.3767,48.3405,48.3716,175100.0
2013-02-21 15:30:00,93.52,93.52,93.5,93.5,70000.0,48.3767,48.3767,48.3664,48.3664,70000.0
2013-02-21 15:35:00,93.5,93.5,93.44,93.44,63500.0,48.3664,48.3664,48.3354,48.3354,63500.0
2013-02-21 15:40:00,93.45,93.45,93.43,93.43,30000.0,48.3405,48.3405,48.3302,48.3302,30000.0
2013-02-21 15:45:00,93.43,93.48,93.43,93.47,132100.0,48.3302,48.3561,48.3302,48.3509,132100.0
2013-02-21 15:50:00,93.46,93.47,93.44,93.45,52400.0,48.3457,48.3509,48.3354,48.3405,52400.0
2013-02-21 15:55:00,93.45,93.59,93.44,93.52,217100.0,48.3405,48.413,48.3354,48.3767,217100.0
2013-02-22 09:30:00,93.59,93.64,93.56,93.61,50400.0,48.413,48.4388,48.3974,48.4233,50400.0
2013-02-22 09:35:00,93.61,93.63,93.59,93.61,65800.0,48.4233,48.4336,48.413,48.4233,65800.0
2013-02-22 09:40:00,93.61,93.62,93.59,93.59,27600.0,48.4233,48.4285,48.413,48.413,27600.0
2013-02-22 09:45:00,93.59,93.6,93.56,93.57,24500.0,48.413,48.4181,48.3974,48.4026,24500.0
2013-02-22 09:50:00,93.57,93.59,93.57,93.58,23700.0,48.4026,48.413,48.4026,48.4078,23700.0
2013-02-22 09:55:00,93.58,93.6,93.57,93.58,29900.0,48.4078,48.4181,48.4026,48.4078,29900.0
2013-02-22 10:00:00,93.59,93.6,93.58,93.58,39800.0,48.413,48.4181,48.4078,48.4078,39800.0
2013-02-22 10:05:00,93.59,93.59,93.56,93.57,173100.0,48.413,48.413,48.3974,48.4026,173100.0
2013-02-22 10:10:00,93.57,93.58,93.55,93.56,39400.0,48.4026,48.4078,48.3923,48.3974,39400.0
2013-02-22 10:15:00,93.55,93.63,93.55,93.62,62500.0,48.3923,48.4336,48.3923,48.4285,62500.0
2013-02-22 10:20:00,93.62,93.62,93.6,93.6,10700.0,48.4285,48.4285,48.4181,48.4181,10700.0
2013-02-22 10:25:00,93.61,93.63,93.6,93.61,34900.0,48.4233,48.4336,48.4181,48.4233,34900.0
2013-02-22 10:30:00,93.62,93.63,93.6,93.6,29300.0,48.4285,48.4336,48.4181,48.4181,29300.0
2013-02-22 10:35:00,93.61,93.61,93.57,93.58,14400.0,48.4233,48.4233,48.4026,48.4078,14400.0
2013-02-22 10:40:00,93.57,93.62,93.55,93.61,57100.0,48.4026,48.4285,48.3923,48.4233,57100.0
2013-02-22 10:45:00,93.61,93.62,93.59,93.61,18900.0,48.4233,48.4285,48.413,48.4233,18900.0
2013-02-22 10:50:00,93.61,93.62,93.6,93.61,31200.0,48.4233,48.4285,48.4181,48.4233,31200.0
2013-02-22 10:55:00,93.6,93.61,93.58,93.6,21200.0,48.4181,48.4233,48.4078,48.4181,21200.0
2013-02-22 11:00:00,93.59,93.6,93.55,93.56,50200.0,48.413,48.4181,48.3923,48.3974,50200.0
2013-02-22 11:05:00,93.58,93.58,93.55,93.56,24700.0,48.4078,48.4078,48.3923,48.3974,24700.0
2013-02-22 11:10:00,93.56,93.56,93.51,93.52,25500.0,48.3974,48.3974,48.3716,48.3767,25500.0
2013-02-22 11:15:00,93.51,93.55,93.51,93.52,26100.0,48.3716,48.3923,48.3716,48.3767,26100.0
2013-02-22 11:20:00,93.53,93.54,93.52,93.53,7400.0,48.3819,48.3871,48.3767,48.3819,7400.0
2013-02-22 11:25:00,93.53,93.55,93.52,93.55,29900.0,48.3819,48.3923,48.3767,48.3923,29900.0
2013-02-22 11:30:00,93.55,93.55,93.54,93.54,22300.0,48.3923,48.3923,48.3871,48.3871,22300.0
2013-02-22 11:35:00,93.55,93.6,93.54,93.57,33900.0,48.3923,48.4181,48.3871,48.4026,33900.0
2013-02-22 11:40:00,93.58,93.59,93.56,93.56,51200.0,48.4078,48.413,48.3974,48.3974,51200.0
2013-02-22 11:45:00,93.56,93.57,93.54,93.54,47700.0,48.3974,48.4026,48.3871,48.3871,47700.0
2013-02-22 11:50:00,93.54,93.56,93.53,93.56,41600.0,48.3871,48.3974,48.3819,48.3974,41600.0
2013-02-22 11:55:00,93.57,93.57,93.52,93.52,22600.0,48.4026,48.4026,48.3767,48.3767,22600.0
2013-02-22 12:00:00,93.52,93.53,93.52,93.52,16400.0,48.3767,48.3819,48.3767,48.3767,16400.0
2013-02-22 12:05:00,93.52,93.56,93.51,93.52,125800.0,48.3767,48.3974,48.3716,48.3767,125800.0
2013-02-22 12:10:00,93.53,93.54,93.52,93.52,12900.0,48.3819,48.3871,48.3767,48.3767,12900.0
2013-02-22 12:15:00,93.53,93.57,93.52,93.56,28300.0,48.3819,48.4026,48.3767,48.3974,28300.0
2013-02-22 12:20:00,93.57,93.58,93.55,93.57,18200.0,48.4026,48.4078,48.3923,48.4026,18200.0
2013-02-22 12:25:00,93.57,93.58,93.56,93.56,8200.0,48.4026,48.4078,48.3974,48.3974,8200.0
2013-02-22 12:30:00,93.55,93.6,93.55,93.6,18500.0,48.3923,48.4181,48.3923,48.4181,18500.0
2013-02-22 12:35:00,93.59,93.66,93.59,93.62,46300.0,48.413,48.4492,48.413,48.4285,46300.0
2013-02-22 12:40:00,93.62,93.65,93.62,93.64,64800.0,48.4285,48.444,48.4285,48.4388,64800.0
2013-02-22 12:45:00,93.64,93.67,93.6,93.67,21100.0,48.4388,48.4543,48.4181,48.4543,21100.0
2013-02-22 12:50:00,93.67,93.67,93.64,93.64,36200.0,48.4543,48.4543,48.4388,48.4388,36200.0
2013-02-22 12:55:00,93.64,93.65,93.62,93.65,21000.0,48.4388,48.444,48.4285,48.444,21000.0
2013-02-22 13:00:00,93.65,93.67,93.64,93.66,6000.0,48.444,48.4543,48.4388,48.4492,6000.0
2013-02-22 13:05:00,93.67,93.68,93.66,93.66,23400.0,48.4543,48.4595,48.4492,48.4492,23400.0
2013-02-22 13:10:00,93.65,93.66,93.65,93.66,6000.0,48.444,48.4492,48.444,48.4492,6000.0
2013-02-22 13:15:00,93.66,93.69,93.66,93.68,19800.0,48.4492,48.4647,48.4492,48.4595,19800.0
2013-02-22 13:20:00,93.67,93.68,93.66,93.67,14600.0,48.4543,48.4595,48.4492,48.4543,14600.0
2013-02-22 13:25:00,93.67,93.68,93.62,93.63,73100.0,48.4543,48.4595,48.4285,48.4336,73100.0
2013-02-22 13:30:00,93.63,93.64,93.61,93.61,65000.0,48.4336,48.4388,48.4233,48.4233,65000.0
2013-02-22 13:35:00,93.61,93.61,93.57,93.61,26200.0,48.4233,48.4233,48.4026,48.4233,26200.0
2013-02-22 13:40:00,93.61,93.62,93.6,93.61,6700.0,48.4233,48.4285,48.4181,48.4233,6700.0
2013-02-22 13:45:00,93.61,93.62,93.58,93.62,25600.0,48.4233,48.4285,48.4078,48.4285,25600.0
2013-02-22 13:50:00,93.61,93.62,93.6,93.61,9300.0,48.4233,48.4285,48.4181,48.4233,9300.0
2013-02-22 13:55:00,93.61,93.61,93.56,93.56,18200.0,48.4233,48.4233,48.3974,48.3974,18200.0
2013-02-22 14:00:00,93.56,93.58,93.55,93.58,31500.0,48.3974,48.4078,48.3923,48.4078,31500.0
2013-02-22 14:05:00,93.57,93.58,93.56,93.57,35400.0,48.4026,48.4078,48.3974,48.4026,35400.0
2013-02-22 14:10:00,93.58,93.58,93.57,93.57,27000.0,48.4078,48.4078,48.4026,48.4026,27000.0
2013-02-22 14:15:00,93.58,93.58,93.56,93.57,31700.0,48.4078,48.4078,48.3974,48.4026,31700.0
2013-02-22 14:20:00,93.58,93.62,93.57,93.62,31500.0,48.4078,48.4285,48.4026,48.4285,31500.0
2013-02-22 14:25:00,93.62,93.63,93.6,93.62,52300.0,48.4285,48.4336,48.4181,48.4285,52300.0
2013-02-22 14:30:00,93.62,93.64,93.61,93.63,28600.0,48.4285,48.4388,48.4233,48.4336,28600.0
2013-02-22 14:35:00,93.62,93.68,93.62,93.65,76500.0,48.4285,48.4595,48.4285,48.444,76500.0
2013-02-22 14:40:00,93.65,93.66,93.65,93.66,5400.0,48.444,48.4492,48.444,48.4492,5400.0
2013-02-22 14:45:00,93.65,93.66,93.65,93.66,2900.0,48.444,48.4492,48.444,48.4492,2900.0
2013-02-22 14:50:00,93.66,93.67,93.65,93.67,20300.0,48.4492,48.4543,48.444,48.4543,20300.0
2013-02-22 14:55:00,93.67,93.67,93.66,93.66,2600.0,48.4543,48.4543,48.4492,48.4492,2600.0
2013-02-22 15:00:00,93.67,93.69,93.65,93.69,21700.0,48.4543,48.4647,48.444,48.4647,21700.0
2013-02-22 15:05:00,93.69,93.69,93.66,93.66,12300.0,48.4647,48.4647,48.4492,48.4492,12300.0
2013-02-22 15:10:00,93.66,93.66,93.65,93.66,11000.0,48.4492,48.4492,48.444,48.4492,11000.0
2013-02-22 15:15:00,93.66,93.69,93.65,93.69,19800.0,48.4492,48.4647,48.444,48.4647,19800.0
2013-02-22 15:20:00,93.69,93.7,93.66,93.67,55600.0,48.4647,48.4699,48.4492,48.4543,55600.0
2013-02-22 15:25:00,93.68,93.69,93.67,93.69,20000.0,48.4595,48.4647,48.4543,48.4647,20000.0
2013-02-22 15:30:00,93.69,93.69,93.65,93.66,39500.0,48.4647,48.4647,48.444,48.4492,39500.0
2013-02-22 15:35:00,93.65,93.66,93.65,93.65,21800.0,48.444,48.4492,48.444,48.444,21800.0
2013-02-22 15:40:00,93.66,93.7,93.65,93.69,30300.0,48.4492,48.4699,48.444,48.4647,30300.0
2013-02-22 15:45:00,93.7,93.72,93.69,93.7,55900.0,48.4699,48.4802,48.4647,48.4699,55900.0
2013-02-22 15:50:00,93.7,93.74,93.69,93.71,70400.0,48.4699,48.4905,48.4647,48.475,70400.0
2013-02-22 15:55:00,93.7,93.75,93.68,93.74,208600.0,48.4699,48.4957,48.4595,48.4905,208600.0
2013-02-25 09:30:00,93.78,93.8,93.71,93.78,82000.0,48.5112,48.5216,48.475,48.5112,82000.0
2013-02-25 09:35:00,93.78,93.79,93.76,93.78,54000.0,48.5112,48.5164,48.5009,48.5112,54000.0
2013-02-25 09:40:00,93.78,93.83,93.78,93.82,35800.0,48.5112,48.5371,48.5112,48.5319,35800.0
2013-02-25 09:45:00,93.82,93.85,93.81,93.82,34300.0,48.5319,48.5474,48.5268,48.5319,34300.0
2013-02-25 09:50:00,93.82,93.86,93.8,93.83,15900.0,48.5319,48.5526,48.5216,48.5371,15900.0
2013-02-25 09:55:00,93.84,93.89,93.83,93.89,13700.0,48.5423,48.5681,48.5371,48.5681,13700.0
2013-02-25 10:00:00,93.89,93.91,93.85,93.91,44500.0,48.5681,48.5785,48.5474,48.5785,44500.0
2013-02-25 10:05:00,93.91,93.91,93.88,93.9,72700.0,48.5785,48.5785,48.563,48.5733,72700.0
2013-02-25 10:10:00,93.9,93.91,93.89,93.9,24100.0,48.5733,48.5785,48.5681,48.5733,24100.0
2013-02-25 10:15:00,93.9,93.9,93.88,93.89,29400.0,48.5733,48.5733,48.563,48.5681,29400.0
2013-02-25 10:20:00,93.9,93.9,93.87,93.87,31300.0,48.5733,48.5733,48.5578,48.5578,31300.0
2013-02-25 10:25:00,93.87,93.9,93.87,93.89,30100.0,48.5578,48.5733,48.5578,48.5681,30100.0
2013-02-25 10:30:00,93.89,93.9,93.88,93.89,24800.0,48.5681,48.5733,48.563,48.5681,24800.0
2013-02-25 10:35:00,93.9,93.91,93.89,93.89,104300.0,48.5733,48.5785,48.5681,48.5681,104300.0
2013-02-25 10:40:00,93.89,93.89,93.77,93.82,91400.0,48.5681,48.5681,48.5061,48.5319,91400.0
2013-02-25 10:45:00,93.82,93.84,93.8,93.82,18100.0,48.5319,48.5423,48.5216,48.5319,18100.0
2013-02-25 10:50:00,93.81,93.85,93.81,93.82,33400.0,48.5268,48.5474,48.5268,48.5319,33400.0
2013-02-25 10:55:00,93.83,93.87,93.82,93.85,41100.0,48.5371,48.5578,48.5319,48.5474,41100.0
2013-02-25 11:00:00,93.86,93.89,93.84,93.89,44000.0,48.5526,48.5681,48.5423,48.5681,44000.0
2013-02-25 11:05:00,93.89,93.92,93.86,93.92,36600.0,48.5681,48.5837,48.5526,48.5837,36600.0
2013-02-25 11:10:00,93.91,93.92,93.89,93.91,33900.0,48.5785,48.5837,48.5681,48.5785,33900.0
2013-02-25 11:15:00,93.91,93.91,93.87,93.88,35300.0,48.5785,48.5785,48.5578,48.563,35300.0
2013-02-25 11:20:00,93.88,93.91,93.87,93.9,17300.0,48.563,48.5785,48.5578,48.5733,17300.0
2013-02-25 11:25:00,93.91,93.93,93.9,93.91,26000.0,48.5785,48.5888,48.5733,48.5785,26000.0
2013-02-25 11:30:00,93.91,93.93,93.89,93.93,17900.0,48.5785,48.5888,48.5681,48.5888,17900.0
2013-02-25 11:35:00,93.93,93.93,93.87,93.87,25100.0,48.5888,48.5888,48.5578,48.5578,25100.0
2013-02-25 11:40:00,93.86,93.92,93.86,93.9,16200.0,48.5526,48.5837,48.5526,48.5733,16200.0
2013-02-25 11:45:00,93.91,93.91,93.83,93.84,24200.0,48.5785,48.5785,48.5371,48.5423,24200.0
2013-02-25 11:50:00,93.84,93.84,93.82,93.84,15800.0,48.5423,48.5423,48.5319,48.5423,15800.0
2013-02-25 11:55:00,93.84,93.86,93.83,93.85,21800.0,48.5423,48.5526,48.5371,48.5474,21800.0
2013-02-25 12:00:00,93.85,93.85,93.81,93.82,27700.0,48.5474,48.5474,48.5268,48.5319,27700.0
2013-02-25 12:05:00,93.82,93.85,93.82,93.84,10900.0,48.5319,48.5474,48.5319,48.5423,10900.0
2013-02-25 12:10:00,93.84,93.89,93.84,93.89,13400.0,48.5423,48.5681,48.5423,48.5681,13400.0
2013-02-25 12:15:00,93.89,93.9,93.85,93.87,39600.0,48.5681,48.5733,48.5474,48.5578,39600.0
2013-02-25 12:20:00,93.86,93.87,93.85,93.86,33000.0,48.5526,48.5578,48.5474,48.5526,33000.0
2013-02-25 12:25:00,93.86,93.89,93.84,93.88,18200.0,48.5526,48.5681,48.5423,48.563,18200.0
2013-02-25 12:30:00,93.87,93.89,93.87,93.88,4500.0,48.5578,48.5681,48.5578,48.563,4500.0
2013-02-25 12:35:00,93.89,93.91,93.89,93.91,11300.0,48.5681,48.5785,48.5681,48.5785,11300.0
2013-02-25 12:40:00,93.91,93.91,93.89,93.89,17700.0,48.5785,48.5785,48.5681,48.5681,17700.0
2013-02-25 12:45:00,93.9,93.9,93.89,93.9,13800.0,48.5733,48.5733,48.5681,48.5733,13800.0
2013-02-25 12:50:00,93.9,93.9,93.89,93.89,3300.0,48.5733,48.5733,48.5681,48.5681,3300.0
2013-02-25 12:55:00,93.88,93.9,93.88,93.89,18400.0,48.563,48.5733,48.563,48.5681,18400.0
2013-02-25 13:00:00,93.9,93.9,93.89,93.9,9800.0,48.5733,48.5733,48.5681,48.5733,9800.0
2013-02-25 13:05:00,93.88,93.89,93.88,93.88,13300.0,48.563,48.5681,48.563,48.563,13300.0
2013-02-25 13:10:00,93.87,93.88,93.87,93.87,4800.0,48.5578,48.563,48.5578,48.5578,4800.0
2013-02-25 13:15:00,93.87,93.88,93.86,93.88,8000.0,48.5578,48.563,48.5526,48.563,8000.0
2013-02-25 13:20:00,93.88,93.88,93.86,93.86,7900.0,48.563,48.563,48.5526,48.5526,7900.0
2013-02-25 13:25:00,93.86,93.87,93.86,93.87,4800.0,48.5526,48.5578,48.5526,48.5578,4800.0
2013-02-25 13:30:00,93.86,93.87,93.84,93.86,13900.0,48.5526,48.5578,48.5423,48.5526,13900.0
2013-02-25 13:35:00,93.86,93.86,93.82,93.82,23000.0,48.5526,48.5526,48.5319,48.5319,23000.0
2013-02-25 13:40:00,93.82,93.82,93.78,93.8,25400.0,48.5319,48.5319,48.5112,48.5216,25400.0
2013-02-25 13:45:00,93.81,93.84,93.76,93.79,294100.0,48.5268,48.5423,48.5009,48.5164,294100.0
2013-02-25 13:50:00,93.8,93.8,93.77,93.79,26100.0,48.5216,48.5216,48.5061,48.5164,26100.0
2013-02-25 13:55:00,93.79,93.81,93.76,93.76,294900.0,48.5164,48.5268,48.5009,48.5009,294900.0
2013-02-25 14:00:00,93.77,93.78,93.72,93.73,322600.0,48.5061,48.5112,48.4802,48.4854,322600.0
2013-02-25 14:05:00,93.73,93.74,93.7,93.71,80500.0,48.4854,48.4905,48.4699,48.475,80500.0
2013-02-25 14:10:00,93.71,93.75,93.7,93.73,126000.0,48.475,48.4957,48.4699,48.4854,126000.0
2013-02-25 14:15:00,93.74,93.77,93.73,93.76,64900.0,48.4905,48.5061,48.4854,48.5009,64900.0
2013-02-25 14:20:00,93.75,93.77,93.71,93.74,95500.0,48.4957,48.5061,48.475,48.4905,95500.0
2013-02-25 14:25:00,93.74,93.74,93.71,93.71,99900.0,48.4905,48.4905,48.475,48.475,99900.0
2013-02-25 14:30:00,93.71,93.72,93.68,93.7,78800.0,48.475,48.4802,48.4595,48.4699,78800.0
2013-02-25 14:35:00,93.7,93.72,93.66,93.67,94900.0,48.4699,48.4802,48.4492,48.4543,94900.0
2013-02-25 14:40:00,93.67,93.71,93.65,93.71,38900.0,48.4543,48.475,48.444,48.475,38900.0
2013-02-25 14:45:00,93.7,93.7,93.66,93.69,31100.0,48.4699,48.4699,48.4492,48.4647,31100.0
2013-02-25 14:50:00,93.69,93.71,93.68,93.69,11300.0,48.4647,48.475,48.4595,48.4647,11300.0
2013-02-25 14:55:00,93.69,93.72,93.68,93.68,139700.0,48.4647,48.4802,48.4595,48.4595,139700.0
2013-02-25 15:00:00,93.68,93.68,93.64,93.65,17100.0,48.4595,48.4595,48.4388,48.444,17100.0
2013-02-25 15:05:00,93.64,93.72,93.64,93.67,99300.0,48.4388,48.4802,48.4388,48.4543,99300.0
2013-02-25 15:10:00,93.67,93.68,93.64,93.64,82700.0,48.4543,48.4595,48.4388,48.4388,82700.0
2013-02-25 15:15:00,93.64,93.65,93.62,93.64,215800.0,48.4388,48.444,48.4285,48.4388,215800.0
2013-02-25 15:20:00,93.64,93.65,93.6,93.62,29900.0,48.4388,48.444,48.4181,48.4285,29900.0
2013-02-25 15:25:00,93.62,93.63,93.59,93.59,10400.0,48.4285,48.4336,48.413,48.413,10400.0
2013-02-25 15:30:00,93.59,93.61,93.57,93.58,129100.0,48.413,48.4233,48.4026,48.4078,129100.0
2013-02-25 15:35:00,93.58,93.59,93.56,93.59,51700.0,48.4078,48.413,48.3974,48.413,51700.0
2013-02-25 15:40:00,93.58,93.58,93.53,93.54,44900.0,48.4078,48.4078,48.3819,48.3871,44900.0
2013-02-25 15:45:00,93.53,93.55,93.51,93.51,148600.0,48.3819,48.3923,48.3716,48.3716,148600.0
2013-02-25 15:50:00,93.51,93.53,93.47,93.5,192200.0,48.3716,48.3819,48.3509,48.3664,192200.0
2013-02-25 15:55:00,93.51,93.52,93.45,93.5,182500.0,48.3716,48.3767,48.3405,48.3664,182500.0
2013-02-26 09:30:00,93.64,93.64,93.58,93.63,52400.0,48.4388,48.4388,48.4078,48.4336,52400.0
2013-02-26 09:35:00,93.63,93.65,93.6,93.62,38400.0,48.4336,48.444,48.4181,48.4285,38400.0
2013-02-26 09:40:00,93.62,93.65,93.61,93.64,12100.0,48.4285,48.444,48.4233,48.4388,12100.0
2013-02-26 09:45:00,93.63,93.63,93.6,93.61,26600.0,48.4336,48.4336,48.4181,48.4233,26600.0
2013-02-26 09:50:00,93.6,93.61,93.59,93.61,14400.0,48.4181,48.4233,48.413,48.4233,14400.0
2013-02-26 09:55:00,93.61,93.64,93.59,93.63,39000.0,48.4233,48.4388,48.413,48.4336,39000.0
2013-02-26 10:00:00,93.62,93.65,93.62,93.65,43900.0,48.4285,48.444,48.4285,48.444,43900.0
2013-02-26 10:05:00,93.65,93.65,93.6,93.61,30500.0,48.444,48.444,48.4181,48.4233,30500.0
2013-02-26 10:10:00,93.61,93.62,93.6,93.61,18200.0,48.4233,48.4285,48.4181,48.4233,18200.0
2013-02-26 10:15:00,93.62,93.62,93.58,93.58,74300.0,48.4285,48.4285,48.4078,48.4078,74300.0
2013-02-26 10:20:00,93.58,93.59,93.55,93.56,25500.0,48.4078,48.413,48.3923,48.3974,25500.0
2013-02-26 10:25:00,93.56,93.57,93.51,93.51,111800.0,48.3974,48.4026,48.3716,48.3716,111800.0
2013-02-26 10:30:00,93.5,93.52,93.48,93.48,78200.0,48.3664,48.3767,48.3561,48.3561,78200.0
2013-02-26 10:35:00,93.48,93.5,93.47,93.5,47200.0,48.3561,48.3664,48.3509,48.3664,47200.0
2013-02-26 10:40:00,93.49,93.54,93.49,93.54,66500.0,48.3612,48.3871,48.3612,48.3871,66500.0
2013-02-26 10:45:00,93.53,93.56,93.53,93.55,52200.0,48.3819,48.3974,48.3819,48.3923,52200.0
2013-02-26 10:50:00,93.54,93.56,93.52,93.54,49200.0,48.3871,48.3974,48.3767,48.3871,49200.0
2013-02-26 10:55:00,93.54,93.55,93.53,93.53,9000.0,48.3871,48.3923,48.3819,48.3819,9000.0
2013-02-26 11:00:00,93.54,93.56,93.53,93.53,7300.0,48.3871,48.3974,48.3819,48.3819,7300.0
2013-02-26 11:05:00,93.54,93.54,93.52,93.52,17200.0,48.3871,48.3871,48.3767,48.3767,17200.0
2013-02-26 11:10:00,93.52,93.55,93.52,93.54,137600.0,48.3767,48.3923,48.3767,48.3871,137600.0
2013-02-26 11:15:00,93.54,93.54,93.53,93.53,10800.0,48.3871,48.3871,48.3819,48.3819,10800.0
2013-02-26 11:20:00,93.54,93.56,93.53,93.54,19000.0,48.3871,48.3974,48.3819,48.3871,19000.0
2013-02-26 11:25:00,93.54,93.56,93.51,93.52,132500.0,48.3871,48.3974,48.3716,48.3767,132500.0
2013-02-26 11:30:00,93.52,93.53,93.51,93.52,12000.0,48.3767,48.3819,48.3716,48.3767,12000.0
2013-02-26 11:35:00,93.53,93.53,93.52,93.53,10900.0,48.3819,48.3819,48.3767,48.3819,10900.0
2013-02-26 11:40:00,93.52,93.54,93.52,93.53,26900.0,48.3767,48.3871,48.3767,48.3819,26900.0
2013-02-26 11:45:00,93.53,93.54,93.49,93.53,61900.0,48.3819,48.3871,48.3612,48.3819,61900.0
2013-02-26 11:50:00,93.53,93.55,93.53,93.54,39800.0,48.3819,48.3923,48.3819,48.3871,39800.0
2013-02-26 11:55:00,93.54,93.58,93.51,93.57,116000.0,48.3871,48.4078,48.3716,48.4026,116000.0
2013-02-26 12:00:00,93.56,93.64,93.55,93.6,52300.0,48.3974,48.4388,48.3923,48.4181,52300.0
2013-02-26 12:05:00,93.6,93.64,93.59,93.64,10700.0,48.4181,48.4388,48.413,48.4388,10700.0
2013-02-26 12:10:00,93.64,93.65,93.63,93.63,13600.0,48.4388,48.444,48.4336,48.4336,13600.0
2013-02-26 12:15:00,93.63,93.63,93.62,93.62,13400.0,48.4336,48.4336,48.4285,48.4285,13400.0
2013-02-26 12:20:00,93.62,93.63,93.61,93.63,33600.0,48.4285,48.4336,48.4233,48.4336,33600.0
2013-02-26 12:25:00,93.62,93.65,93.62,93.64,21100.0,48.4285,48.444,48.4285,48.4388,21100.0
2013-02-26 12:30:00,93.64,93.65,93.62,93.63,65100.0,48.4388,48.444,48.4285,48.4336,65100.0
2013-02-26 12:35:00,93.64,93.64,93.61,93.62,25800.0,48.4388,48.4388,48.4233,48.4285,25800.0
2013-02-26 12:40:00,93.63,93.67,93.63,93.63,25400.0,48.4336,48.4543,48.4336,48.4336,25400.0
2013-02-26 12:45:00,93.63,93.64,93.63,93.64,4200.0,48.4336,48.4388,48.4336,48.4388,4200.0
2013-02-26 12:50:00,93.64,93.67,93.63,93.67,13100.0,48.4388,48.4543,48.4336,48.4543,13100.0
2013-02-26 12:55:00,93.66,93.68,93.65,93.66,22600.0,48.4492,48.4595,48.444,48.4492,22600.0
2013-02-26 13:00:00,93.66,93.74,93.65,93.74,31800.0,48.4492,48.4905,48.444,48.4905,31800.0
2013-02-26 13:05:00,93.74,93.74,93.69,93.69,309100.0,48.4905,48.4905,48.4647,48.4647,309100.0
2013-02-26 13:10:00,93.7,93.7,93.67,93.67,19200.0,48.4699,48.4699,48.4543,48.4543,19200.0
2013-02-26 13:15:00,93.67,93.69,93.67,93.68,9700.0,48.4543,48.4647,48.4543,48.4595,9700.0
2013-02-26 13:20:00,93.67,93.68,93.67,93.68,6100.0,48.4543,48.4595,48.4543,48.4595,6100.0
2013-02-26 13:25:00,93.69,93.69,93.69,93.69,5800.0,48.4647,48.4647,48.4647,48.4647,5800.0
2013-02-26 13:30:00,93.68,93.74,93.68,93.71,35000.0,48.4595,48.4905,48.4595,48.475,35000.0
2013-02-26 13:35:00,93.71,93.72,93.68,93.68,15600.0,48.475,48.4802,48.4595,48.4595,15600.0
2013-02-26 13:40:00,93.69,93.7,93.68,93.69,15300.0,48.4647,48.4699,48.4595,48.4647,15300.0
2013-02-26 13:45:00,93.69,93.69,93.68,93.69,25800.0,48.4647,48.4647,48.4595,48.4647,25800.0
2013-02-26 13:50:00,93.69,93.7,93.68,93.68,38900.0,48.4647,48.4699,48.4595,48.4595,38900.0
2013-02-26 13:55:00,93.68,93.69,93.68,93.68,18600.0,48.4595,48.4647,48.4595,48.4595,18600.0
2013-02-26 14:00:00,93.69,93.69,93.68,93.68,12100.0,48.4647,48.4647,48.4595,48.4595,12100.0
2013-02-26 14:05:00,93.68,93.73,93.68,93.73,16100.0,48.4595,48.4854,48.4595,48.4854,16100.0
2013-02-26 14:10:00,93.73,93.74,93.72,93.73,17900.0,48.4854,48.4905,48.4802,48.4854,17900.0
2013-02-26 14:15:00,93.73,93.74,93.71,93.72,15100.0,48.4854,48.4905,48.475,48.4802,15100.0
2013-02-26 14:20:00,93.73,93.76,93.72,93.76,22900.0,48.4854,48.5009,48.4802,48.5009,22900.0
2013-02-26 14:25:00,93.76,93.76,93.73,93.75,46200.0,48.5009,48.5009,48.4854,48.4957,46200.0
2013-02-26 14:30:00,93.75,93.75,93.74,93.74,30100.0,48.4957,48.4957,48.4905,48.4905,30100.0
2013-02-26 14:35:00,93.74,93.79,93.74,93.78,57600.0,48.4905,48.5164,48.4905,48.5112,57600.0
2013-02-26 14:40:00,93.77,93.78,93.75,93.76,8400.0,48.5061,48.5112,48.4957,48.5009,8400.0
2013-02-26 14:45:00,93.75,93.8,93.75,93.78,56500.0,48.4957,48.5216,48.4957,48.5112,56500.0
2013-02-26 14:50:00,93.78,93.79,93.78,93.79,19100.0,48.5112,48.5164,48.5112,48.5164,19100.0
2013-02-26 14:55:00,93.79,93.84,93.78,93.81,50500.0,48.5164,48.5423,48.5112,48.5268,50500.0
2013-02-26 15:00:00,93.8,93.81,93.76,93.76,54200.0,48.5216,48.5268,48.5009,48.5009,54200.0
2013-02-26 15:05:00,93.75,93.78,93.75,93.78,19700.0,48.4957,48.5112,48.4957,48.5112,19700.0
2013-02-26 15:10:00,93.78,93.79,93.77,93.78,15200.0,48.5112,48.5164,48.5061,48.5112,15200.0
2013-02-26 15:15:00,93.78,93.78,93.76,93.78,26200.0,48.5112,48.5112,48.5009,48.5112,26200.0
2013-02-26 15:20:00,93.78,93.78,93.77,93.78,7200.0,48.5112,48.5112,48.5061,48.5112,7200.0
2013-02-26 15:25:00,93.78,93.84,93.77,93.84,34500.0,48.5112,48.5423,48.5061,48.5423,34500.0
2013-02-26 15:30:00,93.84,93.87,93.82,93.83,252900.0,48.5423,48.5578,48.5319,48.5371,252900.0
2013-02-26 15:35:00,93.82,93.85,93.82,93.85,40000.0,48.5319,48.5474,48.5319,48.5474,40000.0
2013-02-26 15:40:00,93.84,93.86,93.83,93.86,58100.0,48.5423,48.5526,48.5371,48.5526,58100.0
2013-02-26 15:45:00,93.86,93.87,93.85,93.87,87600.0,48.5526,48.5578,48.5474,48.5578,87600.0
2013-02-26 15:50:00,93.86,93.88,93.84,93.84,92600.0,48.5526,48.563,48.5423,48.5423,92600.0
2013-02-26 15:55:00,93.84,93.92,93.78,93.86,200200.0,48.5423,48.5837,48.5112,48.5526,200200.0
2013-02-27 09:30:00,93.93,93.94,93.75,93.84,75400.0,48.5888,48.594,48.4957,48.5423,75400.0
2013-02-27 09:35:00,93.85,93.87,93.8,93.86,39900.0,48.5474,48.5578,48.5216,48.5526,39900.0
2013-02-27 09:40:00,93.86,93.94,93.84,93.93,110800.0,48.5526,48.594,48.5423,48.5888,110800.0
2013-02-27 09:45:00,93.93,93.94,93.9,93.91,48700.0,48.5888,48.594,48.5733,48.5785,48700.0
2013-02-27 09:50:00,93.9,93.91,93.9,93.91,14000.0,48.5733,48.5785,48.5733,48.5785,14000.0
2013-02-27 09:55:00,93.91,93.92,93.89,93.9,29000.0,48.5785,48.5837,48.5681,48.5733,29000.0
2013-02-27 10:00:00,93.88,93.9,93.86,93.88,66600.0,48.563,48.5733,48.5526,48.563,66600.0
2013-02-27 10:05:00,93.87,93.9,93.86,93.89,12000.0,48.5578,48.5733,48.5526,48.5681,12000.0
2013-02-27 10:10:00,93.88,93.91,93.88,93.9,40500.0,48.563,48.5785,48.563,48.5733,40500.0
2013-02-27 10:15:00,93.91,93.91,93.89,93.9,11800.0,48.5785,48.5785,48.5681,48.5733,11800.0
2013-02-27 10:20:00,93.91,93.96,93.9,93.96,21400.0,48.5785,48.6043,48.5733,48.6043,21400.0
2013-02-27 10:25:00,93.96,93.97,93.93,93.96,38500.0,48.6043,48.6095,48.5888,48.6043,38500.0
2013-02-27 10:30:00,93.96,93.98,93.93,93.95,27800.0,48.6043,48.6147,48.5888,48.5992,27800.0
2013-02-27 10:35:00,93.96,93.98,93.95,93.98,25000.0,48.6043,48.6147,48.5992,48.6147,25000.0
2013-02-27 10:40:00,93.98,93.99,93.97,93.97,18500.0,48.6147,48.6199,48.6095,48.6095,18500.0
2013-02-27 10:45:00,93.98,93.98,93.96,93.97,19900.0,48.6147,48.6147,48.6043,48.6095,19900.0
2013-02-27 10:50:00,93.97,93.99,93.96,93.98,12100.0,48.6095,48.6199,48.6043,48.6147,12100.0
2013-02-27 10:55:00,93.99,94.01,93.98,94.01,34100.0,48.6199,48.6302,48.6147,48.6302,34100.0
2013-02-27 11:00:00,94.0,94.03,94.0,94.03,18900.0,48.625,48.6406,48.625,48.6406,18900.0
2013-02-27 11:05:00,94.03,94.04,94.02,94.04,29700.0,48.6406,48.6457,48.6354,48.6457,29700.0
2013-02-27 11:10:00,94.05,94.06,94.04,94.05,18100.0,48.6509,48.6561,48.6457,48.6509,18100.0
2013-02-27 11:15:00,94.05,94.05,94.04,94.04,2800.0,48.6509,48.6509,48.6457,48.6457,2800.0
2013-02-27 11:20:00,94.05,94.06,94.03,94.05,88000.0,48.6509,48.6561,48.6406,48.6509,88000.0
2013-02-27 11:25:00,94.05,94.07,94.04,94.06,141000.0,48.6509,48.6612,48.6457,48.6561,141000.0
2013-02-27 11:30:00,94.05,94.06,94.04,94.05,7500.0,48.6509,48.6561,48.6457,48.6509,7500.0
2013-02-27 11:35:00,94.05,94.05,94.04,94.04,3500.0,48.6509,48.6509,48.6457,48.6457,3500.0
2013-02-27 11:40:00,94.04,94.06,94.04,94.05,7800.0,48.6457,48.6561,48.6457,48.6509,7800.0
2013-02-27 11:45:00,94.05,94.05,94.04,94.05,4800.0,48.6509,48.6509,48.6457,48.6509,4800.0
2013-02-27 11:50:00,94.05,94.05,94.04,94.05,15400.0,48.6509,48.6509,48.6457,48.6509,15400.0
2013-02-27 11:55:00,94.04,94.06,94.04,94.05,30900.0,48.6457,48.6561,48.6457,48.6509,30900.0
2013-02-27 12:00:00,94.05,94.05,94.04,94.04,9300.0,48.6509,48.6509,48.6457,48.6457,9300.0
2013-02-27 12:05:00,94.04,94.05,94.04,94.05,22600.0,48.6457,48.6509,48.6457,48.6509,22600.0
2013-02-27 12:10:00,94.03,94.04,94.03,94.03,8900.0,48.6406,48.6457,48.6406,48.6406,8900.0
2013-02-27 12:15:00,94.04,94.05,94.03,94.04,10200.0,48.6457,48.6509,48.6406,48.6457,10200.0
2013-02-27 12:20:00,94.05,94.08,94.04,94.08,15700.0,48.6509,48.6664,48.6457,48.6664,15700.0
2013-02-27 12:25:00,94.08,94.08,94.07,94.08,7000.0,48.6664,48.6664,48.6612,48.6664,7000.0
2013-02-27 12:30:00,94.08,94.08,94.06,94.06,9500.0,48.6664,48.6664,48.6561,48.6561,9500.0
2013-02-27 12:35:00,94.06,94.09,94.06,94.09,16800.0,48.6561,48.6716,48.6561,48.6716,16800.0
2013-02-27 12:40:00,94.07,94.09,94.07,94.09,45300.0,48.6612,48.6716,48.6612,48.6716,45300.0
2013-02-27 12:45:00,94.09,94.1,94.08,94.09,23400.0,48.6716,48.6768,48.6664,48.6716,23400.0
2013-02-27 12:50:00,94.09,94.11,94.08,94.09,100500.0,48.6716,48.6819,48.6664,48.6716,100500.0
2013-02-27 12:55:00,94.08,94.09,94.07,94.07,32400.0,48.6664,48.6716,48.6612,48.6612,32400.0
2013-02-27 13:00:00,94.07,94.08,94.04,94.04,20400.0,48.6612,48.6664,48.6457,48.6457,20400.0
2013-02-27 13:05:00,94.04,94.05,94.04,94.05,8100.0,48.6457,48.6509,48.6457,48.6509,8100.0
2013-02-27 13:10:00,94.05,94.06,94.04,94.06,4100.0,48.6509,48.6561,48.6457,48.6561,4100.0
2013-02-27 13:15:00,94.06,94.08,94.05,94.07,14000.0,48.6561,48.6664,48.6509,48.6612,14000.0
2013-02-27 13:20:00,94.07,94.09,94.07,94.09,9500.0,48.6612,48.6716,48.6612,48.6716,9500.0
2013-02-27 13:25:00,94.08,94.09,94.06,94.07,23500.0,48.6664,48.6716,48.6561,48.6612,23500.0
2013-02-27 13:30:00,94.08,94.09,94.07,94.08,18000.0,48.6664,48.6716,48.6612,48.6664,18000.0
2013-02-27 13:35:00,94.09,94.09,94.05,94.08,17400.0,48.6716,48.6716,48.6509,48.6664,17400.0
2013-02-27 13:40:00,94.08,94.08,94.06,94.08,5800.0,48.6664,48.6664,48.6561,48.6664,5800.0
2013-02-27 13:45:00,94.07,94.1,94.07,94.1,10100.0,48.6612,48.6768,48.6612,48.6768,10100.0
2013-02-27 13:50:00,94.1,94.1,94.07,94.09,28200.0,48.6768,48.6768,48.6612,48.6716,28200.0
2013-02-27 13:55:00,94.09,94.09,94.08,94.09,70800.0,48.6716,48.6716,48.6664,48.6716,70800.0
2013-02-27 14:00:00,94.09,94.15,94.08,94.14,145900.0,48.6716,48.7026,48.6664,48.6975,145900.0
2013-02-27 14:05:00,94.13,94.13,94.1,94.12,13700.0,48.6923,48.6923,48.6768,48.6871,13700.0
2013-02-27 14:10:00,94.12,94.12,94.11,94.12,54400.0,48.6871,48.6871,48.6819,48.6871,54400.0
2013-02-27 14:15:00,94.12,94.12,94.11,94.12,16500.0,48.6871,48.6871,48.6819,48.6871,16500.0
2013-02-27 14:20:00,94.11,94.13,94.11,94.13,44700.0,48.6819,48.6923,48.6819,48.6923,44700.0
2013-02-27 14:25:00,94.13,94.13,94.12,94.13,13300.0,48.6923,48.6923,48.6871,48.6923,13300.0
2013-02-27 14:30:00,94.13,94.13,94.11,94.12,4300.0,48.6923,48.6923,48.6819,48.6871,4300.0
2013-02-27 14:35:00,94.11,94.12,94.11,94.12,2800.0,48.6819,48.6871,48.6819,48.6871,2800.0
2013-02-27 14:40:00,94.12,94.12,94.09,94.09,28400.0,48.6871,48.6871,48.6716,48.6716,28400.0
2013-02-27 14:45:00,94.09,94.12,94.09,94.1,13700.0,48.6716,48.6871,48.6716,48.6768,13700.0
2013-02-27 14:50:00,94.1,94.11,94.06,94.06,15400.0,48.6768,48.6819,48.6561,48.6561,15400.0
2013-02-27 14:55:00,94.07,94.09,94.06,94.09,22500.0,48.6612,48.6716,48.6561,48.6716,22500.0
2013-02-27 15:00:00,94.08,94.09,94.07,94.09,15600.0,48.6664,48.6716,48.6612,48.6716,15600.0
2013-02-27 15:05:00,94.09,94.11,94.08,94.1,102700.0,48.6716,48.6819,48.6664,48.6768,102700.0
2013-02-27 15:10:00,94.1,94.11,94.07,94.09,26100.0,48.6768,48.6819,48.6612,48.6716,26100.0
2013-02-27 15:15:00,94.09,94.09,94.07,94.08,9900.0,48.6716,48.6716,48.6612,48.6664,9900.0
2013-02-27 15:20:00,94.08,94.1,94.07,94.09,50000.0,48.6664,48.6768,48.6612,48.6716,50000.0
2013-02-27 15:25:00,94.09,94.1,94.09,94.09,16100.0,48.6716,48.6768,48.6716,48.6716,16100.0
2013-02-27 15:30:00,94.09,94.1,94.08,94.1,61000.0,48.6716,48.6768,48.6664,48.6768,61000.0
2013-02-27 15:35:00,94.1,94.13,94.09,94.13,20200.0,48.6768,48.6923,48.6716,48.6923,20200.0
2013-02-27 15:40:00,94.12,94.12,94.08,94.09,68200.0,48.6871,48.6871,48.6664,48.6716,68200.0
2013-02-27 15:45:00,94.09,94.1,93.99,94.03,199100.0,48.6716,48.6768,48.6199,48.6406,199100.0
2013-02-27 15:50:00,94.02,94.08,94.02,94.07,59400.0,48.6354,48.6664,48.6354,48.6612,59400.0
2013-02-27 15:55:00,94.08,94.09,94.05,94.07,215800.0,48.6664,48.6716,48.6509,48.6612,215800.0
2013-02-28 09:30:00,94.07,94.07,93.98,94.0,305600.0,48.6612,48.6612,48.6147,48.625,305600.0
2013-02-28 09:35:00,94.0,94.02,94.0,94.0,41700.0,48.625,48.6354,48.625,48.625,41700.0
2013-02-28 09:40:00,93.98,94.03,93.98,94.02,32500.0,48.6147,48.6406,48.6147,48.6354,32500.0
2013-02-28 09:45:00,94.01,94.02,93.99,94.01,69300.0,48.6302,48.6354,48.6199,48.6302,69300.0
2013-02-28 09:50:00,94.01,94.02,93.99,94.0,31100.0,48.6302,48.6354,48.6199,48.625,31100.0
2013-02-28 09:55:00,93.99,94.0,93.97,93.97,19100.0,48.6199,48.625,48.6095,48.6095,19100.0
2013-02-28 10:00:00,93.97,94.0,93.96,93.97,50900.0,48.6095,48.625,48.6043,48.6095,50900.0
2013-02-28 10:05:00,93.97,93.98,93.96,93.97,10700.0,48.6095,48.6147,48.6043,48.6095,10700.0
2013-02-28 10:10:00,93.97,93.98,93.94,93.97,52500.0,48.6095,48.6147,48.594,48.6095,52500.0
2013-02-28 10:15:00,93.96,93.98,93.96,93.97,79300.0,48.6043,48.6147,48.6043,48.6095,79300.0
2013-02-28 10:20:00,93.97,93.97,93.96,93.96,700.0,48.6095,48.6095,48.6043,48.6043,700.0
2013-02-28 10:25:00,93.97,93.98,93.95,93.96,23700.0,48.6095,48.6147,48.5992,48.6043,23700.0
2013-02-28 10:30:00,93.97,93.97,93.96,93.97,7600.0,48.6095,48.6095,48.6043,48.6095,7600.0
2013-02-28 10:35:00,93.97,93.98,93.96,93.96,21200.0,48.6095,48.6147,48.6043,48.6043,21200.0
2013-02-28 10:40:00,93.97,93.97,93.96,93.96,2200.0,48.6095,48.6095,48.6043,48.6043,2200.0
2013-02-28 10:45:00,93.97,93.98,93.96,93.96,8900.0,48.6095,48.6147,48.6043,48.6043,8900.0
2013-02-28 10:50:00,93.97,93.97,93.96,93.96,10400.0,48.6095,48.6095,48.6043,48.6043,10400.0
2013-02-28 10:55:00,93.97,93.98,93.95,93.95,43200.0,48.6095,48.6147,48.5992,48.5992,43200.0
2013-02-28 11:00:00,93.96,93.96,93.94,93.96,37800.0,48.6043,48.6043,48.594,48.6043,37800.0
2013-02-28 11:05:00,93.96,93.97,93.96,93.97,11800.0,48.6043,48.6095,48.6043,48.6095,11800.0
2013-02-28 11:10:00,93.96,93.97,93.96,93.96,8400.0,48.6043,48.6095,48.6043,48.6043,8400.0
2013-02-28 11:15:00,93.97,93.99,93.97,93.98,16400.0,48.6095,48.6199,48.6095,48.6147,16400.0
2013-02-28 11:20:00,93.99,94.01,93.98,93.98,26200.0,48.6199,48.6302,48.6147,48.6147,26200.0
2013-02-28 11:25:00,93.98,94.0,93.98,93.98,17800.0,48.6147,48.625,48.6147,48.6147,17800.0
2013-02-28 11:30:00,93.99,93.99,93.98,93.99,14300.0,48.6199,48.6199,48.6147,48.6199,14300.0
2013-02-28 11:35:00,93.99,93.99,93.98,93.98,7200.0,48.6199,48.6199,48.6147,48.6147,7200.0
2013-02-28 11:40:00,93.98,93.99,93.98,93.99,5100.0,48.6147,48.6199,48.6147,48.6199,5100.0
2013-02-28 11:45:00,93.99,93.99,93.97,93.98,14700.0,48.6199,48.6199,48.6095,48.6147,14700.0
2013-02-28 11:50:00,93.97,94.02,93.97,93.97,257300.0,48.6095,48.6354,48.6095,48.6095,257300.0
2013-02-28 11:55:00,93.98,93.98,93.97,93.97,2400.0,48.6147,48.6147,48.6095,48.6095,2400.0
2013-02-28 12:00:00,93.98,93.98,93.97,93.98,4100.0,48.6147,48.6147,48.6095,48.6147,4100.0
2013-02-28 12:05:00,93.98,93.99,93.96,93.98,17200.0,48.6147,48.6199,48.6043,48.6147,17200.0
2013-02-28 12:10:00,93.98,93.99,93.97,93.97,4800.0,48.6147,48.6199,48.6095,48.6095,4800.0
2013-02-28 12:15:00,93.98,93.98,93.95,93.95,73000.0,48.6147,48.6147,48.5992,48.5992,73000.0
2013-02-28 12:20:00,93.95,93.99,93.95,93.98,14100.0,48.5992,48.6199,48.5992,48.6147,14100.0
2013-02-28 12:25:00,93.98,93.98,93.95,93.95,21000.0,48.6147,48.6147,48.5992,48.5992,21000.0
2013-02-28 12:30:00,93.96,93.98,93.95,93.98,9400.0,48.6043,48.6147,48.5992,48.6147,9400.0
2013-02-28 12:35:00,93.98,93.98,93.97,93.98,10300.0,48.6147,48.6147,48.6095,48.6147,10300.0
2013-02-28 12:40:00,93.98,93.98,93.97,93.98,5900.0,48.6147,48.6147,48.6095,48.6147,5900.0
2013-02-28 12:45:00,93.98,93.99,93.97,93.98,32300.0,48.6147,48.6199,48.6095,48.6147,32300.0
2013-02-28 12:50:00,93.99,93.99,93.97,93.97,32500.0,48.6199,48.6199,48.6095,48.6095,32500.0
2013-02-28 12:55:00,93.97,93.98,93.97,93.98,18200.0,48.6095,48.6147,48.6095,48.6147,18200.0
2013-02-28 13:00:00,93.97,93.98,93.97,93.97,3300.0,48.6095,48.6147,48.6095,48.6095,3300.0
2013-02-28 13:05:00,93.98,93.98,93.97,93.98,8700.0,48.6147,48.6147,48.6095,48.6147,8700.0
2013-02-28 13:10:00,93.97,93.99,93.97,93.97,55000.0,48.6095,48.6199,48.6095,48.6095,55000.0
2013-02-28 13:15:00,93.98,93.99,93.97,93.97,17300.0,48.6147,48.6199,48.6095,48.6095,17300.0
2013-02-28 13:20:00,93.97,93.98,93.97,93.98,8700.0,48.6095,48.6147,48.6095,48.6147,8700.0
2013-02-28 13:25:00,93.97,94.01,93.97,94.0,38500.0,48.6095,48.6302,48.6095,48.625,38500.0
2013-02-28 13:30:00,94.0,94.01,93.98,93.99,14700.0,48.625,48.6302,48.6147,48.6199,14700.0
2013-02-28 13:35:00,93.98,94.0,93.98,93.99,8600.0,48.6147,48.625,48.6147,48.6199,8600.0
2013-02-28 13:40:00,93.99,94.0,93.99,93.99,7600.0,48.6199,48.625,48.6199,48.6199,7600.0
2013-02-28 13:45:00,93.99,94.0,93.98,94.0,5000.0,48.6199,48.625,48.6147,48.625,5000.0
2013-02-28 13:50:00,94.0,94.0,93.99,94.0,11900.0,48.625,48.625,48.6199,48.625,11900.0
2013-02-28 13:55:00,93.99,94.0,93.99,94.0,26800.0,48.6199,48.625,48.6199,48.625,26800.0
2013-02-28 14:00:00,94.0,94.03,93.99,94.03,33800.0,48.625,48.6406,48.6199,48.6406,33800.0
2013-02-28 14:05:00,94.02,94.08,94.02,94.07,60300.0,48.6354,48.6664,48.6354,48.6612,60300.0
2013-02-28 14:10:00,94.06,94.07,94.06,94.07,20100.0,48.6561,48.6612,48.6561,48.6612,20100.0
2013-02-28 14:15:00,94.07,94.07,94.05,94.06,12000.0,48.6612,48.6612,48.6509,48.6561,12000.0
2013-02-28 14:20:00,94.06,94.06,94.05,94.05,12300.0,48.6561,48.6561,48.6509,48.6509,12300.0
2013-02-28 14:25:00,94.06,94.06,94.05,94.05,16600.0,48.6561,48.6561,48.6509,48.6509,16600.0
2013-02-28 14:30:00,94.06,94.06,94.05,94.06,43700.0,48.6561,48.6561,48.6509,48.6561,43700.0
2013-02-28 14:35:00,94.06,94.07,94.06,94.07,150200.0,48.6561,48.6612,48.6561,48.6612,150200.0
2013-02-28 14:40:00,94.07,94.09,94.06,94.09,24500.0,48.6612,48.6716,48.6561,48.6716,24500.0
2013-02-28 14:45:00,94.09,94.1,94.08,94.1,27900.0,48.6716,48.6768,48.6664,48.6768,27900.0
2013-02-28 14:50:00,94.1,94.1,94.06,94.07,22300.0,48.6768,48.6768,48.6561,48.6612,22300.0
2013-02-28 14:55:00,94.07,94.08,94.06,94.08,25300.0,48.6612,48.6664,48.6561,48.6664,25300.0
2013-02-28 15:00:00,94.07,94.08,94.04,94.06,56100.0,48.6612,48.6664,48.6457,48.6561,56100.0
2013-02-28 15:05:00,94.05,94.06,94.02,94.03,57300.0,48.6509,48.6561,48.6354,48.6406,57300.0
2013-02-28 15:10:00,94.04,94.04,94.01,94.03,75400.0,48.6457,48.6457,48.6302,48.6406,75400.0
2013-02-28 15:15:00,94.03,94.04,94.01,94.03,45600.0,48.6406,48.6457,48.6302,48.6406,45600.0
2013-02-28 15:20:00,94.03,94.07,94.03,94.06,52400.0,48.6406,48.6612,48.6406,48.6561,52400.0
2013-02-28 15:25:00,94.06,94.08,94.05,94.05,27200.0,48.6561,48.6664,48.6509,48.6509,27200.0
2013-02-28 15:30:00,94.05,94.08,94.05,94.07,35900.0,48.6509,48.6664,48.6509,48.6612,35900.0
2013-02-28 15:35:00,94.07,94.11,94.07,94.1,54400.0,48.6612,48.6819,48.6612,48.6768,54400.0
2013-02-28 15:40:00,94.09,94.11,94.07,94.11,71600.0,48.6716,48.6819,48.6612,48.6819,71600.0
2013-02-28 15:45:00,94.11,94.11,94.1,94.11,70500.0,48.6819,48.6819,48.6768,48.6819,70500.0
2013-02-28 15:50:00,94.11,94.11,94.1,94.11,101300.0,48.6819,48.6819,48.6768,48.6819,101300.0
2013-02-28 15:55:00,94.11,94.13,93.98,94.05,372700.0,48.6819,48.6923,48.6147,48.6509,372700.0
2013-03-01 09:30:00,93.49,93.65,93.48,93.56,84000.0,48.6223,48.7055,48.6171,48.6587,84000.0
2013-03-01 09:35:00,93.56,93.63,93.54,93.59,107400.0,48.6587,48.6951,48.6483,48.6743,107400.0
2013-03-01 09:40:00,93.59,93.63,93.56,93.58,46300.0,48.6743,48.6951,48.6587,48.6691,46300.0
2013-03-01 09:45:00,93.59,93.61,93.59,93.6,12000.0,48.6743,48.6847,48.6743,48.6795,12000.0
2013-03-01 09:50:00,93.6,93.66,93.6,93.65,28100.0,48.6795,48.7107,48.6795,48.7055,28100.0
2013-03-01 09:55:00,93.65,93.68,93.65,93.67,74200.0,48.7055,48.7211,48.7055,48.7159,74200.0
2013-03-01 10:00:00,93.67,93.74,93.67,93.68,106600.0,48.7159,48.7523,48.7159,48.7211,106600.0
2013-03-01 10:05:00,93.68,93.75,93.67,93.74,88000.0,48.7211,48.7575,48.7159,48.7523,88000.0
2013-03-01 10:10:00,93.74,93.75,93.69,93.69,24700.0,48.7523,48.7575,48.7263,48.7263,24700.0
2013-03-01 10:15:00,93.69,93.7,93.66,93.67,92000.0,48.7263,48.7315,48.7107,48.7159,92000.0
2013-03-01 10:20:00,93.67,93.67,93.64,93.66,29600.0,48.7159,48.7159,48.7003,48.7107,29600.0
2013-03-01 10:25:00,93.66,93.7,93.65,93.69,53700.0,48.7107,48.7315,48.7055,48.7263,53700.0
2013-03-01 10:30:00,93.69,93.69,93.64,93.65,51500.0,48.7263,48.7263,48.7003,48.7055,51500.0
2013-03-01 10:35:00,93.65,93.66,93.63,93.65,48900.0,48.7055,48.7107,48.6951,48.7055,48900.0
2013-03-01 10:40:00,93.65,93.73,93.64,93.7,85400.0,48.7055,48.7471,48.7003,48.7315,85400.0
2013-03-01 10:45:00,93.7,93.74,93.69,93.73,44500.0,48.7315,48.7523,48.7263,48.7471,44500.0
2013-03-01 10:50:00,93.74,93.75,93.74,93.74,18000.0,48.7523,48.7575,48.7523,48.7523,18000.0
2013-03-01 10:55:00,93.75,93.77,93.74,93.75,102600.0,48.7575,48.7679,48.7523,48.7575,102600.0
2013-03-01 11:00:00,93.74,93.75,93.66,93.66,45000.0,48.7523,48.7575,48.7107,48.7107,45000.0
2013-03-01 11:05:00,93.65,93.67,93.65,93.67,39200.0,48.7055,48.7159,48.7055,48.7159,39200.0
2013-03-01 11:10:00,93.67,93.71,93.67,93.7,32800.0,48.7159,48.7367,48.7159,48.7315,32800.0
2013-03-01 11:15:00,93.7,93.71,93.67,93.69,46000.0,48.7315,48.7367,48.7159,48.7263,46000.0
2013-03-01 11:20:00,93.7,93.7,93.69,93.7,23500.0,48.7315,48.7315,48.7263,48.7315,23500.0
2013-03-01 11:25:00,93.7,93.7,93.69,93.7,10300.0,48.7315,48.7315,48.7263,48.7315,10300.0
2013-03-01 11:30:00,93.69,93.74,93.69,93.72,59800.0,48.7263,48.7523,48.7263,48.7419,59800.0
2013-03-01 11:35:00,93.72,93.73,93.72,93.73,40300.0,48.7419,48.7471,48.7419,48.7471,40300.0
2013-03-01 11:40:00,93.73,93.74,93.69,93.71,57200.0,48.7471,48.7523,48.7263,48.7367,57200.0
2013-03-01 11:45:00,93.71,93.72,93.68,93.71,35800.0,48.7367,48.7419,48.7211,48.7367,35800.0
2013-03-01 11:50:00,93.72,93.74,93.71,93.73,36100.0,48.7419,48.7523,48.7367,48.7471,36100.0
2013-03-01 11:55:00,93.73,93.73,93.72,93.72,24400.0,48.7471,48.7471,48.7419,48.7419,24400.0
2013-03-01 12:00:00,93.73,93.73,93.7,93.72,31000.0,48.7471,48.7471,48.7315,48.7419,31000.0
2013-03-01 12:05:00,93.71,93.72,93.71,93.71,13200.0,48.7367,48.7419,48.7367,48.7367,13200.0
2013-03-01 12:10:00,93.72,93.73,93.71,93.72,25800.0,48.7419,48.7471,48.7367,48.7419,25800.0
2013-03-01 12:15:00,93.72,93.74,93.71,93.73,27300.0,48.7419,48.7523,48.7367,48.7471,27300.0
2013-03-01 12:20:00,93.74,93.74,93.73,93.73,31300.0,48.7523,48.7523,48.7471,48.7471,31300.0
2013-03-01 12:25:00,93.74,93.76,93.73,93.75,27500.0,48.7523,48.7627,48.7471,48.7575,27500.0
2013-03-01 12:30:00,93.75,93.76,93.73,93.73,44400.0,48.7575,48.7627,48.7471,48.7471,44400.0
2013-03-01 12:35:00,93.73,93.75,93.73,93.75,5400.0,48.7471,48.7575,48.7471,48.7575,5400.0
2013-03-01 12:40:00,93.74,93.75,93.73,93.75,19000.0,48.7523,48.7575,48.7471,48.7575,19000.0
2013-03-01 12:45:00,93.75,93.75,93.74,93.75,32000.0,48.7575,48.7575,48.7523,48.7575,32000.0
2013-03-01 12:50:00,93.75,93.75,93.73,93.74,18200.0,48.7575,48.7575,48.7471,48.7523,18200.0
2013-03-01 12:55:00,93.74,93.75,93.7,93.73,112200.0,48.7523,48.7575,48.7315,48.7471,112200.0
2013-03-01 13:00:00,93.73,93.75,93.73,93.75,12600.0,48.7471,48.7575,48.7471,48.7575,12600.0
2013-03-01 13:05:00,93.75,93.76,93.75,93.76,25700.0,48.7575,48.7627,48.7575,48.7627,25700.0
2013-03-01 13:10:00,93.76,93.78,93.75,93.77,34900.0,48.7627,48.7731,48.7575,48.7679,34900.0
2013-03-01 13:15:00,93.77,93.78,93.77,93.78,11600.0,48.7679,48.7731,48.7679,48.7731,11600.0
2013-03-01 13:20:00,93.78,93.78,93.76,93.77,25400.0,48.7731,48.7731,48.7627,48.7679,25400.0
2013-03-01 13:25:00,93.77,93.77,93.76,93.77,15200.0,48.7679,48.7679,48.7627,48.7679,15200.0
2013-03-01 13:30:00,93.77,93.77,93.75,93.76,17400.0,48.7679,48.7679,48.7575,48.7627,17400.0
2013-03-01 13:35:00,93.76,93.79,93.76,93.79,33200.0,48.7627,48.7783,48.7627,48.7783,33200.0
2013-03-01 13:40:00,93.79,93.79,93.74,93.76,36300.0,48.7783,48.7783,48.7523,48.7627,36300.0
2013-03-01 13:45:00,93.75,93.8,93.75,93.8,21500.0,48.7575,48.7835,48.7575,48.7835,21500.0
2013-03-01 13:50:00,93.8,93.8,93.78,93.79,20600.0,48.7835,48.7835,48.7731,48.7783,20600.0
2013-03-01 13:55:00,93.79,93.79,93.78,93.79,15000.0,48.7783,48.7783,48.7731,48.7783,15000.0
2013-03-01 14:00:00,93.79,93.79,93.78,93.79,10000.0,48.7783,48.7783,48.7731,48.7783,10000.0
2013-03-01 14:05:00,93.79,93.81,93.78,93.8,13100.0,48.7783,48.7887,48.7731,48.7835,13100.0
2013-03-01 14:10:00,93.8,93.83,93.79,93.8,61900.0,48.7835,48.7991,48.7783,48.7835,61900.0
2013-03-01 14:15:00,93.8,93.8,93.77,93.79,20800.0,48.7835,48.7835,48.7679,48.7783,20800.0
2013-03-01 14:20:00,93.8,93.8,93.79,93.79,10500.0,48.7835,48.7835,48.7783,48.7783,10500.0
2013-03-01 14:25:00,93.78,93.79,93.78,93.79,20000.0,48.7731,48.7783,48.7731,48.7783,20000.0
2013-03-01 14:30:00,93.79,93.81,93.78,93.8,26200.0,48.7783,48.7887,48.7731,48.7835,26200.0
2013-03-01 14:35:00,93.8,93.83,93.8,93.83,25000.0,48.7835,48.7991,48.7835,48.7991,25000.0
2013-03-01 14:40:00,93.82,93.83,93.81,93.81,22900.0,48.7939,48.7991,48.7887,48.7887,22900.0
2013-03-01 14:45:00,93.81,93.82,93.8,93.82,46600.0,48.7887,48.7939,48.7835,48.7939,46600.0
2013-03-01 14:50:00,93.82,93.83,93.81,93.82,105300.0,48.7939,48.7991,48.7887,48.7939,105300.0
2013-03-01 14:55:00,93.81,93.87,93.81,93.87,111600.0,48.7887,48.82,48.7887,48.82,111600.0
2013-03-01 15:00:00,93.87,93.87,93.85,93.85,45300.0,48.82,48.82,48.8096,48.8096,45300.0
2013-03-01 15:05:00,93.85,93.86,93.85,93.86,20300.0,48.8096,48.8148,48.8096,48.8148,20300.0
2013-03-01 15:10:00,93.86,93.87,93.85,93.87,33200.0,48.8148,48.82,48.8096,48.82,33200.0
2013-03-01 15:15:00,93.87,93.88,93.86,93.88,37800.0,48.82,48.8252,48.8148,48.8252,37800.0
2013-03-01 15:20:00,93.88,93.9,93.87,93.89,135000.0,48.8252,48.8356,48.82,48.8304,135000.0
2013-03-01 15:25:00,93.89,93.91,93.89,93.91,36400.0,48.8304,48.8408,48.8304,48.8408,36400.0
2013-03-01 15:30:00,93.91,93.91,93.88,93.88,37300.0,48.8408,48.8408,48.8252,48.8252,37300.0
2013-03-01 15:35:00,93.89,93.9,93.88,93.89,49400.0,48.8304,48.8356,48.8252,48.8304,49400.0
2013-03-01 15:40:00,93.89,93.89,93.85,93.86,49700.0,48.8304,48.8304,48.8096,48.8148,49700.0
2013-03-01 15:45:00,93.87,93.9,93.86,93.9,71300.0,48.82,48.8356,48.8148,48.8356,71300.0
2013-03-01 15:50:00,93.9,93.92,93.88,93.9,153000.0,48.8356,48.846,48.8252,48.8356,153000.0
2013-03-01 15:55:00,93.9,93.9,93.64,93.72,732400.0,48.8356,48.8356,48.7003,48.7419,732400.0
2013-03-04 09:30:00,93.75,93.75,93.61,93.67,35400.0,48.7575,48.7575,48.6847,48.7159,35400.0
2013-03-04 09:35:00,93.66,93.73,93.65,93.73,294400.0,48.7107,48.7471,48.7055,48.7471,294400.0
2013-03-04 09:40:00,93.72,93.74,93.72,93.73,10500.0,48.7419,48.7523,48.7419,48.7471,10500.0
2013-03-04 09:45:00,93.73,93.76,93.71,93.76,18500.0,48.7471,48.7627,48.7367,48.7627,18500.0
2013-03-04 09:50:00,93.76,93.78,93.75,93.78,26300.0,48.7627,48.7731,48.7575,48.7731,26300.0
2013-03-04 09:55:00,93.78,93.79,93.76,93.79,35000.0,48.7731,48.7783,48.7627,48.7783,35000.0
2013-03-04 10:00:00,93.79,93.79,93.77,93.77,30600.0,48.7783,48.7783,48.7679,48.7679,30600.0
2013-03-04 10:05:00,93.78,93.79,93.77,93.78,8400.0,48.7731,48.7783,48.7679,48.7731,8400.0
2013-03-04 10:10:00,93.78,93.78,93.74,93.76,50100.0,48.7731,48.7731,48.7523,48.7627,50100.0
2013-03-04 10:15:00,93.76,93.77,93.75,93.76,15500.0,48.7627,48.7679,48.7575,48.7627,15500.0
2013-03-04 10:20:00,93.77,93.77,93.75,93.76,12800.0,48.7679,48.7679,48.7575,48.7627,12800.0
2013-03-04 10:25:00,93.75,93.76,93.75,93.76,3400.0,48.7575,48.7627,48.7575,48.7627,3400.0
2013-03-04 10:30:00,93.76,93.77,93.76,93.77,32300.0,48.7627,48.7679,48.7627,48.7679,32300.0
2013-03-04 10:35:00,93.76,93.78,93.76,93.77,17100.0,48.7627,48.7731,48.7627,48.7679,17100.0
2013-03-04 10:40:00,93.77,93.77,93.76,93.76,2800.0,48.7679,48.7679,48.7627,48.7627,2800.0
2013-03-04 10:45:00,93.77,93.77,93.75,93.76,29900.0,48.7679,48.7679,48.7575,48.7627,29900.0
2013-03-04 10:50:00,93.76,93.76,93.73,93.74,14900.0,48.7627,48.7627,48.7471,48.7523,14900.0
2013-03-04 10:55:00,93.73,93.74,93.73,93.73,5200.0,48.7471,48.7523,48.7471,48.7471,5200.0
2013-03-04 11:00:00,93.73,93.74,93.73,93.73,20900.0,48.7471,48.7523,48.7471,48.7471,20900.0
2013-03-04 11:05:00,93.73,93.74,93.72,93.73,16300.0,48.7471,48.7523,48.7419,48.7471,16300.0
2013-03-04 11:10:00,93.72,93.73,93.72,93.72,7500.0,48.7419,48.7471,48.7419,48.7419,7500.0
2013-03-04 11:15:00,93.73,93.74,93.72,93.74,17500.0,48.7471,48.7523,48.7419,48.7523,17500.0
2013-03-04 11:20:00,93.74,93.74,93.73,93.73,7100.0,48.7523,48.7523,48.7471,48.7471,7100.0
2013-03-04 11:25:00,93.74,93.74,93.73,93.74,15300.0,48.7523,48.7523,48.7471,48.7523,15300.0
2013-03-04 11:30:00,93.74,93.74,93.73,93.74,4800.0,48.7523,48.7523,48.7471,48.7523,4800.0
2013-03-04 11:35:00,93.74,93.74,93.73,93.73,7700.0,48.7523,48.7523,48.7471,48.7471,7700.0
2013-03-04 11:40:00,93.74,93.75,93.73,93.74,9600.0,48.7523,48.7575,48.7471,48.7523,9600.0
2013-03-04 11:45:00,93.75,93.76,93.74,93.76,5500.0,48.7575,48.7627,48.7523,48.7627,5500.0
2013-03-04 11:50:00,93.76,93.76,93.75,93.76,5000.0,48.7627,48.7627,48.7575,48.7627,5000.0
2013-03-04 11:55:00,93.76,93.77,93.75,93.77,19200.0,48.7627,48.7679,48.7575,48.7679,19200.0
2013-03-04 12:00:00,93.76,93.77,93.75,93.75,4500.0,48.7627,48.7679,48.7575,48.7575,4500.0
2013-03-04 12:05:00,93.76,93.76,93.75,93.75,21000.0,48.7627,48.7627,48.7575,48.7575,21000.0
2013-03-04 12:10:00,93.75,93.75,93.73,93.75,20200.0,48.7575,48.7575,48.7471,48.7575,20200.0
2013-03-04 12:15:00,93.75,93.75,93.72,93.74,25500.0,48.7575,48.7575,48.7419,48.7523,25500.0
2013-03-04 12:20:00,93.74,93.74,93.72,93.72,15100.0,48.7523,48.7523,48.7419,48.7419,15100.0
2013-03-04 12:25:00,93.72,93.74,93.71,93.73,15300.0,48.7419,48.7523,48.7367,48.7471,15300.0
2013-03-04 12:30:00,93.73,93.73,93.7,93.71,3300.0,48.7471,48.7471,48.7315,48.7367,3300.0
2013-03-04 12:35:00,93.71,93.72,93.71,93.72,4400.0,48.7367,48.7419,48.7367,48.7419,4400.0
2013-03-04 12:40:00,93.72,93.73,93.71,93.73,15700.0,48.7419,48.7471,48.7367,48.7471,15700.0
2013-03-04 12:45:00,93.72,93.74,93.72,93.74,3700.0,48.7419,48.7523,48.7419,48.7523,3700.0
2013-03-04 12:50:00,93.73,93.75,93.73,93.74,9000.0,48.7471,48.7575,48.7471,48.7523,9000.0
2013-03-04 12:55:00,93.74,93.74,93.73,93.73,6600.0,48.7523,48.7523,48.7471,48.7471,6600.0
2013-03-04 13:00:00,93.74,93.74,93.73,93.74,2400.0,48.7523,48.7523,48.7471,48.7523,2400.0
2013-03-04 13:05:00,93.74,93.74,93.73,93.74,3600.0,48.7523,48.7523,48.7471,48.7523,3600.0
2013-03-04 13:10:00,93.74,93.74,93.73,93.74,5000.0,48.7523,48.7523,48.7471,48.7523,5000.0
2013-03-04 13:15:00,93.73,93.74,93.73,93.74,11100.0,48.7471,48.7523,48.7471,48.7523,11100.0
2013-03-04 13:20:00,93.74,93.76,93.74,93.76,20000.0,48.7523,48.7627,48.7523,48.7627,20000.0
2013-03-04 13:25:00,93.75,93.76,93.72,93.76,16200.0,48.7575,48.7627,48.7419,48.7627,16200.0
2013-03-04 13:30:00,93.75,93.77,93.75,93.76,15200.0,48.7575,48.7679,48.7575,48.7627,15200.0
2013-03-04 13:35:00,93.76,93.76,93.74,93.74,12200.0,48.7627,48.7627,48.7523,48.7523,12200.0
2013-03-04 13:40:00,93.74,93.75,93.73,93.75,37800.0,48.7523,48.7575,48.7471,48.7575,37800.0
2013-03-04 13:45:00,93.75,93.77,93.75,93.76,8300.0,48.7575,48.7679,48.7575,48.7627,8300.0
2013-03-04 13:50:00,93.76,93.77,93.75,93.75,17000.0,48.7627,48.7679,48.7575,48.7575,17000.0
2013-03-04 13:55:00,93.75,93.75,93.74,93.75,11700.0,48.7575,48.7575,48.7523,48.7575,11700.0
2013-03-04 14:00:00,93.74,93.76,93.74,93.75,8100.0,48.7523,48.7627,48.7523,48.7575,8100.0
2013-03-04 14:05:00,93.76,93.76,93.75,93.75,6100.0,48.7627,48.7627,48.7575,48.7575,6100.0
2013-03-04 14:10:00,93.75,93.76,93.75,93.76,1900.0,48.7575,48.7627,48.7575,48.7627,1900.0
2013-03-04 14:15:00,93.76,93.76,93.75,93.75,5000.0,48.7627,48.7627,48.7575,48.7575,5000.0
2013-03-04 14:20:00,93.76,93.76,93.75,93.76,4600.0,48.7627,48.7627,48.7575,48.7627,4600.0
2013-03-04 14:25:00,93.75,93.78,93.75,93.75,43900.0,48.7575,48.7731,48.7575,48.7575,43900.0
2013-03-04 14:30:00,93.76,93.79,93.76,93.79,43000.0,48.7627,48.7783,48.7627,48.7783,43000.0
2013-03-04 14:35:00,93.79,93.79,93.78,93.78,15500.0,48.7783,48.7783,48.7731,48.7731,15500.0
2013-03-04 14:40:00,93.79,93.8,93.78,93.8,21600.0,48.7783,48.7835,48.7731,48.7835,21600.0
2013-03-04 14:45:00,93.8,93.8,93.76,93.77,64500.0,48.7835,48.7835,48.7627,48.7679,64500.0
2013-03-04 14:50:00,93.77,93.78,93.76,93.77,27900.0,48.7679,48.7731,48.7627,48.7679,27900.0
2013-03-04 14:55:00,93.76,93.8,93.76,93.78,70900.0,48.7627,48.7835,48.7627,48.7731,70900.0
2013-03-04 15:00:00,93.79,93.79,93.77,93.78,23500.0,48.7783,48.7783,48.7679,48.7731,23500.0
2013-03-04 15:05:00,93.78,93.78,93.77,93.78,6900.0,48.7731,48.7731,48.7679,48.7731,6900.0
2013-03-04 15:10:00,93.77,93.78,93.77,93.78,5400.0,48.7679,48.7731,48.7679,48.7731,5400.0
2013-03-04 15:15:00,93.78,93.78,93.77,93.77,5300.0,48.7731,48.7731,48.7679,48.7679,5300.0
2013-03-04 15:20:00,93.78,93.78,93.75,93.75,22800.0,48.7731,48.7731,48.7575,48.7575,22800.0
2013-03-04 15:25:00,93.76,93.76,93.74,93.76,32800.0,48.7627,48.7627,48.7523,48.7627,32800.0
2013-03-04 15:30:00,93.76,93.76,93.75,93.75,10500.0,48.7627,48.7627,48.7575,48.7575,10500.0
2013-03-04 15:35:00,93.75,93.76,93.75,93.75,20600.0,48.7575,48.7627,48.7575,48.7575,20600.0
2013-03-04 15:40:00,93.76,93.78,93.75,93.78,46700.0,48.7627,48.7731,48.7575,48.7731,46700.0
2013-03-04 15:45:00,93.78,93.79,93.78,93.79,54100.0,48.7731,48.7783,48.7731,48.7783,54100.0
2013-03-04 15:50:00,93.78,93.79,93.77,93.78,62300.0,48.7731,48.7783,48.7679,48.7731,62300.0
2013-03-04 15:55:00,93.77,93.79,93.72,93.76,128000.0,48.7679,48.7783,48.7419,48.7627,128000.0
2013-03-05 09:30:00,93.79,93.92,93.79,93.91,30200.0,48.7783,48.846,48.7783,48.8408,30200.0
2013-03-05 09:35:00,93.91,93.94,93.91,93.94,49400.0,48.8408,48.8564,48.8408,48.8564,49400.0
2013-03-05 09:40:00,93.93,93.94,93.91,93.92,180200.0,48.8512,48.8564,48.8408,48.846,180200.0
2013-03-05 09:45:00,93.92,93.95,93.92,93.94,121600.0,48.846,48.8616,48.846,48.8564,121600.0
2013-03-05 09:50:00,93.94,93.96,93.93,93.95,135600.0,48.8564,48.8668,48.8512,48.8616,135600.0
2013-03-05 09:55:00,93.95,93.98,93.95,93.97,117900.0,48.8616,48.8772,48.8616,48.872,117900.0
2013-03-05 10:00:00,93.97,93.97,93.93,93.95,59600.0,48.872,48.872,48.8512,48.8616,59600.0
2013-03-05 10:05:00,93.95,93.95,93.94,93.95,22000.0,48.8616,48.8616,48.8564,48.8616,22000.0
2013-03-05 10:10:00,93.96,93.96,93.94,93.95,31700.0,48.8668,48.8668,48.8564,48.8616,31700.0
2013-03-05 10:15:00,93.95,93.98,93.95,93.97,172500.0,48.8616,48.8772,48.8616,48.872,172500.0
2013-03-05 10:20:00,93.97,93.98,93.96,93.97,15300.0,48.872,48.8772,48.8668,48.872,15300.0
2013-03-05 10:25:00,93.97,93.98,93.97,93.98,64500.0,48.872,48.8772,48.872,48.8772,64500.0
2013-03-05 10:30:00,93.98,93.98,93.97,93.98,23700.0,48.8772,48.8772,48.872,48.8772,23700.0
2013-03-05 10:35:00,93.98,93.99,93.97,93.99,9400.0,48.8772,48.8824,48.872,48.8824,9400.0
2013-03-05 10:40:00,93.99,94.01,93.98,93.98,57400.0,48.8824,48.8928,48.8772,48.8772,57400.0
2013-03-05 10:45:00,93.99,94.0,93.98,93.99,107900.0,48.8824,48.8876,48.8772,48.8824,107900.0
2013-03-05 10:50:00,93.98,94.02,93.98,94.02,79100.0,48.8772,48.898,48.8772,48.898,79100.0
2013-03-05 10:55:00,94.01,94.02,93.99,93.99,20100.0,48.8928,48.898,48.8824,48.8824,20100.0
2013-03-05 11:00:00,93.99,94.0,93.98,93.99,11000.0,48.8824,48.8876,48.8772,48.8824,11000.0
2013-03-05 11:05:00,93.98,93.99,93.98,93.98,7300.0,48.8772,48.8824,48.8772,48.8772,7300.0
2013-03-05 11:10:00,93.98,94.01,93.98,94.0,62400.0,48.8772,48.8928,48.8772,48.8876,62400.0
2013-03-05 11:15:00,94.0,94.01,93.98,93.98,38900.0,48.8876,48.8928,48.8772,48.8772,38900.0
2013-03-05 11:20:00,93.98,93.99,93.97,93.97,9800.0,48.8772,48.8824,48.872,48.872,9800.0
2013-03-05 11:25:00,93.97,93.98,93.96,93.96,16600.0,48.872,48.8772,48.8668,48.8668,16600.0
2013-03-05 11:30:00,93.96,93.98,93.96,93.98,5500.0,48.8668,48.8772,48.8668,48.8772,5500.0
2013-03-05 11:35:00,93.98,93.99,93.97,93.99,7600.0,48.8772,48.8824,48.872,48.8824,7600.0
2013-03-05 11:40:00,93.99,93.99,93.96,93.98,29400.0,48.8824,48.8824,48.8668,48.8772,29400.0
2013-03-05 11:45:00,93.99,93.99,93.98,93.98,7900.0,48.8824,48.8824,48.8772,48.8772,7900.0
2013-03-05 11:50:00,93.98,94.0,93.98,93.99,6500.0,48.8772,48.8876,48.8772,48.8824,6500.0
2013-03-05 11:55:00,94.0,94.01,94.0,94.0,23600.0,48.8876,48.8928,48.8876,48.8876,23600.0
2013-03-05 12:00:00,93.99,94.0,93.97,94.0,11700.0,48.8824,48.8876,48.872,48.8876,11700.0
2013-03-05 12:05:00,94.0,94.01,93.99,94.01,9700.0,48.8876,48.8928,48.8824,48.8928,9700.0
2013-03-05 12:10:00,94.01,94.01,94.0,94.0,29200.0,48.8928,48.8928,48.8876,48.8876,29200.0
2013-03-05 12:15:00,94.0,94.01,93.97,94.0,23200.0,48.8876,48.8928,48.872,48.8876,23200.0
2013-03-05 12:20:00,94.0,94.0,93.99,94.0,8700.0,48.8876,48.8876,48.8824,48.8876,8700.0
2013-03-05 12:25:00,94.0,94.01,93.98,93.99,18000.0,48.8876,48.8928,48.8772,48.8824,18000.0
2013-03-05 12:30:00,93.98,94.0,93.98,93.99,14900.0,48.8772,48.8876,48.8772,48.8824,14900.0
2013-03-05 12:35:00,93.98,94.0,93.98,94.0,6400.0,48.8772,48.8876,48.8772,48.8876,6400.0
2013-03-05 12:40:00,94.0,94.0,93.98,93.98,12300.0,48.8876,48.8876,48.8772,48.8772,12300.0
2013-03-05 12:45:00,93.98,94.0,93.98,94.0,3600.0,48.8772,48.8876,48.8772,48.8876,3600.0
2013-03-05 12:50:00,93.99,94.01,93.99,94.01,6500.0,48.8824,48.8928,48.8824,48.8928,6500.0
2013-03-05 12:55:00,94.01,94.02,94.0,94.01,12100.0,48.8928,48.898,48.8876,48.8928,12100.0
2013-03-05 13:00:00,94.02,94.02,93.98,93.98,18400.0,48.898,48.898,48.8772,48.8772,18400.0
2013-03-05 13:05:00,93.98,94.0,93.98,94.0,5700.0,48.8772,48.8876,48.8772,48.8876,5700.0
2013-03-05 13:10:00,94.0,94.0,93.99,93.99,2500.0,48.8876,48.8876,48.8824,48.8824,2500.0
2013-03-05 13:15:00,94.0,94.01,93.99,94.01,8800.0,48.8876,48.8928,48.8824,48.8928,8800.0
2013-03-05 13:20:00,94.01,94.01,93.99,94.0,54100.0,48.8928,48.8928,48.8824,48.8876,54100.0
2013-03-05 13:25:00,93.99,94.01,93.99,94.0,185100.0,48.8824,48.8928,48.8824,48.8876,185100.0
2013-03-05 13:30:00,93.99,94.0,93.98,93.99,45000.0,48.8824,48.8876,48.8772,48.8824,45000.0
2013-03-05 13:35:00,93.99,93.99,93.97,93.98,50800.0,48.8824,48.8824,48.872,48.8772,50800.0
2013-03-05 13:40:00,93.97,93.98,93.96,93.96,123600.0,48.872,48.8772,48.8668,48.8668,123600.0
2013-03-05 13:45:00,93.97,93.98,93.97,93.97,11300.0,48.872,48.8772,48.872,48.872,11300.0
2013-03-05 13:50:00,93.98,93.99,93.98,93.99,13600.0,48.8772,48.8824,48.8772,48.8824,13600.0
2013-03-05 13:55:00,93.99,93.99,93.98,93.98,7400.0,48.8824,48.8824,48.8772,48.8772,7400.0
2013-03-05 14:00:00,93.98,93.99,93.97,93.98,35800.0,48.8772,48.8824,48.872,48.8772,35800.0
2013-03-05 14:05:00,93.97,94.0,93.96,93.99,106600.0,48.872,48.8876,48.8668,48.8824,106600.0
2013-03-05 14:10:00,93.99,93.99,93.98,93.98,10400.0,48.8824,48.8824,48.8772,48.8772,10400.0
2013-03-05 14:15:00,93.99,94.0,93.98,94.0,10700.0,48.8824,48.8876,48.8772,48.8876,10700.0
2013-03-05 14:20:00,94.0,94.0,93.99,94.0,11300.0,48.8876,48.8876,48.8824,48.8876,11300.0
2013-03-05 14:25:00,94.0,94.0,93.98,93.99,24900.0,48.8876,48.8876,48.8772,48.8824,24900.0
2013-03-05 14:30:00,93.99,94.0,93.98,93.99,45800.0,48.8824,48.8876,48.8772,48.8824,45800.0
2013-03-05 14:35:00,93.99,93.99,93.98,93.98,25400.0,48.8824,48.8824,48.8772,48.8772,25400.0
2013-03-05 14:40:00,93.98,93.99,93.97,93.98,67600.0,48.8772,48.8824,48.872,48.8772,67600.0
2013-03-05 14:45:00,93.98,93.99,93.97,93.98,125800.0,48.8772,48.8824,48.872,48.8772,125800.0
2013-03-05 14:50:00,93.98,93.98,93.97,93.98,8300.0,48.8772,48.8772,48.872,48.8772,8300.0
2013-03-05 14:55:00,93.98,93.98,93.96,93.98,198600.0,48.8772,48.8772,48.8668,48.8772,198600.0
2013-03-05 15:00:00,93.98,93.99,93.97,93.97,16200.0,48.8772,48.8824,48.872,48.872,16200.0
2013-03-05 15:05:00,93.97,93.98,93.97,93.98,19600.0,48.872,48.8772,48.872,48.8772,19600.0
2013-03-05 15:10:00,93.98,93.98,93.97,93.97,19000.0,48.8772,48.8772,48.872,48.872,19000.0
2013-03-05 15:15:00,93.98,94.0,93.97,93.98,34900.0,48.8772,48.8876,48.872,48.8772,34900.0
2013-03-05 15:20:00,93.98,93.98,93.95,93.96,43000.0,48.8772,48.8772,48.8616,48.8668,43000.0
2013-03-05 15:25:00,93.96,93.97,93.95,93.97,54000.0,48.8668,48.872,48.8616,48.872,54000.0
2013-03-05 15:30:00,93.96,93.97,93.96,93.97,18300.0,48.8668,48.872,48.8668,48.872,18300.0
2013-03-05 15:35:00,93.96,93.97,93.95,93.97,64700.0,48.8668,48.872,48.8616,48.872,64700.0
2013-03-05 15:40:00,93.96,93.99,93.96,93.97,29300.0,48.8668,48.8824,48.8668,48.872,29300.0
2013-03-05 15:45:00,93.97,93.98,93.96,93.96,56800.0,48.872,48.8772,48.8668,48.8668,56800.0
2013-03-05 15:50:00,93.97,93.97,93.92,93.92,73100.0,48.872,48.872,48.846,48.846,73100.0
2013-03-05 15:55:00,93.91,93.96,93.9,93.9,217900.0,48.8408,48.8668,48.8356,48.8356,217900.0
2013-03-06 09:30:00,94.07,94.07,93.99,94.0,101900.0,48.924,48.924,48.8824,48.8876,101900.0
2013-03-06 09:35:00,94.0,94.01,93.96,93.99,122500.0,48.8876,48.8928,48.8668,48.8824,122500.0
2013-03-06 09:40:00,93.99,94.01,93.93,93.96,45700.0,48.8824,48.8928,48.8512,48.8668,45700.0
2013-03-06 09:45:00,93.95,93.99,93.95,93.99,28200.0,48.8616,48.8824,48.8616,48.8824,28200.0
2013-03-06 09:50:00,93.99,94.0,93.95,93.99,40100.0,48.8824,48.8876,48.8616,48.8824,40100.0
2013-03-06 09:55:00,93.99,94.0,93.99,93.99,21300.0,48.8824,48.8876,48.8824,48.8824,21300.0
2013-03-06 10:00:00,93.99,94.0,93.99,94.0,31900.0,48.8824,48.8876,48.8824,48.8876,31900.0
2013-03-06 10:05:00,94.0,94.0,93.97,93.98,49200.0,48.8876,48.8876,48.872,48.8772,49200.0
2013-03-06 10:10:00,93.98,94.03,93.98,94.02,189800.0,48.8772,48.9032,48.8772,48.898,189800.0
2013-03-06 10:15:00,94.03,94.05,94.01,94.01,38400.0,48.9032,48.9136,48.8928,48.8928,38400.0
2013-03-06 10:20:00,94.01,94.03,94.01,94.01,23600.0,48.8928,48.9032,48.8928,48.8928,23600.0
2013-03-06 10:25:00,94.02,94.02,94.01,94.02,23700.0,48.898,48.898,48.8928,48.898,23700.0
2013-03-06 10:30:00,94.02,94.02,93.95,93.96,29400.0,48.898,48.898,48.8616,48.8668,29400.0
2013-03-06 10:35:00,93.96,93.97,93.96,93.96,14200.0,48.8668,48.872,48.8668,48.8668,14200.0
2013-03-06 10:40:00,93.96,93.98,93.96,93.98,17200.0,48.8668,48.8772,48.8668,48.8772,17200.0
2013-03-06 10:45:00,93.99,94.0,93.99,94.0,7000.0,48.8824,48.8876,48.8824,48.8876,7000.0
2013-03-06 10:50:00,94.0,94.0,93.98,93.98,13700.0,48.8876,48.8876,48.8772,48.8772,13700.0
2013-03-06 10:55:00,93.99,93.99,93.98,93.99,17700.0,48.8824,48.8824,48.8772,48.8824,17700.0
2013-03-06 11:00:00,93.99,94.01,93.98,94.01,27800.0,48.8824,48.8928,48.8772,48.8928,27800.0
2013-03-06 11:05:00,94.0,94.0,93.99,93.99,101700.0,48.8876,48.8876,48.8824,48.8824,101700.0
2013-03-06 11:10:00,93.99,94.0,93.98,93.99,14200.0,48.8824,48.8876,48.8772,48.8824,14200.0
2013-03-06 11:15:00,93.98,93.99,93.98,93.98,8400.0,48.8772,48.8824,48.8772,48.8772,8400.0
2013-03-06 11:20:00,93.98,93.99,93.98,93.98,5300.0,48.8772,48.8824,48.8772,48.8772,5300.0
2013-03-06 11:25:00,93.98,93.99,93.98,93.98,8700.0,48.8772,48.8824,48.8772,48.8772,8700.0
2013-03-06 11:30:00,93.99,93.99,93.98,93.99,2000.0,48.8824,48.8824,48.8772,48.8824,2000.0
2013-03-06 11:35:00,93.99,93.99,93.98,93.98,17100.0,48.8824,48.8824,48.8772,48.8772,17100.0
2013-03-06 11:40:00,93.98,93.99,93.96,93.96,19000.0,48.8772,48.8824,48.8668,48.8668,19000.0
2013-03-06 11:45:00,93.95,93.97,93.94,93.97,9800.0,48.8616,48.872,48.8564,48.872,9800.0
2013-03-06 11:50:00,93.96,93.98,93.93,93.94,18800.0,48.8668,48.8772,48.8512,48.8564,18800.0
2013-03-06 11:55:00,93.95,93.95,93.94,93.95,3200.0,48.8616,48.8616,48.8564,48.8616,3200.0
2013-03-06 12:00:00,93.94,93.95,93.93,93.95,13600.0,48.8564,48.8616,48.8512,48.8616,13600.0
2013-03-06 12:05:00,93.94,93.95,93.93,93.94,4600.0,48.8564,48.8616,48.8512,48.8564,4600.0
2013-03-06 12:10:00,93.93,93.94,93.93,93.93,2400.0,48.8512,48.8564,48.8512,48.8512,2400.0
2013-03-06 12:15:00,93.94,93.95,93.93,93.93,14900.0,48.8564,48.8616,48.8512,48.8512,14900.0
2013-03-06 12:20:00,93.93,93.97,93.93,93.97,11200.0,48.8512,48.872,48.8512,48.872,11200.0
2013-03-06 12:25:00,93.97,94.0,93.97,93.98,9800.0,48.872,48.8876,48.872,48.8772,9800.0
2013-03-06 12:30:00,93.99,93.99,93.96,93.96,24300.0,48.8824,48.8824,48.8668,48.8668,24300.0
2013-03-06 12:35:00,93.96,93.96,93.94,93.95,19900.0,48.8668,48.8668,48.8564,48.8616,19900.0
2013-03-06 12:40:00,93.95,93.97,93.94,93.97,10800.0,48.8616,48.872,48.8564,48.872,10800.0
2013-03-06 12:45:00,93.97,93.97,93.95,93.95,12300.0,48.872,48.872,48.8616,48.8616,12300.0
2013-03-06 12:50:00,93.96,93.96,93.95,93.95,6400.0,48.8668,48.8668,48.8616,48.8616,6400.0
2013-03-06 12:55:00,93.95,93.96,93.91,93.94,24100.0,48.8616,48.8668,48.8408,48.8564,24100.0
2013-03-06 13:00:00,93.94,93.96,93.92,93.94,14900.0,48.8564,48.8668,48.846,48.8564,14900.0
2013-03-06 13:05:00,93.93,93.94,93.92,93.93,9200.0,48.8512,48.8564,48.846,48.8512,9200.0
2013-03-06 13:10:00,93.93,93.94,93.92,93.93,12600.0,48.8512,48.8564,48.846,48.8512,12600.0
2013-03-06 13:15:00,93.93,93.93,93.89,93.89,15900.0,48.8512,48.8512,48.8304,48.8304,15900.0
2013-03-06 13:20:00,93.9,93.91,93.89,93.89,46200.0,48.8356,48.8408,48.8304,48.8304,46200.0
2013-03-06 13:25:00,93.9,93.9,93.88,93.89,18800.0,48.8356,48.8356,48.8252,48.8304,18800.0
2013-03-06 13:30:00,93.9,93.9,93.88,93.89,15300.0,48.8356,48.8356,48.8252,48.8304,15300.0
2013-03-06 13:35:00,93.88,93.89,93.88,93.88,10700.0,48.8252,48.8304,48.8252,48.8252,10700.0
2013-03-06 13:40:00,93.88,93.94,93.88,93.94,15000.0,48.8252,48.8564,48.8252,48.8564,15000.0
2013-03-06 13:45:00,93.93,93.94,93.86,93.9,33100.0,48.8512,48.8564,48.8148,48.8356,33100.0
2013-03-06 13:50:00,93.9,93.9,93.86,93.86,19800.0,48.8356,48.8356,48.8148,48.8148,19800.0
2013-03-06 13:55:00,93.87,93.88,93.87,93.88,18400.0,48.82,48.8252,48.82,48.8252,18400.0
2013-03-06 14:00:00,93.87,93.88,93.86,93.87,11900.0,48.82,48.8252,48.8148,48.82,11900.0
2013-03-06 14:05:00,93.87,93.89,93.86,93.89,13900.0,48.82,48.8304,48.8148,48.8304,13900.0
2013-03-06 14:10:00,93.89,93.9,93.88,93.9,7800.0,48.8304,48.8356,48.8252,48.8356,7800.0
2013-03-06 14:15:00,93.9,93.92,93.89,93.9,19700.0,48.8356,48.846,48.8304,48.8356,19700.0
2013-03-06 14:20:00,93.89,93.9,93.87,93.89,19500.0,48.8304,48.8356,48.82,48.8304,19500.0
2013-03-06 14:25:00,93.89,93.9,93.89,93.9,5000.0,48.8304,48.8356,48.8304,48.8356,5000.0
2013-03-06 14:30:00,93.89,93.9,93.89,93.9,8600.0,48.8304,48.8356,48.8304,48.8356,8600.0
2013-03-06 14:35:00,93.89,93.94,93.89,93.9,18700.0,48.8304,48.8564,48.8304,48.8356,18700.0
2013-03-06 14:40:00,93.91,93.92,93.89,93.9,12800.0,48.8408,48.846,48.8304,48.8356,12800.0
2013-03-06 14:45:00,93.89,93.91,93.89,93.9,18900.0,48.8304,48.8408,48.8304,48.8356,18900.0
2013-03-06 14:50:00,93.91,93.91,93.86,93.87,42700.0,48.8408,48.8408,48.8148,48.82,42700.0
2013-03-06 14:55:00,93.87,93.88,93.86,93.86,42900.0,48.82,48.8252,48.8148,48.8148,42900.0
2013-03-06 15:00:00,93.86,93.87,93.85,93.87,20700.0,48.8148,48.82,48.8096,48.82,20700.0
2013-03-06 15:05:00,93.86,93.88,93.86,93.87,12000.0,48.8148,48.8252,48.8148,48.82,12000.0
2013-03-06 15:10:00,93.88,93.88,93.85,93.85,12200.0,48.8252,48.8252,48.8096,48.8096,12200.0
2013-03-06 15:15:00,93.85,93.89,93.85,93.88,11800.0,48.8096,48.8304,48.8096,48.8252,11800.0
2013-03-06 15:20:00,93.88,93.88,93.87,93.87,15000.0,48.8252,48.8252,48.82,48.82,15000.0
2013-03-06 15:25:00,93.88,93.88,93.86,93.87,11500.0,48.8252,48.8252,48.8148,48.82,11500.0
2013-03-06 15:30:00,93.87,93.9,93.86,93.9,16400.0,48.82,48.8356,48.8148,48.8356,16400.0
2013-03-06 15:35:00,93.9,93.92,93.89,93.92,21800.0,48.8356,48.846,48.8304,48.846,21800.0
2013-03-06 15:40:00,93.92,93.94,93.89,93.9,42300.0,48.846,48.8564,48.8304,48.8356,42300.0
2013-03-06 15:45:00,93.9,93.93,93.88,93.88,33000.0,48.8356,48.8512,48.8252,48.8252,33000.0
2013-03-06 15:50:00,93.88,93.89,93.84,93.89,56900.0,48.8252,48.8304,48.8044,48.8304,56900.0
2013-03-06 15:55:00,93.89,93.89,93.84,93.87,52800.0,48.8304,48.8304,48.8044,48.82,52800.0
2013-03-07 09:30:00,93.87,93.97,93.86,93.96,98000.0,48.82,48.872,48.8148,48.8668,98000.0
2013-03-07 09:35:00,93.95,93.96,93.92,93.94,17800.0,48.8616,48.8668,48.846,48.8564,17800.0
2013-03-07 09:40:00,93.93,93.98,93.93,93.94,31800.0,48.8512,48.8772,48.8512,48.8564,31800.0
2013-03-07 09:45:00,93.95,93.95,93.91,93.91,23500.0,48.8616,48.8616,48.8408,48.8408,23500.0
2013-03-07 09:50:00,93.92,93.94,93.9,93.94,11900.0,48.846,48.8564,48.8356,48.8564,11900.0
2013-03-07 09:55:00,93.94,93.94,93.91,93.93,7700.0,48.8564,48.8564,48.8408,48.8512,7700.0
2013-03-07 10:00:00,93.93,93.94,93.92,93.93,9600.0,48.8512,48.8564,48.846,48.8512,9600.0
2013-03-07 10:05:00,93.92,93.93,93.92,93.93,11100.0,48.846,48.8512,48.846,48.8512,11100.0
2013-03-07 10:10:00,93.94,93.96,93.93,93.96,11000.0,48.8564,48.8668,48.8512,48.8668,11000.0
2013-03-07 10:15:00,93.96,93.98,93.96,93.97,13400.0,48.8668,48.8772,48.8668,48.872,13400.0
2013-03-07 10:20:00,93.97,93.97,93.94,93.95,23600.0,48.872,48.872,48.8564,48.8616,23600.0
2013-03-07 10:25:00,93.94,93.95,93.94,93.94,5700.0,48.8564,48.8616,48.8564,48.8564,5700.0
2013-03-07 10:30:00,93.95,93.97,93.94,93.97,10300.0,48.8616,48.872,48.8564,48.872,10300.0
2013-03-07 10:35:00,93.97,93.98,93.96,93.98,7500.0,48.872,48.8772,48.8668,48.8772,7500.0
2013-03-07 10:40:00,93.98,93.98,93.97,93.98,9100.0,48.8772,48.8772,48.872,48.8772,9100.0
2013-03-07 10:45:00,93.98,93.98,93.97,93.97,30500.0,48.8772,48.8772,48.872,48.872,30500.0
2013-03-07 10:50:00,93.97,93.97,93.96,93.97,4100.0,48.872,48.872,48.8668,48.872,4100.0
2013-03-07 10:55:00,93.96,93.98,93.96,93.97,24000.0,48.8668,48.8772,48.8668,48.872,24000.0
2013-03-07 11:00:00,93.97,93.98,93.96,93.96,7100.0,48.872,48.8772,48.8668,48.8668,7100.0
2013-03-07 11:05:00,93.96,93.99,93.96,93.99,22600.0,48.8668,48.8824,48.8668,48.8824,22600.0
2013-03-07 11:10:00,93.99,93.99,93.98,93.99,29200.0,48.8824,48.8824,48.8772,48.8824,29200.0
2013-03-07 11:15:00,93.99,93.99,93.98,93.98,8500.0,48.8824,48.8824,48.8772,48.8772,8500.0
2013-03-07 11:20:00,93.98,93.99,93.98,93.99,13100.0,48.8772,48.8824,48.8772,48.8824,13100.0
2013-03-07 11:25:00,93.99,93.99,93.98,93.99,9900.0,48.8824,48.8824,48.8772,48.8824,9900.0
2013-03-07 11:30:00,93.99,93.99,93.98,93.99,5500.0,48.8824,48.8824,48.8772,48.8824,5500.0
2013-03-07 11:35:00,93.99,93.99,93.98,93.99,4500.0,48.8824,48.8824,48.8772,48.8824,4500.0
2013-03-07 11:40:00,93.99,94.0,93.98,94.0,61900.0,48.8824,48.8876,48.8772,48.8876,61900.0
2013-03-07 11:45:00,94.0,94.0,93.98,93.98,15100.0,48.8876,48.8876,48.8772,48.8772,15100.0
2013-03-07 11:50:00,93.98,93.99,93.97,93.97,5400.0,48.8772,48.8824,48.872,48.872,5400.0
2013-03-07 11:55:00,93.97,93.99,93.97,93.99,6300.0,48.872,48.8824,48.872,48.8824,6300.0
2013-03-07 12:00:00,93.99,94.0,93.99,94.0,9400.0,48.8824,48.8876,48.8824,48.8876,9400.0
2013-03-07 12:05:00,94.0,94.0,93.99,94.0,11300.0,48.8876,48.8876,48.8824,48.8876,11300.0
2013-03-07 12:10:00,94.0,94.0,93.99,94.0,4800.0,48.8876,48.8876,48.8824,48.8876,4800.0
2013-03-07 12:15:00,93.99,94.0,93.99,94.0,6800.0,48.8824,48.8876,48.8824,48.8876,6800.0
2013-03-07 12:20:00,94.0,94.0,93.99,93.99,5000.0,48.8876,48.8876,48.8824,48.8824,5000.0
2013-03-07 12:25:00,94.0,94.0,93.99,94.0,8400.0,48.8876,48.8876,48.8824,48.8876,8400.0
2013-03-07 12:30:00,94.0,94.0,93.98,93.98,7000.0,48.8876,48.8876,48.8772,48.8772,7000.0
2013-03-07 12:35:00,93.98,94.0,93.98,93.99,8200.0,48.8772,48.8876,48.8772,48.8824,8200.0
2013-03-07 12:40:00,94.0,94.0,93.97,93.98,13600.0,48.8876,48.8876,48.872,48.8772,13600.0
2013-03-07 12:45:00,93.98,93.98,93.97,93.97,8400.0,48.8772,48.8772,48.872,48.872,8400.0
2013-03-07 12:50:00,93.97,93.98,93.96,93.97,5500.0,48.872,48.8772,48.8668,48.872,5500.0
2013-03-07 12:55:00,93.96,93.98,93.96,93.98,8700.0,48.8668,48.8772,48.8668,48.8772,8700.0
2013-03-07 13:00:00,93.98,93.98,93.97,93.98,4800.0,48.8772,48.8772,48.872,48.8772,4800.0
2013-03-07 13:05:00,93.98,93.98,93.96,93.96,5900.0,48.8772,48.8772,48.8668,48.8668,5900.0
2013-03-07 13:10:00,93.95,93.97,93.95,93.96,7900.0,48.8616,48.872,48.8616,48.8668,7900.0
2013-03-07 13:15:00,93.95,93.96,93.93,93.94,32400.0,48.8616,48.8668,48.8512,48.8564,32400.0
2013-03-07 13:20:00,93.94,93.96,93.93,93.95,29100.0,48.8564,48.8668,48.8512,48.8616,29100.0
2013-03-07 13:25:00,93.95,93.96,93.95,93.95,3500.0,48.8616,48.8668,48.8616,48.8616,3500.0
2013-03-07 13:30:00,93.95,93.96,93.94,93.94,16900.0,48.8616,48.8668,48.8564,48.8564,16900.0
2013-03-07 13:35:00,93.95,93.95,93.91,93.93,33600.0,48.8616,48.8616,48.8408,48.8512,33600.0
2013-03-07 13:40:00,93.92,93.93,93.92,93.93,9600.0,48.846,48.8512,48.846,48.8512,9600.0
2013-03-07 13:45:00,93.94,93.95,93.93,93.95,9600.0,48.8564,48.8616,48.8512,48.8616,9600.0
2013-03-07 13:50:00,93.95,93.95,93.93,93.93,8800.0,48.8616,48.8616,48.8512,48.8512,8800.0
2013-03-07 13:55:00,93.94,93.96,93.94,93.95,8900.0,48.8564,48.8668,48.8564,48.8616,8900.0
2013-03-07 14:00:00,93.96,93.96,93.95,93.95,6900.0,48.8668,48.8668,48.8616,48.8616,6900.0
2013-03-07 14:05:00,93.95,93.96,93.95,93.95,6900.0,48.8616,48.8668,48.8616,48.8616,6900.0
2013-03-07 14:10:00,93.96,93.97,93.95,93.96,9200.0,48.8668,48.872,48.8616,48.8668,9200.0
2013-03-07 14:15:00,93.95,93.97,93.94,93.94,12200.0,48.8616,48.872,48.8564,48.8564,12200.0
2013-03-07 14:20:00,93.94,93.95,93.94,93.94,4500.0,48.8564,48.8616,48.8564,48.8564,4500.0
2013-03-07 14:25:00,93.94,93.95,93.94,93.94,12100.0,48.8564,48.8616,48.8564,48.8564,12100.0
2013-03-07 14:30:00,93.95,93.95,93.94,93.95,12900.0,48.8616,48.8616,48.8564,48.8616,12900.0
2013-03-07 14:35:00,93.95,93.97,93.94,93.96,15900.0,48.8616,48.872,48.8564,48.8668,15900.0
2013-03-07 14:40:00,93.96,93.97,93.95,93.97,7300.0,48.8668,48.872,48.8616,48.872,7300.0
2013-03-07 14:45:00,93.97,93.97,93.95,93.95,13500.0,48.872,48.872,48.8616,48.8616,13500.0
2013-03-07 14:50:00,93.95,93.97,93.95,93.97,16500.0,48.8616,48.872,48.8616,48.872,16500.0
2013-03-07 14:55:00,93.97,93.98,93.96,93.98,9500.0,48.872,48.8772,48.8668,48.8772,9500.0
2013-03-07 15:00:00,93.98,93.98,93.97,93.98,5200.0,48.8772,48.8772,48.872,48.8772,5200.0
2013-03-07 15:05:00,93.98,93.98,93.96,93.97,11600.0,48.8772,48.8772,48.8668,48.872,11600.0
2013-03-07 15:10:00,93.97,93.98,93.96,93.97,16600.0,48.872,48.8772,48.8668,48.872,16600.0
2013-03-07 15:15:00,93.96,93.99,93.96,93.98,26600.0,48.8668,48.8824,48.8668,48.8772,26600.0
2013-03-07 15:20:00,93.99,93.99,93.94,93.96,50900.0,48.8824,48.8824,48.8564,48.8668,50900.0
2013-03-07 15:25:00,93.96,93.97,93.95,93.96,22100.0,48.8668,48.872,48.8616,48.8668,22100.0
2013-03-07 15:30:00,93.97,93.98,93.97,93.97,25500.0,48.872,48.8772,48.872,48.872,25500.0
2013-03-07 15:35:00,93.97,93.99,93.97,93.99,13800.0,48.872,48.8824,48.872,48.8824,13800.0
2013-03-07 15:40:00,93.98,94.0,93.98,94.0,14600.0,48.8772,48.8876,48.8772,48.8876,14600.0
2013-03-07 15:45:00,94.0,94.0,93.98,93.99,20700.0,48.8876,48.8876,48.8772,48.8824,20700.0
2013-03-07 15:50:00,94.0,94.0,93.97,93.98,203300.0,48.8876,48.8876,48.872,48.8772,203300.0
2013-03-07 15:55:00,93.98,94.0,93.97,93.99,103600.0,48.8772,48.8876,48.872,48.8824,103600.0
2013-03-08 09:30:00,94.17,94.19,94.04,94.15,57900.0,48.976,48.9864,48.9084,48.9656,57900.0
2013-03-08 09:35:00,94.15,94.16,94.14,94.15,25900.0,48.9656,48.9708,48.9604,48.9656,25900.0
2013-03-08 09:40:00,94.15,94.15,94.08,94.12,21000.0,48.9656,48.9656,48.9292,48.95,21000.0
2013-03-08 09:45:00,94.12,94.13,94.09,94.09,17200.0,48.95,48.9552,48.9344,48.9344,17200.0
2013-03-08 09:50:00,94.09,94.11,94.09,94.11,13000.0,48.9344,48.9448,48.9344,48.9448,13000.0
2013-03-08 09:55:00,94.11,94.13,94.1,94.13,19100.0,48.9448,48.9552,48.9396,48.9552,19100.0
2013-03-08 10:00:00,94.13,94.13,94.09,94.09,21000.0,48.9552,48.9552,48.9344,48.9344,21000.0
2013-03-08 10:05:00,94.08,94.09,93.99,93.99,52200.0,48.9292,48.9344,48.8824,48.8824,52200.0
2013-03-08 10:10:00,93.98,94.01,93.92,93.98,46900.0,48.8772,48.8928,48.846,48.8772,46900.0
2013-03-08 10:15:00,93.98,94.02,93.97,93.99,11500.0,48.8772,48.898,48.872,48.8824,11500.0
2013-03-08 10:20:00,93.99,94.03,93.99,94.03,15800.0,48.8824,48.9032,48.8824,48.9032,15800.0
2013-03-08 10:25:00,94.03,94.03,94.02,94.03,5800.0,48.9032,48.9032,48.898,48.9032,5800.0
2013-03-08 10:30:00,94.03,94.07,94.02,94.07,19600.0,48.9032,48.924,48.898,48.924,19600.0
2013-03-08 10:35:00,94.06,94.07,94.06,94.07,10600.0,48.9188,48.924,48.9188,48.924,10600.0
2013-03-08 10:40:00,94.07,94.08,94.06,94.08,27200.0,48.924,48.9292,48.9188,48.9292,27200.0
2013-03-08 10:45:00,94.08,94.08,94.06,94.08,21200.0,48.9292,48.9292,48.9188,48.9292,21200.0
2013-03-08 10:50:00,94.07,94.08,94.06,94.08,64900.0,48.924,48.9292,48.9188,48.9292,64900.0
2013-03-08 10:55:00,94.07,94.08,94.05,94.05,28400.0,48.924,48.9292,48.9136,48.9136,28400.0
2013-03-08 11:00:00,94.05,94.05,94.02,94.05,13800.0,48.9136,48.9136,48.898,48.9136,13800.0
2013-03-08 11:05:00,94.06,94.06,94.03,94.04,19800.0,48.9188,48.9188,48.9032,48.9084,19800.0
2013-03-08 11:10:00,94.05,94.06,94.05,94.05,22100.0,48.9136,48.9188,48.9136,48.9136,22100.0
2013-03-08 11:15:00,94.05,94.07,94.04,94.04,20600.0,48.9136,48.924,48.9084,48.9084,20600.0
2013-03-08 11:20:00,94.05,94.05,94.03,94.04,13400.0,48.9136,48.9136,48.9032,48.9084,13400.0
2013-03-08 11:25:00,94.04,94.05,94.03,94.05,12900.0,48.9084,48.9136,48.9032,48.9136,12900.0
2013-03-08 11:30:00,94.04,94.06,94.04,94.05,26600.0,48.9084,48.9188,48.9084,48.9136,26600.0
2013-03-08 11:35:00,94.06,94.07,94.03,94.03,26500.0,48.9188,48.924,48.9032,48.9032,26500.0
2013-03-08 11:40:00,94.04,94.05,94.03,94.04,15200.0,48.9084,48.9136,48.9032,48.9084,15200.0
2013-03-08 11:45:00,94.04,94.04,94.03,94.03,21900.0,48.9084,48.9084,48.9032,48.9032,21900.0
2013-03-08 11:50:00,94.04,94.06,94.04,94.04,19300.0,48.9084,48.9188,48.9084,48.9084,19300.0
2013-03-08 11:55:00,94.04,94.05,94.04,94.05,4100.0,48.9084,48.9136,48.9084,48.9136,4100.0
2013-03-08 12:00:00,94.05,94.06,94.04,94.04,14700.0,48.9136,48.9188,48.9084,48.9084,14700.0
2013-03-08 12:05:00,94.05,94.05,94.04,94.05,2000.0,48.9136,48.9136,48.9084,48.9136,2000.0
2013-03-08 12:10:00,94.05,94.05,94.04,94.04,9300.0,48.9136,48.9136,48.9084,48.9084,9300.0
2013-03-08 12:15:00,94.05,94.05,94.04,94.04,5200.0,48.9136,48.9136,48.9084,48.9084,5200.0
2013-03-08 12:20:00,94.05,94.05,94.04,94.05,6800.0,48.9136,48.9136,48.9084,48.9136,6800.0
2013-03-08 12:25:00,94.04,94.05,94.04,94.05,7000.0,48.9084,48.9136,48.9084,48.9136,7000.0
2013-03-08 12:30:00,94.06,94.06,94.02,94.02,16000.0,48.9188,48.9188,48.898,48.898,16000.0
2013-03-08 12:35:00,94.02,94.06,94.02,94.03,23600.0,48.898,48.9188,48.898,48.9032,23600.0
2013-03-08 12:40:00,94.04,94.06,94.04,94.05,4700.0,48.9084,48.9188,48.9084,48.9136,4700.0
2013-03-08 12:45:00,94.06,94.06,94.05,94.05,4200.0,48.9188,48.9188,48.9136,48.9136,4200.0
2013-03-08 12:50:00,94.06,94.06,94.03,94.04,18800.0,48.9188,48.9188,48.9032,48.9084,18800.0
2013-03-08 12:55:00,94.03,94.04,94.02,94.02,6300.0,48.9032,48.9084,48.898,48.898,6300.0
2013-03-08 13:00:00,94.03,94.03,94.0,94.0,8400.0,48.9032,48.9032,48.8876,48.8876,8400.0
2013-03-08 13:05:00,94.0,94.03,94.0,94.02,10400.0,48.8876,48.9032,48.8876,48.898,10400.0
2013-03-08 13:10:00,94.03,94.03,94.02,94.02,5900.0,48.9032,48.9032,48.898,48.898,5900.0
2013-03-08 13:15:00,94.03,94.04,94.02,94.04,9400.0,48.9032,48.9084,48.898,48.9084,9400.0
2013-03-08 13:20:00,94.03,94.04,94.02,94.02,9500.0,48.9032,48.9084,48.898,48.898,9500.0
2013-03-08 13:25:00,94.03,94.03,94.02,94.03,6000.0,48.9032,48.9032,48.898,48.9032,6000.0
2013-03-08 13:30:00,94.02,94.04,94.02,94.04,15600.0,48.898,48.9084,48.898,48.9084,15600.0
2013-03-08 13:35:00,94.04,94.04,93.98,93.99,67100.0,48.9084,48.9084,48.8772,48.8824,67100.0
2013-03-08 13:40:00,93.98,93.99,93.98,93.99,11000.0,48.8772,48.8824,48.8772,48.8824,11000.0
2013-03-08 13:45:00,93.99,94.02,93.98,94.02,19500.0,48.8824,48.898,48.8772,48.898,19500.0
2013-03-08 13:50:00,94.02,94.02,93.98,93.98,12400.0,48.898,48.898,48.8772,48.8772,12400.0
2013-03-08 13:55:00,93.98,94.0,93.98,94.0,4500.0,48.8772,48.8876,48.8772,48.8876,4500.0
2013-03-08 14:00:00,94.0,94.0,93.98,93.98,11100.0,48.8876,48.8876,48.8772,48.8772,11100.0
2013-03-08 14:05:00,93.99,94.02,93.98,94.01,26700.0,48.8824,48.898,48.8772,48.8928,26700.0
2013-03-08 14:10:00,94.02,94.02,94.01,94.02,8200.0,48.898,48.898,48.8928,48.898,8200.0
2013-03-08 14:15:00,94.02,94.02,94.01,94.02,5600.0,48.898,48.898,48.8928,48.898,5600.0
2013-03-08 14:20:00,94.02,94.03,94.01,94.02,11300.0,48.898,48.9032,48.8928,48.898,11300.0
2013-03-08 14:25:00,94.04,94.04,94.02,94.03,16100.0,48.9084,48.9084,48.898,48.9032,16100.0
2013-03-08 14:30:00,94.02,94.03,94.01,94.02,9800.0,48.898,48.9032,48.8928,48.898,9800.0
2013-03-08 14:35:00,94.02,94.02,94.01,94.01,10500.0,48.898,48.898,48.8928,48.8928,10500.0
2013-03-08 14:40:00,94.02,94.02,94.01,94.02,8600.0,48.898,48.898,48.8928,48.898,8600.0
2013-03-08 14:45:00,94.02,94.02,93.99,94.0,16700.0,48.898,48.898,48.8824,48.8876,16700.0
2013-03-08 14:50:00,93.99,94.01,93.99,94.01,9100.0,48.8824,48.8928,48.8824,48.8928,9100.0
2013-03-08 14:55:00,94.0,94.03,94.0,94.02,11600.0,48.8876,48.9032,48.8876,48.898,11600.0
2013-03-08 15:00:00,94.03,94.03,94.02,94.02,8400.0,48.9032,48.9032,48.898,48.898,8400.0
2013-03-08 15:05:00,94.03,94.03,94.02,94.03,6100.0,48.9032,48.9032,48.898,48.9032,6100.0
2013-03-08 15:10:00,94.03,94.03,94.0,94.01,74800.0,48.9032,48.9032,48.8876,48.8928,74800.0
2013-03-08 15:15:00,94.0,94.03,94.0,94.03,51200.0,48.8876,48.9032,48.8876,48.9032,51200.0
2013-03-08 15:20:00,94.03,94.03,94.0,94.0,10200.0,48.9032,48.9032,48.8876,48.8876,10200.0
2013-03-08 15:25:00,94.01,94.01,93.99,93.99,20100.0,48.8928,48.8928,48.8824,48.8824,20100.0
2013-03-08 15:30:00,94.0,94.0,93.98,93.99,14400.0,48.8876,48.8876,48.8772,48.8824,14400.0
2013-03-08 15:35:00,93.99,94.01,93.98,94.01,10300.0,48.8824,48.8928,48.8772,48.8928,10300.0
2013-03-08 15:40:00,94.01,94.02,94.0,94.02,31000.0,48.8928,48.898,48.8876,48.898,31000.0
2013-03-08 15:45:00,94.02,94.06,94.02,94.06,38600.0,48.898,48.9188,48.898,48.9188,38600.0
2013-03-08 15:50:00,94.05,94.09,94.05,94.07,66100.0,48.9136,48.9344,48.9136,48.924,66100.0
2013-03-08 15:55:00,94.08,94.13,94.08,94.12,98000.0,48.9292,48.9552,48.9292,48.95,98000.0
2013-03-11 09:30:00,94.08,94.09,94.0,94.01,39600.0,48.9292,48.9344,48.8876,48.8928,39600.0
2013-03-11 09:35:00,94.02,94.02,94.01,94.01,16200.0,48.898,48.898,48.8928,48.8928,16200.0
2013-03-11 09:40:00,94.02,94.02,94.0,94.01,12200.0,48.898,48.898,48.8876,48.8928,12200.0
2013-03-11 09:45:00,94.0,94.02,94.0,94.02,25000.0,48.8876,48.898,48.8876,48.898,25000.0
2013-03-11 09:50:00,94.02,94.03,94.02,94.02,9100.0,48.898,48.9032,48.898,48.898,9100.0
2013-03-11 09:55:00,94.03,94.03,94.02,94.02,14700.0,48.9032,48.9032,48.898,48.898,14700.0
2013-03-11 10:00:00,94.03,94.05,94.02,94.05,35800.0,48.9032,48.9136,48.898,48.9136,35800.0
2013-03-11 10:05:00,94.05,94.09,94.05,94.09,394400.0,48.9136,48.9344,48.9136,48.9344,394400.0
2013-03-11 10:10:00,94.09,94.13,94.08,94.11,68800.0,48.9344,48.9552,48.9292,48.9448,68800.0
2013-03-11 10:15:00,94.11,94.11,94.1,94.1,15900.0,48.9448,48.9448,48.9396,48.9396,15900.0
2013-03-11 10:20:00,94.11,94.11,94.09,94.11,6100.0,48.9448,48.9448,48.9344,48.9448,6100.0
2013-03-11 10:25:00,94.1,94.11,94.09,94.11,36700.0,48.9396,48.9448,48.9344,48.9448,36700.0
2013-03-11 10:30:00,94.1,94.11,94.09,94.1,70900.0,48.9396,48.9448,48.9344,48.9396,70900.0
2013-03-11 10:35:00,94.1,94.1,94.09,94.1,5600.0,48.9396,48.9396,48.9344,48.9396,5600.0
2013-03-11 10:40:00,94.09,94.09,94.08,94.08,210300.0,48.9344,48.9344,48.9292,48.9292,210300.0
2013-03-11 10:45:00,94.08,94.08,94.05,94.07,20200.0,48.9292,48.9292,48.9136,48.924,20200.0
2013-03-11 10:50:00,94.06,94.11,94.06,94.11,26300.0,48.9188,48.9448,48.9188,48.9448,26300.0
2013-03-11 10:55:00,94.1,94.12,94.09,94.11,32400.0,48.9396,48.95,48.9344,48.9448,32400.0
2013-03-11 11:00:00,94.12,94.12,94.11,94.11,11400.0,48.95,48.95,48.9448,48.9448,11400.0
2013-03-11 11:05:00,94.11,94.11,94.09,94.1,67900.0,48.9448,48.9448,48.9344,48.9396,67900.0
2013-03-11 11:10:00,94.11,94.15,94.1,94.14,52800.0,48.9448,48.9656,48.9396,48.9604,52800.0
2013-03-11 11:15:00,94.14,94.14,94.13,94.14,28000.0,48.9604,48.9604,48.9552,48.9604,28000.0
2013-03-11 11:20:00,94.14,94.14,94.11,94.12,18200.0,48.9604,48.9604,48.9448,48.95,18200.0
2013-03-11 11:25:00,94.12,94.12,94.11,94.11,15300.0,48.95,48.95,48.9448,48.9448,15300.0
2013-03-11 11:30:00,94.12,94.12,94.09,94.11,71800.0,48.95,48.95,48.9344,48.9448,71800.0
2013-03-11 11:35:00,94.11,94.11,94.1,94.11,6100.0,48.9448,48.9448,48.9396,48.9448,6100.0
2013-03-11 11:40:00,94.1,94.11,94.1,94.11,5300.0,48.9396,48.9448,48.9396,48.9448,5300.0
2013-03-11 11:45:00,94.11,94.11,94.1,94.1,14000.0,48.9448,48.9448,48.9396,48.9396,14000.0
2013-03-11 11:50:00,94.11,94.11,94.1,94.1,20300.0,48.9448,48.9448,48.9396,48.9396,20300.0
2013-03-11 11:55:00,94.11,94.11,94.1,94.11,9800.0,48.9448,48.9448,48.9396,48.9448,9800.0
2013-03-11 12:00:00,94.11,94.11,94.1,94.11,40400.0,48.9448,48.9448,48.9396,48.9448,40400.0
2013-03-11 12:05:00,94.11,94.11,94.1,94.11,30100.0,48.9448,48.9448,48.9396,48.9448,30100.0
2013-03-11 12:10:00,94.11,94.11,94.09,94.1,39400.0,48.9448,48.9448,48.9344,48.9396,39400.0
2013-03-11 12:15:00,94.11,94.13,94.11,94.12,13700.0,48.9448,48.9552,48.9448,48.95,13700.0
2013-03-11 12:20:00,94.13,94.14,94.13,94.14,11900.0,48.9552,48.9604,48.9552,48.9604,11900.0
2013-03-11 12:25:00,94.13,94.14,94.13,94.14,22500.0,48.9552,48.9604,48.9552,48.9604,22500.0
2013-03-11 12:30:00,94.14,94.14,94.13,94.13,14200.0,48.9604,48.9604,48.9552,48.9552,14200.0
2013-03-11 12:35:00,94.12,94.13,94.12,94.13,5400.0,48.95,48.9552,48.95,48.9552,5400.0
2013-03-11 12:40:00,94.12,94.13,94.12,94.13,14700.0,48.95,48.9552,48.95,48.9552,14700.0
2013-03-11 12:45:00,94.12,94.13,94.12,94.13,5100.0,48.95,48.9552,48.95,48.9552,5100.0
2013-03-11 12:50:00,94.13,94.13,94.12,94.13,6300.0,48.9552,48.9552,48.95,48.9552,6300.0
2013-03-11 12:55:00,94.13,94.13,94.12,94.12,4000.0,48.9552,48.9552,48.95,48.95,4000.0
2013-03-11 13:00:00,94.12,94.14,94.12,94.13,15600.0,48.95,48.9604,48.95,48.9552,15600.0
2013-03-11 13:05:00,94.12,94.13,94.12,94.13,5000.0,48.95,48.9552,48.95,48.9552,5000.0
2013-03-11 13:10:00,94.13,94.14,94.12,94.14,52200.0,48.9552,48.9604,48.95,48.9604,52200.0
2013-03-11 13:15:00,94.14,94.14,94.13,94.14,5300.0,48.9604,48.9604,48.9552,48.9604,5300.0
2013-03-11 13:20:00,94.14,94.14,94.13,94.14,17600.0,48.9604,48.9604,48.9552,48.9604,17600.0
2013-03-11 13:25:00,94.14,94.14,94.12,94.13,23300.0,48.9604,48.9604,48.95,48.9552,23300.0
2013-03-11 13:30:00,94.12,94.13,94.12,94.13,5100.0,48.95,48.9552,48.95,48.9552,5100.0
2013-03-11 13:35:00,94.12,94.14,94.11,94.13,58100.0,48.95,48.9604,48.9448,48.9552,58100.0
2013-03-11 13:40:00,94.13,94.14,94.13,94.14,5600.0,48.9552,48.9604,48.9552,48.9604,5600.0
2013-03-11 13:45:00,94.13,94.14,94.13,94.14,6800.0,48.9552,48.9604,48.9552,48.9604,6800.0
2013-03-11 13:50:00,94.13,94.14,94.13,94.14,10500.0,48.9552,48.9604,48.9552,48.9604,10500.0
2013-03-11 13:55:00,94.13,94.14,94.13,94.14,8800.0,48.9552,48.9604,48.9552,48.9604,8800.0
2013-03-11 14:00:00,94.13,94.14,94.13,94.14,17000.0,48.9552,48.9604,48.9552,48.9604,17000.0
2013-03-11 14:05:00,94.13,94.14,94.13,94.14,10500.0,48.9552,48.9604,48.9552,48.9604,10500.0
2013-03-11 14:10:00,94.14,94.14,94.13,94.13,14100.0,48.9604,48.9604,48.9552,48.9552,14100.0
2013-03-11 14:15:00,94.14,94.14,94.13,94.14,8300.0,48.9604,48.9604,48.9552,48.9604,8300.0
2013-03-11 14:20:00,94.13,94.14,94.13,94.14,14300.0,48.9552,48.9604,48.9552,48.9604,14300.0
2013-03-11 14:25:00,94.14,94.14,94.13,94.14,22100.0,48.9604,48.9604,48.9552,48.9604,22100.0
2013-03-11 14:30:00,94.13,94.14,94.13,94.14,13600.0,48.9552,48.9604,48.9552,48.9604,13600.0
2013-03-11 14:35:00,94.13,94.14,94.12,94.12,42200.0,48.9552,48.9604,48.95,48.95,42200.0
2013-03-11 14:40:00,94.13,94.13,94.1,94.11,134700.0,48.9552,48.9552,48.9396,48.9448,134700.0
2013-03-11 14:45:00,94.12,94.13,94.11,94.13,12700.0,48.95,48.9552,48.9448,48.9552,12700.0
2013-03-11 14:50:00,94.13,94.13,94.12,94.12,15300.0,48.9552,48.9552,48.95,48.95,15300.0
2013-03-11 14:55:00,94.12,94.13,94.11,94.12,20700.0,48.95,48.9552,48.9448,48.95,20700.0
2013-03-11 15:00:00,94.11,94.12,94.11,94.12,10500.0,48.9448,48.95,48.9448,48.95,10500.0
2013-03-11 15:05:00,94.11,94.12,94.1,94.1,34700.0,48.9448,48.95,48.9396,48.9396,34700.0
2013-03-11 15:10:00,94.11,94.11,94.09,94.1,58400.0,48.9448,48.9448,48.9344,48.9396,58400.0
2013-03-11 15:15:00,94.1,94.11,94.1,94.11,10600.0,48.9396,48.9448,48.9396,48.9448,10600.0
2013-03-11 15:20:00,94.1,94.11,94.09,94.1,45200.0,48.9396,48.9448,48.9344,48.9396,45200.0
2013-03-11 15:25:00,94.1,94.11,94.09,94.09,36800.0,48.9396,48.9448,48.9344,48.9344,36800.0
2013-03-11 15:30:00,94.1,94.1,94.09,94.09,11000.0,48.9396,48.9396,48.9344,48.9344,11000.0
2013-03-11 15:35:00,94.09,94.09,94.07,94.07,25600.0,48.9344,48.9344,48.924,48.924,25600.0
2013-03-11 15:40:00,94.08,94.11,94.07,94.1,41600.0,48.9292,48.9448,48.924,48.9396,41600.0
2013-03-11 15:45:00,94.1,94.11,94.07,94.08,52500.0,48.9396,48.9448,48.924,48.9292,52500.0
2013-03-11 15:50:00,94.08,94.08,94.05,94.05,104700.0,48.9292,48.9292,48.9136,48.9136,104700.0
2013-03-11 15:55:00,94.05,94.06,94.04,94.04,111200.0,48.9136,48.9188,48.9084,48.9084,111200.0
2013-03-12 09:30:00,94.11,94.11,93.97,94.04,49500.0,48.9448,48.9448,48.872,48.9084,49500.0
2013-03-12 09:35:00,94.04,94.06,94.01,94.04,11400.0,48.9084,48.9188,48.8928,48.9084,11400.0
2013-03-12 09:40:00,94.05,94.05,94.03,94.05,10400.0,48.9136,48.9136,48.9032,48.9136,10400.0
2013-03-12 09:45:00,94.04,94.05,94.03,94.05,10600.0,48.9084,48.9136,48.9032,48.9136,10600.0
2013-03-12 09:50:00,94.03,94.05,94.03,94.04,7300.0,48.9032,48.9136,48.9032,48.9084,7300.0
2013-03-12 09:55:00,94.03,94.05,94.02,94.05,13300.0,48.9032,48.9136,48.898,48.9136,13300.0
2013-03-12 10:00:00,94.04,94.05,94.03,94.03,21300.0,48.9084,48.9136,48.9032,48.9032,21300.0
2013-03-12 10:05:00,94.02,94.03,94.01,94.01,25200.0,48.898,48.9032,48.8928,48.8928,25200.0
2013-03-12 10:10:00,94.02,94.03,94.01,94.02,24100.0,48.898,48.9032,48.8928,48.898,24100.0
2013-03-12 10:15:00,94.01,94.01,94.0,94.01,17200.0,48.8928,48.8928,48.8876,48.8928,17200.0
2013-03-12 10:20:00,94.0,94.02,93.99,94.01,30200.0,48.8876,48.898,48.8824,48.8928,30200.0
2013-03-12 10:25:00,94.01,94.04,94.0,94.02,17900.0,48.8928,48.9084,48.8876,48.898,17900.0
2013-03-12 10:30:00,94.02,94.02,94.01,94.02,5100.0,48.898,48.898,48.8928,48.898,5100.0
2013-03-12 10:35:00,94.02,94.02,94.01,94.02,9500.0,48.898,48.898,48.8928,48.898,9500.0
2013-03-12 10:40:00,94.02,94.02,94.01,94.02,1700.0,48.898,48.898,48.8928,48.898,1700.0
2013-03-12 10:45:00,94.02,94.02,94.01,94.02,4200.0,48.898,48.898,48.8928,48.898,4200.0
2013-03-12 10:50:00,94.02,94.02,94.01,94.01,12600.0,48.898,48.898,48.8928,48.8928,12600.0
2013-03-12 10:55:00,94.02,94.02,94.01,94.01,10800.0,48.898,48.898,48.8928,48.8928,10800.0
2013-03-12 11:00:00,94.02,94.02,94.01,94.01,12600.0,48.898,48.898,48.8928,48.8928,12600.0
2013-03-12 11:05:00,94.02,94.02,94.01,94.01,9000.0,48.898,48.898,48.8928,48.8928,9000.0
2013-03-12 11:10:00,94.02,94.02,94.01,94.02,12800.0,48.898,48.898,48.8928,48.898,12800.0
2013-03-12 11:15:00,94.02,94.02,94.01,94.01,2400.0,48.898,48.898,48.8928,48.8928,2400.0
2013-03-12 11:20:00,94.02,94.02,94.01,94.01,22500.0,48.898,48.898,48.8928,48.8928,22500.0
2013-03-12 11:25:00,94.01,94.01,94.0,94.01,6300.0,48.8928,48.8928,48.8876,48.8928,6300.0
2013-03-12 11:30:00,94.01,94.01,94.01,94.01,10000.0,48.8928,48.8928,48.8928,48.8928,10000.0
2013-03-12 11:35:00,94.01,94.01,93.99,94.01,16400.0,48.8928,48.8928,48.8824,48.8928,16400.0
2013-03-12 11:40:00,94.0,94.02,94.0,94.02,19800.0,48.8876,48.898,48.8876,48.898,19800.0
2013-03-12 11:45:00,94.01,94.02,94.0,94.01,21800.0,48.8928,48.898,48.8876,48.8928,21800.0
2013-03-12 11:50:00,94.02,94.02,94.01,94.01,11500.0,48.898,48.898,48.8928,48.8928,11500.0
2013-03-12 11:55:00,94.01,94.02,94.01,94.02,1500.0,48.8928,48.898,48.8928,48.898,1500.0
2013-03-12 12:00:00,94.02,94.04,94.01,94.04,21100.0,48.898,48.9084,48.8928,48.9084,21100.0
2013-03-12 12:05:00,94.04,94.04,94.02,94.03,16400.0,48.9084,48.9084,48.898,48.9032,16400.0
2013-03-12 12:10:00,94.03,94.04,94.02,94.04,106900.0,48.9032,48.9084,48.898,48.9084,106900.0
2013-03-12 12:15:00,94.03,94.04,94.03,94.03,3800.0,48.9032,48.9084,48.9032,48.9032,3800.0
2013-03-12 12:20:00,94.03,94.05,94.03,94.04,24900.0,48.9032,48.9136,48.9032,48.9084,24900.0
2013-03-12 12:25:00,94.04,94.04,94.03,94.04,7700.0,48.9084,48.9084,48.9032,48.9084,7700.0
2013-03-12 12:30:00,94.03,94.04,94.02,94.03,37800.0,48.9032,48.9084,48.898,48.9032,37800.0
2013-03-12 12:35:00,94.03,94.03,94.02,94.02,5800.0,48.9032,48.9032,48.898,48.898,5800.0
2013-03-12 12:40:00,94.02,94.03,94.02,94.02,6900.0,48.898,48.9032,48.898,48.898,6900.0
2013-03-12 12:45:00,94.03,94.03,94.02,94.02,8600.0,48.9032,48.9032,48.898,48.898,8600.0
2013-03-12 12:50:00,94.03,94.04,94.03,94.04,6400.0,48.9032,48.9084,48.9032,48.9084,6400.0
2013-03-12 12:55:00,94.03,94.04,94.03,94.04,3700.0,48.9032,48.9084,48.9032,48.9084,3700.0
2013-03-12 13:00:00,94.04,94.04,94.03,94.04,11100.0,48.9084,48.9084,48.9032,48.9084,11100.0
2013-03-12 13:05:00,94.03,94.05,94.03,94.04,24000.0,48.9032,48.9136,48.9032,48.9084,24000.0
2013-03-12 13:10:00,94.04,94.05,94.04,94.05,4100.0,48.9084,48.9136,48.9084,48.9136,4100.0
2013-03-12 13:15:00,94.05,94.05,94.04,94.04,5400.0,48.9136,48.9136,48.9084,48.9084,5400.0
2013-03-12 13:20:00,94.05,94.05,94.03,94.04,20300.0,48.9136,48.9136,48.9032,48.9084,20300.0
2013-03-12 13:25:00,94.03,94.04,94.03,94.04,7600.0,48.9032,48.9084,48.9032,48.9084,7600.0
2013-03-12 13:30:00,94.04,94.04,94.02,94.02,13800.0,48.9084,48.9084,48.898,48.898,13800.0
2013-03-12 13:35:00,94.02,94.03,94.02,94.03,24600.0,48.898,48.9032,48.898,48.9032,24600.0
2013-03-12 13:40:00,94.03,94.03,94.02,94.03,7800.0,48.9032,48.9032,48.898,48.9032,7800.0
2013-03-12 13:45:00,94.03,94.03,94.02,94.03,14800.0,48.9032,48.9032,48.898,48.9032,14800.0
2013-03-12 13:50:00,94.03,94.03,94.02,94.03,15100.0,48.9032,48.9032,48.898,48.9032,15100.0
2013-03-12 13:55:00,94.03,94.03,94.01,94.01,19000.0,48.9032,48.9032,48.8928,48.8928,19000.0
2013-03-12 14:00:00,94.02,94.02,94.01,94.01,3600.0,48.898,48.898,48.8928,48.8928,3600.0
2013-03-12 14:05:00,94.01,94.02,93.99,94.0,38500.0,48.8928,48.898,48.8824,48.8876,38500.0
2013-03-12 14:10:00,93.99,94.0,93.99,93.99,7600.0,48.8824,48.8876,48.8824,48.8824,7600.0
2013-03-12 14:15:00,94.0,94.0,93.99,93.99,12000.0,48.8876,48.8876,48.8824,48.8824,12000.0
2013-03-12 14:20:00,94.0,94.0,93.99,94.0,5800.0,48.8876,48.8876,48.8824,48.8876,5800.0
2013-03-12 14:25:00,94.0,94.0,93.99,93.99,9800.0,48.8876,48.8876,48.8824,48.8824,9800.0
2013-03-12 14:30:00,94.0,94.0,93.99,93.99,8600.0,48.8876,48.8876,48.8824,48.8824,8600.0
2013-03-12 14:35:00,94.0,94.0,93.99,94.0,26900.0,48.8876,48.8876,48.8824,48.8876,26900.0
2013-03-12 14:40:00,93.99,94.0,93.98,94.0,34000.0,48.8824,48.8876,48.8772,48.8876,34000.0
2013-03-12 14:45:00,93.99,94.03,93.99,94.03,24500.0,48.8824,48.9032,48.8824,48.9032,24500.0
2013-03-12 14:50:00,94.03,94.03,94.02,94.03,4500.0,48.9032,48.9032,48.898,48.9032,4500.0
2013-03-12 14:55:00,94.03,94.03,94.02,94.03,3800.0,48.9032,48.9032,48.898,48.9032,3800.0
2013-03-12 15:00:00,94.03,94.03,94.02,94.03,4200.0,48.9032,48.9032,48.898,48.9032,4200.0
2013-03-12 15:05:00,94.02,94.03,94.01,94.02,22000.0,48.898,48.9032,48.8928,48.898,22000.0
2013-03-12 15:10:00,94.01,94.03,94.01,94.03,20600.0,48.8928,48.9032,48.8928,48.9032,20600.0
2013-03-12 15:15:00,94.02,94.03,94.02,94.02,21300.0,48.898,48.9032,48.898,48.898,21300.0
2013-03-12 15:20:00,94.02,94.03,94.02,94.03,10500.0,48.898,48.9032,48.898,48.9032,10500.0
2013-03-12 15:25:00,94.03,94.03,94.02,94.03,35200.0,48.9032,48.9032,48.898,48.9032,35200.0
2013-03-12 15:30:00,94.03,94.03,94.02,94.02,16700.0,48.9032,48.9032,48.898,48.898,16700.0
2013-03-12 15:35:00,94.02,94.02,94.01,94.02,16000.0,48.898,48.898,48.8928,48.898,16000.0
2013-03-12 15:40:00,94.01,94.02,94.01,94.01,15200.0,48.8928,48.898,48.8928,48.8928,15200.0
2013-03-12 15:45:00,94.01,94.01,93.99,94.0,19000.0,48.8928,48.8928,48.8824,48.8876,19000.0
2013-03-12 15:50:00,94.0,94.01,94.0,94.0,21900.0,48.8876,48.8928,48.8876,48.8876,21900.0
2013-03-12 15:55:00,94.01,94.01,93.96,93.98,81500.0,48.8928,48.8928,48.8668,48.8772,81500.0
2013-03-13 09:30:00,93.99,94.1,93.98,94.01,28000.0,48.8824,48.9396,48.8772,48.8928,28000.0
2013-03-13 09:35:00,94.01,94.03,94.01,94.03,8300.0,48.8928,48.9032,48.8928,48.9032,8300.0
2013-03-13 09:40:00,94.03,94.03,93.98,93.98,12600.0,48.9032,48.9032,48.8772,48.8772,12600.0
2013-03-13 09:45:00,93.98,93.99,93.95,93.95,19200.0,48.8772,48.8824,48.8616,48.8616,19200.0
2013-03-13 09:50:00,93.97,93.98,93.96,93.96,17100.0,48.872,48.8772,48.8668,48.8668,17100.0
2013-03-13 09:55:00,93.96,93.97,93.96,93.96,7600.0,48.8668,48.872,48.8668,48.8668,7600.0
2013-03-13 10:00:00,93.97,94.0,93.96,94.0,20200.0,48.872,48.8876,48.8668,48.8876,20200.0
2013-03-13 10:05:00,94.0,94.0,93.98,93.98,5200.0,48.8876,48.8876,48.8772,48.8772,5200.0
2013-03-13 10:10:00,93.98,94.0,93.98,94.0,5700.0,48.8772,48.8876,48.8772,48.8876,5700.0
2013-03-13 10:15:00,93.99,94.0,93.99,93.99,6100.0,48.8824,48.8876,48.8824,48.8824,6100.0
2013-03-13 10:20:00,93.99,94.01,93.99,93.99,11600.0,48.8824,48.8928,48.8824,48.8824,11600.0
2013-03-13 10:25:00,94.0,94.0,93.99,94.0,4000.0,48.8876,48.8876,48.8824,48.8876,4000.0
2013-03-13 10:30:00,94.01,94.02,93.99,93.99,15900.0,48.8928,48.898,48.8824,48.8824,15900.0
2013-03-13 10:35:00,94.0,94.01,94.0,94.0,2600.0,48.8876,48.8928,48.8876,48.8876,2600.0
2013-03-13 10:40:00,94.0,94.03,94.0,94.03,5900.0,48.8876,48.9032,48.8876,48.9032,5900.0
2013-03-13 10:45:00,94.03,94.03,94.02,94.02,1100.0,48.9032,48.9032,48.898,48.898,1100.0
2013-03-13 10:50:00,94.02,94.07,94.02,94.07,11800.0,48.898,48.924,48.898,48.924,11800.0
2013-03-13 10:55:00,94.08,94.08,94.07,94.07,3100.0,48.9292,48.9292,48.924,48.924,3100.0
2013-03-13 11:00:00,94.07,94.09,94.07,94.08,11700.0,48.924,48.9344,48.924,48.9292,11700.0
2013-03-13 11:05:00,94.09,94.1,94.07,94.09,27700.0,48.9344,48.9396,48.924,48.9344,27700.0
2013-03-13 11:10:00,94.09,94.11,94.09,94.1,8500.0,48.9344,48.9448,48.9344,48.9396,8500.0
2013-03-13 11:15:00,94.1,94.1,94.08,94.09,8800.0,48.9396,48.9396,48.9292,48.9344,8800.0
2013-03-13 11:20:00,94.08,94.08,94.04,94.04,19300.0,48.9292,48.9292,48.9084,48.9084,19300.0
2013-03-13 11:25:00,94.04,94.09,94.04,94.08,15700.0,48.9084,48.9344,48.9084,48.9292,15700.0
2013-03-13 11:30:00,94.08,94.09,94.07,94.08,11100.0,48.9292,48.9344,48.924,48.9292,11100.0
2013-03-13 11:35:00,94.09,94.11,94.08,94.09,15100.0,48.9344,48.9448,48.9292,48.9344,15100.0
2013-03-13 11:40:00,94.08,94.09,94.08,94.09,10800.0,48.9292,48.9344,48.9292,48.9344,10800.0
2013-03-13 11:45:00,94.08,94.1,94.06,94.06,12200.0,48.9292,48.9396,48.9188,48.9188,12200.0
2013-03-13 11:50:00,94.06,94.07,94.05,94.07,17200.0,48.9188,48.924,48.9136,48.924,17200.0
2013-03-13 11:55:00,94.06,94.08,94.06,94.08,6100.0,48.9188,48.9292,48.9188,48.9292,6100.0
2013-03-13 12:00:00,94.08,94.09,94.07,94.08,3900.0,48.9292,48.9344,48.924,48.9292,3900.0
2013-03-13 12:05:00,94.09,94.09,94.08,94.09,4300.0,48.9344,48.9344,48.9292,48.9344,4300.0
2013-03-13 12:10:00,94.08,94.09,94.06,94.06,27100.0,48.9292,48.9344,48.9188,48.9188,27100.0
2013-03-13 12:15:00,94.07,94.08,94.06,94.07,7000.0,48.924,48.9292,48.9188,48.924,7000.0
2013-03-13 12:20:00,94.07,94.09,94.07,94.08,8400.0,48.924,48.9344,48.924,48.9292,8400.0
2013-03-13 12:25:00,94.08,94.09,94.08,94.09,16700.0,48.9292,48.9344,48.9292,48.9344,16700.0
2013-03-13 12:30:00,94.09,94.1,94.09,94.1,15600.0,48.9344,48.9396,48.9344,48.9396,15600.0
2013-03-13 12:35:00,94.09,94.1,94.08,94.09,17000.0,48.9344,48.9396,48.9292,48.9344,17000.0
2013-03-13 12:40:00,94.09,94.1,94.08,94.09,10100.0,48.9344,48.9396,48.9292,48.9344,10100.0
2013-03-13 12:45:00,94.08,94.09,94.07,94.07,20600.0,48.9292,48.9344,48.924,48.924,20600.0
2013-03-13 12:50:00,94.07,94.08,94.04,94.05,31700.0,48.924,48.9292,48.9084,48.9136,31700.0
2013-03-13 12:55:00,94.04,94.04,94.02,94.02,31400.0,48.9084,48.9084,48.898,48.898,31400.0
2013-03-13 13:00:00,94.03,94.04,94.02,94.04,3100.0,48.9032,48.9084,48.898,48.9084,3100.0
2013-03-13 13:05:00,94.03,94.05,94.03,94.05,6900.0,48.9032,48.9136,48.9032,48.9136,6900.0
2013-03-13 13:10:00,94.05,94.06,94.05,94.06,3500.0,48.9136,48.9188,48.9136,48.9188,3500.0
2013-03-13 13:15:00,94.06,94.07,94.06,94.06,5000.0,48.9188,48.924,48.9188,48.9188,5000.0
2013-03-13 13:20:00,94.07,94.07,94.06,94.07,1900.0,48.924,48.924,48.9188,48.924,1900.0
2013-03-13 13:25:00,94.07,94.07,94.06,94.06,7700.0,48.924,48.924,48.9188,48.9188,7700.0
2013-03-13 13:30:00,94.07,94.07,94.03,94.07,53400.0,48.924,48.924,48.9032,48.924,53400.0
2013-03-13 13:35:00,94.06,94.07,94.05,94.07,18200.0,48.9188,48.924,48.9136,48.924,18200.0
2013-03-13 13:40:00,94.06,94.07,94.06,94.07,3100.0,48.9188,48.924,48.9188,48.924,3100.0
2013-03-13 13:45:00,94.07,94.07,94.06,94.07,20000.0,48.924,48.924,48.9188,48.924,20000.0
2013-03-13 13:50:00,94.07,94.07,94.06,94.06,10400.0,48.924,48.924,48.9188,48.9188,10400.0
2013-03-13 13:55:00,94.06,94.07,94.04,94.04,18800.0,48.9188,48.924,48.9084,48.9084,18800.0
2013-03-13 14:00:00,94.05,94.05,94.03,94.03,34000.0,48.9136,48.9136,48.9032,48.9032,34000.0
2013-03-13 14:05:00,94.04,94.04,94.03,94.03,2800.0,48.9084,48.9084,48.9032,48.9032,2800.0
2013-03-13 14:10:00,94.03,94.04,94.03,94.04,5700.0,48.9032,48.9084,48.9032,48.9084,5700.0
2013-03-13 14:15:00,94.04,94.04,94.03,94.04,9200.0,48.9084,48.9084,48.9032,48.9084,9200.0
2013-03-13 14:20:00,94.03,94.04,94.03,94.03,2700.0,48.9032,48.9084,48.9032,48.9032,2700.0
2013-03-13 14:25:00,94.04,94.06,94.03,94.06,24000.0,48.9084,48.9188,48.9032,48.9188,24000.0
2013-03-13 14:30:00,94.05,94.06,94.05,94.05,60900.0,48.9136,48.9188,48.9136,48.9136,60900.0
2013-03-13 14:35:00,94.06,94.06,94.05,94.06,4900.0,48.9188,48.9188,48.9136,48.9188,4900.0
2013-03-13 14:40:00,94.06,94.07,94.05,94.07,11400.0,48.9188,48.924,48.9136,48.924,11400.0
2013-03-13 14:45:00,94.07,94.07,94.06,94.06,5000.0,48.924,48.924,48.9188,48.9188,5000.0
2013-03-13 14:50:00,94.07,94.07,94.06,94.06,6100.0,48.924,48.924,48.9188,48.9188,6100.0
2013-03-13 14:55:00,94.06,94.07,94.03,94.04,30400.0,48.9188,48.924,48.9032,48.9084,30400.0
2013-03-13 15:00:00,94.03,94.04,94.01,94.02,12800.0,48.9032,48.9084,48.8928,48.898,12800.0
2013-03-13 15:05:00,94.02,94.03,94.02,94.02,14000.0,48.898,48.9032,48.898,48.898,14000.0
2013-03-13 15:10:00,94.02,94.03,94.01,94.01,33200.0,48.898,48.9032,48.8928,48.8928,33200.0
2013-03-13 15:15:00,94.02,94.02,94.01,94.01,8900.0,48.898,48.898,48.8928,48.8928,8900.0
2013-03-13 15:20:00,94.01,94.04,94.01,94.02,46300.0,48.8928,48.9084,48.8928,48.898,46300.0
2013-03-13 15:25:00,94.02,94.03,94.02,94.02,21600.0,48.898,48.9032,48.898,48.898,21600.0
2013-03-13 15:30:00,94.02,94.03,94.02,94.02,4300.0,48.898,48.9032,48.898,48.898,4300.0
2013-03-13 15:35:00,94.03,94.06,94.02,94.05,27400.0,48.9032,48.9188,48.898,48.9136,27400.0
2013-03-13 15:40:00,94.06,94.06,94.04,94.04,33200.0,48.9188,48.9188,48.9084,48.9084,33200.0
2013-03-13 15:45:00,94.04,94.06,94.04,94.06,27400.0,48.9084,48.9188,48.9084,48.9188,27400.0
2013-03-13 15:50:00,94.07,94.14,94.06,94.13,92500.0,48.924,48.9604,48.9188,48.9552,92500.0
2013-03-13 15:55:00,94.14,94.17,94.13,94.17,105600.0,48.9604,48.976,48.9552,48.976,105600.0
2013-03-14 09:30:00,94.17,94.17,94.07,94.1,29900.0,48.976,48.976,48.924,48.9396,29900.0
2013-03-14 09:35:00,94.1,94.16,94.09,94.14,21800.0,48.9396,48.9708,48.9344,48.9604,21800.0
2013-03-14 09:40:00,94.14,94.15,94.13,94.14,8100.0,48.9604,48.9656,48.9552,48.9604,8100.0
2013-03-14 09:45:00,94.14,94.2,94.14,94.2,69800.0,48.9604,48.9916,48.9604,48.9916,69800.0
2013-03-14 09:50:00,94.19,94.2,94.19,94.2,8400.0,48.9864,48.9916,48.9864,48.9916,8400.0
2013-03-14 09:55:00,94.2,94.2,94.19,94.19,61600.0,48.9916,48.9916,48.9864,48.9864,61600.0
2013-03-14 10:00:00,94.19,94.19,94.18,94.19,15100.0,48.9864,48.9864,48.9812,48.9864,15100.0
2013-03-14 10:05:00,94.18,94.19,94.18,94.18,35000.0,48.9812,48.9864,48.9812,48.9812,35000.0
2013-03-14 10:10:00,94.18,94.18,94.17,94.17,9400.0,48.9812,48.9812,48.976,48.976,9400.0
2013-03-14 10:15:00,94.18,94.18,94.16,94.18,15400.0,48.9812,48.9812,48.9708,48.9812,15400.0
2013-03-14 10:20:00,94.18,94.18,94.15,94.15,10200.0,48.9812,48.9812,48.9656,48.9656,10200.0
2013-03-14 10:25:00,94.16,94.17,94.15,94.17,17000.0,48.9708,48.976,48.9656,48.976,17000.0
2013-03-14 10:30:00,94.17,94.17,94.15,94.16,11600.0,48.976,48.976,48.9656,48.9708,11600.0
2013-03-14 10:35:00,94.16,94.16,94.15,94.15,7000.0,48.9708,48.9708,48.9656,48.9656,7000.0
2013-03-14 10:40:00,94.16,94.19,94.16,94.17,10000.0,48.9708,48.9864,48.9708,48.976,10000.0
2013-03-14 10:45:00,94.17,94.18,94.17,94.18,3700.0,48.976,48.9812,48.976,48.9812,3700.0
2013-03-14 10:50:00,94.17,94.19,94.16,94.18,22900.0,48.976,48.9864,48.9708,48.9812,22900.0
2013-03-14 10:55:00,94.18,94.19,94.17,94.17,6600.0,48.9812,48.9864,48.976,48.976,6600.0
2013-03-14 11:00:00,94.17,94.17,94.12,94.14,36800.0,48.976,48.976,48.95,48.9604,36800.0
2013-03-14 11:05:00,94.14,94.14,94.13,94.14,6000.0,48.9604,48.9604,48.9552,48.9604,6000.0
2013-03-14 11:10:00,94.14,94.15,94.13,94.15,4900.0,48.9604,48.9656,48.9552,48.9656,4900.0
2013-03-14 11:15:00,94.14,94.15,94.14,94.14,8900.0,48.9604,48.9656,48.9604,48.9604,8900.0
2013-03-14 11:20:00,94.15,94.16,94.14,94.15,9400.0,48.9656,48.9708,48.9604,48.9656,9400.0
2013-03-14 11:25:00,94.15,94.15,94.14,94.14,4500.0,48.9656,48.9656,48.9604,48.9604,4500.0
2013-03-14 11:30:00,94.14,94.15,94.12,94.14,11900.0,48.9604,48.9656,48.95,48.9604,11900.0
2013-03-14 11:35:00,94.14,94.14,94.12,94.13,21000.0,48.9604,48.9604,48.95,48.9552,21000.0
2013-03-14 11:40:00,94.13,94.14,94.12,94.13,4900.0,48.9552,48.9604,48.95,48.9552,4900.0
2013-03-14 11:45:00,94.14,94.14,94.13,94.14,5800.0,48.9604,48.9604,48.9552,48.9604,5800.0
2013-03-14 11:50:00,94.13,94.14,94.13,94.14,5600.0,48.9552,48.9604,48.9552,48.9604,5600.0
2013-03-14 11:55:00,94.14,94.14,94.13,94.14,3800.0,48.9604,48.9604,48.9552,48.9604,3800.0
2013-03-14 12:00:00,94.14,94.14,94.13,94.13,9100.0,48.9604,48.9604,48.9552,48.9552,9100.0
2013-03-14 12:05:00,94.14,94.14,94.13,94.14,12800.0,48.9604,48.9604,48.9552,48.9604,12800.0
2013-03-14 12:10:00,94.14,94.14,94.13,94.13,25200.0,48.9604,48.9604,48.9552,48.9552,25200.0
2013-03-14 12:15:00,94.14,94.14,94.13,94.14,3700.0,48.9604,48.9604,48.9552,48.9604,3700.0
2013-03-14 12:20:00,94.14,94.14,94.13,94.14,9400.0,48.9604,48.9604,48.9552,48.9604,9400.0
2013-03-14 12:25:00,94.14,94.14,94.13,94.14,7200.0,48.9604,48.9604,48.9552,48.9604,7200.0
2013-03-14 12:30:00,94.14,94.14,94.13,94.13,9200.0,48.9604,48.9604,48.9552,48.9552,9200.0
2013-03-14 12:35:00,94.14,94.14,94.13,94.13,6100.0,48.9604,48.9604,48.9552,48.9552,6100.0
2013-03-14 12:40:00,94.14,94.14,94.13,94.14,14000.0,48.9604,48.9604,48.9552,48.9604,14000.0
2013-03-14 12:45:00,94.14,94.14,94.13,94.13,8300.0,48.9604,48.9604,48.9552,48.9552,8300.0
2013-03-14 12:50:00,94.13,94.14,94.13,94.14,8200.0,48.9552,48.9604,48.9552,48.9604,8200.0
2013-03-14 12:55:00,94.14,94.16,94.13,94.15,18500.0,48.9604,48.9708,48.9552,48.9656,18500.0
2013-03-14 13:00:00,94.16,94.17,94.15,94.17,57000.0,48.9708,48.976,48.9656,48.976,57000.0
2013-03-14 13:05:00,94.17,94.19,94.16,94.19,99800.0,48.976,48.9864,48.9708,48.9864,99800.0
2013-03-14 13:10:00,94.18,94.19,94.18,94.19,3400.0,48.9812,48.9864,48.9812,48.9864,3400.0
2013-03-14 13:15:00,94.19,94.19,94.16,94.16,26200.0,48.9864,48.9864,48.9708,48.9708,26200.0
2013-03-14 13:20:00,94.17,94.18,94.16,94.18,32200.0,48.976,48.9812,48.9708,48.9812,32200.0
2013-03-14 13:25:00,94.18,94.19,94.18,94.19,492400.0,48.9812,48.9864,48.9812,48.9864,492400.0
2013-03-14 13:30:00,94.19,94.19,94.18,94.19,23300.0,48.9864,48.9864,48.9812,48.9864,23300.0
2013-03-14 13:35:00,94.19,94.19,94.18,94.19,16900.0,48.9864,48.9864,48.9812,48.9864,16900.0
2013-03-14 13:40:00,94.19,94.22,94.18,94.22,53500.0,48.9864,49.002,48.9812,49.002,53500.0
2013-03-14 13:45:00,94.22,94.28,94.22,94.24,93300.0,49.002,49.0332,49.002,49.0124,93300.0
2013-03-14 13:50:00,94.25,94.25,94.23,94.23,8000.0,49.0176,49.0176,49.0072,49.0072,8000.0
2013-03-14 13:55:00,94.23,94.24,94.22,94.23,14300.0,49.0072,49.0124,49.002,49.0072,14300.0
2013-03-14 14:00:00,94.23,94.24,94.22,94.24,73100.0,49.0072,49.0124,49.002,49.0124,73100.0
2013-03-14 14:05:00,94.23,94.26,94.23,94.26,10700.0,49.0072,49.0228,49.0072,49.0228,10700.0
2013-03-14 14:10:00,94.26,94.26,94.18,94.22,136400.0,49.0228,49.0228,48.9812,49.002,136400.0
2013-03-14 14:15:00,94.22,94.23,94.21,94.23,10900.0,49.002,49.0072,48.9968,49.0072,10900.0
2013-03-14 14:20:00,94.23,94.24,94.22,94.24,11100.0,49.0072,49.0124,49.002,49.0124,11100.0
2013-03-14 14:25:00,94.23,94.24,94.23,94.24,15900.0,49.0072,49.0124,49.0072,49.0124,15900.0
2013-03-14 14:30:00,94.24,94.24,94.23,94.24,8500.0,49.0124,49.0124,49.0072,49.0124,8500.0
2013-03-14 14:35:00,94.24,94.24,94.2,94.2,44800.0,49.0124,49.0124,48.9916,48.9916,44800.0
2013-03-14 14:40:00,94.2,94.21,94.2,94.2,14000.0,48.9916,48.9968,48.9916,48.9916,14000.0
2013-03-14 14:45:00,94.2,94.22,94.2,94.2,10300.0,48.9916,49.002,48.9916,48.9916,10300.0
2013-03-14 14:50:00,94.21,94.22,94.2,94.21,3000.0,48.9968,49.002,48.9916,48.9968,3000.0
2013-03-14 14:55:00,94.2,94.21,94.2,94.2,14500.0,48.9916,48.9968,48.9916,48.9916,14500.0
2013-03-14 15:00:00,94.2,94.21,94.2,94.21,14000.0,48.9916,48.9968,48.9916,48.9968,14000.0
2013-03-14 15:05:00,94.21,94.22,94.2,94.22,12100.0,48.9968,49.002,48.9916,49.002,12100.0
2013-03-14 15:10:00,94.22,94.22,94.21,94.22,11700.0,49.002,49.002,48.9968,49.002,11700.0
2013-03-14 15:15:00,94.22,94.22,94.21,94.22,23900.0,49.002,49.002,48.9968,49.002,23900.0
2013-03-14 15:20:00,94.22,94.22,94.21,94.22,6900.0,49.002,49.002,48.9968,49.002,6900.0
2013-03-14 15:25:00,94.22,94.23,94.21,94.22,21400.0,49.002,49.0072,48.9968,49.002,21400.0
2013-03-14 15:30:00,94.23,94.28,94.22,94.28,47700.0,49.0072,49.0332,49.002,49.0332,47700.0
2013-03-14 15:35:00,94.28,94.33,94.28,94.33,47800.0,49.0332,49.0592,49.0332,49.0592,47800.0
2013-03-14 15:40:00,94.33,94.36,94.32,94.35,35400.0,49.0592,49.0748,49.054,49.0696,35400.0
2013-03-14 15:45:00,94.36,94.39,94.35,94.38,101400.0,49.0748,49.0904,49.0696,49.0852,101400.0
2013-03-14 15:50:00,94.38,94.39,94.35,94.36,114400.0,49.0852,49.0904,49.0696,49.0748,114400.0
2013-03-14 15:55:00,94.36,94.39,94.35,94.39,271500.0,49.0748,49.0904,49.0696,49.0904,271500.0
2013-03-15 09:30:00,94.25,94.34,94.23,94.3,48800.0,49.0176,49.0644,49.0072,49.0436,48800.0
2013-03-15 09:35:00,94.3,94.31,94.29,94.3,22200.0,49.0436,49.0488,49.0384,49.0436,22200.0
2013-03-15 09:40:00,94.3,94.31,94.28,94.29,24400.0,49.0436,49.0488,49.0332,49.0384,24400.0
2013-03-15 09:45:00,94.3,94.3,94.29,94.3,11300.0,49.0436,49.0436,49.0384,49.0436,11300.0
2013-03-15 09:50:00,94.3,94.3,94.25,94.25,44500.0,49.0436,49.0436,49.0176,49.0176,44500.0
2013-03-15 09:55:00,94.25,94.26,94.22,94.23,10700.0,49.0176,49.0228,49.002,49.0072,10700.0
2013-03-15 10:00:00,94.22,94.23,94.2,94.22,23400.0,49.002,49.0072,48.9916,49.002,23400.0
2013-03-15 10:05:00,94.23,94.23,94.2,94.21,24600.0,49.0072,49.0072,48.9916,48.9968,24600.0
2013-03-15 10:10:00,94.21,94.24,94.21,94.23,10000.0,48.9968,49.0124,48.9968,49.0072,10000.0
2013-03-15 10:15:00,94.24,94.24,94.22,94.24,29000.0,49.0124,49.0124,49.002,49.0124,29000.0
2013-03-15 10:20:00,94.25,94.28,94.24,94.25,102500.0,49.0176,49.0332,49.0124,49.0176,102500.0
2013-03-15 10:25:00,94.25,94.31,94.25,94.31,44800.0,49.0176,49.0488,49.0176,49.0488,44800.0
2013-03-15 10:30:00,94.31,94.31,94.26,94.29,75800.0,49.0488,49.0488,49.0228,49.0384,75800.0
2013-03-15 10:35:00,94.28,94.29,94.28,94.29,38100.0,49.0332,49.0384,49.0332,49.0384,38100.0
2013-03-15 10:40:00,94.29,94.32,94.29,94.32,36100.0,49.0384,49.054,49.0384,49.054,36100.0
2013-03-15 10:45:00,94.31,94.34,94.31,94.33,70400.0,49.0488,49.0644,49.0488,49.0592,70400.0
2013-03-15 10:50:00,94.33,94.34,94.32,94.33,5700.0,49.0592,49.0644,49.054,49.0592,5700.0
2013-03-15 10:55:00,94.32,94.33,94.32,94.32,4500.0,49.054,49.0592,49.054,49.054,4500.0
2013-03-15 11:00:00,94.32,94.33,94.32,94.32,7900.0,49.054,49.0592,49.054,49.054,7900.0
2013-03-15 11:05:00,94.32,94.33,94.32,94.32,6600.0,49.054,49.0592,49.054,49.054,6600.0
2013-03-15 11:10:00,94.32,94.33,94.29,94.3,35700.0,49.054,49.0592,49.0384,49.0436,35700.0
2013-03-15 11:15:00,94.3,94.3,94.29,94.3,13900.0,49.0436,49.0436,49.0384,49.0436,13900.0
2013-03-15 11:20:00,94.3,94.36,94.3,94.35,40700.0,49.0436,49.0748,49.0436,49.0696,40700.0
2013-03-15 11:25:00,94.35,94.36,94.34,94.35,12700.0,49.0696,49.0748,49.0644,49.0696,12700.0
2013-03-15 11:30:00,94.35,94.36,94.34,94.35,28300.0,49.0696,49.0748,49.0644,49.0696,28300.0
2013-03-15 11:35:00,94.34,94.35,94.34,94.34,1400.0,49.0644,49.0696,49.0644,49.0644,1400.0
2013-03-15 11:40:00,94.34,94.36,94.34,94.35,8400.0,49.0644,49.0748,49.0644,49.0696,8400.0
2013-03-15 11:45:00,94.36,94.37,94.35,94.37,11800.0,49.0748,49.08,49.0696,49.08,11800.0
2013-03-15 11:50:00,94.36,94.37,94.36,94.36,8200.0,49.0748,49.08,49.0748,49.0748,8200.0
2013-03-15 11:55:00,94.35,94.36,94.34,94.34,17400.0,49.0696,49.0748,49.0644,49.0644,17400.0
2013-03-15 12:00:00,94.35,94.35,94.34,94.35,5900.0,49.0696,49.0696,49.0644,49.0696,5900.0
2013-03-15 12:05:00,94.35,94.36,94.34,94.35,14400.0,49.0696,49.0748,49.0644,49.0696,14400.0
2013-03-15 12:10:00,94.35,94.35,94.34,94.34,3000.0,49.0696,49.0696,49.0644,49.0644,3000.0
2013-03-15 12:15:00,94.35,94.35,94.34,94.35,3900.0,49.0696,49.0696,49.0644,49.0696,3900.0
2013-03-15 12:20:00,94.35,94.35,94.33,94.33,10000.0,49.0696,49.0696,49.0592,49.0592,10000.0
2013-03-15 12:25:00,94.32,94.33,94.32,94.33,1400.0,49.054,49.0592,49.054,49.0592,1400.0
2013-03-15 12:30:00,94.33,94.33,94.32,94.32,5100.0,49.0592,49.0592,49.054,49.054,5100.0
2013-03-15 12:35:00,94.33,94.34,94.33,94.34,6300.0,49.0592,49.0644,49.0592,49.0644,6300.0
2013-03-15 12:40:00,94.33,94.35,94.33,94.35,10800.0,49.0592,49.0696,49.0592,49.0696,10800.0
2013-03-15 12:45:00,94.35,94.35,94.34,94.35,7100.0,49.0696,49.0696,49.0644,49.0696,7100.0
2013-03-15 12:50:00,94.35,94.35,94.34,94.34,4300.0,49.0696,49.0696,49.0644,49.0644,4300.0
2013-03-15 12:55:00,94.35,94.35,94.34,94.35,23500.0,49.0696,49.0696,49.0644,49.0696,23500.0
2013-03-15 13:00:00,94.35,94.35,94.34,94.35,24400.0,49.0696,49.0696,49.0644,49.0696,24400.0
2013-03-15 13:05:00,94.35,94.35,94.34,94.35,17800.0,49.0696,49.0696,49.0644,49.0696,17800.0
2013-03-15 13:10:00,94.36,94.36,94.35,94.36,5500.0,49.0748,49.0748,49.0696,49.0748,5500.0
2013-03-15 13:15:00,94.36,94.37,94.35,94.37,2100.0,49.0748,49.08,49.0696,49.08,2100.0
2013-03-15 13:20:00,94.37,94.37,94.36,94.37,6100.0,49.08,49.08,49.0748,49.08,6100.0
2013-03-15 13:25:00,94.37,94.38,94.36,94.38,9900.0,49.08,49.0852,49.0748,49.0852,9900.0
2013-03-15 13:30:00,94.38,94.38,94.37,94.37,3600.0,49.0852,49.0852,49.08,49.08,3600.0
2013-03-15 13:35:00,94.38,94.38,94.36,94.38,14200.0,49.0852,49.0852,49.0748,49.0852,14200.0
2013-03-15 13:40:00,94.37,94.38,94.37,94.37,4900.0,49.08,49.0852,49.08,49.08,4900.0
2013-03-15 13:45:00,94.37,94.38,94.37,94.38,5900.0,49.08,49.0852,49.08,49.0852,5900.0
2013-03-15 13:50:00,94.38,94.38,94.36,94.37,10000.0,49.0852,49.0852,49.0748,49.08,10000.0
2013-03-15 13:55:00,94.36,94.36,94.35,94.35,6100.0,49.0748,49.0748,49.0696,49.0696,6100.0
2013-03-15 14:00:00,94.36,94.36,94.35,94.36,2300.0,49.0748,49.0748,49.0696,49.0748,2300.0
2013-03-15 14:05:00,94.35,94.36,94.35,94.35,7700.0,49.0696,49.0748,49.0696,49.0696,7700.0
2013-03-15 14:10:00,94.36,94.36,94.35,94.36,3800.0,49.0748,49.0748,49.0696,49.0748,3800.0
2013-03-15 14:15:00,94.36,94.36,94.36,94.36,3800.0,49.0748,49.0748,49.0748,49.0748,3800.0
2013-03-15 14:20:00,94.36,94.36,94.35,94.35,15700.0,49.0748,49.0748,49.0696,49.0696,15700.0
2013-03-15 14:25:00,94.36,94.36,94.34,94.34,43700.0,49.0748,49.0748,49.0644,49.0644,43700.0
2013-03-15 14:30:00,94.34,94.35,94.34,94.34,17700.0,49.0644,49.0696,49.0644,49.0644,17700.0
2013-03-15 14:35:00,94.34,94.36,94.34,94.34,17400.0,49.0644,49.0748,49.0644,49.0644,17400.0
2013-03-15 14:40:00,94.34,94.35,94.34,94.35,13900.0,49.0644,49.0696,49.0644,49.0696,13900.0
2013-03-15 14:45:00,94.35,94.35,94.34,94.35,20200.0,49.0696,49.0696,49.0644,49.0696,20200.0
2013-03-15 14:50:00,94.35,94.37,94.34,94.36,36100.0,49.0696,49.08,49.0644,49.0748,36100.0
2013-03-15 14:55:00,94.36,94.36,94.35,94.36,17900.0,49.0748,49.0748,49.0696,49.0748,17900.0
2013-03-15 15:00:00,94.36,94.36,94.35,94.36,31600.0,49.0748,49.0748,49.0696,49.0748,31600.0
2013-03-15 15:05:00,94.35,94.36,94.35,94.35,7300.0,49.0696,49.0748,49.0696,49.0696,7300.0
2013-03-15 15:10:00,94.36,94.36,94.35,94.36,9600.0,49.0748,49.0748,49.0696,49.0748,9600.0
2013-03-15 15:15:00,94.36,94.36,94.35,94.36,10100.0,49.0748,49.0748,49.0696,49.0748,10100.0
2013-03-15 15:20:00,94.36,94.36,94.35,94.36,12700.0,49.0748,49.0748,49.0696,49.0748,12700.0
2013-03-15 15:25:00,94.36,94.4,94.35,94.39,72300.0,49.0748,49.0956,49.0696,49.0904,72300.0
2013-03-15 15:30:00,94.39,94.39,94.37,94.38,38300.0,49.0904,49.0904,49.08,49.0852,38300.0
2013-03-15 15:35:00,94.39,94.39,94.37,94.38,36800.0,49.0904,49.0904,49.08,49.0852,36800.0
2013-03-15 15:40:00,94.38,94.4,94.36,94.37,58200.0,49.0852,49.0956,49.0748,49.08,58200.0
2013-03-15 15:45:00,94.37,94.39,94.37,94.37,60300.0,49.08,49.0904,49.08,49.08,60300.0
2013-03-15 15:50:00,94.38,94.38,94.35,94.35,63900.0,49.0852,49.0852,49.0696,49.0696,63900.0
2013-03-15 15:55:00,94.36,94.39,94.35,94.38,225800.0,49.0748,49.0904,49.0696,49.0852,225800.0
2013-03-18 09:30:00,94.0,94.19,94.0,94.04,60600.0,48.8876,48.9864,48.8876,48.9084,60600.0
2013-03-18 09:35:00,94.05,94.12,94.05,94.1,41300.0,48.9136,48.95,48.9136,48.9396,41300.0
2013-03-18 09:40:00,94.1,94.18,94.1,94.18,32000.0,48.9396,48.9812,48.9396,48.9812,32000.0
2013-03-18 09:45:00,94.17,94.2,94.17,94.2,271700.0,48.976,48.9916,48.976,48.9916,271700.0
2013-03-18 09:50:00,94.2,94.22,94.19,94.2,45300.0,48.9916,49.002,48.9864,48.9916,45300.0
2013-03-18 09:55:00,94.2,94.21,94.19,94.21,10800.0,48.9916,48.9968,48.9864,48.9968,10800.0
2013-03-18 10:00:00,94.19,94.22,94.19,94.21,65800.0,48.9864,49.002,48.9864,48.9968,65800.0
2013-03-18 10:05:00,94.21,94.22,94.2,94.21,7900.0,48.9968,49.002,48.9916,48.9968,7900.0
2013-03-18 10:10:00,94.22,94.25,94.21,94.25,33900.0,49.002,49.0176,48.9968,49.0176,33900.0
2013-03-18 10:15:00,94.25,94.29,94.25,94.29,46000.0,49.0176,49.0384,49.0176,49.0384,46000.0
2013-03-18 10:20:00,94.28,94.29,94.27,94.27,16000.0,49.0332,49.0384,49.028,49.028,16000.0
2013-03-18 10:25:00,94.28,94.33,94.27,94.32,12400.0,49.0332,49.0592,49.028,49.054,12400.0
2013-03-18 10:30:00,94.32,94.32,94.27,94.28,18500.0,49.054,49.054,49.028,49.0332,18500.0
2013-03-18 10:35:00,94.27,94.28,94.27,94.28,13100.0,49.028,49.0332,49.028,49.0332,13100.0
2013-03-18 10:40:00,94.27,94.28,94.27,94.27,58100.0,49.028,49.0332,49.028,49.028,58100.0
2013-03-18 10:45:00,94.27,94.27,94.26,94.27,9100.0,49.028,49.028,49.0228,49.028,9100.0
2013-03-18 10:50:00,94.27,94.27,94.26,94.27,7800.0,49.028,49.028,49.0228,49.028,7800.0
2013-03-18 10:55:00,94.27,94.28,94.27,94.28,10600.0,49.028,49.0332,49.028,49.0332,10600.0
2013-03-18 11:00:00,94.28,94.31,94.26,94.31,26700.0,49.0332,49.0488,49.0228,49.0488,26700.0
2013-03-18 11:05:00,94.33,94.34,94.32,94.32,14700.0,49.0592,49.0644,49.054,49.054,14700.0
2013-03-18 11:10:00,94.31,94.32,94.31,94.31,1900.0,49.0488,49.054,49.0488,49.0488,1900.0
2013-03-18 11:15:00,94.31,94.32,94.26,94.28,31100.0,49.0488,49.054,49.0228,49.0332,31100.0
2013-03-18 11:20:00,94.29,94.3,94.29,94.3,9400.0,49.0384,49.0436,49.0384,49.0436,9400.0
2013-03-18 11:25:00,94.3,94.3,94.27,94.28,15800.0,49.0436,49.0436,49.028,49.0332,15800.0
2013-03-18 11:30:00,94.27,94.3,94.27,94.29,44600.0,49.028,49.0436,49.028,49.0384,44600.0
2013-03-18 11:35:00,94.28,94.3,94.28,94.3,5900.0,49.0332,49.0436,49.0332,49.0436,5900.0
2013-03-18 11:40:00,94.3,94.31,94.29,94.3,9400.0,49.0436,49.0488,49.0384,49.0436,9400.0
2013-03-18 11:45:00,94.31,94.31,94.3,94.31,3100.0,49.0488,49.0488,49.0436,49.0488,3100.0
2013-03-18 11:50:00,94.31,94.32,94.31,94.31,7400.0,49.0488,49.054,49.0488,49.0488,7400.0
2013-03-18 11:55:00,94.32,94.32,94.31,94.32,2800.0,49.054,49.054,49.0488,49.054,2800.0
2013-03-18 12:00:00,94.33,94.35,94.32,94.33,19400.0,49.0592,49.0696,49.054,49.0592,19400.0
2013-03-18 12:05:00,94.33,94.34,94.32,94.34,4500.0,49.0592,49.0644,49.054,49.0644,4500.0
2013-03-18 12:10:00,94.34,94.34,94.33,94.34,4200.0,49.0644,49.0644,49.0592,49.0644,4200.0
2013-03-18 12:15:00,94.34,94.36,94.34,94.34,41500.0,49.0644,49.0748,49.0644,49.0644,41500.0
2013-03-18 12:20:00,94.35,94.36,94.34,94.34,10000.0,49.0696,49.0748,49.0644,49.0644,10000.0
2013-03-18 12:25:00,94.34,94.35,94.33,94.35,10500.0,49.0644,49.0696,49.0592,49.0696,10500.0
2013-03-18 12:30:00,94.34,94.35,94.32,94.32,7100.0,49.0644,49.0696,49.054,49.054,7100.0
2013-03-18 12:35:00,94.32,94.33,94.32,94.32,4400.0,49.054,49.0592,49.054,49.054,4400.0
2013-03-18 12:40:00,94.32,94.34,94.32,94.34,7500.0,49.054,49.0644,49.054,49.0644,7500.0
2013-03-18 12:45:00,94.34,94.35,94.32,94.34,26200.0,49.0644,49.0696,49.054,49.0644,26200.0
2013-03-18 12:50:00,94.34,94.35,94.34,94.35,9900.0,49.0644,49.0696,49.0644,49.0696,9900.0
2013-03-18 12:55:00,94.35,94.35,94.34,94.35,26600.0,49.0696,49.0696,49.0644,49.0696,26600.0
2013-03-18 13:00:00,94.35,94.35,94.34,94.35,14400.0,49.0696,49.0696,49.0644,49.0696,14400.0
2013-03-18 13:05:00,94.35,94.35,94.34,94.35,16500.0,49.0696,49.0696,49.0644,49.0696,16500.0
2013-03-18 13:10:00,94.35,94.35,94.34,94.35,22000.0,49.0696,49.0696,49.0644,49.0696,22000.0
2013-03-18 13:15:00,94.35,94.37,94.34,94.36,53900.0,49.0696,49.08,49.0644,49.0748,53900.0
2013-03-18 13:20:00,94.36,94.4,94.35,94.4,17000.0,49.0748,49.0956,49.0696,49.0956,17000.0
2013-03-18 13:25:00,94.4,94.4,94.37,94.37,46900.0,49.0956,49.0956,49.08,49.08,46900.0
2013-03-18 13:30:00,94.37,94.38,94.36,94.37,11600.0,49.08,49.0852,49.0748,49.08,11600.0
2013-03-18 13:35:00,94.36,94.38,94.34,94.35,110000.0,49.0748,49.0852,49.0644,49.0696,110000.0
2013-03-18 13:40:00,94.35,94.35,94.34,94.34,9800.0,49.0696,49.0696,49.0644,49.0644,9800.0
2013-03-18 13:45:00,94.34,94.35,94.34,94.34,7700.0,49.0644,49.0696,49.0644,49.0644,7700.0
2013-03-18 13:50:00,94.34,94.35,94.34,94.34,5400.0,49.0644,49.0696,49.0644,49.0644,5400.0
2013-03-18 13:55:00,94.34,94.35,94.34,94.35,6400.0,49.0644,49.0696,49.0644,49.0696,6400.0
2013-03-18 14:00:00,94.35,94.35,94.34,94.35,12500.0,49.0696,49.0696,49.0644,49.0696,12500.0
2013-03-18 14:05:00,94.35,94.35,94.34,94.34,17200.0,49.0696,49.0696,49.0644,49.0644,17200.0
2013-03-18 14:10:00,94.34,94.38,94.34,94.38,28900.0,49.0644,49.0852,49.0644,49.0852,28900.0
2013-03-18 14:15:00,94.38,94.43,94.37,94.42,78600.0,49.0852,49.1112,49.08,49.106,78600.0
2013-03-18 14:20:00,94.42,94.45,94.42,94.44,99900.0,49.106,49.1216,49.106,49.1164,99900.0
2013-03-18 14:25:00,94.44,94.44,94.4,94.44,335000.0,49.1164,49.1164,49.0956,49.1164,335000.0
2013-03-18 14:30:00,94.43,94.44,94.42,94.43,40900.0,49.1112,49.1164,49.106,49.1112,40900.0
2013-03-18 14:35:00,94.42,94.44,94.42,94.44,22500.0,49.106,49.1164,49.106,49.1164,22500.0
2013-03-18 14:40:00,94.44,94.44,94.43,94.43,9100.0,49.1164,49.1164,49.1112,49.1112,9100.0
2013-03-18 14:45:00,94.43,94.44,94.43,94.44,4100.0,49.1112,49.1164,49.1112,49.1164,4100.0
2013-03-18 14:50:00,94.43,94.45,94.43,94.45,15600.0,49.1112,49.1216,49.1112,49.1216,15600.0
2013-03-18 14:55:00,94.45,94.45,94.41,94.43,57100.0,49.1216,49.1216,49.1008,49.1112,57100.0
2013-03-18 15:00:00,94.43,94.44,94.43,94.43,6600.0,49.1112,49.1164,49.1112,49.1112,6600.0
2013-03-18 15:05:00,94.44,94.46,94.43,94.46,17100.0,49.1164,49.1268,49.1112,49.1268,17100.0
2013-03-18 15:10:00,94.46,94.46,94.45,94.46,9300.0,49.1268,49.1268,49.1216,49.1268,9300.0
2013-03-18 15:15:00,94.46,94.46,94.42,94.44,56400.0,49.1268,49.1268,49.106,49.1164,56400.0
2013-03-18 15:20:00,94.44,94.45,94.44,94.44,8800.0,49.1164,49.1216,49.1164,49.1164,8800.0
2013-03-18 15:25:00,94.45,94.45,94.43,94.45,58700.0,49.1216,49.1216,49.1112,49.1216,58700.0
2013-03-18 15:30:00,94.45,94.45,94.4,94.41,46100.0,49.1216,49.1216,49.0956,49.1008,46100.0
2013-03-18 15:35:00,94.41,94.41,94.36,94.38,51400.0,49.1008,49.1008,49.0748,49.0852,51400.0
2013-03-18 15:40:00,94.38,94.42,94.38,94.42,25700.0,49.0852,49.106,49.0852,49.106,25700.0
2013-03-18 15:45:00,94.42,94.44,94.41,94.44,80300.0,49.106,49.1164,49.1008,49.1164,80300.0
2013-03-18 15:50:00,94.44,94.44,94.43,94.44,32600.0,49.1164,49.1164,49.1112,49.1164,32600.0
2013-03-18 15:55:00,94.43,94.45,94.4,94.41,247900.0,49.1112,49.1216,49.0956,49.1008,247900.0
2013-03-19 09:30:00,94.45,94.47,94.41,94.46,16400.0,49.1216,49.132,49.1008,49.1268,16400.0
2013-03-19 09:35:00,94.46,94.46,94.44,94.44,6000.0,49.1268,49.1268,49.1164,49.1164,6000.0
2013-03-19 09:40:00,94.43,94.46,94.43,94.44,38100.0,49.1112,49.1268,49.1112,49.1164,38100.0
2013-03-19 09:45:00,94.44,94.46,94.44,94.45,8000.0,49.1164,49.1268,49.1164,49.1216,8000.0
2013-03-19 09:50:00,94.46,94.49,94.45,94.49,39400.0,49.1268,49.1424,49.1216,49.1424,39400.0
2013-03-19 09:55:00,94.49,94.5,94.47,94.47,15400.0,49.1424,49.1476,49.132,49.132,15400.0
2013-03-19 10:00:00,94.47,94.49,94.47,94.48,17100.0,49.132,49.1424,49.132,49.1372,17100.0
2013-03-19 10:05:00,94.49,94.49,94.47,94.47,10700.0,49.1424,49.1424,49.132,49.132,10700.0
2013-03-19 10:10:00,94.48,94.51,94.48,94.49,33600.0,49.1372,49.1528,49.1372,49.1424,33600.0
2013-03-19 10:15:00,94.48,94.49,94.47,94.48,15700.0,49.1372,49.1424,49.132,49.1372,15700.0
2013-03-19 10:20:00,94.48,94.48,94.46,94.47,65800.0,49.1372,49.1372,49.1268,49.132,65800.0
2013-03-19 10:25:00,94.47,94.47,94.44,94.45,42200.0,49.132,49.132,49.1164,49.1216,42200.0
2013-03-19 10:30:00,94.45,94.47,94.44,94.47,16500.0,49.1216,49.132,49.1164,49.132,16500.0
2013-03-19 10:35:00,94.47,94.47,94.44,94.45,43400.0,49.132,49.132,49.1164,49.1216,43400.0
2013-03-19 10:40:00,94.45,94.46,94.43,94.45,49300.0,49.1216,49.1268,49.1112,49.1216,49300.0
2013-03-19 10:45:00,94.45,94.48,94.44,94.45,126400.0,49.1216,49.1372,49.1164,49.1216,126400.0
2013-03-19 10:50:00,94.45,94.46,94.44,94.46,6800.0,49.1216,49.1268,49.1164,49.1268,6800.0
2013-03-19 10:55:00,94.44,94.5,94.44,94.49,43100.0,49.1164,49.1476,49.1164,49.1424,43100.0
2013-03-19 11:00:00,94.49,94.5,94.45,94.48,38000.0,49.1424,49.1476,49.1216,49.1372,38000.0
2013-03-19 11:05:00,94.47,94.48,94.47,94.48,3500.0,49.132,49.1372,49.132,49.1372,3500.0
2013-03-19 11:10:00,94.48,94.5,94.48,94.5,18100.0,49.1372,49.1476,49.1372,49.1476,18100.0
2013-03-19 11:15:00,94.49,94.5,94.49,94.5,10400.0,49.1424,49.1476,49.1424,49.1476,10400.0
2013-03-19 11:20:00,94.5,94.52,94.5,94.52,27100.0,49.1476,49.158,49.1476,49.158,27100.0
2013-03-19 11:25:00,94.51,94.52,94.5,94.51,9800.0,49.1528,49.158,49.1476,49.1528,9800.0
2013-03-19 11:30:00,94.52,94.52,94.49,94.52,61600.0,49.158,49.158,49.1424,49.158,61600.0
2013-03-19 11:35:00,94.53,94.53,94.51,94.51,20400.0,49.1632,49.1632,49.1528,49.1528,20400.0
2013-03-19 11:40:00,94.52,94.52,94.49,94.49,38700.0,49.158,49.158,49.1424,49.1424,38700.0
2013-03-19 11:45:00,94.5,94.5,94.48,94.49,25200.0,49.1476,49.1476,49.1372,49.1424,25200.0
2013-03-19 11:50:00,94.48,94.49,94.45,94.46,65600.0,49.1372,49.1424,49.1216,49.1268,65600.0
2013-03-19 11:55:00,94.46,94.48,94.39,94.41,28100.0,49.1268,49.1372,49.0904,49.1008,28100.0
2013-03-19 12:00:00,94.4,94.41,94.37,94.41,68500.0,49.0956,49.1008,49.08,49.1008,68500.0
2013-03-19 12:05:00,94.41,94.41,94.4,94.4,5700.0,49.1008,49.1008,49.0956,49.0956,5700.0
2013-03-19 12:10:00,94.4,94.41,94.34,94.36,37500.0,49.0956,49.1008,49.0644,49.0748,37500.0
2013-03-19 12:15:00,94.36,94.39,94.27,94.39,75700.0,49.0748,49.0904,49.028,49.0904,75700.0
2013-03-19 12:20:00,94.39,94.39,94.36,94.37,10900.0,49.0904,49.0904,49.0748,49.08,10900.0
2013-03-19 12:25:00,94.38,94.41,94.38,94.4,7600.0,49.0852,49.1008,49.0852,49.0956,7600.0
2013-03-19 12:30:00,94.39,94.39,94.36,94.38,8000.0,49.0904,49.0904,49.0748,49.0852,8000.0
2013-03-19 12:35:00,94.38,94.41,94.38,94.39,25700.0,49.0852,49.1008,49.0852,49.0904,25700.0
2013-03-19 12:40:00,94.41,94.44,94.41,94.44,9600.0,49.1008,49.1164,49.1008,49.1164,9600.0
2013-03-19 12:45:00,94.45,94.47,94.44,94.45,20900.0,49.1216,49.132,49.1164,49.1216,20900.0
2013-03-19 12:50:00,94.44,94.45,94.41,94.41,13900.0,49.1164,49.1216,49.1008,49.1008,13900.0
2013-03-19 12:55:00,94.41,94.41,94.38,94.39,5500.0,49.1008,49.1008,49.0852,49.0904,5500.0
2013-03-19 13:00:00,94.4,94.41,94.38,94.4,11000.0,49.0956,49.1008,49.0852,49.0956,11000.0
2013-03-19 13:05:00,94.4,94.41,94.39,94.39,14900.0,49.0956,49.1008,49.0904,49.0904,14900.0
2013-03-19 13:10:00,94.4,94.4,94.35,94.36,60800.0,49.0956,49.0956,49.0696,49.0748,60800.0
2013-03-19 13:15:00,94.35,94.35,94.3,94.3,44300.0,49.0696,49.0696,49.0436,49.0436,44300.0
2013-03-19 13:20:00,94.29,94.29,94.25,94.27,63700.0,49.0384,49.0384,49.0176,49.028,63700.0
2013-03-19 13:25:00,94.27,94.29,94.26,94.26,41400.0,49.028,49.0384,49.0228,49.0228,41400.0
2013-03-19 13:30:00,94.26,94.35,94.25,94.35,22900.0,49.0228,49.0696,49.0176,49.0696,22900.0
2013-03-19 13:35:00,94.34,94.35,94.25,94.25,26200.0,49.0644,49.0696,49.0176,49.0176,26200.0
2013-03-19 13:40:00,94.25,94.27,94.23,94.23,36000.0,49.0176,49.028,49.0072,49.0072,36000.0
2013-03-19 13:45:00,94.23,94.29,94.23,94.29,15200.0,49.0072,49.0384,49.0072,49.0384,15200.0
2013-03-19 13:50:00,94.29,94.3,94.25,94.26,14600.0,49.0384,49.0436,49.0176,49.0228,14600.0
2013-03-19 13:55:00,94.26,94.29,94.25,94.26,18200.0,49.0228,49.0384,49.0176,49.0228,18200.0
2013-03-19 14:00:00,94.26,94.3,94.26,94.27,32100.0,49.0228,49.0436,49.0228,49.028,32100.0
2013-03-19 14:05:00,94.28,94.31,94.25,94.3,26600.0,49.0332,49.0488,49.0176,49.0436,26600.0
2013-03-19 14:10:00,94.3,94.31,94.28,94.29,21900.0,49.0436,49.0488,49.0332,49.0384,21900.0
2013-03-19 14:15:00,94.28,94.29,94.25,94.26,38300.0,49.0332,49.0384,49.0176,49.0228,38300.0
2013-03-19 14:20:00,94.27,94.27,94.2,94.26,58200.0,49.028,49.028,48.9916,49.0228,58200.0
2013-03-19 14:25:00,94.27,94.28,94.26,94.28,15900.0,49.028,49.0332,49.0228,49.0332,15900.0
2013-03-19 14:30:00,94.28,94.28,94.23,94.27,73400.0,49.0332,49.0332,49.0072,49.028,73400.0
2013-03-19 14:35:00,94.27,94.28,94.24,94.24,60600.0,49.028,49.0332,49.0124,49.0124,60600.0
2013-03-19 14:40:00,94.25,94.26,94.24,94.25,15700.0,49.0176,49.0228,49.0124,49.0176,15700.0
2013-03-19 14:45:00,94.26,94.26,94.25,94.25,9100.0,49.0228,49.0228,49.0176,49.0176,9100.0
2013-03-19 14:50:00,94.26,94.26,94.24,94.25,32800.0,49.0228,49.0228,49.0124,49.0176,32800.0
2013-03-19 14:55:00,94.25,94.26,94.24,94.26,9700.0,49.0176,49.0228,49.0124,49.0228,9700.0
2013-03-19 15:00:00,94.26,94.28,94.25,94.28,35500.0,49.0228,49.0332,49.0176,49.0332,35500.0
2013-03-19 15:05:00,94.28,94.28,94.22,94.26,60100.0,49.0332,49.0332,49.002,49.0228,60100.0
2013-03-19 15:10:00,94.27,94.33,94.26,94.33,80000.0,49.028,49.0592,49.0228,49.0592,80000.0
2013-03-19 15:15:00,94.34,94.38,94.33,94.34,77400.0,49.0644,49.0852,49.0592,49.0644,77400.0
2013-03-19 15:20:00,94.35,94.35,94.3,94.31,25900.0,49.0696,49.0696,49.0436,49.0488,25900.0
2013-03-19 15:25:00,94.31,94.32,94.28,94.3,45000.0,49.0488,49.054,49.0332,49.0436,45000.0
2013-03-19 15:30:00,94.29,94.3,94.27,94.29,12600.0,49.0384,49.0436,49.028,49.0384,12600.0
2013-03-19 15:35:00,94.29,94.34,94.29,94.33,16100.0,49.0384,49.0644,49.0384,49.0592,16100.0
2013-03-19 15:40:00,94.34,94.34,94.31,94.31,19000.0,49.0644,49.0644,49.0488,49.0488,19000.0
2013-03-19 15:45:00,94.31,94.32,94.24,94.26,60200.0,49.0488,49.054,49.0124,49.0228,60200.0
2013-03-19 15:50:00,94.26,94.3,94.26,94.29,95900.0,49.0228,49.0436,49.0228,49.0384,95900.0
2013-03-19 15:55:00,94.28,94.29,94.21,94.24,251600.0,49.0332,49.0384,48.9968,49.0124,251600.0
2013-03-20 09:30:00,94.33,94.4,94.33,94.37,52000.0,49.0592,49.0956,49.0592,49.08,52000.0
2013-03-20 09:35:00,94.36,94.39,94.32,94.34,9500.0,49.0748,49.0904,49.054,49.0644,9500.0
2013-03-20 09:40:00,94.35,94.35,94.32,94.33,13900.0,49.0696,49.0696,49.054,49.0592,13900.0
2013-03-20 09:45:00,94.32,94.35,94.32,94.35,25700.0,49.054,49.0696,49.054,49.0696,25700.0
2013-03-20 09:50:00,94.35,94.37,94.34,94.36,34700.0,49.0696,49.08,49.0644,49.0748,34700.0
2013-03-20 09:55:00,94.37,94.44,94.36,94.41,176700.0,49.08,49.1164,49.0748,49.1008,176700.0
2013-03-20 10:00:00,94.41,94.43,94.4,94.42,16900.0,49.1008,49.1112,49.0956,49.106,16900.0
2013-03-20 10:05:00,94.42,94.43,94.41,94.43,14700.0,49.106,49.1112,49.1008,49.1112,14700.0
2013-03-20 10:10:00,94.43,94.48,94.43,94.47,37200.0,49.1112,49.1372,49.1112,49.132,37200.0
2013-03-20 10:15:00,94.48,94.49,94.47,94.47,20900.0,49.1372,49.1424,49.132,49.132,20900.0
2013-03-20 10:20:00,94.48,94.48,94.43,94.44,9600.0,49.1372,49.1372,49.1112,49.1164,9600.0
2013-03-20 10:25:00,94.44,94.45,94.44,94.45,10300.0,49.1164,49.1216,49.1164,49.1216,10300.0
2013-03-20 10:30:00,94.46,94.49,94.45,94.48,14800.0,49.1268,49.1424,49.1216,49.1372,14800.0
2013-03-20 10:35:00,94.47,94.48,94.4,94.44,14100.0,49.132,49.1372,49.0956,49.1164,14100.0
2013-03-20 10:40:00,94.44,94.44,94.41,94.42,11800.0,49.1164,49.1164,49.1008,49.106,11800.0
2013-03-20 10:45:00,94.41,94.46,94.41,94.46,14300.0,49.1008,49.1268,49.1008,49.1268,14300.0
2013-03-20 10:50:00,94.46,94.48,94.45,94.45,11000.0,49.1268,49.1372,49.1216,49.1216,11000.0
2013-03-20 10:55:00,94.46,94.5,94.44,94.49,50200.0,49.1268,49.1476,49.1164,49.1424,50200.0
2013-03-20 11:00:00,94.49,94.5,94.48,94.5,22000.0,49.1424,49.1476,49.1372,49.1476,22000.0
2013-03-20 11:05:00,94.5,94.5,94.47,94.48,9400.0,49.1476,49.1476,49.132,49.1372,9400.0
2013-03-20 11:10:00,94.48,94.48,94.45,94.47,30200.0,49.1372,49.1372,49.1216,49.132,30200.0
2013-03-20 11:15:00,94.46,94.47,94.45,94.45,2300.0,49.1268,49.132,49.1216,49.1216,2300.0
2013-03-20 11:20:00,94.46,94.46,94.45,94.45,2700.0,49.1268,49.1268,49.1216,49.1216,2700.0
2013-03-20 11:25:00,94.45,94.47,94.45,94.46,11000.0,49.1216,49.132,49.1216,49.1268,11000.0
2013-03-20 11:30:00,94.47,94.48,94.46,94.48,1700.0,49.132,49.1372,49.1268,49.1372,1700.0
2013-03-20 11:35:00,94.48,94.48,94.47,94.48,6700.0,49.1372,49.1372,49.132,49.1372,6700.0
2013-03-20 11:40:00,94.48,94.48,94.47,94.47,2900.0,49.1372,49.1372,49.132,49.132,2900.0
2013-03-20 11:45:00,94.47,94.48,94.46,94.47,5500.0,49.132,49.1372,49.1268,49.132,5500.0
2013-03-20 11:50:00,94.48,94.48,94.47,94.48,4700.0,49.1372,49.1372,49.132,49.1372,4700.0
2013-03-20 11:55:00,94.48,94.5,94.47,94.48,15000.0,49.1372,49.1476,49.132,49.1372,15000.0
2013-03-20 12:00:00,94.48,94.48,94.47,94.47,4100.0,49.1372,49.1372,49.132,49.132,4100.0
2013-03-20 12:05:00,94.47,94.49,94.47,94.49,3600.0,49.132,49.1424,49.132,49.1424,3600.0
2013-03-20 12:10:00,94.49,94.49,94.48,94.48,14000.0,49.1424,49.1424,49.1372,49.1372,14000.0
2013-03-20 12:15:00,94.49,94.49,94.47,94.48,2300.0,49.1424,49.1424,49.132,49.1372,2300.0
2013-03-20 12:20:00,94.47,94.48,94.47,94.47,4900.0,49.132,49.1372,49.132,49.132,4900.0
2013-03-20 12:25:00,94.47,94.49,94.47,94.49,21000.0,49.132,49.1424,49.132,49.1424,21000.0
2013-03-20 12:30:00,94.49,94.49,94.48,94.48,3900.0,49.1424,49.1424,49.1372,49.1372,3900.0
2013-03-20 12:35:00,94.48,94.49,94.48,94.48,4300.0,49.1372,49.1424,49.1372,49.1372,4300.0
2013-03-20 12:40:00,94.48,94.49,94.48,94.49,4000.0,49.1372,49.1424,49.1372,49.1424,4000.0
2013-03-20 12:45:00,94.49,94.5,94.48,94.5,3600.0,49.1424,49.1476,49.1372,49.1476,3600.0
2013-03-20 12:50:00,94.49,94.5,94.49,94.49,6600.0,49.1424,49.1476,49.1424,49.1424,6600.0
2013-03-20 12:55:00,94.49,94.49,94.48,94.48,4700.0,49.1424,49.1424,49.1372,49.1372,4700.0
2013-03-20 13:00:00,94.48,94.48,94.46,94.47,17000.0,49.1372,49.1372,49.1268,49.132,17000.0
2013-03-20 13:05:00,94.48,94.48,94.47,94.47,1700.0,49.1372,49.1372,49.132,49.132,1700.0
2013-03-20 13:10:00,94.48,94.5,94.47,94.49,3400.0,49.1372,49.1476,49.132,49.1424,3400.0
2013-03-20 13:15:00,94.5,94.5,94.49,94.49,2400.0,49.1476,49.1476,49.1424,49.1424,2400.0
2013-03-20 13:20:00,94.5,94.5,94.48,94.48,17300.0,49.1476,49.1476,49.1372,49.1372,17300.0
2013-03-20 13:25:00,94.48,94.49,94.48,94.48,15100.0,49.1372,49.1424,49.1372,49.1372,15100.0
2013-03-20 13:30:00,94.49,94.49,94.47,94.47,9100.0,49.1424,49.1424,49.132,49.132,9100.0
2013-03-20 13:35:00,94.47,94.48,94.47,94.47,3300.0,49.132,49.1372,49.132,49.132,3300.0
2013-03-20 13:40:00,94.47,94.49,94.47,94.48,14400.0,49.132,49.1424,49.132,49.1372,14400.0
2013-03-20 13:45:00,94.48,94.49,94.48,94.49,2000.0,49.1372,49.1424,49.1372,49.1424,2000.0
2013-03-20 13:50:00,94.49,94.49,94.47,94.47,23300.0,49.1424,49.1424,49.132,49.132,23300.0
2013-03-20 13:55:00,94.47,94.49,94.47,94.48,19900.0,49.132,49.1424,49.132,49.1372,19900.0
2013-03-20 14:00:00,94.48,94.48,94.45,94.48,25100.0,49.1372,49.1372,49.1216,49.1372,25100.0
2013-03-20 14:05:00,94.49,94.5,94.48,94.49,7000.0,49.1424,49.1476,49.1372,49.1424,7000.0
2013-03-20 14:10:00,94.5,94.5,94.48,94.49,17200.0,49.1476,49.1476,49.1372,49.1424,17200.0
2013-03-20 14:15:00,94.49,94.49,94.48,94.48,13900.0,49.1424,49.1424,49.1372,49.1372,13900.0
2013-03-20 14:20:00,94.48,94.49,94.47,94.48,32600.0,49.1372,49.1424,49.132,49.1372,32600.0
2013-03-20 14:25:00,94.48,94.48,94.47,94.48,10000.0,49.1372,49.1372,49.132,49.1372,10000.0
2013-03-20 14:30:00,94.48,94.48,94.45,94.45,16200.0,49.1372,49.1372,49.1216,49.1216,16200.0
2013-03-20 14:35:00,94.44,94.45,94.44,94.45,19900.0,49.1164,49.1216,49.1164,49.1216,19900.0
2013-03-20 14:40:00,94.45,94.46,94.45,94.45,21200.0,49.1216,49.1268,49.1216,49.1216,21200.0
2013-03-20 14:45:00,94.46,94.46,94.45,94.46,14800.0,49.1268,49.1268,49.1216,49.1268,14800.0
2013-03-20 14:50:00,94.45,94.45,94.44,94.45,6800.0,49.1216,49.1216,49.1164,49.1216,6800.0
2013-03-20 14:55:00,94.45,94.48,94.44,94.48,135900.0,49.1216,49.1372,49.1164,49.1372,135900.0
2013-03-20 15:00:00,94.48,94.49,94.48,94.49,28600.0,49.1372,49.1424,49.1372,49.1424,28600.0
2013-03-20 15:05:00,94.49,94.5,94.48,94.49,16700.0,49.1424,49.1476,49.1372,49.1424,16700.0
2013-03-20 15:10:00,94.5,94.55,94.5,94.55,35800.0,49.1476,49.1736,49.1476,49.1736,35800.0
2013-03-20 15:15:00,94.56,94.56,94.54,94.54,16700.0,49.1788,49.1788,49.1684,49.1684,16700.0
2013-03-20 15:20:00,94.55,94.57,94.51,94.53,43700.0,49.1736,49.184,49.1528,49.1632,43700.0
2013-03-20 15:25:00,94.54,94.56,94.54,94.54,118100.0,49.1684,49.1788,49.1684,49.1684,118100.0
2013-03-20 15:30:00,94.54,94.56,94.54,94.56,21500.0,49.1684,49.1788,49.1684,49.1788,21500.0
2013-03-20 15:35:00,94.56,94.58,94.54,94.58,41000.0,49.1788,49.1892,49.1684,49.1892,41000.0
2013-03-20 15:40:00,94.58,94.59,94.56,94.59,44600.0,49.1892,49.1944,49.1788,49.1944,44600.0
2013-03-20 15:45:00,94.59,94.59,94.57,94.58,71100.0,49.1944,49.1944,49.184,49.1892,71100.0
2013-03-20 15:50:00,94.57,94.58,94.56,94.56,84600.0,49.184,49.1892,49.1788,49.1788,84600.0
2013-03-20 15:55:00,94.56,94.58,94.55,94.58,193500.0,49.1788,49.1892,49.1736,49.1892,193500.0
2013-03-21 09:30:00,94.41,94.5,94.37,94.46,25700.0,49.1008,49.1476,49.08,49.1268,25700.0
2013-03-21 09:35:00,94.48,94.49,94.46,94.47,16600.0,49.1372,49.1424,49.1268,49.132,16600.0
2013-03-21 09:40:00,94.48,94.52,94.48,94.51,27600.0,49.1372,49.158,49.1372,49.1528,27600.0
2013-03-21 09:45:00,94.5,94.53,94.5,94.53,6600.0,49.1476,49.1632,49.1476,49.1632,6600.0
2013-03-21 09:50:00,94.52,94.55,94.52,94.53,15600.0,49.158,49.1736,49.158,49.1632,15600.0
2013-03-21 09:55:00,94.54,94.56,94.52,94.52,4400.0,49.1684,49.1788,49.158,49.158,4400.0
2013-03-21 10:00:00,94.55,94.55,94.48,94.5,20400.0,49.1736,49.1736,49.1372,49.1476,20400.0
2013-03-21 10:05:00,94.51,94.52,94.49,94.49,11300.0,49.1528,49.158,49.1424,49.1424,11300.0
2013-03-21 10:10:00,94.49,94.51,94.47,94.49,17000.0,49.1424,49.1528,49.132,49.1424,17000.0
2013-03-21 10:15:00,94.49,94.49,94.44,94.45,42400.0,49.1424,49.1424,49.1164,49.1216,42400.0
2013-03-21 10:20:00,94.45,94.45,94.44,94.45,14400.0,49.1216,49.1216,49.1164,49.1216,14400.0
2013-03-21 10:25:00,94.46,94.46,94.44,94.45,11400.0,49.1268,49.1268,49.1164,49.1216,11400.0
2013-03-21 10:30:00,94.45,94.46,94.44,94.45,80900.0,49.1216,49.1268,49.1164,49.1216,80900.0
2013-03-21 10:35:00,94.44,94.44,94.39,94.4,72100.0,49.1164,49.1164,49.0904,49.0956,72100.0
2013-03-21 10:40:00,94.4,94.44,94.4,94.41,85500.0,49.0956,49.1164,49.0956,49.1008,85500.0
2013-03-21 10:45:00,94.4,94.4,94.38,94.4,36900.0,49.0956,49.0956,49.0852,49.0956,36900.0
2013-03-21 10:50:00,94.4,94.41,94.39,94.4,40900.0,49.0956,49.1008,49.0904,49.0956,40900.0
2013-03-21 10:55:00,94.41,94.42,94.4,94.42,15600.0,49.1008,49.106,49.0956,49.106,15600.0
2013-03-21 11:00:00,94.42,94.42,94.4,94.41,4900.0,49.106,49.106,49.0956,49.1008,4900.0
2013-03-21 11:05:00,94.4,94.41,94.4,94.41,1100.0,49.0956,49.1008,49.0956,49.1008,1100.0
2013-03-21 11:10:00,94.41,94.41,94.4,94.4,63100.0,49.1008,49.1008,49.0956,49.0956,63100.0
2013-03-21 11:15:00,94.4,94.47,94.4,94.47,13100.0,49.0956,49.132,49.0956,49.132,13100.0
2013-03-21 11:20:00,94.47,94.48,94.45,94.48,12500.0,49.132,49.1372,49.1216,49.1372,12500.0
2013-03-21 11:25:00,94.48,94.49,94.47,94.48,24000.0,49.1372,49.1424,49.132,49.1372,24000.0
2013-03-21 11:30:00,94.49,94.5,94.48,94.49,16000.0,49.1424,49.1476,49.1372,49.1424,16000.0
2013-03-21 11:35:00,94.48,94.51,94.47,94.5,18700.0,49.1372,49.1528,49.132,49.1476,18700.0
2013-03-21 11:40:00,94.5,94.51,94.5,94.5,3700.0,49.1476,49.1528,49.1476,49.1476,3700.0
2013-03-21 11:45:00,94.49,94.52,94.46,94.5,17600.0,49.1424,49.158,49.1268,49.1476,17600.0
2013-03-21 11:50:00,94.51,94.51,94.49,94.49,14800.0,49.1528,49.1528,49.1424,49.1424,14800.0
2013-03-21 11:55:00,94.49,94.5,94.47,94.49,11100.0,49.1424,49.1476,49.132,49.1424,11100.0
2013-03-21 12:00:00,94.49,94.5,94.47,94.5,15800.0,49.1424,49.1476,49.132,49.1476,15800.0
2013-03-21 12:05:00,94.5,94.5,94.48,94.48,11900.0,49.1476,49.1476,49.1372,49.1372,11900.0
2013-03-21 12:10:00,94.48,94.48,94.45,94.45,21700.0,49.1372,49.1372,49.1216,49.1216,21700.0
2013-03-21 12:15:00,94.44,94.46,94.43,94.46,11400.0,49.1164,49.1268,49.1112,49.1268,11400.0
2013-03-21 12:20:00,94.46,94.46,94.45,94.45,3400.0,49.1268,49.1268,49.1216,49.1216,3400.0
2013-03-21 12:25:00,94.45,94.5,94.45,94.48,67900.0,49.1216,49.1476,49.1216,49.1372,67900.0
2013-03-21 12:30:00,94.48,94.48,94.45,94.45,8500.0,49.1372,49.1372,49.1216,49.1216,8500.0
2013-03-21 12:35:00,94.45,94.46,94.45,94.45,5100.0,49.1216,49.1268,49.1216,49.1216,5100.0
2013-03-21 12:40:00,94.45,94.48,94.45,94.48,10300.0,49.1216,49.1372,49.1216,49.1372,10300.0
2013-03-21 12:45:00,94.48,94.48,94.45,94.46,9300.0,49.1372,49.1372,49.1216,49.1268,9300.0
2013-03-21 12:50:00,94.45,94.46,94.44,94.45,6300.0,49.1216,49.1268,49.1164,49.1216,6300.0
2013-03-21 12:55:00,94.45,94.45,94.44,94.44,3100.0,49.1216,49.1216,49.1164,49.1164,3100.0
2013-03-21 13:00:00,94.44,94.45,94.42,94.45,18500.0,49.1164,49.1216,49.106,49.1216,18500.0
2013-03-21 13:05:00,94.45,94.46,94.44,94.46,9500.0,49.1216,49.1268,49.1164,49.1268,9500.0
2013-03-21 13:10:00,94.45,94.45,94.43,94.43,7100.0,49.1216,49.1216,49.1112,49.1112,7100.0
2013-03-21 13:15:00,94.43,94.43,94.41,94.42,10900.0,49.1112,49.1112,49.1008,49.106,10900.0
2013-03-21 13:20:00,94.41,94.43,94.41,94.43,7000.0,49.1008,49.1112,49.1008,49.1112,7000.0
2013-03-21 13:25:00,94.43,94.44,94.4,94.42,35600.0,49.1112,49.1164,49.0956,49.106,35600.0
2013-03-21 13:30:00,94.42,94.42,94.41,94.41,7800.0,49.106,49.106,49.1008,49.1008,7800.0
2013-03-21 13:35:00,94.41,94.43,94.41,94.43,3400.0,49.1008,49.1112,49.1008,49.1112,3400.0
2013-03-21 13:40:00,94.43,94.43,94.41,94.41,7300.0,49.1112,49.1112,49.1008,49.1008,7300.0
2013-03-21 13:45:00,94.42,94.42,94.41,94.42,5600.0,49.106,49.106,49.1008,49.106,5600.0
2013-03-21 13:50:00,94.41,94.42,94.41,94.42,5500.0,49.1008,49.106,49.1008,49.106,5500.0
2013-03-21 13:55:00,94.42,94.42,94.41,94.42,5200.0,49.106,49.106,49.1008,49.106,5200.0
2013-03-21 14:00:00,94.41,94.42,94.4,94.41,36400.0,49.1008,49.106,49.0956,49.1008,36400.0
2013-03-21 14:05:00,94.41,94.43,94.4,94.42,60700.0,49.1008,49.1112,49.0956,49.106,60700.0
2013-03-21 14:10:00,94.43,94.47,94.43,94.45,32200.0,49.1112,49.132,49.1112,49.1216,32200.0
2013-03-21 14:15:00,94.45,94.47,94.45,94.46,10000.0,49.1216,49.132,49.1216,49.1268,10000.0
2013-03-21 14:20:00,94.45,94.45,94.42,94.45,14500.0,49.1216,49.1216,49.106,49.1216,14500.0
2013-03-21 14:25:00,94.44,94.46,94.41,94.41,68500.0,49.1164,49.1268,49.1008,49.1008,68500.0
2013-03-21 14:30:00,94.41,94.45,94.41,94.44,34300.0,49.1008,49.1216,49.1008,49.1164,34300.0
2013-03-21 14:35:00,94.44,94.44,94.41,94.41,9200.0,49.1164,49.1164,49.1008,49.1008,9200.0
2013-03-21 14:40:00,94.42,94.43,94.41,94.43,27200.0,49.106,49.1112,49.1008,49.1112,27200.0
2013-03-21 14:45:00,94.42,94.43,94.4,94.4,12100.0,49.106,49.1112,49.0956,49.0956,12100.0
2013-03-21 14:50:00,94.4,94.41,94.4,94.4,26100.0,49.0956,49.1008,49.0956,49.0956,26100.0
2013-03-21 14:55:00,94.4,94.45,94.4,94.43,10400.0,49.0956,49.1216,49.0956,49.1112,10400.0
2013-03-21 15:00:00,94.43,94.46,94.42,94.45,13300.0,49.1112,49.1268,49.106,49.1216,13300.0
2013-03-21 15:05:00,94.45,94.46,94.43,94.43,12500.0,49.1216,49.1268,49.1112,49.1112,12500.0
2013-03-21 15:10:00,94.44,94.44,94.42,94.42,14900.0,49.1164,49.1164,49.106,49.106,14900.0
2013-03-21 15:15:00,94.43,94.43,94.4,94.41,32100.0,49.1112,49.1112,49.0956,49.1008,32100.0
2013-03-21 15:20:00,94.4,94.43,94.39,94.4,57100.0,49.0956,49.1112,49.0904,49.0956,57100.0
2013-03-21 15:25:00,94.4,94.41,94.39,94.39,76500.0,49.0956,49.1008,49.0904,49.0904,76500.0
2013-03-21 15:30:00,94.4,94.4,94.34,94.35,74800.0,49.0956,49.0956,49.0644,49.0696,74800.0
2013-03-21 15:35:00,94.34,94.36,94.33,94.33,45200.0,49.0644,49.0748,49.0592,49.0592,45200.0
2013-03-21 15:40:00,94.34,94.34,94.3,94.3,55100.0,49.0644,49.0644,49.0436,49.0436,55100.0
2013-03-21 15:45:00,94.3,94.31,94.26,94.27,77400.0,49.0436,49.0488,49.0228,49.028,77400.0
2013-03-21 15:50:00,94.27,94.28,94.24,94.25,140000.0,49.028,49.0332,49.0124,49.0176,140000.0
2013-03-21 15:55:00,94.25,94.38,94.22,94.38,363300.0,49.0176,49.0852,49.002,49.0852,363300.0
2013-03-22 09:30:00,94.38,94.43,94.35,94.43,22000.0,49.0852,49.1112,49.0696,49.1112,22000.0
2013-03-22 09:35:00,94.44,94.46,94.44,94.46,9600.0,49.1164,49.1268,49.1164,49.1268,9600.0
2013-03-22 09:40:00,94.45,94.45,94.42,94.42,8200.0,49.1216,49.1216,49.106,49.106,8200.0
2013-03-22 09:45:00,94.43,94.43,94.4,94.42,5400.0,49.1112,49.1112,49.0956,49.106,5400.0
2013-03-22 09:50:00,94.41,94.42,94.4,94.4,31300.0,49.1008,49.106,49.0956,49.0956,31300.0
2013-03-22 09:55:00,94.4,94.42,94.37,94.37,69700.0,49.0956,49.106,49.08,49.08,69700.0
2013-03-22 10:00:00,94.38,94.42,94.37,94.39,32900.0,49.0852,49.106,49.08,49.0904,32900.0
2013-03-22 10:05:00,94.39,94.42,94.39,94.4,26600.0,49.0904,49.106,49.0904,49.0956,26600.0
2013-03-22 10:10:00,94.4,94.42,94.39,94.41,16900.0,49.0956,49.106,49.0904,49.1008,16900.0
2013-03-22 10:15:00,94.41,94.42,94.4,94.41,12400.0,49.1008,49.106,49.0956,49.1008,12400.0
2013-03-22 10:20:00,94.41,94.42,94.39,94.41,27900.0,49.1008,49.106,49.0904,49.1008,27900.0
2013-03-22 10:25:00,94.41,94.42,94.4,94.41,21700.0,49.1008,49.106,49.0956,49.1008,21700.0
2013-03-22 10:30:00,94.41,94.42,94.39,94.39,35700.0,49.1008,49.106,49.0904,49.0904,35700.0
2013-03-22 10:35:00,94.4,94.4,94.39,94.39,4100.0,49.0956,49.0956,49.0904,49.0904,4100.0
2013-03-22 10:40:00,94.39,94.4,94.39,94.39,4800.0,49.0904,49.0956,49.0904,49.0904,4800.0
2013-03-22 10:45:00,94.4,94.4,94.38,94.4,36200.0,49.0956,49.0956,49.0852,49.0956,36200.0
2013-03-22 10:50:00,94.4,94.4,94.39,94.4,9600.0,49.0956,49.0956,49.0904,49.0956,9600.0
2013-03-22 10:55:00,94.4,94.4,94.39,94.39,5300.0,49.0956,49.0956,49.0904,49.0904,5300.0
2013-03-22 11:00:00,94.4,94.4,94.39,94.4,25400.0,49.0956,49.0956,49.0904,49.0956,25400.0
2013-03-22 11:05:00,94.4,94.4,94.39,94.4,10100.0,49.0956,49.0956,49.0904,49.0956,10100.0
2013-03-22 11:10:00,94.39,94.4,94.39,94.39,55400.0,49.0904,49.0956,49.0904,49.0904,55400.0
2013-03-22 11:15:00,94.4,94.4,94.39,94.4,14500.0,49.0956,49.0956,49.0904,49.0956,14500.0
2013-03-22 11:20:00,94.39,94.4,94.39,94.4,12200.0,49.0904,49.0956,49.0904,49.0956,12200.0
2013-03-22 11:25:00,94.39,94.4,94.39,94.4,19500.0,49.0904,49.0956,49.0904,49.0956,19500.0
2013-03-22 11:30:00,94.39,94.4,94.38,94.39,17000.0,49.0904,49.0956,49.0852,49.0904,17000.0
2013-03-22 11:35:00,94.39,94.39,94.34,94.38,196200.0,49.0904,49.0904,49.0644,49.0852,196200.0
2013-03-22 11:40:00,94.38,94.38,94.35,94.36,12000.0,49.0852,49.0852,49.0696,49.0748,12000.0
2013-03-22 11:45:00,94.36,94.38,94.36,94.37,11800.0,49.0748,49.0852,49.0748,49.08,11800.0
2013-03-22 11:50:00,94.38,94.38,94.36,94.37,5100.0,49.0852,49.0852,49.0748,49.08,5100.0
2013-03-22 11:55:00,94.36,94.37,94.36,94.36,6400.0,49.0748,49.08,49.0748,49.0748,6400.0
2013-03-22 12:00:00,94.36,94.37,94.35,94.36,12400.0,49.0748,49.08,49.0696,49.0748,12400.0
2013-03-22 12:05:00,94.36,94.36,94.31,94.31,18400.0,49.0748,49.0748,49.0488,49.0488,18400.0
2013-03-22 12:10:00,94.31,94.34,94.3,94.34,18200.0,49.0488,49.0644,49.0436,49.0644,18200.0
2013-03-22 12:15:00,94.34,94.36,94.32,94.32,12900.0,49.0644,49.0748,49.054,49.054,12900.0
2013-03-22 12:20:00,94.33,94.33,94.32,94.32,5700.0,49.0592,49.0592,49.054,49.054,5700.0
2013-03-22 12:25:00,94.32,94.33,94.32,94.32,4900.0,49.054,49.0592,49.054,49.054,4900.0
2013-03-22 12:30:00,94.32,94.33,94.32,94.32,5700.0,49.054,49.0592,49.054,49.054,5700.0
2013-03-22 12:35:00,94.32,94.33,94.32,94.32,3100.0,49.054,49.0592,49.054,49.054,3100.0
2013-03-22 12:40:00,94.33,94.34,94.32,94.34,10700.0,49.0592,49.0644,49.054,49.0644,10700.0
2013-03-22 12:45:00,94.33,94.34,94.33,94.34,5200.0,49.0592,49.0644,49.0592,49.0644,5200.0
2013-03-22 12:50:00,94.34,94.34,94.33,94.33,8500.0,49.0644,49.0644,49.0592,49.0592,8500.0
2013-03-22 12:55:00,94.33,94.34,94.33,94.34,11500.0,49.0592,49.0644,49.0592,49.0644,11500.0
2013-03-22 13:00:00,94.33,94.34,94.33,94.34,4000.0,49.0592,49.0644,49.0592,49.0644,4000.0
2013-03-22 13:05:00,94.33,94.34,94.33,94.34,6600.0,49.0592,49.0644,49.0592,49.0644,6600.0
2013-03-22 13:10:00,94.33,94.34,94.33,94.33,34000.0,49.0592,49.0644,49.0592,49.0592,34000.0
2013-03-22 13:15:00,94.33,94.34,94.33,94.33,2600.0,49.0592,49.0644,49.0592,49.0592,2600.0
2013-03-22 13:20:00,94.33,94.34,94.33,94.33,31400.0,49.0592,49.0644,49.0592,49.0592,31400.0
2013-03-22 13:25:00,94.34,94.34,94.33,94.34,27600.0,49.0644,49.0644,49.0592,49.0644,27600.0
2013-03-22 13:30:00,94.34,94.34,94.33,94.34,13100.0,49.0644,49.0644,49.0592,49.0644,13100.0
2013-03-22 13:35:00,94.34,94.34,94.33,94.33,6300.0,49.0644,49.0644,49.0592,49.0592,6300.0
2013-03-22 13:40:00,94.33,94.34,94.33,94.34,10700.0,49.0592,49.0644,49.0592,49.0644,10700.0
2013-03-22 13:45:00,94.34,94.34,94.33,94.34,16100.0,49.0644,49.0644,49.0592,49.0644,16100.0
2013-03-22 13:50:00,94.33,94.34,94.33,94.33,10800.0,49.0592,49.0644,49.0592,49.0592,10800.0
2013-03-22 13:55:00,94.34,94.34,94.33,94.33,11000.0,49.0644,49.0644,49.0592,49.0592,11000.0
2013-03-22 14:00:00,94.34,94.34,94.33,94.34,14000.0,49.0644,49.0644,49.0592,49.0644,14000.0
2013-03-22 14:05:00,94.34,94.35,94.33,94.34,10300.0,49.0644,49.0696,49.0592,49.0644,10300.0
2013-03-22 14:10:00,94.33,94.34,94.32,94.33,16100.0,49.0592,49.0644,49.054,49.0592,16100.0
2013-03-22 14:15:00,94.32,94.33,94.31,94.31,120500.0,49.054,49.0592,49.0488,49.0488,120500.0
2013-03-22 14:20:00,94.31,94.31,94.28,94.28,277800.0,49.0488,49.0488,49.0332,49.0332,277800.0
2013-03-22 14:25:00,94.29,94.3,94.27,94.28,24600.0,49.0384,49.0436,49.028,49.0332,24600.0
2013-03-22 14:30:00,94.27,94.28,94.27,94.27,13200.0,49.028,49.0332,49.028,49.028,13200.0
2013-03-22 14:35:00,94.28,94.29,94.27,94.29,19000.0,49.0332,49.0384,49.028,49.0384,19000.0
2013-03-22 14:40:00,94.29,94.31,94.29,94.3,48900.0,49.0384,49.0488,49.0384,49.0436,48900.0
2013-03-22 14:45:00,94.31,94.31,94.3,94.3,1900.0,49.0488,49.0488,49.0436,49.0436,1900.0
2013-03-22 14:50:00,94.3,94.32,94.29,94.32,16600.0,49.0436,49.054,49.0384,49.054,16600.0
2013-03-22 14:55:00,94.31,94.32,94.29,94.29,10500.0,49.0488,49.054,49.0384,49.0384,10500.0
2013-03-22 15:00:00,94.3,94.3,94.29,94.3,19500.0,49.0436,49.0436,49.0384,49.0436,19500.0
2013-03-22 15:05:00,94.29,94.3,94.29,94.29,13200.0,49.0384,49.0436,49.0384,49.0384,13200.0
2013-03-22 15:10:00,94.29,94.29,94.28,94.28,11500.0,49.0384,49.0384,49.0332,49.0332,11500.0
2013-03-22 15:15:00,94.29,94.33,94.29,94.32,20900.0,49.0384,49.0592,49.0384,49.054,20900.0
2013-03-22 15:20:00,94.32,94.33,94.32,94.32,7800.0,49.054,49.0592,49.054,49.054,7800.0
2013-03-22 15:25:00,94.32,94.34,94.32,94.34,21400.0,49.054,49.0644,49.054,49.0644,21400.0
2013-03-22 15:30:00,94.34,94.34,94.33,94.33,12400.0,49.0644,49.0644,49.0592,49.0592,12400.0
2013-03-22 15:35:00,94.33,94.34,94.32,94.32,30500.0,49.0592,49.0644,49.054,49.054,30500.0
2013-03-22 15:40:00,94.32,94.34,94.31,94.33,23500.0,49.054,49.0644,49.0488,49.0592,23500.0
2013-03-22 15:45:00,94.33,94.34,94.32,94.32,19500.0,49.0592,49.0644,49.054,49.054,19500.0
2013-03-22 15:50:00,94.33,94.33,94.31,94.31,28400.0,49.0592,49.0592,49.0488,49.0488,28400.0
2013-03-22 15:55:00,94.31,94.34,94.3,94.31,140100.0,49.0488,49.0644,49.0436,49.0488,140100.0
2013-03-25 09:30:00,94.32,94.38,94.3,94.33,33700.0,49.054,49.0852,49.0436,49.0592,33700.0
2013-03-25 09:35:00,94.33,94.33,94.3,94.33,8400.0,49.0592,49.0592,49.0436,49.0592,8400.0
2013-03-25 09:40:00,94.32,94.34,94.32,94.34,81300.0,49.054,49.0644,49.054,49.0644,81300.0
2013-03-25 09:45:00,94.34,94.37,94.34,94.36,11700.0,49.0644,49.08,49.0644,49.0748,11700.0
2013-03-25 09:50:00,94.36,94.38,94.36,94.37,15400.0,49.0748,49.0852,49.0748,49.08,15400.0
2013-03-25 09:55:00,94.38,94.4,94.37,94.4,10100.0,49.0852,49.0956,49.08,49.0956,10100.0
2013-03-25 10:00:00,94.4,94.42,94.4,94.4,5900.0,49.0956,49.106,49.0956,49.0956,5900.0
2013-03-25 10:05:00,94.39,94.42,94.39,94.42,15500.0,49.0904,49.106,49.0904,49.106,15500.0
2013-03-25 10:10:00,94.42,94.43,94.42,94.43,9300.0,49.106,49.1112,49.106,49.1112,9300.0
2013-03-25 10:15:00,94.42,94.44,94.41,94.42,18600.0,49.106,49.1164,49.1008,49.106,18600.0
2013-03-25 10:20:00,94.42,94.44,94.41,94.43,25300.0,49.106,49.1164,49.1008,49.1112,25300.0
2013-03-25 10:25:00,94.42,94.42,94.41,94.41,18500.0,49.106,49.106,49.1008,49.1008,18500.0
2013-03-25 10:30:00,94.41,94.42,94.4,94.41,21000.0,49.1008,49.106,49.0956,49.1008,21000.0
2013-03-25 10:35:00,94.42,94.42,94.41,94.41,13500.0,49.106,49.106,49.1008,49.1008,13500.0
2013-03-25 10:40:00,94.41,94.41,94.36,94.39,19300.0,49.1008,49.1008,49.0748,49.0904,19300.0
2013-03-25 10:45:00,94.38,94.38,94.37,94.38,11600.0,49.0852,49.0852,49.08,49.0852,11600.0
2013-03-25 10:50:00,94.38,94.39,94.37,94.38,11700.0,49.0852,49.0904,49.08,49.0852,11700.0
2013-03-25 10:55:00,94.37,94.37,94.34,94.34,20300.0,49.08,49.08,49.0644,49.0644,20300.0
2013-03-25 11:00:00,94.34,94.35,94.3,94.32,28800.0,49.0644,49.0696,49.0436,49.054,28800.0
2013-03-25 11:05:00,94.32,94.32,94.3,94.3,14600.0,49.054,49.054,49.0436,49.0436,14600.0
2013-03-25 11:10:00,94.3,94.31,94.28,94.3,25000.0,49.0436,49.0488,49.0332,49.0436,25000.0
2013-03-25 11:15:00,94.3,94.31,94.28,94.29,45200.0,49.0436,49.0488,49.0332,49.0384,45200.0
2013-03-25 11:20:00,94.28,94.29,94.26,94.28,23400.0,49.0332,49.0384,49.0228,49.0332,23400.0
2013-03-25 11:25:00,94.27,94.28,94.25,94.26,20400.0,49.028,49.0332,49.0176,49.0228,20400.0
2013-03-25 11:30:00,94.25,94.26,94.22,94.25,24000.0,49.0176,49.0228,49.002,49.0176,24000.0
2013-03-25 11:35:00,94.24,94.26,94.22,94.23,19500.0,49.0124,49.0228,49.002,49.0072,19500.0
2013-03-25 11:40:00,94.22,94.25,94.21,94.25,19800.0,49.002,49.0176,48.9968,49.0176,19800.0
2013-03-25 11:45:00,94.24,94.25,94.22,94.23,25400.0,49.0124,49.0176,49.002,49.0072,25400.0
2013-03-25 11:50:00,94.24,94.25,94.23,94.25,6700.0,49.0124,49.0176,49.0072,49.0176,6700.0
2013-03-25 11:55:00,94.24,94.26,94.24,94.25,58800.0,49.0124,49.0228,49.0124,49.0176,58800.0
2013-03-25 12:00:00,94.25,94.25,94.24,94.25,4500.0,49.0176,49.0176,49.0124,49.0176,4500.0
2013-03-25 12:05:00,94.24,94.26,94.24,94.25,17100.0,49.0124,49.0228,49.0124,49.0176,17100.0
2013-03-25 12:10:00,94.25,94.26,94.24,94.26,16500.0,49.0176,49.0228,49.0124,49.0228,16500.0
2013-03-25 12:15:00,94.25,94.26,94.25,94.25,12500.0,49.0176,49.0228,49.0176,49.0176,12500.0
2013-03-25 12:20:00,94.26,94.29,94.25,94.29,33300.0,49.0228,49.0384,49.0176,49.0384,33300.0
2013-03-25 12:25:00,94.27,94.28,94.26,94.27,3800.0,49.028,49.0332,49.0228,49.028,3800.0
2013-03-25 12:30:00,94.27,94.29,94.27,94.29,13300.0,49.028,49.0384,49.028,49.0384,13300.0
2013-03-25 12:35:00,94.29,94.29,94.28,94.28,2900.0,49.0384,49.0384,49.0332,49.0332,2900.0
2013-03-25 12:40:00,94.29,94.29,94.28,94.29,4000.0,49.0384,49.0384,49.0332,49.0384,4000.0
2013-03-25 12:45:00,94.28,94.28,94.27,94.28,2400.0,49.0332,49.0332,49.028,49.0332,2400.0
2013-03-25 12:50:00,94.28,94.29,94.26,94.27,5400.0,49.0332,49.0384,49.0228,49.028,5400.0
2013-03-25 12:55:00,94.27,94.29,94.26,94.27,17700.0,49.028,49.0384,49.0228,49.028,17700.0
2013-03-25 13:00:00,94.27,94.29,94.26,94.26,14500.0,49.028,49.0384,49.0228,49.0228,14500.0
2013-03-25 13:05:00,94.27,94.29,94.26,94.27,21700.0,49.028,49.0384,49.0228,49.028,21700.0
2013-03-25 13:10:00,94.27,94.27,94.26,94.27,6700.0,49.028,49.028,49.0228,49.028,6700.0
2013-03-25 13:15:00,94.27,94.27,94.26,94.26,2700.0,49.028,49.028,49.0228,49.0228,2700.0
2013-03-25 13:20:00,94.26,94.27,94.26,94.27,10100.0,49.0228,49.028,49.0228,49.028,10100.0
2013-03-25 13:25:00,94.27,94.27,94.26,94.26,2000.0,49.028,49.028,49.0228,49.0228,2000.0
2013-03-25 13:30:00,94.27,94.27,94.26,94.27,11300.0,49.028,49.028,49.0228,49.028,11300.0
2013-03-25 13:35:00,94.27,94.27,94.26,94.27,8500.0,49.028,49.028,49.0228,49.028,8500.0
2013-03-25 13:40:00,94.27,94.27,94.26,94.26,5400.0,49.028,49.028,49.0228,49.0228,5400.0
2013-03-25 13:45:00,94.28,94.29,94.28,94.29,4100.0,49.0332,49.0384,49.0332,49.0384,4100.0
2013-03-25 13:50:00,94.28,94.3,94.28,94.3,8100.0,49.0332,49.0436,49.0332,49.0436,8100.0
2013-03-25 13:55:00,94.3,94.31,94.27,94.28,116400.0,49.0436,49.0488,49.028,49.0332,116400.0
2013-03-25 14:00:00,94.28,94.3,94.28,94.3,16800.0,49.0332,49.0436,49.0332,49.0436,16800.0
2013-03-25 14:05:00,94.29,94.3,94.26,94.27,24500.0,49.0384,49.0436,49.0228,49.028,24500.0
2013-03-25 14:10:00,94.27,94.28,94.27,94.27,4900.0,49.028,49.0332,49.028,49.028,4900.0
2013-03-25 14:15:00,94.28,94.28,94.26,94.26,9700.0,49.0332,49.0332,49.0228,49.0228,9700.0
2013-03-25 14:20:00,94.26,94.28,94.26,94.27,9200.0,49.0228,49.0332,49.0228,49.028,9200.0
2013-03-25 14:25:00,94.27,94.29,94.27,94.29,20700.0,49.028,49.0384,49.028,49.0384,20700.0
2013-03-25 14:30:00,94.29,94.29,94.28,94.28,9900.0,49.0384,49.0384,49.0332,49.0332,9900.0
2013-03-25 14:35:00,94.29,94.29,94.24,94.25,48500.0,49.0384,49.0384,49.0124,49.0176,48500.0
2013-03-25 14:40:00,94.25,94.25,94.23,94.25,11500.0,49.0176,49.0176,49.0072,49.0176,11500.0
2013-03-25 14:45:00,94.24,94.25,94.23,94.24,4900.0,49.0124,49.0176,49.0072,49.0124,4900.0
2013-03-25 14:50:00,94.25,94.25,94.23,94.23,7700.0,49.0176,49.0176,49.0072,49.0072,7700.0
2013-03-25 14:55:00,94.23,94.25,94.23,94.25,9900.0,49.0072,49.0176,49.0072,49.0176,9900.0
2013-03-25 15:00:00,94.25,94.25,94.23,94.23,11500.0,49.0176,49.0176,49.0072,49.0072,11500.0
2013-03-25 15:05:00,94.24,94.24,94.21,94.22,17000.0,49.0124,49.0124,48.9968,49.002,17000.0
2013-03-25 15:10:00,94.22,94.22,94.2,94.2,14500.0,49.002,49.002,48.9916,48.9916,14500.0
2013-03-25 15:15:00,94.2,94.21,94.2,94.21,9600.0,48.9916,48.9968,48.9916,48.9968,9600.0
2013-03-25 15:20:00,94.21,94.21,94.2,94.2,10100.0,48.9968,48.9968,48.9916,48.9916,10100.0
2013-03-25 15:25:00,94.21,94.21,94.19,94.2,61700.0,48.9968,48.9968,48.9864,48.9916,61700.0
2013-03-25 15:30:00,94.2,94.2,94.19,94.19,8800.0,48.9916,48.9916,48.9864,48.9864,8800.0
2013-03-25 15:35:00,94.19,94.2,94.17,94.18,39900.0,48.9864,48.9916,48.976,48.9812,39900.0
2013-03-25 15:40:00,94.19,94.19,94.17,94.19,27900.0,48.9864,48.9864,48.976,48.9864,27900.0
2013-03-25 15:45:00,94.19,94.19,94.16,94.17,40100.0,48.9864,48.9864,48.9708,48.976,40100.0
2013-03-25 15:50:00,94.17,94.21,94.16,94.18,94800.0,48.976,48.9968,48.9708,48.9812,94800.0
2013-03-25 15:55:00,94.17,94.18,94.15,94.16,168000.0,48.976,48.9812,48.9656,48.9708,168000.0
2013-03-26 09:30:00,94.37,94.4,94.33,94.37,27800.0,49.08,49.0956,49.0592,49.08,27800.0
2013-03-26 09:35:00,94.37,94.38,94.34,94.37,7000.0,49.08,49.0852,49.0644,49.08,7000.0
2013-03-26 09:40:00,94.39,94.39,94.34,94.36,15300.0,49.0904,49.0904,49.0644,49.0748,15300.0
2013-03-26 09:45:00,94.37,94.38,94.36,94.36,5000.0,49.08,49.0852,49.0748,49.0748,5000.0
2013-03-26 09:50:00,94.36,94.36,94.33,94.33,3300.0,49.0748,49.0748,49.0592,49.0592,3300.0
2013-03-26 09:55:00,94.33,94.38,94.33,94.38,6300.0,49.0592,49.0852,49.0592,49.0852,6300.0
2013-03-26 10:00:00,94.37,94.37,94.33,94.34,2200.0,49.08,49.08,49.0592,49.0644,2200.0
2013-03-26 10:05:00,94.34,94.35,94.31,94.33,14400.0,49.0644,49.0696,49.0488,49.0592,14400.0
2013-03-26 10:10:00,94.32,94.33,94.32,94.33,3700.0,49.054,49.0592,49.054,49.0592,3700.0
2013-03-26 10:15:00,94.33,94.33,94.29,94.32,52100.0,49.0592,49.0592,49.0384,49.054,52100.0
2013-03-26 10:20:00,94.32,94.33,94.3,94.3,6500.0,49.054,49.0592,49.0436,49.0436,6500.0
2013-03-26 10:25:00,94.31,94.31,94.3,94.31,2400.0,49.0488,49.0488,49.0436,49.0488,2400.0
2013-03-26 10:30:00,94.31,94.34,94.3,94.34,23000.0,49.0488,49.0644,49.0436,49.0644,23000.0
2013-03-26 10:35:00,94.34,94.34,94.32,94.32,5200.0,49.0644,49.0644,49.054,49.054,5200.0
2013-03-26 10:40:00,94.32,94.33,94.31,94.32,4200.0,49.054,49.0592,49.0488,49.054,4200.0
2013-03-26 10:45:00,94.31,94.31,94.28,94.28,16100.0,49.0488,49.0488,49.0332,49.0332,16100.0
2013-03-26 10:50:00,94.29,94.3,94.28,94.29,6300.0,49.0384,49.0436,49.0332,49.0384,6300.0
2013-03-26 10:55:00,94.3,94.31,94.3,94.3,3100.0,49.0436,49.0488,49.0436,49.0436,3100.0
2013-03-26 11:00:00,94.31,94.31,94.3,94.3,5300.0,49.0488,49.0488,49.0436,49.0436,5300.0
2013-03-26 11:05:00,94.31,94.31,94.28,94.31,17500.0,49.0488,49.0488,49.0332,49.0488,17500.0
2013-03-26 11:10:00,94.31,94.34,94.31,94.34,23200.0,49.0488,49.0644,49.0488,49.0644,23200.0
2013-03-26 11:15:00,94.33,94.34,94.33,94.34,16700.0,49.0592,49.0644,49.0592,49.0644,16700.0
2013-03-26 11:20:00,94.34,94.34,94.33,94.34,2200.0,49.0644,49.0644,49.0592,49.0644,2200.0
2013-03-26 11:25:00,94.33,94.34,94.33,94.34,3900.0,49.0592,49.0644,49.0592,49.0644,3900.0
2013-03-26 11:30:00,94.34,94.34,94.33,94.34,1800.0,49.0644,49.0644,49.0592,49.0644,1800.0
2013-03-26 11:35:00,94.33,94.34,94.33,94.34,1800.0,49.0592,49.0644,49.0592,49.0644,1800.0
2013-03-26 11:40:00,94.34,94.36,94.33,94.36,12000.0,49.0644,49.0748,49.0592,49.0748,12000.0
2013-03-26 11:45:00,94.36,94.36,94.35,94.36,8400.0,49.0748,49.0748,49.0696,49.0748,8400.0
2013-03-26 11:50:00,94.36,94.36,94.35,94.36,18500.0,49.0748,49.0748,49.0696,49.0748,18500.0
2013-03-26 11:55:00,94.36,94.37,94.34,94.34,16600.0,49.0748,49.08,49.0644,49.0644,16600.0
2013-03-26 12:00:00,94.34,94.35,94.32,94.34,20300.0,49.0644,49.0696,49.054,49.0644,20300.0
2013-03-26 12:05:00,94.34,94.34,94.33,94.34,4300.0,49.0644,49.0644,49.0592,49.0644,4300.0
2013-03-26 12:10:00,94.34,94.34,94.33,94.33,1700.0,49.0644,49.0644,49.0592,49.0592,1700.0
2013-03-26 12:15:00,94.33,94.34,94.31,94.33,19600.0,49.0592,49.0644,49.0488,49.0592,19600.0
2013-03-26 12:20:00,94.33,94.34,94.33,94.34,1200.0,49.0592,49.0644,49.0592,49.0644,1200.0
2013-03-26 12:25:00,94.34,94.34,94.32,94.32,31400.0,49.0644,49.0644,49.054,49.054,31400.0
2013-03-26 12:30:00,94.32,94.33,94.32,94.32,2000.0,49.054,49.0592,49.054,49.054,2000.0
2013-03-26 12:35:00,94.32,94.33,94.32,94.32,7700.0,49.054,49.0592,49.054,49.054,7700.0
2013-03-26 12:40:00,94.32,94.33,94.32,94.32,8200.0,49.054,49.0592,49.054,49.054,8200.0
2013-03-26 12:45:00,94.32,94.33,94.3,94.3,10300.0,49.054,49.0592,49.0436,49.0436,10300.0
2013-03-26 12:50:00,94.3,94.31,94.26,94.29,31300.0,49.0436,49.0488,49.0228,49.0384,31300.0
2013-03-26 12:55:00,94.29,94.3,94.29,94.3,6700.0,49.0384,49.0436,49.0384,49.0436,6700.0
2013-03-26 13:00:00,94.29,94.3,94.29,94.3,1900.0,49.0384,49.0436,49.0384,49.0436,1900.0
2013-03-26 13:05:00,94.3,94.3,94.28,94.28,7300.0,49.0436,49.0436,49.0332,49.0332,7300.0
2013-03-26 13:10:00,94.28,94.29,94.28,94.28,2800.0,49.0332,49.0384,49.0332,49.0332,2800.0
2013-03-26 13:15:00,94.27,94.28,94.27,94.27,4000.0,49.028,49.0332,49.028,49.028,4000.0
2013-03-26 13:20:00,94.27,94.28,94.27,94.28,3900.0,49.028,49.0332,49.028,49.0332,3900.0
2013-03-26 13:25:00,94.27,94.29,94.27,94.28,10000.0,49.028,49.0384,49.028,49.0332,10000.0
2013-03-26 13:30:00,94.28,94.29,94.28,94.28,9500.0,49.0332,49.0384,49.0332,49.0332,9500.0
2013-03-26 13:35:00,94.28,94.29,94.28,94.28,2500.0,49.0332,49.0384,49.0332,49.0332,2500.0
2013-03-26 13:40:00,94.29,94.29,94.28,94.28,6500.0,49.0384,49.0384,49.0332,49.0332,6500.0
2013-03-26 13:45:00,94.29,94.29,94.27,94.28,9500.0,49.0384,49.0384,49.028,49.0332,9500.0
2013-03-26 13:50:00,94.27,94.28,94.27,94.28,23300.0,49.028,49.0332,49.028,49.0332,23300.0
2013-03-26 13:55:00,94.27,94.28,94.27,94.28,12000.0,49.028,49.0332,49.028,49.0332,12000.0
2013-03-26 14:00:00,94.28,94.28,94.27,94.27,5900.0,49.0332,49.0332,49.028,49.028,5900.0
2013-03-26 14:05:00,94.28,94.28,94.26,94.26,8800.0,49.0332,49.0332,49.0228,49.0228,8800.0
2013-03-26 14:10:00,94.26,94.27,94.26,94.26,12900.0,49.0228,49.028,49.0228,49.0228,12900.0
2013-03-26 14:15:00,94.26,94.27,94.26,94.27,5100.0,49.0228,49.028,49.0228,49.028,5100.0
2013-03-26 14:20:00,94.27,94.28,94.27,94.28,24000.0,49.028,49.0332,49.028,49.0332,24000.0
2013-03-26 14:25:00,94.27,94.28,94.27,94.27,5100.0,49.028,49.0332,49.028,49.028,5100.0
2013-03-26 14:30:00,94.28,94.28,94.27,94.28,10500.0,49.0332,49.0332,49.028,49.0332,10500.0
2013-03-26 14:35:00,94.28,94.28,94.27,94.27,5100.0,49.0332,49.0332,49.028,49.028,5100.0
2013-03-26 14:40:00,94.28,94.28,94.27,94.27,10900.0,49.0332,49.0332,49.028,49.028,10900.0
2013-03-26 14:45:00,94.27,94.28,94.27,94.27,7800.0,49.028,49.0332,49.028,49.028,7800.0
2013-03-26 14:50:00,94.27,94.28,94.27,94.27,8300.0,49.028,49.0332,49.028,49.028,8300.0
2013-03-26 14:55:00,94.28,94.28,94.27,94.27,7000.0,49.0332,49.0332,49.028,49.028,7000.0
2013-03-26 15:00:00,94.28,94.28,94.27,94.28,9400.0,49.0332,49.0332,49.028,49.0332,9400.0
2013-03-26 15:05:00,94.27,94.28,94.27,94.28,8900.0,49.028,49.0332,49.028,49.0332,8900.0
2013-03-26 15:10:00,94.27,94.29,94.27,94.29,35800.0,49.028,49.0384,49.028,49.0384,35800.0
2013-03-26 15:15:00,94.29,94.3,94.29,94.29,7700.0,49.0384,49.0436,49.0384,49.0384,7700.0
2013-03-26 15:20:00,94.29,94.3,94.29,94.29,4900.0,49.0384,49.0436,49.0384,49.0384,4900.0
2013-03-26 15:25:00,94.3,94.3,94.29,94.3,8400.0,49.0436,49.0436,49.0384,49.0436,8400.0
2013-03-26 15:30:00,94.3,94.3,94.29,94.29,7700.0,49.0436,49.0436,49.0384,49.0384,7700.0
2013-03-26 15:35:00,94.3,94.3,94.29,94.3,14700.0,49.0436,49.0436,49.0384,49.0436,14700.0
2013-03-26 15:40:00,94.3,94.3,94.29,94.3,69300.0,49.0436,49.0436,49.0384,49.0436,69300.0
2013-03-26 15:45:00,94.29,94.3,94.28,94.29,43400.0,49.0384,49.0436,49.0332,49.0384,43400.0
2013-03-26 15:50:00,94.28,94.29,94.28,94.29,20700.0,49.0332,49.0384,49.0332,49.0384,20700.0
2013-03-26 15:55:00,94.28,94.34,94.28,94.33,147400.0,49.0332,49.0644,49.0332,49.0592,147400.0
2013-03-27 09:30:00,94.25,94.25,94.17,94.19,55900.0,49.0176,49.0176,48.976,48.9864,55900.0
2013-03-27 09:35:00,94.19,94.2,94.18,94.2,21400.0,48.9864,48.9916,48.9812,48.9916,21400.0
2013-03-27 09:40:00,94.2,94.22,94.2,94.21,12300.0,48.9916,49.002,48.9916,48.9968,12300.0
2013-03-27 09:45:00,94.2,94.21,94.2,94.21,3200.0,48.9916,48.9968,48.9916,48.9968,3200.0
2013-03-27 09:50:00,94.21,94.22,94.2,94.21,7700.0,48.9968,49.002,48.9916,48.9968,7700.0
2013-03-27 09:55:00,94.21,94.24,94.19,94.2,35400.0,48.9968,49.0124,48.9864,48.9916,35400.0
2013-03-27 10:00:00,94.21,94.21,94.18,94.2,8300.0,48.9968,48.9968,48.9812,48.9916,8300.0
2013-03-27 10:05:00,94.2,94.2,94.18,94.18,12700.0,48.9916,48.9916,48.9812,48.9812,12700.0
2013-03-27 10:10:00,94.19,94.19,94.18,94.18,9800.0,48.9864,48.9864,48.9812,48.9812,9800.0
2013-03-27 10:15:00,94.19,94.19,94.18,94.18,5200.0,48.9864,48.9864,48.9812,48.9812,5200.0
2013-03-27 10:20:00,94.18,94.22,94.18,94.22,23400.0,48.9812,49.002,48.9812,49.002,23400.0
2013-03-27 10:25:00,94.23,94.27,94.22,94.24,40000.0,49.0072,49.028,49.002,49.0124,40000.0
2013-03-27 10:30:00,94.24,94.25,94.21,94.22,10600.0,49.0124,49.0176,48.9968,49.002,10600.0
2013-03-27 10:35:00,94.22,94.24,94.22,94.24,16600.0,49.002,49.0124,49.002,49.0124,16600.0
2013-03-27 10:40:00,94.23,94.26,94.23,94.26,16400.0,49.0072,49.0228,49.0072,49.0228,16400.0
2013-03-27 10:45:00,94.25,94.26,94.24,94.25,8800.0,49.0176,49.0228,49.0124,49.0176,8800.0
2013-03-27 10:50:00,94.24,94.24,94.21,94.23,27100.0,49.0124,49.0124,48.9968,49.0072,27100.0
2013-03-27 10:55:00,94.23,94.24,94.23,94.23,14500.0,49.0072,49.0124,49.0072,49.0072,14500.0
2013-03-27 11:00:00,94.24,94.26,94.23,94.25,10000.0,49.0124,49.0228,49.0072,49.0176,10000.0
2013-03-27 11:05:00,94.24,94.27,94.24,94.26,24900.0,49.0124,49.028,49.0124,49.0228,24900.0
2013-03-27 11:10:00,94.25,94.27,94.25,94.26,9400.0,49.0176,49.028,49.0176,49.0228,9400.0
2013-03-27 11:15:00,94.27,94.3,94.25,94.26,58000.0,49.028,49.0436,49.0176,49.0228,58000.0
2013-03-27 11:20:00,94.26,94.27,94.26,94.27,8600.0,49.0228,49.028,49.0228,49.028,8600.0
2013-03-27 11:25:00,94.27,94.27,94.25,94.25,8100.0,49.028,49.028,49.0176,49.0176,8100.0
2013-03-27 11:30:00,94.25,94.26,94.24,94.25,8400.0,49.0176,49.0228,49.0124,49.0176,8400.0
2013-03-27 11:35:00,94.26,94.26,94.24,94.25,20200.0,49.0228,49.0228,49.0124,49.0176,20200.0
2013-03-27 11:40:00,94.24,94.26,94.24,94.24,53500.0,49.0124,49.0228,49.0124,49.0124,53500.0
2013-03-27 11:45:00,94.25,94.25,94.24,94.25,25400.0,49.0176,49.0176,49.0124,49.0176,25400.0
2013-03-27 11:50:00,94.25,94.25,94.24,94.24,46600.0,49.0176,49.0176,49.0124,49.0124,46600.0
2013-03-27 11:55:00,94.24,94.25,94.24,94.24,19700.0,49.0124,49.0176,49.0124,49.0124,19700.0
2013-03-27 12:00:00,94.25,94.25,94.24,94.24,5000.0,49.0176,49.0176,49.0124,49.0124,5000.0
2013-03-27 12:05:00,94.25,94.25,94.24,94.25,8400.0,49.0176,49.0176,49.0124,49.0176,8400.0
2013-03-27 12:10:00,94.24,94.25,94.24,94.25,12900.0,49.0124,49.0176,49.0124,49.0176,12900.0
2013-03-27 12:15:00,94.25,94.25,94.24,94.24,5700.0,49.0176,49.0176,49.0124,49.0124,5700.0
2013-03-27 12:20:00,94.25,94.25,94.24,94.24,13100.0,49.0176,49.0176,49.0124,49.0124,13100.0
2013-03-27 12:25:00,94.25,94.25,94.24,94.25,21000.0,49.0176,49.0176,49.0124,49.0176,21000.0
2013-03-27 12:30:00,94.24,94.29,94.24,94.28,18400.0,49.0124,49.0384,49.0124,49.0332,18400.0
2013-03-27 12:35:00,94.28,94.29,94.25,94.26,26200.0,49.0332,49.0384,49.0176,49.0228,26200.0
2013-03-27 12:40:00,94.26,94.26,94.25,94.25,26900.0,49.0228,49.0228,49.0176,49.0176,26900.0
2013-03-27 12:45:00,94.26,94.26,94.25,94.25,12400.0,49.0228,49.0228,49.0176,49.0176,12400.0
2013-03-27 12:50:00,94.25,94.25,94.24,94.25,7500.0,49.0176,49.0176,49.0124,49.0176,7500.0
2013-03-27 12:55:00,94.25,94.25,94.24,94.25,7100.0,49.0176,49.0176,49.0124,49.0176,7100.0
2013-03-27 13:00:00,94.24,94.25,94.24,94.25,5400.0,49.0124,49.0176,49.0124,49.0176,5400.0
2013-03-27 13:05:00,94.25,94.25,94.23,94.23,27500.0,49.0176,49.0176,49.0072,49.0072,27500.0
2013-03-27 13:10:00,94.22,94.22,94.2,94.21,23400.0,49.002,49.002,48.9916,48.9968,23400.0
2013-03-27 13:15:00,94.21,94.21,94.2,94.2,11100.0,48.9968,48.9968,48.9916,48.9916,11100.0
2013-03-27 13:20:00,94.21,94.21,94.18,94.2,65800.0,48.9968,48.9968,48.9812,48.9916,65800.0
2013-03-27 13:25:00,94.19,94.21,94.19,94.21,11400.0,48.9864,48.9968,48.9864,48.9968,11400.0
2013-03-27 13:30:00,94.21,94.22,94.2,94.22,7200.0,48.9968,49.002,48.9916,49.002,7200.0
2013-03-27 13:35:00,94.22,94.22,94.21,94.22,4800.0,49.002,49.002,48.9968,49.002,4800.0
2013-03-27 13:40:00,94.22,94.23,94.21,94.23,9200.0,49.002,49.0072,48.9968,49.0072,9200.0
2013-03-27 13:45:00,94.23,94.23,94.22,94.23,5300.0,49.0072,49.0072,49.002,49.0072,5300.0
2013-03-27 13:50:00,94.23,94.23,94.22,94.23,23200.0,49.0072,49.0072,49.002,49.0072,23200.0
2013-03-27 13:55:00,94.23,94.23,94.21,94.21,15500.0,49.0072,49.0072,48.9968,48.9968,15500.0
2013-03-27 14:00:00,94.22,94.22,94.21,94.22,11400.0,49.002,49.002,48.9968,49.002,11400.0
2013-03-27 14:05:00,94.21,94.22,94.21,94.22,41600.0,48.9968,49.002,48.9968,49.002,41600.0
2013-03-27 14:10:00,94.22,94.22,94.21,94.22,4200.0,49.002,49.002,48.9968,49.002,4200.0
2013-03-27 14:15:00,94.22,94.22,94.21,94.22,7200.0,49.002,49.002,48.9968,49.002,7200.0
2013-03-27 14:20:00,94.22,94.22,94.21,94.21,11400.0,49.002,49.002,48.9968,48.9968,11400.0
2013-03-27 14:25:00,94.21,94.22,94.21,94.21,6300.0,48.9968,49.002,48.9968,48.9968,6300.0
2013-03-27 14:30:00,94.22,94.22,94.21,94.22,5500.0,49.002,49.002,48.9968,49.002,5500.0
2013-03-27 14:35:00,94.22,94.22,94.21,94.22,6300.0,49.002,49.002,48.9968,49.002,6300.0
2013-03-27 14:40:00,94.21,94.22,94.21,94.22,23000.0,48.9968,49.002,48.9968,49.002,23000.0
2013-03-27 14:45:00,94.22,94.22,94.21,94.21,7300.0,49.002,49.002,48.9968,48.9968,7300.0
2013-03-27 14:50:00,94.22,94.22,94.21,94.21,8600.0,49.002,49.002,48.9968,48.9968,8600.0
2013-03-27 14:55:00,94.22,94.22,94.21,94.22,9000.0,49.002,49.002,48.9968,49.002,9000.0
2013-03-27 15:00:00,94.22,94.22,94.21,94.22,9300.0,49.002,49.002,48.9968,49.002,9300.0
2013-03-27 15:05:00,94.22,94.22,94.21,94.22,8300.0,49.002,49.002,48.9968,49.002,8300.0
2013-03-27 15:10:00,94.21,94.22,94.21,94.22,10100.0,48.9968,49.002,48.9968,49.002,10100.0
2013-03-27 15:15:00,94.21,94.23,94.21,94.22,48200.0,48.9968,49.0072,48.9968,49.002,48200.0
2013-03-27 15:20:00,94.23,94.23,94.21,94.22,12700.0,49.0072,49.0072,48.9968,49.002,12700.0
2013-03-27 15:25:00,94.22,94.22,94.21,94.22,17100.0,49.002,49.002,48.9968,49.002,17100.0
2013-03-27 15:30:00,94.22,94.22,94.21,94.22,15500.0,49.002,49.002,48.9968,49.002,15500.0
2013-03-27 15:35:00,94.22,94.22,94.21,94.22,14400.0,49.002,49.002,48.9968,49.002,14400.0
2013-03-27 15:40:00,94.22,94.22,94.21,94.22,38200.0,49.002,49.002,48.9968,49.002,38200.0
2013-03-27 15:45:00,94.21,94.22,94.21,94.21,24900.0,48.9968,49.002,48.9968,48.9968,24900.0
2013-03-27 15:50:00,94.21,94.21,94.19,94.2,88900.0,48.9968,48.9968,48.9864,48.9916,88900.0
2013-03-27 15:55:00,94.2,94.2,94.18,94.19,193000.0,48.9916,48.9916,48.9812,48.9864,193000.0
2013-03-28 09:30:00,94.28,94.28,94.16,94.22,32100.0,49.0332,49.0332,48.9708,49.002,32100.0
2013-03-28 09:35:00,94.21,94.22,94.2,94.2,7300.0,48.9968,49.002,48.9916,48.9916,7300.0
2013-03-28 09:40:00,94.2,94.24,94.19,94.2,26000.0,48.9916,49.0124,48.9864,48.9916,26000.0
2013-03-28 09:45:00,94.2,94.21,94.2,94.2,12200.0,48.9916,48.9968,48.9916,48.9916,12200.0
2013-03-28 09:50:00,94.2,94.2,94.19,94.2,6000.0,48.9916,48.9916,48.9864,48.9916,6000.0
2013-03-28 09:55:00,94.19,94.2,94.18,94.18,33300.0,48.9864,48.9916,48.9812,48.9812,33300.0
2013-03-28 10:00:00,94.18,94.19,94.18,94.18,8600.0,48.9812,48.9864,48.9812,48.9812,8600.0
2013-03-28 10:05:00,94.19,94.19,94.18,94.18,34700.0,48.9864,48.9864,48.9812,48.9812,34700.0
2013-03-28 10:10:00,94.18,94.2,94.18,94.2,16300.0,48.9812,48.9916,48.9812,48.9916,16300.0
2013-03-28 10:15:00,94.21,94.23,94.2,94.23,18600.0,48.9968,49.0072,48.9916,49.0072,18600.0
2013-03-28 10:20:00,94.23,94.23,94.22,94.22,5400.0,49.0072,49.0072,49.002,49.002,5400.0
2013-03-28 10:25:00,94.22,94.23,94.22,94.23,4100.0,49.002,49.0072,49.002,49.0072,4100.0
2013-03-28 10:30:00,94.23,94.24,94.22,94.22,23300.0,49.0072,49.0124,49.002,49.002,23300.0
2013-03-28 10:35:00,94.23,94.23,94.22,94.22,4000.0,49.0072,49.0072,49.002,49.002,4000.0
2013-03-28 10:40:00,94.23,94.23,94.21,94.21,40500.0,49.0072,49.0072,48.9968,48.9968,40500.0
2013-03-28 10:45:00,94.22,94.22,94.21,94.22,5900.0,49.002,49.002,48.9968,49.002,5900.0
2013-03-28 10:50:00,94.21,94.22,94.21,94.21,3900.0,48.9968,49.002,48.9968,48.9968,3900.0
2013-03-28 10:55:00,94.21,94.23,94.21,94.23,28400.0,48.9968,49.0072,48.9968,49.0072,28400.0
2013-03-28 11:00:00,94.23,94.23,94.22,94.23,11200.0,49.0072,49.0072,49.002,49.0072,11200.0
2013-03-28 11:05:00,94.23,94.23,94.22,94.23,12600.0,49.0072,49.0072,49.002,49.0072,12600.0
2013-03-28 11:10:00,94.23,94.23,94.22,94.22,8600.0,49.0072,49.0072,49.002,49.002,8600.0
2013-03-28 11:15:00,94.23,94.23,94.22,94.22,17300.0,49.0072,49.0072,49.002,49.002,17300.0
2013-03-28 11:20:00,94.23,94.27,94.22,94.26,44200.0,49.0072,49.028,49.002,49.0228,44200.0
2013-03-28 11:25:00,94.24,94.25,94.24,94.24,3400.0,49.0124,49.0176,49.0124,49.0124,3400.0
2013-03-28 11:30:00,94.25,94.25,94.24,94.24,4000.0,49.0176,49.0176,49.0124,49.0124,4000.0
2013-03-28 11:35:00,94.25,94.25,94.23,94.23,21300.0,49.0176,49.0176,49.0072,49.0072,21300.0
2013-03-28 11:40:00,94.23,94.24,94.23,94.24,38100.0,49.0072,49.0124,49.0072,49.0124,38100.0
2013-03-28 11:45:00,94.24,94.25,94.23,94.23,43000.0,49.0124,49.0176,49.0072,49.0072,43000.0
2013-03-28 11:50:00,94.24,94.24,94.23,94.23,2900.0,49.0124,49.0124,49.0072,49.0072,2900.0
2013-03-28 11:55:00,94.24,94.26,94.23,94.25,29200.0,49.0124,49.0228,49.0072,49.0176,29200.0
2013-03-28 12:00:00,94.24,94.25,94.24,94.24,9300.0,49.0124,49.0176,49.0124,49.0124,9300.0
2013-03-28 12:05:00,94.24,94.25,94.24,94.24,11800.0,49.0124,49.0176,49.0124,49.0124,11800.0
2013-03-28 12:10:00,94.24,94.25,94.24,94.24,8700.0,49.0124,49.0176,49.0124,49.0124,8700.0
2013-03-28 12:15:00,94.25,94.25,94.24,94.25,13000.0,49.0176,49.0176,49.0124,49.0176,13000.0
2013-03-28 12:20:00,94.25,94.25,94.24,94.25,3900.0,49.0176,49.0176,49.0124,49.0176,3900.0
2013-03-28 12:25:00,94.24,94.25,94.24,94.25,7200.0,49.0124,49.0176,49.0124,49.0176,7200.0
2013-03-28 12:30:00,94.25,94.25,94.24,94.25,19500.0,49.0176,49.0176,49.0124,49.0176,19500.0
2013-03-28 12:35:00,94.24,94.25,94.24,94.25,8800.0,49.0124,49.0176,49.0124,49.0176,8800.0
2013-03-28 12:40:00,94.24,94.25,94.24,94.24,1800.0,49.0124,49.0176,49.0124,49.0124,1800.0
2013-03-28 12:45:00,94.24,94.25,94.24,94.24,7000.0,49.0124,49.0176,49.0124,49.0124,7000.0
2013-03-28 12:50:00,94.25,94.25,94.24,94.25,5800.0,49.0176,49.0176,49.0124,49.0176,5800.0
2013-03-28 12:55:00,94.24,94.25,94.24,94.25,3800.0,49.0124,49.0176,49.0124,49.0176,3800.0
2013-03-28 13:00:00,94.24,94.25,94.23,94.24,26800.0,49.0124,49.0176,49.0072,49.0124,26800.0
2013-03-28 13:05:00,94.23,94.24,94.23,94.24,116500.0,49.0072,49.0124,49.0072,49.0124,116500.0
2013-03-28 13:10:00,94.24,94.24,94.23,94.23,11100.0,49.0124,49.0124,49.0072,49.0072,11100.0
2013-03-28 13:15:00,94.24,94.24,94.23,94.23,14100.0,49.0124,49.0124,49.0072,49.0072,14100.0
2013-03-28 13:20:00,94.23,94.25,94.23,94.23,57300.0,49.0072,49.0176,49.0072,49.0072,57300.0
2013-03-28 13:25:00,94.24,94.24,94.23,94.23,35800.0,49.0124,49.0124,49.0072,49.0072,35800.0
2013-03-28 13:30:00,94.23,94.25,94.23,94.24,20200.0,49.0072,49.0176,49.0072,49.0124,20200.0
2013-03-28 13:35:00,94.23,94.24,94.23,94.23,16700.0,49.0072,49.0124,49.0072,49.0072,16700.0
2013-03-28 13:40:00,94.23,94.24,94.23,94.23,18200.0,49.0072,49.0124,49.0072,49.0072,18200.0
2013-03-28 13:45:00,94.24,94.24,94.23,94.24,9400.0,49.0124,49.0124,49.0072,49.0124,9400.0
2013-03-28 13:50:00,94.24,94.24,94.23,94.24,6200.0,49.0124,49.0124,49.0072,49.0124,6200.0
2013-03-28 13:55:00,94.23,94.24,94.23,94.23,5900.0,49.0072,49.0124,49.0072,49.0072,5900.0
2013-03-28 14:00:00,94.23,94.24,94.23,94.23,16300.0,49.0072,49.0124,49.0072,49.0072,16300.0
2013-03-28 14:05:00,94.23,94.24,94.23,94.23,85300.0,49.0072,49.0124,49.0072,49.0072,85300.0
2013-03-28 14:10:00,94.24,94.24,94.23,94.23,7500.0,49.0124,49.0124,49.0072,49.0072,7500.0
2013-03-28 14:15:00,94.24,94.24,94.23,94.23,23700.0,49.0124,49.0124,49.0072,49.0072,23700.0
2013-03-28 14:20:00,94.23,94.25,94.23,94.25,34300.0,49.0072,49.0176,49.0072,49.0176,34300.0
2013-03-28 14:25:00,94.24,94.25,94.24,94.25,12700.0,49.0124,49.0176,49.0124,49.0176,12700.0
2013-03-28 14:30:00,94.25,94.25,94.24,94.25,2200.0,49.0176,49.0176,49.0124,49.0176,2200.0
2013-03-28 14:35:00,94.25,94.25,94.24,94.24,3500.0,49.0176,49.0176,49.0124,49.0124,3500.0
2013-03-28 14:40:00,94.24,94.25,94.24,94.25,3000.0,49.0124,49.0176,49.0124,49.0176,3000.0
2013-03-28 14:45:00,94.24,94.25,94.24,94.25,14100.0,49.0124,49.0176,49.0124,49.0176,14100.0
2013-03-28 14:50:00,94.24,94.25,94.24,94.25,4300.0,49.0124,49.0176,49.0124,49.0176,4300.0
2013-03-28 14:55:00,94.24,94.25,94.24,94.25,10700.0,49.0124,49.0176,49.0124,49.0176,10700.0
2013-03-28 15:00:00,94.24,94.25,94.24,94.25,4400.0,49.0124,49.0176,49.0124,49.0176,4400.0
2013-03-28 15:05:00,94.24,94.26,94.24,94.26,18300.0,49.0124,49.0228,49.0124,49.0228,18300.0
2013-03-28 15:10:00,94.25,94.26,94.25,94.26,12300.0,49.0176,49.0228,49.0176,49.0228,12300.0
2013-03-28 15:15:00,94.25,94.26,94.25,94.26,3500.0,49.0176,49.0228,49.0176,49.0228,3500.0
2013-03-28 15:20:00,94.25,94.26,94.25,94.26,8900.0,49.0176,49.0228,49.0176,49.0228,8900.0
2013-03-28 15:25:00,94.25,94.26,94.25,94.26,9800.0,49.0176,49.0228,49.0176,49.0228,9800.0
2013-03-28 15:30:00,94.26,94.27,94.25,94.27,25500.0,49.0228,49.028,49.0176,49.028,25500.0
2013-03-28 15:35:00,94.27,94.3,94.27,94.3,14300.0,49.028,49.0436,49.028,49.0436,14300.0
2013-03-28 15:40:00,94.29,94.32,94.29,94.31,22000.0,49.0384,49.054,49.0384,49.0488,22000.0
2013-03-28 15:45:00,94.31,94.33,94.31,94.33,22400.0,49.0488,49.0592,49.0488,49.0592,22400.0
2013-03-28 15:50:00,94.33,94.35,94.32,94.34,50700.0,49.0592,49.0696,49.054,49.0644,50700.0
2013-03-28 15:55:00,94.34,94.38,94.33,94.35,275000.0,49.0644,49.0852,49.0592,49.0696,275000.0
2013-04-01 09:30:00,93.83,93.85,93.65,93.77,94900.0,49.0526,49.0631,48.9585,49.0213,94900.0
2013-04-01 09:35:00,93.79,93.9,93.76,93.87,58000.0,49.0317,49.0892,49.016,49.0735,58000.0
2013-04-01 09:40:00,93.87,93.89,93.84,93.89,53700.0,49.0735,49.084,49.0578,49.084,53700.0
2013-04-01 09:45:00,93.89,93.92,93.88,93.91,46000.0,49.084,49.0997,49.0788,49.0944,46000.0
2013-04-01 09:50:00,93.91,93.91,93.89,93.91,17700.0,49.0944,49.0944,49.084,49.0944,17700.0
2013-04-01 09:55:00,93.91,93.91,93.87,93.87,17200.0,49.0944,49.0944,49.0735,49.0735,17200.0
2013-04-01 10:00:00,93.9,93.9,93.84,93.85,116600.0,49.0892,49.0892,49.0578,49.0631,116600.0
2013-04-01 10:05:00,93.86,93.89,93.85,93.89,12900.0,49.0683,49.084,49.0631,49.084,12900.0
2013-04-01 10:10:00,93.88,93.91,93.88,93.9,14700.0,49.0788,49.0944,49.0788,49.0892,14700.0
2013-04-01 10:15:00,93.9,93.91,93.84,93.88,46800.0,49.0892,49.0944,49.0578,49.0788,46800.0
2013-04-01 10:20:00,93.87,93.89,93.86,93.88,9700.0,49.0735,49.084,49.0683,49.0788,9700.0
2013-04-01 10:25:00,93.88,93.89,93.87,93.89,11800.0,49.0788,49.084,49.0735,49.084,11800.0
2013-04-01 10:30:00,93.89,93.89,93.87,93.88,8400.0,49.084,49.084,49.0735,49.0788,8400.0
2013-04-01 10:35:00,93.88,93.89,93.87,93.89,49500.0,49.0788,49.084,49.0735,49.084,49500.0
2013-04-01 10:40:00,93.89,93.91,93.88,93.91,33500.0,49.084,49.0944,49.0788,49.0944,33500.0
2013-04-01 10:45:00,93.91,93.92,93.9,93.91,27000.0,49.0944,49.0997,49.0892,49.0944,27000.0
2013-04-01 10:50:00,93.9,93.93,93.9,93.93,32500.0,49.0892,49.1049,49.0892,49.1049,32500.0
2013-04-01 10:55:00,93.92,93.94,93.92,93.93,83600.0,49.0997,49.1101,49.0997,49.1049,83600.0
2013-04-01 11:00:00,93.92,93.93,93.9,93.91,15800.0,49.0997,49.1049,49.0892,49.0944,15800.0
2013-04-01 11:05:00,93.92,93.94,93.91,93.93,7600.0,49.0997,49.1101,49.0944,49.1049,7600.0
2013-04-01 11:10:00,93.94,93.94,93.92,93.94,20100.0,49.1101,49.1101,49.0997,49.1101,20100.0
2013-04-01 11:15:00,93.94,93.94,93.93,93.94,5300.0,49.1101,49.1101,49.1049,49.1101,5300.0
2013-04-01 11:20:00,93.93,93.94,93.92,93.93,41100.0,49.1049,49.1101,49.0997,49.1049,41100.0
2013-04-01 11:25:00,93.93,93.94,93.92,93.94,15400.0,49.1049,49.1101,49.0997,49.1101,15400.0
2013-04-01 11:30:00,93.94,93.94,93.93,93.94,18400.0,49.1101,49.1101,49.1049,49.1101,18400.0
2013-04-01 11:35:00,93.93,93.94,93.93,93.94,17600.0,49.1049,49.1101,49.1049,49.1101,17600.0
2013-04-01 11:40:00,93.94,93.94,93.93,93.93,13500.0,49.1101,49.1101,49.1049,49.1049,13500.0
2013-04-01 11:45:00,93.93,93.94,93.93,93.94,15600.0,49.1049,49.1101,49.1049,49.1101,15600.0
2013-04-01 11:50:00,93.94,93.97,93.93,93.96,43900.0,49.1101,49.1258,49.1049,49.1206,43900.0
2013-04-01 11:55:00,93.96,93.97,93.96,93.97,22200.0,49.1206,49.1258,49.1206,49.1258,22200.0
2013-04-01 12:00:00,93.96,93.97,93.94,93.94,39100.0,49.1206,49.1258,49.1101,49.1101,39100.0
2013-04-01 12:05:00,93.95,93.96,93.94,93.96,36600.0,49.1154,49.1206,49.1101,49.1206,36600.0
2013-04-01 12:10:00,93.96,93.97,93.95,93.97,19300.0,49.1206,49.1258,49.1154,49.1258,19300.0
2013-04-01 12:15:00,93.97,93.97,93.93,93.94,35700.0,49.1258,49.1258,49.1049,49.1101,35700.0
2013-04-01 12:20:00,93.93,93.94,93.93,93.94,7200.0,49.1049,49.1101,49.1049,49.1101,7200.0
2013-04-01 12:25:00,93.94,93.94,93.93,93.94,12600.0,49.1101,49.1101,49.1049,49.1101,12600.0
2013-04-01 12:30:00,93.94,93.96,93.94,93.95,25900.0,49.1101,49.1206,49.1101,49.1154,25900.0
2013-04-01 12:35:00,93.96,93.96,93.95,93.96,6500.0,49.1206,49.1206,49.1154,49.1206,6500.0
2013-04-01 12:40:00,93.96,93.97,93.94,93.94,13800.0,49.1206,49.1258,49.1101,49.1101,13800.0
2013-04-01 12:45:00,93.95,93.95,93.92,93.94,89800.0,49.1154,49.1154,49.0997,49.1101,89800.0
2013-04-01 12:50:00,93.93,93.96,93.93,93.96,7600.0,49.1049,49.1206,49.1049,49.1206,7600.0
2013-04-01 12:55:00,93.96,93.97,93.94,93.95,44500.0,49.1206,49.1258,49.1101,49.1154,44500.0
2013-04-01 13:00:00,93.95,93.95,93.94,93.95,4200.0,49.1154,49.1154,49.1101,49.1154,4200.0
2013-04-01 13:05:00,93.95,93.96,93.95,93.96,9900.0,49.1154,49.1206,49.1154,49.1206,9900.0
2013-04-01 13:10:00,93.96,93.96,93.95,93.96,15500.0,49.1206,49.1206,49.1154,49.1206,15500.0
2013-04-01 13:15:00,93.96,93.96,93.94,93.96,40600.0,49.1206,49.1206,49.1101,49.1206,40600.0
2013-04-01 13:20:00,93.96,93.97,93.95,93.96,26200.0,49.1206,49.1258,49.1154,49.1206,26200.0
2013-04-01 13:25:00,93.95,93.97,93.94,93.94,102500.0,49.1154,49.1258,49.1101,49.1101,102500.0
2013-04-01 13:30:00,93.95,93.95,93.94,93.94,18900.0,49.1154,49.1154,49.1101,49.1101,18900.0
2013-04-01 13:35:00,93.94,93.95,93.94,93.95,15000.0,49.1101,49.1154,49.1101,49.1154,15000.0
2013-04-01 13:40:00,93.95,93.95,93.89,93.9,42300.0,49.1154,49.1154,49.084,49.0892,42300.0
2013-04-01 13:45:00,93.9,93.92,93.89,93.92,31200.0,49.0892,49.0997,49.084,49.0997,31200.0
2013-04-01 13:50:00,93.92,93.92,93.91,93.91,7200.0,49.0997,49.0997,49.0944,49.0944,7200.0
2013-04-01 13:55:00,93.92,93.92,93.91,93.92,18300.0,49.0997,49.0997,49.0944,49.0997,18300.0
2013-04-01 14:00:00,93.92,93.94,93.91,93.94,20700.0,49.0997,49.1101,49.0944,49.1101,20700.0
2013-04-01 14:05:00,93.94,93.94,93.93,93.94,7500.0,49.1101,49.1101,49.1049,49.1101,7500.0
2013-04-01 14:10:00,93.94,93.95,93.93,93.95,21700.0,49.1101,49.1154,49.1049,49.1154,21700.0
2013-04-01 14:15:00,93.94,93.95,93.94,93.94,14900.0,49.1101,49.1154,49.1101,49.1101,14900.0
2013-04-01 14:20:00,93.95,93.95,93.94,93.95,10300.0,49.1154,49.1154,49.1101,49.1154,10300.0
2013-04-01 14:25:00,93.95,93.95,93.94,93.95,9700.0,49.1154,49.1154,49.1101,49.1154,9700.0
2013-04-01 14:30:00,93.94,93.95,93.92,93.93,21100.0,49.1101,49.1154,49.0997,49.1049,21100.0
2013-04-01 14:35:00,93.93,93.93,93.92,93.93,8400.0,49.1049,49.1049,49.0997,49.1049,8400.0
2013-04-01 14:40:00,93.93,93.94,93.92,93.94,14900.0,49.1049,49.1101,49.0997,49.1101,14900.0
2013-04-01 14:45:00,93.94,93.95,93.93,93.95,18700.0,49.1101,49.1154,49.1049,49.1154,18700.0
2013-04-01 14:50:00,93.94,93.95,93.94,93.95,12500.0,49.1101,49.1154,49.1101,49.1154,12500.0
2013-04-01 14:55:00,93.94,93.95,93.94,93.95,14100.0,49.1101,49.1154,49.1101,49.1154,14100.0
2013-04-01 15:00:00,93.95,93.95,93.93,93.95,25200.0,49.1154,49.1154,49.1049,49.1154,25200.0
2013-04-01 15:05:00,93.95,93.97,93.95,93.96,51800.0,49.1154,49.1258,49.1154,49.1206,51800.0
2013-04-01 15:10:00,93.97,93.97,93.93,93.94,53700.0,49.1258,49.1258,49.1049,49.1101,53700.0
2013-04-01 15:15:00,93.92,93.94,93.87,93.89,89800.0,49.0997,49.1101,49.0735,49.084,89800.0
2013-04-01 15:20:00,93.89,93.91,93.88,93.89,44400.0,49.084,49.0944,49.0788,49.084,44400.0
2013-04-01 15:25:00,93.89,93.91,93.86,93.86,67700.0,49.084,49.0944,49.0683,49.0683,67700.0
2013-04-01 15:30:00,93.86,93.86,93.81,93.84,125000.0,49.0683,49.0683,49.0422,49.0578,125000.0
2013-04-01 15:35:00,93.85,93.9,93.85,93.88,46500.0,49.0631,49.0892,49.0631,49.0788,46500.0
2013-04-01 15:40:00,93.89,93.91,93.88,93.9,25200.0,49.084,49.0944,49.0788,49.0892,25200.0
2013-04-01 15:45:00,93.9,93.95,93.89,93.95,82200.0,49.0892,49.1154,49.084,49.1154,82200.0
2013-04-01 15:50:00,93.95,93.97,93.95,93.95,126300.0,49.1154,49.1258,49.1154,49.1154,126300.0
2013-04-01 15:55:00,93.96,94.09,93.95,94.06,749200.0,49.1206,49.1885,49.1154,49.1729,749200.0
2013-04-02 09:30:00,93.95,94.06,93.92,94.05,76800.0,49.1154,49.1729,49.0997,49.1676,76800.0
2013-04-02 09:35:00,94.05,94.07,94.03,94.06,23800.0,49.1676,49.1781,49.1572,49.1729,23800.0
2013-04-02 09:40:00,94.07,94.09,94.06,94.09,19300.0,49.1781,49.1885,49.1729,49.1885,19300.0
2013-04-02 09:45:00,94.09,94.11,94.08,94.1,24800.0,49.1885,49.199,49.1833,49.1938,24800.0
2013-04-02 09:50:00,94.1,94.13,94.1,94.13,61700.0,49.1938,49.2095,49.1938,49.2095,61700.0
2013-04-02 09:55:00,94.13,94.14,94.12,94.14,22500.0,49.2095,49.2147,49.2042,49.2147,22500.0
2013-04-02 10:00:00,94.14,94.16,94.13,94.15,66000.0,49.2147,49.2251,49.2095,49.2199,66000.0
2013-04-02 10:05:00,94.14,94.15,94.14,94.15,21400.0,49.2147,49.2199,49.2147,49.2199,21400.0
2013-04-02 10:10:00,94.14,94.15,94.14,94.14,24300.0,49.2147,49.2199,49.2147,49.2147,24300.0
2013-04-02 10:15:00,94.14,94.15,94.13,94.15,28800.0,49.2147,49.2199,49.2095,49.2199,28800.0
2013-04-02 10:20:00,94.14,94.18,94.13,94.17,69000.0,49.2147,49.2356,49.2095,49.2304,69000.0
2013-04-02 10:25:00,94.18,94.18,94.16,94.17,15700.0,49.2356,49.2356,49.2251,49.2304,15700.0
2013-04-02 10:30:00,94.16,94.16,94.15,94.16,31300.0,49.2251,49.2251,49.2199,49.2251,31300.0
2013-04-02 10:35:00,94.16,94.18,94.16,94.18,20200.0,49.2251,49.2356,49.2251,49.2356,20200.0
2013-04-02 10:40:00,94.17,94.18,94.17,94.18,3300.0,49.2304,49.2356,49.2304,49.2356,3300.0
2013-04-02 10:45:00,94.18,94.18,94.17,94.17,19200.0,49.2356,49.2356,49.2304,49.2304,19200.0
2013-04-02 10:50:00,94.18,94.18,94.15,94.16,21200.0,49.2356,49.2356,49.2199,49.2251,21200.0
2013-04-02 10:55:00,94.16,94.18,94.15,94.16,101300.0,49.2251,49.2356,49.2199,49.2251,101300.0
2013-04-02 11:00:00,94.16,94.16,94.15,94.15,23300.0,49.2251,49.2251,49.2199,49.2199,23300.0
2013-04-02 11:05:00,94.15,94.16,94.15,94.16,8400.0,49.2199,49.2251,49.2199,49.2251,8400.0
2013-04-02 11:10:00,94.15,94.16,94.13,94.13,5100.0,49.2199,49.2251,49.2095,49.2095,5100.0
2013-04-02 11:15:00,94.13,94.14,94.13,94.14,8300.0,49.2095,49.2147,49.2095,49.2147,8300.0
2013-04-02 11:20:00,94.13,94.14,94.08,94.11,97100.0,49.2095,49.2147,49.1833,49.199,97100.0
2013-04-02 11:25:00,94.11,94.12,94.1,94.11,24500.0,49.199,49.2042,49.1938,49.199,24500.0
2013-04-02 11:30:00,94.12,94.12,94.11,94.11,4500.0,49.2042,49.2042,49.199,49.199,4500.0
2013-04-02 11:35:00,94.11,94.12,94.1,94.11,9200.0,49.199,49.2042,49.1938,49.199,9200.0
2013-04-02 11:40:00,94.11,94.11,94.1,94.1,5200.0,49.199,49.199,49.1938,49.1938,5200.0
2013-04-02 11:45:00,94.11,94.11,94.1,94.11,7900.0,49.199,49.199,49.1938,49.199,7900.0
2013-04-02 11:50:00,94.1,94.11,94.09,94.11,15000.0,49.1938,49.199,49.1885,49.199,15000.0
2013-04-02 11:55:00,94.1,94.11,94.1,94.11,4900.0,49.1938,49.199,49.1938,49.199,4900.0
2013-04-02 12:00:00,94.11,94.12,94.1,94.12,5600.0,49.199,49.2042,49.1938,49.2042,5600.0
2013-04-02 12:05:00,94.13,94.14,94.12,94.14,5300.0,49.2095,49.2147,49.2042,49.2147,5300.0
2013-04-02 12:10:00,94.13,94.14,94.13,94.14,1800.0,49.2095,49.2147,49.2095,49.2147,1800.0
2013-04-02 12:15:00,94.14,94.14,94.13,94.13,5900.0,49.2147,49.2147,49.2095,49.2095,5900.0
2013-04-02 12:20:00,94.14,94.14,94.13,94.13,2600.0,49.2147,49.2147,49.2095,49.2095,2600.0
2013-04-02 12:25:00,94.14,94.14,94.13,94.14,19400.0,49.2147,49.2147,49.2095,49.2147,19400.0
2013-04-02 12:30:00,94.14,94.14,94.13,94.14,9000.0,49.2147,49.2147,49.2095,49.2147,9000.0
2013-04-02 12:35:00,94.14,94.14,94.13,94.14,7100.0,49.2147,49.2147,49.2095,49.2147,7100.0
2013-04-02 12:40:00,94.14,94.14,94.13,94.13,8800.0,49.2147,49.2147,49.2095,49.2095,8800.0
2013-04-02 12:45:00,94.13,94.14,94.13,94.13,2400.0,49.2095,49.2147,49.2095,49.2095,2400.0
2013-04-02 12:50:00,94.14,94.14,94.13,94.14,4900.0,49.2147,49.2147,49.2095,49.2147,4900.0
2013-04-02 12:55:00,94.14,94.14,94.13,94.14,3100.0,49.2147,49.2147,49.2095,49.2147,3100.0
2013-04-02 13:00:00,94.14,94.14,94.13,94.13,7400.0,49.2147,49.2147,49.2095,49.2095,7400.0
2013-04-02 13:05:00,94.14,94.14,94.13,94.14,2900.0,49.2147,49.2147,49.2095,49.2147,2900.0
2013-04-02 13:10:00,94.13,94.14,94.11,94.13,142900.0,49.2095,49.2147,49.199,49.2095,142900.0
2013-04-02 13:15:00,94.13,94.13,94.12,94.13,6000.0,49.2095,49.2095,49.2042,49.2095,6000.0
2013-04-02 13:20:00,94.13,94.13,94.08,94.08,31000.0,49.2095,49.2095,49.1833,49.1833,31000.0
2013-04-02 13:25:00,94.08,94.09,93.99,94.03,85200.0,49.1833,49.1885,49.1363,49.1572,85200.0
2013-04-02 13:30:00,94.03,94.03,94.01,94.03,48600.0,49.1572,49.1572,49.1467,49.1572,48600.0
2013-04-02 13:35:00,94.02,94.03,94.02,94.03,14700.0,49.1519,49.1572,49.1519,49.1572,14700.0
2013-04-02 13:40:00,94.02,94.03,94.02,94.02,7500.0,49.1519,49.1572,49.1519,49.1519,7500.0
2013-04-02 13:45:00,94.02,94.03,94.02,94.02,11000.0,49.1519,49.1572,49.1519,49.1519,11000.0
2013-04-02 13:50:00,94.03,94.03,94.02,94.03,7100.0,49.1572,49.1572,49.1519,49.1572,7100.0
2013-04-02 13:55:00,94.02,94.03,94.02,94.02,7500.0,49.1519,49.1572,49.1519,49.1519,7500.0
2013-04-02 14:00:00,94.02,94.03,94.02,94.03,3000.0,49.1519,49.1572,49.1519,49.1572,3000.0
2013-04-02 14:05:00,94.02,94.03,94.02,94.02,11600.0,49.1519,49.1572,49.1519,49.1519,11600.0
2013-04-02 14:10:00,94.02,94.03,94.02,94.03,3800.0,49.1519,49.1572,49.1519,49.1572,3800.0
2013-04-02 14:15:00,94.03,94.03,94.02,94.02,4800.0,49.1572,49.1572,49.1519,49.1519,4800.0
2013-04-02 14:20:00,94.03,94.03,94.02,94.02,4900.0,49.1572,49.1572,49.1519,49.1519,4900.0
2013-04-02 14:25:00,94.02,94.03,94.0,94.02,44900.0,49.1519,49.1572,49.1415,49.1519,44900.0
2013-04-02 14:30:00,94.02,94.03,94.02,94.02,6600.0,49.1519,49.1572,49.1519,49.1519,6600.0
2013-04-02 14:35:00,94.03,94.03,94.0,94.01,17300.0,49.1572,49.1572,49.1415,49.1467,17300.0
2013-04-02 14:40:00,94.01,94.02,94.0,94.0,35500.0,49.1467,49.1519,49.1415,49.1415,35500.0
2013-04-02 14:45:00,94.0,94.01,94.0,94.0,5400.0,49.1415,49.1467,49.1415,49.1415,5400.0
2013-04-02 14:50:00,94.01,94.01,94.0,94.01,4700.0,49.1467,49.1467,49.1415,49.1467,4700.0
2013-04-02 14:55:00,94.0,94.01,94.0,94.0,6000.0,49.1415,49.1467,49.1415,49.1415,6000.0
2013-04-02 15:00:00,94.01,94.06,94.0,94.06,22600.0,49.1467,49.1729,49.1415,49.1729,22600.0
2013-04-02 15:05:00,94.05,94.1,94.05,94.08,18200.0,49.1676,49.1938,49.1676,49.1833,18200.0
2013-04-02 15:10:00,94.08,94.08,94.07,94.07,11900.0,49.1833,49.1833,49.1781,49.1781,11900.0
2013-04-02 15:15:00,94.07,94.08,94.07,94.08,12900.0,49.1781,49.1833,49.1781,49.1833,12900.0
2013-04-02 15:20:00,94.08,94.08,94.02,94.06,40100.0,49.1833,49.1833,49.1519,49.1729,40100.0
2013-04-02 15:25:00,94.05,94.07,94.03,94.03,20200.0,49.1676,49.1781,49.1572,49.1572,20200.0
2013-04-02 15:30:00,94.04,94.05,93.98,94.01,51800.0,49.1624,49.1676,49.131,49.1467,51800.0
2013-04-02 15:35:00,94.02,94.02,93.98,93.98,43000.0,49.1519,49.1519,49.131,49.131,43000.0
2013-04-02 15:40:00,93.98,94.02,93.98,94.01,42100.0,49.131,49.1519,49.131,49.1467,42100.0
2013-04-02 15:45:00,94.01,94.02,93.99,93.99,45100.0,49.1467,49.1519,49.1363,49.1363,45100.0
2013-04-02 15:50:00,94.0,94.02,93.98,93.98,44900.0,49.1415,49.1519,49.131,49.131,44900.0
2013-04-02 15:55:00,93.99,94.04,93.98,94.0,92600.0,49.1363,49.1624,49.131,49.1415,92600.0
2013-04-03 09:30:00,93.99,94.05,93.99,94.02,27100.0,49.1363,49.1676,49.1363,49.1519,27100.0
2013-04-03 09:35:00,94.02,94.03,93.99,94.0,9900.0,49.1519,49.1572,49.1363,49.1415,9900.0
2013-04-03 09:40:00,94.0,94.0,93.95,93.98,14800.0,49.1415,49.1415,49.1154,49.131,14800.0
2013-04-03 09:45:00,93.98,93.98,93.97,93.98,5400.0,49.131,49.131,49.1258,49.131,5400.0
2013-04-03 09:50:00,93.98,93.98,93.97,93.98,6800.0,49.131,49.131,49.1258,49.131,6800.0
2013-04-03 09:55:00,93.98,93.98,93.96,93.96,9600.0,49.131,49.131,49.1206,49.1206,9600.0
2013-04-03 10:00:00,93.96,93.98,93.93,93.93,79100.0,49.1206,49.131,49.1049,49.1049,79100.0
2013-04-03 10:05:00,93.93,93.93,93.91,93.93,27200.0,49.1049,49.1049,49.0944,49.1049,27200.0
2013-04-03 10:10:00,93.93,93.94,93.92,93.94,8500.0,49.1049,49.1101,49.0997,49.1101,8500.0
2013-04-03 10:15:00,93.94,93.95,93.93,93.95,14100.0,49.1101,49.1154,49.1049,49.1154,14100.0
2013-04-03 10:20:00,93.95,93.95,93.94,93.95,40800.0,49.1154,49.1154,49.1101,49.1154,40800.0
2013-04-03 10:25:00,93.95,93.98,93.95,93.96,41600.0,49.1154,49.131,49.1154,49.1206,41600.0
2013-04-03 10:30:00,93.96,93.96,93.95,93.96,7900.0,49.1206,49.1206,49.1154,49.1206,7900.0
2013-04-03 10:35:00,93.96,93.96,93.94,93.96,7100.0,49.1206,49.1206,49.1101,49.1206,7100.0
2013-04-03 10:40:00,93.95,93.96,93.94,93.94,23800.0,49.1154,49.1206,49.1101,49.1101,23800.0
2013-04-03 10:45:00,93.95,93.96,93.93,93.96,33000.0,49.1154,49.1206,49.1049,49.1206,33000.0
2013-04-03 10:50:00,93.95,93.97,93.94,93.97,17800.0,49.1154,49.1258,49.1101,49.1258,17800.0
2013-04-03 10:55:00,93.96,93.96,93.94,93.94,9800.0,49.1206,49.1206,49.1101,49.1101,9800.0
2013-04-03 11:00:00,93.93,93.94,93.93,93.94,3100.0,49.1049,49.1101,49.1049,49.1101,3100.0
2013-04-03 11:05:00,93.93,93.94,93.92,93.92,6200.0,49.1049,49.1101,49.0997,49.0997,6200.0
2013-04-03 11:10:00,93.91,93.92,93.9,93.9,22100.0,49.0944,49.0997,49.0892,49.0892,22100.0
2013-04-03 11:15:00,93.91,93.91,93.9,93.91,1700.0,49.0944,49.0944,49.0892,49.0944,1700.0
2013-04-03 11:20:00,93.9,93.92,93.9,93.92,20600.0,49.0892,49.0997,49.0892,49.0997,20600.0
2013-04-03 11:25:00,93.91,93.96,93.91,93.96,45400.0,49.0944,49.1206,49.0944,49.1206,45400.0
2013-04-03 11:30:00,93.95,93.96,93.94,93.95,20400.0,49.1154,49.1206,49.1101,49.1154,20400.0
2013-04-03 11:35:00,93.96,93.96,93.92,93.93,16700.0,49.1206,49.1206,49.0997,49.1049,16700.0
2013-04-03 11:40:00,93.93,93.94,93.92,93.92,3600.0,49.1049,49.1101,49.0997,49.0997,3600.0
2013-04-03 11:45:00,93.92,93.94,93.92,93.92,6100.0,49.0997,49.1101,49.0997,49.0997,6100.0
2013-04-03 11:50:00,93.93,93.93,93.92,93.93,16000.0,49.1049,49.1049,49.0997,49.1049,16000.0
2013-04-03 11:55:00,93.93,93.94,93.91,93.91,16800.0,49.1049,49.1101,49.0944,49.0944,16800.0
2013-04-03 12:00:00,93.91,93.91,93.89,93.89,6000.0,49.0944,49.0944,49.084,49.084,6000.0
2013-04-03 12:05:00,93.89,93.91,93.89,93.9,29900.0,49.084,49.0944,49.084,49.0892,29900.0
2013-04-03 12:10:00,93.9,93.92,93.9,93.92,35300.0,49.0892,49.0997,49.0892,49.0997,35300.0
2013-04-03 12:15:00,93.92,93.92,93.9,93.91,12800.0,49.0997,49.0997,49.0892,49.0944,12800.0
2013-04-03 12:20:00,93.91,93.92,93.91,93.91,1700.0,49.0944,49.0997,49.0944,49.0944,1700.0
2013-04-03 12:25:00,93.91,93.93,93.91,93.93,12700.0,49.0944,49.1049,49.0944,49.1049,12700.0
2013-04-03 12:30:00,93.92,93.92,93.9,93.9,26900.0,49.0997,49.0997,49.0892,49.0892,26900.0
2013-04-03 12:35:00,93.91,93.91,93.87,93.88,148200.0,49.0944,49.0944,49.0735,49.0788,148200.0
2013-04-03 12:40:00,93.88,93.88,93.87,93.88,76300.0,49.0788,49.0788,49.0735,49.0788,76300.0
2013-04-03 12:45:00,93.87,93.89,93.87,93.87,36200.0,49.0735,49.084,49.0735,49.0735,36200.0
2013-04-03 12:50:00,93.88,93.88,93.86,93.87,89100.0,49.0788,49.0788,49.0683,49.0735,89100.0
2013-04-03 12:55:00,93.86,93.87,93.86,93.86,23600.0,49.0683,49.0735,49.0683,49.0683,23600.0
2013-04-03 13:00:00,93.86,93.87,93.86,93.86,12800.0,49.0683,49.0735,49.0683,49.0683,12800.0
2013-04-03 13:05:00,93.86,93.87,93.86,93.86,4400.0,49.0683,49.0735,49.0683,49.0683,4400.0
2013-04-03 13:10:00,93.86,93.88,93.85,93.87,31200.0,49.0683,49.0788,49.0631,49.0735,31200.0
2013-04-03 13:15:00,93.87,93.88,93.87,93.87,8300.0,49.0735,49.0788,49.0735,49.0735,8300.0
2013-04-03 13:20:00,93.88,93.88,93.86,93.87,43800.0,49.0788,49.0788,49.0683,49.0735,43800.0
2013-04-03 13:25:00,93.87,93.89,93.86,93.86,19000.0,49.0735,49.084,49.0683,49.0683,19000.0
2013-04-03 13:30:00,93.87,93.87,93.86,93.86,21600.0,49.0735,49.0735,49.0683,49.0683,21600.0
2013-04-03 13:35:00,93.86,93.86,93.83,93.85,20500.0,49.0683,49.0683,49.0526,49.0631,20500.0
2013-04-03 13:40:00,93.85,93.85,93.84,93.84,8500.0,49.0631,49.0631,49.0578,49.0578,8500.0
2013-04-03 13:45:00,93.85,93.85,93.84,93.84,5800.0,49.0631,49.0631,49.0578,49.0578,5800.0
2013-04-03 13:50:00,93.84,93.85,93.84,93.84,23600.0,49.0578,49.0631,49.0578,49.0578,23600.0
2013-04-03 13:55:00,93.84,93.85,93.83,93.84,23000.0,49.0578,49.0631,49.0526,49.0578,23000.0
2013-04-03 14:00:00,93.83,93.85,93.83,93.84,5800.0,49.0526,49.0631,49.0526,49.0578,5800.0
2013-04-03 14:05:00,93.84,93.84,93.82,93.84,82000.0,49.0578,49.0578,49.0474,49.0578,82000.0
2013-04-03 14:10:00,93.84,93.86,93.81,93.85,190800.0,49.0578,49.0683,49.0422,49.0631,190800.0
2013-04-03 14:15:00,93.86,93.86,93.84,93.84,38200.0,49.0683,49.0683,49.0578,49.0578,38200.0
2013-04-03 14:20:00,93.84,93.86,93.84,93.85,19500.0,49.0578,49.0683,49.0578,49.0631,19500.0
2013-04-03 14:25:00,93.85,93.86,93.84,93.84,9500.0,49.0631,49.0683,49.0578,49.0578,9500.0
2013-04-03 14:30:00,93.84,93.85,93.84,93.84,22600.0,49.0578,49.0631,49.0578,49.0578,22600.0
2013-04-03 14:35:00,93.84,93.85,93.84,93.84,10600.0,49.0578,49.0631,49.0578,49.0578,10600.0
2013-04-03 14:40:00,93.85,93.85,93.84,93.84,9600.0,49.0631,49.0631,49.0578,49.0578,9600.0
2013-04-03 14:45:00,93.84,93.86,93.84,93.86,23500.0,49.0578,49.0683,49.0578,49.0683,23500.0
2013-04-03 14:50:00,93.85,93.87,93.85,93.86,6700.0,49.0631,49.0735,49.0631,49.0683,6700.0
2013-04-03 14:55:00,93.86,93.87,93.86,93.87,12600.0,49.0683,49.0735,49.0683,49.0735,12600.0
2013-04-03 15:00:00,93.86,93.87,93.84,93.84,37000.0,49.0683,49.0735,49.0578,49.0578,37000.0
2013-04-03 15:05:00,93.84,93.85,93.84,93.84,13800.0,49.0578,49.0631,49.0578,49.0578,13800.0
2013-04-03 15:10:00,93.84,93.85,93.84,93.85,23200.0,49.0578,49.0631,49.0578,49.0631,23200.0
2013-04-03 15:15:00,93.84,93.85,93.84,93.84,19300.0,49.0578,49.0631,49.0578,49.0578,19300.0
2013-04-03 15:20:00,93.85,93.85,93.84,93.84,32600.0,49.0631,49.0631,49.0578,49.0578,32600.0
2013-04-03 15:25:00,93.84,93.87,93.84,93.86,31600.0,49.0578,49.0735,49.0578,49.0683,31600.0
2013-04-03 15:30:00,93.86,93.86,93.84,93.85,57400.0,49.0683,49.0683,49.0578,49.0631,57400.0
2013-04-03 15:35:00,93.86,93.86,93.8,93.8,84300.0,49.0683,49.0683,49.0369,49.0369,84300.0
2013-04-03 15:40:00,93.81,93.82,93.78,93.82,63800.0,49.0422,49.0474,49.0265,49.0474,63800.0
2013-04-03 15:45:00,93.81,93.86,93.81,93.85,44500.0,49.0422,49.0683,49.0422,49.0631,44500.0
2013-04-03 15:50:00,93.85,93.86,93.82,93.83,64700.0,49.0631,49.0683,49.0474,49.0526,64700.0
2013-04-03 15:55:00,93.83,94.0,93.82,93.96,199500.0,49.0526,49.1415,49.0474,49.1206,199500.0
2013-04-04 09:30:00,93.92,94.02,93.91,93.98,31100.0,49.0997,49.1519,49.0944,49.131,31100.0
2013-04-04 09:35:00,93.98,93.99,93.97,93.98,10600.0,49.131,49.1363,49.1258,49.131,10600.0
2013-04-04 09:40:00,93.98,94.03,93.98,94.02,28100.0,49.131,49.1572,49.131,49.1519,28100.0
2013-04-04 09:45:00,94.03,94.07,94.03,94.06,137100.0,49.1572,49.1781,49.1572,49.1729,137100.0
2013-04-04 09:50:00,94.07,94.1,94.06,94.09,18700.0,49.1781,49.1938,49.1729,49.1885,18700.0
2013-04-04 09:55:00,94.09,94.11,94.09,94.11,9200.0,49.1885,49.199,49.1885,49.199,9200.0
2013-04-04 10:00:00,94.11,94.14,94.11,94.14,57100.0,49.199,49.2147,49.199,49.2147,57100.0
2013-04-04 10:05:00,94.14,94.15,94.13,94.15,18900.0,49.2147,49.2199,49.2095,49.2199,18900.0
2013-04-04 10:10:00,94.15,94.15,94.14,94.15,36500.0,49.2199,49.2199,49.2147,49.2199,36500.0
2013-04-04 10:15:00,94.14,94.15,94.13,94.13,10400.0,49.2147,49.2199,49.2095,49.2095,10400.0
2013-04-04 10:20:00,94.14,94.14,94.12,94.12,7700.0,49.2147,49.2147,49.2042,49.2042,7700.0
2013-04-04 10:25:00,94.12,94.13,94.05,94.06,22300.0,49.2042,49.2095,49.1676,49.1729,22300.0
2013-04-04 10:30:00,94.06,94.06,94.02,94.03,78200.0,49.1729,49.1729,49.1519,49.1572,78200.0
2013-04-04 10:35:00,94.02,94.04,94.0,94.01,39400.0,49.1519,49.1624,49.1415,49.1467,39400.0
2013-04-04 10:40:00,94.02,94.06,94.02,94.05,24500.0,49.1519,49.1729,49.1519,49.1676,24500.0
2013-04-04 10:45:00,94.06,94.06,94.04,94.06,8200.0,49.1729,49.1729,49.1624,49.1729,8200.0
2013-04-04 10:50:00,94.06,94.07,94.05,94.07,38000.0,49.1729,49.1781,49.1676,49.1781,38000.0
2013-04-04 10:55:00,94.07,94.09,94.05,94.09,10400.0,49.1781,49.1885,49.1676,49.1885,10400.0
2013-04-04 11:00:00,94.09,94.11,94.08,94.11,5600.0,49.1885,49.199,49.1833,49.199,5600.0
2013-04-04 11:05:00,94.11,94.13,94.07,94.07,12400.0,49.199,49.2095,49.1781,49.1781,12400.0
2013-04-04 11:10:00,94.06,94.1,94.06,94.1,12800.0,49.1729,49.1938,49.1729,49.1938,12800.0
2013-04-04 11:15:00,94.1,94.13,94.09,94.13,8700.0,49.1938,49.2095,49.1885,49.2095,8700.0
2013-04-04 11:20:00,94.13,94.15,94.12,94.13,12300.0,49.2095,49.2199,49.2042,49.2095,12300.0
2013-04-04 11:25:00,94.12,94.15,94.12,94.15,20000.0,49.2042,49.2199,49.2042,49.2199,20000.0
2013-04-04 11:30:00,94.14,94.14,94.11,94.13,11000.0,49.2147,49.2147,49.199,49.2095,11000.0
2013-04-04 11:35:00,94.13,94.13,94.1,94.11,12600.0,49.2095,49.2095,49.1938,49.199,12600.0
2013-04-04 11:40:00,94.1,94.11,94.09,94.11,4200.0,49.1938,49.199,49.1885,49.199,4200.0
2013-04-04 11:45:00,94.11,94.12,94.1,94.11,5700.0,49.199,49.2042,49.1938,49.199,5700.0
2013-04-04 11:50:00,94.11,94.12,94.08,94.09,13200.0,49.199,49.2042,49.1833,49.1885,13200.0
2013-04-04 11:55:00,94.09,94.09,94.08,94.09,4200.0,49.1885,49.1885,49.1833,49.1885,4200.0
2013-04-04 12:00:00,94.08,94.08,94.06,94.06,5200.0,49.1833,49.1833,49.1729,49.1729,5200.0
2013-04-04 12:05:00,94.07,94.07,94.06,94.07,2200.0,49.1781,49.1781,49.1729,49.1781,2200.0
2013-04-04 12:10:00,94.06,94.07,94.04,94.04,21300.0,49.1729,49.1781,49.1624,49.1624,21300.0
2013-04-04 12:15:00,94.04,94.04,94.02,94.02,16600.0,49.1624,49.1624,49.1519,49.1519,16600.0
2013-04-04 12:20:00,94.03,94.03,94.02,94.02,700.0,49.1572,49.1572,49.1519,49.1519,700.0
2013-04-04 12:25:00,94.02,94.03,94.01,94.02,4300.0,49.1519,49.1572,49.1467,49.1519,4300.0
2013-04-04 12:30:00,94.02,94.03,94.02,94.03,5100.0,49.1519,49.1572,49.1519,49.1572,5100.0
2013-04-04 12:35:00,94.03,94.06,94.02,94.04,10300.0,49.1572,49.1729,49.1519,49.1624,10300.0
2013-04-04 12:40:00,94.05,94.05,94.04,94.05,1200.0,49.1676,49.1676,49.1624,49.1676,1200.0
2013-04-04 12:45:00,94.05,94.06,94.05,94.06,5700.0,49.1676,49.1729,49.1676,49.1729,5700.0
2013-04-04 12:50:00,94.05,94.05,94.04,94.04,5600.0,49.1676,49.1676,49.1624,49.1624,5600.0
2013-04-04 12:55:00,94.04,94.06,94.04,94.06,4900.0,49.1624,49.1729,49.1624,49.1729,4900.0
2013-04-04 13:00:00,94.05,94.06,94.05,94.05,2200.0,49.1676,49.1729,49.1676,49.1676,2200.0
2013-04-04 13:05:00,94.06,94.06,94.05,94.06,2100.0,49.1729,49.1729,49.1676,49.1729,2100.0
2013-04-04 13:10:00,94.06,94.07,94.05,94.06,5700.0,49.1729,49.1781,49.1676,49.1729,5700.0
2013-04-04 13:15:00,94.07,94.07,94.06,94.07,22300.0,49.1781,49.1781,49.1729,49.1781,22300.0
2013-04-04 13:20:00,94.07,94.1,94.07,94.1,19800.0,49.1781,49.1938,49.1781,49.1938,19800.0
2013-04-04 13:25:00,94.09,94.1,94.09,94.09,2400.0,49.1885,49.1938,49.1885,49.1885,2400.0
2013-04-04 13:30:00,94.08,94.1,94.08,94.1,4300.0,49.1833,49.1938,49.1833,49.1938,4300.0
2013-04-04 13:35:00,94.08,94.11,94.08,94.1,4800.0,49.1833,49.199,49.1833,49.1938,4800.0
2013-04-04 13:40:00,94.11,94.13,94.1,94.12,3400.0,49.199,49.2095,49.1938,49.2042,3400.0
2013-04-04 13:45:00,94.12,94.13,94.12,94.13,6700.0,49.2042,49.2095,49.2042,49.2095,6700.0
2013-04-04 13:50:00,94.12,94.13,94.09,94.09,15100.0,49.2042,49.2095,49.1885,49.1885,15100.0
2013-04-04 13:55:00,94.09,94.1,94.09,94.1,2700.0,49.1885,49.1938,49.1885,49.1938,2700.0
2013-04-04 14:00:00,94.1,94.1,94.08,94.08,8100.0,49.1938,49.1938,49.1833,49.1833,8100.0
2013-04-04 14:05:00,94.09,94.09,94.08,94.08,2100.0,49.1885,49.1885,49.1833,49.1833,2100.0
2013-04-04 14:10:00,94.09,94.09,94.08,94.08,11600.0,49.1885,49.1885,49.1833,49.1833,11600.0
2013-04-04 14:15:00,94.08,94.11,94.08,94.11,20200.0,49.1833,49.199,49.1833,49.199,20200.0
2013-04-04 14:20:00,94.12,94.13,94.12,94.13,2400.0,49.2042,49.2095,49.2042,49.2095,2400.0
2013-04-04 14:25:00,94.12,94.13,94.1,94.11,3400.0,49.2042,49.2095,49.1938,49.199,3400.0
2013-04-04 14:30:00,94.11,94.13,94.07,94.08,138100.0,49.199,49.2095,49.1781,49.1833,138100.0
2013-04-04 14:35:00,94.08,94.09,94.08,94.08,29200.0,49.1833,49.1885,49.1833,49.1833,29200.0
2013-04-04 14:40:00,94.08,94.08,94.03,94.06,47800.0,49.1833,49.1833,49.1572,49.1729,47800.0
2013-04-04 14:45:00,94.06,94.06,94.0,94.02,41100.0,49.1729,49.1729,49.1415,49.1519,41100.0
2013-04-04 14:50:00,94.02,94.04,93.98,93.99,44800.0,49.1519,49.1624,49.131,49.1363,44800.0
2013-04-04 14:55:00,93.99,93.99,93.98,93.98,21600.0,49.1363,49.1363,49.131,49.131,21600.0
2013-04-04 15:00:00,93.98,94.0,93.96,93.98,45200.0,49.131,49.1415,49.1206,49.131,45200.0
2013-04-04 15:05:00,93.97,93.99,93.95,93.97,24900.0,49.1258,49.1363,49.1154,49.1258,24900.0
2013-04-04 15:10:00,93.96,93.98,93.95,93.96,50800.0,49.1206,49.131,49.1154,49.1206,50800.0
2013-04-04 15:15:00,93.96,93.97,93.94,93.94,22100.0,49.1206,49.1258,49.1101,49.1101,22100.0
2013-04-04 15:20:00,93.94,93.96,93.91,93.94,91900.0,49.1101,49.1206,49.0944,49.1101,91900.0
2013-04-04 15:25:00,93.95,93.96,93.92,93.94,26200.0,49.1154,49.1206,49.0997,49.1101,26200.0
2013-04-04 15:30:00,93.94,93.94,93.93,93.93,14500.0,49.1101,49.1101,49.1049,49.1049,14500.0
2013-04-04 15:35:00,93.92,93.93,93.89,93.9,25200.0,49.0997,49.1049,49.084,49.0892,25200.0
2013-04-04 15:40:00,93.9,93.94,93.9,93.93,30500.0,49.0892,49.1101,49.0892,49.1049,30500.0
2013-04-04 15:45:00,93.93,93.96,93.9,93.92,154900.0,49.1049,49.1206,49.0892,49.0997,154900.0
2013-04-04 15:50:00,93.92,93.93,93.9,93.92,164300.0,49.0997,49.1049,49.0892,49.0997,164300.0
2013-04-04 15:55:00,93.91,93.93,93.87,93.92,272800.0,49.0944,49.1049,49.0735,49.0997,272800.0
2013-04-05 09:30:00,93.77,93.77,93.73,93.76,72000.0,49.0213,49.0213,49.0003,49.016,72000.0
2013-04-05 09:35:00,93.76,93.8,93.74,93.8,33600.0,49.016,49.0369,49.0056,49.0369,33600.0
2013-04-05 09:40:00,93.8,93.8,93.74,93.74,155500.0,49.0369,49.0369,49.0056,49.0056,155500.0
2013-04-05 09:45:00,93.75,93.75,93.72,93.72,87100.0,49.0108,49.0108,48.9951,48.9951,87100.0
2013-04-05 09:50:00,93.71,93.72,93.68,93.68,37200.0,48.9899,48.9951,48.9742,48.9742,37200.0
2013-04-05 09:55:00,93.68,93.72,93.68,93.71,26500.0,48.9742,48.9951,48.9742,48.9899,26500.0
2013-04-05 10:00:00,93.71,93.74,93.71,93.74,46300.0,48.9899,49.0056,48.9899,49.0056,46300.0
2013-04-05 10:05:00,93.74,93.75,93.73,93.73,17400.0,49.0056,49.0108,49.0003,49.0003,17400.0
2013-04-05 10:10:00,93.73,93.74,93.73,93.73,6800.0,49.0003,49.0056,49.0003,49.0003,6800.0
2013-04-05 10:15:00,93.73,93.74,93.68,93.68,11100.0,49.0003,49.0056,48.9742,48.9742,11100.0
2013-04-05 10:20:00,93.69,93.71,93.69,93.69,22000.0,48.9794,48.9899,48.9794,48.9794,22000.0
2013-04-05 10:25:00,93.69,93.78,93.69,93.76,51300.0,48.9794,49.0265,48.9794,49.016,51300.0
2013-04-05 10:30:00,93.76,93.77,93.75,93.75,21000.0,49.016,49.0213,49.0108,49.0108,21000.0
2013-04-05 10:35:00,93.76,93.76,93.75,93.76,3400.0,49.016,49.016,49.0108,49.016,3400.0
2013-04-05 10:40:00,93.77,93.77,93.76,93.76,8000.0,49.0213,49.0213,49.016,49.016,8000.0
2013-04-05 10:45:00,93.77,93.77,93.76,93.76,6600.0,49.0213,49.0213,49.016,49.016,6600.0
2013-04-05 10:50:00,93.77,93.78,93.76,93.78,7100.0,49.0213,49.0265,49.016,49.0265,7100.0
2013-04-05 10:55:00,93.78,93.79,93.78,93.79,14000.0,49.0265,49.0317,49.0265,49.0317,14000.0
2013-04-05 11:00:00,93.78,93.82,93.78,93.82,31200.0,49.0265,49.0474,49.0265,49.0474,31200.0
2013-04-05 11:05:00,93.83,93.84,93.82,93.83,33100.0,49.0526,49.0578,49.0474,49.0526,33100.0
2013-04-05 11:10:00,93.82,93.84,93.82,93.83,14800.0,49.0474,49.0578,49.0474,49.0526,14800.0
2013-04-05 11:15:00,93.83,93.83,93.8,93.81,9700.0,49.0526,49.0526,49.0369,49.0422,9700.0
2013-04-05 11:20:00,93.82,93.83,93.81,93.82,7200.0,49.0474,49.0526,49.0422,49.0474,7200.0
2013-04-05 11:25:00,93.82,93.83,93.81,93.82,21700.0,49.0474,49.0526,49.0422,49.0474,21700.0
2013-04-05 11:30:00,93.82,93.83,93.8,93.82,33300.0,49.0474,49.0526,49.0369,49.0474,33300.0
2013-04-05 11:35:00,93.82,93.84,93.81,93.84,10800.0,49.0474,49.0578,49.0422,49.0578,10800.0
2013-04-05 11:40:00,93.83,93.84,93.83,93.83,4800.0,49.0526,49.0578,49.0526,49.0526,4800.0
2013-04-05 11:45:00,93.84,93.86,93.84,93.85,25700.0,49.0578,49.0683,49.0578,49.0631,25700.0
2013-04-05 11:50:00,93.86,93.86,93.83,93.84,18600.0,49.0683,49.0683,49.0526,49.0578,18600.0
2013-04-05 11:55:00,93.84,93.84,93.83,93.83,3600.0,49.0578,49.0578,49.0526,49.0526,3600.0
2013-04-05 12:00:00,93.84,93.85,93.83,93.84,9800.0,49.0578,49.0631,49.0526,49.0578,9800.0
2013-04-05 12:05:00,93.84,93.84,93.83,93.84,4100.0,49.0578,49.0578,49.0526,49.0578,4100.0
2013-04-05 12:10:00,93.84,93.84,93.83,93.84,5200.0,49.0578,49.0578,49.0526,49.0578,5200.0
2013-04-05 12:15:00,93.84,93.84,93.83,93.83,6600.0,49.0578,49.0578,49.0526,49.0526,6600.0
2013-04-05 12:20:00,93.84,93.84,93.82,93.82,30200.0,49.0578,49.0578,49.0474,49.0474,30200.0
2013-04-05 12:25:00,93.82,93.83,93.81,93.81,6700.0,49.0474,49.0526,49.0422,49.0422,6700.0
2013-04-05 12:30:00,93.81,93.82,93.81,93.82,3200.0,49.0422,49.0474,49.0422,49.0474,3200.0
2013-04-05 12:35:00,93.81,93.82,93.81,93.81,2800.0,49.0422,49.0474,49.0422,49.0422,2800.0
2013-04-05 12:40:00,93.82,93.82,93.81,93.81,3300.0,49.0474,49.0474,49.0422,49.0422,3300.0
2013-04-05 12:45:00,93.82,93.84,93.82,93.82,9000.0,49.0474,49.0578,49.0474,49.0474,9000.0
2013-04-05 12:50:00,93.82,93.83,93.82,93.82,10900.0,49.0474,49.0526,49.0474,49.0474,10900.0
2013-04-05 12:55:00,93.82,93.83,93.81,93.81,33000.0,49.0474,49.0526,49.0422,49.0422,33000.0
2013-04-05 13:00:00,93.81,93.82,93.81,93.82,4000.0,49.0422,49.0474,49.0422,49.0474,4000.0
2013-04-05 13:05:00,93.81,93.84,93.81,93.83,11300.0,49.0422,49.0578,49.0422,49.0526,11300.0
2013-04-05 13:10:00,93.83,93.84,93.83,93.84,4000.0,49.0526,49.0578,49.0526,49.0578,4000.0
2013-04-05 13:15:00,93.84,93.84,93.83,93.84,6500.0,49.0578,49.0578,49.0526,49.0578,6500.0
2013-04-05 13:20:00,93.84,93.85,93.84,93.84,8600.0,49.0578,49.0631,49.0578,49.0578,8600.0
2013-04-05 13:25:00,93.85,93.85,93.83,93.85,16900.0,49.0631,49.0631,49.0526,49.0631,16900.0
2013-04-05 13:30:00,93.84,93.87,93.84,93.84,8100.0,49.0578,49.0735,49.0578,49.0578,8100.0
2013-04-05 13:35:00,93.84,93.85,93.83,93.84,4500.0,49.0578,49.0631,49.0526,49.0578,4500.0
2013-04-05 13:40:00,93.83,93.84,93.83,93.84,8100.0,49.0526,49.0578,49.0526,49.0578,8100.0
2013-04-05 13:45:00,93.84,93.84,93.83,93.84,9400.0,49.0578,49.0578,49.0526,49.0578,9400.0
2013-04-05 13:50:00,93.84,93.84,93.83,93.84,5900.0,49.0578,49.0578,49.0526,49.0578,5900.0
2013-04-05 13:55:00,93.84,93.84,93.83,93.84,1700.0,49.0578,49.0578,49.0526,49.0578,1700.0
2013-04-05 14:00:00,93.84,93.84,93.83,93.83,5800.0,49.0578,49.0578,49.0526,49.0526,5800.0
2013-04-05 14:05:00,93.83,93.84,93.82,93.84,15800.0,49.0526,49.0578,49.0474,49.0578,15800.0
2013-04-05 14:10:00,93.84,93.84,93.82,93.83,8700.0,49.0578,49.0578,49.0474,49.0526,8700.0
2013-04-05 14:15:00,93.82,93.82,93.81,93.82,23400.0,49.0474,49.0474,49.0422,49.0474,23400.0
2013-04-05 14:20:00,93.82,93.84,93.81,93.84,7600.0,49.0474,49.0578,49.0422,49.0578,7600.0
2013-04-05 14:25:00,93.84,93.86,93.84,93.86,4000.0,49.0578,49.0683,49.0578,49.0683,4000.0
2013-04-05 14:30:00,93.85,93.87,93.85,93.86,13600.0,49.0631,49.0735,49.0631,49.0683,13600.0
2013-04-05 14:35:00,93.87,93.9,93.87,93.88,22900.0,49.0735,49.0892,49.0735,49.0788,22900.0
2013-04-05 14:40:00,93.87,93.87,93.86,93.86,4900.0,49.0735,49.0735,49.0683,49.0683,4900.0
2013-04-05 14:45:00,93.86,93.87,93.84,93.87,20100.0,49.0683,49.0735,49.0578,49.0735,20100.0
2013-04-05 14:50:00,93.87,93.89,93.87,93.88,38100.0,49.0735,49.084,49.0735,49.0788,38100.0
2013-04-05 14:55:00,93.89,93.9,93.88,93.88,15900.0,49.084,49.0892,49.0788,49.0788,15900.0
2013-04-05 15:00:00,93.89,93.89,93.85,93.89,97400.0,49.084,49.084,49.0631,49.084,97400.0
2013-04-05 15:05:00,93.89,93.9,93.88,93.9,36300.0,49.084,49.0892,49.0788,49.0892,36300.0
2013-04-05 15:10:00,93.89,93.92,93.89,93.91,14500.0,49.084,49.0997,49.084,49.0944,14500.0
2013-04-05 15:15:00,93.91,93.92,93.9,93.92,12900.0,49.0944,49.0997,49.0892,49.0997,12900.0
2013-04-05 15:20:00,93.92,93.94,93.91,93.93,31000.0,49.0997,49.1101,49.0944,49.1049,31000.0
2013-04-05 15:25:00,93.93,93.94,93.89,93.9,56300.0,49.1049,49.1101,49.084,49.0892,56300.0
2013-04-05 15:30:00,93.91,93.93,93.89,93.93,46100.0,49.0944,49.1049,49.084,49.1049,46100.0
2013-04-05 15:35:00,93.93,93.95,93.91,93.95,38800.0,49.1049,49.1154,49.0944,49.1154,38800.0
2013-04-05 15:40:00,93.95,93.99,93.95,93.97,23600.0,49.1154,49.1363,49.1154,49.1258,23600.0
2013-04-05 15:45:00,93.96,93.98,93.96,93.98,53700.0,49.1206,49.131,49.1206,49.131,53700.0
2013-04-05 15:50:00,93.98,93.99,93.9,93.91,156800.0,49.131,49.1363,49.0892,49.0944,156800.0
2013-04-05 15:55:00,93.91,94.02,93.9,94.01,285700.0,49.0944,49.1519,49.0892,49.1467,285700.0
2013-04-08 09:30:00,94.07,94.07,93.97,94.03,48900.0,49.1781,49.1781,49.1258,49.1572,48900.0
2013-04-08 09:35:00,94.02,94.05,94.02,94.05,28900.0,49.1519,49.1676,49.1519,49.1676,28900.0
2013-04-08 09:40:00,94.04,94.08,94.04,94.07,69000.0,49.1624,49.1833,49.1624,49.1781,69000.0
2013-04-08 09:45:00,94.07,94.07,94.06,94.07,26700.0,49.1781,49.1781,49.1729,49.1781,26700.0
2013-04-08 09:50:00,94.07,94.07,94.02,94.02,11800.0,49.1781,49.1781,49.1519,49.1519,11800.0
2013-04-08 09:55:00,94.02,94.05,94.02,94.05,36000.0,49.1519,49.1676,49.1519,49.1676,36000.0
2013-04-08 10:00:00,94.06,94.06,94.01,94.05,49100.0,49.1729,49.1729,49.1467,49.1676,49100.0
2013-04-08 10:05:00,94.04,94.08,94.04,94.07,48000.0,49.1624,49.1833,49.1624,49.1781,48000.0
2013-04-08 10:10:00,94.07,94.07,94.04,94.04,26400.0,49.1781,49.1781,49.1624,49.1624,26400.0
2013-04-08 10:15:00,94.04,94.04,94.0,94.0,11900.0,49.1624,49.1624,49.1415,49.1415,11900.0
2013-04-08 10:20:00,94.0,94.01,93.99,93.99,9000.0,49.1415,49.1467,49.1363,49.1363,9000.0
2013-04-08 10:25:00,93.99,94.0,93.98,93.98,11300.0,49.1363,49.1415,49.131,49.131,11300.0
2013-04-08 10:30:00,93.98,93.99,93.98,93.98,8500.0,49.131,49.1363,49.131,49.131,8500.0
2013-04-08 10:35:00,93.98,93.99,93.98,93.99,15800.0,49.131,49.1363,49.131,49.1363,15800.0
2013-04-08 10:40:00,93.99,93.99,93.98,93.98,4600.0,49.1363,49.1363,49.131,49.131,4600.0
2013-04-08 10:45:00,93.99,94.02,93.98,94.01,31900.0,49.1363,49.1519,49.131,49.1467,31900.0
2013-04-08 10:50:00,94.01,94.02,94.01,94.02,5900.0,49.1467,49.1519,49.1467,49.1519,5900.0
2013-04-08 10:55:00,94.02,94.02,93.95,93.99,35700.0,49.1519,49.1519,49.1154,49.1363,35700.0
2013-04-08 11:00:00,93.99,94.0,93.98,93.98,14400.0,49.1363,49.1415,49.131,49.131,14400.0
2013-04-08 11:05:00,93.98,93.99,93.98,93.98,4900.0,49.131,49.1363,49.131,49.131,4900.0
2013-04-08 11:10:00,93.98,94.01,93.98,94.0,43200.0,49.131,49.1467,49.131,49.1415,43200.0
2013-04-08 11:15:00,94.0,94.05,94.0,94.02,56300.0,49.1415,49.1676,49.1415,49.1519,56300.0
2013-04-08 11:20:00,94.03,94.03,94.02,94.03,6900.0,49.1572,49.1572,49.1519,49.1572,6900.0
2013-04-08 11:25:00,94.02,94.02,94.0,94.0,9500.0,49.1519,49.1519,49.1415,49.1415,9500.0
2013-04-08 11:30:00,94.0,94.01,94.0,94.0,7300.0,49.1415,49.1467,49.1415,49.1415,7300.0
2013-04-08 11:35:00,94.0,94.02,94.0,94.02,47700.0,49.1415,49.1519,49.1415,49.1519,47700.0
2013-04-08 11:40:00,94.01,94.02,93.98,93.99,59900.0,49.1467,49.1519,49.131,49.1363,59900.0
2013-04-08 11:45:00,94.0,94.01,93.98,93.99,43700.0,49.1415,49.1467,49.131,49.1363,43700.0
2013-04-08 11:50:00,93.98,93.99,93.98,93.98,6500.0,49.131,49.1363,49.131,49.131,6500.0
2013-04-08 11:55:00,93.98,94.02,93.98,94.01,25100.0,49.131,49.1519,49.131,49.1467,25100.0
2013-04-08 12:00:00,94.01,94.01,93.99,94.01,12800.0,49.1467,49.1467,49.1363,49.1467,12800.0
2013-04-08 12:05:00,94.01,94.02,94.01,94.01,7800.0,49.1467,49.1519,49.1467,49.1467,7800.0
2013-04-08 12:10:00,94.01,94.01,93.99,94.0,8500.0,49.1467,49.1467,49.1363,49.1415,8500.0
2013-04-08 12:15:00,94.0,94.0,93.99,93.99,11200.0,49.1415,49.1415,49.1363,49.1363,11200.0
2013-04-08 12:20:00,93.99,94.0,93.97,93.99,13100.0,49.1363,49.1415,49.1258,49.1363,13100.0
2013-04-08 12:25:00,93.99,94.01,93.99,94.0,10300.0,49.1363,49.1467,49.1363,49.1415,10300.0
2013-04-08 12:30:00,94.0,94.01,94.0,94.0,3900.0,49.1415,49.1467,49.1415,49.1415,3900.0
2013-04-08 12:35:00,94.0,94.01,94.0,94.0,6700.0,49.1415,49.1467,49.1415,49.1415,6700.0
2013-04-08 12:40:00,94.0,94.01,94.0,94.0,3500.0,49.1415,49.1467,49.1415,49.1415,3500.0
2013-04-08 12:45:00,94.0,94.01,94.0,94.0,22900.0,49.1415,49.1467,49.1415,49.1415,22900.0
2013-04-08 12:50:00,94.0,94.02,93.99,94.01,45700.0,49.1415,49.1519,49.1363,49.1467,45700.0
2013-04-08 12:55:00,94.01,94.02,94.01,94.01,2500.0,49.1467,49.1519,49.1467,49.1467,2500.0
2013-04-08 13:00:00,94.01,94.02,94.0,94.0,45400.0,49.1467,49.1519,49.1415,49.1415,45400.0
2013-04-08 13:05:00,94.0,94.01,94.0,94.0,4200.0,49.1415,49.1467,49.1415,49.1415,4200.0
2013-04-08 13:10:00,94.0,94.01,94.0,94.0,3300.0,49.1415,49.1467,49.1415,49.1415,3300.0
2013-04-08 13:15:00,94.0,94.03,94.0,94.02,12700.0,49.1415,49.1572,49.1415,49.1519,12700.0
2013-04-08 13:20:00,94.02,94.03,94.02,94.03,1800.0,49.1519,49.1572,49.1519,49.1572,1800.0
2013-04-08 13:25:00,94.03,94.03,94.02,94.02,7400.0,49.1572,49.1572,49.1519,49.1519,7400.0
2013-04-08 13:30:00,94.03,94.03,94.0,94.0,22600.0,49.1572,49.1572,49.1415,49.1415,22600.0
2013-04-08 13:35:00,94.0,94.03,94.0,94.02,30600.0,49.1415,49.1572,49.1415,49.1519,30600.0
2013-04-08 13:40:00,94.02,94.03,94.02,94.03,5100.0,49.1519,49.1572,49.1519,49.1572,5100.0
2013-04-08 13:45:00,94.02,94.05,94.02,94.04,8300.0,49.1519,49.1676,49.1519,49.1624,8300.0
2013-04-08 13:50:00,94.05,94.05,94.04,94.05,5600.0,49.1676,49.1676,49.1624,49.1676,5600.0
2013-04-08 13:55:00,94.05,94.13,94.05,94.1,31800.0,49.1676,49.2095,49.1676,49.1938,31800.0
2013-04-08 14:00:00,94.1,94.12,94.09,94.09,13600.0,49.1938,49.2042,49.1885,49.1885,13600.0
2013-04-08 14:05:00,94.08,94.09,94.06,94.07,11300.0,49.1833,49.1885,49.1729,49.1781,11300.0
2013-04-08 14:10:00,94.07,94.07,94.05,94.05,12600.0,49.1781,49.1781,49.1676,49.1676,12600.0
2013-04-08 14:15:00,94.05,94.06,94.05,94.05,15800.0,49.1676,49.1729,49.1676,49.1676,15800.0
2013-04-08 14:20:00,94.05,94.06,94.05,94.05,6200.0,49.1676,49.1729,49.1676,49.1676,6200.0
2013-04-08 14:25:00,94.05,94.06,94.04,94.05,52400.0,49.1676,49.1729,49.1624,49.1676,52400.0
2013-04-08 14:30:00,94.05,94.06,94.05,94.06,42700.0,49.1676,49.1729,49.1676,49.1729,42700.0
2013-04-08 14:35:00,94.05,94.06,94.05,94.05,12200.0,49.1676,49.1729,49.1676,49.1676,12200.0
2013-04-08 14:40:00,94.05,94.06,94.05,94.06,43400.0,49.1676,49.1729,49.1676,49.1729,43400.0
2013-04-08 14:45:00,94.06,94.06,94.05,94.06,4700.0,49.1729,49.1729,49.1676,49.1729,4700.0
2013-04-08 14:50:00,94.05,94.06,94.05,94.05,23800.0,49.1676,49.1729,49.1676,49.1676,23800.0
2013-04-08 14:55:00,94.05,94.06,94.04,94.05,29700.0,49.1676,49.1729,49.1624,49.1676,29700.0
2013-04-08 15:00:00,94.04,94.06,94.04,94.05,56000.0,49.1624,49.1729,49.1624,49.1676,56000.0
2013-04-08 15:05:00,94.05,94.06,94.05,94.05,14000.0,49.1676,49.1729,49.1676,49.1676,14000.0
2013-04-08 15:10:00,94.06,94.1,94.05,94.08,56200.0,49.1729,49.1938,49.1676,49.1833,56200.0
2013-04-08 15:15:00,94.08,94.1,94.08,94.1,50700.0,49.1833,49.1938,49.1833,49.1938,50700.0
2013-04-08 15:20:00,94.1,94.1,94.08,94.09,14500.0,49.1938,49.1938,49.1833,49.1885,14500.0
2013-04-08 15:25:00,94.09,94.09,94.06,94.08,24300.0,49.1885,49.1885,49.1729,49.1833,24300.0
2013-04-08 15:30:00,94.07,94.09,94.06,94.08,55200.0,49.1781,49.1885,49.1729,49.1833,55200.0
2013-04-08 15:35:00,94.08,94.09,94.06,94.06,44200.0,49.1833,49.1885,49.1729,49.1729,44200.0
2013-04-08 15:40:00,94.06,94.06,94.05,94.06,27400.0,49.1729,49.1729,49.1676,49.1729,27400.0
2013-04-08 15:45:00,94.06,94.08,94.05,94.08,49900.0,49.1729,49.1833,49.1676,49.1833,49900.0
2013-04-08 15:50:00,94.08,94.12,94.08,94.11,30900.0,49.1833,49.2042,49.1833,49.199,30900.0
2013-04-08 15:55:00,94.12,94.15,94.1,94.12,91700.0,49.2042,49.2199,49.1938,49.2042,91700.0
2013-04-09 09:30:00,94.2,94.22,94.12,94.22,39200.0,49.246,49.2565,49.2042,49.2565,39200.0
2013-04-09 09:35:00,94.21,94.3,94.19,94.3,159400.0,49.2513,49.2983,49.2408,49.2983,159400.0
2013-04-09 09:40:00,94.29,94.29,94.25,94.26,63400.0,49.2931,49.2931,49.2722,49.2774,63400.0
2013-04-09 09:45:00,94.26,94.26,94.24,94.25,44200.0,49.2774,49.2774,49.267,49.2722,44200.0
2013-04-09 09:50:00,94.24,94.25,94.23,94.24,39900.0,49.267,49.2722,49.2617,49.267,39900.0
2013-04-09 09:55:00,94.24,94.24,94.2,94.2,20800.0,49.267,49.267,49.246,49.246,20800.0
2013-04-09 10:00:00,94.23,94.23,94.19,94.22,14100.0,49.2617,49.2617,49.2408,49.2565,14100.0
2013-04-09 10:05:00,94.23,94.23,94.17,94.23,16800.0,49.2617,49.2617,49.2304,49.2617,16800.0
2013-04-09 10:10:00,94.23,94.24,94.23,94.24,10700.0,49.2617,49.267,49.2617,49.267,10700.0
2013-04-09 10:15:00,94.24,94.24,94.23,94.23,5900.0,49.267,49.267,49.2617,49.2617,5900.0
2013-04-09 10:20:00,94.24,94.26,94.23,94.24,32300.0,49.267,49.2774,49.2617,49.267,32300.0
2013-04-09 10:25:00,94.24,94.26,94.24,94.26,19100.0,49.267,49.2774,49.267,49.2774,19100.0
2013-04-09 10:30:00,94.27,94.28,94.26,94.28,22400.0,49.2826,49.2879,49.2774,49.2879,22400.0
2013-04-09 10:35:00,94.28,94.29,94.25,94.28,10200.0,49.2879,49.2931,49.2722,49.2879,10200.0
2013-04-09 10:40:00,94.28,94.28,94.25,94.26,19200.0,49.2879,49.2879,49.2722,49.2774,19200.0
2013-04-09 10:45:00,94.26,94.27,94.26,94.26,30800.0,49.2774,49.2826,49.2774,49.2774,30800.0
2013-04-09 10:50:00,94.27,94.27,94.25,94.26,35500.0,49.2826,49.2826,49.2722,49.2774,35500.0
2013-04-09 10:55:00,94.26,94.27,94.25,94.27,33800.0,49.2774,49.2826,49.2722,49.2826,33800.0
2013-04-09 11:00:00,94.27,94.33,94.27,94.33,76200.0,49.2826,49.314,49.2826,49.314,76200.0
2013-04-09 11:05:00,94.32,94.33,94.3,94.3,20700.0,49.3088,49.314,49.2983,49.2983,20700.0
2013-04-09 11:10:00,94.3,94.32,94.3,94.31,29200.0,49.2983,49.3088,49.2983,49.3036,29200.0
2013-04-09 11:15:00,94.31,94.31,94.3,94.3,9100.0,49.3036,49.3036,49.2983,49.2983,9100.0
2013-04-09 11:20:00,94.3,94.31,94.3,94.31,3700.0,49.2983,49.3036,49.2983,49.3036,3700.0
2013-04-09 11:25:00,94.3,94.31,94.3,94.31,11800.0,49.2983,49.3036,49.2983,49.3036,11800.0
2013-04-09 11:30:00,94.31,94.32,94.3,94.3,17100.0,49.3036,49.3088,49.2983,49.2983,17100.0
2013-04-09 11:35:00,94.3,94.31,94.3,94.31,7000.0,49.2983,49.3036,49.2983,49.3036,7000.0
2013-04-09 11:40:00,94.31,94.31,94.3,94.31,9700.0,49.3036,49.3036,49.2983,49.3036,9700.0
2013-04-09 11:45:00,94.31,94.31,94.3,94.3,10200.0,49.3036,49.3036,49.2983,49.2983,10200.0
2013-04-09 11:50:00,94.31,94.31,94.24,94.31,60400.0,49.3036,49.3036,49.267,49.3036,60400.0
2013-04-09 11:55:00,94.31,94.34,94.3,94.34,28600.0,49.3036,49.3192,49.2983,49.3192,28600.0
2013-04-09 12:00:00,94.34,94.35,94.31,94.32,17400.0,49.3192,49.3245,49.3036,49.3088,17400.0
2013-04-09 12:05:00,94.33,94.33,94.29,94.29,10100.0,49.314,49.314,49.2931,49.2931,10100.0
2013-04-09 12:10:00,94.29,94.32,94.29,94.32,7500.0,49.2931,49.3088,49.2931,49.3088,7500.0
2013-04-09 12:15:00,94.31,94.33,94.31,94.32,4100.0,49.3036,49.314,49.3036,49.3088,4100.0
2013-04-09 12:20:00,94.33,94.33,94.31,94.31,19500.0,49.314,49.314,49.3036,49.3036,19500.0
2013-04-09 12:25:00,94.31,94.33,94.31,94.32,9800.0,49.3036,49.314,49.3036,49.3088,9800.0
2013-04-09 12:30:00,94.33,94.34,94.33,94.34,28700.0,49.314,49.3192,49.314,49.3192,28700.0
2013-04-09 12:35:00,94.33,94.34,94.32,94.32,18700.0,49.314,49.3192,49.3088,49.3088,18700.0
2013-04-09 12:40:00,94.33,94.34,94.31,94.31,17000.0,49.314,49.3192,49.3036,49.3036,17000.0
2013-04-09 12:45:00,94.31,94.32,94.31,94.32,2800.0,49.3036,49.3088,49.3036,49.3088,2800.0
2013-04-09 12:50:00,94.32,94.33,94.3,94.3,12600.0,49.3088,49.314,49.2983,49.2983,12600.0
2013-04-09 12:55:00,94.3,94.31,94.3,94.3,4700.0,49.2983,49.3036,49.2983,49.2983,4700.0
2013-04-09 13:00:00,94.31,94.34,94.3,94.33,9100.0,49.3036,49.3192,49.2983,49.314,9100.0
2013-04-09 13:05:00,94.33,94.33,94.32,94.32,4700.0,49.314,49.314,49.3088,49.3088,4700.0
2013-04-09 13:10:00,94.33,94.33,94.32,94.32,11000.0,49.314,49.314,49.3088,49.3088,11000.0
2013-04-09 13:15:00,94.33,94.37,94.33,94.35,27600.0,49.314,49.3349,49.314,49.3245,27600.0
2013-04-09 13:20:00,94.36,94.37,94.35,94.35,16700.0,49.3297,49.3349,49.3245,49.3245,16700.0
2013-04-09 13:25:00,94.36,94.36,94.35,94.36,12100.0,49.3297,49.3297,49.3245,49.3297,12100.0
2013-04-09 13:30:00,94.36,94.36,94.35,94.36,7800.0,49.3297,49.3297,49.3245,49.3297,7800.0
2013-04-09 13:35:00,94.36,94.36,94.35,94.36,9300.0,49.3297,49.3297,49.3245,49.3297,9300.0
2013-04-09 13:40:00,94.36,94.36,94.35,94.36,7100.0,49.3297,49.3297,49.3245,49.3297,7100.0
2013-04-09 13:45:00,94.36,94.36,94.35,94.36,6300.0,49.3297,49.3297,49.3245,49.3297,6300.0
2013-04-09 13:50:00,94.36,94.36,94.35,94.36,20800.0,49.3297,49.3297,49.3245,49.3297,20800.0
2013-04-09 13:55:00,94.35,94.39,94.35,94.37,45300.0,49.3245,49.3454,49.3245,49.3349,45300.0
2013-04-09 14:00:00,94.37,94.38,94.36,94.36,13600.0,49.3349,49.3401,49.3297,49.3297,13600.0
2013-04-09 14:05:00,94.36,94.37,94.35,94.35,41200.0,49.3297,49.3349,49.3245,49.3245,41200.0
2013-04-09 14:10:00,94.34,94.35,94.29,94.31,59500.0,49.3192,49.3245,49.2931,49.3036,59500.0
2013-04-09 14:15:00,94.31,94.34,94.31,94.33,20700.0,49.3036,49.3192,49.3036,49.314,20700.0
2013-04-09 14:20:00,94.33,94.33,94.25,94.28,55800.0,49.314,49.314,49.2722,49.2879,55800.0
2013-04-09 14:25:00,94.29,94.35,94.29,94.34,26600.0,49.2931,49.3245,49.2931,49.3192,26600.0
2013-04-09 14:30:00,94.34,94.35,94.33,94.35,13200.0,49.3192,49.3245,49.314,49.3245,13200.0
2013-04-09 14:35:00,94.35,94.36,94.34,94.35,62900.0,49.3245,49.3297,49.3192,49.3245,62900.0
2013-04-09 14:40:00,94.35,94.39,94.35,94.39,26900.0,49.3245,49.3454,49.3245,49.3454,26900.0
2013-04-09 14:45:00,94.39,94.39,94.36,94.37,55200.0,49.3454,49.3454,49.3297,49.3349,55200.0
2013-04-09 14:50:00,94.37,94.38,94.34,94.35,41300.0,49.3349,49.3401,49.3192,49.3245,41300.0
2013-04-09 14:55:00,94.34,94.35,94.34,94.35,10300.0,49.3192,49.3245,49.3192,49.3245,10300.0
2013-04-09 15:00:00,94.34,94.38,94.34,94.38,21800.0,49.3192,49.3401,49.3192,49.3401,21800.0
2013-04-09 15:05:00,94.38,94.38,94.36,94.37,72700.0,49.3401,49.3401,49.3297,49.3349,72700.0
2013-04-09 15:10:00,94.37,94.38,94.37,94.37,36400.0,49.3349,49.3401,49.3349,49.3349,36400.0
2013-04-09 15:15:00,94.38,94.4,94.37,94.39,54200.0,49.3401,49.3506,49.3349,49.3454,54200.0
2013-04-09 15:20:00,94.4,94.4,94.37,94.38,65100.0,49.3506,49.3506,49.3349,49.3401,65100.0
2013-04-09 15:25:00,94.39,94.39,94.37,94.38,76600.0,49.3454,49.3454,49.3349,49.3401,76600.0
2013-04-09 15:30:00,94.38,94.4,94.37,94.39,80800.0,49.3401,49.3506,49.3349,49.3454,80800.0
2013-04-09 15:35:00,94.39,94.39,94.35,94.37,65900.0,49.3454,49.3454,49.3245,49.3349,65900.0
2013-04-09 15:40:00,94.38,94.39,94.37,94.38,85600.0,49.3401,49.3454,49.3349,49.3401,85600.0
2013-04-09 15:45:00,94.38,94.4,94.37,94.4,410700.0,49.3401,49.3506,49.3349,49.3506,410700.0
2013-04-09 15:50:00,94.4,94.41,94.37,94.4,77000.0,49.3506,49.3558,49.3349,49.3506,77000.0
2013-04-09 15:55:00,94.41,94.42,94.37,94.41,160900.0,49.3558,49.3611,49.3349,49.3558,160900.0
2013-04-10 09:30:00,94.35,94.49,94.35,94.44,41800.0,49.3245,49.3977,49.3245,49.3715,41800.0
2013-04-10 09:35:00,94.47,94.52,94.46,94.52,118700.0,49.3872,49.4133,49.382,49.4133,118700.0
2013-04-10 09:40:00,94.52,94.52,94.51,94.51,69200.0,49.4133,49.4133,49.4081,49.4081,69200.0
2013-04-10 09:45:00,94.52,94.52,94.5,94.52,115500.0,49.4133,49.4133,49.4029,49.4133,115500.0
2013-04-10 09:50:00,94.52,94.52,94.5,94.5,25500.0,49.4133,49.4133,49.4029,49.4029,25500.0
2013-04-10 09:55:00,94.51,94.53,94.5,94.52,17600.0,49.4081,49.4186,49.4029,49.4133,17600.0
2013-04-10 10:00:00,94.53,94.55,94.52,94.55,52700.0,49.4186,49.429,49.4133,49.429,52700.0
2013-04-10 10:05:00,94.54,94.56,94.54,94.54,39600.0,49.4238,49.4342,49.4238,49.4238,39600.0
2013-04-10 10:10:00,94.54,94.56,94.53,94.56,26000.0,49.4238,49.4342,49.4186,49.4342,26000.0
2013-04-10 10:15:00,94.56,94.58,94.56,94.58,29100.0,49.4342,49.4447,49.4342,49.4447,29100.0
2013-04-10 10:20:00,94.57,94.58,94.56,94.57,47300.0,49.4395,49.4447,49.4342,49.4395,47300.0
2013-04-10 10:25:00,94.57,94.57,94.56,94.57,13600.0,49.4395,49.4395,49.4342,49.4395,13600.0
2013-04-10 10:30:00,94.56,94.58,94.56,94.57,21900.0,49.4342,49.4447,49.4342,49.4395,21900.0
2013-04-10 10:35:00,94.57,94.57,94.56,94.56,20400.0,49.4395,49.4395,49.4342,49.4342,20400.0
2013-04-10 10:40:00,94.56,94.57,94.55,94.56,81900.0,49.4342,49.4395,49.429,49.4342,81900.0
2013-04-10 10:45:00,94.57,94.59,94.57,94.58,79500.0,49.4395,49.4499,49.4395,49.4447,79500.0
2013-04-10 10:50:00,94.58,94.59,94.58,94.58,5400.0,49.4447,49.4499,49.4447,49.4447,5400.0
2013-04-10 10:55:00,94.58,94.6,94.58,94.58,52300.0,49.4447,49.4552,49.4447,49.4447,52300.0
2013-04-10 11:00:00,94.59,94.59,94.57,94.57,23500.0,49.4499,49.4499,49.4395,49.4395,23500.0
2013-04-10 11:05:00,94.57,94.58,94.57,94.57,17600.0,49.4395,49.4447,49.4395,49.4395,17600.0
2013-04-10 11:10:00,94.57,94.58,94.57,94.57,12400.0,49.4395,49.4447,49.4395,49.4395,12400.0
2013-04-10 11:15:00,94.57,94.57,94.55,94.56,43600.0,49.4395,49.4395,49.429,49.4342,43600.0
2013-04-10 11:20:00,94.55,94.56,94.54,94.54,16500.0,49.429,49.4342,49.4238,49.4238,16500.0
2013-04-10 11:25:00,94.55,94.56,94.55,94.56,14000.0,49.429,49.4342,49.429,49.4342,14000.0
2013-04-10 11:30:00,94.56,94.58,94.55,94.57,8700.0,49.4342,49.4447,49.429,49.4395,8700.0
2013-04-10 11:35:00,94.58,94.58,94.57,94.58,20900.0,49.4447,49.4447,49.4395,49.4447,20900.0
2013-04-10 11:40:00,94.57,94.59,94.57,94.58,33800.0,49.4395,49.4499,49.4395,49.4447,33800.0
2013-04-10 11:45:00,94.58,94.58,94.57,94.58,8300.0,49.4447,49.4447,49.4395,49.4447,8300.0
2013-04-10 11:50:00,94.58,94.61,94.57,94.61,39500.0,49.4447,49.4604,49.4395,49.4604,39500.0
2013-04-10 11:55:00,94.6,94.61,94.59,94.6,38000.0,49.4552,49.4604,49.4499,49.4552,38000.0
2013-04-10 12:00:00,94.59,94.6,94.57,94.58,9800.0,49.4499,49.4552,49.4395,49.4447,9800.0
2013-04-10 12:05:00,94.57,94.58,94.56,94.56,11800.0,49.4395,49.4447,49.4342,49.4342,11800.0
2013-04-10 12:10:00,94.56,94.59,94.56,94.59,21800.0,49.4342,49.4499,49.4342,49.4499,21800.0
2013-04-10 12:15:00,94.59,94.6,94.59,94.6,3300.0,49.4499,49.4552,49.4499,49.4552,3300.0
2013-04-10 12:20:00,94.59,94.6,94.59,94.59,2900.0,49.4499,49.4552,49.4499,49.4499,2900.0
2013-04-10 12:25:00,94.6,94.6,94.59,94.6,39300.0,49.4552,49.4552,49.4499,49.4552,39300.0
2013-04-10 12:30:00,94.59,94.6,94.59,94.59,40400.0,49.4499,49.4552,49.4499,49.4499,40400.0
2013-04-10 12:35:00,94.59,94.61,94.59,94.61,16200.0,49.4499,49.4604,49.4499,49.4604,16200.0
2013-04-10 12:40:00,94.61,94.61,94.6,94.61,7200.0,49.4604,49.4604,49.4552,49.4604,7200.0
2013-04-10 12:45:00,94.61,94.61,94.6,94.6,2300.0,49.4604,49.4604,49.4552,49.4552,2300.0
2013-04-10 12:50:00,94.6,94.61,94.6,94.6,4600.0,49.4552,49.4604,49.4552,49.4552,4600.0
2013-04-10 12:55:00,94.61,94.61,94.59,94.6,19600.0,49.4604,49.4604,49.4499,49.4552,19600.0
2013-04-10 13:00:00,94.61,94.61,94.6,94.61,15100.0,49.4604,49.4604,49.4552,49.4604,15100.0
2013-04-10 13:05:00,94.6,94.61,94.6,94.6,5000.0,49.4552,49.4604,49.4552,49.4552,5000.0
2013-04-10 13:10:00,94.61,94.61,94.6,94.6,14400.0,49.4604,49.4604,49.4552,49.4552,14400.0
2013-04-10 13:15:00,94.6,94.61,94.6,94.61,6300.0,49.4552,49.4604,49.4552,49.4604,6300.0
2013-04-10 13:20:00,94.6,94.61,94.6,94.61,5000.0,49.4552,49.4604,49.4552,49.4604,5000.0
2013-04-10 13:25:00,94.61,94.61,94.6,94.6,8400.0,49.4604,49.4604,49.4552,49.4552,8400.0
2013-04-10 13:30:00,94.61,94.61,94.59,94.6,14200.0,49.4604,49.4604,49.4499,49.4552,14200.0
2013-04-10 13:35:00,94.59,94.6,94.59,94.59,8500.0,49.4499,49.4552,49.4499,49.4499,8500.0
2013-04-10 13:40:00,94.6,94.6,94.59,94.59,9100.0,49.4552,49.4552,49.4499,49.4499,9100.0
2013-04-10 13:45:00,94.59,94.63,94.59,94.63,27900.0,49.4499,49.4708,49.4499,49.4708,27900.0
2013-04-10 13:50:00,94.62,94.63,94.61,94.61,3800.0,49.4656,49.4708,49.4604,49.4604,3800.0
2013-04-10 13:55:00,94.61,94.62,94.59,94.6,34600.0,49.4604,49.4656,49.4499,49.4552,34600.0
2013-04-10 14:00:00,94.6,94.6,94.59,94.6,3900.0,49.4552,49.4552,49.4499,49.4552,3900.0
2013-04-10 14:05:00,94.59,94.6,94.59,94.59,3800.0,49.4499,49.4552,49.4499,49.4499,3800.0
2013-04-10 14:10:00,94.59,94.62,94.59,94.62,19300.0,49.4499,49.4656,49.4499,49.4656,19300.0
2013-04-10 14:15:00,94.61,94.62,94.61,94.62,107000.0,49.4604,49.4656,49.4604,49.4656,107000.0
2013-04-10 14:20:00,94.62,94.62,94.61,94.61,13100.0,49.4656,49.4656,49.4604,49.4604,13100.0
2013-04-10 14:25:00,94.62,94.62,94.61,94.61,6200.0,49.4656,49.4656,49.4604,49.4604,6200.0
2013-04-10 14:30:00,94.61,94.62,94.61,94.62,14100.0,49.4604,49.4656,49.4604,49.4656,14100.0
2013-04-10 14:35:00,94.62,94.62,94.61,94.61,3700.0,49.4656,49.4656,49.4604,49.4604,3700.0
2013-04-10 14:40:00,94.61,94.65,94.61,94.63,25200.0,49.4604,49.4813,49.4604,49.4708,25200.0
2013-04-10 14:45:00,94.64,94.65,94.64,94.64,4900.0,49.4761,49.4813,49.4761,49.4761,4900.0
2013-04-10 14:50:00,94.64,94.65,94.63,94.64,12600.0,49.4761,49.4813,49.4708,49.4761,12600.0
2013-04-10 14:55:00,94.64,94.64,94.63,94.63,38400.0,49.4761,49.4761,49.4708,49.4708,38400.0
2013-04-10 15:00:00,94.63,94.64,94.62,94.64,12800.0,49.4708,49.4761,49.4656,49.4761,12800.0
2013-04-10 15:05:00,94.64,94.64,94.63,94.63,11300.0,49.4761,49.4761,49.4708,49.4708,11300.0
2013-04-10 15:10:00,94.63,94.66,94.63,94.65,29400.0,49.4708,49.4865,49.4708,49.4813,29400.0
2013-04-10 15:15:00,94.65,94.65,94.63,94.65,39700.0,49.4813,49.4813,49.4708,49.4813,39700.0
2013-04-10 15:20:00,94.65,94.66,94.64,94.66,64400.0,49.4813,49.4865,49.4761,49.4865,64400.0
2013-04-10 15:25:00,94.66,94.68,94.65,94.67,108200.0,49.4865,49.497,49.4813,49.4918,108200.0
2013-04-10 15:30:00,94.66,94.69,94.66,94.69,87100.0,49.4865,49.5022,49.4865,49.5022,87100.0
2013-04-10 15:35:00,94.68,94.72,94.68,94.71,48200.0,49.497,49.5179,49.497,49.5127,48200.0
2013-04-10 15:40:00,94.72,94.76,94.71,94.75,125500.0,49.5179,49.5388,49.5127,49.5336,125500.0
2013-04-10 15:45:00,94.75,94.76,94.73,94.74,65900.0,49.5336,49.5388,49.5231,49.5283,65900.0
2013-04-10 15:50:00,94.74,94.75,94.73,94.75,55800.0,49.5283,49.5336,49.5231,49.5336,55800.0
2013-04-10 15:55:00,94.75,94.75,94.65,94.72,372500.0,49.5336,49.5336,49.4813,49.5179,372500.0
2013-04-11 09:30:00,94.73,94.76,94.68,94.68,27700.0,49.5231,49.5388,49.497,49.497,27700.0
2013-04-11 09:35:00,94.66,94.7,94.65,94.68,8500.0,49.4865,49.5074,49.4813,49.497,8500.0
2013-04-11 09:40:00,94.68,94.69,94.66,94.66,29300.0,49.497,49.5022,49.4865,49.4865,29300.0
2013-04-11 09:45:00,94.66,94.69,94.64,94.69,84200.0,49.4865,49.5022,49.4761,49.5022,84200.0
2013-04-11 09:50:00,94.69,94.69,94.68,94.68,14000.0,49.5022,49.5022,49.497,49.497,14000.0
2013-04-11 09:55:00,94.68,94.69,94.67,94.67,5400.0,49.497,49.5022,49.4918,49.4918,5400.0
2013-04-11 10:00:00,94.67,94.69,94.67,94.69,24500.0,49.4918,49.5022,49.4918,49.5022,24500.0
2013-04-11 10:05:00,94.69,94.69,94.68,94.69,23300.0,49.5022,49.5022,49.497,49.5022,23300.0
2013-04-11 10:10:00,94.69,94.69,94.68,94.69,8800.0,49.5022,49.5022,49.497,49.5022,8800.0
2013-04-11 10:15:00,94.69,94.7,94.68,94.69,18600.0,49.5022,49.5074,49.497,49.5022,18600.0
2013-04-11 10:20:00,94.69,94.69,94.68,94.69,9400.0,49.5022,49.5022,49.497,49.5022,9400.0
2013-04-11 10:25:00,94.69,94.69,94.68,94.69,12800.0,49.5022,49.5022,49.497,49.5022,12800.0
2013-04-11 10:30:00,94.69,94.7,94.68,94.7,18300.0,49.5022,49.5074,49.497,49.5074,18300.0
2013-04-11 10:35:00,94.69,94.7,94.69,94.7,8600.0,49.5022,49.5074,49.5022,49.5074,8600.0
2013-04-11 10:40:00,94.7,94.7,94.69,94.7,3300.0,49.5074,49.5074,49.5022,49.5074,3300.0
2013-04-11 10:45:00,94.7,94.7,94.69,94.7,2800.0,49.5074,49.5074,49.5022,49.5074,2800.0
2013-04-11 10:50:00,94.7,94.71,94.69,94.71,29500.0,49.5074,49.5127,49.5022,49.5127,29500.0
2013-04-11 10:55:00,94.7,94.71,94.7,94.71,10800.0,49.5074,49.5127,49.5074,49.5127,10800.0
2013-04-11 11:00:00,94.71,94.71,94.7,94.71,21800.0,49.5127,49.5127,49.5074,49.5127,21800.0
2013-04-11 11:05:00,94.71,94.74,94.7,94.73,25500.0,49.5127,49.5283,49.5074,49.5231,25500.0
2013-04-11 11:10:00,94.73,94.74,94.71,94.72,73200.0,49.5231,49.5283,49.5127,49.5179,73200.0
2013-04-11 11:15:00,94.72,94.74,94.71,94.74,37100.0,49.5179,49.5283,49.5127,49.5283,37100.0
2013-04-11 11:20:00,94.74,94.76,94.73,94.75,45500.0,49.5283,49.5388,49.5231,49.5336,45500.0
2013-04-11 11:25:00,94.75,94.75,94.74,94.74,5000.0,49.5336,49.5336,49.5283,49.5283,5000.0
2013-04-11 11:30:00,94.74,94.75,94.74,94.74,3300.0,49.5283,49.5336,49.5283,49.5283,3300.0
2013-04-11 11:35:00,94.75,94.75,94.74,94.75,14700.0,49.5336,49.5336,49.5283,49.5336,14700.0
2013-04-11 11:40:00,94.74,94.75,94.72,94.74,11500.0,49.5283,49.5336,49.5179,49.5283,11500.0
2013-04-11 11:45:00,94.73,94.74,94.72,94.73,6000.0,49.5231,49.5283,49.5179,49.5231,6000.0
2013-04-11 11:50:00,94.73,94.73,94.72,94.73,4600.0,49.5231,49.5231,49.5179,49.5231,4600.0
2013-04-11 11:55:00,94.73,94.73,94.72,94.73,4100.0,49.5231,49.5231,49.5179,49.5231,4100.0
2013-04-11 12:00:00,94.72,94.73,94.72,94.72,3300.0,49.5179,49.5231,49.5179,49.5179,3300.0
2013-04-11 12:05:00,94.73,94.73,94.71,94.72,12400.0,49.5231,49.5231,49.5127,49.5179,12400.0
2013-04-11 12:10:00,94.71,94.72,94.7,94.71,14700.0,49.5127,49.5179,49.5074,49.5127,14700.0
2013-04-11 12:15:00,94.71,94.71,94.69,94.7,13600.0,49.5127,49.5127,49.5022,49.5074,13600.0
2013-04-11 12:20:00,94.7,94.7,94.69,94.7,7900.0,49.5074,49.5074,49.5022,49.5074,7900.0
2013-04-11 12:25:00,94.7,94.76,94.69,94.72,57300.0,49.5074,49.5388,49.5022,49.5179,57300.0
2013-04-11 12:30:00,94.72,94.72,94.7,94.72,8300.0,49.5179,49.5179,49.5074,49.5179,8300.0
2013-04-11 12:35:00,94.72,94.73,94.7,94.72,9000.0,49.5179,49.5231,49.5074,49.5179,9000.0
2013-04-11 12:40:00,94.73,94.78,94.73,94.75,23300.0,49.5231,49.5493,49.5231,49.5336,23300.0
2013-04-11 12:45:00,94.75,94.75,94.74,94.74,9800.0,49.5336,49.5336,49.5283,49.5283,9800.0
2013-04-11 12:50:00,94.75,94.75,94.74,94.74,5800.0,49.5336,49.5336,49.5283,49.5283,5800.0
2013-04-11 12:55:00,94.74,94.75,94.74,94.75,3200.0,49.5283,49.5336,49.5283,49.5336,3200.0
2013-04-11 13:00:00,94.75,94.77,94.75,94.77,3600.0,49.5336,49.544,49.5336,49.544,3600.0
2013-04-11 13:05:00,94.77,94.78,94.76,94.76,5100.0,49.544,49.5493,49.5388,49.5388,5100.0
2013-04-11 13:10:00,94.76,94.76,94.75,94.75,600.0,49.5388,49.5388,49.5336,49.5336,600.0
2013-04-11 13:15:00,94.76,94.76,94.74,94.75,2200.0,49.5388,49.5388,49.5283,49.5336,2200.0
2013-04-11 13:20:00,94.74,94.75,94.74,94.74,2200.0,49.5283,49.5336,49.5283,49.5283,2200.0
2013-04-11 13:25:00,94.74,94.75,94.74,94.74,11100.0,49.5283,49.5336,49.5283,49.5283,11100.0
2013-04-11 13:30:00,94.74,94.74,94.73,94.74,2900.0,49.5283,49.5283,49.5231,49.5283,2900.0
2013-04-11 13:35:00,94.74,94.79,94.74,94.79,18100.0,49.5283,49.5545,49.5283,49.5545,18100.0
2013-04-11 13:40:00,94.79,94.79,94.77,94.77,13100.0,49.5545,49.5545,49.544,49.544,13100.0
2013-04-11 13:45:00,94.78,94.78,94.76,94.77,6500.0,49.5493,49.5493,49.5388,49.544,6500.0
2013-04-11 13:50:00,94.76,94.77,94.76,94.76,8700.0,49.5388,49.544,49.5388,49.5388,8700.0
2013-04-11 13:55:00,94.76,94.77,94.76,94.76,8000.0,49.5388,49.544,49.5388,49.5388,8000.0
2013-04-11 14:00:00,94.76,94.77,94.74,94.74,30100.0,49.5388,49.544,49.5283,49.5283,30100.0
2013-04-11 14:05:00,94.74,94.75,94.74,94.74,5300.0,49.5283,49.5336,49.5283,49.5283,5300.0
2013-04-11 14:10:00,94.75,94.75,94.74,94.75,2000.0,49.5336,49.5336,49.5283,49.5336,2000.0
2013-04-11 14:15:00,94.74,94.75,94.73,94.74,5800.0,49.5283,49.5336,49.5231,49.5283,5800.0
2013-04-11 14:20:00,94.74,94.74,94.73,94.73,3900.0,49.5283,49.5283,49.5231,49.5231,3900.0
2013-04-11 14:25:00,94.74,94.74,94.73,94.73,4200.0,49.5283,49.5283,49.5231,49.5231,4200.0
2013-04-11 14:30:00,94.73,94.74,94.7,94.71,37400.0,49.5231,49.5283,49.5074,49.5127,37400.0
2013-04-11 14:35:00,94.7,94.73,94.7,94.73,30900.0,49.5074,49.5231,49.5074,49.5231,30900.0
2013-04-11 14:40:00,94.73,94.73,94.71,94.72,15000.0,49.5231,49.5231,49.5127,49.5179,15000.0
2013-04-11 14:45:00,94.72,94.72,94.7,94.71,11700.0,49.5179,49.5179,49.5074,49.5127,11700.0
2013-04-11 14:50:00,94.7,94.71,94.7,94.71,11000.0,49.5074,49.5127,49.5074,49.5127,11000.0
2013-04-11 14:55:00,94.71,94.71,94.7,94.7,10000.0,49.5127,49.5127,49.5074,49.5074,10000.0
2013-04-11 15:00:00,94.71,94.71,94.7,94.7,4800.0,49.5127,49.5127,49.5074,49.5074,4800.0
2013-04-11 15:05:00,94.7,94.71,94.7,94.7,20400.0,49.5074,49.5127,49.5074,49.5074,20400.0
2013-04-11 15:10:00,94.7,94.71,94.7,94.71,7600.0,49.5074,49.5127,49.5074,49.5127,7600.0
2013-04-11 15:15:00,94.7,94.71,94.7,94.7,17900.0,49.5074,49.5127,49.5074,49.5074,17900.0
2013-04-11 15:20:00,94.7,94.71,94.7,94.7,9200.0,49.5074,49.5127,49.5074,49.5074,9200.0
2013-04-11 15:25:00,94.7,94.71,94.7,94.7,8300.0,49.5074,49.5127,49.5074,49.5074,8300.0
2013-04-11 15:30:00,94.71,94.72,94.7,94.72,12900.0,49.5127,49.5179,49.5074,49.5179,12900.0
2013-04-11 15:35:00,94.72,94.72,94.7,94.7,46300.0,49.5179,49.5179,49.5074,49.5074,46300.0
2013-04-11 15:40:00,94.7,94.7,94.67,94.68,30000.0,49.5074,49.5074,49.4918,49.497,30000.0
2013-04-11 15:45:00,94.67,94.74,94.66,94.69,53100.0,49.4918,49.5283,49.4865,49.5022,53100.0
2013-04-11 15:50:00,94.69,94.7,94.66,94.67,19200.0,49.5022,49.5074,49.4865,49.4918,19200.0
2013-04-11 15:55:00,94.67,94.77,94.66,94.69,395500.0,49.4918,49.544,49.4865,49.5022,395500.0
2013-04-12 09:30:00,94.64,94.69,94.55,94.62,65900.0,49.4761,49.5022,49.429,49.4656,65900.0
2013-04-12 09:35:00,94.61,94.62,94.59,94.62,4700.0,49.4604,49.4656,49.4499,49.4656,4700.0
2013-04-12 09:40:00,94.62,94.64,94.61,94.63,5100.0,49.4656,49.4761,49.4604,49.4708,5100.0
2013-04-12 09:45:00,94.63,94.67,94.63,94.66,7300.0,49.4708,49.4918,49.4708,49.4865,7300.0
2013-04-12 09:50:00,94.66,94.66,94.63,94.63,2000.0,49.4865,49.4865,49.4708,49.4708,2000.0
2013-04-12 09:55:00,94.63,94.65,94.62,94.65,24000.0,49.4708,49.4813,49.4656,49.4813,24000.0
2013-04-12 10:00:00,94.65,94.65,94.61,94.61,5300.0,49.4813,49.4813,49.4604,49.4604,5300.0
2013-04-12 10:05:00,94.61,94.65,94.61,94.65,19300.0,49.4604,49.4813,49.4604,49.4813,19300.0
2013-04-12 10:10:00,94.64,94.65,94.64,94.65,2900.0,49.4761,49.4813,49.4761,49.4813,2900.0
2013-04-12 10:15:00,94.64,94.65,94.64,94.65,2100.0,49.4761,49.4813,49.4761,49.4813,2100.0
2013-04-12 10:20:00,94.64,94.65,94.64,94.65,10600.0,49.4761,49.4813,49.4761,49.4813,10600.0
2013-04-12 10:25:00,94.65,94.65,94.64,94.64,8500.0,49.4813,49.4813,49.4761,49.4761,8500.0
2013-04-12 10:30:00,94.65,94.67,94.64,94.66,9600.0,49.4813,49.4918,49.4761,49.4865,9600.0
2013-04-12 10:35:00,94.66,94.67,94.64,94.65,3400.0,49.4865,49.4918,49.4761,49.4813,3400.0
2013-04-12 10:40:00,94.65,94.65,94.62,94.63,5300.0,49.4813,49.4813,49.4656,49.4708,5300.0
2013-04-12 10:45:00,94.63,94.63,94.56,94.56,44000.0,49.4708,49.4708,49.4342,49.4342,44000.0
2013-04-12 10:50:00,94.56,94.61,94.56,94.61,21000.0,49.4342,49.4604,49.4342,49.4604,21000.0
2013-04-12 10:55:00,94.6,94.62,94.6,94.61,11000.0,49.4552,49.4656,49.4552,49.4604,11000.0
2013-04-12 11:00:00,94.61,94.61,94.59,94.61,14900.0,49.4604,49.4604,49.4499,49.4604,14900.0
2013-04-12 11:05:00,94.59,94.6,94.55,94.56,4600.0,49.4499,49.4552,49.429,49.4342,4600.0
2013-04-12 11:10:00,94.56,94.62,94.56,94.61,13500.0,49.4342,49.4656,49.4342,49.4604,13500.0
2013-04-12 11:15:00,94.6,94.65,94.6,94.63,6200.0,49.4552,49.4813,49.4552,49.4708,6200.0
2013-04-12 11:20:00,94.63,94.65,94.63,94.64,10700.0,49.4708,49.4813,49.4708,49.4761,10700.0
2013-04-12 11:25:00,94.65,94.65,94.63,94.63,4200.0,49.4813,49.4813,49.4708,49.4708,4200.0
2013-04-12 11:30:00,94.63,94.66,94.63,94.63,11900.0,49.4708,49.4865,49.4708,49.4708,11900.0
2013-04-12 11:35:00,94.63,94.65,94.63,94.65,6100.0,49.4708,49.4813,49.4708,49.4813,6100.0
2013-04-12 11:40:00,94.65,94.65,94.58,94.6,11000.0,49.4813,49.4813,49.4447,49.4552,11000.0
2013-04-12 11:45:00,94.6,94.61,94.6,94.6,1700.0,49.4552,49.4604,49.4552,49.4552,1700.0
2013-04-12 11:50:00,94.6,94.63,94.6,94.63,4500.0,49.4552,49.4708,49.4552,49.4708,4500.0
2013-04-12 11:55:00,94.62,94.63,94.62,94.62,3600.0,49.4656,49.4708,49.4656,49.4656,3600.0
2013-04-12 12:00:00,94.63,94.65,94.63,94.64,6700.0,49.4708,49.4813,49.4708,49.4761,6700.0
2013-04-12 12:05:00,94.65,94.65,94.64,94.64,1700.0,49.4813,49.4813,49.4761,49.4761,1700.0
2013-04-12 12:10:00,94.64,94.64,94.61,94.61,6400.0,49.4761,49.4761,49.4604,49.4604,6400.0
2013-04-12 12:15:00,94.61,94.62,94.61,94.62,1500.0,49.4604,49.4656,49.4604,49.4656,1500.0
2013-04-12 12:20:00,94.62,94.62,94.61,94.61,6700.0,49.4656,49.4656,49.4604,49.4604,6700.0
2013-04-12 12:25:00,94.61,94.62,94.61,94.61,4300.0,49.4604,49.4656,49.4604,49.4604,4300.0
2013-04-12 12:30:00,94.61,94.63,94.61,94.63,7800.0,49.4604,49.4708,49.4604,49.4708,7800.0
2013-04-12 12:35:00,94.62,94.63,94.62,94.62,12500.0,49.4656,49.4708,49.4656,49.4656,12500.0
2013-04-12 12:40:00,94.62,94.64,94.62,94.64,10600.0,49.4656,49.4761,49.4656,49.4761,10600.0
2013-04-12 12:45:00,94.63,94.64,94.63,94.64,4300.0,49.4708,49.4761,49.4708,49.4761,4300.0
2013-04-12 12:50:00,94.63,94.63,94.62,94.62,5800.0,49.4708,49.4708,49.4656,49.4656,5800.0
2013-04-12 12:55:00,94.63,94.64,94.63,94.63,10900.0,49.4708,49.4761,49.4708,49.4708,10900.0
2013-04-12 13:00:00,94.63,94.65,94.63,94.64,10100.0,49.4708,49.4813,49.4708,49.4761,10100.0
2013-04-12 13:05:00,94.64,94.66,94.64,94.66,5600.0,49.4761,49.4865,49.4761,49.4865,5600.0
2013-04-12 13:10:00,94.66,94.66,94.65,94.66,1800.0,49.4865,49.4865,49.4813,49.4865,1800.0
2013-04-12 13:15:00,94.65,94.66,94.65,94.65,4900.0,49.4813,49.4865,49.4813,49.4813,4900.0
2013-04-12 13:20:00,94.65,94.67,94.65,94.67,4900.0,49.4813,49.4918,49.4813,49.4918,4900.0
2013-04-12 13:25:00,94.68,94.68,94.62,94.65,53500.0,49.497,49.497,49.4656,49.4813,53500.0
2013-04-12 13:30:00,94.66,94.66,94.65,94.66,3500.0,49.4865,49.4865,49.4813,49.4865,3500.0
2013-04-12 13:35:00,94.66,94.66,94.65,94.66,3300.0,49.4865,49.4865,49.4813,49.4865,3300.0
2013-04-12 13:40:00,94.65,94.66,94.65,94.66,8000.0,49.4813,49.4865,49.4813,49.4865,8000.0
2013-04-12 13:45:00,94.66,94.66,94.65,94.65,5600.0,49.4865,49.4865,49.4813,49.4813,5600.0
2013-04-12 13:50:00,94.66,94.66,94.64,94.64,7300.0,49.4865,49.4865,49.4761,49.4761,7300.0
2013-04-12 13:55:00,94.63,94.64,94.62,94.63,2600.0,49.4708,49.4761,49.4656,49.4708,2600.0
2013-04-12 14:00:00,94.62,94.63,94.62,94.63,2700.0,49.4656,49.4708,49.4656,49.4708,2700.0
2013-04-12 14:05:00,94.63,94.64,94.62,94.63,13800.0,49.4708,49.4761,49.4656,49.4708,13800.0
2013-04-12 14:10:00,94.64,94.66,94.63,94.66,10700.0,49.4761,49.4865,49.4708,49.4865,10700.0
2013-04-12 14:15:00,94.65,94.67,94.65,94.66,7300.0,49.4813,49.4918,49.4813,49.4865,7300.0
2013-04-12 14:20:00,94.66,94.67,94.66,94.67,8300.0,49.4865,49.4918,49.4865,49.4918,8300.0
2013-04-12 14:25:00,94.67,94.67,94.66,94.67,6100.0,49.4918,49.4918,49.4865,49.4918,6100.0
2013-04-12 14:30:00,94.67,94.67,94.66,94.66,3200.0,49.4918,49.4918,49.4865,49.4865,3200.0
2013-04-12 14:35:00,94.66,94.67,94.65,94.65,13800.0,49.4865,49.4918,49.4813,49.4813,13800.0
2013-04-12 14:40:00,94.66,94.66,94.64,94.64,3400.0,49.4865,49.4865,49.4761,49.4761,3400.0
2013-04-12 14:45:00,94.65,94.65,94.63,94.63,5700.0,49.4813,49.4813,49.4708,49.4708,5700.0
2013-04-12 14:50:00,94.64,94.64,94.6,94.61,27800.0,49.4761,49.4761,49.4552,49.4604,27800.0
2013-04-12 14:55:00,94.6,94.63,94.6,94.62,18500.0,49.4552,49.4708,49.4552,49.4656,18500.0
2013-04-12 15:00:00,94.62,94.62,94.6,94.62,4300.0,49.4656,49.4656,49.4552,49.4656,4300.0
2013-04-12 15:05:00,94.62,94.62,94.61,94.61,6500.0,49.4656,49.4656,49.4604,49.4604,6500.0
2013-04-12 15:10:00,94.61,94.64,94.6,94.64,9700.0,49.4604,49.4761,49.4552,49.4761,9700.0
2013-04-12 15:15:00,94.63,94.65,94.62,94.65,11600.0,49.4708,49.4813,49.4656,49.4813,11600.0
2013-04-12 15:20:00,94.65,94.66,94.64,94.65,8800.0,49.4813,49.4865,49.4761,49.4813,8800.0
2013-04-12 15:25:00,94.66,94.66,94.63,94.64,13800.0,49.4865,49.4865,49.4708,49.4761,13800.0
2013-04-12 15:30:00,94.63,94.63,94.62,94.62,13900.0,49.4708,49.4708,49.4656,49.4656,13900.0
2013-04-12 15:35:00,94.62,94.64,94.62,94.63,12700.0,49.4656,49.4761,49.4656,49.4708,12700.0
2013-04-12 15:40:00,94.63,94.7,94.63,94.7,10200.0,49.4708,49.5074,49.4708,49.5074,10200.0
2013-04-12 15:45:00,94.7,94.72,94.68,94.7,43600.0,49.5074,49.5179,49.497,49.5074,43600.0
2013-04-12 15:50:00,94.7,94.7,94.68,94.68,21600.0,49.5074,49.5074,49.497,49.497,21600.0
2013-04-12 15:55:00,94.67,94.81,94.67,94.76,433000.0,49.4918,49.5649,49.4918,49.5388,433000.0
2013-04-15 09:30:00,94.75,94.75,94.55,94.63,95400.0,49.5336,49.5336,49.429,49.4708,95400.0
2013-04-15 09:35:00,94.64,94.67,94.63,94.66,27100.0,49.4761,49.4918,49.4708,49.4865,27100.0
2013-04-15 09:40:00,94.65,94.65,94.62,94.62,3800.0,49.4813,49.4813,49.4656,49.4656,3800.0
2013-04-15 09:45:00,94.62,94.63,94.57,94.57,29900.0,49.4656,49.4708,49.4395,49.4395,29900.0
2013-04-15 09:50:00,94.57,94.57,94.54,94.55,29000.0,49.4395,49.4395,49.4238,49.429,29000.0
2013-04-15 09:55:00,94.55,94.56,94.52,94.53,72100.0,49.429,49.4342,49.4133,49.4186,72100.0
2013-04-15 10:00:00,94.52,94.54,94.5,94.5,49000.0,49.4133,49.4238,49.4029,49.4029,49000.0
2013-04-15 10:05:00,94.51,94.51,94.46,94.47,57600.0,49.4081,49.4081,49.382,49.3872,57600.0
2013-04-15 10:10:00,94.49,94.49,94.46,94.47,64800.0,49.3977,49.3977,49.382,49.3872,64800.0
2013-04-15 10:15:00,94.47,94.48,94.45,94.45,50800.0,49.3872,49.3924,49.3767,49.3767,50800.0
2013-04-15 10:20:00,94.45,94.45,94.42,94.42,42400.0,49.3767,49.3767,49.3611,49.3611,42400.0
2013-04-15 10:25:00,94.42,94.44,94.42,94.43,12600.0,49.3611,49.3715,49.3611,49.3663,12600.0
2013-04-15 10:30:00,94.42,94.47,94.41,94.45,107500.0,49.3611,49.3872,49.3558,49.3767,107500.0
2013-04-15 10:35:00,94.46,94.46,94.43,94.43,54300.0,49.382,49.382,49.3663,49.3663,54300.0
2013-04-15 10:40:00,94.43,94.44,94.39,94.43,237400.0,49.3663,49.3715,49.3454,49.3663,237400.0
2013-04-15 10:45:00,94.43,94.46,94.43,94.46,73200.0,49.3663,49.382,49.3663,49.382,73200.0
2013-04-15 10:50:00,94.45,94.45,94.41,94.42,27700.0,49.3767,49.3767,49.3558,49.3611,27700.0
2013-04-15 10:55:00,94.42,94.43,94.4,94.41,27900.0,49.3611,49.3663,49.3506,49.3558,27900.0
2013-04-15 11:00:00,94.41,94.42,94.41,94.41,36700.0,49.3558,49.3611,49.3558,49.3558,36700.0
2013-04-15 11:05:00,94.41,94.42,94.4,94.41,17900.0,49.3558,49.3611,49.3506,49.3558,17900.0
2013-04-15 11:10:00,94.4,94.41,94.37,94.39,28700.0,49.3506,49.3558,49.3349,49.3454,28700.0
2013-04-15 11:15:00,94.38,94.41,94.38,94.4,32600.0,49.3401,49.3558,49.3401,49.3506,32600.0
2013-04-15 11:20:00,94.4,94.42,94.4,94.41,27700.0,49.3506,49.3611,49.3506,49.3558,27700.0
2013-04-15 11:25:00,94.41,94.41,94.38,94.39,13900.0,49.3558,49.3558,49.3401,49.3454,13900.0
2013-04-15 11:30:00,94.39,94.41,94.38,94.41,20500.0,49.3454,49.3558,49.3401,49.3558,20500.0
2013-04-15 11:35:00,94.41,94.42,94.4,94.4,29700.0,49.3558,49.3611,49.3506,49.3506,29700.0
2013-04-15 11:40:00,94.4,94.4,94.38,94.38,9500.0,49.3506,49.3506,49.3401,49.3401,9500.0
2013-04-15 11:45:00,94.39,94.39,94.37,94.38,21600.0,49.3454,49.3454,49.3349,49.3401,21600.0
2013-04-15 11:50:00,94.37,94.37,94.34,94.34,66300.0,49.3349,49.3349,49.3192,49.3192,66300.0
2013-04-15 11:55:00,94.34,94.38,94.34,94.36,15800.0,49.3192,49.3401,49.3192,49.3297,15800.0
2013-04-15 12:00:00,94.37,94.37,94.34,94.34,6900.0,49.3349,49.3349,49.3192,49.3192,6900.0
2013-04-15 12:05:00,94.34,94.35,94.34,94.34,2400.0,49.3192,49.3245,49.3192,49.3192,2400.0
2013-04-15 12:10:00,94.34,94.36,94.33,94.34,14600.0,49.3192,49.3297,49.314,49.3192,14600.0
2013-04-15 12:15:00,94.33,94.34,94.32,94.33,37000.0,49.314,49.3192,49.3088,49.314,37000.0
2013-04-15 12:20:00,94.33,94.34,94.31,94.33,25500.0,49.314,49.3192,49.3036,49.314,25500.0
2013-04-15 12:25:00,94.33,94.34,94.31,94.31,52200.0,49.314,49.3192,49.3036,49.3036,52200.0
2013-04-15 12:30:00,94.31,94.32,94.3,94.3,31600.0,49.3036,49.3088,49.2983,49.2983,31600.0
2013-04-15 12:35:00,94.3,94.3,94.25,94.29,40700.0,49.2983,49.2983,49.2722,49.2931,40700.0
2013-04-15 12:40:00,94.29,94.3,94.28,94.3,11500.0,49.2931,49.2983,49.2879,49.2983,11500.0
2013-04-15 12:45:00,94.31,94.31,94.28,94.29,15700.0,49.3036,49.3036,49.2879,49.2931,15700.0
2013-04-15 12:50:00,94.29,94.31,94.28,94.28,162800.0,49.2931,49.3036,49.2879,49.2879,162800.0
2013-04-15 12:55:00,94.28,94.29,94.28,94.28,2500.0,49.2879,49.2931,49.2879,49.2879,2500.0
2013-04-15 13:00:00,94.28,94.29,94.27,94.28,5300.0,49.2879,49.2931,49.2826,49.2879,5300.0
2013-04-15 13:05:00,94.28,94.3,94.27,94.29,15000.0,49.2879,49.2983,49.2826,49.2931,15000.0
2013-04-15 13:10:00,94.3,94.3,94.28,94.3,9100.0,49.2983,49.2983,49.2879,49.2983,9100.0
2013-04-15 13:15:00,94.3,94.32,94.29,94.32,7600.0,49.2983,49.3088,49.2931,49.3088,7600.0
2013-04-15 13:20:00,94.31,94.31,94.29,94.29,5900.0,49.3036,49.3036,49.2931,49.2931,5900.0
2013-04-15 13:25:00,94.3,94.32,94.29,94.3,4700.0,49.2983,49.3088,49.2931,49.2983,4700.0
2013-04-15 13:30:00,94.3,94.3,94.29,94.3,5600.0,49.2983,49.2983,49.2931,49.2983,5600.0
2013-04-15 13:35:00,94.3,94.3,94.29,94.29,2900.0,49.2983,49.2983,49.2931,49.2931,2900.0
2013-04-15 13:40:00,94.29,94.3,94.29,94.29,2300.0,49.2931,49.2983,49.2931,49.2931,2300.0
2013-04-15 13:45:00,94.29,94.3,94.29,94.3,5000.0,49.2931,49.2983,49.2931,49.2983,5000.0
2013-04-15 13:50:00,94.29,94.31,94.29,94.3,14600.0,49.2931,49.3036,49.2931,49.2983,14600.0
2013-04-15 13:55:00,94.29,94.34,94.29,94.32,32600.0,49.2931,49.3192,49.2931,49.3088,32600.0
2013-04-15 14:00:00,94.32,94.32,94.3,94.3,9900.0,49.3088,49.3088,49.2983,49.2983,9900.0
2013-04-15 14:05:00,94.29,94.3,94.27,94.3,24400.0,49.2931,49.2983,49.2826,49.2983,24400.0
2013-04-15 14:10:00,94.3,94.32,94.28,94.28,20900.0,49.2983,49.3088,49.2879,49.2879,20900.0
2013-04-15 14:15:00,94.28,94.3,94.27,94.27,20500.0,49.2879,49.2983,49.2826,49.2826,20500.0
2013-04-15 14:20:00,94.27,94.29,94.27,94.28,9100.0,49.2826,49.2931,49.2826,49.2879,9100.0
2013-04-15 14:25:00,94.29,94.29,94.24,94.25,32900.0,49.2931,49.2931,49.267,49.2722,32900.0
2013-04-15 14:30:00,94.24,94.24,94.22,94.23,18900.0,49.267,49.267,49.2565,49.2617,18900.0
2013-04-15 14:35:00,94.23,94.29,94.23,94.28,21700.0,49.2617,49.2931,49.2617,49.2879,21700.0
2013-04-15 14:40:00,94.28,94.31,94.28,94.31,14700.0,49.2879,49.3036,49.2879,49.3036,14700.0
2013-04-15 14:45:00,94.31,94.31,94.3,94.3,10500.0,49.3036,49.3036,49.2983,49.2983,10500.0
2013-04-15 14:50:00,94.3,94.31,94.28,94.28,22800.0,49.2983,49.3036,49.2879,49.2879,22800.0
2013-04-15 14:55:00,94.28,94.28,94.25,94.26,22100.0,49.2879,49.2879,49.2722,49.2774,22100.0
2013-04-15 15:00:00,94.26,94.29,94.23,94.28,42000.0,49.2774,49.2931,49.2617,49.2879,42000.0
2013-04-15 15:05:00,94.26,94.27,94.22,94.23,25500.0,49.2774,49.2826,49.2565,49.2617,25500.0
2013-04-15 15:10:00,94.23,94.27,94.22,94.27,218700.0,49.2617,49.2826,49.2565,49.2826,218700.0
2013-04-15 15:15:00,94.27,94.28,94.24,94.24,26900.0,49.2826,49.2879,49.267,49.267,26900.0
2013-04-15 15:20:00,94.24,94.25,94.22,94.25,39200.0,49.267,49.2722,49.2565,49.2722,39200.0
2013-04-15 15:25:00,94.25,94.25,94.22,94.22,17100.0,49.2722,49.2722,49.2565,49.2565,17100.0
2013-04-15 15:30:00,94.23,94.23,94.22,94.23,16400.0,49.2617,49.2617,49.2565,49.2617,16400.0
2013-04-15 15:35:00,94.23,94.23,94.2,94.2,131200.0,49.2617,49.2617,49.246,49.246,131200.0
2013-04-15 15:40:00,94.21,94.21,94.19,94.19,84300.0,49.2513,49.2513,49.2408,49.2408,84300.0
2013-04-15 15:45:00,94.19,94.2,94.16,94.17,89500.0,49.2408,49.246,49.2251,49.2304,89500.0
2013-04-15 15:50:00,94.17,94.18,94.15,94.17,55200.0,49.2304,49.2356,49.2199,49.2304,55200.0
2013-04-15 15:55:00,94.16,94.17,94.13,94.16,218900.0,49.2251,49.2304,49.2095,49.2251,218900.0
2013-04-16 09:30:00,94.41,94.43,94.32,94.43,33500.0,49.3558,49.3663,49.3088,49.3663,33500.0
2013-04-16 09:35:00,94.43,94.51,94.43,94.51,128500.0,49.3663,49.4081,49.3663,49.4081,128500.0
2013-04-16 09:40:00,94.5,94.5,94.44,94.44,30900.0,49.4029,49.4029,49.3715,49.3715,30900.0
2013-04-16 09:45:00,94.44,94.44,94.38,94.39,43200.0,49.3715,49.3715,49.3401,49.3454,43200.0
2013-04-16 09:50:00,94.38,94.45,94.35,94.45,658500.0,49.3401,49.3767,49.3245,49.3767,658500.0
2013-04-16 09:55:00,94.44,94.47,94.42,94.43,208800.0,49.3715,49.3872,49.3611,49.3663,208800.0
2013-04-16 10:00:00,94.42,94.43,94.4,94.4,89800.0,49.3611,49.3663,49.3506,49.3506,89800.0
2013-04-16 10:05:00,94.4,94.41,94.39,94.41,42300.0,49.3506,49.3558,49.3454,49.3558,42300.0
2013-04-16 10:10:00,94.4,94.42,94.4,94.4,22100.0,49.3506,49.3611,49.3506,49.3506,22100.0
2013-04-16 10:15:00,94.41,94.41,94.4,94.41,17800.0,49.3558,49.3558,49.3506,49.3558,17800.0
2013-04-16 10:20:00,94.4,94.41,94.4,94.4,18200.0,49.3506,49.3558,49.3506,49.3506,18200.0
2013-04-16 10:25:00,94.41,94.45,94.4,94.44,179100.0,49.3558,49.3767,49.3506,49.3715,179100.0
2013-04-16 10:30:00,94.44,94.46,94.44,94.45,25300.0,49.3715,49.382,49.3715,49.3767,25300.0
2013-04-16 10:35:00,94.45,94.47,94.45,94.45,25700.0,49.3767,49.3872,49.3767,49.3767,25700.0
2013-04-16 10:40:00,94.45,94.46,94.43,94.43,28400.0,49.3767,49.382,49.3663,49.3663,28400.0
2013-04-16 10:45:00,94.42,94.43,94.42,94.42,15600.0,49.3611,49.3663,49.3611,49.3611,15600.0
2013-04-16 10:50:00,94.42,94.43,94.41,94.41,21900.0,49.3611,49.3663,49.3558,49.3558,21900.0
2013-04-16 10:55:00,94.41,94.42,94.41,94.41,21000.0,49.3558,49.3611,49.3558,49.3558,21000.0
2013-04-16 11:00:00,94.41,94.42,94.4,94.4,21900.0,49.3558,49.3611,49.3506,49.3506,21900.0
2013-04-16 11:05:00,94.41,94.41,94.4,94.41,7900.0,49.3558,49.3558,49.3506,49.3558,7900.0
2013-04-16 11:10:00,94.41,94.43,94.4,94.41,65900.0,49.3558,49.3663,49.3506,49.3558,65900.0
2013-04-16 11:15:00,94.42,94.44,94.42,94.44,36800.0,49.3611,49.3715,49.3611,49.3715,36800.0
2013-04-16 11:20:00,94.44,94.45,94.42,94.43,22500.0,49.3715,49.3767,49.3611,49.3663,22500.0
2013-04-16 11:25:00,94.42,94.43,94.42,94.43,31700.0,49.3611,49.3663,49.3611,49.3663,31700.0
2013-04-16 11:30:00,94.43,94.44,94.43,94.44,26800.0,49.3663,49.3715,49.3663,49.3715,26800.0
2013-04-16 11:35:00,94.44,94.45,94.42,94.42,39700.0,49.3715,49.3767,49.3611,49.3611,39700.0
2013-04-16 11:40:00,94.42,94.44,94.41,94.43,18800.0,49.3611,49.3715,49.3558,49.3663,18800.0
2013-04-16 11:45:00,94.43,94.45,94.43,94.45,7100.0,49.3663,49.3767,49.3663,49.3767,7100.0
2013-04-16 11:50:00,94.44,94.45,94.44,94.45,22800.0,49.3715,49.3767,49.3715,49.3767,22800.0
2013-04-16 11:55:00,94.45,94.47,94.44,94.47,47100.0,49.3767,49.3872,49.3715,49.3872,47100.0
2013-04-16 12:00:00,94.47,94.48,94.47,94.48,4600.0,49.3872,49.3924,49.3872,49.3924,4600.0
2013-04-16 12:05:00,94.48,94.48,94.47,94.48,8800.0,49.3924,49.3924,49.3872,49.3924,8800.0
2013-04-16 12:10:00,94.47,94.49,94.47,94.49,10200.0,49.3872,49.3977,49.3872,49.3977,10200.0
2013-04-16 12:15:00,94.49,94.49,94.48,94.48,9000.0,49.3977,49.3977,49.3924,49.3924,9000.0
2013-04-16 12:20:00,94.49,94.49,94.48,94.49,12000.0,49.3977,49.3977,49.3924,49.3977,12000.0
2013-04-16 12:25:00,94.49,94.49,94.48,94.49,11300.0,49.3977,49.3977,49.3924,49.3977,11300.0
2013-04-16 12:30:00,94.48,94.5,94.48,94.49,14300.0,49.3924,49.4029,49.3924,49.3977,14300.0
2013-04-16 12:35:00,94.49,94.51,94.49,94.51,22300.0,49.3977,49.4081,49.3977,49.4081,22300.0
2013-04-16 12:40:00,94.51,94.52,94.5,94.51,7100.0,49.4081,49.4133,49.4029,49.4081,7100.0
2013-04-16 12:45:00,94.51,94.52,94.51,94.52,21200.0,49.4081,49.4133,49.4081,49.4133,21200.0
2013-04-16 12:50:00,94.51,94.52,94.51,94.52,8500.0,49.4081,49.4133,49.4081,49.4133,8500.0
2013-04-16 12:55:00,94.52,94.53,94.51,94.52,60800.0,49.4133,49.4186,49.4081,49.4133,60800.0
2013-04-16 13:00:00,94.52,94.53,94.51,94.51,16800.0,49.4133,49.4186,49.4081,49.4081,16800.0
2013-04-16 13:05:00,94.51,94.52,94.51,94.52,9100.0,49.4081,49.4133,49.4081,49.4133,9100.0
2013-04-16 13:10:00,94.51,94.52,94.51,94.52,14300.0,49.4081,49.4133,49.4081,49.4133,14300.0
2013-04-16 13:15:00,94.52,94.53,94.51,94.52,20200.0,49.4133,49.4186,49.4081,49.4133,20200.0
2013-04-16 13:20:00,94.53,94.54,94.52,94.54,10800.0,49.4186,49.4238,49.4133,49.4238,10800.0
2013-04-16 13:25:00,94.54,94.56,94.53,94.55,15000.0,49.4238,49.4342,49.4186,49.429,15000.0
2013-04-16 13:30:00,94.56,94.56,94.54,94.55,20400.0,49.4342,49.4342,49.4238,49.429,20400.0
2013-04-16 13:35:00,94.54,94.55,94.53,94.55,28000.0,49.4238,49.429,49.4186,49.429,28000.0
2013-04-16 13:40:00,94.54,94.55,94.52,94.53,23300.0,49.4238,49.429,49.4133,49.4186,23300.0
2013-04-16 13:45:00,94.53,94.53,94.51,94.52,15200.0,49.4186,49.4186,49.4081,49.4133,15200.0
2013-04-16 13:50:00,94.51,94.52,94.51,94.52,13700.0,49.4081,49.4133,49.4081,49.4133,13700.0
2013-04-16 13:55:00,94.52,94.55,94.51,94.55,49900.0,49.4133,49.429,49.4081,49.429,49900.0
2013-04-16 14:00:00,94.55,94.56,94.54,94.56,26100.0,49.429,49.4342,49.4238,49.4342,26100.0
2013-04-16 14:05:00,94.56,94.57,94.55,94.56,22600.0,49.4342,49.4395,49.429,49.4342,22600.0
2013-04-16 14:10:00,94.56,94.56,94.55,94.56,82700.0,49.4342,49.4342,49.429,49.4342,82700.0
2013-04-16 14:15:00,94.55,94.57,94.55,94.57,20700.0,49.429,49.4395,49.429,49.4395,20700.0
2013-04-16 14:20:00,94.56,94.58,94.56,94.57,60900.0,49.4342,49.4447,49.4342,49.4395,60900.0
2013-04-16 14:25:00,94.58,94.58,94.56,94.57,23400.0,49.4447,49.4447,49.4342,49.4395,23400.0
2013-04-16 14:30:00,94.56,94.57,94.56,94.57,18700.0,49.4342,49.4395,49.4342,49.4395,18700.0
2013-04-16 14:35:00,94.57,94.57,94.56,94.56,9900.0,49.4395,49.4395,49.4342,49.4342,9900.0
2013-04-16 14:40:00,94.56,94.57,94.56,94.57,12400.0,49.4342,49.4395,49.4342,49.4395,12400.0
2013-04-16 14:45:00,94.57,94.59,94.56,94.59,40400.0,49.4395,49.4499,49.4342,49.4499,40400.0
2013-04-16 14:50:00,94.59,94.62,94.58,94.61,24800.0,49.4499,49.4656,49.4447,49.4604,24800.0
2013-04-16 14:55:00,94.6,94.64,94.6,94.62,90300.0,49.4552,49.4761,49.4552,49.4656,90300.0
2013-04-16 15:00:00,94.62,94.63,94.62,94.63,16000.0,49.4656,49.4708,49.4656,49.4708,16000.0
2013-04-16 15:05:00,94.62,94.65,94.62,94.63,45300.0,49.4656,49.4813,49.4656,49.4708,45300.0
2013-04-16 15:10:00,94.64,94.66,94.63,94.63,64700.0,49.4761,49.4865,49.4708,49.4708,64700.0
2013-04-16 15:15:00,94.64,94.66,94.63,94.64,57600.0,49.4761,49.4865,49.4708,49.4761,57600.0
2013-04-16 15:20:00,94.64,94.67,94.64,94.65,46400.0,49.4761,49.4918,49.4761,49.4813,46400.0
2013-04-16 15:25:00,94.65,94.69,94.65,94.68,64000.0,49.4813,49.5022,49.4813,49.497,64000.0
2013-04-16 15:30:00,94.68,94.71,94.67,94.69,36300.0,49.497,49.5127,49.4918,49.5022,36300.0
2013-04-16 15:35:00,94.69,94.72,94.68,94.72,33100.0,49.5022,49.5179,49.497,49.5179,33100.0
2013-04-16 15:40:00,94.72,94.76,94.71,94.74,84800.0,49.5179,49.5388,49.5127,49.5283,84800.0
2013-04-16 15:45:00,94.73,94.76,94.73,94.76,404000.0,49.5231,49.5388,49.5231,49.5388,404000.0
2013-04-16 15:50:00,94.76,94.77,94.73,94.76,136200.0,49.5388,49.544,49.5231,49.5388,136200.0
2013-04-16 15:55:00,94.75,94.81,94.75,94.8,167000.0,49.5336,49.5649,49.5336,49.5597,167000.0
2013-04-17 09:30:00,94.63,94.63,94.56,94.57,52600.0,49.4708,49.4708,49.4342,49.4395,52600.0
2013-04-17 09:35:00,94.57,94.58,94.56,94.58,57200.0,49.4395,49.4447,49.4342,49.4447,57200.0
2013-04-17 09:40:00,94.57,94.59,94.54,94.57,13400.0,49.4395,49.4499,49.4238,49.4395,13400.0
2013-04-17 09:45:00,94.58,94.59,94.55,94.56,79100.0,49.4447,49.4499,49.429,49.4342,79100.0
2013-04-17 09:50:00,94.55,94.59,94.55,94.58,25100.0,49.429,49.4499,49.429,49.4447,25100.0
2013-04-17 09:55:00,94.58,94.61,94.57,94.61,35100.0,49.4447,49.4604,49.4395,49.4604,35100.0
2013-04-17 10:00:00,94.61,94.64,94.55,94.57,51700.0,49.4604,49.4761,49.429,49.4395,51700.0
2013-04-17 10:05:00,94.57,94.62,94.56,94.62,84300.0,49.4395,49.4656,49.4342,49.4656,84300.0
2013-04-17 10:10:00,94.62,94.63,94.55,94.59,9500.0,49.4656,49.4708,49.429,49.4499,9500.0
2013-04-17 10:15:00,94.58,94.6,94.57,94.58,33900.0,49.4447,49.4552,49.4395,49.4447,33900.0
2013-04-17 10:20:00,94.57,94.58,94.56,94.57,21700.0,49.4395,49.4447,49.4342,49.4395,21700.0
2013-04-17 10:25:00,94.56,94.6,94.56,94.6,31800.0,49.4342,49.4552,49.4342,49.4552,31800.0
2013-04-17 10:30:00,94.6,94.62,94.59,94.62,75600.0,49.4552,49.4656,49.4499,49.4656,75600.0
2013-04-17 10:35:00,94.61,94.61,94.55,94.55,67200.0,49.4604,49.4604,49.429,49.429,67200.0
2013-04-17 10:40:00,94.55,94.56,94.48,94.48,42000.0,49.429,49.4342,49.3924,49.3924,42000.0
2013-04-17 10:45:00,94.48,94.56,94.48,94.55,91200.0,49.3924,49.4342,49.3924,49.429,91200.0
2013-04-17 10:50:00,94.54,94.55,94.49,94.53,190400.0,49.4238,49.429,49.3977,49.4186,190400.0
2013-04-17 10:55:00,94.53,94.53,94.47,94.5,43600.0,49.4186,49.4186,49.3872,49.4029,43600.0
2013-04-17 11:00:00,94.5,94.52,94.48,94.48,92000.0,49.4029,49.4133,49.3924,49.3924,92000.0
2013-04-17 11:05:00,94.49,94.49,94.41,94.41,335000.0,49.3977,49.3977,49.3558,49.3558,335000.0
2013-04-17 11:10:00,94.41,94.46,94.4,94.46,141400.0,49.3558,49.382,49.3506,49.382,141400.0
2013-04-17 11:15:00,94.46,94.48,94.45,94.48,6900.0,49.382,49.3924,49.3767,49.3924,6900.0
2013-04-17 11:20:00,94.48,94.54,94.48,94.54,42900.0,49.3924,49.4238,49.3924,49.4238,42900.0
2013-04-17 11:25:00,94.54,94.55,94.51,94.55,191000.0,49.4238,49.429,49.4081,49.429,191000.0
2013-04-17 11:30:00,94.55,94.55,94.53,94.53,99800.0,49.429,49.429,49.4186,49.4186,99800.0
2013-04-17 11:35:00,94.54,94.57,94.52,94.57,73200.0,49.4238,49.4395,49.4133,49.4395,73200.0
2013-04-17 11:40:00,94.57,94.61,94.56,94.61,139600.0,49.4395,49.4604,49.4342,49.4604,139600.0
2013-04-17 11:45:00,94.61,94.61,94.58,94.6,134400.0,49.4604,49.4604,49.4447,49.4552,134400.0
2013-04-17 11:50:00,94.6,94.63,94.58,94.58,41800.0,49.4552,49.4708,49.4447,49.4447,41800.0
2013-04-17 11:55:00,94.58,94.58,94.57,94.57,5000.0,49.4447,49.4447,49.4395,49.4395,5000.0
2013-04-17 12:00:00,94.57,94.59,94.57,94.57,17800.0,49.4395,49.4499,49.4395,49.4395,17800.0
2013-04-17 12:05:00,94.56,94.57,94.54,94.54,47100.0,49.4342,49.4395,49.4238,49.4238,47100.0
2013-04-17 12:10:00,94.54,94.58,94.53,94.55,28000.0,49.4238,49.4447,49.4186,49.429,28000.0
2013-04-17 12:15:00,94.55,94.56,94.52,94.54,73700.0,49.429,49.4342,49.4133,49.4238,73700.0
2013-04-17 12:20:00,94.53,94.53,94.51,94.52,22300.0,49.4186,49.4186,49.4081,49.4133,22300.0
2013-04-17 12:25:00,94.52,94.52,94.48,94.49,23100.0,49.4133,49.4133,49.3924,49.3977,23100.0
2013-04-17 12:30:00,94.49,94.52,94.48,94.5,22200.0,49.3977,49.4133,49.3924,49.4029,22200.0
2013-04-17 12:35:00,94.51,94.54,94.51,94.54,12200.0,49.4081,49.4238,49.4081,49.4238,12200.0
2013-04-17 12:40:00,94.54,94.54,94.53,94.54,15200.0,49.4238,49.4238,49.4186,49.4238,15200.0
2013-04-17 12:45:00,94.54,94.55,94.54,94.55,17300.0,49.4238,49.429,49.4238,49.429,17300.0
2013-04-17 12:50:00,94.54,94.55,94.53,94.54,38900.0,49.4238,49.429,49.4186,49.4238,38900.0
2013-04-17 12:55:00,94.53,94.56,94.53,94.56,21300.0,49.4186,49.4342,49.4186,49.4342,21300.0
2013-04-17 13:00:00,94.56,94.61,94.55,94.61,23000.0,49.4342,49.4604,49.429,49.4604,23000.0
2013-04-17 13:05:00,94.61,94.62,94.59,94.6,31100.0,49.4604,49.4656,49.4499,49.4552,31100.0
2013-04-17 13:10:00,94.6,94.61,94.58,94.58,16600.0,49.4552,49.4604,49.4447,49.4447,16600.0
2013-04-17 13:15:00,94.59,94.61,94.56,94.56,22700.0,49.4499,49.4604,49.4342,49.4342,22700.0
2013-04-17 13:20:00,94.56,94.58,94.56,94.56,15300.0,49.4342,49.4447,49.4342,49.4342,15300.0
2013-04-17 13:25:00,94.56,94.59,94.56,94.59,16300.0,49.4342,49.4499,49.4342,49.4499,16300.0
2013-04-17 13:30:00,94.59,94.59,94.58,94.59,6800.0,49.4499,49.4499,49.4447,49.4499,6800.0
2013-04-17 13:35:00,94.59,94.61,94.57,94.57,29700.0,49.4499,49.4604,49.4395,49.4395,29700.0
2013-04-17 13:40:00,94.58,94.6,94.58,94.6,16800.0,49.4447,49.4552,49.4447,49.4552,16800.0
2013-04-17 13:45:00,94.6,94.64,94.6,94.63,369700.0,49.4552,49.4761,49.4552,49.4708,369700.0
2013-04-17 13:50:00,94.63,94.63,94.61,94.61,166700.0,49.4708,49.4708,49.4604,49.4604,166700.0
2013-04-17 13:55:00,94.61,94.62,94.59,94.59,22700.0,49.4604,49.4656,49.4499,49.4499,22700.0
2013-04-17 14:00:00,94.6,94.6,94.59,94.6,3300.0,49.4552,49.4552,49.4499,49.4552,3300.0
2013-04-17 14:05:00,94.59,94.61,94.59,94.61,14600.0,49.4499,49.4604,49.4499,49.4604,14600.0
2013-04-17 14:10:00,94.61,94.61,94.6,94.6,18000.0,49.4604,49.4604,49.4552,49.4552,18000.0
2013-04-17 14:15:00,94.6,94.61,94.59,94.59,19000.0,49.4552,49.4604,49.4499,49.4499,19000.0
2013-04-17 14:20:00,94.6,94.6,94.59,94.6,14900.0,49.4552,49.4552,49.4499,49.4552,14900.0
2013-04-17 14:25:00,94.6,94.62,94.59,94.62,27100.0,49.4552,49.4656,49.4499,49.4656,27100.0
2013-04-17 14:30:00,94.62,94.63,94.62,94.62,35000.0,49.4656,49.4708,49.4656,49.4656,35000.0
2013-04-17 14:35:00,94.63,94.65,94.61,94.61,24600.0,49.4708,49.4813,49.4604,49.4604,24600.0
2013-04-17 14:40:00,94.61,94.62,94.58,94.59,21100.0,49.4604,49.4656,49.4447,49.4499,21100.0
2013-04-17 14:45:00,94.59,94.6,94.53,94.6,311000.0,49.4499,49.4552,49.4186,49.4552,311000.0
2013-04-17 14:50:00,94.59,94.6,94.57,94.6,25400.0,49.4499,49.4552,49.4395,49.4552,25400.0
2013-04-17 14:55:00,94.6,94.63,94.59,94.62,35500.0,49.4552,49.4708,49.4499,49.4656,35500.0
2013-04-17 15:00:00,94.63,94.64,94.62,94.64,46500.0,49.4708,49.4761,49.4656,49.4761,46500.0
2013-04-17 15:05:00,94.64,94.64,94.63,94.64,20900.0,49.4761,49.4761,49.4708,49.4761,20900.0
2013-04-17 15:10:00,94.64,94.64,94.62,94.63,36700.0,49.4761,49.4761,49.4656,49.4708,36700.0
2013-04-17 15:15:00,94.63,94.63,94.62,94.63,19600.0,49.4708,49.4708,49.4656,49.4708,19600.0
2013-04-17 15:20:00,94.63,94.63,94.59,94.61,39900.0,49.4708,49.4708,49.4499,49.4604,39900.0
2013-04-17 15:25:00,94.61,94.62,94.6,94.6,25100.0,49.4604,49.4656,49.4552,49.4552,25100.0
2013-04-17 15:30:00,94.59,94.61,94.58,94.61,40900.0,49.4499,49.4604,49.4447,49.4604,40900.0
2013-04-17 15:35:00,94.61,94.62,94.54,94.56,58700.0,49.4604,49.4656,49.4238,49.4342,58700.0
2013-04-17 15:40:00,94.56,94.6,94.55,94.59,102200.0,49.4342,49.4552,49.429,49.4499,102200.0
2013-04-17 15:45:00,94.59,94.59,94.57,94.58,41300.0,49.4499,49.4499,49.4395,49.4447,41300.0
2013-04-17 15:50:00,94.58,94.6,94.57,94.6,111300.0,49.4447,49.4552,49.4395,49.4552,111300.0
2013-04-17 15:55:00,94.6,94.67,94.59,94.62,355100.0,49.4552,49.4918,49.4499,49.4656,355100.0
2013-04-18 09:30:00,94.67,94.67,94.55,94.56,25700.0,49.4918,49.4918,49.429,49.4342,25700.0
2013-04-18 09:35:00,94.56,94.58,94.5,94.51,27600.0,49.4342,49.4447,49.4029,49.4081,27600.0
2013-04-18 09:40:00,94.52,94.55,94.52,94.54,26400.0,49.4133,49.429,49.4133,49.4238,26400.0
2013-04-18 09:45:00,94.55,94.57,94.55,94.55,7500.0,49.429,49.4395,49.429,49.429,7500.0
2013-04-18 09:50:00,94.54,94.54,94.5,94.51,17600.0,49.4238,49.4238,49.4029,49.4081,17600.0
2013-04-18 09:55:00,94.52,94.52,94.46,94.5,20100.0,49.4133,49.4133,49.382,49.4029,20100.0
2013-04-18 10:00:00,94.51,94.51,94.47,94.48,7700.0,49.4081,49.4081,49.3872,49.3924,7700.0
2013-04-18 10:05:00,94.47,94.49,94.46,94.46,18800.0,49.3872,49.3977,49.382,49.382,18800.0
2013-04-18 10:10:00,94.46,94.51,94.46,94.5,17700.0,49.382,49.4081,49.382,49.4029,17700.0
2013-04-18 10:15:00,94.5,94.5,94.46,94.46,27400.0,49.4029,49.4029,49.382,49.382,27400.0
2013-04-18 10:20:00,94.46,94.48,94.46,94.48,14000.0,49.382,49.3924,49.382,49.3924,14000.0
2013-04-18 10:25:00,94.48,94.5,94.48,94.49,5900.0,49.3924,49.4029,49.3924,49.3977,5900.0
2013-04-18 10:30:00,94.5,94.53,94.5,94.51,4700.0,49.4029,49.4186,49.4029,49.4081,4700.0
2013-04-18 10:35:00,94.51,94.52,94.5,94.51,17600.0,49.4081,49.4133,49.4029,49.4081,17600.0
2013-04-18 10:40:00,94.51,94.52,94.5,94.5,5800.0,49.4081,49.4133,49.4029,49.4029,5800.0
2013-04-18 10:45:00,94.51,94.53,94.5,94.53,14000.0,49.4081,49.4186,49.4029,49.4186,14000.0
2013-04-18 10:50:00,94.53,94.58,94.53,94.57,25700.0,49.4186,49.4447,49.4186,49.4395,25700.0
2013-04-18 10:55:00,94.58,94.58,94.55,94.55,5000.0,49.4447,49.4447,49.429,49.429,5000.0
2013-04-18 11:00:00,94.56,94.56,94.53,94.54,7400.0,49.4342,49.4342,49.4186,49.4238,7400.0
2013-04-18 11:05:00,94.53,94.57,94.52,94.56,27700.0,49.4186,49.4395,49.4133,49.4342,27700.0
2013-04-18 11:10:00,94.56,94.56,94.55,94.55,11400.0,49.4342,49.4342,49.429,49.429,11400.0
2013-04-18 11:15:00,94.56,94.57,94.55,94.57,14300.0,49.4342,49.4395,49.429,49.4395,14300.0
2013-04-18 11:20:00,94.57,94.57,94.56,94.56,8800.0,49.4395,49.4395,49.4342,49.4342,8800.0
2013-04-18 11:25:00,94.57,94.57,94.53,94.53,7000.0,49.4395,49.4395,49.4186,49.4186,7000.0
2013-04-18 11:30:00,94.53,94.54,94.52,94.52,6000.0,49.4186,49.4238,49.4133,49.4133,6000.0
2013-04-18 11:35:00,94.52,94.52,94.5,94.5,17500.0,49.4133,49.4133,49.4029,49.4029,17500.0
2013-04-18 11:40:00,94.5,94.51,94.48,94.49,10500.0,49.4029,49.4081,49.3924,49.3977,10500.0
2013-04-18 11:45:00,94.48,94.5,94.47,94.5,5300.0,49.3924,49.4029,49.3872,49.4029,5300.0
2013-04-18 11:50:00,94.49,94.49,94.47,94.48,11700.0,49.3977,49.3977,49.3872,49.3924,11700.0
2013-04-18 11:55:00,94.49,94.5,94.48,94.48,11300.0,49.3977,49.4029,49.3924,49.3924,11300.0
2013-04-18 12:00:00,94.49,94.51,94.49,94.51,3400.0,49.3977,49.4081,49.3977,49.4081,3400.0
2013-04-18 12:05:00,94.5,94.5,94.47,94.47,27800.0,49.4029,49.4029,49.3872,49.3872,27800.0
2013-04-18 12:10:00,94.47,94.49,94.47,94.47,14500.0,49.3872,49.3977,49.3872,49.3872,14500.0
2013-04-18 12:15:00,94.48,94.51,94.48,94.49,11300.0,49.3924,49.4081,49.3924,49.3977,11300.0
2013-04-18 12:20:00,94.5,94.5,94.49,94.5,2200.0,49.4029,49.4029,49.3977,49.4029,2200.0
2013-04-18 12:25:00,94.5,94.51,94.49,94.49,6200.0,49.4029,49.4081,49.3977,49.3977,6200.0
2013-04-18 12:30:00,94.48,94.5,94.46,94.48,32000.0,49.3924,49.4029,49.382,49.3924,32000.0
2013-04-18 12:35:00,94.48,94.49,94.48,94.48,4200.0,49.3924,49.3977,49.3924,49.3924,4200.0
2013-04-18 12:40:00,94.48,94.49,94.48,94.48,2700.0,49.3924,49.3977,49.3924,49.3924,2700.0
2013-04-18 12:45:00,94.49,94.51,94.48,94.51,7200.0,49.3977,49.4081,49.3924,49.4081,7200.0
2013-04-18 12:50:00,94.51,94.54,94.5,94.54,18600.0,49.4081,49.4238,49.4029,49.4238,18600.0
2013-04-18 12:55:00,94.56,94.56,94.54,94.54,13300.0,49.4342,49.4342,49.4238,49.4238,13300.0
2013-04-18 13:00:00,94.53,94.53,94.52,94.52,3800.0,49.4186,49.4186,49.4133,49.4133,3800.0
2013-04-18 13:05:00,94.52,94.54,94.52,94.54,11200.0,49.4133,49.4238,49.4133,49.4238,11200.0
2013-04-18 13:10:00,94.54,94.54,94.53,94.54,5900.0,49.4238,49.4238,49.4186,49.4238,5900.0
2013-04-18 13:15:00,94.53,94.54,94.48,94.49,18200.0,49.4186,49.4238,49.3924,49.3977,18200.0
2013-04-18 13:20:00,94.48,94.48,94.47,94.48,10400.0,49.3924,49.3924,49.3872,49.3924,10400.0
2013-04-18 13:25:00,94.48,94.48,94.47,94.48,3200.0,49.3924,49.3924,49.3872,49.3924,3200.0
2013-04-18 13:30:00,94.48,94.48,94.47,94.47,10500.0,49.3924,49.3924,49.3872,49.3872,10500.0
2013-04-18 13:35:00,94.47,94.53,94.47,94.53,70200.0,49.3872,49.4186,49.3872,49.4186,70200.0
2013-04-18 13:40:00,94.53,94.55,94.5,94.51,27400.0,49.4186,49.429,49.4029,49.4081,27400.0
2013-04-18 13:45:00,94.51,94.51,94.48,94.49,11500.0,49.4081,49.4081,49.3924,49.3977,11500.0
2013-04-18 13:50:00,94.48,94.5,94.47,94.49,33100.0,49.3924,49.4029,49.3872,49.3977,33100.0
2013-04-18 13:55:00,94.49,94.5,94.46,94.49,70700.0,49.3977,49.4029,49.382,49.3977,70700.0
2013-04-18 14:00:00,94.49,94.49,94.47,94.48,10200.0,49.3977,49.3977,49.3872,49.3924,10200.0
2013-04-18 14:05:00,94.47,94.48,94.47,94.47,6600.0,49.3872,49.3924,49.3872,49.3872,6600.0
2013-04-18 14:10:00,94.47,94.48,94.47,94.47,7200.0,49.3872,49.3924,49.3872,49.3872,7200.0
2013-04-18 14:15:00,94.47,94.51,94.47,94.5,29200.0,49.3872,49.4081,49.3872,49.4029,29200.0
2013-04-18 14:20:00,94.5,94.5,94.47,94.49,28500.0,49.4029,49.4029,49.3872,49.3977,28500.0
2013-04-18 14:25:00,94.49,94.5,94.47,94.47,10000.0,49.3977,49.4029,49.3872,49.3872,10000.0
2013-04-18 14:30:00,94.47,94.49,94.47,94.48,12900.0,49.3872,49.3977,49.3872,49.3924,12900.0
2013-04-18 14:35:00,94.48,94.51,94.48,94.51,22100.0,49.3924,49.4081,49.3924,49.4081,22100.0
2013-04-18 14:40:00,94.51,94.51,94.48,94.48,18000.0,49.4081,49.4081,49.3924,49.3924,18000.0
2013-04-18 14:45:00,94.47,94.48,94.47,94.47,9300.0,49.3872,49.3924,49.3872,49.3872,9300.0
2013-04-18 14:50:00,94.47,94.48,94.47,94.47,27700.0,49.3872,49.3924,49.3872,49.3872,27700.0
2013-04-18 14:55:00,94.47,94.52,94.47,94.49,169000.0,49.3872,49.4133,49.3872,49.3977,169000.0
2013-04-18 15:00:00,94.49,94.5,94.49,94.5,11500.0,49.3977,49.4029,49.3977,49.4029,11500.0
2013-04-18 15:05:00,94.5,94.5,94.49,94.49,8900.0,49.4029,49.4029,49.3977,49.3977,8900.0
2013-04-18 15:10:00,94.5,94.5,94.47,94.48,88200.0,49.4029,49.4029,49.3872,49.3924,88200.0
2013-04-18 15:15:00,94.48,94.5,94.48,94.5,156300.0,49.3924,49.4029,49.3924,49.4029,156300.0
2013-04-18 15:20:00,94.49,94.51,94.48,94.5,62100.0,49.3977,49.4081,49.3924,49.4029,62100.0
2013-04-18 15:25:00,94.51,94.51,94.5,94.5,9500.0,49.4081,49.4081,49.4029,49.4029,9500.0
2013-04-18 15:30:00,94.51,94.51,94.5,94.5,38400.0,49.4081,49.4081,49.4029,49.4029,38400.0
2013-04-18 15:35:00,94.51,94.51,94.5,94.51,22800.0,49.4081,49.4081,49.4029,49.4081,22800.0
2013-04-18 15:40:00,94.5,94.54,94.5,94.51,49500.0,49.4029,49.4238,49.4029,49.4081,49500.0
2013-04-18 15:45:00,94.51,94.53,94.5,94.52,39800.0,49.4081,49.4186,49.4029,49.4133,39800.0
2013-04-18 15:50:00,94.51,94.52,94.51,94.51,308400.0,49.4081,49.4133,49.4081,49.4081,308400.0
2013-04-18 15:55:00,94.51,94.53,94.48,94.51,205500.0,49.4081,49.4186,49.3924,49.4081,205500.0
2013-04-19 09:30:00,94.59,94.6,94.53,94.55,65400.0,49.4499,49.4552,49.4186,49.429,65400.0
2013-04-19 09:35:00,94.55,94.55,94.49,94.52,44300.0,49.429,49.429,49.3977,49.4133,44300.0
2013-04-19 09:40:00,94.52,94.55,94.49,94.49,17500.0,49.4133,49.429,49.3977,49.3977,17500.0
2013-04-19 09:45:00,94.49,94.5,94.49,94.5,2800.0,49.3977,49.4029,49.3977,49.4029,2800.0
2013-04-19 09:50:00,94.5,94.5,94.48,94.48,8000.0,49.4029,49.4029,49.3924,49.3924,8000.0
2013-04-19 09:55:00,94.49,94.52,94.46,94.51,22100.0,49.3977,49.4133,49.382,49.4081,22100.0
2013-04-19 10:00:00,94.52,94.55,94.51,94.53,8300.0,49.4133,49.429,49.4081,49.4186,8300.0
2013-04-19 10:05:00,94.53,94.61,94.53,94.61,24000.0,49.4186,49.4604,49.4186,49.4604,24000.0
2013-04-19 10:10:00,94.61,94.62,94.57,94.58,37800.0,49.4604,49.4656,49.4395,49.4447,37800.0
2013-04-19 10:15:00,94.58,94.59,94.55,94.58,15800.0,49.4447,49.4499,49.429,49.4447,15800.0
2013-04-19 10:20:00,94.59,94.6,94.58,94.58,5500.0,49.4499,49.4552,49.4447,49.4447,5500.0
2013-04-19 10:25:00,94.6,94.61,94.56,94.61,19500.0,49.4552,49.4604,49.4342,49.4604,19500.0
2013-04-19 10:30:00,94.61,94.66,94.6,94.61,24500.0,49.4604,49.4865,49.4552,49.4604,24500.0
2013-04-19 10:35:00,94.61,94.64,94.61,94.63,4200.0,49.4604,49.4761,49.4604,49.4708,4200.0
2013-04-19 10:40:00,94.62,94.63,94.61,94.61,4000.0,49.4656,49.4708,49.4604,49.4604,4000.0
2013-04-19 10:45:00,94.61,94.61,94.58,94.6,4600.0,49.4604,49.4604,49.4447,49.4552,4600.0
2013-04-19 10:50:00,94.58,94.59,94.56,94.58,13700.0,49.4447,49.4499,49.4342,49.4447,13700.0
2013-04-19 10:55:00,94.59,94.63,94.59,94.59,21600.0,49.4499,49.4708,49.4499,49.4499,21600.0
2013-04-19 11:00:00,94.59,94.6,94.57,94.58,15300.0,49.4499,49.4552,49.4395,49.4447,15300.0
2013-04-19 11:05:00,94.58,94.6,94.55,94.57,102400.0,49.4447,49.4552,49.429,49.4395,102400.0
2013-04-19 11:10:00,94.59,94.59,94.57,94.58,40900.0,49.4499,49.4499,49.4395,49.4447,40900.0
2013-04-19 11:15:00,94.59,94.59,94.57,94.58,29800.0,49.4499,49.4499,49.4395,49.4447,29800.0
2013-04-19 11:20:00,94.58,94.59,94.55,94.58,57800.0,49.4447,49.4499,49.429,49.4447,57800.0
2013-04-19 11:25:00,94.59,94.59,94.57,94.58,5200.0,49.4499,49.4499,49.4395,49.4447,5200.0
2013-04-19 11:30:00,94.57,94.59,94.57,94.58,11400.0,49.4395,49.4499,49.4395,49.4447,11400.0
2013-04-19 11:35:00,94.58,94.59,94.57,94.57,9900.0,49.4447,49.4499,49.4395,49.4395,9900.0
2013-04-19 11:40:00,94.58,94.62,94.57,94.59,246400.0,49.4447,49.4656,49.4395,49.4499,246400.0
2013-04-19 11:45:00,94.58,94.59,94.57,94.57,8400.0,49.4447,49.4499,49.4395,49.4395,8400.0
2013-04-19 11:50:00,94.57,94.58,94.56,94.57,17900.0,49.4395,49.4447,49.4342,49.4395,17900.0
2013-04-19 11:55:00,94.57,94.58,94.56,94.57,27200.0,49.4395,49.4447,49.4342,49.4395,27200.0
2013-04-19 12:00:00,94.57,94.58,94.56,94.56,2000.0,49.4395,49.4447,49.4342,49.4342,2000.0
2013-04-19 12:05:00,94.56,94.58,94.56,94.57,7800.0,49.4342,49.4447,49.4342,49.4395,7800.0
2013-04-19 12:10:00,94.58,94.58,94.57,94.57,3800.0,49.4447,49.4447,49.4395,49.4395,3800.0
2013-04-19 12:15:00,94.58,94.58,94.57,94.57,7500.0,49.4447,49.4447,49.4395,49.4395,7500.0
2013-04-19 12:20:00,94.57,94.58,94.57,94.57,4200.0,49.4395,49.4447,49.4395,49.4395,4200.0
2013-04-19 12:25:00,94.57,94.58,94.57,94.58,5000.0,49.4395,49.4447,49.4395,49.4447,5000.0
2013-04-19 12:30:00,94.57,94.58,94.57,94.57,4200.0,49.4395,49.4447,49.4395,49.4395,4200.0
2013-04-19 12:35:00,94.57,94.58,94.57,94.57,3300.0,49.4395,49.4447,49.4395,49.4395,3300.0
2013-04-19 12:40:00,94.57,94.58,94.57,94.57,3900.0,49.4395,49.4447,49.4395,49.4395,3900.0
2013-04-19 12:45:00,94.57,94.58,94.57,94.57,3200.0,49.4395,49.4447,49.4395,49.4395,3200.0
2013-04-19 12:50:00,94.57,94.58,94.57,94.57,3300.0,49.4395,49.4447,49.4395,49.4395,3300.0
2013-04-19 12:55:00,94.57,94.58,94.57,94.58,18500.0,49.4395,49.4447,49.4395,49.4447,18500.0
2013-04-19 13:00:00,94.57,94.58,94.56,94.56,26100.0,49.4395,49.4447,49.4342,49.4342,26100.0
2013-04-19 13:05:00,94.56,94.58,94.55,94.57,17300.0,49.4342,49.4447,49.429,49.4395,17300.0
2013-04-19 13:10:00,94.57,94.57,94.56,94.56,15900.0,49.4395,49.4395,49.4342,49.4342,15900.0
2013-04-19 13:15:00,94.56,94.57,94.56,94.56,2600.0,49.4342,49.4395,49.4342,49.4342,2600.0
2013-04-19 13:20:00,94.56,94.57,94.56,94.57,11200.0,49.4342,49.4395,49.4342,49.4395,11200.0
2013-04-19 13:25:00,94.57,94.58,94.55,94.58,16700.0,49.4395,49.4447,49.429,49.4447,16700.0
2013-04-19 13:30:00,94.58,94.58,94.55,94.55,9500.0,49.4447,49.4447,49.429,49.429,9500.0
2013-04-19 13:35:00,94.54,94.55,94.53,94.54,10600.0,49.4238,49.429,49.4186,49.4238,10600.0
2013-04-19 13:40:00,94.54,94.54,94.51,94.51,3400.0,49.4238,49.4238,49.4081,49.4081,3400.0
2013-04-19 13:45:00,94.52,94.52,94.51,94.51,9600.0,49.4133,49.4133,49.4081,49.4081,9600.0
2013-04-19 13:50:00,94.51,94.52,94.51,94.51,5900.0,49.4081,49.4133,49.4081,49.4081,5900.0
2013-04-19 13:55:00,94.52,94.52,94.51,94.51,6300.0,49.4133,49.4133,49.4081,49.4081,6300.0
2013-04-19 14:00:00,94.52,94.52,94.51,94.52,6600.0,49.4133,49.4133,49.4081,49.4133,6600.0
2013-04-19 14:05:00,94.51,94.56,94.51,94.54,14000.0,49.4081,49.4342,49.4081,49.4238,14000.0
2013-04-19 14:10:00,94.55,94.55,94.54,94.54,4000.0,49.429,49.429,49.4238,49.4238,4000.0
2013-04-19 14:15:00,94.55,94.55,94.53,94.53,9800.0,49.429,49.429,49.4186,49.4186,9800.0
2013-04-19 14:20:00,94.53,94.54,94.52,94.53,15000.0,49.4186,49.4238,49.4133,49.4186,15000.0
2013-04-19 14:25:00,94.53,94.58,94.53,94.58,16100.0,49.4186,49.4447,49.4186,49.4447,16100.0
2013-04-19 14:30:00,94.58,94.59,94.55,94.55,7400.0,49.4447,49.4499,49.429,49.429,7400.0
2013-04-19 14:35:00,94.55,94.56,94.52,94.55,17000.0,49.429,49.4342,49.4133,49.429,17000.0
2013-04-19 14:40:00,94.56,94.56,94.54,94.54,8900.0,49.4342,49.4342,49.4238,49.4238,8900.0
2013-04-19 14:45:00,94.54,94.56,94.54,94.56,11500.0,49.4238,49.4342,49.4238,49.4342,11500.0
2013-04-19 14:50:00,94.56,94.56,94.55,94.56,8900.0,49.4342,49.4342,49.429,49.4342,8900.0
2013-04-19 14:55:00,94.55,94.56,94.54,94.54,13200.0,49.429,49.4342,49.4238,49.4238,13200.0
2013-04-19 15:00:00,94.54,94.55,94.51,94.51,15800.0,49.4238,49.429,49.4081,49.4081,15800.0
2013-04-19 15:05:00,94.51,94.52,94.51,94.52,4500.0,49.4081,49.4133,49.4081,49.4133,4500.0
2013-04-19 15:10:00,94.52,94.52,94.51,94.51,10700.0,49.4133,49.4133,49.4081,49.4081,10700.0
2013-04-19 15:15:00,94.52,94.52,94.51,94.52,9100.0,49.4133,49.4133,49.4081,49.4133,9100.0
2013-04-19 15:20:00,94.52,94.54,94.51,94.54,20100.0,49.4133,49.4238,49.4081,49.4238,20100.0
2013-04-19 15:25:00,94.53,94.54,94.52,94.52,13400.0,49.4186,49.4238,49.4133,49.4133,13400.0
2013-04-19 15:30:00,94.52,94.58,94.52,94.55,28200.0,49.4133,49.4447,49.4133,49.429,28200.0
2013-04-19 15:35:00,94.55,94.56,94.55,94.55,10300.0,49.429,49.4342,49.429,49.429,10300.0
2013-04-19 15:40:00,94.56,94.58,94.55,94.58,31700.0,49.4342,49.4447,49.429,49.4447,31700.0
2013-04-19 15:45:00,94.59,94.59,94.57,94.57,53100.0,49.4499,49.4499,49.4395,49.4395,53100.0
2013-04-19 15:50:00,94.58,94.58,94.57,94.57,42800.0,49.4447,49.4447,49.4395,49.4395,42800.0
2013-04-19 15:55:00,94.57,94.58,94.43,94.46,490100.0,49.4395,49.4447,49.3663,49.382,490100.0
2013-04-22 09:30:00,94.69,94.72,94.68,94.7,57000.0,49.5022,49.5179,49.497,49.5074,57000.0
2013-04-22 09:35:00,94.7,94.73,94.64,94.64,67500.0,49.5074,49.5231,49.4761,49.4761,67500.0
2013-04-22 09:40:00,94.64,94.65,94.61,94.64,22700.0,49.4761,49.4813,49.4604,49.4761,22700.0
2013-04-22 09:45:00,94.64,94.67,94.63,94.63,54500.0,49.4761,49.4918,49.4708,49.4708,54500.0
2013-04-22 09:50:00,94.64,94.67,94.63,94.67,28000.0,49.4761,49.4918,49.4708,49.4918,28000.0
2013-04-22 09:55:00,94.67,94.7,94.66,94.69,35600.0,49.4918,49.5074,49.4865,49.5022,35600.0
2013-04-22 10:00:00,94.69,94.69,94.63,94.66,30800.0,49.5022,49.5022,49.4708,49.4865,30800.0
2013-04-22 10:05:00,94.66,94.66,94.64,94.64,30700.0,49.4865,49.4865,49.4761,49.4761,30700.0
2013-04-22 10:10:00,94.65,94.65,94.62,94.63,22100.0,49.4813,49.4813,49.4656,49.4708,22100.0
2013-04-22 10:15:00,94.64,94.64,94.57,94.57,39600.0,49.4761,49.4761,49.4395,49.4395,39600.0
2013-04-22 10:20:00,94.59,94.59,94.56,94.58,22100.0,49.4499,49.4499,49.4342,49.4447,22100.0
2013-04-22 10:25:00,94.58,94.62,94.53,94.61,26600.0,49.4447,49.4656,49.4186,49.4604,26600.0
2013-04-22 10:30:00,94.61,94.64,94.6,94.63,22500.0,49.4604,49.4761,49.4552,49.4708,22500.0
2013-04-22 10:35:00,94.64,94.64,94.62,94.62,37100.0,49.4761,49.4761,49.4656,49.4656,37100.0
2013-04-22 10:40:00,94.63,94.63,94.61,94.63,13300.0,49.4708,49.4708,49.4604,49.4708,13300.0
2013-04-22 10:45:00,94.63,94.66,94.62,94.65,43600.0,49.4708,49.4865,49.4656,49.4813,43600.0
2013-04-22 10:50:00,94.65,94.7,94.65,94.68,52000.0,49.4813,49.5074,49.4813,49.497,52000.0
2013-04-22 10:55:00,94.68,94.7,94.68,94.68,35300.0,49.497,49.5074,49.497,49.497,35300.0
2013-04-22 11:00:00,94.68,94.69,94.67,94.68,25200.0,49.497,49.5022,49.4918,49.497,25200.0
2013-04-22 11:05:00,94.68,94.69,94.68,94.69,26700.0,49.497,49.5022,49.497,49.5022,26700.0
2013-04-22 11:10:00,94.68,94.69,94.68,94.68,9900.0,49.497,49.5022,49.497,49.497,9900.0
2013-04-22 11:15:00,94.68,94.69,94.67,94.68,28200.0,49.497,49.5022,49.4918,49.497,28200.0
2013-04-22 11:20:00,94.68,94.69,94.68,94.68,29600.0,49.497,49.5022,49.497,49.497,29600.0
2013-04-22 11:25:00,94.68,94.69,94.67,94.68,18300.0,49.497,49.5022,49.4918,49.497,18300.0
2013-04-22 11:30:00,94.68,94.69,94.68,94.69,11000.0,49.497,49.5022,49.497,49.5022,11000.0
2013-04-22 11:35:00,94.69,94.72,94.68,94.69,207700.0,49.5022,49.5179,49.497,49.5022,207700.0
2013-04-22 11:40:00,94.69,94.71,94.69,94.7,22200.0,49.5022,49.5127,49.5022,49.5074,22200.0
2013-04-22 11:45:00,94.7,94.73,94.7,94.71,130100.0,49.5074,49.5231,49.5074,49.5127,130100.0
2013-04-22 11:50:00,94.7,94.71,94.7,94.7,11000.0,49.5074,49.5127,49.5074,49.5074,11000.0
2013-04-22 11:55:00,94.71,94.72,94.7,94.71,35400.0,49.5127,49.5179,49.5074,49.5127,35400.0
2013-04-22 12:00:00,94.72,94.74,94.71,94.74,16600.0,49.5179,49.5283,49.5127,49.5283,16600.0
2013-04-22 12:05:00,94.74,94.76,94.73,94.76,23100.0,49.5283,49.5388,49.5231,49.5388,23100.0
2013-04-22 12:10:00,94.76,94.76,94.75,94.76,21900.0,49.5388,49.5388,49.5336,49.5388,21900.0
2013-04-22 12:15:00,94.76,94.76,94.75,94.76,29900.0,49.5388,49.5388,49.5336,49.5388,29900.0
2013-04-22 12:20:00,94.76,94.78,94.76,94.78,32300.0,49.5388,49.5493,49.5388,49.5493,32300.0
2013-04-22 12:25:00,94.77,94.79,94.77,94.79,25400.0,49.544,49.5545,49.544,49.5545,25400.0
2013-04-22 12:30:00,94.79,94.79,94.76,94.78,18400.0,49.5545,49.5545,49.5388,49.5493,18400.0
2013-04-22 12:35:00,94.78,94.78,94.77,94.78,10200.0,49.5493,49.5493,49.544,49.5493,10200.0
2013-04-22 12:40:00,94.78,94.78,94.77,94.78,27200.0,49.5493,49.5493,49.544,49.5493,27200.0
2013-04-22 12:45:00,94.78,94.79,94.77,94.78,23400.0,49.5493,49.5545,49.544,49.5493,23400.0
2013-04-22 12:50:00,94.77,94.78,94.76,94.78,18000.0,49.544,49.5493,49.5388,49.5493,18000.0
2013-04-22 12:55:00,94.78,94.79,94.77,94.78,18700.0,49.5493,49.5545,49.544,49.5493,18700.0
2013-04-22 13:00:00,94.78,94.79,94.77,94.78,24300.0,49.5493,49.5545,49.544,49.5493,24300.0
2013-04-22 13:05:00,94.79,94.79,94.77,94.78,12900.0,49.5545,49.5545,49.544,49.5493,12900.0
2013-04-22 13:10:00,94.78,94.78,94.77,94.78,15600.0,49.5493,49.5493,49.544,49.5493,15600.0
2013-04-22 13:15:00,94.78,94.79,94.77,94.79,23700.0,49.5493,49.5545,49.544,49.5545,23700.0
2013-04-22 13:20:00,94.79,94.8,94.77,94.8,12900.0,49.5545,49.5597,49.544,49.5597,12900.0
2013-04-22 13:25:00,94.8,94.8,94.78,94.78,11000.0,49.5597,49.5597,49.5493,49.5493,11000.0
2013-04-22 13:30:00,94.79,94.79,94.78,94.79,11300.0,49.5545,49.5545,49.5493,49.5545,11300.0
2013-04-22 13:35:00,94.79,94.8,94.78,94.78,11200.0,49.5545,49.5597,49.5493,49.5493,11200.0
2013-04-22 13:40:00,94.79,94.79,94.78,94.79,7200.0,49.5545,49.5545,49.5493,49.5545,7200.0
2013-04-22 13:45:00,94.79,94.8,94.78,94.79,7700.0,49.5545,49.5597,49.5493,49.5545,7700.0
2013-04-22 13:50:00,94.8,94.8,94.78,94.79,26600.0,49.5597,49.5597,49.5493,49.5545,26600.0
2013-04-22 13:55:00,94.79,94.79,94.78,94.78,12000.0,49.5545,49.5545,49.5493,49.5493,12000.0
2013-04-22 14:00:00,94.78,94.8,94.78,94.79,9300.0,49.5493,49.5597,49.5493,49.5545,9300.0
2013-04-22 14:05:00,94.8,94.8,94.76,94.78,34300.0,49.5597,49.5597,49.5388,49.5493,34300.0
2013-04-22 14:10:00,94.78,94.8,94.77,94.8,21800.0,49.5493,49.5597,49.544,49.5597,21800.0
2013-04-22 14:15:00,94.8,94.82,94.79,94.82,47600.0,49.5597,49.5702,49.5545,49.5702,47600.0
2013-04-22 14:20:00,94.82,94.83,94.81,94.83,26600.0,49.5702,49.5754,49.5649,49.5754,26600.0
2013-04-22 14:25:00,94.83,94.84,94.83,94.84,38200.0,49.5754,49.5806,49.5754,49.5806,38200.0
2013-04-22 14:30:00,94.84,94.85,94.82,94.83,26400.0,49.5806,49.5859,49.5702,49.5754,26400.0
2013-04-22 14:35:00,94.82,94.85,94.82,94.85,23900.0,49.5702,49.5859,49.5702,49.5859,23900.0
2013-04-22 14:40:00,94.84,94.85,94.83,94.85,15900.0,49.5806,49.5859,49.5754,49.5859,15900.0
2013-04-22 14:45:00,94.85,94.85,94.81,94.82,32300.0,49.5859,49.5859,49.5649,49.5702,32300.0
2013-04-22 14:50:00,94.82,94.83,94.81,94.82,30600.0,49.5702,49.5754,49.5649,49.5702,30600.0
2013-04-22 14:55:00,94.82,94.83,94.81,94.82,38000.0,49.5702,49.5754,49.5649,49.5702,38000.0
2013-04-22 15:00:00,94.82,94.83,94.81,94.83,17200.0,49.5702,49.5754,49.5649,49.5754,17200.0
2013-04-22 15:05:00,94.83,94.85,94.82,94.85,26300.0,49.5754,49.5859,49.5702,49.5859,26300.0
2013-04-22 15:10:00,94.85,94.86,94.84,94.86,16800.0,49.5859,49.5911,49.5806,49.5911,16800.0
2013-04-22 15:15:00,94.85,94.86,94.85,94.86,27500.0,49.5859,49.5911,49.5859,49.5911,27500.0
2013-04-22 15:20:00,94.86,94.89,94.85,94.89,29400.0,49.5911,49.6068,49.5859,49.6068,29400.0
2013-04-22 15:25:00,94.89,94.89,94.88,94.88,18200.0,49.6068,49.6068,49.6015,49.6015,18200.0
2013-04-22 15:30:00,94.89,94.89,94.88,94.89,31200.0,49.6068,49.6068,49.6015,49.6068,31200.0
2013-04-22 15:35:00,94.89,94.89,94.81,94.81,66300.0,49.6068,49.6068,49.5649,49.5649,66300.0
2013-04-22 15:40:00,94.82,94.82,94.81,94.82,31500.0,49.5702,49.5702,49.5649,49.5702,31500.0
2013-04-22 15:45:00,94.82,94.88,94.81,94.88,45400.0,49.5702,49.6015,49.5649,49.6015,45400.0
2013-04-22 15:50:00,94.88,94.88,94.8,94.8,80300.0,49.6015,49.6015,49.5597,49.5597,80300.0
2013-04-22 15:55:00,94.8,94.81,94.67,94.67,465700.0,49.5597,49.5649,49.4918,49.4918,465700.0
2013-04-23 09:30:00,94.77,94.87,94.77,94.84,123300.0,49.544,49.5963,49.544,49.5806,123300.0
2013-04-23 09:35:00,94.84,94.84,94.82,94.83,18900.0,49.5806,49.5806,49.5702,49.5754,18900.0
2013-04-23 09:40:00,94.83,94.88,94.82,94.87,16300.0,49.5754,49.6015,49.5702,49.5963,16300.0
2013-04-23 09:45:00,94.87,94.91,94.87,94.89,22100.0,49.5963,49.6172,49.5963,49.6068,22100.0
2013-04-23 09:50:00,94.9,94.9,94.87,94.87,31400.0,49.612,49.612,49.5963,49.5963,31400.0
2013-04-23 09:55:00,94.87,94.88,94.83,94.85,18300.0,49.5963,49.6015,49.5754,49.5859,18300.0
2013-04-23 10:00:00,94.84,94.88,94.84,94.87,42000.0,49.5806,49.6015,49.5806,49.5963,42000.0
2013-04-23 10:05:00,94.88,94.89,94.86,94.88,36700.0,49.6015,49.6068,49.5911,49.6015,36700.0
2013-04-23 10:10:00,94.87,94.88,94.87,94.88,15800.0,49.5963,49.6015,49.5963,49.6015,15800.0
2013-04-23 10:15:00,94.87,94.88,94.87,94.88,13400.0,49.5963,49.6015,49.5963,49.6015,13400.0
2013-04-23 10:20:00,94.88,94.91,94.88,94.91,58800.0,49.6015,49.6172,49.6015,49.6172,58800.0
2013-04-23 10:25:00,94.91,94.93,94.89,94.9,97000.0,49.6172,49.6277,49.6068,49.612,97000.0
2013-04-23 10:30:00,94.92,94.92,94.91,94.92,7600.0,49.6225,49.6225,49.6172,49.6225,7600.0
2013-04-23 10:35:00,94.92,94.92,94.91,94.92,9600.0,49.6225,49.6225,49.6172,49.6225,9600.0
2013-04-23 10:40:00,94.92,94.94,94.92,94.94,7400.0,49.6225,49.6329,49.6225,49.6329,7400.0
2013-04-23 10:45:00,94.94,94.94,94.92,94.93,13300.0,49.6329,49.6329,49.6225,49.6277,13300.0
2013-04-23 10:50:00,94.93,94.96,94.92,94.94,78300.0,49.6277,49.6434,49.6225,49.6329,78300.0
2013-04-23 10:55:00,94.94,94.94,94.93,94.93,6800.0,49.6329,49.6329,49.6277,49.6277,6800.0
2013-04-23 11:00:00,94.94,94.96,94.93,94.95,18500.0,49.6329,49.6434,49.6277,49.6381,18500.0
2013-04-23 11:05:00,94.95,94.97,94.93,94.95,31600.0,49.6381,49.6486,49.6277,49.6381,31600.0
2013-04-23 11:10:00,94.95,94.96,94.94,94.96,25300.0,49.6381,49.6434,49.6329,49.6434,25300.0
2013-04-23 11:15:00,94.95,94.97,94.95,94.97,43700.0,49.6381,49.6486,49.6381,49.6486,43700.0
2013-04-23 11:20:00,94.97,94.97,94.95,94.96,19400.0,49.6486,49.6486,49.6381,49.6434,19400.0
2013-04-23 11:25:00,94.96,94.96,94.95,94.96,10700.0,49.6434,49.6434,49.6381,49.6434,10700.0
2013-04-23 11:30:00,94.96,94.96,94.95,94.96,12600.0,49.6434,49.6434,49.6381,49.6434,12600.0
2013-04-23 11:35:00,94.96,94.96,94.95,94.96,7800.0,49.6434,49.6434,49.6381,49.6434,7800.0
2013-04-23 11:40:00,94.96,94.99,94.95,94.98,27100.0,49.6434,49.659,49.6381,49.6538,27100.0
2013-04-23 11:45:00,94.97,94.98,94.97,94.98,9300.0,49.6486,49.6538,49.6486,49.6538,9300.0
2013-04-23 11:50:00,94.98,95.01,94.98,95.0,62100.0,49.6538,49.6695,49.6538,49.6643,62100.0
2013-04-23 11:55:00,95.0,95.01,94.98,95.01,60000.0,49.6643,49.6695,49.6538,49.6695,60000.0
2013-04-23 12:00:00,95.01,95.02,95.0,95.01,15700.0,49.6695,49.6747,49.6643,49.6695,15700.0
2013-04-23 12:05:00,95.01,95.01,95.0,95.01,8200.0,49.6695,49.6695,49.6643,49.6695,8200.0
2013-04-23 12:10:00,95.01,95.01,94.99,95.0,22700.0,49.6695,49.6695,49.659,49.6643,22700.0
2013-04-23 12:15:00,95.0,95.0,94.99,95.0,5700.0,49.6643,49.6643,49.659,49.6643,5700.0
2013-04-23 12:20:00,94.99,95.01,94.99,95.0,8000.0,49.659,49.6695,49.659,49.6643,8000.0
2013-04-23 12:25:00,94.99,95.0,94.99,95.0,7300.0,49.659,49.6643,49.659,49.6643,7300.0
2013-04-23 12:30:00,95.0,95.01,95.0,95.01,12500.0,49.6643,49.6695,49.6643,49.6695,12500.0
2013-04-23 12:35:00,95.01,95.01,95.0,95.01,5300.0,49.6695,49.6695,49.6643,49.6695,5300.0
2013-04-23 12:40:00,95.01,95.01,95.0,95.01,13200.0,49.6695,49.6695,49.6643,49.6695,13200.0
2013-04-23 12:45:00,95.01,95.01,95.0,95.0,9900.0,49.6695,49.6695,49.6643,49.6643,9900.0
2013-04-23 12:50:00,94.99,95.0,94.98,94.99,11700.0,49.659,49.6643,49.6538,49.659,11700.0
2013-04-23 12:55:00,94.99,95.01,94.98,95.0,20800.0,49.659,49.6695,49.6538,49.6643,20800.0
2013-04-23 13:00:00,95.01,95.02,95.0,95.02,10300.0,49.6695,49.6747,49.6643,49.6747,10300.0
2013-04-23 13:05:00,95.02,95.03,94.81,94.81,73400.0,49.6747,49.68,49.5649,49.5649,73400.0
2013-04-23 13:10:00,94.81,95.03,94.79,95.01,67600.0,49.5649,49.68,49.5545,49.6695,67600.0
2013-04-23 13:15:00,95.0,95.01,95.0,95.01,6400.0,49.6643,49.6695,49.6643,49.6695,6400.0
2013-04-23 13:20:00,95.01,95.02,94.99,95.02,20100.0,49.6695,49.6747,49.659,49.6747,20100.0
2013-04-23 13:25:00,95.02,95.02,94.98,94.98,10300.0,49.6747,49.6747,49.6538,49.6538,10300.0
2013-04-23 13:30:00,94.99,94.99,94.98,94.98,16400.0,49.659,49.659,49.6538,49.6538,16400.0
2013-04-23 13:35:00,94.99,95.01,94.98,95.01,15900.0,49.659,49.6695,49.6538,49.6695,15900.0
2013-04-23 13:40:00,95.01,95.01,95.0,95.01,4600.0,49.6695,49.6695,49.6643,49.6695,4600.0
2013-04-23 13:45:00,95.01,95.02,95.01,95.02,8400.0,49.6695,49.6747,49.6695,49.6747,8400.0
2013-04-23 13:50:00,95.02,95.02,95.01,95.02,5100.0,49.6747,49.6747,49.6695,49.6747,5100.0
2013-04-23 13:55:00,95.01,95.02,95.01,95.01,10100.0,49.6695,49.6747,49.6695,49.6695,10100.0
2013-04-23 14:00:00,95.02,95.02,95.0,95.01,24800.0,49.6747,49.6747,49.6643,49.6695,24800.0
2013-04-23 14:05:00,95.01,95.01,95.0,95.0,11200.0,49.6695,49.6695,49.6643,49.6643,11200.0
2013-04-23 14:10:00,95.01,95.01,94.99,95.0,13900.0,49.6695,49.6695,49.659,49.6643,13900.0
2013-04-23 14:15:00,94.99,95.0,94.99,95.0,7700.0,49.659,49.6643,49.659,49.6643,7700.0
2013-04-23 14:20:00,95.0,95.0,94.96,94.98,25700.0,49.6643,49.6643,49.6434,49.6538,25700.0
2013-04-23 14:25:00,94.99,95.02,94.98,94.99,13600.0,49.659,49.6747,49.6538,49.659,13600.0
2013-04-23 14:30:00,94.99,94.99,94.98,94.99,28200.0,49.659,49.659,49.6538,49.659,28200.0
2013-04-23 14:35:00,95.01,95.02,95.0,95.01,25800.0,49.6695,49.6747,49.6643,49.6695,25800.0
2013-04-23 14:40:00,95.02,95.02,95.01,95.02,9700.0,49.6747,49.6747,49.6695,49.6747,9700.0
2013-04-23 14:45:00,95.01,95.02,95.01,95.02,8600.0,49.6695,49.6747,49.6695,49.6747,8600.0
2013-04-23 14:50:00,95.01,95.02,95.01,95.02,10100.0,49.6695,49.6747,49.6695,49.6747,10100.0
2013-04-23 14:55:00,95.01,95.02,95.01,95.02,34300.0,49.6695,49.6747,49.6695,49.6747,34300.0
2013-04-23 15:00:00,95.02,95.05,95.01,95.02,18000.0,49.6747,49.6904,49.6695,49.6747,18000.0
2013-04-23 15:05:00,95.03,95.04,94.99,95.01,25700.0,49.68,49.6852,49.659,49.6695,25700.0
2013-04-23 15:10:00,95.01,95.03,95.0,95.02,26400.0,49.6695,49.68,49.6643,49.6747,26400.0
2013-04-23 15:15:00,95.03,95.03,95.01,95.02,24400.0,49.68,49.68,49.6695,49.6747,24400.0
2013-04-23 15:20:00,95.02,95.03,95.01,95.03,10300.0,49.6747,49.68,49.6695,49.68,10300.0
2013-04-23 15:25:00,95.03,95.03,95.02,95.03,14500.0,49.68,49.68,49.6747,49.68,14500.0
2013-04-23 15:30:00,95.03,95.04,95.03,95.04,23700.0,49.68,49.6852,49.68,49.6852,23700.0
2013-04-23 15:35:00,95.04,95.04,95.03,95.04,15600.0,49.6852,49.6852,49.68,49.6852,15600.0
2013-04-23 15:40:00,95.04,95.04,95.03,95.04,15500.0,49.6852,49.6852,49.68,49.6852,15500.0
2013-04-23 15:45:00,95.03,95.04,95.01,95.02,56400.0,49.68,49.6852,49.6695,49.6747,56400.0
2013-04-23 15:50:00,95.02,95.02,95.01,95.01,42800.0,49.6747,49.6747,49.6695,49.6695,42800.0
2013-04-23 15:55:00,95.01,95.02,94.99,95.0,138000.0,49.6695,49.6747,49.659,49.6643,138000.0
2013-04-24 09:30:00,95.09,95.12,95.04,95.12,70300.0,49.7113,49.727,49.6852,49.727,70300.0
2013-04-24 09:35:00,95.14,95.14,95.07,95.08,49500.0,49.7375,49.7375,49.7009,49.7061,49500.0
2013-04-24 09:40:00,95.08,95.12,95.08,95.09,13900.0,49.7061,49.727,49.7061,49.7113,13900.0
2013-04-24 09:45:00,95.09,95.11,95.08,95.08,16700.0,49.7113,49.7218,49.7061,49.7061,16700.0
2013-04-24 09:50:00,95.09,95.09,95.06,95.08,11800.0,49.7113,49.7113,49.6956,49.7061,11800.0
2013-04-24 09:55:00,95.09,95.09,95.07,95.08,11400.0,49.7113,49.7113,49.7009,49.7061,11400.0
2013-04-24 10:00:00,95.08,95.09,95.08,95.09,19200.0,49.7061,49.7113,49.7061,49.7113,19200.0
2013-04-24 10:05:00,95.09,95.09,95.08,95.09,23300.0,49.7113,49.7113,49.7061,49.7113,23300.0
2013-04-24 10:10:00,95.09,95.09,95.03,95.04,18900.0,49.7113,49.7113,49.68,49.6852,18900.0
2013-04-24 10:15:00,95.04,95.09,95.03,95.09,27600.0,49.6852,49.7113,49.68,49.7113,27600.0
2013-04-24 10:20:00,95.08,95.09,95.07,95.09,27800.0,49.7061,49.7113,49.7009,49.7113,27800.0
2013-04-24 10:25:00,95.09,95.1,95.08,95.1,43900.0,49.7113,49.7166,49.7061,49.7166,43900.0
2013-04-24 10:30:00,95.09,95.1,95.08,95.08,9800.0,49.7113,49.7166,49.7061,49.7061,9800.0
2013-04-24 10:35:00,95.09,95.09,95.07,95.08,40100.0,49.7113,49.7113,49.7009,49.7061,40100.0
2013-04-24 10:40:00,95.08,95.11,95.01,95.05,811500.0,49.7061,49.7218,49.6695,49.6904,811500.0
2013-04-24 10:45:00,95.04,95.06,95.04,95.05,9900.0,49.6852,49.6956,49.6852,49.6904,9900.0
2013-04-24 10:50:00,95.04,95.08,95.01,95.07,93800.0,49.6852,49.7061,49.6695,49.7009,93800.0
2013-04-24 10:55:00,95.08,95.08,95.02,95.02,40000.0,49.7061,49.7061,49.6747,49.6747,40000.0
2013-04-24 11:00:00,95.01,95.04,95.01,95.03,8100.0,49.6695,49.6852,49.6695,49.68,8100.0
2013-04-24 11:05:00,95.04,95.04,95.03,95.04,3300.0,49.6852,49.6852,49.68,49.6852,3300.0
2013-04-24 11:10:00,95.03,95.04,95.01,95.03,12700.0,49.68,49.6852,49.6695,49.68,12700.0
2013-04-24 11:15:00,95.03,95.04,95.02,95.04,6500.0,49.68,49.6852,49.6747,49.6852,6500.0
2013-04-24 11:20:00,95.04,95.04,95.03,95.04,2200.0,49.6852,49.6852,49.68,49.6852,2200.0
2013-04-24 11:25:00,95.04,95.04,95.03,95.03,4700.0,49.6852,49.6852,49.68,49.68,4700.0
2013-04-24 11:30:00,95.04,95.04,95.03,95.03,7900.0,49.6852,49.6852,49.68,49.68,7900.0
2013-04-24 11:35:00,95.04,95.07,95.03,95.05,18900.0,49.6852,49.7009,49.68,49.6904,18900.0
2013-04-24 11:40:00,95.05,95.06,95.05,95.06,1400.0,49.6904,49.6956,49.6904,49.6956,1400.0
2013-04-24 11:45:00,95.06,95.06,95.05,95.06,5500.0,49.6956,49.6956,49.6904,49.6956,5500.0
2013-04-24 11:50:00,95.06,95.07,95.05,95.06,16700.0,49.6956,49.7009,49.6904,49.6956,16700.0
2013-04-24 11:55:00,95.06,95.06,95.05,95.06,7500.0,49.6956,49.6956,49.6904,49.6956,7500.0
2013-04-24 12:00:00,95.06,95.06,95.05,95.05,6000.0,49.6956,49.6956,49.6904,49.6904,6000.0
2013-04-24 12:05:00,95.06,95.08,95.05,95.06,17500.0,49.6956,49.7061,49.6904,49.6956,17500.0
2013-04-24 12:10:00,95.06,95.06,95.05,95.06,6800.0,49.6956,49.6956,49.6904,49.6956,6800.0
2013-04-24 12:15:00,95.06,95.06,95.05,95.06,3900.0,49.6956,49.6956,49.6904,49.6956,3900.0
2013-04-24 12:20:00,95.05,95.08,95.05,95.08,52900.0,49.6904,49.7061,49.6904,49.7061,52900.0
2013-04-24 12:25:00,95.08,95.09,95.06,95.09,91300.0,49.7061,49.7113,49.6956,49.7113,91300.0
2013-04-24 12:30:00,95.09,95.13,95.09,95.13,20200.0,49.7113,49.7322,49.7113,49.7322,20200.0
2013-04-24 12:35:00,95.12,95.12,95.1,95.12,48200.0,49.727,49.727,49.7166,49.727,48200.0
2013-04-24 12:40:00,95.12,95.12,95.09,95.1,40700.0,49.727,49.727,49.7113,49.7166,40700.0
2013-04-24 12:45:00,95.1,95.11,95.09,95.11,6900.0,49.7166,49.7218,49.7113,49.7218,6900.0
2013-04-24 12:50:00,95.11,95.11,95.1,95.11,6500.0,49.7218,49.7218,49.7166,49.7218,6500.0
2013-04-24 12:55:00,95.11,95.11,95.1,95.1,9000.0,49.7218,49.7218,49.7166,49.7166,9000.0
2013-04-24 13:00:00,95.11,95.11,95.1,95.11,3900.0,49.7218,49.7218,49.7166,49.7218,3900.0
2013-04-24 13:05:00,95.11,95.12,95.1,95.1,31500.0,49.7218,49.727,49.7166,49.7166,31500.0
2013-04-24 13:10:00,95.09,95.1,95.09,95.09,22400.0,49.7113,49.7166,49.7113,49.7113,22400.0
2013-04-24 13:15:00,95.09,95.13,95.09,95.11,52100.0,49.7113,49.7322,49.7113,49.7218,52100.0
2013-04-24 13:20:00,95.11,95.13,95.11,95.12,15300.0,49.7218,49.7322,49.7218,49.727,15300.0
2013-04-24 13:25:00,95.12,95.12,95.11,95.12,14400.0,49.727,49.727,49.7218,49.727,14400.0
2013-04-24 13:30:00,95.12,95.12,95.11,95.12,6400.0,49.727,49.727,49.7218,49.727,6400.0
2013-04-24 13:35:00,95.12,95.13,95.11,95.12,22300.0,49.727,49.7322,49.7218,49.727,22300.0
2013-04-24 13:40:00,95.12,95.12,95.11,95.12,6800.0,49.727,49.727,49.7218,49.727,6800.0
2013-04-24 13:45:00,95.12,95.12,95.11,95.12,10700.0,49.727,49.727,49.7218,49.727,10700.0
2013-04-24 13:50:00,95.12,95.17,95.11,95.13,47300.0,49.727,49.7531,49.7218,49.7322,47300.0
2013-04-24 13:55:00,95.13,95.18,95.13,95.16,44900.0,49.7322,49.7584,49.7322,49.7479,44900.0
2013-04-24 14:00:00,95.15,95.16,95.14,95.15,11300.0,49.7427,49.7479,49.7375,49.7427,11300.0
2013-04-24 14:05:00,95.16,95.16,95.15,95.16,9900.0,49.7479,49.7479,49.7427,49.7479,9900.0
2013-04-24 14:10:00,95.16,95.16,95.15,95.16,23300.0,49.7479,49.7479,49.7427,49.7479,23300.0
2013-04-24 14:15:00,95.16,95.16,95.14,95.15,7700.0,49.7479,49.7479,49.7375,49.7427,7700.0
2013-04-24 14:20:00,95.15,95.15,95.14,95.15,5800.0,49.7427,49.7427,49.7375,49.7427,5800.0
2013-04-24 14:25:00,95.15,95.16,95.14,95.15,5600.0,49.7427,49.7479,49.7375,49.7427,5600.0
2013-04-24 14:30:00,95.16,95.19,95.16,95.18,14100.0,49.7479,49.7636,49.7479,49.7584,14100.0
2013-04-24 14:35:00,95.18,95.21,95.17,95.21,24800.0,49.7584,49.7741,49.7531,49.7741,24800.0
2013-04-24 14:40:00,95.2,95.22,95.2,95.22,79000.0,49.7688,49.7793,49.7688,49.7793,79000.0
2013-04-24 14:45:00,95.22,95.24,95.21,95.23,75100.0,49.7793,49.7897,49.7741,49.7845,75100.0
2013-04-24 14:50:00,95.22,95.24,95.22,95.24,45700.0,49.7793,49.7897,49.7793,49.7897,45700.0
2013-04-24 14:55:00,95.24,95.25,95.23,95.24,75700.0,49.7897,49.795,49.7845,49.7897,75700.0
2013-04-24 15:00:00,95.24,95.24,95.23,95.24,36200.0,49.7897,49.7897,49.7845,49.7897,36200.0
2013-04-24 15:05:00,95.24,95.25,95.23,95.25,10500.0,49.7897,49.795,49.7845,49.795,10500.0
2013-04-24 15:10:00,95.24,95.26,95.24,95.25,41400.0,49.7897,49.8002,49.7897,49.795,41400.0
2013-04-24 15:15:00,95.24,95.26,95.23,95.23,40600.0,49.7897,49.8002,49.7845,49.7845,40600.0
2013-04-24 15:20:00,95.23,95.25,95.22,95.24,38700.0,49.7845,49.795,49.7793,49.7897,38700.0
2013-04-24 15:25:00,95.24,95.24,95.2,95.21,56500.0,49.7897,49.7897,49.7688,49.7741,56500.0
2013-04-24 15:30:00,95.21,95.22,95.19,95.2,31300.0,49.7741,49.7793,49.7636,49.7688,31300.0
2013-04-24 15:35:00,95.2,95.22,95.2,95.22,28700.0,49.7688,49.7793,49.7688,49.7793,28700.0
2013-04-24 15:40:00,95.22,95.24,95.21,95.22,43900.0,49.7793,49.7897,49.7741,49.7793,43900.0
2013-04-24 15:45:00,95.22,95.23,95.19,95.2,38000.0,49.7793,49.7845,49.7636,49.7688,38000.0
2013-04-24 15:50:00,95.2,95.2,95.18,95.19,46200.0,49.7688,49.7688,49.7584,49.7636,46200.0
2013-04-24 15:55:00,95.19,95.22,95.18,95.21,100500.0,49.7636,49.7793,49.7584,49.7741,100500.0
2013-04-25 09:30:00,95.22,95.32,95.14,95.3,61000.0,49.7793,49.8316,49.7375,49.8211,61000.0
2013-04-25 09:35:00,95.3,95.35,95.26,95.35,60500.0,49.8211,49.8472,49.8002,49.8472,60500.0
2013-04-25 09:40:00,95.36,95.37,95.34,95.35,32600.0,49.8525,49.8577,49.842,49.8472,32600.0
2013-04-25 09:45:00,95.35,95.37,95.3,95.34,66000.0,49.8472,49.8577,49.8211,49.842,66000.0
2013-04-25 09:50:00,95.35,95.37,95.31,95.37,19300.0,49.8472,49.8577,49.8263,49.8577,19300.0
2013-04-25 09:55:00,95.37,95.38,95.36,95.38,23200.0,49.8577,49.8629,49.8525,49.8629,23200.0
2013-04-25 10:00:00,95.38,95.39,95.37,95.39,15000.0,49.8629,49.8682,49.8577,49.8682,15000.0
2013-04-25 10:05:00,95.38,95.39,95.37,95.39,19500.0,49.8629,49.8682,49.8577,49.8682,19500.0
2013-04-25 10:10:00,95.39,95.4,95.37,95.37,31000.0,49.8682,49.8734,49.8577,49.8577,31000.0
2013-04-25 10:15:00,95.38,95.4,95.37,95.4,10900.0,49.8629,49.8734,49.8577,49.8734,10900.0
2013-04-25 10:20:00,95.4,95.4,95.38,95.4,14100.0,49.8734,49.8734,49.8629,49.8734,14100.0
2013-04-25 10:25:00,95.4,95.44,95.39,95.43,77600.0,49.8734,49.8943,49.8682,49.8891,77600.0
2013-04-25 10:30:00,95.43,95.44,95.42,95.44,20300.0,49.8891,49.8943,49.8838,49.8943,20300.0
2013-04-25 10:35:00,95.43,95.44,95.43,95.44,21600.0,49.8891,49.8943,49.8891,49.8943,21600.0
2013-04-25 10:40:00,95.44,95.45,95.43,95.45,8600.0,49.8943,49.8995,49.8891,49.8995,8600.0
2013-04-25 10:45:00,95.45,95.45,95.42,95.42,26600.0,49.8995,49.8995,49.8838,49.8838,26600.0
2013-04-25 10:50:00,95.42,95.46,95.42,95.45,20000.0,49.8838,49.9048,49.8838,49.8995,20000.0
2013-04-25 10:55:00,95.43,95.43,95.41,95.43,15100.0,49.8891,49.8891,49.8786,49.8891,15100.0
2013-04-25 11:00:00,95.43,95.45,95.43,95.45,6600.0,49.8891,49.8995,49.8891,49.8995,6600.0
2013-04-25 11:05:00,95.45,95.45,95.44,95.45,4200.0,49.8995,49.8995,49.8943,49.8995,4200.0
2013-04-25 11:10:00,95.45,95.45,95.44,95.45,7900.0,49.8995,49.8995,49.8943,49.8995,7900.0
2013-04-25 11:15:00,95.45,95.45,95.44,95.45,11800.0,49.8995,49.8995,49.8943,49.8995,11800.0
2013-04-25 11:20:00,95.45,95.45,95.44,95.45,4100.0,49.8995,49.8995,49.8943,49.8995,4100.0
2013-04-25 11:25:00,95.45,95.45,95.44,95.45,13600.0,49.8995,49.8995,49.8943,49.8995,13600.0
2013-04-25 11:30:00,95.45,95.46,95.44,95.45,32000.0,49.8995,49.9048,49.8943,49.8995,32000.0
2013-04-25 11:35:00,95.44,95.44,95.41,95.42,30800.0,49.8943,49.8943,49.8786,49.8838,30800.0
2013-04-25 11:40:00,95.43,95.45,95.42,95.44,5700.0,49.8891,49.8995,49.8838,49.8943,5700.0
2013-04-25 11:45:00,95.45,95.45,95.44,95.45,5100.0,49.8995,49.8995,49.8943,49.8995,5100.0
2013-04-25 11:50:00,95.45,95.45,95.44,95.44,8200.0,49.8995,49.8995,49.8943,49.8943,8200.0
2013-04-25 11:55:00,95.44,95.44,95.42,95.43,7300.0,49.8943,49.8943,49.8838,49.8891,7300.0
2013-04-25 12:00:00,95.43,95.43,95.39,95.41,31000.0,49.8891,49.8891,49.8682,49.8786,31000.0
2013-04-25 12:05:00,95.4,95.42,95.39,95.42,18800.0,49.8734,49.8838,49.8682,49.8838,18800.0
2013-04-25 12:10:00,95.44,95.44,95.42,95.43,11900.0,49.8943,49.8943,49.8838,49.8891,11900.0
2013-04-25 12:15:00,95.43,95.44,95.43,95.44,6800.0,49.8891,49.8943,49.8891,49.8943,6800.0
2013-04-25 12:20:00,95.44,95.44,95.43,95.44,4600.0,49.8943,49.8943,49.8891,49.8943,4600.0
2013-04-25 12:25:00,95.44,95.44,95.42,95.42,16300.0,49.8943,49.8943,49.8838,49.8838,16300.0
2013-04-25 12:30:00,95.42,95.44,95.42,95.44,14300.0,49.8838,49.8943,49.8838,49.8943,14300.0
2013-04-25 12:35:00,95.44,95.48,95.44,95.47,107900.0,49.8943,49.9152,49.8943,49.91,107900.0
2013-04-25 12:40:00,95.46,95.48,95.43,95.44,31300.0,49.9048,49.9152,49.8891,49.8943,31300.0
2013-04-25 12:45:00,95.45,95.48,95.44,95.46,62300.0,49.8995,49.9152,49.8943,49.9048,62300.0
2013-04-25 12:50:00,95.47,95.47,95.45,95.46,8400.0,49.91,49.91,49.8995,49.9048,8400.0
2013-04-25 12:55:00,95.45,95.46,95.44,95.45,17300.0,49.8995,49.9048,49.8943,49.8995,17300.0
2013-04-25 13:00:00,95.45,95.45,95.44,95.45,4100.0,49.8995,49.8995,49.8943,49.8995,4100.0
2013-04-25 13:05:00,95.45,95.45,95.44,95.45,6500.0,49.8995,49.8995,49.8943,49.8995,6500.0
2013-04-25 13:10:00,95.45,95.45,95.43,95.45,9100.0,49.8995,49.8995,49.8891,49.8995,9100.0
2013-04-25 13:15:00,95.44,95.45,95.44,95.45,7500.0,49.8943,49.8995,49.8943,49.8995,7500.0
2013-04-25 13:20:00,95.45,95.45,95.44,95.45,6500.0,49.8995,49.8995,49.8943,49.8995,6500.0
2013-04-25 13:25:00,95.45,95.52,95.44,95.46,324200.0,49.8995,49.9361,49.8943,49.9048,324200.0
2013-04-25 13:30:00,95.46,95.48,95.45,95.48,87400.0,49.9048,49.9152,49.8995,49.9152,87400.0
2013-04-25 13:35:00,95.47,95.48,95.47,95.47,5600.0,49.91,49.9152,49.91,49.91,5600.0
2013-04-25 13:40:00,95.48,95.48,95.47,95.48,11800.0,49.9152,49.9152,49.91,49.9152,11800.0
2013-04-25 13:45:00,95.48,95.48,95.47,95.47,11200.0,49.9152,49.9152,49.91,49.91,11200.0
2013-04-25 13:50:00,95.48,95.48,95.47,95.48,14000.0,49.9152,49.9152,49.91,49.9152,14000.0
2013-04-25 13:55:00,95.48,95.48,95.47,95.48,16100.0,49.9152,49.9152,49.91,49.9152,16100.0
2013-04-25 14:00:00,95.47,95.49,95.47,95.48,23300.0,49.91,49.9204,49.91,49.9152,23300.0
2013-04-25 14:05:00,95.48,95.51,95.48,95.51,77000.0,49.9152,49.9309,49.9152,49.9309,77000.0
2013-04-25 14:10:00,95.51,95.51,95.5,95.51,10200.0,49.9309,49.9309,49.9257,49.9309,10200.0
2013-04-25 14:15:00,95.51,95.51,95.48,95.48,19600.0,49.9309,49.9309,49.9152,49.9152,19600.0
2013-04-25 14:20:00,95.48,95.49,95.48,95.49,17300.0,49.9152,49.9204,49.9152,49.9204,17300.0
2013-04-25 14:25:00,95.49,95.5,95.48,95.49,14100.0,49.9204,49.9257,49.9152,49.9204,14100.0
2013-04-25 14:30:00,95.48,95.49,95.45,95.46,14100.0,49.9152,49.9204,49.8995,49.9048,14100.0
2013-04-25 14:35:00,95.46,95.49,95.45,95.48,54200.0,49.9048,49.9204,49.8995,49.9152,54200.0
2013-04-25 14:40:00,95.49,95.5,95.48,95.5,35200.0,49.9204,49.9257,49.9152,49.9257,35200.0
2013-04-25 14:45:00,95.49,95.5,95.48,95.48,14200.0,49.9204,49.9257,49.9152,49.9152,14200.0
2013-04-25 14:50:00,95.48,95.49,95.46,95.47,8600.0,49.9152,49.9204,49.9048,49.91,8600.0
2013-04-25 14:55:00,95.47,95.47,95.42,95.44,15000.0,49.91,49.91,49.8838,49.8943,15000.0
2013-04-25 15:00:00,95.42,95.43,95.4,95.41,11000.0,49.8838,49.8891,49.8734,49.8786,11000.0
2013-04-25 15:05:00,95.4,95.41,95.39,95.41,11200.0,49.8734,49.8786,49.8682,49.8786,11200.0
2013-04-25 15:10:00,95.41,95.44,95.36,95.39,36700.0,49.8786,49.8943,49.8525,49.8682,36700.0
2013-04-25 15:15:00,95.39,95.44,95.39,95.41,35800.0,49.8682,49.8943,49.8682,49.8786,35800.0
2013-04-25 15:20:00,95.41,95.42,95.38,95.4,30300.0,49.8786,49.8838,49.8629,49.8734,30300.0
2013-04-25 15:25:00,95.4,95.43,95.38,95.39,24900.0,49.8734,49.8891,49.8629,49.8682,24900.0
2013-04-25 15:30:00,95.39,95.43,95.38,95.41,19800.0,49.8682,49.8891,49.8629,49.8786,19800.0
2013-04-25 15:35:00,95.41,95.44,95.4,95.44,49200.0,49.8786,49.8943,49.8734,49.8943,49200.0
2013-04-25 15:40:00,95.44,95.44,95.41,95.42,26000.0,49.8943,49.8943,49.8786,49.8838,26000.0
2013-04-25 15:45:00,95.42,95.42,95.41,95.41,42800.0,49.8838,49.8838,49.8786,49.8786,42800.0
2013-04-25 15:50:00,95.42,95.42,95.36,95.38,66700.0,49.8838,49.8838,49.8525,49.8629,66700.0
2013-04-25 15:55:00,95.38,95.38,95.34,95.38,160100.0,49.8629,49.8629,49.842,49.8629,160100.0
2013-04-26 09:30:00,95.46,95.47,95.42,95.46,39100.0,49.9048,49.91,49.8838,49.9048,39100.0
2013-04-26 09:35:00,95.45,95.48,95.44,95.44,54600.0,49.8995,49.9152,49.8943,49.8943,54600.0
2013-04-26 09:40:00,95.43,95.45,95.42,95.44,27500.0,49.8891,49.8995,49.8838,49.8943,27500.0
2013-04-26 09:45:00,95.44,95.45,95.41,95.42,26900.0,49.8943,49.8995,49.8786,49.8838,26900.0
2013-04-26 09:50:00,95.41,95.43,95.41,95.43,10500.0,49.8786,49.8891,49.8786,49.8891,10500.0
2013-04-26 09:55:00,95.43,95.44,95.42,95.44,11500.0,49.8891,49.8943,49.8838,49.8943,11500.0
2013-04-26 10:00:00,95.44,95.45,95.43,95.44,41200.0,49.8943,49.8995,49.8891,49.8943,41200.0
2013-04-26 10:05:00,95.44,95.44,95.41,95.43,17300.0,49.8943,49.8943,49.8786,49.8891,17300.0
2013-04-26 10:10:00,95.42,95.44,95.38,95.41,72800.0,49.8838,49.8943,49.8629,49.8786,72800.0
2013-04-26 10:15:00,95.41,95.41,95.39,95.41,44600.0,49.8786,49.8786,49.8682,49.8786,44600.0
2013-04-26 10:20:00,95.41,95.42,95.39,95.42,58200.0,49.8786,49.8838,49.8682,49.8838,58200.0
2013-04-26 10:25:00,95.41,95.44,95.41,95.44,52500.0,49.8786,49.8943,49.8786,49.8943,52500.0
2013-04-26 10:30:00,95.44,95.44,95.41,95.42,65800.0,49.8943,49.8943,49.8786,49.8838,65800.0
2013-04-26 10:35:00,95.43,95.46,95.42,95.43,63000.0,49.8891,49.9048,49.8838,49.8891,63000.0
2013-04-26 10:40:00,95.44,95.44,95.42,95.44,37700.0,49.8943,49.8943,49.8838,49.8943,37700.0
2013-04-26 10:45:00,95.44,95.44,95.43,95.43,12000.0,49.8943,49.8943,49.8891,49.8891,12000.0
2013-04-26 10:50:00,95.44,95.46,95.44,95.45,15900.0,49.8943,49.9048,49.8943,49.8995,15900.0
2013-04-26 10:55:00,95.45,95.45,95.43,95.43,25100.0,49.8995,49.8995,49.8891,49.8891,25100.0
2013-04-26 11:00:00,95.44,95.44,95.42,95.44,10300.0,49.8943,49.8943,49.8838,49.8943,10300.0
2013-04-26 11:05:00,95.44,95.44,95.43,95.43,30000.0,49.8943,49.8943,49.8891,49.8891,30000.0
2013-04-26 11:10:00,95.44,95.44,95.43,95.43,17000.0,49.8943,49.8943,49.8891,49.8891,17000.0
2013-04-26 11:15:00,95.44,95.46,95.43,95.46,23500.0,49.8943,49.9048,49.8891,49.9048,23500.0
2013-04-26 11:20:00,95.44,95.47,95.43,95.47,34000.0,49.8943,49.91,49.8891,49.91,34000.0
2013-04-26 11:25:00,95.47,95.47,95.45,95.46,35300.0,49.91,49.91,49.8995,49.9048,35300.0
2013-04-26 11:30:00,95.47,95.47,95.44,95.46,24000.0,49.91,49.91,49.8943,49.9048,24000.0
2013-04-26 11:35:00,95.45,95.46,95.42,95.43,36600.0,49.8995,49.9048,49.8838,49.8891,36600.0
2013-04-26 11:40:00,95.42,95.43,95.42,95.43,11600.0,49.8838,49.8891,49.8838,49.8891,11600.0
2013-04-26 11:45:00,95.43,95.44,95.39,95.39,51200.0,49.8891,49.8943,49.8682,49.8682,51200.0
2013-04-26 11:50:00,95.39,95.39,95.38,95.39,16300.0,49.8682,49.8682,49.8629,49.8682,16300.0
2013-04-26 11:55:00,95.38,95.41,95.38,95.41,37100.0,49.8629,49.8786,49.8629,49.8786,37100.0
2013-04-26 12:00:00,95.41,95.42,95.4,95.41,36300.0,49.8786,49.8838,49.8734,49.8786,36300.0
2013-04-26 12:05:00,95.42,95.42,95.4,95.41,11900.0,49.8838,49.8838,49.8734,49.8786,11900.0
2013-04-26 12:10:00,95.41,95.43,95.4,95.42,28100.0,49.8786,49.8891,49.8734,49.8838,28100.0
2013-04-26 12:15:00,95.42,95.43,95.41,95.41,12800.0,49.8838,49.8891,49.8786,49.8786,12800.0
2013-04-26 12:20:00,95.42,95.43,95.39,95.39,37700.0,49.8838,49.8891,49.8682,49.8682,37700.0
2013-04-26 12:25:00,95.39,95.39,95.35,95.39,11700.0,49.8682,49.8682,49.8472,49.8682,11700.0
2013-04-26 12:30:00,95.39,95.4,95.36,95.39,31300.0,49.8682,49.8734,49.8525,49.8682,31300.0
2013-04-26 12:35:00,95.39,95.39,95.37,95.38,32300.0,49.8682,49.8682,49.8577,49.8629,32300.0
2013-04-26 12:40:00,95.37,95.38,95.37,95.38,31000.0,49.8577,49.8629,49.8577,49.8629,31000.0
2013-04-26 12:45:00,95.37,95.38,95.35,95.37,23500.0,49.8577,49.8629,49.8472,49.8577,23500.0
2013-04-26 12:50:00,95.37,95.38,95.35,95.38,21300.0,49.8577,49.8629,49.8472,49.8629,21300.0
2013-04-26 12:55:00,95.37,95.38,95.36,95.38,23600.0,49.8577,49.8629,49.8525,49.8629,23600.0
2013-04-26 13:00:00,95.38,95.41,95.37,95.4,29700.0,49.8629,49.8786,49.8577,49.8734,29700.0
2013-04-26 13:05:00,95.39,95.41,95.39,95.41,14900.0,49.8682,49.8786,49.8682,49.8786,14900.0
2013-04-26 13:10:00,95.41,95.44,95.41,95.42,21000.0,49.8786,49.8943,49.8786,49.8838,21000.0
2013-04-26 13:15:00,95.43,95.43,95.38,95.38,18600.0,49.8891,49.8891,49.8629,49.8629,18600.0
2013-04-26 13:20:00,95.39,95.4,95.38,95.4,14700.0,49.8682,49.8734,49.8629,49.8734,14700.0
2013-04-26 13:25:00,95.4,95.4,95.37,95.39,26100.0,49.8734,49.8734,49.8577,49.8682,26100.0
2013-04-26 13:30:00,95.39,95.4,95.37,95.37,22700.0,49.8682,49.8734,49.8577,49.8577,22700.0
2013-04-26 13:35:00,95.37,95.38,95.36,95.37,14600.0,49.8577,49.8629,49.8525,49.8577,14600.0
2013-04-26 13:40:00,95.37,95.37,95.35,95.37,10900.0,49.8577,49.8577,49.8472,49.8577,10900.0
2013-04-26 13:45:00,95.38,95.39,95.36,95.39,19400.0,49.8629,49.8682,49.8525,49.8682,19400.0
2013-04-26 13:50:00,95.38,95.39,95.38,95.38,10500.0,49.8629,49.8682,49.8629,49.8629,10500.0
2013-04-26 13:55:00,95.38,95.39,95.36,95.36,31400.0,49.8629,49.8682,49.8525,49.8525,31400.0
2013-04-26 14:00:00,95.36,95.37,95.35,95.36,14400.0,49.8525,49.8577,49.8472,49.8525,14400.0
2013-04-26 14:05:00,95.36,95.37,95.34,95.34,24900.0,49.8525,49.8577,49.842,49.842,24900.0
2013-04-26 14:10:00,95.35,95.37,95.33,95.34,17200.0,49.8472,49.8577,49.8368,49.842,17200.0
2013-04-26 14:15:00,95.35,95.39,95.34,95.37,44600.0,49.8472,49.8682,49.842,49.8577,44600.0
2013-04-26 14:20:00,95.37,95.38,95.36,95.37,18200.0,49.8577,49.8629,49.8525,49.8577,18200.0
2013-04-26 14:25:00,95.38,95.41,95.37,95.38,34100.0,49.8629,49.8786,49.8577,49.8629,34100.0
2013-04-26 14:30:00,95.39,95.39,95.36,95.37,13700.0,49.8682,49.8682,49.8525,49.8577,13700.0
2013-04-26 14:35:00,95.37,95.39,95.36,95.37,24500.0,49.8577,49.8682,49.8525,49.8577,24500.0
2013-04-26 14:40:00,95.38,95.38,95.35,95.38,23800.0,49.8629,49.8629,49.8472,49.8629,23800.0
2013-04-26 14:45:00,95.39,95.39,95.37,95.38,24700.0,49.8682,49.8682,49.8577,49.8629,24700.0
2013-04-26 14:50:00,95.38,95.38,95.37,95.38,15000.0,49.8629,49.8629,49.8577,49.8629,15000.0
2013-04-26 14:55:00,95.38,95.4,95.37,95.39,7500.0,49.8629,49.8734,49.8577,49.8682,7500.0
2013-04-26 15:00:00,95.4,95.43,95.39,95.43,11300.0,49.8734,49.8891,49.8682,49.8891,11300.0
2013-04-26 15:05:00,95.43,95.48,95.42,95.47,22500.0,49.8891,49.9152,49.8838,49.91,22500.0
2013-04-26 15:10:00,95.47,95.47,95.43,95.43,18200.0,49.91,49.91,49.8891,49.8891,18200.0
2013-04-26 15:15:00,95.43,95.44,95.42,95.42,11600.0,49.8891,49.8943,49.8838,49.8838,11600.0
2013-04-26 15:20:00,95.43,95.44,95.43,95.44,58600.0,49.8891,49.8943,49.8891,49.8943,58600.0
2013-04-26 15:25:00,95.44,95.44,95.43,95.44,22000.0,49.8943,49.8943,49.8891,49.8943,22000.0
2013-04-26 15:30:00,95.44,95.44,95.43,95.43,41200.0,49.8943,49.8943,49.8891,49.8891,41200.0
2013-04-26 15:35:00,95.44,95.44,95.41,95.41,42800.0,49.8943,49.8943,49.8786,49.8786,42800.0
2013-04-26 15:40:00,95.42,95.44,95.4,95.44,35300.0,49.8838,49.8943,49.8734,49.8943,35300.0
2013-04-26 15:45:00,95.44,95.44,95.38,95.41,80100.0,49.8943,49.8943,49.8629,49.8786,80100.0
2013-04-26 15:50:00,95.4,95.41,95.36,95.37,75500.0,49.8734,49.8786,49.8525,49.8577,75500.0
2013-04-26 15:55:00,95.36,95.43,95.35,95.41,294800.0,49.8525,49.8891,49.8472,49.8786,294800.0
2013-04-29 09:30:00,95.39,95.47,95.38,95.41,49000.0,49.8682,49.91,49.8629,49.8786,49000.0
2013-04-29 09:35:00,95.42,95.44,95.4,95.44,16900.0,49.8838,49.8943,49.8734,49.8943,16900.0
2013-04-29 09:40:00,95.44,95.47,95.44,95.47,21700.0,49.8943,49.91,49.8943,49.91,21700.0
2013-04-29 09:45:00,95.47,95.47,95.42,95.44,20200.0,49.91,49.91,49.8838,49.8943,20200.0
2013-04-29 09:50:00,95.44,95.45,95.44,95.44,39200.0,49.8943,49.8995,49.8943,49.8943,39200.0
2013-04-29 09:55:00,95.45,95.45,95.44,95.45,34300.0,49.8995,49.8995,49.8943,49.8995,34300.0
2013-04-29 10:00:00,95.48,95.51,95.47,95.5,56900.0,49.9152,49.9309,49.91,49.9257,56900.0
2013-04-29 10:05:00,95.48,95.52,95.47,95.52,57200.0,49.9152,49.9361,49.91,49.9361,57200.0
2013-04-29 10:10:00,95.51,95.54,95.51,95.52,4400.0,49.9309,49.9466,49.9309,49.9361,4400.0
2013-04-29 10:15:00,95.53,95.53,95.51,95.51,13200.0,49.9413,49.9413,49.9309,49.9309,13200.0
2013-04-29 10:20:00,95.52,95.53,95.51,95.52,15600.0,49.9361,49.9413,49.9309,49.9361,15600.0
2013-04-29 10:25:00,95.51,95.54,95.51,95.51,67400.0,49.9309,49.9466,49.9309,49.9309,67400.0
2013-04-29 10:30:00,95.53,95.53,95.51,95.52,4100.0,49.9413,49.9413,49.9309,49.9361,4100.0
2013-04-29 10:35:00,95.52,95.54,95.52,95.53,68300.0,49.9361,49.9466,49.9361,49.9413,68300.0
2013-04-29 10:40:00,95.53,95.53,95.51,95.51,29600.0,49.9413,49.9413,49.9309,49.9309,29600.0
2013-04-29 10:45:00,95.52,95.54,95.51,95.54,2600.0,49.9361,49.9466,49.9309,49.9466,2600.0
2013-04-29 10:50:00,95.54,95.55,95.54,95.54,8100.0,49.9466,49.9518,49.9466,49.9466,8100.0
2013-04-29 10:55:00,95.54,95.58,95.54,95.57,10900.0,49.9466,49.9675,49.9466,49.9623,10900.0
2013-04-29 11:00:00,95.57,95.57,95.52,95.53,16100.0,49.9623,49.9623,49.9361,49.9413,16100.0
2013-04-29 11:05:00,95.53,95.54,95.53,95.54,3400.0,49.9413,49.9466,49.9413,49.9466,3400.0
2013-04-29 11:10:00,95.53,95.54,95.53,95.53,4300.0,49.9413,49.9466,49.9413,49.9413,4300.0
2013-04-29 11:15:00,95.53,95.55,95.53,95.55,3300.0,49.9413,49.9518,49.9413,49.9518,3300.0
2013-04-29 11:20:00,95.54,95.56,95.54,95.55,13700.0,49.9466,49.957,49.9466,49.9518,13700.0
2013-04-29 11:25:00,95.55,95.56,95.54,95.55,16000.0,49.9518,49.957,49.9466,49.9518,16000.0
2013-04-29 11:30:00,95.55,95.56,95.54,95.55,21400.0,49.9518,49.957,49.9466,49.9518,21400.0
2013-04-29 11:35:00,95.55,95.55,95.54,95.54,19600.0,49.9518,49.9518,49.9466,49.9466,19600.0
2013-04-29 11:40:00,95.55,95.55,95.54,95.54,10600.0,49.9518,49.9518,49.9466,49.9466,10600.0
2013-04-29 11:45:00,95.54,95.55,95.54,95.54,1600.0,49.9466,49.9518,49.9466,49.9466,1600.0
2013-04-29 11:50:00,95.54,95.55,95.53,95.53,3900.0,49.9466,49.9518,49.9413,49.9413,3900.0
2013-04-29 11:55:00,95.53,95.54,95.53,95.54,11900.0,49.9413,49.9466,49.9413,49.9466,11900.0
2013-04-29 12:00:00,95.53,95.55,95.53,95.55,51800.0,49.9413,49.9518,49.9413,49.9518,51800.0
2013-04-29 12:05:00,95.56,95.56,95.55,95.55,1800.0,49.957,49.957,49.9518,49.9518,1800.0
2013-04-29 12:10:00,95.56,95.56,95.55,95.55,6900.0,49.957,49.957,49.9518,49.9518,6900.0
2013-04-29 12:15:00,95.55,95.56,95.55,95.56,1900.0,49.9518,49.957,49.9518,49.957,1900.0
2013-04-29 12:20:00,95.55,95.56,95.55,95.55,4500.0,49.9518,49.957,49.9518,49.9518,4500.0
2013-04-29 12:25:00,95.56,95.56,95.55,95.55,7200.0,49.957,49.957,49.9518,49.9518,7200.0
2013-04-29 12:30:00,95.55,95.56,95.55,95.55,2600.0,49.9518,49.957,49.9518,49.9518,2600.0
2013-04-29 12:35:00,95.55,95.56,95.55,95.55,9500.0,49.9518,49.957,49.9518,49.9518,9500.0
2013-04-29 12:40:00,95.55,95.56,95.55,95.56,6400.0,49.9518,49.957,49.9518,49.957,6400.0
2013-04-29 12:45:00,95.56,95.57,95.54,95.57,46700.0,49.957,49.9623,49.9466,49.9623,46700.0
2013-04-29 12:50:00,95.56,95.57,95.52,95.52,142800.0,49.957,49.9623,49.9361,49.9361,142800.0
2013-04-29 12:55:00,95.52,95.53,95.52,95.53,26800.0,49.9361,49.9413,49.9361,49.9413,26800.0
2013-04-29 13:00:00,95.52,95.53,95.51,95.51,25000.0,49.9361,49.9413,49.9309,49.9309,25000.0
2013-04-29 13:05:00,95.51,95.53,95.51,95.52,17300.0,49.9309,49.9413,49.9309,49.9361,17300.0
2013-04-29 13:10:00,95.51,95.53,95.51,95.53,16300.0,49.9309,49.9413,49.9309,49.9413,16300.0
2013-04-29 13:15:00,95.51,95.53,95.51,95.52,27500.0,49.9309,49.9413,49.9309,49.9361,27500.0
2013-04-29 13:20:00,95.53,95.53,95.51,95.51,8400.0,49.9413,49.9413,49.9309,49.9309,8400.0
2013-04-29 13:25:00,95.51,95.53,95.51,95.53,12200.0,49.9309,49.9413,49.9309,49.9413,12200.0
2013-04-29 13:30:00,95.53,95.55,95.52,95.55,8700.0,49.9413,49.9518,49.9361,49.9518,8700.0
2013-04-29 13:35:00,95.55,95.55,95.54,95.55,4000.0,49.9518,49.9518,49.9466,49.9518,4000.0
2013-04-29 13:40:00,95.55,95.55,95.54,95.55,5800.0,49.9518,49.9518,49.9466,49.9518,5800.0
2013-04-29 13:45:00,95.55,95.55,95.54,95.55,16300.0,49.9518,49.9518,49.9466,49.9518,16300.0
2013-04-29 13:50:00,95.55,95.57,95.54,95.55,12100.0,49.9518,49.9623,49.9466,49.9518,12100.0
2013-04-29 13:55:00,95.54,95.56,95.54,95.55,20100.0,49.9466,49.957,49.9466,49.9518,20100.0
2013-04-29 14:00:00,95.55,95.56,95.53,95.55,10100.0,49.9518,49.957,49.9413,49.9518,10100.0
2013-04-29 14:05:00,95.56,95.56,95.55,95.56,3500.0,49.957,49.957,49.9518,49.957,3500.0
2013-04-29 14:10:00,95.56,95.56,95.55,95.56,5200.0,49.957,49.957,49.9518,49.957,5200.0
2013-04-29 14:15:00,95.56,95.56,95.55,95.56,5300.0,49.957,49.957,49.9518,49.957,5300.0
2013-04-29 14:20:00,95.56,95.58,95.55,95.55,13300.0,49.957,49.9675,49.9518,49.9518,13300.0
2013-04-29 14:25:00,95.55,95.57,95.55,95.57,6900.0,49.9518,49.9623,49.9518,49.9623,6900.0
2013-04-29 14:30:00,95.56,95.57,95.55,95.55,3500.0,49.957,49.9623,49.9518,49.9518,3500.0
2013-04-29 14:35:00,95.55,95.58,95.55,95.57,11500.0,49.9518,49.9675,49.9518,49.9623,11500.0
2013-04-29 14:40:00,95.56,95.57,95.55,95.57,10300.0,49.957,49.9623,49.9518,49.9623,10300.0
2013-04-29 14:45:00,95.57,95.57,95.56,95.57,3400.0,49.9623,49.9623,49.957,49.9623,3400.0
2013-04-29 14:50:00,95.57,95.57,95.56,95.57,6200.0,49.9623,49.9623,49.957,49.9623,6200.0
2013-04-29 14:55:00,95.57,95.57,95.56,95.57,12800.0,49.9623,49.9623,49.957,49.9623,12800.0
2013-04-29 15:00:00,95.57,95.57,95.56,95.56,25700.0,49.9623,49.9623,49.957,49.957,25700.0
2013-04-29 15:05:00,95.57,95.58,95.55,95.56,30200.0,49.9623,49.9675,49.9518,49.957,30200.0
2013-04-29 15:10:00,95.56,95.57,95.56,95.57,6900.0,49.957,49.9623,49.957,49.9623,6900.0
2013-04-29 15:15:00,95.57,95.57,95.56,95.57,8100.0,49.9623,49.9623,49.957,49.9623,8100.0
2013-04-29 15:20:00,95.57,95.57,95.56,95.57,6400.0,49.9623,49.9623,49.957,49.9623,6400.0
2013-04-29 15:25:00,95.56,95.57,95.56,95.57,7200.0,49.957,49.9623,49.957,49.9623,7200.0
2013-04-29 15:30:00,95.57,95.57,95.56,95.57,12100.0,49.9623,49.9623,49.957,49.9623,12100.0
2013-04-29 15:35:00,95.56,95.57,95.56,95.56,14600.0,49.957,49.9623,49.957,49.957,14600.0
2013-04-29 15:40:00,95.56,95.58,95.56,95.58,22700.0,49.957,49.9675,49.957,49.9675,22700.0
2013-04-29 15:45:00,95.58,95.59,95.57,95.57,30400.0,49.9675,49.9727,49.9623,49.9623,30400.0
2013-04-29 15:50:00,95.56,95.56,95.53,95.56,59300.0,49.957,49.957,49.9413,49.957,59300.0
2013-04-29 15:55:00,95.55,95.56,95.54,95.54,204100.0,49.9518,49.957,49.9466,49.9466,204100.0
2013-04-30 09:30:00,95.69,95.75,95.61,95.64,30700.0,50.025,50.0564,49.9832,49.9989,30700.0
2013-04-30 09:35:00,95.65,95.66,95.61,95.66,27100.0,50.0041,50.0093,49.9832,50.0093,27100.0
2013-04-30 09:40:00,95.66,95.66,95.59,95.62,15400.0,50.0093,50.0093,49.9727,49.9884,15400.0
2013-04-30 09:45:00,95.63,95.65,95.62,95.63,5500.0,49.9936,50.0041,49.9884,49.9936,5500.0
2013-04-30 09:50:00,95.63,95.63,95.61,95.62,10300.0,49.9936,49.9936,49.9832,49.9884,10300.0
2013-04-30 09:55:00,95.61,95.62,95.59,95.61,10500.0,49.9832,49.9884,49.9727,49.9832,10500.0
2013-04-30 10:00:00,95.6,95.61,95.55,95.58,26000.0,49.9779,49.9832,49.9518,49.9675,26000.0
2013-04-30 10:05:00,95.6,95.6,95.56,95.57,15900.0,49.9779,49.9779,49.957,49.9623,15900.0
2013-04-30 10:10:00,95.57,95.59,95.57,95.58,3000.0,49.9623,49.9727,49.9623,49.9675,3000.0
2013-04-30 10:15:00,95.59,95.6,95.56,95.57,14800.0,49.9727,49.9779,49.957,49.9623,14800.0
2013-04-30 10:20:00,95.58,95.59,95.56,95.56,6500.0,49.9675,49.9727,49.957,49.957,6500.0
2013-04-30 10:25:00,95.57,95.57,95.55,95.56,6000.0,49.9623,49.9623,49.9518,49.957,6000.0
2013-04-30 10:30:00,95.56,95.59,95.56,95.58,12200.0,49.957,49.9727,49.957,49.9675,12200.0
2013-04-30 10:35:00,95.57,95.61,95.57,95.6,37400.0,49.9623,49.9832,49.9623,49.9779,37400.0
2013-04-30 10:40:00,95.6,95.6,95.58,95.6,19800.0,49.9779,49.9779,49.9675,49.9779,19800.0
2013-04-30 10:45:00,95.59,95.6,95.59,95.6,3600.0,49.9727,49.9779,49.9727,49.9779,3600.0
2013-04-30 10:50:00,95.59,95.61,95.59,95.6,17800.0,49.9727,49.9832,49.9727,49.9779,17800.0
2013-04-30 10:55:00,95.6,95.62,95.6,95.6,66400.0,49.9779,49.9884,49.9779,49.9779,66400.0
2013-04-30 11:00:00,95.6,95.62,95.6,95.61,16900.0,49.9779,49.9884,49.9779,49.9832,16900.0
2013-04-30 11:05:00,95.61,95.63,95.61,95.63,11400.0,49.9832,49.9936,49.9832,49.9936,11400.0
2013-04-30 11:10:00,95.63,95.63,95.61,95.61,14700.0,49.9936,49.9936,49.9832,49.9832,14700.0
2013-04-30 11:15:00,95.61,95.61,95.6,95.61,15800.0,49.9832,49.9832,49.9779,49.9832,15800.0
2013-04-30 11:20:00,95.6,95.61,95.59,95.59,27600.0,49.9779,49.9832,49.9727,49.9727,27600.0
2013-04-30 11:25:00,95.6,95.62,95.59,95.61,27200.0,49.9779,49.9884,49.9727,49.9832,27200.0
2013-04-30 11:30:00,95.61,95.61,95.6,95.61,18600.0,49.9832,49.9832,49.9779,49.9832,18600.0
2013-04-30 11:35:00,95.62,95.62,95.6,95.61,23500.0,49.9884,49.9884,49.9779,49.9832,23500.0
2013-04-30 11:40:00,95.61,95.64,95.61,95.64,24200.0,49.9832,49.9989,49.9832,49.9989,24200.0
2013-04-30 11:45:00,95.63,95.64,95.63,95.64,2800.0,49.9936,49.9989,49.9936,49.9989,2800.0
2013-04-30 11:50:00,95.63,95.64,95.63,95.64,1900.0,49.9936,49.9989,49.9936,49.9989,1900.0
2013-04-30 11:55:00,95.63,95.64,95.63,95.64,9100.0,49.9936,49.9989,49.9936,49.9989,9100.0
2013-04-30 12:00:00,95.64,95.65,95.64,95.65,14200.0,49.9989,50.0041,49.9989,50.0041,14200.0
2013-04-30 12:05:00,95.65,95.65,95.65,95.65,1000.0,50.0041,50.0041,50.0041,50.0041,1000.0
2013-04-30 12:10:00,95.65,95.65,95.64,95.65,8700.0,50.0041,50.0041,49.9989,50.0041,8700.0
2013-04-30 12:15:00,95.65,95.65,95.64,95.65,14300.0,50.0041,50.0041,49.9989,50.0041,14300.0
2013-04-30 12:20:00,95.65,95.65,95.64,95.65,7100.0,50.0041,50.0041,49.9989,50.0041,7100.0
2013-04-30 12:25:00,95.65,95.65,95.64,95.65,7000.0,50.0041,50.0041,49.9989,50.0041,7000.0
2013-04-30 12:30:00,95.65,95.65,95.61,95.61,84400.0,50.0041,50.0041,49.9832,49.9832,84400.0
2013-04-30 12:35:00,95.61,95.64,95.61,95.62,21000.0,49.9832,49.9989,49.9832,49.9884,21000.0
2013-04-30 12:40:00,95.63,95.63,95.62,95.63,2600.0,49.9936,49.9936,49.9884,49.9936,2600.0
2013-04-30 12:45:00,95.63,95.65,95.62,95.64,11600.0,49.9936,50.0041,49.9884,49.9989,11600.0
2013-04-30 12:50:00,95.65,95.68,95.65,95.68,3200.0,50.0041,50.0198,50.0041,50.0198,3200.0
2013-04-30 12:55:00,95.67,95.68,95.64,95.64,19700.0,50.0145,50.0198,49.9989,49.9989,19700.0
2013-04-30 13:00:00,95.65,95.69,95.64,95.69,16500.0,50.0041,50.025,49.9989,50.025,16500.0
2013-04-30 13:05:00,95.68,95.7,95.68,95.69,59700.0,50.0198,50.0302,50.0198,50.025,59700.0
2013-04-30 13:10:00,95.69,95.7,95.68,95.69,34900.0,50.025,50.0302,50.0198,50.025,34900.0
2013-04-30 13:15:00,95.69,95.72,95.68,95.71,46800.0,50.025,50.0407,50.0198,50.0354,46800.0
2013-04-30 13:20:00,95.71,95.71,95.69,95.69,31500.0,50.0354,50.0354,50.025,50.025,31500.0
2013-04-30 13:25:00,95.69,95.7,95.68,95.69,4100.0,50.025,50.0302,50.0198,50.025,4100.0
2013-04-30 13:30:00,95.69,95.7,95.68,95.7,13500.0,50.025,50.0302,50.0198,50.0302,13500.0
2013-04-30 13:35:00,95.7,95.71,95.7,95.71,19700.0,50.0302,50.0354,50.0302,50.0354,19700.0
2013-04-30 13:40:00,95.7,95.72,95.7,95.72,13100.0,50.0302,50.0407,50.0302,50.0407,13100.0
2013-04-30 13:45:00,95.71,95.74,95.71,95.74,28500.0,50.0354,50.0511,50.0354,50.0511,28500.0
2013-04-30 13:50:00,95.74,95.77,95.73,95.76,19400.0,50.0511,50.0668,50.0459,50.0616,19400.0
2013-04-30 13:55:00,95.75,95.76,95.73,95.75,48600.0,50.0564,50.0616,50.0459,50.0564,48600.0
2013-04-30 14:00:00,95.75,95.76,95.73,95.76,73500.0,50.0564,50.0616,50.0459,50.0616,73500.0
2013-04-30 14:05:00,95.75,95.77,95.74,95.74,6600.0,50.0564,50.0668,50.0511,50.0511,6600.0
2013-04-30 14:10:00,95.75,95.75,95.74,95.75,56400.0,50.0564,50.0564,50.0511,50.0564,56400.0
2013-04-30 14:15:00,95.75,95.76,95.74,95.76,50700.0,50.0564,50.0616,50.0511,50.0616,50700.0
2013-04-30 14:20:00,95.75,95.76,95.75,95.76,13800.0,50.0564,50.0616,50.0564,50.0616,13800.0
2013-04-30 14:25:00,95.76,95.76,95.75,95.76,28500.0,50.0616,50.0616,50.0564,50.0616,28500.0
2013-04-30 14:30:00,95.76,95.79,95.76,95.78,59300.0,50.0616,50.0773,50.0616,50.072,59300.0
2013-04-30 14:35:00,95.78,95.83,95.78,95.82,38000.0,50.072,50.0982,50.072,50.093,38000.0
2013-04-30 14:40:00,95.81,95.83,95.81,95.82,24500.0,50.0877,50.0982,50.0877,50.093,24500.0
2013-04-30 14:45:00,95.81,95.81,95.78,95.8,28700.0,50.0877,50.0877,50.072,50.0825,28700.0
2013-04-30 14:50:00,95.79,95.81,95.79,95.81,27800.0,50.0773,50.0877,50.0773,50.0877,27800.0
2013-04-30 14:55:00,95.81,95.82,95.79,95.82,49100.0,50.0877,50.093,50.0773,50.093,49100.0
2013-04-30 15:00:00,95.81,95.81,95.8,95.8,8700.0,50.0877,50.0877,50.0825,50.0825,8700.0
2013-04-30 15:05:00,95.8,95.82,95.79,95.81,45500.0,50.0825,50.093,50.0773,50.0877,45500.0
2013-04-30 15:10:00,95.82,95.82,95.81,95.81,7800.0,50.093,50.093,50.0877,50.0877,7800.0
2013-04-30 15:15:00,95.82,95.82,95.8,95.81,30000.0,50.093,50.093,50.0825,50.0877,30000.0
2013-04-30 15:20:00,95.8,95.82,95.8,95.81,32400.0,50.0825,50.093,50.0825,50.0877,32400.0
2013-04-30 15:25:00,95.81,95.84,95.81,95.82,71500.0,50.0877,50.1034,50.0877,50.093,71500.0
2013-04-30 15:30:00,95.82,95.83,95.79,95.8,50100.0,50.093,50.0982,50.0773,50.0825,50100.0
2013-04-30 15:35:00,95.81,95.81,95.77,95.79,43000.0,50.0877,50.0877,50.0668,50.0773,43000.0
2013-04-30 15:40:00,95.79,95.81,95.75,95.77,163800.0,50.0773,50.0877,50.0564,50.0668,163800.0
2013-04-30 15:45:00,95.77,95.79,95.76,95.77,46300.0,50.0668,50.0773,50.0616,50.0668,46300.0
2013-04-30 15:50:00,95.77,95.78,95.76,95.78,65900.0,50.0668,50.072,50.0616,50.072,65900.0
2013-04-30 15:55:00,95.78,95.85,95.76,95.84,198400.0,50.072,50.1086,50.0616,50.1034,198400.0
2013-05-01 09:30:00,95.34,95.43,95.3,95.33,44200.0,50.0871,50.1344,50.0661,50.0819,44200.0
2013-05-01 09:35:00,95.33,95.33,95.3,95.31,36100.0,50.0819,50.0819,50.0661,50.0714,36100.0
2013-05-01 09:40:00,95.31,95.33,95.3,95.32,55600.0,50.0714,50.0819,50.0661,50.0766,55600.0
2013-05-01 09:45:00,95.32,95.36,95.3,95.32,62000.0,50.0766,50.0976,50.0661,50.0766,62000.0
2013-05-01 09:50:00,95.32,95.35,95.3,95.32,43600.0,50.0766,50.0924,50.0661,50.0766,43600.0
2013-05-01 09:55:00,95.33,95.33,95.27,95.32,174800.0,50.0819,50.0819,50.0503,50.0766,174800.0
2013-05-01 10:00:00,95.32,95.36,95.31,95.34,29900.0,50.0766,50.0976,50.0714,50.0871,29900.0
2013-05-01 10:05:00,95.34,95.35,95.3,95.3,20100.0,50.0871,50.0924,50.0661,50.0661,20100.0
2013-05-01 10:10:00,95.31,95.32,95.29,95.29,26600.0,50.0714,50.0766,50.0608,50.0608,26600.0
2013-05-01 10:15:00,95.29,95.3,95.26,95.27,11300.0,50.0608,50.0661,50.0451,50.0503,11300.0
2013-05-01 10:20:00,95.27,95.3,95.25,95.28,51700.0,50.0503,50.0661,50.0398,50.0556,51700.0
2013-05-01 10:25:00,95.27,95.29,95.26,95.26,16400.0,50.0503,50.0608,50.0451,50.0451,16400.0
2013-05-01 10:30:00,95.26,95.3,95.26,95.29,20500.0,50.0451,50.0661,50.0451,50.0608,20500.0
2013-05-01 10:35:00,95.29,95.33,95.29,95.33,50800.0,50.0608,50.0819,50.0608,50.0819,50800.0
2013-05-01 10:40:00,95.34,95.38,95.34,95.38,95000.0,50.0871,50.1081,50.0871,50.1081,95000.0
2013-05-01 10:45:00,95.38,95.41,95.38,95.41,15200.0,50.1081,50.1239,50.1081,50.1239,15200.0
2013-05-01 10:50:00,95.41,95.43,95.4,95.43,7100.0,50.1239,50.1344,50.1186,50.1344,7100.0
2013-05-01 10:55:00,95.43,95.45,95.42,95.44,44000.0,50.1344,50.1449,50.1291,50.1396,44000.0
2013-05-01 11:00:00,95.44,95.47,95.44,95.46,34100.0,50.1396,50.1554,50.1396,50.1502,34100.0
2013-05-01 11:05:00,95.45,95.48,95.45,95.48,14300.0,50.1449,50.1607,50.1449,50.1607,14300.0
2013-05-01 11:10:00,95.48,95.56,95.47,95.55,138800.0,50.1607,50.2027,50.1554,50.1974,138800.0
2013-05-01 11:15:00,95.55,95.56,95.46,95.52,61400.0,50.1974,50.2027,50.1502,50.1817,61400.0
2013-05-01 11:20:00,95.51,95.54,95.49,95.54,12600.0,50.1764,50.1922,50.1659,50.1922,12600.0
2013-05-01 11:25:00,95.54,95.54,95.45,95.46,64800.0,50.1922,50.1922,50.1449,50.1502,64800.0
2013-05-01 11:30:00,95.45,95.45,95.33,95.34,91100.0,50.1449,50.1449,50.0819,50.0871,91100.0
2013-05-01 11:35:00,95.36,95.39,95.31,95.32,153200.0,50.0976,50.1134,50.0714,50.0766,153200.0
2013-05-01 11:40:00,95.32,95.37,95.32,95.34,158600.0,50.0766,50.1029,50.0766,50.0871,158600.0
2013-05-01 11:45:00,95.36,95.36,95.3,95.32,29200.0,50.0976,50.0976,50.0661,50.0766,29200.0
2013-05-01 11:50:00,95.32,95.36,95.32,95.33,47300.0,50.0766,50.0976,50.0766,50.0819,47300.0
2013-05-01 11:55:00,95.34,95.34,95.31,95.32,28700.0,50.0871,50.0871,50.0714,50.0766,28700.0
2013-05-01 12:00:00,95.34,95.36,95.34,95.34,39400.0,50.0871,50.0976,50.0871,50.0871,39400.0
2013-05-01 12:05:00,95.35,95.35,95.34,95.34,3200.0,50.0924,50.0924,50.0871,50.0871,3200.0
2013-05-01 12:10:00,95.35,95.35,95.32,95.33,14100.0,50.0924,50.0924,50.0766,50.0819,14100.0
2013-05-01 12:15:00,95.32,95.33,95.32,95.32,8700.0,50.0766,50.0819,50.0766,50.0766,8700.0
2013-05-01 12:20:00,95.32,95.33,95.32,95.32,5700.0,50.0766,50.0819,50.0766,50.0766,5700.0
2013-05-01 12:25:00,95.33,95.33,95.32,95.32,4300.0,50.0819,50.0819,50.0766,50.0766,4300.0
2013-05-01 12:30:00,95.33,95.33,95.32,95.33,5000.0,50.0819,50.0819,50.0766,50.0819,5000.0
2013-05-01 12:35:00,95.33,95.33,95.32,95.33,21000.0,50.0819,50.0819,50.0766,50.0819,21000.0
2013-05-01 12:40:00,95.33,95.33,95.32,95.33,17000.0,50.0819,50.0819,50.0766,50.0819,17000.0
2013-05-01 12:45:00,95.33,95.33,95.32,95.32,6900.0,50.0819,50.0819,50.0766,50.0766,6900.0
2013-05-01 12:50:00,95.33,95.34,95.32,95.33,32900.0,50.0819,50.0871,50.0766,50.0819,32900.0
2013-05-01 12:55:00,95.32,95.33,95.31,95.31,6100.0,50.0766,50.0819,50.0714,50.0714,6100.0
2013-05-01 13:00:00,95.31,95.31,95.3,95.31,9200.0,50.0714,50.0714,50.0661,50.0714,9200.0
2013-05-01 13:05:00,95.31,95.31,95.24,95.25,125900.0,50.0714,50.0714,50.0346,50.0398,125900.0
2013-05-01 13:10:00,95.25,95.27,95.24,95.25,18000.0,50.0398,50.0503,50.0346,50.0398,18000.0
2013-05-01 13:15:00,95.26,95.28,95.25,95.28,37700.0,50.0451,50.0556,50.0398,50.0556,37700.0
2013-05-01 13:20:00,95.28,95.28,95.27,95.28,10500.0,50.0556,50.0556,50.0503,50.0556,10500.0
2013-05-01 13:25:00,95.28,95.31,95.28,95.3,10200.0,50.0556,50.0714,50.0556,50.0661,10200.0
2013-05-01 13:30:00,95.31,95.33,95.3,95.3,26900.0,50.0714,50.0819,50.0661,50.0661,26900.0
2013-05-01 13:35:00,95.29,95.31,95.27,95.31,15400.0,50.0608,50.0714,50.0503,50.0714,15400.0
2013-05-01 13:40:00,95.32,95.32,95.29,95.29,12300.0,50.0766,50.0766,50.0608,50.0608,12300.0
2013-05-01 13:45:00,95.29,95.34,95.26,95.33,333600.0,50.0608,50.0871,50.0451,50.0819,333600.0
2013-05-01 13:50:00,95.34,95.35,95.33,95.35,42800.0,50.0871,50.0924,50.0819,50.0924,42800.0
2013-05-01 13:55:00,95.34,95.35,95.33,95.35,18500.0,50.0871,50.0924,50.0819,50.0924,18500.0
2013-05-01 14:00:00,95.35,95.37,95.34,95.36,42600.0,50.0924,50.1029,50.0871,50.0976,42600.0
2013-05-01 14:05:00,95.37,95.39,95.35,95.35,14800.0,50.1029,50.1134,50.0924,50.0924,14800.0
2013-05-01 14:10:00,95.35,95.36,95.33,95.36,40500.0,50.0924,50.0976,50.0819,50.0976,40500.0
2013-05-01 14:15:00,95.37,95.37,95.32,95.33,14800.0,50.1029,50.1029,50.0766,50.0819,14800.0
2013-05-01 14:20:00,95.34,95.41,95.34,95.37,25100.0,50.0871,50.1239,50.0871,50.1029,25100.0
2013-05-01 14:25:00,95.37,95.41,95.37,95.41,21800.0,50.1029,50.1239,50.1029,50.1239,21800.0
2013-05-01 14:30:00,95.4,95.41,95.39,95.39,36200.0,50.1186,50.1239,50.1134,50.1134,36200.0
2013-05-01 14:35:00,95.38,95.4,95.37,95.37,22400.0,50.1081,50.1186,50.1029,50.1029,22400.0
2013-05-01 14:40:00,95.37,95.4,95.37,95.38,26900.0,50.1029,50.1186,50.1029,50.1081,26900.0
2013-05-01 14:45:00,95.38,95.39,95.36,95.37,15300.0,50.1081,50.1134,50.0976,50.1029,15300.0
2013-05-01 14:50:00,95.38,95.4,95.37,95.4,17300.0,50.1081,50.1186,50.1029,50.1186,17300.0
2013-05-01 14:55:00,95.4,95.41,95.39,95.39,39000.0,50.1186,50.1239,50.1134,50.1134,39000.0
2013-05-01 15:00:00,95.4,95.41,95.39,95.4,34200.0,50.1186,50.1239,50.1134,50.1186,34200.0
2013-05-01 15:05:00,95.39,95.4,95.39,95.4,7300.0,50.1134,50.1186,50.1134,50.1186,7300.0
2013-05-01 15:10:00,95.39,95.4,95.36,95.36,43700.0,50.1134,50.1186,50.0976,50.0976,43700.0
2013-05-01 15:15:00,95.37,95.37,95.35,95.35,28700.0,50.1029,50.1029,50.0924,50.0924,28700.0
2013-05-01 15:20:00,95.35,95.36,95.32,95.32,43400.0,50.0924,50.0976,50.0766,50.0766,43400.0
2013-05-01 15:25:00,95.31,95.33,95.29,95.29,66100.0,50.0714,50.0819,50.0608,50.0608,66100.0
2013-05-01 15:30:00,95.29,95.36,95.29,95.36,17800.0,50.0608,50.0976,50.0608,50.0976,17800.0
2013-05-01 15:35:00,95.36,95.36,95.28,95.29,61200.0,50.0976,50.0976,50.0556,50.0608,61200.0
2013-05-01 15:40:00,95.3,95.3,95.27,95.28,15600.0,50.0661,50.0661,50.0503,50.0556,15600.0
2013-05-01 15:45:00,95.28,95.31,95.27,95.28,68400.0,50.0556,50.0714,50.0503,50.0556,68400.0
2013-05-01 15:50:00,95.28,95.29,95.26,95.27,52300.0,50.0556,50.0608,50.0451,50.0503,52300.0
2013-05-01 15:55:00,95.26,95.28,95.18,95.2,700900.0,50.0451,50.0556,50.0031,50.0136,700900.0
2013-05-02 09:30:00,95.5,95.5,95.42,95.42,97100.0,50.1712,50.1712,50.1291,50.1291,97100.0
2013-05-02 09:35:00,95.42,95.44,95.38,95.4,169200.0,50.1291,50.1396,50.1081,50.1186,169200.0
2013-05-02 09:40:00,95.41,95.41,95.37,95.37,40300.0,50.1239,50.1239,50.1029,50.1029,40300.0
2013-05-02 09:45:00,95.38,95.4,95.37,95.39,59400.0,50.1081,50.1186,50.1029,50.1134,59400.0
2013-05-02 09:50:00,95.4,95.48,95.4,95.47,34500.0,50.1186,50.1607,50.1186,50.1554,34500.0
2013-05-02 09:55:00,95.47,95.5,95.42,95.42,33400.0,50.1554,50.1712,50.1291,50.1291,33400.0
2013-05-02 10:00:00,95.43,95.49,95.43,95.45,44900.0,50.1344,50.1659,50.1344,50.1449,44900.0
2013-05-02 10:05:00,95.45,95.49,95.43,95.49,22500.0,50.1449,50.1659,50.1344,50.1659,22500.0
2013-05-02 10:10:00,95.48,95.55,95.48,95.55,47800.0,50.1607,50.1974,50.1607,50.1974,47800.0
2013-05-02 10:15:00,95.54,95.55,95.43,95.43,198200.0,50.1922,50.1974,50.1344,50.1344,198200.0
2013-05-02 10:20:00,95.43,95.45,95.42,95.44,40600.0,50.1344,50.1449,50.1291,50.1396,40600.0
2013-05-02 10:25:00,95.45,95.46,95.44,95.46,18700.0,50.1449,50.1502,50.1396,50.1502,18700.0
2013-05-02 10:30:00,95.46,95.47,95.45,95.47,8700.0,50.1502,50.1554,50.1449,50.1554,8700.0
2013-05-02 10:35:00,95.47,95.5,95.46,95.5,15600.0,50.1554,50.1712,50.1502,50.1712,15600.0
2013-05-02 10:40:00,95.5,95.5,95.43,95.45,93600.0,50.1712,50.1712,50.1344,50.1449,93600.0
2013-05-02 10:45:00,95.45,95.47,95.45,95.47,6000.0,50.1449,50.1554,50.1449,50.1554,6000.0
2013-05-02 10:50:00,95.47,95.47,95.46,95.46,7000.0,50.1554,50.1554,50.1502,50.1502,7000.0
2013-05-02 10:55:00,95.47,95.47,95.46,95.47,2900.0,50.1554,50.1554,50.1502,50.1554,2900.0
2013-05-02 11:00:00,95.46,95.47,95.46,95.46,6300.0,50.1502,50.1554,50.1502,50.1502,6300.0
2013-05-02 11:05:00,95.47,95.49,95.46,95.48,13700.0,50.1554,50.1659,50.1502,50.1607,13700.0
2013-05-02 11:10:00,95.48,95.5,95.48,95.5,33100.0,50.1607,50.1712,50.1607,50.1712,33100.0
2013-05-02 11:15:00,95.5,95.5,95.49,95.49,21300.0,50.1712,50.1712,50.1659,50.1659,21300.0
2013-05-02 11:20:00,95.49,95.5,95.49,95.49,10300.0,50.1659,50.1712,50.1659,50.1659,10300.0
2013-05-02 11:25:00,95.5,95.5,95.49,95.5,22400.0,50.1712,50.1712,50.1659,50.1712,22400.0
2013-05-02 11:30:00,95.5,95.52,95.49,95.52,45200.0,50.1712,50.1817,50.1659,50.1817,45200.0
2013-05-02 11:35:00,95.52,95.53,95.52,95.53,11600.0,50.1817,50.1869,50.1817,50.1869,11600.0
2013-05-02 11:40:00,95.53,95.61,95.52,95.6,64800.0,50.1869,50.229,50.1817,50.2237,64800.0
2013-05-02 11:45:00,95.59,95.61,95.59,95.61,14100.0,50.2184,50.229,50.2184,50.229,14100.0
2013-05-02 11:50:00,95.61,95.65,95.61,95.64,42200.0,50.229,50.25,50.229,50.2447,42200.0
2013-05-02 11:55:00,95.63,95.63,95.56,95.57,31400.0,50.2395,50.2395,50.2027,50.2079,31400.0
2013-05-02 12:00:00,95.58,95.61,95.57,95.6,23300.0,50.2132,50.229,50.2079,50.2237,23300.0
2013-05-02 12:05:00,95.6,95.61,95.53,95.55,98500.0,50.2237,50.229,50.1869,50.1974,98500.0
2013-05-02 12:10:00,95.55,95.6,95.55,95.59,21200.0,50.1974,50.2237,50.1974,50.2184,21200.0
2013-05-02 12:15:00,95.6,95.6,95.59,95.59,17700.0,50.2237,50.2237,50.2184,50.2184,17700.0
2013-05-02 12:20:00,95.59,95.61,95.59,95.61,20500.0,50.2184,50.229,50.2184,50.229,20500.0
2013-05-02 12:25:00,95.61,95.61,95.6,95.61,14500.0,50.229,50.229,50.2237,50.229,14500.0
2013-05-02 12:30:00,95.61,95.61,95.6,95.6,11600.0,50.229,50.229,50.2237,50.2237,11600.0
2013-05-02 12:35:00,95.61,95.62,95.6,95.6,30800.0,50.229,50.2342,50.2237,50.2237,30800.0
2013-05-02 12:40:00,95.61,95.64,95.6,95.64,14700.0,50.229,50.2447,50.2237,50.2447,14700.0
2013-05-02 12:45:00,95.63,95.67,95.63,95.67,24200.0,50.2395,50.2605,50.2395,50.2605,24200.0
2013-05-02 12:50:00,95.67,95.7,95.67,95.7,20300.0,50.2605,50.2762,50.2605,50.2762,20300.0
2013-05-02 12:55:00,95.7,95.7,95.69,95.69,24300.0,50.2762,50.2762,50.271,50.271,24300.0
2013-05-02 13:00:00,95.7,95.71,95.69,95.7,17300.0,50.2762,50.2815,50.271,50.2762,17300.0
2013-05-02 13:05:00,95.7,95.7,95.65,95.66,32300.0,50.2762,50.2762,50.25,50.2552,32300.0
2013-05-02 13:10:00,95.66,95.68,95.66,95.67,5800.0,50.2552,50.2657,50.2552,50.2605,5800.0
2013-05-02 13:15:00,95.68,95.69,95.67,95.69,6300.0,50.2657,50.271,50.2605,50.271,6300.0
2013-05-02 13:20:00,95.68,95.7,95.68,95.7,12600.0,50.2657,50.2762,50.2657,50.2762,12600.0
2013-05-02 13:25:00,95.7,95.71,95.69,95.71,20900.0,50.2762,50.2815,50.271,50.2815,20900.0
2013-05-02 13:30:00,95.71,95.73,95.7,95.73,39900.0,50.2815,50.292,50.2762,50.292,39900.0
2013-05-02 13:35:00,95.73,95.74,95.65,95.67,55200.0,50.292,50.2973,50.25,50.2605,55200.0
2013-05-02 13:40:00,95.66,95.7,95.66,95.69,6600.0,50.2552,50.2762,50.2552,50.271,6600.0
2013-05-02 13:45:00,95.69,95.72,95.69,95.72,15500.0,50.271,50.2867,50.271,50.2867,15500.0
2013-05-02 13:50:00,95.71,95.72,95.68,95.69,45100.0,50.2815,50.2867,50.2657,50.271,45100.0
2013-05-02 13:55:00,95.69,95.71,95.69,95.7,9400.0,50.271,50.2815,50.271,50.2762,9400.0
2013-05-02 14:00:00,95.7,95.7,95.69,95.69,16400.0,50.2762,50.2762,50.271,50.271,16400.0
2013-05-02 14:05:00,95.7,95.7,95.64,95.67,45000.0,50.2762,50.2762,50.2447,50.2605,45000.0
2013-05-02 14:10:00,95.65,95.69,95.64,95.67,14700.0,50.25,50.271,50.2447,50.2605,14700.0
2013-05-02 14:15:00,95.67,95.7,95.66,95.69,15400.0,50.2605,50.2762,50.2552,50.271,15400.0
2013-05-02 14:20:00,95.7,95.71,95.66,95.67,31100.0,50.2762,50.2815,50.2552,50.2605,31100.0
2013-05-02 14:25:00,95.68,95.71,95.67,95.7,4900.0,50.2657,50.2815,50.2605,50.2762,4900.0
2013-05-02 14:30:00,95.7,95.71,95.69,95.71,6700.0,50.2762,50.2815,50.271,50.2815,6700.0
2013-05-02 14:35:00,95.7,95.73,95.7,95.73,15100.0,50.2762,50.292,50.2762,50.292,15100.0
2013-05-02 14:40:00,95.73,95.73,95.64,95.65,68400.0,50.292,50.292,50.2447,50.25,68400.0
2013-05-02 14:45:00,95.65,95.68,95.64,95.68,33800.0,50.25,50.2657,50.2447,50.2657,33800.0
2013-05-02 14:50:00,95.68,95.68,95.63,95.64,57300.0,50.2657,50.2657,50.2395,50.2447,57300.0
2013-05-02 14:55:00,95.65,95.68,95.65,95.68,61300.0,50.25,50.2657,50.25,50.2657,61300.0
2013-05-02 15:00:00,95.68,95.69,95.66,95.69,84600.0,50.2657,50.271,50.2552,50.271,84600.0
2013-05-02 15:05:00,95.68,95.7,95.68,95.7,50300.0,50.2657,50.2762,50.2657,50.2762,50300.0
2013-05-02 15:10:00,95.7,95.72,95.69,95.72,50400.0,50.2762,50.2867,50.271,50.2867,50400.0
2013-05-02 15:15:00,95.72,95.73,95.71,95.72,33800.0,50.2867,50.292,50.2815,50.2867,33800.0
2013-05-02 15:20:00,95.72,95.73,95.7,95.7,33900.0,50.2867,50.292,50.2762,50.2762,33900.0
2013-05-02 15:25:00,95.71,95.72,95.7,95.72,23200.0,50.2815,50.2867,50.2762,50.2867,23200.0
2013-05-02 15:30:00,95.71,95.73,95.71,95.73,50200.0,50.2815,50.292,50.2815,50.292,50200.0
2013-05-02 15:35:00,95.73,95.74,95.72,95.74,99100.0,50.292,50.2973,50.2867,50.2973,99100.0
2013-05-02 15:40:00,95.75,95.77,95.74,95.76,84300.0,50.3025,50.313,50.2973,50.3078,84300.0
2013-05-02 15:45:00,95.77,95.78,95.74,95.78,113100.0,50.313,50.3183,50.2973,50.3183,113100.0
2013-05-02 15:50:00,95.78,95.81,95.77,95.8,187100.0,50.3183,50.334,50.313,50.3288,187100.0
2013-05-02 15:55:00,95.79,95.83,95.79,95.82,168900.0,50.3235,50.3445,50.3235,50.3393,168900.0
2013-05-03 09:30:00,95.97,96.13,95.97,96.11,268800.0,50.4181,50.5021,50.4181,50.4916,268800.0
2013-05-03 09:35:00,96.1,96.13,96.08,96.1,152500.0,50.4864,50.5021,50.4759,50.4864,152500.0
2013-05-03 09:40:00,96.1,96.12,96.03,96.09,165600.0,50.4864,50.4969,50.4496,50.4811,165600.0
2013-05-03 09:45:00,96.08,96.1,96.06,96.09,47000.0,50.4759,50.4864,50.4654,50.4811,47000.0
2013-05-03 09:50:00,96.09,96.1,96.08,96.09,28700.0,50.4811,50.4864,50.4759,50.4811,28700.0
2013-05-03 09:55:00,96.09,96.1,96.08,96.09,22900.0,50.4811,50.4864,50.4759,50.4811,22900.0
2013-05-03 10:00:00,96.1,96.1,96.08,96.09,26200.0,50.4864,50.4864,50.4759,50.4811,26200.0
2013-05-03 10:05:00,96.09,96.09,96.08,96.09,11300.0,50.4811,50.4811,50.4759,50.4811,11300.0
2013-05-03 10:10:00,96.09,96.09,96.07,96.09,17300.0,50.4811,50.4811,50.4706,50.4811,17300.0
2013-05-03 10:15:00,96.08,96.09,96.08,96.09,13000.0,50.4759,50.4811,50.4759,50.4811,13000.0
2013-05-03 10:20:00,96.08,96.1,96.08,96.09,73200.0,50.4759,50.4864,50.4759,50.4811,73200.0
2013-05-03 10:25:00,96.1,96.1,96.03,96.06,81600.0,50.4864,50.4864,50.4496,50.4654,81600.0
2013-05-03 10:30:00,96.06,96.06,96.0,96.03,41700.0,50.4654,50.4654,50.4338,50.4496,41700.0
2013-05-03 10:35:00,96.04,96.05,96.01,96.01,25300.0,50.4549,50.4601,50.4391,50.4391,25300.0
2013-05-03 10:40:00,96.01,96.03,96.01,96.02,11500.0,50.4391,50.4496,50.4391,50.4444,11500.0
2013-05-03 10:45:00,96.02,96.02,96.01,96.02,7400.0,50.4444,50.4444,50.4391,50.4444,7400.0
2013-05-03 10:50:00,96.02,96.03,96.0,96.02,21200.0,50.4444,50.4496,50.4338,50.4444,21200.0
2013-05-03 10:55:00,96.01,96.02,95.98,96.0,9500.0,50.4391,50.4444,50.4233,50.4338,9500.0
2013-05-03 11:00:00,95.99,96.01,95.99,96.01,17700.0,50.4286,50.4391,50.4286,50.4391,17700.0
2013-05-03 11:05:00,96.01,96.03,96.01,96.01,15600.0,50.4391,50.4496,50.4391,50.4391,15600.0
2013-05-03 11:10:00,96.02,96.03,96.01,96.02,33300.0,50.4444,50.4496,50.4391,50.4444,33300.0
2013-05-03 11:15:00,96.02,96.04,96.02,96.03,12100.0,50.4444,50.4549,50.4444,50.4496,12100.0
2013-05-03 11:20:00,96.04,96.04,96.03,96.04,9500.0,50.4549,50.4549,50.4496,50.4549,9500.0
2013-05-03 11:25:00,96.04,96.04,96.01,96.01,18500.0,50.4549,50.4549,50.4391,50.4391,18500.0
2013-05-03 11:30:00,96.01,96.02,96.01,96.02,12600.0,50.4391,50.4444,50.4391,50.4444,12600.0
2013-05-03 11:35:00,96.02,96.02,96.0,96.01,22900.0,50.4444,50.4444,50.4338,50.4391,22900.0
2013-05-03 11:40:00,96.0,96.03,96.0,96.02,22300.0,50.4338,50.4496,50.4338,50.4444,22300.0
2013-05-03 11:45:00,96.02,96.02,96.0,96.01,39500.0,50.4444,50.4444,50.4338,50.4391,39500.0
2013-05-03 11:50:00,96.02,96.02,96.01,96.01,11400.0,50.4444,50.4444,50.4391,50.4391,11400.0
2013-05-03 11:55:00,96.01,96.02,96.0,96.01,28700.0,50.4391,50.4444,50.4338,50.4391,28700.0
2013-05-03 12:00:00,96.01,96.02,96.0,96.01,18700.0,50.4391,50.4444,50.4338,50.4391,18700.0
2013-05-03 12:05:00,96.01,96.01,96.0,96.01,5200.0,50.4391,50.4391,50.4338,50.4391,5200.0
2013-05-03 12:10:00,96.01,96.01,96.0,96.01,9300.0,50.4391,50.4391,50.4338,50.4391,9300.0
2013-05-03 12:15:00,96.01,96.02,96.0,96.0,11500.0,50.4391,50.4444,50.4338,50.4338,11500.0
2013-05-03 12:20:00,96.01,96.02,96.0,96.02,4700.0,50.4391,50.4444,50.4338,50.4444,4700.0
2013-05-03 12:25:00,96.02,96.02,96.01,96.02,4000.0,50.4444,50.4444,50.4391,50.4444,4000.0
2013-05-03 12:30:00,96.01,96.02,96.01,96.02,5300.0,50.4391,50.4444,50.4391,50.4444,5300.0
2013-05-03 12:35:00,96.01,96.02,96.01,96.02,7100.0,50.4391,50.4444,50.4391,50.4444,7100.0
2013-05-03 12:40:00,96.02,96.05,96.01,96.04,36200.0,50.4444,50.4601,50.4391,50.4549,36200.0
2013-05-03 12:45:00,96.04,96.05,96.03,96.04,15300.0,50.4549,50.4601,50.4496,50.4549,15300.0
2013-05-03 12:50:00,96.05,96.05,96.03,96.03,10500.0,50.4601,50.4601,50.4496,50.4496,10500.0
2013-05-03 12:55:00,96.04,96.04,96.03,96.04,9600.0,50.4549,50.4549,50.4496,50.4549,9600.0
2013-05-03 13:00:00,96.04,96.04,96.03,96.04,3500.0,50.4549,50.4549,50.4496,50.4549,3500.0
2013-05-03 13:05:00,96.04,96.04,96.03,96.04,5800.0,50.4549,50.4549,50.4496,50.4549,5800.0
2013-05-03 13:10:00,96.04,96.05,96.03,96.04,14900.0,50.4549,50.4601,50.4496,50.4549,14900.0
2013-05-03 13:15:00,96.05,96.06,96.02,96.03,34700.0,50.4601,50.4654,50.4444,50.4496,34700.0
2013-05-03 13:20:00,96.03,96.03,96.02,96.02,5200.0,50.4496,50.4496,50.4444,50.4444,5200.0
2013-05-03 13:25:00,96.03,96.03,96.02,96.03,4200.0,50.4496,50.4496,50.4444,50.4496,4200.0
2013-05-03 13:30:00,96.03,96.03,95.97,96.0,66800.0,50.4496,50.4496,50.4181,50.4338,66800.0
2013-05-03 13:35:00,96.01,96.01,96.0,96.0,15700.0,50.4391,50.4391,50.4338,50.4338,15700.0
2013-05-03 13:40:00,96.01,96.01,95.98,95.99,11700.0,50.4391,50.4391,50.4233,50.4286,11700.0
2013-05-03 13:45:00,95.98,95.99,95.98,95.99,6300.0,50.4233,50.4286,50.4233,50.4286,6300.0
2013-05-03 13:50:00,95.98,95.99,95.98,95.99,5200.0,50.4233,50.4286,50.4233,50.4286,5200.0
2013-05-03 13:55:00,95.98,95.99,95.94,95.95,17900.0,50.4233,50.4286,50.4023,50.4076,17900.0
2013-05-03 14:00:00,95.94,95.95,95.94,95.94,5700.0,50.4023,50.4076,50.4023,50.4023,5700.0
2013-05-03 14:05:00,95.95,95.97,95.94,95.96,15700.0,50.4076,50.4181,50.4023,50.4128,15700.0
2013-05-03 14:10:00,95.97,95.98,95.92,95.94,65100.0,50.4181,50.4233,50.3918,50.4023,65100.0
2013-05-03 14:15:00,95.94,95.94,95.9,95.91,23100.0,50.4023,50.4023,50.3813,50.3866,23100.0
2013-05-03 14:20:00,95.91,95.91,95.9,95.9,20000.0,50.3866,50.3866,50.3813,50.3813,20000.0
2013-05-03 14:25:00,95.91,95.91,95.9,95.9,12800.0,50.3866,50.3866,50.3813,50.3813,12800.0
2013-05-03 14:30:00,95.91,95.91,95.9,95.91,9600.0,50.3866,50.3866,50.3813,50.3866,9600.0
2013-05-03 14:35:00,95.91,95.91,95.9,95.91,7900.0,50.3866,50.3866,50.3813,50.3866,7900.0
2013-05-03 14:40:00,95.9,95.91,95.9,95.91,7700.0,50.3813,50.3866,50.3813,50.3866,7700.0
2013-05-03 14:45:00,95.91,95.93,95.88,95.93,20700.0,50.3866,50.3971,50.3708,50.3971,20700.0
2013-05-03 14:50:00,95.93,95.93,95.91,95.91,10800.0,50.3971,50.3971,50.3866,50.3866,10800.0
2013-05-03 14:55:00,95.9,95.93,95.9,95.93,26900.0,50.3813,50.3971,50.3813,50.3971,26900.0
2013-05-03 15:00:00,95.93,95.96,95.89,95.89,43700.0,50.3971,50.4128,50.3761,50.3761,43700.0
2013-05-03 15:05:00,95.89,95.92,95.89,95.92,18800.0,50.3761,50.3918,50.3761,50.3918,18800.0
2013-05-03 15:10:00,95.92,95.97,95.91,95.97,12400.0,50.3918,50.4181,50.3866,50.4181,12400.0
2013-05-03 15:15:00,95.97,95.97,95.93,95.94,24000.0,50.4181,50.4181,50.3971,50.4023,24000.0
2013-05-03 15:20:00,95.94,95.97,95.94,95.97,17900.0,50.4023,50.4181,50.4023,50.4181,17900.0
2013-05-03 15:25:00,95.97,95.99,95.96,95.96,41600.0,50.4181,50.4286,50.4128,50.4128,41600.0
2013-05-03 15:30:00,95.96,95.98,95.96,95.97,15300.0,50.4128,50.4233,50.4128,50.4181,15300.0
2013-05-03 15:35:00,95.98,95.98,95.92,95.96,45800.0,50.4233,50.4233,50.3918,50.4128,45800.0
2013-05-03 15:40:00,95.95,95.96,95.95,95.95,9300.0,50.4076,50.4128,50.4076,50.4076,9300.0
2013-05-03 15:45:00,95.95,95.96,95.95,95.96,16300.0,50.4076,50.4128,50.4076,50.4128,16300.0
2013-05-03 15:50:00,95.96,95.96,95.87,95.87,64400.0,50.4128,50.4128,50.3655,50.3655,64400.0
2013-05-03 15:55:00,95.87,96.0,95.86,95.97,154000.0,50.3655,50.4338,50.3603,50.4181,154000.0
2013-05-06 09:30:00,96.0,96.02,95.88,95.98,34500.0,50.4338,50.4444,50.3708,50.4233,34500.0
2013-05-06 09:35:00,95.96,96.0,95.96,96.0,15800.0,50.4128,50.4338,50.4128,50.4338,15800.0
2013-05-06 09:40:00,96.0,96.0,95.97,95.99,16300.0,50.4338,50.4338,50.4181,50.4286,16300.0
2013-05-06 09:45:00,95.98,95.99,95.98,95.99,11700.0,50.4233,50.4286,50.4233,50.4286,11700.0
2013-05-06 09:50:00,95.99,95.99,95.98,95.98,25700.0,50.4286,50.4286,50.4233,50.4233,25700.0
2013-05-06 09:55:00,95.99,95.99,95.98,95.98,22000.0,50.4286,50.4286,50.4233,50.4233,22000.0
2013-05-06 10:00:00,95.98,95.99,95.94,95.94,13200.0,50.4233,50.4286,50.4023,50.4023,13200.0
2013-05-06 10:05:00,95.95,95.95,95.94,95.95,2200.0,50.4076,50.4076,50.4023,50.4076,2200.0
2013-05-06 10:10:00,95.95,95.95,95.94,95.95,5400.0,50.4076,50.4076,50.4023,50.4076,5400.0
2013-05-06 10:15:00,95.95,95.95,95.94,95.95,12000.0,50.4076,50.4076,50.4023,50.4076,12000.0
2013-05-06 10:20:00,95.95,95.96,95.95,95.95,12700.0,50.4076,50.4128,50.4076,50.4076,12700.0
2013-05-06 10:25:00,95.96,95.96,95.93,95.94,14700.0,50.4128,50.4128,50.3971,50.4023,14700.0
2013-05-06 10:30:00,95.95,95.95,95.94,95.95,2500.0,50.4076,50.4076,50.4023,50.4076,2500.0
2013-05-06 10:35:00,95.95,95.95,95.94,95.95,4900.0,50.4076,50.4076,50.4023,50.4076,4900.0
2013-05-06 10:40:00,95.95,95.95,95.94,95.95,6300.0,50.4076,50.4076,50.4023,50.4076,6300.0
2013-05-06 10:45:00,95.95,95.95,95.94,95.95,6400.0,50.4076,50.4076,50.4023,50.4076,6400.0
2013-05-06 10:50:00,95.95,95.95,95.94,95.95,22400.0,50.4076,50.4076,50.4023,50.4076,22400.0
2013-05-06 10:55:00,95.95,95.95,95.94,95.95,21100.0,50.4076,50.4076,50.4023,50.4076,21100.0
2013-05-06 11:00:00,95.95,95.98,95.95,95.95,35800.0,50.4076,50.4233,50.4076,50.4076,35800.0
2013-05-06 11:05:00,95.95,95.97,95.94,95.95,106800.0,50.4076,50.4181,50.4023,50.4076,106800.0
2013-05-06 11:10:00,95.95,95.96,95.91,95.92,20600.0,50.4076,50.4128,50.3866,50.3918,20600.0
2013-05-06 11:15:00,95.92,95.94,95.92,95.94,10300.0,50.3918,50.4023,50.3918,50.4023,10300.0
2013-05-06 11:20:00,95.94,95.95,95.91,95.93,96100.0,50.4023,50.4076,50.3866,50.3971,96100.0
2013-05-06 11:25:00,95.93,95.93,95.92,95.92,5300.0,50.3971,50.3971,50.3918,50.3918,5300.0
2013-05-06 11:30:00,95.92,95.93,95.92,95.92,6700.0,50.3918,50.3971,50.3918,50.3918,6700.0
2013-05-06 11:35:00,95.93,95.93,95.92,95.93,6100.0,50.3971,50.3971,50.3918,50.3971,6100.0
2013-05-06 11:40:00,95.93,95.93,95.92,95.93,18600.0,50.3971,50.3971,50.3918,50.3971,18600.0
2013-05-06 11:45:00,95.92,95.93,95.92,95.92,11900.0,50.3918,50.3971,50.3918,50.3918,11900.0
2013-05-06 11:50:00,95.93,95.93,95.92,95.92,16800.0,50.3971,50.3971,50.3918,50.3918,16800.0
2013-05-06 11:55:00,95.93,95.93,95.92,95.93,13000.0,50.3971,50.3971,50.3918,50.3971,13000.0
2013-05-06 12:00:00,95.93,95.93,95.91,95.91,19200.0,50.3971,50.3971,50.3866,50.3866,19200.0
2013-05-06 12:05:00,95.92,95.93,95.91,95.92,13200.0,50.3918,50.3971,50.3866,50.3918,13200.0
2013-05-06 12:10:00,95.92,95.92,95.91,95.91,18200.0,50.3918,50.3918,50.3866,50.3866,18200.0
2013-05-06 12:15:00,95.92,95.92,95.91,95.91,5400.0,50.3918,50.3918,50.3866,50.3866,5400.0
2013-05-06 12:20:00,95.92,95.92,95.91,95.91,5800.0,50.3918,50.3918,50.3866,50.3866,5800.0
2013-05-06 12:25:00,95.92,95.92,95.91,95.91,3400.0,50.3918,50.3918,50.3866,50.3866,3400.0
2013-05-06 12:30:00,95.92,95.92,95.91,95.92,4700.0,50.3918,50.3918,50.3866,50.3918,4700.0
2013-05-06 12:35:00,95.92,95.92,95.91,95.91,4500.0,50.3918,50.3918,50.3866,50.3866,4500.0
2013-05-06 12:40:00,95.92,95.92,95.91,95.91,19500.0,50.3918,50.3918,50.3866,50.3866,19500.0
2013-05-06 12:45:00,95.92,95.92,95.91,95.92,17700.0,50.3918,50.3918,50.3866,50.3918,17700.0
2013-05-06 12:50:00,95.92,95.93,95.92,95.92,7000.0,50.3918,50.3971,50.3918,50.3918,7000.0
2013-05-06 12:55:00,95.92,95.93,95.92,95.93,6600.0,50.3918,50.3971,50.3918,50.3971,6600.0
2013-05-06 13:00:00,95.93,95.93,95.92,95.92,5900.0,50.3971,50.3971,50.3918,50.3918,5900.0
2013-05-06 13:05:00,95.93,95.93,95.93,95.93,5900.0,50.3971,50.3971,50.3971,50.3971,5900.0
2013-05-06 13:10:00,95.93,95.93,95.92,95.93,12000.0,50.3971,50.3971,50.3918,50.3971,12000.0
2013-05-06 13:15:00,95.93,95.93,95.92,95.93,5600.0,50.3971,50.3971,50.3918,50.3971,5600.0
2013-05-06 13:20:00,95.93,95.93,95.92,95.93,8100.0,50.3971,50.3971,50.3918,50.3971,8100.0
2013-05-06 13:25:00,95.93,95.93,95.92,95.93,6200.0,50.3971,50.3971,50.3918,50.3971,6200.0
2013-05-06 13:30:00,95.93,95.93,95.92,95.93,11100.0,50.3971,50.3971,50.3918,50.3971,11100.0
2013-05-06 13:35:00,95.93,95.93,95.9,95.9,11100.0,50.3971,50.3971,50.3813,50.3813,11100.0
2013-05-06 13:40:00,95.91,95.91,95.89,95.91,15500.0,50.3866,50.3866,50.3761,50.3866,15500.0
2013-05-06 13:45:00,95.9,95.91,95.9,95.91,6500.0,50.3813,50.3866,50.3813,50.3866,6500.0
2013-05-06 13:50:00,95.91,95.92,95.91,95.92,4400.0,50.3866,50.3918,50.3866,50.3918,4400.0
2013-05-06 13:55:00,95.93,95.93,95.92,95.93,2900.0,50.3971,50.3971,50.3918,50.3971,2900.0
2013-05-06 14:00:00,95.92,95.93,95.92,95.93,6100.0,50.3918,50.3971,50.3918,50.3971,6100.0
2013-05-06 14:05:00,95.93,95.93,95.92,95.93,12600.0,50.3971,50.3971,50.3918,50.3971,12600.0
2013-05-06 14:10:00,95.92,95.95,95.92,95.93,26500.0,50.3918,50.4076,50.3918,50.3971,26500.0
2013-05-06 14:15:00,95.93,95.94,95.93,95.93,5500.0,50.3971,50.4023,50.3971,50.3971,5500.0
2013-05-06 14:20:00,95.94,95.94,95.91,95.92,8800.0,50.4023,50.4023,50.3866,50.3918,8800.0
2013-05-06 14:25:00,95.92,95.96,95.92,95.93,33400.0,50.3918,50.4128,50.3918,50.3971,33400.0
2013-05-06 14:30:00,95.94,95.95,95.93,95.93,18700.0,50.4023,50.4076,50.3971,50.3971,18700.0
2013-05-06 14:35:00,95.92,95.94,95.92,95.94,26300.0,50.3918,50.4023,50.3918,50.4023,26300.0
2013-05-06 14:40:00,95.94,95.94,95.91,95.91,16000.0,50.4023,50.4023,50.3866,50.3866,16000.0
2013-05-06 14:45:00,95.91,95.93,95.91,95.93,42400.0,50.3866,50.3971,50.3866,50.3971,42400.0
2013-05-06 14:50:00,95.93,95.94,95.93,95.94,5900.0,50.3971,50.4023,50.3971,50.4023,5900.0
2013-05-06 14:55:00,95.93,95.94,95.93,95.93,29900.0,50.3971,50.4023,50.3971,50.3971,29900.0
2013-05-06 15:00:00,95.95,95.97,95.95,95.97,19300.0,50.4076,50.4181,50.4076,50.4181,19300.0
2013-05-06 15:05:00,95.97,95.98,95.95,95.95,20900.0,50.4181,50.4233,50.4076,50.4076,20900.0
2013-05-06 15:10:00,95.96,95.99,95.96,95.97,8000.0,50.4128,50.4286,50.4128,50.4181,8000.0
2013-05-06 15:15:00,95.99,96.01,95.97,96.01,4300.0,50.4286,50.4391,50.4181,50.4391,4300.0
2013-05-06 15:20:00,96.01,96.01,95.99,96.0,12200.0,50.4391,50.4391,50.4286,50.4338,12200.0
2013-05-06 15:25:00,95.99,96.0,95.98,95.99,23400.0,50.4286,50.4338,50.4233,50.4286,23400.0
2013-05-06 15:30:00,95.99,96.01,95.98,96.0,29500.0,50.4286,50.4391,50.4233,50.4338,29500.0
2013-05-06 15:35:00,96.01,96.02,96.0,96.01,24000.0,50.4391,50.4444,50.4338,50.4391,24000.0
2013-05-06 15:40:00,96.01,96.05,96.0,96.05,35500.0,50.4391,50.4601,50.4338,50.4601,35500.0
2013-05-06 15:45:00,96.05,96.05,96.02,96.03,33800.0,50.4601,50.4601,50.4444,50.4496,33800.0
2013-05-06 15:50:00,96.03,96.05,96.03,96.05,20800.0,50.4496,50.4601,50.4496,50.4601,20800.0
2013-05-06 15:55:00,96.05,96.06,96.02,96.05,66600.0,50.4601,50.4654,50.4444,50.4601,66600.0
2013-05-07 09:30:00,96.03,96.15,96.01,96.14,58900.0,50.4496,50.5126,50.4391,50.5074,58900.0
2013-05-07 09:35:00,96.14,96.14,96.11,96.14,27900.0,50.5074,50.5074,50.4916,50.5074,27900.0
2013-05-07 09:40:00,96.14,96.14,96.12,96.12,16000.0,50.5074,50.5074,50.4969,50.4969,16000.0
2013-05-07 09:45:00,96.11,96.12,96.11,96.12,2900.0,50.4916,50.4969,50.4916,50.4969,2900.0
2013-05-07 09:50:00,96.12,96.12,96.11,96.11,6000.0,50.4969,50.4969,50.4916,50.4916,6000.0
2013-05-07 09:55:00,96.11,96.12,96.11,96.11,11000.0,50.4916,50.4969,50.4916,50.4916,11000.0
2013-05-07 10:00:00,96.12,96.15,96.11,96.13,25100.0,50.4969,50.5126,50.4916,50.5021,25100.0
2013-05-07 10:05:00,96.14,96.14,96.1,96.1,21900.0,50.5074,50.5074,50.4864,50.4864,21900.0
2013-05-07 10:10:00,96.1,96.1,96.02,96.02,30300.0,50.4864,50.4864,50.4444,50.4444,30300.0
2013-05-07 10:15:00,96.02,96.05,96.02,96.04,21500.0,50.4444,50.4601,50.4444,50.4549,21500.0
2013-05-07 10:20:00,96.03,96.05,96.02,96.04,5200.0,50.4496,50.4601,50.4444,50.4549,5200.0
2013-05-07 10:25:00,96.04,96.04,96.0,96.03,30900.0,50.4549,50.4549,50.4338,50.4496,30900.0
2013-05-07 10:30:00,96.04,96.06,96.01,96.06,16800.0,50.4549,50.4654,50.4391,50.4654,16800.0
2013-05-07 10:35:00,96.06,96.08,96.04,96.08,14200.0,50.4654,50.4759,50.4549,50.4759,14200.0
2013-05-07 10:40:00,96.07,96.08,96.03,96.05,42400.0,50.4706,50.4759,50.4496,50.4601,42400.0
2013-05-07 10:45:00,96.04,96.05,96.03,96.03,18100.0,50.4549,50.4601,50.4496,50.4496,18100.0
2013-05-07 10:50:00,96.03,96.03,96.01,96.02,30200.0,50.4496,50.4496,50.4391,50.4444,30200.0
2013-05-07 10:55:00,96.01,96.02,95.99,96.0,65900.0,50.4391,50.4444,50.4286,50.4338,65900.0
2013-05-07 11:00:00,96.01,96.01,95.97,96.0,29400.0,50.4391,50.4391,50.4181,50.4338,29400.0
2013-05-07 11:05:00,95.99,96.02,95.99,96.0,55300.0,50.4286,50.4444,50.4286,50.4338,55300.0
2013-05-07 11:10:00,96.0,96.03,96.0,96.01,22000.0,50.4338,50.4496,50.4338,50.4391,22000.0
2013-05-07 11:15:00,96.0,96.01,95.99,95.99,19400.0,50.4338,50.4391,50.4286,50.4286,19400.0
2013-05-07 11:20:00,95.98,95.99,95.97,95.97,40700.0,50.4233,50.4286,50.4181,50.4181,40700.0
2013-05-07 11:25:00,95.97,96.0,95.97,95.99,82400.0,50.4181,50.4338,50.4181,50.4286,82400.0
2013-05-07 11:30:00,95.99,96.01,95.99,96.0,36500.0,50.4286,50.4391,50.4286,50.4338,36500.0
2013-05-07 11:35:00,96.0,96.01,95.98,95.98,27400.0,50.4338,50.4391,50.4233,50.4233,27400.0
2013-05-07 11:40:00,95.99,95.99,95.96,95.98,32400.0,50.4286,50.4286,50.4128,50.4233,32400.0
2013-05-07 11:45:00,95.98,95.98,95.95,95.96,24400.0,50.4233,50.4233,50.4076,50.4128,24400.0
2013-05-07 11:50:00,95.96,95.98,95.96,95.98,30500.0,50.4128,50.4233,50.4128,50.4233,30500.0
2013-05-07 11:55:00,95.97,95.99,95.97,95.99,25000.0,50.4181,50.4286,50.4181,50.4286,25000.0
2013-05-07 12:00:00,96.0,96.0,95.99,95.99,2600.0,50.4338,50.4338,50.4286,50.4286,2600.0
2013-05-07 12:05:00,95.99,95.99,95.97,95.99,83800.0,50.4286,50.4286,50.4181,50.4286,83800.0
2013-05-07 12:10:00,95.99,96.0,95.99,95.99,9400.0,50.4286,50.4338,50.4286,50.4286,9400.0
2013-05-07 12:15:00,96.0,96.0,95.99,96.0,5000.0,50.4338,50.4338,50.4286,50.4338,5000.0
2013-05-07 12:20:00,95.99,96.0,95.98,95.98,13000.0,50.4286,50.4338,50.4233,50.4233,13000.0
2013-05-07 12:25:00,95.98,95.99,95.98,95.99,3900.0,50.4233,50.4286,50.4233,50.4286,3900.0
2013-05-07 12:30:00,95.98,96.0,95.98,95.98,6500.0,50.4233,50.4338,50.4233,50.4233,6500.0
2013-05-07 12:35:00,95.98,95.98,95.96,95.98,11800.0,50.4233,50.4233,50.4128,50.4233,11800.0
2013-05-07 12:40:00,95.98,95.99,95.98,95.98,1800.0,50.4233,50.4286,50.4233,50.4233,1800.0
2013-05-07 12:45:00,95.98,95.99,95.98,95.99,2700.0,50.4233,50.4286,50.4233,50.4286,2700.0
2013-05-07 12:50:00,95.98,95.99,95.98,95.99,9800.0,50.4233,50.4286,50.4233,50.4286,9800.0
2013-05-07 12:55:00,95.98,95.99,95.97,95.98,27000.0,50.4233,50.4286,50.4181,50.4233,27000.0
2013-05-07 13:00:00,95.98,96.01,95.98,96.0,16500.0,50.4233,50.4391,50.4233,50.4338,16500.0
2013-05-07 13:05:00,96.01,96.04,96.0,96.02,14600.0,50.4391,50.4549,50.4338,50.4444,14600.0
2013-05-07 13:10:00,96.03,96.03,95.97,95.97,38300.0,50.4496,50.4496,50.4181,50.4181,38300.0
2013-05-07 13:15:00,95.98,96.02,95.98,96.0,5500.0,50.4233,50.4444,50.4233,50.4338,5500.0
2013-05-07 13:20:00,96.01,96.02,96.0,96.02,9200.0,50.4391,50.4444,50.4338,50.4444,9200.0
2013-05-07 13:25:00,96.02,96.03,95.99,96.0,14700.0,50.4444,50.4496,50.4286,50.4338,14700.0
2013-05-07 13:30:00,95.99,96.0,95.98,96.0,22400.0,50.4286,50.4338,50.4233,50.4338,22400.0
2013-05-07 13:35:00,95.99,96.02,95.99,96.01,11600.0,50.4286,50.4444,50.4286,50.4391,11600.0
2013-05-07 13:40:00,96.01,96.02,96.0,96.01,18700.0,50.4391,50.4444,50.4338,50.4391,18700.0
2013-05-07 13:45:00,96.01,96.02,96.01,96.01,4500.0,50.4391,50.4444,50.4391,50.4391,4500.0
2013-05-07 13:50:00,96.01,96.02,96.01,96.01,4500.0,50.4391,50.4444,50.4391,50.4391,4500.0
2013-05-07 13:55:00,96.02,96.02,96.01,96.01,7800.0,50.4444,50.4444,50.4391,50.4391,7800.0
2013-05-07 14:00:00,96.02,96.02,96.01,96.01,4500.0,50.4444,50.4444,50.4391,50.4391,4500.0
2013-05-07 14:05:00,96.02,96.02,96.01,96.01,7600.0,50.4444,50.4444,50.4391,50.4391,7600.0
2013-05-07 14:10:00,96.02,96.02,96.0,96.01,19300.0,50.4444,50.4444,50.4338,50.4391,19300.0
2013-05-07 14:15:00,96.01,96.02,96.0,96.01,8300.0,50.4391,50.4444,50.4338,50.4391,8300.0
2013-05-07 14:20:00,96.01,96.02,96.01,96.01,7700.0,50.4391,50.4444,50.4391,50.4391,7700.0
2013-05-07 14:25:00,96.01,96.02,96.01,96.01,9200.0,50.4391,50.4444,50.4391,50.4391,9200.0
2013-05-07 14:30:00,96.01,96.02,96.0,96.02,16600.0,50.4391,50.4444,50.4338,50.4444,16600.0
2013-05-07 14:35:00,96.01,96.02,96.0,96.01,24000.0,50.4391,50.4444,50.4338,50.4391,24000.0
2013-05-07 14:40:00,96.02,96.03,96.01,96.02,39700.0,50.4444,50.4496,50.4391,50.4444,39700.0
2013-05-07 14:45:00,96.02,96.04,96.02,96.04,42000.0,50.4444,50.4549,50.4444,50.4549,42000.0
2013-05-07 14:50:00,96.03,96.04,96.0,96.01,15600.0,50.4496,50.4549,50.4338,50.4391,15600.0
2013-05-07 14:55:00,96.01,96.02,96.01,96.01,10000.0,50.4391,50.4444,50.4391,50.4391,10000.0
2013-05-07 15:00:00,96.01,96.02,96.01,96.01,5000.0,50.4391,50.4444,50.4391,50.4391,5000.0
2013-05-07 15:05:00,96.01,96.02,96.01,96.01,16500.0,50.4391,50.4444,50.4391,50.4391,16500.0
2013-05-07 15:10:00,96.0,96.01,96.0,96.0,7500.0,50.4338,50.4391,50.4338,50.4338,7500.0
2013-05-07 15:15:00,96.0,96.02,96.0,96.01,10200.0,50.4338,50.4444,50.4338,50.4391,10200.0
2013-05-07 15:20:00,96.01,96.02,96.01,96.02,24300.0,50.4391,50.4444,50.4391,50.4444,24300.0
2013-05-07 15:25:00,96.02,96.04,96.01,96.04,18400.0,50.4444,50.4549,50.4391,50.4549,18400.0
2013-05-07 15:30:00,96.04,96.05,96.03,96.04,25500.0,50.4549,50.4601,50.4496,50.4549,25500.0
2013-05-07 15:35:00,96.05,96.05,95.97,95.97,105600.0,50.4601,50.4601,50.4181,50.4181,105600.0
2013-05-07 15:40:00,95.98,96.0,95.97,95.97,37100.0,50.4233,50.4338,50.4181,50.4181,37100.0
2013-05-07 15:45:00,95.97,95.98,95.94,95.94,46100.0,50.4181,50.4233,50.4023,50.4023,46100.0
2013-05-07 15:50:00,95.95,95.97,95.94,95.96,45300.0,50.4076,50.4181,50.4023,50.4128,45300.0
2013-05-07 15:55:00,95.95,95.97,95.92,95.95,149400.0,50.4076,50.4181,50.3918,50.4076,149400.0
2013-05-08 09:30:00,96.02,96.08,96.02,96.03,60400.0,50.4444,50.4759,50.4444,50.4496,60400.0
2013-05-08 09:35:00,96.05,96.07,96.03,96.05,12400.0,50.4601,50.4706,50.4496,50.4601,12400.0
2013-05-08 09:40:00,96.07,96.07,96.05,96.06,9500.0,50.4706,50.4706,50.4601,50.4654,9500.0
2013-05-08 09:45:00,96.05,96.09,96.05,96.06,6400.0,50.4601,50.4811,50.4601,50.4654,6400.0
2013-05-08 09:50:00,96.07,96.08,96.04,96.04,32600.0,50.4706,50.4759,50.4549,50.4549,32600.0
2013-05-08 09:55:00,96.04,96.07,96.04,96.06,8800.0,50.4549,50.4706,50.4549,50.4654,8800.0
2013-05-08 10:00:00,96.05,96.11,96.05,96.11,32700.0,50.4601,50.4916,50.4601,50.4916,32700.0
2013-05-08 10:05:00,96.1,96.12,96.1,96.1,10000.0,50.4864,50.4969,50.4864,50.4864,10000.0
2013-05-08 10:10:00,96.11,96.11,96.09,96.1,8500.0,50.4916,50.4916,50.4811,50.4864,8500.0
2013-05-08 10:15:00,96.1,96.11,96.09,96.1,9600.0,50.4864,50.4916,50.4811,50.4864,9600.0
2013-05-08 10:20:00,96.09,96.1,96.09,96.09,9500.0,50.4811,50.4864,50.4811,50.4811,9500.0
2013-05-08 10:25:00,96.1,96.12,96.08,96.11,32200.0,50.4864,50.4969,50.4759,50.4916,32200.0
2013-05-08 10:30:00,96.1,96.12,96.1,96.12,12000.0,50.4864,50.4969,50.4864,50.4969,12000.0
2013-05-08 10:35:00,96.11,96.11,96.08,96.08,10700.0,50.4916,50.4916,50.4759,50.4759,10700.0
2013-05-08 10:40:00,96.09,96.09,96.08,96.09,10300.0,50.4811,50.4811,50.4759,50.4811,10300.0
2013-05-08 10:45:00,96.08,96.09,96.06,96.06,20400.0,50.4759,50.4811,50.4654,50.4654,20400.0
2013-05-08 10:50:00,96.06,96.07,96.06,96.06,3700.0,50.4654,50.4706,50.4654,50.4654,3700.0
2013-05-08 10:55:00,96.06,96.07,96.05,96.07,58200.0,50.4654,50.4706,50.4601,50.4706,58200.0
2013-05-08 11:00:00,96.07,96.07,96.06,96.06,4400.0,50.4706,50.4706,50.4654,50.4654,4400.0
2013-05-08 11:05:00,96.07,96.07,96.05,96.05,13000.0,50.4706,50.4706,50.4601,50.4601,13000.0
2013-05-08 11:10:00,96.06,96.08,96.06,96.08,21000.0,50.4654,50.4759,50.4654,50.4759,21000.0
2013-05-08 11:15:00,96.08,96.11,96.07,96.11,9300.0,50.4759,50.4916,50.4706,50.4916,9300.0
2013-05-08 11:20:00,96.1,96.12,96.1,96.12,23600.0,50.4864,50.4969,50.4864,50.4969,23600.0
2013-05-08 11:25:00,96.1,96.11,96.1,96.11,6200.0,50.4864,50.4916,50.4864,50.4916,6200.0
2013-05-08 11:30:00,96.11,96.11,96.1,96.11,6500.0,50.4916,50.4916,50.4864,50.4916,6500.0
2013-05-08 11:35:00,96.1,96.12,96.1,96.11,22600.0,50.4864,50.4969,50.4864,50.4916,22600.0
2013-05-08 11:40:00,96.11,96.11,96.1,96.1,15600.0,50.4916,50.4916,50.4864,50.4864,15600.0
2013-05-08 11:45:00,96.1,96.11,96.08,96.08,4900.0,50.4864,50.4916,50.4759,50.4759,4900.0
2013-05-08 11:50:00,96.09,96.13,96.08,96.13,53100.0,50.4811,50.5021,50.4759,50.5021,53100.0
2013-05-08 11:55:00,96.13,96.13,96.12,96.12,8200.0,50.5021,50.5021,50.4969,50.4969,8200.0
2013-05-08 12:00:00,96.13,96.15,96.12,96.14,5000.0,50.5021,50.5126,50.4969,50.5074,5000.0
2013-05-08 12:05:00,96.15,96.15,96.13,96.15,59400.0,50.5126,50.5126,50.5021,50.5126,59400.0
2013-05-08 12:10:00,96.15,96.15,96.14,96.14,16600.0,50.5126,50.5126,50.5074,50.5074,16600.0
2013-05-08 12:15:00,96.14,96.15,96.14,96.15,10400.0,50.5074,50.5126,50.5074,50.5126,10400.0
2013-05-08 12:20:00,96.15,96.15,96.14,96.15,7500.0,50.5126,50.5126,50.5074,50.5126,7500.0
2013-05-08 12:25:00,96.15,96.15,96.14,96.15,18200.0,50.5126,50.5126,50.5074,50.5126,18200.0
2013-05-08 12:30:00,96.15,96.15,96.13,96.13,13700.0,50.5126,50.5126,50.5021,50.5021,13700.0
2013-05-08 12:35:00,96.12,96.2,96.12,96.2,245800.0,50.4969,50.5389,50.4969,50.5389,245800.0
2013-05-08 12:40:00,96.2,96.2,96.17,96.2,51000.0,50.5389,50.5389,50.5232,50.5389,51000.0
2013-05-08 12:45:00,96.2,96.2,96.19,96.2,103000.0,50.5389,50.5389,50.5337,50.5389,103000.0
2013-05-08 12:50:00,96.2,96.24,96.2,96.22,81000.0,50.5389,50.5599,50.5389,50.5494,81000.0
2013-05-08 12:55:00,96.22,96.23,96.2,96.21,27700.0,50.5494,50.5547,50.5389,50.5442,27700.0
2013-05-08 13:00:00,96.21,96.21,96.2,96.2,6200.0,50.5442,50.5442,50.5389,50.5389,6200.0
2013-05-08 13:05:00,96.21,96.21,96.2,96.21,7100.0,50.5442,50.5442,50.5389,50.5442,7100.0
2013-05-08 13:10:00,96.21,96.21,96.2,96.21,30400.0,50.5442,50.5442,50.5389,50.5442,30400.0
2013-05-08 13:15:00,96.2,96.22,96.2,96.21,29400.0,50.5389,50.5494,50.5389,50.5442,29400.0
2013-05-08 13:20:00,96.21,96.21,96.2,96.2,5600.0,50.5442,50.5442,50.5389,50.5389,5600.0
2013-05-08 13:25:00,96.21,96.22,96.2,96.21,51100.0,50.5442,50.5494,50.5389,50.5442,51100.0
2013-05-08 13:30:00,96.2,96.22,96.2,96.21,22600.0,50.5389,50.5494,50.5389,50.5442,22600.0
2013-05-08 13:35:00,96.2,96.25,96.2,96.23,14000.0,50.5389,50.5652,50.5389,50.5547,14000.0
2013-05-08 13:40:00,96.22,96.24,96.22,96.24,10000.0,50.5494,50.5599,50.5494,50.5599,10000.0
2013-05-08 13:45:00,96.24,96.24,96.23,96.23,8800.0,50.5599,50.5599,50.5547,50.5547,8800.0
2013-05-08 13:50:00,96.23,96.24,96.21,96.22,17900.0,50.5547,50.5599,50.5442,50.5494,17900.0
2013-05-08 13:55:00,96.21,96.22,96.21,96.22,55400.0,50.5442,50.5494,50.5442,50.5494,55400.0
2013-05-08 14:00:00,96.22,96.22,96.21,96.22,11100.0,50.5494,50.5494,50.5442,50.5494,11100.0
2013-05-08 14:05:00,96.22,96.22,96.21,96.22,14200.0,50.5494,50.5494,50.5442,50.5494,14200.0
2013-05-08 14:10:00,96.21,96.22,96.21,96.22,14500.0,50.5442,50.5494,50.5442,50.5494,14500.0
2013-05-08 14:15:00,96.22,96.23,96.21,96.22,20700.0,50.5494,50.5547,50.5442,50.5494,20700.0
2013-05-08 14:20:00,96.24,96.24,96.23,96.24,20500.0,50.5599,50.5599,50.5547,50.5599,20500.0
2013-05-08 14:25:00,96.24,96.24,96.19,96.2,85300.0,50.5599,50.5599,50.5337,50.5389,85300.0
2013-05-08 14:30:00,96.2,96.23,96.13,96.22,765800.0,50.5389,50.5547,50.5021,50.5494,765800.0
2013-05-08 14:35:00,96.21,96.22,96.17,96.19,26300.0,50.5442,50.5494,50.5232,50.5337,26300.0
2013-05-08 14:40:00,96.19,96.19,96.18,96.19,5600.0,50.5337,50.5337,50.5284,50.5337,5600.0
2013-05-08 14:45:00,96.19,96.2,96.17,96.18,20000.0,50.5337,50.5389,50.5232,50.5284,20000.0
2013-05-08 14:50:00,96.18,96.21,96.18,96.21,35600.0,50.5284,50.5442,50.5284,50.5442,35600.0
2013-05-08 14:55:00,96.21,96.22,96.2,96.22,16400.0,50.5442,50.5494,50.5389,50.5494,16400.0
2013-05-08 15:00:00,96.22,96.22,96.18,96.2,16100.0,50.5494,50.5494,50.5284,50.5389,16100.0
2013-05-08 15:05:00,96.2,96.21,96.19,96.21,8600.0,50.5389,50.5442,50.5337,50.5442,8600.0
2013-05-08 15:10:00,96.21,96.21,96.2,96.2,8300.0,50.5442,50.5442,50.5389,50.5389,8300.0
2013-05-08 15:15:00,96.21,96.3,96.2,96.29,78500.0,50.5442,50.5914,50.5389,50.5862,78500.0
2013-05-08 15:20:00,96.29,96.29,96.27,96.29,22300.0,50.5862,50.5862,50.5757,50.5862,22300.0
2013-05-08 15:25:00,96.28,96.3,96.28,96.3,17100.0,50.5809,50.5914,50.5809,50.5914,17100.0
2013-05-08 15:30:00,96.29,96.3,96.28,96.29,18100.0,50.5862,50.5914,50.5809,50.5862,18100.0
2013-05-08 15:35:00,96.28,96.29,96.26,96.29,43700.0,50.5809,50.5862,50.5704,50.5862,43700.0
2013-05-08 15:40:00,96.28,96.29,96.27,96.27,40800.0,50.5809,50.5862,50.5757,50.5757,40800.0
2013-05-08 15:45:00,96.27,96.28,96.27,96.28,44200.0,50.5757,50.5809,50.5757,50.5809,44200.0
2013-05-08 15:50:00,96.28,96.28,96.24,96.25,61000.0,50.5809,50.5809,50.5599,50.5652,61000.0
2013-05-08 15:55:00,96.26,96.29,96.24,96.29,181200.0,50.5704,50.5862,50.5599,50.5862,181200.0
2013-05-09 09:30:00,96.2,96.28,96.18,96.28,40100.0,50.5389,50.5809,50.5284,50.5809,40100.0
2013-05-09 09:35:00,96.27,96.28,96.24,96.28,28700.0,50.5757,50.5809,50.5599,50.5809,28700.0
2013-05-09 09:40:00,96.28,96.29,96.26,96.26,25200.0,50.5809,50.5862,50.5704,50.5704,25200.0
2013-05-09 09:45:00,96.27,96.27,96.25,96.27,22400.0,50.5757,50.5757,50.5652,50.5757,22400.0
2013-05-09 09:50:00,96.26,96.27,96.23,96.24,39400.0,50.5704,50.5757,50.5547,50.5599,39400.0
2013-05-09 09:55:00,96.25,96.25,96.17,96.17,25400.0,50.5652,50.5652,50.5232,50.5232,25400.0
2013-05-09 10:00:00,96.17,96.18,96.12,96.14,55300.0,50.5232,50.5284,50.4969,50.5074,55300.0
2013-05-09 10:05:00,96.14,96.15,96.11,96.12,14400.0,50.5074,50.5126,50.4916,50.4969,14400.0
2013-05-09 10:10:00,96.11,96.12,96.11,96.11,8700.0,50.4916,50.4969,50.4916,50.4916,8700.0
2013-05-09 10:15:00,96.12,96.15,96.11,96.12,36100.0,50.4969,50.5126,50.4916,50.4969,36100.0
2013-05-09 10:20:00,96.12,96.13,96.1,96.1,6100.0,50.4969,50.5021,50.4864,50.4864,6100.0
2013-05-09 10:25:00,96.11,96.15,96.1,96.15,22200.0,50.4916,50.5126,50.4864,50.5126,22200.0
2013-05-09 10:30:00,96.15,96.15,96.14,96.15,6500.0,50.5126,50.5126,50.5074,50.5126,6500.0
2013-05-09 10:35:00,96.16,96.2,96.14,96.19,14300.0,50.5179,50.5389,50.5074,50.5337,14300.0
2013-05-09 10:40:00,96.2,96.2,96.17,96.17,21300.0,50.5389,50.5389,50.5232,50.5232,21300.0
2013-05-09 10:45:00,96.17,96.21,96.17,96.19,11000.0,50.5232,50.5442,50.5232,50.5337,11000.0
2013-05-09 10:50:00,96.19,96.22,96.18,96.18,16000.0,50.5337,50.5494,50.5284,50.5284,16000.0
2013-05-09 10:55:00,96.19,96.19,96.15,96.17,13200.0,50.5337,50.5337,50.5126,50.5232,13200.0
2013-05-09 11:00:00,96.17,96.18,96.16,96.17,14600.0,50.5232,50.5284,50.5179,50.5232,14600.0
2013-05-09 11:05:00,96.17,96.18,96.16,96.18,5000.0,50.5232,50.5284,50.5179,50.5284,5000.0
2013-05-09 11:10:00,96.18,96.19,96.17,96.18,6200.0,50.5284,50.5337,50.5232,50.5284,6200.0
2013-05-09 11:15:00,96.19,96.19,96.18,96.19,1900.0,50.5337,50.5337,50.5284,50.5337,1900.0
2013-05-09 11:20:00,96.19,96.19,96.18,96.18,7300.0,50.5337,50.5337,50.5284,50.5284,7300.0
2013-05-09 11:25:00,96.18,96.19,96.18,96.18,9500.0,50.5284,50.5337,50.5284,50.5284,9500.0
2013-05-09 11:30:00,96.18,96.2,96.18,96.2,8300.0,50.5284,50.5389,50.5284,50.5389,8300.0
2013-05-09 11:35:00,96.19,96.2,96.19,96.19,1400.0,50.5337,50.5389,50.5337,50.5337,1400.0
2013-05-09 11:40:00,96.2,96.2,96.19,96.2,6600.0,50.5389,50.5389,50.5337,50.5389,6600.0
2013-05-09 11:45:00,96.2,96.2,96.19,96.2,9600.0,50.5389,50.5389,50.5337,50.5389,9600.0
2013-05-09 11:50:00,96.2,96.2,96.19,96.2,6400.0,50.5389,50.5389,50.5337,50.5389,6400.0
2013-05-09 11:55:00,96.2,96.2,96.19,96.2,17700.0,50.5389,50.5389,50.5337,50.5389,17700.0
2013-05-09 12:00:00,96.2,96.2,96.19,96.2,12900.0,50.5389,50.5389,50.5337,50.5389,12900.0
2013-05-09 12:05:00,96.2,96.2,96.19,96.2,3900.0,50.5389,50.5389,50.5337,50.5389,3900.0
2013-05-09 12:10:00,96.2,96.2,96.19,96.2,6700.0,50.5389,50.5389,50.5337,50.5389,6700.0
2013-05-09 12:15:00,96.19,96.2,96.19,96.2,6900.0,50.5337,50.5389,50.5337,50.5389,6900.0
2013-05-09 12:20:00,96.2,96.2,96.16,96.17,20100.0,50.5389,50.5389,50.5179,50.5232,20100.0
2013-05-09 12:25:00,96.17,96.18,96.15,96.16,5500.0,50.5232,50.5284,50.5126,50.5179,5500.0
2013-05-09 12:30:00,96.16,96.17,96.15,96.17,4900.0,50.5179,50.5232,50.5126,50.5232,4900.0
2013-05-09 12:35:00,96.16,96.2,96.16,96.19,4000.0,50.5179,50.5389,50.5179,50.5337,4000.0
2013-05-09 12:40:00,96.19,96.2,96.19,96.2,2400.0,50.5337,50.5389,50.5337,50.5389,2400.0
2013-05-09 12:45:00,96.19,96.2,96.19,96.19,10000.0,50.5337,50.5389,50.5337,50.5337,10000.0
2013-05-09 12:50:00,96.2,96.2,96.19,96.2,9800.0,50.5389,50.5389,50.5337,50.5389,9800.0
2013-05-09 12:55:00,96.19,96.2,96.19,96.2,15000.0,50.5337,50.5389,50.5337,50.5389,15000.0
2013-05-09 13:00:00,96.2,96.2,96.2,96.2,2100.0,50.5389,50.5389,50.5389,50.5389,2100.0
2013-05-09 13:05:00,96.21,96.21,96.2,96.21,1600.0,50.5442,50.5442,50.5389,50.5442,1600.0
2013-05-09 13:10:00,96.21,96.22,96.21,96.22,900.0,50.5442,50.5494,50.5442,50.5494,900.0
2013-05-09 13:15:00,96.21,96.23,96.21,96.22,3000.0,50.5442,50.5547,50.5442,50.5494,3000.0
2013-05-09 13:20:00,96.23,96.23,96.21,96.22,1400.0,50.5547,50.5547,50.5442,50.5494,1400.0
2013-05-09 13:25:00,96.22,96.23,96.22,96.22,16600.0,50.5494,50.5547,50.5494,50.5494,16600.0
2013-05-09 13:30:00,96.24,96.24,96.22,96.23,3800.0,50.5599,50.5599,50.5494,50.5547,3800.0
2013-05-09 13:35:00,96.24,96.24,96.23,96.24,2600.0,50.5599,50.5599,50.5547,50.5599,2600.0
2013-05-09 13:40:00,96.24,96.27,96.23,96.27,3600.0,50.5599,50.5757,50.5547,50.5757,3600.0
2013-05-09 13:45:00,96.27,96.28,96.26,96.28,10700.0,50.5757,50.5809,50.5704,50.5809,10700.0
2013-05-09 13:50:00,96.27,96.27,96.24,96.24,31300.0,50.5757,50.5757,50.5599,50.5599,31300.0
2013-05-09 13:55:00,96.23,96.24,96.21,96.23,24000.0,50.5547,50.5599,50.5442,50.5547,24000.0
2013-05-09 14:00:00,96.24,96.25,96.23,96.24,5200.0,50.5599,50.5652,50.5547,50.5599,5200.0
2013-05-09 14:05:00,96.23,96.26,96.22,96.22,13900.0,50.5547,50.5704,50.5494,50.5494,13900.0
2013-05-09 14:10:00,96.23,96.23,96.22,96.22,5800.0,50.5547,50.5547,50.5494,50.5494,5800.0
2013-05-09 14:15:00,96.23,96.23,96.22,96.23,11600.0,50.5547,50.5547,50.5494,50.5547,11600.0
2013-05-09 14:20:00,96.22,96.24,96.22,96.24,16000.0,50.5494,50.5599,50.5494,50.5599,16000.0
2013-05-09 14:25:00,96.24,96.24,96.23,96.23,8100.0,50.5599,50.5599,50.5547,50.5547,8100.0
2013-05-09 14:30:00,96.23,96.28,96.23,96.28,20400.0,50.5547,50.5809,50.5547,50.5809,20400.0
2013-05-09 14:35:00,96.27,96.28,96.24,96.25,24000.0,50.5757,50.5809,50.5599,50.5652,24000.0
2013-05-09 14:40:00,96.25,96.26,96.21,96.22,33600.0,50.5652,50.5704,50.5442,50.5494,33600.0
2013-05-09 14:45:00,96.22,96.24,96.21,96.22,26200.0,50.5494,50.5599,50.5442,50.5494,26200.0
2013-05-09 14:50:00,96.22,96.23,96.18,96.18,24700.0,50.5494,50.5547,50.5284,50.5284,24700.0
2013-05-09 14:55:00,96.18,96.19,96.13,96.15,43200.0,50.5284,50.5337,50.5021,50.5126,43200.0
2013-05-09 15:00:00,96.14,96.16,96.1,96.16,27000.0,50.5074,50.5179,50.4864,50.5179,27000.0
2013-05-09 15:05:00,96.17,96.17,96.14,96.14,42700.0,50.5232,50.5232,50.5074,50.5074,42700.0
2013-05-09 15:10:00,96.14,96.15,96.12,96.15,210000.0,50.5074,50.5126,50.4969,50.5126,210000.0
2013-05-09 15:15:00,96.14,96.15,96.13,96.14,15400.0,50.5074,50.5126,50.5021,50.5074,15400.0
2013-05-09 15:20:00,96.14,96.18,96.13,96.17,25100.0,50.5074,50.5284,50.5021,50.5232,25100.0
2013-05-09 15:25:00,96.17,96.19,96.11,96.12,23100.0,50.5232,50.5337,50.4916,50.4969,23100.0
2013-05-09 15:30:00,96.12,96.13,96.12,96.13,9900.0,50.4969,50.5021,50.4969,50.5021,9900.0
2013-05-09 15:35:00,96.13,96.15,96.13,96.14,7700.0,50.5021,50.5126,50.5021,50.5074,7700.0
2013-05-09 15:40:00,96.14,96.15,96.1,96.1,37800.0,50.5074,50.5126,50.4864,50.4864,37800.0
2013-05-09 15:45:00,96.1,96.11,96.05,96.05,34400.0,50.4864,50.4916,50.4601,50.4601,34400.0
2013-05-09 15:50:00,96.05,96.06,96.0,96.01,89100.0,50.4601,50.4654,50.4338,50.4391,89100.0
2013-05-09 15:55:00,96.02,96.06,96.0,96.04,109500.0,50.4444,50.4654,50.4338,50.4549,109500.0
2013-05-10 09:30:00,96.04,96.05,95.94,95.95,69400.0,50.4549,50.4601,50.4023,50.4076,69400.0
2013-05-10 09:35:00,95.95,95.96,95.94,95.95,33500.0,50.4076,50.4128,50.4023,50.4076,33500.0
2013-05-10 09:40:00,95.95,95.95,95.91,95.93,15400.0,50.4076,50.4076,50.3866,50.3971,15400.0
2013-05-10 09:45:00,95.93,95.93,95.89,95.89,100600.0,50.3971,50.3971,50.3761,50.3761,100600.0
2013-05-10 09:50:00,95.89,95.91,95.89,95.91,64900.0,50.3761,50.3866,50.3761,50.3866,64900.0
2013-05-10 09:55:00,95.91,95.91,95.89,95.89,32600.0,50.3866,50.3866,50.3761,50.3761,32600.0
2013-05-10 10:00:00,95.9,95.91,95.89,95.91,102900.0,50.3813,50.3866,50.3761,50.3866,102900.0
2013-05-10 10:05:00,95.9,95.91,95.9,95.9,19100.0,50.3813,50.3866,50.3813,50.3813,19100.0
2013-05-10 10:10:00,95.9,95.91,95.87,95.88,13900.0,50.3813,50.3866,50.3655,50.3708,13900.0
2013-05-10 10:15:00,95.88,95.89,95.87,95.88,17800.0,50.3708,50.3761,50.3655,50.3708,17800.0
2013-05-10 10:20:00,95.89,95.89,95.87,95.87,18500.0,50.3761,50.3761,50.3655,50.3655,18500.0
2013-05-10 10:25:00,95.88,95.88,95.84,95.84,45800.0,50.3708,50.3708,50.3498,50.3498,45800.0
2013-05-10 10:30:00,95.84,95.84,95.77,95.78,271700.0,50.3498,50.3498,50.313,50.3183,271700.0
2013-05-10 10:35:00,95.78,95.79,95.75,95.76,196200.0,50.3183,50.3235,50.3025,50.3078,196200.0
2013-05-10 10:40:00,95.75,95.76,95.71,95.72,128800.0,50.3025,50.3078,50.2815,50.2867,128800.0
2013-05-10 10:45:00,95.71,95.72,95.68,95.69,206300.0,50.2815,50.2867,50.2657,50.271,206300.0
2013-05-10 10:50:00,95.7,95.71,95.68,95.68,78900.0,50.2762,50.2815,50.2657,50.2657,78900.0
2013-05-10 10:55:00,95.68,95.69,95.67,95.68,184300.0,50.2657,50.271,50.2605,50.2657,184300.0
2013-05-10 11:00:00,95.67,95.68,95.63,95.64,142500.0,50.2605,50.2657,50.2395,50.2447,142500.0
2013-05-10 11:05:00,95.65,95.66,95.63,95.64,116400.0,50.25,50.2552,50.2395,50.2447,116400.0
2013-05-10 11:10:00,95.64,95.64,95.61,95.61,92500.0,50.2447,50.2447,50.229,50.229,92500.0
2013-05-10 11:15:00,95.61,95.64,95.6,95.64,41100.0,50.229,50.2447,50.2237,50.2447,41100.0
2013-05-10 11:20:00,95.64,95.67,95.61,95.66,21200.0,50.2447,50.2605,50.229,50.2552,21200.0
2013-05-10 11:25:00,95.67,95.67,95.62,95.62,23600.0,50.2605,50.2605,50.2342,50.2342,23600.0
2013-05-10 11:30:00,95.63,95.66,95.62,95.64,34000.0,50.2395,50.2552,50.2342,50.2447,34000.0
2013-05-10 11:35:00,95.64,95.66,95.64,95.66,15600.0,50.2447,50.2552,50.2447,50.2552,15600.0
2013-05-10 11:40:00,95.66,95.66,95.64,95.64,14400.0,50.2552,50.2552,50.2447,50.2447,14400.0
2013-05-10 11:45:00,95.65,95.66,95.64,95.65,19600.0,50.25,50.2552,50.2447,50.25,19600.0
2013-05-10 11:50:00,95.64,95.65,95.64,95.64,42400.0,50.2447,50.25,50.2447,50.2447,42400.0
2013-05-10 11:55:00,95.64,95.64,95.51,95.52,122600.0,50.2447,50.2447,50.1764,50.1817,122600.0
2013-05-10 12:00:00,95.52,95.55,95.52,95.54,24300.0,50.1817,50.1974,50.1817,50.1922,24300.0
2013-05-10 12:05:00,95.54,95.55,95.52,95.52,81100.0,50.1922,50.1974,50.1817,50.1817,81100.0
2013-05-10 12:10:00,95.52,95.55,95.51,95.52,62300.0,50.1817,50.1974,50.1764,50.1817,62300.0
2013-05-10 12:15:00,95.53,95.55,95.52,95.55,65600.0,50.1869,50.1974,50.1817,50.1974,65600.0
2013-05-10 12:20:00,95.56,95.56,95.53,95.53,27200.0,50.2027,50.2027,50.1869,50.1869,27200.0
2013-05-10 12:25:00,95.53,95.53,95.51,95.51,45500.0,50.1869,50.1869,50.1764,50.1764,45500.0
2013-05-10 12:30:00,95.51,95.52,95.5,95.51,24100.0,50.1764,50.1817,50.1712,50.1764,24100.0
2013-05-10 12:35:00,95.51,95.51,95.5,95.51,25300.0,50.1764,50.1764,50.1712,50.1764,25300.0
2013-05-10 12:40:00,95.5,95.51,95.5,95.51,31500.0,50.1712,50.1764,50.1712,50.1764,31500.0
2013-05-10 12:45:00,95.51,95.52,95.5,95.5,28000.0,50.1764,50.1817,50.1712,50.1712,28000.0
2013-05-10 12:50:00,95.5,95.51,95.5,95.5,7400.0,50.1712,50.1764,50.1712,50.1712,7400.0
2013-05-10 12:55:00,95.5,95.51,95.5,95.5,7300.0,50.1712,50.1764,50.1712,50.1712,7300.0
2013-05-10 13:00:00,95.51,95.51,95.5,95.51,23900.0,50.1764,50.1764,50.1712,50.1764,23900.0
2013-05-10 13:05:00,95.5,95.52,95.5,95.51,27600.0,50.1712,50.1817,50.1712,50.1764,27600.0
2013-05-10 13:10:00,95.52,95.55,95.51,95.54,95600.0,50.1817,50.1974,50.1764,50.1922,95600.0
2013-05-10 13:15:00,95.55,95.57,95.51,95.56,74000.0,50.1974,50.2079,50.1764,50.2027,74000.0
2013-05-10 13:20:00,95.57,95.57,95.54,95.55,29200.0,50.2079,50.2079,50.1922,50.1974,29200.0
2013-05-10 13:25:00,95.54,95.55,95.54,95.54,15600.0,50.1922,50.1974,50.1922,50.1922,15600.0
2013-05-10 13:30:00,95.55,95.55,95.54,95.55,12900.0,50.1974,50.1974,50.1922,50.1974,12900.0
2013-05-10 13:35:00,95.55,95.55,95.51,95.52,117900.0,50.1974,50.1974,50.1764,50.1817,117900.0
2013-05-10 13:40:00,95.52,95.52,95.5,95.5,11000.0,50.1817,50.1817,50.1712,50.1712,11000.0
2013-05-10 13:45:00,95.5,95.51,95.49,95.5,23500.0,50.1712,50.1764,50.1659,50.1712,23500.0
2013-05-10 13:50:00,95.49,95.51,95.49,95.5,24700.0,50.1659,50.1764,50.1659,50.1712,24700.0
2013-05-10 13:55:00,95.5,95.5,95.48,95.48,43000.0,50.1712,50.1712,50.1607,50.1607,43000.0
2013-05-10 14:00:00,95.49,95.5,95.49,95.5,12900.0,50.1659,50.1712,50.1659,50.1712,12900.0
2013-05-10 14:05:00,95.49,95.53,95.49,95.53,30700.0,50.1659,50.1869,50.1659,50.1869,30700.0
2013-05-10 14:10:00,95.54,95.54,95.5,95.5,45800.0,50.1922,50.1922,50.1712,50.1712,45800.0
2013-05-10 14:15:00,95.51,95.51,95.48,95.48,52900.0,50.1764,50.1764,50.1607,50.1607,52900.0
2013-05-10 14:20:00,95.49,95.5,95.48,95.49,39400.0,50.1659,50.1712,50.1607,50.1659,39400.0
2013-05-10 14:25:00,95.49,95.5,95.49,95.49,6100.0,50.1659,50.1712,50.1659,50.1659,6100.0
2013-05-10 14:30:00,95.49,95.5,95.49,95.5,70400.0,50.1659,50.1712,50.1659,50.1712,70400.0
2013-05-10 14:35:00,95.49,95.51,95.49,95.5,31700.0,50.1659,50.1764,50.1659,50.1712,31700.0
2013-05-10 14:40:00,95.5,95.5,95.49,95.5,27500.0,50.1712,50.1712,50.1659,50.1712,27500.0
2013-05-10 14:45:00,95.49,95.5,95.48,95.49,23100.0,50.1659,50.1712,50.1607,50.1659,23100.0
2013-05-10 14:50:00,95.48,95.49,95.48,95.49,16900.0,50.1607,50.1659,50.1607,50.1659,16900.0
2013-05-10 14:55:00,95.49,95.49,95.48,95.49,17200.0,50.1659,50.1659,50.1607,50.1659,17200.0
2013-05-10 15:00:00,95.48,95.49,95.48,95.49,18300.0,50.1607,50.1659,50.1607,50.1659,18300.0
2013-05-10 15:05:00,95.48,95.49,95.48,95.49,22100.0,50.1607,50.1659,50.1607,50.1659,22100.0
2013-05-10 15:10:00,95.49,95.49,95.48,95.48,26200.0,50.1659,50.1659,50.1607,50.1607,26200.0
2013-05-10 15:15:00,95.48,95.49,95.47,95.48,56600.0,50.1607,50.1659,50.1554,50.1607,56600.0
2013-05-10 15:20:00,95.47,95.5,95.47,95.5,28500.0,50.1554,50.1712,50.1554,50.1712,28500.0
2013-05-10 15:25:00,95.5,95.5,95.49,95.49,2100.0,50.1712,50.1712,50.1659,50.1659,2100.0
2013-05-10 15:30:00,95.5,95.5,95.47,95.47,11400.0,50.1712,50.1712,50.1554,50.1554,11400.0
2013-05-10 15:35:00,95.47,95.5,95.47,95.49,61900.0,50.1554,50.1712,50.1554,50.1659,61900.0
2013-05-10 15:40:00,95.48,95.49,95.48,95.48,55900.0,50.1607,50.1659,50.1607,50.1607,55900.0
2013-05-10 15:45:00,95.48,95.49,95.46,95.46,135300.0,50.1607,50.1659,50.1502,50.1502,135300.0
2013-05-10 15:50:00,95.47,95.5,95.46,95.5,196800.0,50.1554,50.1712,50.1502,50.1712,196800.0
2013-05-10 15:55:00,95.51,95.55,95.5,95.51,186200.0,50.1764,50.1974,50.1712,50.1764,186200.0
2013-05-13 09:30:00,95.41,95.5,95.41,95.45,42000.0,50.1239,50.1712,50.1239,50.1449,42000.0
2013-05-13 09:35:00,95.45,95.46,95.42,95.42,41500.0,50.1449,50.1502,50.1291,50.1291,41500.0
2013-05-13 09:40:00,95.42,95.43,95.41,95.42,18000.0,50.1291,50.1344,50.1239,50.1291,18000.0
2013-05-13 09:45:00,95.43,95.43,95.38,95.38,23000.0,50.1344,50.1344,50.1081,50.1081,23000.0
2013-05-13 09:50:00,95.38,95.4,95.34,95.34,59000.0,50.1081,50.1186,50.0871,50.0871,59000.0
2013-05-13 09:55:00,95.34,95.35,95.29,95.29,59400.0,50.0871,50.0924,50.0608,50.0608,59400.0
2013-05-13 10:00:00,95.29,95.29,95.25,95.26,22000.0,50.0608,50.0608,50.0398,50.0451,22000.0
2013-05-13 10:05:00,95.26,95.29,95.24,95.28,35900.0,50.0451,50.0608,50.0346,50.0556,35900.0
2013-05-13 10:10:00,95.28,95.28,95.24,95.25,27700.0,50.0556,50.0556,50.0346,50.0398,27700.0
2013-05-13 10:15:00,95.24,95.25,95.22,95.23,18100.0,50.0346,50.0398,50.0241,50.0293,18100.0
2013-05-13 10:20:00,95.22,95.25,95.2,95.22,28500.0,50.0241,50.0398,50.0136,50.0241,28500.0
2013-05-13 10:25:00,95.21,95.21,95.17,95.18,47400.0,50.0188,50.0188,49.9978,50.0031,47400.0
2013-05-13 10:30:00,95.19,95.19,95.17,95.19,58200.0,50.0083,50.0083,49.9978,50.0083,58200.0
2013-05-13 10:35:00,95.2,95.21,95.19,95.21,24600.0,50.0136,50.0188,50.0083,50.0188,24600.0
2013-05-13 10:40:00,95.2,95.21,95.18,95.19,30900.0,50.0136,50.0188,50.0031,50.0083,30900.0
2013-05-13 10:45:00,95.19,95.2,95.18,95.19,16800.0,50.0083,50.0136,50.0031,50.0083,16800.0
2013-05-13 10:50:00,95.19,95.19,95.17,95.19,38500.0,50.0083,50.0083,49.9978,50.0083,38500.0
2013-05-13 10:55:00,95.19,95.19,95.18,95.19,44900.0,50.0083,50.0083,50.0031,50.0083,44900.0
2013-05-13 11:00:00,95.19,95.19,95.17,95.18,24500.0,50.0083,50.0083,49.9978,50.0031,24500.0
2013-05-13 11:05:00,95.17,95.18,95.16,95.18,25500.0,49.9978,50.0031,49.9925,50.0031,25500.0
2013-05-13 11:10:00,95.18,95.19,95.17,95.18,25100.0,50.0031,50.0083,49.9978,50.0031,25100.0
2013-05-13 11:15:00,95.18,95.19,95.18,95.19,12200.0,50.0031,50.0083,50.0031,50.0083,12200.0
2013-05-13 11:20:00,95.18,95.23,95.18,95.22,60200.0,50.0031,50.0293,50.0031,50.0241,60200.0
2013-05-13 11:25:00,95.23,95.23,95.2,95.22,31000.0,50.0293,50.0293,50.0136,50.0241,31000.0
2013-05-13 11:30:00,95.22,95.23,95.19,95.19,40400.0,50.0241,50.0293,50.0083,50.0083,40400.0
2013-05-13 11:35:00,95.19,95.19,95.18,95.19,13100.0,50.0083,50.0083,50.0031,50.0083,13100.0
2013-05-13 11:40:00,95.19,95.19,95.18,95.19,18800.0,50.0083,50.0083,50.0031,50.0083,18800.0
2013-05-13 11:45:00,95.19,95.19,95.18,95.19,26000.0,50.0083,50.0083,50.0031,50.0083,26000.0
2013-05-13 11:50:00,95.18,95.21,95.18,95.2,51300.0,50.0031,50.0188,50.0031,50.0136,51300.0
2013-05-13 11:55:00,95.22,95.22,95.19,95.19,22100.0,50.0241,50.0241,50.0083,50.0083,22100.0
2013-05-13 12:00:00,95.19,95.22,95.19,95.22,33000.0,50.0083,50.0241,50.0083,50.0241,33000.0
2013-05-13 12:05:00,95.22,95.23,95.2,95.21,89100.0,50.0241,50.0293,50.0136,50.0188,89100.0
2013-05-13 12:10:00,95.21,95.22,95.2,95.22,130900.0,50.0188,50.0241,50.0136,50.0241,130900.0
2013-05-13 12:15:00,95.22,95.22,95.2,95.21,31700.0,50.0241,50.0241,50.0136,50.0188,31700.0
2013-05-13 12:20:00,95.21,95.22,95.21,95.22,2200.0,50.0188,50.0241,50.0188,50.0241,2200.0
2013-05-13 12:25:00,95.21,95.22,95.21,95.21,20000.0,50.0188,50.0241,50.0188,50.0188,20000.0
2013-05-13 12:30:00,95.21,95.23,95.21,95.22,11200.0,50.0188,50.0293,50.0188,50.0241,11200.0
2013-05-13 12:35:00,95.23,95.26,95.23,95.26,17800.0,50.0293,50.0451,50.0293,50.0451,17800.0
2013-05-13 12:40:00,95.27,95.29,95.26,95.27,18000.0,50.0503,50.0608,50.0451,50.0503,18000.0
2013-05-13 12:45:00,95.27,95.27,95.24,95.25,37100.0,50.0503,50.0503,50.0346,50.0398,37100.0
2013-05-13 12:50:00,95.25,95.26,95.24,95.25,6300.0,50.0398,50.0451,50.0346,50.0398,6300.0
2013-05-13 12:55:00,95.25,95.26,95.25,95.26,13800.0,50.0398,50.0451,50.0398,50.0451,13800.0
2013-05-13 13:00:00,95.26,95.27,95.25,95.26,20500.0,50.0451,50.0503,50.0398,50.0451,20500.0
2013-05-13 13:05:00,95.26,95.26,95.25,95.26,16200.0,50.0451,50.0451,50.0398,50.0451,16200.0
2013-05-13 13:10:00,95.25,95.26,95.25,95.26,13100.0,50.0398,50.0451,50.0398,50.0451,13100.0
2013-05-13 13:15:00,95.26,95.26,95.25,95.25,13700.0,50.0451,50.0451,50.0398,50.0398,13700.0
2013-05-13 13:20:00,95.25,95.25,95.24,95.24,6000.0,50.0398,50.0398,50.0346,50.0346,6000.0
2013-05-13 13:25:00,95.24,95.25,95.22,95.22,12600.0,50.0346,50.0398,50.0241,50.0241,12600.0
2013-05-13 13:30:00,95.23,95.23,95.22,95.23,7100.0,50.0293,50.0293,50.0241,50.0293,7100.0
2013-05-13 13:35:00,95.23,95.23,95.22,95.22,20900.0,50.0293,50.0293,50.0241,50.0241,20900.0
2013-05-13 13:40:00,95.23,95.23,95.22,95.22,6100.0,50.0293,50.0293,50.0241,50.0241,6100.0
2013-05-13 13:45:00,95.22,95.23,95.21,95.23,28300.0,50.0241,50.0293,50.0188,50.0293,28300.0
2013-05-13 13:50:00,95.23,95.23,95.22,95.23,15300.0,50.0293,50.0293,50.0241,50.0293,15300.0
2013-05-13 13:55:00,95.23,95.23,95.21,95.22,26200.0,50.0293,50.0293,50.0188,50.0241,26200.0
2013-05-13 14:00:00,95.22,95.22,95.2,95.21,10600.0,50.0241,50.0241,50.0136,50.0188,10600.0
2013-05-13 14:05:00,95.21,95.22,95.21,95.22,8800.0,50.0188,50.0241,50.0188,50.0241,8800.0
2013-05-13 14:10:00,95.22,95.22,95.21,95.21,8000.0,50.0241,50.0241,50.0188,50.0188,8000.0
2013-05-13 14:15:00,95.21,95.22,95.21,95.22,8900.0,50.0188,50.0241,50.0188,50.0241,8900.0
2013-05-13 14:20:00,95.21,95.21,95.2,95.2,7800.0,50.0188,50.0188,50.0136,50.0136,7800.0
2013-05-13 14:25:00,95.21,95.21,95.18,95.18,55500.0,50.0188,50.0188,50.0031,50.0031,55500.0
2013-05-13 14:30:00,95.19,95.21,95.18,95.21,7600.0,50.0083,50.0188,50.0031,50.0188,7600.0
2013-05-13 14:35:00,95.2,95.22,95.2,95.22,16600.0,50.0136,50.0241,50.0136,50.0241,16600.0
2013-05-13 14:40:00,95.22,95.22,95.17,95.2,82000.0,50.0241,50.0241,49.9978,50.0136,82000.0
2013-05-13 14:45:00,95.2,95.2,95.19,95.2,13300.0,50.0136,50.0136,50.0083,50.0136,13300.0
2013-05-13 14:50:00,95.2,95.2,95.19,95.2,6800.0,50.0136,50.0136,50.0083,50.0136,6800.0
2013-05-13 14:55:00,95.2,95.2,95.19,95.19,14600.0,50.0136,50.0136,50.0083,50.0083,14600.0
2013-05-13 15:00:00,95.19,95.2,95.18,95.19,19300.0,50.0083,50.0136,50.0031,50.0083,19300.0
2013-05-13 15:05:00,95.19,95.2,95.18,95.19,9500.0,50.0083,50.0136,50.0031,50.0083,9500.0
2013-05-13 15:10:00,95.18,95.19,95.17,95.17,28200.0,50.0031,50.0083,49.9978,49.9978,28200.0
2013-05-13 15:15:00,95.16,95.19,95.16,95.18,56400.0,49.9925,50.0083,49.9925,50.0031,56400.0
2013-05-13 15:20:00,95.18,95.18,95.15,95.15,32400.0,50.0031,50.0031,49.9873,49.9873,32400.0
2013-05-13 15:25:00,95.15,95.19,95.15,95.17,33400.0,49.9873,50.0083,49.9873,49.9978,33400.0
2013-05-13 15:30:00,95.17,95.17,95.16,95.16,10800.0,49.9978,49.9978,49.9925,49.9925,10800.0
2013-05-13 15:35:00,95.16,95.18,95.16,95.18,37200.0,49.9925,50.0031,49.9925,50.0031,37200.0
2013-05-13 15:40:00,95.18,95.18,95.16,95.18,43200.0,50.0031,50.0031,49.9925,50.0031,43200.0
2013-05-13 15:45:00,95.18,95.18,95.13,95.13,122900.0,50.0031,50.0031,49.9768,49.9768,122900.0
2013-05-13 15:50:00,95.13,95.14,95.12,95.14,93100.0,49.9768,49.982,49.9715,49.982,93100.0
2013-05-13 15:55:00,95.13,95.14,95.11,95.12,227000.0,49.9768,49.982,49.9663,49.9715,227000.0
2013-05-14 09:30:00,95.23,95.29,95.18,95.2,82400.0,50.0293,50.0608,50.0031,50.0136,82400.0
2013-05-14 09:35:00,95.23,95.23,95.18,95.2,50000.0,50.0293,50.0293,50.0031,50.0136,50000.0
2013-05-14 09:40:00,95.2,95.33,95.2,95.33,103200.0,50.0136,50.0819,50.0136,50.0819,103200.0
2013-05-14 09:45:00,95.34,95.37,95.31,95.35,57100.0,50.0871,50.1029,50.0714,50.0924,57100.0
2013-05-14 09:50:00,95.35,95.36,95.34,95.36,23000.0,50.0924,50.0976,50.0871,50.0976,23000.0
2013-05-14 09:55:00,95.36,95.39,95.35,95.38,43000.0,50.0976,50.1134,50.0924,50.1081,43000.0
2013-05-14 10:00:00,95.39,95.41,95.38,95.41,57900.0,50.1134,50.1239,50.1081,50.1239,57900.0
2013-05-14 10:05:00,95.41,95.42,95.4,95.42,16400.0,50.1239,50.1291,50.1186,50.1291,16400.0
2013-05-14 10:10:00,95.41,95.44,95.4,95.44,18700.0,50.1239,50.1396,50.1186,50.1396,18700.0
2013-05-14 10:15:00,95.43,95.46,95.42,95.44,35300.0,50.1344,50.1502,50.1291,50.1396,35300.0
2013-05-14 10:20:00,95.43,95.45,95.4,95.4,14100.0,50.1344,50.1449,50.1186,50.1186,14100.0
2013-05-14 10:25:00,95.4,95.42,95.39,95.41,8200.0,50.1186,50.1291,50.1134,50.1239,8200.0
2013-05-14 10:30:00,95.42,95.42,95.39,95.39,51500.0,50.1291,50.1291,50.1134,50.1134,51500.0
2013-05-14 10:35:00,95.4,95.4,95.39,95.4,10500.0,50.1186,50.1186,50.1134,50.1186,10500.0
2013-05-14 10:40:00,95.39,95.41,95.38,95.38,11300.0,50.1134,50.1239,50.1081,50.1081,11300.0
2013-05-14 10:45:00,95.39,95.4,95.38,95.4,7500.0,50.1134,50.1186,50.1081,50.1186,7500.0
2013-05-14 10:50:00,95.4,95.4,95.38,95.39,52500.0,50.1186,50.1186,50.1081,50.1134,52500.0
2013-05-14 10:55:00,95.39,95.39,95.37,95.38,7200.0,50.1134,50.1134,50.1029,50.1081,7200.0
2013-05-14 11:00:00,95.39,95.39,95.37,95.37,16300.0,50.1134,50.1134,50.1029,50.1029,16300.0
2013-05-14 11:05:00,95.37,95.37,95.36,95.37,36700.0,50.1029,50.1029,50.0976,50.1029,36700.0
2013-05-14 11:10:00,95.38,95.39,95.36,95.37,31900.0,50.1081,50.1134,50.0976,50.1029,31900.0
2013-05-14 11:15:00,95.37,95.38,95.36,95.37,70900.0,50.1029,50.1081,50.0976,50.1029,70900.0
2013-05-14 11:20:00,95.37,95.38,95.36,95.38,7100.0,50.1029,50.1081,50.0976,50.1081,7100.0
2013-05-14 11:25:00,95.38,95.38,95.36,95.36,10800.0,50.1081,50.1081,50.0976,50.0976,10800.0
2013-05-14 11:30:00,95.36,95.38,95.36,95.38,25700.0,50.0976,50.1081,50.0976,50.1081,25700.0
2013-05-14 11:35:00,95.37,95.38,95.37,95.38,9400.0,50.1029,50.1081,50.1029,50.1081,9400.0
2013-05-14 11:40:00,95.38,95.38,95.37,95.37,5900.0,50.1081,50.1081,50.1029,50.1029,5900.0
2013-05-14 11:45:00,95.38,95.39,95.37,95.38,32400.0,50.1081,50.1134,50.1029,50.1081,32400.0
2013-05-14 11:50:00,95.38,95.38,95.35,95.37,30200.0,50.1081,50.1081,50.0924,50.1029,30200.0
2013-05-14 11:55:00,95.36,95.37,95.36,95.36,7300.0,50.0976,50.1029,50.0976,50.0976,7300.0
2013-05-14 12:00:00,95.36,95.38,95.36,95.37,33700.0,50.0976,50.1081,50.0976,50.1029,33700.0
2013-05-14 12:05:00,95.37,95.38,95.29,95.36,774800.0,50.1029,50.1081,50.0608,50.0976,774800.0
2013-05-14 12:10:00,95.36,95.37,95.34,95.35,27300.0,50.0976,50.1029,50.0871,50.0924,27300.0
2013-05-14 12:15:00,95.35,95.36,95.34,95.36,24700.0,50.0924,50.0976,50.0871,50.0976,24700.0
2013-05-14 12:20:00,95.35,95.36,95.33,95.34,7700.0,50.0924,50.0976,50.0819,50.0871,7700.0
2013-05-14 12:25:00,95.34,95.36,95.31,95.32,56800.0,50.0871,50.0976,50.0714,50.0766,56800.0
2013-05-14 12:30:00,95.32,95.33,95.28,95.28,69700.0,50.0766,50.0819,50.0556,50.0556,69700.0
2013-05-14 12:35:00,95.28,95.29,95.27,95.29,13800.0,50.0556,50.0608,50.0503,50.0608,13800.0
2013-05-14 12:40:00,95.28,95.3,95.25,95.25,13300.0,50.0556,50.0661,50.0398,50.0398,13300.0
2013-05-14 12:45:00,95.26,95.28,95.25,95.28,3500.0,50.0451,50.0556,50.0398,50.0556,3500.0
2013-05-14 12:50:00,95.26,95.27,95.26,95.27,8000.0,50.0451,50.0503,50.0451,50.0503,8000.0
2013-05-14 12:55:00,95.26,95.27,95.23,95.23,9700.0,50.0451,50.0503,50.0293,50.0293,9700.0
2013-05-14 13:00:00,95.23,95.24,95.23,95.24,5200.0,50.0293,50.0346,50.0293,50.0346,5200.0
2013-05-14 13:05:00,95.23,95.24,95.23,95.23,9100.0,50.0293,50.0346,50.0293,50.0293,9100.0
2013-05-14 13:10:00,95.23,95.24,95.22,95.23,9300.0,50.0293,50.0346,50.0241,50.0293,9300.0
2013-05-14 13:15:00,95.23,95.23,95.22,95.23,7200.0,50.0293,50.0293,50.0241,50.0293,7200.0
2013-05-14 13:20:00,95.23,95.23,95.22,95.22,9200.0,50.0293,50.0293,50.0241,50.0241,9200.0
2013-05-14 13:25:00,95.22,95.27,95.22,95.27,52800.0,50.0241,50.0503,50.0241,50.0503,52800.0
2013-05-14 13:30:00,95.26,95.28,95.25,95.28,10700.0,50.0451,50.0556,50.0398,50.0556,10700.0
2013-05-14 13:35:00,95.28,95.28,95.23,95.23,25400.0,50.0556,50.0556,50.0293,50.0293,25400.0
2013-05-14 13:40:00,95.23,95.24,95.22,95.23,6500.0,50.0293,50.0346,50.0241,50.0293,6500.0
2013-05-14 13:45:00,95.22,95.23,95.22,95.22,7400.0,50.0241,50.0293,50.0241,50.0241,7400.0
2013-05-14 13:50:00,95.23,95.23,95.2,95.2,25600.0,50.0293,50.0293,50.0136,50.0136,25600.0
2013-05-14 13:55:00,95.2,95.21,95.2,95.2,8500.0,50.0136,50.0188,50.0136,50.0136,8500.0
2013-05-14 14:00:00,95.2,95.21,95.19,95.19,9400.0,50.0136,50.0188,50.0083,50.0083,9400.0
2013-05-14 14:05:00,95.19,95.2,95.18,95.2,37900.0,50.0083,50.0136,50.0031,50.0136,37900.0
2013-05-14 14:10:00,95.2,95.2,95.17,95.17,89900.0,50.0136,50.0136,49.9978,49.9978,89900.0
2013-05-14 14:15:00,95.17,95.17,95.15,95.15,37200.0,49.9978,49.9978,49.9873,49.9873,37200.0
2013-05-14 14:20:00,95.15,95.16,95.15,95.15,7600.0,49.9873,49.9925,49.9873,49.9873,7600.0
2013-05-14 14:25:00,95.15,95.18,95.15,95.18,17200.0,49.9873,50.0031,49.9873,50.0031,17200.0
2013-05-14 14:30:00,95.19,95.2,95.17,95.18,11800.0,50.0083,50.0136,49.9978,50.0031,11800.0
2013-05-14 14:35:00,95.18,95.19,95.16,95.17,15000.0,50.0031,50.0083,49.9925,49.9978,15000.0
2013-05-14 14:40:00,95.18,95.19,95.15,95.16,25900.0,50.0031,50.0083,49.9873,49.9925,25900.0
2013-05-14 14:45:00,95.16,95.2,95.16,95.16,40700.0,49.9925,50.0136,49.9925,49.9925,40700.0
2013-05-14 14:50:00,95.16,95.17,95.14,95.15,83700.0,49.9925,49.9978,49.982,49.9873,83700.0
2013-05-14 14:55:00,95.16,95.16,95.12,95.12,17200.0,49.9925,49.9925,49.9715,49.9715,17200.0
2013-05-14 15:00:00,95.13,95.15,95.12,95.13,24600.0,49.9768,49.9873,49.9715,49.9768,24600.0
2013-05-14 15:05:00,95.13,95.14,95.12,95.13,24400.0,49.9768,49.982,49.9715,49.9768,24400.0
2013-05-14 15:10:00,95.12,95.16,95.12,95.16,27800.0,49.9715,49.9925,49.9715,49.9925,27800.0
2013-05-14 15:15:00,95.15,95.16,95.13,95.13,10700.0,49.9873,49.9925,49.9768,49.9768,10700.0
2013-05-14 15:20:00,95.14,95.14,95.12,95.12,21800.0,49.982,49.982,49.9715,49.9715,21800.0
2013-05-14 15:25:00,95.13,95.13,95.11,95.11,33600.0,49.9768,49.9768,49.9663,49.9663,33600.0
2013-05-14 15:30:00,95.12,95.13,95.11,95.12,38900.0,49.9715,49.9768,49.9663,49.9715,38900.0
2013-05-14 15:35:00,95.13,95.17,95.12,95.16,82400.0,49.9768,49.9978,49.9715,49.9925,82400.0
2013-05-14 15:40:00,95.16,95.21,95.16,95.17,70700.0,49.9925,50.0188,49.9925,49.9978,70700.0
2013-05-14 15:45:00,95.17,95.19,95.16,95.19,71900.0,49.9978,50.0083,49.9925,50.0083,71900.0
2013-05-14 15:50:00,95.2,95.23,95.19,95.23,114300.0,50.0136,50.0293,50.0083,50.0293,114300.0
2013-05-14 15:55:00,95.23,95.28,95.17,95.21,597400.0,50.0293,50.0556,49.9978,50.0188,597400.0
2013-05-15 09:30:00,95.22,95.22,95.11,95.17,133400.0,50.0241,50.0241,49.9663,49.9978,133400.0
2013-05-15 09:35:00,95.16,95.18,95.15,95.16,40200.0,49.9925,50.0031,49.9873,49.9925,40200.0
2013-05-15 09:40:00,95.17,95.18,95.09,95.11,92300.0,49.9978,50.0031,49.9558,49.9663,92300.0
2013-05-15 09:45:00,95.12,95.17,95.12,95.16,129500.0,49.9715,49.9978,49.9715,49.9925,129500.0
2013-05-15 09:50:00,95.15,95.16,95.13,95.15,121500.0,49.9873,49.9925,49.9768,49.9873,121500.0
2013-05-15 09:55:00,95.14,95.15,95.14,95.14,3600.0,49.982,49.9873,49.982,49.982,3600.0
2013-05-15 10:00:00,95.14,95.15,95.14,95.15,20700.0,49.982,49.9873,49.982,49.9873,20700.0
2013-05-15 10:05:00,95.14,95.16,95.14,95.15,96400.0,49.982,49.9925,49.982,49.9873,96400.0
2013-05-15 10:10:00,95.14,95.15,95.13,95.14,42700.0,49.982,49.9873,49.9768,49.982,42700.0
2013-05-15 10:15:00,95.14,95.15,95.14,95.15,19000.0,49.982,49.9873,49.982,49.9873,19000.0
2013-05-15 10:20:00,95.14,95.17,95.14,95.14,83600.0,49.982,49.9978,49.982,49.982,83600.0
2013-05-15 10:25:00,95.14,95.15,95.13,95.13,518900.0,49.982,49.9873,49.9768,49.9768,518900.0
2013-05-15 10:30:00,95.13,95.16,95.13,95.14,57900.0,49.9768,49.9925,49.9768,49.982,57900.0
2013-05-15 10:35:00,95.15,95.15,95.14,95.15,16500.0,49.9873,49.9873,49.982,49.9873,16500.0
2013-05-15 10:40:00,95.15,95.19,95.15,95.17,64800.0,49.9873,50.0083,49.9873,49.9978,64800.0
2013-05-15 10:45:00,95.17,95.17,95.15,95.16,26200.0,49.9978,49.9978,49.9873,49.9925,26200.0
2013-05-15 10:50:00,95.15,95.16,95.15,95.16,13000.0,49.9873,49.9925,49.9873,49.9925,13000.0
2013-05-15 10:55:00,95.16,95.19,95.15,95.19,32100.0,49.9925,50.0083,49.9873,50.0083,32100.0
2013-05-15 11:00:00,95.19,95.26,95.17,95.26,36300.0,50.0083,50.0451,49.9978,50.0451,36300.0
2013-05-15 11:05:00,95.25,95.31,95.24,95.27,54700.0,50.0398,50.0714,50.0346,50.0503,54700.0
2013-05-15 11:10:00,95.27,95.31,95.27,95.29,12600.0,50.0503,50.0714,50.0503,50.0608,12600.0
2013-05-15 11:15:00,95.31,95.31,95.27,95.27,19100.0,50.0714,50.0714,50.0503,50.0503,19100.0
2013-05-15 11:20:00,95.27,95.27,95.25,95.25,2800.0,50.0503,50.0503,50.0398,50.0398,2800.0
2013-05-15 11:25:00,95.25,95.26,95.25,95.25,1200.0,50.0398,50.0451,50.0398,50.0398,1200.0
2013-05-15 11:30:00,95.25,95.25,95.21,95.21,6500.0,50.0398,50.0398,50.0188,50.0188,6500.0
2013-05-15 11:35:00,95.21,95.25,95.2,95.25,12600.0,50.0188,50.0398,50.0136,50.0398,12600.0
2013-05-15 11:40:00,95.27,95.28,95.25,95.26,10800.0,50.0503,50.0556,50.0398,50.0451,10800.0
2013-05-15 11:45:00,95.25,95.26,95.25,95.25,1800.0,50.0398,50.0451,50.0398,50.0398,1800.0
2013-05-15 11:50:00,95.25,95.25,95.24,95.24,2000.0,50.0398,50.0398,50.0346,50.0346,2000.0
2013-05-15 11:55:00,95.25,95.25,95.23,95.24,11800.0,50.0398,50.0398,50.0293,50.0346,11800.0
2013-05-15 12:00:00,95.25,95.25,95.23,95.23,46500.0,50.0398,50.0398,50.0293,50.0293,46500.0
2013-05-15 12:05:00,95.24,95.25,95.23,95.25,8000.0,50.0346,50.0398,50.0293,50.0398,8000.0
2013-05-15 12:10:00,95.25,95.29,95.24,95.29,8900.0,50.0398,50.0608,50.0346,50.0608,8900.0
2013-05-15 12:15:00,95.29,95.29,95.25,95.25,9000.0,50.0608,50.0608,50.0398,50.0398,9000.0
2013-05-15 12:20:00,95.25,95.26,95.25,95.25,2400.0,50.0398,50.0451,50.0398,50.0398,2400.0
2013-05-15 12:25:00,95.25,95.26,95.24,95.26,6800.0,50.0398,50.0451,50.0346,50.0451,6800.0
2013-05-15 12:30:00,95.25,95.27,95.25,95.26,10100.0,50.0398,50.0503,50.0398,50.0451,10100.0
2013-05-15 12:35:00,95.26,95.27,95.26,95.26,1000.0,50.0451,50.0503,50.0451,50.0451,1000.0
2013-05-15 12:40:00,95.26,95.29,95.26,95.28,7600.0,50.0451,50.0608,50.0451,50.0556,7600.0
2013-05-15 12:45:00,95.28,95.31,95.28,95.3,12800.0,50.0556,50.0714,50.0556,50.0661,12800.0
2013-05-15 12:50:00,95.3,95.33,95.3,95.33,28700.0,50.0661,50.0819,50.0661,50.0819,28700.0
2013-05-15 12:55:00,95.33,95.34,95.3,95.3,25900.0,50.0819,50.0871,50.0661,50.0661,25900.0
2013-05-15 13:00:00,95.31,95.31,95.3,95.31,1600.0,50.0714,50.0714,50.0661,50.0714,1600.0
2013-05-15 13:05:00,95.3,95.31,95.3,95.3,3300.0,50.0661,50.0714,50.0661,50.0661,3300.0
2013-05-15 13:10:00,95.31,95.31,95.3,95.31,7000.0,50.0714,50.0714,50.0661,50.0714,7000.0
2013-05-15 13:15:00,95.3,95.31,95.28,95.28,19400.0,50.0661,50.0714,50.0556,50.0556,19400.0
2013-05-15 13:20:00,95.27,95.28,95.25,95.25,13300.0,50.0503,50.0556,50.0398,50.0398,13300.0
2013-05-15 13:25:00,95.25,95.26,95.23,95.24,10300.0,50.0398,50.0451,50.0293,50.0346,10300.0
2013-05-15 13:30:00,95.23,95.24,95.22,95.22,8000.0,50.0293,50.0346,50.0241,50.0241,8000.0
2013-05-15 13:35:00,95.22,95.23,95.22,95.22,2200.0,50.0241,50.0293,50.0241,50.0241,2200.0
2013-05-15 13:40:00,95.22,95.24,95.22,95.23,20300.0,50.0241,50.0346,50.0241,50.0293,20300.0
2013-05-15 13:45:00,95.24,95.24,95.22,95.22,8800.0,50.0346,50.0346,50.0241,50.0241,8800.0
2013-05-15 13:50:00,95.23,95.24,95.22,95.24,10000.0,50.0293,50.0346,50.0241,50.0346,10000.0
2013-05-15 13:55:00,95.24,95.24,95.22,95.23,14100.0,50.0346,50.0346,50.0241,50.0293,14100.0
2013-05-15 14:00:00,95.22,95.23,95.18,95.18,22300.0,50.0241,50.0293,50.0031,50.0031,22300.0
2013-05-15 14:05:00,95.18,95.19,95.16,95.16,10900.0,50.0031,50.0083,49.9925,49.9925,10900.0
2013-05-15 14:10:00,95.16,95.18,95.15,95.17,47100.0,49.9925,50.0031,49.9873,49.9978,47100.0
2013-05-15 14:15:00,95.17,95.18,95.17,95.18,9600.0,49.9978,50.0031,49.9978,50.0031,9600.0
2013-05-15 14:20:00,95.17,95.18,95.15,95.15,7400.0,49.9978,50.0031,49.9873,49.9873,7400.0
2013-05-15 14:25:00,95.15,95.16,95.14,95.14,23100.0,49.9873,49.9925,49.982,49.982,23100.0
2013-05-15 14:30:00,95.14,95.18,95.14,95.17,17200.0,49.982,50.0031,49.982,49.9978,17200.0
2013-05-15 14:35:00,95.17,95.2,95.17,95.19,16100.0,49.9978,50.0136,49.9978,50.0083,16100.0
2013-05-15 14:40:00,95.18,95.19,95.18,95.19,13100.0,50.0031,50.0083,50.0031,50.0083,13100.0
2013-05-15 14:45:00,95.18,95.19,95.18,95.19,4800.0,50.0031,50.0083,50.0031,50.0083,4800.0
2013-05-15 14:50:00,95.19,95.19,95.17,95.17,34800.0,50.0083,50.0083,49.9978,49.9978,34800.0
2013-05-15 14:55:00,95.17,95.18,95.14,95.15,22800.0,49.9978,50.0031,49.982,49.9873,22800.0
2013-05-15 15:00:00,95.14,95.15,95.14,95.15,15500.0,49.982,49.9873,49.982,49.9873,15500.0
2013-05-15 15:05:00,95.15,95.18,95.15,95.16,313000.0,49.9873,50.0031,49.9873,49.9925,313000.0
2013-05-15 15:10:00,95.16,95.19,95.16,95.19,49500.0,49.9925,50.0083,49.9925,50.0083,49500.0
2013-05-15 15:15:00,95.18,95.19,95.17,95.18,33000.0,50.0031,50.0083,49.9978,50.0031,33000.0
2013-05-15 15:20:00,95.18,95.19,95.18,95.19,7300.0,50.0031,50.0083,50.0031,50.0083,7300.0
2013-05-15 15:25:00,95.18,95.19,95.17,95.18,20300.0,50.0031,50.0083,49.9978,50.0031,20300.0
2013-05-15 15:30:00,95.18,95.21,95.18,95.2,41600.0,50.0031,50.0188,50.0031,50.0136,41600.0
2013-05-15 15:35:00,95.2,95.26,95.2,95.26,70200.0,50.0136,50.0451,50.0136,50.0451,70200.0
2013-05-15 15:40:00,95.26,95.28,95.24,95.25,61600.0,50.0451,50.0556,50.0346,50.0398,61600.0
2013-05-15 15:45:00,95.24,95.25,95.21,95.21,25200.0,50.0346,50.0398,50.0188,50.0188,25200.0
2013-05-15 15:50:00,95.21,95.24,95.19,95.21,73000.0,50.0188,50.0346,50.0083,50.0188,73000.0
2013-05-15 15:55:00,95.21,95.27,95.2,95.24,112300.0,50.0188,50.0503,50.0136,50.0346,112300.0
2013-05-16 09:30:00,95.29,95.29,95.21,95.21,110100.0,50.0608,50.0608,50.0188,50.0188,110100.0
2013-05-16 09:35:00,95.22,95.25,95.21,95.25,27500.0,50.0241,50.0398,50.0188,50.0398,27500.0
2013-05-16 09:40:00,95.25,95.25,95.23,95.23,12400.0,50.0398,50.0398,50.0293,50.0293,12400.0
2013-05-16 09:45:00,95.22,95.25,95.22,95.25,8400.0,50.0241,50.0398,50.0241,50.0398,8400.0
2013-05-16 09:50:00,95.24,95.28,95.22,95.28,26500.0,50.0346,50.0556,50.0241,50.0556,26500.0
2013-05-16 09:55:00,95.28,95.29,95.26,95.29,111100.0,50.0556,50.0608,50.0451,50.0608,111100.0
2013-05-16 10:00:00,95.28,95.28,95.25,95.27,32700.0,50.0556,50.0556,50.0398,50.0503,32700.0
2013-05-16 10:05:00,95.27,95.27,95.19,95.2,70400.0,50.0503,50.0503,50.0083,50.0136,70400.0
2013-05-16 10:10:00,95.21,95.24,95.18,95.24,8900.0,50.0188,50.0346,50.0031,50.0346,8900.0
2013-05-16 10:15:00,95.24,95.25,95.23,95.23,15700.0,50.0346,50.0398,50.0293,50.0293,15700.0
2013-05-16 10:20:00,95.23,95.23,95.22,95.23,9200.0,50.0293,50.0293,50.0241,50.0293,9200.0
2013-05-16 10:25:00,95.23,95.25,95.23,95.25,12000.0,50.0293,50.0398,50.0293,50.0398,12000.0
2013-05-16 10:30:00,95.25,95.26,95.18,95.24,689600.0,50.0398,50.0451,50.0031,50.0346,689600.0
2013-05-16 10:35:00,95.22,95.28,95.22,95.24,524600.0,50.0241,50.0556,50.0241,50.0346,524600.0
2013-05-16 10:40:00,95.24,95.25,95.2,95.23,65700.0,50.0346,50.0398,50.0136,50.0293,65700.0
2013-05-16 10:45:00,95.23,95.24,95.22,95.24,5300.0,50.0293,50.0346,50.0241,50.0346,5300.0
2013-05-16 10:50:00,95.22,95.26,95.21,95.24,313000.0,50.0241,50.0451,50.0188,50.0346,313000.0
2013-05-16 10:55:00,95.23,95.24,95.21,95.22,55000.0,50.0293,50.0346,50.0188,50.0241,55000.0
2013-05-16 11:00:00,95.22,95.23,95.2,95.23,119700.0,50.0241,50.0293,50.0136,50.0293,119700.0
2013-05-16 11:05:00,95.22,95.23,95.21,95.22,10800.0,50.0241,50.0293,50.0188,50.0241,10800.0
2013-05-16 11:10:00,95.22,95.23,95.19,95.19,58600.0,50.0241,50.0293,50.0083,50.0083,58600.0
2013-05-16 11:15:00,95.19,95.2,95.18,95.19,81400.0,50.0083,50.0136,50.0031,50.0083,81400.0
2013-05-16 11:20:00,95.19,95.2,95.18,95.19,8500.0,50.0083,50.0136,50.0031,50.0083,8500.0
2013-05-16 11:25:00,95.18,95.28,95.18,95.28,337000.0,50.0031,50.0556,50.0031,50.0556,337000.0
2013-05-16 11:30:00,95.28,95.35,95.28,95.35,221600.0,50.0556,50.0924,50.0556,50.0924,221600.0
2013-05-16 11:35:00,95.35,95.41,95.35,95.41,42400.0,50.0924,50.1239,50.0924,50.1239,42400.0
2013-05-16 11:40:00,95.41,95.43,95.39,95.43,133700.0,50.1239,50.1344,50.1134,50.1344,133700.0
2013-05-16 11:45:00,95.43,95.44,95.41,95.43,14300.0,50.1344,50.1396,50.1239,50.1344,14300.0
2013-05-16 11:50:00,95.44,95.44,95.41,95.43,10600.0,50.1396,50.1396,50.1239,50.1344,10600.0
2013-05-16 11:55:00,95.43,95.45,95.42,95.44,75200.0,50.1344,50.1449,50.1291,50.1396,75200.0
2013-05-16 12:00:00,95.44,95.44,95.41,95.42,25200.0,50.1396,50.1396,50.1239,50.1291,25200.0
2013-05-16 12:05:00,95.41,95.42,95.41,95.42,11100.0,50.1239,50.1291,50.1239,50.1291,11100.0
2013-05-16 12:10:00,95.42,95.43,95.41,95.41,7500.0,50.1291,50.1344,50.1239,50.1239,7500.0
2013-05-16 12:15:00,95.41,95.43,95.41,95.42,6300.0,50.1239,50.1344,50.1239,50.1291,6300.0
2013-05-16 12:20:00,95.42,95.45,95.4,95.45,64400.0,50.1291,50.1449,50.1186,50.1449,64400.0
2013-05-16 12:25:00,95.45,95.46,95.45,95.46,13600.0,50.1449,50.1502,50.1449,50.1502,13600.0
2013-05-16 12:30:00,95.46,95.47,95.43,95.47,75500.0,50.1502,50.1554,50.1344,50.1554,75500.0
2013-05-16 12:35:00,95.47,95.48,95.46,95.47,13300.0,50.1554,50.1607,50.1502,50.1554,13300.0
2013-05-16 12:40:00,95.47,95.49,95.45,95.47,36700.0,50.1554,50.1659,50.1449,50.1554,36700.0
2013-05-16 12:45:00,95.47,95.49,95.45,95.48,30100.0,50.1554,50.1659,50.1449,50.1607,30100.0
2013-05-16 12:50:00,95.48,95.49,95.48,95.48,10600.0,50.1607,50.1659,50.1607,50.1607,10600.0
2013-05-16 12:55:00,95.48,95.54,95.47,95.54,48600.0,50.1607,50.1922,50.1554,50.1922,48600.0
2013-05-16 13:00:00,95.53,95.54,95.52,95.53,62000.0,50.1869,50.1922,50.1817,50.1869,62000.0
2013-05-16 13:05:00,95.53,95.55,95.53,95.54,15000.0,50.1869,50.1974,50.1869,50.1922,15000.0
2013-05-16 13:10:00,95.54,95.57,95.54,95.56,22800.0,50.1922,50.2079,50.1922,50.2027,22800.0
2013-05-16 13:15:00,95.57,95.57,95.54,95.54,8500.0,50.2079,50.2079,50.1922,50.1922,8500.0
2013-05-16 13:20:00,95.56,95.57,95.54,95.56,93000.0,50.2027,50.2079,50.1922,50.2027,93000.0
2013-05-16 13:25:00,95.56,95.6,95.55,95.59,69000.0,50.2027,50.2237,50.1974,50.2184,69000.0
2013-05-16 13:30:00,95.59,95.6,95.53,95.56,27200.0,50.2184,50.2237,50.1869,50.2027,27200.0
2013-05-16 13:35:00,95.56,95.61,95.56,95.58,30800.0,50.2027,50.229,50.2027,50.2132,30800.0
2013-05-16 13:40:00,95.57,95.59,95.52,95.56,16700.0,50.2079,50.2184,50.1817,50.2027,16700.0
2013-05-16 13:45:00,95.56,95.56,95.52,95.53,26000.0,50.2027,50.2027,50.1817,50.1869,26000.0
2013-05-16 13:50:00,95.54,95.58,95.53,95.58,21600.0,50.1922,50.2132,50.1869,50.2132,21600.0
2013-05-16 13:55:00,95.57,95.58,95.56,95.58,36800.0,50.2079,50.2132,50.2027,50.2132,36800.0
2013-05-16 14:00:00,95.58,95.62,95.58,95.61,54800.0,50.2132,50.2342,50.2132,50.229,54800.0
2013-05-16 14:05:00,95.62,95.63,95.61,95.62,13600.0,50.2342,50.2395,50.229,50.2342,13600.0
2013-05-16 14:10:00,95.62,95.63,95.57,95.62,57600.0,50.2342,50.2395,50.2079,50.2342,57600.0
2013-05-16 14:15:00,95.62,95.64,95.58,95.61,238100.0,50.2342,50.2447,50.2132,50.229,238100.0
2013-05-16 14:20:00,95.61,95.62,95.61,95.61,42100.0,50.229,50.2342,50.229,50.229,42100.0
2013-05-16 14:25:00,95.6,95.62,95.6,95.61,10000.0,50.2237,50.2342,50.2237,50.229,10000.0
2013-05-16 14:30:00,95.61,95.62,95.61,95.62,10700.0,50.229,50.2342,50.229,50.2342,10700.0
2013-05-16 14:35:00,95.62,95.63,95.6,95.6,49200.0,50.2342,50.2395,50.2237,50.2237,49200.0
2013-05-16 14:40:00,95.6,95.62,95.59,95.59,26100.0,50.2237,50.2342,50.2184,50.2184,26100.0
2013-05-16 14:45:00,95.59,95.59,95.55,95.58,80800.0,50.2184,50.2184,50.1974,50.2132,80800.0
2013-05-16 14:50:00,95.58,95.59,95.57,95.57,20000.0,50.2132,50.2184,50.2079,50.2079,20000.0
2013-05-16 14:55:00,95.57,95.58,95.55,95.55,19200.0,50.2079,50.2132,50.1974,50.1974,19200.0
2013-05-16 15:00:00,95.55,95.56,95.53,95.55,14900.0,50.1974,50.2027,50.1869,50.1974,14900.0
2013-05-16 15:05:00,95.55,95.56,95.55,95.56,9400.0,50.1974,50.2027,50.1974,50.2027,9400.0
2013-05-16 15:10:00,95.57,95.57,95.56,95.56,11200.0,50.2079,50.2079,50.2027,50.2027,11200.0
2013-05-16 15:15:00,95.56,95.57,95.56,95.56,26500.0,50.2027,50.2079,50.2027,50.2027,26500.0
2013-05-16 15:20:00,95.56,95.56,95.46,95.47,62400.0,50.2027,50.2027,50.1502,50.1554,62400.0
2013-05-16 15:25:00,95.48,95.49,95.44,95.49,38100.0,50.1607,50.1659,50.1396,50.1659,38100.0
2013-05-16 15:30:00,95.5,95.51,95.49,95.5,64700.0,50.1712,50.1764,50.1659,50.1712,64700.0
2013-05-16 15:35:00,95.5,95.51,95.48,95.51,53800.0,50.1712,50.1764,50.1607,50.1764,53800.0
2013-05-16 15:40:00,95.52,95.52,95.44,95.47,45200.0,50.1817,50.1817,50.1396,50.1554,45200.0
2013-05-16 15:45:00,95.48,95.51,95.43,95.43,58200.0,50.1607,50.1764,50.1344,50.1344,58200.0
2013-05-16 15:50:00,95.43,95.44,95.39,95.43,68400.0,50.1344,50.1396,50.1134,50.1344,68400.0
2013-05-16 15:55:00,95.42,95.46,95.39,95.45,322600.0,50.1291,50.1502,50.1134,50.1449,322600.0
2013-05-17 09:30:00,95.59,95.63,95.55,95.61,82200.0,50.2184,50.2395,50.1974,50.229,82200.0
2013-05-17 09:35:00,95.61,95.63,95.59,95.6,18400.0,50.229,50.2395,50.2184,50.2237,18400.0
2013-05-17 09:40:00,95.59,95.59,95.52,95.55,31600.0,50.2184,50.2184,50.1817,50.1974,31600.0
2013-05-17 09:45:00,95.54,95.56,95.52,95.54,44700.0,50.1922,50.2027,50.1817,50.1922,44700.0
2013-05-17 09:50:00,95.54,95.54,95.53,95.53,4400.0,50.1922,50.1922,50.1869,50.1869,4400.0
2013-05-17 09:55:00,95.54,95.56,95.54,95.56,61500.0,50.1922,50.2027,50.1922,50.2027,61500.0
2013-05-17 10:00:00,95.56,95.56,95.52,95.52,34400.0,50.2027,50.2027,50.1817,50.1817,34400.0
2013-05-17 10:05:00,95.52,95.53,95.51,95.51,10700.0,50.1817,50.1869,50.1764,50.1764,10700.0
2013-05-17 10:10:00,95.53,95.54,95.49,95.54,29100.0,50.1869,50.1922,50.1659,50.1922,29100.0
2013-05-17 10:15:00,95.52,95.54,95.52,95.54,4000.0,50.1817,50.1922,50.1817,50.1922,4000.0
2013-05-17 10:20:00,95.54,95.54,95.51,95.52,157200.0,50.1922,50.1922,50.1764,50.1817,157200.0
2013-05-17 10:25:00,95.52,95.54,95.49,95.51,25700.0,50.1817,50.1922,50.1659,50.1764,25700.0
2013-05-17 10:30:00,95.51,95.51,95.49,95.51,11500.0,50.1764,50.1764,50.1659,50.1764,11500.0
2013-05-17 10:35:00,95.51,95.51,95.5,95.51,1700.0,50.1764,50.1764,50.1712,50.1764,1700.0
2013-05-17 10:40:00,95.5,95.51,95.5,95.51,5700.0,50.1712,50.1764,50.1712,50.1764,5700.0
2013-05-17 10:45:00,95.51,95.52,95.48,95.5,17100.0,50.1764,50.1817,50.1607,50.1712,17100.0
2013-05-17 10:50:00,95.51,95.51,95.49,95.5,6400.0,50.1764,50.1764,50.1659,50.1712,6400.0
2013-05-17 10:55:00,95.5,95.5,95.49,95.5,16100.0,50.1712,50.1712,50.1659,50.1712,16100.0
2013-05-17 11:00:00,95.5,95.5,95.49,95.5,2000.0,50.1712,50.1712,50.1659,50.1712,2000.0
2013-05-17 11:05:00,95.48,95.49,95.47,95.47,15300.0,50.1607,50.1659,50.1554,50.1554,15300.0
2013-05-17 11:10:00,95.47,95.5,95.47,95.5,3600.0,50.1554,50.1712,50.1554,50.1712,3600.0
2013-05-17 11:15:00,95.5,95.5,95.48,95.48,2600.0,50.1712,50.1712,50.1607,50.1607,2600.0
2013-05-17 11:20:00,95.49,95.49,95.46,95.47,4700.0,50.1659,50.1659,50.1502,50.1554,4700.0
2013-05-17 11:25:00,95.47,95.48,95.44,95.45,25900.0,50.1554,50.1607,50.1396,50.1449,25900.0
2013-05-17 11:30:00,95.45,95.45,95.35,95.37,178700.0,50.1449,50.1449,50.0924,50.1029,178700.0
2013-05-17 11:35:00,95.36,95.45,95.36,95.43,8900.0,50.0976,50.1449,50.0976,50.1344,8900.0
2013-05-17 11:40:00,95.44,95.45,95.42,95.43,14300.0,50.1396,50.1449,50.1291,50.1344,14300.0
2013-05-17 11:45:00,95.42,95.46,95.42,95.46,20300.0,50.1291,50.1502,50.1291,50.1502,20300.0
2013-05-17 11:50:00,95.45,95.46,95.45,95.45,14700.0,50.1449,50.1502,50.1449,50.1449,14700.0
2013-05-17 11:55:00,95.45,95.46,95.45,95.45,6200.0,50.1449,50.1502,50.1449,50.1449,6200.0
2013-05-17 12:00:00,95.46,95.46,95.44,95.46,20900.0,50.1502,50.1502,50.1396,50.1502,20900.0
2013-05-17 12:05:00,95.45,95.46,95.44,95.46,14500.0,50.1449,50.1502,50.1396,50.1502,14500.0
2013-05-17 12:10:00,95.45,95.49,95.45,95.49,10200.0,50.1449,50.1659,50.1449,50.1659,10200.0
2013-05-17 12:15:00,95.5,95.51,95.48,95.48,8000.0,50.1712,50.1764,50.1607,50.1607,8000.0
2013-05-17 12:20:00,95.49,95.5,95.49,95.49,3700.0,50.1659,50.1712,50.1659,50.1659,3700.0
2013-05-17 12:25:00,95.49,95.5,95.49,95.49,8900.0,50.1659,50.1712,50.1659,50.1659,8900.0
2013-05-17 12:30:00,95.49,95.5,95.49,95.5,9600.0,50.1659,50.1712,50.1659,50.1712,9600.0
2013-05-17 12:35:00,95.49,95.5,95.4,95.4,82900.0,50.1659,50.1712,50.1186,50.1186,82900.0
2013-05-17 12:40:00,95.4,95.41,95.4,95.4,75900.0,50.1186,50.1239,50.1186,50.1186,75900.0
2013-05-17 12:45:00,95.4,95.4,95.36,95.36,32400.0,50.1186,50.1186,50.0976,50.0976,32400.0
2013-05-17 12:50:00,95.36,95.38,95.34,95.36,34900.0,50.0976,50.1081,50.0871,50.0976,34900.0
2013-05-17 12:55:00,95.35,95.41,95.35,95.39,83400.0,50.0924,50.1239,50.0924,50.1134,83400.0
2013-05-17 13:00:00,95.38,95.4,95.38,95.39,17900.0,50.1081,50.1186,50.1081,50.1134,17900.0
2013-05-17 13:05:00,95.38,95.42,95.36,95.37,39400.0,50.1081,50.1291,50.0976,50.1029,39400.0
2013-05-17 13:10:00,95.37,95.38,95.35,95.35,13500.0,50.1029,50.1081,50.0924,50.0924,13500.0
2013-05-17 13:15:00,95.35,95.37,95.35,95.36,18300.0,50.0924,50.1029,50.0924,50.0976,18300.0
2013-05-17 13:20:00,95.36,95.39,95.35,95.39,25100.0,50.0976,50.1134,50.0924,50.1134,25100.0
2013-05-17 13:25:00,95.39,95.41,95.38,95.39,14500.0,50.1134,50.1239,50.1081,50.1134,14500.0
2013-05-17 13:30:00,95.39,95.41,95.39,95.4,39300.0,50.1134,50.1239,50.1134,50.1186,39300.0
2013-05-17 13:35:00,95.39,95.41,95.34,95.4,125000.0,50.1134,50.1239,50.0871,50.1186,125000.0
2013-05-17 13:40:00,95.4,95.41,95.39,95.41,65100.0,50.1186,50.1239,50.1134,50.1239,65100.0
2013-05-17 13:45:00,95.39,95.4,95.39,95.39,8200.0,50.1134,50.1186,50.1134,50.1134,8200.0
2013-05-17 13:50:00,95.4,95.4,95.39,95.39,4100.0,50.1186,50.1186,50.1134,50.1134,4100.0
2013-05-17 13:55:00,95.4,95.4,95.38,95.39,20200.0,50.1186,50.1186,50.1081,50.1134,20200.0
2013-05-17 14:00:00,95.38,95.39,95.38,95.38,7600.0,50.1081,50.1134,50.1081,50.1081,7600.0
2013-05-17 14:05:00,95.39,95.42,95.38,95.4,111500.0,50.1134,50.1291,50.1081,50.1186,111500.0
2013-05-17 14:10:00,95.4,95.41,95.38,95.38,22900.0,50.1186,50.1239,50.1081,50.1081,22900.0
2013-05-17 14:15:00,95.38,95.4,95.38,95.4,18900.0,50.1081,50.1186,50.1081,50.1186,18900.0
2013-05-17 14:20:00,95.39,95.5,95.39,95.46,84000.0,50.1134,50.1712,50.1134,50.1502,84000.0
2013-05-17 14:25:00,95.47,95.47,95.46,95.46,10900.0,50.1554,50.1554,50.1502,50.1502,10900.0
2013-05-17 14:30:00,95.46,95.47,95.46,95.47,6000.0,50.1502,50.1554,50.1502,50.1554,6000.0
2013-05-17 14:35:00,95.46,95.48,95.46,95.46,11700.0,50.1502,50.1607,50.1502,50.1502,11700.0
2013-05-17 14:40:00,95.46,95.48,95.45,95.48,6600.0,50.1502,50.1607,50.1449,50.1607,6600.0
2013-05-17 14:45:00,95.47,95.49,95.46,95.49,18700.0,50.1554,50.1659,50.1502,50.1659,18700.0
2013-05-17 14:50:00,95.49,95.52,95.48,95.51,115400.0,50.1659,50.1817,50.1607,50.1764,115400.0
2013-05-17 14:55:00,95.51,95.52,95.49,95.5,72600.0,50.1764,50.1817,50.1659,50.1712,72600.0
2013-05-17 15:00:00,95.5,95.5,95.48,95.5,19300.0,50.1712,50.1712,50.1607,50.1712,19300.0
2013-05-17 15:05:00,95.5,95.5,95.49,95.49,9000.0,50.1712,50.1712,50.1659,50.1659,9000.0
2013-05-17 15:10:00,95.49,95.52,95.49,95.51,32900.0,50.1659,50.1817,50.1659,50.1764,32900.0
2013-05-17 15:15:00,95.51,95.52,95.5,95.5,13600.0,50.1764,50.1817,50.1712,50.1712,13600.0
2013-05-17 15:20:00,95.5,95.53,95.5,95.52,29600.0,50.1712,50.1869,50.1712,50.1817,29600.0
2013-05-17 15:25:00,95.52,95.56,95.52,95.54,43300.0,50.1817,50.2027,50.1817,50.1922,43300.0
2013-05-17 15:30:00,95.53,95.54,95.52,95.53,18800.0,50.1869,50.1922,50.1817,50.1869,18800.0
2013-05-17 15:35:00,95.53,95.53,95.48,95.52,70700.0,50.1869,50.1869,50.1607,50.1817,70700.0
2013-05-17 15:40:00,95.51,95.54,95.49,95.5,50700.0,50.1764,50.1922,50.1659,50.1712,50700.0
2013-05-17 15:45:00,95.5,95.54,95.5,95.54,48200.0,50.1712,50.1922,50.1712,50.1922,48200.0
2013-05-17 15:50:00,95.53,95.54,95.5,95.51,49600.0,50.1869,50.1922,50.1712,50.1764,49600.0
2013-05-17 15:55:00,95.52,95.55,95.44,95.45,285300.0,50.1817,50.1974,50.1396,50.1449,285300.0
2013-05-20 09:30:00,95.46,95.53,95.46,95.53,26400.0,50.1502,50.1869,50.1502,50.1869,26400.0
2013-05-20 09:35:00,95.53,95.57,95.53,95.56,5600.0,50.1869,50.2079,50.1869,50.2027,5600.0
2013-05-20 09:40:00,95.56,95.59,95.55,95.55,31100.0,50.2027,50.2184,50.1974,50.1974,31100.0
2013-05-20 09:45:00,95.55,95.58,95.55,95.55,6500.0,50.1974,50.2132,50.1974,50.1974,6500.0
2013-05-20 09:50:00,95.53,95.56,95.52,95.54,7600.0,50.1869,50.2027,50.1817,50.1922,7600.0
2013-05-20 09:55:00,95.54,95.59,95.54,95.59,18900.0,50.1922,50.2184,50.1922,50.2184,18900.0
2013-05-20 10:00:00,95.58,95.6,95.58,95.6,10900.0,50.2132,50.2237,50.2132,50.2237,10900.0
2013-05-20 10:05:00,95.59,95.62,95.59,95.62,50100.0,50.2184,50.2342,50.2184,50.2342,50100.0
2013-05-20 10:10:00,95.61,95.62,95.57,95.57,11100.0,50.229,50.2342,50.2079,50.2079,11100.0
2013-05-20 10:15:00,95.58,95.61,95.57,95.61,8700.0,50.2132,50.229,50.2079,50.229,8700.0
2013-05-20 10:20:00,95.61,95.63,95.6,95.61,53900.0,50.229,50.2395,50.2237,50.229,53900.0
2013-05-20 10:25:00,95.62,95.63,95.61,95.62,11300.0,50.2342,50.2395,50.229,50.2342,11300.0
2013-05-20 10:30:00,95.62,95.63,95.61,95.63,13600.0,50.2342,50.2395,50.229,50.2395,13600.0
2013-05-20 10:35:00,95.63,95.63,95.62,95.62,21300.0,50.2395,50.2395,50.2342,50.2342,21300.0
2013-05-20 10:40:00,95.62,95.63,95.62,95.63,13200.0,50.2342,50.2395,50.2342,50.2395,13200.0
2013-05-20 10:45:00,95.63,95.64,95.63,95.64,13700.0,50.2395,50.2447,50.2395,50.2447,13700.0
2013-05-20 10:50:00,95.63,95.64,95.62,95.64,80700.0,50.2395,50.2447,50.2342,50.2447,80700.0
2013-05-20 10:55:00,95.63,95.64,95.62,95.63,15600.0,50.2395,50.2447,50.2342,50.2395,15600.0
2013-05-20 11:00:00,95.63,95.63,95.62,95.63,28400.0,50.2395,50.2395,50.2342,50.2395,28400.0
2013-05-20 11:05:00,95.63,95.63,95.62,95.62,9800.0,50.2395,50.2395,50.2342,50.2342,9800.0
2013-05-20 11:10:00,95.63,95.64,95.62,95.63,14000.0,50.2395,50.2447,50.2342,50.2395,14000.0
2013-05-20 11:15:00,95.62,95.64,95.61,95.63,63800.0,50.2342,50.2447,50.229,50.2395,63800.0
2013-05-20 11:20:00,95.64,95.64,95.63,95.63,25400.0,50.2447,50.2447,50.2395,50.2395,25400.0
2013-05-20 11:25:00,95.63,95.63,95.6,95.61,159300.0,50.2395,50.2395,50.2237,50.229,159300.0
2013-05-20 11:30:00,95.61,95.61,95.59,95.59,29100.0,50.229,50.229,50.2184,50.2184,29100.0
2013-05-20 11:35:00,95.6,95.6,95.59,95.6,24000.0,50.2237,50.2237,50.2184,50.2237,24000.0
2013-05-20 11:40:00,95.59,95.62,95.59,95.6,17400.0,50.2184,50.2342,50.2184,50.2237,17400.0
2013-05-20 11:45:00,95.61,95.61,95.59,95.59,5200.0,50.229,50.229,50.2184,50.2184,5200.0
2013-05-20 11:50:00,95.6,95.6,95.59,95.59,5900.0,50.2237,50.2237,50.2184,50.2184,5900.0
2013-05-20 11:55:00,95.6,95.6,95.59,95.59,9300.0,50.2237,50.2237,50.2184,50.2184,9300.0
2013-05-20 12:00:00,95.59,95.6,95.59,95.59,22000.0,50.2184,50.2237,50.2184,50.2184,22000.0
2013-05-20 12:05:00,95.6,95.6,95.58,95.59,7300.0,50.2237,50.2237,50.2132,50.2184,7300.0
2013-05-20 12:10:00,95.58,95.59,95.56,95.57,24400.0,50.2132,50.2184,50.2027,50.2079,24400.0
2013-05-20 12:15:00,95.57,95.58,95.55,95.55,7800.0,50.2079,50.2132,50.1974,50.1974,7800.0
2013-05-20 12:20:00,95.54,95.55,95.53,95.53,4000.0,50.1922,50.1974,50.1869,50.1869,4000.0
2013-05-20 12:25:00,95.53,95.55,95.53,95.54,13500.0,50.1869,50.1974,50.1869,50.1922,13500.0
2013-05-20 12:30:00,95.54,95.54,95.53,95.54,16000.0,50.1922,50.1922,50.1869,50.1922,16000.0
2013-05-20 12:35:00,95.54,95.54,95.53,95.54,9300.0,50.1922,50.1922,50.1869,50.1922,9300.0
2013-05-20 12:40:00,95.54,95.54,95.53,95.54,7600.0,50.1922,50.1922,50.1869,50.1922,7600.0
2013-05-20 12:45:00,95.53,95.56,95.53,95.56,6900.0,50.1869,50.2027,50.1869,50.2027,6900.0
2013-05-20 12:50:00,95.55,95.58,95.55,95.57,8100.0,50.1974,50.2132,50.1974,50.2079,8100.0
2013-05-20 12:55:00,95.57,95.58,95.57,95.58,4400.0,50.2079,50.2132,50.2079,50.2132,4400.0
2013-05-20 13:00:00,95.58,95.58,95.55,95.55,7900.0,50.2132,50.2132,50.1974,50.1974,7900.0
2013-05-20 13:05:00,95.54,95.55,95.54,95.54,8700.0,50.1922,50.1974,50.1922,50.1922,8700.0
2013-05-20 13:10:00,95.54,95.55,95.54,95.54,4900.0,50.1922,50.1974,50.1922,50.1922,4900.0
2013-05-20 13:15:00,95.55,95.55,95.51,95.51,6700.0,50.1974,50.1974,50.1764,50.1764,6700.0
2013-05-20 13:20:00,95.5,95.51,95.44,95.48,307200.0,50.1712,50.1764,50.1396,50.1607,307200.0
2013-05-20 13:25:00,95.48,95.49,95.48,95.49,5700.0,50.1607,50.1659,50.1607,50.1659,5700.0
2013-05-20 13:30:00,95.48,95.49,95.48,95.49,9500.0,50.1607,50.1659,50.1607,50.1659,9500.0
2013-05-20 13:35:00,95.49,95.5,95.48,95.5,12300.0,50.1659,50.1712,50.1607,50.1712,12300.0
2013-05-20 13:40:00,95.49,95.5,95.45,95.47,10700.0,50.1659,50.1712,50.1449,50.1554,10700.0
2013-05-20 13:45:00,95.47,95.49,95.45,95.49,6300.0,50.1554,50.1659,50.1449,50.1659,6300.0
2013-05-20 13:50:00,95.5,95.5,95.49,95.5,2800.0,50.1712,50.1712,50.1659,50.1712,2800.0
2013-05-20 13:55:00,95.49,95.5,95.46,95.46,22100.0,50.1659,50.1712,50.1502,50.1502,22100.0
2013-05-20 14:00:00,95.46,95.47,95.41,95.41,10700.0,50.1502,50.1554,50.1239,50.1239,10700.0
2013-05-20 14:05:00,95.41,95.45,95.41,95.44,17400.0,50.1239,50.1449,50.1239,50.1396,17400.0
2013-05-20 14:10:00,95.44,95.45,95.42,95.42,8800.0,50.1396,50.1449,50.1291,50.1291,8800.0
2013-05-20 14:15:00,95.43,95.43,95.42,95.43,5300.0,50.1344,50.1344,50.1291,50.1344,5300.0
2013-05-20 14:20:00,95.43,95.45,95.42,95.45,13800.0,50.1344,50.1449,50.1291,50.1449,13800.0
2013-05-20 14:25:00,95.45,95.45,95.43,95.44,7900.0,50.1449,50.1449,50.1344,50.1396,7900.0
2013-05-20 14:30:00,95.44,95.44,95.43,95.44,5200.0,50.1396,50.1396,50.1344,50.1396,5200.0
2013-05-20 14:35:00,95.43,95.44,95.42,95.42,9600.0,50.1344,50.1396,50.1291,50.1291,9600.0
2013-05-20 14:40:00,95.42,95.43,95.42,95.42,10200.0,50.1291,50.1344,50.1291,50.1291,10200.0
2013-05-20 14:45:00,95.41,95.42,95.36,95.4,28400.0,50.1239,50.1291,50.0976,50.1186,28400.0
2013-05-20 14:50:00,95.4,95.4,95.39,95.4,10400.0,50.1186,50.1186,50.1134,50.1186,10400.0
2013-05-20 14:55:00,95.39,95.4,95.39,95.4,10200.0,50.1134,50.1186,50.1134,50.1186,10200.0
2013-05-20 15:00:00,95.4,95.42,95.4,95.41,27800.0,50.1186,50.1291,50.1186,50.1239,27800.0
2013-05-20 15:05:00,95.41,95.42,95.4,95.42,9700.0,50.1239,50.1291,50.1186,50.1291,9700.0
2013-05-20 15:10:00,95.41,95.45,95.4,95.45,18000.0,50.1239,50.1449,50.1186,50.1449,18000.0
2013-05-20 15:15:00,95.45,95.47,95.45,95.47,7300.0,50.1449,50.1554,50.1449,50.1554,7300.0
2013-05-20 15:20:00,95.47,95.48,95.45,95.45,17200.0,50.1554,50.1607,50.1449,50.1449,17200.0
2013-05-20 15:25:00,95.46,95.46,95.42,95.43,14800.0,50.1502,50.1502,50.1291,50.1344,14800.0
2013-05-20 15:30:00,95.44,95.46,95.44,95.46,11300.0,50.1396,50.1502,50.1396,50.1502,11300.0
2013-05-20 15:35:00,95.46,95.46,95.44,95.44,19800.0,50.1502,50.1502,50.1396,50.1396,19800.0
2013-05-20 15:40:00,95.45,95.5,95.44,95.5,36500.0,50.1449,50.1712,50.1396,50.1712,36500.0
2013-05-20 15:45:00,95.5,95.5,95.49,95.5,17500.0,50.1712,50.1712,50.1659,50.1712,17500.0
2013-05-20 15:50:00,95.5,95.5,95.49,95.5,37800.0,50.1712,50.1712,50.1659,50.1712,37800.0
2013-05-20 15:55:00,95.5,95.57,95.47,95.56,173500.0,50.1712,50.2079,50.1554,50.2027,173500.0
2013-05-21 09:30:00,95.56,95.67,95.56,95.67,89900.0,50.2027,50.2605,50.2027,50.2605,89900.0
2013-05-21 09:35:00,95.67,95.69,95.66,95.69,37300.0,50.2605,50.271,50.2552,50.271,37300.0
2013-05-21 09:40:00,95.7,95.7,95.66,95.67,34100.0,50.2762,50.2762,50.2552,50.2605,34100.0
2013-05-21 09:45:00,95.66,95.67,95.55,95.58,99800.0,50.2552,50.2605,50.1974,50.2132,99800.0
2013-05-21 09:50:00,95.57,95.6,95.56,95.6,30900.0,50.2079,50.2237,50.2027,50.2237,30900.0
2013-05-21 09:55:00,95.6,95.6,95.59,95.59,24400.0,50.2237,50.2237,50.2184,50.2184,24400.0
2013-05-21 10:00:00,95.59,95.63,95.57,95.61,106300.0,50.2184,50.2395,50.2079,50.229,106300.0
2013-05-21 10:05:00,95.62,95.68,95.61,95.63,85900.0,50.2342,50.2657,50.229,50.2395,85900.0
2013-05-21 10:10:00,95.63,95.64,95.57,95.58,13300.0,50.2395,50.2447,50.2079,50.2132,13300.0
2013-05-21 10:15:00,95.59,95.6,95.55,95.56,20300.0,50.2184,50.2237,50.1974,50.2027,20300.0
2013-05-21 10:20:00,95.55,95.57,95.55,95.57,17200.0,50.1974,50.2079,50.1974,50.2079,17200.0
2013-05-21 10:25:00,95.56,95.57,95.56,95.56,20500.0,50.2027,50.2079,50.2027,50.2027,20500.0
2013-05-21 10:30:00,95.56,95.56,95.55,95.55,19600.0,50.2027,50.2027,50.1974,50.1974,19600.0
2013-05-21 10:35:00,95.56,95.57,95.55,95.56,38600.0,50.2027,50.2079,50.1974,50.2027,38600.0
2013-05-21 10:40:00,95.56,95.57,95.55,95.56,21800.0,50.2027,50.2079,50.1974,50.2027,21800.0
2013-05-21 10:45:00,95.56,95.57,95.54,95.56,24700.0,50.2027,50.2079,50.1922,50.2027,24700.0
2013-05-21 10:50:00,95.56,95.59,95.56,95.58,41300.0,50.2027,50.2184,50.2027,50.2132,41300.0
2013-05-21 10:55:00,95.59,95.59,95.58,95.58,11500.0,50.2184,50.2184,50.2132,50.2132,11500.0
2013-05-21 11:00:00,95.59,95.61,95.58,95.61,14300.0,50.2184,50.229,50.2132,50.229,14300.0
2013-05-21 11:05:00,95.61,95.65,95.61,95.65,23000.0,50.229,50.25,50.229,50.25,23000.0
2013-05-21 11:10:00,95.65,95.65,95.63,95.65,19200.0,50.25,50.25,50.2395,50.25,19200.0
2013-05-21 11:15:00,95.65,95.66,95.65,95.66,9600.0,50.25,50.2552,50.25,50.2552,9600.0
2013-05-21 11:20:00,95.66,95.68,95.65,95.66,27200.0,50.2552,50.2657,50.25,50.2552,27200.0
2013-05-21 11:25:00,95.66,95.68,95.66,95.68,11100.0,50.2552,50.2657,50.2552,50.2657,11100.0
2013-05-21 11:30:00,95.67,95.72,95.67,95.72,29400.0,50.2605,50.2867,50.2605,50.2867,29400.0
2013-05-21 11:35:00,95.72,95.73,95.72,95.73,10100.0,50.2867,50.292,50.2867,50.292,10100.0
2013-05-21 11:40:00,95.73,95.75,95.73,95.73,28800.0,50.292,50.3025,50.292,50.292,28800.0
2013-05-21 11:45:00,95.72,95.76,95.71,95.74,17400.0,50.2867,50.3078,50.2815,50.2973,17400.0
2013-05-21 11:50:00,95.75,95.75,95.7,95.72,23500.0,50.3025,50.3025,50.2762,50.2867,23500.0
2013-05-21 11:55:00,95.72,95.74,95.71,95.74,9400.0,50.2867,50.2973,50.2815,50.2973,9400.0
2013-05-21 12:00:00,95.73,95.75,95.73,95.74,10600.0,50.292,50.3025,50.292,50.2973,10600.0
2013-05-21 12:05:00,95.74,95.78,95.74,95.78,48100.0,50.2973,50.3183,50.2973,50.3183,48100.0
2013-05-21 12:10:00,95.78,95.78,95.75,95.77,15900.0,50.3183,50.3183,50.3025,50.313,15900.0
2013-05-21 12:15:00,95.78,95.78,95.73,95.76,15500.0,50.3183,50.3183,50.292,50.3078,15500.0
2013-05-21 12:20:00,95.78,95.78,95.72,95.73,17500.0,50.3183,50.3183,50.2867,50.292,17500.0
2013-05-21 12:25:00,95.72,95.73,95.71,95.71,23800.0,50.2867,50.292,50.2815,50.2815,23800.0
2013-05-21 12:30:00,95.71,95.72,95.69,95.69,21400.0,50.2815,50.2867,50.271,50.271,21400.0
2013-05-21 12:35:00,95.69,95.7,95.68,95.69,20200.0,50.271,50.2762,50.2657,50.271,20200.0
2013-05-21 12:40:00,95.68,95.69,95.68,95.68,12300.0,50.2657,50.271,50.2657,50.2657,12300.0
2013-05-21 12:45:00,95.69,95.69,95.65,95.66,50700.0,50.271,50.271,50.25,50.2552,50700.0
2013-05-21 12:50:00,95.65,95.65,95.64,95.64,12900.0,50.25,50.25,50.2447,50.2447,12900.0
2013-05-21 12:55:00,95.65,95.68,95.65,95.65,24200.0,50.25,50.2657,50.25,50.25,24200.0
2013-05-21 13:00:00,95.65,95.67,95.65,95.65,12800.0,50.25,50.2605,50.25,50.25,12800.0
2013-05-21 13:05:00,95.65,95.71,95.65,95.69,55700.0,50.25,50.2815,50.25,50.271,55700.0
2013-05-21 13:10:00,95.69,95.71,95.69,95.7,21000.0,50.271,50.2815,50.271,50.2762,21000.0
2013-05-21 13:15:00,95.7,95.71,95.7,95.71,20600.0,50.2762,50.2815,50.2762,50.2815,20600.0
2013-05-21 13:20:00,95.7,95.71,95.68,95.69,30400.0,50.2762,50.2815,50.2657,50.271,30400.0
2013-05-21 13:25:00,95.69,95.69,95.68,95.68,19900.0,50.271,50.271,50.2657,50.2657,19900.0
2013-05-21 13:30:00,95.69,95.7,95.68,95.68,20500.0,50.271,50.2762,50.2657,50.2657,20500.0
2013-05-21 13:35:00,95.7,95.7,95.69,95.7,9800.0,50.2762,50.2762,50.271,50.2762,9800.0
2013-05-21 13:40:00,95.7,95.71,95.69,95.69,43500.0,50.2762,50.2815,50.271,50.271,43500.0
2013-05-21 13:45:00,95.7,95.7,95.69,95.69,12100.0,50.2762,50.2762,50.271,50.271,12100.0
2013-05-21 13:50:00,95.7,95.7,95.69,95.7,10200.0,50.2762,50.2762,50.271,50.2762,10200.0
2013-05-21 13:55:00,95.7,95.7,95.62,95.64,44100.0,50.2762,50.2762,50.2342,50.2447,44100.0
2013-05-21 14:00:00,95.64,95.66,95.63,95.66,14900.0,50.2447,50.2552,50.2395,50.2552,14900.0
2013-05-21 14:05:00,95.66,95.68,95.65,95.68,30200.0,50.2552,50.2657,50.25,50.2657,30200.0
2013-05-21 14:10:00,95.68,95.71,95.66,95.68,135700.0,50.2657,50.2815,50.2552,50.2657,135700.0
2013-05-21 14:15:00,95.68,95.7,95.67,95.69,37800.0,50.2657,50.2762,50.2605,50.271,37800.0
2013-05-21 14:20:00,95.69,95.7,95.67,95.67,8800.0,50.271,50.2762,50.2605,50.2605,8800.0
2013-05-21 14:25:00,95.68,95.73,95.67,95.69,451300.0,50.2657,50.292,50.2605,50.271,451300.0
2013-05-21 14:30:00,95.7,95.71,95.69,95.7,114700.0,50.2762,50.2815,50.271,50.2762,114700.0
2013-05-21 14:35:00,95.7,95.72,95.69,95.71,47400.0,50.2762,50.2867,50.271,50.2815,47400.0
2013-05-21 14:40:00,95.71,95.73,95.71,95.72,32700.0,50.2815,50.292,50.2815,50.2867,32700.0
2013-05-21 14:45:00,95.72,95.73,95.71,95.71,32100.0,50.2867,50.292,50.2815,50.2815,32100.0
2013-05-21 14:50:00,95.72,95.73,95.71,95.73,46600.0,50.2867,50.292,50.2815,50.292,46600.0
2013-05-21 14:55:00,95.73,95.73,95.71,95.71,33700.0,50.292,50.292,50.2815,50.2815,33700.0
2013-05-21 15:00:00,95.72,95.73,95.71,95.73,96100.0,50.2867,50.292,50.2815,50.292,96100.0
2013-05-21 15:05:00,95.72,95.73,95.71,95.72,49200.0,50.2867,50.292,50.2815,50.2867,49200.0
2013-05-21 15:10:00,95.72,95.75,95.72,95.74,59600.0,50.2867,50.3025,50.2867,50.2973,59600.0
2013-05-21 15:15:00,95.74,95.75,95.73,95.74,44600.0,50.2973,50.3025,50.292,50.2973,44600.0
2013-05-21 15:20:00,95.73,95.74,95.73,95.74,35200.0,50.292,50.2973,50.292,50.2973,35200.0
2013-05-21 15:25:00,95.74,95.74,95.72,95.73,41100.0,50.2973,50.2973,50.2867,50.292,41100.0
2013-05-21 15:30:00,95.73,95.74,95.71,95.74,47700.0,50.292,50.2973,50.2815,50.2973,47700.0
2013-05-21 15:35:00,95.74,95.77,95.74,95.75,67300.0,50.2973,50.313,50.2973,50.3025,67300.0
2013-05-21 15:40:00,95.75,95.75,95.73,95.73,84800.0,50.3025,50.3025,50.292,50.292,84800.0
2013-05-21 15:45:00,95.73,95.74,95.72,95.73,93300.0,50.292,50.2973,50.2867,50.292,93300.0
2013-05-21 15:50:00,95.73,95.73,95.72,95.73,131500.0,50.292,50.292,50.2867,50.292,131500.0
2013-05-21 15:55:00,95.73,95.74,95.71,95.73,271600.0,50.292,50.2973,50.2815,50.292,271600.0
2013-05-22 09:30:00,95.72,95.73,95.69,95.69,25800.0,50.2867,50.292,50.271,50.271,25800.0
2013-05-22 09:35:00,95.7,95.72,95.7,95.72,20300.0,50.2762,50.2867,50.2762,50.2867,20300.0
2013-05-22 09:40:00,95.72,95.76,95.72,95.75,16500.0,50.2867,50.3078,50.2867,50.3025,16500.0
2013-05-22 09:45:00,95.76,95.76,95.72,95.73,19900.0,50.3078,50.3078,50.2867,50.292,19900.0
2013-05-22 09:50:00,95.73,95.75,95.73,95.73,46600.0,50.292,50.3025,50.292,50.292,46600.0
2013-05-22 09:55:00,95.74,95.76,95.72,95.73,40300.0,50.2973,50.3078,50.2867,50.292,40300.0
2013-05-22 10:00:00,95.73,95.76,95.71,95.72,133100.0,50.292,50.3078,50.2815,50.2867,133100.0
2013-05-22 10:05:00,95.72,95.8,95.72,95.8,126500.0,50.2867,50.3288,50.2867,50.3288,126500.0
2013-05-22 10:10:00,95.78,95.8,95.78,95.8,83100.0,50.3183,50.3288,50.3183,50.3288,83100.0
2013-05-22 10:15:00,95.8,95.84,95.79,95.83,140700.0,50.3288,50.3498,50.3235,50.3445,140700.0
2013-05-22 10:20:00,95.83,95.87,95.82,95.86,117500.0,50.3445,50.3655,50.3393,50.3603,117500.0
2013-05-22 10:25:00,95.86,95.88,95.83,95.87,29400.0,50.3603,50.3708,50.3445,50.3655,29400.0
2013-05-22 10:30:00,95.88,95.88,95.79,95.8,92100.0,50.3708,50.3708,50.3235,50.3288,92100.0
2013-05-22 10:35:00,95.8,95.8,95.69,95.7,49700.0,50.3288,50.3288,50.271,50.2762,49700.0
2013-05-22 10:40:00,95.69,95.84,95.68,95.8,90800.0,50.271,50.3498,50.2657,50.3288,90800.0
2013-05-22 10:45:00,95.8,95.8,95.76,95.77,13600.0,50.3288,50.3288,50.3078,50.313,13600.0
2013-05-22 10:50:00,95.76,95.76,95.73,95.73,33100.0,50.3078,50.3078,50.292,50.292,33100.0
2013-05-22 10:55:00,95.72,95.73,95.64,95.65,29600.0,50.2867,50.292,50.2447,50.25,29600.0
2013-05-22 11:00:00,95.65,95.68,95.59,95.67,49700.0,50.25,50.2657,50.2184,50.2605,49700.0
2013-05-22 11:05:00,95.66,95.7,95.64,95.7,38300.0,50.2552,50.2762,50.2447,50.2762,38300.0
2013-05-22 11:10:00,95.68,95.72,95.68,95.72,74400.0,50.2657,50.2867,50.2657,50.2867,74400.0
2013-05-22 11:15:00,95.72,95.72,95.71,95.71,3800.0,50.2867,50.2867,50.2815,50.2815,3800.0
2013-05-22 11:20:00,95.72,95.74,95.68,95.68,19800.0,50.2867,50.2973,50.2657,50.2657,19800.0
2013-05-22 11:25:00,95.68,95.7,95.68,95.69,10600.0,50.2657,50.2762,50.2657,50.271,10600.0
2013-05-22 11:30:00,95.69,95.71,95.69,95.7,11200.0,50.271,50.2815,50.271,50.2762,11200.0
2013-05-22 11:35:00,95.7,95.7,95.65,95.65,41300.0,50.2762,50.2762,50.25,50.25,41300.0
2013-05-22 11:40:00,95.65,95.66,95.64,95.65,13100.0,50.25,50.2552,50.2447,50.25,13100.0
2013-05-22 11:45:00,95.65,95.71,95.65,95.69,13700.0,50.25,50.2815,50.25,50.271,13700.0
2013-05-22 11:50:00,95.68,95.69,95.66,95.66,18700.0,50.2657,50.271,50.2552,50.2552,18700.0
2013-05-22 11:55:00,95.65,95.66,95.6,95.6,34500.0,50.25,50.2552,50.2237,50.2237,34500.0
2013-05-22 12:00:00,95.61,95.62,95.6,95.61,16200.0,50.229,50.2342,50.2237,50.229,16200.0
2013-05-22 12:05:00,95.62,95.62,95.6,95.61,43600.0,50.2342,50.2342,50.2237,50.229,43600.0
2013-05-22 12:10:00,95.6,95.61,95.53,95.54,140800.0,50.2237,50.229,50.1869,50.1922,140800.0
2013-05-22 12:15:00,95.53,95.54,95.53,95.53,34600.0,50.1869,50.1922,50.1869,50.1869,34600.0
2013-05-22 12:20:00,95.53,95.53,95.51,95.52,50200.0,50.1869,50.1869,50.1764,50.1817,50200.0
2013-05-22 12:25:00,95.52,95.52,95.48,95.49,19900.0,50.1817,50.1817,50.1607,50.1659,19900.0
2013-05-22 12:30:00,95.48,95.48,95.46,95.48,81300.0,50.1607,50.1607,50.1502,50.1607,81300.0
2013-05-22 12:35:00,95.47,95.52,95.47,95.49,98000.0,50.1554,50.1817,50.1554,50.1659,98000.0
2013-05-22 12:40:00,95.48,95.48,95.45,95.46,110000.0,50.1607,50.1607,50.1449,50.1502,110000.0
2013-05-22 12:45:00,95.47,95.47,95.45,95.45,14500.0,50.1554,50.1554,50.1449,50.1449,14500.0
2013-05-22 12:50:00,95.46,95.5,95.45,95.5,16000.0,50.1502,50.1712,50.1449,50.1712,16000.0
2013-05-22 12:55:00,95.5,95.54,95.5,95.54,12000.0,50.1712,50.1922,50.1712,50.1922,12000.0
2013-05-22 13:00:00,95.54,95.55,95.52,95.53,47100.0,50.1922,50.1974,50.1817,50.1869,47100.0
2013-05-22 13:05:00,95.53,95.54,95.5,95.5,3900.0,50.1869,50.1922,50.1712,50.1712,3900.0
2013-05-22 13:10:00,95.5,95.51,95.5,95.51,8900.0,50.1712,50.1764,50.1712,50.1764,8900.0
2013-05-22 13:15:00,95.51,95.51,95.5,95.51,16900.0,50.1764,50.1764,50.1712,50.1764,16900.0
2013-05-22 13:20:00,95.5,95.51,95.5,95.5,8600.0,50.1712,50.1764,50.1712,50.1712,8600.0
2013-05-22 13:25:00,95.51,95.51,95.48,95.49,29200.0,50.1764,50.1764,50.1607,50.1659,29200.0
2013-05-22 13:30:00,95.49,95.49,95.47,95.48,41400.0,50.1659,50.1659,50.1554,50.1607,41400.0
2013-05-22 13:35:00,95.48,95.48,95.46,95.47,18000.0,50.1607,50.1607,50.1502,50.1554,18000.0
2013-05-22 13:40:00,95.46,95.47,95.44,95.45,18400.0,50.1502,50.1554,50.1396,50.1449,18400.0
2013-05-22 13:45:00,95.44,95.47,95.4,95.45,49900.0,50.1396,50.1554,50.1186,50.1449,49900.0
2013-05-22 13:50:00,95.45,95.47,95.41,95.44,93400.0,50.1449,50.1554,50.1239,50.1396,93400.0
2013-05-22 13:55:00,95.45,95.45,95.37,95.4,248400.0,50.1449,50.1449,50.1029,50.1186,248400.0
2013-05-22 14:00:00,95.41,95.45,95.4,95.4,76500.0,50.1239,50.1449,50.1186,50.1186,76500.0
2013-05-22 14:05:00,95.41,95.45,95.4,95.42,47500.0,50.1239,50.1449,50.1186,50.1291,47500.0
2013-05-22 14:10:00,95.43,95.43,95.33,95.35,56400.0,50.1344,50.1344,50.0819,50.0924,56400.0
2013-05-22 14:15:00,95.35,95.4,95.33,95.38,35700.0,50.0924,50.1186,50.0819,50.1081,35700.0
2013-05-22 14:20:00,95.37,95.4,95.35,95.35,83300.0,50.1029,50.1186,50.0924,50.0924,83300.0
2013-05-22 14:25:00,95.36,95.36,95.34,95.35,46500.0,50.0976,50.0976,50.0871,50.0924,46500.0
2013-05-22 14:30:00,95.35,95.35,95.29,95.31,116600.0,50.0924,50.0924,50.0608,50.0714,116600.0
2013-05-22 14:35:00,95.31,95.31,95.23,95.23,161600.0,50.0714,50.0714,50.0293,50.0293,161600.0
2013-05-22 14:40:00,95.24,95.3,95.23,95.3,273700.0,50.0346,50.0661,50.0293,50.0661,273700.0
2013-05-22 14:45:00,95.29,95.32,95.25,95.29,51500.0,50.0608,50.0766,50.0398,50.0608,51500.0
2013-05-22 14:50:00,95.3,95.3,95.29,95.3,23300.0,50.0661,50.0661,50.0608,50.0661,23300.0
2013-05-22 14:55:00,95.3,95.32,95.3,95.32,32100.0,50.0661,50.0766,50.0661,50.0766,32100.0
2013-05-22 15:00:00,95.34,95.36,95.32,95.32,50700.0,50.0871,50.0976,50.0766,50.0766,50700.0
2013-05-22 15:05:00,95.31,95.32,95.29,95.3,27800.0,50.0714,50.0766,50.0608,50.0661,27800.0
2013-05-22 15:10:00,95.3,95.3,95.29,95.3,13200.0,50.0661,50.0661,50.0608,50.0661,13200.0
2013-05-22 15:15:00,95.29,95.3,95.24,95.24,105200.0,50.0608,50.0661,50.0346,50.0346,105200.0
2013-05-22 15:20:00,95.24,95.24,95.18,95.18,52300.0,50.0346,50.0346,50.0031,50.0031,52300.0
2013-05-22 15:25:00,95.18,95.18,95.16,95.17,32400.0,50.0031,50.0031,49.9925,49.9978,32400.0
2013-05-22 15:30:00,95.16,95.17,95.15,95.16,28900.0,49.9925,49.9978,49.9873,49.9925,28900.0
2013-05-22 15:35:00,95.15,95.16,95.13,95.13,35500.0,49.9873,49.9925,49.9768,49.9768,35500.0
2013-05-22 15:40:00,95.14,95.15,95.13,95.15,51700.0,49.982,49.9873,49.9768,49.9873,51700.0
2013-05-22 15:45:00,95.14,95.15,95.11,95.12,59700.0,49.982,49.9873,49.9663,49.9715,59700.0
2013-05-22 15:50:00,95.11,95.17,95.1,95.11,194400.0,49.9663,49.9978,49.961,49.9663,194400.0
2013-05-22 15:55:00,95.12,95.19,95.1,95.15,160500.0,49.9715,50.0083,49.961,49.9873,160500.0
2013-05-23 09:30:00,94.93,95.01,94.69,94.7,297000.0,49.8717,49.9137,49.7456,49.7509,297000.0
2013-05-23 09:35:00,94.7,94.75,94.69,94.75,102300.0,49.7509,49.7772,49.7456,49.7772,102300.0
2013-05-23 09:40:00,94.75,94.79,94.75,94.79,78400.0,49.7772,49.7982,49.7772,49.7982,78400.0
2013-05-23 09:45:00,94.79,94.83,94.76,94.79,97500.0,49.7982,49.8192,49.7824,49.7982,97500.0
2013-05-23 09:50:00,94.79,94.8,94.78,94.8,108200.0,49.7982,49.8034,49.7929,49.8034,108200.0
2013-05-23 09:55:00,94.79,94.8,94.77,94.79,41500.0,49.7982,49.8034,49.7877,49.7982,41500.0
2013-05-23 10:00:00,94.78,94.81,94.74,94.81,145500.0,49.7929,49.8087,49.7719,49.8087,145500.0
2013-05-23 10:05:00,94.8,94.85,94.8,94.84,45900.0,49.8034,49.8297,49.8034,49.8244,45900.0
2013-05-23 10:10:00,94.85,94.91,94.84,94.89,35700.0,49.8297,49.8612,49.8244,49.8507,35700.0
2013-05-23 10:15:00,94.89,94.92,94.88,94.9,43700.0,49.8507,49.8665,49.8454,49.856,43700.0
2013-05-23 10:20:00,94.91,94.93,94.91,94.92,15900.0,49.8612,49.8717,49.8612,49.8665,15900.0
2013-05-23 10:25:00,94.93,94.99,94.93,94.96,70400.0,49.8717,49.9032,49.8717,49.8875,70400.0
2013-05-23 10:30:00,94.96,95.01,94.94,95.0,82500.0,49.8875,49.9137,49.877,49.9085,82500.0
2013-05-23 10:35:00,95.0,95.02,94.99,95.01,43700.0,49.9085,49.919,49.9032,49.9137,43700.0
2013-05-23 10:40:00,95.01,95.01,94.94,94.94,37800.0,49.9137,49.9137,49.877,49.877,37800.0
2013-05-23 10:45:00,94.94,94.95,94.94,94.95,24900.0,49.877,49.8822,49.877,49.8822,24900.0
2013-05-23 10:50:00,94.95,94.97,94.94,94.97,19000.0,49.8822,49.8927,49.877,49.8927,19000.0
2013-05-23 10:55:00,94.96,94.97,94.95,94.95,9500.0,49.8875,49.8927,49.8822,49.8822,9500.0
2013-05-23 11:00:00,94.95,94.96,94.94,94.95,56300.0,49.8822,49.8875,49.877,49.8822,56300.0
2013-05-23 11:05:00,94.95,94.96,94.9,94.93,73000.0,49.8822,49.8875,49.856,49.8717,73000.0
2013-05-23 11:10:00,94.93,94.95,94.93,94.95,22400.0,49.8717,49.8822,49.8717,49.8822,22400.0
2013-05-23 11:15:00,94.95,94.97,94.94,94.96,46700.0,49.8822,49.8927,49.877,49.8875,46700.0
2013-05-23 11:20:00,94.97,94.99,94.96,94.99,21600.0,49.8927,49.9032,49.8875,49.9032,21600.0
2013-05-23 11:25:00,94.98,94.99,94.96,94.96,29000.0,49.898,49.9032,49.8875,49.8875,29000.0
2013-05-23 11:30:00,94.96,94.96,94.92,94.93,32100.0,49.8875,49.8875,49.8665,49.8717,32100.0
2013-05-23 11:35:00,94.92,94.93,94.92,94.93,7700.0,49.8665,49.8717,49.8665,49.8717,7700.0
2013-05-23 11:40:00,94.92,94.93,94.89,94.9,42000.0,49.8665,49.8717,49.8507,49.856,42000.0
2013-05-23 11:45:00,94.9,94.9,94.87,94.87,15200.0,49.856,49.856,49.8402,49.8402,15200.0
2013-05-23 11:50:00,94.87,94.9,94.87,94.88,38100.0,49.8402,49.856,49.8402,49.8454,38100.0
2013-05-23 11:55:00,94.88,94.88,94.82,94.83,32600.0,49.8454,49.8454,49.8139,49.8192,32600.0
2013-05-23 12:00:00,94.84,94.88,94.83,94.88,26600.0,49.8244,49.8454,49.8192,49.8454,26600.0
2013-05-23 12:05:00,94.88,94.95,94.88,94.94,69000.0,49.8454,49.8822,49.8454,49.877,69000.0
2013-05-23 12:10:00,94.93,95.0,94.93,94.98,20500.0,49.8717,49.9085,49.8717,49.898,20500.0
2013-05-23 12:15:00,94.97,94.98,94.95,94.96,10200.0,49.8927,49.898,49.8822,49.8875,10200.0
2013-05-23 12:20:00,94.95,94.96,94.94,94.94,5900.0,49.8822,49.8875,49.877,49.877,5900.0
2013-05-23 12:25:00,94.94,94.94,94.92,94.92,15800.0,49.877,49.877,49.8665,49.8665,15800.0
2013-05-23 12:30:00,94.92,94.92,94.88,94.88,17200.0,49.8665,49.8665,49.8454,49.8454,17200.0
2013-05-23 12:35:00,94.88,94.89,94.88,94.88,8400.0,49.8454,49.8507,49.8454,49.8454,8400.0
2013-05-23 12:40:00,94.88,94.89,94.87,94.88,41700.0,49.8454,49.8507,49.8402,49.8454,41700.0
2013-05-23 12:45:00,94.88,94.9,94.88,94.9,10700.0,49.8454,49.856,49.8454,49.856,10700.0
2013-05-23 12:50:00,94.89,94.9,94.89,94.89,2400.0,49.8507,49.856,49.8507,49.8507,2400.0
2013-05-23 12:55:00,94.9,94.92,94.9,94.9,17600.0,49.856,49.8665,49.856,49.856,17600.0
2013-05-23 13:00:00,94.9,94.9,94.89,94.89,10900.0,49.856,49.856,49.8507,49.8507,10900.0
2013-05-23 13:05:00,94.89,94.9,94.88,94.89,38800.0,49.8507,49.856,49.8454,49.8507,38800.0
2013-05-23 13:10:00,94.89,94.9,94.88,94.88,8200.0,49.8507,49.856,49.8454,49.8454,8200.0
2013-05-23 13:15:00,94.88,94.88,94.87,94.88,9900.0,49.8454,49.8454,49.8402,49.8454,9900.0
2013-05-23 13:20:00,94.88,94.88,94.83,94.83,19000.0,49.8454,49.8454,49.8192,49.8192,19000.0
2013-05-23 13:25:00,94.83,94.83,94.81,94.81,16200.0,49.8192,49.8192,49.8087,49.8087,16200.0
2013-05-23 13:30:00,94.82,94.82,94.81,94.82,34500.0,49.8139,49.8139,49.8087,49.8139,34500.0
2013-05-23 13:35:00,94.81,94.82,94.8,94.81,38200.0,49.8087,49.8139,49.8034,49.8087,38200.0
2013-05-23 13:40:00,94.81,94.81,94.8,94.81,20000.0,49.8087,49.8087,49.8034,49.8087,20000.0
2013-05-23 13:45:00,94.81,94.81,94.8,94.81,36700.0,49.8087,49.8087,49.8034,49.8087,36700.0
2013-05-23 13:50:00,94.81,94.81,94.8,94.81,6400.0,49.8087,49.8087,49.8034,49.8087,6400.0
2013-05-23 13:55:00,94.81,94.84,94.8,94.83,30100.0,49.8087,49.8244,49.8034,49.8192,30100.0
2013-05-23 14:00:00,94.85,94.85,94.84,94.85,6400.0,49.8297,49.8297,49.8244,49.8297,6400.0
2013-05-23 14:05:00,94.84,94.86,94.84,94.86,28000.0,49.8244,49.8349,49.8244,49.8349,28000.0
2013-05-23 14:10:00,94.86,94.88,94.86,94.87,15200.0,49.8349,49.8454,49.8349,49.8402,15200.0
2013-05-23 14:15:00,94.87,94.87,94.86,94.86,25000.0,49.8402,49.8402,49.8349,49.8349,25000.0
2013-05-23 14:20:00,94.87,94.87,94.86,94.86,5900.0,49.8402,49.8402,49.8349,49.8349,5900.0
2013-05-23 14:25:00,94.86,94.87,94.84,94.84,23500.0,49.8349,49.8402,49.8244,49.8244,23500.0
2013-05-23 14:30:00,94.84,94.85,94.84,94.84,15900.0,49.8244,49.8297,49.8244,49.8244,15900.0
2013-05-23 14:35:00,94.84,94.85,94.84,94.84,18800.0,49.8244,49.8297,49.8244,49.8244,18800.0
2013-05-23 14:40:00,94.84,94.87,94.83,94.87,49100.0,49.8244,49.8402,49.8192,49.8402,49100.0
2013-05-23 14:45:00,94.87,94.92,94.86,94.91,34400.0,49.8402,49.8665,49.8349,49.8612,34400.0
2013-05-23 14:50:00,94.91,94.92,94.89,94.89,22300.0,49.8612,49.8665,49.8507,49.8507,22300.0
2013-05-23 14:55:00,94.89,94.9,94.86,94.86,23100.0,49.8507,49.856,49.8349,49.8349,23100.0
2013-05-23 15:00:00,94.86,94.87,94.85,94.85,33200.0,49.8349,49.8402,49.8297,49.8297,33200.0
2013-05-23 15:05:00,94.85,94.85,94.83,94.84,19300.0,49.8297,49.8297,49.8192,49.8244,19300.0
2013-05-23 15:10:00,94.83,94.87,94.83,94.87,45900.0,49.8192,49.8402,49.8192,49.8402,45900.0
2013-05-23 15:15:00,94.86,94.86,94.83,94.83,31900.0,49.8349,49.8349,49.8192,49.8192,31900.0
2013-05-23 15:20:00,94.83,94.83,94.82,94.82,21300.0,49.8192,49.8192,49.8139,49.8139,21300.0
2013-05-23 15:25:00,94.82,94.83,94.81,94.81,33300.0,49.8139,49.8192,49.8087,49.8087,33300.0
2013-05-23 15:30:00,94.82,94.82,94.81,94.81,26700.0,49.8139,49.8139,49.8087,49.8087,26700.0
2013-05-23 15:35:00,94.81,94.85,94.81,94.85,51600.0,49.8087,49.8297,49.8087,49.8297,51600.0
2013-05-23 15:40:00,94.85,94.88,94.85,94.88,52600.0,49.8297,49.8454,49.8297,49.8454,52600.0
2013-05-23 15:45:00,94.87,94.88,94.84,94.84,52700.0,49.8402,49.8454,49.8244,49.8244,52700.0
2013-05-23 15:50:00,94.84,94.94,94.84,94.91,79400.0,49.8244,49.877,49.8244,49.8612,79400.0
2013-05-23 15:55:00,94.91,94.92,94.86,94.89,181600.0,49.8612,49.8665,49.8349,49.8507,181600.0
2013-05-24 09:30:00,94.75,94.79,94.67,94.69,55900.0,49.7772,49.7982,49.7351,49.7456,55900.0
2013-05-24 09:35:00,94.68,94.69,94.68,94.68,28100.0,49.7404,49.7456,49.7404,49.7404,28100.0
2013-05-24 09:40:00,94.68,94.71,94.68,94.7,357600.0,49.7404,49.7561,49.7404,49.7509,357600.0
2013-05-24 09:45:00,94.71,94.71,94.7,94.71,40100.0,49.7561,49.7561,49.7509,49.7561,40100.0
2013-05-24 09:50:00,94.71,94.71,94.7,94.71,82400.0,49.7561,49.7561,49.7509,49.7561,82400.0
2013-05-24 09:55:00,94.7,94.73,94.7,94.72,24100.0,49.7509,49.7666,49.7509,49.7614,24100.0
2013-05-24 10:00:00,94.72,94.74,94.7,94.71,140100.0,49.7614,49.7719,49.7509,49.7561,140100.0
2013-05-24 10:05:00,94.71,94.75,94.69,94.74,59700.0,49.7561,49.7772,49.7456,49.7719,59700.0
2013-05-24 10:10:00,94.74,94.74,94.71,94.71,25700.0,49.7719,49.7719,49.7561,49.7561,25700.0
2013-05-24 10:15:00,94.72,94.73,94.7,94.71,74200.0,49.7614,49.7666,49.7509,49.7561,74200.0
2013-05-24 10:20:00,94.71,94.71,94.7,94.71,32700.0,49.7561,49.7561,49.7509,49.7561,32700.0
2013-05-24 10:25:00,94.71,94.71,94.7,94.7,41000.0,49.7561,49.7561,49.7509,49.7509,41000.0
2013-05-24 10:30:00,94.7,94.71,94.69,94.7,27000.0,49.7509,49.7561,49.7456,49.7509,27000.0
2013-05-24 10:35:00,94.7,94.73,94.69,94.72,41500.0,49.7509,49.7666,49.7456,49.7614,41500.0
2013-05-24 10:40:00,94.72,94.72,94.7,94.71,70900.0,49.7614,49.7614,49.7509,49.7561,70900.0
2013-05-24 10:45:00,94.7,94.72,94.7,94.71,61300.0,49.7509,49.7614,49.7509,49.7561,61300.0
2013-05-24 10:50:00,94.71,94.73,94.7,94.73,28200.0,49.7561,49.7666,49.7509,49.7666,28200.0
2013-05-24 10:55:00,94.73,94.75,94.72,94.75,403800.0,49.7666,49.7772,49.7614,49.7772,403800.0
2013-05-24 11:00:00,94.75,94.75,94.73,94.74,26700.0,49.7772,49.7772,49.7666,49.7719,26700.0
2013-05-24 11:05:00,94.74,94.76,94.72,94.75,22200.0,49.7719,49.7824,49.7614,49.7772,22200.0
2013-05-24 11:10:00,94.75,94.77,94.75,94.77,20600.0,49.7772,49.7877,49.7772,49.7877,20600.0
2013-05-24 11:15:00,94.76,94.77,94.75,94.76,17200.0,49.7824,49.7877,49.7772,49.7824,17200.0
2013-05-24 11:20:00,94.76,94.77,94.73,94.73,21500.0,49.7824,49.7877,49.7666,49.7666,21500.0
2013-05-24 11:25:00,94.74,94.74,94.71,94.72,17000.0,49.7719,49.7719,49.7561,49.7614,17000.0
2013-05-24 11:30:00,94.72,94.74,94.71,94.74,26400.0,49.7614,49.7719,49.7561,49.7719,26400.0
2013-05-24 11:35:00,94.74,94.75,94.73,94.73,19300.0,49.7719,49.7772,49.7666,49.7666,19300.0
2013-05-24 11:40:00,94.74,94.76,94.73,94.75,25800.0,49.7719,49.7824,49.7666,49.7772,25800.0
2013-05-24 11:45:00,94.75,94.76,94.74,94.74,23700.0,49.7772,49.7824,49.7719,49.7719,23700.0
2013-05-24 11:50:00,94.76,94.76,94.74,94.75,39000.0,49.7824,49.7824,49.7719,49.7772,39000.0
2013-05-24 11:55:00,94.75,94.75,94.74,94.74,23800.0,49.7772,49.7772,49.7719,49.7719,23800.0
2013-05-24 12:00:00,94.75,94.75,94.73,94.74,49600.0,49.7772,49.7772,49.7666,49.7719,49600.0
2013-05-24 12:05:00,94.76,94.76,94.74,94.75,21000.0,49.7824,49.7824,49.7719,49.7772,21000.0
2013-05-24 12:10:00,94.75,94.76,94.74,94.75,15900.0,49.7772,49.7824,49.7719,49.7772,15900.0
2013-05-24 12:15:00,94.75,94.76,94.74,94.75,92800.0,49.7772,49.7824,49.7719,49.7772,92800.0
2013-05-24 12:20:00,94.75,94.76,94.74,94.75,51300.0,49.7772,49.7824,49.7719,49.7772,51300.0
2013-05-24 12:25:00,94.75,94.76,94.74,94.74,32900.0,49.7772,49.7824,49.7719,49.7719,32900.0
2013-05-24 12:30:00,94.75,94.75,94.73,94.74,37000.0,49.7772,49.7772,49.7666,49.7719,37000.0
2013-05-24 12:35:00,94.74,94.74,94.72,94.72,27400.0,49.7719,49.7719,49.7614,49.7614,27400.0
2013-05-24 12:40:00,94.72,94.73,94.71,94.72,14100.0,49.7614,49.7666,49.7561,49.7614,14100.0
2013-05-24 12:45:00,94.72,94.73,94.71,94.73,5700.0,49.7614,49.7666,49.7561,49.7666,5700.0
2013-05-24 12:50:00,94.73,94.74,94.72,94.73,9000.0,49.7666,49.7719,49.7614,49.7666,9000.0
2013-05-24 12:55:00,94.73,94.74,94.72,94.74,24400.0,49.7666,49.7719,49.7614,49.7719,24400.0
2013-05-24 13:00:00,94.73,94.74,94.73,94.74,9000.0,49.7666,49.7719,49.7666,49.7719,9000.0
2013-05-24 13:05:00,94.74,94.74,94.73,94.74,12900.0,49.7719,49.7719,49.7666,49.7719,12900.0
2013-05-24 13:10:00,94.74,94.74,94.73,94.74,9400.0,49.7719,49.7719,49.7666,49.7719,9400.0
2013-05-24 13:15:00,94.73,94.76,94.73,94.76,16600.0,49.7666,49.7824,49.7666,49.7824,16600.0
2013-05-24 13:20:00,94.75,94.76,94.72,94.73,43500.0,49.7772,49.7824,49.7614,49.7666,43500.0
2013-05-24 13:25:00,94.74,94.74,94.7,94.7,21900.0,49.7719,49.7719,49.7509,49.7509,21900.0
2013-05-24 13:30:00,94.7,94.72,94.7,94.71,12800.0,49.7509,49.7614,49.7509,49.7561,12800.0
2013-05-24 13:35:00,94.71,94.73,94.69,94.71,61300.0,49.7561,49.7666,49.7456,49.7561,61300.0
2013-05-24 13:40:00,94.7,94.71,94.68,94.69,40500.0,49.7509,49.7561,49.7404,49.7456,40500.0
2013-05-24 13:45:00,94.69,94.71,94.69,94.7,23300.0,49.7456,49.7561,49.7456,49.7509,23300.0
2013-05-24 13:50:00,94.7,94.71,94.7,94.7,8900.0,49.7509,49.7561,49.7509,49.7509,8900.0
2013-05-24 13:55:00,94.7,94.72,94.7,94.72,15900.0,49.7509,49.7614,49.7509,49.7614,15900.0
2013-05-24 14:00:00,94.72,94.72,94.7,94.7,13100.0,49.7614,49.7614,49.7509,49.7509,13100.0
2013-05-24 14:05:00,94.7,94.7,94.69,94.7,20400.0,49.7509,49.7509,49.7456,49.7509,20400.0
2013-05-24 14:10:00,94.69,94.71,94.68,94.69,19500.0,49.7456,49.7561,49.7404,49.7456,19500.0
2013-05-24 14:15:00,94.7,94.71,94.69,94.7,14700.0,49.7509,49.7561,49.7456,49.7509,14700.0
2013-05-24 14:20:00,94.69,94.71,94.68,94.71,71400.0,49.7456,49.7561,49.7404,49.7561,71400.0
2013-05-24 14:25:00,94.71,94.73,94.71,94.73,11200.0,49.7561,49.7666,49.7561,49.7666,11200.0
2013-05-24 14:30:00,94.73,94.73,94.7,94.71,13400.0,49.7666,49.7666,49.7509,49.7561,13400.0
2013-05-24 14:35:00,94.7,94.72,94.7,94.7,27000.0,49.7509,49.7614,49.7509,49.7509,27000.0
2013-05-24 14:40:00,94.7,94.72,94.69,94.71,15600.0,49.7509,49.7614,49.7456,49.7561,15600.0
2013-05-24 14:45:00,94.7,94.72,94.7,94.71,9700.0,49.7509,49.7614,49.7509,49.7561,9700.0
2013-05-24 14:50:00,94.71,94.72,94.71,94.71,12000.0,49.7561,49.7614,49.7561,49.7561,12000.0
2013-05-24 14:55:00,94.72,94.72,94.7,94.71,26500.0,49.7614,49.7614,49.7509,49.7561,26500.0
2013-05-24 15:00:00,94.72,94.72,94.7,94.7,6600.0,49.7614,49.7614,49.7509,49.7509,6600.0
2013-05-24 15:05:00,94.7,94.72,94.7,94.72,13300.0,49.7509,49.7614,49.7509,49.7614,13300.0
2013-05-24 15:10:00,94.71,94.73,94.71,94.72,25300.0,49.7561,49.7666,49.7561,49.7614,25300.0
2013-05-24 15:15:00,94.73,94.73,94.71,94.71,8500.0,49.7666,49.7666,49.7561,49.7561,8500.0
2013-05-24 15:20:00,94.71,94.72,94.69,94.71,34000.0,49.7561,49.7614,49.7456,49.7561,34000.0
2013-05-24 15:25:00,94.71,94.72,94.69,94.69,24300.0,49.7561,49.7614,49.7456,49.7456,24300.0
2013-05-24 15:30:00,94.69,94.7,94.68,94.69,20100.0,49.7456,49.7509,49.7404,49.7456,20100.0
2013-05-24 15:35:00,94.68,94.71,94.67,94.68,30900.0,49.7404,49.7561,49.7351,49.7404,30900.0
2013-05-24 15:40:00,94.67,94.7,94.67,94.68,43800.0,49.7351,49.7509,49.7351,49.7404,43800.0
2013-05-24 15:45:00,94.68,94.7,94.67,94.7,58500.0,49.7404,49.7509,49.7351,49.7509,58500.0
2013-05-24 15:50:00,94.69,94.7,94.67,94.67,48900.0,49.7456,49.7509,49.7351,49.7351,48900.0
2013-05-24 15:55:00,94.67,94.77,94.67,94.71,123700.0,49.7351,49.7877,49.7351,49.7561,123700.0
2013-05-28 09:30:00,95.03,95.03,94.9,94.95,63100.0,49.9243,49.9243,49.856,49.8822,63100.0
2013-05-28 09:35:00,94.95,94.95,94.92,94.95,96300.0,49.8822,49.8822,49.8665,49.8822,96300.0
2013-05-28 09:40:00,94.95,94.98,94.93,94.98,34500.0,49.8822,49.898,49.8717,49.898,34500.0
2013-05-28 09:45:00,94.98,94.99,94.96,94.96,7200.0,49.898,49.9032,49.8875,49.8875,7200.0
2013-05-28 09:50:00,94.97,94.98,94.97,94.98,12400.0,49.8927,49.898,49.8927,49.898,12400.0
2013-05-28 09:55:00,94.97,94.99,94.97,94.99,17500.0,49.8927,49.9032,49.8927,49.9032,17500.0
2013-05-28 10:00:00,94.99,95.02,94.98,95.01,25700.0,49.9032,49.919,49.898,49.9137,25700.0
2013-05-28 10:05:00,95.02,95.02,94.97,94.97,26000.0,49.919,49.919,49.8927,49.8927,26000.0
2013-05-28 10:10:00,94.96,94.97,94.86,94.86,263300.0,49.8875,49.8927,49.8349,49.8349,263300.0
2013-05-28 10:15:00,94.87,94.87,94.83,94.84,51600.0,49.8402,49.8402,49.8192,49.8244,51600.0
2013-05-28 10:20:00,94.84,94.85,94.84,94.84,21100.0,49.8244,49.8297,49.8244,49.8244,21100.0
2013-05-28 10:25:00,94.84,94.85,94.83,94.83,42500.0,49.8244,49.8297,49.8192,49.8192,42500.0
2013-05-28 10:30:00,94.83,94.84,94.79,94.79,54300.0,49.8192,49.8244,49.7982,49.7982,54300.0
2013-05-28 10:35:00,94.8,94.81,94.79,94.79,12800.0,49.8034,49.8087,49.7982,49.7982,12800.0
2013-05-28 10:40:00,94.8,94.8,94.76,94.76,48700.0,49.8034,49.8034,49.7824,49.7824,48700.0
2013-05-28 10:45:00,94.77,94.79,94.76,94.79,39600.0,49.7877,49.7982,49.7824,49.7982,39600.0
2013-05-28 10:50:00,94.79,94.79,94.76,94.76,25000.0,49.7982,49.7982,49.7824,49.7824,25000.0
2013-05-28 10:55:00,94.77,94.77,94.74,94.75,30300.0,49.7877,49.7877,49.7719,49.7772,30300.0
2013-05-28 11:00:00,94.75,94.75,94.71,94.74,45900.0,49.7772,49.7772,49.7561,49.7719,45900.0
2013-05-28 11:05:00,94.75,94.76,94.74,94.75,23200.0,49.7772,49.7824,49.7719,49.7772,23200.0
2013-05-28 11:10:00,94.76,94.77,94.75,94.75,40600.0,49.7824,49.7877,49.7772,49.7772,40600.0
2013-05-28 11:15:00,94.76,94.76,94.72,94.73,56000.0,49.7824,49.7824,49.7614,49.7666,56000.0
2013-05-28 11:20:00,94.72,94.73,94.72,94.72,8100.0,49.7614,49.7666,49.7614,49.7614,8100.0
2013-05-28 11:25:00,94.73,94.73,94.72,94.73,13100.0,49.7666,49.7666,49.7614,49.7666,13100.0
2013-05-28 11:30:00,94.73,94.73,94.72,94.72,40400.0,49.7666,49.7666,49.7614,49.7614,40400.0
2013-05-28 11:35:00,94.72,94.74,94.72,94.72,29500.0,49.7614,49.7719,49.7614,49.7614,29500.0
2013-05-28 11:40:00,94.72,94.72,94.68,94.71,69200.0,49.7614,49.7614,49.7404,49.7561,69200.0
2013-05-28 11:45:00,94.71,94.72,94.7,94.7,9600.0,49.7561,49.7614,49.7509,49.7509,9600.0
2013-05-28 11:50:00,94.71,94.71,94.7,94.71,6200.0,49.7561,49.7561,49.7509,49.7561,6200.0
2013-05-28 11:55:00,94.7,94.71,94.66,94.68,20800.0,49.7509,49.7561,49.7299,49.7404,20800.0
2013-05-28 12:00:00,94.67,94.69,94.67,94.68,32100.0,49.7351,49.7456,49.7351,49.7404,32100.0
2013-05-28 12:05:00,94.69,94.69,94.68,94.68,9900.0,49.7456,49.7456,49.7404,49.7404,9900.0
2013-05-28 12:10:00,94.69,94.69,94.68,94.69,7900.0,49.7456,49.7456,49.7404,49.7456,7900.0
2013-05-28 12:15:00,94.69,94.69,94.68,94.69,4700.0,49.7456,49.7456,49.7404,49.7456,4700.0
2013-05-28 12:20:00,94.68,94.69,94.66,94.68,40700.0,49.7404,49.7456,49.7299,49.7404,40700.0
2013-05-28 12:25:00,94.67,94.68,94.67,94.68,4700.0,49.7351,49.7404,49.7351,49.7404,4700.0
2013-05-28 12:30:00,94.68,94.68,94.66,94.66,13300.0,49.7404,49.7404,49.7299,49.7299,13300.0
2013-05-28 12:35:00,94.66,94.67,94.66,94.66,4500.0,49.7299,49.7351,49.7299,49.7299,4500.0
2013-05-28 12:40:00,94.66,94.67,94.66,94.67,18700.0,49.7299,49.7351,49.7299,49.7351,18700.0
2013-05-28 12:45:00,94.67,94.67,94.66,94.66,10300.0,49.7351,49.7351,49.7299,49.7299,10300.0
2013-05-28 12:50:00,94.67,94.67,94.65,94.65,18100.0,49.7351,49.7351,49.7246,49.7246,18100.0
2013-05-28 12:55:00,94.66,94.66,94.65,94.66,16300.0,49.7299,49.7299,49.7246,49.7299,16300.0
2013-05-28 13:00:00,94.66,94.66,94.65,94.65,32800.0,49.7299,49.7299,49.7246,49.7246,32800.0
2013-05-28 13:05:00,94.65,94.66,94.62,94.63,60100.0,49.7246,49.7299,49.7089,49.7141,60100.0
2013-05-28 13:10:00,94.62,94.63,94.62,94.62,8600.0,49.7089,49.7141,49.7089,49.7089,8600.0
2013-05-28 13:15:00,94.63,94.63,94.59,94.6,93400.0,49.7141,49.7141,49.6931,49.6984,93400.0
2013-05-28 13:20:00,94.61,94.61,94.59,94.6,6300.0,49.7036,49.7036,49.6931,49.6984,6300.0
2013-05-28 13:25:00,94.6,94.61,94.59,94.59,25300.0,49.6984,49.7036,49.6931,49.6931,25300.0
2013-05-28 13:30:00,94.59,94.6,94.57,94.57,54100.0,49.6931,49.6984,49.6826,49.6826,54100.0
2013-05-28 13:35:00,94.57,94.59,94.55,94.56,81900.0,49.6826,49.6931,49.6721,49.6773,81900.0
2013-05-28 13:40:00,94.56,94.56,94.54,94.55,29300.0,49.6773,49.6773,49.6668,49.6721,29300.0
2013-05-28 13:45:00,94.55,94.55,94.53,94.55,37200.0,49.6721,49.6721,49.6616,49.6721,37200.0
2013-05-28 13:50:00,94.54,94.55,94.54,94.55,11800.0,49.6668,49.6721,49.6668,49.6721,11800.0
2013-05-28 13:55:00,94.54,94.55,94.53,94.53,15100.0,49.6668,49.6721,49.6616,49.6616,15100.0
2013-05-28 14:00:00,94.53,94.54,94.52,94.53,14200.0,49.6616,49.6668,49.6563,49.6616,14200.0
2013-05-28 14:05:00,94.52,94.52,94.49,94.5,61700.0,49.6563,49.6563,49.6406,49.6458,61700.0
2013-05-28 14:10:00,94.5,94.5,94.48,94.49,21500.0,49.6458,49.6458,49.6353,49.6406,21500.0
2013-05-28 14:15:00,94.48,94.51,94.45,94.5,69300.0,49.6353,49.6511,49.6195,49.6458,69300.0
2013-05-28 14:20:00,94.49,94.51,94.44,94.47,69500.0,49.6406,49.6511,49.6143,49.6301,69500.0
2013-05-28 14:25:00,94.47,94.47,94.44,94.45,23200.0,49.6301,49.6301,49.6143,49.6195,23200.0
2013-05-28 14:30:00,94.45,94.45,94.42,94.42,27100.0,49.6195,49.6195,49.6038,49.6038,27100.0
2013-05-28 14:35:00,94.43,94.43,94.38,94.39,130100.0,49.609,49.609,49.5828,49.588,130100.0
2013-05-28 14:40:00,94.39,94.42,94.38,94.42,34000.0,49.588,49.6038,49.5828,49.6038,34000.0
2013-05-28 14:45:00,94.4,94.42,94.4,94.4,93800.0,49.5933,49.6038,49.5933,49.5933,93800.0
2013-05-28 14:50:00,94.41,94.41,94.4,94.41,15400.0,49.5985,49.5985,49.5933,49.5985,15400.0
2013-05-28 14:55:00,94.4,94.41,94.35,94.35,41900.0,49.5933,49.5985,49.567,49.567,41900.0
2013-05-28 15:00:00,94.35,94.38,94.35,94.37,16100.0,49.567,49.5828,49.567,49.5775,16100.0
2013-05-28 15:05:00,94.38,94.42,94.38,94.41,20700.0,49.5828,49.6038,49.5828,49.5985,20700.0
2013-05-28 15:10:00,94.4,94.4,94.37,94.37,27600.0,49.5933,49.5933,49.5775,49.5775,27600.0
2013-05-28 15:15:00,94.38,94.38,94.36,94.37,37200.0,49.5828,49.5828,49.5723,49.5775,37200.0
2013-05-28 15:20:00,94.37,94.38,94.35,94.37,39700.0,49.5775,49.5828,49.567,49.5775,39700.0
2013-05-28 15:25:00,94.37,94.37,94.35,94.36,29500.0,49.5775,49.5775,49.567,49.5723,29500.0
2013-05-28 15:30:00,94.35,94.44,94.34,94.36,112800.0,49.567,49.6143,49.5618,49.5723,112800.0
2013-05-28 15:35:00,94.37,94.37,94.36,94.37,55300.0,49.5775,49.5775,49.5723,49.5775,55300.0
2013-05-28 15:40:00,94.36,94.38,94.35,94.35,40400.0,49.5723,49.5828,49.567,49.567,40400.0
2013-05-28 15:45:00,94.35,94.36,94.32,94.34,109100.0,49.567,49.5723,49.5513,49.5618,109100.0
2013-05-28 15:50:00,94.34,94.37,94.32,94.35,110000.0,49.5618,49.5775,49.5513,49.567,110000.0
2013-05-28 15:55:00,94.36,94.4,94.31,94.36,174200.0,49.5723,49.5933,49.546,49.5723,174200.0
2013-05-29 09:30:00,94.06,94.26,94.04,94.11,147900.0,49.4147,49.5197,49.4042,49.4409,147900.0
2013-05-29 09:35:00,94.11,94.12,93.94,93.94,420400.0,49.4409,49.4462,49.3516,49.3516,420400.0
2013-05-29 09:40:00,93.95,93.96,93.91,93.95,89400.0,49.3569,49.3621,49.3359,49.3569,89400.0
2013-05-29 09:45:00,93.95,94.02,93.95,94.02,138500.0,49.3569,49.3936,49.3569,49.3936,138500.0
2013-05-29 09:50:00,94.01,94.07,94.01,94.06,23300.0,49.3884,49.4199,49.3884,49.4147,23300.0
2013-05-29 09:55:00,94.06,94.11,94.06,94.08,91700.0,49.4147,49.4409,49.4147,49.4252,91700.0
2013-05-29 10:00:00,94.07,94.08,94.05,94.07,127900.0,49.4199,49.4252,49.4094,49.4199,127900.0
2013-05-29 10:05:00,94.07,94.07,94.01,94.01,147700.0,49.4199,49.4199,49.3884,49.3884,147700.0
2013-05-29 10:10:00,94.02,94.02,93.99,93.99,102800.0,49.3936,49.3936,49.3779,49.3779,102800.0
2013-05-29 10:15:00,93.99,94.0,93.97,93.98,45900.0,49.3779,49.3831,49.3674,49.3726,45900.0
2013-05-29 10:20:00,93.98,93.98,93.93,93.93,73500.0,49.3726,49.3726,49.3464,49.3464,73500.0
2013-05-29 10:25:00,93.92,93.92,93.8,93.8,283300.0,49.3411,49.3411,49.2781,49.2781,283300.0
2013-05-29 10:30:00,93.8,93.81,93.79,93.8,35900.0,49.2781,49.2833,49.2728,49.2781,35900.0
2013-05-29 10:35:00,93.79,93.82,93.79,93.79,105200.0,49.2728,49.2886,49.2728,49.2728,105200.0
2013-05-29 10:40:00,93.8,93.8,93.74,93.74,90000.0,49.2781,49.2781,49.2465,49.2465,90000.0
2013-05-29 10:45:00,93.75,93.76,93.71,93.71,47500.0,49.2518,49.2571,49.2308,49.2308,47500.0
2013-05-29 10:50:00,93.71,93.72,93.67,93.69,331800.0,49.2308,49.236,49.2098,49.2203,331800.0
2013-05-29 10:55:00,93.69,93.74,93.69,93.74,43900.0,49.2203,49.2465,49.2203,49.2465,43900.0
2013-05-29 11:00:00,93.73,93.74,93.7,93.71,61200.0,49.2413,49.2465,49.2255,49.2308,61200.0
2013-05-29 11:05:00,93.7,93.72,93.7,93.7,57200.0,49.2255,49.236,49.2255,49.2255,57200.0
2013-05-29 11:10:00,93.7,93.75,93.7,93.75,75500.0,49.2255,49.2518,49.2255,49.2518,75500.0
2013-05-29 11:15:00,93.76,93.77,93.73,93.73,71100.0,49.2571,49.2623,49.2413,49.2413,71100.0
2013-05-29 11:20:00,93.73,93.77,93.73,93.76,16200.0,49.2413,49.2623,49.2413,49.2571,16200.0
2013-05-29 11:25:00,93.76,93.81,93.74,93.79,153000.0,49.2571,49.2833,49.2465,49.2728,153000.0
2013-05-29 11:30:00,93.79,93.81,93.76,93.77,71000.0,49.2728,49.2833,49.2571,49.2623,71000.0
2013-05-29 11:35:00,93.76,93.77,93.73,93.76,114200.0,49.2571,49.2623,49.2413,49.2571,114200.0
2013-05-29 11:40:00,93.76,93.8,93.76,93.77,99200.0,49.2571,49.2781,49.2571,49.2623,99200.0
2013-05-29 11:45:00,93.76,93.77,93.76,93.77,146200.0,49.2571,49.2623,49.2571,49.2623,146200.0
2013-05-29 11:50:00,93.77,93.78,93.76,93.77,144800.0,49.2623,49.2676,49.2571,49.2623,144800.0
2013-05-29 11:55:00,93.77,93.78,93.76,93.78,34200.0,49.2623,49.2676,49.2571,49.2676,34200.0
2013-05-29 12:00:00,93.78,93.79,93.77,93.78,30900.0,49.2676,49.2728,49.2623,49.2676,30900.0
2013-05-29 12:05:00,93.78,93.79,93.76,93.76,49000.0,49.2676,49.2728,49.2571,49.2571,49000.0
2013-05-29 12:10:00,93.76,93.77,93.75,93.76,15800.0,49.2571,49.2623,49.2518,49.2571,15800.0
2013-05-29 12:15:00,93.75,93.77,93.75,93.77,41400.0,49.2518,49.2623,49.2518,49.2623,41400.0
2013-05-29 12:20:00,93.77,93.78,93.76,93.77,31500.0,49.2623,49.2676,49.2571,49.2623,31500.0
2013-05-29 12:25:00,93.76,93.77,93.74,93.76,13600.0,49.2571,49.2623,49.2465,49.2571,13600.0
2013-05-29 12:30:00,93.76,93.77,93.75,93.76,67800.0,49.2571,49.2623,49.2518,49.2571,67800.0
2013-05-29 12:35:00,93.76,93.76,93.73,93.73,51200.0,49.2571,49.2571,49.2413,49.2413,51200.0
2013-05-29 12:40:00,93.73,93.74,93.72,93.73,40200.0,49.2413,49.2465,49.236,49.2413,40200.0
2013-05-29 12:45:00,93.73,93.73,93.68,93.69,37400.0,49.2413,49.2413,49.215,49.2203,37400.0
2013-05-29 12:50:00,93.69,93.69,93.67,93.67,24600.0,49.2203,49.2203,49.2098,49.2098,24600.0
2013-05-29 12:55:00,93.67,93.68,93.65,93.66,57100.0,49.2098,49.215,49.1993,49.2045,57100.0
2013-05-29 13:00:00,93.66,93.66,93.6,93.6,260700.0,49.2045,49.2045,49.173,49.173,260700.0
2013-05-29 13:05:00,93.6,93.61,93.6,93.6,72500.0,49.173,49.1783,49.173,49.173,72500.0
2013-05-29 13:10:00,93.6,93.6,93.55,93.59,118800.0,49.173,49.173,49.1467,49.1677,118800.0
2013-05-29 13:15:00,93.59,93.6,93.56,93.56,82200.0,49.1677,49.173,49.152,49.152,82200.0
2013-05-29 13:20:00,93.56,93.69,93.56,93.67,135100.0,49.152,49.2203,49.152,49.2098,135100.0
2013-05-29 13:25:00,93.68,93.76,93.68,93.74,164700.0,49.215,49.2571,49.215,49.2465,164700.0
2013-05-29 13:30:00,93.76,93.76,93.74,93.74,32400.0,49.2571,49.2571,49.2465,49.2465,32400.0
2013-05-29 13:35:00,93.74,93.75,93.69,93.74,120800.0,49.2465,49.2518,49.2203,49.2465,120800.0
2013-05-29 13:40:00,93.74,93.81,93.73,93.8,109700.0,49.2465,49.2833,49.2413,49.2781,109700.0
2013-05-29 13:45:00,93.8,93.82,93.79,93.82,19700.0,49.2781,49.2886,49.2728,49.2886,19700.0
2013-05-29 13:50:00,93.82,93.86,93.79,93.85,558300.0,49.2886,49.3096,49.2728,49.3043,558300.0
2013-05-29 13:55:00,93.86,93.97,93.84,93.96,238800.0,49.3096,49.3674,49.2991,49.3621,238800.0
2013-05-29 14:00:00,93.96,93.96,93.87,93.87,187400.0,49.3621,49.3621,49.3148,49.3148,187400.0
2013-05-29 14:05:00,93.87,93.88,93.85,93.87,52200.0,49.3148,49.3201,49.3043,49.3148,52200.0
2013-05-29 14:10:00,93.86,93.87,93.84,93.86,82900.0,49.3096,49.3148,49.2991,49.3096,82900.0
2013-05-29 14:15:00,93.86,93.91,93.85,93.88,626200.0,49.3096,49.3359,49.3043,49.3201,626200.0
2013-05-29 14:20:00,93.88,93.88,93.87,93.88,55200.0,49.3201,49.3201,49.3148,49.3201,55200.0
2013-05-29 14:25:00,93.88,93.88,93.83,93.84,83900.0,49.3201,49.3201,49.2938,49.2991,83900.0
2013-05-29 14:30:00,93.84,93.84,93.81,93.81,80200.0,49.2991,49.2991,49.2833,49.2833,80200.0
2013-05-29 14:35:00,93.81,93.82,93.81,93.81,47300.0,49.2833,49.2886,49.2833,49.2833,47300.0
2013-05-29 14:40:00,93.81,93.89,93.81,93.89,556500.0,49.2833,49.3254,49.2833,49.3254,556500.0
2013-05-29 14:45:00,93.88,93.89,93.87,93.87,121500.0,49.3201,49.3254,49.3148,49.3148,121500.0
2013-05-29 14:50:00,93.88,93.9,93.87,93.89,90000.0,49.3201,49.3306,49.3148,49.3254,90000.0
2013-05-29 14:55:00,93.89,93.9,93.85,93.86,173600.0,49.3254,49.3306,49.3043,49.3096,173600.0
2013-05-29 15:00:00,93.86,93.87,93.86,93.86,96500.0,49.3096,49.3148,49.3096,49.3096,96500.0
2013-05-29 15:05:00,93.87,93.87,93.8,93.83,110200.0,49.3148,49.3148,49.2781,49.2938,110200.0
2013-05-29 15:10:00,93.83,93.87,93.83,93.86,50400.0,49.2938,49.3148,49.2938,49.3096,50400.0
2013-05-29 15:15:00,93.87,93.89,93.86,93.89,106100.0,49.3148,49.3254,49.3096,49.3254,106100.0
2013-05-29 15:20:00,93.89,93.91,93.88,93.9,300800.0,49.3254,49.3359,49.3201,49.3306,300800.0
2013-05-29 15:25:00,93.89,93.9,93.88,93.88,64900.0,49.3254,49.3306,49.3201,49.3201,64900.0
2013-05-29 15:30:00,93.89,93.89,93.88,93.88,132800.0,49.3254,49.3254,49.3201,49.3201,132800.0
2013-05-29 15:35:00,93.89,93.89,93.87,93.88,96700.0,49.3254,49.3254,49.3148,49.3201,96700.0
2013-05-29 15:40:00,93.87,93.89,93.87,93.89,62500.0,49.3148,49.3254,49.3148,49.3254,62500.0
2013-05-29 15:45:00,93.88,93.89,93.88,93.89,93700.0,49.3201,49.3254,49.3201,49.3254,93700.0
2013-05-29 15:50:00,93.89,93.92,93.88,93.92,241800.0,49.3254,49.3411,49.3201,49.3411,241800.0
2013-05-29 15:55:00,93.92,93.99,93.91,93.97,279000.0,49.3411,49.3779,49.3359,49.3674,279000.0
2013-05-30 09:30:00,93.74,94.0,93.69,93.74,83500.0,49.2465,49.3831,49.2203,49.2465,83500.0
2013-05-30 09:35:00,93.74,93.85,93.74,93.85,34800.0,49.2465,49.3043,49.2465,49.3043,34800.0
2013-05-30 09:40:00,93.85,93.98,93.85,93.97,56100.0,49.3043,49.3726,49.3043,49.3674,56100.0
2013-05-30 09:45:00,93.98,94.09,93.95,94.06,62300.0,49.3726,49.4304,49.3569,49.4147,62300.0
2013-05-30 09:50:00,94.06,94.08,94.05,94.06,262300.0,49.4147,49.4252,49.4094,49.4147,262300.0
2013-05-30 09:55:00,94.05,94.06,94.03,94.05,42700.0,49.4094,49.4147,49.3989,49.4094,42700.0
2013-05-30 10:00:00,94.05,94.06,94.01,94.01,46600.0,49.4094,49.4147,49.3884,49.3884,46600.0
2013-05-30 10:05:00,94.01,94.08,94.0,94.07,109100.0,49.3884,49.4252,49.3831,49.4199,109100.0
2013-05-30 10:10:00,94.07,94.09,94.06,94.08,75000.0,49.4199,49.4304,49.4147,49.4252,75000.0
2013-05-30 10:15:00,94.09,94.09,94.06,94.06,223000.0,49.4304,49.4304,49.4147,49.4147,223000.0
2013-05-30 10:20:00,94.06,94.08,94.06,94.07,55300.0,49.4147,49.4252,49.4147,49.4199,55300.0
2013-05-30 10:25:00,94.06,94.08,94.06,94.07,37600.0,49.4147,49.4252,49.4147,49.4199,37600.0
2013-05-30 10:30:00,94.07,94.09,94.06,94.08,17700.0,49.4199,49.4304,49.4147,49.4252,17700.0
2013-05-30 10:35:00,94.07,94.08,94.06,94.08,22700.0,49.4199,49.4252,49.4147,49.4252,22700.0
2013-05-30 10:40:00,94.08,94.1,94.07,94.1,34200.0,49.4252,49.4357,49.4199,49.4357,34200.0
2013-05-30 10:45:00,94.1,94.11,94.09,94.11,28200.0,49.4357,49.4409,49.4304,49.4409,28200.0
2013-05-30 10:50:00,94.11,94.14,94.11,94.14,54400.0,49.4409,49.4567,49.4409,49.4567,54400.0
2013-05-30 10:55:00,94.14,94.19,94.13,94.19,69300.0,49.4567,49.483,49.4514,49.483,69300.0
2013-05-30 11:00:00,94.19,94.2,94.18,94.19,124700.0,49.483,49.4882,49.4777,49.483,124700.0
2013-05-30 11:05:00,94.2,94.2,94.14,94.15,41500.0,49.4882,49.4882,49.4567,49.4619,41500.0
2013-05-30 11:10:00,94.15,94.15,94.14,94.15,14200.0,49.4619,49.4619,49.4567,49.4619,14200.0
2013-05-30 11:15:00,94.15,94.16,94.14,94.15,23700.0,49.4619,49.4672,49.4567,49.4619,23700.0
2013-05-30 11:20:00,94.15,94.17,94.13,94.17,23200.0,49.4619,49.4724,49.4514,49.4724,23200.0
2013-05-30 11:25:00,94.16,94.17,94.15,94.15,29100.0,49.4672,49.4724,49.4619,49.4619,29100.0
2013-05-30 11:30:00,94.16,94.16,94.15,94.15,31600.0,49.4672,49.4672,49.4619,49.4619,31600.0
2013-05-30 11:35:00,94.15,94.17,94.14,94.16,17200.0,49.4619,49.4724,49.4567,49.4672,17200.0
2013-05-30 11:40:00,94.16,94.17,94.16,94.16,11500.0,49.4672,49.4724,49.4672,49.4672,11500.0
2013-05-30 11:45:00,94.17,94.17,94.15,94.15,8200.0,49.4724,49.4724,49.4619,49.4619,8200.0
2013-05-30 11:50:00,94.16,94.18,94.15,94.18,23200.0,49.4672,49.4777,49.4619,49.4777,23200.0
2013-05-30 11:55:00,94.17,94.21,94.16,94.21,303500.0,49.4724,49.4935,49.4672,49.4935,303500.0
2013-05-30 12:00:00,94.2,94.22,94.2,94.21,27400.0,49.4882,49.4987,49.4882,49.4935,27400.0
2013-05-30 12:05:00,94.21,94.22,94.2,94.2,8200.0,49.4935,49.4987,49.4882,49.4882,8200.0
2013-05-30 12:10:00,94.2,94.21,94.2,94.2,13900.0,49.4882,49.4935,49.4882,49.4882,13900.0
2013-05-30 12:15:00,94.21,94.22,94.2,94.2,42000.0,49.4935,49.4987,49.4882,49.4882,42000.0
2013-05-30 12:20:00,94.2,94.21,94.17,94.18,65200.0,49.4882,49.4935,49.4724,49.4777,65200.0
2013-05-30 12:25:00,94.18,94.21,94.18,94.21,11400.0,49.4777,49.4935,49.4777,49.4935,11400.0
2013-05-30 12:30:00,94.21,94.22,94.2,94.22,18300.0,49.4935,49.4987,49.4882,49.4987,18300.0
2013-05-30 12:35:00,94.22,94.22,94.2,94.21,27600.0,49.4987,49.4987,49.4882,49.4935,27600.0
2013-05-30 12:40:00,94.21,94.22,94.2,94.22,18200.0,49.4935,49.4987,49.4882,49.4987,18200.0
2013-05-30 12:45:00,94.22,94.22,94.21,94.21,7500.0,49.4987,49.4987,49.4935,49.4935,7500.0
2013-05-30 12:50:00,94.21,94.22,94.2,94.2,21700.0,49.4935,49.4987,49.4882,49.4882,21700.0
2013-05-30 12:55:00,94.2,94.23,94.2,94.23,14500.0,49.4882,49.504,49.4882,49.504,14500.0
2013-05-30 13:00:00,94.23,94.24,94.22,94.23,22300.0,49.504,49.5092,49.4987,49.504,22300.0
2013-05-30 13:05:00,94.22,94.23,94.22,94.23,7200.0,49.4987,49.504,49.4987,49.504,7200.0
2013-05-30 13:10:00,94.23,94.27,94.23,94.27,12400.0,49.504,49.525,49.504,49.525,12400.0
2013-05-30 13:15:00,94.26,94.27,94.26,94.27,7900.0,49.5197,49.525,49.5197,49.525,7900.0
2013-05-30 13:20:00,94.27,94.27,94.26,94.27,3600.0,49.525,49.525,49.5197,49.525,3600.0
2013-05-30 13:25:00,94.26,94.31,94.26,94.31,29700.0,49.5197,49.546,49.5197,49.546,29700.0
2013-05-30 13:30:00,94.32,94.36,94.31,94.35,63200.0,49.5513,49.5723,49.546,49.567,63200.0
2013-05-30 13:35:00,94.35,94.35,94.34,94.34,28200.0,49.567,49.567,49.5618,49.5618,28200.0
2013-05-30 13:40:00,94.34,94.36,94.34,94.34,9200.0,49.5618,49.5723,49.5618,49.5618,9200.0
2013-05-30 13:45:00,94.34,94.36,94.34,94.36,8300.0,49.5618,49.5723,49.5618,49.5723,8300.0
2013-05-30 13:50:00,94.36,94.36,94.31,94.31,55100.0,49.5723,49.5723,49.546,49.546,55100.0
2013-05-30 13:55:00,94.31,94.32,94.28,94.28,32900.0,49.546,49.5513,49.5302,49.5302,32900.0
2013-05-30 14:00:00,94.28,94.3,94.28,94.29,21700.0,49.5302,49.5407,49.5302,49.5355,21700.0
2013-05-30 14:05:00,94.28,94.29,94.25,94.25,32100.0,49.5302,49.5355,49.5145,49.5145,32100.0
2013-05-30 14:10:00,94.25,94.26,94.23,94.26,27700.0,49.5145,49.5197,49.504,49.5197,27700.0
2013-05-30 14:15:00,94.26,94.26,94.25,94.25,7400.0,49.5197,49.5197,49.5145,49.5145,7400.0
2013-05-30 14:20:00,94.26,94.28,94.25,94.26,30500.0,49.5197,49.5302,49.5145,49.5197,30500.0
2013-05-30 14:25:00,94.27,94.29,94.26,94.29,21500.0,49.525,49.5355,49.5197,49.5355,21500.0
2013-05-30 14:30:00,94.3,94.3,94.27,94.27,57100.0,49.5407,49.5407,49.525,49.525,57100.0
2013-05-30 14:35:00,94.27,94.28,94.25,94.26,28900.0,49.525,49.5302,49.5145,49.5197,28900.0
2013-05-30 14:40:00,94.25,94.26,94.25,94.26,5000.0,49.5145,49.5197,49.5145,49.5197,5000.0
2013-05-30 14:45:00,94.26,94.26,94.19,94.22,816300.0,49.5197,49.5197,49.483,49.4987,816300.0
2013-05-30 14:50:00,94.22,94.22,94.2,94.2,57600.0,49.4987,49.4987,49.4882,49.4882,57600.0
2013-05-30 14:55:00,94.2,94.21,94.19,94.2,12800.0,49.4882,49.4935,49.483,49.4882,12800.0
2013-05-30 15:00:00,94.2,94.21,94.19,94.2,25700.0,49.4882,49.4935,49.483,49.4882,25700.0
2013-05-30 15:05:00,94.2,94.21,94.17,94.19,109500.0,49.4882,49.4935,49.4724,49.483,109500.0
2013-05-30 15:10:00,94.19,94.2,94.16,94.19,37000.0,49.483,49.4882,49.4672,49.483,37000.0
2013-05-30 15:15:00,94.18,94.19,94.18,94.19,9900.0,49.4777,49.483,49.4777,49.483,9900.0
2013-05-30 15:20:00,94.18,94.21,94.18,94.19,106500.0,49.4777,49.4935,49.4777,49.483,106500.0
2013-05-30 15:25:00,94.19,94.2,94.19,94.19,73700.0,49.483,49.4882,49.483,49.483,73700.0
2013-05-30 15:30:00,94.19,94.2,94.13,94.14,86600.0,49.483,49.4882,49.4514,49.4567,86600.0
2013-05-30 15:35:00,94.14,94.14,94.09,94.1,121700.0,49.4567,49.4567,49.4304,49.4357,121700.0
2013-05-30 15:40:00,94.11,94.11,94.08,94.09,91700.0,49.4409,49.4409,49.4252,49.4304,91700.0
2013-05-30 15:45:00,94.09,94.15,94.09,94.13,98500.0,49.4304,49.4619,49.4304,49.4514,98500.0
2013-05-30 15:50:00,94.14,94.15,94.13,94.13,128500.0,49.4567,49.4619,49.4514,49.4514,128500.0
2013-05-30 15:55:00,94.13,94.2,94.13,94.19,407500.0,49.4514,49.4882,49.4514,49.483,407500.0
2013-05-31 09:30:00,93.97,94.11,93.97,94.08,104000.0,49.3674,49.4409,49.3674,49.4252,104000.0
2013-05-31 09:35:00,94.07,94.09,94.06,94.06,24300.0,49.4199,49.4304,49.4147,49.4147,24300.0
2013-05-31 09:40:00,94.07,94.08,94.06,94.06,39300.0,49.4199,49.4252,49.4147,49.4147,39300.0
2013-05-31 09:45:00,94.06,94.07,94.03,94.04,32000.0,49.4147,49.4199,49.3989,49.4042,32000.0
2013-05-31 09:50:00,94.04,94.04,93.97,93.98,95500.0,49.4042,49.4042,49.3674,49.3726,95500.0
2013-05-31 09:55:00,93.98,93.98,93.89,93.89,154300.0,49.3726,49.3726,49.3254,49.3254,154300.0
2013-05-31 10:00:00,93.9,93.9,93.87,93.87,38100.0,49.3306,49.3306,49.3148,49.3148,38100.0
2013-05-31 10:05:00,93.87,93.88,93.75,93.76,114900.0,49.3148,49.3201,49.2518,49.2571,114900.0
2013-05-31 10:10:00,93.75,93.76,93.73,93.74,51000.0,49.2518,49.2571,49.2413,49.2465,51000.0
2013-05-31 10:15:00,93.75,93.79,93.74,93.79,43800.0,49.2518,49.2728,49.2465,49.2728,43800.0
2013-05-31 10:20:00,93.79,93.84,93.78,93.8,71100.0,49.2728,49.2991,49.2676,49.2781,71100.0
2013-05-31 10:25:00,93.81,93.82,93.75,93.76,31800.0,49.2833,49.2886,49.2518,49.2571,31800.0
2013-05-31 10:30:00,93.76,93.79,93.75,93.76,43600.0,49.2571,49.2728,49.2518,49.2571,43600.0
2013-05-31 10:35:00,93.75,93.79,93.75,93.78,32000.0,49.2518,49.2728,49.2518,49.2676,32000.0
2013-05-31 10:40:00,93.78,93.78,93.76,93.76,22500.0,49.2676,49.2676,49.2571,49.2571,22500.0
2013-05-31 10:45:00,93.76,93.78,93.75,93.78,27000.0,49.2571,49.2676,49.2518,49.2676,27000.0
2013-05-31 10:50:00,93.78,93.79,93.75,93.76,41800.0,49.2676,49.2728,49.2518,49.2571,41800.0
2013-05-31 10:55:00,93.76,93.81,93.76,93.79,30700.0,49.2571,49.2833,49.2571,49.2728,30700.0
2013-05-31 11:00:00,93.79,93.8,93.78,93.79,8900.0,49.2728,49.2781,49.2676,49.2728,8900.0
2013-05-31 11:05:00,93.8,93.88,93.79,93.88,34900.0,49.2781,49.3201,49.2728,49.3201,34900.0
2013-05-31 11:10:00,93.88,93.95,93.88,93.89,94000.0,49.3201,49.3569,49.3201,49.3254,94000.0
2013-05-31 11:15:00,93.9,93.9,93.83,93.85,177700.0,49.3306,49.3306,49.2938,49.3043,177700.0
2013-05-31 11:20:00,93.84,93.85,93.83,93.83,13100.0,49.2991,49.3043,49.2938,49.2938,13100.0
2013-05-31 11:25:00,93.83,93.84,93.79,93.79,33000.0,49.2938,49.2991,49.2728,49.2728,33000.0
2013-05-31 11:30:00,93.79,93.8,93.75,93.75,33700.0,49.2728,49.2781,49.2518,49.2518,33700.0
2013-05-31 11:35:00,93.76,93.77,93.75,93.77,28800.0,49.2571,49.2623,49.2518,49.2623,28800.0
2013-05-31 11:40:00,93.77,93.78,93.76,93.78,24800.0,49.2623,49.2676,49.2571,49.2676,24800.0
2013-05-31 11:45:00,93.77,93.78,93.77,93.77,26000.0,49.2623,49.2676,49.2623,49.2623,26000.0
2013-05-31 11:50:00,93.78,93.85,93.78,93.82,70200.0,49.2676,49.3043,49.2676,49.2886,70200.0
2013-05-31 11:55:00,93.82,93.84,93.81,93.82,37100.0,49.2886,49.2991,49.2833,49.2886,37100.0
2013-05-31 12:00:00,93.82,93.82,93.8,93.8,46900.0,49.2886,49.2886,49.2781,49.2781,46900.0
2013-05-31 12:05:00,93.8,93.81,93.8,93.81,21500.0,49.2781,49.2833,49.2781,49.2833,21500.0
2013-05-31 12:10:00,93.8,93.81,93.78,93.78,7500.0,49.2781,49.2833,49.2676,49.2676,7500.0
2013-05-31 12:15:00,93.78,93.79,93.77,93.77,10800.0,49.2676,49.2728,49.2623,49.2623,10800.0
2013-05-31 12:20:00,93.77,93.78,93.75,93.75,13100.0,49.2623,49.2676,49.2518,49.2518,13100.0
2013-05-31 12:25:00,93.75,93.76,93.75,93.75,8500.0,49.2518,49.2571,49.2518,49.2518,8500.0
2013-05-31 12:30:00,93.76,93.79,93.75,93.77,21700.0,49.2571,49.2728,49.2518,49.2623,21700.0
2013-05-31 12:35:00,93.78,93.79,93.77,93.77,5900.0,49.2676,49.2728,49.2623,49.2623,5900.0
2013-05-31 12:40:00,93.77,93.79,93.77,93.78,14000.0,49.2623,49.2728,49.2623,49.2676,14000.0
2013-05-31 12:45:00,93.78,93.79,93.76,93.76,7900.0,49.2676,49.2728,49.2571,49.2571,7900.0
2013-05-31 12:50:00,93.76,93.76,93.74,93.76,39000.0,49.2571,49.2571,49.2465,49.2571,39000.0
2013-05-31 12:55:00,93.76,93.76,93.74,93.75,11600.0,49.2571,49.2571,49.2465,49.2518,11600.0
2013-05-31 13:00:00,93.74,93.76,93.74,93.76,16000.0,49.2465,49.2571,49.2465,49.2571,16000.0
2013-05-31 13:05:00,93.75,93.77,93.75,93.77,16900.0,49.2518,49.2623,49.2518,49.2623,16900.0
2013-05-31 13:10:00,93.76,93.77,93.72,93.77,389200.0,49.2571,49.2623,49.236,49.2623,389200.0
2013-05-31 13:15:00,93.77,93.77,93.75,93.76,55000.0,49.2623,49.2623,49.2518,49.2571,55000.0
2013-05-31 13:20:00,93.75,93.76,93.69,93.69,74600.0,49.2518,49.2571,49.2203,49.2203,74600.0
2013-05-31 13:25:00,93.69,93.7,93.65,93.65,29200.0,49.2203,49.2255,49.1993,49.1993,29200.0
2013-05-31 13:30:00,93.65,93.69,93.65,93.69,58600.0,49.1993,49.2203,49.1993,49.2203,58600.0
2013-05-31 13:35:00,93.69,93.69,93.67,93.69,20000.0,49.2203,49.2203,49.2098,49.2203,20000.0
2013-05-31 13:40:00,93.67,93.69,93.67,93.68,29300.0,49.2098,49.2203,49.2098,49.215,29300.0
2013-05-31 13:45:00,93.68,93.69,93.67,93.68,43400.0,49.215,49.2203,49.2098,49.215,43400.0
2013-05-31 13:50:00,93.68,93.69,93.65,93.65,27100.0,49.215,49.2203,49.1993,49.1993,27100.0
2013-05-31 13:55:00,93.66,93.66,93.64,93.64,20100.0,49.2045,49.2045,49.194,49.194,20100.0
2013-05-31 14:00:00,93.65,93.65,93.62,93.62,52900.0,49.1993,49.1993,49.1835,49.1835,52900.0
2013-05-31 14:05:00,93.63,93.63,93.57,93.57,39200.0,49.1888,49.1888,49.1572,49.1572,39200.0
2013-05-31 14:10:00,93.57,93.57,93.48,93.48,86400.0,49.1572,49.1572,49.11,49.11,86400.0
2013-05-31 14:15:00,93.48,93.51,93.48,93.48,34000.0,49.11,49.1257,49.11,49.11,34000.0
2013-05-31 14:20:00,93.48,93.49,93.48,93.48,38300.0,49.11,49.1152,49.11,49.11,38300.0
2013-05-31 14:25:00,93.48,93.49,93.48,93.48,34400.0,49.11,49.1152,49.11,49.11,34400.0
2013-05-31 14:30:00,93.48,93.49,93.47,93.48,47800.0,49.11,49.1152,49.1047,49.11,47800.0
2013-05-31 14:35:00,93.48,93.49,93.36,93.36,80200.0,49.11,49.1152,49.0469,49.0469,80200.0
2013-05-31 14:40:00,93.37,93.37,93.26,93.27,96200.0,49.0522,49.0522,48.9944,48.9996,96200.0
2013-05-31 14:45:00,93.27,93.3,93.26,93.29,76200.0,48.9996,49.0154,48.9944,49.0101,76200.0
2013-05-31 14:50:00,93.29,93.29,93.19,93.2,65200.0,49.0101,49.0101,48.9576,48.9629,65200.0
2013-05-31 14:55:00,93.2,93.2,93.18,93.18,90500.0,48.9629,48.9629,48.9523,48.9523,90500.0
2013-05-31 15:00:00,93.18,93.29,93.18,93.28,64300.0,48.9523,49.0101,48.9523,49.0049,64300.0
2013-05-31 15:05:00,93.29,93.31,93.28,93.3,88800.0,49.0101,49.0206,49.0049,49.0154,88800.0
2013-05-31 15:10:00,93.31,93.35,93.3,93.35,56900.0,49.0206,49.0417,49.0154,49.0417,56900.0
2013-05-31 15:15:00,93.34,93.35,93.34,93.34,43500.0,49.0364,49.0417,49.0364,49.0364,43500.0
2013-05-31 15:20:00,93.34,93.39,93.34,93.35,78100.0,49.0364,49.0627,49.0364,49.0417,78100.0
2013-05-31 15:25:00,93.36,93.36,93.3,93.3,104000.0,49.0469,49.0469,49.0154,49.0154,104000.0
2013-05-31 15:30:00,93.31,93.32,93.28,93.28,63000.0,49.0206,49.0259,49.0049,49.0049,63000.0
2013-05-31 15:35:00,93.28,93.28,93.26,93.26,84100.0,49.0049,49.0049,48.9944,48.9944,84100.0
2013-05-31 15:40:00,93.27,93.29,93.23,93.26,175000.0,48.9996,49.0101,48.9786,48.9944,175000.0
2013-05-31 15:45:00,93.26,93.26,93.15,93.15,116600.0,48.9944,48.9944,48.9366,48.9366,116600.0
2013-05-31 15:50:00,93.14,93.15,92.97,93.01,527300.0,48.9313,48.9366,48.842,48.863,527300.0
2013-05-31 15:55:00,93.0,93.1,92.9,92.93,1175800.0,48.8578,48.9103,48.8053,48.821,1175800.0
2013-06-03 09:30:00,92.38,92.5,92.05,92.34,346200.0,48.7838,48.8472,48.6095,48.7627,346200.0
2013-06-03 09:35:00,92.34,92.46,92.33,92.46,315800.0,48.7627,48.8261,48.7574,48.8261,315800.0
2013-06-03 09:40:00,92.46,92.48,92.29,92.31,306200.0,48.8261,48.8366,48.7363,48.7468,306200.0
2013-06-03 09:45:00,92.31,92.31,92.0,92.0,332700.0,48.7468,48.7468,48.5831,48.5831,332700.0
2013-06-03 09:50:00,92.0,92.07,91.95,91.98,272700.0,48.5831,48.6201,48.5567,48.5726,272700.0
2013-06-03 09:55:00,91.98,92.12,91.98,92.04,227500.0,48.5726,48.6465,48.5726,48.6043,227500.0
2013-06-03 10:00:00,92.03,92.04,91.8,91.98,344200.0,48.599,48.6043,48.4775,48.5726,344200.0
2013-06-03 10:05:00,91.98,92.08,91.97,91.97,301100.0,48.5726,48.6254,48.5673,48.5673,301100.0
2013-06-03 10:10:00,91.98,92.37,91.97,92.37,301700.0,48.5726,48.7785,48.5673,48.7785,301700.0
2013-06-03 10:15:00,92.36,92.46,92.27,92.28,344300.0,48.7733,48.8261,48.7257,48.731,344300.0
2013-06-03 10:20:00,92.27,92.3,92.15,92.21,217200.0,48.7257,48.7416,48.6624,48.694,217200.0
2013-06-03 10:25:00,92.21,92.22,92.07,92.16,205600.0,48.694,48.6993,48.6201,48.6676,205600.0
2013-06-03 10:30:00,92.16,92.16,92.01,92.02,112700.0,48.6676,48.6676,48.5884,48.5937,112700.0
2013-06-03 10:35:00,92.02,92.04,92.02,92.02,45300.0,48.5937,48.6043,48.5937,48.5937,45300.0
2013-06-03 10:40:00,92.02,92.09,92.0,92.07,142700.0,48.5937,48.6307,48.5831,48.6201,142700.0
2013-06-03 10:45:00,92.07,92.07,91.95,92.02,541100.0,48.6201,48.6201,48.5567,48.5937,541100.0
2013-06-03 10:50:00,92.01,92.12,92.01,92.12,60800.0,48.5884,48.6465,48.5884,48.6465,60800.0
2013-06-03 10:55:00,92.12,92.12,92.02,92.05,429900.0,48.6465,48.6465,48.5937,48.6095,429900.0
2013-06-03 11:00:00,92.05,92.08,91.92,91.98,539500.0,48.6095,48.6254,48.5409,48.5726,539500.0
2013-06-03 11:05:00,91.98,92.19,91.98,92.17,116800.0,48.5726,48.6835,48.5726,48.6729,116800.0
2013-06-03 11:10:00,92.17,92.24,92.15,92.18,71900.0,48.6729,48.7099,48.6624,48.6782,71900.0
2013-06-03 11:15:00,92.18,92.21,92.15,92.15,215300.0,48.6782,48.694,48.6624,48.6624,215300.0
2013-06-03 11:20:00,92.15,92.17,92.1,92.11,126100.0,48.6624,48.6729,48.636,48.6412,126100.0
2013-06-03 11:25:00,92.11,92.13,92.04,92.08,80900.0,48.6412,48.6518,48.6043,48.6254,80900.0
2013-06-03 11:30:00,92.09,92.17,92.09,92.16,142700.0,48.6307,48.6729,48.6307,48.6676,142700.0
2013-06-03 11:35:00,92.17,92.32,92.15,92.31,235200.0,48.6729,48.7521,48.6624,48.7468,235200.0
2013-06-03 11:40:00,92.31,92.31,92.28,92.28,97400.0,48.7468,48.7468,48.731,48.731,97400.0
2013-06-03 11:45:00,92.29,92.4,92.26,92.4,193500.0,48.7363,48.7944,48.7204,48.7944,193500.0
2013-06-03 11:50:00,92.39,92.42,92.39,92.41,28200.0,48.7891,48.8049,48.7891,48.7997,28200.0
2013-06-03 11:55:00,92.41,92.41,92.37,92.38,157000.0,48.7997,48.7997,48.7785,48.7838,157000.0
2013-06-03 12:00:00,92.38,92.4,92.36,92.36,122400.0,48.7838,48.7944,48.7733,48.7733,122400.0
2013-06-03 12:05:00,92.35,92.36,92.33,92.33,470300.0,48.768,48.7733,48.7574,48.7574,470300.0
2013-06-03 12:10:00,92.33,92.33,92.3,92.31,192200.0,48.7574,48.7574,48.7416,48.7468,192200.0
2013-06-03 12:15:00,92.31,92.31,92.29,92.3,73200.0,48.7468,48.7468,48.7363,48.7416,73200.0
2013-06-03 12:20:00,92.3,92.4,92.29,92.31,319200.0,48.7416,48.7944,48.7363,48.7468,319200.0
2013-06-03 12:25:00,92.31,92.33,92.29,92.3,96300.0,48.7468,48.7574,48.7363,48.7416,96300.0
2013-06-03 12:30:00,92.29,92.3,92.25,92.26,56000.0,48.7363,48.7416,48.7152,48.7204,56000.0
2013-06-03 12:35:00,92.27,92.3,92.26,92.28,111500.0,48.7257,48.7416,48.7204,48.731,111500.0
2013-06-03 12:40:00,92.28,92.3,92.16,92.25,89500.0,48.731,48.7416,48.6676,48.7152,89500.0
2013-06-03 12:45:00,92.24,92.25,92.18,92.18,227200.0,48.7099,48.7152,48.6782,48.6782,227200.0
2013-06-03 12:50:00,92.18,92.21,92.17,92.21,87900.0,48.6782,48.694,48.6729,48.694,87900.0
2013-06-03 12:55:00,92.2,92.21,92.19,92.19,17500.0,48.6888,48.694,48.6835,48.6835,17500.0
2013-06-03 13:00:00,92.2,92.2,92.18,92.18,30300.0,48.6888,48.6888,48.6782,48.6782,30300.0
2013-06-03 13:05:00,92.19,92.2,92.18,92.2,30700.0,48.6835,48.6888,48.6782,48.6888,30700.0
2013-06-03 13:10:00,92.2,92.22,92.2,92.2,19800.0,48.6888,48.6993,48.6888,48.6888,19800.0
2013-06-03 13:15:00,92.21,92.21,92.2,92.21,49800.0,48.694,48.694,48.6888,48.694,49800.0
2013-06-03 13:20:00,92.21,92.21,92.2,92.21,23400.0,48.694,48.694,48.6888,48.694,23400.0
2013-06-03 13:25:00,92.21,92.25,92.16,92.24,191800.0,48.694,48.7152,48.6676,48.7099,191800.0
2013-06-03 13:30:00,92.25,92.25,92.21,92.24,57700.0,48.7152,48.7152,48.694,48.7099,57700.0
2013-06-03 13:35:00,92.24,92.25,92.22,92.23,37400.0,48.7099,48.7152,48.6993,48.7046,37400.0
2013-06-03 13:40:00,92.23,92.23,92.22,92.23,40800.0,48.7046,48.7046,48.6993,48.7046,40800.0
2013-06-03 13:45:00,92.23,92.24,92.22,92.23,43100.0,48.7046,48.7099,48.6993,48.7046,43100.0
2013-06-03 13:50:00,92.22,92.24,92.22,92.22,54300.0,48.6993,48.7099,48.6993,48.6993,54300.0
2013-06-03 13:55:00,92.23,92.23,92.19,92.2,277900.0,48.7046,48.7046,48.6835,48.6888,277900.0
2013-06-03 14:00:00,92.21,92.22,92.17,92.19,67000.0,48.694,48.6993,48.6729,48.6835,67000.0
2013-06-03 14:05:00,92.19,92.23,92.19,92.23,160100.0,48.6835,48.7046,48.6835,48.7046,160100.0
2013-06-03 14:10:00,92.23,92.24,92.23,92.24,28100.0,48.7046,48.7099,48.7046,48.7099,28100.0
2013-06-03 14:15:00,92.24,92.26,92.23,92.26,54300.0,48.7099,48.7204,48.7046,48.7204,54300.0
2013-06-03 14:20:00,92.26,92.26,92.25,92.26,39600.0,48.7204,48.7204,48.7152,48.7204,39600.0
2013-06-03 14:25:00,92.26,92.26,92.25,92.25,24400.0,48.7204,48.7204,48.7152,48.7152,24400.0
2013-06-03 14:30:00,92.26,92.26,92.25,92.26,20800.0,48.7204,48.7204,48.7152,48.7204,20800.0
2013-06-03 14:35:00,92.26,92.27,92.25,92.27,40900.0,48.7204,48.7257,48.7152,48.7257,40900.0
2013-06-03 14:40:00,92.27,92.38,92.26,92.38,69500.0,48.7257,48.7838,48.7204,48.7838,69500.0
2013-06-03 14:45:00,92.38,92.43,92.37,92.4,93500.0,48.7838,48.8102,48.7785,48.7944,93500.0
2013-06-03 14:50:00,92.41,92.41,92.39,92.4,22600.0,48.7997,48.7997,48.7891,48.7944,22600.0
2013-06-03 14:55:00,92.4,92.4,92.35,92.35,67000.0,48.7944,48.7944,48.768,48.768,67000.0
2013-06-03 15:00:00,92.36,92.37,92.3,92.37,188400.0,48.7733,48.7785,48.7416,48.7785,188400.0
2013-06-03 15:05:00,92.37,92.37,92.3,92.37,199900.0,48.7785,48.7785,48.7416,48.7785,199900.0
2013-06-03 15:10:00,92.37,92.37,92.36,92.37,13100.0,48.7785,48.7785,48.7733,48.7785,13100.0
2013-06-03 15:15:00,92.37,92.37,92.32,92.32,44800.0,48.7785,48.7785,48.7521,48.7521,44800.0
2013-06-03 15:20:00,92.33,92.38,92.32,92.38,64500.0,48.7574,48.7838,48.7521,48.7838,64500.0
2013-06-03 15:25:00,92.38,92.48,92.37,92.45,89700.0,48.7838,48.8366,48.7785,48.8208,89700.0
2013-06-03 15:30:00,92.45,92.48,92.39,92.4,110300.0,48.8208,48.8366,48.7891,48.7944,110300.0
2013-06-03 15:35:00,92.41,92.45,92.4,92.4,129800.0,48.7997,48.8208,48.7944,48.7944,129800.0
2013-06-03 15:40:00,92.4,92.4,92.38,92.39,103400.0,48.7944,48.7944,48.7838,48.7891,103400.0
2013-06-03 15:45:00,92.39,92.46,92.35,92.45,319500.0,48.7891,48.8261,48.768,48.8208,319500.0
2013-06-03 15:50:00,92.45,92.52,92.44,92.52,200100.0,48.8208,48.8577,48.8155,48.8577,200100.0
2013-06-03 15:55:00,92.51,92.52,92.35,92.42,372000.0,48.8525,48.8577,48.768,48.8049,372000.0
2013-06-04 09:30:00,92.48,92.7,92.48,92.69,285000.0,48.8366,48.9528,48.8366,48.9475,285000.0
2013-06-04 09:35:00,92.69,92.98,92.69,92.97,150400.0,48.9475,49.1007,48.9475,49.0954,150400.0
2013-06-04 09:40:00,92.96,93.05,92.93,92.97,282900.0,49.0901,49.1376,49.0743,49.0954,282900.0
2013-06-04 09:45:00,92.97,92.99,92.96,92.97,96100.0,49.0954,49.1059,49.0901,49.0954,96100.0
2013-06-04 09:50:00,92.97,92.99,92.96,92.97,56200.0,49.0954,49.1059,49.0901,49.0954,56200.0
2013-06-04 09:55:00,92.97,92.98,92.89,92.9,79900.0,49.0954,49.1007,49.0531,49.0584,79900.0
2013-06-04 10:00:00,92.9,92.9,92.81,92.85,111700.0,49.0584,49.0584,49.0109,49.032,111700.0
2013-06-04 10:05:00,92.85,92.85,92.82,92.82,46600.0,49.032,49.032,49.0162,49.0162,46600.0
2013-06-04 10:10:00,92.82,92.88,92.79,92.81,176400.0,49.0162,49.0479,49.0003,49.0109,176400.0
2013-06-04 10:15:00,92.81,92.89,92.81,92.87,102300.0,49.0109,49.0531,49.0109,49.0426,102300.0
2013-06-04 10:20:00,92.87,92.88,92.84,92.87,57200.0,49.0426,49.0479,49.0267,49.0426,57200.0
2013-06-04 10:25:00,92.86,92.87,92.85,92.85,52800.0,49.0373,49.0426,49.032,49.032,52800.0
2013-06-04 10:30:00,92.85,92.91,92.85,92.91,102800.0,49.032,49.0637,49.032,49.0637,102800.0
2013-06-04 10:35:00,92.9,92.93,92.9,92.92,77200.0,49.0584,49.0743,49.0584,49.069,77200.0
2013-06-04 10:40:00,92.93,92.93,92.86,92.89,48000.0,49.0743,49.0743,49.0373,49.0531,48000.0
2013-06-04 10:45:00,92.89,92.9,92.88,92.89,19100.0,49.0531,49.0584,49.0479,49.0531,19100.0
2013-06-04 10:50:00,92.9,92.91,92.89,92.9,62000.0,49.0584,49.0637,49.0531,49.0584,62000.0
2013-06-04 10:55:00,92.9,92.9,92.87,92.88,117100.0,49.0584,49.0584,49.0426,49.0479,117100.0
2013-06-04 11:00:00,92.88,92.88,92.78,92.78,107700.0,49.0479,49.0479,48.995,48.995,107700.0
2013-06-04 11:05:00,92.78,92.78,92.74,92.75,71400.0,48.995,48.995,48.9739,48.9792,71400.0
2013-06-04 11:10:00,92.76,92.76,92.74,92.74,18300.0,48.9845,48.9845,48.9739,48.9739,18300.0
2013-06-04 11:15:00,92.73,92.77,92.73,92.77,61700.0,48.9686,48.9898,48.9686,48.9898,61700.0
2013-06-04 11:20:00,92.76,92.77,92.75,92.77,7900.0,48.9845,48.9898,48.9792,48.9898,7900.0
2013-06-04 11:25:00,92.76,92.83,92.76,92.83,16100.0,48.9845,49.0214,48.9845,49.0214,16100.0
2013-06-04 11:30:00,92.84,92.84,92.82,92.83,17700.0,49.0267,49.0267,49.0162,49.0214,17700.0
2013-06-04 11:35:00,92.82,92.84,92.82,92.82,27900.0,49.0162,49.0267,49.0162,49.0162,27900.0
2013-06-04 11:40:00,92.82,92.83,92.81,92.83,16000.0,49.0162,49.0214,49.0109,49.0214,16000.0
2013-06-04 11:45:00,92.83,92.84,92.81,92.83,42600.0,49.0214,49.0267,49.0109,49.0214,42600.0
2013-06-04 11:50:00,92.83,92.84,92.81,92.81,16500.0,49.0214,49.0267,49.0109,49.0109,16500.0
2013-06-04 11:55:00,92.81,92.83,92.81,92.82,28400.0,49.0109,49.0214,49.0109,49.0162,28400.0
2013-06-04 12:00:00,92.83,92.83,92.81,92.81,24600.0,49.0214,49.0214,49.0109,49.0109,24600.0
2013-06-04 12:05:00,92.81,92.81,92.77,92.79,20600.0,49.0109,49.0109,48.9898,49.0003,20600.0
2013-06-04 12:10:00,92.78,92.8,92.78,92.79,13800.0,48.995,49.0056,48.995,49.0003,13800.0
2013-06-04 12:15:00,92.78,92.78,92.75,92.75,34400.0,48.995,48.995,48.9792,48.9792,34400.0
2013-06-04 12:20:00,92.75,92.76,92.75,92.75,13200.0,48.9792,48.9845,48.9792,48.9792,13200.0
2013-06-04 12:25:00,92.75,92.76,92.75,92.76,24200.0,48.9792,48.9845,48.9792,48.9845,24200.0
2013-06-04 12:30:00,92.75,92.76,92.73,92.73,59100.0,48.9792,48.9845,48.9686,48.9686,59100.0
2013-06-04 12:35:00,92.73,92.74,92.73,92.74,31800.0,48.9686,48.9739,48.9686,48.9739,31800.0
2013-06-04 12:40:00,92.73,92.74,92.72,92.74,17800.0,48.9686,48.9739,48.9634,48.9739,17800.0
2013-06-04 12:45:00,92.73,92.74,92.72,92.72,28000.0,48.9686,48.9739,48.9634,48.9634,28000.0
2013-06-04 12:50:00,92.72,92.73,92.68,92.68,156900.0,48.9634,48.9686,48.9422,48.9422,156900.0
2013-06-04 12:55:00,92.69,92.69,92.68,92.68,14300.0,48.9475,48.9475,48.9422,48.9422,14300.0
2013-06-04 13:00:00,92.68,92.69,92.67,92.67,82800.0,48.9422,48.9475,48.937,48.937,82800.0
2013-06-04 13:05:00,92.67,92.68,92.63,92.66,39600.0,48.937,48.9422,48.9158,48.9317,39600.0
2013-06-04 13:10:00,92.66,92.67,92.59,92.6,325200.0,48.9317,48.937,48.8947,48.9,325200.0
2013-06-04 13:15:00,92.6,92.62,92.54,92.56,109600.0,48.9,48.9106,48.8683,48.8789,109600.0
2013-06-04 13:20:00,92.56,92.59,92.56,92.59,6400.0,48.8789,48.8947,48.8789,48.8947,6400.0
2013-06-04 13:25:00,92.58,92.58,92.5,92.5,85800.0,48.8894,48.8894,48.8472,48.8472,85800.0
2013-06-04 13:30:00,92.49,92.49,92.42,92.49,204000.0,48.8419,48.8419,48.8049,48.8419,204000.0
2013-06-04 13:35:00,92.49,92.5,92.42,92.43,44900.0,48.8419,48.8472,48.8049,48.8102,44900.0
2013-06-04 13:40:00,92.43,92.43,92.36,92.39,140500.0,48.8102,48.8102,48.7733,48.7891,140500.0
2013-06-04 13:45:00,92.4,92.4,92.27,92.27,415100.0,48.7944,48.7944,48.7257,48.7257,415100.0
2013-06-04 13:50:00,92.27,92.29,92.22,92.24,219200.0,48.7257,48.7363,48.6993,48.7099,219200.0
2013-06-04 13:55:00,92.25,92.28,92.23,92.27,118200.0,48.7152,48.731,48.7046,48.7257,118200.0
2013-06-04 14:00:00,92.27,92.31,92.25,92.3,236200.0,48.7257,48.7468,48.7152,48.7416,236200.0
2013-06-04 14:05:00,92.31,92.33,92.25,92.29,396000.0,48.7468,48.7574,48.7152,48.7363,396000.0
2013-06-04 14:10:00,92.29,92.3,92.19,92.22,177600.0,48.7363,48.7416,48.6835,48.6993,177600.0
2013-06-04 14:15:00,92.22,92.25,92.21,92.24,50100.0,48.6993,48.7152,48.694,48.7099,50100.0
2013-06-04 14:20:00,92.24,92.27,92.24,92.26,43500.0,48.7099,48.7257,48.7099,48.7204,43500.0
2013-06-04 14:25:00,92.26,92.28,92.26,92.28,22100.0,48.7204,48.731,48.7204,48.731,22100.0
2013-06-04 14:30:00,92.28,92.35,92.28,92.34,62600.0,48.731,48.768,48.731,48.7627,62600.0
2013-06-04 14:35:00,92.34,92.35,92.32,92.34,46200.0,48.7627,48.768,48.7521,48.7627,46200.0
2013-06-04 14:40:00,92.35,92.41,92.34,92.38,54300.0,48.768,48.7997,48.7627,48.7838,54300.0
2013-06-04 14:45:00,92.36,92.37,92.35,92.35,34800.0,48.7733,48.7785,48.768,48.768,34800.0
2013-06-04 14:50:00,92.35,92.37,92.32,92.37,42300.0,48.768,48.7785,48.7521,48.7785,42300.0
2013-06-04 14:55:00,92.36,92.4,92.36,92.37,54700.0,48.7733,48.7944,48.7733,48.7785,54700.0
2013-06-04 15:00:00,92.37,92.38,92.36,92.37,60100.0,48.7785,48.7838,48.7733,48.7785,60100.0
2013-06-04 15:05:00,92.37,92.38,92.36,92.37,23200.0,48.7785,48.7838,48.7733,48.7785,23200.0
2013-06-04 15:10:00,92.37,92.38,92.36,92.36,32600.0,48.7785,48.7838,48.7733,48.7733,32600.0
2013-06-04 15:15:00,92.36,92.38,92.36,92.37,51800.0,48.7733,48.7838,48.7733,48.7785,51800.0
2013-06-04 15:20:00,92.37,92.38,92.37,92.37,42600.0,48.7785,48.7838,48.7785,48.7785,42600.0
2013-06-04 15:25:00,92.37,92.38,92.34,92.35,80500.0,48.7785,48.7838,48.7627,48.768,80500.0
2013-06-04 15:30:00,92.36,92.38,92.34,92.37,112900.0,48.7733,48.7838,48.7627,48.7785,112900.0
2013-06-04 15:35:00,92.38,92.4,92.35,92.37,113200.0,48.7838,48.7944,48.768,48.7785,113200.0
2013-06-04 15:40:00,92.37,92.39,92.37,92.38,126900.0,48.7785,48.7891,48.7785,48.7838,126900.0
2013-06-04 15:45:00,92.39,92.48,92.39,92.47,171800.0,48.7891,48.8366,48.7891,48.8313,171800.0
2013-06-04 15:50:00,92.47,92.47,92.39,92.39,92100.0,48.8313,48.8313,48.7891,48.7891,92100.0
2013-06-04 15:55:00,92.39,92.4,92.35,92.36,178600.0,48.7891,48.7944,48.768,48.7733,178600.0
2013-06-05 09:30:00,92.19,92.24,91.88,91.94,479300.0,48.6835,48.7099,48.5198,48.5515,479300.0
2013-06-05 09:35:00,91.94,91.96,91.82,91.93,226500.0,48.5515,48.562,48.4881,48.5462,226500.0
2013-06-05 09:40:00,91.93,91.93,91.88,91.9,81600.0,48.5462,48.5462,48.5198,48.5303,81600.0
2013-06-05 09:45:00,91.91,92.06,91.9,92.06,59900.0,48.5356,48.6148,48.5303,48.6148,59900.0
2013-06-05 09:50:00,92.07,92.09,92.03,92.05,121200.0,48.6201,48.6307,48.599,48.6095,121200.0
2013-06-05 09:55:00,92.05,92.08,92.03,92.05,175500.0,48.6095,48.6254,48.599,48.6095,175500.0
2013-06-05 10:00:00,92.04,92.1,92.03,92.04,110900.0,48.6043,48.636,48.599,48.6043,110900.0
2013-06-05 10:05:00,92.04,92.06,92.0,92.0,84200.0,48.6043,48.6148,48.5831,48.5831,84200.0
2013-06-05 10:10:00,92.01,92.03,92.0,92.01,79100.0,48.5884,48.599,48.5831,48.5884,79100.0
2013-06-05 10:15:00,92.0,92.0,91.93,91.95,292800.0,48.5831,48.5831,48.5462,48.5567,292800.0
2013-06-05 10:20:00,91.96,92.0,91.95,91.97,100400.0,48.562,48.5831,48.5567,48.5673,100400.0
2013-06-05 10:25:00,91.98,91.99,91.97,91.99,94200.0,48.5726,48.5779,48.5673,48.5779,94200.0
2013-06-05 10:30:00,91.99,92.01,91.93,91.93,125100.0,48.5779,48.5884,48.5462,48.5462,125100.0
2013-06-05 10:35:00,91.93,91.94,91.88,91.89,75100.0,48.5462,48.5515,48.5198,48.5251,75100.0
2013-06-05 10:40:00,91.88,91.9,91.83,91.86,99500.0,48.5198,48.5303,48.4934,48.5092,99500.0
2013-06-05 10:45:00,91.86,91.86,91.81,91.81,139200.0,48.5092,48.5092,48.4828,48.4828,139200.0
2013-06-05 10:50:00,91.82,91.93,91.81,91.93,105200.0,48.4881,48.5462,48.4828,48.5462,105200.0
2013-06-05 10:55:00,91.93,91.98,91.9,91.9,93800.0,48.5462,48.5726,48.5303,48.5303,93800.0
2013-06-05 11:00:00,91.91,91.92,91.84,91.85,57400.0,48.5356,48.5409,48.4987,48.5039,57400.0
2013-06-05 11:05:00,91.84,91.85,91.74,91.75,208800.0,48.4987,48.5039,48.4458,48.4511,208800.0
2013-06-05 11:10:00,91.75,91.78,91.73,91.75,142100.0,48.4511,48.467,48.4406,48.4511,142100.0
2013-06-05 11:15:00,91.75,91.78,91.73,91.78,108600.0,48.4511,48.467,48.4406,48.467,108600.0
2013-06-05 11:20:00,91.76,91.77,91.7,91.72,134500.0,48.4564,48.4617,48.4247,48.4353,134500.0
2013-06-05 11:25:00,91.72,91.72,91.66,91.72,184400.0,48.4353,48.4353,48.4036,48.4353,184400.0
2013-06-05 11:30:00,91.71,91.76,91.71,91.75,47900.0,48.43,48.4564,48.43,48.4511,47900.0
2013-06-05 11:35:00,91.76,91.78,91.73,91.78,41100.0,48.4564,48.467,48.4406,48.467,41100.0
2013-06-05 11:40:00,91.79,91.89,91.79,91.88,86700.0,48.4722,48.5251,48.4722,48.5198,86700.0
2013-06-05 11:45:00,91.87,91.88,91.85,91.86,38200.0,48.5145,48.5198,48.5039,48.5092,38200.0
2013-06-05 11:50:00,91.86,91.86,91.83,91.84,62700.0,48.5092,48.5092,48.4934,48.4987,62700.0
2013-06-05 11:55:00,91.83,91.83,91.76,91.76,60100.0,48.4934,48.4934,48.4564,48.4564,60100.0
2013-06-05 12:00:00,91.76,91.84,91.76,91.8,43500.0,48.4564,48.4987,48.4564,48.4775,43500.0
2013-06-05 12:05:00,91.8,91.81,91.74,91.77,51200.0,48.4775,48.4828,48.4458,48.4617,51200.0
2013-06-05 12:10:00,91.76,91.88,91.74,91.8,207200.0,48.4564,48.5198,48.4458,48.4775,207200.0
2013-06-05 12:15:00,91.8,91.81,91.8,91.81,9400.0,48.4775,48.4828,48.4775,48.4828,9400.0
2013-06-05 12:20:00,91.8,91.81,91.78,91.8,24000.0,48.4775,48.4828,48.467,48.4775,24000.0
2013-06-05 12:25:00,91.81,91.81,91.8,91.8,49700.0,48.4828,48.4828,48.4775,48.4775,49700.0
2013-06-05 12:30:00,91.8,91.81,91.8,91.81,96800.0,48.4775,48.4828,48.4775,48.4828,96800.0
2013-06-05 12:35:00,91.8,91.81,91.76,91.76,59900.0,48.4775,48.4828,48.4564,48.4564,59900.0
2013-06-05 12:40:00,91.76,91.76,91.72,91.72,66800.0,48.4564,48.4564,48.4353,48.4353,66800.0
2013-06-05 12:45:00,91.72,91.73,91.64,91.64,78100.0,48.4353,48.4406,48.393,48.393,78100.0
2013-06-05 12:50:00,91.64,91.74,91.63,91.74,200700.0,48.393,48.4458,48.3878,48.4458,200700.0
2013-06-05 12:55:00,91.74,91.75,91.7,91.7,59700.0,48.4458,48.4511,48.4247,48.4247,59700.0
2013-06-05 13:00:00,91.7,91.75,91.66,91.75,178200.0,48.4247,48.4511,48.4036,48.4511,178200.0
2013-06-05 13:05:00,91.73,91.74,91.67,91.67,36300.0,48.4406,48.4458,48.4089,48.4089,36300.0
2013-06-05 13:10:00,91.67,91.7,91.66,91.7,47000.0,48.4089,48.4247,48.4036,48.4247,47000.0
2013-06-05 13:15:00,91.69,91.69,91.65,91.65,56600.0,48.4194,48.4194,48.3983,48.3983,56600.0
2013-06-05 13:20:00,91.65,91.66,91.6,91.6,127200.0,48.3983,48.4036,48.3719,48.3719,127200.0
2013-06-05 13:25:00,91.61,91.61,91.55,91.58,226600.0,48.3772,48.3772,48.3455,48.3614,226600.0
2013-06-05 13:30:00,91.59,91.6,91.57,91.59,29800.0,48.3666,48.3719,48.3561,48.3666,29800.0
2013-06-05 13:35:00,91.6,91.65,91.58,91.65,137300.0,48.3719,48.3983,48.3614,48.3983,137300.0
2013-06-05 13:40:00,91.64,91.69,91.62,91.69,124800.0,48.393,48.4194,48.3825,48.4194,124800.0
2013-06-05 13:45:00,91.69,91.71,91.65,91.7,71900.0,48.4194,48.43,48.3983,48.4247,71900.0
2013-06-05 13:50:00,91.71,91.72,91.65,91.69,144000.0,48.43,48.4353,48.3983,48.4194,144000.0
2013-06-05 13:55:00,91.69,91.69,91.63,91.63,70300.0,48.4194,48.4194,48.3878,48.3878,70300.0
2013-06-05 14:00:00,91.63,91.67,91.63,91.65,87700.0,48.3878,48.4089,48.3878,48.3983,87700.0
2013-06-05 14:05:00,91.65,91.65,91.63,91.64,42100.0,48.3983,48.3983,48.3878,48.393,42100.0
2013-06-05 14:10:00,91.64,91.64,91.59,91.61,99500.0,48.393,48.393,48.3666,48.3772,99500.0
2013-06-05 14:15:00,91.6,91.61,91.57,91.58,32700.0,48.3719,48.3772,48.3561,48.3614,32700.0
2013-06-05 14:20:00,91.58,91.59,91.55,91.56,111200.0,48.3614,48.3666,48.3455,48.3508,111200.0
2013-06-05 14:25:00,91.56,91.57,91.55,91.55,23300.0,48.3508,48.3561,48.3455,48.3455,23300.0
2013-06-05 14:30:00,91.56,91.56,91.54,91.55,105900.0,48.3508,48.3508,48.3402,48.3455,105900.0
2013-06-05 14:35:00,91.56,91.64,91.55,91.64,89000.0,48.3508,48.393,48.3455,48.393,89000.0
2013-06-05 14:40:00,91.63,91.67,91.63,91.67,101100.0,48.3878,48.4089,48.3878,48.4089,101100.0
2013-06-05 14:45:00,91.67,91.68,91.61,91.62,77200.0,48.4089,48.4142,48.3772,48.3825,77200.0
2013-06-05 14:50:00,91.62,91.64,91.58,91.58,100000.0,48.3825,48.393,48.3614,48.3614,100000.0
2013-06-05 14:55:00,91.58,91.59,91.57,91.59,82800.0,48.3614,48.3666,48.3561,48.3666,82800.0
2013-06-05 15:00:00,91.59,91.61,91.52,91.52,86600.0,48.3666,48.3772,48.3297,48.3297,86600.0
2013-06-05 15:05:00,91.52,91.53,91.5,91.51,66700.0,48.3297,48.3349,48.3191,48.3244,66700.0
2013-06-05 15:10:00,91.51,91.59,91.49,91.59,176800.0,48.3244,48.3666,48.3138,48.3666,176800.0
2013-06-05 15:15:00,91.59,91.59,91.44,91.44,134200.0,48.3666,48.3666,48.2874,48.2874,134200.0
2013-06-05 15:20:00,91.44,91.5,91.44,91.49,97900.0,48.2874,48.3191,48.2874,48.3138,97900.0
2013-06-05 15:25:00,91.5,91.52,91.46,91.52,65800.0,48.3191,48.3297,48.298,48.3297,65800.0
2013-06-05 15:30:00,91.53,91.53,91.49,91.51,53900.0,48.3349,48.3349,48.3138,48.3244,53900.0
2013-06-05 15:35:00,91.51,91.62,91.51,91.61,111000.0,48.3244,48.3825,48.3244,48.3772,111000.0
2013-06-05 15:40:00,91.62,91.66,91.6,91.62,105000.0,48.3825,48.4036,48.3719,48.3825,105000.0
2013-06-05 15:45:00,91.61,91.66,91.6,91.66,120400.0,48.3772,48.4036,48.3719,48.4036,120400.0
2013-06-05 15:50:00,91.66,91.66,91.57,91.6,296900.0,48.4036,48.4036,48.3561,48.3719,296900.0
2013-06-05 15:55:00,91.61,91.64,91.54,91.58,457500.0,48.3772,48.393,48.3402,48.3614,457500.0
2013-06-06 09:30:00,91.4,91.52,91.32,91.5,213500.0,48.2663,48.3297,48.2241,48.3191,213500.0
2013-06-06 09:35:00,91.5,91.57,91.47,91.53,370500.0,48.3191,48.3561,48.3033,48.3349,370500.0
2013-06-06 09:40:00,91.53,91.66,91.53,91.65,178000.0,48.3349,48.4036,48.3349,48.3983,178000.0
2013-06-06 09:45:00,91.66,91.66,91.57,91.59,60200.0,48.4036,48.4036,48.3561,48.3666,60200.0
2013-06-06 09:50:00,91.59,91.62,91.58,91.59,212100.0,48.3666,48.3825,48.3614,48.3666,212100.0
2013-06-06 09:55:00,91.59,91.62,91.57,91.62,80800.0,48.3666,48.3825,48.3561,48.3825,80800.0
2013-06-06 10:00:00,91.62,91.8,91.61,91.79,258300.0,48.3825,48.4775,48.3772,48.4722,258300.0
2013-06-06 10:05:00,91.79,91.98,91.79,91.89,342700.0,48.4722,48.5726,48.4722,48.5251,342700.0
2013-06-06 10:10:00,91.9,91.9,91.81,91.82,59100.0,48.5303,48.5303,48.4828,48.4881,59100.0
2013-06-06 10:15:00,91.82,91.82,91.81,91.81,27300.0,48.4881,48.4881,48.4828,48.4828,27300.0
2013-06-06 10:20:00,91.81,91.82,91.71,91.72,185500.0,48.4828,48.4881,48.43,48.4353,185500.0
2013-06-06 10:25:00,91.71,91.77,91.69,91.77,77600.0,48.43,48.4617,48.4194,48.4617,77600.0
2013-06-06 10:30:00,91.77,91.78,91.74,91.77,40200.0,48.4617,48.467,48.4458,48.4617,40200.0
2013-06-06 10:35:00,91.78,91.8,91.77,91.77,88400.0,48.467,48.4775,48.4617,48.4617,88400.0
2013-06-06 10:40:00,91.78,91.78,91.76,91.77,52700.0,48.467,48.467,48.4564,48.4617,52700.0
2013-06-06 10:45:00,91.77,91.83,91.74,91.79,257400.0,48.4617,48.4934,48.4458,48.4722,257400.0
2013-06-06 10:50:00,91.78,91.83,91.7,91.72,159100.0,48.467,48.4934,48.4247,48.4353,159100.0
2013-06-06 10:55:00,91.72,91.75,91.69,91.75,24900.0,48.4353,48.4511,48.4194,48.4511,24900.0
2013-06-06 11:00:00,91.74,91.74,91.7,91.73,30600.0,48.4458,48.4458,48.4247,48.4406,30600.0
2013-06-06 11:05:00,91.73,91.76,91.73,91.75,10500.0,48.4406,48.4564,48.4406,48.4511,10500.0
2013-06-06 11:10:00,91.76,91.79,91.75,91.78,49600.0,48.4564,48.4722,48.4511,48.467,49600.0
2013-06-06 11:15:00,91.78,91.79,91.74,91.75,47200.0,48.467,48.4722,48.4458,48.4511,47200.0
2013-06-06 11:20:00,91.76,91.76,91.73,91.74,29400.0,48.4564,48.4564,48.4406,48.4458,29400.0
2013-06-06 11:25:00,91.73,91.75,91.69,91.69,51100.0,48.4406,48.4511,48.4194,48.4194,51100.0
2013-06-06 11:30:00,91.7,91.71,91.63,91.65,56700.0,48.4247,48.43,48.3878,48.3983,56700.0
2013-06-06 11:35:00,91.64,91.66,91.61,91.66,274400.0,48.393,48.4036,48.3772,48.4036,274400.0
2013-06-06 11:40:00,91.66,91.66,91.64,91.66,144800.0,48.4036,48.4036,48.393,48.4036,144800.0
2013-06-06 11:45:00,91.66,91.67,91.64,91.67,272600.0,48.4036,48.4089,48.393,48.4089,272600.0
2013-06-06 11:50:00,91.67,91.67,91.66,91.67,10100.0,48.4089,48.4089,48.4036,48.4089,10100.0
2013-06-06 11:55:00,91.67,91.67,91.64,91.66,52100.0,48.4089,48.4089,48.393,48.4036,52100.0
2013-06-06 12:00:00,91.66,91.66,91.65,91.66,38500.0,48.4036,48.4036,48.3983,48.4036,38500.0
2013-06-06 12:05:00,91.66,91.66,91.6,91.61,108800.0,48.4036,48.4036,48.3719,48.3772,108800.0
2013-06-06 12:10:00,91.61,91.63,91.6,91.63,85000.0,48.3772,48.3878,48.3719,48.3878,85000.0
2013-06-06 12:15:00,91.62,91.63,91.61,91.62,54200.0,48.3825,48.3878,48.3772,48.3825,54200.0
2013-06-06 12:20:00,91.61,91.62,91.6,91.61,82500.0,48.3772,48.3825,48.3719,48.3772,82500.0
2013-06-06 12:25:00,91.62,91.62,91.55,91.55,103700.0,48.3825,48.3825,48.3455,48.3455,103700.0
2013-06-06 12:30:00,91.56,91.58,91.54,91.54,145200.0,48.3508,48.3614,48.3402,48.3402,145200.0
2013-06-06 12:35:00,91.54,91.55,91.5,91.53,143000.0,48.3402,48.3455,48.3191,48.3349,143000.0
2013-06-06 12:40:00,91.52,91.55,91.5,91.55,79400.0,48.3297,48.3455,48.3191,48.3455,79400.0
2013-06-06 12:45:00,91.55,91.55,91.51,91.52,48600.0,48.3455,48.3455,48.3244,48.3297,48600.0
2013-06-06 12:50:00,91.51,91.52,91.47,91.47,52500.0,48.3244,48.3297,48.3033,48.3033,52500.0
2013-06-06 12:55:00,91.47,91.48,91.43,91.43,71500.0,48.3033,48.3085,48.2821,48.2821,71500.0
2013-06-06 13:00:00,91.44,91.46,91.43,91.46,27400.0,48.2874,48.298,48.2821,48.298,27400.0
2013-06-06 13:05:00,91.46,91.55,91.45,91.55,81900.0,48.298,48.3455,48.2927,48.3455,81900.0
2013-06-06 13:10:00,91.55,91.64,91.54,91.62,77800.0,48.3455,48.393,48.3402,48.3825,77800.0
2013-06-06 13:15:00,91.61,91.65,91.61,91.64,37000.0,48.3772,48.3983,48.3772,48.393,37000.0
2013-06-06 13:20:00,91.64,91.64,91.6,91.63,35100.0,48.393,48.393,48.3719,48.3878,35100.0
2013-06-06 13:25:00,91.63,91.67,91.6,91.66,235000.0,48.3878,48.4089,48.3719,48.4036,235000.0
2013-06-06 13:30:00,91.66,91.69,91.66,91.69,89600.0,48.4036,48.4194,48.4036,48.4194,89600.0
2013-06-06 13:35:00,91.69,91.78,91.69,91.75,60800.0,48.4194,48.467,48.4194,48.4511,60800.0
2013-06-06 13:40:00,91.75,91.77,91.72,91.73,37600.0,48.4511,48.4617,48.4353,48.4406,37600.0
2013-06-06 13:45:00,91.73,91.89,91.73,91.88,71500.0,48.4406,48.5251,48.4406,48.5198,71500.0
2013-06-06 13:50:00,91.87,91.9,91.82,91.88,161300.0,48.5145,48.5303,48.4881,48.5198,161300.0
2013-06-06 13:55:00,91.87,91.89,91.78,91.78,114500.0,48.5145,48.5251,48.467,48.467,114500.0
2013-06-06 14:00:00,91.79,91.79,91.67,91.67,87800.0,48.4722,48.4722,48.4089,48.4089,87800.0
2013-06-06 14:05:00,91.68,91.68,91.67,91.67,98300.0,48.4142,48.4142,48.4089,48.4089,98300.0
2013-06-06 14:10:00,91.68,91.68,91.65,91.68,129200.0,48.4142,48.4142,48.3983,48.4142,129200.0
2013-06-06 14:15:00,91.68,91.74,91.68,91.73,88600.0,48.4142,48.4458,48.4142,48.4406,88600.0
2013-06-06 14:20:00,91.73,91.75,91.72,91.75,45200.0,48.4406,48.4511,48.4353,48.4511,45200.0
2013-06-06 14:25:00,91.75,91.87,91.75,91.86,96200.0,48.4511,48.5145,48.4511,48.5092,96200.0
2013-06-06 14:30:00,91.85,91.88,91.85,91.88,27700.0,48.5039,48.5198,48.5039,48.5198,27700.0
2013-06-06 14:35:00,91.88,91.89,91.86,91.87,54700.0,48.5198,48.5251,48.5092,48.5145,54700.0
2013-06-06 14:40:00,91.87,91.88,91.86,91.86,55600.0,48.5145,48.5198,48.5092,48.5092,55600.0
2013-06-06 14:45:00,91.87,91.91,91.84,91.91,104000.0,48.5145,48.5356,48.4987,48.5356,104000.0
2013-06-06 14:50:00,91.91,91.95,91.9,91.94,65500.0,48.5356,48.5567,48.5303,48.5515,65500.0
2013-06-06 14:55:00,91.94,91.99,91.94,91.99,184200.0,48.5515,48.5779,48.5515,48.5779,184200.0
2013-06-06 15:00:00,91.98,92.02,91.97,92.02,62100.0,48.5726,48.5937,48.5673,48.5937,62100.0
2013-06-06 15:05:00,92.02,92.03,91.99,92.0,60200.0,48.5937,48.599,48.5779,48.5831,60200.0
2013-06-06 15:10:00,92.0,92.03,92.0,92.01,67600.0,48.5831,48.599,48.5831,48.5884,67600.0
2013-06-06 15:15:00,92.0,92.05,92.0,92.05,39000.0,48.5831,48.6095,48.5831,48.6095,39000.0
2013-06-06 15:20:00,92.05,92.23,92.05,92.22,83200.0,48.6095,48.7046,48.6095,48.6993,83200.0
2013-06-06 15:25:00,92.23,92.34,92.23,92.34,198400.0,48.7046,48.7627,48.7046,48.7627,198400.0
2013-06-06 15:30:00,92.34,92.48,92.34,92.43,214500.0,48.7627,48.8366,48.7627,48.8102,214500.0
2013-06-06 15:35:00,92.43,92.59,92.43,92.47,206500.0,48.8102,48.8947,48.8102,48.8313,206500.0
2013-06-06 15:40:00,92.47,92.48,92.28,92.31,130200.0,48.8313,48.8366,48.731,48.7468,130200.0
2013-06-06 15:45:00,92.31,92.32,92.23,92.23,201800.0,48.7468,48.7521,48.7046,48.7046,201800.0
2013-06-06 15:50:00,92.23,92.34,92.22,92.34,243000.0,48.7046,48.7627,48.6993,48.7627,243000.0
2013-06-06 15:55:00,92.34,92.38,92.25,92.3,586800.0,48.7627,48.7838,48.7152,48.7416,586800.0
2013-06-07 09:30:00,92.44,92.56,92.44,92.52,210200.0,48.8155,48.8789,48.8155,48.8577,210200.0
2013-06-07 09:35:00,92.5,92.6,92.5,92.59,277300.0,48.8472,48.9,48.8472,48.8947,277300.0
2013-06-07 09:40:00,92.59,92.59,92.53,92.54,97800.0,48.8947,48.8947,48.863,48.8683,97800.0
2013-06-07 09:45:00,92.53,92.53,92.5,92.51,50700.0,48.863,48.863,48.8472,48.8525,50700.0
2013-06-07 09:50:00,92.52,92.55,92.45,92.53,124600.0,48.8577,48.8736,48.8208,48.863,124600.0
2013-06-07 09:55:00,92.53,92.64,92.52,92.64,87800.0,48.863,48.9211,48.8577,48.9211,87800.0
2013-06-07 10:00:00,92.63,92.82,92.57,92.82,206600.0,48.9158,49.0162,48.8841,49.0162,206600.0
2013-06-07 10:05:00,92.81,92.82,92.77,92.82,95600.0,49.0109,49.0162,48.9898,49.0162,95600.0
2013-06-07 10:10:00,92.82,92.9,92.82,92.9,248000.0,49.0162,49.0584,49.0162,49.0584,248000.0
2013-06-07 10:15:00,92.9,92.97,92.89,92.9,108800.0,49.0584,49.0954,49.0531,49.0584,108800.0
2013-06-07 10:20:00,92.91,92.91,92.79,92.82,111800.0,49.0637,49.0637,49.0003,49.0162,111800.0
2013-06-07 10:25:00,92.81,92.83,92.77,92.8,56600.0,49.0109,49.0214,48.9898,49.0056,56600.0
2013-06-07 10:30:00,92.8,92.85,92.79,92.8,778500.0,49.0056,49.032,49.0003,49.0056,778500.0
2013-06-07 10:35:00,92.81,92.85,92.81,92.83,85100.0,49.0109,49.032,49.0109,49.0214,85100.0
2013-06-07 10:40:00,92.85,92.85,92.77,92.8,56800.0,49.032,49.032,48.9898,49.0056,56800.0
2013-06-07 10:45:00,92.81,92.82,92.75,92.76,135800.0,49.0109,49.0162,48.9792,48.9845,135800.0
2013-06-07 10:50:00,92.76,92.79,92.74,92.76,82400.0,48.9845,49.0003,48.9739,48.9845,82400.0
2013-06-07 10:55:00,92.76,92.78,92.74,92.75,45500.0,48.9845,48.995,48.9739,48.9792,45500.0
2013-06-07 11:00:00,92.75,92.81,92.75,92.8,18100.0,48.9792,49.0109,48.9792,49.0056,18100.0
2013-06-07 11:05:00,92.79,92.8,92.75,92.78,53400.0,49.0003,49.0056,48.9792,48.995,53400.0
2013-06-07 11:10:00,92.77,92.78,92.75,92.75,22200.0,48.9898,48.995,48.9792,48.9792,22200.0
2013-06-07 11:15:00,92.75,92.84,92.75,92.83,21200.0,48.9792,49.0267,48.9792,49.0214,21200.0
2013-06-07 11:20:00,92.82,92.88,92.79,92.86,91200.0,49.0162,49.0479,49.0003,49.0373,91200.0
2013-06-07 11:25:00,92.85,92.87,92.79,92.79,115800.0,49.032,49.0426,49.0003,49.0003,115800.0
2013-06-07 11:30:00,92.79,92.82,92.77,92.77,132700.0,49.0003,49.0162,48.9898,48.9898,132700.0
2013-06-07 11:35:00,92.77,92.78,92.76,92.76,13100.0,48.9898,48.995,48.9845,48.9845,13100.0
2013-06-07 11:40:00,92.77,92.77,92.75,92.76,50200.0,48.9898,48.9898,48.9792,48.9845,50200.0
2013-06-07 11:45:00,92.76,92.76,92.75,92.75,13000.0,48.9845,48.9845,48.9792,48.9792,13000.0
2013-06-07 11:50:00,92.75,92.76,92.75,92.75,18700.0,48.9792,48.9845,48.9792,48.9792,18700.0
2013-06-07 11:55:00,92.75,92.76,92.72,92.72,47500.0,48.9792,48.9845,48.9634,48.9634,47500.0
2013-06-07 12:00:00,92.73,92.76,92.7,92.71,278600.0,48.9686,48.9845,48.9528,48.9581,278600.0
2013-06-07 12:05:00,92.72,92.72,92.7,92.7,38800.0,48.9634,48.9634,48.9528,48.9528,38800.0
2013-06-07 12:10:00,92.7,92.7,92.64,92.69,186600.0,48.9528,48.9528,48.9211,48.9475,186600.0
2013-06-07 12:15:00,92.69,92.72,92.68,92.71,69500.0,48.9475,48.9634,48.9422,48.9581,69500.0
2013-06-07 12:20:00,92.71,92.73,92.69,92.73,23400.0,48.9581,48.9686,48.9475,48.9686,23400.0
2013-06-07 12:25:00,92.72,92.72,92.66,92.69,97900.0,48.9634,48.9634,48.9317,48.9475,97900.0
2013-06-07 12:30:00,92.69,92.7,92.68,92.7,9800.0,48.9475,48.9528,48.9422,48.9528,9800.0
2013-06-07 12:35:00,92.71,92.73,92.69,92.69,34100.0,48.9581,48.9686,48.9475,48.9475,34100.0
2013-06-07 12:40:00,92.69,92.7,92.64,92.65,35900.0,48.9475,48.9528,48.9211,48.9264,35900.0
2013-06-07 12:45:00,92.64,92.65,92.55,92.58,88600.0,48.9211,48.9264,48.8736,48.8894,88600.0
2013-06-07 12:50:00,92.58,92.64,92.58,92.64,27000.0,48.8894,48.9211,48.8894,48.9211,27000.0
2013-06-07 12:55:00,92.63,92.65,92.63,92.65,12400.0,48.9158,48.9264,48.9158,48.9264,12400.0
2013-06-07 13:00:00,92.63,92.63,92.62,92.62,16500.0,48.9158,48.9158,48.9106,48.9106,16500.0
2013-06-07 13:05:00,92.62,92.63,92.59,92.59,15700.0,48.9106,48.9158,48.8947,48.8947,15700.0
2013-06-07 13:10:00,92.59,92.67,92.58,92.67,20000.0,48.8947,48.937,48.8894,48.937,20000.0
2013-06-07 13:15:00,92.65,92.67,92.65,92.66,47400.0,48.9264,48.937,48.9264,48.9317,47400.0
2013-06-07 13:20:00,92.66,92.75,92.64,92.64,46100.0,48.9317,48.9792,48.9211,48.9211,46100.0
2013-06-07 13:25:00,92.65,92.67,92.63,92.64,16100.0,48.9264,48.937,48.9158,48.9211,16100.0
2013-06-07 13:30:00,92.65,92.67,92.59,92.59,33000.0,48.9264,48.937,48.8947,48.8947,33000.0
2013-06-07 13:35:00,92.58,92.6,92.56,92.57,22600.0,48.8894,48.9,48.8789,48.8841,22600.0
2013-06-07 13:40:00,92.56,92.56,92.49,92.51,101700.0,48.8789,48.8789,48.8419,48.8525,101700.0
2013-06-07 13:45:00,92.51,92.52,92.47,92.47,31100.0,48.8525,48.8577,48.8313,48.8313,31100.0
2013-06-07 13:50:00,92.47,92.52,92.47,92.48,9400.0,48.8313,48.8577,48.8313,48.8366,9400.0
2013-06-07 13:55:00,92.48,92.51,92.47,92.49,33400.0,48.8366,48.8525,48.8313,48.8419,33400.0
2013-06-07 14:00:00,92.49,92.5,92.47,92.49,21900.0,48.8419,48.8472,48.8313,48.8419,21900.0
2013-06-07 14:05:00,92.49,92.53,92.48,92.53,78400.0,48.8419,48.863,48.8366,48.863,78400.0
2013-06-07 14:10:00,92.53,92.53,92.44,92.47,45300.0,48.863,48.863,48.8155,48.8313,45300.0
2013-06-07 14:15:00,92.47,92.47,92.45,92.46,28200.0,48.8313,48.8313,48.8208,48.8261,28200.0
2013-06-07 14:20:00,92.46,92.47,92.46,92.47,139800.0,48.8261,48.8313,48.8261,48.8313,139800.0
2013-06-07 14:25:00,92.46,92.47,92.41,92.42,105300.0,48.8261,48.8313,48.7997,48.8049,105300.0
2013-06-07 14:30:00,92.42,92.45,92.39,92.45,61600.0,48.8049,48.8208,48.7891,48.8208,61600.0
2013-06-07 14:35:00,92.45,92.45,92.38,92.41,55900.0,48.8208,48.8208,48.7838,48.7997,55900.0
2013-06-07 14:40:00,92.4,92.42,92.37,92.42,34600.0,48.7944,48.8049,48.7785,48.8049,34600.0
2013-06-07 14:45:00,92.42,92.43,92.33,92.39,383300.0,48.8049,48.8102,48.7574,48.7891,383300.0
2013-06-07 14:50:00,92.4,92.44,92.4,92.43,31800.0,48.7944,48.8155,48.7944,48.8102,31800.0
2013-06-07 14:55:00,92.43,92.43,92.41,92.42,30600.0,48.8102,48.8102,48.7997,48.8049,30600.0
2013-06-07 15:00:00,92.42,92.42,92.41,92.42,8000.0,48.8049,48.8049,48.7997,48.8049,8000.0
2013-06-07 15:05:00,92.41,92.41,92.4,92.4,30100.0,48.7997,48.7997,48.7944,48.7944,30100.0
2013-06-07 15:10:00,92.41,92.42,92.37,92.4,45800.0,48.7997,48.8049,48.7785,48.7944,45800.0
2013-06-07 15:15:00,92.4,92.42,92.4,92.41,31300.0,48.7944,48.8049,48.7944,48.7997,31300.0
2013-06-07 15:20:00,92.41,92.41,92.38,92.39,33400.0,48.7997,48.7997,48.7838,48.7891,33400.0
2013-06-07 15:25:00,92.39,92.39,92.33,92.34,60000.0,48.7891,48.7891,48.7574,48.7627,60000.0
2013-06-07 15:30:00,92.34,92.34,92.31,92.33,73400.0,48.7627,48.7627,48.7468,48.7574,73400.0
2013-06-07 15:35:00,92.33,92.33,92.22,92.22,111500.0,48.7574,48.7574,48.6993,48.6993,111500.0
2013-06-07 15:40:00,92.23,92.27,92.22,92.25,65100.0,48.7046,48.7257,48.6993,48.7152,65100.0
2013-06-07 15:45:00,92.24,92.24,92.22,92.23,64500.0,48.7099,48.7099,48.6993,48.7046,64500.0
2013-06-07 15:50:00,92.23,92.23,92.2,92.2,95700.0,48.7046,48.7046,48.6888,48.6888,95700.0
2013-06-07 15:55:00,92.2,92.35,92.2,92.34,236700.0,48.6888,48.768,48.6888,48.7627,236700.0
2013-06-10 09:30:00,92.34,92.46,92.32,92.4,109900.0,48.7627,48.8261,48.7521,48.7944,109900.0
2013-06-10 09:35:00,92.41,92.43,92.39,92.39,45700.0,48.7997,48.8102,48.7891,48.7891,45700.0
2013-06-10 09:40:00,92.38,92.39,92.33,92.33,129900.0,48.7838,48.7891,48.7574,48.7574,129900.0
2013-06-10 09:45:00,92.33,92.36,92.31,92.33,76100.0,48.7574,48.7733,48.7468,48.7574,76100.0
2013-06-10 09:50:00,92.33,92.34,92.32,92.33,51000.0,48.7574,48.7627,48.7521,48.7574,51000.0
2013-06-10 09:55:00,92.34,92.34,92.3,92.32,77600.0,48.7627,48.7627,48.7416,48.7521,77600.0
2013-06-10 10:00:00,92.32,92.33,92.27,92.29,102300.0,48.7521,48.7574,48.7257,48.7363,102300.0
2013-06-10 10:05:00,92.3,92.4,92.3,92.4,42100.0,48.7416,48.7944,48.7416,48.7944,42100.0
2013-06-10 10:10:00,92.4,92.4,92.34,92.38,132400.0,48.7944,48.7944,48.7627,48.7838,132400.0
2013-06-10 10:15:00,92.39,92.45,92.38,92.42,121400.0,48.7891,48.8208,48.7838,48.8049,121400.0
2013-06-10 10:20:00,92.42,92.5,92.41,92.5,34000.0,48.8049,48.8472,48.7997,48.8472,34000.0
2013-06-10 10:25:00,92.49,92.56,92.49,92.53,59400.0,48.8419,48.8789,48.8419,48.863,59400.0
2013-06-10 10:30:00,92.54,92.54,92.52,92.54,85500.0,48.8683,48.8683,48.8577,48.8683,85500.0
2013-06-10 10:35:00,92.54,92.59,92.53,92.57,50800.0,48.8683,48.8947,48.863,48.8841,50800.0
2013-06-10 10:40:00,92.58,92.58,92.54,92.55,75600.0,48.8894,48.8894,48.8683,48.8736,75600.0
2013-06-10 10:45:00,92.55,92.56,92.53,92.54,243100.0,48.8736,48.8789,48.863,48.8683,243100.0
2013-06-10 10:50:00,92.54,92.57,92.5,92.51,251400.0,48.8683,48.8841,48.8472,48.8525,251400.0
2013-06-10 10:55:00,92.51,92.51,92.43,92.48,81600.0,48.8525,48.8525,48.8102,48.8366,81600.0
2013-06-10 11:00:00,92.48,92.49,92.44,92.45,122800.0,48.8366,48.8419,48.8155,48.8208,122800.0
2013-06-10 11:05:00,92.45,92.45,92.38,92.4,345900.0,48.8208,48.8208,48.7838,48.7944,345900.0
2013-06-10 11:10:00,92.41,92.42,92.38,92.38,138800.0,48.7997,48.8049,48.7838,48.7838,138800.0
2013-06-10 11:15:00,92.39,92.41,92.36,92.38,57100.0,48.7891,48.7997,48.7733,48.7838,57100.0
2013-06-10 11:20:00,92.38,92.43,92.37,92.41,76600.0,48.7838,48.8102,48.7785,48.7997,76600.0
2013-06-10 11:25:00,92.41,92.41,92.36,92.36,34400.0,48.7997,48.7997,48.7733,48.7733,34400.0
2013-06-10 11:30:00,92.37,92.37,92.33,92.34,88300.0,48.7785,48.7785,48.7574,48.7627,88300.0
2013-06-10 11:35:00,92.33,92.35,92.3,92.31,160700.0,48.7574,48.768,48.7416,48.7468,160700.0
2013-06-10 11:40:00,92.31,92.34,92.3,92.33,55400.0,48.7468,48.7627,48.7416,48.7574,55400.0
2013-06-10 11:45:00,92.33,92.36,92.32,92.36,78400.0,48.7574,48.7733,48.7521,48.7733,78400.0
2013-06-10 11:50:00,92.35,92.36,92.35,92.36,6500.0,48.768,48.7733,48.768,48.7733,6500.0
2013-06-10 11:55:00,92.36,92.39,92.34,92.39,60900.0,48.7733,48.7891,48.7627,48.7891,60900.0
2013-06-10 12:00:00,92.39,92.41,92.38,92.41,64000.0,48.7891,48.7997,48.7838,48.7997,64000.0
2013-06-10 12:05:00,92.41,92.48,92.4,92.46,39500.0,48.7997,48.8366,48.7944,48.8261,39500.0
2013-06-10 12:10:00,92.46,92.47,92.42,92.47,64000.0,48.8261,48.8313,48.8049,48.8313,64000.0
2013-06-10 12:15:00,92.47,92.48,92.46,92.47,27100.0,48.8313,48.8366,48.8261,48.8313,27100.0
2013-06-10 12:20:00,92.48,92.51,92.47,92.51,37800.0,48.8366,48.8525,48.8313,48.8525,37800.0
2013-06-10 12:25:00,92.51,92.53,92.5,92.53,62800.0,48.8525,48.863,48.8472,48.863,62800.0
2013-06-10 12:30:00,92.53,92.53,92.49,92.5,99700.0,48.863,48.863,48.8419,48.8472,99700.0
2013-06-10 12:35:00,92.5,92.5,92.47,92.47,8400.0,48.8472,48.8472,48.8313,48.8313,8400.0
2013-06-10 12:40:00,92.47,92.48,92.45,92.45,12300.0,48.8313,48.8366,48.8208,48.8208,12300.0
2013-06-10 12:45:00,92.45,92.46,92.4,92.41,51000.0,48.8208,48.8261,48.7944,48.7997,51000.0
2013-06-10 12:50:00,92.41,92.41,92.38,92.38,7900.0,48.7997,48.7997,48.7838,48.7838,7900.0
2013-06-10 12:55:00,92.38,92.39,92.36,92.36,81000.0,48.7838,48.7891,48.7733,48.7733,81000.0
2013-06-10 13:00:00,92.37,92.37,92.32,92.32,82000.0,48.7785,48.7785,48.7521,48.7521,82000.0
2013-06-10 13:05:00,92.33,92.33,92.31,92.31,30100.0,48.7574,48.7574,48.7468,48.7468,30100.0
2013-06-10 13:10:00,92.31,92.31,92.3,92.3,48400.0,48.7468,48.7468,48.7416,48.7416,48400.0
2013-06-10 13:15:00,92.31,92.31,92.29,92.29,45400.0,48.7468,48.7468,48.7363,48.7363,45400.0
2013-06-10 13:20:00,92.3,92.34,92.3,92.32,33000.0,48.7416,48.7627,48.7416,48.7521,33000.0
2013-06-10 13:25:00,92.33,92.35,92.3,92.34,27300.0,48.7574,48.768,48.7416,48.7627,27300.0
2013-06-10 13:30:00,92.34,92.35,92.33,92.35,409100.0,48.7627,48.768,48.7574,48.768,409100.0
2013-06-10 13:35:00,92.35,92.35,92.34,92.34,9200.0,48.768,48.768,48.7627,48.7627,9200.0
2013-06-10 13:40:00,92.35,92.35,92.34,92.34,35100.0,48.768,48.768,48.7627,48.7627,35100.0
2013-06-10 13:45:00,92.34,92.35,92.34,92.34,34600.0,48.7627,48.768,48.7627,48.7627,34600.0
2013-06-10 13:50:00,92.35,92.35,92.34,92.34,23700.0,48.768,48.768,48.7627,48.7627,23700.0
2013-06-10 13:55:00,92.34,92.35,92.34,92.34,20900.0,48.7627,48.768,48.7627,48.7627,20900.0
2013-06-10 14:00:00,92.34,92.38,92.32,92.36,443000.0,48.7627,48.7838,48.7521,48.7733,443000.0
2013-06-10 14:05:00,92.35,92.36,92.33,92.35,24500.0,48.768,48.7733,48.7574,48.768,24500.0
2013-06-10 14:10:00,92.34,92.34,92.31,92.34,60200.0,48.7627,48.7627,48.7468,48.7627,60200.0
2013-06-10 14:15:00,92.34,92.34,92.28,92.3,158100.0,48.7627,48.7627,48.731,48.7416,158100.0
2013-06-10 14:20:00,92.3,92.3,92.23,92.24,88500.0,48.7416,48.7416,48.7046,48.7099,88500.0
2013-06-10 14:25:00,92.24,92.27,92.22,92.22,44100.0,48.7099,48.7257,48.6993,48.6993,44100.0
2013-06-10 14:30:00,92.24,92.3,92.23,92.27,61300.0,48.7099,48.7416,48.7046,48.7257,61300.0
2013-06-10 14:35:00,92.27,92.28,92.25,92.26,11400.0,48.7257,48.731,48.7152,48.7204,11400.0
2013-06-10 14:40:00,92.26,92.26,92.21,92.22,69800.0,48.7204,48.7204,48.694,48.6993,69800.0
2013-06-10 14:45:00,92.22,92.23,92.19,92.23,339200.0,48.6993,48.7046,48.6835,48.7046,339200.0
2013-06-10 14:50:00,92.24,92.24,92.22,92.23,6200.0,48.7099,48.7099,48.6993,48.7046,6200.0
2013-06-10 14:55:00,92.23,92.24,92.22,92.23,31100.0,48.7046,48.7099,48.6993,48.7046,31100.0
2013-06-10 15:00:00,92.23,92.23,92.2,92.21,34800.0,48.7046,48.7046,48.6888,48.694,34800.0
2013-06-10 15:05:00,92.21,92.22,92.17,92.21,105400.0,48.694,48.6993,48.6729,48.694,105400.0
2013-06-10 15:10:00,92.2,92.21,92.17,92.19,48900.0,48.6888,48.694,48.6729,48.6835,48900.0
2013-06-10 15:15:00,92.19,92.19,92.18,92.19,13800.0,48.6835,48.6835,48.6782,48.6835,13800.0
2013-06-10 15:20:00,92.18,92.19,92.16,92.17,55400.0,48.6782,48.6835,48.6676,48.6729,55400.0
2013-06-10 15:25:00,92.18,92.18,92.15,92.16,34300.0,48.6782,48.6782,48.6624,48.6676,34300.0
2013-06-10 15:30:00,92.16,92.21,92.15,92.2,89700.0,48.6676,48.694,48.6624,48.6888,89700.0
2013-06-10 15:35:00,92.21,92.21,92.2,92.21,27100.0,48.694,48.694,48.6888,48.694,27100.0
2013-06-10 15:40:00,92.2,92.21,92.2,92.21,33200.0,48.6888,48.694,48.6888,48.694,33200.0
2013-06-10 15:45:00,92.21,92.21,92.13,92.16,115800.0,48.694,48.694,48.6518,48.6676,115800.0
2013-06-10 15:50:00,92.16,92.16,92.12,92.13,83800.0,48.6676,48.6676,48.6465,48.6518,83800.0
2013-06-10 15:55:00,92.12,92.18,92.08,92.16,324300.0,48.6465,48.6782,48.6254,48.6676,324300.0
2013-06-11 09:30:00,91.58,91.72,91.29,91.3,274500.0,48.3614,48.4353,48.2082,48.2135,274500.0
2013-06-11 09:35:00,91.3,91.32,91.3,91.31,156500.0,48.2135,48.2241,48.2135,48.2188,156500.0
2013-06-11 09:40:00,91.31,91.63,91.31,91.6,220400.0,48.2188,48.3878,48.2188,48.3719,220400.0
2013-06-11 09:45:00,91.59,91.62,91.42,91.43,314800.0,48.3666,48.3825,48.2769,48.2821,314800.0
2013-06-11 09:50:00,91.44,91.51,91.44,91.48,137400.0,48.2874,48.3244,48.2874,48.3085,137400.0
2013-06-11 09:55:00,91.48,91.58,91.46,91.54,269400.0,48.3085,48.3614,48.298,48.3402,269400.0
2013-06-11 10:00:00,91.54,91.55,91.48,91.5,267300.0,48.3402,48.3455,48.3085,48.3191,267300.0
2013-06-11 10:05:00,91.49,91.56,91.47,91.49,93100.0,48.3138,48.3508,48.3033,48.3138,93100.0
2013-06-11 10:10:00,91.48,91.48,91.43,91.47,175000.0,48.3085,48.3085,48.2821,48.3033,175000.0
2013-06-11 10:15:00,91.47,91.49,91.42,91.45,142600.0,48.3033,48.3138,48.2769,48.2927,142600.0
2013-06-11 10:20:00,91.45,91.47,91.43,91.43,166600.0,48.2927,48.3033,48.2821,48.2821,166600.0
2013-06-11 10:25:00,91.43,91.5,91.41,91.45,324800.0,48.2821,48.3191,48.2716,48.2927,324800.0
2013-06-11 10:30:00,91.46,91.6,91.45,91.59,88500.0,48.298,48.3719,48.2927,48.3666,88500.0
2013-06-11 10:35:00,91.59,91.67,91.59,91.64,78000.0,48.3666,48.4089,48.3666,48.393,78000.0
2013-06-11 10:40:00,91.64,91.66,91.56,91.56,46900.0,48.393,48.4036,48.3508,48.3508,46900.0
2013-06-11 10:45:00,91.56,91.75,91.55,91.75,131000.0,48.3508,48.4511,48.3455,48.4511,131000.0
2013-06-11 10:50:00,91.73,91.78,91.69,91.74,231100.0,48.4406,48.467,48.4194,48.4458,231100.0
2013-06-11 10:55:00,91.74,91.81,91.72,91.8,86400.0,48.4458,48.4828,48.4353,48.4775,86400.0
2013-06-11 11:00:00,91.8,91.9,91.75,91.81,556800.0,48.4775,48.5303,48.4511,48.4828,556800.0
2013-06-11 11:05:00,91.81,91.9,91.8,91.9,59300.0,48.4828,48.5303,48.4775,48.5303,59300.0
2013-06-11 11:10:00,91.9,91.98,91.89,91.97,179900.0,48.5303,48.5726,48.5251,48.5673,179900.0
2013-06-11 11:15:00,91.97,92.09,91.96,92.09,90100.0,48.5673,48.6307,48.562,48.6307,90100.0
2013-06-11 11:20:00,92.09,92.11,92.06,92.09,35800.0,48.6307,48.6412,48.6148,48.6307,35800.0
2013-06-11 11:25:00,92.09,92.2,92.09,92.18,50000.0,48.6307,48.6888,48.6307,48.6782,50000.0
2013-06-11 11:30:00,92.17,92.23,92.17,92.17,76400.0,48.6729,48.7046,48.6729,48.6729,76400.0
2013-06-11 11:35:00,92.18,92.18,92.14,92.17,82200.0,48.6782,48.6782,48.6571,48.6729,82200.0
2013-06-11 11:40:00,92.17,92.22,92.17,92.19,35200.0,48.6729,48.6993,48.6729,48.6835,35200.0
2013-06-11 11:45:00,92.19,92.19,92.15,92.16,41700.0,48.6835,48.6835,48.6624,48.6676,41700.0
2013-06-11 11:50:00,92.15,92.17,92.12,92.16,148200.0,48.6624,48.6729,48.6465,48.6676,148200.0
2013-06-11 11:55:00,92.16,92.16,92.12,92.15,57100.0,48.6676,48.6676,48.6465,48.6624,57100.0
2013-06-11 12:00:00,92.15,92.17,92.14,92.17,28500.0,48.6624,48.6729,48.6571,48.6729,28500.0
2013-06-11 12:05:00,92.17,92.19,92.15,92.19,139300.0,48.6729,48.6835,48.6624,48.6835,139300.0
2013-06-11 12:10:00,92.19,92.2,92.17,92.18,91300.0,48.6835,48.6888,48.6729,48.6782,91300.0
2013-06-11 12:15:00,92.18,92.2,92.17,92.19,48500.0,48.6782,48.6888,48.6729,48.6835,48500.0
2013-06-11 12:20:00,92.19,92.19,92.12,92.12,95500.0,48.6835,48.6835,48.6465,48.6465,95500.0
2013-06-11 12:25:00,92.13,92.22,92.12,92.12,196800.0,48.6518,48.6993,48.6465,48.6465,196800.0
2013-06-11 12:30:00,92.12,92.13,92.1,92.11,37300.0,48.6465,48.6518,48.636,48.6412,37300.0
2013-06-11 12:35:00,92.11,92.11,92.1,92.1,12600.0,48.6412,48.6412,48.636,48.636,12600.0
2013-06-11 12:40:00,92.1,92.11,92.1,92.1,49200.0,48.636,48.6412,48.636,48.636,49200.0
2013-06-11 12:45:00,92.11,92.12,92.04,92.04,126700.0,48.6412,48.6465,48.6043,48.6043,126700.0
2013-06-11 12:50:00,92.04,92.04,91.93,91.95,112400.0,48.6043,48.6043,48.5462,48.5567,112400.0
2013-06-11 12:55:00,91.94,91.98,91.94,91.95,73800.0,48.5515,48.5726,48.5515,48.5567,73800.0
2013-06-11 13:00:00,91.95,91.95,91.93,91.94,21700.0,48.5567,48.5567,48.5462,48.5515,21700.0
2013-06-11 13:05:00,91.95,91.95,91.93,91.94,12800.0,48.5567,48.5567,48.5462,48.5515,12800.0
2013-06-11 13:10:00,91.94,91.94,91.9,91.9,32500.0,48.5515,48.5515,48.5303,48.5303,32500.0
2013-06-11 13:15:00,91.9,91.95,91.85,91.92,90700.0,48.5303,48.5567,48.5039,48.5409,90700.0
2013-06-11 13:20:00,91.93,91.93,91.84,91.85,11500.0,48.5462,48.5462,48.4987,48.5039,11500.0
2013-06-11 13:25:00,91.84,91.85,91.8,91.8,42900.0,48.4987,48.5039,48.4775,48.4775,42900.0
2013-06-11 13:30:00,91.79,91.8,91.75,91.77,122300.0,48.4722,48.4775,48.4511,48.4617,122300.0
2013-06-11 13:35:00,91.77,91.78,91.71,91.72,150400.0,48.4617,48.467,48.43,48.4353,150400.0
2013-06-11 13:40:00,91.73,91.73,91.66,91.66,47400.0,48.4406,48.4406,48.4036,48.4036,47400.0
2013-06-11 13:45:00,91.66,91.69,91.65,91.69,41100.0,48.4036,48.4194,48.3983,48.4194,41100.0
2013-06-11 13:50:00,91.69,91.7,91.67,91.68,51200.0,48.4194,48.4247,48.4089,48.4142,51200.0
2013-06-11 13:55:00,91.68,91.68,91.6,91.6,53300.0,48.4142,48.4142,48.3719,48.3719,53300.0
2013-06-11 14:00:00,91.6,91.61,91.53,91.59,177000.0,48.3719,48.3772,48.3349,48.3666,177000.0
2013-06-11 14:05:00,91.59,91.67,91.59,91.63,101500.0,48.3666,48.4089,48.3666,48.3878,101500.0
2013-06-11 14:10:00,91.63,91.67,91.57,91.6,93800.0,48.3878,48.4089,48.3561,48.3719,93800.0
2013-06-11 14:15:00,91.59,91.69,91.58,91.68,45500.0,48.3666,48.4194,48.3614,48.4142,45500.0
2013-06-11 14:20:00,91.68,91.76,91.68,91.75,40900.0,48.4142,48.4564,48.4142,48.4511,40900.0
2013-06-11 14:25:00,91.75,91.76,91.73,91.75,32500.0,48.4511,48.4564,48.4406,48.4511,32500.0
2013-06-11 14:30:00,91.75,91.77,91.67,91.67,112100.0,48.4511,48.4617,48.4089,48.4089,112100.0
2013-06-11 14:35:00,91.68,91.79,91.68,91.77,57900.0,48.4142,48.4722,48.4142,48.4617,57900.0
2013-06-11 14:40:00,91.76,91.78,91.7,91.76,71200.0,48.4564,48.467,48.4247,48.4564,71200.0
2013-06-11 14:45:00,91.73,91.73,91.64,91.67,54800.0,48.4406,48.4406,48.393,48.4089,54800.0
2013-06-11 14:50:00,91.67,91.67,91.62,91.65,50500.0,48.4089,48.4089,48.3825,48.3983,50500.0
2013-06-11 14:55:00,91.65,91.76,91.64,91.72,62000.0,48.3983,48.4564,48.393,48.4353,62000.0
2013-06-11 15:00:00,91.72,91.74,91.68,91.68,48300.0,48.4353,48.4458,48.4142,48.4142,48300.0
2013-06-11 15:05:00,91.69,91.71,91.69,91.7,22800.0,48.4194,48.43,48.4194,48.4247,22800.0
2013-06-11 15:10:00,91.7,91.71,91.63,91.64,49100.0,48.4247,48.43,48.3878,48.393,49100.0
2013-06-11 15:15:00,91.65,91.71,91.64,91.7,34900.0,48.3983,48.43,48.393,48.4247,34900.0
2013-06-11 15:20:00,91.71,91.71,91.66,91.68,64900.0,48.43,48.43,48.4036,48.4142,64900.0
2013-06-11 15:25:00,91.68,91.68,91.56,91.58,57300.0,48.4142,48.4142,48.3508,48.3614,57300.0
2013-06-11 15:30:00,91.58,91.61,91.56,91.56,33900.0,48.3614,48.3772,48.3508,48.3508,33900.0
2013-06-11 15:35:00,91.56,91.61,91.56,91.58,71400.0,48.3508,48.3772,48.3508,48.3614,71400.0
2013-06-11 15:40:00,91.59,91.59,91.57,91.57,58500.0,48.3666,48.3666,48.3561,48.3561,58500.0
2013-06-11 15:45:00,91.57,91.58,91.5,91.51,152700.0,48.3561,48.3614,48.3191,48.3244,152700.0
2013-06-11 15:50:00,91.5,91.61,91.5,91.6,70600.0,48.3191,48.3772,48.3191,48.3719,70600.0
2013-06-11 15:55:00,91.6,91.64,91.52,91.63,266800.0,48.3719,48.393,48.3297,48.3878,266800.0
2013-06-12 09:30:00,91.93,92.09,91.89,92.09,230900.0,48.5462,48.6307,48.5251,48.6307,230900.0
2013-06-12 09:35:00,92.09,92.12,92.06,92.11,118800.0,48.6307,48.6465,48.6148,48.6412,118800.0
2013-06-12 09:40:00,92.11,92.12,92.09,92.1,262200.0,48.6412,48.6465,48.6307,48.636,262200.0
2013-06-12 09:45:00,92.09,92.09,91.86,91.88,279600.0,48.6307,48.6307,48.5092,48.5198,279600.0
2013-06-12 09:50:00,91.87,91.91,91.84,91.9,148800.0,48.5145,48.5356,48.4987,48.5303,148800.0
2013-06-12 09:55:00,91.9,91.94,91.85,91.9,187800.0,48.5303,48.5515,48.5039,48.5303,187800.0
2013-06-12 10:00:00,91.9,91.9,91.78,91.78,280800.0,48.5303,48.5303,48.467,48.467,280800.0
2013-06-12 10:05:00,91.78,91.85,91.76,91.82,190000.0,48.467,48.5039,48.4564,48.4881,190000.0
2013-06-12 10:10:00,91.81,91.87,91.77,91.84,67600.0,48.4828,48.5145,48.4617,48.4987,67600.0
2013-06-12 10:15:00,91.83,91.84,91.7,91.74,169600.0,48.4934,48.4987,48.4247,48.4458,169600.0
2013-06-12 10:20:00,91.74,91.79,91.73,91.74,164300.0,48.4458,48.4722,48.4406,48.4458,164300.0
2013-06-12 10:25:00,91.74,91.82,91.73,91.81,266100.0,48.4458,48.4881,48.4406,48.4828,266100.0
2013-06-12 10:30:00,91.81,91.91,91.81,91.9,59300.0,48.4828,48.5356,48.4828,48.5303,59300.0
2013-06-12 10:35:00,91.89,91.94,91.89,91.9,319900.0,48.5251,48.5515,48.5251,48.5303,319900.0
2013-06-12 10:40:00,91.9,91.91,91.82,91.83,288000.0,48.5303,48.5356,48.4881,48.4934,288000.0
2013-06-12 10:45:00,91.82,91.84,91.81,91.83,70700.0,48.4881,48.4987,48.4828,48.4934,70700.0
2013-06-12 10:50:00,91.83,91.88,91.82,91.83,147400.0,48.4934,48.5198,48.4881,48.4934,147400.0
2013-06-12 10:55:00,91.83,91.84,91.78,91.8,202200.0,48.4934,48.4987,48.467,48.4775,202200.0
2013-06-12 11:00:00,91.8,91.81,91.75,91.78,59300.0,48.4775,48.4828,48.4511,48.467,59300.0
2013-06-12 11:05:00,91.77,91.86,91.76,91.84,70700.0,48.4617,48.5092,48.4564,48.4987,70700.0
2013-06-12 11:10:00,91.84,91.84,91.81,91.81,105800.0,48.4987,48.4987,48.4828,48.4828,105800.0
2013-06-12 11:15:00,91.81,91.84,91.78,91.83,96600.0,48.4828,48.4987,48.467,48.4934,96600.0
2013-06-12 11:20:00,91.82,91.89,91.82,91.85,41900.0,48.4881,48.5251,48.4881,48.5039,41900.0
2013-06-12 11:25:00,91.85,91.86,91.83,91.84,21000.0,48.5039,48.5092,48.4934,48.4987,21000.0
2013-06-12 11:30:00,91.84,91.86,91.81,91.84,38800.0,48.4987,48.5092,48.4828,48.4987,38800.0
2013-06-12 11:35:00,91.84,91.87,91.83,91.84,33400.0,48.4987,48.5145,48.4934,48.4987,33400.0
2013-06-12 11:40:00,91.84,91.84,91.8,91.8,67200.0,48.4987,48.4987,48.4775,48.4775,67200.0
2013-06-12 11:45:00,91.8,91.8,91.77,91.78,91300.0,48.4775,48.4775,48.4617,48.467,91300.0
2013-06-12 11:50:00,91.78,91.79,91.77,91.77,48200.0,48.467,48.4722,48.4617,48.4617,48200.0
2013-06-12 11:55:00,91.77,91.8,91.75,91.78,240900.0,48.4617,48.4775,48.4511,48.467,240900.0
2013-06-12 12:00:00,91.78,91.85,91.77,91.83,55800.0,48.467,48.5039,48.4617,48.4934,55800.0
2013-06-12 12:05:00,91.83,91.83,91.79,91.8,22400.0,48.4934,48.4934,48.4722,48.4775,22400.0
2013-06-12 12:10:00,91.79,91.8,91.79,91.8,42300.0,48.4722,48.4775,48.4722,48.4775,42300.0
2013-06-12 12:15:00,91.8,91.8,91.77,91.78,44700.0,48.4775,48.4775,48.4617,48.467,44700.0
2013-06-12 12:20:00,91.77,91.79,91.77,91.78,103100.0,48.4617,48.4722,48.4617,48.467,103100.0
2013-06-12 12:25:00,91.78,91.79,91.76,91.76,63100.0,48.467,48.4722,48.4564,48.4564,63100.0
2013-06-12 12:30:00,91.77,91.84,91.77,91.79,52600.0,48.4617,48.4987,48.4617,48.4722,52600.0
2013-06-12 12:35:00,91.79,91.86,91.79,91.84,71900.0,48.4722,48.5092,48.4722,48.4987,71900.0
2013-06-12 12:40:00,91.83,91.89,91.81,91.89,71600.0,48.4934,48.5251,48.4828,48.5251,71600.0
2013-06-12 12:45:00,91.9,91.9,91.81,91.86,82300.0,48.5303,48.5303,48.4828,48.5092,82300.0
2013-06-12 12:50:00,91.85,91.89,91.84,91.89,84100.0,48.5039,48.5251,48.4987,48.5251,84100.0
2013-06-12 12:55:00,91.9,91.9,91.87,91.89,40000.0,48.5303,48.5303,48.5145,48.5251,40000.0
2013-06-12 13:00:00,91.88,91.89,91.83,91.83,22200.0,48.5198,48.5251,48.4934,48.4934,22200.0
2013-06-12 13:05:00,91.84,91.87,91.8,91.87,54800.0,48.4987,48.5145,48.4775,48.5145,54800.0
2013-06-12 13:10:00,91.87,91.91,91.86,91.88,47100.0,48.5145,48.5356,48.5092,48.5198,47100.0
2013-06-12 13:15:00,91.88,91.93,91.87,91.9,67500.0,48.5198,48.5462,48.5145,48.5303,67500.0
2013-06-12 13:20:00,91.9,91.93,91.9,91.93,23800.0,48.5303,48.5462,48.5303,48.5462,23800.0
2013-06-12 13:25:00,91.93,91.94,91.92,91.93,17000.0,48.5462,48.5515,48.5409,48.5462,17000.0
2013-06-12 13:30:00,91.92,91.96,91.9,91.92,83300.0,48.5409,48.562,48.5303,48.5409,83300.0
2013-06-12 13:35:00,91.92,91.93,91.91,91.93,31000.0,48.5409,48.5462,48.5356,48.5462,31000.0
2013-06-12 13:40:00,91.92,91.94,91.91,91.93,38600.0,48.5409,48.5515,48.5356,48.5462,38600.0
2013-06-12 13:45:00,91.94,91.94,91.9,91.92,13400.0,48.5515,48.5515,48.5303,48.5409,13400.0
2013-06-12 13:50:00,91.92,91.94,91.89,91.91,23500.0,48.5409,48.5515,48.5251,48.5356,23500.0
2013-06-12 13:55:00,91.92,91.93,91.91,91.92,25300.0,48.5409,48.5462,48.5356,48.5409,25300.0
2013-06-12 14:00:00,91.91,91.92,91.9,91.91,57900.0,48.5356,48.5409,48.5303,48.5356,57900.0
2013-06-12 14:05:00,91.91,91.91,91.89,91.91,65200.0,48.5356,48.5356,48.5251,48.5356,65200.0
2013-06-12 14:10:00,91.91,91.91,91.84,91.85,53200.0,48.5356,48.5356,48.4987,48.5039,53200.0
2013-06-12 14:15:00,91.85,91.89,91.83,91.85,92000.0,48.5039,48.5251,48.4934,48.5039,92000.0
2013-06-12 14:20:00,91.86,91.88,91.84,91.86,48700.0,48.5092,48.5198,48.4987,48.5092,48700.0
2013-06-12 14:25:00,91.87,91.89,91.86,91.87,60700.0,48.5145,48.5251,48.5092,48.5145,60700.0
2013-06-12 14:30:00,91.88,91.88,91.83,91.83,118000.0,48.5198,48.5198,48.4934,48.4934,118000.0
2013-06-12 14:35:00,91.84,91.84,91.82,91.82,31200.0,48.4987,48.4987,48.4881,48.4881,31200.0
2013-06-12 14:40:00,91.82,91.91,91.81,91.81,112000.0,48.4881,48.5356,48.4828,48.4828,112000.0
2013-06-12 14:45:00,91.81,91.81,91.76,91.76,106700.0,48.4828,48.4828,48.4564,48.4564,106700.0
2013-06-12 14:50:00,91.76,91.78,91.73,91.75,93400.0,48.4564,48.467,48.4406,48.4511,93400.0
2013-06-12 14:55:00,91.75,91.75,91.71,91.73,78500.0,48.4511,48.4511,48.43,48.4406,78500.0
2013-06-12 15:00:00,91.73,91.74,91.68,91.71,96200.0,48.4406,48.4458,48.4142,48.43,96200.0
2013-06-12 15:05:00,91.72,91.72,91.71,91.71,46100.0,48.4353,48.4353,48.43,48.43,46100.0
2013-06-12 15:10:00,91.71,91.75,91.71,91.73,91800.0,48.43,48.4511,48.43,48.4406,91800.0
2013-06-12 15:15:00,91.73,91.74,91.71,91.72,81200.0,48.4406,48.4458,48.43,48.4353,81200.0
2013-06-12 15:20:00,91.72,91.72,91.66,91.7,76300.0,48.4353,48.4353,48.4036,48.4247,76300.0
2013-06-12 15:25:00,91.7,91.8,91.68,91.79,118600.0,48.4247,48.4775,48.4142,48.4722,118600.0
2013-06-12 15:30:00,91.79,91.8,91.71,91.72,101700.0,48.4722,48.4775,48.43,48.4353,101700.0
2013-06-12 15:35:00,91.72,91.75,91.71,91.73,71300.0,48.4353,48.4511,48.43,48.4406,71300.0
2013-06-12 15:40:00,91.73,91.76,91.7,91.75,100300.0,48.4406,48.4564,48.4247,48.4511,100300.0
2013-06-12 15:45:00,91.75,91.76,91.7,91.71,101700.0,48.4511,48.4564,48.4247,48.43,101700.0
2013-06-12 15:50:00,91.7,91.73,91.65,91.67,187900.0,48.4247,48.4406,48.3983,48.4089,187900.0
2013-06-12 15:55:00,91.67,91.69,91.63,91.69,244600.0,48.4089,48.4194,48.3878,48.4194,244600.0
2013-06-13 09:30:00,91.67,91.94,91.65,91.86,98000.0,48.4089,48.5515,48.3983,48.5092,98000.0
2013-06-13 09:35:00,91.9,91.92,91.75,91.79,41400.0,48.5303,48.5409,48.4511,48.4722,41400.0
2013-06-13 09:40:00,91.81,91.98,91.81,91.96,85500.0,48.4828,48.5726,48.4828,48.562,85500.0
2013-06-13 09:45:00,91.96,91.99,91.9,91.9,43600.0,48.562,48.5779,48.5303,48.5303,43600.0
2013-06-13 09:50:00,91.91,91.91,91.82,91.83,36100.0,48.5356,48.5356,48.4881,48.4934,36100.0
2013-06-13 09:55:00,91.83,91.87,91.8,91.85,175000.0,48.4934,48.5145,48.4775,48.5039,175000.0
2013-06-13 10:00:00,91.84,91.9,91.83,91.9,57300.0,48.4987,48.5303,48.4934,48.5303,57300.0
2013-06-13 10:05:00,91.91,91.94,91.88,91.89,95100.0,48.5356,48.5515,48.5198,48.5251,95100.0
2013-06-13 10:10:00,91.9,91.9,91.84,91.84,15500.0,48.5303,48.5303,48.4987,48.4987,15500.0
2013-06-13 10:15:00,91.85,91.87,91.84,91.87,64800.0,48.5039,48.5145,48.4987,48.5145,64800.0
2013-06-13 10:20:00,91.87,91.87,91.83,91.84,46500.0,48.5145,48.5145,48.4934,48.4987,46500.0
2013-06-13 10:25:00,91.85,91.87,91.84,91.84,51600.0,48.5039,48.5145,48.4987,48.4987,51600.0
2013-06-13 10:30:00,91.86,91.92,91.84,91.91,25000.0,48.5092,48.5409,48.4987,48.5356,25000.0
2013-06-13 10:35:00,91.92,92.04,91.92,92.03,32200.0,48.5409,48.6043,48.5409,48.599,32200.0
2013-06-13 10:40:00,92.03,92.18,92.03,92.18,64600.0,48.599,48.6782,48.599,48.6782,64600.0
2013-06-13 10:45:00,92.2,92.23,92.19,92.2,90300.0,48.6888,48.7046,48.6835,48.6888,90300.0
2013-06-13 10:50:00,92.19,92.24,92.18,92.24,76300.0,48.6835,48.7099,48.6782,48.7099,76300.0
2013-06-13 10:55:00,92.24,92.24,92.16,92.16,77100.0,48.7099,48.7099,48.6676,48.6676,77100.0
2013-06-13 11:00:00,92.16,92.18,92.14,92.14,51400.0,48.6676,48.6782,48.6571,48.6571,51400.0
2013-06-13 11:05:00,92.14,92.14,92.05,92.08,73000.0,48.6571,48.6571,48.6095,48.6254,73000.0
2013-06-13 11:10:00,92.08,92.09,92.07,92.08,20400.0,48.6254,48.6307,48.6201,48.6254,20400.0
2013-06-13 11:15:00,92.08,92.12,92.04,92.04,123500.0,48.6254,48.6465,48.6043,48.6043,123500.0
2013-06-13 11:20:00,92.04,92.06,92.04,92.06,52500.0,48.6043,48.6148,48.6043,48.6148,52500.0
2013-06-13 11:25:00,92.06,92.06,92.03,92.06,32200.0,48.6148,48.6148,48.599,48.6148,32200.0
2013-06-13 11:30:00,92.06,92.06,92.01,92.04,38200.0,48.6148,48.6148,48.5884,48.6043,38200.0
2013-06-13 11:35:00,92.04,92.05,92.02,92.04,24800.0,48.6043,48.6095,48.5937,48.6043,24800.0
2013-06-13 11:40:00,92.05,92.06,92.04,92.05,20000.0,48.6095,48.6148,48.6043,48.6095,20000.0
2013-06-13 11:45:00,92.06,92.06,92.05,92.06,18700.0,48.6148,48.6148,48.6095,48.6148,18700.0
2013-06-13 11:50:00,92.05,92.15,92.05,92.1,55300.0,48.6095,48.6624,48.6095,48.636,55300.0
2013-06-13 11:55:00,92.09,92.14,92.09,92.14,9300.0,48.6307,48.6571,48.6307,48.6571,9300.0
2013-06-13 12:00:00,92.14,92.15,92.11,92.13,25700.0,48.6571,48.6624,48.6412,48.6518,25700.0
2013-06-13 12:05:00,92.14,92.14,92.1,92.12,77600.0,48.6571,48.6571,48.636,48.6465,77600.0
2013-06-13 12:10:00,92.11,92.15,92.11,92.13,33700.0,48.6412,48.6624,48.6412,48.6518,33700.0
2013-06-13 12:15:00,92.13,92.14,92.09,92.13,222300.0,48.6518,48.6571,48.6307,48.6518,222300.0
2013-06-13 12:20:00,92.14,92.28,92.13,92.27,147700.0,48.6571,48.731,48.6518,48.7257,147700.0
2013-06-13 12:25:00,92.28,92.33,92.26,92.27,72500.0,48.731,48.7574,48.7204,48.7257,72500.0
2013-06-13 12:30:00,92.27,92.31,92.26,92.3,29300.0,48.7257,48.7468,48.7204,48.7416,29300.0
2013-06-13 12:35:00,92.29,92.3,92.28,92.3,41300.0,48.7363,48.7416,48.731,48.7416,41300.0
2013-06-13 12:40:00,92.29,92.31,92.29,92.3,91300.0,48.7363,48.7468,48.7363,48.7416,91300.0
2013-06-13 12:45:00,92.3,92.3,92.29,92.3,21400.0,48.7416,48.7416,48.7363,48.7416,21400.0
2013-06-13 12:50:00,92.3,92.3,92.26,92.27,73000.0,48.7416,48.7416,48.7204,48.7257,73000.0
2013-06-13 12:55:00,92.27,92.28,92.27,92.28,69600.0,48.7257,48.731,48.7257,48.731,69600.0
2013-06-13 13:00:00,92.28,92.32,92.27,92.27,81000.0,48.731,48.7521,48.7257,48.7257,81000.0
2013-06-13 13:05:00,92.28,92.28,92.19,92.2,88400.0,48.731,48.731,48.6835,48.6888,88400.0
2013-06-13 13:10:00,92.21,92.22,92.2,92.22,85200.0,48.694,48.6993,48.6888,48.6993,85200.0
2013-06-13 13:15:00,92.21,92.24,92.2,92.21,46700.0,48.694,48.7099,48.6888,48.694,46700.0
2013-06-13 13:20:00,92.21,92.23,92.21,92.23,21200.0,48.694,48.7046,48.694,48.7046,21200.0
2013-06-13 13:25:00,92.23,92.24,92.22,92.23,20100.0,48.7046,48.7099,48.6993,48.7046,20100.0
2013-06-13 13:30:00,92.24,92.24,92.23,92.24,13000.0,48.7099,48.7099,48.7046,48.7099,13000.0
2013-06-13 13:35:00,92.24,92.25,92.23,92.25,20900.0,48.7099,48.7152,48.7046,48.7152,20900.0
2013-06-13 13:40:00,92.25,92.28,92.25,92.28,87100.0,48.7152,48.731,48.7152,48.731,87100.0
2013-06-13 13:45:00,92.28,92.28,92.21,92.22,63800.0,48.731,48.731,48.694,48.6993,63800.0
2013-06-13 13:50:00,92.23,92.25,92.21,92.24,92600.0,48.7046,48.7152,48.694,48.7099,92600.0
2013-06-13 13:55:00,92.25,92.25,92.21,92.22,49300.0,48.7152,48.7152,48.694,48.6993,49300.0
2013-06-13 14:00:00,92.22,92.28,92.21,92.28,148100.0,48.6993,48.731,48.694,48.731,148100.0
2013-06-13 14:05:00,92.27,92.34,92.27,92.33,173300.0,48.7257,48.7627,48.7257,48.7574,173300.0
2013-06-13 14:10:00,92.33,92.34,92.27,92.31,61300.0,48.7574,48.7627,48.7257,48.7468,61300.0
2013-06-13 14:15:00,92.32,92.41,92.31,92.39,67200.0,48.7521,48.7997,48.7468,48.7891,67200.0
2013-06-13 14:20:00,92.38,92.38,92.36,92.37,76800.0,48.7838,48.7838,48.7733,48.7785,76800.0
2013-06-13 14:25:00,92.37,92.44,92.33,92.34,85800.0,48.7785,48.8155,48.7574,48.7627,85800.0
2013-06-13 14:30:00,92.34,92.42,92.34,92.36,63900.0,48.7627,48.8049,48.7627,48.7733,63900.0
2013-06-13 14:35:00,92.36,92.45,92.36,92.44,24900.0,48.7733,48.8208,48.7733,48.8155,24900.0
2013-06-13 14:40:00,92.44,92.47,92.41,92.47,108200.0,48.8155,48.8313,48.7997,48.8313,108200.0
2013-06-13 14:45:00,92.47,92.48,92.41,92.42,78700.0,48.8313,48.8366,48.7997,48.8049,78700.0
2013-06-13 14:50:00,92.42,92.43,92.38,92.39,28500.0,48.8049,48.8102,48.7838,48.7891,28500.0
2013-06-13 14:55:00,92.39,92.44,92.39,92.43,103600.0,48.7891,48.8155,48.7891,48.8102,103600.0
2013-06-13 15:00:00,92.44,92.44,92.43,92.43,48600.0,48.8155,48.8155,48.8102,48.8102,48600.0
2013-06-13 15:05:00,92.44,92.45,92.43,92.45,59300.0,48.8155,48.8208,48.8102,48.8208,59300.0
2013-06-13 15:10:00,92.44,92.47,92.44,92.47,26400.0,48.8155,48.8313,48.8155,48.8313,26400.0
2013-06-13 15:15:00,92.47,92.48,92.45,92.45,67900.0,48.8313,48.8366,48.8208,48.8208,67900.0
2013-06-13 15:20:00,92.46,92.56,92.45,92.56,131800.0,48.8261,48.8789,48.8208,48.8789,131800.0
2013-06-13 15:25:00,92.55,92.65,92.55,92.65,207500.0,48.8736,48.9264,48.8736,48.9264,207500.0
2013-06-13 15:30:00,92.64,92.67,92.63,92.66,123300.0,48.9211,48.937,48.9158,48.9317,123300.0
2013-06-13 15:35:00,92.67,92.67,92.55,92.56,135800.0,48.937,48.937,48.8736,48.8789,135800.0
2013-06-13 15:40:00,92.56,92.76,92.56,92.75,216200.0,48.8789,48.9845,48.8789,48.9792,216200.0
2013-06-13 15:45:00,92.75,92.76,92.7,92.73,204000.0,48.9792,48.9845,48.9528,48.9686,204000.0
2013-06-13 15:50:00,92.74,92.77,92.71,92.75,167800.0,48.9739,48.9898,48.9581,48.9792,167800.0
2013-06-13 15:55:00,92.75,92.82,92.69,92.75,557500.0,48.9792,49.0162,48.9475,48.9792,557500.0
2013-06-14 09:30:00,92.87,92.93,92.78,92.89,79900.0,49.0426,49.0743,48.995,49.0531,79900.0
2013-06-14 09:35:00,92.9,92.93,92.86,92.86,42700.0,49.0584,49.0743,49.0373,49.0373,42700.0
2013-06-14 09:40:00,92.86,92.86,92.74,92.78,41700.0,49.0373,49.0373,48.9739,48.995,41700.0
2013-06-14 09:45:00,92.77,92.85,92.77,92.85,15700.0,48.9898,49.032,48.9898,49.032,15700.0
2013-06-14 09:50:00,92.85,92.85,92.75,92.79,48500.0,49.032,49.032,48.9792,49.0003,48500.0
2013-06-14 09:55:00,92.8,92.81,92.76,92.8,21700.0,49.0056,49.0109,48.9845,49.0056,21700.0
2013-06-14 10:00:00,92.8,92.92,92.79,92.89,314600.0,49.0056,49.069,49.0003,49.0531,314600.0
2013-06-14 10:05:00,92.89,92.9,92.87,92.89,8300.0,49.0531,49.0584,49.0426,49.0531,8300.0
2013-06-14 10:10:00,92.89,92.89,92.85,92.85,3400.0,49.0531,49.0531,49.032,49.032,3400.0
2013-06-14 10:15:00,92.84,92.84,92.76,92.8,50800.0,49.0267,49.0267,48.9845,49.0056,50800.0
2013-06-14 10:20:00,92.8,92.81,92.75,92.77,15700.0,49.0056,49.0109,48.9792,48.9898,15700.0
2013-06-14 10:25:00,92.75,92.76,92.75,92.75,42100.0,48.9792,48.9845,48.9792,48.9792,42100.0
2013-06-14 10:30:00,92.75,92.83,92.75,92.8,24900.0,48.9792,49.0214,48.9792,49.0056,24900.0
2013-06-14 10:35:00,92.82,92.82,92.75,92.76,14200.0,49.0162,49.0162,48.9792,48.9845,14200.0
2013-06-14 10:40:00,92.75,92.82,92.75,92.82,44100.0,48.9792,49.0162,48.9792,49.0162,44100.0
2013-06-14 10:45:00,92.81,92.82,92.77,92.78,41300.0,49.0109,49.0162,48.9898,48.995,41300.0
2013-06-14 10:50:00,92.78,92.79,92.67,92.77,101300.0,48.995,49.0003,48.937,48.9898,101300.0
2013-06-14 10:55:00,92.77,92.79,92.72,92.73,99400.0,48.9898,49.0003,48.9634,48.9686,99400.0
2013-06-14 11:00:00,92.72,92.73,92.71,92.73,52600.0,48.9634,48.9686,48.9581,48.9686,52600.0
2013-06-14 11:05:00,92.73,92.76,92.72,92.72,27300.0,48.9686,48.9845,48.9634,48.9634,27300.0
2013-06-14 11:10:00,92.73,92.77,92.72,92.74,29300.0,48.9686,48.9898,48.9634,48.9739,29300.0
2013-06-14 11:15:00,92.75,92.81,92.74,92.79,60100.0,48.9792,49.0109,48.9739,49.0003,60100.0
2013-06-14 11:20:00,92.79,92.81,92.74,92.81,56100.0,49.0003,49.0109,48.9739,49.0109,56100.0
2013-06-14 11:25:00,92.81,92.81,92.79,92.8,14700.0,49.0109,49.0109,49.0003,49.0056,14700.0
2013-06-14 11:30:00,92.8,92.8,92.78,92.78,36500.0,49.0056,49.0056,48.995,48.995,36500.0
2013-06-14 11:35:00,92.78,92.81,92.77,92.81,19700.0,48.995,49.0109,48.9898,49.0109,19700.0
2013-06-14 11:40:00,92.8,92.81,92.77,92.77,25600.0,49.0056,49.0109,48.9898,48.9898,25600.0
2013-06-14 11:45:00,92.77,92.8,92.77,92.78,65100.0,48.9898,49.0056,48.9898,48.995,65100.0
2013-06-14 11:50:00,92.78,92.81,92.77,92.8,21300.0,48.995,49.0109,48.9898,49.0056,21300.0
2013-06-14 11:55:00,92.8,92.81,92.78,92.79,22100.0,49.0056,49.0109,48.995,49.0003,22100.0
2013-06-14 12:00:00,92.8,92.81,92.74,92.75,16100.0,49.0056,49.0109,48.9739,48.9792,16100.0
2013-06-14 12:05:00,92.74,92.8,92.74,92.78,27600.0,48.9739,49.0056,48.9739,48.995,27600.0
2013-06-14 12:10:00,92.78,92.8,92.75,92.77,66600.0,48.995,49.0056,48.9792,48.9898,66600.0
2013-06-14 12:15:00,92.77,92.79,92.73,92.78,25900.0,48.9898,49.0003,48.9686,48.995,25900.0
2013-06-14 12:20:00,92.79,92.79,92.75,92.76,11800.0,49.0003,49.0003,48.9792,48.9845,11800.0
2013-06-14 12:25:00,92.76,92.76,92.74,92.75,7600.0,48.9845,48.9845,48.9739,48.9792,7600.0
2013-06-14 12:30:00,92.74,92.76,92.73,92.73,12900.0,48.9739,48.9845,48.9686,48.9686,12900.0
2013-06-14 12:35:00,92.74,92.76,92.73,92.76,24400.0,48.9739,48.9845,48.9686,48.9845,24400.0
2013-06-14 12:40:00,92.75,92.76,92.73,92.74,7100.0,48.9792,48.9845,48.9686,48.9739,7100.0
2013-06-14 12:45:00,92.74,92.75,92.73,92.74,6800.0,48.9739,48.9792,48.9686,48.9739,6800.0
2013-06-14 12:50:00,92.74,92.75,92.73,92.75,5800.0,48.9739,48.9792,48.9686,48.9792,5800.0
2013-06-14 12:55:00,92.75,92.75,92.73,92.74,28600.0,48.9792,48.9792,48.9686,48.9739,28600.0
2013-06-14 13:00:00,92.74,92.75,92.7,92.71,12100.0,48.9739,48.9792,48.9528,48.9581,12100.0
2013-06-14 13:05:00,92.7,92.72,92.69,92.69,90100.0,48.9528,48.9634,48.9475,48.9475,90100.0
2013-06-14 13:10:00,92.7,92.71,92.69,92.69,37200.0,48.9528,48.9581,48.9475,48.9475,37200.0
2013-06-14 13:15:00,92.69,92.7,92.65,92.65,16300.0,48.9475,48.9528,48.9264,48.9264,16300.0
2013-06-14 13:20:00,92.65,92.67,92.61,92.61,13700.0,48.9264,48.937,48.9053,48.9053,13700.0
2013-06-14 13:25:00,92.61,92.62,92.58,92.58,69100.0,48.9053,48.9106,48.8894,48.8894,69100.0
2013-06-14 13:30:00,92.57,92.65,92.56,92.64,55800.0,48.8841,48.9264,48.8789,48.9211,55800.0
2013-06-14 13:35:00,92.63,92.63,92.56,92.57,39000.0,48.9158,48.9158,48.8789,48.8841,39000.0
2013-06-14 13:40:00,92.57,92.66,92.56,92.62,27300.0,48.8841,48.9317,48.8789,48.9106,27300.0
2013-06-14 13:45:00,92.62,92.64,92.61,92.63,42800.0,48.9106,48.9211,48.9053,48.9158,42800.0
2013-06-14 13:50:00,92.63,92.64,92.55,92.56,33400.0,48.9158,48.9211,48.8736,48.8789,33400.0
2013-06-14 13:55:00,92.55,92.6,92.55,92.6,42600.0,48.8736,48.9,48.8736,48.9,42600.0
2013-06-14 14:00:00,92.6,92.64,92.6,92.63,45000.0,48.9,48.9211,48.9,48.9158,45000.0
2013-06-14 14:05:00,92.63,92.7,92.63,92.7,34400.0,48.9158,48.9528,48.9158,48.9528,34400.0
2013-06-14 14:10:00,92.7,92.7,92.67,92.7,19800.0,48.9528,48.9528,48.937,48.9528,19800.0
2013-06-14 14:15:00,92.7,92.72,92.67,92.7,52400.0,48.9528,48.9634,48.937,48.9528,52400.0
2013-06-14 14:20:00,92.69,92.81,92.69,92.8,57000.0,48.9475,49.0109,48.9475,49.0056,57000.0
2013-06-14 14:25:00,92.8,92.81,92.79,92.8,16000.0,49.0056,49.0109,49.0003,49.0056,16000.0
2013-06-14 14:30:00,92.81,92.86,92.77,92.77,52600.0,49.0109,49.0373,48.9898,48.9898,52600.0
2013-06-14 14:35:00,92.78,92.79,92.73,92.78,38800.0,48.995,49.0003,48.9686,48.995,38800.0
2013-06-14 14:40:00,92.77,92.79,92.76,92.78,32700.0,48.9898,49.0003,48.9845,48.995,32700.0
2013-06-14 14:45:00,92.78,92.78,92.74,92.77,52100.0,48.995,48.995,48.9739,48.9898,52100.0
2013-06-14 14:50:00,92.77,92.77,92.74,92.75,18500.0,48.9898,48.9898,48.9739,48.9792,18500.0
2013-06-14 14:55:00,92.74,92.75,92.69,92.7,47600.0,48.9739,48.9792,48.9475,48.9528,47600.0
2013-06-14 15:00:00,92.69,92.75,92.67,92.74,65200.0,48.9475,48.9792,48.937,48.9739,65200.0
2013-06-14 15:05:00,92.74,92.8,92.74,92.8,55600.0,48.9739,49.0056,48.9739,49.0056,55600.0
2013-06-14 15:10:00,92.79,92.83,92.78,92.83,39300.0,49.0003,49.0214,48.995,49.0214,39300.0
2013-06-14 15:15:00,92.83,92.92,92.82,92.9,53400.0,49.0214,49.069,49.0162,49.0584,53400.0
2013-06-14 15:20:00,92.89,92.94,92.83,92.86,67300.0,49.0531,49.0795,49.0214,49.0373,67300.0
2013-06-14 15:25:00,92.86,92.86,92.75,92.75,39100.0,49.0373,49.0373,48.9792,48.9792,39100.0
2013-06-14 15:30:00,92.75,92.82,92.75,92.75,38700.0,48.9792,49.0162,48.9792,48.9792,38700.0
2013-06-14 15:35:00,92.75,92.84,92.75,92.75,46000.0,48.9792,49.0267,48.9792,48.9792,46000.0
2013-06-14 15:40:00,92.74,92.75,92.73,92.73,28300.0,48.9739,48.9792,48.9686,48.9686,28300.0
2013-06-14 15:45:00,92.73,92.78,92.71,92.78,83400.0,48.9686,48.995,48.9581,48.995,83400.0
2013-06-14 15:50:00,92.78,92.8,92.71,92.75,64300.0,48.995,49.0056,48.9581,48.9792,64300.0
2013-06-14 15:55:00,92.75,92.81,92.74,92.78,150900.0,48.9792,49.0109,48.9739,48.995,150900.0
2013-06-17 09:30:00,92.93,93.18,92.93,93.15,113000.0,49.0743,49.2063,49.0743,49.1904,113000.0
2013-06-17 09:35:00,93.15,93.18,93.1,93.18,78200.0,49.1904,49.2063,49.164,49.2063,78200.0
2013-06-17 09:40:00,93.18,93.18,93.13,93.17,50800.0,49.2063,49.2063,49.1799,49.201,50800.0
2013-06-17 09:45:00,93.17,93.19,93.16,93.18,48700.0,49.201,49.2116,49.1957,49.2063,48700.0
2013-06-17 09:50:00,93.18,93.18,93.16,93.18,17800.0,49.2063,49.2063,49.1957,49.2063,17800.0
2013-06-17 09:55:00,93.18,93.21,93.17,93.19,53300.0,49.2063,49.2221,49.201,49.2116,53300.0
2013-06-17 10:00:00,93.19,93.21,93.01,93.13,184500.0,49.2116,49.2221,49.1165,49.1799,184500.0
2013-06-17 10:05:00,93.13,93.17,93.12,93.16,46300.0,49.1799,49.201,49.1746,49.1957,46300.0
2013-06-17 10:10:00,93.16,93.17,93.16,93.17,12100.0,49.1957,49.201,49.1957,49.201,12100.0
2013-06-17 10:15:00,93.17,93.18,93.16,93.18,44700.0,49.201,49.2063,49.1957,49.2063,44700.0
2013-06-17 10:20:00,93.18,93.18,93.16,93.17,41300.0,49.2063,49.2063,49.1957,49.201,41300.0
2013-06-17 10:25:00,93.16,93.17,93.16,93.17,40600.0,49.1957,49.201,49.1957,49.201,40600.0
2013-06-17 10:30:00,93.17,93.17,93.16,93.17,12400.0,49.201,49.201,49.1957,49.201,12400.0
2013-06-17 10:35:00,93.17,93.21,93.17,93.19,36700.0,49.201,49.2221,49.201,49.2116,36700.0
2013-06-17 10:40:00,93.19,93.2,93.15,93.2,29700.0,49.2116,49.2168,49.1904,49.2168,29700.0
2013-06-17 10:45:00,93.2,93.2,93.16,93.18,33900.0,49.2168,49.2168,49.1957,49.2063,33900.0
2013-06-17 10:50:00,93.17,93.2,93.16,93.2,7900.0,49.201,49.2168,49.1957,49.2168,7900.0
2013-06-17 10:55:00,93.2,93.21,93.19,93.21,13500.0,49.2168,49.2221,49.2116,49.2221,13500.0
2013-06-17 11:00:00,93.2,93.24,93.19,93.24,318600.0,49.2168,49.238,49.2116,49.238,318600.0
2013-06-17 11:05:00,93.25,93.27,93.22,93.27,28300.0,49.2432,49.2538,49.2274,49.2538,28300.0
2013-06-17 11:10:00,93.27,93.29,93.27,93.27,23300.0,49.2538,49.2644,49.2538,49.2538,23300.0
2013-06-17 11:15:00,93.28,93.3,93.28,93.3,12200.0,49.2591,49.2696,49.2591,49.2696,12200.0
2013-06-17 11:20:00,93.3,93.3,93.26,93.27,14800.0,49.2696,49.2696,49.2485,49.2538,14800.0
2013-06-17 11:25:00,93.28,93.3,93.26,93.28,15600.0,49.2591,49.2696,49.2485,49.2591,15600.0
2013-06-17 11:30:00,93.28,93.31,93.27,93.3,31100.0,49.2591,49.2749,49.2538,49.2696,31100.0
2013-06-17 11:35:00,93.3,93.31,93.28,93.31,28000.0,49.2696,49.2749,49.2591,49.2749,28000.0
2013-06-17 11:40:00,93.3,93.31,93.3,93.31,9500.0,49.2696,49.2749,49.2696,49.2749,9500.0
2013-06-17 11:45:00,93.3,93.45,93.3,93.34,328200.0,49.2696,49.3489,49.2696,49.2908,328200.0
2013-06-17 11:50:00,93.34,93.34,93.33,93.33,2700.0,49.2908,49.2908,49.2855,49.2855,2700.0
2013-06-17 11:55:00,93.34,93.35,93.33,93.34,66800.0,49.2908,49.296,49.2855,49.2908,66800.0
2013-06-17 12:00:00,93.34,93.35,93.33,93.34,95000.0,49.2908,49.296,49.2855,49.2908,95000.0
2013-06-17 12:05:00,93.34,93.34,93.33,93.33,40500.0,49.2908,49.2908,49.2855,49.2855,40500.0
2013-06-17 12:10:00,93.33,93.33,93.32,93.33,7300.0,49.2855,49.2855,49.2802,49.2855,7300.0
2013-06-17 12:15:00,93.33,93.33,93.3,93.32,96800.0,49.2855,49.2855,49.2696,49.2802,96800.0
2013-06-17 12:20:00,93.33,93.33,93.32,93.33,15900.0,49.2855,49.2855,49.2802,49.2855,15900.0
2013-06-17 12:25:00,93.33,93.34,93.3,93.31,36400.0,49.2855,49.2908,49.2696,49.2749,36400.0
2013-06-17 12:30:00,93.31,93.31,93.28,93.29,83400.0,49.2749,49.2749,49.2591,49.2644,83400.0
2013-06-17 12:35:00,93.29,93.3,93.28,93.3,27200.0,49.2644,49.2696,49.2591,49.2696,27200.0
2013-06-17 12:40:00,93.3,93.32,93.29,93.31,19400.0,49.2696,49.2802,49.2644,49.2749,19400.0
2013-06-17 12:45:00,93.31,93.31,93.3,93.31,43400.0,49.2749,49.2749,49.2696,49.2749,43400.0
2013-06-17 12:50:00,93.3,93.31,93.3,93.31,4200.0,49.2696,49.2749,49.2696,49.2749,4200.0
2013-06-17 12:55:00,93.3,93.33,93.3,93.33,22200.0,49.2696,49.2855,49.2696,49.2855,22200.0
2013-06-17 13:00:00,93.33,93.33,93.31,93.31,18900.0,49.2855,49.2855,49.2749,49.2749,18900.0
2013-06-17 13:05:00,93.31,93.31,93.3,93.3,27300.0,49.2749,49.2749,49.2696,49.2696,27300.0
2013-06-17 13:10:00,93.31,93.31,93.28,93.3,21400.0,49.2749,49.2749,49.2591,49.2696,21400.0
2013-06-17 13:15:00,93.3,93.3,93.27,93.28,14400.0,49.2696,49.2696,49.2538,49.2591,14400.0
2013-06-17 13:20:00,93.29,93.31,93.28,93.3,27000.0,49.2644,49.2749,49.2591,49.2696,27000.0
2013-06-17 13:25:00,93.29,93.31,93.29,93.3,10000.0,49.2644,49.2749,49.2644,49.2696,10000.0
2013-06-17 13:30:00,93.29,93.31,93.29,93.3,21000.0,49.2644,49.2749,49.2644,49.2696,21000.0
2013-06-17 13:35:00,93.3,93.31,93.28,93.31,28000.0,49.2696,49.2749,49.2591,49.2749,28000.0
2013-06-17 13:40:00,93.3,93.32,93.3,93.32,8700.0,49.2696,49.2802,49.2696,49.2802,8700.0
2013-06-17 13:45:00,93.32,93.33,93.3,93.31,13500.0,49.2802,49.2855,49.2696,49.2749,13500.0
2013-06-17 13:50:00,93.31,93.32,93.31,93.31,10500.0,49.2749,49.2802,49.2749,49.2749,10500.0
2013-06-17 13:55:00,93.31,93.31,93.3,93.31,7700.0,49.2749,49.2749,49.2696,49.2749,7700.0
2013-06-17 14:00:00,93.31,93.31,93.28,93.3,44800.0,49.2749,49.2749,49.2591,49.2696,44800.0
2013-06-17 14:05:00,93.3,93.3,93.29,93.3,23400.0,49.2696,49.2696,49.2644,49.2696,23400.0
2013-06-17 14:10:00,93.3,93.3,93.29,93.29,10100.0,49.2696,49.2696,49.2644,49.2644,10100.0
2013-06-17 14:15:00,93.3,93.3,93.25,93.25,37200.0,49.2696,49.2696,49.2432,49.2432,37200.0
2013-06-17 14:20:00,93.25,93.26,93.15,93.17,40100.0,49.2432,49.2485,49.1904,49.201,40100.0
2013-06-17 14:25:00,93.17,93.17,93.07,93.08,43600.0,49.201,49.201,49.1482,49.1535,43600.0
2013-06-17 14:30:00,93.09,93.23,93.09,93.21,30800.0,49.1587,49.2327,49.1587,49.2221,30800.0
2013-06-17 14:35:00,93.21,93.23,93.21,93.23,8000.0,49.2221,49.2327,49.2221,49.2327,8000.0
2013-06-17 14:40:00,93.23,93.24,93.23,93.24,10300.0,49.2327,49.238,49.2327,49.238,10300.0
2013-06-17 14:45:00,93.23,93.23,93.06,93.07,28900.0,49.2327,49.2327,49.1429,49.1482,28900.0
2013-06-17 14:50:00,93.05,93.06,92.89,92.9,136700.0,49.1376,49.1429,49.0531,49.0584,136700.0
2013-06-17 14:55:00,92.91,93.03,92.9,92.99,37600.0,49.0637,49.1271,49.0584,49.1059,37600.0
2013-06-17 15:00:00,92.99,93.07,92.96,93.06,35100.0,49.1059,49.1482,49.0901,49.1429,35100.0
2013-06-17 15:05:00,93.07,93.09,93.02,93.08,18800.0,49.1482,49.1587,49.1218,49.1535,18800.0
2013-06-17 15:10:00,93.09,93.1,93.07,93.07,19700.0,49.1587,49.164,49.1482,49.1482,19700.0
2013-06-17 15:15:00,93.08,93.14,93.06,93.07,10200.0,49.1535,49.1852,49.1429,49.1482,10200.0
2013-06-17 15:20:00,93.06,93.1,93.02,93.09,43400.0,49.1429,49.164,49.1218,49.1587,43400.0
2013-06-17 15:25:00,93.09,93.09,92.98,93.0,147900.0,49.1587,49.1587,49.1007,49.1112,147900.0
2013-06-17 15:30:00,93.01,93.06,92.98,93.03,54800.0,49.1165,49.1429,49.1007,49.1271,54800.0
2013-06-17 15:35:00,93.03,93.05,93.01,93.05,31600.0,49.1271,49.1376,49.1165,49.1376,31600.0
2013-06-17 15:40:00,93.05,93.06,93.04,93.05,27600.0,49.1376,49.1429,49.1323,49.1376,27600.0
2013-06-17 15:45:00,93.04,93.05,93.04,93.05,16800.0,49.1323,49.1376,49.1323,49.1376,16800.0
2013-06-17 15:50:00,93.05,93.05,92.85,92.91,178800.0,49.1376,49.1376,49.032,49.0637,178800.0
2013-06-17 15:55:00,92.91,92.95,92.84,92.84,166600.0,49.0637,49.0848,49.0267,49.0267,166600.0
2013-06-18 09:30:00,92.76,92.96,92.76,92.95,68400.0,48.9845,49.0901,48.9845,49.0848,68400.0
2013-06-18 09:35:00,92.95,93.0,92.94,92.98,47400.0,49.0848,49.1112,49.0795,49.1007,47400.0
2013-06-18 09:40:00,92.98,92.99,92.95,92.98,27700.0,49.1007,49.1059,49.0848,49.1007,27700.0
2013-06-18 09:45:00,92.98,92.99,92.91,92.96,29200.0,49.1007,49.1059,49.0637,49.0901,29200.0
2013-06-18 09:50:00,92.97,92.97,92.94,92.94,32300.0,49.0954,49.0954,49.0795,49.0795,32300.0
2013-06-18 09:55:00,92.94,92.95,92.87,92.93,50000.0,49.0795,49.0848,49.0426,49.0743,50000.0
2013-06-18 10:00:00,92.94,92.96,92.92,92.95,20100.0,49.0795,49.0901,49.069,49.0848,20100.0
2013-06-18 10:05:00,92.95,92.95,92.9,92.91,29500.0,49.0848,49.0848,49.0584,49.0637,29500.0
2013-06-18 10:10:00,92.92,92.94,92.91,92.92,84900.0,49.069,49.0795,49.0637,49.069,84900.0
2013-06-18 10:15:00,92.92,92.93,92.89,92.89,179500.0,49.069,49.0743,49.0531,49.0531,179500.0
2013-06-18 10:20:00,92.89,92.92,92.84,92.89,125300.0,49.0531,49.069,49.0267,49.0531,125300.0
2013-06-18 10:25:00,92.88,92.91,92.86,92.86,64400.0,49.0479,49.0637,49.0373,49.0373,64400.0
2013-06-18 10:30:00,92.87,92.87,92.86,92.87,25000.0,49.0426,49.0426,49.0373,49.0426,25000.0
2013-06-18 10:35:00,92.87,92.91,92.85,92.89,122900.0,49.0426,49.0637,49.032,49.0531,122900.0
2013-06-18 10:40:00,92.89,92.91,92.87,92.88,40200.0,49.0531,49.0637,49.0426,49.0479,40200.0
2013-06-18 10:45:00,92.89,92.93,92.87,92.87,27700.0,49.0531,49.0743,49.0426,49.0426,27700.0
2013-06-18 10:50:00,92.87,92.9,92.85,92.9,18200.0,49.0426,49.0584,49.032,49.0584,18200.0
2013-06-18 10:55:00,92.89,92.94,92.88,92.94,25100.0,49.0531,49.0795,49.0479,49.0795,25100.0
2013-06-18 11:00:00,92.95,92.95,92.91,92.91,32900.0,49.0848,49.0848,49.0637,49.0637,32900.0
2013-06-18 11:05:00,92.91,92.94,92.91,92.94,7200.0,49.0637,49.0795,49.0637,49.0795,7200.0
2013-06-18 11:10:00,92.93,92.95,92.87,92.95,36300.0,49.0743,49.0848,49.0426,49.0848,36300.0
2013-06-18 11:15:00,92.95,92.98,92.91,92.91,39000.0,49.0848,49.1007,49.0637,49.0637,39000.0
2013-06-18 11:20:00,92.94,92.96,92.88,92.92,42100.0,49.0795,49.0901,49.0479,49.069,42100.0
2013-06-18 11:25:00,92.92,92.95,92.9,92.9,48400.0,49.069,49.0848,49.0584,49.0584,48400.0
2013-06-18 11:30:00,92.91,92.93,92.91,92.92,40100.0,49.0637,49.0743,49.0637,49.069,40100.0
2013-06-18 11:35:00,92.92,92.98,92.91,92.96,40000.0,49.069,49.1007,49.0637,49.0901,40000.0
2013-06-18 11:40:00,92.96,92.96,92.95,92.96,10200.0,49.0901,49.0901,49.0848,49.0901,10200.0
2013-06-18 11:45:00,92.96,92.96,92.96,92.96,12400.0,49.0901,49.0901,49.0901,49.0901,12400.0
2013-06-18 11:50:00,92.96,92.97,92.95,92.95,45900.0,49.0901,49.0954,49.0848,49.0848,45900.0
2013-06-18 11:55:00,92.95,92.97,92.94,92.95,28800.0,49.0848,49.0954,49.0795,49.0848,28800.0
2013-06-18 12:00:00,92.94,92.94,92.9,92.94,20400.0,49.0795,49.0795,49.0584,49.0795,20400.0
2013-06-18 12:05:00,92.93,92.95,92.9,92.94,19200.0,49.0743,49.0848,49.0584,49.0795,19200.0
2013-06-18 12:10:00,92.94,92.94,92.91,92.91,14800.0,49.0795,49.0795,49.0637,49.0637,14800.0
2013-06-18 12:15:00,92.91,92.94,92.91,92.92,14400.0,49.0637,49.0795,49.0637,49.069,14400.0
2013-06-18 12:20:00,92.92,92.92,92.89,92.92,18500.0,49.069,49.069,49.0531,49.069,18500.0
2013-06-18 12:25:00,92.91,92.95,92.91,92.94,14100.0,49.0637,49.0848,49.0637,49.0795,14100.0
2013-06-18 12:30:00,92.93,92.95,92.93,92.94,7100.0,49.0743,49.0848,49.0743,49.0795,7100.0
2013-06-18 12:35:00,92.94,92.96,92.94,92.96,6000.0,49.0795,49.0901,49.0795,49.0901,6000.0
2013-06-18 12:40:00,92.96,92.97,92.95,92.96,30000.0,49.0901,49.0954,49.0848,49.0901,30000.0
2013-06-18 12:45:00,92.96,92.97,92.95,92.96,56200.0,49.0901,49.0954,49.0848,49.0901,56200.0
2013-06-18 12:50:00,92.95,92.95,92.9,92.91,28900.0,49.0848,49.0848,49.0584,49.0637,28900.0
2013-06-18 12:55:00,92.93,92.96,92.93,92.93,19600.0,49.0743,49.0901,49.0743,49.0743,19600.0
2013-06-18 13:00:00,92.92,92.95,92.92,92.95,8200.0,49.069,49.0848,49.069,49.0848,8200.0
2013-06-18 13:05:00,92.95,92.96,92.94,92.96,7400.0,49.0848,49.0901,49.0795,49.0901,7400.0
2013-06-18 13:10:00,92.94,92.96,92.94,92.96,7500.0,49.0795,49.0901,49.0795,49.0901,7500.0
2013-06-18 13:15:00,92.96,92.96,92.93,92.94,25000.0,49.0901,49.0901,49.0743,49.0795,25000.0
2013-06-18 13:20:00,92.93,92.94,92.92,92.92,11500.0,49.0743,49.0795,49.069,49.069,11500.0
2013-06-18 13:25:00,92.92,92.94,92.92,92.93,5900.0,49.069,49.0795,49.069,49.0743,5900.0
2013-06-18 13:30:00,92.93,92.94,92.9,92.9,19600.0,49.0743,49.0795,49.0584,49.0584,19600.0
2013-06-18 13:35:00,92.91,92.91,92.9,92.91,3400.0,49.0637,49.0637,49.0584,49.0637,3400.0
2013-06-18 13:40:00,92.91,92.92,92.89,92.92,24900.0,49.0637,49.069,49.0531,49.069,24900.0
2013-06-18 13:45:00,92.92,92.92,92.9,92.9,10600.0,49.069,49.069,49.0584,49.0584,10600.0
2013-06-18 13:50:00,92.9,92.91,92.89,92.89,27300.0,49.0584,49.0637,49.0531,49.0531,27300.0
2013-06-18 13:55:00,92.9,92.9,92.86,92.86,19600.0,49.0584,49.0584,49.0373,49.0373,19600.0
2013-06-18 14:00:00,92.86,92.87,92.86,92.87,11800.0,49.0373,49.0426,49.0373,49.0426,11800.0
2013-06-18 14:05:00,92.87,92.88,92.87,92.87,27200.0,49.0426,49.0479,49.0426,49.0426,27200.0
2013-06-18 14:10:00,92.87,92.88,92.87,92.88,14300.0,49.0426,49.0479,49.0426,49.0479,14300.0
2013-06-18 14:15:00,92.88,92.88,92.83,92.86,104500.0,49.0479,49.0479,49.0214,49.0373,104500.0
2013-06-18 14:20:00,92.86,92.86,92.85,92.86,15500.0,49.0373,49.0373,49.032,49.0373,15500.0
2013-06-18 14:25:00,92.86,92.88,92.85,92.88,46000.0,49.0373,49.0479,49.032,49.0479,46000.0
2013-06-18 14:30:00,92.88,92.9,92.87,92.88,47100.0,49.0479,49.0584,49.0426,49.0479,47100.0
2013-06-18 14:35:00,92.88,92.9,92.88,92.89,47100.0,49.0479,49.0584,49.0479,49.0531,47100.0
2013-06-18 14:40:00,92.9,92.9,92.85,92.87,41500.0,49.0584,49.0584,49.032,49.0426,41500.0
2013-06-18 14:45:00,92.86,92.89,92.85,92.88,11200.0,49.0373,49.0531,49.032,49.0479,11200.0
2013-06-18 14:50:00,92.88,92.91,92.88,92.89,42000.0,49.0479,49.0637,49.0479,49.0531,42000.0
2013-06-18 14:55:00,92.89,92.93,92.89,92.9,27400.0,49.0531,49.0743,49.0531,49.0584,27400.0
2013-06-18 15:00:00,92.9,92.91,92.9,92.91,10200.0,49.0584,49.0637,49.0584,49.0637,10200.0
2013-06-18 15:05:00,92.91,92.91,92.9,92.9,17300.0,49.0637,49.0637,49.0584,49.0584,17300.0
2013-06-18 15:10:00,92.91,92.93,92.9,92.93,34200.0,49.0637,49.0743,49.0584,49.0743,34200.0
2013-06-18 15:15:00,92.93,92.94,92.92,92.92,26000.0,49.0743,49.0795,49.069,49.069,26000.0
2013-06-18 15:20:00,92.92,92.96,92.92,92.94,67200.0,49.069,49.0901,49.069,49.0795,67200.0
2013-06-18 15:25:00,92.94,92.95,92.89,92.89,35900.0,49.0795,49.0848,49.0531,49.0531,35900.0
2013-06-18 15:30:00,92.9,92.91,92.89,92.91,21200.0,49.0584,49.0637,49.0531,49.0637,21200.0
2013-06-18 15:35:00,92.91,92.92,92.89,92.9,30900.0,49.0637,49.069,49.0531,49.0584,30900.0
2013-06-18 15:40:00,92.89,92.9,92.88,92.89,36700.0,49.0531,49.0584,49.0479,49.0531,36700.0
2013-06-18 15:45:00,92.89,92.9,92.88,92.89,74200.0,49.0531,49.0584,49.0479,49.0531,74200.0
2013-06-18 15:50:00,92.9,92.92,92.87,92.92,90500.0,49.0584,49.069,49.0426,49.069,90500.0
2013-06-18 15:55:00,92.92,93.11,92.92,93.01,326900.0,49.069,49.1693,49.069,49.1165,326900.0
2013-06-19 09:30:00,92.95,93.27,92.95,93.24,86400.0,49.0848,49.2538,49.0848,49.238,86400.0
2013-06-19 09:35:00,93.24,93.27,93.05,93.07,82200.0,49.238,49.2538,49.1376,49.1482,82200.0
2013-06-19 09:40:00,93.05,93.14,93.05,93.13,11700.0,49.1376,49.1852,49.1376,49.1799,11700.0
2013-06-19 09:45:00,93.13,93.21,93.12,93.12,68100.0,49.1799,49.2221,49.1746,49.1746,68100.0
2013-06-19 09:50:00,93.13,93.18,93.11,93.14,129000.0,49.1799,49.2063,49.1693,49.1852,129000.0
2013-06-19 09:55:00,93.14,93.17,93.1,93.1,93700.0,49.1852,49.201,49.164,49.164,93700.0
2013-06-19 10:00:00,93.12,93.13,93.05,93.07,99000.0,49.1746,49.1799,49.1376,49.1482,99000.0
2013-06-19 10:05:00,93.12,93.12,93.1,93.11,8000.0,49.1746,49.1746,49.164,49.1693,8000.0
2013-06-19 10:10:00,93.1,93.11,93.1,93.1,28700.0,49.164,49.1693,49.164,49.164,28700.0
2013-06-19 10:15:00,93.1,93.11,93.1,93.11,32100.0,49.164,49.1693,49.164,49.1693,32100.0
2013-06-19 10:20:00,93.11,93.12,93.1,93.1,64400.0,49.1693,49.1746,49.164,49.164,64400.0
2013-06-19 10:25:00,93.1,93.11,93.08,93.09,29000.0,49.164,49.1693,49.1535,49.1587,29000.0
2013-06-19 10:30:00,93.09,93.09,93.07,93.08,42200.0,49.1587,49.1587,49.1482,49.1535,42200.0
2013-06-19 10:35:00,93.08,93.12,93.07,93.11,38300.0,49.1535,49.1746,49.1482,49.1693,38300.0
2013-06-19 10:40:00,93.11,93.12,93.11,93.11,20800.0,49.1693,49.1746,49.1693,49.1693,20800.0
2013-06-19 10:45:00,93.11,93.12,93.09,93.09,29500.0,49.1693,49.1746,49.1587,49.1587,29500.0
2013-06-19 10:50:00,93.1,93.1,93.09,93.1,28500.0,49.164,49.164,49.1587,49.164,28500.0
2013-06-19 10:55:00,93.1,93.15,93.09,93.12,157400.0,49.164,49.1904,49.1587,49.1746,157400.0
2013-06-19 11:00:00,93.12,93.12,93.1,93.12,29100.0,49.1746,49.1746,49.164,49.1746,29100.0
2013-06-19 11:05:00,93.12,93.13,93.11,93.11,72700.0,49.1746,49.1799,49.1693,49.1693,72700.0
2013-06-19 11:10:00,93.12,93.12,93.1,93.12,14400.0,49.1746,49.1746,49.164,49.1746,14400.0
2013-06-19 11:15:00,93.11,93.15,93.11,93.12,71800.0,49.1693,49.1904,49.1693,49.1746,71800.0
2013-06-19 11:20:00,93.12,93.16,93.11,93.15,166900.0,49.1746,49.1957,49.1693,49.1904,166900.0
2013-06-19 11:25:00,93.15,93.16,93.12,93.13,99900.0,49.1904,49.1957,49.1746,49.1799,99900.0
2013-06-19 11:30:00,93.14,93.14,93.13,93.14,15800.0,49.1852,49.1852,49.1799,49.1852,15800.0
2013-06-19 11:35:00,93.13,93.14,93.13,93.14,13600.0,49.1799,49.1852,49.1799,49.1852,13600.0
2013-06-19 11:40:00,93.13,93.16,93.13,93.15,55900.0,49.1799,49.1957,49.1799,49.1904,55900.0
2013-06-19 11:45:00,93.15,93.16,93.12,93.14,33800.0,49.1904,49.1957,49.1746,49.1852,33800.0
2013-06-19 11:50:00,93.14,93.17,93.14,93.16,17300.0,49.1852,49.201,49.1852,49.1957,17300.0
2013-06-19 11:55:00,93.17,93.19,93.15,93.18,65400.0,49.201,49.2116,49.1904,49.2063,65400.0
2013-06-19 12:00:00,93.17,93.18,93.15,93.16,113100.0,49.201,49.2063,49.1904,49.1957,113100.0
2013-06-19 12:05:00,93.16,93.18,93.16,93.17,30000.0,49.1957,49.2063,49.1957,49.201,30000.0
2013-06-19 12:10:00,93.18,93.18,93.17,93.18,18700.0,49.2063,49.2063,49.201,49.2063,18700.0
2013-06-19 12:15:00,93.18,93.19,93.15,93.16,65100.0,49.2063,49.2116,49.1904,49.1957,65100.0
2013-06-19 12:20:00,93.16,93.18,93.16,93.17,22400.0,49.1957,49.2063,49.1957,49.201,22400.0
2013-06-19 12:25:00,93.17,93.18,93.17,93.17,37100.0,49.201,49.2063,49.201,49.201,37100.0
2013-06-19 12:30:00,93.17,93.18,93.17,93.18,27400.0,49.201,49.2063,49.201,49.2063,27400.0
2013-06-19 12:35:00,93.18,93.18,93.17,93.18,42000.0,49.2063,49.2063,49.201,49.2063,42000.0
2013-06-19 12:40:00,93.18,93.18,93.16,93.16,63100.0,49.2063,49.2063,49.1957,49.1957,63100.0
2013-06-19 12:45:00,93.17,93.18,93.15,93.17,41400.0,49.201,49.2063,49.1904,49.201,41400.0
2013-06-19 12:50:00,93.17,93.18,93.17,93.17,32200.0,49.201,49.2063,49.201,49.201,32200.0
2013-06-19 12:55:00,93.17,93.18,93.12,93.15,20800.0,49.201,49.2063,49.1746,49.1904,20800.0
2013-06-19 13:00:00,93.15,93.16,93.08,93.1,36900.0,49.1904,49.1957,49.1535,49.164,36900.0
2013-06-19 13:05:00,93.12,93.15,93.12,93.14,11700.0,49.1746,49.1904,49.1746,49.1852,11700.0
2013-06-19 13:10:00,93.14,93.15,93.14,93.15,11200.0,49.1852,49.1904,49.1852,49.1904,11200.0
2013-06-19 13:15:00,93.14,93.17,93.14,93.15,32400.0,49.1852,49.201,49.1852,49.1904,32400.0
2013-06-19 13:20:00,93.15,93.16,93.11,93.12,36500.0,49.1904,49.1957,49.1693,49.1746,36500.0
2013-06-19 13:25:00,93.12,93.15,93.12,93.14,9500.0,49.1746,49.1904,49.1746,49.1852,9500.0
2013-06-19 13:30:00,93.15,93.16,93.13,93.16,69800.0,49.1904,49.1957,49.1799,49.1957,69800.0
2013-06-19 13:35:00,93.16,93.16,93.15,93.16,14600.0,49.1957,49.1957,49.1904,49.1957,14600.0
2013-06-19 13:40:00,93.16,93.17,93.15,93.16,36000.0,49.1957,49.201,49.1904,49.1957,36000.0
2013-06-19 13:45:00,93.17,93.2,93.16,93.2,32000.0,49.201,49.2168,49.1957,49.2168,32000.0
2013-06-19 13:50:00,93.2,93.23,93.19,93.21,96900.0,49.2168,49.2327,49.2116,49.2221,96900.0
2013-06-19 13:55:00,93.22,93.25,93.2,93.25,60900.0,49.2274,49.2432,49.2168,49.2432,60900.0
2013-06-19 14:00:00,93.23,93.24,92.9,92.93,23000.0,49.2327,49.238,49.0584,49.0743,23000.0
2013-06-19 14:05:00,92.93,93.03,92.89,93.0,31600.0,49.0743,49.1271,49.0531,49.1112,31600.0
2013-06-19 14:10:00,92.99,93.03,92.94,92.98,253500.0,49.1059,49.1271,49.0795,49.1007,253500.0
2013-06-19 14:15:00,92.98,92.98,92.85,92.86,190400.0,49.1007,49.1007,49.032,49.0373,190400.0
2013-06-19 14:20:00,92.86,92.88,92.8,92.8,102700.0,49.0373,49.0479,49.0056,49.0056,102700.0
2013-06-19 14:25:00,92.82,92.89,92.8,92.88,41200.0,49.0162,49.0531,49.0056,49.0479,41200.0
2013-06-19 14:30:00,92.87,92.87,92.82,92.83,14000.0,49.0426,49.0426,49.0162,49.0214,14000.0
2013-06-19 14:35:00,92.82,92.83,92.8,92.82,36600.0,49.0162,49.0214,49.0056,49.0162,36600.0
2013-06-19 14:40:00,92.81,92.84,92.8,92.82,24300.0,49.0109,49.0267,49.0056,49.0162,24300.0
2013-06-19 14:45:00,92.81,92.82,92.7,92.71,128100.0,49.0109,49.0162,48.9528,48.9581,128100.0
2013-06-19 14:50:00,92.71,92.73,92.6,92.6,234400.0,48.9581,48.9686,48.9,48.9,234400.0
2013-06-19 14:55:00,92.63,92.63,92.26,92.26,212800.0,48.9158,48.9158,48.7204,48.7204,212800.0
2013-06-19 15:00:00,92.26,92.26,91.89,92.01,505800.0,48.7204,48.7204,48.5251,48.5884,505800.0
2013-06-19 15:05:00,92.02,92.18,91.87,91.87,197200.0,48.5937,48.6782,48.5145,48.5145,197200.0
2013-06-19 15:10:00,91.85,91.95,91.71,91.77,130000.0,48.5039,48.5567,48.43,48.4617,130000.0
2013-06-19 15:15:00,91.8,91.88,91.76,91.77,55700.0,48.4775,48.5198,48.4564,48.4617,55700.0
2013-06-19 15:20:00,91.77,91.93,91.75,91.88,49700.0,48.4617,48.5462,48.4511,48.5198,49700.0
2013-06-19 15:25:00,91.88,92.07,91.88,92.04,128900.0,48.5198,48.6201,48.5198,48.6043,128900.0
2013-06-19 15:30:00,92.04,92.16,92.04,92.09,135400.0,48.6043,48.6676,48.6043,48.6307,135400.0
2013-06-19 15:35:00,92.08,92.15,92.08,92.15,293600.0,48.6254,48.6624,48.6254,48.6624,293600.0
2013-06-19 15:40:00,92.14,92.17,92.09,92.14,298100.0,48.6571,48.6729,48.6307,48.6571,298100.0
2013-06-19 15:45:00,92.13,92.13,91.85,91.94,284000.0,48.6518,48.6518,48.5039,48.5515,284000.0
2013-06-19 15:50:00,91.94,91.94,91.75,91.8,163500.0,48.5515,48.5515,48.4511,48.4775,163500.0
2013-06-19 15:55:00,91.8,92.0,91.62,91.66,586900.0,48.4775,48.5831,48.3825,48.4036,586900.0
2013-06-20 09:30:00,91.09,91.2,90.28,90.65,652200.0,48.1026,48.1607,47.6748,47.8702,652200.0
2013-06-20 09:35:00,90.64,90.82,90.5,90.82,405400.0,47.865,47.96,47.791,47.96,405400.0
2013-06-20 09:40:00,90.8,90.94,90.75,90.82,283300.0,47.9494,48.0234,47.923,47.96,283300.0
2013-06-20 09:45:00,90.82,90.98,90.82,90.93,172900.0,47.96,48.0445,47.96,48.0181,172900.0
2013-06-20 09:50:00,90.92,91.02,90.91,90.92,249900.0,48.0128,48.0656,48.0075,48.0128,249900.0
2013-06-20 09:55:00,90.92,90.94,90.81,90.81,266700.0,48.0128,48.0234,47.9547,47.9547,266700.0
2013-06-20 10:00:00,90.81,90.82,90.64,90.78,247400.0,47.9547,47.96,47.865,47.9389,247400.0
2013-06-20 10:05:00,90.77,91.0,90.77,90.98,234200.0,47.9336,48.0551,47.9336,48.0445,234200.0
2013-06-20 10:10:00,90.99,91.03,90.92,91.0,348400.0,48.0498,48.0709,48.0128,48.0551,348400.0
2013-06-20 10:15:00,90.99,91.01,90.89,90.95,223700.0,48.0498,48.0603,47.997,48.0287,223700.0
2013-06-20 10:20:00,90.91,91.07,90.9,91.05,202000.0,48.0075,48.092,48.0023,48.0815,202000.0
2013-06-20 10:25:00,91.05,91.06,90.87,90.87,200500.0,48.0815,48.0868,47.9864,47.9864,200500.0
2013-06-20 10:30:00,90.88,91.05,90.85,90.92,209700.0,47.9917,48.0815,47.9759,48.0128,209700.0
2013-06-20 10:35:00,90.9,90.95,90.86,90.94,209000.0,48.0023,48.0287,47.9811,48.0234,209000.0
2013-06-20 10:40:00,90.94,91.02,90.92,91.02,71000.0,48.0234,48.0656,48.0128,48.0656,71000.0
2013-06-20 10:45:00,91.03,91.17,91.02,91.16,87900.0,48.0709,48.1448,48.0656,48.1396,87900.0
2013-06-20 10:50:00,91.16,91.36,91.16,91.17,211600.0,48.1396,48.2452,48.1396,48.1448,211600.0
2013-06-20 10:55:00,91.17,91.18,91.01,91.01,100400.0,48.1448,48.1501,48.0603,48.0603,100400.0
2013-06-20 11:00:00,91.02,91.1,91.0,91.01,119300.0,48.0656,48.1079,48.0551,48.0603,119300.0
2013-06-20 11:05:00,91.01,91.04,90.89,90.89,132100.0,48.0603,48.0762,47.997,47.997,132100.0
2013-06-20 11:10:00,90.89,91.07,90.89,91.06,89000.0,47.997,48.092,47.997,48.0868,89000.0
2013-06-20 11:15:00,91.06,91.16,91.05,91.05,93900.0,48.0868,48.1396,48.0815,48.0815,93900.0
2013-06-20 11:20:00,91.06,91.1,91.05,91.1,66700.0,48.0868,48.1079,48.0815,48.1079,66700.0
2013-06-20 11:25:00,91.1,91.1,91.07,91.09,66400.0,48.1079,48.1079,48.092,48.1026,66400.0
2013-06-20 11:30:00,91.09,91.11,91.07,91.11,102500.0,48.1026,48.1132,48.092,48.1132,102500.0
2013-06-20 11:35:00,91.11,91.11,91.01,91.09,87200.0,48.1132,48.1132,48.0603,48.1026,87200.0
2013-06-20 11:40:00,91.08,91.37,91.07,91.33,89800.0,48.0973,48.2505,48.092,48.2293,89800.0
2013-06-20 11:45:00,91.32,91.37,91.24,91.33,130800.0,48.2241,48.2505,48.1818,48.2293,130800.0
2013-06-20 11:50:00,91.33,91.49,91.32,91.49,129500.0,48.2293,48.3138,48.2241,48.3138,129500.0
2013-06-20 11:55:00,91.49,91.58,91.45,91.56,182300.0,48.3138,48.3614,48.2927,48.3508,182300.0
2013-06-20 12:00:00,91.54,91.56,91.45,91.45,22200.0,48.3402,48.3508,48.2927,48.2927,22200.0
2013-06-20 12:05:00,91.45,91.47,91.42,91.46,87600.0,48.2927,48.3033,48.2769,48.298,87600.0
2013-06-20 12:10:00,91.46,91.46,91.4,91.4,34300.0,48.298,48.298,48.2663,48.2663,34300.0
2013-06-20 12:15:00,91.4,91.41,91.33,91.34,56800.0,48.2663,48.2716,48.2293,48.2346,56800.0
2013-06-20 12:20:00,91.34,91.34,91.25,91.25,52600.0,48.2346,48.2346,48.1871,48.1871,52600.0
2013-06-20 12:25:00,91.25,91.26,91.25,91.26,25500.0,48.1871,48.1924,48.1871,48.1924,25500.0
2013-06-20 12:30:00,91.25,91.26,91.22,91.23,25200.0,48.1871,48.1924,48.1712,48.1765,25200.0
2013-06-20 12:35:00,91.23,91.23,91.15,91.16,34400.0,48.1765,48.1765,48.1343,48.1396,34400.0
2013-06-20 12:40:00,91.16,91.16,91.14,91.14,33400.0,48.1396,48.1396,48.129,48.129,33400.0
2013-06-20 12:45:00,91.15,91.23,91.14,91.16,57300.0,48.1343,48.1765,48.129,48.1396,57300.0
2013-06-20 12:50:00,91.17,91.21,91.15,91.18,57300.0,48.1448,48.166,48.1343,48.1501,57300.0
2013-06-20 12:55:00,91.19,91.19,91.15,91.15,33100.0,48.1554,48.1554,48.1343,48.1343,33100.0
2013-06-20 13:00:00,91.15,91.2,91.15,91.16,49400.0,48.1343,48.1607,48.1343,48.1396,49400.0
2013-06-20 13:05:00,91.16,91.2,91.12,91.15,120800.0,48.1396,48.1607,48.1184,48.1343,120800.0
2013-06-20 13:10:00,91.15,91.18,91.12,91.14,36800.0,48.1343,48.1501,48.1184,48.129,36800.0
2013-06-20 13:15:00,91.14,91.15,91.14,91.14,35100.0,48.129,48.1343,48.129,48.129,35100.0
2013-06-20 13:20:00,91.14,91.14,91.07,91.12,52100.0,48.129,48.129,48.092,48.1184,52100.0
2013-06-20 13:25:00,91.11,91.13,91.05,91.11,84400.0,48.1132,48.1237,48.0815,48.1132,84400.0
2013-06-20 13:30:00,91.1,91.11,91.08,91.11,45200.0,48.1079,48.1132,48.0973,48.1132,45200.0
2013-06-20 13:35:00,91.1,91.13,91.06,91.12,70300.0,48.1079,48.1237,48.0868,48.1184,70300.0
2013-06-20 13:40:00,91.13,91.15,91.1,91.15,52900.0,48.1237,48.1343,48.1079,48.1343,52900.0
2013-06-20 13:45:00,91.14,91.23,91.14,91.21,50100.0,48.129,48.1765,48.129,48.166,50100.0
2013-06-20 13:50:00,91.2,91.21,91.17,91.19,35200.0,48.1607,48.166,48.1448,48.1554,35200.0
2013-06-20 13:55:00,91.19,91.21,91.17,91.2,51300.0,48.1554,48.166,48.1448,48.1607,51300.0
2013-06-20 14:00:00,91.2,91.26,91.2,91.26,83900.0,48.1607,48.1924,48.1607,48.1924,83900.0
2013-06-20 14:05:00,91.26,91.29,91.26,91.29,36800.0,48.1924,48.2082,48.1924,48.2082,36800.0
2013-06-20 14:10:00,91.29,91.29,91.27,91.28,150500.0,48.2082,48.2082,48.1976,48.2029,150500.0
2013-06-20 14:15:00,91.28,91.28,91.26,91.27,34100.0,48.2029,48.2029,48.1924,48.1976,34100.0
2013-06-20 14:20:00,91.26,91.26,91.17,91.19,306300.0,48.1924,48.1924,48.1448,48.1554,306300.0
2013-06-20 14:25:00,91.18,91.2,91.09,91.12,298000.0,48.1501,48.1607,48.1026,48.1184,298000.0
2013-06-20 14:30:00,91.11,91.21,91.11,91.21,116800.0,48.1132,48.166,48.1132,48.166,116800.0
2013-06-20 14:35:00,91.21,91.23,91.19,91.19,162800.0,48.166,48.1765,48.1554,48.1554,162800.0
2013-06-20 14:40:00,91.2,91.2,91.18,91.18,93200.0,48.1607,48.1607,48.1501,48.1501,93200.0
2013-06-20 14:45:00,91.18,91.19,91.09,91.1,85400.0,48.1501,48.1554,48.1026,48.1079,85400.0
2013-06-20 14:50:00,91.11,91.13,91.1,91.1,94800.0,48.1132,48.1237,48.1079,48.1079,94800.0
2013-06-20 14:55:00,91.11,91.11,91.0,91.01,145000.0,48.1132,48.1132,48.0551,48.0603,145000.0
2013-06-20 15:00:00,91.01,91.01,90.92,90.99,129900.0,48.0603,48.0603,48.0128,48.0498,129900.0
2013-06-20 15:05:00,90.95,91.04,90.88,91.03,163600.0,48.0287,48.0762,47.9917,48.0709,163600.0
2013-06-20 15:10:00,91.0,91.01,90.85,90.85,94100.0,48.0551,48.0603,47.9759,47.9759,94100.0
2013-06-20 15:15:00,90.85,90.85,90.74,90.8,71600.0,47.9759,47.9759,47.9178,47.9494,71600.0
2013-06-20 15:20:00,90.79,90.81,90.7,90.8,88300.0,47.9442,47.9547,47.8966,47.9494,88300.0
2013-06-20 15:25:00,90.8,90.93,90.7,90.83,208200.0,47.9494,48.0181,47.8966,47.9653,208200.0
2013-06-20 15:30:00,90.83,90.97,90.66,90.66,117000.0,47.9653,48.0392,47.8755,47.8755,117000.0
2013-06-20 15:35:00,90.67,90.76,90.64,90.64,111500.0,47.8808,47.9283,47.865,47.865,111500.0
2013-06-20 15:40:00,90.63,90.74,90.58,90.72,94700.0,47.8597,47.9178,47.8333,47.9072,94700.0
2013-06-20 15:45:00,90.72,90.8,90.7,90.72,307300.0,47.9072,47.9494,47.8966,47.9072,307300.0
2013-06-20 15:50:00,90.72,90.81,90.71,90.77,201200.0,47.9072,47.9547,47.9019,47.9336,201200.0
2013-06-20 15:55:00,90.77,90.86,90.72,90.72,312300.0,47.9336,47.9811,47.9072,47.9072,312300.0
2013-06-21 09:30:00,91.01,91.11,90.69,90.92,187300.0,48.0603,48.1132,47.8914,48.0128,187300.0
2013-06-21 09:35:00,90.92,90.94,90.83,90.84,94400.0,48.0128,48.0234,47.9653,47.9706,94400.0
2013-06-21 09:40:00,90.85,90.92,90.82,90.92,68600.0,47.9759,48.0128,47.96,48.0128,68600.0
2013-06-21 09:45:00,90.97,91.1,90.91,91.1,82200.0,48.0392,48.1079,48.0075,48.1079,82200.0
2013-06-21 09:50:00,91.08,91.1,90.93,90.95,108000.0,48.0973,48.1079,48.0181,48.0287,108000.0
2013-06-21 09:55:00,90.95,90.97,90.89,90.92,109500.0,48.0287,48.0392,47.997,48.0128,109500.0
2013-06-21 10:00:00,90.92,90.98,90.9,90.98,76500.0,48.0128,48.0445,48.0023,48.0445,76500.0
2013-06-21 10:05:00,90.98,91.05,90.95,90.97,116700.0,48.0445,48.0815,48.0287,48.0392,116700.0
2013-06-21 10:10:00,90.97,91.0,90.96,90.96,32300.0,48.0392,48.0551,48.0339,48.0339,32300.0
2013-06-21 10:15:00,90.96,91.0,90.9,90.92,102900.0,48.0339,48.0551,48.0023,48.0128,102900.0
2013-06-21 10:20:00,90.92,90.99,90.92,90.94,51900.0,48.0128,48.0498,48.0128,48.0234,51900.0
2013-06-21 10:25:00,90.95,90.98,90.93,90.97,132000.0,48.0287,48.0445,48.0181,48.0392,132000.0
2013-06-21 10:30:00,90.97,90.97,90.93,90.94,40600.0,48.0392,48.0392,48.0181,48.0234,40600.0
2013-06-21 10:35:00,90.93,90.93,90.75,90.8,64000.0,48.0181,48.0181,47.923,47.9494,64000.0
2013-06-21 10:40:00,90.81,90.84,90.8,90.84,59200.0,47.9547,47.9706,47.9494,47.9706,59200.0
2013-06-21 10:45:00,90.83,90.91,90.83,90.84,30600.0,47.9653,48.0075,47.9653,47.9706,30600.0
2013-06-21 10:50:00,90.84,90.94,90.83,90.93,31700.0,47.9706,48.0234,47.9653,48.0181,31700.0
2013-06-21 10:55:00,90.93,90.93,90.78,90.79,42900.0,48.0181,48.0181,47.9389,47.9442,42900.0
2013-06-21 11:00:00,90.78,90.79,90.73,90.74,105400.0,47.9389,47.9442,47.9125,47.9178,105400.0
2013-06-21 11:05:00,90.74,90.85,90.74,90.77,47500.0,47.9178,47.9759,47.9178,47.9336,47500.0
2013-06-21 11:10:00,90.77,90.79,90.72,90.75,121100.0,47.9336,47.9442,47.9072,47.923,121100.0
2013-06-21 11:15:00,90.75,90.78,90.71,90.73,121100.0,47.923,47.9389,47.9019,47.9125,121100.0
2013-06-21 11:20:00,90.72,90.72,90.55,90.55,111000.0,47.9072,47.9072,47.8174,47.8174,111000.0
2013-06-21 11:25:00,90.55,90.56,90.53,90.53,93800.0,47.8174,47.8227,47.8069,47.8069,93800.0
2013-06-21 11:30:00,90.53,90.53,90.25,90.42,285600.0,47.8069,47.8069,47.659,47.7488,285600.0
2013-06-21 11:35:00,90.42,90.54,90.42,90.53,171500.0,47.7488,47.8121,47.7488,47.8069,171500.0
2013-06-21 11:40:00,90.53,90.68,90.45,90.5,108300.0,47.8069,47.8861,47.7646,47.791,108300.0
2013-06-21 11:45:00,90.51,90.7,90.5,90.69,170800.0,47.7963,47.8966,47.791,47.8914,170800.0
2013-06-21 11:50:00,90.67,90.69,90.44,90.52,104600.0,47.8808,47.8914,47.7593,47.8016,104600.0
2013-06-21 11:55:00,90.52,90.52,90.44,90.51,101500.0,47.8016,47.8016,47.7593,47.7963,101500.0
2013-06-21 12:00:00,90.51,90.63,90.51,90.6,45000.0,47.7963,47.8597,47.7963,47.8438,45000.0
2013-06-21 12:05:00,90.59,90.6,90.47,90.47,42300.0,47.8386,47.8438,47.7752,47.7752,42300.0
2013-06-21 12:10:00,90.49,90.5,90.47,90.5,50000.0,47.7857,47.791,47.7752,47.791,50000.0
2013-06-21 12:15:00,90.5,90.52,90.38,90.49,114600.0,47.791,47.8016,47.7277,47.7857,114600.0
2013-06-21 12:20:00,90.5,90.57,90.49,90.51,71900.0,47.791,47.828,47.7857,47.7963,71900.0
2013-06-21 12:25:00,90.51,90.56,90.45,90.45,110500.0,47.7963,47.8227,47.7646,47.7646,110500.0
2013-06-21 12:30:00,90.45,90.46,90.42,90.45,75800.0,47.7646,47.7699,47.7488,47.7646,75800.0
2013-06-21 12:35:00,90.45,90.45,90.44,90.44,18900.0,47.7646,47.7646,47.7593,47.7593,18900.0
2013-06-21 12:40:00,90.44,90.45,90.44,90.45,83600.0,47.7593,47.7646,47.7593,47.7646,83600.0
2013-06-21 12:45:00,90.47,90.58,90.41,90.57,130600.0,47.7752,47.8333,47.7435,47.828,130600.0
2013-06-21 12:50:00,90.57,90.6,90.48,90.48,38800.0,47.828,47.8438,47.7805,47.7805,38800.0
2013-06-21 12:55:00,90.48,90.75,90.45,90.74,84500.0,47.7805,47.923,47.7646,47.9178,84500.0
2013-06-21 13:00:00,90.75,90.76,90.68,90.68,80000.0,47.923,47.9283,47.8861,47.8861,80000.0
2013-06-21 13:05:00,90.68,90.78,90.65,90.75,51600.0,47.8861,47.9389,47.8702,47.923,51600.0
2013-06-21 13:10:00,90.73,90.84,90.73,90.83,55000.0,47.9125,47.9706,47.9125,47.9653,55000.0
2013-06-21 13:15:00,90.83,90.88,90.81,90.83,53900.0,47.9653,47.9917,47.9547,47.9653,53900.0
2013-06-21 13:20:00,90.84,90.86,90.75,90.76,96300.0,47.9706,47.9811,47.923,47.9283,96300.0
2013-06-21 13:25:00,90.75,90.76,90.63,90.73,76600.0,47.923,47.9283,47.8597,47.9125,76600.0
2013-06-21 13:30:00,90.71,90.75,90.61,90.62,32100.0,47.9019,47.923,47.8491,47.8544,32100.0
2013-06-21 13:35:00,90.61,90.62,90.54,90.54,63900.0,47.8491,47.8544,47.8121,47.8121,63900.0
2013-06-21 13:40:00,90.54,90.64,90.54,90.58,70000.0,47.8121,47.865,47.8121,47.8333,70000.0
2013-06-21 13:45:00,90.57,90.61,90.55,90.56,49700.0,47.828,47.8491,47.8174,47.8227,49700.0
2013-06-21 13:50:00,90.55,90.55,90.4,90.42,51900.0,47.8174,47.8174,47.7382,47.7488,51900.0
2013-06-21 13:55:00,90.42,90.42,90.39,90.39,48500.0,47.7488,47.7488,47.7329,47.7329,48500.0
2013-06-21 14:00:00,90.38,90.38,90.32,90.32,59500.0,47.7277,47.7277,47.696,47.696,59500.0
2013-06-21 14:05:00,90.32,90.33,90.23,90.23,78400.0,47.696,47.7013,47.6484,47.6484,78400.0
2013-06-21 14:10:00,90.24,90.25,90.17,90.25,122300.0,47.6537,47.659,47.6168,47.659,122300.0
2013-06-21 14:15:00,90.24,90.35,90.22,90.34,62900.0,47.6537,47.7118,47.6432,47.7065,62900.0
2013-06-21 14:20:00,90.34,90.39,90.32,90.37,117200.0,47.7065,47.7329,47.696,47.7224,117200.0
2013-06-21 14:25:00,90.37,90.39,90.37,90.38,49700.0,47.7224,47.7329,47.7224,47.7277,49700.0
2013-06-21 14:30:00,90.38,90.44,90.37,90.38,84300.0,47.7277,47.7593,47.7224,47.7277,84300.0
2013-06-21 14:35:00,90.38,90.39,90.36,90.38,51700.0,47.7277,47.7329,47.7171,47.7277,51700.0
2013-06-21 14:40:00,90.38,90.39,90.36,90.38,104200.0,47.7277,47.7329,47.7171,47.7277,104200.0
2013-06-21 14:45:00,90.38,90.38,90.33,90.33,42900.0,47.7277,47.7277,47.7013,47.7013,42900.0
2013-06-21 14:50:00,90.33,90.33,90.23,90.23,199600.0,47.7013,47.7013,47.6484,47.6484,199600.0
2013-06-21 14:55:00,90.23,90.23,90.2,90.22,109700.0,47.6484,47.6484,47.6326,47.6432,109700.0
2013-06-21 15:00:00,90.22,90.31,90.21,90.25,318700.0,47.6432,47.6907,47.6379,47.659,318700.0
2013-06-21 15:05:00,90.26,90.26,90.2,90.25,271300.0,47.6643,47.6643,47.6326,47.659,271300.0
2013-06-21 15:10:00,90.25,90.33,90.25,90.31,626800.0,47.659,47.7013,47.659,47.6907,626800.0
2013-06-21 15:15:00,90.31,90.32,90.26,90.28,118000.0,47.6907,47.696,47.6643,47.6748,118000.0
2013-06-21 15:20:00,90.28,90.32,90.26,90.27,84700.0,47.6748,47.696,47.6643,47.6696,84700.0
2013-06-21 15:25:00,90.26,90.35,90.26,90.29,139200.0,47.6643,47.7118,47.6643,47.6801,139200.0
2013-06-21 15:30:00,90.29,90.34,90.28,90.34,117800.0,47.6801,47.7065,47.6748,47.7065,117800.0
2013-06-21 15:35:00,90.34,90.44,90.3,90.35,198900.0,47.7065,47.7593,47.6854,47.7118,198900.0
2013-06-21 15:40:00,90.34,90.37,90.26,90.27,138400.0,47.7065,47.7224,47.6643,47.6696,138400.0
2013-06-21 15:45:00,90.28,90.3,90.21,90.27,136300.0,47.6748,47.6854,47.6379,47.6696,136300.0
2013-06-21 15:50:00,90.27,90.33,90.18,90.2,149700.0,47.6696,47.7013,47.622,47.6326,149700.0
2013-06-21 15:55:00,90.2,90.25,90.12,90.19,443800.0,47.6326,47.659,47.5904,47.6273,443800.0
2013-06-24 09:30:00,89.45,89.45,88.45,89.07,599100.0,47.2365,47.2365,46.7085,47.0359,599100.0
2013-06-24 09:35:00,89.07,89.08,88.38,88.61,262200.0,47.0359,47.0412,46.6715,46.793,262200.0
2013-06-24 09:40:00,88.61,88.65,88.27,88.32,187800.0,46.793,46.8141,46.6134,46.6398,187800.0
2013-06-24 09:45:00,88.33,88.75,88.33,88.58,342800.0,46.6451,46.8669,46.6451,46.7771,342800.0
2013-06-24 09:50:00,88.55,88.62,88.42,88.44,199300.0,46.7613,46.7982,46.6926,46.7032,199300.0
2013-06-24 09:55:00,88.45,88.73,88.43,88.73,117700.0,46.7085,46.8563,46.6979,46.8563,117700.0
2013-06-24 10:00:00,88.65,88.68,88.52,88.52,299900.0,46.8141,46.8299,46.7454,46.7454,299900.0
2013-06-24 10:05:00,88.54,88.82,88.52,88.82,187800.0,46.756,46.9039,46.7454,46.9039,187800.0
2013-06-24 10:10:00,88.81,88.9,88.72,88.87,177500.0,46.8986,46.9461,46.851,46.9303,177500.0
2013-06-24 10:15:00,88.87,89.07,88.87,89.07,242500.0,46.9303,47.0359,46.9303,47.0359,242500.0
2013-06-24 10:20:00,89.07,89.07,88.95,88.95,213100.0,47.0359,47.0359,46.9725,46.9725,213100.0
2013-06-24 10:25:00,88.95,88.97,88.75,88.75,216300.0,46.9725,46.9831,46.8669,46.8669,216300.0
2013-06-24 10:30:00,88.76,88.76,88.64,88.65,226300.0,46.8722,46.8722,46.8088,46.8141,226300.0
2013-06-24 10:35:00,88.65,88.82,88.65,88.78,113700.0,46.8141,46.9039,46.8141,46.8827,113700.0
2013-06-24 10:40:00,88.82,89.11,88.77,89.07,289300.0,46.9039,47.057,46.8775,47.0359,289300.0
2013-06-24 10:45:00,89.09,89.17,88.97,88.97,121700.0,47.0464,47.0887,46.9831,46.9831,121700.0
2013-06-24 10:50:00,88.98,89.12,88.97,89.11,132600.0,46.9883,47.0623,46.9831,47.057,132600.0
2013-06-24 10:55:00,89.11,89.24,89.1,89.2,184400.0,47.057,47.1256,47.0517,47.1045,184400.0
2013-06-24 11:00:00,89.19,89.25,89.16,89.17,99800.0,47.0992,47.1309,47.0834,47.0887,99800.0
2013-06-24 11:05:00,89.18,89.2,89.16,89.2,62900.0,47.094,47.1045,47.0834,47.1045,62900.0
2013-06-24 11:10:00,89.19,89.2,88.99,88.99,142500.0,47.0992,47.1045,46.9936,46.9936,142500.0
2013-06-24 11:15:00,89.0,89.03,88.9,88.93,71900.0,46.9989,47.0148,46.9461,46.9619,71900.0
2013-06-24 11:20:00,88.91,88.93,88.79,88.79,148600.0,46.9514,46.9619,46.888,46.888,148600.0
2013-06-24 11:25:00,88.78,88.81,88.68,88.7,83000.0,46.8827,46.8986,46.8299,46.8405,83000.0
2013-06-24 11:30:00,88.69,88.81,88.69,88.7,109100.0,46.8352,46.8986,46.8352,46.8405,109100.0
2013-06-24 11:35:00,88.7,88.78,88.62,88.7,114500.0,46.8405,46.8827,46.7982,46.8405,114500.0
2013-06-24 11:40:00,88.7,88.73,88.56,88.56,42800.0,46.8405,46.8563,46.7666,46.7666,42800.0
2013-06-24 11:45:00,88.54,88.66,88.47,88.6,105800.0,46.756,46.8194,46.719,46.7877,105800.0
2013-06-24 11:50:00,88.6,88.95,88.58,88.9,141900.0,46.7877,46.9725,46.7771,46.9461,141900.0
2013-06-24 11:55:00,88.87,88.95,88.76,88.8,87900.0,46.9303,46.9725,46.8722,46.8933,87900.0
2013-06-24 12:00:00,88.79,88.84,88.6,88.61,86600.0,46.888,46.9144,46.7877,46.793,86600.0
2013-06-24 12:05:00,88.62,88.63,88.55,88.56,51700.0,46.7982,46.8035,46.7613,46.7666,51700.0
2013-06-24 12:10:00,88.55,88.75,88.55,88.69,75000.0,46.7613,46.8669,46.7613,46.8352,75000.0
2013-06-24 12:15:00,88.69,88.77,88.69,88.75,44500.0,46.8352,46.8775,46.8352,46.8669,44500.0
2013-06-24 12:20:00,88.74,88.78,88.7,88.77,40000.0,46.8616,46.8827,46.8405,46.8775,40000.0
2013-06-24 12:25:00,88.73,88.89,88.73,88.89,83700.0,46.8563,46.9408,46.8563,46.9408,83700.0
2013-06-24 12:30:00,88.89,88.91,88.85,88.85,41600.0,46.9408,46.9514,46.9197,46.9197,41600.0
2013-06-24 12:35:00,88.84,88.86,88.8,88.8,34800.0,46.9144,46.925,46.8933,46.8933,34800.0
2013-06-24 12:40:00,88.81,88.81,88.8,88.8,27100.0,46.8986,46.8986,46.8933,46.8933,27100.0
2013-06-24 12:45:00,88.8,88.84,88.8,88.84,57500.0,46.8933,46.9144,46.8933,46.9144,57500.0
2013-06-24 12:50:00,88.83,88.96,88.83,88.95,50100.0,46.9091,46.9778,46.9091,46.9725,50100.0
2013-06-24 12:55:00,88.95,89.0,88.87,88.88,62500.0,46.9725,46.9989,46.9303,46.9355,62500.0
2013-06-24 13:00:00,88.88,88.91,88.83,88.84,60200.0,46.9355,46.9514,46.9091,46.9144,60200.0
2013-06-24 13:05:00,88.83,88.84,88.71,88.73,78700.0,46.9091,46.9144,46.8458,46.8563,78700.0
2013-06-24 13:10:00,88.74,88.9,88.69,88.78,122700.0,46.8616,46.9461,46.8352,46.8827,122700.0
2013-06-24 13:15:00,88.81,88.99,88.77,88.96,73500.0,46.8986,46.9936,46.8775,46.9778,73500.0
2013-06-24 13:20:00,88.98,89.02,88.92,88.96,65100.0,46.9883,47.0095,46.9567,46.9778,65100.0
2013-06-24 13:25:00,88.96,88.97,88.9,88.95,33000.0,46.9778,46.9831,46.9461,46.9725,33000.0
2013-06-24 13:30:00,88.97,89.02,88.92,88.92,59200.0,46.9831,47.0095,46.9567,46.9567,59200.0
2013-06-24 13:35:00,88.91,89.06,88.87,89.01,98500.0,46.9514,47.0306,46.9303,47.0042,98500.0
2013-06-24 13:40:00,89.06,89.15,88.94,89.13,91800.0,47.0306,47.0781,46.9672,47.0676,91800.0
2013-06-24 13:45:00,89.13,89.22,89.08,89.2,70700.0,47.0676,47.1151,47.0412,47.1045,70700.0
2013-06-24 13:50:00,89.2,89.2,89.06,89.07,42200.0,47.1045,47.1045,47.0306,47.0359,42200.0
2013-06-24 13:55:00,89.04,89.25,89.04,89.25,63200.0,47.02,47.1309,47.02,47.1309,63200.0
2013-06-24 14:00:00,89.26,89.49,89.23,89.47,140700.0,47.1362,47.2577,47.1204,47.2471,140700.0
2013-06-24 14:05:00,89.49,89.66,89.48,89.58,71200.0,47.2577,47.3474,47.2524,47.3052,71200.0
2013-06-24 14:10:00,89.57,89.84,89.57,89.84,107000.0,47.2999,47.4425,47.2999,47.4425,107000.0
2013-06-24 14:15:00,89.82,89.82,89.62,89.81,117700.0,47.4319,47.4319,47.3263,47.4267,117700.0
2013-06-24 14:20:00,89.81,89.97,89.81,89.85,106900.0,47.4267,47.5111,47.4267,47.4478,106900.0
2013-06-24 14:25:00,89.85,89.92,89.81,89.84,98000.0,47.4478,47.4847,47.4267,47.4425,98000.0
2013-06-24 14:30:00,89.82,89.9,89.76,89.85,132400.0,47.4319,47.4742,47.4002,47.4478,132400.0
2013-06-24 14:35:00,89.85,89.86,89.67,89.72,73500.0,47.4478,47.4531,47.3527,47.3791,73500.0
2013-06-24 14:40:00,89.72,89.83,89.63,89.83,195100.0,47.3791,47.4372,47.3316,47.4372,195100.0
2013-06-24 14:45:00,89.83,89.97,89.8,89.97,73700.0,47.4372,47.5111,47.4214,47.5111,73700.0
2013-06-24 14:50:00,89.97,90.0,89.77,89.97,82900.0,47.5111,47.527,47.4055,47.5111,82900.0
2013-06-24 14:55:00,89.95,89.95,89.75,89.9,107200.0,47.5006,47.5006,47.395,47.4742,107200.0
2013-06-24 15:00:00,89.86,89.97,89.81,89.86,99100.0,47.4531,47.5111,47.4267,47.4531,99100.0
2013-06-24 15:05:00,89.88,89.88,89.77,89.77,59700.0,47.4636,47.4636,47.4055,47.4055,59700.0
2013-06-24 15:10:00,89.77,89.78,89.75,89.75,53800.0,47.4055,47.4108,47.395,47.395,53800.0
2013-06-24 15:15:00,89.75,89.83,89.59,89.77,130100.0,47.395,47.4372,47.3105,47.4055,130100.0
2013-06-24 15:20:00,89.76,89.91,89.7,89.76,150100.0,47.4002,47.4795,47.3686,47.4002,150100.0
2013-06-24 15:25:00,89.79,89.98,89.6,89.6,197800.0,47.4161,47.5164,47.3158,47.3158,197800.0
2013-06-24 15:30:00,89.6,89.91,89.6,89.8,204700.0,47.3158,47.4795,47.3158,47.4214,204700.0
2013-06-24 15:35:00,89.82,89.95,89.81,89.87,136800.0,47.4319,47.5006,47.4267,47.4583,136800.0
2013-06-24 15:40:00,89.88,89.91,89.66,89.66,158500.0,47.4636,47.4795,47.3474,47.3474,158500.0
2013-06-24 15:45:00,89.66,89.68,89.56,89.56,172600.0,47.3474,47.358,47.2946,47.2946,172600.0
2013-06-24 15:50:00,89.56,89.61,89.45,89.45,180000.0,47.2946,47.321,47.2365,47.2365,180000.0
2013-06-24 15:55:00,89.45,89.52,89.03,89.03,620100.0,47.2365,47.2735,47.0148,47.0148,620100.0
2013-06-25 09:30:00,89.55,90.15,89.5,90.06,222400.0,47.2894,47.6062,47.2629,47.5587,222400.0
2013-06-25 09:35:00,90.09,90.09,89.76,89.92,178900.0,47.5745,47.5745,47.4002,47.4847,178900.0
2013-06-25 09:40:00,89.93,90.15,89.92,90.15,183600.0,47.49,47.6062,47.4847,47.6062,183600.0
2013-06-25 09:45:00,90.15,90.16,89.99,90.13,186400.0,47.6062,47.6115,47.5217,47.5956,186400.0
2013-06-25 09:50:00,90.12,90.16,89.94,89.97,110300.0,47.5904,47.6115,47.4953,47.5111,110300.0
2013-06-25 09:55:00,89.98,90.02,89.91,90.0,75300.0,47.5164,47.5375,47.4795,47.527,75300.0
2013-06-25 10:00:00,90.02,90.11,89.97,90.05,73800.0,47.5375,47.5851,47.5111,47.5534,73800.0
2013-06-25 10:05:00,90.05,90.07,89.96,90.06,76500.0,47.5534,47.564,47.5059,47.5587,76500.0
2013-06-25 10:10:00,90.05,90.12,89.95,90.06,84300.0,47.5534,47.5904,47.5006,47.5587,84300.0
2013-06-25 10:15:00,90.06,90.06,89.92,89.95,238800.0,47.5587,47.5587,47.4847,47.5006,238800.0
2013-06-25 10:20:00,89.95,90.01,89.85,89.95,121800.0,47.5006,47.5323,47.4478,47.5006,121800.0
2013-06-25 10:25:00,89.95,89.96,89.87,89.93,97200.0,47.5006,47.5059,47.4583,47.49,97200.0
2013-06-25 10:30:00,89.95,89.97,89.92,89.96,39400.0,47.5006,47.5111,47.4847,47.5059,39400.0
2013-06-25 10:35:00,89.96,90.0,89.89,89.93,74500.0,47.5059,47.527,47.4689,47.49,74500.0
2013-06-25 10:40:00,89.91,90.03,89.9,90.0,191900.0,47.4795,47.5428,47.4742,47.527,191900.0
2013-06-25 10:45:00,90.02,90.18,90.02,90.15,88400.0,47.5375,47.622,47.5375,47.6062,88400.0
2013-06-25 10:50:00,90.14,90.29,90.09,90.12,251700.0,47.6009,47.6801,47.5745,47.5904,251700.0
2013-06-25 10:55:00,90.12,90.12,89.97,89.97,41200.0,47.5904,47.5904,47.5111,47.5111,41200.0
2013-06-25 11:00:00,89.98,90.02,89.75,89.81,107600.0,47.5164,47.5375,47.395,47.4267,107600.0
2013-06-25 11:05:00,89.83,90.03,89.83,90.0,41200.0,47.4372,47.5428,47.4372,47.527,41200.0
2013-06-25 11:10:00,90.03,90.04,89.8,89.95,141400.0,47.5428,47.5481,47.4214,47.5006,141400.0
2013-06-25 11:15:00,89.95,89.99,89.86,89.86,74800.0,47.5006,47.5217,47.4531,47.4531,74800.0
2013-06-25 11:20:00,89.88,89.94,89.88,89.89,75300.0,47.4636,47.4953,47.4636,47.4689,75300.0
2013-06-25 11:25:00,89.87,89.9,89.79,89.81,95400.0,47.4583,47.4742,47.4161,47.4267,95400.0
2013-06-25 11:30:00,89.81,89.9,89.8,89.9,23400.0,47.4267,47.4742,47.4214,47.4742,23400.0
2013-06-25 11:35:00,89.87,89.92,89.87,89.91,10800.0,47.4583,47.4847,47.4583,47.4795,10800.0
2013-06-25 11:40:00,89.91,89.91,89.78,89.78,47300.0,47.4795,47.4795,47.4108,47.4108,47300.0
2013-06-25 11:45:00,89.79,89.9,89.68,89.9,56200.0,47.4161,47.4742,47.358,47.4742,56200.0
2013-06-25 11:50:00,89.88,89.96,89.88,89.94,23300.0,47.4636,47.5059,47.4636,47.4953,23300.0
2013-06-25 11:55:00,89.94,90.02,89.89,89.96,46000.0,47.4953,47.5375,47.4689,47.5059,46000.0
2013-06-25 12:00:00,89.97,90.01,89.96,90.01,19200.0,47.5111,47.5323,47.5059,47.5323,19200.0
2013-06-25 12:05:00,90.01,90.06,90.0,90.01,34300.0,47.5323,47.5587,47.527,47.5323,34300.0
2013-06-25 12:10:00,90.04,90.09,90.01,90.05,35500.0,47.5481,47.5745,47.5323,47.5534,35500.0
2013-06-25 12:15:00,90.04,90.06,90.01,90.03,25500.0,47.5481,47.5587,47.5323,47.5428,25500.0
2013-06-25 12:20:00,90.03,90.04,89.92,89.98,35300.0,47.5428,47.5481,47.4847,47.5164,35300.0
2013-06-25 12:25:00,89.99,90.01,89.96,89.97,29400.0,47.5217,47.5323,47.5059,47.5111,29400.0
2013-06-25 12:30:00,89.97,89.99,89.94,89.98,27500.0,47.5111,47.5217,47.4953,47.5164,27500.0
2013-06-25 12:35:00,89.99,89.99,89.94,89.94,33900.0,47.5217,47.5217,47.4953,47.4953,33900.0
2013-06-25 12:40:00,89.95,90.05,89.94,90.04,92400.0,47.5006,47.5534,47.4953,47.5481,92400.0
2013-06-25 12:45:00,90.05,90.07,90.01,90.07,47200.0,47.5534,47.564,47.5323,47.564,47200.0
2013-06-25 12:50:00,90.07,90.08,90.05,90.06,30900.0,47.564,47.5692,47.5534,47.5587,30900.0
2013-06-25 12:55:00,90.06,90.06,90.03,90.05,21900.0,47.5587,47.5587,47.5428,47.5534,21900.0
2013-06-25 13:00:00,90.05,90.06,90.0,90.05,25500.0,47.5534,47.5587,47.527,47.5534,25500.0
2013-06-25 13:05:00,90.05,90.06,90.0,90.01,26000.0,47.5534,47.5587,47.527,47.5323,26000.0
2013-06-25 13:10:00,90.01,90.05,90.0,90.04,20400.0,47.5323,47.5534,47.527,47.5481,20400.0
2013-06-25 13:15:00,90.05,90.07,90.04,90.05,29900.0,47.5534,47.564,47.5481,47.5534,29900.0
2013-06-25 13:20:00,90.06,90.08,90.03,90.06,144300.0,47.5587,47.5692,47.5428,47.5587,144300.0
2013-06-25 13:25:00,90.06,90.16,90.06,90.15,52500.0,47.5587,47.6115,47.5587,47.6062,52500.0
2013-06-25 13:30:00,90.15,90.22,90.09,90.22,63300.0,47.6062,47.6432,47.5745,47.6432,63300.0
2013-06-25 13:35:00,90.22,90.23,90.16,90.21,49600.0,47.6432,47.6484,47.6115,47.6379,49600.0
2013-06-25 13:40:00,90.21,90.24,90.15,90.23,36500.0,47.6379,47.6537,47.6062,47.6484,36500.0
2013-06-25 13:45:00,90.24,90.26,90.19,90.23,29600.0,47.6537,47.6643,47.6273,47.6484,29600.0
2013-06-25 13:50:00,90.24,90.24,90.13,90.15,40200.0,47.6537,47.6537,47.5956,47.6062,40200.0
2013-06-25 13:55:00,90.14,90.15,89.95,89.97,36100.0,47.6009,47.6062,47.5006,47.5111,36100.0
2013-06-25 14:00:00,89.98,90.15,89.98,90.13,69400.0,47.5164,47.6062,47.5164,47.5956,69400.0
2013-06-25 14:05:00,90.12,90.13,90.0,90.02,46700.0,47.5904,47.5956,47.527,47.5375,46700.0
2013-06-25 14:10:00,90.02,90.1,90.02,90.09,17500.0,47.5375,47.5798,47.5375,47.5745,17500.0
2013-06-25 14:15:00,90.09,90.15,90.08,90.08,25600.0,47.5745,47.6062,47.5692,47.5692,25600.0
2013-06-25 14:20:00,90.1,90.15,90.07,90.12,27300.0,47.5798,47.6062,47.564,47.5904,27300.0
2013-06-25 14:25:00,90.12,90.13,90.12,90.12,5400.0,47.5904,47.5956,47.5904,47.5904,5400.0
2013-06-25 14:30:00,90.12,90.18,90.12,90.14,35300.0,47.5904,47.622,47.5904,47.6009,35300.0
2013-06-25 14:35:00,90.14,90.16,90.11,90.13,18600.0,47.6009,47.6115,47.5851,47.5956,18600.0
2013-06-25 14:40:00,90.09,90.15,90.03,90.03,22700.0,47.5745,47.6062,47.5428,47.5428,22700.0
2013-06-25 14:45:00,90.03,90.03,89.94,89.98,26500.0,47.5428,47.5428,47.4953,47.5164,26500.0
2013-06-25 14:50:00,89.99,90.04,89.98,90.01,21000.0,47.5217,47.5481,47.5164,47.5323,21000.0
2013-06-25 14:55:00,90.01,90.01,89.89,89.92,40600.0,47.5323,47.5323,47.4689,47.4847,40600.0
2013-06-25 15:00:00,89.92,90.0,89.9,89.98,27700.0,47.4847,47.527,47.4742,47.5164,27700.0
2013-06-25 15:05:00,89.99,90.13,89.98,90.13,31600.0,47.5217,47.5956,47.5164,47.5956,31600.0
2013-06-25 15:10:00,90.13,90.24,90.11,90.15,71800.0,47.5956,47.6537,47.5851,47.6062,71800.0
2013-06-25 15:15:00,90.15,90.21,90.11,90.15,44400.0,47.6062,47.6379,47.5851,47.6062,44400.0
2013-06-25 15:20:00,90.14,90.24,90.11,90.14,45300.0,47.6009,47.6537,47.5851,47.6009,45300.0
2013-06-25 15:25:00,90.13,90.24,90.09,90.23,42300.0,47.5956,47.6537,47.5745,47.6484,42300.0
2013-06-25 15:30:00,90.23,90.26,90.2,90.23,58200.0,47.6484,47.6643,47.6326,47.6484,58200.0
2013-06-25 15:35:00,90.23,90.28,90.14,90.27,160800.0,47.6484,47.6748,47.6009,47.6696,160800.0
2013-06-25 15:40:00,90.28,90.3,90.23,90.28,87200.0,47.6748,47.6854,47.6484,47.6748,87200.0
2013-06-25 15:45:00,90.27,90.27,90.21,90.25,65300.0,47.6696,47.6696,47.6379,47.659,65300.0
2013-06-25 15:50:00,90.24,90.3,90.23,90.29,124300.0,47.6537,47.6854,47.6484,47.6801,124300.0
2013-06-25 15:55:00,90.29,90.3,90.2,90.29,308300.0,47.6801,47.6854,47.6326,47.6801,308300.0
2013-06-26 09:30:00,90.7,90.83,90.57,90.77,335700.0,47.8966,47.9653,47.828,47.9336,335700.0
2013-06-26 09:35:00,90.78,90.9,90.75,90.87,265000.0,47.9389,48.0023,47.923,47.9864,265000.0
2013-06-26 09:40:00,90.89,90.91,90.82,90.89,135500.0,47.997,48.0075,47.96,47.997,135500.0
2013-06-26 09:45:00,90.89,90.92,90.85,90.87,159700.0,47.997,48.0128,47.9759,47.9864,159700.0
2013-06-26 09:50:00,90.87,90.96,90.87,90.96,89700.0,47.9864,48.0339,47.9864,48.0339,89700.0
2013-06-26 09:55:00,90.98,91.05,90.96,91.01,166600.0,48.0445,48.0815,48.0339,48.0603,166600.0
2013-06-26 10:00:00,91.01,91.16,91.01,91.16,228800.0,48.0603,48.1396,48.0603,48.1396,228800.0
2013-06-26 10:05:00,91.16,91.18,91.13,91.15,93500.0,48.1396,48.1501,48.1237,48.1343,93500.0
2013-06-26 10:10:00,91.14,91.16,91.07,91.08,55100.0,48.129,48.1396,48.092,48.0973,55100.0
2013-06-26 10:15:00,91.11,91.11,90.94,90.94,106300.0,48.1132,48.1132,48.0234,48.0234,106300.0
2013-06-26 10:20:00,90.95,90.96,90.87,90.93,53600.0,48.0287,48.0339,47.9864,48.0181,53600.0
2013-06-26 10:25:00,90.94,90.95,90.88,90.93,44700.0,48.0234,48.0287,47.9917,48.0181,44700.0
2013-06-26 10:30:00,90.93,90.93,90.88,90.88,32800.0,48.0181,48.0181,47.9917,47.9917,32800.0
2013-06-26 10:35:00,90.91,90.97,90.88,90.97,28400.0,48.0075,48.0392,47.9917,48.0392,28400.0
2013-06-26 10:40:00,90.97,91.0,90.94,90.98,38700.0,48.0392,48.0551,48.0234,48.0445,38700.0
2013-06-26 10:45:00,90.97,91.0,90.96,90.99,36900.0,48.0392,48.0551,48.0339,48.0498,36900.0
2013-06-26 10:50:00,91.0,91.0,90.97,90.99,45700.0,48.0551,48.0551,48.0392,48.0498,45700.0
2013-06-26 10:55:00,90.98,91.0,90.95,91.0,33800.0,48.0445,48.0551,48.0287,48.0551,33800.0
2013-06-26 11:00:00,90.98,91.0,90.84,90.84,52900.0,48.0445,48.0551,47.9706,47.9706,52900.0
2013-06-26 11:05:00,90.83,90.88,90.79,90.8,370400.0,47.9653,47.9917,47.9442,47.9494,370400.0
2013-06-26 11:10:00,90.81,90.81,90.77,90.78,36300.0,47.9547,47.9547,47.9336,47.9389,36300.0
2013-06-26 11:15:00,90.79,90.83,90.75,90.78,76000.0,47.9442,47.9653,47.923,47.9389,76000.0
2013-06-26 11:20:00,90.75,90.78,90.6,90.6,125600.0,47.923,47.9389,47.8438,47.8438,125600.0
2013-06-26 11:25:00,90.62,90.76,90.62,90.69,39100.0,47.8544,47.9283,47.8544,47.8914,39100.0
2013-06-26 11:30:00,90.69,90.77,90.69,90.75,39400.0,47.8914,47.9336,47.8914,47.923,39400.0
2013-06-26 11:35:00,90.76,90.81,90.72,90.75,51900.0,47.9283,47.9547,47.9072,47.923,51900.0
2013-06-26 11:40:00,90.76,90.78,90.71,90.71,44900.0,47.9283,47.9389,47.9019,47.9019,44900.0
2013-06-26 11:45:00,90.72,90.83,90.69,90.82,22400.0,47.9072,47.9653,47.8914,47.96,22400.0
2013-06-26 11:50:00,90.84,90.84,90.73,90.73,52300.0,47.9706,47.9706,47.9125,47.9125,52300.0
2013-06-26 11:55:00,90.77,90.79,90.71,90.74,22800.0,47.9336,47.9442,47.9019,47.9178,22800.0
2013-06-26 12:00:00,90.74,90.84,90.74,90.84,13100.0,47.9178,47.9706,47.9178,47.9706,13100.0
2013-06-26 12:05:00,90.84,90.85,90.71,90.71,24600.0,47.9706,47.9759,47.9019,47.9019,24600.0
2013-06-26 12:10:00,90.71,90.79,90.7,90.77,38400.0,47.9019,47.9442,47.8966,47.9336,38400.0
2013-06-26 12:15:00,90.75,90.85,90.75,90.84,142900.0,47.923,47.9759,47.923,47.9706,142900.0
2013-06-26 12:20:00,90.83,90.89,90.82,90.88,16000.0,47.9653,47.997,47.96,47.9917,16000.0
2013-06-26 12:25:00,90.88,90.88,90.76,90.76,40200.0,47.9917,47.9917,47.9283,47.9283,40200.0
2013-06-26 12:30:00,90.76,90.78,90.75,90.78,16600.0,47.9283,47.9389,47.923,47.9389,16600.0
2013-06-26 12:35:00,90.78,90.87,90.78,90.87,40700.0,47.9389,47.9864,47.9389,47.9864,40700.0
2013-06-26 12:40:00,90.87,90.89,90.85,90.86,22700.0,47.9864,47.997,47.9759,47.9811,22700.0
2013-06-26 12:45:00,90.86,90.9,90.84,90.89,22200.0,47.9811,48.0023,47.9706,47.997,22200.0
2013-06-26 12:50:00,90.9,90.91,90.81,90.82,43000.0,48.0023,48.0075,47.9547,47.96,43000.0
2013-06-26 12:55:00,90.82,90.83,90.78,90.8,55400.0,47.96,47.9653,47.9389,47.9494,55400.0
2013-06-26 13:00:00,90.77,90.83,90.76,90.8,19500.0,47.9336,47.9653,47.9283,47.9494,19500.0
2013-06-26 13:05:00,90.8,90.87,90.79,90.86,13500.0,47.9494,47.9864,47.9442,47.9811,13500.0
2013-06-26 13:10:00,90.86,90.9,90.83,90.9,34600.0,47.9811,48.0023,47.9653,48.0023,34600.0
2013-06-26 13:15:00,90.9,90.9,90.8,90.85,28400.0,48.0023,48.0023,47.9494,47.9759,28400.0
2013-06-26 13:20:00,90.84,90.88,90.83,90.88,19100.0,47.9706,47.9917,47.9653,47.9917,19100.0
2013-06-26 13:25:00,90.88,90.92,90.85,90.92,22300.0,47.9917,48.0128,47.9759,48.0128,22300.0
2013-06-26 13:30:00,90.92,90.94,90.88,90.91,74400.0,48.0128,48.0234,47.9917,48.0075,74400.0
2013-06-26 13:35:00,90.9,90.93,90.9,90.93,10500.0,48.0023,48.0181,48.0023,48.0181,10500.0
2013-06-26 13:40:00,90.93,90.99,90.9,90.96,90800.0,48.0181,48.0498,48.0023,48.0339,90800.0
2013-06-26 13:45:00,90.98,91.0,90.96,90.99,14700.0,48.0445,48.0551,48.0339,48.0498,14700.0
2013-06-26 13:50:00,90.96,91.0,90.94,90.96,21000.0,48.0339,48.0551,48.0234,48.0339,21000.0
2013-06-26 13:55:00,90.95,90.97,90.93,90.95,31500.0,48.0287,48.0392,48.0181,48.0287,31500.0
2013-06-26 14:00:00,90.95,90.97,90.93,90.95,35600.0,48.0287,48.0392,48.0181,48.0287,35600.0
2013-06-26 14:05:00,90.95,90.97,90.95,90.96,30900.0,48.0287,48.0392,48.0287,48.0339,30900.0
2013-06-26 14:10:00,90.96,90.97,90.87,90.87,45700.0,48.0339,48.0392,47.9864,47.9864,45700.0
2013-06-26 14:15:00,90.84,90.95,90.83,90.92,12700.0,47.9706,48.0287,47.9653,48.0128,12700.0
2013-06-26 14:20:00,90.94,91.0,90.93,91.0,34400.0,48.0234,48.0551,48.0181,48.0551,34400.0
2013-06-26 14:25:00,91.01,91.02,91.0,91.02,13800.0,48.0603,48.0656,48.0551,48.0656,13800.0
2013-06-26 14:30:00,91.02,91.02,90.94,90.98,42700.0,48.0656,48.0656,48.0234,48.0445,42700.0
2013-06-26 14:35:00,90.96,90.99,90.95,90.97,10300.0,48.0339,48.0498,48.0287,48.0392,10300.0
2013-06-26 14:40:00,90.96,91.02,90.96,90.98,18900.0,48.0339,48.0656,48.0339,48.0445,18900.0
2013-06-26 14:45:00,90.98,90.99,90.86,90.93,34000.0,48.0445,48.0498,47.9811,48.0181,34000.0
2013-06-26 14:50:00,90.94,90.94,90.91,90.91,6800.0,48.0234,48.0234,48.0075,48.0075,6800.0
2013-06-26 14:55:00,90.92,91.05,90.92,91.01,34500.0,48.0128,48.0815,48.0128,48.0603,34500.0
2013-06-26 15:00:00,90.98,91.05,90.98,91.05,14300.0,48.0445,48.0815,48.0445,48.0815,14300.0
2013-06-26 15:05:00,91.04,91.06,91.02,91.05,17200.0,48.0762,48.0868,48.0656,48.0815,17200.0
2013-06-26 15:10:00,91.03,91.05,90.94,90.98,33200.0,48.0709,48.0815,48.0234,48.0445,33200.0
2013-06-26 15:15:00,90.97,91.03,90.91,90.91,16300.0,48.0392,48.0709,48.0075,48.0075,16300.0
2013-06-26 15:20:00,90.92,91.04,90.92,90.97,27000.0,48.0128,48.0762,48.0128,48.0392,27000.0
2013-06-26 15:25:00,90.98,90.98,90.86,90.94,28900.0,48.0445,48.0445,47.9811,48.0234,28900.0
2013-06-26 15:30:00,90.94,91.01,90.88,90.91,22500.0,48.0234,48.0603,47.9917,48.0075,22500.0
2013-06-26 15:35:00,90.94,90.95,90.89,90.93,44300.0,48.0234,48.0287,47.997,48.0181,44300.0
2013-06-26 15:40:00,90.92,91.01,90.92,90.97,66300.0,48.0128,48.0603,48.0128,48.0392,66300.0
2013-06-26 15:45:00,90.98,91.03,90.96,91.01,27800.0,48.0445,48.0709,48.0339,48.0603,27800.0
2013-06-26 15:50:00,91.01,91.05,90.97,91.05,57500.0,48.0603,48.0815,48.0392,48.0815,57500.0
2013-06-26 15:55:00,91.05,91.08,91.0,91.04,128500.0,48.0815,48.0973,48.0551,48.0762,128500.0
2013-06-27 09:30:00,91.43,91.7,91.4,91.67,494300.0,48.2821,48.4247,48.2663,48.4089,494300.0
2013-06-27 09:35:00,91.67,91.7,91.48,91.67,331700.0,48.4089,48.4247,48.3085,48.4089,331700.0
2013-06-27 09:40:00,91.67,91.68,91.64,91.66,157700.0,48.4089,48.4142,48.393,48.4036,157700.0
2013-06-27 09:45:00,91.67,91.8,91.67,91.77,205400.0,48.4089,48.4775,48.4089,48.4617,205400.0
2013-06-27 09:50:00,91.77,91.77,91.73,91.74,100000.0,48.4617,48.4617,48.4406,48.4458,100000.0
2013-06-27 09:55:00,91.75,91.83,91.74,91.83,91100.0,48.4511,48.4934,48.4458,48.4934,91100.0
2013-06-27 10:00:00,91.84,91.86,91.73,91.73,63900.0,48.4987,48.5092,48.4406,48.4406,63900.0
2013-06-27 10:05:00,91.73,91.76,91.66,91.73,235300.0,48.4406,48.4564,48.4036,48.4406,235300.0
2013-06-27 10:10:00,91.74,91.77,91.67,91.73,27100.0,48.4458,48.4617,48.4089,48.4406,27100.0
2013-06-27 10:15:00,91.73,91.84,91.73,91.82,85200.0,48.4406,48.4987,48.4406,48.4881,85200.0
2013-06-27 10:20:00,91.82,91.92,91.81,91.89,106900.0,48.4881,48.5409,48.4828,48.5251,106900.0
2013-06-27 10:25:00,91.9,91.92,91.87,91.89,59500.0,48.5303,48.5409,48.5145,48.5251,59500.0
2013-06-27 10:30:00,91.89,91.91,91.87,91.89,46700.0,48.5251,48.5356,48.5145,48.5251,46700.0
2013-06-27 10:35:00,91.89,91.94,91.88,91.88,64500.0,48.5251,48.5515,48.5198,48.5198,64500.0
2013-06-27 10:40:00,91.88,91.9,91.86,91.87,82800.0,48.5198,48.5303,48.5092,48.5145,82800.0
2013-06-27 10:45:00,91.87,91.89,91.63,91.63,75300.0,48.5145,48.5251,48.3878,48.3878,75300.0
2013-06-27 10:50:00,91.64,91.85,91.64,91.84,119100.0,48.393,48.5039,48.393,48.4987,119100.0
2013-06-27 10:55:00,91.84,91.84,91.83,91.84,37500.0,48.4987,48.4987,48.4934,48.4987,37500.0
2013-06-27 11:00:00,91.84,91.88,91.84,91.88,45600.0,48.4987,48.5198,48.4987,48.5198,45600.0
2013-06-27 11:05:00,91.89,91.9,91.81,91.81,41600.0,48.5251,48.5303,48.4828,48.4828,41600.0
2013-06-27 11:10:00,91.81,91.81,91.71,91.75,75500.0,48.4828,48.4828,48.43,48.4511,75500.0
2013-06-27 11:15:00,91.76,91.77,91.7,91.72,50600.0,48.4564,48.4617,48.4247,48.4353,50600.0
2013-06-27 11:20:00,91.72,91.73,91.62,91.7,29100.0,48.4353,48.4406,48.3825,48.4247,29100.0
2013-06-27 11:25:00,91.7,91.7,91.62,91.66,61400.0,48.4247,48.4247,48.3825,48.4036,61400.0
2013-06-27 11:30:00,91.66,91.69,91.63,91.68,62200.0,48.4036,48.4194,48.3878,48.4142,62200.0
2013-06-27 11:35:00,91.69,91.84,91.68,91.84,203200.0,48.4194,48.4987,48.4142,48.4987,203200.0
2013-06-27 11:40:00,91.83,91.89,91.81,91.85,135200.0,48.4934,48.5251,48.4828,48.5039,135200.0
2013-06-27 11:45:00,91.86,91.88,91.85,91.85,50900.0,48.5092,48.5198,48.5039,48.5039,50900.0
2013-06-27 11:50:00,91.85,91.89,91.85,91.86,24900.0,48.5039,48.5251,48.5039,48.5092,24900.0
2013-06-27 11:55:00,91.86,91.87,91.84,91.85,54600.0,48.5092,48.5145,48.4987,48.5039,54600.0
2013-06-27 12:00:00,91.85,91.88,91.84,91.84,66300.0,48.5039,48.5198,48.4987,48.4987,66300.0
2013-06-27 12:05:00,91.82,91.84,91.72,91.75,27200.0,48.4881,48.4987,48.4353,48.4511,27200.0
2013-06-27 12:10:00,91.75,91.82,91.75,91.79,22400.0,48.4511,48.4881,48.4511,48.4722,22400.0
2013-06-27 12:15:00,91.79,91.79,91.72,91.75,17100.0,48.4722,48.4722,48.4353,48.4511,17100.0
2013-06-27 12:20:00,91.75,91.75,91.71,91.72,61300.0,48.4511,48.4511,48.43,48.4353,61300.0
2013-06-27 12:25:00,91.75,91.75,91.66,91.71,34900.0,48.4511,48.4511,48.4036,48.43,34900.0
2013-06-27 12:30:00,91.71,91.78,91.71,91.77,19100.0,48.43,48.467,48.43,48.4617,19100.0
2013-06-27 12:35:00,91.78,91.78,91.74,91.74,6200.0,48.467,48.467,48.4458,48.4458,6200.0
2013-06-27 12:40:00,91.73,91.77,91.73,91.76,10000.0,48.4406,48.4617,48.4406,48.4564,10000.0
2013-06-27 12:45:00,91.76,91.76,91.75,91.76,8100.0,48.4564,48.4564,48.4511,48.4564,8100.0
2013-06-27 12:50:00,91.76,91.77,91.75,91.76,19800.0,48.4564,48.4617,48.4511,48.4564,19800.0
2013-06-27 12:55:00,91.75,91.78,91.75,91.77,40200.0,48.4511,48.467,48.4511,48.4617,40200.0
2013-06-27 13:00:00,91.78,91.81,91.75,91.8,73900.0,48.467,48.4828,48.4511,48.4775,73900.0
2013-06-27 13:05:00,91.78,91.8,91.77,91.79,26300.0,48.467,48.4775,48.4617,48.4722,26300.0
2013-06-27 13:10:00,91.78,91.81,91.78,91.81,33800.0,48.467,48.4828,48.467,48.4828,33800.0
2013-06-27 13:15:00,91.81,91.81,91.75,91.81,118200.0,48.4828,48.4828,48.4511,48.4828,118200.0
2013-06-27 13:20:00,91.8,91.81,91.77,91.77,14800.0,48.4775,48.4828,48.4617,48.4617,14800.0
2013-06-27 13:25:00,91.78,91.83,91.77,91.83,17000.0,48.467,48.4934,48.4617,48.4934,17000.0
2013-06-27 13:30:00,91.83,91.84,91.8,91.83,26200.0,48.4934,48.4987,48.4775,48.4934,26200.0
2013-06-27 13:35:00,91.84,91.85,91.8,91.81,30800.0,48.4987,48.5039,48.4775,48.4828,30800.0
2013-06-27 13:40:00,91.8,91.8,91.77,91.78,15500.0,48.4775,48.4775,48.4617,48.467,15500.0
2013-06-27 13:45:00,91.79,91.8,91.76,91.78,58200.0,48.4722,48.4775,48.4564,48.467,58200.0
2013-06-27 13:50:00,91.78,91.82,91.77,91.81,39100.0,48.467,48.4881,48.4617,48.4828,39100.0
2013-06-27 13:55:00,91.81,91.81,91.75,91.75,32600.0,48.4828,48.4828,48.4511,48.4511,32600.0
2013-06-27 14:00:00,91.75,91.76,91.55,91.65,101300.0,48.4511,48.4564,48.3455,48.3983,101300.0
2013-06-27 14:05:00,91.66,91.67,91.54,91.64,48500.0,48.4036,48.4089,48.3402,48.393,48500.0
2013-06-27 14:10:00,91.64,91.64,91.62,91.63,6900.0,48.393,48.393,48.3825,48.3878,6900.0
2013-06-27 14:15:00,91.63,91.72,91.6,91.72,57600.0,48.3878,48.4353,48.3719,48.4353,57600.0
2013-06-27 14:20:00,91.71,91.73,91.66,91.72,28500.0,48.43,48.4406,48.4036,48.4353,28500.0
2013-06-27 14:25:00,91.72,91.76,91.7,91.76,37900.0,48.4353,48.4564,48.4247,48.4564,37900.0
2013-06-27 14:30:00,91.76,91.79,91.76,91.79,37000.0,48.4564,48.4722,48.4564,48.4722,37000.0
2013-06-27 14:35:00,91.79,91.8,91.77,91.77,22600.0,48.4722,48.4775,48.4617,48.4617,22600.0
2013-06-27 14:40:00,91.77,91.79,91.68,91.68,62300.0,48.4617,48.4722,48.4142,48.4142,62300.0
2013-06-27 14:45:00,91.65,91.73,91.63,91.67,19500.0,48.3983,48.4406,48.3878,48.4089,19500.0
2013-06-27 14:50:00,91.68,91.74,91.56,91.58,59700.0,48.4142,48.4458,48.3508,48.3614,59700.0
2013-06-27 14:55:00,91.58,91.64,91.57,91.64,74700.0,48.3614,48.393,48.3561,48.393,74700.0
2013-06-27 15:00:00,91.63,91.64,91.53,91.54,22500.0,48.3878,48.393,48.3349,48.3402,22500.0
2013-06-27 15:05:00,91.55,91.6,91.51,91.57,56200.0,48.3455,48.3719,48.3244,48.3561,56200.0
2013-06-27 15:10:00,91.57,91.57,91.55,91.56,17100.0,48.3561,48.3561,48.3455,48.3508,17100.0
2013-06-27 15:15:00,91.55,91.59,91.52,91.54,40000.0,48.3455,48.3666,48.3297,48.3402,40000.0
2013-06-27 15:20:00,91.54,91.59,91.53,91.57,25300.0,48.3402,48.3666,48.3349,48.3561,25300.0
2013-06-27 15:25:00,91.56,91.58,91.54,91.58,54700.0,48.3508,48.3614,48.3402,48.3614,54700.0
2013-06-27 15:30:00,91.6,91.6,91.5,91.5,36300.0,48.3719,48.3719,48.3191,48.3191,36300.0
2013-06-27 15:35:00,91.51,91.55,91.5,91.5,23400.0,48.3244,48.3455,48.3191,48.3191,23400.0
2013-06-27 15:40:00,91.5,91.52,91.49,91.49,68100.0,48.3191,48.3297,48.3138,48.3138,68100.0
2013-06-27 15:45:00,91.5,91.5,91.47,91.48,57100.0,48.3191,48.3191,48.3033,48.3085,57100.0
2013-06-27 15:50:00,91.48,91.6,91.46,91.51,98800.0,48.3085,48.3719,48.298,48.3244,98800.0
2013-06-27 15:55:00,91.5,91.53,91.43,91.49,185600.0,48.3191,48.3349,48.2821,48.3138,185600.0
2013-06-28 09:30:00,91.3,91.32,91.21,91.22,150800.0,48.2135,48.2241,48.166,48.1712,150800.0
2013-06-28 09:35:00,91.21,91.22,90.47,90.69,295900.0,48.166,48.1712,47.7752,47.8914,295900.0
2013-06-28 09:40:00,90.68,90.95,90.62,90.68,224600.0,47.8861,48.0287,47.8544,47.8861,224600.0
2013-06-28 09:45:00,90.75,90.84,90.59,90.68,75000.0,47.923,47.9706,47.8386,47.8861,75000.0
2013-06-28 09:50:00,90.7,90.9,90.7,90.9,41300.0,47.8966,48.0023,47.8966,48.0023,41300.0
2013-06-28 09:55:00,90.88,90.89,90.77,90.77,25600.0,47.9917,47.997,47.9336,47.9336,25600.0
2013-06-28 10:00:00,90.8,91.08,90.8,90.9,62900.0,47.9494,48.0973,47.9494,48.0023,62900.0
2013-06-28 10:05:00,90.88,90.96,90.85,90.96,45400.0,47.9917,48.0339,47.9759,48.0339,45400.0
2013-06-28 10:10:00,90.94,90.94,90.79,90.8,50000.0,48.0234,48.0234,47.9442,47.9494,50000.0
2013-06-28 10:15:00,90.82,90.93,90.81,90.88,90400.0,47.96,48.0181,47.9547,47.9917,90400.0
2013-06-28 10:20:00,90.9,90.94,90.9,90.93,19400.0,48.0023,48.0234,48.0023,48.0181,19400.0
2013-06-28 10:25:00,90.93,91.0,90.92,91.0,36400.0,48.0181,48.0551,48.0128,48.0551,36400.0
2013-06-28 10:30:00,90.99,91.14,90.97,91.1,37200.0,48.0498,48.129,48.0392,48.1079,37200.0
2013-06-28 10:35:00,91.1,91.14,91.09,91.12,24500.0,48.1079,48.129,48.1026,48.1184,24500.0
2013-06-28 10:40:00,91.11,91.14,91.11,91.13,8900.0,48.1132,48.129,48.1132,48.1237,8900.0
2013-06-28 10:45:00,91.15,91.16,91.02,91.02,108700.0,48.1343,48.1396,48.0656,48.0656,108700.0
2013-06-28 10:50:00,91.02,91.15,91.01,91.12,82600.0,48.0656,48.1343,48.0603,48.1184,82600.0
2013-06-28 10:55:00,91.13,91.21,91.13,91.21,23300.0,48.1237,48.166,48.1237,48.166,23300.0
2013-06-28 11:00:00,91.22,91.27,91.18,91.19,32700.0,48.1712,48.1976,48.1501,48.1554,32700.0
2013-06-28 11:05:00,91.2,91.27,91.16,91.16,42700.0,48.1607,48.1976,48.1396,48.1396,42700.0
2013-06-28 11:10:00,91.17,91.26,91.11,91.14,84800.0,48.1448,48.1924,48.1132,48.129,84800.0
2013-06-28 11:15:00,91.13,91.16,91.05,91.06,29700.0,48.1237,48.1396,48.0815,48.0868,29700.0
2013-06-28 11:20:00,91.05,91.09,91.04,91.08,21400.0,48.0815,48.1026,48.0762,48.0973,21400.0
2013-06-28 11:25:00,91.08,91.09,91.05,91.07,66000.0,48.0973,48.1026,48.0815,48.092,66000.0
2013-06-28 11:30:00,91.09,91.17,90.98,90.98,55000.0,48.1026,48.1448,48.0445,48.0445,55000.0
2013-06-28 11:35:00,90.99,91.03,90.96,90.98,25300.0,48.0498,48.0709,48.0339,48.0445,25300.0
2013-06-28 11:40:00,90.96,91.12,90.95,91.06,31400.0,48.0339,48.1184,48.0287,48.0868,31400.0
2013-06-28 11:45:00,91.06,91.23,91.05,91.15,34800.0,48.0868,48.1765,48.0815,48.1343,34800.0
2013-06-28 11:50:00,91.15,91.16,91.1,91.14,5700.0,48.1343,48.1396,48.1079,48.129,5700.0
2013-06-28 11:55:00,91.13,91.13,91.08,91.08,14800.0,48.1237,48.1237,48.0973,48.0973,14800.0
2013-06-28 12:00:00,91.08,91.08,90.98,90.98,33500.0,48.0973,48.0973,48.0445,48.0445,33500.0
2013-06-28 12:05:00,90.97,91.0,90.94,90.99,20200.0,48.0392,48.0551,48.0234,48.0498,20200.0
2013-06-28 12:10:00,90.99,91.0,90.93,90.94,23700.0,48.0498,48.0551,48.0181,48.0234,23700.0
2013-06-28 12:15:00,90.95,90.96,90.93,90.95,3200.0,48.0287,48.0339,48.0181,48.0287,3200.0
2013-06-28 12:20:00,90.94,90.94,90.92,90.93,12700.0,48.0234,48.0234,48.0128,48.0181,12700.0
2013-06-28 12:25:00,90.93,90.97,90.93,90.97,7400.0,48.0181,48.0392,48.0181,48.0392,7400.0
2013-06-28 12:30:00,90.97,90.98,90.93,90.93,13500.0,48.0392,48.0445,48.0181,48.0181,13500.0
2013-06-28 12:35:00,90.94,90.95,90.93,90.93,24600.0,48.0234,48.0287,48.0181,48.0181,24600.0
2013-06-28 12:40:00,90.93,90.95,90.93,90.95,6600.0,48.0181,48.0287,48.0181,48.0287,6600.0
2013-06-28 12:45:00,90.94,90.99,90.94,90.99,47900.0,48.0234,48.0498,48.0234,48.0498,47900.0
2013-06-28 12:50:00,90.98,91.05,90.97,90.97,102800.0,48.0445,48.0815,48.0392,48.0392,102800.0
2013-06-28 12:55:00,90.97,91.0,90.87,90.92,56300.0,48.0392,48.0551,47.9864,48.0128,56300.0
2013-06-28 13:00:00,90.92,90.92,90.84,90.9,16500.0,48.0128,48.0128,47.9706,48.0023,16500.0
2013-06-28 13:05:00,90.9,90.97,90.9,90.97,11700.0,48.0023,48.0392,48.0023,48.0392,11700.0
2013-06-28 13:10:00,90.97,91.0,90.93,90.95,37300.0,48.0392,48.0551,48.0181,48.0287,37300.0
2013-06-28 13:15:00,90.93,91.0,90.92,91.0,11500.0,48.0181,48.0551,48.0128,48.0551,11500.0
2013-06-28 13:20:00,90.99,91.18,90.99,91.15,69600.0,48.0498,48.1501,48.0498,48.1343,69600.0
2013-06-28 13:25:00,91.15,91.19,91.15,91.16,19500.0,48.1343,48.1554,48.1343,48.1396,19500.0
2013-06-28 13:30:00,91.15,91.18,91.13,91.14,9000.0,48.1343,48.1501,48.1237,48.129,9000.0
2013-06-28 13:35:00,91.15,91.21,91.13,91.18,19600.0,48.1343,48.166,48.1237,48.1501,19600.0
2013-06-28 13:40:00,91.19,91.2,91.18,91.18,17300.0,48.1554,48.1607,48.1501,48.1501,17300.0
2013-06-28 13:45:00,91.18,91.25,91.13,91.17,26900.0,48.1501,48.1871,48.1237,48.1448,26900.0
2013-06-28 13:50:00,91.14,91.2,91.13,91.16,11000.0,48.129,48.1607,48.1237,48.1396,11000.0
2013-06-28 13:55:00,91.15,91.23,91.11,91.13,29000.0,48.1343,48.1765,48.1132,48.1237,29000.0
2013-06-28 14:00:00,91.13,91.14,91.02,91.08,29200.0,48.1237,48.129,48.0656,48.0973,29200.0
2013-06-28 14:05:00,91.09,91.12,90.86,90.88,150700.0,48.1026,48.1184,47.9811,47.9917,150700.0
2013-06-28 14:10:00,90.87,91.04,90.85,91.0,75400.0,47.9864,48.0762,47.9759,48.0551,75400.0
2013-06-28 14:15:00,91.0,91.01,90.83,90.87,32300.0,48.0551,48.0603,47.9653,47.9864,32300.0
2013-06-28 14:20:00,90.87,90.87,90.74,90.77,44300.0,47.9864,47.9864,47.9178,47.9336,44300.0
2013-06-28 14:25:00,90.78,90.82,90.76,90.78,33300.0,47.9389,47.96,47.9283,47.9389,33300.0
2013-06-28 14:30:00,90.81,90.84,90.73,90.8,81400.0,47.9547,47.9706,47.9125,47.9494,81400.0
2013-06-28 14:35:00,90.81,90.86,90.81,90.83,23600.0,47.9547,47.9811,47.9547,47.9653,23600.0
2013-06-28 14:40:00,90.83,90.95,90.78,90.91,42200.0,47.9653,48.0287,47.9389,48.0075,42200.0
2013-06-28 14:45:00,90.88,90.94,90.86,90.88,43200.0,47.9917,48.0234,47.9811,47.9917,43200.0
2013-06-28 14:50:00,90.89,90.93,90.87,90.91,32300.0,47.997,48.0181,47.9864,48.0075,32300.0
2013-06-28 14:55:00,90.93,90.93,90.89,90.91,29100.0,48.0181,48.0181,47.997,48.0075,29100.0
2013-06-28 15:00:00,90.91,90.94,90.88,90.91,91200.0,48.0075,48.0234,47.9917,48.0075,91200.0
2013-06-28 15:05:00,90.93,90.93,90.81,90.83,120500.0,48.0181,48.0181,47.9547,47.9653,120500.0
2013-06-28 15:10:00,90.82,90.83,90.76,90.82,63400.0,47.96,47.9653,47.9283,47.96,63400.0
2013-06-28 15:15:00,90.82,90.82,90.77,90.82,38600.0,47.96,47.96,47.9336,47.96,38600.0
2013-06-28 15:20:00,90.8,90.83,90.76,90.77,101300.0,47.9494,47.9653,47.9283,47.9336,101300.0
2013-06-28 15:25:00,90.76,90.95,90.75,90.95,76800.0,47.9283,48.0287,47.923,48.0287,76800.0
2013-06-28 15:30:00,90.95,90.98,90.86,90.92,18700.0,48.0287,48.0445,47.9811,48.0128,18700.0
2013-06-28 15:35:00,90.92,91.0,90.92,90.94,89200.0,48.0128,48.0551,48.0128,48.0234,89200.0
2013-06-28 15:40:00,90.95,91.08,90.87,90.89,63400.0,48.0287,48.0973,47.9864,47.997,63400.0
2013-06-28 15:45:00,90.89,90.99,90.87,90.98,66600.0,47.997,48.0498,47.9864,48.0445,66600.0
2013-06-28 15:50:00,90.98,91.06,90.84,90.84,101900.0,48.0445,48.0868,47.9706,47.9706,101900.0
2013-06-28 15:55:00,90.84,90.95,90.73,90.94,191200.0,47.9706,48.0287,47.9125,48.0234,191200.0
2013-07-01 09:30:00,90.59,90.75,90.56,90.57,94100.0,48.091,48.176,48.0751,48.0804,94100.0
2013-07-01 09:35:00,90.58,90.69,90.54,90.57,76500.0,48.0857,48.1441,48.0645,48.0804,76500.0
2013-07-01 09:40:00,90.56,90.58,90.52,90.54,40600.0,48.0751,48.0857,48.0539,48.0645,40600.0
2013-07-01 09:45:00,90.55,90.63,90.51,90.63,37300.0,48.0698,48.1123,48.0486,48.1123,37300.0
2013-07-01 09:50:00,90.62,90.65,90.54,90.57,30400.0,48.107,48.1229,48.0645,48.0804,30400.0
2013-07-01 09:55:00,90.56,90.6,90.56,90.59,18700.0,48.0751,48.0963,48.0751,48.091,18700.0
2013-07-01 10:00:00,90.59,90.74,90.59,90.62,65900.0,48.091,48.1707,48.091,48.107,65900.0
2013-07-01 10:05:00,90.61,90.72,90.6,90.64,85400.0,48.1017,48.1601,48.0963,48.1176,85400.0
2013-07-01 10:10:00,90.65,90.66,90.62,90.62,78600.0,48.1229,48.1282,48.107,48.107,78600.0
2013-07-01 10:15:00,90.62,90.66,90.59,90.59,55000.0,48.107,48.1282,48.091,48.091,55000.0
2013-07-01 10:20:00,90.59,90.68,90.55,90.66,185500.0,48.091,48.1388,48.0698,48.1282,185500.0
2013-07-01 10:25:00,90.62,90.87,90.62,90.84,122900.0,48.107,48.2397,48.107,48.2238,122900.0
2013-07-01 10:30:00,90.85,90.85,90.8,90.84,67200.0,48.2291,48.2291,48.2025,48.2238,67200.0
2013-07-01 10:35:00,90.85,90.87,90.73,90.76,64700.0,48.2291,48.2397,48.1654,48.1813,64700.0
2013-07-01 10:40:00,90.76,90.77,90.68,90.74,44100.0,48.1813,48.1866,48.1388,48.1707,44100.0
2013-07-01 10:45:00,90.77,90.77,90.64,90.66,46200.0,48.1866,48.1866,48.1176,48.1282,46200.0
2013-07-01 10:50:00,90.66,90.66,90.56,90.57,83000.0,48.1282,48.1282,48.0751,48.0804,83000.0
2013-07-01 10:55:00,90.56,90.58,90.55,90.55,53100.0,48.0751,48.0857,48.0698,48.0698,53100.0
2013-07-01 11:00:00,90.54,90.59,90.54,90.57,24900.0,48.0645,48.091,48.0645,48.0804,24900.0
2013-07-01 11:05:00,90.57,90.62,90.55,90.61,15000.0,48.0804,48.107,48.0698,48.1017,15000.0
2013-07-01 11:10:00,90.61,90.62,90.56,90.56,30300.0,48.1017,48.107,48.0751,48.0751,30300.0
2013-07-01 11:15:00,90.57,90.58,90.54,90.56,31900.0,48.0804,48.0857,48.0645,48.0751,31900.0
2013-07-01 11:20:00,90.57,90.62,90.55,90.58,21600.0,48.0804,48.107,48.0698,48.0857,21600.0
2013-07-01 11:25:00,90.58,90.58,90.55,90.56,16100.0,48.0857,48.0857,48.0698,48.0751,16100.0
2013-07-01 11:30:00,90.55,90.59,90.54,90.55,13400.0,48.0698,48.091,48.0645,48.0698,13400.0
2013-07-01 11:35:00,90.55,90.57,90.5,90.5,61100.0,48.0698,48.0804,48.0433,48.0433,61100.0
2013-07-01 11:40:00,90.5,90.54,90.5,90.53,50000.0,48.0433,48.0645,48.0433,48.0592,50000.0
2013-07-01 11:45:00,90.52,90.55,90.51,90.55,25200.0,48.0539,48.0698,48.0486,48.0698,25200.0
2013-07-01 11:50:00,90.53,90.54,90.51,90.51,23600.0,48.0592,48.0645,48.0486,48.0486,23600.0
2013-07-01 11:55:00,90.51,90.53,90.5,90.5,21900.0,48.0486,48.0592,48.0433,48.0433,21900.0
2013-07-01 12:00:00,90.52,90.54,90.5,90.54,18800.0,48.0539,48.0645,48.0433,48.0645,18800.0
2013-07-01 12:05:00,90.54,90.61,90.54,90.57,44900.0,48.0645,48.1017,48.0645,48.0804,44900.0
2013-07-01 12:10:00,90.58,90.59,90.55,90.56,20800.0,48.0857,48.091,48.0698,48.0751,20800.0
2013-07-01 12:15:00,90.56,90.57,90.55,90.56,87000.0,48.0751,48.0804,48.0698,48.0751,87000.0
2013-07-01 12:20:00,90.56,90.57,90.52,90.52,48700.0,48.0751,48.0804,48.0539,48.0539,48700.0
2013-07-01 12:25:00,90.52,90.62,90.52,90.62,75700.0,48.0539,48.107,48.0539,48.107,75700.0
2013-07-01 12:30:00,90.62,90.65,90.61,90.61,53900.0,48.107,48.1229,48.1017,48.1017,53900.0
2013-07-01 12:35:00,90.62,90.73,90.6,90.67,73300.0,48.107,48.1654,48.0963,48.1335,73300.0
2013-07-01 12:40:00,90.67,90.68,90.65,90.67,16700.0,48.1335,48.1388,48.1229,48.1335,16700.0
2013-07-01 12:45:00,90.67,90.67,90.64,90.64,24700.0,48.1335,48.1335,48.1176,48.1176,24700.0
2013-07-01 12:50:00,90.64,90.66,90.58,90.59,77900.0,48.1176,48.1282,48.0857,48.091,77900.0
2013-07-01 12:55:00,90.58,90.59,90.56,90.56,30200.0,48.0857,48.091,48.0751,48.0751,30200.0
2013-07-01 13:00:00,90.56,90.57,90.55,90.55,12300.0,48.0751,48.0804,48.0698,48.0698,12300.0
2013-07-01 13:05:00,90.54,90.56,90.53,90.54,12600.0,48.0645,48.0751,48.0592,48.0645,12600.0
2013-07-01 13:10:00,90.55,90.55,90.53,90.54,17600.0,48.0698,48.0698,48.0592,48.0645,17600.0
2013-07-01 13:15:00,90.53,90.66,90.52,90.64,31300.0,48.0592,48.1282,48.0539,48.1176,31300.0
2013-07-01 13:20:00,90.63,90.63,90.56,90.6,21500.0,48.1123,48.1123,48.0751,48.0963,21500.0
2013-07-01 13:25:00,90.59,90.69,90.59,90.59,32000.0,48.091,48.1441,48.091,48.091,32000.0
2013-07-01 13:30:00,90.59,90.6,90.56,90.56,12000.0,48.091,48.0963,48.0751,48.0751,12000.0
2013-07-01 13:35:00,90.56,90.59,90.55,90.55,20400.0,48.0751,48.091,48.0698,48.0698,20400.0
2013-07-01 13:40:00,90.55,90.59,90.54,90.56,24500.0,48.0698,48.091,48.0645,48.0751,24500.0
2013-07-01 13:45:00,90.57,90.58,90.55,90.56,9000.0,48.0804,48.0857,48.0698,48.0751,9000.0
2013-07-01 13:50:00,90.57,90.57,90.54,90.54,40700.0,48.0804,48.0804,48.0645,48.0645,40700.0
2013-07-01 13:55:00,90.55,90.55,90.52,90.52,8600.0,48.0698,48.0698,48.0539,48.0539,8600.0
2013-07-01 14:00:00,90.53,90.59,90.53,90.56,23600.0,48.0592,48.091,48.0592,48.0751,23600.0
2013-07-01 14:05:00,90.57,90.65,90.56,90.65,10100.0,48.0804,48.1229,48.0751,48.1229,10100.0
2013-07-01 14:10:00,90.64,90.65,90.52,90.54,23400.0,48.1176,48.1229,48.0539,48.0645,23400.0
2013-07-01 14:15:00,90.54,90.61,90.53,90.6,10900.0,48.0645,48.1017,48.0592,48.0963,10900.0
2013-07-01 14:20:00,90.59,90.59,90.53,90.54,25700.0,48.091,48.091,48.0592,48.0645,25700.0
2013-07-01 14:25:00,90.53,90.58,90.53,90.57,17700.0,48.0592,48.0857,48.0592,48.0804,17700.0
2013-07-01 14:30:00,90.57,90.6,90.57,90.57,8900.0,48.0804,48.0963,48.0804,48.0804,8900.0
2013-07-01 14:35:00,90.57,90.66,90.54,90.59,58800.0,48.0804,48.1282,48.0645,48.091,58800.0
2013-07-01 14:40:00,90.59,90.62,90.58,90.59,33400.0,48.091,48.107,48.0857,48.091,33400.0
2013-07-01 14:45:00,90.6,90.7,90.57,90.61,63800.0,48.0963,48.1494,48.0804,48.1017,63800.0
2013-07-01 14:50:00,90.61,90.7,90.59,90.69,16800.0,48.1017,48.1494,48.091,48.1441,16800.0
2013-07-01 14:55:00,90.7,90.7,90.67,90.7,56500.0,48.1494,48.1494,48.1335,48.1494,56500.0
2013-07-01 15:00:00,90.7,90.7,90.69,90.7,18700.0,48.1494,48.1494,48.1441,48.1494,18700.0
2013-07-01 15:05:00,90.7,90.78,90.7,90.76,55600.0,48.1494,48.1919,48.1494,48.1813,55600.0
2013-07-01 15:10:00,90.76,90.79,90.73,90.73,58700.0,48.1813,48.1972,48.1654,48.1654,58700.0
2013-07-01 15:15:00,90.72,90.76,90.71,90.74,50800.0,48.1601,48.1813,48.1547,48.1707,50800.0
2013-07-01 15:20:00,90.75,90.76,90.71,90.76,83200.0,48.176,48.1813,48.1547,48.1813,83200.0
2013-07-01 15:25:00,90.76,90.76,90.72,90.76,65500.0,48.1813,48.1813,48.1601,48.1813,65500.0
2013-07-01 15:30:00,90.76,90.76,90.73,90.76,87000.0,48.1813,48.1813,48.1654,48.1813,87000.0
2013-07-01 15:35:00,90.76,90.76,90.73,90.73,69000.0,48.1813,48.1813,48.1654,48.1654,69000.0
2013-07-01 15:40:00,90.73,90.74,90.71,90.73,166200.0,48.1654,48.1707,48.1547,48.1654,166200.0
2013-07-01 15:45:00,90.72,90.75,90.69,90.75,116400.0,48.1601,48.176,48.1441,48.176,116400.0
2013-07-01 15:50:00,90.75,90.77,90.67,90.72,111100.0,48.176,48.1866,48.1335,48.1601,111100.0
2013-07-01 15:55:00,90.72,90.99,90.69,90.89,698400.0,48.1601,48.3034,48.1441,48.2503,698400.0
2013-07-02 09:30:00,90.79,90.94,90.77,90.89,48600.0,48.1972,48.2768,48.1866,48.2503,48600.0
2013-07-02 09:35:00,90.87,91.03,90.83,90.95,51900.0,48.2397,48.3246,48.2184,48.2822,51900.0
2013-07-02 09:40:00,90.98,91.05,90.96,91.03,16800.0,48.2981,48.3352,48.2875,48.3246,16800.0
2013-07-02 09:45:00,91.02,91.05,91.01,91.01,24200.0,48.3193,48.3352,48.314,48.314,24200.0
2013-07-02 09:50:00,91.02,91.04,91.0,91.04,10800.0,48.3193,48.3299,48.3087,48.3299,10800.0
2013-07-02 09:55:00,91.04,91.04,91.0,91.0,40000.0,48.3299,48.3299,48.3087,48.3087,40000.0
2013-07-02 10:00:00,90.97,91.02,90.95,90.97,38200.0,48.2928,48.3193,48.2822,48.2928,38200.0
2013-07-02 10:05:00,90.96,90.98,90.93,90.93,14400.0,48.2875,48.2981,48.2715,48.2715,14400.0
2013-07-02 10:10:00,90.96,90.96,90.89,90.93,31100.0,48.2875,48.2875,48.2503,48.2715,31100.0
2013-07-02 10:15:00,90.92,90.93,90.89,90.91,14100.0,48.2662,48.2715,48.2503,48.2609,14100.0
2013-07-02 10:20:00,90.89,90.96,90.87,90.9,29100.0,48.2503,48.2875,48.2397,48.2556,29100.0
2013-07-02 10:25:00,90.9,90.91,90.87,90.9,13500.0,48.2556,48.2609,48.2397,48.2556,13500.0
2013-07-02 10:30:00,90.89,90.92,90.87,90.92,16400.0,48.2503,48.2662,48.2397,48.2662,16400.0
2013-07-02 10:35:00,90.92,90.92,90.9,90.91,19300.0,48.2662,48.2662,48.2556,48.2609,19300.0
2013-07-02 10:40:00,90.91,90.93,90.89,90.89,95100.0,48.2609,48.2715,48.2503,48.2503,95100.0
2013-07-02 10:45:00,90.9,90.91,90.86,90.89,22000.0,48.2556,48.2609,48.2344,48.2503,22000.0
2013-07-02 10:50:00,90.89,90.91,90.87,90.89,31900.0,48.2503,48.2609,48.2397,48.2503,31900.0
2013-07-02 10:55:00,90.9,90.91,90.89,90.91,18500.0,48.2556,48.2609,48.2503,48.2609,18500.0
2013-07-02 11:00:00,90.91,90.91,90.87,90.88,13400.0,48.2609,48.2609,48.2397,48.245,13400.0
2013-07-02 11:05:00,90.88,90.88,90.84,90.86,12900.0,48.245,48.245,48.2238,48.2344,12900.0
2013-07-02 11:10:00,90.86,90.89,90.86,90.89,16300.0,48.2344,48.2503,48.2344,48.2503,16300.0
2013-07-02 11:15:00,90.88,90.9,90.87,90.87,64900.0,48.245,48.2556,48.2397,48.2397,64900.0
2013-07-02 11:20:00,90.88,90.88,90.83,90.87,54200.0,48.245,48.245,48.2184,48.2397,54200.0
2013-07-02 11:25:00,90.85,90.88,90.84,90.86,8500.0,48.2291,48.245,48.2238,48.2344,8500.0
2013-07-02 11:30:00,90.85,90.87,90.83,90.83,7700.0,48.2291,48.2397,48.2184,48.2184,7700.0
2013-07-02 11:35:00,90.85,90.86,90.84,90.85,14500.0,48.2291,48.2344,48.2238,48.2291,14500.0
2013-07-02 11:40:00,90.85,90.87,90.85,90.86,10800.0,48.2291,48.2397,48.2291,48.2344,10800.0
2013-07-02 11:45:00,90.86,90.89,90.84,90.87,31400.0,48.2344,48.2503,48.2238,48.2397,31400.0
2013-07-02 11:50:00,90.87,90.88,90.85,90.87,67300.0,48.2397,48.245,48.2291,48.2397,67300.0
2013-07-02 11:55:00,90.86,90.88,90.85,90.87,20600.0,48.2344,48.245,48.2291,48.2397,20600.0
2013-07-02 12:00:00,90.87,90.88,90.86,90.87,14300.0,48.2397,48.245,48.2344,48.2397,14300.0
2013-07-02 12:05:00,90.87,90.87,90.86,90.87,12700.0,48.2397,48.2397,48.2344,48.2397,12700.0
2013-07-02 12:10:00,90.86,90.87,90.79,90.85,132500.0,48.2344,48.2397,48.1972,48.2291,132500.0
2013-07-02 12:15:00,90.84,90.85,90.79,90.81,19200.0,48.2238,48.2291,48.1972,48.2078,19200.0
2013-07-02 12:20:00,90.83,90.83,90.8,90.83,7900.0,48.2184,48.2184,48.2025,48.2184,7900.0
2013-07-02 12:25:00,90.8,90.84,90.8,90.84,17700.0,48.2025,48.2238,48.2025,48.2238,17700.0
2013-07-02 12:30:00,90.83,90.84,90.81,90.83,15000.0,48.2184,48.2238,48.2078,48.2184,15000.0
2013-07-02 12:35:00,90.81,90.83,90.8,90.8,22500.0,48.2078,48.2184,48.2025,48.2025,22500.0
2013-07-02 12:40:00,90.81,90.83,90.77,90.77,18700.0,48.2078,48.2184,48.1866,48.1866,18700.0
2013-07-02 12:45:00,90.79,90.8,90.77,90.77,9200.0,48.1972,48.2025,48.1866,48.1866,9200.0
2013-07-02 12:50:00,90.79,90.79,90.76,90.78,13800.0,48.1972,48.1972,48.1813,48.1919,13800.0
2013-07-02 12:55:00,90.79,90.81,90.76,90.81,12100.0,48.1972,48.2078,48.1813,48.2078,12100.0
2013-07-02 13:00:00,90.81,90.81,90.78,90.78,15400.0,48.2078,48.2078,48.1919,48.1919,15400.0
2013-07-02 13:05:00,90.78,90.79,90.74,90.75,41200.0,48.1919,48.1972,48.1707,48.176,41200.0
2013-07-02 13:10:00,90.75,90.77,90.72,90.76,48700.0,48.176,48.1866,48.1601,48.1813,48700.0
2013-07-02 13:15:00,90.76,90.76,90.7,90.71,18200.0,48.1813,48.1813,48.1494,48.1547,18200.0
2013-07-02 13:20:00,90.72,90.74,90.72,90.73,16900.0,48.1601,48.1707,48.1601,48.1654,16900.0
2013-07-02 13:25:00,90.73,90.75,90.72,90.73,12600.0,48.1654,48.176,48.1601,48.1654,12600.0
2013-07-02 13:30:00,90.73,90.74,90.7,90.71,18100.0,48.1654,48.1707,48.1494,48.1547,18100.0
2013-07-02 13:35:00,90.71,90.71,90.7,90.7,34000.0,48.1547,48.1547,48.1494,48.1494,34000.0
2013-07-02 13:40:00,90.71,90.72,90.65,90.67,63100.0,48.1547,48.1601,48.1229,48.1335,63100.0
2013-07-02 13:45:00,90.66,90.66,90.57,90.61,78100.0,48.1282,48.1282,48.0804,48.1017,78100.0
2013-07-02 13:50:00,90.61,90.63,90.57,90.59,23900.0,48.1017,48.1123,48.0804,48.091,23900.0
2013-07-02 13:55:00,90.6,90.6,90.56,90.57,47100.0,48.0963,48.0963,48.0751,48.0804,47100.0
2013-07-02 14:00:00,90.57,90.57,90.56,90.57,10100.0,48.0804,48.0804,48.0751,48.0804,10100.0
2013-07-02 14:05:00,90.57,90.63,90.56,90.62,66500.0,48.0804,48.1123,48.0751,48.107,66500.0
2013-07-02 14:10:00,90.62,90.62,90.59,90.61,58800.0,48.107,48.107,48.091,48.1017,58800.0
2013-07-02 14:15:00,90.6,90.61,90.58,90.58,40200.0,48.0963,48.1017,48.0857,48.0857,40200.0
2013-07-02 14:20:00,90.58,90.6,90.58,90.59,35000.0,48.0857,48.0963,48.0857,48.091,35000.0
2013-07-02 14:25:00,90.59,90.59,90.51,90.55,58800.0,48.091,48.091,48.0486,48.0698,58800.0
2013-07-02 14:30:00,90.55,90.56,90.51,90.52,34900.0,48.0698,48.0751,48.0486,48.0539,34900.0
2013-07-02 14:35:00,90.51,90.52,90.47,90.48,41000.0,48.0486,48.0539,48.0273,48.0326,41000.0
2013-07-02 14:40:00,90.47,90.49,90.47,90.48,55100.0,48.0273,48.038,48.0273,48.0326,55100.0
2013-07-02 14:45:00,90.47,90.56,90.47,90.56,46000.0,48.0273,48.0751,48.0273,48.0751,46000.0
2013-07-02 14:50:00,90.55,90.56,90.52,90.53,14500.0,48.0698,48.0751,48.0539,48.0592,14500.0
2013-07-02 14:55:00,90.53,90.58,90.52,90.58,25500.0,48.0592,48.0857,48.0539,48.0857,25500.0
2013-07-02 15:00:00,90.57,90.63,90.55,90.55,48300.0,48.0804,48.1123,48.0698,48.0698,48300.0
2013-07-02 15:05:00,90.57,90.57,90.52,90.52,43700.0,48.0804,48.0804,48.0539,48.0539,43700.0
2013-07-02 15:10:00,90.53,90.57,90.51,90.56,34400.0,48.0592,48.0804,48.0486,48.0751,34400.0
2013-07-02 15:15:00,90.55,90.58,90.52,90.54,50600.0,48.0698,48.0857,48.0539,48.0645,50600.0
2013-07-02 15:20:00,90.55,90.57,90.53,90.53,51600.0,48.0698,48.0804,48.0592,48.0592,51600.0
2013-07-02 15:25:00,90.53,90.58,90.53,90.55,43400.0,48.0592,48.0857,48.0592,48.0698,43400.0
2013-07-02 15:30:00,90.56,90.57,90.46,90.48,43800.0,48.0751,48.0804,48.022,48.0326,43800.0
2013-07-02 15:35:00,90.47,90.53,90.47,90.49,32500.0,48.0273,48.0592,48.0273,48.038,32500.0
2013-07-02 15:40:00,90.49,90.49,90.36,90.36,54500.0,48.038,48.038,47.9689,47.9689,54500.0
2013-07-02 15:45:00,90.37,90.47,90.35,90.4,88100.0,47.9742,48.0273,47.9636,47.9902,88100.0
2013-07-02 15:50:00,90.4,90.46,90.37,90.42,161000.0,47.9902,48.022,47.9742,48.0008,161000.0
2013-07-02 15:55:00,90.42,90.63,90.41,90.61,317900.0,48.0008,48.1123,47.9955,48.1017,317900.0
2013-07-03 09:30:00,90.29,90.48,90.28,90.34,25900.0,47.9318,48.0326,47.9265,47.9583,25900.0
2013-07-03 09:35:00,90.35,90.57,90.35,90.47,14300.0,47.9636,48.0804,47.9636,48.0273,14300.0
2013-07-03 09:40:00,90.47,90.63,90.47,90.56,14600.0,48.0273,48.1123,48.0273,48.0751,14600.0
2013-07-03 09:45:00,90.54,90.64,90.52,90.56,21000.0,48.0645,48.1176,48.0539,48.0751,21000.0
2013-07-03 09:50:00,90.56,90.67,90.55,90.66,78200.0,48.0751,48.1335,48.0698,48.1282,78200.0
2013-07-03 09:55:00,90.64,90.64,90.5,90.51,23700.0,48.1176,48.1176,48.0433,48.0486,23700.0
2013-07-03 10:00:00,90.5,90.69,90.5,90.58,85800.0,48.0433,48.1441,48.0433,48.0857,85800.0
2013-07-03 10:05:00,90.58,90.59,90.5,90.56,18200.0,48.0857,48.091,48.0433,48.0751,18200.0
2013-07-03 10:10:00,90.58,90.59,90.55,90.57,21400.0,48.0857,48.091,48.0698,48.0804,21400.0
2013-07-03 10:15:00,90.58,90.58,90.54,90.54,42700.0,48.0857,48.0857,48.0645,48.0645,42700.0
2013-07-03 10:20:00,90.55,90.66,90.54,90.65,21500.0,48.0698,48.1282,48.0645,48.1229,21500.0
2013-07-03 10:25:00,90.65,90.65,90.58,90.59,54700.0,48.1229,48.1229,48.0857,48.091,54700.0
2013-07-03 10:30:00,90.59,90.6,90.58,90.59,45300.0,48.091,48.0963,48.0857,48.091,45300.0
2013-07-03 10:35:00,90.59,90.6,90.58,90.58,96100.0,48.091,48.0963,48.0857,48.0857,96100.0
2013-07-03 10:40:00,90.58,90.59,90.58,90.59,33800.0,48.0857,48.091,48.0857,48.091,33800.0
2013-07-03 10:45:00,90.59,90.64,90.58,90.64,29900.0,48.091,48.1176,48.0857,48.1176,29900.0
2013-07-03 10:50:00,90.64,90.68,90.62,90.63,41700.0,48.1176,48.1388,48.107,48.1123,41700.0
2013-07-03 10:55:00,90.63,90.73,90.63,90.71,46200.0,48.1123,48.1654,48.1123,48.1547,46200.0
2013-07-03 11:00:00,90.71,90.82,90.71,90.77,126100.0,48.1547,48.2131,48.1547,48.1866,126100.0
2013-07-03 11:05:00,90.77,90.78,90.65,90.65,25300.0,48.1866,48.1919,48.1229,48.1229,25300.0
2013-07-03 11:10:00,90.65,90.76,90.64,90.71,22700.0,48.1229,48.1813,48.1176,48.1547,22700.0
2013-07-03 11:15:00,90.73,90.77,90.71,90.73,14100.0,48.1654,48.1866,48.1547,48.1654,14100.0
2013-07-03 11:20:00,90.72,90.73,90.69,90.71,13600.0,48.1601,48.1654,48.1441,48.1547,13600.0
2013-07-03 11:25:00,90.7,90.7,90.64,90.64,12900.0,48.1494,48.1494,48.1176,48.1176,12900.0
2013-07-03 11:30:00,90.64,90.67,90.61,90.61,19600.0,48.1176,48.1335,48.1017,48.1017,19600.0
2013-07-03 11:35:00,90.61,90.72,90.6,90.71,60500.0,48.1017,48.1601,48.0963,48.1547,60500.0
2013-07-03 11:40:00,90.74,90.75,90.64,90.7,30800.0,48.1707,48.176,48.1176,48.1494,30800.0
2013-07-03 11:45:00,90.71,90.74,90.68,90.73,34400.0,48.1547,48.1707,48.1388,48.1654,34400.0
2013-07-03 11:50:00,90.72,90.8,90.72,90.72,45900.0,48.1601,48.2025,48.1601,48.1601,45900.0
2013-07-03 11:55:00,90.73,90.8,90.73,90.78,31600.0,48.1654,48.2025,48.1654,48.1919,31600.0
2013-07-03 12:00:00,90.78,90.78,90.75,90.77,22200.0,48.1919,48.1919,48.176,48.1866,22200.0
2013-07-03 12:05:00,90.77,90.78,90.76,90.78,38600.0,48.1866,48.1919,48.1813,48.1919,38600.0
2013-07-03 12:10:00,90.77,90.77,90.72,90.72,22200.0,48.1866,48.1866,48.1601,48.1601,22200.0
2013-07-03 12:15:00,90.72,90.73,90.7,90.73,51000.0,48.1601,48.1654,48.1494,48.1654,51000.0
2013-07-03 12:20:00,90.72,90.73,90.71,90.71,17900.0,48.1601,48.1654,48.1547,48.1547,17900.0
2013-07-03 12:25:00,90.72,90.72,90.71,90.71,24200.0,48.1601,48.1601,48.1547,48.1547,24200.0
2013-07-03 12:30:00,90.71,90.75,90.71,90.71,32800.0,48.1547,48.176,48.1547,48.1547,32800.0
2013-07-03 12:35:00,90.71,90.75,90.71,90.73,44500.0,48.1547,48.176,48.1547,48.1654,44500.0
2013-07-03 12:40:00,90.73,90.76,90.73,90.74,26100.0,48.1654,48.1813,48.1654,48.1707,26100.0
2013-07-03 12:45:00,90.73,90.82,90.73,90.77,60300.0,48.1654,48.2131,48.1654,48.1866,60300.0
2013-07-03 12:50:00,90.79,90.8,90.75,90.8,31200.0,48.1972,48.2025,48.176,48.2025,31200.0
2013-07-03 12:55:00,90.8,90.86,90.78,90.79,72700.0,48.2025,48.2344,48.1919,48.1972,72700.0
2013-07-05 09:30:00,90.47,90.6,89.83,89.97,198800.0,48.0273,48.0963,47.6876,47.7619,198800.0
2013-07-05 09:35:00,89.95,90.05,89.95,90.02,144000.0,47.7513,47.8044,47.7513,47.7884,144000.0
2013-07-05 09:40:00,90.07,90.19,90.06,90.19,78700.0,47.815,47.8787,47.8097,47.8787,78700.0
2013-07-05 09:45:00,90.16,90.26,90.13,90.21,48100.0,47.8628,47.9159,47.8468,47.8893,48100.0
2013-07-05 09:50:00,90.2,90.22,90.15,90.17,18100.0,47.884,47.8946,47.8575,47.8681,18100.0
2013-07-05 09:55:00,90.17,90.18,90.11,90.14,44300.0,47.8681,47.8734,47.8362,47.8521,44300.0
2013-07-05 10:00:00,90.15,90.16,90.13,90.13,22100.0,47.8575,47.8628,47.8468,47.8468,22100.0
2013-07-05 10:05:00,90.13,90.17,90.12,90.14,23800.0,47.8468,47.8681,47.8415,47.8521,23800.0
2013-07-05 10:10:00,90.13,90.17,90.11,90.11,28300.0,47.8468,47.8681,47.8362,47.8362,28300.0
2013-07-05 10:15:00,90.11,90.12,90.02,90.02,33100.0,47.8362,47.8415,47.7884,47.7884,33100.0
2013-07-05 10:20:00,90.02,90.06,90.02,90.03,37000.0,47.7884,47.8097,47.7884,47.7938,37000.0
2013-07-05 10:25:00,90.03,90.11,90.02,90.09,38600.0,47.7938,47.8362,47.7884,47.8256,38600.0
2013-07-05 10:30:00,90.09,90.12,90.04,90.06,113700.0,47.8256,47.8415,47.7991,47.8097,113700.0
2013-07-05 10:35:00,90.05,90.06,89.96,89.96,72300.0,47.8044,47.8097,47.7566,47.7566,72300.0
2013-07-05 10:40:00,89.98,90.02,89.96,89.96,14600.0,47.7672,47.7884,47.7566,47.7566,14600.0
2013-07-05 10:45:00,89.98,89.98,89.95,89.95,11000.0,47.7672,47.7672,47.7513,47.7513,11000.0
2013-07-05 10:50:00,89.94,89.98,89.86,89.87,35500.0,47.746,47.7672,47.7035,47.7088,35500.0
2013-07-05 10:55:00,89.88,89.95,89.78,89.92,116900.0,47.7141,47.7513,47.661,47.7354,116900.0
2013-07-05 11:00:00,89.92,90.04,89.92,89.98,33600.0,47.7354,47.7991,47.7354,47.7672,33600.0
2013-07-05 11:05:00,90.0,90.01,89.92,89.92,28600.0,47.7778,47.7831,47.7354,47.7354,28600.0
2013-07-05 11:10:00,89.91,90.03,89.91,90.02,54900.0,47.7301,47.7938,47.7301,47.7884,54900.0
2013-07-05 11:15:00,90.02,90.05,90.01,90.04,18700.0,47.7884,47.8044,47.7831,47.7991,18700.0
2013-07-05 11:20:00,90.03,90.17,90.03,90.17,12400.0,47.7938,47.8681,47.7938,47.8681,12400.0
2013-07-05 11:25:00,90.17,90.23,90.14,90.23,20900.0,47.8681,47.8999,47.8521,47.8999,20900.0
2013-07-05 11:30:00,90.23,90.3,90.23,90.27,20800.0,47.8999,47.9371,47.8999,47.9212,20800.0
2013-07-05 11:35:00,90.26,90.39,90.23,90.36,36300.0,47.9159,47.9849,47.8999,47.9689,36300.0
2013-07-05 11:40:00,90.37,90.44,90.3,90.33,39400.0,47.9742,48.0114,47.9371,47.953,39400.0
2013-07-05 11:45:00,90.31,90.31,90.25,90.29,20000.0,47.9424,47.9424,47.9105,47.9318,20000.0
2013-07-05 11:50:00,90.29,90.35,90.22,90.23,14400.0,47.9318,47.9636,47.8946,47.8999,14400.0
2013-07-05 11:55:00,90.23,90.32,90.21,90.3,36500.0,47.8999,47.9477,47.8893,47.9371,36500.0
2013-07-05 12:00:00,90.3,90.33,90.25,90.26,16700.0,47.9371,47.953,47.9105,47.9159,16700.0
2013-07-05 12:05:00,90.26,90.27,90.24,90.24,14500.0,47.9159,47.9212,47.9052,47.9052,14500.0
2013-07-05 12:10:00,90.23,90.26,90.18,90.21,16300.0,47.8999,47.9159,47.8734,47.8893,16300.0
2013-07-05 12:15:00,90.21,90.24,90.18,90.24,39100.0,47.8893,47.9052,47.8734,47.9052,39100.0
2013-07-05 12:20:00,90.24,90.25,90.13,90.17,23500.0,47.9052,47.9105,47.8468,47.8681,23500.0
2013-07-05 12:25:00,90.18,90.23,90.17,90.18,10600.0,47.8734,47.8999,47.8681,47.8734,10600.0
2013-07-05 12:30:00,90.17,90.22,90.17,90.2,12200.0,47.8681,47.8946,47.8681,47.884,12200.0
2013-07-05 12:35:00,90.18,90.2,90.12,90.2,20700.0,47.8734,47.884,47.8415,47.884,20700.0
2013-07-05 12:40:00,90.2,90.21,90.19,90.19,8500.0,47.884,47.8893,47.8787,47.8787,8500.0
2013-07-05 12:45:00,90.19,90.23,90.16,90.19,39000.0,47.8787,47.8999,47.8628,47.8787,39000.0
2013-07-05 12:50:00,90.19,90.2,90.13,90.14,27500.0,47.8787,47.884,47.8468,47.8521,27500.0
2013-07-05 12:55:00,90.13,90.18,90.07,90.17,49500.0,47.8468,47.8734,47.815,47.8681,49500.0
2013-07-05 13:00:00,90.16,90.16,90.12,90.12,39900.0,47.8628,47.8628,47.8415,47.8415,39900.0
2013-07-05 13:05:00,90.12,90.13,90.1,90.12,94200.0,47.8415,47.8468,47.8309,47.8415,94200.0
2013-07-05 13:10:00,90.11,90.16,90.11,90.16,40600.0,47.8362,47.8628,47.8362,47.8628,40600.0
2013-07-05 13:15:00,90.15,90.16,90.11,90.13,29800.0,47.8575,47.8628,47.8362,47.8468,29800.0
2013-07-05 13:20:00,90.13,90.13,90.08,90.12,27600.0,47.8468,47.8468,47.8203,47.8415,27600.0
2013-07-05 13:25:00,90.12,90.12,90.09,90.1,4000.0,47.8415,47.8415,47.8256,47.8309,4000.0
2013-07-05 13:30:00,90.09,90.11,90.04,90.04,63100.0,47.8256,47.8362,47.7991,47.7991,63100.0
2013-07-05 13:35:00,90.04,90.06,90.03,90.03,33100.0,47.7991,47.8097,47.7938,47.7938,33100.0
2013-07-05 13:40:00,90.04,90.04,90.01,90.03,22400.0,47.7991,47.7991,47.7831,47.7938,22400.0
2013-07-05 13:45:00,90.02,90.03,90.01,90.02,18400.0,47.7884,47.7938,47.7831,47.7884,18400.0
2013-07-05 13:50:00,90.02,90.05,90.02,90.05,22500.0,47.7884,47.8044,47.7884,47.8044,22500.0
2013-07-05 13:55:00,90.05,90.05,90.02,90.03,20300.0,47.8044,47.8044,47.7884,47.7938,20300.0
2013-07-05 14:00:00,90.03,90.04,90.02,90.03,17900.0,47.7938,47.7991,47.7884,47.7938,17900.0
2013-07-05 14:05:00,90.03,90.03,89.96,89.97,26200.0,47.7938,47.7938,47.7566,47.7619,26200.0
2013-07-05 14:10:00,89.97,90.04,89.96,90.0,35800.0,47.7619,47.7991,47.7566,47.7778,35800.0
2013-07-05 14:15:00,90.01,90.01,89.96,89.99,20800.0,47.7831,47.7831,47.7566,47.7725,20800.0
2013-07-05 14:20:00,89.98,89.99,89.96,89.96,43400.0,47.7672,47.7725,47.7566,47.7566,43400.0
2013-07-05 14:25:00,89.97,89.97,89.89,89.91,68500.0,47.7619,47.7619,47.7194,47.7301,68500.0
2013-07-05 14:30:00,89.91,89.91,89.86,89.88,23200.0,47.7301,47.7301,47.7035,47.7141,23200.0
2013-07-05 14:35:00,89.88,89.88,89.87,89.88,5300.0,47.7141,47.7141,47.7088,47.7141,5300.0
2013-07-05 14:40:00,89.88,89.88,89.82,89.82,16500.0,47.7141,47.7141,47.6823,47.6823,16500.0
2013-07-05 14:45:00,89.81,89.81,89.74,89.78,22800.0,47.677,47.677,47.6398,47.661,22800.0
2013-07-05 14:50:00,89.78,89.79,89.74,89.77,25300.0,47.661,47.6663,47.6398,47.6557,25300.0
2013-07-05 14:55:00,89.77,89.79,89.74,89.79,11400.0,47.6557,47.6663,47.6398,47.6663,11400.0
2013-07-05 15:00:00,89.78,89.78,89.74,89.75,8800.0,47.661,47.661,47.6398,47.6451,8800.0
2013-07-05 15:05:00,89.75,89.75,89.72,89.73,9700.0,47.6451,47.6451,47.6292,47.6345,9700.0
2013-07-05 15:10:00,89.73,89.75,89.7,89.74,15100.0,47.6345,47.6451,47.6186,47.6398,15100.0
2013-07-05 15:15:00,89.75,89.96,89.74,89.87,27100.0,47.6451,47.7566,47.6398,47.7088,27100.0
2013-07-05 15:20:00,89.87,89.89,89.82,89.82,28400.0,47.7088,47.7194,47.6823,47.6823,28400.0
2013-07-05 15:25:00,89.79,89.81,89.73,89.76,20100.0,47.6663,47.677,47.6345,47.6504,20100.0
2013-07-05 15:30:00,89.76,89.88,89.76,89.81,24000.0,47.6504,47.7141,47.6504,47.677,24000.0
2013-07-05 15:35:00,89.8,89.81,89.74,89.76,55300.0,47.6717,47.677,47.6398,47.6504,55300.0
2013-07-05 15:40:00,89.76,89.82,89.74,89.74,55600.0,47.6504,47.6823,47.6398,47.6398,55600.0
2013-07-05 15:45:00,89.75,89.75,89.63,89.66,106000.0,47.6451,47.6451,47.5814,47.5973,106000.0
2013-07-05 15:50:00,89.67,89.72,89.63,89.71,86200.0,47.6026,47.6292,47.5814,47.6239,86200.0
2013-07-05 15:55:00,89.7,90.04,89.7,89.95,206100.0,47.6186,47.7991,47.6186,47.7513,206100.0
2013-07-08 09:30:00,90.09,90.37,90.0,90.32,100800.0,47.8256,47.9742,47.7778,47.9477,100800.0
2013-07-08 09:35:00,90.32,90.36,90.23,90.26,84200.0,47.9477,47.9689,47.8999,47.9159,84200.0
2013-07-08 09:40:00,90.25,90.26,90.21,90.25,47800.0,47.9105,47.9159,47.8893,47.9105,47800.0
2013-07-08 09:45:00,90.25,90.39,90.25,90.36,47400.0,47.9105,47.9849,47.9105,47.9689,47400.0
2013-07-08 09:50:00,90.38,90.41,90.3,90.4,117600.0,47.9796,47.9955,47.9371,47.9902,117600.0
2013-07-08 09:55:00,90.39,90.46,90.39,90.42,64600.0,47.9849,48.022,47.9849,48.0008,64600.0
2013-07-08 10:00:00,90.41,90.58,90.41,90.52,79300.0,47.9955,48.0857,47.9955,48.0539,79300.0
2013-07-08 10:05:00,90.52,90.56,90.5,90.53,60200.0,48.0539,48.0751,48.0433,48.0592,60200.0
2013-07-08 10:10:00,90.55,90.56,90.51,90.52,45300.0,48.0698,48.0751,48.0486,48.0539,45300.0
2013-07-08 10:15:00,90.53,90.58,90.53,90.56,38800.0,48.0592,48.0857,48.0592,48.0751,38800.0
2013-07-08 10:20:00,90.56,90.59,90.56,90.58,47800.0,48.0751,48.091,48.0751,48.0857,47800.0
2013-07-08 10:25:00,90.57,90.64,90.57,90.59,81000.0,48.0804,48.1176,48.0804,48.091,81000.0
2013-07-08 10:30:00,90.59,90.65,90.58,90.64,30300.0,48.091,48.1229,48.0857,48.1176,30300.0
2013-07-08 10:35:00,90.63,90.66,90.61,90.62,51000.0,48.1123,48.1282,48.1017,48.107,51000.0
2013-07-08 10:40:00,90.62,90.63,90.6,90.61,64800.0,48.107,48.1123,48.0963,48.1017,64800.0
2013-07-08 10:45:00,90.62,90.62,90.58,90.59,50200.0,48.107,48.107,48.0857,48.091,50200.0
2013-07-08 10:50:00,90.59,90.62,90.55,90.58,78100.0,48.091,48.107,48.0698,48.0857,78100.0
2013-07-08 10:55:00,90.59,90.59,90.56,90.56,36400.0,48.091,48.091,48.0751,48.0751,36400.0
2013-07-08 11:00:00,90.56,90.62,90.56,90.59,59000.0,48.0751,48.107,48.0751,48.091,59000.0
2013-07-08 11:05:00,90.59,90.61,90.59,90.59,22900.0,48.091,48.1017,48.091,48.091,22900.0
2013-07-08 11:10:00,90.61,90.63,90.6,90.62,54500.0,48.1017,48.1123,48.0963,48.107,54500.0
2013-07-08 11:15:00,90.63,90.67,90.62,90.66,47200.0,48.1123,48.1335,48.107,48.1282,47200.0
2013-07-08 11:20:00,90.66,90.67,90.61,90.61,45600.0,48.1282,48.1335,48.1017,48.1017,45600.0
2013-07-08 11:25:00,90.62,90.65,90.59,90.6,84900.0,48.107,48.1229,48.091,48.0963,84900.0
2013-07-08 11:30:00,90.6,90.73,90.59,90.7,147000.0,48.0963,48.1654,48.091,48.1494,147000.0
2013-07-08 11:35:00,90.7,90.73,90.65,90.69,53800.0,48.1494,48.1654,48.1229,48.1441,53800.0
2013-07-08 11:40:00,90.69,90.74,90.68,90.73,53200.0,48.1441,48.1707,48.1388,48.1654,53200.0
2013-07-08 11:45:00,90.73,90.76,90.7,90.7,63300.0,48.1654,48.1813,48.1494,48.1494,63300.0
2013-07-08 11:50:00,90.7,90.73,90.69,90.71,27300.0,48.1494,48.1654,48.1441,48.1547,27300.0
2013-07-08 11:55:00,90.72,90.78,90.71,90.77,73300.0,48.1601,48.1919,48.1547,48.1866,73300.0
2013-07-08 12:00:00,90.78,90.78,90.76,90.78,10900.0,48.1919,48.1919,48.1813,48.1919,10900.0
2013-07-08 12:05:00,90.78,90.78,90.72,90.73,19300.0,48.1919,48.1919,48.1601,48.1654,19300.0
2013-07-08 12:10:00,90.72,90.73,90.71,90.71,12200.0,48.1601,48.1654,48.1547,48.1547,12200.0
2013-07-08 12:15:00,90.72,90.75,90.67,90.71,38700.0,48.1601,48.176,48.1335,48.1547,38700.0
2013-07-08 12:20:00,90.71,90.75,90.71,90.71,7800.0,48.1547,48.176,48.1547,48.1547,7800.0
2013-07-08 12:25:00,90.71,90.73,90.7,90.73,6400.0,48.1547,48.1654,48.1494,48.1654,6400.0
2013-07-08 12:30:00,90.72,90.75,90.69,90.75,77100.0,48.1601,48.176,48.1441,48.176,77100.0
2013-07-08 12:35:00,90.74,90.74,90.73,90.73,6700.0,48.1707,48.1707,48.1654,48.1654,6700.0
2013-07-08 12:40:00,90.73,90.73,90.7,90.72,27300.0,48.1654,48.1654,48.1494,48.1601,27300.0
2013-07-08 12:45:00,90.71,90.72,90.68,90.69,21300.0,48.1547,48.1601,48.1388,48.1441,21300.0
2013-07-08 12:50:00,90.68,90.68,90.61,90.66,55600.0,48.1388,48.1388,48.1017,48.1282,55600.0
2013-07-08 12:55:00,90.66,90.66,90.62,90.64,20700.0,48.1282,48.1282,48.107,48.1176,20700.0
2013-07-08 13:00:00,90.63,90.67,90.63,90.67,12300.0,48.1123,48.1335,48.1123,48.1335,12300.0
2013-07-08 13:05:00,90.67,90.69,90.66,90.67,35200.0,48.1335,48.1441,48.1282,48.1335,35200.0
2013-07-08 13:10:00,90.66,90.67,90.65,90.65,29800.0,48.1282,48.1335,48.1229,48.1229,29800.0
2013-07-08 13:15:00,90.65,90.66,90.52,90.53,58700.0,48.1229,48.1282,48.0539,48.0592,58700.0
2013-07-08 13:20:00,90.54,90.59,90.54,90.54,19500.0,48.0645,48.091,48.0645,48.0645,19500.0
2013-07-08 13:25:00,90.54,90.58,90.53,90.57,32600.0,48.0645,48.0857,48.0592,48.0804,32600.0
2013-07-08 13:30:00,90.57,90.67,90.56,90.67,13600.0,48.0804,48.1335,48.0751,48.1335,13600.0
2013-07-08 13:35:00,90.67,90.69,90.61,90.61,52200.0,48.1335,48.1441,48.1017,48.1017,52200.0
2013-07-08 13:40:00,90.64,90.68,90.62,90.66,45400.0,48.1176,48.1388,48.107,48.1282,45400.0
2013-07-08 13:45:00,90.68,90.68,90.63,90.65,39200.0,48.1388,48.1388,48.1123,48.1229,39200.0
2013-07-08 13:50:00,90.66,90.66,90.65,90.66,7500.0,48.1282,48.1282,48.1229,48.1282,7500.0
2013-07-08 13:55:00,90.66,90.66,90.6,90.63,38600.0,48.1282,48.1282,48.0963,48.1123,38600.0
2013-07-08 14:00:00,90.64,90.68,90.62,90.68,40800.0,48.1176,48.1388,48.107,48.1388,40800.0
2013-07-08 14:05:00,90.67,90.7,90.63,90.7,20000.0,48.1335,48.1494,48.1123,48.1494,20000.0
2013-07-08 14:10:00,90.7,90.74,90.69,90.7,58200.0,48.1494,48.1707,48.1441,48.1494,58200.0
2013-07-08 14:15:00,90.71,90.73,90.69,90.69,54900.0,48.1547,48.1654,48.1441,48.1441,54900.0
2013-07-08 14:20:00,90.7,90.7,90.69,90.7,26000.0,48.1494,48.1494,48.1441,48.1494,26000.0
2013-07-08 14:25:00,90.69,90.71,90.66,90.7,52900.0,48.1441,48.1547,48.1282,48.1494,52900.0
2013-07-08 14:30:00,90.69,90.72,90.68,90.72,36800.0,48.1441,48.1601,48.1388,48.1601,36800.0
2013-07-08 14:35:00,90.71,90.72,90.7,90.7,57100.0,48.1547,48.1601,48.1494,48.1494,57100.0
2013-07-08 14:40:00,90.7,90.74,90.69,90.7,42100.0,48.1494,48.1707,48.1441,48.1494,42100.0
2013-07-08 14:45:00,90.7,90.75,90.7,90.75,30500.0,48.1494,48.176,48.1494,48.176,30500.0
2013-07-08 14:50:00,90.74,90.87,90.74,90.87,86800.0,48.1707,48.2397,48.1707,48.2397,86800.0
2013-07-08 14:55:00,90.87,90.9,90.82,90.88,43200.0,48.2397,48.2556,48.2131,48.245,43200.0
2013-07-08 15:00:00,90.86,90.88,90.83,90.87,39000.0,48.2344,48.245,48.2184,48.2397,39000.0
2013-07-08 15:05:00,90.87,90.89,90.84,90.84,58200.0,48.2397,48.2503,48.2238,48.2238,58200.0
2013-07-08 15:10:00,90.84,90.85,90.83,90.84,41900.0,48.2238,48.2291,48.2184,48.2238,41900.0
2013-07-08 15:15:00,90.85,90.85,90.84,90.85,22300.0,48.2291,48.2291,48.2238,48.2291,22300.0
2013-07-08 15:20:00,90.85,90.85,90.81,90.84,61600.0,48.2291,48.2291,48.2078,48.2238,61600.0
2013-07-08 15:25:00,90.85,90.89,90.84,90.84,97400.0,48.2291,48.2503,48.2238,48.2238,97400.0
2013-07-08 15:30:00,90.84,90.85,90.82,90.85,63800.0,48.2238,48.2291,48.2131,48.2291,63800.0
2013-07-08 15:35:00,90.85,90.91,90.85,90.9,98000.0,48.2291,48.2609,48.2291,48.2556,98000.0
2013-07-08 15:40:00,90.89,90.98,90.89,90.97,147800.0,48.2503,48.2981,48.2503,48.2928,147800.0
2013-07-08 15:45:00,90.98,90.99,90.88,90.88,208300.0,48.2981,48.3034,48.245,48.245,208300.0
2013-07-08 15:50:00,90.89,91.02,90.88,90.97,182700.0,48.2503,48.3193,48.245,48.2928,182700.0
2013-07-08 15:55:00,90.98,91.09,90.93,91.06,308900.0,48.2981,48.3565,48.2715,48.3405,308900.0
2013-07-09 09:30:00,91.1,91.16,90.96,91.01,73200.0,48.3618,48.3936,48.2875,48.314,73200.0
2013-07-09 09:35:00,91.0,91.13,90.94,91.1,100900.0,48.3087,48.3777,48.2768,48.3618,100900.0
2013-07-09 09:40:00,91.09,91.15,91.08,91.14,167100.0,48.3565,48.3883,48.3512,48.383,167100.0
2013-07-09 09:45:00,91.14,91.18,91.14,91.16,88800.0,48.383,48.4042,48.383,48.3936,88800.0
2013-07-09 09:50:00,91.16,91.18,91.14,91.16,32000.0,48.3936,48.4042,48.383,48.3936,32000.0
2013-07-09 09:55:00,91.16,91.16,91.08,91.12,48700.0,48.3936,48.3936,48.3512,48.3724,48700.0
2013-07-09 10:00:00,91.13,91.15,91.08,91.1,90400.0,48.3777,48.3883,48.3512,48.3618,90400.0
2013-07-09 10:05:00,91.1,91.13,91.04,91.1,83200.0,48.3618,48.3777,48.3299,48.3618,83200.0
2013-07-09 10:10:00,91.1,91.14,91.1,91.14,37300.0,48.3618,48.383,48.3618,48.383,37300.0
2013-07-09 10:15:00,91.12,91.17,91.11,91.14,127700.0,48.3724,48.3989,48.3671,48.383,127700.0
2013-07-09 10:20:00,91.14,91.16,91.13,91.15,21100.0,48.383,48.3936,48.3777,48.3883,21100.0
2013-07-09 10:25:00,91.13,91.16,91.12,91.14,25300.0,48.3777,48.3936,48.3724,48.383,25300.0
2013-07-09 10:30:00,91.14,91.14,91.1,91.12,77500.0,48.383,48.383,48.3618,48.3724,77500.0
2013-07-09 10:35:00,91.12,91.13,91.1,91.12,39900.0,48.3724,48.3777,48.3618,48.3724,39900.0
2013-07-09 10:40:00,91.12,91.12,91.07,91.09,41000.0,48.3724,48.3724,48.3459,48.3565,41000.0
2013-07-09 10:45:00,91.09,91.1,91.08,91.09,47100.0,48.3565,48.3618,48.3512,48.3565,47100.0
2013-07-09 10:50:00,91.09,91.09,91.04,91.04,37100.0,48.3565,48.3565,48.3299,48.3299,37100.0
2013-07-09 10:55:00,91.05,91.06,91.04,91.04,55000.0,48.3352,48.3405,48.3299,48.3299,55000.0
2013-07-09 11:00:00,91.04,91.05,90.98,91.01,91900.0,48.3299,48.3352,48.2981,48.314,91900.0
2013-07-09 11:05:00,91.0,91.03,90.98,90.98,103400.0,48.3087,48.3246,48.2981,48.2981,103400.0
2013-07-09 11:10:00,90.97,91.01,90.97,90.98,60200.0,48.2928,48.314,48.2928,48.2981,60200.0
2013-07-09 11:15:00,90.99,91.0,90.91,90.96,109200.0,48.3034,48.3087,48.2609,48.2875,109200.0
2013-07-09 11:20:00,90.96,91.0,90.91,91.0,98800.0,48.2875,48.3087,48.2609,48.3087,98800.0
2013-07-09 11:25:00,91.0,91.02,90.9,90.91,242400.0,48.3087,48.3193,48.2556,48.2609,242400.0
2013-07-09 11:30:00,90.91,90.97,90.91,90.94,90500.0,48.2609,48.2928,48.2609,48.2768,90500.0
2013-07-09 11:35:00,90.94,90.94,90.88,90.92,48300.0,48.2768,48.2768,48.245,48.2662,48300.0
2013-07-09 11:40:00,90.9,90.93,90.88,90.91,23900.0,48.2556,48.2715,48.245,48.2609,23900.0
2013-07-09 11:45:00,90.92,90.95,90.92,90.95,24000.0,48.2662,48.2822,48.2662,48.2822,24000.0
2013-07-09 11:50:00,90.96,91.0,90.94,90.94,142800.0,48.2875,48.3087,48.2768,48.2768,142800.0
2013-07-09 11:55:00,90.94,90.94,90.91,90.94,26600.0,48.2768,48.2768,48.2609,48.2768,26600.0
2013-07-09 12:00:00,90.93,90.94,90.93,90.93,11700.0,48.2715,48.2768,48.2715,48.2715,11700.0
2013-07-09 12:05:00,90.93,90.94,90.93,90.93,37100.0,48.2715,48.2768,48.2715,48.2715,37100.0
2013-07-09 12:10:00,90.93,91.03,90.93,91.02,42100.0,48.2715,48.3246,48.2715,48.3193,42100.0
2013-07-09 12:15:00,91.02,91.04,90.98,91.02,111800.0,48.3193,48.3299,48.2981,48.3193,111800.0
2013-07-09 12:20:00,91.03,91.09,91.0,91.03,42800.0,48.3246,48.3565,48.3087,48.3246,42800.0
2013-07-09 12:25:00,91.01,91.06,91.0,91.02,33700.0,48.314,48.3405,48.3087,48.3193,33700.0
2013-07-09 12:30:00,91.03,91.09,91.0,91.08,87600.0,48.3246,48.3565,48.3087,48.3512,87600.0
2013-07-09 12:35:00,91.07,91.09,91.05,91.08,24700.0,48.3459,48.3565,48.3352,48.3512,24700.0
2013-07-09 12:40:00,91.08,91.09,91.06,91.08,21000.0,48.3512,48.3565,48.3405,48.3512,21000.0
2013-07-09 12:45:00,91.07,91.08,91.07,91.08,8200.0,48.3459,48.3512,48.3459,48.3512,8200.0
2013-07-09 12:50:00,91.08,91.1,91.07,91.09,37800.0,48.3512,48.3618,48.3459,48.3565,37800.0
2013-07-09 12:55:00,91.09,91.11,91.08,91.11,29700.0,48.3565,48.3671,48.3512,48.3671,29700.0
2013-07-09 13:00:00,91.11,91.12,91.09,91.1,51500.0,48.3671,48.3724,48.3565,48.3618,51500.0
2013-07-09 13:05:00,91.1,91.11,91.05,91.09,320600.0,48.3618,48.3671,48.3352,48.3565,320600.0
2013-07-09 13:10:00,91.09,91.15,91.09,91.13,16000.0,48.3565,48.3883,48.3565,48.3777,16000.0
2013-07-09 13:15:00,91.14,91.14,91.09,91.09,11500.0,48.383,48.383,48.3565,48.3565,11500.0
2013-07-09 13:20:00,91.1,91.13,91.1,91.13,34800.0,48.3618,48.3777,48.3618,48.3777,34800.0
2013-07-09 13:25:00,91.13,91.14,91.12,91.14,26300.0,48.3777,48.383,48.3724,48.383,26300.0
2013-07-09 13:30:00,91.14,91.14,91.13,91.13,62600.0,48.383,48.383,48.3777,48.3777,62600.0
2013-07-09 13:35:00,91.13,91.16,91.12,91.15,35300.0,48.3777,48.3936,48.3724,48.3883,35300.0
2013-07-09 13:40:00,91.15,91.15,91.08,91.09,101000.0,48.3883,48.3883,48.3512,48.3565,101000.0
2013-07-09 13:45:00,91.09,91.1,91.09,91.1,45100.0,48.3565,48.3618,48.3565,48.3618,45100.0
2013-07-09 13:50:00,91.1,91.1,91.07,91.08,58100.0,48.3618,48.3618,48.3459,48.3512,58100.0
2013-07-09 13:55:00,91.08,91.09,91.05,91.06,22600.0,48.3512,48.3565,48.3352,48.3405,22600.0
2013-07-09 14:00:00,91.06,91.07,91.01,91.04,38200.0,48.3405,48.3459,48.314,48.3299,38200.0
2013-07-09 14:05:00,91.04,91.07,91.02,91.02,36000.0,48.3299,48.3459,48.3193,48.3193,36000.0
2013-07-09 14:10:00,91.02,91.06,91.02,91.03,44300.0,48.3193,48.3405,48.3193,48.3246,44300.0
2013-07-09 14:15:00,91.03,91.04,91.0,91.01,36800.0,48.3246,48.3299,48.3087,48.314,36800.0
2013-07-09 14:20:00,91.0,91.01,90.98,90.99,36900.0,48.3087,48.314,48.2981,48.3034,36900.0
2013-07-09 14:25:00,90.98,90.99,90.93,90.93,38500.0,48.2981,48.3034,48.2715,48.2715,38500.0
2013-07-09 14:30:00,90.93,90.95,90.9,90.9,35400.0,48.2715,48.2822,48.2556,48.2556,35400.0
2013-07-09 14:35:00,90.91,90.97,90.9,90.95,9400.0,48.2609,48.2928,48.2556,48.2822,9400.0
2013-07-09 14:40:00,90.96,91.01,90.96,90.99,21400.0,48.2875,48.314,48.2875,48.3034,21400.0
2013-07-09 14:45:00,90.99,91.0,90.95,90.95,56200.0,48.3034,48.3087,48.2822,48.2822,56200.0
2013-07-09 14:50:00,90.95,90.95,90.88,90.9,99200.0,48.2822,48.2822,48.245,48.2556,99200.0
2013-07-09 14:55:00,90.9,90.91,90.9,90.91,12900.0,48.2556,48.2609,48.2556,48.2609,12900.0
2013-07-09 15:00:00,90.91,90.93,90.87,90.88,64700.0,48.2609,48.2715,48.2397,48.245,64700.0
2013-07-09 15:05:00,90.88,90.91,90.88,90.9,14400.0,48.245,48.2609,48.245,48.2556,14400.0
2013-07-09 15:10:00,90.91,90.98,90.91,90.98,84100.0,48.2609,48.2981,48.2609,48.2981,84100.0
2013-07-09 15:15:00,90.97,91.0,90.94,90.96,74300.0,48.2928,48.3087,48.2768,48.2875,74300.0
2013-07-09 15:20:00,90.96,91.0,90.96,91.0,32900.0,48.2875,48.3087,48.2875,48.3087,32900.0
2013-07-09 15:25:00,90.99,91.0,90.95,90.99,119000.0,48.3034,48.3087,48.2822,48.3034,119000.0
2013-07-09 15:30:00,90.98,91.01,90.98,91.0,109000.0,48.2981,48.314,48.2981,48.3087,109000.0
2013-07-09 15:35:00,91.0,91.02,90.97,90.97,135100.0,48.3087,48.3193,48.2928,48.2928,135100.0
2013-07-09 15:40:00,90.97,91.01,90.93,90.97,204500.0,48.2928,48.314,48.2715,48.2928,204500.0
2013-07-09 15:45:00,90.96,90.99,90.92,90.99,91400.0,48.2875,48.3034,48.2662,48.3034,91400.0
2013-07-09 15:50:00,90.99,91.01,90.96,91.0,223400.0,48.3034,48.314,48.2875,48.3087,223400.0
2013-07-09 15:55:00,91.0,91.19,90.99,91.14,491300.0,48.3087,48.4096,48.3034,48.383,491300.0
2013-07-10 09:30:00,91.18,91.19,91.08,91.19,91500.0,48.4042,48.4096,48.3512,48.4096,91500.0
2013-07-10 09:35:00,91.19,91.19,91.15,91.18,56100.0,48.4096,48.4096,48.3883,48.4042,56100.0
2013-07-10 09:40:00,91.18,91.18,91.13,91.14,38000.0,48.4042,48.4042,48.3777,48.383,38000.0
2013-07-10 09:45:00,91.14,91.18,91.12,91.16,30000.0,48.383,48.4042,48.3724,48.3936,30000.0
2013-07-10 09:50:00,91.17,91.19,91.17,91.17,45600.0,48.3989,48.4096,48.3989,48.3989,45600.0
2013-07-10 09:55:00,91.16,91.19,91.15,91.18,22500.0,48.3936,48.4096,48.3883,48.4042,22500.0
2013-07-10 10:00:00,91.18,91.19,91.17,91.18,28800.0,48.4042,48.4096,48.3989,48.4042,28800.0
2013-07-10 10:05:00,91.18,91.2,91.17,91.2,33500.0,48.4042,48.4149,48.3989,48.4149,33500.0
2013-07-10 10:10:00,91.2,91.2,91.18,91.18,22600.0,48.4149,48.4149,48.4042,48.4042,22600.0
2013-07-10 10:15:00,91.19,91.19,91.17,91.18,35200.0,48.4096,48.4096,48.3989,48.4042,35200.0
2013-07-10 10:20:00,91.18,91.21,91.18,91.2,60400.0,48.4042,48.4202,48.4042,48.4149,60400.0
2013-07-10 10:25:00,91.19,91.21,91.18,91.2,20600.0,48.4096,48.4202,48.4042,48.4149,20600.0
2013-07-10 10:30:00,91.19,91.2,91.18,91.18,40100.0,48.4096,48.4149,48.4042,48.4042,40100.0
2013-07-10 10:35:00,91.18,91.18,91.16,91.16,11600.0,48.4042,48.4042,48.3936,48.3936,11600.0
2013-07-10 10:40:00,91.16,91.2,91.16,91.18,23000.0,48.3936,48.4149,48.3936,48.4042,23000.0
2013-07-10 10:45:00,91.18,91.19,91.16,91.16,27400.0,48.4042,48.4096,48.3936,48.3936,27400.0
2013-07-10 10:50:00,91.16,91.17,91.16,91.16,19300.0,48.3936,48.3989,48.3936,48.3936,19300.0
2013-07-10 10:55:00,91.17,91.19,91.17,91.19,8000.0,48.3989,48.4096,48.3989,48.4096,8000.0
2013-07-10 11:00:00,91.18,91.2,91.18,91.19,11900.0,48.4042,48.4149,48.4042,48.4096,11900.0
2013-07-10 11:05:00,91.2,91.2,91.18,91.19,37500.0,48.4149,48.4149,48.4042,48.4096,37500.0
2013-07-10 11:10:00,91.19,91.19,91.18,91.19,24300.0,48.4096,48.4096,48.4042,48.4096,24300.0
2013-07-10 11:15:00,91.19,91.19,91.16,91.16,54300.0,48.4096,48.4096,48.3936,48.3936,54300.0
2013-07-10 11:20:00,91.16,91.19,91.15,91.17,78000.0,48.3936,48.4096,48.3883,48.3989,78000.0
2013-07-10 11:25:00,91.17,91.18,91.12,91.14,190000.0,48.3989,48.4042,48.3724,48.383,190000.0
2013-07-10 11:30:00,91.15,91.17,91.14,91.17,11300.0,48.3883,48.3989,48.383,48.3989,11300.0
2013-07-10 11:35:00,91.16,91.19,91.16,91.19,15900.0,48.3936,48.4096,48.3936,48.4096,15900.0
2013-07-10 11:40:00,91.19,91.22,91.18,91.2,97600.0,48.4096,48.4255,48.4042,48.4149,97600.0
2013-07-10 11:45:00,91.2,91.23,91.19,91.23,48300.0,48.4149,48.4308,48.4096,48.4308,48300.0
2013-07-10 11:50:00,91.23,91.24,91.21,91.23,24400.0,48.4308,48.4361,48.4202,48.4308,24400.0
2013-07-10 11:55:00,91.23,91.26,91.23,91.24,20500.0,48.4308,48.4467,48.4308,48.4361,20500.0
2013-07-10 12:00:00,91.24,91.29,91.23,91.27,224100.0,48.4361,48.4626,48.4308,48.452,224100.0
2013-07-10 12:05:00,91.27,91.31,91.26,91.3,26600.0,48.452,48.4733,48.4467,48.468,26600.0
2013-07-10 12:10:00,91.3,91.31,91.28,91.3,44100.0,48.468,48.4733,48.4573,48.468,44100.0
2013-07-10 12:15:00,91.28,91.29,91.27,91.29,18600.0,48.4573,48.4626,48.452,48.4626,18600.0
2013-07-10 12:20:00,91.28,91.31,91.28,91.29,13200.0,48.4573,48.4733,48.4573,48.4626,13200.0
2013-07-10 12:25:00,91.3,91.3,91.28,91.28,10300.0,48.468,48.468,48.4573,48.4573,10300.0
2013-07-10 12:30:00,91.29,91.31,91.28,91.31,82600.0,48.4626,48.4733,48.4573,48.4733,82600.0
2013-07-10 12:35:00,91.3,91.31,91.3,91.3,19900.0,48.468,48.4733,48.468,48.468,19900.0
2013-07-10 12:40:00,91.3,91.32,91.3,91.3,38900.0,48.468,48.4786,48.468,48.468,38900.0
2013-07-10 12:45:00,91.31,91.31,91.28,91.3,63800.0,48.4733,48.4733,48.4573,48.468,63800.0
2013-07-10 12:50:00,91.29,91.31,91.28,91.3,9300.0,48.4626,48.4733,48.4573,48.468,9300.0
2013-07-10 12:55:00,91.3,91.32,91.29,91.3,13700.0,48.468,48.4786,48.4626,48.468,13700.0
2013-07-10 13:00:00,91.29,91.31,91.26,91.29,32700.0,48.4626,48.4733,48.4467,48.4626,32700.0
2013-07-10 13:05:00,91.29,91.3,91.27,91.28,29400.0,48.4626,48.468,48.452,48.4573,29400.0
2013-07-10 13:10:00,91.27,91.3,91.23,91.28,265900.0,48.452,48.468,48.4308,48.4573,265900.0
2013-07-10 13:15:00,91.28,91.31,91.28,91.3,9600.0,48.4573,48.4733,48.4573,48.468,9600.0
2013-07-10 13:20:00,91.31,91.35,91.3,91.34,40800.0,48.4733,48.4945,48.468,48.4892,40800.0
2013-07-10 13:25:00,91.34,91.34,91.31,91.34,21700.0,48.4892,48.4892,48.4733,48.4892,21700.0
2013-07-10 13:30:00,91.34,91.35,91.33,91.34,25400.0,48.4892,48.4945,48.4839,48.4892,25400.0
2013-07-10 13:35:00,91.34,91.35,91.34,91.34,26800.0,48.4892,48.4945,48.4892,48.4892,26800.0
2013-07-10 13:40:00,91.34,91.36,91.21,91.32,118900.0,48.4892,48.4998,48.4202,48.4786,118900.0
2013-07-10 13:45:00,91.33,91.35,91.31,91.33,29500.0,48.4839,48.4945,48.4733,48.4839,29500.0
2013-07-10 13:50:00,91.33,91.34,91.32,91.33,14600.0,48.4839,48.4892,48.4786,48.4839,14600.0
2013-07-10 13:55:00,91.33,91.35,91.33,91.34,23800.0,48.4839,48.4945,48.4839,48.4892,23800.0
2013-07-10 14:00:00,91.35,91.48,91.35,91.44,224900.0,48.4945,48.5635,48.4945,48.5423,224900.0
2013-07-10 14:05:00,91.45,91.47,91.41,91.43,50200.0,48.5476,48.5582,48.5263,48.537,50200.0
2013-07-10 14:10:00,91.44,91.45,91.33,91.39,106200.0,48.5423,48.5476,48.4839,48.5157,106200.0
2013-07-10 14:15:00,91.39,91.48,91.39,91.48,56700.0,48.5157,48.5635,48.5157,48.5635,56700.0
2013-07-10 14:20:00,91.46,91.5,91.41,91.44,61900.0,48.5529,48.5741,48.5263,48.5423,61900.0
2013-07-10 14:25:00,91.43,91.5,91.42,91.5,296900.0,48.537,48.5741,48.5317,48.5741,296900.0
2013-07-10 14:30:00,91.49,91.54,91.49,91.54,49900.0,48.5688,48.5954,48.5688,48.5954,49900.0
2013-07-10 14:35:00,91.54,91.54,91.46,91.48,37800.0,48.5954,48.5954,48.5529,48.5635,37800.0
2013-07-10 14:40:00,91.48,91.5,91.47,91.5,60200.0,48.5635,48.5741,48.5582,48.5741,60200.0
2013-07-10 14:45:00,91.5,91.53,91.4,91.4,201300.0,48.5741,48.5901,48.521,48.521,201300.0
2013-07-10 14:50:00,91.4,91.44,91.39,91.41,57400.0,48.521,48.5423,48.5157,48.5263,57400.0
2013-07-10 14:55:00,91.42,91.42,91.3,91.35,120500.0,48.5317,48.5317,48.468,48.4945,120500.0
2013-07-10 15:00:00,91.38,91.39,91.36,91.36,51000.0,48.5104,48.5157,48.4998,48.4998,51000.0
2013-07-10 15:05:00,91.36,91.37,91.28,91.29,58700.0,48.4998,48.5051,48.4573,48.4626,58700.0
2013-07-10 15:10:00,91.29,91.31,91.28,91.29,36400.0,48.4626,48.4733,48.4573,48.4626,36400.0
2013-07-10 15:15:00,91.28,91.29,91.25,91.26,68000.0,48.4573,48.4626,48.4414,48.4467,68000.0
2013-07-10 15:20:00,91.26,91.36,91.25,91.35,35800.0,48.4467,48.4998,48.4414,48.4945,35800.0
2013-07-10 15:25:00,91.35,91.45,91.35,91.36,113000.0,48.4945,48.5476,48.4945,48.4998,113000.0
2013-07-10 15:30:00,91.37,91.39,91.36,91.38,52200.0,48.5051,48.5157,48.4998,48.5104,52200.0
2013-07-10 15:35:00,91.39,91.4,91.36,91.37,56800.0,48.5157,48.521,48.4998,48.5051,56800.0
2013-07-10 15:40:00,91.39,91.49,91.38,91.49,42100.0,48.5157,48.5688,48.5104,48.5688,42100.0
2013-07-10 15:45:00,91.49,91.5,91.47,91.48,70200.0,48.5688,48.5741,48.5582,48.5635,70200.0
2013-07-10 15:50:00,91.48,91.51,91.46,91.51,106900.0,48.5635,48.5794,48.5529,48.5794,106900.0
2013-07-10 15:55:00,91.5,91.54,91.39,91.5,404000.0,48.5741,48.5954,48.5157,48.5741,404000.0
2013-07-11 09:30:00,92.18,92.21,92.0,92.12,106700.0,48.9351,48.951,48.8396,48.9033,106700.0
2013-07-11 09:35:00,92.12,92.34,92.12,92.33,424200.0,48.9033,49.0201,48.9033,49.0147,424200.0
2013-07-11 09:40:00,92.33,92.46,92.33,92.4,258500.0,49.0147,49.0838,49.0147,49.0519,258500.0
2013-07-11 09:45:00,92.4,92.41,92.32,92.37,122700.0,49.0519,49.0572,49.0094,49.036,122700.0
2013-07-11 09:50:00,92.37,92.42,92.34,92.35,128500.0,49.036,49.0625,49.0201,49.0254,128500.0
2013-07-11 09:55:00,92.35,92.35,92.25,92.3,68700.0,49.0254,49.0254,48.9723,48.9988,68700.0
2013-07-11 10:00:00,92.3,92.37,92.29,92.37,145400.0,48.9988,49.036,48.9935,49.036,145400.0
2013-07-11 10:05:00,92.37,92.4,92.3,92.3,82100.0,49.036,49.0519,48.9988,48.9988,82100.0
2013-07-11 10:10:00,92.3,92.4,92.3,92.3,144100.0,48.9988,49.0519,48.9988,48.9988,144100.0
2013-07-11 10:15:00,92.3,92.34,92.29,92.29,56800.0,48.9988,49.0201,48.9935,48.9935,56800.0
2013-07-11 10:20:00,92.3,92.38,92.3,92.37,145100.0,48.9988,49.0413,48.9988,49.036,145100.0
2013-07-11 10:25:00,92.37,92.43,92.37,92.4,158800.0,49.036,49.0678,49.036,49.0519,158800.0
2013-07-11 10:30:00,92.4,92.41,92.35,92.36,48300.0,49.0519,49.0572,49.0254,49.0307,48300.0
2013-07-11 10:35:00,92.35,92.41,92.34,92.34,122900.0,49.0254,49.0572,49.0201,49.0201,122900.0
2013-07-11 10:40:00,92.34,92.37,92.33,92.33,34200.0,49.0201,49.036,49.0147,49.0147,34200.0
2013-07-11 10:45:00,92.34,92.35,92.33,92.35,10200.0,49.0201,49.0254,49.0147,49.0254,10200.0
2013-07-11 10:50:00,92.35,92.35,92.33,92.34,22600.0,49.0254,49.0254,49.0147,49.0201,22600.0
2013-07-11 10:55:00,92.33,92.34,92.28,92.33,159700.0,49.0147,49.0201,48.9882,49.0147,159700.0
2013-07-11 11:00:00,92.34,92.42,92.33,92.38,151600.0,49.0201,49.0625,49.0147,49.0413,151600.0
2013-07-11 11:05:00,92.39,92.4,92.37,92.4,21300.0,49.0466,49.0519,49.036,49.0519,21300.0
2013-07-11 11:10:00,92.4,92.41,92.39,92.4,23900.0,49.0519,49.0572,49.0466,49.0519,23900.0
2013-07-11 11:15:00,92.4,92.46,92.38,92.41,114800.0,49.0519,49.0838,49.0413,49.0572,114800.0
2013-07-11 11:20:00,92.42,92.43,92.37,92.38,15900.0,49.0625,49.0678,49.036,49.0413,15900.0
2013-07-11 11:25:00,92.37,92.38,92.32,92.34,12700.0,49.036,49.0413,49.0094,49.0201,12700.0
2013-07-11 11:30:00,92.35,92.37,92.34,92.34,24500.0,49.0254,49.036,49.0201,49.0201,24500.0
2013-07-11 11:35:00,92.34,92.36,92.34,92.34,21400.0,49.0201,49.0307,49.0201,49.0201,21400.0
2013-07-11 11:40:00,92.34,92.36,92.33,92.35,11600.0,49.0201,49.0307,49.0147,49.0254,11600.0
2013-07-11 11:45:00,92.34,92.34,92.3,92.3,19100.0,49.0201,49.0201,48.9988,48.9988,19100.0
2013-07-11 11:50:00,92.3,92.32,92.3,92.3,12600.0,48.9988,49.0094,48.9988,48.9988,12600.0
2013-07-11 11:55:00,92.31,92.31,92.27,92.27,71300.0,49.0041,49.0041,48.9829,48.9829,71300.0
2013-07-11 12:00:00,92.26,92.27,92.25,92.25,16800.0,48.9776,48.9829,48.9723,48.9723,16800.0
2013-07-11 12:05:00,92.25,92.26,92.18,92.18,45100.0,48.9723,48.9776,48.9351,48.9351,45100.0
2013-07-11 12:10:00,92.18,92.29,92.18,92.29,38900.0,48.9351,48.9935,48.9351,48.9935,38900.0
2013-07-11 12:15:00,92.29,92.31,92.26,92.27,25600.0,48.9935,49.0041,48.9776,48.9829,25600.0
2013-07-11 12:20:00,92.27,92.32,92.26,92.32,24000.0,48.9829,49.0094,48.9776,49.0094,24000.0
2013-07-11 12:25:00,92.33,92.33,92.28,92.29,38200.0,49.0147,49.0147,48.9882,48.9935,38200.0
2013-07-11 12:30:00,92.3,92.31,92.29,92.3,16700.0,48.9988,49.0041,48.9935,48.9988,16700.0
2013-07-11 12:35:00,92.31,92.31,92.28,92.28,43100.0,49.0041,49.0041,48.9882,48.9882,43100.0
2013-07-11 12:40:00,92.28,92.3,92.26,92.29,40200.0,48.9882,48.9988,48.9776,48.9935,40200.0
2013-07-11 12:45:00,92.29,92.3,92.29,92.29,30600.0,48.9935,48.9988,48.9935,48.9935,30600.0
2013-07-11 12:50:00,92.29,92.29,92.26,92.29,26000.0,48.9935,48.9935,48.9776,48.9935,26000.0
2013-07-11 12:55:00,92.29,92.29,92.24,92.25,22200.0,48.9935,48.9935,48.967,48.9723,22200.0
2013-07-11 13:00:00,92.24,92.27,92.24,92.26,41000.0,48.967,48.9829,48.967,48.9776,41000.0
2013-07-11 13:05:00,92.27,92.29,92.26,92.28,29300.0,48.9829,48.9935,48.9776,48.9882,29300.0
2013-07-11 13:10:00,92.27,92.32,92.27,92.31,13500.0,48.9829,49.0094,48.9829,49.0041,13500.0
2013-07-11 13:15:00,92.31,92.33,92.31,92.32,12500.0,49.0041,49.0147,49.0041,49.0094,12500.0
2013-07-11 13:20:00,92.34,92.37,92.32,92.37,24600.0,49.0201,49.036,49.0094,49.036,24600.0
2013-07-11 13:25:00,92.37,92.37,92.34,92.34,28600.0,49.036,49.036,49.0201,49.0201,28600.0
2013-07-11 13:30:00,92.34,92.37,92.34,92.35,32500.0,49.0201,49.036,49.0201,49.0254,32500.0
2013-07-11 13:35:00,92.35,92.37,92.35,92.37,23500.0,49.0254,49.036,49.0254,49.036,23500.0
2013-07-11 13:40:00,92.37,92.41,92.37,92.4,38000.0,49.036,49.0572,49.036,49.0519,38000.0
2013-07-11 13:45:00,92.4,92.42,92.4,92.42,16000.0,49.0519,49.0625,49.0519,49.0625,16000.0
2013-07-11 13:50:00,92.42,92.42,92.38,92.4,38000.0,49.0625,49.0625,49.0413,49.0519,38000.0
2013-07-11 13:55:00,92.4,92.41,92.38,92.4,16200.0,49.0519,49.0572,49.0413,49.0519,16200.0
2013-07-11 14:00:00,92.4,92.4,92.37,92.38,14200.0,49.0519,49.0519,49.036,49.0413,14200.0
2013-07-11 14:05:00,92.38,92.44,92.36,92.44,58200.0,49.0413,49.0731,49.0307,49.0731,58200.0
2013-07-11 14:10:00,92.44,92.44,92.42,92.42,59900.0,49.0731,49.0731,49.0625,49.0625,59900.0
2013-07-11 14:15:00,92.43,92.46,92.42,92.43,56900.0,49.0678,49.0838,49.0625,49.0678,56900.0
2013-07-11 14:20:00,92.43,92.49,92.43,92.48,15600.0,49.0678,49.0997,49.0678,49.0944,15600.0
2013-07-11 14:25:00,92.48,92.53,92.47,92.52,36200.0,49.0944,49.1209,49.0891,49.1156,36200.0
2013-07-11 14:30:00,92.53,92.54,92.52,92.53,14900.0,49.1209,49.1262,49.1156,49.1209,14900.0
2013-07-11 14:35:00,92.53,92.53,92.52,92.52,22500.0,49.1209,49.1209,49.1156,49.1156,22500.0
2013-07-11 14:40:00,92.51,92.51,92.49,92.49,22000.0,49.1103,49.1103,49.0997,49.0997,22000.0
2013-07-11 14:45:00,92.49,92.51,92.48,92.49,17600.0,49.0997,49.1103,49.0944,49.0997,17600.0
2013-07-11 14:50:00,92.48,92.53,92.48,92.52,18400.0,49.0944,49.1209,49.0944,49.1156,18400.0
2013-07-11 14:55:00,92.51,92.55,92.5,92.53,54300.0,49.1103,49.1315,49.105,49.1209,54300.0
2013-07-11 15:00:00,92.53,92.55,92.53,92.55,21000.0,49.1209,49.1315,49.1209,49.1315,21000.0
2013-07-11 15:05:00,92.54,92.56,92.53,92.53,26000.0,49.1262,49.1368,49.1209,49.1209,26000.0
2013-07-11 15:10:00,92.54,92.55,92.53,92.54,52700.0,49.1262,49.1315,49.1209,49.1262,52700.0
2013-07-11 15:15:00,92.54,92.55,92.54,92.54,6900.0,49.1262,49.1315,49.1262,49.1262,6900.0
2013-07-11 15:20:00,92.54,92.58,92.54,92.58,25900.0,49.1262,49.1475,49.1262,49.1475,25900.0
2013-07-11 15:25:00,92.56,92.61,92.56,92.58,105100.0,49.1368,49.1634,49.1368,49.1475,105100.0
2013-07-11 15:30:00,92.57,92.58,92.5,92.52,41400.0,49.1422,49.1475,49.105,49.1156,41400.0
2013-07-11 15:35:00,92.53,92.58,92.53,92.57,40100.0,49.1209,49.1475,49.1209,49.1422,40100.0
2013-07-11 15:40:00,92.58,92.62,92.58,92.62,63100.0,49.1475,49.1687,49.1475,49.1687,63100.0
2013-07-11 15:45:00,92.62,92.66,92.61,92.66,103000.0,49.1687,49.1899,49.1634,49.1899,103000.0
2013-07-11 15:50:00,92.66,92.67,92.61,92.64,301300.0,49.1899,49.1952,49.1634,49.1793,301300.0
2013-07-11 15:55:00,92.64,92.66,92.62,92.65,305700.0,49.1793,49.1899,49.1687,49.1846,305700.0
2013-07-12 09:30:00,92.46,92.65,92.25,92.62,131700.0,49.0838,49.1846,48.9723,49.1687,131700.0
2013-07-12 09:35:00,92.59,92.6,92.47,92.59,110800.0,49.1528,49.1581,49.0891,49.1528,110800.0
2013-07-12 09:40:00,92.6,92.6,92.47,92.47,70600.0,49.1581,49.1581,49.0891,49.0891,70600.0
2013-07-12 09:45:00,92.46,92.56,92.46,92.52,132300.0,49.0838,49.1368,49.0838,49.1156,132300.0
2013-07-12 09:50:00,92.54,92.56,92.49,92.54,46500.0,49.1262,49.1368,49.0997,49.1262,46500.0
2013-07-12 09:55:00,92.54,92.56,92.52,92.53,13700.0,49.1262,49.1368,49.1156,49.1209,13700.0
2013-07-12 10:00:00,92.53,92.58,92.5,92.55,28100.0,49.1209,49.1475,49.105,49.1315,28100.0
2013-07-12 10:05:00,92.56,92.58,92.52,92.54,126100.0,49.1368,49.1475,49.1156,49.1262,126100.0
2013-07-12 10:10:00,92.54,92.57,92.53,92.54,43100.0,49.1262,49.1422,49.1209,49.1262,43100.0
2013-07-12 10:15:00,92.55,92.61,92.55,92.61,26700.0,49.1315,49.1634,49.1315,49.1634,26700.0
2013-07-12 10:20:00,92.61,92.61,92.59,92.6,18100.0,49.1634,49.1634,49.1528,49.1581,18100.0
2013-07-12 10:25:00,92.61,92.61,92.6,92.61,8100.0,49.1634,49.1634,49.1581,49.1634,8100.0
2013-07-12 10:30:00,92.61,92.61,92.55,92.56,30900.0,49.1634,49.1634,49.1315,49.1368,30900.0
2013-07-12 10:35:00,92.56,92.6,92.56,92.56,29100.0,49.1368,49.1581,49.1368,49.1368,29100.0
2013-07-12 10:40:00,92.56,92.57,92.55,92.57,21100.0,49.1368,49.1422,49.1315,49.1422,21100.0
2013-07-12 10:45:00,92.57,92.62,92.57,92.61,71300.0,49.1422,49.1687,49.1422,49.1634,71300.0
2013-07-12 10:50:00,92.62,92.63,92.61,92.62,8300.0,49.1687,49.174,49.1634,49.1687,8300.0
2013-07-12 10:55:00,92.62,92.65,92.61,92.62,26200.0,49.1687,49.1846,49.1634,49.1687,26200.0
2013-07-12 11:00:00,92.62,92.63,92.61,92.63,14600.0,49.1687,49.174,49.1634,49.174,14600.0
2013-07-12 11:05:00,92.63,92.65,92.62,92.64,8500.0,49.174,49.1846,49.1687,49.1793,8500.0
2013-07-12 11:10:00,92.65,92.66,92.63,92.64,22200.0,49.1846,49.1899,49.174,49.1793,22200.0
2013-07-12 11:15:00,92.64,92.65,92.58,92.61,15400.0,49.1793,49.1846,49.1475,49.1634,15400.0
2013-07-12 11:20:00,92.61,92.62,92.53,92.56,14200.0,49.1634,49.1687,49.1209,49.1368,14200.0
2013-07-12 11:25:00,92.55,92.55,92.45,92.45,32400.0,49.1315,49.1315,49.0784,49.0784,32400.0
2013-07-12 11:30:00,92.45,92.49,92.43,92.49,16200.0,49.0784,49.0997,49.0678,49.0997,16200.0
2013-07-12 11:35:00,92.48,92.48,92.42,92.43,16200.0,49.0944,49.0944,49.0625,49.0678,16200.0
2013-07-12 11:40:00,92.44,92.45,92.38,92.43,13600.0,49.0731,49.0784,49.0413,49.0678,13600.0
2013-07-12 11:45:00,92.42,92.42,92.36,92.38,12400.0,49.0625,49.0625,49.0307,49.0413,12400.0
2013-07-12 11:50:00,92.39,92.41,92.36,92.36,35600.0,49.0466,49.0572,49.0307,49.0307,35600.0
2013-07-12 11:55:00,92.36,92.37,92.36,92.36,9800.0,49.0307,49.036,49.0307,49.0307,9800.0
2013-07-12 12:00:00,92.37,92.37,92.35,92.35,10500.0,49.036,49.036,49.0254,49.0254,10500.0
2013-07-12 12:05:00,92.35,92.38,92.35,92.38,15800.0,49.0254,49.0413,49.0254,49.0413,15800.0
2013-07-12 12:10:00,92.37,92.38,92.33,92.37,58800.0,49.036,49.0413,49.0147,49.036,58800.0
2013-07-12 12:15:00,92.36,92.4,92.35,92.38,16900.0,49.0307,49.0519,49.0254,49.0413,16900.0
2013-07-12 12:20:00,92.39,92.4,92.36,92.36,13700.0,49.0466,49.0519,49.0307,49.0307,13700.0
2013-07-12 12:25:00,92.36,92.37,92.36,92.36,3300.0,49.0307,49.036,49.0307,49.0307,3300.0
2013-07-12 12:30:00,92.37,92.38,92.36,92.37,10000.0,49.036,49.0413,49.0307,49.036,10000.0
2013-07-12 12:35:00,92.38,92.4,92.38,92.4,17100.0,49.0413,49.0519,49.0413,49.0519,17100.0
2013-07-12 12:40:00,92.42,92.43,92.41,92.43,9100.0,49.0625,49.0678,49.0572,49.0678,9100.0
2013-07-12 12:45:00,92.42,92.51,92.41,92.46,42100.0,49.0625,49.1103,49.0572,49.0838,42100.0
2013-07-12 12:50:00,92.47,92.52,92.45,92.52,12100.0,49.0891,49.1156,49.0784,49.1156,12100.0
2013-07-12 12:55:00,92.53,92.53,92.52,92.53,15100.0,49.1209,49.1209,49.1156,49.1209,15100.0
2013-07-12 13:00:00,92.52,92.53,92.44,92.49,47100.0,49.1156,49.1209,49.0731,49.0997,47100.0
2013-07-12 13:05:00,92.49,92.53,92.47,92.52,15900.0,49.0997,49.1209,49.0891,49.1156,15900.0
2013-07-12 13:10:00,92.53,92.53,92.45,92.46,45900.0,49.1209,49.1209,49.0784,49.0838,45900.0
2013-07-12 13:15:00,92.46,92.5,92.46,92.5,33200.0,49.0838,49.105,49.0838,49.105,33200.0
2013-07-12 13:20:00,92.51,92.57,92.51,92.53,12700.0,49.1103,49.1422,49.1103,49.1209,12700.0
2013-07-12 13:25:00,92.54,92.54,92.49,92.52,17600.0,49.1262,49.1262,49.0997,49.1156,17600.0
2013-07-12 13:30:00,92.52,92.52,92.49,92.51,15700.0,49.1156,49.1156,49.0997,49.1103,15700.0
2013-07-12 13:35:00,92.52,92.52,92.51,92.52,9900.0,49.1156,49.1156,49.1103,49.1156,9900.0
2013-07-12 13:40:00,92.52,92.52,92.5,92.5,15500.0,49.1156,49.1156,49.105,49.105,15500.0
2013-07-12 13:45:00,92.5,92.52,92.5,92.52,25700.0,49.105,49.1156,49.105,49.1156,25700.0
2013-07-12 13:50:00,92.52,92.52,92.49,92.5,16800.0,49.1156,49.1156,49.0997,49.105,16800.0
2013-07-12 13:55:00,92.51,92.52,92.5,92.52,16100.0,49.1103,49.1156,49.105,49.1156,16100.0
2013-07-12 14:00:00,92.52,92.52,92.48,92.5,13000.0,49.1156,49.1156,49.0944,49.105,13000.0
2013-07-12 14:05:00,92.5,92.52,92.46,92.52,17800.0,49.105,49.1156,49.0838,49.1156,17800.0
2013-07-12 14:10:00,92.52,92.6,92.51,92.54,45100.0,49.1156,49.1581,49.1103,49.1262,45100.0
2013-07-12 14:15:00,92.55,92.56,92.52,92.56,41000.0,49.1315,49.1368,49.1156,49.1368,41000.0
2013-07-12 14:20:00,92.55,92.56,92.45,92.48,98300.0,49.1315,49.1368,49.0784,49.0944,98300.0
2013-07-12 14:25:00,92.47,92.49,92.46,92.47,18200.0,49.0891,49.0997,49.0838,49.0891,18200.0
2013-07-12 14:30:00,92.47,92.47,92.4,92.41,47600.0,49.0891,49.0891,49.0519,49.0572,47600.0
2013-07-12 14:35:00,92.4,92.42,92.38,92.4,51700.0,49.0519,49.0625,49.0413,49.0519,51700.0
2013-07-12 14:40:00,92.4,92.41,92.35,92.37,25800.0,49.0519,49.0572,49.0254,49.036,25800.0
2013-07-12 14:45:00,92.37,92.39,92.3,92.33,63400.0,49.036,49.0466,48.9988,49.0147,63400.0
2013-07-12 14:50:00,92.32,92.33,92.29,92.32,23300.0,49.0094,49.0147,48.9935,49.0094,23300.0
2013-07-12 14:55:00,92.32,92.35,92.31,92.32,115000.0,49.0094,49.0254,49.0041,49.0094,115000.0
2013-07-12 15:00:00,92.32,92.36,92.32,92.33,152000.0,49.0094,49.0307,49.0094,49.0147,152000.0
2013-07-12 15:05:00,92.33,92.39,92.32,92.35,160300.0,49.0147,49.0466,49.0094,49.0254,160300.0
2013-07-12 15:10:00,92.36,92.38,92.33,92.35,109700.0,49.0307,49.0413,49.0147,49.0254,109700.0
2013-07-12 15:15:00,92.35,92.38,92.35,92.37,29100.0,49.0254,49.0413,49.0254,49.036,29100.0
2013-07-12 15:20:00,92.37,92.48,92.36,92.42,167500.0,49.036,49.0944,49.0307,49.0625,167500.0
2013-07-12 15:25:00,92.42,92.48,92.36,92.44,67200.0,49.0625,49.0944,49.0307,49.0731,67200.0
2013-07-12 15:30:00,92.44,92.46,92.42,92.46,62900.0,49.0731,49.0838,49.0625,49.0838,62900.0
2013-07-12 15:35:00,92.47,92.52,92.47,92.5,69000.0,49.0891,49.1156,49.0891,49.105,69000.0
2013-07-12 15:40:00,92.52,92.56,92.49,92.56,210500.0,49.1156,49.1368,49.0997,49.1368,210500.0
2013-07-12 15:45:00,92.55,92.65,92.55,92.61,342200.0,49.1315,49.1846,49.1315,49.1634,342200.0
2013-07-12 15:50:00,92.6,92.64,92.59,92.64,407900.0,49.1581,49.1793,49.1528,49.1793,407900.0
2013-07-12 15:55:00,92.64,92.67,92.49,92.57,348700.0,49.1793,49.1952,49.0997,49.1422,348700.0
2013-07-15 09:30:00,92.68,92.72,92.58,92.67,118200.0,49.2005,49.2218,49.1475,49.1952,118200.0
2013-07-15 09:35:00,92.66,92.66,92.6,92.6,24500.0,49.1899,49.1899,49.1581,49.1581,24500.0
2013-07-15 09:40:00,92.6,92.61,92.56,92.61,75400.0,49.1581,49.1634,49.1368,49.1634,75400.0
2013-07-15 09:45:00,92.6,92.61,92.57,92.6,21000.0,49.1581,49.1634,49.1422,49.1581,21000.0
2013-07-15 09:50:00,92.6,92.62,92.59,92.61,28900.0,49.1581,49.1687,49.1528,49.1634,28900.0
2013-07-15 09:55:00,92.61,92.62,92.6,92.61,18900.0,49.1634,49.1687,49.1581,49.1634,18900.0
2013-07-15 10:00:00,92.62,92.65,92.61,92.63,37900.0,49.1687,49.1846,49.1634,49.174,37900.0
2013-07-15 10:05:00,92.64,92.64,92.63,92.63,23300.0,49.1793,49.1793,49.174,49.174,23300.0
2013-07-15 10:10:00,92.64,92.67,92.64,92.66,16500.0,49.1793,49.1952,49.1793,49.1899,16500.0
2013-07-15 10:15:00,92.66,92.66,92.63,92.63,50500.0,49.1899,49.1899,49.174,49.174,50500.0
2013-07-15 10:20:00,92.63,92.66,92.62,92.63,52700.0,49.174,49.1899,49.1687,49.174,52700.0
2013-07-15 10:25:00,92.62,92.63,92.59,92.62,28500.0,49.1687,49.174,49.1528,49.1687,28500.0
2013-07-15 10:30:00,92.63,92.63,92.62,92.62,10100.0,49.174,49.174,49.1687,49.1687,10100.0
2013-07-15 10:35:00,92.62,92.62,92.61,92.62,13400.0,49.1687,49.1687,49.1634,49.1687,13400.0
2013-07-15 10:40:00,92.63,92.65,92.61,92.61,31300.0,49.174,49.1846,49.1634,49.1634,31300.0
2013-07-15 10:45:00,92.61,92.63,92.61,92.63,4000.0,49.1634,49.174,49.1634,49.174,4000.0
2013-07-15 10:50:00,92.62,92.64,92.61,92.62,22400.0,49.1687,49.1793,49.1634,49.1687,22400.0
2013-07-15 10:55:00,92.62,92.63,92.61,92.62,3600.0,49.1687,49.174,49.1634,49.1687,3600.0
2013-07-15 11:00:00,92.62,92.62,92.6,92.6,11000.0,49.1687,49.1687,49.1581,49.1581,11000.0
2013-07-15 11:05:00,92.61,92.62,92.6,92.62,13400.0,49.1634,49.1687,49.1581,49.1687,13400.0
2013-07-15 11:10:00,92.62,92.63,92.6,92.62,99400.0,49.1687,49.174,49.1581,49.1687,99400.0
2013-07-15 11:15:00,92.62,92.64,92.61,92.62,92600.0,49.1687,49.1793,49.1634,49.1687,92600.0
2013-07-15 11:20:00,92.64,92.66,92.62,92.65,5400.0,49.1793,49.1899,49.1687,49.1846,5400.0
2013-07-15 11:25:00,92.65,92.65,92.64,92.64,12500.0,49.1846,49.1846,49.1793,49.1793,12500.0
2013-07-15 11:30:00,92.65,92.67,92.64,92.67,62400.0,49.1846,49.1952,49.1793,49.1952,62400.0
2013-07-15 11:35:00,92.66,92.67,92.63,92.64,28100.0,49.1899,49.1952,49.174,49.1793,28100.0
2013-07-15 11:40:00,92.65,92.65,92.62,92.63,22800.0,49.1846,49.1846,49.1687,49.174,22800.0
2013-07-15 11:45:00,92.63,92.63,92.6,92.61,58600.0,49.174,49.174,49.1581,49.1634,58600.0
2013-07-15 11:50:00,92.61,92.65,92.6,92.6,29700.0,49.1634,49.1846,49.1581,49.1581,29700.0
2013-07-15 11:55:00,92.61,92.67,92.61,92.66,24000.0,49.1634,49.1952,49.1634,49.1899,24000.0
2013-07-15 12:00:00,92.67,92.67,92.66,92.67,4300.0,49.1952,49.1952,49.1899,49.1952,4300.0
2013-07-15 12:05:00,92.68,92.69,92.66,92.68,20000.0,49.2005,49.2059,49.1899,49.2005,20000.0
2013-07-15 12:10:00,92.67,92.69,92.65,92.67,31700.0,49.1952,49.2059,49.1846,49.1952,31700.0
2013-07-15 12:15:00,92.67,92.69,92.67,92.68,13800.0,49.1952,49.2059,49.1952,49.2005,13800.0
2013-07-15 12:20:00,92.68,92.7,92.67,92.67,23500.0,49.2005,49.2112,49.1952,49.1952,23500.0
2013-07-15 12:25:00,92.67,92.68,92.66,92.67,21200.0,49.1952,49.2005,49.1899,49.1952,21200.0
2013-07-15 12:30:00,92.68,92.69,92.67,92.68,19300.0,49.2005,49.2059,49.1952,49.2005,19300.0
2013-07-15 12:35:00,92.67,92.68,92.67,92.67,14400.0,49.1952,49.2005,49.1952,49.1952,14400.0
2013-07-15 12:40:00,92.67,92.71,92.66,92.7,71500.0,49.1952,49.2165,49.1899,49.2112,71500.0
2013-07-15 12:45:00,92.69,92.7,92.67,92.67,25900.0,49.2059,49.2112,49.1952,49.1952,25900.0
2013-07-15 12:50:00,92.66,92.69,92.66,92.69,102100.0,49.1899,49.2059,49.1899,49.2059,102100.0
2013-07-15 12:55:00,92.68,92.71,92.67,92.7,17800.0,49.2005,49.2165,49.1952,49.2112,17800.0
2013-07-15 13:00:00,92.7,92.71,92.69,92.7,156900.0,49.2112,49.2165,49.2059,49.2112,156900.0
2013-07-15 13:05:00,92.7,92.7,92.68,92.69,14700.0,49.2112,49.2112,49.2005,49.2059,14700.0
2013-07-15 13:10:00,92.69,92.7,92.68,92.7,88900.0,49.2059,49.2112,49.2005,49.2112,88900.0
2013-07-15 13:15:00,92.7,92.72,92.69,92.71,32100.0,49.2112,49.2218,49.2059,49.2165,32100.0
2013-07-15 13:20:00,92.7,92.71,92.68,92.69,25400.0,49.2112,49.2165,49.2005,49.2059,25400.0
2013-07-15 13:25:00,92.69,92.75,92.69,92.73,53300.0,49.2059,49.2377,49.2059,49.2271,53300.0
2013-07-15 13:30:00,92.74,92.75,92.71,92.73,312600.0,49.2324,49.2377,49.2165,49.2271,312600.0
2013-07-15 13:35:00,92.73,92.76,92.73,92.74,94700.0,49.2271,49.243,49.2271,49.2324,94700.0
2013-07-15 13:40:00,92.75,92.79,92.75,92.78,20200.0,49.2377,49.2589,49.2377,49.2536,20200.0
2013-07-15 13:45:00,92.78,92.8,92.77,92.79,34900.0,49.2536,49.2643,49.2483,49.2589,34900.0
2013-07-15 13:50:00,92.79,92.81,92.77,92.8,31700.0,49.2589,49.2696,49.2483,49.2643,31700.0
2013-07-15 13:55:00,92.8,92.81,92.79,92.81,14500.0,49.2643,49.2696,49.2589,49.2696,14500.0
2013-07-15 14:00:00,92.82,92.82,92.8,92.81,35800.0,49.2749,49.2749,49.2643,49.2696,35800.0
2013-07-15 14:05:00,92.81,92.82,92.8,92.81,25700.0,49.2696,49.2749,49.2643,49.2696,25700.0
2013-07-15 14:10:00,92.81,92.86,92.8,92.86,127800.0,49.2696,49.2961,49.2643,49.2961,127800.0
2013-07-15 14:15:00,92.86,92.86,92.81,92.83,153300.0,49.2961,49.2961,49.2696,49.2802,153300.0
2013-07-15 14:20:00,92.83,92.86,92.82,92.85,40800.0,49.2802,49.2961,49.2749,49.2908,40800.0
2013-07-15 14:25:00,92.85,92.85,92.84,92.84,16800.0,49.2908,49.2908,49.2855,49.2855,16800.0
2013-07-15 14:30:00,92.85,92.86,92.82,92.83,49800.0,49.2908,49.2961,49.2749,49.2802,49800.0
2013-07-15 14:35:00,92.83,92.87,92.82,92.86,81400.0,49.2802,49.3014,49.2749,49.2961,81400.0
2013-07-15 14:40:00,92.87,92.89,92.85,92.89,52200.0,49.3014,49.312,49.2908,49.312,52200.0
2013-07-15 14:45:00,92.88,92.91,92.88,92.9,38100.0,49.3067,49.3226,49.3067,49.3173,38100.0
2013-07-15 14:50:00,92.9,92.93,92.89,92.92,42100.0,49.3173,49.3333,49.312,49.328,42100.0
2013-07-15 14:55:00,92.9,93.01,92.9,92.95,473200.0,49.3173,49.3757,49.3173,49.3439,473200.0
2013-07-15 15:00:00,92.95,93.0,92.94,92.95,425700.0,49.3439,49.3704,49.3386,49.3439,425700.0
2013-07-15 15:05:00,92.95,92.95,92.91,92.91,49800.0,49.3439,49.3439,49.3226,49.3226,49800.0
2013-07-15 15:10:00,92.92,92.94,92.9,92.93,60800.0,49.328,49.3386,49.3173,49.3333,60800.0
2013-07-15 15:15:00,92.92,92.99,92.92,92.99,58500.0,49.328,49.3651,49.328,49.3651,58500.0
2013-07-15 15:20:00,92.99,92.99,92.95,92.95,32800.0,49.3651,49.3651,49.3439,49.3439,32800.0
2013-07-15 15:25:00,92.94,92.99,92.93,92.94,54300.0,49.3386,49.3651,49.3333,49.3386,54300.0
2013-07-15 15:30:00,92.93,92.95,92.9,92.94,52100.0,49.3333,49.3439,49.3173,49.3386,52100.0
2013-07-15 15:35:00,92.94,92.94,92.9,92.92,93700.0,49.3386,49.3386,49.3173,49.328,93700.0
2013-07-15 15:40:00,92.93,92.97,92.89,92.97,241700.0,49.3333,49.3545,49.312,49.3545,241700.0
2013-07-15 15:45:00,92.97,93.0,92.96,92.99,245900.0,49.3545,49.3704,49.3492,49.3651,245900.0
2013-07-15 15:50:00,92.99,93.02,92.96,93.0,201700.0,49.3651,49.381,49.3492,49.3704,201700.0
2013-07-15 15:55:00,93.01,93.09,92.91,92.96,834100.0,49.3757,49.4182,49.3226,49.3492,834100.0
2013-07-16 09:30:00,93.09,93.09,93.01,93.07,79500.0,49.4182,49.4182,49.3757,49.4076,79500.0
2013-07-16 09:35:00,93.07,93.07,92.91,92.92,7800.0,49.4076,49.4076,49.3226,49.328,7800.0
2013-07-16 09:40:00,92.93,92.93,92.88,92.9,51900.0,49.3333,49.3333,49.3067,49.3173,51900.0
2013-07-16 09:45:00,92.89,92.9,92.86,92.89,16200.0,49.312,49.3173,49.2961,49.312,16200.0
2013-07-16 09:50:00,92.89,92.89,92.87,92.87,5700.0,49.312,49.312,49.3014,49.3014,5700.0
2013-07-16 09:55:00,92.87,92.88,92.86,92.88,17700.0,49.3014,49.3067,49.2961,49.3067,17700.0
2013-07-16 10:00:00,92.88,92.89,92.87,92.89,12900.0,49.3067,49.312,49.3014,49.312,12900.0
2013-07-16 10:05:00,92.89,92.91,92.88,92.9,43700.0,49.312,49.3226,49.3067,49.3173,43700.0
2013-07-16 10:10:00,92.9,92.95,92.9,92.93,94200.0,49.3173,49.3439,49.3173,49.3333,94200.0
2013-07-16 10:15:00,92.95,92.96,92.94,92.94,20900.0,49.3439,49.3492,49.3386,49.3386,20900.0
2013-07-16 10:20:00,92.94,92.95,92.82,92.82,40100.0,49.3386,49.3439,49.2749,49.2749,40100.0
2013-07-16 10:25:00,92.82,92.85,92.82,92.82,15700.0,49.2749,49.2908,49.2749,49.2749,15700.0
2013-07-16 10:30:00,92.82,92.85,92.79,92.84,70300.0,49.2749,49.2908,49.2589,49.2855,70300.0
2013-07-16 10:35:00,92.84,92.85,92.8,92.84,32500.0,49.2855,49.2908,49.2643,49.2855,32500.0
2013-07-16 10:40:00,92.83,92.83,92.76,92.82,71100.0,49.2802,49.2802,49.243,49.2749,71100.0
2013-07-16 10:45:00,92.82,92.84,92.78,92.78,26000.0,49.2749,49.2855,49.2536,49.2536,26000.0
2013-07-16 10:50:00,92.78,92.78,92.73,92.73,39300.0,49.2536,49.2536,49.2271,49.2271,39300.0
2013-07-16 10:55:00,92.74,92.76,92.72,92.72,22000.0,49.2324,49.243,49.2218,49.2218,22000.0
2013-07-16 11:00:00,92.72,92.75,92.69,92.75,69400.0,49.2218,49.2377,49.2059,49.2377,69400.0
2013-07-16 11:05:00,92.75,92.75,92.67,92.7,27000.0,49.2377,49.2377,49.1952,49.2112,27000.0
2013-07-16 11:10:00,92.71,92.71,92.65,92.67,28700.0,49.2165,49.2165,49.1846,49.1952,28700.0
2013-07-16 11:15:00,92.67,92.67,92.62,92.66,22200.0,49.1952,49.1952,49.1687,49.1899,22200.0
2013-07-16 11:20:00,92.66,92.67,92.6,92.62,28800.0,49.1899,49.1952,49.1581,49.1687,28800.0
2013-07-16 11:25:00,92.61,92.63,92.59,92.62,23800.0,49.1634,49.174,49.1528,49.1687,23800.0
2013-07-16 11:30:00,92.62,92.63,92.61,92.62,17100.0,49.1687,49.174,49.1634,49.1687,17100.0
2013-07-16 11:35:00,92.62,92.62,92.59,92.59,21100.0,49.1687,49.1687,49.1528,49.1528,21100.0
2013-07-16 11:40:00,92.59,92.59,92.53,92.53,55400.0,49.1528,49.1528,49.1209,49.1209,55400.0
2013-07-16 11:45:00,92.53,92.54,92.49,92.5,44300.0,49.1209,49.1262,49.0997,49.105,44300.0
2013-07-16 11:50:00,92.49,92.53,92.47,92.53,69500.0,49.0997,49.1209,49.0891,49.1209,69500.0
2013-07-16 11:55:00,92.53,92.59,92.52,92.58,42900.0,49.1209,49.1528,49.1156,49.1475,42900.0
2013-07-16 12:00:00,92.58,92.63,92.54,92.61,135900.0,49.1475,49.174,49.1262,49.1634,135900.0
2013-07-16 12:05:00,92.63,92.66,92.54,92.63,61800.0,49.174,49.1899,49.1262,49.174,61800.0
2013-07-16 12:10:00,92.62,92.64,92.59,92.6,23900.0,49.1687,49.1793,49.1528,49.1581,23900.0
2013-07-16 12:15:00,92.64,92.65,92.59,92.64,5700.0,49.1793,49.1846,49.1528,49.1793,5700.0
2013-07-16 12:20:00,92.64,92.65,92.61,92.64,11500.0,49.1793,49.1846,49.1634,49.1793,11500.0
2013-07-16 12:25:00,92.67,92.67,92.58,92.59,74000.0,49.1952,49.1952,49.1475,49.1528,74000.0
2013-07-16 12:30:00,92.6,92.65,92.59,92.65,2300.0,49.1581,49.1846,49.1528,49.1846,2300.0
2013-07-16 12:35:00,92.66,92.69,92.64,92.64,12200.0,49.1899,49.2059,49.1793,49.1793,12200.0
2013-07-16 12:40:00,92.67,92.71,92.66,92.7,22100.0,49.1952,49.2165,49.1899,49.2112,22100.0
2013-07-16 12:45:00,92.71,92.73,92.67,92.71,6500.0,49.2165,49.2271,49.1952,49.2165,6500.0
2013-07-16 12:50:00,92.71,92.74,92.69,92.71,7400.0,49.2165,49.2324,49.2059,49.2165,7400.0
2013-07-16 12:55:00,92.71,92.73,92.7,92.72,19800.0,49.2165,49.2271,49.2112,49.2218,19800.0
2013-07-16 13:00:00,92.72,92.73,92.63,92.64,13300.0,49.2218,49.2271,49.174,49.1793,13300.0
2013-07-16 13:05:00,92.67,92.67,92.64,92.66,3700.0,49.1952,49.1952,49.1793,49.1899,3700.0
2013-07-16 13:10:00,92.67,92.68,92.6,92.64,12300.0,49.1952,49.2005,49.1581,49.1793,12300.0
2013-07-16 13:15:00,92.64,92.65,92.6,92.63,14100.0,49.1793,49.1846,49.1581,49.174,14100.0
2013-07-16 13:20:00,92.65,92.65,92.6,92.61,36900.0,49.1846,49.1846,49.1581,49.1634,36900.0
2013-07-16 13:25:00,92.61,92.64,92.6,92.63,14800.0,49.1634,49.1793,49.1581,49.174,14800.0
2013-07-16 13:30:00,92.63,92.63,92.57,92.6,68700.0,49.174,49.174,49.1422,49.1581,68700.0
2013-07-16 13:35:00,92.6,92.6,92.56,92.58,22900.0,49.1581,49.1581,49.1368,49.1475,22900.0
2013-07-16 13:40:00,92.58,92.6,92.56,92.56,11000.0,49.1475,49.1581,49.1368,49.1368,11000.0
2013-07-16 13:45:00,92.56,92.58,92.56,92.57,13000.0,49.1368,49.1475,49.1368,49.1422,13000.0
2013-07-16 13:50:00,92.57,92.6,92.54,92.6,12800.0,49.1422,49.1581,49.1262,49.1581,12800.0
2013-07-16 13:55:00,92.59,92.65,92.59,92.63,28600.0,49.1528,49.1846,49.1528,49.174,28600.0
2013-07-16 14:00:00,92.63,92.68,92.63,92.67,26700.0,49.174,49.2005,49.174,49.1952,26700.0
2013-07-16 14:05:00,92.66,92.7,92.64,92.68,16200.0,49.1899,49.2112,49.1793,49.2005,16200.0
2013-07-16 14:10:00,92.7,92.72,92.66,92.67,44900.0,49.2112,49.2218,49.1899,49.1952,44900.0
2013-07-16 14:15:00,92.67,92.7,92.67,92.67,17800.0,49.1952,49.2112,49.1952,49.1952,17800.0
2013-07-16 14:20:00,92.67,92.73,92.66,92.68,17000.0,49.1952,49.2271,49.1899,49.2005,17000.0
2013-07-16 14:25:00,92.68,92.75,92.68,92.75,4900.0,49.2005,49.2377,49.2005,49.2377,4900.0
2013-07-16 14:30:00,92.73,92.75,92.66,92.66,15200.0,49.2271,49.2377,49.1899,49.1899,15200.0
2013-07-16 14:35:00,92.64,92.75,92.62,92.68,63100.0,49.1793,49.2377,49.1687,49.2005,63100.0
2013-07-16 14:40:00,92.7,92.71,92.58,92.7,34800.0,49.2112,49.2165,49.1475,49.2112,34800.0
2013-07-16 14:45:00,92.7,92.7,92.67,92.68,15700.0,49.2112,49.2112,49.1952,49.2005,15700.0
2013-07-16 14:50:00,92.68,92.7,92.68,92.7,14200.0,49.2005,49.2112,49.2005,49.2112,14200.0
2013-07-16 14:55:00,92.69,92.7,92.68,92.69,10700.0,49.2059,49.2112,49.2005,49.2059,10700.0
2013-07-16 15:00:00,92.68,92.69,92.65,92.67,11400.0,49.2005,49.2059,49.1846,49.1952,11400.0
2013-07-16 15:05:00,92.65,92.66,92.64,92.66,28600.0,49.1846,49.1899,49.1793,49.1899,28600.0
2013-07-16 15:10:00,92.67,92.68,92.65,92.65,21700.0,49.1952,49.2005,49.1846,49.1846,21700.0
2013-07-16 15:15:00,92.65,92.68,92.65,92.68,6700.0,49.1846,49.2005,49.1846,49.2005,6700.0
2013-07-16 15:20:00,92.68,92.69,92.67,92.68,55600.0,49.2005,49.2059,49.1952,49.2005,55600.0
2013-07-16 15:25:00,92.68,92.68,92.67,92.68,20700.0,49.2005,49.2005,49.1952,49.2005,20700.0
2013-07-16 15:30:00,92.68,92.76,92.68,92.75,50500.0,49.2005,49.243,49.2005,49.2377,50500.0
2013-07-16 15:35:00,92.75,92.8,92.74,92.8,52300.0,49.2377,49.2643,49.2324,49.2643,52300.0
2013-07-16 15:40:00,92.78,92.8,92.75,92.8,56200.0,49.2536,49.2643,49.2377,49.2643,56200.0
2013-07-16 15:45:00,92.8,92.87,92.77,92.77,101000.0,49.2643,49.3014,49.2483,49.2483,101000.0
2013-07-16 15:50:00,92.78,92.78,92.67,92.68,193900.0,49.2536,49.2536,49.1952,49.2005,193900.0
2013-07-16 15:55:00,92.68,92.74,92.58,92.7,292900.0,49.2005,49.2324,49.1475,49.2112,292900.0
2013-07-17 09:30:00,93.03,93.14,93.02,93.06,164900.0,49.3863,49.4447,49.381,49.4023,164900.0
2013-07-17 09:35:00,93.06,93.16,93.05,93.16,191500.0,49.4023,49.4554,49.397,49.4554,191500.0
2013-07-17 09:40:00,93.17,93.21,93.17,93.18,97800.0,49.4607,49.4819,49.4607,49.466,97800.0
2013-07-17 09:45:00,93.19,93.2,93.13,93.18,44800.0,49.4713,49.4766,49.4394,49.466,44800.0
2013-07-17 09:50:00,93.18,93.19,93.13,93.16,71900.0,49.466,49.4713,49.4394,49.4554,71900.0
2013-07-17 09:55:00,93.15,93.25,93.15,93.23,229800.0,49.4501,49.5031,49.4501,49.4925,229800.0
2013-07-17 10:00:00,93.23,93.28,93.22,93.28,146500.0,49.4925,49.5191,49.4872,49.5191,146500.0
2013-07-17 10:05:00,93.28,93.36,93.27,93.35,298700.0,49.5191,49.5615,49.5138,49.5562,298700.0
2013-07-17 10:10:00,93.36,93.49,93.35,93.48,213000.0,49.5615,49.6305,49.5562,49.6252,213000.0
2013-07-17 10:15:00,93.48,93.48,93.45,93.45,82700.0,49.6252,49.6252,49.6093,49.6093,82700.0
2013-07-17 10:20:00,93.45,93.46,93.26,93.26,106800.0,49.6093,49.6146,49.5084,49.5084,106800.0
2013-07-17 10:25:00,93.26,93.31,93.23,93.31,124100.0,49.5084,49.535,49.4925,49.535,124100.0
2013-07-17 10:30:00,93.33,93.33,93.26,93.3,373000.0,49.5456,49.5456,49.5084,49.5297,373000.0
2013-07-17 10:35:00,93.31,93.34,93.3,93.31,76600.0,49.535,49.5509,49.5297,49.535,76600.0
2013-07-17 10:40:00,93.3,93.3,93.22,93.24,28200.0,49.5297,49.5297,49.4872,49.4978,28200.0
2013-07-17 10:45:00,93.24,93.29,93.22,93.26,27500.0,49.4978,49.5244,49.4872,49.5084,27500.0
2013-07-17 10:50:00,93.25,93.26,93.18,93.2,56900.0,49.5031,49.5084,49.466,49.4766,56900.0
2013-07-17 10:55:00,93.18,93.24,93.15,93.23,68500.0,49.466,49.4978,49.4501,49.4925,68500.0
2013-07-17 11:00:00,93.23,93.26,93.19,93.2,74100.0,49.4925,49.5084,49.4713,49.4766,74100.0
2013-07-17 11:05:00,93.2,93.24,93.19,93.24,40700.0,49.4766,49.4978,49.4713,49.4978,40700.0
2013-07-17 11:10:00,93.23,93.23,93.18,93.2,44300.0,49.4925,49.4925,49.466,49.4766,44300.0
2013-07-17 11:15:00,93.19,93.2,93.17,93.2,27200.0,49.4713,49.4766,49.4607,49.4766,27200.0
2013-07-17 11:20:00,93.2,93.2,93.15,93.15,62600.0,49.4766,49.4766,49.4501,49.4501,62600.0
2013-07-17 11:25:00,93.14,93.14,93.09,93.1,47800.0,49.4447,49.4447,49.4182,49.4235,47800.0
2013-07-17 11:30:00,93.09,93.18,93.09,93.11,57200.0,49.4182,49.466,49.4182,49.4288,57200.0
2013-07-17 11:35:00,93.11,93.12,93.06,93.09,34600.0,49.4288,49.4341,49.4023,49.4182,34600.0
2013-07-17 11:40:00,93.09,93.13,93.08,93.13,34600.0,49.4182,49.4394,49.4129,49.4394,34600.0
2013-07-17 11:45:00,93.12,93.13,93.04,93.04,21300.0,49.4341,49.4394,49.3917,49.3917,21300.0
2013-07-17 11:50:00,93.04,93.08,93.0,93.08,63900.0,49.3917,49.4129,49.3704,49.4129,63900.0
2013-07-17 11:55:00,93.07,93.09,93.06,93.09,18500.0,49.4076,49.4182,49.4023,49.4182,18500.0
2013-07-17 12:00:00,93.09,93.23,93.08,93.19,78500.0,49.4182,49.4925,49.4129,49.4713,78500.0
2013-07-17 12:05:00,93.18,93.21,93.17,93.17,41200.0,49.466,49.4819,49.4607,49.4607,41200.0
2013-07-17 12:10:00,93.18,93.28,93.18,93.22,23700.0,49.466,49.5191,49.466,49.4872,23700.0
2013-07-17 12:15:00,93.23,93.26,93.22,93.24,10800.0,49.4925,49.5084,49.4872,49.4978,10800.0
2013-07-17 12:20:00,93.25,93.26,93.23,93.23,18000.0,49.5031,49.5084,49.4925,49.4925,18000.0
2013-07-17 12:25:00,93.23,93.23,93.18,93.2,62600.0,49.4925,49.4925,49.466,49.4766,62600.0
2013-07-17 12:30:00,93.21,93.3,93.2,93.3,45600.0,49.4819,49.5297,49.4766,49.5297,45600.0
2013-07-17 12:35:00,93.28,93.29,93.25,93.28,32800.0,49.5191,49.5244,49.5031,49.5191,32800.0
2013-07-17 12:40:00,93.27,93.28,93.26,93.28,31900.0,49.5138,49.5191,49.5084,49.5191,31900.0
2013-07-17 12:45:00,93.27,93.28,93.23,93.24,39000.0,49.5138,49.5191,49.4925,49.4978,39000.0
2013-07-17 12:50:00,93.24,93.24,93.22,93.23,8400.0,49.4978,49.4978,49.4872,49.4925,8400.0
2013-07-17 12:55:00,93.23,93.26,93.21,93.21,33100.0,49.4925,49.5084,49.4819,49.4819,33100.0
2013-07-17 13:00:00,93.22,93.23,93.21,93.22,15000.0,49.4872,49.4925,49.4819,49.4872,15000.0
2013-07-17 13:05:00,93.22,93.26,93.22,93.25,24100.0,49.4872,49.5084,49.4872,49.5031,24100.0
2013-07-17 13:10:00,93.26,93.27,93.16,93.17,63800.0,49.5084,49.5138,49.4554,49.4607,63800.0
2013-07-17 13:15:00,93.17,93.23,93.16,93.23,16000.0,49.4607,49.4925,49.4554,49.4925,16000.0
2013-07-17 13:20:00,93.23,93.28,93.23,93.26,192900.0,49.4925,49.5191,49.4925,49.5084,192900.0
2013-07-17 13:25:00,93.25,93.26,93.23,93.26,17100.0,49.5031,49.5084,49.4925,49.5084,17100.0
2013-07-17 13:30:00,93.25,93.27,93.22,93.22,54200.0,49.5031,49.5138,49.4872,49.4872,54200.0
2013-07-17 13:35:00,93.22,93.25,93.22,93.25,22900.0,49.4872,49.5031,49.4872,49.5031,22900.0
2013-07-17 13:40:00,93.25,93.26,93.25,93.26,17000.0,49.5031,49.5084,49.5031,49.5084,17000.0
2013-07-17 13:45:00,93.26,93.27,93.25,93.26,36100.0,49.5084,49.5138,49.5031,49.5084,36100.0
2013-07-17 13:50:00,93.26,93.26,93.22,93.26,86600.0,49.5084,49.5084,49.4872,49.5084,86600.0
2013-07-17 13:55:00,93.25,93.27,93.24,93.27,95000.0,49.5031,49.5138,49.4978,49.5138,95000.0
2013-07-17 14:00:00,93.26,93.27,93.24,93.25,56900.0,49.5084,49.5138,49.4978,49.5031,56900.0
2013-07-17 14:05:00,93.24,93.28,93.23,93.28,66700.0,49.4978,49.5191,49.4925,49.5191,66700.0
2013-07-17 14:10:00,93.28,93.32,93.28,93.31,99900.0,49.5191,49.5403,49.5191,49.535,99900.0
2013-07-17 14:15:00,93.31,93.32,93.29,93.31,86200.0,49.535,49.5403,49.5244,49.535,86200.0
2013-07-17 14:20:00,93.32,93.33,93.31,93.31,36600.0,49.5403,49.5456,49.535,49.535,36600.0
2013-07-17 14:25:00,93.31,93.31,93.3,93.3,9800.0,49.535,49.535,49.5297,49.5297,9800.0
2013-07-17 14:30:00,93.31,93.31,93.25,93.29,79700.0,49.535,49.535,49.5031,49.5244,79700.0
2013-07-17 14:35:00,93.28,93.32,93.28,93.32,19700.0,49.5191,49.5403,49.5191,49.5403,19700.0
2013-07-17 14:40:00,93.32,93.36,93.31,93.33,54200.0,49.5403,49.5615,49.535,49.5456,54200.0
2013-07-17 14:45:00,93.33,93.34,93.25,93.3,42000.0,49.5456,49.5509,49.5031,49.5297,42000.0
2013-07-17 14:50:00,93.31,93.35,93.31,93.34,20600.0,49.535,49.5562,49.535,49.5509,20600.0
2013-07-17 14:55:00,93.35,93.38,93.34,93.37,122100.0,49.5562,49.5722,49.5509,49.5668,122100.0
2013-07-17 15:00:00,93.36,93.38,93.34,93.35,221900.0,49.5615,49.5722,49.5509,49.5562,221900.0
2013-07-17 15:05:00,93.36,93.41,93.35,93.4,192700.0,49.5615,49.5881,49.5562,49.5828,192700.0
2013-07-17 15:10:00,93.39,93.41,93.37,93.41,123300.0,49.5775,49.5881,49.5668,49.5881,123300.0
2013-07-17 15:15:00,93.4,93.41,93.39,93.41,205100.0,49.5828,49.5881,49.5775,49.5881,205100.0
2013-07-17 15:20:00,93.4,93.48,93.4,93.47,199200.0,49.5828,49.6252,49.5828,49.6199,199200.0
2013-07-17 15:25:00,93.47,93.5,93.47,93.48,203800.0,49.6199,49.6359,49.6199,49.6252,203800.0
2013-07-17 15:30:00,93.48,93.49,93.45,93.47,228600.0,49.6252,49.6305,49.6093,49.6199,228600.0
2013-07-17 15:35:00,93.48,93.51,93.47,93.51,242700.0,49.6252,49.6412,49.6199,49.6412,242700.0
2013-07-17 15:40:00,93.51,93.52,93.47,93.47,200500.0,49.6412,49.6465,49.6199,49.6199,200500.0
2013-07-17 15:45:00,93.48,93.5,93.46,93.5,249200.0,49.6252,49.6359,49.6146,49.6359,249200.0
2013-07-17 15:50:00,93.5,93.5,93.48,93.48,297500.0,49.6359,49.6359,49.6252,49.6252,297500.0
2013-07-17 15:55:00,93.49,93.5,93.4,93.41,835800.0,49.6305,49.6359,49.5828,49.5881,835800.0
2013-07-18 09:30:00,93.5,93.55,93.44,93.48,51100.0,49.6359,49.6624,49.604,49.6252,51100.0
2013-07-18 09:35:00,93.45,93.48,93.45,93.48,46600.0,49.6093,49.6252,49.6093,49.6252,46600.0
2013-07-18 09:40:00,93.48,93.59,93.47,93.52,70600.0,49.6252,49.6836,49.6199,49.6465,70600.0
2013-07-18 09:45:00,93.53,93.59,93.53,93.54,72600.0,49.6518,49.6836,49.6518,49.6571,72600.0
2013-07-18 09:50:00,93.53,93.54,93.51,93.54,35400.0,49.6518,49.6571,49.6412,49.6571,35400.0
2013-07-18 09:55:00,93.53,93.56,93.5,93.52,112600.0,49.6518,49.6677,49.6359,49.6465,112600.0
2013-07-18 10:00:00,93.52,93.52,93.5,93.52,32200.0,49.6465,49.6465,49.6359,49.6465,32200.0
2013-07-18 10:05:00,93.52,93.56,93.52,93.55,35800.0,49.6465,49.6677,49.6465,49.6624,35800.0
2013-07-18 10:10:00,93.56,93.56,93.5,93.53,38400.0,49.6677,49.6677,49.6359,49.6518,38400.0
2013-07-18 10:15:00,93.53,93.58,93.5,93.58,69100.0,49.6518,49.6783,49.6359,49.6783,69100.0
2013-07-18 10:20:00,93.56,93.58,93.53,93.56,30700.0,49.6677,49.6783,49.6518,49.6677,30700.0
2013-07-18 10:25:00,93.57,93.58,93.55,93.58,27100.0,49.673,49.6783,49.6624,49.6783,27100.0
2013-07-18 10:30:00,93.58,93.61,93.56,93.59,40100.0,49.6783,49.6943,49.6677,49.6836,40100.0
2013-07-18 10:35:00,93.6,93.71,93.6,93.7,188800.0,49.6889,49.7473,49.6889,49.742,188800.0
2013-07-18 10:40:00,93.7,93.74,93.64,93.68,781500.0,49.742,49.7633,49.7102,49.7314,781500.0
2013-07-18 10:45:00,93.69,93.7,93.67,93.67,17700.0,49.7367,49.742,49.7261,49.7261,17700.0
2013-07-18 10:50:00,93.67,93.72,93.65,93.72,49400.0,49.7261,49.7526,49.7155,49.7526,49400.0
2013-07-18 10:55:00,93.71,93.73,93.7,93.73,37500.0,49.7473,49.758,49.742,49.758,37500.0
2013-07-18 11:00:00,93.73,93.73,93.7,93.72,25000.0,49.758,49.758,49.742,49.7526,25000.0
2013-07-18 11:05:00,93.74,93.75,93.71,93.75,79900.0,49.7633,49.7686,49.7473,49.7686,79900.0
2013-07-18 11:10:00,93.75,93.75,93.74,93.75,38700.0,49.7686,49.7686,49.7633,49.7686,38700.0
2013-07-18 11:15:00,93.74,93.77,93.74,93.76,21000.0,49.7633,49.7792,49.7633,49.7739,21000.0
2013-07-18 11:20:00,93.76,93.76,93.74,93.75,28000.0,49.7739,49.7739,49.7633,49.7686,28000.0
2013-07-18 11:25:00,93.76,93.79,93.75,93.79,26700.0,49.7739,49.7898,49.7686,49.7898,26700.0
2013-07-18 11:30:00,93.78,93.81,93.77,93.79,27600.0,49.7845,49.8004,49.7792,49.7898,27600.0
2013-07-18 11:35:00,93.81,93.87,93.8,93.87,57800.0,49.8004,49.8323,49.7951,49.8323,57800.0
2013-07-18 11:40:00,93.86,93.87,93.84,93.85,23100.0,49.827,49.8323,49.8163,49.8217,23100.0
2013-07-18 11:45:00,93.85,93.88,93.82,93.84,35700.0,49.8217,49.8376,49.8057,49.8163,35700.0
2013-07-18 11:50:00,93.85,93.88,93.84,93.87,26500.0,49.8217,49.8376,49.8163,49.8323,26500.0
2013-07-18 11:55:00,93.86,93.88,93.85,93.87,30200.0,49.827,49.8376,49.8217,49.8323,30200.0
2013-07-18 12:00:00,93.86,93.87,93.86,93.87,28900.0,49.827,49.8323,49.827,49.8323,28900.0
2013-07-18 12:05:00,93.87,93.9,93.84,93.9,147400.0,49.8323,49.8482,49.8163,49.8482,147400.0
2013-07-18 12:10:00,93.9,93.91,93.8,93.8,86900.0,49.8482,49.8535,49.7951,49.7951,86900.0
2013-07-18 12:15:00,93.8,93.88,93.77,93.77,586000.0,49.7951,49.8376,49.7792,49.7792,586000.0
2013-07-18 12:20:00,93.77,93.82,93.77,93.8,29000.0,49.7792,49.8057,49.7792,49.7951,29000.0
2013-07-18 12:25:00,93.81,93.83,93.77,93.79,42400.0,49.8004,49.811,49.7792,49.7898,42400.0
2013-07-18 12:30:00,93.78,93.83,93.78,93.8,52700.0,49.7845,49.811,49.7845,49.7951,52700.0
2013-07-18 12:35:00,93.8,93.83,93.79,93.79,36800.0,49.7951,49.811,49.7898,49.7898,36800.0
2013-07-18 12:40:00,93.79,93.81,93.78,93.81,31700.0,49.7898,49.8004,49.7845,49.8004,31700.0
2013-07-18 12:45:00,93.79,93.8,93.75,93.75,28800.0,49.7898,49.7951,49.7686,49.7686,28800.0
2013-07-18 12:50:00,93.75,93.76,93.71,93.73,81200.0,49.7686,49.7739,49.7473,49.758,81200.0
2013-07-18 12:55:00,93.74,93.74,93.72,93.72,22700.0,49.7633,49.7633,49.7526,49.7526,22700.0
2013-07-18 13:00:00,93.73,93.73,93.66,93.66,48000.0,49.758,49.758,49.7208,49.7208,48000.0
2013-07-18 13:05:00,93.66,93.68,93.66,93.67,76200.0,49.7208,49.7314,49.7208,49.7261,76200.0
2013-07-18 13:10:00,93.68,93.69,93.66,93.66,42500.0,49.7314,49.7367,49.7208,49.7208,42500.0
2013-07-18 13:15:00,93.65,93.67,93.64,93.65,21900.0,49.7155,49.7261,49.7102,49.7155,21900.0
2013-07-18 13:20:00,93.65,93.69,93.65,93.65,36300.0,49.7155,49.7367,49.7155,49.7155,36300.0
2013-07-18 13:25:00,93.65,93.71,93.65,93.68,62200.0,49.7155,49.7473,49.7155,49.7314,62200.0
2013-07-18 13:30:00,93.69,93.7,93.67,93.69,17600.0,49.7367,49.742,49.7261,49.7367,17600.0
2013-07-18 13:35:00,93.69,93.71,93.68,93.7,82200.0,49.7367,49.7473,49.7314,49.742,82200.0
2013-07-18 13:40:00,93.69,93.77,93.69,93.77,45500.0,49.7367,49.7792,49.7367,49.7792,45500.0
2013-07-18 13:45:00,93.77,93.77,93.76,93.77,19700.0,49.7792,49.7792,49.7739,49.7792,19700.0
2013-07-18 13:50:00,93.77,93.78,93.74,93.77,72300.0,49.7792,49.7845,49.7633,49.7792,72300.0
2013-07-18 13:55:00,93.77,93.8,93.74,93.75,49400.0,49.7792,49.7951,49.7633,49.7686,49400.0
2013-07-18 14:00:00,93.74,93.82,93.74,93.79,29500.0,49.7633,49.8057,49.7633,49.7898,29500.0
2013-07-18 14:05:00,93.8,93.83,93.71,93.71,83100.0,49.7951,49.811,49.7473,49.7473,83100.0
2013-07-18 14:10:00,93.7,93.78,93.69,93.78,29100.0,49.742,49.7845,49.7367,49.7845,29100.0
2013-07-18 14:15:00,93.77,93.78,93.75,93.76,71600.0,49.7792,49.7845,49.7686,49.7739,71600.0
2013-07-18 14:20:00,93.76,93.8,93.76,93.8,73000.0,49.7739,49.7951,49.7739,49.7951,73000.0
2013-07-18 14:25:00,93.81,93.85,93.8,93.85,44000.0,49.8004,49.8217,49.7951,49.8217,44000.0
2013-07-18 14:30:00,93.85,93.86,93.84,93.85,71600.0,49.8217,49.827,49.8163,49.8217,71600.0
2013-07-18 14:35:00,93.85,93.88,93.84,93.87,100000.0,49.8217,49.8376,49.8163,49.8323,100000.0
2013-07-18 14:40:00,93.87,93.91,93.86,93.86,97500.0,49.8323,49.8535,49.827,49.827,97500.0
2013-07-18 14:45:00,93.86,93.94,93.86,93.94,101800.0,49.827,49.8694,49.827,49.8694,101800.0
2013-07-18 14:50:00,93.94,94.0,93.93,93.98,91700.0,49.8694,49.9013,49.8641,49.8907,91700.0
2013-07-18 14:55:00,93.98,93.98,93.94,93.94,116700.0,49.8907,49.8907,49.8694,49.8694,116700.0
2013-07-18 15:00:00,93.94,93.96,93.94,93.94,55700.0,49.8694,49.8801,49.8694,49.8694,55700.0
2013-07-18 15:05:00,93.95,93.96,93.89,93.93,180500.0,49.8747,49.8801,49.8429,49.8641,180500.0
2013-07-18 15:10:00,93.93,93.96,93.93,93.96,44700.0,49.8641,49.8801,49.8641,49.8801,44700.0
2013-07-18 15:15:00,93.96,93.96,93.89,93.92,80800.0,49.8801,49.8801,49.8429,49.8588,80800.0
2013-07-18 15:20:00,93.93,93.98,93.93,93.96,65000.0,49.8641,49.8907,49.8641,49.8801,65000.0
2013-07-18 15:25:00,93.96,93.97,93.95,93.96,48700.0,49.8801,49.8854,49.8747,49.8801,48700.0
2013-07-18 15:30:00,93.95,93.96,93.95,93.95,28600.0,49.8747,49.8801,49.8747,49.8747,28600.0
2013-07-18 15:35:00,93.95,93.98,93.95,93.97,37100.0,49.8747,49.8907,49.8747,49.8854,37100.0
2013-07-18 15:40:00,93.97,93.98,93.95,93.95,64200.0,49.8854,49.8907,49.8747,49.8747,64200.0
2013-07-18 15:45:00,93.95,93.97,93.94,93.95,81500.0,49.8747,49.8854,49.8694,49.8747,81500.0
2013-07-18 15:50:00,93.95,93.96,93.92,93.93,69700.0,49.8747,49.8801,49.8588,49.8641,69700.0
2013-07-18 15:55:00,93.92,93.96,93.92,93.95,356400.0,49.8588,49.8801,49.8588,49.8747,356400.0
2013-07-19 09:30:00,93.95,93.95,93.82,93.83,77800.0,49.8747,49.8747,49.8057,49.811,77800.0
2013-07-19 09:35:00,93.84,93.89,93.82,93.84,49600.0,49.8163,49.8429,49.8057,49.8163,49600.0
2013-07-19 09:40:00,93.86,93.88,93.84,93.85,34600.0,49.827,49.8376,49.8163,49.8217,34600.0
2013-07-19 09:45:00,93.86,93.9,93.85,93.85,18100.0,49.827,49.8482,49.8217,49.8217,18100.0
2013-07-19 09:50:00,93.85,93.9,93.83,93.9,12500.0,49.8217,49.8482,49.811,49.8482,12500.0
2013-07-19 09:55:00,93.91,93.92,93.87,93.87,12700.0,49.8535,49.8588,49.8323,49.8323,12700.0
2013-07-19 10:00:00,93.9,93.91,93.87,93.88,44000.0,49.8482,49.8535,49.8323,49.8376,44000.0
2013-07-19 10:05:00,93.88,93.91,93.87,93.9,26100.0,49.8376,49.8535,49.8323,49.8482,26100.0
2013-07-19 10:10:00,93.89,93.9,93.86,93.88,41200.0,49.8429,49.8482,49.827,49.8376,41200.0
2013-07-19 10:15:00,93.88,93.88,93.84,93.85,14800.0,49.8376,49.8376,49.8163,49.8217,14800.0
2013-07-19 10:20:00,93.84,93.85,93.8,93.82,37200.0,49.8163,49.8217,49.7951,49.8057,37200.0
2013-07-19 10:25:00,93.81,93.86,93.81,93.84,18400.0,49.8004,49.827,49.8004,49.8163,18400.0
2013-07-19 10:30:00,93.85,93.9,93.84,93.89,39800.0,49.8217,49.8482,49.8163,49.8429,39800.0
2013-07-19 10:35:00,93.9,93.9,93.88,93.88,16900.0,49.8482,49.8482,49.8376,49.8376,16900.0
2013-07-19 10:40:00,93.89,93.89,93.85,93.85,5800.0,49.8429,49.8429,49.8217,49.8217,5800.0
2013-07-19 10:45:00,93.85,93.87,93.82,93.84,69700.0,49.8217,49.8323,49.8057,49.8163,69700.0
2013-07-19 10:50:00,93.84,93.93,93.84,93.91,44300.0,49.8163,49.8641,49.8163,49.8535,44300.0
2013-07-19 10:55:00,93.91,93.92,93.87,93.88,18100.0,49.8535,49.8588,49.8323,49.8376,18100.0
2013-07-19 11:00:00,93.88,93.89,93.87,93.88,12300.0,49.8376,49.8429,49.8323,49.8376,12300.0
2013-07-19 11:05:00,93.88,93.88,93.85,93.86,10100.0,49.8376,49.8376,49.8217,49.827,10100.0
2013-07-19 11:10:00,93.87,93.9,93.86,93.88,16000.0,49.8323,49.8482,49.827,49.8376,16000.0
2013-07-19 11:15:00,93.87,93.88,93.86,93.87,8900.0,49.8323,49.8376,49.827,49.8323,8900.0
2013-07-19 11:20:00,93.86,93.88,93.86,93.86,12300.0,49.827,49.8376,49.827,49.827,12300.0
2013-07-19 11:25:00,93.87,93.87,93.85,93.85,32500.0,49.8323,49.8323,49.8217,49.8217,32500.0
2013-07-19 11:30:00,93.86,93.87,93.86,93.87,24500.0,49.827,49.8323,49.827,49.8323,24500.0
2013-07-19 11:35:00,93.86,93.88,93.83,93.84,36700.0,49.827,49.8376,49.811,49.8163,36700.0
2013-07-19 11:40:00,93.83,93.84,93.83,93.84,21000.0,49.811,49.8163,49.811,49.8163,21000.0
2013-07-19 11:45:00,93.84,93.84,93.83,93.84,6100.0,49.8163,49.8163,49.811,49.8163,6100.0
2013-07-19 11:50:00,93.84,93.84,93.83,93.83,5800.0,49.8163,49.8163,49.811,49.811,5800.0
2013-07-19 11:55:00,93.83,93.83,93.77,93.8,18000.0,49.811,49.811,49.7792,49.7951,18000.0
2013-07-19 12:00:00,93.8,93.8,93.77,93.8,23100.0,49.7951,49.7951,49.7792,49.7951,23100.0
2013-07-19 12:05:00,93.81,93.83,93.8,93.82,17500.0,49.8004,49.811,49.7951,49.8057,17500.0
2013-07-19 12:10:00,93.81,93.83,93.81,93.83,31000.0,49.8004,49.811,49.8004,49.811,31000.0
2013-07-19 12:15:00,93.83,93.84,93.83,93.83,4900.0,49.811,49.8163,49.811,49.811,4900.0
2013-07-19 12:20:00,93.83,93.86,93.83,93.86,33400.0,49.811,49.827,49.811,49.827,33400.0
2013-07-19 12:25:00,93.86,93.86,93.83,93.84,54700.0,49.827,49.827,49.811,49.8163,54700.0
2013-07-19 12:30:00,93.83,93.84,93.82,93.83,4000.0,49.811,49.8163,49.8057,49.811,4000.0
2013-07-19 12:35:00,93.84,93.84,93.82,93.82,18100.0,49.8163,49.8163,49.8057,49.8057,18100.0
2013-07-19 12:40:00,93.82,93.84,93.81,93.84,18300.0,49.8057,49.8163,49.8004,49.8163,18300.0
2013-07-19 12:45:00,93.84,93.84,93.83,93.84,5100.0,49.8163,49.8163,49.811,49.8163,5100.0
2013-07-19 12:50:00,93.84,93.84,93.81,93.81,10000.0,49.8163,49.8163,49.8004,49.8004,10000.0
2013-07-19 12:55:00,93.82,93.84,93.81,93.81,7600.0,49.8057,49.8163,49.8004,49.8004,7600.0
2013-07-19 13:00:00,93.81,93.86,93.8,93.81,47400.0,49.8004,49.827,49.7951,49.8004,47400.0
2013-07-19 13:05:00,93.8,93.82,93.79,93.81,17600.0,49.7951,49.8057,49.7898,49.8004,17600.0
2013-07-19 13:10:00,93.81,93.81,93.8,93.8,24700.0,49.8004,49.8004,49.7951,49.7951,24700.0
2013-07-19 13:15:00,93.8,93.82,93.8,93.81,22300.0,49.7951,49.8057,49.7951,49.8004,22300.0
2013-07-19 13:20:00,93.81,93.82,93.8,93.81,19900.0,49.8004,49.8057,49.7951,49.8004,19900.0
2013-07-19 13:25:00,93.81,93.81,93.78,93.8,7200.0,49.8004,49.8004,49.7845,49.7951,7200.0
2013-07-19 13:30:00,93.79,93.82,93.78,93.8,14900.0,49.7898,49.8057,49.7845,49.7951,14900.0
2013-07-19 13:35:00,93.8,93.82,93.8,93.81,8300.0,49.7951,49.8057,49.7951,49.8004,8300.0
2013-07-19 13:40:00,93.81,93.82,93.81,93.81,8000.0,49.8004,49.8057,49.8004,49.8004,8000.0
2013-07-19 13:45:00,93.81,93.82,93.79,93.81,21300.0,49.8004,49.8057,49.7898,49.8004,21300.0
2013-07-19 13:50:00,93.81,93.84,93.81,93.84,18900.0,49.8004,49.8163,49.8004,49.8163,18900.0
2013-07-19 13:55:00,93.83,93.86,93.83,93.86,32600.0,49.811,49.827,49.811,49.827,32600.0
2013-07-19 14:00:00,93.87,93.87,93.86,93.87,5000.0,49.8323,49.8323,49.827,49.8323,5000.0
2013-07-19 14:05:00,93.87,93.89,93.86,93.87,35900.0,49.8323,49.8429,49.827,49.8323,35900.0
2013-07-19 14:10:00,93.86,93.91,93.86,93.89,27300.0,49.827,49.8535,49.827,49.8429,27300.0
2013-07-19 14:15:00,93.9,93.91,93.89,93.91,6400.0,49.8482,49.8535,49.8429,49.8535,6400.0
2013-07-19 14:20:00,93.91,93.92,93.88,93.88,31900.0,49.8535,49.8588,49.8376,49.8376,31900.0
2013-07-19 14:25:00,93.89,93.9,93.88,93.88,10200.0,49.8429,49.8482,49.8376,49.8376,10200.0
2013-07-19 14:30:00,93.88,93.9,93.88,93.89,38700.0,49.8376,49.8482,49.8376,49.8429,38700.0
2013-07-19 14:35:00,93.89,93.9,93.88,93.88,14700.0,49.8429,49.8482,49.8376,49.8376,14700.0
2013-07-19 14:40:00,93.89,93.9,93.88,93.89,263800.0,49.8429,49.8482,49.8376,49.8429,263800.0
2013-07-19 14:45:00,93.89,93.89,93.87,93.88,51200.0,49.8429,49.8429,49.8323,49.8376,51200.0
2013-07-19 14:50:00,93.88,93.89,93.87,93.88,20800.0,49.8376,49.8429,49.8323,49.8376,20800.0
2013-07-19 14:55:00,93.89,93.97,93.89,93.93,108200.0,49.8429,49.8854,49.8429,49.8641,108200.0
2013-07-19 15:00:00,93.92,93.96,93.92,93.94,33600.0,49.8588,49.8801,49.8588,49.8694,33600.0
2013-07-19 15:05:00,93.94,93.94,93.91,93.93,17600.0,49.8694,49.8694,49.8535,49.8641,17600.0
2013-07-19 15:10:00,93.92,93.93,93.92,93.93,7900.0,49.8588,49.8641,49.8588,49.8641,7900.0
2013-07-19 15:15:00,93.93,93.93,93.91,93.93,16400.0,49.8641,49.8641,49.8535,49.8641,16400.0
2013-07-19 15:20:00,93.93,93.93,93.91,93.92,15200.0,49.8641,49.8641,49.8535,49.8588,15200.0
2013-07-19 15:25:00,93.92,93.93,93.88,93.91,14100.0,49.8588,49.8641,49.8376,49.8535,14100.0
2013-07-19 15:30:00,93.91,93.93,93.91,93.92,11200.0,49.8535,49.8641,49.8535,49.8588,11200.0
2013-07-19 15:35:00,93.93,93.95,93.92,93.92,71000.0,49.8641,49.8747,49.8588,49.8588,71000.0
2013-07-19 15:40:00,93.93,93.93,93.9,93.92,75100.0,49.8641,49.8641,49.8482,49.8588,75100.0
2013-07-19 15:45:00,93.92,93.94,93.91,93.91,57500.0,49.8588,49.8694,49.8535,49.8535,57500.0
2013-07-19 15:50:00,93.92,93.94,93.91,93.92,73900.0,49.8588,49.8694,49.8535,49.8588,73900.0
2013-07-19 15:55:00,93.92,93.92,93.88,93.91,135200.0,49.8588,49.8588,49.8376,49.8535,135200.0
2013-07-22 09:30:00,93.93,93.98,93.88,93.89,69200.0,49.8641,49.8907,49.8376,49.8429,69200.0
2013-07-22 09:35:00,93.89,93.94,93.89,93.92,25900.0,49.8429,49.8694,49.8429,49.8588,25900.0
2013-07-22 09:40:00,93.92,93.92,93.89,93.89,28000.0,49.8588,49.8588,49.8429,49.8429,28000.0
2013-07-22 09:45:00,93.88,93.88,93.82,93.86,56600.0,49.8376,49.8376,49.8057,49.827,56600.0
2013-07-22 09:50:00,93.86,93.88,93.86,93.88,41000.0,49.827,49.8376,49.827,49.8376,41000.0
2013-07-22 09:55:00,93.88,93.89,93.75,93.77,61500.0,49.8376,49.8429,49.7686,49.7792,61500.0
2013-07-22 10:00:00,93.78,93.88,93.78,93.82,25700.0,49.7845,49.8376,49.7845,49.8057,25700.0
2013-07-22 10:05:00,93.84,93.88,93.83,93.88,15800.0,49.8163,49.8376,49.811,49.8376,15800.0
2013-07-22 10:10:00,93.87,93.89,93.85,93.86,36200.0,49.8323,49.8429,49.8217,49.827,36200.0
2013-07-22 10:15:00,93.86,93.88,93.84,93.85,24100.0,49.827,49.8376,49.8163,49.8217,24100.0
2013-07-22 10:20:00,93.84,93.87,93.84,93.86,31300.0,49.8163,49.8323,49.8163,49.827,31300.0
2013-07-22 10:25:00,93.87,93.87,93.84,93.87,18000.0,49.8323,49.8323,49.8163,49.8323,18000.0
2013-07-22 10:30:00,93.86,93.86,93.84,93.84,28500.0,49.827,49.827,49.8163,49.8163,28500.0
2013-07-22 10:35:00,93.86,93.88,93.84,93.86,12600.0,49.827,49.8376,49.8163,49.827,12600.0
2013-07-22 10:40:00,93.87,93.87,93.85,93.86,8800.0,49.8323,49.8323,49.8217,49.827,8800.0
2013-07-22 10:45:00,93.87,93.88,93.84,93.84,19500.0,49.8323,49.8376,49.8163,49.8163,19500.0
2013-07-22 10:50:00,93.85,93.87,93.85,93.87,21600.0,49.8217,49.8323,49.8217,49.8323,21600.0
2013-07-22 10:55:00,93.86,93.88,93.8,93.8,30900.0,49.827,49.8376,49.7951,49.7951,30900.0
2013-07-22 11:00:00,93.82,93.84,93.82,93.82,22100.0,49.8057,49.8163,49.8057,49.8057,22100.0
2013-07-22 11:05:00,93.83,93.86,93.82,93.85,17600.0,49.811,49.827,49.8057,49.8217,17600.0
2013-07-22 11:10:00,93.84,93.89,93.84,93.89,7300.0,49.8163,49.8429,49.8163,49.8429,7300.0
2013-07-22 11:15:00,93.9,93.9,93.87,93.88,9600.0,49.8482,49.8482,49.8323,49.8376,9600.0
2013-07-22 11:20:00,93.88,93.89,93.87,93.88,9800.0,49.8376,49.8429,49.8323,49.8376,9800.0
2013-07-22 11:25:00,93.89,93.92,93.87,93.88,28900.0,49.8429,49.8588,49.8323,49.8376,28900.0
2013-07-22 11:30:00,93.87,93.93,93.87,93.92,16300.0,49.8323,49.8641,49.8323,49.8588,16300.0
2013-07-22 11:35:00,93.93,93.93,93.91,93.92,11800.0,49.8641,49.8641,49.8535,49.8588,11800.0
2013-07-22 11:40:00,93.92,93.94,93.91,93.91,12800.0,49.8588,49.8694,49.8535,49.8535,12800.0
2013-07-22 11:45:00,93.92,93.92,93.9,93.92,13900.0,49.8588,49.8588,49.8482,49.8588,13900.0
2013-07-22 11:50:00,93.92,93.92,93.89,93.89,8300.0,49.8588,49.8588,49.8429,49.8429,8300.0
2013-07-22 11:55:00,93.88,93.9,93.85,93.89,44600.0,49.8376,49.8482,49.8217,49.8429,44600.0
2013-07-22 12:00:00,93.88,93.91,93.87,93.9,20000.0,49.8376,49.8535,49.8323,49.8482,20000.0
2013-07-22 12:05:00,93.9,93.91,93.87,93.87,7000.0,49.8482,49.8535,49.8323,49.8323,7000.0
2013-07-22 12:10:00,93.87,93.93,93.87,93.93,71700.0,49.8323,49.8641,49.8323,49.8641,71700.0
2013-07-22 12:15:00,93.92,93.97,93.92,93.94,18300.0,49.8588,49.8854,49.8588,49.8694,18300.0
2013-07-22 12:20:00,93.94,93.95,93.91,93.92,6700.0,49.8694,49.8747,49.8535,49.8588,6700.0
2013-07-22 12:25:00,93.92,93.93,93.89,93.93,7500.0,49.8588,49.8641,49.8429,49.8641,7500.0
2013-07-22 12:30:00,93.92,93.93,93.9,93.91,23100.0,49.8588,49.8641,49.8482,49.8535,23100.0
2013-07-22 12:35:00,93.9,93.9,93.88,93.89,8800.0,49.8482,49.8482,49.8376,49.8429,8800.0
2013-07-22 12:40:00,93.9,93.92,93.89,93.91,12800.0,49.8482,49.8588,49.8429,49.8535,12800.0
2013-07-22 12:45:00,93.91,93.92,93.9,93.91,14900.0,49.8535,49.8588,49.8482,49.8535,14900.0
2013-07-22 12:50:00,93.9,93.91,93.89,93.9,28200.0,49.8482,49.8535,49.8429,49.8482,28200.0
2013-07-22 12:55:00,93.9,93.91,93.89,93.91,14100.0,49.8482,49.8535,49.8429,49.8535,14100.0
2013-07-22 13:00:00,93.91,93.91,93.9,93.91,8700.0,49.8535,49.8535,49.8482,49.8535,8700.0
2013-07-22 13:05:00,93.91,93.93,93.9,93.91,30800.0,49.8535,49.8641,49.8482,49.8535,30800.0
2013-07-22 13:10:00,93.91,93.92,93.9,93.91,50500.0,49.8535,49.8588,49.8482,49.8535,50500.0
2013-07-22 13:15:00,93.91,93.92,93.9,93.9,7200.0,49.8535,49.8588,49.8482,49.8482,7200.0
2013-07-22 13:20:00,93.9,93.91,93.88,93.89,136700.0,49.8482,49.8535,49.8376,49.8429,136700.0
2013-07-22 13:25:00,93.89,93.92,93.89,93.91,14800.0,49.8429,49.8588,49.8429,49.8535,14800.0
2013-07-22 13:30:00,93.91,93.91,93.9,93.91,53000.0,49.8535,49.8535,49.8482,49.8535,53000.0
2013-07-22 13:35:00,93.91,93.92,93.9,93.9,22100.0,49.8535,49.8588,49.8482,49.8482,22100.0
2013-07-22 13:40:00,93.91,93.91,93.9,93.91,12600.0,49.8535,49.8535,49.8482,49.8535,12600.0
2013-07-22 13:45:00,93.91,93.92,93.89,93.89,15400.0,49.8535,49.8588,49.8429,49.8429,15400.0
2013-07-22 13:50:00,93.89,93.91,93.89,93.91,22300.0,49.8429,49.8535,49.8429,49.8535,22300.0
2013-07-22 13:55:00,93.91,93.92,93.9,93.91,21100.0,49.8535,49.8588,49.8482,49.8535,21100.0
2013-07-22 14:00:00,93.91,93.92,93.9,93.91,15600.0,49.8535,49.8588,49.8482,49.8535,15600.0
2013-07-22 14:05:00,93.92,93.92,93.91,93.92,3400.0,49.8588,49.8588,49.8535,49.8588,3400.0
2013-07-22 14:10:00,93.92,93.92,93.9,93.9,68400.0,49.8588,49.8588,49.8482,49.8482,68400.0
2013-07-22 14:15:00,93.91,93.91,93.89,93.9,13100.0,49.8535,49.8535,49.8429,49.8482,13100.0
2013-07-22 14:20:00,93.89,93.91,93.89,93.9,45000.0,49.8429,49.8535,49.8429,49.8482,45000.0
2013-07-22 14:25:00,93.91,93.91,93.9,93.9,28300.0,49.8535,49.8535,49.8482,49.8482,28300.0
2013-07-22 14:30:00,93.91,93.91,93.9,93.91,22900.0,49.8535,49.8535,49.8482,49.8535,22900.0
2013-07-22 14:35:00,93.91,93.92,93.91,93.91,93600.0,49.8535,49.8588,49.8535,49.8535,93600.0
2013-07-22 14:40:00,93.92,93.94,93.91,93.93,128100.0,49.8588,49.8694,49.8535,49.8641,128100.0
2013-07-22 14:45:00,93.94,93.95,93.92,93.93,32300.0,49.8694,49.8747,49.8588,49.8641,32300.0
2013-07-22 14:50:00,93.92,93.96,93.92,93.96,38300.0,49.8588,49.8801,49.8588,49.8801,38300.0
2013-07-22 14:55:00,93.95,93.98,93.94,93.98,56600.0,49.8747,49.8907,49.8694,49.8907,56600.0
2013-07-22 15:00:00,93.97,93.99,93.95,93.98,39900.0,49.8854,49.896,49.8747,49.8907,39900.0
2013-07-22 15:05:00,93.98,93.99,93.97,93.99,30500.0,49.8907,49.896,49.8854,49.896,30500.0
2013-07-22 15:10:00,93.98,93.99,93.92,93.97,652900.0,49.8907,49.896,49.8588,49.8854,652900.0
2013-07-22 15:15:00,93.98,93.98,93.96,93.98,34100.0,49.8907,49.8907,49.8801,49.8907,34100.0
2013-07-22 15:20:00,93.98,93.98,93.97,93.98,35800.0,49.8907,49.8907,49.8854,49.8907,35800.0
2013-07-22 15:25:00,93.98,93.98,93.97,93.97,17200.0,49.8907,49.8907,49.8854,49.8854,17200.0
2013-07-22 15:30:00,93.98,93.98,93.97,93.98,38300.0,49.8907,49.8907,49.8854,49.8907,38300.0
2013-07-22 15:35:00,93.98,94.01,93.93,93.93,63900.0,49.8907,49.9066,49.8641,49.8641,63900.0
2013-07-22 15:40:00,93.95,94.0,93.94,93.98,73500.0,49.8747,49.9013,49.8694,49.8907,73500.0
2013-07-22 15:45:00,93.98,93.99,93.98,93.99,49500.0,49.8907,49.896,49.8907,49.896,49500.0
2013-07-22 15:50:00,93.99,94.0,93.96,93.98,85500.0,49.896,49.9013,49.8801,49.8907,85500.0
2013-07-22 15:55:00,93.98,93.99,93.93,93.97,63100.0,49.8907,49.896,49.8641,49.8854,63100.0
2013-07-23 09:30:00,93.89,93.97,93.89,93.92,69700.0,49.8429,49.8854,49.8429,49.8588,69700.0
2013-07-23 09:35:00,93.93,93.95,93.91,93.95,37700.0,49.8641,49.8747,49.8535,49.8747,37700.0
2013-07-23 09:40:00,93.96,93.98,93.92,93.94,60800.0,49.8801,49.8907,49.8588,49.8694,60800.0
2013-07-23 09:45:00,93.95,93.95,93.92,93.92,17000.0,49.8747,49.8747,49.8588,49.8588,17000.0
2013-07-23 09:50:00,93.92,93.94,93.83,93.83,39500.0,49.8588,49.8694,49.811,49.811,39500.0
2013-07-23 09:55:00,93.84,93.9,93.82,93.88,33500.0,49.8163,49.8482,49.8057,49.8376,33500.0
2013-07-23 10:00:00,93.88,93.88,93.83,93.84,23300.0,49.8376,49.8376,49.811,49.8163,23300.0
2013-07-23 10:05:00,93.84,93.84,93.79,93.81,20400.0,49.8163,49.8163,49.7898,49.8004,20400.0
2013-07-23 10:10:00,93.8,93.84,93.79,93.84,16800.0,49.7951,49.8163,49.7898,49.8163,16800.0
2013-07-23 10:15:00,93.84,93.85,93.83,93.84,24100.0,49.8163,49.8217,49.811,49.8163,24100.0
2013-07-23 10:20:00,93.84,93.85,93.83,93.83,26700.0,49.8163,49.8217,49.811,49.811,26700.0
2013-07-23 10:25:00,93.82,93.82,93.74,93.76,29400.0,49.8057,49.8057,49.7633,49.7739,29400.0
2013-07-23 10:30:00,93.76,93.81,93.75,93.81,14400.0,49.7739,49.8004,49.7686,49.8004,14400.0
2013-07-23 10:35:00,93.81,93.82,93.76,93.78,14400.0,49.8004,49.8057,49.7739,49.7845,14400.0
2013-07-23 10:40:00,93.79,93.79,93.74,93.78,18000.0,49.7898,49.7898,49.7633,49.7845,18000.0
2013-07-23 10:45:00,93.79,93.82,93.78,93.8,21000.0,49.7898,49.8057,49.7845,49.7951,21000.0
2013-07-23 10:50:00,93.79,93.82,93.78,93.82,15800.0,49.7898,49.8057,49.7845,49.8057,15800.0
2013-07-23 10:55:00,93.81,93.83,93.79,93.8,18000.0,49.8004,49.811,49.7898,49.7951,18000.0
2013-07-23 11:00:00,93.8,93.81,93.71,93.72,66900.0,49.7951,49.8004,49.7473,49.7526,66900.0
2013-07-23 11:05:00,93.72,93.74,93.71,93.73,76000.0,49.7526,49.7633,49.7473,49.758,76000.0
2013-07-23 11:10:00,93.73,93.78,93.67,93.68,215800.0,49.758,49.7845,49.7261,49.7314,215800.0
2013-07-23 11:15:00,93.68,93.77,93.68,93.75,58300.0,49.7314,49.7792,49.7314,49.7686,58300.0
2013-07-23 11:20:00,93.76,93.8,93.76,93.8,14300.0,49.7739,49.7951,49.7739,49.7951,14300.0
2013-07-23 11:25:00,93.79,93.81,93.77,93.8,13200.0,49.7898,49.8004,49.7792,49.7951,13200.0
2013-07-23 11:30:00,93.81,93.84,93.81,93.83,11000.0,49.8004,49.8163,49.8004,49.811,11000.0
2013-07-23 11:35:00,93.83,93.83,93.77,93.81,13700.0,49.811,49.811,49.7792,49.8004,13700.0
2013-07-23 11:40:00,93.82,93.84,93.8,93.82,11300.0,49.8057,49.8163,49.7951,49.8057,11300.0
2013-07-23 11:45:00,93.82,93.84,93.81,93.81,9000.0,49.8057,49.8163,49.8004,49.8004,9000.0
2013-07-23 11:50:00,93.83,93.84,93.8,93.81,15800.0,49.811,49.8163,49.7951,49.8004,15800.0
2013-07-23 11:55:00,93.81,93.82,93.74,93.79,34000.0,49.8004,49.8057,49.7633,49.7898,34000.0
2013-07-23 12:00:00,93.78,93.79,93.77,93.78,11100.0,49.7845,49.7898,49.7792,49.7845,11100.0
2013-07-23 12:05:00,93.77,93.82,93.77,93.8,9700.0,49.7792,49.8057,49.7792,49.7951,9700.0
2013-07-23 12:10:00,93.82,93.84,93.81,93.83,9400.0,49.8057,49.8163,49.8004,49.811,9400.0
2013-07-23 12:15:00,93.84,93.86,93.8,93.84,12200.0,49.8163,49.827,49.7951,49.8163,12200.0
2013-07-23 12:20:00,93.82,93.85,93.82,93.85,12000.0,49.8057,49.8217,49.8057,49.8217,12000.0
2013-07-23 12:25:00,93.85,93.86,93.84,93.84,13700.0,49.8217,49.827,49.8163,49.8163,13700.0
2013-07-23 12:30:00,93.84,93.84,93.83,93.83,7700.0,49.8163,49.8163,49.811,49.811,7700.0
2013-07-23 12:35:00,93.83,93.83,93.8,93.82,11000.0,49.811,49.811,49.7951,49.8057,11000.0
2013-07-23 12:40:00,93.8,93.81,93.79,93.81,9900.0,49.7951,49.8004,49.7898,49.8004,9900.0
2013-07-23 12:45:00,93.81,93.81,93.79,93.8,9000.0,49.8004,49.8004,49.7898,49.7951,9000.0
2013-07-23 12:50:00,93.81,93.81,93.8,93.8,9300.0,49.8004,49.8004,49.7951,49.7951,9300.0
2013-07-23 12:55:00,93.8,93.8,93.76,93.79,21300.0,49.7951,49.7951,49.7739,49.7898,21300.0
2013-07-23 13:00:00,93.8,93.81,93.79,93.81,9800.0,49.7951,49.8004,49.7898,49.8004,9800.0
2013-07-23 13:05:00,93.81,93.82,93.79,93.82,20000.0,49.8004,49.8057,49.7898,49.8057,20000.0
2013-07-23 13:10:00,93.82,93.82,93.79,93.81,13100.0,49.8057,49.8057,49.7898,49.8004,13100.0
2013-07-23 13:15:00,93.81,93.81,93.8,93.81,12900.0,49.8004,49.8004,49.7951,49.8004,12900.0
2013-07-23 13:20:00,93.81,93.83,93.79,93.83,35000.0,49.8004,49.811,49.7898,49.811,35000.0
2013-07-23 13:25:00,93.83,93.83,93.8,93.82,7700.0,49.811,49.811,49.7951,49.8057,7700.0
2013-07-23 13:30:00,93.82,93.83,93.8,93.83,21000.0,49.8057,49.811,49.7951,49.811,21000.0
2013-07-23 13:35:00,93.83,93.83,93.8,93.83,15000.0,49.811,49.811,49.7951,49.811,15000.0
2013-07-23 13:40:00,93.83,93.83,93.82,93.83,15400.0,49.811,49.811,49.8057,49.811,15400.0
2013-07-23 13:45:00,93.83,93.83,93.8,93.83,18800.0,49.811,49.811,49.7951,49.811,18800.0
2013-07-23 13:50:00,93.82,93.82,93.81,93.81,14500.0,49.8057,49.8057,49.8004,49.8004,14500.0
2013-07-23 13:55:00,93.81,93.82,93.78,93.81,21400.0,49.8004,49.8057,49.7845,49.8004,21400.0
2013-07-23 14:00:00,93.82,93.82,93.8,93.81,7400.0,49.8057,49.8057,49.7951,49.8004,7400.0
2013-07-23 14:05:00,93.81,93.81,93.77,93.78,19500.0,49.8004,49.8004,49.7792,49.7845,19500.0
2013-07-23 14:10:00,93.78,93.81,93.78,93.8,8300.0,49.7845,49.8004,49.7845,49.7951,8300.0
2013-07-23 14:15:00,93.8,93.81,93.79,93.8,16100.0,49.7951,49.8004,49.7898,49.7951,16100.0
2013-07-23 14:20:00,93.8,93.82,93.79,93.8,20000.0,49.7951,49.8057,49.7898,49.7951,20000.0
2013-07-23 14:25:00,93.81,93.81,93.8,93.8,11700.0,49.8004,49.8004,49.7951,49.7951,11700.0
2013-07-23 14:30:00,93.81,93.81,93.8,93.81,17100.0,49.8004,49.8004,49.7951,49.8004,17100.0
2013-07-23 14:35:00,93.81,93.81,93.8,93.81,17200.0,49.8004,49.8004,49.7951,49.8004,17200.0
2013-07-23 14:40:00,93.81,93.84,93.8,93.84,148100.0,49.8004,49.8163,49.7951,49.8163,148100.0
2013-07-23 14:45:00,93.81,93.85,93.81,93.84,110900.0,49.8004,49.8217,49.8004,49.8163,110900.0
2013-07-23 14:50:00,93.84,93.84,93.83,93.84,21300.0,49.8163,49.8163,49.811,49.8163,21300.0
2013-07-23 14:55:00,93.84,93.84,93.82,93.83,49900.0,49.8163,49.8163,49.8057,49.811,49900.0
2013-07-23 15:00:00,93.83,93.83,93.82,93.82,22900.0,49.811,49.811,49.8057,49.8057,22900.0
2013-07-23 15:05:00,93.83,93.83,93.81,93.82,28600.0,49.811,49.811,49.8004,49.8057,28600.0
2013-07-23 15:10:00,93.82,93.82,93.81,93.82,11200.0,49.8057,49.8057,49.8004,49.8057,11200.0
2013-07-23 15:15:00,93.81,93.82,93.81,93.81,15600.0,49.8004,49.8057,49.8004,49.8004,15600.0
2013-07-23 15:20:00,93.82,93.82,93.81,93.82,27200.0,49.8057,49.8057,49.8004,49.8057,27200.0
2013-07-23 15:25:00,93.83,93.83,93.8,93.81,27300.0,49.811,49.811,49.7951,49.8004,27300.0
2013-07-23 15:30:00,93.81,93.81,93.78,93.8,42100.0,49.8004,49.8004,49.7845,49.7951,42100.0
2013-07-23 15:35:00,93.8,93.81,93.77,93.79,40300.0,49.7951,49.8004,49.7792,49.7898,40300.0
2013-07-23 15:40:00,93.79,93.8,93.72,93.75,31900.0,49.7898,49.7951,49.7526,49.7686,31900.0
2013-07-23 15:45:00,93.75,93.78,93.69,93.72,49900.0,49.7686,49.7845,49.7367,49.7526,49900.0
2013-07-23 15:50:00,93.71,93.74,93.71,93.73,73100.0,49.7473,49.7633,49.7473,49.758,73100.0
2013-07-23 15:55:00,93.73,93.74,93.71,93.73,180000.0,49.758,49.7633,49.7473,49.758,180000.0
2013-07-24 09:30:00,93.54,93.64,93.53,93.6,83700.0,49.6571,49.7102,49.6518,49.6889,83700.0
2013-07-24 09:35:00,93.6,93.6,93.52,93.52,39900.0,49.6889,49.6889,49.6465,49.6465,39900.0
2013-07-24 09:40:00,93.51,93.51,93.38,93.4,71700.0,49.6412,49.6412,49.5722,49.5828,71700.0
2013-07-24 09:45:00,93.4,93.42,93.4,93.42,46100.0,49.5828,49.5934,49.5828,49.5934,46100.0
2013-07-24 09:50:00,93.41,93.41,93.34,93.34,71400.0,49.5881,49.5881,49.5509,49.5509,71400.0
2013-07-24 09:55:00,93.35,93.37,93.33,93.37,66000.0,49.5562,49.5668,49.5456,49.5668,66000.0
2013-07-24 10:00:00,93.37,93.37,93.11,93.13,99600.0,49.5668,49.5668,49.4288,49.4394,99600.0
2013-07-24 10:05:00,93.12,93.16,93.09,93.11,163700.0,49.4341,49.4554,49.4182,49.4288,163700.0
2013-07-24 10:10:00,93.1,93.12,93.09,93.11,38000.0,49.4235,49.4341,49.4182,49.4288,38000.0
2013-07-24 10:15:00,93.11,93.13,93.11,93.11,64800.0,49.4288,49.4394,49.4288,49.4288,64800.0
2013-07-24 10:20:00,93.11,93.12,93.07,93.08,55800.0,49.4288,49.4341,49.4076,49.4129,55800.0
2013-07-24 10:25:00,93.07,93.08,93.05,93.06,45500.0,49.4076,49.4129,49.397,49.4023,45500.0
2013-07-24 10:30:00,93.06,93.1,93.06,93.09,36400.0,49.4023,49.4235,49.4023,49.4182,36400.0
2013-07-24 10:35:00,93.09,93.14,93.09,93.13,39400.0,49.4182,49.4447,49.4182,49.4394,39400.0
2013-07-24 10:40:00,93.13,93.14,93.1,93.13,74000.0,49.4394,49.4447,49.4235,49.4394,74000.0
2013-07-24 10:45:00,93.15,93.22,93.15,93.21,30400.0,49.4501,49.4872,49.4501,49.4819,30400.0
2013-07-24 10:50:00,93.21,93.22,93.2,93.21,22100.0,49.4819,49.4872,49.4766,49.4819,22100.0
2013-07-24 10:55:00,93.22,93.22,93.15,93.15,17300.0,49.4872,49.4872,49.4501,49.4501,17300.0
2013-07-24 11:00:00,93.15,93.16,93.13,93.15,39500.0,49.4501,49.4554,49.4394,49.4501,39500.0
2013-07-24 11:05:00,93.15,93.16,93.09,93.09,19000.0,49.4501,49.4554,49.4182,49.4182,19000.0
2013-07-24 11:10:00,93.09,93.1,93.01,93.01,27300.0,49.4182,49.4235,49.3757,49.3757,27300.0
2013-07-24 11:15:00,93.01,93.01,92.99,92.99,20600.0,49.3757,49.3757,49.3651,49.3651,20600.0
2013-07-24 11:20:00,92.98,93.01,92.98,92.99,16200.0,49.3598,49.3757,49.3598,49.3651,16200.0
2013-07-24 11:25:00,92.99,93.02,92.91,92.94,75200.0,49.3651,49.381,49.3226,49.3386,75200.0
2013-07-24 11:30:00,92.93,93.0,92.92,92.97,38500.0,49.3333,49.3704,49.328,49.3545,38500.0
2013-07-24 11:35:00,92.98,92.98,92.94,92.95,14600.0,49.3598,49.3598,49.3386,49.3439,14600.0
2013-07-24 11:40:00,92.96,92.96,92.94,92.95,23700.0,49.3492,49.3492,49.3386,49.3439,23700.0
2013-07-24 11:45:00,92.95,92.97,92.94,92.96,131500.0,49.3439,49.3545,49.3386,49.3492,131500.0
2013-07-24 11:50:00,92.97,92.97,92.96,92.96,9100.0,49.3545,49.3545,49.3492,49.3492,9100.0
2013-07-24 11:55:00,92.97,92.97,92.96,92.96,11900.0,49.3545,49.3545,49.3492,49.3492,11900.0
2013-07-24 12:00:00,92.96,92.97,92.96,92.96,6900.0,49.3492,49.3545,49.3492,49.3492,6900.0
2013-07-24 12:05:00,92.96,93.03,92.96,93.02,46200.0,49.3492,49.3863,49.3492,49.381,46200.0
2013-07-24 12:10:00,93.02,93.06,92.96,92.96,54600.0,49.381,49.4023,49.3492,49.3492,54600.0
2013-07-24 12:15:00,92.96,92.97,92.88,92.9,98100.0,49.3492,49.3545,49.3067,49.3173,98100.0
2013-07-24 12:20:00,92.9,92.92,92.89,92.92,37700.0,49.3173,49.328,49.312,49.328,37700.0
2013-07-24 12:25:00,92.92,92.92,92.9,92.9,30400.0,49.328,49.328,49.3173,49.3173,30400.0
2013-07-24 12:30:00,92.9,92.91,92.88,92.9,17500.0,49.3173,49.3226,49.3067,49.3173,17500.0
2013-07-24 12:35:00,92.9,92.91,92.89,92.91,34100.0,49.3173,49.3226,49.312,49.3226,34100.0
2013-07-24 12:40:00,92.9,93.04,92.89,93.0,55100.0,49.3173,49.3917,49.312,49.3704,55100.0
2013-07-24 12:45:00,93.0,93.01,92.95,92.98,36000.0,49.3704,49.3757,49.3439,49.3598,36000.0
2013-07-24 12:50:00,92.98,93.01,92.96,92.99,30600.0,49.3598,49.3757,49.3492,49.3651,30600.0
2013-07-24 12:55:00,92.99,93.0,92.88,92.9,32800.0,49.3651,49.3704,49.3067,49.3173,32800.0
2013-07-24 13:00:00,92.9,92.93,92.87,92.89,41700.0,49.3173,49.3333,49.3014,49.312,41700.0
2013-07-24 13:05:00,92.89,92.89,92.82,92.83,115200.0,49.312,49.312,49.2749,49.2802,115200.0
2013-07-24 13:10:00,92.83,92.84,92.81,92.81,104200.0,49.2802,49.2855,49.2696,49.2696,104200.0
2013-07-24 13:15:00,92.81,92.82,92.77,92.77,276100.0,49.2696,49.2749,49.2483,49.2483,276100.0
2013-07-24 13:20:00,92.77,92.81,92.75,92.77,180300.0,49.2483,49.2696,49.2377,49.2483,180300.0
2013-07-24 13:25:00,92.78,92.78,92.73,92.74,93100.0,49.2536,49.2536,49.2271,49.2324,93100.0
2013-07-24 13:30:00,92.74,92.79,92.74,92.75,34600.0,49.2324,49.2589,49.2324,49.2377,34600.0
2013-07-24 13:35:00,92.76,92.76,92.73,92.73,32300.0,49.243,49.243,49.2271,49.2271,32300.0
2013-07-24 13:40:00,92.73,92.76,92.72,92.72,27400.0,49.2271,49.243,49.2218,49.2218,27400.0
2013-07-24 13:45:00,92.73,92.75,92.71,92.72,20600.0,49.2271,49.2377,49.2165,49.2218,20600.0
2013-07-24 13:50:00,92.72,92.73,92.69,92.7,50400.0,49.2218,49.2271,49.2059,49.2112,50400.0
2013-07-24 13:55:00,92.7,92.73,92.66,92.72,63900.0,49.2112,49.2271,49.1899,49.2218,63900.0
2013-07-24 14:00:00,92.73,92.78,92.7,92.73,43300.0,49.2271,49.2536,49.2112,49.2271,43300.0
2013-07-24 14:05:00,92.72,92.75,92.71,92.73,44700.0,49.2218,49.2377,49.2165,49.2271,44700.0
2013-07-24 14:10:00,92.72,92.76,92.72,92.73,62100.0,49.2218,49.243,49.2218,49.2271,62100.0
2013-07-24 14:15:00,92.72,92.74,92.71,92.74,39400.0,49.2218,49.2324,49.2165,49.2324,39400.0
2013-07-24 14:20:00,92.74,92.74,92.7,92.72,23700.0,49.2324,49.2324,49.2112,49.2218,23700.0
2013-07-24 14:25:00,92.71,92.74,92.7,92.73,24400.0,49.2165,49.2324,49.2112,49.2271,24400.0
2013-07-24 14:30:00,92.72,92.72,92.7,92.7,20800.0,49.2218,49.2218,49.2112,49.2112,20800.0
2013-07-24 14:35:00,92.7,92.71,92.7,92.71,19400.0,49.2112,49.2165,49.2112,49.2165,19400.0
2013-07-24 14:40:00,92.7,92.74,92.7,92.73,26100.0,49.2112,49.2324,49.2112,49.2271,26100.0
2013-07-24 14:45:00,92.72,92.74,92.71,92.72,27200.0,49.2218,49.2324,49.2165,49.2218,27200.0
2013-07-24 14:50:00,92.73,92.74,92.7,92.7,12100.0,49.2271,49.2324,49.2112,49.2112,12100.0
2013-07-24 14:55:00,92.71,92.79,92.71,92.74,39800.0,49.2165,49.2589,49.2165,49.2324,39800.0
2013-07-24 15:00:00,92.75,92.75,92.72,92.72,26200.0,49.2377,49.2377,49.2218,49.2218,26200.0
2013-07-24 15:05:00,92.73,92.73,92.7,92.7,22600.0,49.2271,49.2271,49.2112,49.2112,22600.0
2013-07-24 15:10:00,92.7,92.75,92.7,92.73,20400.0,49.2112,49.2377,49.2112,49.2271,20400.0
2013-07-24 15:15:00,92.73,92.73,92.69,92.71,25900.0,49.2271,49.2271,49.2059,49.2165,25900.0
2013-07-24 15:20:00,92.71,92.75,92.7,92.73,38300.0,49.2165,49.2377,49.2112,49.2271,38300.0
2013-07-24 15:25:00,92.72,92.72,92.71,92.71,22300.0,49.2218,49.2218,49.2165,49.2165,22300.0
2013-07-24 15:30:00,92.71,92.72,92.7,92.71,19000.0,49.2165,49.2218,49.2112,49.2165,19000.0
2013-07-24 15:35:00,92.7,92.75,92.7,92.71,67200.0,49.2112,49.2377,49.2112,49.2165,67200.0
2013-07-24 15:40:00,92.7,92.75,92.7,92.72,40000.0,49.2112,49.2377,49.2112,49.2218,40000.0
2013-07-24 15:45:00,92.71,92.72,92.71,92.71,71600.0,49.2165,49.2218,49.2165,49.2165,71600.0
2013-07-24 15:50:00,92.71,92.75,92.71,92.74,96200.0,49.2165,49.2377,49.2165,49.2324,96200.0
2013-07-24 15:55:00,92.74,92.99,92.73,92.94,826200.0,49.2324,49.3651,49.2271,49.3386,826200.0
2013-07-25 09:30:00,92.52,92.75,92.51,92.64,80400.0,49.1156,49.2377,49.1103,49.1793,80400.0
2013-07-25 09:35:00,92.64,92.69,92.62,92.62,46400.0,49.1793,49.2059,49.1687,49.1687,46400.0
2013-07-25 09:40:00,92.65,92.75,92.64,92.73,24300.0,49.1846,49.2377,49.1793,49.2271,24300.0
2013-07-25 09:45:00,92.76,92.88,92.74,92.81,91000.0,49.243,49.3067,49.2324,49.2696,91000.0
2013-07-25 09:50:00,92.83,92.85,92.77,92.77,24700.0,49.2802,49.2908,49.2483,49.2483,24700.0
2013-07-25 09:55:00,92.77,92.84,92.76,92.81,51800.0,49.2483,49.2855,49.243,49.2696,51800.0
2013-07-25 10:00:00,92.81,92.87,92.79,92.85,75200.0,49.2696,49.3014,49.2589,49.2908,75200.0
2013-07-25 10:05:00,92.85,92.87,92.76,92.77,33600.0,49.2908,49.3014,49.243,49.2483,33600.0
2013-07-25 10:10:00,92.77,92.78,92.73,92.76,34000.0,49.2483,49.2536,49.2271,49.243,34000.0
2013-07-25 10:15:00,92.75,92.77,92.7,92.77,19800.0,49.2377,49.2483,49.2112,49.2483,19800.0
2013-07-25 10:20:00,92.76,92.78,92.73,92.74,33100.0,49.243,49.2536,49.2271,49.2324,33100.0
2013-07-25 10:25:00,92.75,92.76,92.73,92.75,20800.0,49.2377,49.243,49.2271,49.2377,20800.0
2013-07-25 10:30:00,92.75,92.75,92.7,92.7,11000.0,49.2377,49.2377,49.2112,49.2112,11000.0
2013-07-25 10:35:00,92.7,92.74,92.7,92.71,22300.0,49.2112,49.2324,49.2112,49.2165,22300.0
2013-07-25 10:40:00,92.7,92.71,92.7,92.7,11200.0,49.2112,49.2165,49.2112,49.2112,11200.0
2013-07-25 10:45:00,92.7,92.74,92.7,92.74,12000.0,49.2112,49.2324,49.2112,49.2324,12000.0
2013-07-25 10:50:00,92.74,92.81,92.74,92.76,23900.0,49.2324,49.2696,49.2324,49.243,23900.0
2013-07-25 10:55:00,92.74,92.84,92.73,92.75,23300.0,49.2324,49.2855,49.2271,49.2377,23300.0
2013-07-25 11:00:00,92.74,92.75,92.7,92.72,338400.0,49.2324,49.2377,49.2112,49.2218,338400.0
2013-07-25 11:05:00,92.71,92.77,92.65,92.73,384700.0,49.2165,49.2483,49.1846,49.2271,384700.0
2013-07-25 11:10:00,92.73,92.74,92.71,92.72,49700.0,49.2271,49.2324,49.2165,49.2218,49700.0
2013-07-25 11:15:00,92.73,92.74,92.7,92.71,100100.0,49.2271,49.2324,49.2112,49.2165,100100.0
2013-07-25 11:20:00,92.71,92.74,92.7,92.73,39600.0,49.2165,49.2324,49.2112,49.2271,39600.0
2013-07-25 11:25:00,92.72,92.72,92.69,92.7,64200.0,49.2218,49.2218,49.2059,49.2112,64200.0
2013-07-25 11:30:00,92.7,92.75,92.68,92.73,99200.0,49.2112,49.2377,49.2005,49.2271,99200.0
2013-07-25 11:35:00,92.73,92.78,92.73,92.73,60100.0,49.2271,49.2536,49.2271,49.2271,60100.0
2013-07-25 11:40:00,92.73,92.74,92.69,92.71,72600.0,49.2271,49.2324,49.2059,49.2165,72600.0
2013-07-25 11:45:00,92.71,92.72,92.68,92.7,31900.0,49.2165,49.2218,49.2005,49.2112,31900.0
2013-07-25 11:50:00,92.7,92.71,92.7,92.71,3500.0,49.2112,49.2165,49.2112,49.2165,3500.0
2013-07-25 11:55:00,92.7,92.71,92.68,92.7,87700.0,49.2112,49.2165,49.2005,49.2112,87700.0
2013-07-25 12:00:00,92.7,92.72,92.68,92.68,15900.0,49.2112,49.2218,49.2005,49.2005,15900.0
2013-07-25 12:05:00,92.69,92.74,92.68,92.71,26800.0,49.2059,49.2324,49.2005,49.2165,26800.0
2013-07-25 12:10:00,92.7,92.73,92.69,92.73,9400.0,49.2112,49.2271,49.2059,49.2271,9400.0
2013-07-25 12:15:00,92.71,92.75,92.71,92.72,65600.0,49.2165,49.2377,49.2165,49.2218,65600.0
2013-07-25 12:20:00,92.72,92.76,92.72,92.74,24600.0,49.2218,49.243,49.2218,49.2324,24600.0
2013-07-25 12:25:00,92.74,92.75,92.7,92.73,13900.0,49.2324,49.2377,49.2112,49.2271,13900.0
2013-07-25 12:30:00,92.73,92.73,92.7,92.7,15400.0,49.2271,49.2271,49.2112,49.2112,15400.0
2013-07-25 12:35:00,92.7,92.72,92.7,92.71,6900.0,49.2112,49.2218,49.2112,49.2165,6900.0
2013-07-25 12:40:00,92.71,92.72,92.7,92.71,11500.0,49.2165,49.2218,49.2112,49.2165,11500.0
2013-07-25 12:45:00,92.72,92.74,92.71,92.74,66600.0,49.2218,49.2324,49.2165,49.2324,66600.0
2013-07-25 12:50:00,92.75,92.76,92.75,92.76,9600.0,49.2377,49.243,49.2377,49.243,9600.0
2013-07-25 12:55:00,92.75,92.76,92.75,92.75,9800.0,49.2377,49.243,49.2377,49.2377,9800.0
2013-07-25 13:00:00,92.75,92.76,92.75,92.76,10800.0,49.2377,49.243,49.2377,49.243,10800.0
2013-07-25 13:05:00,92.77,92.78,92.76,92.78,37400.0,49.2483,49.2536,49.243,49.2536,37400.0
2013-07-25 13:10:00,92.79,92.79,92.77,92.78,21000.0,49.2589,49.2589,49.2483,49.2536,21000.0
2013-07-25 13:15:00,92.78,92.8,92.76,92.76,51900.0,49.2536,49.2643,49.243,49.243,51900.0
2013-07-25 13:20:00,92.77,92.78,92.75,92.78,15000.0,49.2483,49.2536,49.2377,49.2536,15000.0
2013-07-25 13:25:00,92.77,92.78,92.75,92.76,31600.0,49.2483,49.2536,49.2377,49.243,31600.0
2013-07-25 13:30:00,92.77,92.78,92.77,92.78,8000.0,49.2483,49.2536,49.2483,49.2536,8000.0
2013-07-25 13:35:00,92.78,92.82,92.76,92.8,36200.0,49.2536,49.2749,49.243,49.2643,36200.0
2013-07-25 13:40:00,92.8,92.84,92.77,92.78,61700.0,49.2643,49.2855,49.2483,49.2536,61700.0
2013-07-25 13:45:00,92.78,92.78,92.7,92.72,80500.0,49.2536,49.2536,49.2112,49.2218,80500.0
2013-07-25 13:50:00,92.72,92.75,92.68,92.72,79300.0,49.2218,49.2377,49.2005,49.2218,79300.0
2013-07-25 13:55:00,92.72,92.75,92.72,92.73,138300.0,49.2218,49.2377,49.2218,49.2271,138300.0
2013-07-25 14:00:00,92.73,92.74,92.61,92.68,192200.0,49.2271,49.2324,49.1634,49.2005,192200.0
2013-07-25 14:05:00,92.68,92.7,92.66,92.68,81900.0,49.2005,49.2112,49.1899,49.2005,81900.0
2013-07-25 14:10:00,92.68,92.71,92.68,92.7,66800.0,49.2005,49.2165,49.2005,49.2112,66800.0
2013-07-25 14:15:00,92.7,92.72,92.69,92.72,36800.0,49.2112,49.2218,49.2059,49.2218,36800.0
2013-07-25 14:20:00,92.71,92.71,92.66,92.68,70700.0,49.2165,49.2165,49.1899,49.2005,70700.0
2013-07-25 14:25:00,92.67,92.67,92.59,92.59,74200.0,49.1952,49.1952,49.1528,49.1528,74200.0
2013-07-25 14:30:00,92.59,92.59,92.51,92.51,68900.0,49.1528,49.1528,49.1103,49.1103,68900.0
2013-07-25 14:35:00,92.51,92.51,92.45,92.45,73400.0,49.1103,49.1103,49.0784,49.0784,73400.0
2013-07-25 14:40:00,92.46,92.54,92.44,92.51,130900.0,49.0838,49.1262,49.0731,49.1103,130900.0
2013-07-25 14:45:00,92.51,92.53,92.5,92.53,25500.0,49.1103,49.1209,49.105,49.1209,25500.0
2013-07-25 14:50:00,92.53,92.54,92.51,92.53,139800.0,49.1209,49.1262,49.1103,49.1209,139800.0
2013-07-25 14:55:00,92.53,92.53,92.46,92.47,92600.0,49.1209,49.1209,49.0838,49.0891,92600.0
2013-07-25 15:00:00,92.47,92.5,92.47,92.47,47600.0,49.0891,49.105,49.0891,49.0891,47600.0
2013-07-25 15:05:00,92.47,92.55,92.47,92.54,110800.0,49.0891,49.1315,49.0891,49.1262,110800.0
2013-07-25 15:10:00,92.54,92.65,92.52,92.63,183400.0,49.1262,49.1846,49.1156,49.174,183400.0
2013-07-25 15:15:00,92.63,92.73,92.63,92.67,367900.0,49.174,49.2271,49.174,49.1952,367900.0
2013-07-25 15:20:00,92.67,92.72,92.66,92.72,70800.0,49.1952,49.2218,49.1899,49.2218,70800.0
2013-07-25 15:25:00,92.73,92.75,92.7,92.71,68400.0,49.2271,49.2377,49.2112,49.2165,68400.0
2013-07-25 15:30:00,92.72,92.75,92.71,92.72,101900.0,49.2218,49.2377,49.2165,49.2218,101900.0
2013-07-25 15:35:00,92.72,92.78,92.7,92.75,82000.0,49.2218,49.2536,49.2112,49.2377,82000.0
2013-07-25 15:40:00,92.74,92.77,92.74,92.76,69600.0,49.2324,49.2483,49.2324,49.243,69600.0
2013-07-25 15:45:00,92.76,92.77,92.66,92.73,160000.0,49.243,49.2483,49.1899,49.2271,160000.0
2013-07-25 15:50:00,92.74,92.77,92.73,92.76,170300.0,49.2324,49.2483,49.2271,49.243,170300.0
2013-07-25 15:55:00,92.76,92.77,92.68,92.75,307900.0,49.243,49.2483,49.2005,49.2377,307900.0
2013-07-26 09:30:00,92.48,92.53,92.39,92.47,45800.0,49.0944,49.1209,49.0466,49.0891,45800.0
2013-07-26 09:35:00,92.48,92.56,92.48,92.52,58100.0,49.0944,49.1368,49.0944,49.1156,58100.0
2013-07-26 09:40:00,92.54,92.56,92.5,92.51,63300.0,49.1262,49.1368,49.105,49.1103,63300.0
2013-07-26 09:45:00,92.53,92.55,92.51,92.55,25400.0,49.1209,49.1315,49.1103,49.1315,25400.0
2013-07-26 09:50:00,92.54,92.55,92.53,92.55,39000.0,49.1262,49.1315,49.1209,49.1315,39000.0
2013-07-26 09:55:00,92.55,92.6,92.55,92.6,72800.0,49.1315,49.1581,49.1315,49.1581,72800.0
2013-07-26 10:00:00,92.6,92.63,92.56,92.6,36200.0,49.1581,49.174,49.1368,49.1581,36200.0
2013-07-26 10:05:00,92.6,92.62,92.56,92.6,68200.0,49.1581,49.1687,49.1368,49.1581,68200.0
2013-07-26 10:10:00,92.6,92.62,92.58,92.6,52500.0,49.1581,49.1687,49.1475,49.1581,52500.0
2013-07-26 10:15:00,92.59,92.6,92.59,92.6,14600.0,49.1528,49.1581,49.1528,49.1581,14600.0
2013-07-26 10:20:00,92.6,92.62,92.57,92.59,15800.0,49.1581,49.1687,49.1422,49.1528,15800.0
2013-07-26 10:25:00,92.58,92.58,92.54,92.56,89400.0,49.1475,49.1475,49.1262,49.1368,89400.0
2013-07-26 10:30:00,92.56,92.57,92.52,92.53,42700.0,49.1368,49.1422,49.1156,49.1209,42700.0
2013-07-26 10:35:00,92.52,92.54,92.49,92.53,101100.0,49.1156,49.1262,49.0997,49.1209,101100.0
2013-07-26 10:40:00,92.52,92.54,92.52,92.54,50900.0,49.1156,49.1262,49.1156,49.1262,50900.0
2013-07-26 10:45:00,92.53,92.55,92.47,92.47,51500.0,49.1209,49.1315,49.0891,49.0891,51500.0
2013-07-26 10:50:00,92.47,92.51,92.44,92.45,80600.0,49.0891,49.1103,49.0731,49.0784,80600.0
2013-07-26 10:55:00,92.45,92.48,92.42,92.48,42500.0,49.0784,49.0944,49.0625,49.0944,42500.0
2013-07-26 11:00:00,92.47,92.47,92.42,92.44,37700.0,49.0891,49.0891,49.0625,49.0731,37700.0
2013-07-26 11:05:00,92.45,92.46,92.45,92.46,29600.0,49.0784,49.0838,49.0784,49.0838,29600.0
2013-07-26 11:10:00,92.46,92.48,92.45,92.47,84400.0,49.0838,49.0944,49.0784,49.0891,84400.0
2013-07-26 11:15:00,92.47,92.51,92.46,92.51,49900.0,49.0891,49.1103,49.0838,49.1103,49900.0
2013-07-26 11:20:00,92.5,92.55,92.5,92.53,51100.0,49.105,49.1315,49.105,49.1209,51100.0
2013-07-26 11:25:00,92.53,92.57,92.53,92.55,174800.0,49.1209,49.1422,49.1209,49.1315,174800.0
2013-07-26 11:30:00,92.55,92.56,92.55,92.56,20200.0,49.1315,49.1368,49.1315,49.1368,20200.0
2013-07-26 11:35:00,92.56,92.56,92.54,92.56,55900.0,49.1368,49.1368,49.1262,49.1368,55900.0
2013-07-26 11:40:00,92.56,92.59,92.54,92.55,32900.0,49.1368,49.1528,49.1262,49.1315,32900.0
2013-07-26 11:45:00,92.55,92.59,92.54,92.57,29500.0,49.1315,49.1528,49.1262,49.1422,29500.0
2013-07-26 11:50:00,92.57,92.57,92.55,92.56,25200.0,49.1422,49.1422,49.1315,49.1368,25200.0
2013-07-26 11:55:00,92.55,92.56,92.54,92.55,32100.0,49.1315,49.1368,49.1262,49.1315,32100.0
2013-07-26 12:00:00,92.55,92.56,92.53,92.55,62600.0,49.1315,49.1368,49.1209,49.1315,62600.0
2013-07-26 12:05:00,92.55,92.55,92.5,92.5,23100.0,49.1315,49.1315,49.105,49.105,23100.0
2013-07-26 12:10:00,92.5,92.53,92.5,92.53,91600.0,49.105,49.1209,49.105,49.1209,91600.0
2013-07-26 12:15:00,92.53,92.53,92.51,92.52,103300.0,49.1209,49.1209,49.1103,49.1156,103300.0
2013-07-26 12:20:00,92.52,92.53,92.51,92.53,31300.0,49.1156,49.1209,49.1103,49.1209,31300.0
2013-07-26 12:25:00,92.53,92.56,92.52,92.56,24400.0,49.1209,49.1368,49.1156,49.1368,24400.0
2013-07-26 12:30:00,92.56,92.57,92.53,92.56,22900.0,49.1368,49.1422,49.1209,49.1368,22900.0
2013-07-26 12:35:00,92.56,92.58,92.55,92.55,41900.0,49.1368,49.1475,49.1315,49.1315,41900.0
2013-07-26 12:40:00,92.56,92.58,92.53,92.56,52500.0,49.1368,49.1475,49.1209,49.1368,52500.0
2013-07-26 12:45:00,92.58,92.58,92.54,92.55,33200.0,49.1475,49.1475,49.1262,49.1315,33200.0
2013-07-26 12:50:00,92.56,92.57,92.54,92.55,31200.0,49.1368,49.1422,49.1262,49.1315,31200.0
2013-07-26 12:55:00,92.55,92.56,92.54,92.56,48700.0,49.1315,49.1368,49.1262,49.1368,48700.0
2013-07-26 13:00:00,92.56,92.56,92.5,92.54,51100.0,49.1368,49.1368,49.105,49.1262,51100.0
2013-07-26 13:05:00,92.54,92.55,92.48,92.51,45100.0,49.1262,49.1315,49.0944,49.1103,45100.0
2013-07-26 13:10:00,92.52,92.53,92.48,92.53,35700.0,49.1156,49.1209,49.0944,49.1209,35700.0
2013-07-26 13:15:00,92.52,92.52,92.5,92.52,33500.0,49.1156,49.1156,49.105,49.1156,33500.0
2013-07-26 13:20:00,92.52,92.52,92.48,92.5,35100.0,49.1156,49.1156,49.0944,49.105,35100.0
2013-07-26 13:25:00,92.49,92.58,92.47,92.58,61700.0,49.0997,49.1475,49.0891,49.1475,61700.0
2013-07-26 13:30:00,92.58,92.61,92.57,92.59,65600.0,49.1475,49.1634,49.1422,49.1528,65600.0
2013-07-26 13:35:00,92.59,92.59,92.55,92.57,20900.0,49.1528,49.1528,49.1315,49.1422,20900.0
2013-07-26 13:40:00,92.56,92.59,92.56,92.58,17400.0,49.1368,49.1528,49.1368,49.1475,17400.0
2013-07-26 13:45:00,92.57,92.57,92.55,92.56,13900.0,49.1422,49.1422,49.1315,49.1368,13900.0
2013-07-26 13:50:00,92.57,92.6,92.57,92.59,10200.0,49.1422,49.1581,49.1422,49.1528,10200.0
2013-07-26 13:55:00,92.59,92.65,92.58,92.62,268500.0,49.1528,49.1846,49.1475,49.1687,268500.0
2013-07-26 14:00:00,92.63,92.64,92.62,92.63,43500.0,49.174,49.1793,49.1687,49.174,43500.0
2013-07-26 14:05:00,92.63,92.65,92.63,92.64,86300.0,49.174,49.1846,49.174,49.1793,86300.0
2013-07-26 14:10:00,92.64,92.68,92.64,92.67,23100.0,49.1793,49.2005,49.1793,49.1952,23100.0
2013-07-26 14:15:00,92.67,92.68,92.65,92.66,20000.0,49.1952,49.2005,49.1846,49.1899,20000.0
2013-07-26 14:20:00,92.65,92.65,92.61,92.62,13200.0,49.1846,49.1846,49.1634,49.1687,13200.0
2013-07-26 14:25:00,92.63,92.63,92.6,92.62,39500.0,49.174,49.174,49.1581,49.1687,39500.0
2013-07-26 14:30:00,92.63,92.63,92.6,92.62,29600.0,49.174,49.174,49.1581,49.1687,29600.0
2013-07-26 14:35:00,92.62,92.62,92.61,92.62,7000.0,49.1687,49.1687,49.1634,49.1687,7000.0
2013-07-26 14:40:00,92.62,92.64,92.61,92.63,24200.0,49.1687,49.1793,49.1634,49.174,24200.0
2013-07-26 14:45:00,92.63,92.63,92.6,92.61,12100.0,49.174,49.174,49.1581,49.1634,12100.0
2013-07-26 14:50:00,92.61,92.64,92.61,92.63,48000.0,49.1634,49.1793,49.1634,49.174,48000.0
2013-07-26 14:55:00,92.63,92.67,92.61,92.65,22400.0,49.174,49.1952,49.1634,49.1846,22400.0
2013-07-26 15:00:00,92.65,92.66,92.63,92.64,63900.0,49.1846,49.1899,49.174,49.1793,63900.0
2013-07-26 15:05:00,92.65,92.65,92.64,92.65,18600.0,49.1846,49.1846,49.1793,49.1846,18600.0
2013-07-26 15:10:00,92.65,92.67,92.61,92.66,92000.0,49.1846,49.1952,49.1634,49.1899,92000.0
2013-07-26 15:15:00,92.66,92.7,92.65,92.66,33400.0,49.1899,49.2112,49.1846,49.1899,33400.0
2013-07-26 15:20:00,92.65,92.67,92.65,92.66,49800.0,49.1846,49.1952,49.1846,49.1899,49800.0
2013-07-26 15:25:00,92.66,92.71,92.65,92.68,26500.0,49.1899,49.2165,49.1846,49.2005,26500.0
2013-07-26 15:30:00,92.67,92.69,92.67,92.68,40000.0,49.1952,49.2059,49.1952,49.2005,40000.0
2013-07-26 15:35:00,92.68,92.69,92.63,92.64,82100.0,49.2005,49.2059,49.174,49.1793,82100.0
2013-07-26 15:40:00,92.64,92.67,92.64,92.65,52100.0,49.1793,49.1952,49.1793,49.1846,52100.0
2013-07-26 15:45:00,92.65,92.66,92.58,92.6,97300.0,49.1846,49.1899,49.1475,49.1581,97300.0
2013-07-26 15:50:00,92.59,92.7,92.59,92.69,154700.0,49.1528,49.2112,49.1528,49.2059,154700.0
2013-07-26 15:55:00,92.69,92.75,92.68,92.75,115800.0,49.2059,49.2377,49.2005,49.2377,115800.0
2013-07-29 09:30:00,92.6,92.64,92.42,92.6,69400.0,49.1581,49.1793,49.0625,49.1581,69400.0
2013-07-29 09:35:00,92.59,92.66,92.57,92.65,60000.0,49.1528,49.1899,49.1422,49.1846,60000.0
2013-07-29 09:40:00,92.64,92.67,92.63,92.66,22400.0,49.1793,49.1952,49.174,49.1899,22400.0
2013-07-29 09:45:00,92.63,92.69,92.63,92.67,33900.0,49.174,49.2059,49.174,49.1952,33900.0
2013-07-29 09:50:00,92.66,92.67,92.55,92.57,38600.0,49.1899,49.1952,49.1315,49.1422,38600.0
2013-07-29 09:55:00,92.57,92.64,92.57,92.62,13700.0,49.1422,49.1793,49.1422,49.1687,13700.0
2013-07-29 10:00:00,92.64,92.64,92.58,92.6,28100.0,49.1793,49.1793,49.1475,49.1581,28100.0
2013-07-29 10:05:00,92.61,92.64,92.58,92.63,21400.0,49.1634,49.1793,49.1475,49.174,21400.0
2013-07-29 10:10:00,92.63,92.68,92.62,92.66,578000.0,49.174,49.2005,49.1687,49.1899,578000.0
2013-07-29 10:15:00,92.65,92.69,92.65,92.69,61300.0,49.1846,49.2059,49.1846,49.2059,61300.0
2013-07-29 10:20:00,92.68,92.69,92.67,92.69,14200.0,49.2005,49.2059,49.1952,49.2059,14200.0
2013-07-29 10:25:00,92.69,92.7,92.67,92.69,3800.0,49.2059,49.2112,49.1952,49.2059,3800.0
2013-07-29 10:30:00,92.69,92.69,92.67,92.67,14000.0,49.2059,49.2059,49.1952,49.1952,14000.0
2013-07-29 10:35:00,92.67,92.68,92.66,92.67,21500.0,49.1952,49.2005,49.1899,49.1952,21500.0
2013-07-29 10:40:00,92.67,92.7,92.67,92.69,36300.0,49.1952,49.2112,49.1952,49.2059,36300.0
2013-07-29 10:45:00,92.69,92.7,92.68,92.69,17700.0,49.2059,49.2112,49.2005,49.2059,17700.0
2013-07-29 10:50:00,92.69,92.73,92.69,92.71,29100.0,49.2059,49.2271,49.2059,49.2165,29100.0
2013-07-29 10:55:00,92.72,92.73,92.7,92.72,37100.0,49.2218,49.2271,49.2112,49.2218,37100.0
2013-07-29 11:00:00,92.73,92.73,92.72,92.73,10600.0,49.2271,49.2271,49.2218,49.2271,10600.0
2013-07-29 11:05:00,92.73,92.73,92.66,92.66,34200.0,49.2271,49.2271,49.1899,49.1899,34200.0
2013-07-29 11:10:00,92.66,92.68,92.66,92.67,67000.0,49.1899,49.2005,49.1899,49.1952,67000.0
2013-07-29 11:15:00,92.67,92.69,92.67,92.67,34500.0,49.1952,49.2059,49.1952,49.1952,34500.0
2013-07-29 11:20:00,92.68,92.69,92.67,92.68,25100.0,49.2005,49.2059,49.1952,49.2005,25100.0
2013-07-29 11:25:00,92.67,92.68,92.65,92.66,152700.0,49.1952,49.2005,49.1846,49.1899,152700.0
2013-07-29 11:30:00,92.66,92.67,92.65,92.66,60100.0,49.1899,49.1952,49.1846,49.1899,60100.0
2013-07-29 11:35:00,92.66,92.67,92.64,92.64,169300.0,49.1899,49.1952,49.1793,49.1793,169300.0
2013-07-29 11:40:00,92.64,92.64,92.6,92.62,168600.0,49.1793,49.1793,49.1581,49.1687,168600.0
2013-07-29 11:45:00,92.62,92.63,92.62,92.62,42200.0,49.1687,49.174,49.1687,49.1687,42200.0
2013-07-29 11:50:00,92.62,92.64,92.6,92.61,47900.0,49.1687,49.1793,49.1581,49.1634,47900.0
2013-07-29 11:55:00,92.6,92.61,92.59,92.61,24200.0,49.1581,49.1634,49.1528,49.1634,24200.0
2013-07-29 12:00:00,92.6,92.61,92.59,92.6,13900.0,49.1581,49.1634,49.1528,49.1581,13900.0
2013-07-29 12:05:00,92.59,92.61,92.59,92.6,15600.0,49.1528,49.1634,49.1528,49.1581,15600.0
2013-07-29 12:10:00,92.59,92.61,92.58,92.6,44800.0,49.1528,49.1634,49.1475,49.1581,44800.0
2013-07-29 12:15:00,92.59,92.62,92.59,92.61,24300.0,49.1528,49.1687,49.1528,49.1634,24300.0
2013-07-29 12:20:00,92.62,92.62,92.61,92.62,9200.0,49.1687,49.1687,49.1634,49.1687,9200.0
2013-07-29 12:25:00,92.62,92.67,92.6,92.67,68900.0,49.1687,49.1952,49.1581,49.1952,68900.0
2013-07-29 12:30:00,92.67,92.67,92.64,92.66,63700.0,49.1952,49.1952,49.1793,49.1899,63700.0
2013-07-29 12:35:00,92.65,92.66,92.65,92.66,20800.0,49.1846,49.1899,49.1846,49.1899,20800.0
2013-07-29 12:40:00,92.66,92.66,92.64,92.66,44500.0,49.1899,49.1899,49.1793,49.1899,44500.0
2013-07-29 12:45:00,92.65,92.66,92.65,92.66,16600.0,49.1846,49.1899,49.1846,49.1899,16600.0
2013-07-29 12:50:00,92.66,92.67,92.65,92.66,12000.0,49.1899,49.1952,49.1846,49.1899,12000.0
2013-07-29 12:55:00,92.66,92.67,92.65,92.66,25700.0,49.1899,49.1952,49.1846,49.1899,25700.0
2013-07-29 13:00:00,92.66,92.66,92.63,92.64,33400.0,49.1899,49.1899,49.174,49.1793,33400.0
2013-07-29 13:05:00,92.64,92.65,92.62,92.62,7200.0,49.1793,49.1846,49.1687,49.1687,7200.0
2013-07-29 13:10:00,92.62,92.62,92.55,92.56,41300.0,49.1687,49.1687,49.1315,49.1368,41300.0
2013-07-29 13:15:00,92.56,92.59,92.55,92.59,37400.0,49.1368,49.1528,49.1315,49.1528,37400.0
2013-07-29 13:20:00,92.58,92.59,92.56,92.58,14800.0,49.1475,49.1528,49.1368,49.1475,14800.0
2013-07-29 13:25:00,92.58,92.59,92.57,92.58,26800.0,49.1475,49.1528,49.1422,49.1475,26800.0
2013-07-29 13:30:00,92.58,92.61,92.57,92.6,51400.0,49.1475,49.1634,49.1422,49.1581,51400.0
2013-07-29 13:35:00,92.59,92.6,92.56,92.57,23700.0,49.1528,49.1581,49.1368,49.1422,23700.0
2013-07-29 13:40:00,92.57,92.6,92.55,92.55,26500.0,49.1422,49.1581,49.1315,49.1315,26500.0
2013-07-29 13:45:00,92.55,92.57,92.54,92.54,17600.0,49.1315,49.1422,49.1262,49.1262,17600.0
2013-07-29 13:50:00,92.54,92.59,92.54,92.58,38200.0,49.1262,49.1528,49.1262,49.1475,38200.0
2013-07-29 13:55:00,92.58,92.6,92.57,92.57,29400.0,49.1475,49.1581,49.1422,49.1422,29400.0
2013-07-29 14:00:00,92.58,92.61,92.58,92.61,29700.0,49.1475,49.1634,49.1475,49.1634,29700.0
2013-07-29 14:05:00,92.61,92.61,92.58,92.61,46100.0,49.1634,49.1634,49.1475,49.1634,46100.0
2013-07-29 14:10:00,92.62,92.64,92.6,92.61,27400.0,49.1687,49.1793,49.1581,49.1634,27400.0
2013-07-29 14:15:00,92.61,92.63,92.6,92.61,13100.0,49.1634,49.174,49.1581,49.1634,13100.0
2013-07-29 14:20:00,92.61,92.62,92.6,92.6,25900.0,49.1634,49.1687,49.1581,49.1581,25900.0
2013-07-29 14:25:00,92.61,92.61,92.59,92.6,19300.0,49.1634,49.1634,49.1528,49.1581,19300.0
2013-07-29 14:30:00,92.6,92.61,92.59,92.6,34200.0,49.1581,49.1634,49.1528,49.1581,34200.0
2013-07-29 14:35:00,92.6,92.61,92.59,92.59,35400.0,49.1581,49.1634,49.1528,49.1528,35400.0
2013-07-29 14:40:00,92.59,92.61,92.59,92.59,61300.0,49.1528,49.1634,49.1528,49.1528,61300.0
2013-07-29 14:45:00,92.6,92.6,92.58,92.58,20700.0,49.1581,49.1581,49.1475,49.1475,20700.0
2013-07-29 14:50:00,92.58,92.58,92.55,92.57,25600.0,49.1475,49.1475,49.1315,49.1422,25600.0
2013-07-29 14:55:00,92.57,92.6,92.55,92.59,51900.0,49.1422,49.1581,49.1315,49.1528,51900.0
2013-07-29 15:00:00,92.58,92.61,92.58,92.61,8000.0,49.1475,49.1634,49.1475,49.1634,8000.0
2013-07-29 15:05:00,92.6,92.64,92.59,92.62,49100.0,49.1581,49.1793,49.1528,49.1687,49100.0
2013-07-29 15:10:00,92.61,92.63,92.61,92.61,7900.0,49.1634,49.174,49.1634,49.1634,7900.0
2013-07-29 15:15:00,92.6,92.61,92.6,92.61,40200.0,49.1581,49.1634,49.1581,49.1634,40200.0
2013-07-29 15:20:00,92.61,92.62,92.6,92.61,20500.0,49.1634,49.1687,49.1581,49.1634,20500.0
2013-07-29 15:25:00,92.61,92.61,92.6,92.61,19600.0,49.1634,49.1634,49.1581,49.1634,19600.0
2013-07-29 15:30:00,92.6,92.61,92.59,92.61,50700.0,49.1581,49.1634,49.1528,49.1634,50700.0
2013-07-29 15:35:00,92.6,92.61,92.58,92.6,34700.0,49.1581,49.1634,49.1475,49.1581,34700.0
2013-07-29 15:40:00,92.6,92.64,92.59,92.62,56100.0,49.1581,49.1793,49.1528,49.1687,56100.0
2013-07-29 15:45:00,92.62,92.63,92.61,92.63,21400.0,49.1687,49.174,49.1634,49.174,21400.0
2013-07-29 15:50:00,92.62,92.65,92.59,92.6,58700.0,49.1687,49.1846,49.1528,49.1581,58700.0
2013-07-29 15:55:00,92.6,92.63,92.59,92.6,140000.0,49.1581,49.174,49.1528,49.1581,140000.0
2013-07-30 09:30:00,92.52,92.87,92.52,92.8,125800.0,49.1156,49.3014,49.1156,49.2643,125800.0
2013-07-30 09:35:00,92.78,92.8,92.67,92.72,41400.0,49.2536,49.2643,49.1952,49.2218,41400.0
2013-07-30 09:40:00,92.72,92.73,92.66,92.69,16300.0,49.2218,49.2271,49.1899,49.2059,16300.0
2013-07-30 09:45:00,92.68,92.73,92.68,92.72,19200.0,49.2005,49.2271,49.2005,49.2218,19200.0
2013-07-30 09:50:00,92.72,92.75,92.7,92.71,10500.0,49.2218,49.2377,49.2112,49.2165,10500.0
2013-07-30 09:55:00,92.71,92.72,92.7,92.71,15200.0,49.2165,49.2218,49.2112,49.2165,15200.0
2013-07-30 10:00:00,92.72,92.79,92.7,92.76,22600.0,49.2218,49.2589,49.2112,49.243,22600.0
2013-07-30 10:05:00,92.76,92.78,92.67,92.69,18600.0,49.243,49.2536,49.1952,49.2059,18600.0
2013-07-30 10:10:00,92.7,92.7,92.69,92.69,11300.0,49.2112,49.2112,49.2059,49.2059,11300.0
2013-07-30 10:15:00,92.69,92.73,92.68,92.69,25200.0,49.2059,49.2271,49.2005,49.2059,25200.0
2013-07-30 10:20:00,92.69,92.77,92.69,92.76,22000.0,49.2059,49.2483,49.2059,49.243,22000.0
2013-07-30 10:25:00,92.76,92.76,92.72,92.74,13400.0,49.243,49.243,49.2218,49.2324,13400.0
2013-07-30 10:30:00,92.74,92.75,92.73,92.75,13400.0,49.2324,49.2377,49.2271,49.2377,13400.0
2013-07-30 10:35:00,92.74,92.75,92.73,92.75,11400.0,49.2324,49.2377,49.2271,49.2377,11400.0
2013-07-30 10:40:00,92.74,92.76,92.73,92.73,12900.0,49.2324,49.243,49.2271,49.2271,12900.0
2013-07-30 10:45:00,92.73,92.77,92.73,92.77,20200.0,49.2271,49.2483,49.2271,49.2483,20200.0
2013-07-30 10:50:00,92.77,92.83,92.77,92.82,53300.0,49.2483,49.2802,49.2483,49.2749,53300.0
2013-07-30 10:55:00,92.82,92.83,92.78,92.79,42500.0,49.2749,49.2802,49.2536,49.2589,42500.0
2013-07-30 11:00:00,92.79,92.79,92.72,92.75,45800.0,49.2589,49.2589,49.2218,49.2377,45800.0
2013-07-30 11:05:00,92.75,92.77,92.74,92.77,28900.0,49.2377,49.2483,49.2324,49.2483,28900.0
2013-07-30 11:10:00,92.78,92.8,92.77,92.79,42400.0,49.2536,49.2643,49.2483,49.2589,42400.0
2013-07-30 11:15:00,92.8,92.81,92.73,92.73,42000.0,49.2643,49.2696,49.2271,49.2271,42000.0
2013-07-30 11:20:00,92.74,92.82,92.73,92.82,42000.0,49.2324,49.2749,49.2271,49.2749,42000.0
2013-07-30 11:25:00,92.81,92.85,92.81,92.83,30500.0,49.2696,49.2908,49.2696,49.2802,30500.0
2013-07-30 11:30:00,92.83,92.87,92.82,92.84,43700.0,49.2802,49.3014,49.2749,49.2855,43700.0
2013-07-30 11:35:00,92.85,92.86,92.76,92.76,43900.0,49.2908,49.2961,49.243,49.243,43900.0
2013-07-30 11:40:00,92.76,92.79,92.73,92.75,35700.0,49.243,49.2589,49.2271,49.2377,35700.0
2013-07-30 11:45:00,92.76,92.78,92.74,92.77,24300.0,49.243,49.2536,49.2324,49.2483,24300.0
2013-07-30 11:50:00,92.77,92.8,92.76,92.77,34100.0,49.2483,49.2643,49.243,49.2483,34100.0
2013-07-30 11:55:00,92.77,92.79,92.74,92.75,29300.0,49.2483,49.2589,49.2324,49.2377,29300.0
2013-07-30 12:00:00,92.74,92.75,92.71,92.75,19900.0,49.2324,49.2377,49.2165,49.2377,19900.0
2013-07-30 12:05:00,92.75,92.77,92.74,92.77,37600.0,49.2377,49.2483,49.2324,49.2483,37600.0
2013-07-30 12:10:00,92.77,92.79,92.71,92.72,25700.0,49.2483,49.2589,49.2165,49.2218,25700.0
2013-07-30 12:15:00,92.71,92.73,92.7,92.7,30300.0,49.2165,49.2271,49.2112,49.2112,30300.0
2013-07-30 12:20:00,92.7,92.73,92.7,92.72,18800.0,49.2112,49.2271,49.2112,49.2218,18800.0
2013-07-30 12:25:00,92.72,92.73,92.64,92.66,47600.0,49.2218,49.2271,49.1793,49.1899,47600.0
2013-07-30 12:30:00,92.68,92.7,92.68,92.68,23600.0,49.2005,49.2112,49.2005,49.2005,23600.0
2013-07-30 12:35:00,92.67,92.68,92.65,92.65,22000.0,49.1952,49.2005,49.1846,49.1846,22000.0
2013-07-30 12:40:00,92.65,92.69,92.65,92.66,21100.0,49.1846,49.2059,49.1846,49.1899,21100.0
2013-07-30 12:45:00,92.66,92.67,92.65,92.66,28900.0,49.1899,49.1952,49.1846,49.1899,28900.0
2013-07-30 12:50:00,92.66,92.7,92.66,92.7,20000.0,49.1899,49.2112,49.1899,49.2112,20000.0
2013-07-30 12:55:00,92.7,92.7,92.66,92.68,32800.0,49.2112,49.2112,49.1899,49.2005,32800.0
2013-07-30 13:00:00,92.68,92.69,92.67,92.67,15600.0,49.2005,49.2059,49.1952,49.1952,15600.0
2013-07-30 13:05:00,92.68,92.69,92.66,92.69,19200.0,49.2005,49.2059,49.1899,49.2059,19200.0
2013-07-30 13:10:00,92.69,92.69,92.67,92.68,23000.0,49.2059,49.2059,49.1952,49.2005,23000.0
2013-07-30 13:15:00,92.67,92.67,92.61,92.61,30400.0,49.1952,49.1952,49.1634,49.1634,30400.0
2013-07-30 13:20:00,92.62,92.66,92.62,92.65,22700.0,49.1687,49.1899,49.1687,49.1846,22700.0
2013-07-30 13:25:00,92.64,92.66,92.62,92.64,25900.0,49.1793,49.1899,49.1687,49.1793,25900.0
2013-07-30 13:30:00,92.63,92.63,92.59,92.6,34400.0,49.174,49.174,49.1528,49.1581,34400.0
2013-07-30 13:35:00,92.62,92.62,92.59,92.6,23000.0,49.1687,49.1687,49.1528,49.1581,23000.0
2013-07-30 13:40:00,92.59,92.6,92.59,92.6,29100.0,49.1528,49.1581,49.1528,49.1581,29100.0
2013-07-30 13:45:00,92.6,92.6,92.55,92.56,43300.0,49.1581,49.1581,49.1315,49.1368,43300.0
2013-07-30 13:50:00,92.58,92.61,92.58,92.6,83100.0,49.1475,49.1634,49.1475,49.1581,83100.0
2013-07-30 13:55:00,92.6,92.6,92.57,92.59,27300.0,49.1581,49.1581,49.1422,49.1528,27300.0
2013-07-30 14:00:00,92.6,92.65,92.59,92.63,27700.0,49.1581,49.1846,49.1528,49.174,27700.0
2013-07-30 14:05:00,92.63,92.64,92.61,92.62,41900.0,49.174,49.1793,49.1634,49.1687,41900.0
2013-07-30 14:10:00,92.61,92.61,92.55,92.59,38700.0,49.1634,49.1634,49.1315,49.1528,38700.0
2013-07-30 14:15:00,92.59,92.61,92.57,92.61,29700.0,49.1528,49.1634,49.1422,49.1634,29700.0
2013-07-30 14:20:00,92.6,92.6,92.54,92.56,37500.0,49.1581,49.1581,49.1262,49.1368,37500.0
2013-07-30 14:25:00,92.56,92.62,92.55,92.62,161200.0,49.1368,49.1687,49.1315,49.1687,161200.0
2013-07-30 14:30:00,92.61,92.64,92.59,92.63,56900.0,49.1634,49.1793,49.1528,49.174,56900.0
2013-07-30 14:35:00,92.63,92.68,92.63,92.65,42200.0,49.174,49.2005,49.174,49.1846,42200.0
2013-07-30 14:40:00,92.66,92.7,92.65,92.67,53600.0,49.1899,49.2112,49.1846,49.1952,53600.0
2013-07-30 14:45:00,92.67,92.69,92.63,92.66,44900.0,49.1952,49.2059,49.174,49.1899,44900.0
2013-07-30 14:50:00,92.65,92.66,92.63,92.66,74600.0,49.1846,49.1899,49.174,49.1899,74600.0
2013-07-30 14:55:00,92.66,92.66,92.6,92.63,74200.0,49.1899,49.1899,49.1581,49.174,74200.0
2013-07-30 15:00:00,92.62,92.68,92.61,92.67,70500.0,49.1687,49.2005,49.1634,49.1952,70500.0
2013-07-30 15:05:00,92.65,92.73,92.65,92.71,81900.0,49.1846,49.2271,49.1846,49.2165,81900.0
2013-07-30 15:10:00,92.71,92.73,92.71,92.71,50800.0,49.2165,49.2271,49.2165,49.2165,50800.0
2013-07-30 15:15:00,92.71,92.74,92.69,92.72,69800.0,49.2165,49.2324,49.2059,49.2218,69800.0
2013-07-30 15:20:00,92.72,92.75,92.71,92.72,70200.0,49.2218,49.2377,49.2165,49.2218,70200.0
2013-07-30 15:25:00,92.71,92.73,92.69,92.7,67200.0,49.2165,49.2271,49.2059,49.2112,67200.0
2013-07-30 15:30:00,92.71,92.73,92.68,92.71,83000.0,49.2165,49.2271,49.2005,49.2165,83000.0
2013-07-30 15:35:00,92.71,92.74,92.7,92.72,73400.0,49.2165,49.2324,49.2112,49.2218,73400.0
2013-07-30 15:40:00,92.73,92.74,92.69,92.73,107000.0,49.2271,49.2324,49.2059,49.2271,107000.0
2013-07-30 15:45:00,92.72,92.73,92.7,92.72,119100.0,49.2218,49.2271,49.2112,49.2218,119100.0
2013-07-30 15:50:00,92.72,92.73,92.71,92.73,143000.0,49.2218,49.2271,49.2165,49.2271,143000.0
2013-07-30 15:55:00,92.74,92.76,92.69,92.73,441600.0,49.2324,49.243,49.2059,49.2271,441600.0
2013-07-31 09:30:00,92.49,92.49,92.3,92.38,122000.0,49.0997,49.0997,48.9988,49.0413,122000.0
2013-07-31 09:35:00,92.38,92.38,92.33,92.37,56000.0,49.0413,49.0413,49.0147,49.036,56000.0
2013-07-31 09:40:00,92.37,92.37,92.32,92.33,110100.0,49.036,49.036,49.0094,49.0147,110100.0
2013-07-31 09:45:00,92.34,92.45,92.33,92.45,73300.0,49.0201,49.0784,49.0147,49.0784,73300.0
2013-07-31 09:50:00,92.42,92.42,92.39,92.42,13900.0,49.0625,49.0625,49.0466,49.0625,13900.0
2013-07-31 09:55:00,92.42,92.43,92.39,92.4,35600.0,49.0625,49.0678,49.0466,49.0519,35600.0
2013-07-31 10:00:00,92.4,92.43,92.28,92.28,70000.0,49.0519,49.0678,48.9882,48.9882,70000.0
2013-07-31 10:05:00,92.29,92.37,92.28,92.36,19700.0,48.9935,49.036,48.9882,49.0307,19700.0
2013-07-31 10:10:00,92.36,92.4,92.36,92.4,19700.0,49.0307,49.0519,49.0307,49.0519,19700.0
2013-07-31 10:15:00,92.4,92.42,92.38,92.38,22700.0,49.0519,49.0625,49.0413,49.0413,22700.0
2013-07-31 10:20:00,92.38,92.4,92.36,92.4,13900.0,49.0413,49.0519,49.0307,49.0519,13900.0
2013-07-31 10:25:00,92.4,92.46,92.4,92.45,27900.0,49.0519,49.0838,49.0519,49.0784,27900.0
2013-07-31 10:30:00,92.46,92.48,92.41,92.45,42000.0,49.0838,49.0944,49.0572,49.0784,42000.0
2013-07-31 10:35:00,92.45,92.57,92.44,92.54,59800.0,49.0784,49.1422,49.0731,49.1262,59800.0
2013-07-31 10:40:00,92.45,92.49,92.44,92.49,28400.0,49.0784,49.0997,49.0731,49.0997,28400.0
2013-07-31 10:45:00,92.5,92.54,92.47,92.5,19500.0,49.105,49.1262,49.0891,49.105,19500.0
2013-07-31 10:50:00,92.51,92.54,92.46,92.46,19900.0,49.1103,49.1262,49.0838,49.0838,19900.0
2013-07-31 10:55:00,92.46,92.47,92.42,92.43,22800.0,49.0838,49.0891,49.0625,49.0678,22800.0
2013-07-31 11:00:00,92.43,92.43,92.42,92.42,3600.0,49.0678,49.0678,49.0625,49.0625,3600.0
2013-07-31 11:05:00,92.42,92.44,92.42,92.42,10000.0,49.0625,49.0731,49.0625,49.0625,10000.0
2013-07-31 11:10:00,92.42,92.43,92.37,92.37,24100.0,49.0625,49.0678,49.036,49.036,24100.0
2013-07-31 11:15:00,92.37,92.4,92.37,92.38,9200.0,49.036,49.0519,49.036,49.0413,9200.0
2013-07-31 11:20:00,92.38,92.41,92.36,92.41,14700.0,49.0413,49.0572,49.0307,49.0572,14700.0
2013-07-31 11:25:00,92.4,92.42,92.39,92.4,31900.0,49.0519,49.0625,49.0466,49.0519,31900.0
2013-07-31 11:30:00,92.4,92.4,92.37,92.38,7700.0,49.0519,49.0519,49.036,49.0413,7700.0
2013-07-31 11:35:00,92.37,92.4,92.37,92.4,10400.0,49.036,49.0519,49.036,49.0519,10400.0
2013-07-31 11:40:00,92.39,92.41,92.36,92.41,24200.0,49.0466,49.0572,49.0307,49.0572,24200.0
2013-07-31 11:45:00,92.41,92.46,92.39,92.46,47100.0,49.0572,49.0838,49.0466,49.0838,47100.0
2013-07-31 11:50:00,92.46,92.47,92.43,92.47,20500.0,49.0838,49.0891,49.0678,49.0891,20500.0
2013-07-31 11:55:00,92.46,92.48,92.42,92.43,29900.0,49.0838,49.0944,49.0625,49.0678,29900.0
2013-07-31 12:00:00,92.43,92.45,92.4,92.45,13200.0,49.0678,49.0784,49.0519,49.0784,13200.0
2013-07-31 12:05:00,92.45,92.47,92.43,92.46,9300.0,49.0784,49.0891,49.0678,49.0838,9300.0
2013-07-31 12:10:00,92.45,92.45,92.44,92.45,5200.0,49.0784,49.0784,49.0731,49.0784,5200.0
2013-07-31 12:15:00,92.45,92.45,92.42,92.44,19600.0,49.0784,49.0784,49.0625,49.0731,19600.0
2013-07-31 12:20:00,92.44,92.45,92.43,92.45,7400.0,49.0731,49.0784,49.0678,49.0784,7400.0
2013-07-31 12:25:00,92.45,92.45,92.44,92.45,36800.0,49.0784,49.0784,49.0731,49.0784,36800.0
2013-07-31 12:30:00,92.45,92.45,92.43,92.45,31200.0,49.0784,49.0784,49.0678,49.0784,31200.0
2013-07-31 12:35:00,92.44,92.45,92.44,92.45,12800.0,49.0731,49.0784,49.0731,49.0784,12800.0
2013-07-31 12:40:00,92.45,92.5,92.44,92.5,29500.0,49.0784,49.105,49.0731,49.105,29500.0
2013-07-31 12:45:00,92.5,92.51,92.49,92.51,9000.0,49.105,49.1103,49.0997,49.1103,9000.0
2013-07-31 12:50:00,92.51,92.51,92.42,92.42,38400.0,49.1103,49.1103,49.0625,49.0625,38400.0
2013-07-31 12:55:00,92.42,92.42,92.37,92.41,33400.0,49.0625,49.0625,49.036,49.0572,33400.0
2013-07-31 13:00:00,92.4,92.42,92.4,92.41,8600.0,49.0519,49.0625,49.0519,49.0572,8600.0
2013-07-31 13:05:00,92.41,92.44,92.4,92.44,8000.0,49.0572,49.0731,49.0519,49.0731,8000.0
2013-07-31 13:10:00,92.44,92.48,92.44,92.48,12000.0,49.0731,49.0944,49.0731,49.0944,12000.0
2013-07-31 13:15:00,92.49,92.52,92.48,92.5,15600.0,49.0997,49.1156,49.0944,49.105,15600.0
2013-07-31 13:20:00,92.51,92.51,92.5,92.5,10000.0,49.1103,49.1103,49.105,49.105,10000.0
2013-07-31 13:25:00,92.5,92.51,92.5,92.51,12600.0,49.105,49.1103,49.105,49.1103,12600.0
2013-07-31 13:30:00,92.5,92.51,92.5,92.51,13500.0,49.105,49.1103,49.105,49.1103,13500.0
2013-07-31 13:35:00,92.51,92.54,92.5,92.51,12900.0,49.1103,49.1262,49.105,49.1103,12900.0
2013-07-31 13:40:00,92.51,92.53,92.51,92.52,3600.0,49.1103,49.1209,49.1103,49.1156,3600.0
2013-07-31 13:45:00,92.52,92.53,92.51,92.51,1400.0,49.1156,49.1209,49.1103,49.1103,1400.0
2013-07-31 13:50:00,92.5,92.54,92.5,92.52,8300.0,49.105,49.1262,49.105,49.1156,8300.0
2013-07-31 13:55:00,92.53,92.55,92.51,92.54,23200.0,49.1209,49.1315,49.1103,49.1262,23200.0
2013-07-31 14:00:00,92.54,92.68,92.53,92.68,78700.0,49.1262,49.2005,49.1209,49.2005,78700.0
2013-07-31 14:05:00,92.68,92.72,92.67,92.71,24900.0,49.2005,49.2218,49.1952,49.2165,24900.0
2013-07-31 14:10:00,92.72,92.72,92.54,92.55,82200.0,49.2218,49.2218,49.1262,49.1315,82200.0
2013-07-31 14:15:00,92.54,92.62,92.36,92.62,62700.0,49.1262,49.1687,49.0307,49.1687,62700.0
2013-07-31 14:20:00,92.64,92.73,92.64,92.73,58200.0,49.1793,49.2271,49.1793,49.2271,58200.0
2013-07-31 14:25:00,92.73,92.76,92.72,92.76,60900.0,49.2271,49.243,49.2218,49.243,60900.0
2013-07-31 14:30:00,92.76,92.87,92.76,92.85,127100.0,49.243,49.3014,49.243,49.2908,127100.0
2013-07-31 14:35:00,92.85,92.87,92.83,92.83,40300.0,49.2908,49.3014,49.2802,49.2802,40300.0
2013-07-31 14:40:00,92.84,92.89,92.84,92.87,44200.0,49.2855,49.312,49.2855,49.3014,44200.0
2013-07-31 14:45:00,92.89,92.9,92.87,92.88,13600.0,49.312,49.3173,49.3014,49.3067,13600.0
2013-07-31 14:50:00,92.89,92.89,92.85,92.88,35500.0,49.312,49.312,49.2908,49.3067,35500.0
2013-07-31 14:55:00,92.88,92.89,92.87,92.88,45600.0,49.3067,49.312,49.3014,49.3067,45600.0
2013-07-31 15:00:00,92.87,92.93,92.87,92.92,97900.0,49.3014,49.3333,49.3014,49.328,97900.0
2013-07-31 15:05:00,92.92,92.93,92.85,92.86,40700.0,49.328,49.3333,49.2908,49.2961,40700.0
2013-07-31 15:10:00,92.86,92.88,92.79,92.79,61000.0,49.2961,49.3067,49.2589,49.2589,61000.0
2013-07-31 15:15:00,92.79,92.86,92.78,92.84,61600.0,49.2589,49.2961,49.2536,49.2855,61600.0
2013-07-31 15:20:00,92.84,92.87,92.81,92.87,41900.0,49.2855,49.3014,49.2696,49.3014,41900.0
2013-07-31 15:25:00,92.88,92.95,92.88,92.94,123600.0,49.3067,49.3439,49.3067,49.3386,123600.0
2013-07-31 15:30:00,92.95,92.95,92.88,92.88,87700.0,49.3439,49.3439,49.3067,49.3067,87700.0
2013-07-31 15:35:00,92.89,92.93,92.88,92.92,136000.0,49.312,49.3333,49.3067,49.328,136000.0
2013-07-31 15:40:00,92.92,92.94,92.88,92.94,113500.0,49.328,49.3386,49.3067,49.3386,113500.0
2013-07-31 15:45:00,92.94,92.95,92.89,92.94,255800.0,49.3386,49.3439,49.312,49.3386,255800.0
2013-07-31 15:50:00,92.95,93.01,92.93,92.98,296800.0,49.3439,49.3757,49.3333,49.3598,296800.0
2013-07-31 15:55:00,92.97,92.99,92.92,92.96,285100.0,49.3545,49.3651,49.328,49.3492,285100.0
2013-08-01 09:30:00,92.42,92.56,92.39,92.55,120700.0,49.3051,49.3798,49.2891,49.3744,120700.0
2013-08-01 09:35:00,92.55,92.59,92.54,92.57,58900.0,49.3744,49.3958,49.3691,49.3851,58900.0
2013-08-01 09:40:00,92.57,92.59,92.57,92.57,45300.0,49.3851,49.3958,49.3851,49.3851,45300.0
2013-08-01 09:45:00,92.57,92.58,92.52,92.52,320500.0,49.3851,49.3904,49.3584,49.3584,320500.0
2013-08-01 09:50:00,92.52,92.54,92.52,92.53,37000.0,49.3584,49.3691,49.3584,49.3637,37000.0
2013-08-01 09:55:00,92.53,92.54,92.45,92.47,21000.0,49.3637,49.3691,49.3211,49.3317,21000.0
2013-08-01 10:00:00,92.46,92.46,92.41,92.45,24800.0,49.3264,49.3264,49.2997,49.3211,24800.0
2013-08-01 10:05:00,92.44,92.49,92.44,92.48,22200.0,49.3157,49.3424,49.3157,49.3371,22200.0
2013-08-01 10:10:00,92.47,92.51,92.46,92.48,242500.0,49.3317,49.3531,49.3264,49.3371,242500.0
2013-08-01 10:15:00,92.47,92.47,92.42,92.43,32600.0,49.3317,49.3317,49.3051,49.3104,32600.0
2013-08-01 10:20:00,92.42,92.42,92.39,92.4,30100.0,49.3051,49.3051,49.2891,49.2944,30100.0
2013-08-01 10:25:00,92.39,92.4,92.3,92.31,26500.0,49.2891,49.2944,49.241,49.2464,26500.0
2013-08-01 10:30:00,92.3,92.36,92.29,92.35,23900.0,49.241,49.2731,49.2357,49.2677,23900.0
2013-08-01 10:35:00,92.35,92.36,92.26,92.26,40100.0,49.2677,49.2731,49.2197,49.2197,40100.0
2013-08-01 10:40:00,92.26,92.29,92.23,92.24,21500.0,49.2197,49.2357,49.2037,49.209,21500.0
2013-08-01 10:45:00,92.23,92.23,92.19,92.19,16200.0,49.2037,49.2037,49.1824,49.1824,16200.0
2013-08-01 10:50:00,92.19,92.21,92.16,92.2,63000.0,49.1824,49.193,49.1664,49.1877,63000.0
2013-08-01 10:55:00,92.2,92.26,92.2,92.25,29300.0,49.1877,49.2197,49.1877,49.2144,29300.0
2013-08-01 11:00:00,92.25,92.27,92.19,92.19,30300.0,49.2144,49.225,49.1824,49.1824,30300.0
2013-08-01 11:05:00,92.19,92.27,92.19,92.27,52400.0,49.1824,49.225,49.1824,49.225,52400.0
2013-08-01 11:10:00,92.27,92.27,92.25,92.25,22200.0,49.225,49.225,49.2144,49.2144,22200.0
2013-08-01 11:15:00,92.25,92.34,92.24,92.32,68700.0,49.2144,49.2624,49.209,49.2517,68700.0
2013-08-01 11:20:00,92.32,92.4,92.31,92.39,58100.0,49.2517,49.2944,49.2464,49.2891,58100.0
2013-08-01 11:25:00,92.39,92.39,92.37,92.38,42800.0,49.2891,49.2891,49.2784,49.2837,42800.0
2013-08-01 11:30:00,92.38,92.39,92.36,92.38,51600.0,49.2837,49.2891,49.2731,49.2837,51600.0
2013-08-01 11:35:00,92.38,92.39,92.31,92.39,25500.0,49.2837,49.2891,49.2464,49.2891,25500.0
2013-08-01 11:40:00,92.39,92.39,92.31,92.31,20300.0,49.2891,49.2891,49.2464,49.2464,20300.0
2013-08-01 11:45:00,92.31,92.35,92.31,92.35,21000.0,49.2464,49.2677,49.2464,49.2677,21000.0
2013-08-01 11:50:00,92.34,92.37,92.34,92.36,17300.0,49.2624,49.2784,49.2624,49.2731,17300.0
2013-08-01 11:55:00,92.37,92.37,92.34,92.35,18900.0,49.2784,49.2784,49.2624,49.2677,18900.0
2013-08-01 12:00:00,92.34,92.34,92.31,92.32,22200.0,49.2624,49.2624,49.2464,49.2517,22200.0
2013-08-01 12:05:00,92.32,92.32,92.27,92.28,27100.0,49.2517,49.2517,49.225,49.2304,27100.0
2013-08-01 12:10:00,92.29,92.3,92.29,92.3,16500.0,49.2357,49.241,49.2357,49.241,16500.0
2013-08-01 12:15:00,92.3,92.3,92.26,92.27,22000.0,49.241,49.241,49.2197,49.225,22000.0
2013-08-01 12:20:00,92.27,92.28,92.27,92.27,7600.0,49.225,49.2304,49.225,49.225,7600.0
2013-08-01 12:25:00,92.28,92.34,92.27,92.34,19800.0,49.2304,49.2624,49.225,49.2624,19800.0
2013-08-01 12:30:00,92.35,92.38,92.33,92.34,18000.0,49.2677,49.2837,49.257,49.2624,18000.0
2013-08-01 12:35:00,92.34,92.34,92.32,92.33,3600.0,49.2624,49.2624,49.2517,49.257,3600.0
2013-08-01 12:40:00,92.32,92.33,92.28,92.29,20900.0,49.2517,49.257,49.2304,49.2357,20900.0
2013-08-01 12:45:00,92.28,92.28,92.24,92.26,14000.0,49.2304,49.2304,49.209,49.2197,14000.0
2013-08-01 12:50:00,92.25,92.26,92.23,92.23,16900.0,49.2144,49.2197,49.2037,49.2037,16900.0
2013-08-01 12:55:00,92.23,92.23,92.19,92.2,4700.0,49.2037,49.2037,49.1824,49.1877,4700.0
2013-08-01 13:00:00,92.2,92.21,92.19,92.21,13700.0,49.1877,49.193,49.1824,49.193,13700.0
2013-08-01 13:05:00,92.2,92.22,92.17,92.19,12800.0,49.1877,49.1984,49.1717,49.1824,12800.0
2013-08-01 13:10:00,92.19,92.22,92.18,92.22,12700.0,49.1824,49.1984,49.177,49.1984,12700.0
2013-08-01 13:15:00,92.22,92.23,92.18,92.2,13000.0,49.1984,49.2037,49.177,49.1877,13000.0
2013-08-01 13:20:00,92.19,92.19,92.16,92.17,12300.0,49.1824,49.1824,49.1664,49.1717,12300.0
2013-08-01 13:25:00,92.18,92.18,92.11,92.12,43900.0,49.177,49.177,49.1397,49.145,43900.0
2013-08-01 13:30:00,92.12,92.15,92.11,92.14,16400.0,49.145,49.161,49.1397,49.1557,16400.0
2013-08-01 13:35:00,92.15,92.19,92.14,92.18,8800.0,49.161,49.1824,49.1557,49.177,8800.0
2013-08-01 13:40:00,92.18,92.18,92.16,92.18,9200.0,49.177,49.177,49.1664,49.177,9200.0
2013-08-01 13:45:00,92.18,92.19,92.15,92.15,3700.0,49.177,49.1824,49.161,49.161,3700.0
2013-08-01 13:50:00,92.16,92.16,92.14,92.15,7400.0,49.1664,49.1664,49.1557,49.161,7400.0
2013-08-01 13:55:00,92.15,92.19,92.15,92.18,6000.0,49.161,49.1824,49.161,49.177,6000.0
2013-08-01 14:00:00,92.18,92.21,92.17,92.21,13600.0,49.177,49.193,49.1717,49.193,13600.0
2013-08-01 14:05:00,92.2,92.21,92.18,92.2,12700.0,49.1877,49.193,49.177,49.1877,12700.0
2013-08-01 14:10:00,92.2,92.26,92.19,92.25,52400.0,49.1877,49.2197,49.1824,49.2144,52400.0
2013-08-01 14:15:00,92.26,92.26,92.22,92.22,4900.0,49.2197,49.2197,49.1984,49.1984,4900.0
2013-08-01 14:20:00,92.22,92.23,92.14,92.14,23000.0,49.1984,49.2037,49.1557,49.1557,23000.0
2013-08-01 14:25:00,92.15,92.16,92.13,92.14,11100.0,49.161,49.1664,49.1504,49.1557,11100.0
2013-08-01 14:30:00,92.13,92.2,92.13,92.17,18500.0,49.1504,49.1877,49.1504,49.1717,18500.0
2013-08-01 14:35:00,92.18,92.19,92.17,92.18,9000.0,49.177,49.1824,49.1717,49.177,9000.0
2013-08-01 14:40:00,92.19,92.19,92.16,92.16,10900.0,49.1824,49.1824,49.1664,49.1664,10900.0
2013-08-01 14:45:00,92.15,92.16,92.14,92.15,7900.0,49.161,49.1664,49.1557,49.161,7900.0
2013-08-01 14:50:00,92.15,92.15,92.01,92.01,98000.0,49.161,49.161,49.0863,49.0863,98000.0
2013-08-01 14:55:00,92.02,92.02,91.98,91.98,49600.0,49.0917,49.0917,49.0703,49.0703,49600.0
2013-08-01 15:00:00,91.98,91.98,91.97,91.97,24100.0,49.0703,49.0703,49.065,49.065,24100.0
2013-08-01 15:05:00,91.97,91.99,91.9,91.9,46900.0,49.065,49.0757,49.0276,49.0276,46900.0
2013-08-01 15:10:00,91.9,91.93,91.86,91.91,144600.0,49.0276,49.0437,49.0063,49.033,144600.0
2013-08-01 15:15:00,91.91,91.91,91.75,91.76,142800.0,49.033,49.033,48.9476,48.953,142800.0
2013-08-01 15:20:00,91.75,91.78,91.68,91.74,172300.0,48.9476,48.9636,48.9103,48.9423,172300.0
2013-08-01 15:25:00,91.76,91.81,91.71,91.72,101200.0,48.953,48.9796,48.9263,48.9316,101200.0
2013-08-01 15:30:00,91.72,91.8,91.72,91.73,88800.0,48.9316,48.9743,48.9316,48.937,88800.0
2013-08-01 15:35:00,91.75,91.92,91.74,91.9,190200.0,48.9476,49.0383,48.9423,49.0276,190200.0
2013-08-01 15:40:00,91.9,91.92,91.77,91.79,85900.0,49.0276,49.0383,48.9583,48.969,85900.0
2013-08-01 15:45:00,91.79,91.79,91.68,91.71,102600.0,48.969,48.969,48.9103,48.9263,102600.0
2013-08-01 15:50:00,91.7,91.72,91.63,91.68,214700.0,48.921,48.9316,48.8836,48.9103,214700.0
2013-08-01 15:55:00,91.69,91.7,91.61,91.68,224300.0,48.9156,48.921,48.8729,48.9103,224300.0
2013-08-02 09:30:00,91.96,91.96,91.81,91.86,117400.0,49.0597,49.0597,48.9796,49.0063,117400.0
2013-08-02 09:35:00,91.86,91.97,91.86,91.92,177100.0,49.0063,49.065,49.0063,49.0383,177100.0
2013-08-02 09:40:00,91.91,91.94,91.89,91.91,161600.0,49.033,49.049,49.0223,49.033,161600.0
2013-08-02 09:45:00,91.92,91.93,91.84,91.88,88100.0,49.0383,49.0437,48.9956,49.017,88100.0
2013-08-02 09:50:00,91.89,91.94,91.84,91.91,53600.0,49.0223,49.049,48.9956,49.033,53600.0
2013-08-02 09:55:00,91.91,91.93,91.88,91.93,121300.0,49.033,49.0437,49.017,49.0437,121300.0
2013-08-02 10:00:00,91.93,91.93,91.84,91.9,77200.0,49.0437,49.0437,48.9956,49.0276,77200.0
2013-08-02 10:05:00,91.9,91.95,91.9,91.92,33000.0,49.0276,49.0543,49.0276,49.0383,33000.0
2013-08-02 10:10:00,91.93,91.98,91.92,91.94,45900.0,49.0437,49.0703,49.0383,49.049,45900.0
2013-08-02 10:15:00,91.94,91.98,91.93,91.98,383400.0,49.049,49.0703,49.0437,49.0703,383400.0
2013-08-02 10:20:00,91.98,91.99,91.94,91.96,69200.0,49.0703,49.0757,49.049,49.0597,69200.0
2013-08-02 10:25:00,91.97,92.03,91.97,92.01,83900.0,49.065,49.097,49.065,49.0863,83900.0
2013-08-02 10:30:00,92.01,92.02,91.96,92.0,48800.0,49.0863,49.0917,49.0597,49.081,48800.0
2013-08-02 10:35:00,92.0,92.02,91.99,91.99,19100.0,49.081,49.0917,49.0757,49.0757,19100.0
2013-08-02 10:40:00,91.99,92.01,91.98,92.01,46500.0,49.0757,49.0863,49.0703,49.0863,46500.0
2013-08-02 10:45:00,92.01,92.02,92.01,92.01,25400.0,49.0863,49.0917,49.0863,49.0863,25400.0
2013-08-02 10:50:00,92.02,92.04,92.01,92.03,47900.0,49.0917,49.1023,49.0863,49.097,47900.0
2013-08-02 10:55:00,92.03,92.06,92.02,92.04,52400.0,49.097,49.113,49.0917,49.1023,52400.0
2013-08-02 11:00:00,92.04,92.09,92.04,92.06,44700.0,49.1023,49.129,49.1023,49.113,44700.0
2013-08-02 11:05:00,92.05,92.07,92.04,92.04,35100.0,49.1077,49.1183,49.1023,49.1023,35100.0
2013-08-02 11:10:00,92.04,92.05,92.04,92.04,25500.0,49.1023,49.1077,49.1023,49.1023,25500.0
2013-08-02 11:15:00,92.05,92.05,91.98,91.98,57700.0,49.1077,49.1077,49.0703,49.0703,57700.0
2013-08-02 11:20:00,91.98,91.99,91.95,91.95,31300.0,49.0703,49.0757,49.0543,49.0543,31300.0
2013-08-02 11:25:00,91.96,92.0,91.95,92.0,38300.0,49.0597,49.081,49.0543,49.081,38300.0
2013-08-02 11:30:00,92.0,92.01,91.99,92.0,50400.0,49.081,49.0863,49.0757,49.081,50400.0
2013-08-02 11:35:00,92.0,92.01,92.0,92.01,26300.0,49.081,49.0863,49.081,49.0863,26300.0
2013-08-02 11:40:00,92.01,92.02,92.0,92.0,42600.0,49.0863,49.0917,49.081,49.081,42600.0
2013-08-02 11:45:00,92.0,92.04,92.0,92.04,42700.0,49.081,49.1023,49.081,49.1023,42700.0
2013-08-02 11:50:00,92.04,92.04,92.03,92.03,12700.0,49.1023,49.1023,49.097,49.097,12700.0
2013-08-02 11:55:00,92.04,92.05,92.03,92.05,24700.0,49.1023,49.1077,49.097,49.1077,24700.0
2013-08-02 12:00:00,92.04,92.08,92.04,92.04,52600.0,49.1023,49.1237,49.1023,49.1023,52600.0
2013-08-02 12:05:00,92.04,92.07,92.04,92.07,34000.0,49.1023,49.1183,49.1023,49.1183,34000.0
2013-08-02 12:10:00,92.07,92.1,92.07,92.1,96100.0,49.1183,49.1343,49.1183,49.1343,96100.0
2013-08-02 12:15:00,92.1,92.1,92.08,92.09,43200.0,49.1343,49.1343,49.1237,49.129,43200.0
2013-08-02 12:20:00,92.09,92.14,92.09,92.13,30400.0,49.129,49.1557,49.129,49.1504,30400.0
2013-08-02 12:25:00,92.13,92.13,92.11,92.11,22600.0,49.1504,49.1504,49.1397,49.1397,22600.0
2013-08-02 12:30:00,92.11,92.13,92.11,92.13,15200.0,49.1397,49.1504,49.1397,49.1504,15200.0
2013-08-02 12:35:00,92.12,92.14,92.06,92.14,98100.0,49.145,49.1557,49.113,49.1557,98100.0
2013-08-02 12:40:00,92.14,92.14,92.12,92.13,10700.0,49.1557,49.1557,49.145,49.1504,10700.0
2013-08-02 12:45:00,92.13,92.16,92.12,92.16,19100.0,49.1504,49.1664,49.145,49.1664,19100.0
2013-08-02 12:50:00,92.16,92.18,92.15,92.18,51500.0,49.1664,49.177,49.161,49.177,51500.0
2013-08-02 12:55:00,92.18,92.18,92.17,92.18,17000.0,49.177,49.177,49.1717,49.177,17000.0
2013-08-02 13:00:00,92.18,92.19,92.17,92.18,35600.0,49.177,49.1824,49.1717,49.177,35600.0
2013-08-02 13:05:00,92.18,92.19,92.18,92.18,14400.0,49.177,49.1824,49.177,49.177,14400.0
2013-08-02 13:10:00,92.18,92.19,92.17,92.17,10600.0,49.177,49.1824,49.1717,49.1717,10600.0
2013-08-02 13:15:00,92.17,92.21,92.17,92.2,43400.0,49.1717,49.193,49.1717,49.1877,43400.0
2013-08-02 13:20:00,92.19,92.21,92.19,92.21,17100.0,49.1824,49.193,49.1824,49.193,17100.0
2013-08-02 13:25:00,92.21,92.21,92.2,92.2,18400.0,49.193,49.193,49.1877,49.1877,18400.0
2013-08-02 13:30:00,92.2,92.2,92.18,92.18,17300.0,49.1877,49.1877,49.177,49.177,17300.0
2013-08-02 13:35:00,92.18,92.19,92.18,92.19,8300.0,49.177,49.1824,49.177,49.1824,8300.0
2013-08-02 13:40:00,92.18,92.19,92.18,92.18,26700.0,49.177,49.1824,49.177,49.177,26700.0
2013-08-02 13:45:00,92.18,92.19,92.17,92.17,17000.0,49.177,49.1824,49.1717,49.1717,17000.0
2013-08-02 13:50:00,92.17,92.18,92.16,92.17,20500.0,49.1717,49.177,49.1664,49.1717,20500.0
2013-08-02 13:55:00,92.17,92.17,92.16,92.16,24500.0,49.1717,49.1717,49.1664,49.1664,24500.0
2013-08-02 14:00:00,92.16,92.17,92.16,92.17,19600.0,49.1664,49.1717,49.1664,49.1717,19600.0
2013-08-02 14:05:00,92.17,92.17,92.16,92.16,6800.0,49.1717,49.1717,49.1664,49.1664,6800.0
2013-08-02 14:10:00,92.16,92.17,92.16,92.16,10900.0,49.1664,49.1717,49.1664,49.1664,10900.0
2013-08-02 14:15:00,92.16,92.16,92.14,92.14,30200.0,49.1664,49.1664,49.1557,49.1557,30200.0
2013-08-02 14:20:00,92.15,92.15,92.13,92.13,11800.0,49.161,49.161,49.1504,49.1504,11800.0
2013-08-02 14:25:00,92.13,92.14,92.11,92.12,25900.0,49.1504,49.1557,49.1397,49.145,25900.0
2013-08-02 14:30:00,92.13,92.14,92.12,92.13,24200.0,49.1504,49.1557,49.145,49.1504,24200.0
2013-08-02 14:35:00,92.12,92.15,92.12,92.14,10900.0,49.145,49.161,49.145,49.1557,10900.0
2013-08-02 14:40:00,92.15,92.16,92.14,92.15,13800.0,49.161,49.1664,49.1557,49.161,13800.0
2013-08-02 14:45:00,92.15,92.16,92.14,92.14,18300.0,49.161,49.1664,49.1557,49.1557,18300.0
2013-08-02 14:50:00,92.15,92.16,92.14,92.15,50500.0,49.161,49.1664,49.1557,49.161,50500.0
2013-08-02 14:55:00,92.16,92.18,92.15,92.17,47800.0,49.1664,49.177,49.161,49.1717,47800.0
2013-08-02 15:00:00,92.18,92.19,92.15,92.17,52900.0,49.177,49.1824,49.161,49.1717,52900.0
2013-08-02 15:05:00,92.17,92.19,92.12,92.12,47800.0,49.1717,49.1824,49.145,49.145,47800.0
2013-08-02 15:10:00,92.12,92.14,92.11,92.13,19300.0,49.145,49.1557,49.1397,49.1504,19300.0
2013-08-02 15:15:00,92.13,92.13,92.09,92.12,26000.0,49.1504,49.1504,49.129,49.145,26000.0
2013-08-02 15:20:00,92.11,92.12,92.07,92.07,17400.0,49.1397,49.145,49.1183,49.1183,17400.0
2013-08-02 15:25:00,92.08,92.11,92.07,92.09,31400.0,49.1237,49.1397,49.1183,49.129,31400.0
2013-08-02 15:30:00,92.1,92.13,92.09,92.12,24100.0,49.1343,49.1504,49.129,49.145,24100.0
2013-08-02 15:35:00,92.12,92.16,92.12,92.16,28600.0,49.145,49.1664,49.145,49.1664,28600.0
2013-08-02 15:40:00,92.16,92.22,92.16,92.22,47000.0,49.1664,49.1984,49.1664,49.1984,47000.0
2013-08-02 15:45:00,92.22,92.26,92.19,92.26,74800.0,49.1984,49.2197,49.1824,49.2197,74800.0
2013-08-02 15:50:00,92.26,92.26,92.22,92.23,112700.0,49.2197,49.2197,49.1984,49.2037,112700.0
2013-08-02 15:55:00,92.23,92.24,92.2,92.2,155900.0,49.2037,49.209,49.1877,49.1877,155900.0
2013-08-05 09:30:00,92.18,92.18,91.85,91.85,33600.0,49.177,49.177,49.001,49.001,33600.0
2013-08-05 09:35:00,91.86,91.91,91.85,91.91,50200.0,49.0063,49.033,49.001,49.033,50200.0
2013-08-05 09:40:00,91.91,91.91,91.83,91.84,141900.0,49.033,49.033,48.9903,48.9956,141900.0
2013-08-05 09:45:00,91.84,91.86,91.81,91.81,75500.0,48.9956,49.0063,48.9796,48.9796,75500.0
2013-08-05 09:50:00,91.81,91.85,91.81,91.81,30600.0,48.9796,49.001,48.9796,48.9796,30600.0
2013-08-05 09:55:00,91.81,91.84,91.81,91.81,43200.0,48.9796,48.9956,48.9796,48.9796,43200.0
2013-08-05 10:00:00,91.81,91.82,91.81,91.81,17400.0,48.9796,48.985,48.9796,48.9796,17400.0
2013-08-05 10:05:00,91.79,91.83,91.79,91.79,37100.0,48.969,48.9903,48.969,48.969,37100.0
2013-08-05 10:10:00,91.79,91.81,91.78,91.81,18500.0,48.969,48.9796,48.9636,48.9796,18500.0
2013-08-05 10:15:00,91.81,91.83,91.78,91.79,22600.0,48.9796,48.9903,48.9636,48.969,22600.0
2013-08-05 10:20:00,91.78,91.81,91.77,91.78,22200.0,48.9636,48.9796,48.9583,48.9636,22200.0
2013-08-05 10:25:00,91.79,91.81,91.77,91.78,18600.0,48.969,48.9796,48.9583,48.9636,18600.0
2013-08-05 10:30:00,91.79,91.83,91.79,91.82,12800.0,48.969,48.9903,48.969,48.985,12800.0
2013-08-05 10:35:00,91.81,91.84,91.79,91.8,25400.0,48.9796,48.9956,48.969,48.9743,25400.0
2013-08-05 10:40:00,91.8,91.87,91.8,91.87,26200.0,48.9743,49.0116,48.9743,49.0116,26200.0
2013-08-05 10:45:00,91.87,91.95,91.86,91.9,105100.0,49.0116,49.0543,49.0063,49.0276,105100.0
2013-08-05 10:50:00,91.92,91.94,91.9,91.9,18100.0,49.0383,49.049,49.0276,49.0276,18100.0
2013-08-05 10:55:00,91.9,91.95,91.9,91.93,42300.0,49.0276,49.0543,49.0276,49.0437,42300.0
2013-08-05 11:00:00,91.93,91.94,91.92,91.92,5000.0,49.0437,49.049,49.0383,49.0383,5000.0
2013-08-05 11:05:00,91.91,91.94,91.9,91.93,17400.0,49.033,49.049,49.0276,49.0437,17400.0
2013-08-05 11:10:00,91.93,91.93,91.92,91.93,10500.0,49.0437,49.0437,49.0383,49.0437,10500.0
2013-08-05 11:15:00,91.94,92.02,91.93,91.95,119100.0,49.049,49.0917,49.0437,49.0543,119100.0
2013-08-05 11:20:00,91.95,91.96,91.94,91.95,37900.0,49.0543,49.0597,49.049,49.0543,37900.0
2013-08-05 11:25:00,91.95,91.97,91.93,91.94,28300.0,49.0543,49.065,49.0437,49.049,28300.0
2013-08-05 11:30:00,91.94,91.96,91.89,91.92,47600.0,49.049,49.0597,49.0223,49.0383,47600.0
2013-08-05 11:35:00,91.92,91.93,91.86,91.87,38100.0,49.0383,49.0437,49.0063,49.0116,38100.0
2013-08-05 11:40:00,91.86,91.87,91.86,91.86,900.0,49.0063,49.0116,49.0063,49.0063,900.0
2013-08-05 11:45:00,91.86,91.87,91.84,91.84,13700.0,49.0063,49.0116,48.9956,48.9956,13700.0
2013-08-05 11:50:00,91.85,91.89,91.83,91.88,24300.0,49.001,49.0223,48.9903,49.017,24300.0
2013-08-05 11:55:00,91.87,91.87,91.84,91.85,1900.0,49.0116,49.0116,48.9956,49.001,1900.0
2013-08-05 12:00:00,91.84,91.87,91.84,91.86,5600.0,48.9956,49.0116,48.9956,49.0063,5600.0
2013-08-05 12:05:00,91.87,91.87,91.84,91.85,5200.0,49.0116,49.0116,48.9956,49.001,5200.0
2013-08-05 12:10:00,91.85,91.85,91.84,91.84,9600.0,49.001,49.001,48.9956,48.9956,9600.0
2013-08-05 12:15:00,91.83,91.85,91.83,91.84,900.0,48.9903,49.001,48.9903,48.9956,900.0
2013-08-05 12:20:00,91.84,91.84,91.83,91.84,3800.0,48.9956,48.9956,48.9903,48.9956,3800.0
2013-08-05 12:25:00,91.82,91.83,91.82,91.82,11400.0,48.985,48.9903,48.985,48.985,11400.0
2013-08-05 12:30:00,91.82,91.83,91.81,91.83,8900.0,48.985,48.9903,48.9796,48.9903,8900.0
2013-08-05 12:35:00,91.84,91.84,91.8,91.82,5800.0,48.9956,48.9956,48.9743,48.985,5800.0
2013-08-05 12:40:00,91.82,91.85,91.82,91.84,4900.0,48.985,49.001,48.985,48.9956,4900.0
2013-08-05 12:45:00,91.85,91.85,91.82,91.84,12500.0,49.001,49.001,48.985,48.9956,12500.0
2013-08-05 12:50:00,91.84,91.85,91.83,91.84,5300.0,48.9956,49.001,48.9903,48.9956,5300.0
2013-08-05 12:55:00,91.84,91.84,91.8,91.81,2800.0,48.9956,48.9956,48.9743,48.9796,2800.0
2013-08-05 13:00:00,91.81,91.81,91.78,91.78,3700.0,48.9796,48.9796,48.9636,48.9636,3700.0
2013-08-05 13:05:00,91.78,91.78,91.73,91.74,23700.0,48.9636,48.9636,48.937,48.9423,23700.0
2013-08-05 13:10:00,91.73,91.75,91.73,91.75,12200.0,48.937,48.9476,48.937,48.9476,12200.0
2013-08-05 13:15:00,91.74,91.77,91.74,91.74,13400.0,48.9423,48.9583,48.9423,48.9423,13400.0
2013-08-05 13:20:00,91.75,91.77,91.73,91.77,8200.0,48.9476,48.9583,48.937,48.9583,8200.0
2013-08-05 13:25:00,91.76,91.84,91.76,91.84,28700.0,48.953,48.9956,48.953,48.9956,28700.0
2013-08-05 13:30:00,91.84,91.84,91.81,91.82,4300.0,48.9956,48.9956,48.9796,48.985,4300.0
2013-08-05 13:35:00,91.82,91.82,91.79,91.79,3100.0,48.985,48.985,48.969,48.969,3100.0
2013-08-05 13:40:00,91.78,91.83,91.78,91.82,7200.0,48.9636,48.9903,48.9636,48.985,7200.0
2013-08-05 13:45:00,91.81,91.83,91.78,91.78,29300.0,48.9796,48.9903,48.9636,48.9636,29300.0
2013-08-05 13:50:00,91.79,91.83,91.78,91.79,17700.0,48.969,48.9903,48.9636,48.969,17700.0
2013-08-05 13:55:00,91.78,91.8,91.76,91.78,19500.0,48.9636,48.9743,48.953,48.9636,19500.0
2013-08-05 14:00:00,91.78,91.8,91.78,91.78,20400.0,48.9636,48.9743,48.9636,48.9636,20400.0
2013-08-05 14:05:00,91.79,91.82,91.78,91.82,14300.0,48.969,48.985,48.9636,48.985,14300.0
2013-08-05 14:10:00,91.82,91.9,91.8,91.9,8900.0,48.985,49.0276,48.9743,49.0276,8900.0
2013-08-05 14:15:00,91.89,91.89,91.86,91.87,4900.0,49.0223,49.0223,49.0063,49.0116,4900.0
2013-08-05 14:20:00,91.88,91.88,91.86,91.86,8400.0,49.017,49.017,49.0063,49.0063,8400.0
2013-08-05 14:25:00,91.86,91.88,91.85,91.88,4800.0,49.0063,49.017,49.001,49.017,4800.0
2013-08-05 14:30:00,91.87,91.87,91.83,91.84,1500.0,49.0116,49.0116,48.9903,48.9956,1500.0
2013-08-05 14:35:00,91.83,91.86,91.82,91.85,12000.0,48.9903,49.0063,48.985,49.001,12000.0
2013-08-05 14:40:00,91.84,91.85,91.82,91.83,7200.0,48.9956,49.001,48.985,48.9903,7200.0
2013-08-05 14:45:00,91.82,91.82,91.8,91.81,9600.0,48.985,48.985,48.9743,48.9796,9600.0
2013-08-05 14:50:00,91.81,91.88,91.81,91.86,17000.0,48.9796,49.017,48.9796,49.0063,17000.0
2013-08-05 14:55:00,91.87,91.9,91.87,91.9,8000.0,49.0116,49.0276,49.0116,49.0276,8000.0
2013-08-05 15:00:00,91.89,91.89,91.86,91.86,6000.0,49.0223,49.0223,49.0063,49.0063,6000.0
2013-08-05 15:05:00,91.86,91.91,91.85,91.91,7300.0,49.0063,49.033,49.001,49.033,7300.0
2013-08-05 15:10:00,91.91,91.92,91.89,91.92,18800.0,49.033,49.0383,49.0223,49.0383,18800.0
2013-08-05 15:15:00,91.91,91.92,91.89,91.91,17000.0,49.033,49.0383,49.0223,49.033,17000.0
2013-08-05 15:20:00,91.9,91.92,91.88,91.91,17700.0,49.0276,49.0383,49.017,49.033,17700.0
2013-08-05 15:25:00,91.92,91.93,91.89,91.92,13900.0,49.0383,49.0437,49.0223,49.0383,13900.0
2013-08-05 15:30:00,91.92,91.93,91.92,91.93,7600.0,49.0383,49.0437,49.0383,49.0437,7600.0
2013-08-05 15:35:00,91.92,91.93,91.87,91.87,29500.0,49.0383,49.0437,49.0116,49.0116,29500.0
2013-08-05 15:40:00,91.88,91.88,91.79,91.79,256100.0,49.017,49.017,48.969,48.969,256100.0
2013-08-05 15:45:00,91.79,91.83,91.78,91.79,22800.0,48.969,48.9903,48.9636,48.969,22800.0
2013-08-05 15:50:00,91.79,91.79,91.76,91.77,34400.0,48.969,48.969,48.953,48.9583,34400.0
2013-08-05 15:55:00,91.77,91.82,91.72,91.73,181800.0,48.9583,48.985,48.9316,48.937,181800.0
2013-08-06 09:30:00,91.93,91.93,91.71,91.73,50200.0,49.0437,49.0437,48.9263,48.937,50200.0
2013-08-06 09:35:00,91.73,91.77,91.61,91.64,37400.0,48.937,48.9583,48.8729,48.8889,37400.0
2013-08-06 09:40:00,91.62,91.62,91.59,91.6,40300.0,48.8783,48.8783,48.8623,48.8676,40300.0
2013-08-06 09:45:00,91.6,91.6,91.5,91.5,67700.0,48.8676,48.8676,48.8143,48.8143,67700.0
2013-08-06 09:50:00,91.5,91.52,91.47,91.48,50800.0,48.8143,48.8249,48.7982,48.8036,50800.0
2013-08-06 09:55:00,91.48,91.5,91.46,91.49,37300.0,48.8036,48.8143,48.7929,48.8089,37300.0
2013-08-06 10:00:00,91.5,91.5,91.45,91.45,21200.0,48.8143,48.8143,48.7876,48.7876,21200.0
2013-08-06 10:05:00,91.45,91.46,91.43,91.43,29000.0,48.7876,48.7929,48.7769,48.7769,29000.0
2013-08-06 10:10:00,91.43,91.47,91.41,91.47,14500.0,48.7769,48.7982,48.7662,48.7982,14500.0
2013-08-06 10:15:00,91.47,91.47,91.44,91.47,26700.0,48.7982,48.7982,48.7822,48.7982,26700.0
2013-08-06 10:20:00,91.46,91.46,91.41,91.45,47600.0,48.7929,48.7929,48.7662,48.7876,47600.0
2013-08-06 10:25:00,91.47,91.47,91.4,91.42,33000.0,48.7982,48.7982,48.7609,48.7716,33000.0
2013-08-06 10:30:00,91.42,91.43,91.38,91.39,73400.0,48.7716,48.7769,48.7502,48.7556,73400.0
2013-08-06 10:35:00,91.39,91.41,91.36,91.41,38600.0,48.7556,48.7662,48.7396,48.7662,38600.0
2013-08-06 10:40:00,91.4,91.42,91.37,91.41,48300.0,48.7609,48.7716,48.7449,48.7662,48300.0
2013-08-06 10:45:00,91.41,91.5,91.4,91.47,17800.0,48.7662,48.8143,48.7609,48.7982,17800.0
2013-08-06 10:50:00,91.46,91.48,91.43,91.43,127400.0,48.7929,48.8036,48.7769,48.7769,127400.0
2013-08-06 10:55:00,91.44,91.45,91.4,91.43,43700.0,48.7822,48.7876,48.7609,48.7769,43700.0
2013-08-06 11:00:00,91.43,91.45,91.42,91.45,31400.0,48.7769,48.7876,48.7716,48.7876,31400.0
2013-08-06 11:05:00,91.45,91.48,91.43,91.45,44500.0,48.7876,48.8036,48.7769,48.7876,44500.0
2013-08-06 11:10:00,91.45,91.46,91.44,91.45,12700.0,48.7876,48.7929,48.7822,48.7876,12700.0
2013-08-06 11:15:00,91.44,91.45,91.41,91.45,23600.0,48.7822,48.7876,48.7662,48.7876,23600.0
2013-08-06 11:20:00,91.45,91.46,91.44,91.45,10900.0,48.7876,48.7929,48.7822,48.7876,10900.0
2013-08-06 11:25:00,91.46,91.48,91.45,91.46,45500.0,48.7929,48.8036,48.7876,48.7929,45500.0
2013-08-06 11:30:00,91.46,91.51,91.46,91.51,30800.0,48.7929,48.8196,48.7929,48.8196,30800.0
2013-08-06 11:35:00,91.51,91.54,91.51,91.54,17300.0,48.8196,48.8356,48.8196,48.8356,17300.0
2013-08-06 11:40:00,91.54,91.55,91.52,91.53,24400.0,48.8356,48.8409,48.8249,48.8303,24400.0
2013-08-06 11:45:00,91.53,91.53,91.5,91.51,13100.0,48.8303,48.8303,48.8143,48.8196,13100.0
2013-08-06 11:50:00,91.52,91.54,91.52,91.53,8900.0,48.8249,48.8356,48.8249,48.8303,8900.0
2013-08-06 11:55:00,91.54,91.56,91.51,91.54,37100.0,48.8356,48.8463,48.8196,48.8356,37100.0
2013-08-06 12:00:00,91.54,91.54,91.48,91.48,27100.0,48.8356,48.8356,48.8036,48.8036,27100.0
2013-08-06 12:05:00,91.48,91.51,91.45,91.45,15700.0,48.8036,48.8196,48.7876,48.7876,15700.0
2013-08-06 12:10:00,91.45,91.48,91.44,91.48,17900.0,48.7876,48.8036,48.7822,48.8036,17900.0
2013-08-06 12:15:00,91.48,91.51,91.47,91.51,65700.0,48.8036,48.8196,48.7982,48.8196,65700.0
2013-08-06 12:20:00,91.51,91.56,91.51,91.55,34100.0,48.8196,48.8463,48.8196,48.8409,34100.0
2013-08-06 12:25:00,91.55,91.58,91.54,91.57,35200.0,48.8409,48.8569,48.8356,48.8516,35200.0
2013-08-06 12:30:00,91.56,91.61,91.56,91.61,41500.0,48.8463,48.8729,48.8463,48.8729,41500.0
2013-08-06 12:35:00,91.6,91.61,91.59,91.6,23100.0,48.8676,48.8729,48.8623,48.8676,23100.0
2013-08-06 12:40:00,91.6,91.69,91.6,91.68,59500.0,48.8676,48.9156,48.8676,48.9103,59500.0
2013-08-06 12:45:00,91.67,91.7,91.67,91.7,54700.0,48.9049,48.921,48.9049,48.921,54700.0
2013-08-06 12:50:00,91.7,91.72,91.7,91.72,10700.0,48.921,48.9316,48.921,48.9316,10700.0
2013-08-06 12:55:00,91.73,91.82,91.72,91.81,99200.0,48.937,48.985,48.9316,48.9796,99200.0
2013-08-06 13:00:00,91.82,91.82,91.78,91.81,15500.0,48.985,48.985,48.9636,48.9796,15500.0
2013-08-06 13:05:00,91.81,91.81,91.79,91.8,6200.0,48.9796,48.9796,48.969,48.9743,6200.0
2013-08-06 13:10:00,91.8,91.8,91.79,91.8,7100.0,48.9743,48.9743,48.969,48.9743,7100.0
2013-08-06 13:15:00,91.8,91.8,91.78,91.79,6600.0,48.9743,48.9743,48.9636,48.969,6600.0
2013-08-06 13:20:00,91.8,91.81,91.79,91.8,8000.0,48.9743,48.9796,48.969,48.9743,8000.0
2013-08-06 13:25:00,91.8,91.81,91.77,91.77,10400.0,48.9743,48.9796,48.9583,48.9583,10400.0
2013-08-06 13:30:00,91.78,91.79,91.76,91.76,10400.0,48.9636,48.969,48.953,48.953,10400.0
2013-08-06 13:35:00,91.75,91.75,91.66,91.68,11800.0,48.9476,48.9476,48.8996,48.9103,11800.0
2013-08-06 13:40:00,91.67,91.69,91.64,91.67,27500.0,48.9049,48.9156,48.8889,48.9049,27500.0
2013-08-06 13:45:00,91.67,91.69,91.67,91.67,3200.0,48.9049,48.9156,48.9049,48.9049,3200.0
2013-08-06 13:50:00,91.68,91.69,91.67,91.68,6700.0,48.9103,48.9156,48.9049,48.9103,6700.0
2013-08-06 13:55:00,91.69,91.73,91.69,91.7,12100.0,48.9156,48.937,48.9156,48.921,12100.0
2013-08-06 14:00:00,91.7,91.7,91.62,91.62,29400.0,48.921,48.921,48.8783,48.8783,29400.0
2013-08-06 14:05:00,91.61,91.64,91.61,91.63,11000.0,48.8729,48.8889,48.8729,48.8836,11000.0
2013-08-06 14:10:00,91.64,91.66,91.64,91.65,4500.0,48.8889,48.8996,48.8889,48.8943,4500.0
2013-08-06 14:15:00,91.66,91.68,91.63,91.65,16100.0,48.8996,48.9103,48.8836,48.8943,16100.0
2013-08-06 14:20:00,91.65,91.65,91.61,91.63,70000.0,48.8943,48.8943,48.8729,48.8836,70000.0
2013-08-06 14:25:00,91.64,91.68,91.62,91.64,64600.0,48.8889,48.9103,48.8783,48.8889,64600.0
2013-08-06 14:30:00,91.62,91.64,91.61,91.61,19400.0,48.8783,48.8889,48.8729,48.8729,19400.0
2013-08-06 14:35:00,91.61,91.63,91.58,91.61,18200.0,48.8729,48.8836,48.8569,48.8729,18200.0
2013-08-06 14:40:00,91.62,91.62,91.58,91.62,12900.0,48.8783,48.8783,48.8569,48.8783,12900.0
2013-08-06 14:45:00,91.62,91.64,91.58,91.59,14400.0,48.8783,48.8889,48.8569,48.8623,14400.0
2013-08-06 14:50:00,91.59,91.6,91.59,91.59,15400.0,48.8623,48.8676,48.8623,48.8623,15400.0
2013-08-06 14:55:00,91.6,91.61,91.6,91.61,7400.0,48.8676,48.8729,48.8676,48.8729,7400.0
2013-08-06 15:00:00,91.61,91.64,91.6,91.64,74000.0,48.8729,48.8889,48.8676,48.8889,74000.0
2013-08-06 15:05:00,91.63,91.64,91.63,91.64,4100.0,48.8836,48.8889,48.8836,48.8889,4100.0
2013-08-06 15:10:00,91.64,91.67,91.63,91.67,9800.0,48.8889,48.9049,48.8836,48.9049,9800.0
2013-08-06 15:15:00,91.67,91.71,91.67,91.7,46400.0,48.9049,48.9263,48.9049,48.921,46400.0
2013-08-06 15:20:00,91.69,91.71,91.68,91.69,11100.0,48.9156,48.9263,48.9103,48.9156,11100.0
2013-08-06 15:25:00,91.68,91.72,91.68,91.7,60900.0,48.9103,48.9316,48.9103,48.921,60900.0
2013-08-06 15:30:00,91.69,91.7,91.67,91.67,39700.0,48.9156,48.921,48.9049,48.9049,39700.0
2013-08-06 15:35:00,91.67,91.68,91.62,91.65,54000.0,48.9049,48.9103,48.8783,48.8943,54000.0
2013-08-06 15:40:00,91.65,91.65,91.63,91.64,48800.0,48.8943,48.8943,48.8836,48.8889,48800.0
2013-08-06 15:45:00,91.64,91.7,91.64,91.7,49800.0,48.8889,48.921,48.8889,48.921,49800.0
2013-08-06 15:50:00,91.7,91.73,91.68,91.69,78700.0,48.921,48.937,48.9103,48.9156,78700.0
2013-08-06 15:55:00,91.69,91.7,91.53,91.66,245800.0,48.9156,48.921,48.8303,48.8996,245800.0
2013-08-07 09:30:00,91.45,91.47,91.37,91.4,62700.0,48.7876,48.7982,48.7449,48.7609,62700.0
2013-08-07 09:35:00,91.4,91.49,91.39,91.4,22300.0,48.7609,48.8089,48.7556,48.7609,22300.0
2013-08-07 09:40:00,91.42,91.49,91.41,91.49,30200.0,48.7716,48.8089,48.7662,48.8089,30200.0
2013-08-07 09:45:00,91.49,91.54,91.49,91.52,10900.0,48.8089,48.8356,48.8089,48.8249,10900.0
2013-08-07 09:50:00,91.51,91.53,91.46,91.49,21500.0,48.8196,48.8303,48.7929,48.8089,21500.0
2013-08-07 09:55:00,91.48,91.48,91.41,91.43,24500.0,48.8036,48.8036,48.7662,48.7769,24500.0
2013-08-07 10:00:00,91.42,91.45,91.38,91.44,60900.0,48.7716,48.7876,48.7502,48.7822,60900.0
2013-08-07 10:05:00,91.44,91.46,91.43,91.44,14900.0,48.7822,48.7929,48.7769,48.7822,14900.0
2013-08-07 10:10:00,91.44,91.44,91.41,91.42,18900.0,48.7822,48.7822,48.7662,48.7716,18900.0
2013-08-07 10:15:00,91.42,91.43,91.41,91.41,42100.0,48.7716,48.7769,48.7662,48.7662,42100.0
2013-08-07 10:20:00,91.41,91.42,91.39,91.4,29300.0,48.7662,48.7716,48.7556,48.7609,29300.0
2013-08-07 10:25:00,91.4,91.4,91.36,91.37,20800.0,48.7609,48.7609,48.7396,48.7449,20800.0
2013-08-07 10:30:00,91.38,91.42,91.36,91.4,20300.0,48.7502,48.7716,48.7396,48.7609,20300.0
2013-08-07 10:35:00,91.4,91.44,91.4,91.43,16500.0,48.7609,48.7822,48.7609,48.7769,16500.0
2013-08-07 10:40:00,91.43,91.45,91.41,91.44,13900.0,48.7769,48.7876,48.7662,48.7822,13900.0
2013-08-07 10:45:00,91.44,91.45,91.43,91.44,4300.0,48.7822,48.7876,48.7769,48.7822,4300.0
2013-08-07 10:50:00,91.44,91.45,91.44,91.45,9100.0,48.7822,48.7876,48.7822,48.7876,9100.0
2013-08-07 10:55:00,91.45,91.48,91.44,91.45,14000.0,48.7876,48.8036,48.7822,48.7876,14000.0
2013-08-07 11:00:00,91.45,91.46,91.42,91.42,13100.0,48.7876,48.7929,48.7716,48.7716,13100.0
2013-08-07 11:05:00,91.42,91.42,91.38,91.42,34000.0,48.7716,48.7716,48.7502,48.7716,34000.0
2013-08-07 11:10:00,91.41,91.44,91.38,91.4,19600.0,48.7662,48.7822,48.7502,48.7609,19600.0
2013-08-07 11:15:00,91.41,91.42,91.38,91.39,3300.0,48.7662,48.7716,48.7502,48.7556,3300.0
2013-08-07 11:20:00,91.38,91.4,91.37,91.39,9800.0,48.7502,48.7609,48.7449,48.7556,9800.0
2013-08-07 11:25:00,91.41,91.41,91.36,91.37,24700.0,48.7662,48.7662,48.7396,48.7449,24700.0
2013-08-07 11:30:00,91.38,91.41,91.36,91.4,20600.0,48.7502,48.7662,48.7396,48.7609,20600.0
2013-08-07 11:35:00,91.4,91.4,91.37,91.37,10400.0,48.7609,48.7609,48.7449,48.7449,10400.0
2013-08-07 11:40:00,91.37,91.39,91.36,91.36,11400.0,48.7449,48.7556,48.7396,48.7396,11400.0
2013-08-07 11:45:00,91.36,91.39,91.36,91.38,19600.0,48.7396,48.7556,48.7396,48.7502,19600.0
2013-08-07 11:50:00,91.38,91.4,91.38,91.4,7800.0,48.7502,48.7609,48.7502,48.7609,7800.0
2013-08-07 11:55:00,91.4,91.41,91.39,91.41,20600.0,48.7609,48.7662,48.7556,48.7662,20600.0
2013-08-07 12:00:00,91.4,91.41,91.4,91.4,1300.0,48.7609,48.7662,48.7609,48.7609,1300.0
2013-08-07 12:05:00,91.41,91.44,91.4,91.44,6500.0,48.7662,48.7822,48.7609,48.7822,6500.0
2013-08-07 12:10:00,91.43,91.44,91.42,91.43,4800.0,48.7769,48.7822,48.7716,48.7769,4800.0
2013-08-07 12:15:00,91.44,91.44,91.41,91.42,16000.0,48.7822,48.7822,48.7662,48.7716,16000.0
2013-08-07 12:20:00,91.43,91.45,91.4,91.4,14800.0,48.7769,48.7876,48.7609,48.7609,14800.0
2013-08-07 12:25:00,91.41,91.41,91.39,91.4,12000.0,48.7662,48.7662,48.7556,48.7609,12000.0
2013-08-07 12:30:00,91.41,91.42,91.38,91.4,53000.0,48.7662,48.7716,48.7502,48.7609,53000.0
2013-08-07 12:35:00,91.4,91.44,91.39,91.44,22200.0,48.7609,48.7822,48.7556,48.7822,22200.0
2013-08-07 12:40:00,91.43,91.44,91.42,91.43,10800.0,48.7769,48.7822,48.7716,48.7769,10800.0
2013-08-07 12:45:00,91.44,91.45,91.39,91.4,16300.0,48.7822,48.7876,48.7556,48.7609,16300.0
2013-08-07 12:50:00,91.4,91.41,91.4,91.41,9100.0,48.7609,48.7662,48.7609,48.7662,9100.0
2013-08-07 12:55:00,91.4,91.42,91.4,91.41,15200.0,48.7609,48.7716,48.7609,48.7662,15200.0
2013-08-07 13:00:00,91.41,91.43,91.39,91.4,31900.0,48.7662,48.7769,48.7556,48.7609,31900.0
2013-08-07 13:05:00,91.39,91.42,91.38,91.42,14500.0,48.7556,48.7716,48.7502,48.7716,14500.0
2013-08-07 13:10:00,91.42,91.42,91.39,91.39,12100.0,48.7716,48.7716,48.7556,48.7556,12100.0
2013-08-07 13:15:00,91.39,91.41,91.38,91.4,20500.0,48.7556,48.7662,48.7502,48.7609,20500.0
2013-08-07 13:20:00,91.41,91.41,91.38,91.39,21000.0,48.7662,48.7662,48.7502,48.7556,21000.0
2013-08-07 13:25:00,91.39,91.42,91.38,91.41,18100.0,48.7556,48.7716,48.7502,48.7662,18100.0
2013-08-07 13:30:00,91.41,91.42,91.37,91.38,16900.0,48.7662,48.7716,48.7449,48.7502,16900.0
2013-08-07 13:35:00,91.38,91.39,91.37,91.38,19500.0,48.7502,48.7556,48.7449,48.7502,19500.0
2013-08-07 13:40:00,91.39,91.39,91.36,91.37,12900.0,48.7556,48.7556,48.7396,48.7449,12900.0
2013-08-07 13:45:00,91.36,91.37,91.36,91.37,26500.0,48.7396,48.7449,48.7396,48.7449,26500.0
2013-08-07 13:50:00,91.37,91.37,91.35,91.35,11000.0,48.7449,48.7449,48.7342,48.7342,11000.0
2013-08-07 13:55:00,91.36,91.36,91.35,91.35,2400.0,48.7396,48.7396,48.7342,48.7342,2400.0
2013-08-07 14:00:00,91.36,91.37,91.35,91.36,106800.0,48.7396,48.7449,48.7342,48.7396,106800.0
2013-08-07 14:05:00,91.36,91.39,91.35,91.36,31000.0,48.7396,48.7556,48.7342,48.7396,31000.0
2013-08-07 14:10:00,91.35,91.36,91.35,91.36,9900.0,48.7342,48.7396,48.7342,48.7396,9900.0
2013-08-07 14:15:00,91.36,91.36,91.35,91.36,12100.0,48.7396,48.7396,48.7342,48.7396,12100.0
2013-08-07 14:20:00,91.36,91.36,91.34,91.34,11900.0,48.7396,48.7396,48.7289,48.7289,11900.0
2013-08-07 14:25:00,91.35,91.37,91.34,91.36,12900.0,48.7342,48.7449,48.7289,48.7396,12900.0
2013-08-07 14:30:00,91.37,91.43,91.36,91.42,12500.0,48.7449,48.7769,48.7396,48.7716,12500.0
2013-08-07 14:35:00,91.41,91.46,91.41,91.42,14600.0,48.7662,48.7929,48.7662,48.7716,14600.0
2013-08-07 14:40:00,91.42,91.47,91.42,91.43,22400.0,48.7716,48.7982,48.7716,48.7769,22400.0
2013-08-07 14:45:00,91.43,91.45,91.42,91.42,37900.0,48.7769,48.7876,48.7716,48.7716,37900.0
2013-08-07 14:50:00,91.42,91.42,91.37,91.38,30400.0,48.7716,48.7716,48.7449,48.7502,30400.0
2013-08-07 14:55:00,91.38,91.4,91.37,91.4,23800.0,48.7502,48.7609,48.7449,48.7609,23800.0
2013-08-07 15:00:00,91.41,91.46,91.4,91.43,41200.0,48.7662,48.7929,48.7609,48.7769,41200.0
2013-08-07 15:05:00,91.42,91.42,91.37,91.38,19400.0,48.7716,48.7716,48.7449,48.7502,19400.0
2013-08-07 15:10:00,91.38,91.43,91.37,91.41,53500.0,48.7502,48.7769,48.7449,48.7662,53500.0
2013-08-07 15:15:00,91.4,91.42,91.37,91.41,39400.0,48.7609,48.7716,48.7449,48.7662,39400.0
2013-08-07 15:20:00,91.42,91.43,91.37,91.38,55700.0,48.7716,48.7769,48.7449,48.7502,55700.0
2013-08-07 15:25:00,91.39,91.45,91.37,91.42,145800.0,48.7556,48.7876,48.7449,48.7716,145800.0
2013-08-07 15:30:00,91.41,91.42,91.38,91.39,39100.0,48.7662,48.7716,48.7502,48.7556,39100.0
2013-08-07 15:35:00,91.39,91.4,91.38,91.4,40900.0,48.7556,48.7609,48.7502,48.7609,40900.0
2013-08-07 15:40:00,91.39,91.4,91.37,91.37,47700.0,48.7556,48.7609,48.7449,48.7449,47700.0
2013-08-07 15:45:00,91.37,91.4,91.36,91.36,82100.0,48.7449,48.7609,48.7396,48.7396,82100.0
2013-08-07 15:50:00,91.37,91.37,91.3,91.31,75300.0,48.7449,48.7449,48.7076,48.7129,75300.0
2013-08-07 15:55:00,91.3,91.36,91.29,91.36,187200.0,48.7076,48.7396,48.7022,48.7396,187200.0
2013-08-08 09:30:00,91.42,91.49,91.4,91.46,81700.0,48.7716,48.8089,48.7609,48.7929,81700.0
2013-08-08 09:35:00,91.45,91.51,91.45,91.47,31000.0,48.7876,48.8196,48.7876,48.7982,31000.0
2013-08-08 09:40:00,91.49,91.57,91.49,91.57,28600.0,48.8089,48.8516,48.8089,48.8516,28600.0
2013-08-08 09:45:00,91.56,91.56,91.53,91.54,12400.0,48.8463,48.8463,48.8303,48.8356,12400.0
2013-08-08 09:50:00,91.53,91.55,91.51,91.52,31600.0,48.8303,48.8409,48.8196,48.8249,31600.0
2013-08-08 09:55:00,91.52,91.54,91.52,91.53,36300.0,48.8249,48.8356,48.8249,48.8303,36300.0
2013-08-08 10:00:00,91.53,91.54,91.52,91.54,136600.0,48.8303,48.8356,48.8249,48.8356,136600.0
2013-08-08 10:05:00,91.54,91.55,91.52,91.54,87600.0,48.8356,48.8409,48.8249,48.8356,87600.0
2013-08-08 10:10:00,91.55,91.55,91.49,91.5,43900.0,48.8409,48.8409,48.8089,48.8143,43900.0
2013-08-08 10:15:00,91.5,91.51,91.44,91.45,28500.0,48.8143,48.8196,48.7822,48.7876,28500.0
2013-08-08 10:20:00,91.46,91.49,91.45,91.46,20700.0,48.7929,48.8089,48.7876,48.7929,20700.0
2013-08-08 10:25:00,91.46,91.49,91.45,91.48,11500.0,48.7929,48.8089,48.7876,48.8036,11500.0
2013-08-08 10:30:00,91.49,91.49,91.4,91.42,35500.0,48.8089,48.8089,48.7609,48.7716,35500.0
2013-08-08 10:35:00,91.44,91.44,91.4,91.42,32200.0,48.7822,48.7822,48.7609,48.7716,32200.0
2013-08-08 10:40:00,91.41,91.43,91.4,91.42,16500.0,48.7662,48.7769,48.7609,48.7716,16500.0
2013-08-08 10:45:00,91.42,91.43,91.39,91.42,41500.0,48.7716,48.7769,48.7556,48.7716,41500.0
2013-08-08 10:50:00,91.41,91.44,91.38,91.44,24800.0,48.7662,48.7822,48.7502,48.7822,24800.0
2013-08-08 10:55:00,91.44,91.46,91.43,91.45,28300.0,48.7822,48.7929,48.7769,48.7876,28300.0
2013-08-08 11:00:00,91.44,91.45,91.39,91.39,38000.0,48.7822,48.7876,48.7556,48.7556,38000.0
2013-08-08 11:05:00,91.39,91.44,91.38,91.42,26400.0,48.7556,48.7822,48.7502,48.7716,26400.0
2013-08-08 11:10:00,91.42,91.43,91.39,91.42,22700.0,48.7716,48.7769,48.7556,48.7716,22700.0
2013-08-08 11:15:00,91.41,91.45,91.41,91.44,14800.0,48.7662,48.7876,48.7662,48.7822,14800.0
2013-08-08 11:20:00,91.44,91.46,91.43,91.44,12600.0,48.7822,48.7929,48.7769,48.7822,12600.0
2013-08-08 11:25:00,91.44,91.48,91.43,91.47,25700.0,48.7822,48.8036,48.7769,48.7982,25700.0
2013-08-08 11:30:00,91.48,91.51,91.45,91.51,26100.0,48.8036,48.8196,48.7876,48.8196,26100.0
2013-08-08 11:35:00,91.51,91.54,91.49,91.53,50000.0,48.8196,48.8356,48.8089,48.8303,50000.0
2013-08-08 11:40:00,91.53,91.53,91.51,91.51,17100.0,48.8303,48.8303,48.8196,48.8196,17100.0
2013-08-08 11:45:00,91.51,91.51,91.48,91.5,31800.0,48.8196,48.8196,48.8036,48.8143,31800.0
2013-08-08 11:50:00,91.51,91.53,91.51,91.51,15800.0,48.8196,48.8303,48.8196,48.8196,15800.0
2013-08-08 11:55:00,91.51,91.52,91.5,91.51,13000.0,48.8196,48.8249,48.8143,48.8196,13000.0
2013-08-08 12:00:00,91.51,91.53,91.5,91.52,24700.0,48.8196,48.8303,48.8143,48.8249,24700.0
2013-08-08 12:05:00,91.52,91.53,91.51,91.53,63100.0,48.8249,48.8303,48.8196,48.8303,63100.0
2013-08-08 12:10:00,91.53,91.54,91.51,91.54,34800.0,48.8303,48.8356,48.8196,48.8356,34800.0
2013-08-08 12:15:00,91.54,91.57,91.52,91.54,18900.0,48.8356,48.8516,48.8249,48.8356,18900.0
2013-08-08 12:20:00,91.54,91.56,91.53,91.53,16000.0,48.8356,48.8463,48.8303,48.8303,16000.0
2013-08-08 12:25:00,91.53,91.55,91.52,91.53,19600.0,48.8303,48.8409,48.8249,48.8303,19600.0
2013-08-08 12:30:00,91.53,91.55,91.52,91.54,19000.0,48.8303,48.8409,48.8249,48.8356,19000.0
2013-08-08 12:35:00,91.54,91.54,91.52,91.53,7100.0,48.8356,48.8356,48.8249,48.8303,7100.0
2013-08-08 12:40:00,91.53,91.55,91.53,91.53,15000.0,48.8303,48.8409,48.8303,48.8303,15000.0
2013-08-08 12:45:00,91.54,91.59,91.54,91.57,34300.0,48.8356,48.8623,48.8356,48.8516,34300.0
2013-08-08 12:50:00,91.57,91.58,91.56,91.56,31900.0,48.8516,48.8569,48.8463,48.8463,31900.0
2013-08-08 12:55:00,91.56,91.57,91.56,91.56,10600.0,48.8463,48.8516,48.8463,48.8463,10600.0
2013-08-08 13:00:00,91.56,91.57,91.55,91.57,18500.0,48.8463,48.8516,48.8409,48.8516,18500.0
2013-08-08 13:05:00,91.57,91.57,91.56,91.56,14500.0,48.8516,48.8516,48.8463,48.8463,14500.0
2013-08-08 13:10:00,91.56,91.56,91.55,91.55,10500.0,48.8463,48.8463,48.8409,48.8409,10500.0
2013-08-08 13:15:00,91.55,91.56,91.51,91.52,24700.0,48.8409,48.8463,48.8196,48.8249,24700.0
2013-08-08 13:20:00,91.52,91.54,91.51,91.53,32700.0,48.8249,48.8356,48.8196,48.8303,32700.0
2013-08-08 13:25:00,91.53,91.54,91.53,91.53,11600.0,48.8303,48.8356,48.8303,48.8303,11600.0
2013-08-08 13:30:00,91.53,91.54,91.53,91.53,8500.0,48.8303,48.8356,48.8303,48.8303,8500.0
2013-08-08 13:35:00,91.53,91.58,91.53,91.55,27000.0,48.8303,48.8569,48.8303,48.8409,27000.0
2013-08-08 13:40:00,91.55,91.55,91.52,91.53,11300.0,48.8409,48.8409,48.8249,48.8303,11300.0
2013-08-08 13:45:00,91.53,91.54,91.52,91.52,6700.0,48.8303,48.8356,48.8249,48.8249,6700.0
2013-08-08 13:50:00,91.52,91.54,91.52,91.54,16500.0,48.8249,48.8356,48.8249,48.8356,16500.0
2013-08-08 13:55:00,91.54,91.54,91.53,91.54,13900.0,48.8356,48.8356,48.8303,48.8356,13900.0
2013-08-08 14:00:00,91.54,91.55,91.53,91.53,9600.0,48.8356,48.8409,48.8303,48.8303,9600.0
2013-08-08 14:05:00,91.54,91.54,91.53,91.53,11200.0,48.8356,48.8356,48.8303,48.8303,11200.0
2013-08-08 14:10:00,91.54,91.54,91.52,91.52,17200.0,48.8356,48.8356,48.8249,48.8249,17200.0
2013-08-08 14:15:00,91.52,91.54,91.52,91.54,9100.0,48.8249,48.8356,48.8249,48.8356,9100.0
2013-08-08 14:20:00,91.52,91.54,91.52,91.53,34600.0,48.8249,48.8356,48.8249,48.8303,34600.0
2013-08-08 14:25:00,91.53,91.54,91.52,91.53,12500.0,48.8303,48.8356,48.8249,48.8303,12500.0
2013-08-08 14:30:00,91.53,91.56,91.53,91.55,59700.0,48.8303,48.8463,48.8303,48.8409,59700.0
2013-08-08 14:35:00,91.55,91.55,91.53,91.53,67400.0,48.8409,48.8409,48.8303,48.8303,67400.0
2013-08-08 14:40:00,91.54,91.55,91.51,91.52,59800.0,48.8356,48.8409,48.8196,48.8249,59800.0
2013-08-08 14:45:00,91.51,91.54,91.51,91.53,19700.0,48.8196,48.8356,48.8196,48.8303,19700.0
2013-08-08 14:50:00,91.53,91.54,91.51,91.51,18900.0,48.8303,48.8356,48.8196,48.8196,18900.0
2013-08-08 14:55:00,91.51,91.52,91.51,91.51,12500.0,48.8196,48.8249,48.8196,48.8196,12500.0
2013-08-08 15:00:00,91.51,91.51,91.5,91.5,29500.0,48.8196,48.8196,48.8143,48.8143,29500.0
2013-08-08 15:05:00,91.49,91.51,91.49,91.5,15000.0,48.8089,48.8196,48.8089,48.8143,15000.0
2013-08-08 15:10:00,91.5,91.5,91.49,91.49,18000.0,48.8143,48.8143,48.8089,48.8089,18000.0
2013-08-08 15:15:00,91.49,91.5,91.49,91.49,13000.0,48.8089,48.8143,48.8089,48.8089,13000.0
2013-08-08 15:20:00,91.49,91.5,91.48,91.49,15700.0,48.8089,48.8143,48.8036,48.8089,15700.0
2013-08-08 15:25:00,91.49,91.5,91.49,91.49,9400.0,48.8089,48.8143,48.8089,48.8089,9400.0
2013-08-08 15:30:00,91.49,91.5,91.49,91.5,6300.0,48.8089,48.8143,48.8089,48.8143,6300.0
2013-08-08 15:35:00,91.5,91.52,91.49,91.5,35700.0,48.8143,48.8249,48.8089,48.8143,35700.0
2013-08-08 15:40:00,91.5,91.53,91.5,91.5,18400.0,48.8143,48.8303,48.8143,48.8143,18400.0
2013-08-08 15:45:00,91.5,91.51,91.48,91.5,27600.0,48.8143,48.8196,48.8036,48.8143,27600.0
2013-08-08 15:50:00,91.51,91.51,91.48,91.49,33900.0,48.8196,48.8196,48.8036,48.8089,33900.0
2013-08-08 15:55:00,91.5,91.56,91.46,91.55,78800.0,48.8143,48.8463,48.7929,48.8409,78800.0
2013-08-09 09:30:00,91.43,91.51,91.12,91.26,105400.0,48.7769,48.8196,48.6115,48.6862,105400.0
2013-08-09 09:35:00,91.28,91.48,91.28,91.47,31200.0,48.6969,48.8036,48.6969,48.7982,31200.0
2013-08-09 09:40:00,91.47,91.52,91.43,91.5,58300.0,48.7982,48.8249,48.7769,48.8143,58300.0
2013-08-09 09:45:00,91.5,91.52,91.49,91.51,10200.0,48.8143,48.8249,48.8089,48.8196,10200.0
2013-08-09 09:50:00,91.51,91.63,91.47,91.6,40600.0,48.8196,48.8836,48.7982,48.8676,40600.0
2013-08-09 09:55:00,91.59,91.61,91.55,91.59,46000.0,48.8623,48.8729,48.8409,48.8623,46000.0
2013-08-09 10:00:00,91.57,91.59,91.49,91.53,17900.0,48.8516,48.8623,48.8089,48.8303,17900.0
2013-08-09 10:05:00,91.52,91.54,91.44,91.49,25900.0,48.8249,48.8356,48.7822,48.8089,25900.0
2013-08-09 10:10:00,91.5,91.53,91.46,91.51,25500.0,48.8143,48.8303,48.7929,48.8196,25500.0
2013-08-09 10:15:00,91.53,91.56,91.5,91.51,27200.0,48.8303,48.8463,48.8143,48.8196,27200.0
2013-08-09 10:20:00,91.49,91.5,91.46,91.47,16700.0,48.8089,48.8143,48.7929,48.7982,16700.0
2013-08-09 10:25:00,91.47,91.52,91.47,91.51,13400.0,48.7982,48.8249,48.7982,48.8196,13400.0
2013-08-09 10:30:00,91.53,91.53,91.48,91.48,9100.0,48.8303,48.8303,48.8036,48.8036,9100.0
2013-08-09 10:35:00,91.49,91.51,91.47,91.51,9300.0,48.8089,48.8196,48.7982,48.8196,9300.0
2013-08-09 10:40:00,91.51,91.53,91.5,91.53,18200.0,48.8196,48.8303,48.8143,48.8303,18200.0
2013-08-09 10:45:00,91.53,91.58,91.52,91.53,18300.0,48.8303,48.8569,48.8249,48.8303,18300.0
2013-08-09 10:50:00,91.53,91.55,91.48,91.48,17800.0,48.8303,48.8409,48.8036,48.8036,17800.0
2013-08-09 10:55:00,91.49,91.5,91.45,91.45,11900.0,48.8089,48.8143,48.7876,48.7876,11900.0
2013-08-09 11:00:00,91.45,91.46,91.44,91.45,47900.0,48.7876,48.7929,48.7822,48.7876,47900.0
2013-08-09 11:05:00,91.45,91.47,91.44,91.46,37000.0,48.7876,48.7982,48.7822,48.7929,37000.0
2013-08-09 11:10:00,91.47,91.48,91.45,91.47,11000.0,48.7982,48.8036,48.7876,48.7982,11000.0
2013-08-09 11:15:00,91.47,91.47,91.47,91.47,4900.0,48.7982,48.7982,48.7982,48.7982,4900.0
2013-08-09 11:20:00,91.46,91.47,91.41,91.42,59000.0,48.7929,48.7982,48.7662,48.7716,59000.0
2013-08-09 11:25:00,91.41,91.41,91.38,91.4,61700.0,48.7662,48.7662,48.7502,48.7609,61700.0
2013-08-09 11:30:00,91.42,91.44,91.4,91.43,7300.0,48.7716,48.7822,48.7609,48.7769,7300.0
2013-08-09 11:35:00,91.44,91.45,91.43,91.45,6600.0,48.7822,48.7876,48.7769,48.7876,6600.0
2013-08-09 11:40:00,91.46,91.49,91.46,91.47,11000.0,48.7929,48.8089,48.7929,48.7982,11000.0
2013-08-09 11:45:00,91.47,91.48,91.45,91.48,11600.0,48.7982,48.8036,48.7876,48.8036,11600.0
2013-08-09 11:50:00,91.5,91.5,91.48,91.48,2200.0,48.8143,48.8143,48.8036,48.8036,2200.0
2013-08-09 11:55:00,91.48,91.5,91.47,91.48,7300.0,48.8036,48.8143,48.7982,48.8036,7300.0
2013-08-09 12:00:00,91.48,91.5,91.47,91.48,7200.0,48.8036,48.8143,48.7982,48.8036,7200.0
2013-08-09 12:05:00,91.48,91.51,91.46,91.51,14900.0,48.8036,48.8196,48.7929,48.8196,14900.0
2013-08-09 12:10:00,91.52,91.56,91.51,91.56,10700.0,48.8249,48.8463,48.8196,48.8463,10700.0
2013-08-09 12:15:00,91.56,91.57,91.55,91.57,13900.0,48.8463,48.8516,48.8409,48.8516,13900.0
2013-08-09 12:20:00,91.56,91.59,91.56,91.57,13000.0,48.8463,48.8623,48.8463,48.8516,13000.0
2013-08-09 12:25:00,91.58,91.58,91.57,91.58,2600.0,48.8569,48.8569,48.8516,48.8569,2600.0
2013-08-09 12:30:00,91.58,91.62,91.57,91.61,22800.0,48.8569,48.8783,48.8516,48.8729,22800.0
2013-08-09 12:35:00,91.61,91.64,91.61,91.63,19500.0,48.8729,48.8889,48.8729,48.8836,19500.0
2013-08-09 12:40:00,91.63,91.65,91.61,91.61,31300.0,48.8836,48.8943,48.8729,48.8729,31300.0
2013-08-09 12:45:00,91.6,91.61,91.58,91.59,7900.0,48.8676,48.8729,48.8569,48.8623,7900.0
2013-08-09 12:50:00,91.59,91.61,91.57,91.57,23200.0,48.8623,48.8729,48.8516,48.8516,23200.0
2013-08-09 12:55:00,91.58,91.6,91.58,91.59,11000.0,48.8569,48.8676,48.8569,48.8623,11000.0
2013-08-09 13:00:00,91.57,91.58,91.54,91.55,13700.0,48.8516,48.8569,48.8356,48.8409,13700.0
2013-08-09 13:05:00,91.55,91.56,91.54,91.56,12800.0,48.8409,48.8463,48.8356,48.8463,12800.0
2013-08-09 13:10:00,91.56,91.59,91.56,91.58,13000.0,48.8463,48.8623,48.8463,48.8569,13000.0
2013-08-09 13:15:00,91.58,91.59,91.58,91.59,14800.0,48.8569,48.8623,48.8569,48.8623,14800.0
2013-08-09 13:20:00,91.59,91.62,91.59,91.61,26600.0,48.8623,48.8783,48.8623,48.8729,26600.0
2013-08-09 13:25:00,91.6,91.62,91.6,91.61,11300.0,48.8676,48.8783,48.8676,48.8729,11300.0
2013-08-09 13:30:00,91.61,91.63,91.6,91.62,23900.0,48.8729,48.8836,48.8676,48.8783,23900.0
2013-08-09 13:35:00,91.62,91.63,91.61,91.62,35600.0,48.8783,48.8836,48.8729,48.8783,35600.0
2013-08-09 13:40:00,91.62,91.62,91.61,91.61,8500.0,48.8783,48.8783,48.8729,48.8729,8500.0
2013-08-09 13:45:00,91.62,91.63,91.56,91.57,11600.0,48.8783,48.8836,48.8463,48.8516,11600.0
2013-08-09 13:50:00,91.58,91.63,91.57,91.62,12600.0,48.8569,48.8836,48.8516,48.8783,12600.0
2013-08-09 13:55:00,91.62,91.63,91.61,91.62,10300.0,48.8783,48.8836,48.8729,48.8783,10300.0
2013-08-09 14:00:00,91.63,91.66,91.62,91.65,24600.0,48.8836,48.8996,48.8783,48.8943,24600.0
2013-08-09 14:05:00,91.65,91.66,91.58,91.59,37800.0,48.8943,48.8996,48.8569,48.8623,37800.0
2013-08-09 14:10:00,91.59,91.62,91.58,91.62,14000.0,48.8623,48.8783,48.8569,48.8783,14000.0
2013-08-09 14:15:00,91.62,91.62,91.58,91.61,27200.0,48.8783,48.8783,48.8569,48.8729,27200.0
2013-08-09 14:20:00,91.62,91.64,91.61,91.64,26400.0,48.8783,48.8889,48.8729,48.8889,26400.0
2013-08-09 14:25:00,91.64,91.66,91.63,91.66,7500.0,48.8889,48.8996,48.8836,48.8996,7500.0
2013-08-09 14:30:00,91.65,91.66,91.65,91.66,23200.0,48.8943,48.8996,48.8943,48.8996,23200.0
2013-08-09 14:35:00,91.66,91.68,91.62,91.64,34600.0,48.8996,48.9103,48.8783,48.8889,34600.0
2013-08-09 14:40:00,91.64,91.64,91.62,91.62,23500.0,48.8889,48.8889,48.8783,48.8783,23500.0
2013-08-09 14:45:00,91.63,91.63,91.6,91.6,9700.0,48.8836,48.8836,48.8676,48.8676,9700.0
2013-08-09 14:50:00,91.61,91.61,91.59,91.61,7500.0,48.8729,48.8729,48.8623,48.8729,7500.0
2013-08-09 14:55:00,91.61,91.61,91.61,91.61,5700.0,48.8729,48.8729,48.8729,48.8729,5700.0
2013-08-09 15:00:00,91.61,91.62,91.58,91.61,38200.0,48.8729,48.8783,48.8569,48.8729,38200.0
2013-08-09 15:05:00,91.61,91.61,91.59,91.61,6700.0,48.8729,48.8729,48.8623,48.8729,6700.0
2013-08-09 15:10:00,91.61,91.63,91.6,91.63,15700.0,48.8729,48.8836,48.8676,48.8836,15700.0
2013-08-09 15:15:00,91.63,91.63,91.62,91.63,11000.0,48.8836,48.8836,48.8783,48.8836,11000.0
2013-08-09 15:20:00,91.63,91.63,91.62,91.63,56500.0,48.8836,48.8836,48.8783,48.8836,56500.0
2013-08-09 15:25:00,91.62,91.63,91.62,91.63,4800.0,48.8783,48.8836,48.8783,48.8836,4800.0
2013-08-09 15:30:00,91.62,91.63,91.62,91.63,6000.0,48.8783,48.8836,48.8783,48.8836,6000.0
2013-08-09 15:35:00,91.63,91.63,91.62,91.63,5500.0,48.8836,48.8836,48.8783,48.8836,5500.0
2013-08-09 15:40:00,91.63,91.63,91.62,91.63,6200.0,48.8836,48.8836,48.8783,48.8836,6200.0
2013-08-09 15:45:00,91.63,91.64,91.62,91.63,35800.0,48.8836,48.8889,48.8783,48.8836,35800.0
2013-08-09 15:50:00,91.63,91.63,91.62,91.63,17900.0,48.8836,48.8836,48.8783,48.8836,17900.0
2013-08-09 15:55:00,91.62,91.63,91.57,91.59,65900.0,48.8783,48.8836,48.8516,48.8623,65900.0
2013-08-12 09:30:00,91.44,91.58,91.42,91.52,88000.0,48.7822,48.8569,48.7716,48.8249,88000.0
2013-08-12 09:35:00,91.52,91.6,91.48,91.6,38700.0,48.8249,48.8676,48.8036,48.8676,38700.0
2013-08-12 09:40:00,91.6,91.61,91.55,91.55,19600.0,48.8676,48.8729,48.8409,48.8409,19600.0
2013-08-12 09:45:00,91.55,91.61,91.55,91.56,9700.0,48.8409,48.8729,48.8409,48.8463,9700.0
2013-08-12 09:50:00,91.56,91.66,91.56,91.58,17300.0,48.8463,48.8996,48.8463,48.8569,17300.0
2013-08-12 09:55:00,91.58,91.58,91.54,91.55,23900.0,48.8569,48.8569,48.8356,48.8409,23900.0
2013-08-12 10:00:00,91.54,91.6,91.54,91.6,56400.0,48.8356,48.8676,48.8356,48.8676,56400.0
2013-08-12 10:05:00,91.6,91.69,91.59,91.67,67900.0,48.8676,48.9156,48.8623,48.9049,67900.0
2013-08-12 10:10:00,91.68,91.7,91.66,91.7,79600.0,48.9103,48.921,48.8996,48.921,79600.0
2013-08-12 10:15:00,91.7,91.72,91.66,91.7,145300.0,48.921,48.9316,48.8996,48.921,145300.0
2013-08-12 10:20:00,91.71,91.71,91.67,91.69,46400.0,48.9263,48.9263,48.9049,48.9156,46400.0
2013-08-12 10:25:00,91.7,91.71,91.66,91.68,81000.0,48.921,48.9263,48.8996,48.9103,81000.0
2013-08-12 10:30:00,91.69,91.69,91.67,91.68,14100.0,48.9156,48.9156,48.9049,48.9103,14100.0
2013-08-12 10:35:00,91.68,91.7,91.55,91.68,119500.0,48.9103,48.921,48.8409,48.9103,119500.0
2013-08-12 10:40:00,91.67,91.68,91.61,91.61,23900.0,48.9049,48.9103,48.8729,48.8729,23900.0
2013-08-12 10:45:00,91.61,91.62,91.58,91.58,25900.0,48.8729,48.8783,48.8569,48.8569,25900.0
2013-08-12 10:50:00,91.58,91.59,91.56,91.57,22300.0,48.8569,48.8623,48.8463,48.8516,22300.0
2013-08-12 10:55:00,91.57,91.61,91.55,91.6,20700.0,48.8516,48.8729,48.8409,48.8676,20700.0
2013-08-12 11:00:00,91.6,91.65,91.58,91.58,24500.0,48.8676,48.8943,48.8569,48.8569,24500.0
2013-08-12 11:05:00,91.58,91.58,91.55,91.56,35500.0,48.8569,48.8569,48.8409,48.8463,35500.0
2013-08-12 11:10:00,91.56,91.59,91.54,91.57,17700.0,48.8463,48.8623,48.8356,48.8516,17700.0
2013-08-12 11:15:00,91.58,91.6,91.58,91.59,9400.0,48.8569,48.8676,48.8569,48.8623,9400.0
2013-08-12 11:20:00,91.59,91.59,91.56,91.59,18000.0,48.8623,48.8623,48.8463,48.8623,18000.0
2013-08-12 11:25:00,91.58,91.6,91.56,91.6,8200.0,48.8569,48.8676,48.8463,48.8676,8200.0
2013-08-12 11:30:00,91.59,91.61,91.52,91.52,52800.0,48.8623,48.8729,48.8249,48.8249,52800.0
2013-08-12 11:35:00,91.52,91.52,91.49,91.5,31400.0,48.8249,48.8249,48.8089,48.8143,31400.0
2013-08-12 11:40:00,91.5,91.5,91.48,91.48,32000.0,48.8143,48.8143,48.8036,48.8036,32000.0
2013-08-12 11:45:00,91.49,91.49,91.48,91.48,5600.0,48.8089,48.8089,48.8036,48.8036,5600.0
2013-08-12 11:50:00,91.48,91.48,91.45,91.45,33100.0,48.8036,48.8036,48.7876,48.7876,33100.0
2013-08-12 11:55:00,91.46,91.48,91.46,91.47,13200.0,48.7929,48.8036,48.7929,48.7982,13200.0
2013-08-12 12:00:00,91.48,91.48,91.46,91.46,6800.0,48.8036,48.8036,48.7929,48.7929,6800.0
2013-08-12 12:05:00,91.47,91.47,91.45,91.45,34800.0,48.7982,48.7982,48.7876,48.7876,34800.0
2013-08-12 12:10:00,91.45,91.46,91.44,91.46,52300.0,48.7876,48.7929,48.7822,48.7929,52300.0
2013-08-12 12:15:00,91.45,91.48,91.44,91.47,15000.0,48.7876,48.8036,48.7822,48.7982,15000.0
2013-08-12 12:20:00,91.48,91.49,91.48,91.48,2700.0,48.8036,48.8089,48.8036,48.8036,2700.0
2013-08-12 12:25:00,91.49,91.49,91.46,91.47,16100.0,48.8089,48.8089,48.7929,48.7982,16100.0
2013-08-12 12:30:00,91.48,91.48,91.46,91.48,29900.0,48.8036,48.8036,48.7929,48.8036,29900.0
2013-08-12 12:35:00,91.48,91.49,91.44,91.45,19600.0,48.8036,48.8089,48.7822,48.7876,19600.0
2013-08-12 12:40:00,91.44,91.47,91.44,91.47,11000.0,48.7822,48.7982,48.7822,48.7982,11000.0
2013-08-12 12:45:00,91.46,91.47,91.46,91.47,15700.0,48.7929,48.7982,48.7929,48.7982,15700.0
2013-08-12 12:50:00,91.47,91.47,91.46,91.47,6600.0,48.7982,48.7982,48.7929,48.7982,6600.0
2013-08-12 12:55:00,91.47,91.48,91.46,91.48,13900.0,48.7982,48.8036,48.7929,48.8036,13900.0
2013-08-12 13:00:00,91.48,91.49,91.46,91.47,10400.0,48.8036,48.8089,48.7929,48.7982,10400.0
2013-08-12 13:05:00,91.46,91.47,91.46,91.46,3800.0,48.7929,48.7982,48.7929,48.7929,3800.0
2013-08-12 13:10:00,91.46,91.49,91.45,91.46,48600.0,48.7929,48.8089,48.7876,48.7929,48600.0
2013-08-12 13:15:00,91.46,91.46,91.43,91.46,24900.0,48.7929,48.7929,48.7769,48.7929,24900.0
2013-08-12 13:20:00,91.46,91.47,91.45,91.46,22500.0,48.7929,48.7982,48.7876,48.7929,22500.0
2013-08-12 13:25:00,91.46,91.46,91.45,91.46,14300.0,48.7929,48.7929,48.7876,48.7929,14300.0
2013-08-12 13:30:00,91.46,91.49,91.44,91.48,26300.0,48.7929,48.8089,48.7822,48.8036,26300.0
2013-08-12 13:35:00,91.47,91.48,91.44,91.45,64200.0,48.7982,48.8036,48.7822,48.7876,64200.0
2013-08-12 13:40:00,91.45,91.49,91.45,91.48,43900.0,48.7876,48.8089,48.7876,48.8036,43900.0
2013-08-12 13:45:00,91.48,91.49,91.46,91.48,16000.0,48.8036,48.8089,48.7929,48.8036,16000.0
2013-08-12 13:50:00,91.49,91.49,91.43,91.44,22600.0,48.8089,48.8089,48.7769,48.7822,22600.0
2013-08-12 13:55:00,91.44,91.48,91.44,91.47,28800.0,48.7822,48.8036,48.7822,48.7982,28800.0
2013-08-12 14:00:00,91.47,91.52,91.46,91.52,7800.0,48.7982,48.8249,48.7929,48.8249,7800.0
2013-08-12 14:05:00,91.54,91.62,91.51,91.58,527800.0,48.8356,48.8783,48.8196,48.8569,527800.0
2013-08-12 14:10:00,91.58,91.58,91.53,91.54,24400.0,48.8569,48.8569,48.8303,48.8356,24400.0
2013-08-12 14:15:00,91.54,91.55,91.53,91.54,19900.0,48.8356,48.8409,48.8303,48.8356,19900.0
2013-08-12 14:20:00,91.54,91.55,91.5,91.51,27600.0,48.8356,48.8409,48.8143,48.8196,27600.0
2013-08-12 14:25:00,91.51,91.52,91.51,91.52,2700.0,48.8196,48.8249,48.8196,48.8249,2700.0
2013-08-12 14:30:00,91.51,91.51,91.49,91.49,19900.0,48.8196,48.8196,48.8089,48.8089,19900.0
2013-08-12 14:35:00,91.49,91.5,91.48,91.49,10600.0,48.8089,48.8143,48.8036,48.8089,10600.0
2013-08-12 14:40:00,91.5,91.53,91.5,91.52,6200.0,48.8143,48.8303,48.8143,48.8249,6200.0
2013-08-12 14:45:00,91.53,91.54,91.53,91.54,6900.0,48.8303,48.8356,48.8303,48.8356,6900.0
2013-08-12 14:50:00,91.53,91.54,91.48,91.54,25100.0,48.8303,48.8356,48.8036,48.8356,25100.0
2013-08-12 14:55:00,91.53,91.54,91.53,91.54,10100.0,48.8303,48.8356,48.8303,48.8356,10100.0
2013-08-12 15:00:00,91.54,91.54,91.51,91.53,10500.0,48.8356,48.8356,48.8196,48.8303,10500.0
2013-08-12 15:05:00,91.53,91.53,91.49,91.52,10600.0,48.8303,48.8303,48.8089,48.8249,10600.0
2013-08-12 15:10:00,91.52,91.54,91.52,91.52,23500.0,48.8249,48.8356,48.8249,48.8249,23500.0
2013-08-12 15:15:00,91.52,91.54,91.52,91.53,12100.0,48.8249,48.8356,48.8249,48.8303,12100.0
2013-08-12 15:20:00,91.53,91.56,91.52,91.56,16500.0,48.8303,48.8463,48.8249,48.8463,16500.0
2013-08-12 15:25:00,91.56,91.57,91.5,91.51,28400.0,48.8463,48.8516,48.8143,48.8196,28400.0
2013-08-12 15:30:00,91.5,91.54,91.5,91.52,28500.0,48.8143,48.8356,48.8143,48.8249,28500.0
2013-08-12 15:35:00,91.51,91.54,91.5,91.52,55700.0,48.8196,48.8356,48.8143,48.8249,55700.0
2013-08-12 15:40:00,91.52,91.53,91.49,91.52,22100.0,48.8249,48.8303,48.8089,48.8249,22100.0
2013-08-12 15:45:00,91.51,91.56,91.51,91.56,67100.0,48.8196,48.8463,48.8196,48.8463,67100.0
2013-08-12 15:50:00,91.56,91.58,91.51,91.52,80200.0,48.8463,48.8569,48.8196,48.8249,80200.0
2013-08-12 15:55:00,91.52,91.55,91.44,91.51,198800.0,48.8249,48.8409,48.7822,48.8196,198800.0
2013-08-13 09:30:00,91.48,91.56,91.41,91.48,38400.0,48.8036,48.8463,48.7662,48.8036,38400.0
2013-08-13 09:35:00,91.5,91.57,91.45,91.45,18000.0,48.8143,48.8516,48.7876,48.7876,18000.0
2013-08-13 09:40:00,91.45,91.47,91.43,91.47,27700.0,48.7876,48.7982,48.7769,48.7982,27700.0
2013-08-13 09:45:00,91.47,91.47,91.43,91.45,37100.0,48.7982,48.7982,48.7769,48.7876,37100.0
2013-08-13 09:50:00,91.45,91.47,91.42,91.46,58400.0,48.7876,48.7982,48.7716,48.7929,58400.0
2013-08-13 09:55:00,91.46,91.46,91.43,91.45,31200.0,48.7929,48.7929,48.7769,48.7876,31200.0
2013-08-13 10:00:00,91.44,91.46,91.39,91.4,56100.0,48.7822,48.7929,48.7556,48.7609,56100.0
2013-08-13 10:05:00,91.39,91.42,91.35,91.41,17100.0,48.7556,48.7716,48.7342,48.7662,17100.0
2013-08-13 10:10:00,91.41,91.42,91.37,91.41,14500.0,48.7662,48.7716,48.7449,48.7662,14500.0
2013-08-13 10:15:00,91.42,91.42,91.39,91.41,44300.0,48.7716,48.7716,48.7556,48.7662,44300.0
2013-08-13 10:20:00,91.42,91.44,91.39,91.42,28100.0,48.7716,48.7822,48.7556,48.7716,28100.0
2013-08-13 10:25:00,91.41,91.43,91.39,91.41,16600.0,48.7662,48.7769,48.7556,48.7662,16600.0
2013-08-13 10:30:00,91.41,91.41,91.38,91.41,21200.0,48.7662,48.7662,48.7502,48.7662,21200.0
2013-08-13 10:35:00,91.4,91.43,91.4,91.42,18500.0,48.7609,48.7769,48.7609,48.7716,18500.0
2013-08-13 10:40:00,91.43,91.44,91.42,91.43,24400.0,48.7769,48.7822,48.7716,48.7769,24400.0
2013-08-13 10:45:00,91.43,91.43,91.34,91.37,47000.0,48.7769,48.7769,48.7289,48.7449,47000.0
2013-08-13 10:50:00,91.37,91.4,91.36,91.37,41700.0,48.7449,48.7609,48.7396,48.7449,41700.0
2013-08-13 10:55:00,91.37,91.37,91.34,91.34,47000.0,48.7449,48.7449,48.7289,48.7289,47000.0
2013-08-13 11:00:00,91.33,91.36,91.33,91.35,19200.0,48.7236,48.7396,48.7236,48.7342,19200.0
2013-08-13 11:05:00,91.34,91.35,91.33,91.34,18000.0,48.7289,48.7342,48.7236,48.7289,18000.0
2013-08-13 11:10:00,91.34,91.35,91.3,91.31,65100.0,48.7289,48.7342,48.7076,48.7129,65100.0
2013-08-13 11:15:00,91.31,91.34,91.3,91.31,30900.0,48.7129,48.7289,48.7076,48.7129,30900.0
2013-08-13 11:20:00,91.33,91.35,91.31,91.32,22600.0,48.7236,48.7342,48.7129,48.7182,22600.0
2013-08-13 11:25:00,91.33,91.35,91.31,91.34,25200.0,48.7236,48.7342,48.7129,48.7289,25200.0
2013-08-13 11:30:00,91.34,91.41,91.34,91.4,44700.0,48.7289,48.7662,48.7289,48.7609,44700.0
2013-08-13 11:35:00,91.39,91.4,91.35,91.35,41200.0,48.7556,48.7609,48.7342,48.7342,41200.0
2013-08-13 11:40:00,91.35,91.36,91.35,91.35,13000.0,48.7342,48.7396,48.7342,48.7342,13000.0
2013-08-13 11:45:00,91.35,91.43,91.32,91.33,55000.0,48.7342,48.7769,48.7182,48.7236,55000.0
2013-08-13 11:50:00,91.33,91.37,91.33,91.37,35400.0,48.7236,48.7449,48.7236,48.7449,35400.0
2013-08-13 11:55:00,91.37,91.38,91.36,91.37,35400.0,48.7449,48.7502,48.7396,48.7449,35400.0
2013-08-13 12:00:00,91.37,91.37,91.36,91.36,16100.0,48.7449,48.7449,48.7396,48.7396,16100.0
2013-08-13 12:05:00,91.36,91.44,91.36,91.42,23600.0,48.7396,48.7822,48.7396,48.7716,23600.0
2013-08-13 12:10:00,91.42,91.43,91.4,91.4,12800.0,48.7716,48.7769,48.7609,48.7609,12800.0
2013-08-13 12:15:00,91.39,91.42,91.38,91.41,14900.0,48.7556,48.7716,48.7502,48.7662,14900.0
2013-08-13 12:20:00,91.41,91.42,91.38,91.38,8600.0,48.7662,48.7716,48.7502,48.7502,8600.0
2013-08-13 12:25:00,91.39,91.42,91.38,91.42,9000.0,48.7556,48.7716,48.7502,48.7716,9000.0
2013-08-13 12:30:00,91.41,91.43,91.41,91.42,23400.0,48.7662,48.7769,48.7662,48.7716,23400.0
2013-08-13 12:35:00,91.43,91.44,91.42,91.43,21700.0,48.7769,48.7822,48.7716,48.7769,21700.0
2013-08-13 12:40:00,91.43,91.44,91.43,91.43,11700.0,48.7769,48.7822,48.7769,48.7769,11700.0
2013-08-13 12:45:00,91.43,91.45,91.41,91.45,20100.0,48.7769,48.7876,48.7662,48.7876,20100.0
2013-08-13 12:50:00,91.46,91.54,91.46,91.51,18700.0,48.7929,48.8356,48.7929,48.8196,18700.0
2013-08-13 12:55:00,91.5,91.5,91.43,91.44,15000.0,48.8143,48.8143,48.7769,48.7822,15000.0
2013-08-13 13:00:00,91.43,91.45,91.41,91.44,32400.0,48.7769,48.7876,48.7662,48.7822,32400.0
2013-08-13 13:05:00,91.43,91.47,91.43,91.45,16800.0,48.7769,48.7982,48.7769,48.7876,16800.0
2013-08-13 13:10:00,91.45,91.46,91.45,91.45,2600.0,48.7876,48.7929,48.7876,48.7876,2600.0
2013-08-13 13:15:00,91.45,91.47,91.44,91.44,39300.0,48.7876,48.7982,48.7822,48.7822,39300.0
2013-08-13 13:20:00,91.44,91.52,91.44,91.51,19900.0,48.7822,48.8249,48.7822,48.8196,19900.0
2013-08-13 13:25:00,91.51,91.53,91.51,91.53,5000.0,48.8196,48.8303,48.8196,48.8303,5000.0
2013-08-13 13:30:00,91.53,91.53,91.48,91.49,12200.0,48.8303,48.8303,48.8036,48.8089,12200.0
2013-08-13 13:35:00,91.5,91.5,91.45,91.45,11400.0,48.8143,48.8143,48.7876,48.7876,11400.0
2013-08-13 13:40:00,91.45,91.5,91.45,91.48,19600.0,48.7876,48.8143,48.7876,48.8036,19600.0
2013-08-13 13:45:00,91.47,91.48,91.46,91.47,2700.0,48.7982,48.8036,48.7929,48.7982,2700.0
2013-08-13 13:50:00,91.47,91.48,91.46,91.48,5700.0,48.7982,48.8036,48.7929,48.8036,5700.0
2013-08-13 13:55:00,91.48,91.48,91.47,91.48,3400.0,48.8036,48.8036,48.7982,48.8036,3400.0
2013-08-13 14:00:00,91.47,91.48,91.47,91.48,5100.0,48.7982,48.8036,48.7982,48.8036,5100.0
2013-08-13 14:05:00,91.48,91.48,91.46,91.47,23800.0,48.8036,48.8036,48.7929,48.7982,23800.0
2013-08-13 14:10:00,91.47,91.48,91.45,91.47,114300.0,48.7982,48.8036,48.7876,48.7982,114300.0
2013-08-13 14:15:00,91.46,91.47,91.42,91.43,7400.0,48.7929,48.7982,48.7716,48.7769,7400.0
2013-08-13 14:20:00,91.43,91.45,91.43,91.44,4200.0,48.7769,48.7876,48.7769,48.7822,4200.0
2013-08-13 14:25:00,91.44,91.45,91.43,91.43,8900.0,48.7822,48.7876,48.7769,48.7769,8900.0
2013-08-13 14:30:00,91.43,91.44,91.4,91.42,22100.0,48.7769,48.7822,48.7609,48.7716,22100.0
2013-08-13 14:35:00,91.42,91.43,91.4,91.41,15300.0,48.7716,48.7769,48.7609,48.7662,15300.0
2013-08-13 14:40:00,91.42,91.46,91.42,91.43,14800.0,48.7716,48.7929,48.7716,48.7769,14800.0
2013-08-13 14:45:00,91.44,91.44,91.4,91.4,5200.0,48.7822,48.7822,48.7609,48.7609,5200.0
2013-08-13 14:50:00,91.41,91.45,91.4,91.45,10100.0,48.7662,48.7876,48.7609,48.7876,10100.0
2013-08-13 14:55:00,91.44,91.46,91.43,91.44,6700.0,48.7822,48.7929,48.7769,48.7822,6700.0
2013-08-13 15:00:00,91.44,91.46,91.41,91.42,16700.0,48.7822,48.7929,48.7662,48.7716,16700.0
2013-08-13 15:05:00,91.43,91.44,91.41,91.43,9700.0,48.7769,48.7822,48.7662,48.7769,9700.0
2013-08-13 15:10:00,91.43,91.45,91.42,91.45,9800.0,48.7769,48.7876,48.7716,48.7876,9800.0
2013-08-13 15:15:00,91.45,91.45,91.43,91.44,9300.0,48.7876,48.7876,48.7769,48.7822,9300.0
2013-08-13 15:20:00,91.45,91.47,91.44,91.47,11000.0,48.7876,48.7982,48.7822,48.7982,11000.0
2013-08-13 15:25:00,91.46,91.47,91.44,91.45,8800.0,48.7929,48.7982,48.7822,48.7876,8800.0
2013-08-13 15:30:00,91.44,91.46,91.42,91.46,14400.0,48.7822,48.7929,48.7716,48.7929,14400.0
2013-08-13 15:35:00,91.45,91.46,91.42,91.44,29000.0,48.7876,48.7929,48.7716,48.7822,29000.0
2013-08-13 15:40:00,91.43,91.45,91.43,91.45,12400.0,48.7769,48.7876,48.7769,48.7876,12400.0
2013-08-13 15:45:00,91.46,91.49,91.45,91.45,37600.0,48.7929,48.8089,48.7876,48.7876,37600.0
2013-08-13 15:50:00,91.46,91.48,91.45,91.48,57900.0,48.7929,48.8036,48.7876,48.8036,57900.0
2013-08-13 15:55:00,91.49,91.51,91.47,91.49,222400.0,48.8089,48.8196,48.7982,48.8089,222400.0
2013-08-14 09:30:00,91.43,91.45,91.42,91.45,41500.0,48.7769,48.7876,48.7716,48.7876,41500.0
2013-08-14 09:35:00,91.45,91.45,91.39,91.45,37300.0,48.7876,48.7876,48.7556,48.7876,37300.0
2013-08-14 09:40:00,91.45,91.46,91.37,91.4,31500.0,48.7876,48.7929,48.7449,48.7609,31500.0
2013-08-14 09:45:00,91.4,91.41,91.37,91.4,16400.0,48.7609,48.7662,48.7449,48.7609,16400.0
2013-08-14 09:50:00,91.4,91.42,91.37,91.38,34100.0,48.7609,48.7716,48.7449,48.7502,34100.0
2013-08-14 09:55:00,91.39,91.45,91.37,91.38,31200.0,48.7556,48.7876,48.7449,48.7502,31200.0
2013-08-14 10:00:00,91.38,91.4,91.37,91.4,39500.0,48.7502,48.7609,48.7449,48.7609,39500.0
2013-08-14 10:05:00,91.4,91.4,91.36,91.36,24500.0,48.7609,48.7609,48.7396,48.7396,24500.0
2013-08-14 10:10:00,91.37,91.41,91.34,91.41,62500.0,48.7449,48.7662,48.7289,48.7662,62500.0
2013-08-14 10:15:00,91.41,91.41,91.4,91.4,36600.0,48.7662,48.7662,48.7609,48.7609,36600.0
2013-08-14 10:20:00,91.41,91.41,91.37,91.41,89500.0,48.7662,48.7662,48.7449,48.7662,89500.0
2013-08-14 10:25:00,91.41,91.44,91.39,91.41,41100.0,48.7662,48.7822,48.7556,48.7662,41100.0
2013-08-14 10:30:00,91.4,91.45,91.4,91.42,31800.0,48.7609,48.7876,48.7609,48.7716,31800.0
2013-08-14 10:35:00,91.41,91.42,91.39,91.39,33400.0,48.7662,48.7716,48.7556,48.7556,33400.0
2013-08-14 10:40:00,91.39,91.4,91.38,91.4,84800.0,48.7556,48.7609,48.7502,48.7609,84800.0
2013-08-14 10:45:00,91.4,91.49,91.33,91.4,513500.0,48.7609,48.8089,48.7236,48.7609,513500.0
2013-08-14 10:50:00,91.39,91.4,91.36,91.37,46200.0,48.7556,48.7609,48.7396,48.7449,46200.0
2013-08-14 10:55:00,91.36,91.4,91.36,91.38,40100.0,48.7396,48.7609,48.7396,48.7502,40100.0
2013-08-14 11:00:00,91.37,91.38,91.34,91.37,56700.0,48.7449,48.7502,48.7289,48.7449,56700.0
2013-08-14 11:05:00,91.36,91.37,91.34,91.35,77000.0,48.7396,48.7449,48.7289,48.7342,77000.0
2013-08-14 11:10:00,91.36,91.36,91.34,91.34,19500.0,48.7396,48.7396,48.7289,48.7289,19500.0
2013-08-14 11:15:00,91.35,91.36,91.33,91.35,28100.0,48.7342,48.7396,48.7236,48.7342,28100.0
2013-08-14 11:20:00,91.34,91.35,91.32,91.33,22500.0,48.7289,48.7342,48.7182,48.7236,22500.0
2013-08-14 11:25:00,91.33,91.34,91.31,91.32,99700.0,48.7236,48.7289,48.7129,48.7182,99700.0
2013-08-14 11:30:00,91.33,91.35,91.32,91.34,49700.0,48.7236,48.7342,48.7182,48.7289,49700.0
2013-08-14 11:35:00,91.32,91.33,91.32,91.33,8300.0,48.7182,48.7236,48.7182,48.7236,8300.0
2013-08-14 11:40:00,91.32,91.36,91.32,91.36,37100.0,48.7182,48.7396,48.7182,48.7396,37100.0
2013-08-14 11:45:00,91.36,91.36,91.35,91.36,27400.0,48.7396,48.7396,48.7342,48.7396,27400.0
2013-08-14 11:50:00,91.36,91.36,91.35,91.36,26100.0,48.7396,48.7396,48.7342,48.7396,26100.0
2013-08-14 11:55:00,91.36,91.36,91.34,91.35,33000.0,48.7396,48.7396,48.7289,48.7342,33000.0
2013-08-14 12:00:00,91.35,91.38,91.35,91.38,24600.0,48.7342,48.7502,48.7342,48.7502,24600.0
2013-08-14 12:05:00,91.38,91.39,91.37,91.37,25400.0,48.7502,48.7556,48.7449,48.7449,25400.0
2013-08-14 12:10:00,91.37,91.4,91.37,91.4,23100.0,48.7449,48.7609,48.7449,48.7609,23100.0
2013-08-14 12:15:00,91.4,91.4,91.39,91.4,12200.0,48.7609,48.7609,48.7556,48.7609,12200.0
2013-08-14 12:20:00,91.39,91.41,91.39,91.41,19400.0,48.7556,48.7662,48.7556,48.7662,19400.0
2013-08-14 12:25:00,91.41,91.43,91.4,91.43,25400.0,48.7662,48.7769,48.7609,48.7769,25400.0
2013-08-14 12:30:00,91.43,91.43,91.41,91.41,27600.0,48.7769,48.7769,48.7662,48.7662,27600.0
2013-08-14 12:35:00,91.4,91.43,91.4,91.43,39200.0,48.7609,48.7769,48.7609,48.7769,39200.0
2013-08-14 12:40:00,91.42,91.43,91.42,91.43,23000.0,48.7716,48.7769,48.7716,48.7769,23000.0
2013-08-14 12:45:00,91.43,91.43,91.41,91.41,27200.0,48.7769,48.7769,48.7662,48.7662,27200.0
2013-08-14 12:50:00,91.41,91.42,91.41,91.42,60400.0,48.7662,48.7716,48.7662,48.7716,60400.0
2013-08-14 12:55:00,91.41,91.42,91.37,91.38,14500.0,48.7662,48.7716,48.7449,48.7502,14500.0
2013-08-14 13:00:00,91.38,91.38,91.37,91.38,11600.0,48.7502,48.7502,48.7449,48.7502,11600.0
2013-08-14 13:05:00,91.38,91.39,91.37,91.39,15000.0,48.7502,48.7556,48.7449,48.7556,15000.0
2013-08-14 13:10:00,91.38,91.39,91.36,91.36,26500.0,48.7502,48.7556,48.7396,48.7396,26500.0
2013-08-14 13:15:00,91.37,91.38,91.36,91.38,40300.0,48.7449,48.7502,48.7396,48.7502,40300.0
2013-08-14 13:20:00,91.37,91.38,91.37,91.38,10900.0,48.7449,48.7502,48.7449,48.7502,10900.0
2013-08-14 13:25:00,91.38,91.38,91.37,91.37,15700.0,48.7502,48.7502,48.7449,48.7449,15700.0
2013-08-14 13:30:00,91.38,91.38,91.36,91.36,22000.0,48.7502,48.7502,48.7396,48.7396,22000.0
2013-08-14 13:35:00,91.36,91.37,91.34,91.35,16500.0,48.7396,48.7449,48.7289,48.7342,16500.0
2013-08-14 13:40:00,91.35,91.37,91.34,91.36,45300.0,48.7342,48.7449,48.7289,48.7396,45300.0
2013-08-14 13:45:00,91.35,91.36,91.34,91.35,24700.0,48.7342,48.7396,48.7289,48.7342,24700.0
2013-08-14 13:50:00,91.35,91.35,91.34,91.35,8900.0,48.7342,48.7342,48.7289,48.7342,8900.0
2013-08-14 13:55:00,91.35,91.36,91.33,91.36,37800.0,48.7342,48.7396,48.7236,48.7396,37800.0
2013-08-14 14:00:00,91.35,91.37,91.34,91.34,29200.0,48.7342,48.7449,48.7289,48.7289,29200.0
2013-08-14 14:05:00,91.33,91.36,91.32,91.32,30600.0,48.7236,48.7396,48.7182,48.7182,30600.0
2013-08-14 14:10:00,91.33,91.33,91.3,91.3,72800.0,48.7236,48.7236,48.7076,48.7076,72800.0
2013-08-14 14:15:00,91.3,91.33,91.3,91.32,20400.0,48.7076,48.7236,48.7076,48.7182,20400.0
2013-08-14 14:20:00,91.32,91.34,91.32,91.33,35700.0,48.7182,48.7289,48.7182,48.7236,35700.0
2013-08-14 14:25:00,91.33,91.34,91.3,91.32,27600.0,48.7236,48.7289,48.7076,48.7182,27600.0
2013-08-14 14:30:00,91.31,91.31,91.3,91.3,13700.0,48.7129,48.7129,48.7076,48.7076,13700.0
2013-08-14 14:35:00,91.3,91.31,91.29,91.29,12000.0,48.7076,48.7129,48.7022,48.7022,12000.0
2013-08-14 14:40:00,91.29,91.3,91.26,91.27,123500.0,48.7022,48.7076,48.6862,48.6916,123500.0
2013-08-14 14:45:00,91.28,91.31,91.27,91.28,40000.0,48.6969,48.7129,48.6916,48.6969,40000.0
2013-08-14 14:50:00,91.29,91.29,91.26,91.26,23400.0,48.7022,48.7022,48.6862,48.6862,23400.0
2013-08-14 14:55:00,91.26,91.31,91.26,91.31,46000.0,48.6862,48.7129,48.6862,48.7129,46000.0
2013-08-14 15:00:00,91.31,91.34,91.28,91.29,49400.0,48.7129,48.7289,48.6969,48.7022,49400.0
2013-08-14 15:05:00,91.28,91.32,91.28,91.31,19900.0,48.6969,48.7182,48.6969,48.7129,19900.0
2013-08-14 15:10:00,91.31,91.33,91.3,91.32,19500.0,48.7129,48.7236,48.7076,48.7182,19500.0
2013-08-14 15:15:00,91.32,91.32,91.3,91.3,36100.0,48.7182,48.7182,48.7076,48.7076,36100.0
2013-08-14 15:20:00,91.3,91.31,91.29,91.3,36300.0,48.7076,48.7129,48.7022,48.7076,36300.0
2013-08-14 15:25:00,91.3,91.31,91.29,91.31,27400.0,48.7076,48.7129,48.7022,48.7129,27400.0
2013-08-14 15:30:00,91.3,91.33,91.3,91.32,115800.0,48.7076,48.7236,48.7076,48.7182,115800.0
2013-08-14 15:35:00,91.31,91.32,91.28,91.31,164400.0,48.7129,48.7182,48.6969,48.7129,164400.0
2013-08-14 15:40:00,91.31,91.33,91.31,91.33,78300.0,48.7129,48.7236,48.7129,48.7236,78300.0
2013-08-14 15:45:00,91.33,91.33,91.31,91.32,318300.0,48.7236,48.7236,48.7129,48.7182,318300.0
2013-08-14 15:50:00,91.32,91.35,91.32,91.32,709800.0,48.7182,48.7342,48.7182,48.7182,709800.0
2013-08-14 15:55:00,91.32,91.34,91.31,91.33,153200.0,48.7182,48.7289,48.7129,48.7236,153200.0
2013-08-15 09:30:00,91.02,91.06,90.95,90.97,159500.0,48.5582,48.5795,48.5208,48.5315,159500.0
2013-08-15 09:35:00,90.97,91.0,90.95,90.99,181700.0,48.5315,48.5475,48.5208,48.5422,181700.0
2013-08-15 09:40:00,91.0,91.0,90.92,90.95,307800.0,48.5475,48.5475,48.5048,48.5208,307800.0
2013-08-15 09:45:00,90.95,90.95,90.9,90.9,170900.0,48.5208,48.5208,48.4942,48.4942,170900.0
2013-08-15 09:50:00,90.9,90.91,90.85,90.86,107200.0,48.4942,48.4995,48.4675,48.4728,107200.0
2013-08-15 09:55:00,90.86,90.86,90.83,90.83,120800.0,48.4728,48.4728,48.4568,48.4568,120800.0
2013-08-15 10:00:00,90.83,90.86,90.82,90.86,194800.0,48.4568,48.4728,48.4515,48.4728,194800.0
2013-08-15 10:05:00,90.85,90.87,90.8,90.81,137700.0,48.4675,48.4782,48.4408,48.4461,137700.0
2013-08-15 10:10:00,90.81,90.81,90.76,90.8,129200.0,48.4461,48.4461,48.4195,48.4408,129200.0
2013-08-15 10:15:00,90.8,90.8,90.76,90.77,68700.0,48.4408,48.4408,48.4195,48.4248,68700.0
2013-08-15 10:20:00,90.76,90.8,90.75,90.8,207100.0,48.4195,48.4408,48.4141,48.4408,207100.0
2013-08-15 10:25:00,90.81,90.84,90.8,90.84,70900.0,48.4461,48.4621,48.4408,48.4621,70900.0
2013-08-15 10:30:00,90.84,90.84,90.76,90.77,247900.0,48.4621,48.4621,48.4195,48.4248,247900.0
2013-08-15 10:35:00,90.77,90.81,90.75,90.81,150000.0,48.4248,48.4461,48.4141,48.4461,150000.0
2013-08-15 10:40:00,90.8,90.81,90.77,90.79,64500.0,48.4408,48.4461,48.4248,48.4355,64500.0
2013-08-15 10:45:00,90.78,90.79,90.76,90.78,84800.0,48.4301,48.4355,48.4195,48.4301,84800.0
2013-08-15 10:50:00,90.78,90.79,90.75,90.76,58100.0,48.4301,48.4355,48.4141,48.4195,58100.0
2013-08-15 10:55:00,90.77,90.78,90.75,90.75,46300.0,48.4248,48.4301,48.4141,48.4141,46300.0
2013-08-15 11:00:00,90.76,90.83,90.76,90.82,60600.0,48.4195,48.4568,48.4195,48.4515,60600.0
2013-08-15 11:05:00,90.83,90.83,90.81,90.83,33300.0,48.4568,48.4568,48.4461,48.4568,33300.0
2013-08-15 11:10:00,90.84,90.89,90.84,90.87,22700.0,48.4621,48.4888,48.4621,48.4782,22700.0
2013-08-15 11:15:00,90.87,90.93,90.86,90.9,59400.0,48.4782,48.5102,48.4728,48.4942,59400.0
2013-08-15 11:20:00,90.9,90.93,90.88,90.92,34900.0,48.4942,48.5102,48.4835,48.5048,34900.0
2013-08-15 11:25:00,90.91,90.98,90.91,90.97,71300.0,48.4995,48.5368,48.4995,48.5315,71300.0
2013-08-15 11:30:00,90.96,90.97,90.94,90.94,58400.0,48.5262,48.5315,48.5155,48.5155,58400.0
2013-08-15 11:35:00,90.95,90.97,90.94,90.97,25000.0,48.5208,48.5315,48.5155,48.5315,25000.0
2013-08-15 11:40:00,90.97,90.97,90.95,90.96,23900.0,48.5315,48.5315,48.5208,48.5262,23900.0
2013-08-15 11:45:00,90.95,90.97,90.95,90.97,34500.0,48.5208,48.5315,48.5208,48.5315,34500.0
2013-08-15 11:50:00,90.97,90.99,90.94,90.96,103500.0,48.5315,48.5422,48.5155,48.5262,103500.0
2013-08-15 11:55:00,90.97,91.0,90.97,90.98,33900.0,48.5315,48.5475,48.5315,48.5368,33900.0
2013-08-15 12:00:00,90.99,91.0,90.99,91.0,6700.0,48.5422,48.5475,48.5422,48.5475,6700.0
2013-08-15 12:05:00,91.0,91.01,90.97,91.01,38000.0,48.5475,48.5528,48.5315,48.5528,38000.0
2013-08-15 12:10:00,91.01,91.01,90.98,91.01,19300.0,48.5528,48.5528,48.5368,48.5528,19300.0
2013-08-15 12:15:00,91.0,91.01,91.0,91.0,9800.0,48.5475,48.5528,48.5475,48.5475,9800.0
2013-08-15 12:20:00,91.0,91.03,91.0,91.02,26400.0,48.5475,48.5635,48.5475,48.5582,26400.0
2013-08-15 12:25:00,91.03,91.05,91.02,91.04,29300.0,48.5635,48.5742,48.5582,48.5688,29300.0
2013-08-15 12:30:00,91.04,91.07,91.03,91.06,24900.0,48.5688,48.5849,48.5635,48.5795,24900.0
2013-08-15 12:35:00,91.06,91.07,91.04,91.06,34800.0,48.5795,48.5849,48.5688,48.5795,34800.0
2013-08-15 12:40:00,91.06,91.06,91.05,91.05,38000.0,48.5795,48.5795,48.5742,48.5742,38000.0
2013-08-15 12:45:00,91.06,91.09,91.02,91.03,414700.0,48.5795,48.5955,48.5582,48.5635,414700.0
2013-08-15 12:50:00,91.03,91.04,91.02,91.02,5200.0,48.5635,48.5688,48.5582,48.5582,5200.0
2013-08-15 12:55:00,91.02,91.02,90.98,91.0,30700.0,48.5582,48.5582,48.5368,48.5475,30700.0
2013-08-15 13:00:00,91.0,91.01,90.99,90.99,60200.0,48.5475,48.5528,48.5422,48.5422,60200.0
2013-08-15 13:05:00,90.99,90.99,90.95,90.98,189900.0,48.5422,48.5422,48.5208,48.5368,189900.0
2013-08-15 13:10:00,90.98,90.98,90.94,90.96,56600.0,48.5368,48.5368,48.5155,48.5262,56600.0
2013-08-15 13:15:00,90.96,90.96,90.91,90.92,52800.0,48.5262,48.5262,48.4995,48.5048,52800.0
2013-08-15 13:20:00,90.91,90.97,90.91,90.95,35300.0,48.4995,48.5315,48.4995,48.5208,35300.0
2013-08-15 13:25:00,90.95,90.97,90.91,90.93,12100.0,48.5208,48.5315,48.4995,48.5102,12100.0
2013-08-15 13:30:00,90.93,90.96,90.92,90.96,26700.0,48.5102,48.5262,48.5048,48.5262,26700.0
2013-08-15 13:35:00,90.96,90.97,90.95,90.95,22200.0,48.5262,48.5315,48.5208,48.5208,22200.0
2013-08-15 13:40:00,90.95,90.99,90.95,90.99,49300.0,48.5208,48.5422,48.5208,48.5422,49300.0
2013-08-15 13:45:00,90.98,90.99,90.96,90.96,28000.0,48.5368,48.5422,48.5262,48.5262,28000.0
2013-08-15 13:50:00,90.96,91.0,90.96,90.98,27600.0,48.5262,48.5475,48.5262,48.5368,27600.0
2013-08-15 13:55:00,90.98,91.0,90.97,90.99,34300.0,48.5368,48.5475,48.5315,48.5422,34300.0
2013-08-15 14:00:00,90.98,90.98,90.96,90.97,26100.0,48.5368,48.5368,48.5262,48.5315,26100.0
2013-08-15 14:05:00,90.96,90.96,90.94,90.95,50800.0,48.5262,48.5262,48.5155,48.5208,50800.0
2013-08-15 14:10:00,90.95,91.01,90.95,90.98,178400.0,48.5208,48.5528,48.5208,48.5368,178400.0
2013-08-15 14:15:00,90.98,90.99,90.93,90.95,286900.0,48.5368,48.5422,48.5102,48.5208,286900.0
2013-08-15 14:20:00,90.95,90.96,90.94,90.96,54800.0,48.5208,48.5262,48.5155,48.5262,54800.0
2013-08-15 14:25:00,90.96,90.97,90.94,90.96,94400.0,48.5262,48.5315,48.5155,48.5262,94400.0
2013-08-15 14:30:00,90.95,90.96,90.94,90.94,41700.0,48.5208,48.5262,48.5155,48.5155,41700.0
2013-08-15 14:35:00,90.95,90.96,90.94,90.94,39300.0,48.5208,48.5262,48.5155,48.5155,39300.0
2013-08-15 14:40:00,90.95,90.96,90.94,90.94,22300.0,48.5208,48.5262,48.5155,48.5155,22300.0
2013-08-15 14:45:00,90.94,90.95,90.93,90.95,46000.0,48.5155,48.5208,48.5102,48.5208,46000.0
2013-08-15 14:50:00,90.94,90.94,90.91,90.91,32300.0,48.5155,48.5155,48.4995,48.4995,32300.0
2013-08-15 14:55:00,90.92,90.94,90.91,90.93,47500.0,48.5048,48.5155,48.4995,48.5102,47500.0
2013-08-15 15:00:00,90.94,90.95,90.92,90.92,16700.0,48.5155,48.5208,48.5048,48.5048,16700.0
2013-08-15 15:05:00,90.93,90.93,90.92,90.92,14100.0,48.5102,48.5102,48.5048,48.5048,14100.0
2013-08-15 15:10:00,90.92,90.93,90.91,90.91,33500.0,48.5048,48.5102,48.4995,48.4995,33500.0
2013-08-15 15:15:00,90.91,90.91,90.82,90.83,62200.0,48.4995,48.4995,48.4515,48.4568,62200.0
2013-08-15 15:20:00,90.83,90.88,90.83,90.87,45200.0,48.4568,48.4835,48.4568,48.4782,45200.0
2013-08-15 15:25:00,90.88,90.9,90.88,90.88,17100.0,48.4835,48.4942,48.4835,48.4835,17100.0
2013-08-15 15:30:00,90.88,90.9,90.85,90.86,34800.0,48.4835,48.4942,48.4675,48.4728,34800.0
2013-08-15 15:35:00,90.85,90.9,90.85,90.87,38200.0,48.4675,48.4942,48.4675,48.4782,38200.0
2013-08-15 15:40:00,90.87,90.88,90.83,90.88,61500.0,48.4782,48.4835,48.4568,48.4835,61500.0
2013-08-15 15:45:00,90.87,90.9,90.87,90.89,88000.0,48.4782,48.4942,48.4782,48.4888,88000.0
2013-08-15 15:50:00,90.89,90.9,90.84,90.84,173800.0,48.4888,48.4942,48.4621,48.4621,173800.0
2013-08-15 15:55:00,90.84,90.85,90.82,90.83,224000.0,48.4621,48.4675,48.4515,48.4568,224000.0
2013-08-16 09:30:00,91.06,91.06,90.83,90.92,53600.0,48.5795,48.5795,48.4568,48.5048,53600.0
2013-08-16 09:35:00,90.91,90.96,90.89,90.96,43600.0,48.4995,48.5262,48.4888,48.5262,43600.0
2013-08-16 09:40:00,90.96,90.97,90.92,90.93,28100.0,48.5262,48.5315,48.5048,48.5102,28100.0
2013-08-16 09:45:00,90.92,91.01,90.92,91.0,44000.0,48.5048,48.5528,48.5048,48.5475,44000.0
2013-08-16 09:50:00,91.0,91.01,90.96,90.98,35400.0,48.5475,48.5528,48.5262,48.5368,35400.0
2013-08-16 09:55:00,91.0,91.01,90.94,90.96,96700.0,48.5475,48.5528,48.5155,48.5262,96700.0
2013-08-16 10:00:00,90.97,90.99,90.94,90.97,47000.0,48.5315,48.5422,48.5155,48.5315,47000.0
2013-08-16 10:05:00,90.97,90.99,90.92,90.93,66700.0,48.5315,48.5422,48.5048,48.5102,66700.0
2013-08-16 10:10:00,90.92,90.93,90.9,90.93,119300.0,48.5048,48.5102,48.4942,48.5102,119300.0
2013-08-16 10:15:00,90.93,90.94,90.89,90.92,65100.0,48.5102,48.5155,48.4888,48.5048,65100.0
2013-08-16 10:20:00,90.92,90.93,90.91,90.92,27100.0,48.5048,48.5102,48.4995,48.5048,27100.0
2013-08-16 10:25:00,90.92,90.95,90.92,90.94,39400.0,48.5048,48.5208,48.5048,48.5155,39400.0
2013-08-16 10:30:00,90.94,90.95,90.93,90.94,15000.0,48.5155,48.5208,48.5102,48.5155,15000.0
2013-08-16 10:35:00,90.95,90.98,90.94,90.96,47200.0,48.5208,48.5368,48.5155,48.5262,47200.0
2013-08-16 10:40:00,90.96,90.96,90.94,90.96,26100.0,48.5262,48.5262,48.5155,48.5262,26100.0
2013-08-16 10:45:00,90.96,90.96,90.92,90.94,29700.0,48.5262,48.5262,48.5048,48.5155,29700.0
2013-08-16 10:50:00,90.95,90.97,90.94,90.96,34100.0,48.5208,48.5315,48.5155,48.5262,34100.0
2013-08-16 10:55:00,90.95,90.96,90.95,90.95,16900.0,48.5208,48.5262,48.5208,48.5208,16900.0
2013-08-16 11:00:00,90.95,90.96,90.93,90.93,83300.0,48.5208,48.5262,48.5102,48.5102,83300.0
2013-08-16 11:05:00,90.93,90.94,90.9,90.9,88900.0,48.5102,48.5155,48.4942,48.4942,88900.0
2013-08-16 11:10:00,90.9,90.93,90.88,90.9,242800.0,48.4942,48.5102,48.4835,48.4942,242800.0
2013-08-16 11:15:00,90.9,90.96,90.9,90.95,118900.0,48.4942,48.5262,48.4942,48.5208,118900.0
2013-08-16 11:20:00,90.95,90.95,90.93,90.95,19600.0,48.5208,48.5208,48.5102,48.5208,19600.0
2013-08-16 11:25:00,90.95,90.98,90.95,90.96,10200.0,48.5208,48.5368,48.5208,48.5262,10200.0
2013-08-16 11:30:00,90.97,91.0,90.97,91.0,18500.0,48.5315,48.5475,48.5315,48.5475,18500.0
2013-08-16 11:35:00,90.99,91.03,90.99,91.03,20500.0,48.5422,48.5635,48.5422,48.5635,20500.0
2013-08-16 11:40:00,91.04,91.09,91.04,91.09,62300.0,48.5688,48.5955,48.5688,48.5955,62300.0
2013-08-16 11:45:00,91.09,91.09,91.07,91.07,21100.0,48.5955,48.5955,48.5849,48.5849,21100.0
2013-08-16 11:50:00,91.08,91.1,91.07,91.07,180200.0,48.5902,48.6009,48.5849,48.5849,180200.0
2013-08-16 11:55:00,91.08,91.08,91.05,91.07,48000.0,48.5902,48.5902,48.5742,48.5849,48000.0
2013-08-16 12:00:00,91.07,91.07,91.06,91.06,19000.0,48.5849,48.5849,48.5795,48.5795,19000.0
2013-08-16 12:05:00,91.06,91.07,91.04,91.04,115500.0,48.5795,48.5849,48.5688,48.5688,115500.0
2013-08-16 12:10:00,91.04,91.05,91.03,91.04,15200.0,48.5688,48.5742,48.5635,48.5688,15200.0
2013-08-16 12:15:00,91.03,91.04,91.03,91.03,25100.0,48.5635,48.5688,48.5635,48.5635,25100.0
2013-08-16 12:20:00,91.04,91.04,90.99,91.0,67800.0,48.5688,48.5688,48.5422,48.5475,67800.0
2013-08-16 12:25:00,90.99,91.01,90.97,90.98,72400.0,48.5422,48.5528,48.5315,48.5368,72400.0
2013-08-16 12:30:00,90.98,91.0,90.96,90.97,116800.0,48.5368,48.5475,48.5262,48.5315,116800.0
2013-08-16 12:35:00,90.96,90.96,90.93,90.93,51500.0,48.5262,48.5262,48.5102,48.5102,51500.0
2013-08-16 12:40:00,90.93,90.94,90.91,90.92,14300.0,48.5102,48.5155,48.4995,48.5048,14300.0
2013-08-16 12:45:00,90.92,90.93,90.88,90.88,155200.0,48.5048,48.5102,48.4835,48.4835,155200.0
2013-08-16 12:50:00,90.88,90.88,90.86,90.86,18600.0,48.4835,48.4835,48.4728,48.4728,18600.0
2013-08-16 12:55:00,90.86,90.88,90.82,90.83,96000.0,48.4728,48.4835,48.4515,48.4568,96000.0
2013-08-16 13:00:00,90.84,90.84,90.74,90.76,205400.0,48.4621,48.4621,48.4088,48.4195,205400.0
2013-08-16 13:05:00,90.77,90.79,90.72,90.72,392100.0,48.4248,48.4355,48.3981,48.3981,392100.0
2013-08-16 13:10:00,90.72,90.73,90.71,90.73,71100.0,48.3981,48.4035,48.3928,48.4035,71100.0
2013-08-16 13:15:00,90.72,90.72,90.7,90.7,138200.0,48.3981,48.3981,48.3875,48.3875,138200.0
2013-08-16 13:20:00,90.7,90.71,90.65,90.69,94100.0,48.3875,48.3928,48.3608,48.3821,94100.0
2013-08-16 13:25:00,90.69,90.69,90.67,90.68,45200.0,48.3821,48.3821,48.3715,48.3768,45200.0
2013-08-16 13:30:00,90.67,90.69,90.66,90.68,30700.0,48.3715,48.3821,48.3661,48.3768,30700.0
2013-08-16 13:35:00,90.67,90.68,90.63,90.63,39800.0,48.3715,48.3768,48.3501,48.3501,39800.0
2013-08-16 13:40:00,90.63,90.66,90.6,90.61,62400.0,48.3501,48.3661,48.3341,48.3394,62400.0
2013-08-16 13:45:00,90.61,90.63,90.59,90.61,48700.0,48.3394,48.3501,48.3288,48.3394,48700.0
2013-08-16 13:50:00,90.61,90.62,90.6,90.6,26500.0,48.3394,48.3448,48.3341,48.3341,26500.0
2013-08-16 13:55:00,90.6,90.61,90.59,90.59,43700.0,48.3341,48.3394,48.3288,48.3288,43700.0
2013-08-16 14:00:00,90.59,90.6,90.58,90.59,46600.0,48.3288,48.3341,48.3234,48.3288,46600.0
2013-08-16 14:05:00,90.58,90.61,90.56,90.56,59400.0,48.3234,48.3394,48.3128,48.3128,59400.0
2013-08-16 14:10:00,90.56,90.58,90.52,90.52,65400.0,48.3128,48.3234,48.2914,48.2914,65400.0
2013-08-16 14:15:00,90.52,90.52,90.46,90.47,91500.0,48.2914,48.2914,48.2594,48.2648,91500.0
2013-08-16 14:20:00,90.47,90.48,90.45,90.45,123100.0,48.2648,48.2701,48.2541,48.2541,123100.0
2013-08-16 14:25:00,90.45,90.56,90.42,90.5,157200.0,48.2541,48.3128,48.2381,48.2808,157200.0
2013-08-16 14:30:00,90.5,90.5,90.48,90.5,68300.0,48.2808,48.2808,48.2701,48.2808,68300.0
2013-08-16 14:35:00,90.49,90.55,90.48,90.53,65600.0,48.2754,48.3074,48.2701,48.2968,65600.0
2013-08-16 14:40:00,90.53,90.55,90.53,90.54,40400.0,48.2968,48.3074,48.2968,48.3021,40400.0
2013-08-16 14:45:00,90.53,90.57,90.49,90.55,94400.0,48.2968,48.3181,48.2754,48.3074,94400.0
2013-08-16 14:50:00,90.56,90.61,90.55,90.61,48800.0,48.3128,48.3394,48.3074,48.3394,48800.0
2013-08-16 14:55:00,90.61,90.64,90.59,90.6,50500.0,48.3394,48.3555,48.3288,48.3341,50500.0
2013-08-16 15:00:00,90.61,90.63,90.6,90.6,62400.0,48.3394,48.3501,48.3341,48.3341,62400.0
2013-08-16 15:05:00,90.6,90.62,90.59,90.61,57400.0,48.3341,48.3448,48.3288,48.3394,57400.0
2013-08-16 15:10:00,90.61,90.62,90.58,90.61,114200.0,48.3394,48.3448,48.3234,48.3394,114200.0
2013-08-16 15:15:00,90.61,90.61,90.57,90.57,77800.0,48.3394,48.3394,48.3181,48.3181,77800.0
2013-08-16 15:20:00,90.57,90.59,90.55,90.58,79500.0,48.3181,48.3288,48.3074,48.3234,79500.0
2013-08-16 15:25:00,90.58,90.62,90.57,90.59,54000.0,48.3234,48.3448,48.3181,48.3288,54000.0
2013-08-16 15:30:00,90.58,90.61,90.58,90.6,102400.0,48.3234,48.3394,48.3234,48.3341,102400.0
2013-08-16 15:35:00,90.6,90.66,90.6,90.66,71400.0,48.3341,48.3661,48.3341,48.3661,71400.0
2013-08-16 15:40:00,90.65,90.66,90.64,90.65,130100.0,48.3608,48.3661,48.3555,48.3608,130100.0
2013-08-16 15:45:00,90.64,90.68,90.63,90.66,154700.0,48.3555,48.3768,48.3501,48.3661,154700.0
2013-08-16 15:50:00,90.67,90.67,90.55,90.58,182900.0,48.3715,48.3715,48.3074,48.3234,182900.0
2013-08-16 15:55:00,90.58,90.59,90.52,90.52,310900.0,48.3234,48.3288,48.2914,48.2914,310900.0
2013-08-19 09:30:00,90.57,90.63,90.51,90.58,109900.0,48.3181,48.3501,48.2861,48.3234,109900.0
2013-08-19 09:35:00,90.55,90.59,90.54,90.55,63800.0,48.3074,48.3288,48.3021,48.3074,63800.0
2013-08-19 09:40:00,90.55,90.58,90.55,90.58,48100.0,48.3074,48.3234,48.3074,48.3234,48100.0
2013-08-19 09:45:00,90.57,90.58,90.53,90.54,26500.0,48.3181,48.3234,48.2968,48.3021,26500.0
2013-08-19 09:50:00,90.54,90.54,90.46,90.48,55200.0,48.3021,48.3021,48.2594,48.2701,55200.0
2013-08-19 09:55:00,90.48,90.48,90.4,90.42,66100.0,48.2701,48.2701,48.2274,48.2381,66100.0
2013-08-19 10:00:00,90.42,90.59,90.42,90.51,105900.0,48.2381,48.3288,48.2381,48.2861,105900.0
2013-08-19 10:05:00,90.52,90.53,90.43,90.45,67000.0,48.2914,48.2968,48.2434,48.2541,67000.0
2013-08-19 10:10:00,90.45,90.5,90.45,90.48,26400.0,48.2541,48.2808,48.2541,48.2701,26400.0
2013-08-19 10:15:00,90.47,90.49,90.46,90.48,26800.0,48.2648,48.2754,48.2594,48.2701,26800.0
2013-08-19 10:20:00,90.47,90.47,90.45,90.47,17700.0,48.2648,48.2648,48.2541,48.2648,17700.0
2013-08-19 10:25:00,90.46,90.47,90.44,90.46,31400.0,48.2594,48.2648,48.2488,48.2594,31400.0
2013-08-19 10:30:00,90.46,90.47,90.46,90.47,23700.0,48.2594,48.2648,48.2594,48.2648,23700.0
2013-08-19 10:35:00,90.46,90.47,90.46,90.47,20700.0,48.2594,48.2648,48.2594,48.2648,20700.0
2013-08-19 10:40:00,90.47,90.55,90.46,90.54,119100.0,48.2648,48.3074,48.2594,48.3021,119100.0
2013-08-19 10:45:00,90.53,90.56,90.53,90.55,111400.0,48.2968,48.3128,48.2968,48.3074,111400.0
2013-08-19 10:50:00,90.55,90.56,90.52,90.54,36200.0,48.3074,48.3128,48.2914,48.3021,36200.0
2013-08-19 10:55:00,90.54,90.54,90.48,90.48,44800.0,48.3021,48.3021,48.2701,48.2701,44800.0
2013-08-19 11:00:00,90.48,90.48,90.45,90.45,37100.0,48.2701,48.2701,48.2541,48.2541,37100.0
2013-08-19 11:05:00,90.45,90.45,90.42,90.43,28000.0,48.2541,48.2541,48.2381,48.2434,28000.0
2013-08-19 11:10:00,90.43,90.48,90.43,90.44,62600.0,48.2434,48.2701,48.2434,48.2488,62600.0
2013-08-19 11:15:00,90.44,90.45,90.43,90.43,37200.0,48.2488,48.2541,48.2434,48.2434,37200.0
2013-08-19 11:20:00,90.43,90.43,90.41,90.42,26100.0,48.2434,48.2434,48.2327,48.2381,26100.0
2013-08-19 11:25:00,90.42,90.42,90.4,90.42,56700.0,48.2381,48.2381,48.2274,48.2381,56700.0
2013-08-19 11:30:00,90.43,90.43,90.35,90.38,254000.0,48.2434,48.2434,48.2007,48.2167,254000.0
2013-08-19 11:35:00,90.37,90.38,90.34,90.35,49600.0,48.2114,48.2167,48.1954,48.2007,49600.0
2013-08-19 11:40:00,90.34,90.39,90.34,90.37,48900.0,48.1954,48.2221,48.1954,48.2114,48900.0
2013-08-19 11:45:00,90.37,90.37,90.34,90.34,43000.0,48.2114,48.2114,48.1954,48.1954,43000.0
2013-08-19 11:50:00,90.34,90.34,90.29,90.31,363700.0,48.1954,48.1954,48.1687,48.1794,363700.0
2013-08-19 11:55:00,90.3,90.31,90.29,90.3,25900.0,48.1741,48.1794,48.1687,48.1741,25900.0
2013-08-19 12:00:00,90.29,90.3,90.27,90.29,49800.0,48.1687,48.1741,48.1581,48.1687,49800.0
2013-08-19 12:05:00,90.29,90.31,90.28,90.29,34300.0,48.1687,48.1794,48.1634,48.1687,34300.0
2013-08-19 12:10:00,90.28,90.32,90.27,90.31,37500.0,48.1634,48.1847,48.1581,48.1794,37500.0
2013-08-19 12:15:00,90.32,90.34,90.31,90.33,17600.0,48.1847,48.1954,48.1794,48.1901,17600.0
2013-08-19 12:20:00,90.32,90.33,90.28,90.29,19700.0,48.1847,48.1901,48.1634,48.1687,19700.0
2013-08-19 12:25:00,90.28,90.29,90.24,90.26,153900.0,48.1634,48.1687,48.1421,48.1527,153900.0
2013-08-19 12:30:00,90.25,90.27,90.24,90.27,80100.0,48.1474,48.1581,48.1421,48.1581,80100.0
2013-08-19 12:35:00,90.27,90.27,90.23,90.24,37500.0,48.1581,48.1581,48.1367,48.1421,37500.0
2013-08-19 12:40:00,90.24,90.24,90.19,90.21,194400.0,48.1421,48.1421,48.1154,48.1261,194400.0
2013-08-19 12:45:00,90.21,90.25,90.2,90.23,24600.0,48.1261,48.1474,48.1207,48.1367,24600.0
2013-08-19 12:50:00,90.24,90.24,90.19,90.2,42000.0,48.1421,48.1421,48.1154,48.1207,42000.0
2013-08-19 12:55:00,90.2,90.21,90.19,90.21,39300.0,48.1207,48.1261,48.1154,48.1261,39300.0
2013-08-19 13:00:00,90.21,90.21,90.16,90.16,63800.0,48.1261,48.1261,48.0994,48.0994,63800.0
2013-08-19 13:05:00,90.16,90.16,90.13,90.14,121400.0,48.0994,48.0994,48.0834,48.0887,121400.0
2013-08-19 13:10:00,90.14,90.14,90.11,90.12,62700.0,48.0887,48.0887,48.0727,48.078,62700.0
2013-08-19 13:15:00,90.11,90.14,90.11,90.12,75900.0,48.0727,48.0887,48.0727,48.078,75900.0
2013-08-19 13:20:00,90.13,90.13,90.1,90.12,40300.0,48.0834,48.0834,48.0674,48.078,40300.0
2013-08-19 13:25:00,90.12,90.12,90.11,90.11,44300.0,48.078,48.078,48.0727,48.0727,44300.0
2013-08-19 13:30:00,90.11,90.11,90.08,90.1,73200.0,48.0727,48.0727,48.0567,48.0674,73200.0
2013-08-19 13:35:00,90.1,90.11,90.09,90.1,42400.0,48.0674,48.0727,48.062,48.0674,42400.0
2013-08-19 13:40:00,90.1,90.12,90.09,90.09,55300.0,48.0674,48.078,48.062,48.062,55300.0
2013-08-19 13:45:00,90.1,90.13,90.07,90.12,90200.0,48.0674,48.0834,48.0514,48.078,90200.0
2013-08-19 13:50:00,90.12,90.14,90.11,90.12,27500.0,48.078,48.0887,48.0727,48.078,27500.0
2013-08-19 13:55:00,90.13,90.16,90.12,90.12,57000.0,48.0834,48.0994,48.078,48.078,57000.0
2013-08-19 14:00:00,90.13,90.16,90.11,90.11,94600.0,48.0834,48.0994,48.0727,48.0727,94600.0
2013-08-19 14:05:00,90.11,90.13,90.09,90.12,114300.0,48.0727,48.0834,48.062,48.078,114300.0
2013-08-19 14:10:00,90.13,90.13,90.1,90.12,96200.0,48.0834,48.0834,48.0674,48.078,96200.0
2013-08-19 14:15:00,90.12,90.13,90.1,90.1,30900.0,48.078,48.0834,48.0674,48.0674,30900.0
2013-08-19 14:20:00,90.11,90.13,90.09,90.1,247900.0,48.0727,48.0834,48.062,48.0674,247900.0
2013-08-19 14:25:00,90.11,90.11,90.09,90.1,67600.0,48.0727,48.0727,48.062,48.0674,67600.0
2013-08-19 14:30:00,90.1,90.11,90.06,90.07,57100.0,48.0674,48.0727,48.046,48.0514,57100.0
2013-08-19 14:35:00,90.07,90.09,90.04,90.06,136400.0,48.0514,48.062,48.0354,48.046,136400.0
2013-08-19 14:40:00,90.06,90.08,90.05,90.07,52200.0,48.046,48.0567,48.0407,48.0514,52200.0
2013-08-19 14:45:00,90.07,90.09,90.06,90.07,28200.0,48.0514,48.062,48.046,48.0514,28200.0
2013-08-19 14:50:00,90.07,90.08,90.05,90.05,32000.0,48.0514,48.0567,48.0407,48.0407,32000.0
2013-08-19 14:55:00,90.06,90.06,90.04,90.06,47700.0,48.046,48.046,48.0354,48.046,47700.0
2013-08-19 15:00:00,90.06,90.06,90.02,90.03,30600.0,48.046,48.046,48.0247,48.03,30600.0
2013-08-19 15:05:00,90.03,90.04,90.0,90.01,61300.0,48.03,48.0354,48.014,48.0194,61300.0
2013-08-19 15:10:00,90.0,90.02,89.98,90.01,118000.0,48.014,48.0247,48.0033,48.0194,118000.0
2013-08-19 15:15:00,90.0,90.03,90.0,90.01,34300.0,48.014,48.03,48.014,48.0194,34300.0
2013-08-19 15:20:00,90.01,90.01,89.97,90.01,40700.0,48.0194,48.0194,47.998,48.0194,40700.0
2013-08-19 15:25:00,90.01,90.01,89.94,89.95,47900.0,48.0194,48.0194,47.982,47.9873,47900.0
2013-08-19 15:30:00,89.95,89.97,89.94,89.94,33600.0,47.9873,47.998,47.982,47.982,33600.0
2013-08-19 15:35:00,89.94,89.94,89.89,89.9,144300.0,47.982,47.982,47.9553,47.9607,144300.0
2013-08-19 15:40:00,89.89,89.92,89.84,89.86,99200.0,47.9553,47.9713,47.9287,47.9393,99200.0
2013-08-19 15:45:00,89.87,89.91,89.85,89.85,96900.0,47.9447,47.966,47.934,47.934,96900.0
2013-08-19 15:50:00,89.86,89.92,89.8,89.88,426500.0,47.9393,47.9713,47.9073,47.95,426500.0
2013-08-19 15:55:00,89.87,89.95,89.83,89.94,612900.0,47.9447,47.9873,47.9233,47.982,612900.0
2013-08-20 09:30:00,90.3,90.44,90.29,90.35,146300.0,48.1741,48.2488,48.1687,48.2007,146300.0
2013-08-20 09:35:00,90.36,90.36,90.29,90.32,45100.0,48.2061,48.2061,48.1687,48.1847,45100.0
2013-08-20 09:40:00,90.31,90.38,90.28,90.35,67300.0,48.1794,48.2167,48.1634,48.2007,67300.0
2013-08-20 09:45:00,90.34,90.38,90.32,90.34,262100.0,48.1954,48.2167,48.1847,48.1954,262100.0
2013-08-20 09:50:00,90.34,90.37,90.3,90.36,103100.0,48.1954,48.2114,48.1741,48.2061,103100.0
2013-08-20 09:55:00,90.36,90.48,90.35,90.46,60700.0,48.2061,48.2701,48.2007,48.2594,60700.0
2013-08-20 10:00:00,90.46,90.56,90.44,90.54,49500.0,48.2594,48.3128,48.2488,48.3021,49500.0
2013-08-20 10:05:00,90.55,90.63,90.55,90.62,49900.0,48.3074,48.3501,48.3074,48.3448,49900.0
2013-08-20 10:10:00,90.62,90.7,90.59,90.66,47700.0,48.3448,48.3875,48.3288,48.3661,47700.0
2013-08-20 10:15:00,90.68,90.68,90.61,90.64,39800.0,48.3768,48.3768,48.3394,48.3555,39800.0
2013-08-20 10:20:00,90.68,90.77,90.67,90.72,158700.0,48.3768,48.4248,48.3715,48.3981,158700.0
2013-08-20 10:25:00,90.7,90.71,90.63,90.66,54300.0,48.3875,48.3928,48.3501,48.3661,54300.0
2013-08-20 10:30:00,90.66,90.7,90.64,90.7,182700.0,48.3661,48.3875,48.3555,48.3875,182700.0
2013-08-20 10:35:00,90.7,90.77,90.7,90.75,156400.0,48.3875,48.4248,48.3875,48.4141,156400.0
2013-08-20 10:40:00,90.75,90.75,90.7,90.71,42700.0,48.4141,48.4141,48.3875,48.3928,42700.0
2013-08-20 10:45:00,90.71,90.72,90.7,90.71,31800.0,48.3928,48.3981,48.3875,48.3928,31800.0
2013-08-20 10:50:00,90.7,90.71,90.67,90.71,22300.0,48.3875,48.3928,48.3715,48.3928,22300.0
2013-08-20 10:55:00,90.72,90.73,90.71,90.72,11000.0,48.3981,48.4035,48.3928,48.3981,11000.0
2013-08-20 11:00:00,90.73,90.79,90.73,90.74,45400.0,48.4035,48.4355,48.4035,48.4088,45400.0
2013-08-20 11:05:00,90.75,90.78,90.74,90.78,23900.0,48.4141,48.4301,48.4088,48.4301,23900.0
2013-08-20 11:10:00,90.79,90.83,90.77,90.83,43600.0,48.4355,48.4568,48.4248,48.4568,43600.0
2013-08-20 11:15:00,90.83,90.84,90.78,90.79,28100.0,48.4568,48.4621,48.4301,48.4355,28100.0
2013-08-20 11:20:00,90.79,90.81,90.79,90.81,18200.0,48.4355,48.4461,48.4355,48.4461,18200.0
2013-08-20 11:25:00,90.81,90.81,90.74,90.74,34000.0,48.4461,48.4461,48.4088,48.4088,34000.0
2013-08-20 11:30:00,90.74,90.8,90.71,90.79,46500.0,48.4088,48.4408,48.3928,48.4355,46500.0
2013-08-20 11:35:00,90.79,90.81,90.78,90.8,9800.0,48.4355,48.4461,48.4301,48.4408,9800.0
2013-08-20 11:40:00,90.8,90.81,90.77,90.79,19300.0,48.4408,48.4461,48.4248,48.4355,19300.0
2013-08-20 11:45:00,90.78,90.86,90.78,90.84,16300.0,48.4301,48.4728,48.4301,48.4621,16300.0
2013-08-20 11:50:00,90.84,90.85,90.82,90.82,16000.0,48.4621,48.4675,48.4515,48.4515,16000.0
2013-08-20 11:55:00,90.82,90.83,90.81,90.82,12000.0,48.4515,48.4568,48.4461,48.4515,12000.0
2013-08-20 12:00:00,90.82,90.83,90.81,90.83,19400.0,48.4515,48.4568,48.4461,48.4568,19400.0
2013-08-20 12:05:00,90.82,90.83,90.8,90.81,28400.0,48.4515,48.4568,48.4408,48.4461,28400.0
2013-08-20 12:10:00,90.79,90.81,90.79,90.79,13800.0,48.4355,48.4461,48.4355,48.4355,13800.0
2013-08-20 12:15:00,90.79,90.83,90.78,90.79,16900.0,48.4355,48.4568,48.4301,48.4355,16900.0
2013-08-20 12:20:00,90.8,90.83,90.8,90.81,9700.0,48.4408,48.4568,48.4408,48.4461,9700.0
2013-08-20 12:25:00,90.82,90.82,90.81,90.81,12100.0,48.4515,48.4515,48.4461,48.4461,12100.0
2013-08-20 12:30:00,90.82,90.82,90.78,90.78,12100.0,48.4515,48.4515,48.4301,48.4301,12100.0
2013-08-20 12:35:00,90.79,90.8,90.78,90.79,13000.0,48.4355,48.4408,48.4301,48.4355,13000.0
2013-08-20 12:40:00,90.78,90.81,90.78,90.8,13100.0,48.4301,48.4461,48.4301,48.4408,13100.0
2013-08-20 12:45:00,90.8,90.82,90.78,90.81,13000.0,48.4408,48.4515,48.4301,48.4461,13000.0
2013-08-20 12:50:00,90.8,90.82,90.79,90.79,11400.0,48.4408,48.4515,48.4355,48.4355,11400.0
2013-08-20 12:55:00,90.8,90.82,90.8,90.82,6100.0,48.4408,48.4515,48.4408,48.4515,6100.0
2013-08-20 13:00:00,90.81,90.83,90.8,90.82,23500.0,48.4461,48.4568,48.4408,48.4515,23500.0
2013-08-20 13:05:00,90.82,90.84,90.8,90.81,19900.0,48.4515,48.4621,48.4408,48.4461,19900.0
2013-08-20 13:10:00,90.82,90.82,90.79,90.79,12000.0,48.4515,48.4515,48.4355,48.4355,12000.0
2013-08-20 13:15:00,90.79,90.8,90.78,90.78,20300.0,48.4355,48.4408,48.4301,48.4301,20300.0
2013-08-20 13:20:00,90.78,90.78,90.74,90.78,39800.0,48.4301,48.4301,48.4088,48.4301,39800.0
2013-08-20 13:25:00,90.79,90.79,90.73,90.75,31700.0,48.4355,48.4355,48.4035,48.4141,31700.0
2013-08-20 13:30:00,90.74,90.77,90.74,90.77,24600.0,48.4088,48.4248,48.4088,48.4248,24600.0
2013-08-20 13:35:00,90.77,90.78,90.75,90.78,17300.0,48.4248,48.4301,48.4141,48.4301,17300.0
2013-08-20 13:40:00,90.78,90.82,90.74,90.81,36400.0,48.4301,48.4515,48.4088,48.4461,36400.0
2013-08-20 13:45:00,90.81,90.83,90.78,90.78,34800.0,48.4461,48.4568,48.4301,48.4301,34800.0
2013-08-20 13:50:00,90.79,90.8,90.77,90.8,18700.0,48.4355,48.4408,48.4248,48.4408,18700.0
2013-08-20 13:55:00,90.8,90.81,90.77,90.78,29400.0,48.4408,48.4461,48.4248,48.4301,29400.0
2013-08-20 14:00:00,90.77,90.78,90.76,90.76,5300.0,48.4248,48.4301,48.4195,48.4195,5300.0
2013-08-20 14:05:00,90.76,90.76,90.74,90.74,6600.0,48.4195,48.4195,48.4088,48.4088,6600.0
2013-08-20 14:10:00,90.74,90.76,90.72,90.73,59800.0,48.4088,48.4195,48.3981,48.4035,59800.0
2013-08-20 14:15:00,90.73,90.75,90.71,90.75,26000.0,48.4035,48.4141,48.3928,48.4141,26000.0
2013-08-20 14:20:00,90.74,90.74,90.73,90.73,7800.0,48.4088,48.4088,48.4035,48.4035,7800.0
2013-08-20 14:25:00,90.74,90.78,90.73,90.78,21900.0,48.4088,48.4301,48.4035,48.4301,21900.0
2013-08-20 14:30:00,90.78,90.81,90.76,90.76,14900.0,48.4301,48.4461,48.4195,48.4195,14900.0
2013-08-20 14:35:00,90.75,90.8,90.7,90.71,40400.0,48.4141,48.4408,48.3875,48.3928,40400.0
2013-08-20 14:40:00,90.72,90.75,90.71,90.72,24900.0,48.3981,48.4141,48.3928,48.3981,24900.0
2013-08-20 14:45:00,90.72,90.74,90.71,90.73,26800.0,48.3981,48.4088,48.3928,48.4035,26800.0
2013-08-20 14:50:00,90.73,90.75,90.73,90.75,51300.0,48.4035,48.4141,48.4035,48.4141,51300.0
2013-08-20 14:55:00,90.75,90.75,90.7,90.72,29200.0,48.4141,48.4141,48.3875,48.3981,29200.0
2013-08-20 15:00:00,90.73,90.73,90.71,90.73,9700.0,48.4035,48.4035,48.3928,48.4035,9700.0
2013-08-20 15:05:00,90.73,90.73,90.71,90.72,21400.0,48.4035,48.4035,48.3928,48.3981,21400.0
2013-08-20 15:10:00,90.72,90.75,90.71,90.71,42200.0,48.3981,48.4141,48.3928,48.3928,42200.0
2013-08-20 15:15:00,90.71,90.73,90.7,90.71,12200.0,48.3928,48.4035,48.3875,48.3928,12200.0
2013-08-20 15:20:00,90.71,90.72,90.67,90.68,93600.0,48.3928,48.3981,48.3715,48.3768,93600.0
2013-08-20 15:25:00,90.68,90.73,90.68,90.73,16100.0,48.3768,48.4035,48.3768,48.4035,16100.0
2013-08-20 15:30:00,90.73,90.77,90.71,90.74,35900.0,48.4035,48.4248,48.3928,48.4088,35900.0
2013-08-20 15:35:00,90.74,90.76,90.73,90.76,163400.0,48.4088,48.4195,48.4035,48.4195,163400.0
2013-08-20 15:40:00,90.76,90.84,90.76,90.83,52700.0,48.4195,48.4621,48.4195,48.4568,52700.0
2013-08-20 15:45:00,90.83,90.83,90.74,90.77,71600.0,48.4568,48.4568,48.4088,48.4248,71600.0
2013-08-20 15:50:00,90.77,90.83,90.76,90.81,54100.0,48.4248,48.4568,48.4195,48.4461,54100.0
2013-08-20 15:55:00,90.82,90.83,90.77,90.78,156300.0,48.4515,48.4568,48.4248,48.4301,156300.0
2013-08-21 09:30:00,90.67,90.78,90.59,90.62,46700.0,48.3715,48.4301,48.3288,48.3448,46700.0
2013-08-21 09:35:00,90.63,90.65,90.62,90.65,34500.0,48.3501,48.3608,48.3448,48.3608,34500.0
2013-08-21 09:40:00,90.65,90.7,90.63,90.69,59300.0,48.3608,48.3875,48.3501,48.3821,59300.0
2013-08-21 09:45:00,90.69,90.7,90.67,90.68,32800.0,48.3821,48.3875,48.3715,48.3768,32800.0
2013-08-21 09:50:00,90.68,90.69,90.66,90.66,44100.0,48.3768,48.3821,48.3661,48.3661,44100.0
2013-08-21 09:55:00,90.66,90.66,90.6,90.64,33700.0,48.3661,48.3661,48.3341,48.3555,33700.0
2013-08-21 10:00:00,90.63,90.69,90.63,90.66,7200.0,48.3501,48.3821,48.3501,48.3661,7200.0
2013-08-21 10:05:00,90.65,90.69,90.62,90.63,193100.0,48.3608,48.3821,48.3448,48.3501,193100.0
2013-08-21 10:10:00,90.63,90.65,90.61,90.61,26400.0,48.3501,48.3608,48.3394,48.3394,26400.0
2013-08-21 10:15:00,90.6,90.6,90.57,90.59,107900.0,48.3341,48.3341,48.3181,48.3288,107900.0
2013-08-21 10:20:00,90.59,90.68,90.59,90.68,26600.0,48.3288,48.3768,48.3288,48.3768,26600.0
2013-08-21 10:25:00,90.68,90.68,90.64,90.64,2800.0,48.3768,48.3768,48.3555,48.3555,2800.0
2013-08-21 10:30:00,90.65,90.68,90.61,90.64,27100.0,48.3608,48.3768,48.3394,48.3555,27100.0
2013-08-21 10:35:00,90.65,90.65,90.61,90.62,8700.0,48.3608,48.3608,48.3394,48.3448,8700.0
2013-08-21 10:40:00,90.63,90.69,90.63,90.67,20000.0,48.3501,48.3821,48.3501,48.3715,20000.0
2013-08-21 10:45:00,90.67,90.67,90.61,90.62,14900.0,48.3715,48.3715,48.3394,48.3448,14900.0
2013-08-21 10:50:00,90.62,90.63,90.59,90.6,88200.0,48.3448,48.3501,48.3288,48.3341,88200.0
2013-08-21 10:55:00,90.59,90.59,90.55,90.57,87100.0,48.3288,48.3288,48.3074,48.3181,87100.0
2013-08-21 11:00:00,90.56,90.6,90.55,90.59,11300.0,48.3128,48.3341,48.3074,48.3288,11300.0
2013-08-21 11:05:00,90.59,90.59,90.55,90.57,30700.0,48.3288,48.3288,48.3074,48.3181,30700.0
2013-08-21 11:10:00,90.56,90.56,90.54,90.56,15100.0,48.3128,48.3128,48.3021,48.3128,15100.0
2013-08-21 11:15:00,90.57,90.58,90.56,90.56,2500.0,48.3181,48.3234,48.3128,48.3128,2500.0
2013-08-21 11:20:00,90.56,90.56,90.54,90.54,9700.0,48.3128,48.3128,48.3021,48.3021,9700.0
2013-08-21 11:25:00,90.54,90.55,90.5,90.53,51500.0,48.3021,48.3074,48.2808,48.2968,51500.0
2013-08-21 11:30:00,90.53,90.55,90.53,90.55,8100.0,48.2968,48.3074,48.2968,48.3074,8100.0
2013-08-21 11:35:00,90.56,90.56,90.51,90.51,13000.0,48.3128,48.3128,48.2861,48.2861,13000.0
2013-08-21 11:40:00,90.51,90.52,90.47,90.49,26600.0,48.2861,48.2914,48.2648,48.2754,26600.0
2013-08-21 11:45:00,90.49,90.54,90.47,90.53,26500.0,48.2754,48.3021,48.2648,48.2968,26500.0
2013-08-21 11:50:00,90.53,90.54,90.49,90.54,19200.0,48.2968,48.3021,48.2754,48.3021,19200.0
2013-08-21 11:55:00,90.53,90.58,90.53,90.57,17000.0,48.2968,48.3234,48.2968,48.3181,17000.0
2013-08-21 12:00:00,90.57,90.58,90.56,90.58,6300.0,48.3181,48.3234,48.3128,48.3234,6300.0
2013-08-21 12:05:00,90.57,90.57,90.56,90.56,16200.0,48.3181,48.3181,48.3128,48.3128,16200.0
2013-08-21 12:10:00,90.56,90.57,90.56,90.57,6500.0,48.3128,48.3181,48.3128,48.3181,6500.0
2013-08-21 12:15:00,90.57,90.57,90.56,90.56,7800.0,48.3181,48.3181,48.3128,48.3128,7800.0
2013-08-21 12:20:00,90.56,90.59,90.56,90.58,14500.0,48.3128,48.3288,48.3128,48.3234,14500.0
2013-08-21 12:25:00,90.6,90.63,90.57,90.59,26700.0,48.3341,48.3501,48.3181,48.3288,26700.0
2013-08-21 12:30:00,90.6,90.63,90.6,90.6,6500.0,48.3341,48.3501,48.3341,48.3341,6500.0
2013-08-21 12:35:00,90.59,90.6,90.58,90.59,7200.0,48.3288,48.3341,48.3234,48.3288,7200.0
2013-08-21 12:40:00,90.59,90.6,90.58,90.6,28000.0,48.3288,48.3341,48.3234,48.3341,28000.0
2013-08-21 12:45:00,90.59,90.61,90.57,90.6,72300.0,48.3288,48.3394,48.3181,48.3341,72300.0
2013-08-21 12:50:00,90.59,90.6,90.59,90.6,21300.0,48.3288,48.3341,48.3288,48.3341,21300.0
2013-08-21 12:55:00,90.6,90.61,90.59,90.6,23300.0,48.3341,48.3394,48.3288,48.3341,23300.0
2013-08-21 13:00:00,90.6,90.6,90.58,90.59,33300.0,48.3341,48.3341,48.3234,48.3288,33300.0
2013-08-21 13:05:00,90.6,90.6,90.58,90.6,11400.0,48.3341,48.3341,48.3234,48.3341,11400.0
2013-08-21 13:10:00,90.6,90.61,90.59,90.6,24500.0,48.3341,48.3394,48.3288,48.3341,24500.0
2013-08-21 13:15:00,90.6,90.61,90.58,90.6,56300.0,48.3341,48.3394,48.3234,48.3341,56300.0
2013-08-21 13:20:00,90.59,90.59,90.57,90.58,7800.0,48.3288,48.3288,48.3181,48.3234,7800.0
2013-08-21 13:25:00,90.57,90.58,90.56,90.56,16100.0,48.3181,48.3234,48.3128,48.3128,16100.0
2013-08-21 13:30:00,90.56,90.57,90.56,90.56,5100.0,48.3128,48.3181,48.3128,48.3128,5100.0
2013-08-21 13:35:00,90.56,90.59,90.56,90.59,9300.0,48.3128,48.3288,48.3128,48.3288,9300.0
2013-08-21 13:40:00,90.59,90.61,90.58,90.6,9400.0,48.3288,48.3394,48.3234,48.3341,9400.0
2013-08-21 13:45:00,90.61,90.63,90.6,90.62,9200.0,48.3394,48.3501,48.3341,48.3448,9200.0
2013-08-21 13:50:00,90.61,90.62,90.58,90.58,14900.0,48.3394,48.3448,48.3234,48.3234,14900.0
2013-08-21 13:55:00,90.58,90.6,90.57,90.59,8500.0,48.3234,48.3341,48.3181,48.3288,8500.0
2013-08-21 14:00:00,90.59,90.59,90.48,90.49,87800.0,48.3288,48.3288,48.2701,48.2754,87800.0
2013-08-21 14:05:00,90.49,90.49,90.37,90.41,163500.0,48.2754,48.2754,48.2114,48.2327,163500.0
2013-08-21 14:10:00,90.42,90.62,90.41,90.61,80600.0,48.2381,48.3448,48.2327,48.3394,80600.0
2013-08-21 14:15:00,90.62,90.65,90.51,90.52,73700.0,48.3448,48.3608,48.2861,48.2914,73700.0
2013-08-21 14:20:00,90.51,90.57,90.49,90.53,196100.0,48.2861,48.3181,48.2754,48.2968,196100.0
2013-08-21 14:25:00,90.54,90.56,90.5,90.53,18500.0,48.3021,48.3128,48.2808,48.2968,18500.0
2013-08-21 14:30:00,90.55,90.61,90.54,90.6,40000.0,48.3074,48.3394,48.3021,48.3341,40000.0
2013-08-21 14:35:00,90.6,90.63,90.56,90.56,32100.0,48.3341,48.3501,48.3128,48.3128,32100.0
2013-08-21 14:40:00,90.56,90.65,90.55,90.61,19900.0,48.3128,48.3608,48.3074,48.3394,19900.0
2013-08-21 14:45:00,90.62,90.66,90.62,90.63,17600.0,48.3448,48.3661,48.3448,48.3501,17600.0
2013-08-21 14:50:00,90.63,90.63,90.58,90.6,22100.0,48.3501,48.3501,48.3234,48.3341,22100.0
2013-08-21 14:55:00,90.6,90.6,90.55,90.55,20700.0,48.3341,48.3341,48.3074,48.3074,20700.0
2013-08-21 15:00:00,90.56,90.58,90.52,90.55,30400.0,48.3128,48.3234,48.2914,48.3074,30400.0
2013-08-21 15:05:00,90.57,90.58,90.53,90.55,13600.0,48.3181,48.3234,48.2968,48.3074,13600.0
2013-08-21 15:10:00,90.53,90.6,90.52,90.56,115200.0,48.2968,48.3341,48.2914,48.3128,115200.0
2013-08-21 15:15:00,90.54,90.55,90.53,90.54,31800.0,48.3021,48.3074,48.2968,48.3021,31800.0
2013-08-21 15:20:00,90.54,90.56,90.52,90.53,29500.0,48.3021,48.3128,48.2914,48.2968,29500.0
2013-08-21 15:25:00,90.53,90.56,90.52,90.53,31000.0,48.2968,48.3128,48.2914,48.2968,31000.0
2013-08-21 15:30:00,90.53,90.55,90.52,90.54,13500.0,48.2968,48.3074,48.2914,48.3021,13500.0
2013-08-21 15:35:00,90.54,90.54,90.5,90.51,32300.0,48.3021,48.3021,48.2808,48.2861,32300.0
2013-08-21 15:40:00,90.52,90.52,90.49,90.49,36900.0,48.2914,48.2914,48.2754,48.2754,36900.0
2013-08-21 15:45:00,90.49,90.5,90.48,90.48,45500.0,48.2754,48.2808,48.2701,48.2701,45500.0
2013-08-21 15:50:00,90.48,90.48,90.43,90.44,47300.0,48.2701,48.2701,48.2434,48.2488,47300.0
2013-08-21 15:55:00,90.44,90.46,90.41,90.46,153500.0,48.2488,48.2594,48.2327,48.2594,153500.0
2013-08-22 09:30:00,90.57,90.61,90.56,90.59,31300.0,48.3181,48.3394,48.3128,48.3288,31300.0
2013-08-22 09:35:00,90.59,90.63,90.59,90.63,7500.0,48.3288,48.3501,48.3288,48.3501,7500.0
2013-08-22 09:40:00,90.63,90.75,90.62,90.74,48200.0,48.3501,48.4141,48.3448,48.4088,48200.0
2013-08-22 09:45:00,90.73,90.73,90.69,90.72,66400.0,48.4035,48.4035,48.3821,48.3981,66400.0
2013-08-22 09:50:00,90.73,90.73,90.69,90.71,70800.0,48.4035,48.4035,48.3821,48.3928,70800.0
2013-08-22 09:55:00,90.7,90.75,90.69,90.73,21900.0,48.3875,48.4141,48.3821,48.4035,21900.0
2013-08-22 10:00:00,90.73,90.74,90.71,90.72,52700.0,48.4035,48.4088,48.3928,48.3981,52700.0
2013-08-22 10:05:00,90.71,90.72,90.66,90.68,51500.0,48.3928,48.3981,48.3661,48.3768,51500.0
2013-08-22 10:10:00,90.68,90.73,90.67,90.73,25200.0,48.3768,48.4035,48.3715,48.4035,25200.0
2013-08-22 10:15:00,90.74,90.76,90.73,90.75,50700.0,48.4088,48.4195,48.4035,48.4141,50700.0
2013-08-22 10:20:00,90.75,90.75,90.7,90.72,48300.0,48.4141,48.4141,48.3875,48.3981,48300.0
2013-08-22 10:25:00,90.72,90.75,90.7,90.74,72000.0,48.3981,48.4141,48.3875,48.4088,72000.0
2013-08-22 10:30:00,90.75,90.75,90.72,90.72,24900.0,48.4141,48.4141,48.3981,48.3981,24900.0
2013-08-22 10:35:00,90.72,90.74,90.71,90.72,41400.0,48.3981,48.4088,48.3928,48.3981,41400.0
2013-08-22 10:40:00,90.72,90.82,90.72,90.82,28500.0,48.3981,48.4515,48.3981,48.4515,28500.0
2013-08-22 10:45:00,90.82,90.83,90.76,90.76,26800.0,48.4515,48.4568,48.4195,48.4195,26800.0
2013-08-22 10:50:00,90.76,90.78,90.72,90.74,44300.0,48.4195,48.4301,48.3981,48.4088,44300.0
2013-08-22 10:55:00,90.75,90.75,90.66,90.66,60000.0,48.4141,48.4141,48.3661,48.3661,60000.0
2013-08-22 11:00:00,90.66,90.71,90.65,90.65,27900.0,48.3661,48.3928,48.3608,48.3608,27900.0
2013-08-22 11:05:00,90.66,90.67,90.62,90.66,43600.0,48.3661,48.3715,48.3448,48.3661,43600.0
2013-08-22 11:10:00,90.66,90.66,90.58,90.59,39500.0,48.3661,48.3661,48.3234,48.3288,39500.0
2013-08-22 11:15:00,90.59,90.61,90.56,90.59,42300.0,48.3288,48.3394,48.3128,48.3288,42300.0
2013-08-22 11:20:00,90.59,90.59,90.54,90.54,46100.0,48.3288,48.3288,48.3021,48.3021,46100.0
2013-08-22 11:25:00,90.53,90.56,90.53,90.53,57200.0,48.2968,48.3128,48.2968,48.2968,57200.0
2013-08-22 11:30:00,90.53,90.53,90.51,90.52,123400.0,48.2968,48.2968,48.2861,48.2914,123400.0
2013-08-22 11:35:00,90.52,90.54,90.51,90.54,18100.0,48.2914,48.3021,48.2861,48.3021,18100.0
2013-08-22 11:40:00,90.54,90.54,90.52,90.53,10000.0,48.3021,48.3021,48.2914,48.2968,10000.0
2013-08-22 11:45:00,90.52,90.55,90.52,90.55,31600.0,48.2914,48.3074,48.2914,48.3074,31600.0
2013-08-22 11:50:00,90.56,90.57,90.54,90.55,15300.0,48.3128,48.3181,48.3021,48.3074,15300.0
2013-08-22 11:55:00,90.54,90.54,90.52,90.52,23800.0,48.3021,48.3021,48.2914,48.2914,23800.0
2013-08-22 12:00:00,90.52,90.52,90.51,90.51,52300.0,48.2914,48.2914,48.2861,48.2861,52300.0
2013-08-22 12:05:00,90.51,90.54,90.51,90.52,56300.0,48.2861,48.3021,48.2861,48.2914,56300.0
2013-08-22 12:10:00,90.52,90.53,90.52,90.52,23400.0,48.2914,48.2968,48.2914,48.2914,23400.0
2013-08-22 12:15:00,90.51,90.53,90.51,90.53,1700.0,48.2861,48.2968,48.2861,48.2968,1700.0
2013-08-22 12:20:00,90.53,90.53,90.51,90.51,8900.0,48.2968,48.2968,48.2861,48.2861,8900.0
2013-08-22 12:25:00,90.51,90.52,90.49,90.52,28500.0,48.2861,48.2914,48.2754,48.2914,28500.0
2013-08-22 12:30:00,90.52,90.53,90.52,90.53,15300.0,48.2914,48.2968,48.2914,48.2968,15300.0
2013-08-22 12:35:00,90.52,90.57,90.52,90.57,39000.0,48.2914,48.3181,48.2914,48.3181,39000.0
2013-08-22 12:40:00,90.56,90.58,90.5,90.56,70200.0,48.3128,48.3234,48.2808,48.3128,70200.0
2013-08-22 12:45:00,90.55,90.59,90.55,90.55,19800.0,48.3074,48.3288,48.3074,48.3074,19800.0
2013-08-22 12:50:00,90.55,90.55,90.51,90.55,35000.0,48.3074,48.3074,48.2861,48.3074,35000.0
2013-08-22 12:55:00,90.54,90.56,90.53,90.54,23400.0,48.3021,48.3128,48.2968,48.3021,23400.0
2013-08-22 13:00:00,90.55,90.62,90.55,90.61,10500.0,48.3074,48.3448,48.3074,48.3394,10500.0
2013-08-22 13:05:00,90.6,90.67,90.6,90.66,27100.0,48.3341,48.3715,48.3341,48.3661,27100.0
2013-08-22 13:10:00,90.67,90.68,90.63,90.66,23500.0,48.3715,48.3768,48.3501,48.3661,23500.0
2013-08-22 13:15:00,90.67,90.68,90.64,90.65,2800.0,48.3715,48.3768,48.3555,48.3608,2800.0
2013-08-22 13:20:00,90.65,90.67,90.63,90.64,16200.0,48.3608,48.3715,48.3501,48.3555,16200.0
2013-08-22 13:25:00,90.64,90.64,90.62,90.62,2000.0,48.3555,48.3555,48.3448,48.3448,2000.0
2013-08-22 13:30:00,90.62,90.64,90.61,90.64,5100.0,48.3448,48.3555,48.3394,48.3555,5100.0
2013-08-22 13:35:00,90.64,90.7,90.64,90.69,380900.0,48.3555,48.3875,48.3555,48.3821,380900.0
2013-08-22 13:40:00,90.67,90.71,90.67,90.7,22200.0,48.3715,48.3928,48.3715,48.3875,22200.0
2013-08-22 13:45:00,90.7,90.72,90.68,90.69,16700.0,48.3875,48.3981,48.3768,48.3821,16700.0
2013-08-22 13:50:00,90.69,90.72,90.69,90.72,10900.0,48.3821,48.3981,48.3821,48.3981,10900.0
2013-08-22 13:55:00,90.72,90.74,90.71,90.72,14400.0,48.3981,48.4088,48.3928,48.3981,14400.0
2013-08-22 14:00:00,90.72,90.75,90.72,90.74,11300.0,48.3981,48.4141,48.3981,48.4088,11300.0
2013-08-22 14:05:00,90.75,90.77,90.75,90.76,27900.0,48.4141,48.4248,48.4141,48.4195,27900.0
2013-08-22 14:10:00,90.75,90.78,90.75,90.77,17700.0,48.4141,48.4301,48.4141,48.4248,17700.0
2013-08-22 14:15:00,90.77,90.81,90.77,90.8,79800.0,48.4248,48.4461,48.4248,48.4408,79800.0
2013-08-22 14:20:00,90.8,90.81,90.77,90.8,32400.0,48.4408,48.4461,48.4248,48.4408,32400.0
2013-08-22 14:25:00,90.8,90.82,90.79,90.8,22300.0,48.4408,48.4515,48.4355,48.4408,22300.0
2013-08-22 14:30:00,90.8,90.81,90.77,90.81,36600.0,48.4408,48.4461,48.4248,48.4461,36600.0
2013-08-22 14:35:00,90.81,90.81,90.77,90.8,22800.0,48.4461,48.4461,48.4248,48.4408,22800.0
2013-08-22 14:40:00,90.8,90.81,90.79,90.79,7600.0,48.4408,48.4461,48.4355,48.4355,7600.0
2013-08-22 14:45:00,90.79,90.8,90.76,90.8,17400.0,48.4355,48.4408,48.4195,48.4408,17400.0
2013-08-22 14:50:00,90.79,90.79,90.77,90.77,13700.0,48.4355,48.4355,48.4248,48.4248,13700.0
2013-08-22 14:55:00,90.78,90.78,90.75,90.76,24300.0,48.4301,48.4301,48.4141,48.4195,24300.0
2013-08-22 15:00:00,90.77,90.77,90.75,90.76,15200.0,48.4248,48.4248,48.4141,48.4195,15200.0
2013-08-22 15:05:00,90.77,90.82,90.77,90.8,13400.0,48.4248,48.4515,48.4248,48.4408,13400.0
2013-08-22 15:10:00,90.8,90.82,90.8,90.81,5800.0,48.4408,48.4515,48.4408,48.4461,5800.0
2013-08-22 15:15:00,90.81,90.82,90.78,90.8,14700.0,48.4461,48.4515,48.4301,48.4408,14700.0
2013-08-22 15:20:00,90.79,90.81,90.79,90.81,13100.0,48.4355,48.4461,48.4355,48.4461,13100.0
2013-08-22 15:25:00,90.82,90.85,90.81,90.84,38700.0,48.4515,48.4675,48.4461,48.4621,38700.0
2013-08-22 15:30:00,90.86,90.86,90.8,90.84,50600.0,48.4728,48.4728,48.4408,48.4621,50600.0
2013-08-22 15:35:00,90.84,90.87,90.81,90.82,102600.0,48.4621,48.4782,48.4461,48.4515,102600.0
2013-08-22 15:40:00,90.82,90.87,90.81,90.85,183100.0,48.4515,48.4782,48.4461,48.4675,183100.0
2013-08-22 15:45:00,90.85,90.88,90.84,90.86,27900.0,48.4675,48.4835,48.4621,48.4728,27900.0
2013-08-22 15:50:00,90.86,90.87,90.8,90.8,38500.0,48.4728,48.4782,48.4408,48.4408,38500.0
2013-08-22 15:55:00,90.79,90.9,90.79,90.9,64600.0,48.4355,48.4942,48.4355,48.4942,64600.0
2013-08-23 09:30:00,90.91,91.0,90.85,90.93,487800.0,48.4995,48.5475,48.4675,48.5102,487800.0
2013-08-23 09:35:00,90.93,90.97,90.92,90.97,59700.0,48.5102,48.5315,48.5048,48.5315,59700.0
2013-08-23 09:40:00,90.96,90.96,90.93,90.95,9100.0,48.5262,48.5262,48.5102,48.5208,9100.0
2013-08-23 09:45:00,90.94,90.97,90.92,90.96,68500.0,48.5155,48.5315,48.5048,48.5262,68500.0
2013-08-23 09:50:00,90.96,90.96,90.92,90.96,71700.0,48.5262,48.5262,48.5048,48.5262,71700.0
2013-08-23 09:55:00,90.97,90.97,90.92,90.94,139200.0,48.5315,48.5315,48.5048,48.5155,139200.0
2013-08-23 10:00:00,90.94,90.95,90.9,90.92,264400.0,48.5155,48.5208,48.4942,48.5048,264400.0
2013-08-23 10:05:00,90.92,90.92,90.88,90.91,54600.0,48.5048,48.5048,48.4835,48.4995,54600.0
2013-08-23 10:10:00,90.9,90.94,90.9,90.93,15900.0,48.4942,48.5155,48.4942,48.5102,15900.0
2013-08-23 10:15:00,90.93,90.98,90.91,90.97,24700.0,48.5102,48.5368,48.4995,48.5315,24700.0
2013-08-23 10:20:00,90.97,90.98,90.92,90.96,36800.0,48.5315,48.5368,48.5048,48.5262,36800.0
2013-08-23 10:25:00,90.97,91.01,90.97,91.0,24800.0,48.5315,48.5528,48.5315,48.5475,24800.0
2013-08-23 10:30:00,90.99,91.0,90.97,91.0,13700.0,48.5422,48.5475,48.5315,48.5475,13700.0
2013-08-23 10:35:00,91.0,91.03,90.99,91.01,36200.0,48.5475,48.5635,48.5422,48.5528,36200.0
2013-08-23 10:40:00,91.02,91.06,91.02,91.04,22500.0,48.5582,48.5795,48.5582,48.5688,22500.0
2013-08-23 10:45:00,91.03,91.06,91.01,91.05,42000.0,48.5635,48.5795,48.5528,48.5742,42000.0
2013-08-23 10:50:00,91.06,91.14,91.06,91.14,36300.0,48.5795,48.6222,48.5795,48.6222,36300.0
2013-08-23 10:55:00,91.14,91.19,91.13,91.18,38500.0,48.6222,48.6489,48.6169,48.6435,38500.0
2013-08-23 11:00:00,91.18,91.23,91.18,91.19,71700.0,48.6435,48.6702,48.6435,48.6489,71700.0
2013-08-23 11:05:00,91.2,91.21,91.17,91.19,40400.0,48.6542,48.6595,48.6382,48.6489,40400.0
2013-08-23 11:10:00,91.18,91.21,91.17,91.2,30200.0,48.6435,48.6595,48.6382,48.6542,30200.0
2013-08-23 11:15:00,91.2,91.22,91.14,91.19,64300.0,48.6542,48.6649,48.6222,48.6489,64300.0
2013-08-23 11:20:00,91.19,91.2,91.16,91.17,29700.0,48.6489,48.6542,48.6329,48.6382,29700.0
2013-08-23 11:25:00,91.19,91.2,91.18,91.18,24400.0,48.6489,48.6542,48.6435,48.6435,24400.0
2013-08-23 11:30:00,91.18,91.19,91.16,91.16,37800.0,48.6435,48.6489,48.6329,48.6329,37800.0
2013-08-23 11:35:00,91.16,91.17,91.14,91.15,47300.0,48.6329,48.6382,48.6222,48.6275,47300.0
2013-08-23 11:40:00,91.15,91.16,91.15,91.16,12900.0,48.6275,48.6329,48.6275,48.6329,12900.0
2013-08-23 11:45:00,91.17,91.17,91.15,91.16,6000.0,48.6382,48.6382,48.6275,48.6329,6000.0
2013-08-23 11:50:00,91.16,91.17,91.15,91.16,12500.0,48.6329,48.6382,48.6275,48.6329,12500.0
2013-08-23 11:55:00,91.16,91.17,91.15,91.16,17700.0,48.6329,48.6382,48.6275,48.6329,17700.0
2013-08-23 12:00:00,91.17,91.2,91.16,91.2,23300.0,48.6382,48.6542,48.6329,48.6542,23300.0
2013-08-23 12:05:00,91.19,91.23,91.19,91.23,8900.0,48.6489,48.6702,48.6489,48.6702,8900.0
2013-08-23 12:10:00,91.22,91.23,91.17,91.17,18900.0,48.6649,48.6702,48.6382,48.6382,18900.0
2013-08-23 12:15:00,91.17,91.17,91.14,91.14,11100.0,48.6382,48.6382,48.6222,48.6222,11100.0
2013-08-23 12:20:00,91.14,91.15,91.14,91.15,1200.0,48.6222,48.6275,48.6222,48.6275,1200.0
2013-08-23 12:25:00,91.16,91.16,91.09,91.09,16400.0,48.6329,48.6329,48.5955,48.5955,16400.0
2013-08-23 12:30:00,91.1,91.13,91.1,91.11,3000.0,48.6009,48.6169,48.6009,48.6062,3000.0
2013-08-23 12:35:00,91.1,91.13,91.08,91.13,10400.0,48.6009,48.6169,48.5902,48.6169,10400.0
2013-08-23 12:40:00,91.12,91.17,91.11,91.15,28800.0,48.6115,48.6382,48.6062,48.6275,28800.0
2013-08-23 12:45:00,91.15,91.17,91.15,91.15,17800.0,48.6275,48.6382,48.6275,48.6275,17800.0
2013-08-23 12:50:00,91.15,91.15,91.11,91.14,24900.0,48.6275,48.6275,48.6062,48.6222,24900.0
2013-08-23 12:55:00,91.13,91.15,91.12,91.14,13900.0,48.6169,48.6275,48.6115,48.6222,13900.0
2013-08-23 13:00:00,91.14,91.16,91.14,91.16,6100.0,48.6222,48.6329,48.6222,48.6329,6100.0
2013-08-23 13:05:00,91.16,91.18,91.14,91.17,10200.0,48.6329,48.6435,48.6222,48.6382,10200.0
2013-08-23 13:10:00,91.17,91.18,91.16,91.17,4200.0,48.6382,48.6435,48.6329,48.6382,4200.0
2013-08-23 13:15:00,91.18,91.19,91.18,91.19,3000.0,48.6435,48.6489,48.6435,48.6489,3000.0
2013-08-23 13:20:00,91.19,91.21,91.18,91.19,8200.0,48.6489,48.6595,48.6435,48.6489,8200.0
2013-08-23 13:25:00,91.19,91.22,91.19,91.2,9700.0,48.6489,48.6649,48.6489,48.6542,9700.0
2013-08-23 13:30:00,91.2,91.23,91.2,91.22,23400.0,48.6542,48.6702,48.6542,48.6649,23400.0
2013-08-23 13:35:00,91.23,91.24,91.22,91.24,5200.0,48.6702,48.6755,48.6649,48.6755,5200.0
2013-08-23 13:40:00,91.24,91.24,91.21,91.21,13500.0,48.6755,48.6755,48.6595,48.6595,13500.0
2013-08-23 13:45:00,91.21,91.22,91.21,91.21,13000.0,48.6595,48.6649,48.6595,48.6595,13000.0
2013-08-23 13:50:00,91.22,91.22,91.2,91.21,23600.0,48.6649,48.6649,48.6542,48.6595,23600.0
2013-08-23 13:55:00,91.22,91.22,91.21,91.22,5300.0,48.6649,48.6649,48.6595,48.6649,5300.0
2013-08-23 14:00:00,91.22,91.22,91.2,91.2,7800.0,48.6649,48.6649,48.6542,48.6542,7800.0
2013-08-23 14:05:00,91.21,91.21,91.2,91.21,7700.0,48.6595,48.6595,48.6542,48.6595,7700.0
2013-08-23 14:10:00,91.21,91.22,91.19,91.22,28600.0,48.6595,48.6649,48.6489,48.6649,28600.0
2013-08-23 14:15:00,91.22,91.22,91.2,91.2,6200.0,48.6649,48.6649,48.6542,48.6542,6200.0
2013-08-23 14:20:00,91.21,91.22,91.21,91.22,32800.0,48.6595,48.6649,48.6595,48.6649,32800.0
2013-08-23 14:25:00,91.22,91.22,91.21,91.21,7400.0,48.6649,48.6649,48.6595,48.6595,7400.0
2013-08-23 14:30:00,91.21,91.23,91.21,91.22,12700.0,48.6595,48.6702,48.6595,48.6649,12700.0
2013-08-23 14:35:00,91.21,91.23,91.19,91.19,101700.0,48.6595,48.6702,48.6489,48.6489,101700.0
2013-08-23 14:40:00,91.2,91.2,91.18,91.18,3200.0,48.6542,48.6542,48.6435,48.6435,3200.0
2013-08-23 14:45:00,91.19,91.2,91.18,91.2,14900.0,48.6489,48.6542,48.6435,48.6542,14900.0
2013-08-23 14:50:00,91.21,91.24,91.2,91.24,19000.0,48.6595,48.6755,48.6542,48.6755,19000.0
2013-08-23 14:55:00,91.24,91.24,91.22,91.23,10300.0,48.6755,48.6755,48.6649,48.6702,10300.0
2013-08-23 15:00:00,91.22,91.23,91.19,91.22,11800.0,48.6649,48.6702,48.6489,48.6649,11800.0
2013-08-23 15:05:00,91.21,91.22,91.21,91.21,3100.0,48.6595,48.6649,48.6595,48.6595,3100.0
2013-08-23 15:10:00,91.21,91.28,91.21,91.27,216400.0,48.6595,48.6969,48.6595,48.6916,216400.0
2013-08-23 15:15:00,91.27,91.27,91.24,91.26,35200.0,48.6916,48.6916,48.6755,48.6862,35200.0
2013-08-23 15:20:00,91.25,91.29,91.25,91.28,39300.0,48.6809,48.7022,48.6809,48.6969,39300.0
2013-08-23 15:25:00,91.28,91.28,91.27,91.28,26500.0,48.6969,48.6969,48.6916,48.6969,26500.0
2013-08-23 15:30:00,91.28,91.31,91.27,91.31,49800.0,48.6969,48.7129,48.6916,48.7129,49800.0
2013-08-23 15:35:00,91.3,91.32,91.29,91.32,32600.0,48.7076,48.7182,48.7022,48.7182,32600.0
2013-08-23 15:40:00,91.32,91.33,91.31,91.33,58400.0,48.7182,48.7236,48.7129,48.7236,58400.0
2013-08-23 15:45:00,91.32,91.33,91.31,91.33,86100.0,48.7182,48.7236,48.7129,48.7236,86100.0
2013-08-23 15:50:00,91.33,91.33,91.31,91.33,47600.0,48.7236,48.7236,48.7129,48.7236,47600.0
2013-08-23 15:55:00,91.33,91.36,91.26,91.35,183300.0,48.7236,48.7396,48.6862,48.7342,183300.0
2013-08-26 09:30:00,91.32,91.35,91.23,91.27,124900.0,48.7182,48.7342,48.6702,48.6916,124900.0
2013-08-26 09:35:00,91.28,91.32,91.27,91.3,28600.0,48.6969,48.7182,48.6916,48.7076,28600.0
2013-08-26 09:40:00,91.32,91.34,91.3,91.32,15900.0,48.7182,48.7289,48.7076,48.7182,15900.0
2013-08-26 09:45:00,91.32,91.33,91.3,91.3,15100.0,48.7182,48.7236,48.7076,48.7076,15100.0
2013-08-26 09:50:00,91.31,91.32,91.28,91.29,14800.0,48.7129,48.7182,48.6969,48.7022,14800.0
2013-08-26 09:55:00,91.29,91.3,91.29,91.29,4900.0,48.7022,48.7076,48.7022,48.7022,4900.0
2013-08-26 10:00:00,91.3,91.32,91.29,91.31,10600.0,48.7076,48.7182,48.7022,48.7129,10600.0
2013-08-26 10:05:00,91.3,91.3,91.28,91.3,12100.0,48.7076,48.7076,48.6969,48.7076,12100.0
2013-08-26 10:10:00,91.3,91.3,91.28,91.29,31800.0,48.7076,48.7076,48.6969,48.7022,31800.0
2013-08-26 10:15:00,91.3,91.32,91.22,91.25,208500.0,48.7076,48.7182,48.6649,48.6809,208500.0
2013-08-26 10:20:00,91.25,91.27,91.25,91.26,14100.0,48.6809,48.6916,48.6809,48.6862,14100.0
2013-08-26 10:25:00,91.27,91.29,91.25,91.28,122900.0,48.6916,48.7022,48.6809,48.6969,122900.0
2013-08-26 10:30:00,91.28,91.29,91.27,91.27,9700.0,48.6969,48.7022,48.6916,48.6916,9700.0
2013-08-26 10:35:00,91.27,91.3,91.27,91.3,74600.0,48.6916,48.7076,48.6916,48.7076,74600.0
2013-08-26 10:40:00,91.3,91.31,91.3,91.31,8300.0,48.7076,48.7129,48.7076,48.7129,8300.0
2013-08-26 10:45:00,91.3,91.33,91.29,91.33,42500.0,48.7076,48.7236,48.7022,48.7236,42500.0
2013-08-26 10:50:00,91.33,91.33,91.32,91.33,8400.0,48.7236,48.7236,48.7182,48.7236,8400.0
2013-08-26 10:55:00,91.33,91.33,91.3,91.31,86200.0,48.7236,48.7236,48.7076,48.7129,86200.0
2013-08-26 11:00:00,91.31,91.31,91.31,91.31,3000.0,48.7129,48.7129,48.7129,48.7129,3000.0
2013-08-26 11:05:00,91.31,91.31,91.3,91.31,6800.0,48.7129,48.7129,48.7076,48.7129,6800.0
2013-08-26 11:10:00,91.31,91.31,91.3,91.31,15600.0,48.7129,48.7129,48.7076,48.7129,15600.0
2013-08-26 11:15:00,91.31,91.32,91.3,91.32,13900.0,48.7129,48.7182,48.7076,48.7182,13900.0
2013-08-26 11:20:00,91.32,91.32,91.31,91.32,3400.0,48.7182,48.7182,48.7129,48.7182,3400.0
2013-08-26 11:25:00,91.32,91.34,91.3,91.34,31500.0,48.7182,48.7289,48.7076,48.7289,31500.0
2013-08-26 11:30:00,91.34,91.34,91.33,91.34,15500.0,48.7289,48.7289,48.7236,48.7289,15500.0
2013-08-26 11:35:00,91.34,91.35,91.32,91.34,18200.0,48.7289,48.7342,48.7182,48.7289,18200.0
2013-08-26 11:40:00,91.35,91.35,91.33,91.34,8800.0,48.7342,48.7342,48.7236,48.7289,8800.0
2013-08-26 11:45:00,91.34,91.35,91.33,91.35,10100.0,48.7289,48.7342,48.7236,48.7342,10100.0
2013-08-26 11:50:00,91.35,91.35,91.34,91.35,8400.0,48.7342,48.7342,48.7289,48.7342,8400.0
2013-08-26 11:55:00,91.35,91.35,91.34,91.35,12600.0,48.7342,48.7342,48.7289,48.7342,12600.0
2013-08-26 12:00:00,91.34,91.35,91.34,91.35,13500.0,48.7289,48.7342,48.7289,48.7342,13500.0
2013-08-26 12:05:00,91.34,91.35,91.34,91.35,8500.0,48.7289,48.7342,48.7289,48.7342,8500.0
2013-08-26 12:10:00,91.35,91.35,91.34,91.35,6600.0,48.7342,48.7342,48.7289,48.7342,6600.0
2013-08-26 12:15:00,91.35,91.38,91.29,91.38,140000.0,48.7342,48.7502,48.7022,48.7502,140000.0
2013-08-26 12:20:00,91.38,91.39,91.37,91.38,49700.0,48.7502,48.7556,48.7449,48.7502,49700.0
2013-08-26 12:25:00,91.38,91.39,91.36,91.37,21700.0,48.7502,48.7556,48.7396,48.7449,21700.0
2013-08-26 12:30:00,91.37,91.38,91.37,91.38,9900.0,48.7449,48.7502,48.7449,48.7502,9900.0
2013-08-26 12:35:00,91.37,91.37,91.36,91.37,13700.0,48.7449,48.7449,48.7396,48.7449,13700.0
2013-08-26 12:40:00,91.37,91.37,91.36,91.37,2700.0,48.7449,48.7449,48.7396,48.7449,2700.0
2013-08-26 12:45:00,91.37,91.38,91.36,91.36,14700.0,48.7449,48.7502,48.7396,48.7396,14700.0
2013-08-26 12:50:00,91.36,91.37,91.36,91.37,4200.0,48.7396,48.7449,48.7396,48.7449,4200.0
2013-08-26 12:55:00,91.36,91.37,91.35,91.36,30200.0,48.7396,48.7449,48.7342,48.7396,30200.0
2013-08-26 13:00:00,91.36,91.36,91.34,91.35,11100.0,48.7396,48.7396,48.7289,48.7342,11100.0
2013-08-26 13:05:00,91.34,91.37,91.34,91.36,9700.0,48.7289,48.7449,48.7289,48.7396,9700.0
2013-08-26 13:10:00,91.37,91.37,91.35,91.36,5900.0,48.7449,48.7449,48.7342,48.7396,5900.0
2013-08-26 13:15:00,91.35,91.38,91.35,91.37,9600.0,48.7342,48.7502,48.7342,48.7449,9600.0
2013-08-26 13:20:00,91.37,91.39,91.37,91.38,5400.0,48.7449,48.7556,48.7449,48.7502,5400.0
2013-08-26 13:25:00,91.39,91.39,91.37,91.37,4900.0,48.7556,48.7556,48.7449,48.7449,4900.0
2013-08-26 13:30:00,91.36,91.37,91.35,91.36,4200.0,48.7396,48.7449,48.7342,48.7396,4200.0
2013-08-26 13:35:00,91.36,91.37,91.36,91.37,14300.0,48.7396,48.7449,48.7396,48.7449,14300.0
2013-08-26 13:40:00,91.37,91.37,91.35,91.36,7700.0,48.7449,48.7449,48.7342,48.7396,7700.0
2013-08-26 13:45:00,91.36,91.37,91.36,91.37,3100.0,48.7396,48.7449,48.7396,48.7449,3100.0
2013-08-26 13:50:00,91.37,91.37,91.36,91.37,2600.0,48.7449,48.7449,48.7396,48.7449,2600.0
2013-08-26 13:55:00,91.37,91.38,91.36,91.38,13600.0,48.7449,48.7502,48.7396,48.7502,13600.0
2013-08-26 14:00:00,91.38,91.38,91.38,91.38,3700.0,48.7502,48.7502,48.7502,48.7502,3700.0
2013-08-26 14:05:00,91.38,91.38,91.37,91.38,10900.0,48.7502,48.7502,48.7449,48.7502,10900.0
2013-08-26 14:10:00,91.38,91.39,91.37,91.37,25200.0,48.7502,48.7556,48.7449,48.7449,25200.0
2013-08-26 14:15:00,91.38,91.38,91.36,91.37,18200.0,48.7502,48.7502,48.7396,48.7449,18200.0
2013-08-26 14:20:00,91.36,91.37,91.35,91.37,23800.0,48.7396,48.7449,48.7342,48.7449,23800.0
2013-08-26 14:25:00,91.37,91.37,91.36,91.37,14500.0,48.7449,48.7449,48.7396,48.7449,14500.0
2013-08-26 14:30:00,91.37,91.37,91.35,91.37,19000.0,48.7449,48.7449,48.7342,48.7449,19000.0
2013-08-26 14:35:00,91.37,91.37,91.35,91.35,9800.0,48.7449,48.7449,48.7342,48.7342,9800.0
2013-08-26 14:40:00,91.36,91.36,91.34,91.34,25000.0,48.7396,48.7396,48.7289,48.7289,25000.0
2013-08-26 14:45:00,91.34,91.35,91.29,91.31,12000.0,48.7289,48.7342,48.7022,48.7129,12000.0
2013-08-26 14:50:00,91.3,91.31,91.3,91.31,8500.0,48.7076,48.7129,48.7076,48.7129,8500.0
2013-08-26 14:55:00,91.31,91.31,91.3,91.3,10600.0,48.7129,48.7129,48.7076,48.7076,10600.0
2013-08-26 15:00:00,91.31,91.34,91.31,91.32,28900.0,48.7129,48.7289,48.7129,48.7182,28900.0
2013-08-26 15:05:00,91.32,91.33,91.3,91.31,21100.0,48.7182,48.7236,48.7076,48.7129,21100.0
2013-08-26 15:10:00,91.31,91.31,91.22,91.22,15300.0,48.7129,48.7129,48.6649,48.6649,15300.0
2013-08-26 15:15:00,91.22,91.27,91.21,91.26,28100.0,48.6649,48.6916,48.6595,48.6862,28100.0
2013-08-26 15:20:00,91.25,91.26,91.13,91.17,54200.0,48.6809,48.6862,48.6169,48.6382,54200.0
2013-08-26 15:25:00,91.18,91.23,91.13,91.22,34700.0,48.6435,48.6702,48.6169,48.6649,34700.0
2013-08-26 15:30:00,91.21,91.29,91.2,91.27,30900.0,48.6595,48.7022,48.6542,48.6916,30900.0
2013-08-26 15:35:00,91.27,91.28,91.25,91.26,12700.0,48.6916,48.6969,48.6809,48.6862,12700.0
2013-08-26 15:40:00,91.26,91.29,91.25,91.28,34700.0,48.6862,48.7022,48.6809,48.6969,34700.0
2013-08-26 15:45:00,91.28,91.28,91.25,91.26,24900.0,48.6969,48.6969,48.6809,48.6862,24900.0
2013-08-26 15:50:00,91.26,91.26,91.19,91.25,70200.0,48.6862,48.6862,48.6489,48.6809,70200.0
2013-08-26 15:55:00,91.25,91.3,91.19,91.28,112400.0,48.6809,48.7076,48.6489,48.6969,112400.0
2013-08-27 09:30:00,91.05,91.13,90.98,90.99,96000.0,48.5742,48.6169,48.5368,48.5422,96000.0
2013-08-27 09:35:00,90.97,90.98,90.88,90.92,66200.0,48.5315,48.5368,48.4835,48.5048,66200.0
2013-08-27 09:40:00,90.92,90.95,90.92,90.92,45500.0,48.5048,48.5208,48.5048,48.5048,45500.0
2013-08-27 09:45:00,90.92,91.07,90.92,91.06,47300.0,48.5048,48.5849,48.5048,48.5795,47300.0
2013-08-27 09:50:00,91.06,91.06,90.96,91.02,173100.0,48.5795,48.5795,48.5262,48.5582,173100.0
2013-08-27 09:55:00,91.02,91.04,91.0,91.04,27800.0,48.5582,48.5688,48.5475,48.5688,27800.0
2013-08-27 10:00:00,91.03,91.05,90.98,91.01,75300.0,48.5635,48.5742,48.5368,48.5528,75300.0
2013-08-27 10:05:00,91.01,91.01,90.96,90.98,35400.0,48.5528,48.5528,48.5262,48.5368,35400.0
2013-08-27 10:10:00,90.98,91.02,90.98,90.98,26900.0,48.5368,48.5582,48.5368,48.5368,26900.0
2013-08-27 10:15:00,90.99,90.99,90.92,90.97,29000.0,48.5422,48.5422,48.5048,48.5315,29000.0
2013-08-27 10:20:00,90.96,90.97,90.81,90.81,140900.0,48.5262,48.5315,48.4461,48.4461,140900.0
2013-08-27 10:25:00,90.81,90.83,90.77,90.78,31300.0,48.4461,48.4568,48.4248,48.4301,31300.0
2013-08-27 10:30:00,90.78,90.81,90.78,90.81,22200.0,48.4301,48.4461,48.4301,48.4461,22200.0
2013-08-27 10:35:00,90.8,90.83,90.78,90.81,59900.0,48.4408,48.4568,48.4301,48.4461,59900.0
2013-08-27 10:40:00,90.81,90.87,90.8,90.87,46700.0,48.4461,48.4782,48.4408,48.4782,46700.0
2013-08-27 10:45:00,90.87,90.88,90.78,90.81,37700.0,48.4782,48.4835,48.4301,48.4461,37700.0
2013-08-27 10:50:00,90.8,90.87,90.78,90.87,27300.0,48.4408,48.4782,48.4301,48.4782,27300.0
2013-08-27 10:55:00,90.86,91.02,90.83,91.0,48100.0,48.4728,48.5582,48.4568,48.5475,48100.0
2013-08-27 11:00:00,90.98,90.99,90.95,90.96,6000.0,48.5368,48.5422,48.5208,48.5262,6000.0
2013-08-27 11:05:00,90.96,91.0,90.92,90.93,39600.0,48.5262,48.5475,48.5048,48.5102,39600.0
2013-08-27 11:10:00,90.94,90.96,90.91,90.91,30900.0,48.5155,48.5262,48.4995,48.4995,30900.0
2013-08-27 11:15:00,90.92,90.95,90.91,90.95,8700.0,48.5048,48.5208,48.4995,48.5208,8700.0
2013-08-27 11:20:00,90.94,90.94,90.89,90.94,17700.0,48.5155,48.5155,48.4888,48.5155,17700.0
2013-08-27 11:25:00,90.95,90.99,90.95,90.95,35200.0,48.5208,48.5422,48.5208,48.5208,35200.0
2013-08-27 11:30:00,90.95,90.95,90.93,90.93,14500.0,48.5208,48.5208,48.5102,48.5102,14500.0
2013-08-27 11:35:00,90.93,90.94,90.92,90.94,18300.0,48.5102,48.5155,48.5048,48.5155,18300.0
2013-08-27 11:40:00,90.94,90.98,90.89,90.9,18600.0,48.5155,48.5368,48.4888,48.4942,18600.0
2013-08-27 11:45:00,90.89,90.9,90.87,90.87,10300.0,48.4888,48.4942,48.4782,48.4782,10300.0
2013-08-27 11:50:00,90.88,90.9,90.88,90.89,6600.0,48.4835,48.4942,48.4835,48.4888,6600.0
2013-08-27 11:55:00,90.9,90.95,90.89,90.95,31400.0,48.4942,48.5208,48.4888,48.5208,31400.0
2013-08-27 12:00:00,90.95,90.95,90.86,90.87,19900.0,48.5208,48.5208,48.4728,48.4782,19900.0
2013-08-27 12:05:00,90.86,90.86,90.81,90.82,50500.0,48.4728,48.4728,48.4461,48.4515,50500.0
2013-08-27 12:10:00,90.81,90.81,90.76,90.76,99700.0,48.4461,48.4461,48.4195,48.4195,99700.0
2013-08-27 12:15:00,90.76,90.8,90.75,90.77,67500.0,48.4195,48.4408,48.4141,48.4248,67500.0
2013-08-27 12:20:00,90.77,90.8,90.76,90.76,16500.0,48.4248,48.4408,48.4195,48.4195,16500.0
2013-08-27 12:25:00,90.77,90.81,90.76,90.79,102600.0,48.4248,48.4461,48.4195,48.4355,102600.0
2013-08-27 12:30:00,90.8,90.8,90.79,90.8,9000.0,48.4408,48.4408,48.4355,48.4408,9000.0
2013-08-27 12:35:00,90.8,90.8,90.78,90.78,54200.0,48.4408,48.4408,48.4301,48.4301,54200.0
2013-08-27 12:40:00,90.78,90.79,90.73,90.75,135800.0,48.4301,48.4355,48.4035,48.4141,135800.0
2013-08-27 12:45:00,90.74,90.77,90.74,90.76,20300.0,48.4088,48.4248,48.4088,48.4195,20300.0
2013-08-27 12:50:00,90.75,90.78,90.74,90.77,35200.0,48.4141,48.4301,48.4088,48.4248,35200.0
2013-08-27 12:55:00,90.78,90.79,90.74,90.76,33500.0,48.4301,48.4355,48.4088,48.4195,33500.0
2013-08-27 13:00:00,90.77,90.77,90.74,90.75,21900.0,48.4248,48.4248,48.4088,48.4141,21900.0
2013-08-27 13:05:00,90.75,90.79,90.75,90.79,19400.0,48.4141,48.4355,48.4141,48.4355,19400.0
2013-08-27 13:10:00,90.79,90.8,90.78,90.8,15900.0,48.4355,48.4408,48.4301,48.4408,15900.0
2013-08-27 13:15:00,90.8,90.8,90.78,90.8,22900.0,48.4408,48.4408,48.4301,48.4408,22900.0
2013-08-27 13:20:00,90.8,90.8,90.78,90.79,58400.0,48.4408,48.4408,48.4301,48.4355,58400.0
2013-08-27 13:25:00,90.79,90.79,90.77,90.78,60700.0,48.4355,48.4355,48.4248,48.4301,60700.0
2013-08-27 13:30:00,90.77,90.79,90.77,90.78,16500.0,48.4248,48.4355,48.4248,48.4301,16500.0
2013-08-27 13:35:00,90.77,90.84,90.77,90.83,28700.0,48.4248,48.4621,48.4248,48.4568,28700.0
2013-08-27 13:40:00,90.83,90.85,90.81,90.83,21100.0,48.4568,48.4675,48.4461,48.4568,21100.0
2013-08-27 13:45:00,90.82,90.84,90.81,90.81,21500.0,48.4515,48.4621,48.4461,48.4461,21500.0
2013-08-27 13:50:00,90.81,90.83,90.81,90.81,33500.0,48.4461,48.4568,48.4461,48.4461,33500.0
2013-08-27 13:55:00,90.81,90.84,90.81,90.81,15100.0,48.4461,48.4621,48.4461,48.4461,15100.0
2013-08-27 14:00:00,90.81,90.82,90.8,90.8,34300.0,48.4461,48.4515,48.4408,48.4408,34300.0
2013-08-27 14:05:00,90.81,90.82,90.8,90.81,21200.0,48.4461,48.4515,48.4408,48.4461,21200.0
2013-08-27 14:10:00,90.8,90.81,90.8,90.81,22900.0,48.4408,48.4461,48.4408,48.4461,22900.0
2013-08-27 14:15:00,90.81,90.84,90.81,90.83,16800.0,48.4461,48.4621,48.4461,48.4568,16800.0
2013-08-27 14:20:00,90.83,90.84,90.8,90.8,17400.0,48.4568,48.4621,48.4408,48.4408,17400.0
2013-08-27 14:25:00,90.8,90.84,90.78,90.84,12600.0,48.4408,48.4621,48.4301,48.4621,12600.0
2013-08-27 14:30:00,90.84,90.84,90.81,90.82,12200.0,48.4621,48.4621,48.4461,48.4515,12200.0
2013-08-27 14:35:00,90.81,90.82,90.8,90.81,50300.0,48.4461,48.4515,48.4408,48.4461,50300.0
2013-08-27 14:40:00,90.82,90.84,90.81,90.83,10900.0,48.4515,48.4621,48.4461,48.4568,10900.0
2013-08-27 14:45:00,90.84,90.84,90.81,90.82,18200.0,48.4621,48.4621,48.4461,48.4515,18200.0
2013-08-27 14:50:00,90.83,90.83,90.79,90.79,11300.0,48.4568,48.4568,48.4355,48.4355,11300.0
2013-08-27 14:55:00,90.8,90.83,90.8,90.81,16300.0,48.4408,48.4568,48.4408,48.4461,16300.0
2013-08-27 15:00:00,90.81,90.83,90.79,90.82,13000.0,48.4461,48.4568,48.4355,48.4515,13000.0
2013-08-27 15:05:00,90.83,90.85,90.8,90.82,22500.0,48.4568,48.4675,48.4408,48.4515,22500.0
2013-08-27 15:10:00,90.81,90.81,90.8,90.8,13600.0,48.4461,48.4461,48.4408,48.4408,13600.0
2013-08-27 15:15:00,90.81,90.82,90.8,90.81,44500.0,48.4461,48.4515,48.4408,48.4461,44500.0
2013-08-27 15:20:00,90.81,90.84,90.8,90.81,29300.0,48.4461,48.4621,48.4408,48.4461,29300.0
2013-08-27 15:25:00,90.8,90.83,90.8,90.82,28700.0,48.4408,48.4568,48.4408,48.4515,28700.0
2013-08-27 15:30:00,90.82,90.83,90.79,90.79,116000.0,48.4515,48.4568,48.4355,48.4355,116000.0
2013-08-27 15:35:00,90.8,90.83,90.78,90.79,29000.0,48.4408,48.4568,48.4301,48.4355,29000.0
2013-08-27 15:40:00,90.79,90.81,90.78,90.81,28100.0,48.4355,48.4461,48.4301,48.4461,28100.0
2013-08-27 15:45:00,90.8,90.83,90.8,90.81,28400.0,48.4408,48.4568,48.4408,48.4461,28400.0
2013-08-27 15:50:00,90.82,90.82,90.76,90.76,104100.0,48.4515,48.4515,48.4195,48.4195,104100.0
2013-08-27 15:55:00,90.76,90.79,90.71,90.76,134100.0,48.4195,48.4355,48.3928,48.4195,134100.0
2013-08-28 09:30:00,90.76,90.84,90.73,90.73,122900.0,48.4195,48.4621,48.4035,48.4035,122900.0
2013-08-28 09:35:00,90.74,90.74,90.66,90.72,73400.0,48.4088,48.4088,48.3661,48.3981,73400.0
2013-08-28 09:40:00,90.73,90.77,90.72,90.76,32000.0,48.4035,48.4248,48.3981,48.4195,32000.0
2013-08-28 09:45:00,90.76,90.79,90.76,90.79,57200.0,48.4195,48.4355,48.4195,48.4355,57200.0
2013-08-28 09:50:00,90.8,90.84,90.76,90.76,173900.0,48.4408,48.4621,48.4195,48.4195,173900.0
2013-08-28 09:55:00,90.76,90.79,90.73,90.74,24100.0,48.4195,48.4355,48.4035,48.4088,24100.0
2013-08-28 10:00:00,90.72,90.78,90.7,90.71,16200.0,48.3981,48.4301,48.3875,48.3928,16200.0
2013-08-28 10:05:00,90.72,90.79,90.71,90.72,53400.0,48.3981,48.4355,48.3928,48.3981,53400.0
2013-08-28 10:10:00,90.72,90.8,90.72,90.79,32900.0,48.3981,48.4408,48.3981,48.4355,32900.0
2013-08-28 10:15:00,90.8,90.9,90.79,90.9,97600.0,48.4408,48.4942,48.4355,48.4942,97600.0
2013-08-28 10:20:00,90.89,90.89,90.83,90.86,21600.0,48.4888,48.4888,48.4568,48.4728,21600.0
2013-08-28 10:25:00,90.87,90.87,90.8,90.81,18200.0,48.4782,48.4782,48.4408,48.4461,18200.0
2013-08-28 10:30:00,90.81,90.86,90.8,90.84,36800.0,48.4461,48.4728,48.4408,48.4621,36800.0
2013-08-28 10:35:00,90.84,90.84,90.79,90.8,27400.0,48.4621,48.4621,48.4355,48.4408,27400.0
2013-08-28 10:40:00,90.8,90.82,90.79,90.8,16300.0,48.4408,48.4515,48.4355,48.4408,16300.0
2013-08-28 10:45:00,90.79,90.87,90.79,90.84,17100.0,48.4355,48.4782,48.4355,48.4621,17100.0
2013-08-28 10:50:00,90.84,90.84,90.81,90.82,10100.0,48.4621,48.4621,48.4461,48.4515,10100.0
2013-08-28 10:55:00,90.82,90.87,90.79,90.8,93000.0,48.4515,48.4782,48.4355,48.4408,93000.0
2013-08-28 11:00:00,90.81,90.82,90.79,90.81,26500.0,48.4461,48.4515,48.4355,48.4461,26500.0
2013-08-28 11:05:00,90.8,90.82,90.8,90.81,17700.0,48.4408,48.4515,48.4408,48.4461,17700.0
2013-08-28 11:10:00,90.82,90.88,90.81,90.88,20600.0,48.4515,48.4835,48.4461,48.4835,20600.0
2013-08-28 11:15:00,90.88,90.89,90.88,90.89,18500.0,48.4835,48.4888,48.4835,48.4888,18500.0
2013-08-28 11:20:00,90.89,90.95,90.89,90.95,24200.0,48.4888,48.5208,48.4888,48.5208,24200.0
2013-08-28 11:25:00,90.93,91.0,90.91,90.95,128600.0,48.5102,48.5475,48.4995,48.5208,128600.0
2013-08-28 11:30:00,90.94,90.94,90.88,90.92,74100.0,48.5155,48.5155,48.4835,48.5048,74100.0
2013-08-28 11:35:00,90.91,90.97,90.91,90.96,18600.0,48.4995,48.5315,48.4995,48.5262,18600.0
2013-08-28 11:40:00,90.97,91.0,90.96,91.0,17300.0,48.5315,48.5475,48.5262,48.5475,17300.0
2013-08-28 11:45:00,91.0,91.0,90.99,91.0,11400.0,48.5475,48.5475,48.5422,48.5475,11400.0
2013-08-28 11:50:00,91.0,91.0,90.98,90.98,15800.0,48.5475,48.5475,48.5368,48.5368,15800.0
2013-08-28 11:55:00,90.97,91.0,90.93,90.93,31400.0,48.5315,48.5475,48.5102,48.5102,31400.0
2013-08-28 12:00:00,90.94,90.97,90.92,90.92,57800.0,48.5155,48.5315,48.5048,48.5048,57800.0
2013-08-28 12:05:00,90.93,90.93,90.9,90.91,35200.0,48.5102,48.5102,48.4942,48.4995,35200.0
2013-08-28 12:10:00,90.92,90.92,90.88,90.9,15300.0,48.5048,48.5048,48.4835,48.4942,15300.0
2013-08-28 12:15:00,90.9,90.95,90.9,90.92,99100.0,48.4942,48.5208,48.4942,48.5048,99100.0
2013-08-28 12:20:00,90.93,90.95,90.92,90.94,55000.0,48.5102,48.5208,48.5048,48.5155,55000.0
2013-08-28 12:25:00,90.94,90.95,90.92,90.95,27200.0,48.5155,48.5208,48.5048,48.5208,27200.0
2013-08-28 12:30:00,90.94,90.95,90.93,90.93,27500.0,48.5155,48.5208,48.5102,48.5102,27500.0
2013-08-28 12:35:00,90.93,90.95,90.91,90.91,29200.0,48.5102,48.5208,48.4995,48.4995,29200.0
2013-08-28 12:40:00,90.91,90.92,90.89,90.9,14300.0,48.4995,48.5048,48.4888,48.4942,14300.0
2013-08-28 12:45:00,90.9,90.91,90.89,90.89,6900.0,48.4942,48.4995,48.4888,48.4888,6900.0
2013-08-28 12:50:00,90.89,90.93,90.89,90.89,34100.0,48.4888,48.5102,48.4888,48.4888,34100.0
2013-08-28 12:55:00,90.9,90.91,90.89,90.89,6400.0,48.4942,48.4995,48.4888,48.4888,6400.0
2013-08-28 13:00:00,90.9,90.91,90.89,90.9,28100.0,48.4942,48.4995,48.4888,48.4942,28100.0
2013-08-28 13:05:00,90.91,90.91,90.9,90.91,700.0,48.4995,48.4995,48.4942,48.4995,700.0
2013-08-28 13:10:00,90.91,90.91,90.88,90.88,7500.0,48.4995,48.4995,48.4835,48.4835,7500.0
2013-08-28 13:15:00,90.88,90.89,90.86,90.86,11600.0,48.4835,48.4888,48.4728,48.4728,11600.0
2013-08-28 13:20:00,90.87,90.89,90.86,90.89,21800.0,48.4782,48.4888,48.4728,48.4888,21800.0
2013-08-28 13:25:00,90.89,90.89,90.88,90.89,8300.0,48.4888,48.4888,48.4835,48.4888,8300.0
2013-08-28 13:30:00,90.89,90.91,90.86,90.87,42000.0,48.4888,48.4995,48.4728,48.4782,42000.0
2013-08-28 13:35:00,90.87,90.92,90.87,90.92,12700.0,48.4782,48.5048,48.4782,48.5048,12700.0
2013-08-28 13:40:00,90.92,90.94,90.92,90.93,22100.0,48.5048,48.5155,48.5048,48.5102,22100.0
2013-08-28 13:45:00,90.94,90.94,90.91,90.91,6900.0,48.5155,48.5155,48.4995,48.4995,6900.0
2013-08-28 13:50:00,90.94,90.94,90.91,90.91,4300.0,48.5155,48.5155,48.4995,48.4995,4300.0
2013-08-28 13:55:00,90.91,90.91,90.9,90.9,1800.0,48.4995,48.4995,48.4942,48.4942,1800.0
2013-08-28 14:00:00,90.9,90.9,90.89,90.89,10000.0,48.4942,48.4942,48.4888,48.4888,10000.0
2013-08-28 14:05:00,90.9,90.9,90.85,90.87,23900.0,48.4942,48.4942,48.4675,48.4782,23900.0
2013-08-28 14:10:00,90.88,90.88,90.82,90.85,30400.0,48.4835,48.4835,48.4515,48.4675,30400.0
2013-08-28 14:15:00,90.84,90.85,90.81,90.81,25800.0,48.4621,48.4675,48.4461,48.4461,25800.0
2013-08-28 14:20:00,90.82,90.82,90.81,90.82,2500.0,48.4515,48.4515,48.4461,48.4515,2500.0
2013-08-28 14:25:00,90.82,90.9,90.79,90.9,86700.0,48.4515,48.4942,48.4355,48.4942,86700.0
2013-08-28 14:30:00,90.9,90.91,90.89,90.89,35900.0,48.4942,48.4995,48.4888,48.4888,35900.0
2013-08-28 14:35:00,90.89,90.93,90.86,90.92,160300.0,48.4888,48.5102,48.4728,48.5048,160300.0
2013-08-28 14:40:00,90.93,90.97,90.92,90.95,115200.0,48.5102,48.5315,48.5048,48.5208,115200.0
2013-08-28 14:45:00,90.94,90.99,90.94,90.99,39100.0,48.5155,48.5422,48.5155,48.5422,39100.0
2013-08-28 14:50:00,90.98,91.0,90.95,91.0,61700.0,48.5368,48.5475,48.5208,48.5475,61700.0
2013-08-28 14:55:00,90.99,91.0,90.99,91.0,21100.0,48.5422,48.5475,48.5422,48.5475,21100.0
2013-08-28 15:00:00,90.99,91.0,90.95,91.0,574200.0,48.5422,48.5475,48.5208,48.5475,574200.0
2013-08-28 15:05:00,91.0,91.02,90.98,91.01,26800.0,48.5475,48.5582,48.5368,48.5528,26800.0
2013-08-28 15:10:00,91.02,91.09,91.02,91.08,42100.0,48.5582,48.5955,48.5582,48.5902,42100.0
2013-08-28 15:15:00,91.09,91.09,90.98,90.99,30300.0,48.5955,48.5955,48.5368,48.5422,30300.0
2013-08-28 15:20:00,90.99,91.0,90.97,90.99,12800.0,48.5422,48.5475,48.5315,48.5422,12800.0
2013-08-28 15:25:00,91.0,91.01,90.98,91.0,47700.0,48.5475,48.5528,48.5368,48.5475,47700.0
2013-08-28 15:30:00,91.01,91.09,91.0,91.0,80000.0,48.5528,48.5955,48.5475,48.5475,80000.0
2013-08-28 15:35:00,91.0,91.04,90.99,91.0,64600.0,48.5475,48.5688,48.5422,48.5475,64600.0
2013-08-28 15:40:00,91.01,91.05,91.0,91.04,40400.0,48.5528,48.5742,48.5475,48.5688,40400.0
2013-08-28 15:45:00,91.05,91.06,91.03,91.03,80500.0,48.5742,48.5795,48.5635,48.5635,80500.0
2013-08-28 15:50:00,91.04,91.04,90.99,91.04,60500.0,48.5688,48.5688,48.5422,48.5688,60500.0
2013-08-28 15:55:00,91.05,91.06,91.01,91.06,136500.0,48.5742,48.5795,48.5528,48.5795,136500.0
2013-08-29 09:30:00,90.82,90.91,90.82,90.86,51700.0,48.4515,48.4995,48.4515,48.4728,51700.0
2013-08-29 09:35:00,90.86,90.95,90.85,90.95,47800.0,48.4728,48.5208,48.4675,48.5208,47800.0
2013-08-29 09:40:00,90.94,91.0,90.94,91.0,27600.0,48.5155,48.5475,48.5155,48.5475,27600.0
2013-08-29 09:45:00,91.0,91.01,90.95,90.99,23000.0,48.5475,48.5528,48.5208,48.5422,23000.0
2013-08-29 09:50:00,90.98,91.04,90.96,91.04,18700.0,48.5368,48.5688,48.5262,48.5688,18700.0
2013-08-29 09:55:00,91.04,91.11,91.03,91.03,31000.0,48.5688,48.6062,48.5635,48.5635,31000.0
2013-08-29 10:00:00,91.04,91.07,91.01,91.03,18000.0,48.5688,48.5849,48.5528,48.5635,18000.0
2013-08-29 10:05:00,91.02,91.1,91.01,91.05,21500.0,48.5582,48.6009,48.5528,48.5742,21500.0
2013-08-29 10:10:00,91.06,91.12,91.03,91.12,17900.0,48.5795,48.6115,48.5635,48.6115,17900.0
2013-08-29 10:15:00,91.12,91.14,91.11,91.13,28300.0,48.6115,48.6222,48.6062,48.6169,28300.0
2013-08-29 10:20:00,91.13,91.13,90.99,91.0,17600.0,48.6169,48.6169,48.5422,48.5475,17600.0
2013-08-29 10:25:00,91.01,91.09,91.0,91.07,17500.0,48.5528,48.5955,48.5475,48.5849,17500.0
2013-08-29 10:30:00,91.08,91.09,91.06,91.08,9300.0,48.5902,48.5955,48.5795,48.5902,9300.0
2013-08-29 10:35:00,91.09,91.15,91.09,91.15,25200.0,48.5955,48.6275,48.5955,48.6275,25200.0
2013-08-29 10:40:00,91.15,91.19,91.13,91.19,30200.0,48.6275,48.6489,48.6169,48.6489,30200.0
2013-08-29 10:45:00,91.18,91.18,91.14,91.15,28800.0,48.6435,48.6435,48.6222,48.6275,28800.0
2013-08-29 10:50:00,91.15,91.19,91.15,91.18,16800.0,48.6275,48.6489,48.6275,48.6435,16800.0
2013-08-29 10:55:00,91.18,91.19,91.17,91.17,8200.0,48.6435,48.6489,48.6382,48.6382,8200.0
2013-08-29 11:00:00,91.17,91.18,91.15,91.17,8300.0,48.6382,48.6435,48.6275,48.6382,8300.0
2013-08-29 11:05:00,91.17,91.17,91.14,91.15,17600.0,48.6382,48.6382,48.6222,48.6275,17600.0
2013-08-29 11:10:00,91.16,91.24,91.16,91.23,32800.0,48.6329,48.6755,48.6329,48.6702,32800.0
2013-08-29 11:15:00,91.22,91.24,91.2,91.22,17800.0,48.6649,48.6755,48.6542,48.6649,17800.0
2013-08-29 11:20:00,91.22,91.25,91.2,91.25,62400.0,48.6649,48.6809,48.6542,48.6809,62400.0
2013-08-29 11:25:00,91.25,91.27,91.24,91.27,19400.0,48.6809,48.6916,48.6755,48.6916,19400.0
2013-08-29 11:30:00,91.27,91.3,91.26,91.29,23400.0,48.6916,48.7076,48.6862,48.7022,23400.0
2013-08-29 11:35:00,91.29,91.3,91.27,91.3,19100.0,48.7022,48.7076,48.6916,48.7076,19100.0
2013-08-29 11:40:00,91.3,91.31,91.29,91.31,14400.0,48.7076,48.7129,48.7022,48.7129,14400.0
2013-08-29 11:45:00,91.31,91.31,91.29,91.29,27100.0,48.7129,48.7129,48.7022,48.7022,27100.0
2013-08-29 11:50:00,91.29,91.32,91.29,91.32,46100.0,48.7022,48.7182,48.7022,48.7182,46100.0
2013-08-29 11:55:00,91.32,91.33,91.31,91.33,8600.0,48.7182,48.7236,48.7129,48.7236,8600.0
2013-08-29 12:00:00,91.33,91.36,91.33,91.34,35500.0,48.7236,48.7396,48.7236,48.7289,35500.0
2013-08-29 12:05:00,91.34,91.36,91.33,91.34,14400.0,48.7289,48.7396,48.7236,48.7289,14400.0
2013-08-29 12:10:00,91.33,91.34,91.3,91.3,12500.0,48.7236,48.7289,48.7076,48.7076,12500.0
2013-08-29 12:15:00,91.31,91.31,91.27,91.29,7400.0,48.7129,48.7129,48.6916,48.7022,7400.0
2013-08-29 12:20:00,91.28,91.3,91.28,91.3,7800.0,48.6969,48.7076,48.6969,48.7076,7800.0
2013-08-29 12:25:00,91.29,91.3,91.29,91.3,8800.0,48.7022,48.7076,48.7022,48.7076,8800.0
2013-08-29 12:30:00,91.3,91.33,91.29,91.29,5800.0,48.7076,48.7236,48.7022,48.7022,5800.0
2013-08-29 12:35:00,91.3,91.3,91.27,91.27,11400.0,48.7076,48.7076,48.6916,48.6916,11400.0
2013-08-29 12:40:00,91.28,91.29,91.26,91.27,3200.0,48.6969,48.7022,48.6862,48.6916,3200.0
2013-08-29 12:45:00,91.27,91.28,91.27,91.27,6000.0,48.6916,48.6969,48.6916,48.6916,6000.0
2013-08-29 12:50:00,91.27,91.27,91.26,91.26,7100.0,48.6916,48.6916,48.6862,48.6862,7100.0
2013-08-29 12:55:00,91.27,91.27,91.26,91.27,15800.0,48.6916,48.6916,48.6862,48.6916,15800.0
2013-08-29 13:00:00,91.28,91.28,91.24,91.27,13300.0,48.6969,48.6969,48.6755,48.6916,13300.0
2013-08-29 13:05:00,91.27,91.33,91.27,91.33,7400.0,48.6916,48.7236,48.6916,48.7236,7400.0
2013-08-29 13:10:00,91.32,91.33,91.3,91.3,4800.0,48.7182,48.7236,48.7076,48.7076,4800.0
2013-08-29 13:15:00,91.31,91.31,91.26,91.28,16800.0,48.7129,48.7129,48.6862,48.6969,16800.0
2013-08-29 13:20:00,91.27,91.29,91.23,91.23,13500.0,48.6916,48.7022,48.6702,48.6702,13500.0
2013-08-29 13:25:00,91.24,91.27,91.23,91.27,22800.0,48.6755,48.6916,48.6702,48.6916,22800.0
2013-08-29 13:30:00,91.26,91.27,91.23,91.24,10700.0,48.6862,48.6916,48.6702,48.6755,10700.0
2013-08-29 13:35:00,91.25,91.33,91.25,91.31,11000.0,48.6809,48.7236,48.6809,48.7129,11000.0
2013-08-29 13:40:00,91.31,91.33,91.29,91.29,14200.0,48.7129,48.7236,48.7022,48.7022,14200.0
2013-08-29 13:45:00,91.29,91.31,91.26,91.29,13000.0,48.7022,48.7129,48.6862,48.7022,13000.0
2013-08-29 13:50:00,91.29,91.34,91.29,91.3,19200.0,48.7022,48.7289,48.7022,48.7076,19200.0
2013-08-29 13:55:00,91.3,91.33,91.29,91.31,22300.0,48.7076,48.7236,48.7022,48.7129,22300.0
2013-08-29 14:00:00,91.31,91.34,91.27,91.34,30500.0,48.7129,48.7289,48.6916,48.7289,30500.0
2013-08-29 14:05:00,91.35,91.36,91.32,91.35,14800.0,48.7342,48.7396,48.7182,48.7342,14800.0
2013-08-29 14:10:00,91.34,91.36,91.3,91.3,10900.0,48.7289,48.7396,48.7076,48.7076,10900.0
2013-08-29 14:15:00,91.31,91.31,91.25,91.28,18400.0,48.7129,48.7129,48.6809,48.6969,18400.0
2013-08-29 14:20:00,91.28,91.32,91.27,91.32,19900.0,48.6969,48.7182,48.6916,48.7182,19900.0
2013-08-29 14:25:00,91.33,91.35,91.29,91.29,11400.0,48.7236,48.7342,48.7022,48.7022,11400.0
2013-08-29 14:30:00,91.29,91.33,91.29,91.31,10600.0,48.7022,48.7236,48.7022,48.7129,10600.0
2013-08-29 14:35:00,91.31,91.36,91.31,91.35,27700.0,48.7129,48.7396,48.7129,48.7342,27700.0
2013-08-29 14:40:00,91.36,91.41,91.36,91.41,32300.0,48.7396,48.7662,48.7396,48.7662,32300.0
2013-08-29 14:45:00,91.42,91.42,91.4,91.41,34600.0,48.7716,48.7716,48.7609,48.7662,34600.0
2013-08-29 14:50:00,91.41,91.44,91.4,91.43,438100.0,48.7662,48.7822,48.7609,48.7769,438100.0
2013-08-29 14:55:00,91.43,91.46,91.41,91.45,74800.0,48.7769,48.7929,48.7662,48.7876,74800.0
2013-08-29 15:00:00,91.46,91.48,91.44,91.47,113400.0,48.7929,48.8036,48.7822,48.7982,113400.0
2013-08-29 15:05:00,91.48,91.48,91.45,91.47,40800.0,48.8036,48.8036,48.7876,48.7982,40800.0
2013-08-29 15:10:00,91.47,91.48,91.46,91.46,8000.0,48.7982,48.8036,48.7929,48.7929,8000.0
2013-08-29 15:15:00,91.47,91.5,91.47,91.48,31600.0,48.7982,48.8143,48.7982,48.8036,31600.0
2013-08-29 15:20:00,91.48,91.49,91.45,91.45,223000.0,48.8036,48.8089,48.7876,48.7876,223000.0
2013-08-29 15:25:00,91.45,91.45,91.41,91.42,17400.0,48.7876,48.7876,48.7662,48.7716,17400.0
2013-08-29 15:30:00,91.43,91.43,91.3,91.3,76600.0,48.7769,48.7769,48.7076,48.7076,76600.0
2013-08-29 15:35:00,91.31,91.36,91.3,91.33,117800.0,48.7129,48.7396,48.7076,48.7236,117800.0
2013-08-29 15:40:00,91.33,91.37,91.32,91.35,92900.0,48.7236,48.7449,48.7182,48.7342,92900.0
2013-08-29 15:45:00,91.36,91.44,91.35,91.43,80000.0,48.7396,48.7822,48.7342,48.7769,80000.0
2013-08-29 15:50:00,91.43,91.46,91.41,91.43,106500.0,48.7769,48.7929,48.7662,48.7769,106500.0
2013-08-29 15:55:00,91.43,91.48,91.37,91.42,245200.0,48.7769,48.8036,48.7449,48.7716,245200.0
2013-08-30 09:30:00,91.47,91.51,91.36,91.49,28600.0,48.7982,48.8196,48.7396,48.8089,28600.0
2013-08-30 09:35:00,91.48,91.49,91.43,91.46,20100.0,48.8036,48.8089,48.7769,48.7929,20100.0
2013-08-30 09:40:00,91.46,91.52,91.44,91.48,21800.0,48.7929,48.8249,48.7822,48.8036,21800.0
2013-08-30 09:45:00,91.48,91.49,91.45,91.45,10300.0,48.8036,48.8089,48.7876,48.7876,10300.0
2013-08-30 09:50:00,91.45,91.49,91.43,91.49,17300.0,48.7876,48.8089,48.7769,48.8089,17300.0
2013-08-30 09:55:00,91.48,91.51,91.45,91.47,21600.0,48.8036,48.8196,48.7876,48.7982,21600.0
2013-08-30 10:00:00,91.48,91.48,91.38,91.44,23700.0,48.8036,48.8036,48.7502,48.7822,23700.0
2013-08-30 10:05:00,91.43,91.49,91.42,91.48,16200.0,48.7769,48.8089,48.7716,48.8036,16200.0
2013-08-30 10:10:00,91.48,91.49,91.45,91.48,11400.0,48.8036,48.8089,48.7876,48.8036,11400.0
2013-08-30 10:15:00,91.48,91.48,91.38,91.45,49200.0,48.8036,48.8036,48.7502,48.7876,49200.0
2013-08-30 10:20:00,91.44,91.47,91.44,91.47,14900.0,48.7822,48.7982,48.7822,48.7982,14900.0
2013-08-30 10:25:00,91.46,91.48,91.43,91.46,19800.0,48.7929,48.8036,48.7769,48.7929,19800.0
2013-08-30 10:30:00,91.47,91.52,91.47,91.51,19600.0,48.7982,48.8249,48.7982,48.8196,19600.0
2013-08-30 10:35:00,91.5,91.52,91.47,91.48,40000.0,48.8143,48.8249,48.7982,48.8036,40000.0
2013-08-30 10:40:00,91.48,91.5,91.46,91.47,22800.0,48.8036,48.8143,48.7929,48.7982,22800.0
2013-08-30 10:45:00,91.47,91.47,91.45,91.47,28700.0,48.7982,48.7982,48.7876,48.7982,28700.0
2013-08-30 10:50:00,91.46,91.47,91.4,91.44,50500.0,48.7929,48.7982,48.7609,48.7822,50500.0
2013-08-30 10:55:00,91.45,91.45,91.43,91.44,25500.0,48.7876,48.7876,48.7769,48.7822,25500.0
2013-08-30 11:00:00,91.45,91.47,91.42,91.46,19100.0,48.7876,48.7982,48.7716,48.7929,19100.0
2013-08-30 11:05:00,91.46,91.46,91.42,91.44,36700.0,48.7929,48.7929,48.7716,48.7822,36700.0
2013-08-30 11:10:00,91.44,91.46,91.43,91.44,26100.0,48.7822,48.7929,48.7769,48.7822,26100.0
2013-08-30 11:15:00,91.44,91.45,91.42,91.44,7200.0,48.7822,48.7876,48.7716,48.7822,7200.0
2013-08-30 11:20:00,91.43,91.45,91.43,91.44,20600.0,48.7769,48.7876,48.7769,48.7822,20600.0
2013-08-30 11:25:00,91.44,91.44,91.4,91.42,14300.0,48.7822,48.7822,48.7609,48.7716,14300.0
2013-08-30 11:30:00,91.42,91.42,91.35,91.36,24200.0,48.7716,48.7716,48.7342,48.7396,24200.0
2013-08-30 11:35:00,91.36,91.37,91.19,91.2,165500.0,48.7396,48.7449,48.6489,48.6542,165500.0
2013-08-30 11:40:00,91.2,91.26,91.2,91.21,37100.0,48.6542,48.6862,48.6542,48.6595,37100.0
2013-08-30 11:45:00,91.21,91.27,91.2,91.23,39000.0,48.6595,48.6916,48.6542,48.6702,39000.0
2013-08-30 11:50:00,91.23,91.27,91.23,91.25,51900.0,48.6702,48.6916,48.6702,48.6809,51900.0
2013-08-30 11:55:00,91.24,91.25,91.19,91.23,46600.0,48.6755,48.6809,48.6489,48.6702,46600.0
2013-08-30 12:00:00,91.23,91.23,91.2,91.23,19000.0,48.6702,48.6702,48.6542,48.6702,19000.0
2013-08-30 12:05:00,91.25,91.31,91.23,91.28,21900.0,48.6809,48.7129,48.6702,48.6969,21900.0
2013-08-30 12:10:00,91.28,91.36,91.28,91.33,10300.0,48.6969,48.7396,48.6969,48.7236,10300.0
2013-08-30 12:15:00,91.33,91.36,91.31,91.35,14300.0,48.7236,48.7396,48.7129,48.7342,14300.0
2013-08-30 12:20:00,91.35,91.36,91.3,91.31,12900.0,48.7342,48.7396,48.7076,48.7129,12900.0
2013-08-30 12:25:00,91.34,91.4,91.33,91.4,2600.0,48.7289,48.7609,48.7236,48.7609,2600.0
2013-08-30 12:30:00,91.4,91.4,91.36,91.37,11000.0,48.7609,48.7609,48.7396,48.7449,11000.0
2013-08-30 12:35:00,91.37,91.38,91.35,91.37,9300.0,48.7449,48.7502,48.7342,48.7449,9300.0
2013-08-30 12:40:00,91.37,91.39,91.37,91.38,11700.0,48.7449,48.7556,48.7449,48.7502,11700.0
2013-08-30 12:45:00,91.4,91.4,91.35,91.37,22000.0,48.7609,48.7609,48.7342,48.7449,22000.0
2013-08-30 12:50:00,91.37,91.4,91.36,91.36,6500.0,48.7449,48.7609,48.7396,48.7396,6500.0
2013-08-30 12:55:00,91.37,91.41,91.37,91.41,8600.0,48.7449,48.7662,48.7449,48.7662,8600.0
2013-08-30 13:00:00,91.4,91.41,91.33,91.33,9100.0,48.7609,48.7662,48.7236,48.7236,9100.0
2013-08-30 13:05:00,91.33,91.33,91.24,91.25,20900.0,48.7236,48.7236,48.6755,48.6809,20900.0
2013-08-30 13:10:00,91.25,91.32,91.23,91.3,51700.0,48.6809,48.7182,48.6702,48.7076,51700.0
2013-08-30 13:15:00,91.3,91.39,91.27,91.32,82700.0,48.7076,48.7556,48.6916,48.7182,82700.0
2013-08-30 13:20:00,91.32,91.33,91.25,91.25,17100.0,48.7182,48.7236,48.6809,48.6809,17100.0
2013-08-30 13:25:00,91.26,91.3,91.26,91.3,8300.0,48.6862,48.7076,48.6862,48.7076,8300.0
2013-08-30 13:30:00,91.3,91.33,91.29,91.31,19300.0,48.7076,48.7236,48.7022,48.7129,19300.0
2013-08-30 13:35:00,91.31,91.31,91.29,91.3,27500.0,48.7129,48.7129,48.7022,48.7076,27500.0
2013-08-30 13:40:00,91.31,91.31,91.29,91.29,7900.0,48.7129,48.7129,48.7022,48.7022,7900.0
2013-08-30 13:45:00,91.3,91.35,91.29,91.31,31600.0,48.7076,48.7342,48.7022,48.7129,31600.0
2013-08-30 13:50:00,91.31,91.32,91.29,91.3,10100.0,48.7129,48.7182,48.7022,48.7076,10100.0
2013-08-30 13:55:00,91.31,91.31,91.28,91.28,11900.0,48.7129,48.7129,48.6969,48.6969,11900.0
2013-08-30 14:00:00,91.27,91.31,91.24,91.31,20200.0,48.6916,48.7129,48.6755,48.7129,20200.0
2013-08-30 14:05:00,91.31,91.32,91.28,91.31,23300.0,48.7129,48.7182,48.6969,48.7129,23300.0
2013-08-30 14:10:00,91.3,91.33,91.3,91.32,31300.0,48.7076,48.7236,48.7076,48.7182,31300.0
2013-08-30 14:15:00,91.32,91.36,91.32,91.34,28300.0,48.7182,48.7396,48.7182,48.7289,28300.0
2013-08-30 14:20:00,91.35,91.4,91.35,91.38,16700.0,48.7342,48.7609,48.7342,48.7502,16700.0
2013-08-30 14:25:00,91.38,91.42,91.37,91.4,15700.0,48.7502,48.7716,48.7449,48.7609,15700.0
2013-08-30 14:30:00,91.39,91.49,91.39,91.48,52100.0,48.7556,48.8089,48.7556,48.8036,52100.0
2013-08-30 14:35:00,91.48,91.51,91.48,91.48,36800.0,48.8036,48.8196,48.8036,48.8036,36800.0
2013-08-30 14:40:00,91.49,91.57,91.49,91.57,9700.0,48.8089,48.8516,48.8089,48.8516,9700.0
2013-08-30 14:45:00,91.57,91.59,91.55,91.55,16000.0,48.8516,48.8623,48.8409,48.8409,16000.0
2013-08-30 14:50:00,91.55,91.55,91.52,91.52,9200.0,48.8409,48.8409,48.8249,48.8249,9200.0
2013-08-30 14:55:00,91.52,91.56,91.51,91.56,11600.0,48.8249,48.8463,48.8196,48.8463,11600.0
2013-08-30 15:00:00,91.56,91.56,91.53,91.56,12900.0,48.8463,48.8463,48.8303,48.8463,12900.0
2013-08-30 15:05:00,91.57,91.57,91.53,91.54,9600.0,48.8516,48.8516,48.8303,48.8356,9600.0
2013-08-30 15:10:00,91.53,91.58,91.51,91.58,26300.0,48.8303,48.8569,48.8196,48.8569,26300.0
2013-08-30 15:15:00,91.58,91.59,91.54,91.56,31000.0,48.8569,48.8623,48.8356,48.8463,31000.0
2013-08-30 15:20:00,91.56,91.58,91.56,91.57,11800.0,48.8463,48.8569,48.8463,48.8516,11800.0
2013-08-30 15:25:00,91.57,91.58,91.54,91.57,29900.0,48.8516,48.8569,48.8356,48.8516,29900.0
2013-08-30 15:30:00,91.57,91.57,91.47,91.52,25000.0,48.8516,48.8516,48.7982,48.8249,25000.0
2013-08-30 15:35:00,91.52,91.52,91.43,91.45,27700.0,48.8249,48.8249,48.7769,48.7876,27700.0
2013-08-30 15:40:00,91.46,91.52,91.42,91.42,72600.0,48.7929,48.8249,48.7716,48.7716,72600.0
2013-08-30 15:45:00,91.43,91.48,91.39,91.44,61300.0,48.7769,48.8036,48.7556,48.7822,61300.0
2013-08-30 15:50:00,91.45,91.52,91.44,91.5,95100.0,48.7876,48.8249,48.7822,48.8143,95100.0
2013-08-30 15:55:00,91.49,91.55,91.39,91.4,177100.0,48.8089,48.8409,48.7556,48.7609,177100.0
2013-09-03 09:30:00,90.94,91.18,90.85,91.04,122800.0,48.7731,48.9018,48.7249,48.8268,122800.0
2013-09-03 09:35:00,91.07,91.08,90.96,90.98,36900.0,48.8428,48.8482,48.7839,48.7946,36900.0
2013-09-03 09:40:00,90.97,91.01,90.94,90.94,48000.0,48.7892,48.8107,48.7731,48.7731,48000.0
2013-09-03 09:45:00,90.95,90.98,90.93,90.94,52900.0,48.7785,48.7946,48.7678,48.7731,52900.0
2013-09-03 09:50:00,90.94,91.03,90.93,91.0,90600.0,48.7731,48.8214,48.7678,48.8053,90600.0
2013-09-03 09:55:00,90.98,91.03,90.97,90.98,150700.0,48.7946,48.8214,48.7892,48.7946,150700.0
2013-09-03 10:00:00,90.99,91.03,90.88,90.89,147100.0,48.7999,48.8214,48.7409,48.7463,147100.0
2013-09-03 10:05:00,90.89,90.9,90.79,90.8,104200.0,48.7463,48.7517,48.6927,48.698,104200.0
2013-09-03 10:10:00,90.81,90.9,90.79,90.84,60200.0,48.7034,48.7517,48.6927,48.7195,60200.0
2013-09-03 10:15:00,90.84,90.85,90.74,90.76,57300.0,48.7195,48.7249,48.6659,48.6766,57300.0
2013-09-03 10:20:00,90.76,90.76,90.68,90.7,72400.0,48.6766,48.6766,48.6337,48.6444,72400.0
2013-09-03 10:25:00,90.69,90.79,90.68,90.74,70600.0,48.639,48.6927,48.6337,48.6659,70600.0
2013-09-03 10:30:00,90.76,90.76,90.71,90.72,33000.0,48.6766,48.6766,48.6498,48.6551,33000.0
2013-09-03 10:35:00,90.72,90.74,90.63,90.63,119100.0,48.6551,48.6659,48.6069,48.6069,119100.0
2013-09-03 10:40:00,90.64,90.64,90.62,90.62,33300.0,48.6122,48.6122,48.6015,48.6015,33300.0
2013-09-03 10:45:00,90.63,90.64,90.58,90.6,102500.0,48.6069,48.6122,48.58,48.5908,102500.0
2013-09-03 10:50:00,90.59,90.6,90.57,90.57,58300.0,48.5854,48.5908,48.5747,48.5747,58300.0
2013-09-03 10:55:00,90.58,90.59,90.54,90.55,100100.0,48.58,48.5854,48.5586,48.564,100100.0
2013-09-03 11:00:00,90.55,90.56,90.53,90.55,77300.0,48.564,48.5693,48.5532,48.564,77300.0
2013-09-03 11:05:00,90.54,90.55,90.5,90.54,62000.0,48.5586,48.564,48.5371,48.5586,62000.0
2013-09-03 11:10:00,90.54,90.57,90.52,90.56,58100.0,48.5586,48.5747,48.5479,48.5693,58100.0
2013-09-03 11:15:00,90.56,90.59,90.55,90.57,118600.0,48.5693,48.5854,48.564,48.5747,118600.0
2013-09-03 11:20:00,90.55,90.56,90.51,90.52,95600.0,48.564,48.5693,48.5425,48.5479,95600.0
2013-09-03 11:25:00,90.51,90.53,90.48,90.48,70500.0,48.5425,48.5532,48.5264,48.5264,70500.0
2013-09-03 11:30:00,90.47,90.5,90.46,90.49,61900.0,48.5211,48.5371,48.5157,48.5318,61900.0
2013-09-03 11:35:00,90.49,90.5,90.47,90.48,72500.0,48.5318,48.5371,48.5211,48.5264,72500.0
2013-09-03 11:40:00,90.49,90.51,90.48,90.5,62300.0,48.5318,48.5425,48.5264,48.5371,62300.0
2013-09-03 11:45:00,90.5,90.51,90.44,90.45,151100.0,48.5371,48.5425,48.505,48.5103,151100.0
2013-09-03 11:50:00,90.45,90.49,90.44,90.49,57600.0,48.5103,48.5318,48.505,48.5318,57600.0
2013-09-03 11:55:00,90.5,90.5,90.44,90.5,63300.0,48.5371,48.5371,48.505,48.5371,63300.0
2013-09-03 12:00:00,90.5,90.54,90.49,90.54,47000.0,48.5371,48.5586,48.5318,48.5586,47000.0
2013-09-03 12:05:00,90.54,90.55,90.53,90.54,39200.0,48.5586,48.564,48.5532,48.5586,39200.0
2013-09-03 12:10:00,90.54,90.55,90.53,90.54,64700.0,48.5586,48.564,48.5532,48.5586,64700.0
2013-09-03 12:15:00,90.54,90.54,90.47,90.48,86200.0,48.5586,48.5586,48.5211,48.5264,86200.0
2013-09-03 12:20:00,90.48,90.51,90.47,90.51,83600.0,48.5264,48.5425,48.5211,48.5425,83600.0
2013-09-03 12:25:00,90.5,90.51,90.46,90.47,75300.0,48.5371,48.5425,48.5157,48.5211,75300.0
2013-09-03 12:30:00,90.49,90.51,90.45,90.46,598500.0,48.5318,48.5425,48.5103,48.5157,598500.0
2013-09-03 12:35:00,90.45,90.46,90.42,90.44,115100.0,48.5103,48.5157,48.4942,48.505,115100.0
2013-09-03 12:40:00,90.44,90.45,90.42,90.43,31100.0,48.505,48.5103,48.4942,48.4996,31100.0
2013-09-03 12:45:00,90.42,90.48,90.42,90.43,85900.0,48.4942,48.5264,48.4942,48.4996,85900.0
2013-09-03 12:50:00,90.43,90.48,90.42,90.46,91300.0,48.4996,48.5264,48.4942,48.5157,91300.0
2013-09-03 12:55:00,90.45,90.49,90.43,90.44,20600.0,48.5103,48.5318,48.4996,48.505,20600.0
2013-09-03 13:00:00,90.44,90.51,90.43,90.49,27500.0,48.505,48.5425,48.4996,48.5318,27500.0
2013-09-03 13:05:00,90.48,90.59,90.48,90.59,18400.0,48.5264,48.5854,48.5264,48.5854,18400.0
2013-09-03 13:10:00,90.6,90.63,90.59,90.61,26000.0,48.5908,48.6069,48.5854,48.5961,26000.0
2013-09-03 13:15:00,90.6,90.62,90.57,90.6,25900.0,48.5908,48.6015,48.5747,48.5908,25900.0
2013-09-03 13:20:00,90.6,90.61,90.55,90.58,22500.0,48.5908,48.5961,48.564,48.58,22500.0
2013-09-03 13:25:00,90.59,90.63,90.58,90.62,19000.0,48.5854,48.6069,48.58,48.6015,19000.0
2013-09-03 13:30:00,90.63,90.64,90.57,90.58,32000.0,48.6069,48.6122,48.5747,48.58,32000.0
2013-09-03 13:35:00,90.58,90.59,90.53,90.56,48400.0,48.58,48.5854,48.5532,48.5693,48400.0
2013-09-03 13:40:00,90.56,90.57,90.48,90.52,52900.0,48.5693,48.5747,48.5264,48.5479,52900.0
2013-09-03 13:45:00,90.52,90.53,90.5,90.51,60700.0,48.5479,48.5532,48.5371,48.5425,60700.0
2013-09-03 13:50:00,90.5,90.53,90.5,90.52,44200.0,48.5371,48.5532,48.5371,48.5479,44200.0
2013-09-03 13:55:00,90.51,90.53,90.5,90.5,53300.0,48.5425,48.5532,48.5371,48.5371,53300.0
2013-09-03 14:00:00,90.51,90.67,90.5,90.59,58700.0,48.5425,48.6283,48.5371,48.5854,58700.0
2013-09-03 14:05:00,90.61,90.64,90.58,90.59,33000.0,48.5961,48.6122,48.58,48.5854,33000.0
2013-09-03 14:10:00,90.59,90.64,90.58,90.58,36400.0,48.5854,48.6122,48.58,48.58,36400.0
2013-09-03 14:15:00,90.59,90.67,90.58,90.67,127500.0,48.5854,48.6283,48.58,48.6283,127500.0
2013-09-03 14:20:00,90.66,90.66,90.61,90.63,87100.0,48.623,48.623,48.5961,48.6069,87100.0
2013-09-03 14:25:00,90.63,90.65,90.6,90.65,150000.0,48.6069,48.6176,48.5908,48.6176,150000.0
2013-09-03 14:30:00,90.64,90.65,90.62,90.63,52600.0,48.6122,48.6176,48.6015,48.6069,52600.0
2013-09-03 14:35:00,90.62,90.63,90.61,90.63,242800.0,48.6015,48.6069,48.5961,48.6069,242800.0
2013-09-03 14:40:00,90.63,90.63,90.59,90.59,65400.0,48.6069,48.6069,48.5854,48.5854,65400.0
2013-09-03 14:45:00,90.59,90.6,90.58,90.6,65700.0,48.5854,48.5908,48.58,48.5908,65700.0
2013-09-03 14:50:00,90.59,90.61,90.57,90.61,61200.0,48.5854,48.5961,48.5747,48.5961,61200.0
2013-09-03 14:55:00,90.6,90.62,90.58,90.61,111500.0,48.5908,48.6015,48.58,48.5961,111500.0
2013-09-03 15:00:00,90.61,90.73,90.6,90.73,81300.0,48.5961,48.6605,48.5908,48.6605,81300.0
2013-09-03 15:05:00,90.74,90.81,90.74,90.78,48900.0,48.6659,48.7034,48.6659,48.6873,48900.0
2013-09-03 15:10:00,90.78,90.82,90.77,90.78,55400.0,48.6873,48.7088,48.6819,48.6873,55400.0
2013-09-03 15:15:00,90.78,90.82,90.76,90.79,34900.0,48.6873,48.7088,48.6766,48.6927,34900.0
2013-09-03 15:20:00,90.79,90.8,90.77,90.77,32900.0,48.6927,48.698,48.6819,48.6819,32900.0
2013-09-03 15:25:00,90.78,90.8,90.77,90.79,40000.0,48.6873,48.698,48.6819,48.6927,40000.0
2013-09-03 15:30:00,90.79,90.79,90.68,90.68,130100.0,48.6927,48.6927,48.6337,48.6337,130100.0
2013-09-03 15:35:00,90.69,90.7,90.63,90.66,189600.0,48.639,48.6444,48.6069,48.623,189600.0
2013-09-03 15:40:00,90.66,90.66,90.6,90.62,244200.0,48.623,48.623,48.5908,48.6015,244200.0
2013-09-03 15:45:00,90.62,90.62,90.48,90.51,411500.0,48.6015,48.6015,48.5264,48.5425,411500.0
2013-09-03 15:50:00,90.51,90.51,90.4,90.44,468500.0,48.5425,48.5425,48.4835,48.505,468500.0
2013-09-03 15:55:00,90.44,90.47,90.31,90.37,1117600.0,48.505,48.5211,48.4352,48.4674,1117600.0
2013-09-04 09:30:00,90.61,90.61,90.51,90.59,75200.0,48.5961,48.5961,48.5425,48.5854,75200.0
2013-09-04 09:35:00,90.58,90.58,90.53,90.57,40300.0,48.58,48.58,48.5532,48.5747,40300.0
2013-09-04 09:40:00,90.57,90.64,90.56,90.64,40500.0,48.5747,48.6122,48.5693,48.6122,40500.0
2013-09-04 09:45:00,90.64,90.66,90.61,90.61,59100.0,48.6122,48.623,48.5961,48.5961,59100.0
2013-09-04 09:50:00,90.61,90.7,90.61,90.67,76100.0,48.5961,48.6444,48.5961,48.6283,76100.0
2013-09-04 09:55:00,90.67,90.68,90.62,90.63,41600.0,48.6283,48.6337,48.6015,48.6069,41600.0
2013-09-04 10:00:00,90.62,90.7,90.62,90.67,50100.0,48.6015,48.6444,48.6015,48.6283,50100.0
2013-09-04 10:05:00,90.67,90.71,90.67,90.69,39800.0,48.6283,48.6498,48.6283,48.639,39800.0
2013-09-04 10:10:00,90.69,90.71,90.68,90.7,49000.0,48.639,48.6498,48.6337,48.6444,49000.0
2013-09-04 10:15:00,90.71,90.71,90.68,90.69,14400.0,48.6498,48.6498,48.6337,48.639,14400.0
2013-09-04 10:20:00,90.69,90.7,90.68,90.69,36900.0,48.639,48.6444,48.6337,48.639,36900.0
2013-09-04 10:25:00,90.68,90.7,90.68,90.69,19100.0,48.6337,48.6444,48.6337,48.639,19100.0
2013-09-04 10:30:00,90.69,90.69,90.67,90.68,35600.0,48.639,48.639,48.6283,48.6337,35600.0
2013-09-04 10:35:00,90.68,90.7,90.67,90.69,18700.0,48.6337,48.6444,48.6283,48.639,18700.0
2013-09-04 10:40:00,90.7,90.7,90.68,90.69,23700.0,48.6444,48.6444,48.6337,48.639,23700.0
2013-09-04 10:45:00,90.69,90.69,90.66,90.67,24900.0,48.639,48.639,48.623,48.6283,24900.0
2013-09-04 10:50:00,90.67,90.69,90.64,90.65,32400.0,48.6283,48.639,48.6122,48.6176,32400.0
2013-09-04 10:55:00,90.64,90.67,90.64,90.66,21200.0,48.6122,48.6283,48.6122,48.623,21200.0
2013-09-04 11:00:00,90.65,90.67,90.63,90.67,19800.0,48.6176,48.6283,48.6069,48.6283,19800.0
2013-09-04 11:05:00,90.67,90.67,90.63,90.63,16300.0,48.6283,48.6283,48.6069,48.6069,16300.0
2013-09-04 11:10:00,90.64,90.66,90.61,90.63,20800.0,48.6122,48.623,48.5961,48.6069,20800.0
2013-09-04 11:15:00,90.62,90.63,90.6,90.63,20000.0,48.6015,48.6069,48.5908,48.6069,20000.0
2013-09-04 11:20:00,90.63,90.63,90.6,90.62,18300.0,48.6069,48.6069,48.5908,48.6015,18300.0
2013-09-04 11:25:00,90.61,90.67,90.6,90.66,20200.0,48.5961,48.6283,48.5908,48.623,20200.0
2013-09-04 11:30:00,90.67,90.69,90.62,90.63,66300.0,48.6283,48.639,48.6015,48.6069,66300.0
2013-09-04 11:35:00,90.62,90.68,90.61,90.63,105100.0,48.6015,48.6337,48.5961,48.6069,105100.0
2013-09-04 11:40:00,90.64,90.68,90.63,90.68,22500.0,48.6122,48.6337,48.6069,48.6337,22500.0
2013-09-04 11:45:00,90.68,90.69,90.66,90.66,20900.0,48.6337,48.639,48.623,48.623,20900.0
2013-09-04 11:50:00,90.66,90.73,90.64,90.68,51400.0,48.623,48.6605,48.6122,48.6337,51400.0
2013-09-04 11:55:00,90.69,90.73,90.68,90.68,47600.0,48.639,48.6605,48.6337,48.6337,47600.0
2013-09-04 12:00:00,90.67,90.72,90.65,90.7,84700.0,48.6283,48.6551,48.6176,48.6444,84700.0
2013-09-04 12:05:00,90.71,90.72,90.66,90.69,99700.0,48.6498,48.6551,48.623,48.639,99700.0
2013-09-04 12:10:00,90.7,90.73,90.67,90.7,42400.0,48.6444,48.6605,48.6283,48.6444,42400.0
2013-09-04 12:15:00,90.7,90.71,90.69,90.7,13600.0,48.6444,48.6498,48.639,48.6444,13600.0
2013-09-04 12:20:00,90.7,90.72,90.69,90.71,19400.0,48.6444,48.6551,48.639,48.6498,19400.0
2013-09-04 12:25:00,90.71,90.73,90.69,90.69,45300.0,48.6498,48.6605,48.639,48.639,45300.0
2013-09-04 12:30:00,90.7,90.7,90.69,90.69,18000.0,48.6444,48.6444,48.639,48.639,18000.0
2013-09-04 12:35:00,90.7,90.72,90.69,90.72,23600.0,48.6444,48.6551,48.639,48.6551,23600.0
2013-09-04 12:40:00,90.72,90.73,90.7,90.71,77700.0,48.6551,48.6605,48.6444,48.6498,77700.0
2013-09-04 12:45:00,90.71,90.72,90.67,90.67,36700.0,48.6498,48.6551,48.6283,48.6283,36700.0
2013-09-04 12:50:00,90.67,90.67,90.64,90.66,22200.0,48.6283,48.6283,48.6122,48.623,22200.0
2013-09-04 12:55:00,90.66,90.67,90.65,90.66,26500.0,48.623,48.6283,48.6176,48.623,26500.0
2013-09-04 13:00:00,90.66,90.75,90.66,90.75,52400.0,48.623,48.6712,48.623,48.6712,52400.0
2013-09-04 13:05:00,90.75,90.75,90.73,90.75,47900.0,48.6712,48.6712,48.6605,48.6712,47900.0
2013-09-04 13:10:00,90.75,90.75,90.74,90.75,4300.0,48.6712,48.6712,48.6659,48.6712,4300.0
2013-09-04 13:15:00,90.75,90.77,90.74,90.75,35100.0,48.6712,48.6819,48.6659,48.6712,35100.0
2013-09-04 13:20:00,90.74,90.77,90.68,90.71,72100.0,48.6659,48.6819,48.6337,48.6498,72100.0
2013-09-04 13:25:00,90.71,90.72,90.66,90.67,30500.0,48.6498,48.6551,48.623,48.6283,30500.0
2013-09-04 13:30:00,90.66,90.67,90.64,90.64,42600.0,48.623,48.6283,48.6122,48.6122,42600.0
2013-09-04 13:35:00,90.64,90.75,90.64,90.7,43100.0,48.6122,48.6712,48.6122,48.6444,43100.0
2013-09-04 13:40:00,90.69,90.7,90.68,90.68,12200.0,48.639,48.6444,48.6337,48.6337,12200.0
2013-09-04 13:45:00,90.68,90.73,90.65,90.66,55000.0,48.6337,48.6605,48.6176,48.623,55000.0
2013-09-04 13:50:00,90.65,90.71,90.65,90.66,21800.0,48.6176,48.6498,48.6176,48.623,21800.0
2013-09-04 13:55:00,90.67,90.68,90.66,90.66,13200.0,48.6283,48.6337,48.623,48.623,13200.0
2013-09-04 14:00:00,90.66,90.69,90.66,90.69,10400.0,48.623,48.639,48.623,48.639,10400.0
2013-09-04 14:05:00,90.68,90.7,90.68,90.68,14900.0,48.6337,48.6444,48.6337,48.6337,14900.0
2013-09-04 14:10:00,90.68,90.74,90.68,90.73,119200.0,48.6337,48.6659,48.6337,48.6605,119200.0
2013-09-04 14:15:00,90.73,90.74,90.73,90.73,17700.0,48.6605,48.6659,48.6605,48.6605,17700.0
2013-09-04 14:20:00,90.73,90.77,90.73,90.77,71200.0,48.6605,48.6819,48.6605,48.6819,71200.0
2013-09-04 14:25:00,90.77,90.79,90.76,90.78,22200.0,48.6819,48.6927,48.6766,48.6873,22200.0
2013-09-04 14:30:00,90.77,90.78,90.75,90.77,17100.0,48.6819,48.6873,48.6712,48.6819,17100.0
2013-09-04 14:35:00,90.78,90.79,90.77,90.78,67800.0,48.6873,48.6927,48.6819,48.6873,67800.0
2013-09-04 14:40:00,90.78,90.82,90.78,90.82,124100.0,48.6873,48.7088,48.6873,48.7088,124100.0
2013-09-04 14:45:00,90.82,90.82,90.73,90.73,75400.0,48.7088,48.7088,48.6605,48.6605,75400.0
2013-09-04 14:50:00,90.73,90.8,90.72,90.8,30400.0,48.6605,48.698,48.6551,48.698,30400.0
2013-09-04 14:55:00,90.79,90.84,90.79,90.81,69800.0,48.6927,48.7195,48.6927,48.7034,69800.0
2013-09-04 15:00:00,90.81,90.81,90.76,90.77,27300.0,48.7034,48.7034,48.6766,48.6819,27300.0
2013-09-04 15:05:00,90.76,90.78,90.74,90.78,22800.0,48.6766,48.6873,48.6659,48.6873,22800.0
2013-09-04 15:10:00,90.75,90.76,90.68,90.73,18900.0,48.6712,48.6766,48.6337,48.6605,18900.0
2013-09-04 15:15:00,90.72,90.81,90.69,90.73,45200.0,48.6551,48.7034,48.639,48.6605,45200.0
2013-09-04 15:20:00,90.74,90.75,90.65,90.67,70500.0,48.6659,48.6712,48.6176,48.6283,70500.0
2013-09-04 15:25:00,90.67,90.76,90.66,90.72,60300.0,48.6283,48.6766,48.623,48.6551,60300.0
2013-09-04 15:30:00,90.72,90.74,90.66,90.74,58100.0,48.6551,48.6659,48.623,48.6659,58100.0
2013-09-04 15:35:00,90.74,90.75,90.69,90.69,41100.0,48.6659,48.6712,48.639,48.639,41100.0
2013-09-04 15:40:00,90.7,90.7,90.65,90.69,44800.0,48.6444,48.6444,48.6176,48.639,44800.0
2013-09-04 15:45:00,90.69,90.73,90.66,90.72,27900.0,48.639,48.6605,48.623,48.6551,27900.0
2013-09-04 15:50:00,90.73,90.76,90.67,90.69,35700.0,48.6605,48.6766,48.6283,48.639,35700.0
2013-09-04 15:55:00,90.69,90.73,90.6,90.7,119000.0,48.639,48.6605,48.5908,48.6444,119000.0
2013-09-05 09:30:00,90.57,90.65,90.5,90.59,30900.0,48.5747,48.6176,48.5371,48.5854,30900.0
2013-09-05 09:35:00,90.59,90.62,90.53,90.56,80600.0,48.5854,48.6015,48.5532,48.5693,80600.0
2013-09-05 09:40:00,90.56,90.62,90.52,90.52,40100.0,48.5693,48.6015,48.5479,48.5479,40100.0
2013-09-05 09:45:00,90.5,90.63,90.48,90.57,60100.0,48.5371,48.6069,48.5264,48.5747,60100.0
2013-09-05 09:50:00,90.58,90.61,90.57,90.59,23000.0,48.58,48.5961,48.5747,48.5854,23000.0
2013-09-05 09:55:00,90.6,90.63,90.58,90.6,23000.0,48.5908,48.6069,48.58,48.5908,23000.0
2013-09-05 10:00:00,90.6,90.6,90.51,90.53,30400.0,48.5908,48.5908,48.5425,48.5532,30400.0
2013-09-05 10:05:00,90.53,90.54,90.49,90.53,60100.0,48.5532,48.5586,48.5318,48.5532,60100.0
2013-09-05 10:10:00,90.53,90.53,90.51,90.53,17600.0,48.5532,48.5532,48.5425,48.5532,17600.0
2013-09-05 10:15:00,90.52,90.59,90.51,90.53,25700.0,48.5479,48.5854,48.5425,48.5532,25700.0
2013-09-05 10:20:00,90.53,90.53,90.51,90.52,5200.0,48.5532,48.5532,48.5425,48.5479,5200.0
2013-09-05 10:25:00,90.51,90.52,90.49,90.52,20700.0,48.5425,48.5479,48.5318,48.5479,20700.0
2013-09-05 10:30:00,90.51,90.51,90.46,90.47,24400.0,48.5425,48.5425,48.5157,48.5211,24400.0
2013-09-05 10:35:00,90.46,90.51,90.44,90.51,23600.0,48.5157,48.5425,48.505,48.5425,23600.0
2013-09-05 10:40:00,90.5,90.5,90.48,90.49,24100.0,48.5371,48.5371,48.5264,48.5318,24100.0
2013-09-05 10:45:00,90.48,90.49,90.48,90.48,2600.0,48.5264,48.5318,48.5264,48.5264,2600.0
2013-09-05 10:50:00,90.48,90.49,90.43,90.44,233700.0,48.5264,48.5318,48.4996,48.505,233700.0
2013-09-05 10:55:00,90.44,90.44,90.42,90.43,38500.0,48.505,48.505,48.4942,48.4996,38500.0
2013-09-05 11:00:00,90.43,90.44,90.39,90.4,53100.0,48.4996,48.505,48.4781,48.4835,53100.0
2013-09-05 11:05:00,90.39,90.44,90.38,90.43,113000.0,48.4781,48.505,48.4728,48.4996,113000.0
2013-09-05 11:10:00,90.42,90.44,90.38,90.43,79500.0,48.4942,48.505,48.4728,48.4996,79500.0
2013-09-05 11:15:00,90.42,90.47,90.42,90.45,33500.0,48.4942,48.5211,48.4942,48.5103,33500.0
2013-09-05 11:20:00,90.44,90.48,90.44,90.45,29700.0,48.505,48.5264,48.505,48.5103,29700.0
2013-09-05 11:25:00,90.45,90.48,90.44,90.44,53200.0,48.5103,48.5264,48.505,48.505,53200.0
2013-09-05 11:30:00,90.44,90.45,90.44,90.45,21000.0,48.505,48.5103,48.505,48.5103,21000.0
2013-09-05 11:35:00,90.45,90.45,90.43,90.44,25800.0,48.5103,48.5103,48.4996,48.505,25800.0
2013-09-05 11:40:00,90.44,90.44,90.43,90.44,45000.0,48.505,48.505,48.4996,48.505,45000.0
2013-09-05 11:45:00,90.44,90.48,90.43,90.47,85900.0,48.505,48.5264,48.4996,48.5211,85900.0
2013-09-05 11:50:00,90.46,90.49,90.42,90.48,145600.0,48.5157,48.5318,48.4942,48.5264,145600.0
2013-09-05 11:55:00,90.48,90.48,90.47,90.48,42400.0,48.5264,48.5264,48.5211,48.5264,42400.0
2013-09-05 12:00:00,90.48,90.48,90.47,90.48,10500.0,48.5264,48.5264,48.5211,48.5264,10500.0
2013-09-05 12:05:00,90.48,90.5,90.44,90.45,40100.0,48.5264,48.5371,48.505,48.5103,40100.0
2013-09-05 12:10:00,90.44,90.45,90.4,90.41,11200.0,48.505,48.5103,48.4835,48.4889,11200.0
2013-09-05 12:15:00,90.42,90.43,90.4,90.42,8600.0,48.4942,48.4996,48.4835,48.4942,8600.0
2013-09-05 12:20:00,90.42,90.45,90.41,90.44,11900.0,48.4942,48.5103,48.4889,48.505,11900.0
2013-09-05 12:25:00,90.44,90.48,90.43,90.44,38100.0,48.505,48.5264,48.4996,48.505,38100.0
2013-09-05 12:30:00,90.45,90.45,90.44,90.45,10000.0,48.5103,48.5103,48.505,48.5103,10000.0
2013-09-05 12:35:00,90.44,90.44,90.42,90.42,30600.0,48.505,48.505,48.4942,48.4942,30600.0
2013-09-05 12:40:00,90.41,90.44,90.41,90.43,5600.0,48.4889,48.505,48.4889,48.4996,5600.0
2013-09-05 12:45:00,90.44,90.46,90.44,90.46,121000.0,48.505,48.5157,48.505,48.5157,121000.0
2013-09-05 12:50:00,90.45,90.46,90.43,90.44,21400.0,48.5103,48.5157,48.4996,48.505,21400.0
2013-09-05 12:55:00,90.44,90.47,90.44,90.45,15900.0,48.505,48.5211,48.505,48.5103,15900.0
2013-09-05 13:00:00,90.47,90.48,90.46,90.47,9400.0,48.5211,48.5264,48.5157,48.5211,9400.0
2013-09-05 13:05:00,90.47,90.48,90.47,90.48,46100.0,48.5211,48.5264,48.5211,48.5264,46100.0
2013-09-05 13:10:00,90.47,90.48,90.47,90.48,11200.0,48.5211,48.5264,48.5211,48.5264,11200.0
2013-09-05 13:15:00,90.48,90.48,90.46,90.48,9700.0,48.5264,48.5264,48.5157,48.5264,9700.0
2013-09-05 13:20:00,90.47,90.47,90.45,90.47,23500.0,48.5211,48.5211,48.5103,48.5211,23500.0
2013-09-05 13:25:00,90.47,90.47,90.46,90.46,8400.0,48.5211,48.5211,48.5157,48.5157,8400.0
2013-09-05 13:30:00,90.46,90.47,90.44,90.44,22100.0,48.5157,48.5211,48.505,48.505,22100.0
2013-09-05 13:35:00,90.44,90.45,90.44,90.44,8600.0,48.505,48.5103,48.505,48.505,8600.0
2013-09-05 13:40:00,90.44,90.45,90.44,90.44,10800.0,48.505,48.5103,48.505,48.505,10800.0
2013-09-05 13:45:00,90.45,90.46,90.44,90.46,19100.0,48.5103,48.5157,48.505,48.5157,19100.0
2013-09-05 13:50:00,90.45,90.49,90.44,90.46,66200.0,48.5103,48.5318,48.505,48.5157,66200.0
2013-09-05 13:55:00,90.45,90.45,90.44,90.45,4400.0,48.5103,48.5103,48.505,48.5103,4400.0
2013-09-05 14:00:00,90.45,90.45,90.39,90.39,23000.0,48.5103,48.5103,48.4781,48.4781,23000.0
2013-09-05 14:05:00,90.39,90.39,90.37,90.38,23500.0,48.4781,48.4781,48.4674,48.4728,23500.0
2013-09-05 14:10:00,90.38,90.4,90.38,90.4,9700.0,48.4728,48.4835,48.4728,48.4835,9700.0
2013-09-05 14:15:00,90.4,90.41,90.39,90.4,12300.0,48.4835,48.4889,48.4781,48.4835,12300.0
2013-09-05 14:20:00,90.41,90.46,90.38,90.46,57800.0,48.4889,48.5157,48.4728,48.5157,57800.0
2013-09-05 14:25:00,90.4,90.41,90.39,90.41,17000.0,48.4835,48.4889,48.4781,48.4889,17000.0
2013-09-05 14:30:00,90.41,90.41,90.39,90.4,17300.0,48.4889,48.4889,48.4781,48.4835,17300.0
2013-09-05 14:35:00,90.4,90.41,90.39,90.39,24900.0,48.4835,48.4889,48.4781,48.4781,24900.0
2013-09-05 14:40:00,90.39,90.41,90.39,90.41,11300.0,48.4781,48.4889,48.4781,48.4889,11300.0
2013-09-05 14:45:00,90.4,90.42,90.39,90.39,35600.0,48.4835,48.4942,48.4781,48.4781,35600.0
2013-09-05 14:50:00,90.38,90.39,90.29,90.34,103400.0,48.4728,48.4781,48.4245,48.4513,103400.0
2013-09-05 14:55:00,90.36,90.41,90.34,90.39,108300.0,48.4621,48.4889,48.4513,48.4781,108300.0
2013-09-05 15:00:00,90.39,90.39,90.38,90.38,6500.0,48.4781,48.4781,48.4728,48.4728,6500.0
2013-09-05 15:05:00,90.38,90.39,90.35,90.37,50200.0,48.4728,48.4781,48.4567,48.4674,50200.0
2013-09-05 15:10:00,90.38,90.41,90.37,90.4,12300.0,48.4728,48.4889,48.4674,48.4835,12300.0
2013-09-05 15:15:00,90.4,90.45,90.37,90.44,24900.0,48.4835,48.5103,48.4674,48.505,24900.0
2013-09-05 15:20:00,90.44,90.45,90.41,90.45,16800.0,48.505,48.5103,48.4889,48.5103,16800.0
2013-09-05 15:25:00,90.45,90.45,90.4,90.4,33500.0,48.5103,48.5103,48.4835,48.4835,33500.0
2013-09-05 15:30:00,90.4,90.41,90.39,90.4,28100.0,48.4835,48.4889,48.4781,48.4835,28100.0
2013-09-05 15:35:00,90.4,90.41,90.33,90.39,142700.0,48.4835,48.4889,48.446,48.4781,142700.0
2013-09-05 15:40:00,90.38,90.4,90.38,90.38,23800.0,48.4728,48.4835,48.4728,48.4728,23800.0
2013-09-05 15:45:00,90.38,90.39,90.35,90.37,44500.0,48.4728,48.4781,48.4567,48.4674,44500.0
2013-09-05 15:50:00,90.37,90.37,90.33,90.34,139700.0,48.4674,48.4674,48.446,48.4513,139700.0
2013-09-05 15:55:00,90.34,90.34,90.28,90.29,232400.0,48.4513,48.4513,48.4192,48.4245,232400.0
2013-09-06 09:30:00,90.79,91.02,90.78,91.0,246600.0,48.6927,48.816,48.6873,48.8053,246600.0
2013-09-06 09:35:00,91.02,91.06,90.94,90.95,164600.0,48.816,48.8375,48.7731,48.7785,164600.0
2013-09-06 09:40:00,90.95,90.95,90.74,90.8,200000.0,48.7785,48.7785,48.6659,48.698,200000.0
2013-09-06 09:45:00,90.8,90.8,90.6,90.74,48400.0,48.698,48.698,48.5908,48.6659,48400.0
2013-09-06 09:50:00,90.75,90.81,90.74,90.78,27200.0,48.6712,48.7034,48.6659,48.6873,27200.0
2013-09-06 09:55:00,90.78,90.78,90.75,90.75,25100.0,48.6873,48.6873,48.6712,48.6712,25100.0
2013-09-06 10:00:00,90.76,90.77,90.62,90.66,73800.0,48.6766,48.6819,48.6015,48.623,73800.0
2013-09-06 10:05:00,90.65,90.76,90.63,90.69,59900.0,48.6176,48.6766,48.6069,48.639,59900.0
2013-09-06 10:10:00,90.71,90.83,90.69,90.8,62800.0,48.6498,48.7141,48.639,48.698,62800.0
2013-09-06 10:15:00,90.8,90.9,90.8,90.82,46500.0,48.698,48.7517,48.698,48.7088,46500.0
2013-09-06 10:20:00,90.81,90.89,90.81,90.82,55200.0,48.7034,48.7463,48.7034,48.7088,55200.0
2013-09-06 10:25:00,90.82,90.91,90.81,90.86,41400.0,48.7088,48.757,48.7034,48.7302,41400.0
2013-09-06 10:30:00,90.87,90.91,90.86,90.91,47800.0,48.7356,48.757,48.7302,48.757,47800.0
2013-09-06 10:35:00,90.91,90.91,90.85,90.85,50100.0,48.757,48.757,48.7249,48.7249,50100.0
2013-09-06 10:40:00,90.85,90.98,90.85,90.98,49000.0,48.7249,48.7946,48.7249,48.7946,49000.0
2013-09-06 10:45:00,90.98,91.04,90.98,91.03,121200.0,48.7946,48.8268,48.7946,48.8214,121200.0
2013-09-06 10:50:00,91.04,91.06,91.03,91.06,72100.0,48.8268,48.8375,48.8214,48.8375,72100.0
2013-09-06 10:55:00,91.06,91.1,91.04,91.04,31600.0,48.8375,48.8589,48.8268,48.8268,31600.0
2013-09-06 11:00:00,91.04,91.05,91.0,91.04,37800.0,48.8268,48.8321,48.8053,48.8268,37800.0
2013-09-06 11:05:00,91.04,91.05,90.94,90.95,63300.0,48.8268,48.8321,48.7731,48.7785,63300.0
2013-09-06 11:10:00,90.96,91.0,90.95,90.97,70700.0,48.7839,48.8053,48.7785,48.7892,70700.0
2013-09-06 11:15:00,90.97,91.01,90.97,91.0,57700.0,48.7892,48.8107,48.7892,48.8053,57700.0
2013-09-06 11:20:00,91.0,91.02,91.0,91.01,40700.0,48.8053,48.816,48.8053,48.8107,40700.0
2013-09-06 11:25:00,91.01,91.02,91.0,91.01,20400.0,48.8107,48.816,48.8053,48.8107,20400.0
2013-09-06 11:30:00,91.01,91.01,90.97,90.99,17900.0,48.8107,48.8107,48.7892,48.7999,17900.0
2013-09-06 11:35:00,90.98,90.99,90.93,90.93,28700.0,48.7946,48.7999,48.7678,48.7678,28700.0
2013-09-06 11:40:00,90.93,90.95,90.88,90.89,23800.0,48.7678,48.7785,48.7409,48.7463,23800.0
2013-09-06 11:45:00,90.89,90.94,90.89,90.94,7600.0,48.7463,48.7731,48.7463,48.7731,7600.0
2013-09-06 11:50:00,90.93,90.94,90.89,90.89,14800.0,48.7678,48.7731,48.7463,48.7463,14800.0
2013-09-06 11:55:00,90.9,90.9,90.88,90.89,15900.0,48.7517,48.7517,48.7409,48.7463,15900.0
2013-09-06 12:00:00,90.89,90.9,90.88,90.89,14000.0,48.7463,48.7517,48.7409,48.7463,14000.0
2013-09-06 12:05:00,90.89,90.89,90.86,90.86,18400.0,48.7463,48.7463,48.7302,48.7302,18400.0
2013-09-06 12:10:00,90.87,90.87,90.83,90.83,31400.0,48.7356,48.7356,48.7141,48.7141,31400.0
2013-09-06 12:15:00,90.83,90.84,90.82,90.83,12500.0,48.7141,48.7195,48.7088,48.7141,12500.0
2013-09-06 12:20:00,90.83,90.83,90.8,90.81,36300.0,48.7141,48.7141,48.698,48.7034,36300.0
2013-09-06 12:25:00,90.82,90.84,90.8,90.83,20000.0,48.7088,48.7195,48.698,48.7141,20000.0
2013-09-06 12:30:00,90.83,90.83,90.81,90.81,11700.0,48.7141,48.7141,48.7034,48.7034,11700.0
2013-09-06 12:35:00,90.8,90.81,90.76,90.76,12000.0,48.698,48.7034,48.6766,48.6766,12000.0
2013-09-06 12:40:00,90.77,90.79,90.75,90.76,10100.0,48.6819,48.6927,48.6712,48.6766,10100.0
2013-09-06 12:45:00,90.77,90.8,90.76,90.77,13300.0,48.6819,48.698,48.6766,48.6819,13300.0
2013-09-06 12:50:00,90.76,90.78,90.75,90.77,10800.0,48.6766,48.6873,48.6712,48.6819,10800.0
2013-09-06 12:55:00,90.77,90.78,90.74,90.74,9700.0,48.6819,48.6873,48.6659,48.6659,9700.0
2013-09-06 13:00:00,90.75,90.76,90.73,90.75,41100.0,48.6712,48.6766,48.6605,48.6712,41100.0
2013-09-06 13:05:00,90.75,90.75,90.72,90.75,13100.0,48.6712,48.6712,48.6551,48.6712,13100.0
2013-09-06 13:10:00,90.74,90.75,90.72,90.73,23600.0,48.6659,48.6712,48.6551,48.6605,23600.0
2013-09-06 13:15:00,90.73,90.73,90.72,90.73,19500.0,48.6605,48.6605,48.6551,48.6605,19500.0
2013-09-06 13:20:00,90.74,90.75,90.72,90.73,12900.0,48.6659,48.6712,48.6551,48.6605,12900.0
2013-09-06 13:25:00,90.72,90.73,90.71,90.72,15300.0,48.6551,48.6605,48.6498,48.6551,15300.0
2013-09-06 13:30:00,90.72,90.72,90.68,90.7,13400.0,48.6551,48.6551,48.6337,48.6444,13400.0
2013-09-06 13:35:00,90.7,90.74,90.69,90.73,29200.0,48.6444,48.6659,48.639,48.6605,29200.0
2013-09-06 13:40:00,90.73,90.74,90.73,90.73,14500.0,48.6605,48.6659,48.6605,48.6605,14500.0
2013-09-06 13:45:00,90.74,90.74,90.73,90.74,9400.0,48.6659,48.6659,48.6605,48.6659,9400.0
2013-09-06 13:50:00,90.73,90.75,90.73,90.74,22100.0,48.6605,48.6712,48.6605,48.6659,22100.0
2013-09-06 13:55:00,90.73,90.74,90.73,90.73,10000.0,48.6605,48.6659,48.6605,48.6605,10000.0
2013-09-06 14:00:00,90.73,90.74,90.72,90.73,15100.0,48.6605,48.6659,48.6551,48.6605,15100.0
2013-09-06 14:05:00,90.73,90.74,90.72,90.73,17900.0,48.6605,48.6659,48.6551,48.6605,17900.0
2013-09-06 14:10:00,90.73,90.73,90.68,90.7,43600.0,48.6605,48.6605,48.6337,48.6444,43600.0
2013-09-06 14:15:00,90.7,90.71,90.64,90.65,55800.0,48.6444,48.6498,48.6122,48.6176,55800.0
2013-09-06 14:20:00,90.65,90.65,90.63,90.65,22600.0,48.6176,48.6176,48.6069,48.6176,22600.0
2013-09-06 14:25:00,90.65,90.65,90.64,90.65,16800.0,48.6176,48.6176,48.6122,48.6176,16800.0
2013-09-06 14:30:00,90.65,90.65,90.64,90.64,12200.0,48.6176,48.6176,48.6122,48.6122,12200.0
2013-09-06 14:35:00,90.63,90.63,90.6,90.6,43800.0,48.6069,48.6069,48.5908,48.5908,43800.0
2013-09-06 14:40:00,90.61,90.61,90.57,90.57,18800.0,48.5961,48.5961,48.5747,48.5747,18800.0
2013-09-06 14:45:00,90.57,90.58,90.54,90.56,41700.0,48.5747,48.58,48.5586,48.5693,41700.0
2013-09-06 14:50:00,90.56,90.61,90.55,90.59,36800.0,48.5693,48.5961,48.564,48.5854,36800.0
2013-09-06 14:55:00,90.58,90.59,90.53,90.54,37800.0,48.58,48.5854,48.5532,48.5586,37800.0
2013-09-06 15:00:00,90.54,90.56,90.53,90.54,29300.0,48.5586,48.5693,48.5532,48.5586,29300.0
2013-09-06 15:05:00,90.54,90.55,90.51,90.52,30000.0,48.5586,48.564,48.5425,48.5479,30000.0
2013-09-06 15:10:00,90.52,90.52,90.45,90.47,62400.0,48.5479,48.5479,48.5103,48.5211,62400.0
2013-09-06 15:15:00,90.47,90.51,90.47,90.48,45300.0,48.5211,48.5425,48.5211,48.5264,45300.0
2013-09-06 15:20:00,90.47,90.52,90.47,90.47,17200.0,48.5211,48.5479,48.5211,48.5211,17200.0
2013-09-06 15:25:00,90.47,90.48,90.46,90.48,25600.0,48.5211,48.5264,48.5157,48.5264,25600.0
2013-09-06 15:30:00,90.49,90.49,90.46,90.47,19300.0,48.5318,48.5318,48.5157,48.5211,19300.0
2013-09-06 15:35:00,90.48,90.5,90.46,90.5,54200.0,48.5264,48.5371,48.5157,48.5371,54200.0
2013-09-06 15:40:00,90.5,90.54,90.5,90.53,89700.0,48.5371,48.5586,48.5371,48.5532,89700.0
2013-09-06 15:45:00,90.53,90.53,90.51,90.52,23300.0,48.5532,48.5532,48.5425,48.5479,23300.0
2013-09-06 15:50:00,90.52,90.66,90.51,90.64,210400.0,48.5479,48.623,48.5425,48.6122,210400.0
2013-09-06 15:55:00,90.65,90.65,90.42,90.57,429400.0,48.6176,48.6176,48.4942,48.5747,429400.0
2013-09-09 09:30:00,90.73,90.84,90.71,90.84,60700.0,48.6605,48.7195,48.6498,48.7195,60700.0
2013-09-09 09:35:00,90.84,90.92,90.84,90.88,20700.0,48.7195,48.7624,48.7195,48.7409,20700.0
2013-09-09 09:40:00,90.87,90.88,90.8,90.88,16000.0,48.7356,48.7409,48.698,48.7409,16000.0
2013-09-09 09:45:00,90.89,90.92,90.89,90.91,45700.0,48.7463,48.7624,48.7463,48.757,45700.0
2013-09-09 09:50:00,90.91,90.92,90.9,90.92,29800.0,48.757,48.7624,48.7517,48.7624,29800.0
2013-09-09 09:55:00,90.92,90.93,90.92,90.93,13200.0,48.7624,48.7678,48.7624,48.7678,13200.0
2013-09-09 10:00:00,90.93,90.98,90.92,90.95,83000.0,48.7678,48.7946,48.7624,48.7785,83000.0
2013-09-09 10:05:00,90.95,90.96,90.94,90.96,15000.0,48.7785,48.7839,48.7731,48.7839,15000.0
2013-09-09 10:10:00,90.95,90.96,90.93,90.94,75400.0,48.7785,48.7839,48.7678,48.7731,75400.0
2013-09-09 10:15:00,90.93,90.96,90.93,90.94,23700.0,48.7678,48.7839,48.7678,48.7731,23700.0
2013-09-09 10:20:00,90.95,90.96,90.9,90.91,258800.0,48.7785,48.7839,48.7517,48.757,258800.0
2013-09-09 10:25:00,90.91,90.91,90.88,90.88,99900.0,48.757,48.757,48.7409,48.7409,99900.0
2013-09-09 10:30:00,90.87,90.9,90.87,90.89,41400.0,48.7356,48.7517,48.7356,48.7463,41400.0
2013-09-09 10:35:00,90.89,90.9,90.88,90.89,15500.0,48.7463,48.7517,48.7409,48.7463,15500.0
2013-09-09 10:40:00,90.89,90.89,90.88,90.89,9000.0,48.7463,48.7463,48.7409,48.7463,9000.0
2013-09-09 10:45:00,90.89,90.9,90.88,90.9,33200.0,48.7463,48.7517,48.7409,48.7517,33200.0
2013-09-09 10:50:00,90.9,90.9,90.89,90.9,36400.0,48.7517,48.7517,48.7463,48.7517,36400.0
2013-09-09 10:55:00,90.9,90.9,90.89,90.89,11100.0,48.7517,48.7517,48.7463,48.7463,11100.0
2013-09-09 11:00:00,90.9,90.91,90.89,90.9,59300.0,48.7517,48.757,48.7463,48.7517,59300.0
2013-09-09 11:05:00,90.9,90.91,90.89,90.91,124000.0,48.7517,48.757,48.7463,48.757,124000.0
2013-09-09 11:10:00,90.91,90.94,90.9,90.93,157100.0,48.757,48.7731,48.7517,48.7678,157100.0
2013-09-09 11:15:00,90.93,90.94,90.91,90.93,31100.0,48.7678,48.7731,48.757,48.7678,31100.0
2013-09-09 11:20:00,90.93,90.99,90.93,90.96,71700.0,48.7678,48.7999,48.7678,48.7839,71700.0
2013-09-09 11:25:00,90.96,90.99,90.95,90.97,165000.0,48.7839,48.7999,48.7785,48.7892,165000.0
2013-09-09 11:30:00,90.97,90.99,90.97,90.99,57700.0,48.7892,48.7999,48.7892,48.7999,57700.0
2013-09-09 11:35:00,90.99,91.0,90.97,90.99,45400.0,48.7999,48.8053,48.7892,48.7999,45400.0
2013-09-09 11:40:00,90.99,91.0,90.96,90.96,56100.0,48.7999,48.8053,48.7839,48.7839,56100.0
2013-09-09 11:45:00,90.97,90.97,90.91,90.92,13800.0,48.7892,48.7892,48.757,48.7624,13800.0
2013-09-09 11:50:00,90.92,90.93,90.91,90.91,13600.0,48.7624,48.7678,48.757,48.757,13600.0
2013-09-09 11:55:00,90.91,90.93,90.91,90.92,6100.0,48.757,48.7678,48.757,48.7624,6100.0
2013-09-09 12:00:00,90.93,90.95,90.92,90.94,17100.0,48.7678,48.7785,48.7624,48.7731,17100.0
2013-09-09 12:05:00,90.94,90.95,90.94,90.94,8300.0,48.7731,48.7785,48.7731,48.7731,8300.0
2013-09-09 12:10:00,90.94,90.97,90.94,90.97,12800.0,48.7731,48.7892,48.7731,48.7892,12800.0
2013-09-09 12:15:00,90.96,90.97,90.96,90.96,6400.0,48.7839,48.7892,48.7839,48.7839,6400.0
2013-09-09 12:20:00,90.97,90.97,90.94,90.95,144900.0,48.7892,48.7892,48.7731,48.7785,144900.0
2013-09-09 12:25:00,90.95,90.96,90.92,90.93,28500.0,48.7785,48.7839,48.7624,48.7678,28500.0
2013-09-09 12:30:00,90.92,90.93,90.9,90.9,23800.0,48.7624,48.7678,48.7517,48.7517,23800.0
2013-09-09 12:35:00,90.9,90.91,90.9,90.9,14300.0,48.7517,48.757,48.7517,48.7517,14300.0
2013-09-09 12:40:00,90.9,90.92,90.9,90.91,16300.0,48.7517,48.7624,48.7517,48.757,16300.0
2013-09-09 12:45:00,90.91,90.91,90.9,90.9,7600.0,48.757,48.757,48.7517,48.7517,7600.0
2013-09-09 12:50:00,90.9,90.91,90.9,90.9,4100.0,48.7517,48.757,48.7517,48.7517,4100.0
2013-09-09 12:55:00,90.9,90.91,90.9,90.9,4300.0,48.7517,48.757,48.7517,48.7517,4300.0
2013-09-09 13:00:00,90.9,90.92,90.9,90.91,11100.0,48.7517,48.7624,48.7517,48.757,11100.0
2013-09-09 13:05:00,90.92,90.92,90.89,90.9,65300.0,48.7624,48.7624,48.7463,48.7517,65300.0
2013-09-09 13:10:00,90.9,90.9,90.89,90.89,9200.0,48.7517,48.7517,48.7463,48.7463,9200.0
2013-09-09 13:15:00,90.9,90.91,90.89,90.9,54900.0,48.7517,48.757,48.7463,48.7517,54900.0
2013-09-09 13:20:00,90.9,90.91,90.9,90.9,9100.0,48.7517,48.757,48.7517,48.7517,9100.0
2013-09-09 13:25:00,90.9,90.91,90.9,90.9,5400.0,48.7517,48.757,48.7517,48.7517,5400.0
2013-09-09 13:30:00,90.9,90.91,90.89,90.9,75900.0,48.7517,48.757,48.7463,48.7517,75900.0
2013-09-09 13:35:00,90.89,90.9,90.88,90.89,7900.0,48.7463,48.7517,48.7409,48.7463,7900.0
2013-09-09 13:40:00,90.9,90.9,90.88,90.88,2700.0,48.7517,48.7517,48.7409,48.7409,2700.0
2013-09-09 13:45:00,90.88,90.89,90.87,90.88,33900.0,48.7409,48.7463,48.7356,48.7409,33900.0
2013-09-09 13:50:00,90.87,90.89,90.87,90.88,30300.0,48.7356,48.7463,48.7356,48.7409,30300.0
2013-09-09 13:55:00,90.88,90.88,90.86,90.88,19600.0,48.7409,48.7409,48.7302,48.7409,19600.0
2013-09-09 14:00:00,90.89,90.91,90.87,90.91,76600.0,48.7463,48.757,48.7356,48.757,76600.0
2013-09-09 14:05:00,90.91,90.91,90.87,90.88,57700.0,48.757,48.757,48.7356,48.7409,57700.0
2013-09-09 14:10:00,90.89,90.89,90.87,90.87,26400.0,48.7463,48.7463,48.7356,48.7356,26400.0
2013-09-09 14:15:00,90.88,90.91,90.87,90.9,54100.0,48.7409,48.757,48.7356,48.7517,54100.0
2013-09-09 14:20:00,90.91,90.93,90.88,90.93,146600.0,48.757,48.7678,48.7409,48.7678,146600.0
2013-09-09 14:25:00,90.93,90.93,90.87,90.87,18700.0,48.7678,48.7678,48.7356,48.7356,18700.0
2013-09-09 14:30:00,90.87,90.89,90.87,90.88,21600.0,48.7356,48.7463,48.7356,48.7409,21600.0
2013-09-09 14:35:00,90.88,90.89,90.85,90.86,117100.0,48.7409,48.7463,48.7249,48.7302,117100.0
2013-09-09 14:40:00,90.85,90.86,90.8,90.84,54700.0,48.7249,48.7302,48.698,48.7195,54700.0
2013-09-09 14:45:00,90.84,90.86,90.82,90.86,25200.0,48.7195,48.7302,48.7088,48.7302,25200.0
2013-09-09 14:50:00,90.85,90.87,90.85,90.87,67500.0,48.7249,48.7356,48.7249,48.7356,67500.0
2013-09-09 14:55:00,90.87,90.87,90.86,90.87,10000.0,48.7356,48.7356,48.7302,48.7356,10000.0
2013-09-09 15:00:00,90.86,90.87,90.86,90.86,9100.0,48.7302,48.7356,48.7302,48.7302,9100.0
2013-09-09 15:05:00,90.87,90.88,90.86,90.88,23800.0,48.7356,48.7409,48.7302,48.7409,23800.0
2013-09-09 15:10:00,90.87,90.89,90.87,90.88,23300.0,48.7356,48.7463,48.7356,48.7409,23300.0
2013-09-09 15:15:00,90.89,90.9,90.88,90.9,20300.0,48.7463,48.7517,48.7409,48.7517,20300.0
2013-09-09 15:20:00,90.9,90.9,90.86,90.86,39200.0,48.7517,48.7517,48.7302,48.7302,39200.0
2013-09-09 15:25:00,90.86,90.87,90.86,90.86,18500.0,48.7302,48.7356,48.7302,48.7302,18500.0
2013-09-09 15:30:00,90.87,90.9,90.86,90.87,56300.0,48.7356,48.7517,48.7302,48.7356,56300.0
2013-09-09 15:35:00,90.87,90.89,90.87,90.87,74000.0,48.7356,48.7463,48.7356,48.7356,74000.0
2013-09-09 15:40:00,90.87,90.94,90.86,90.92,91400.0,48.7356,48.7731,48.7302,48.7624,91400.0
2013-09-09 15:45:00,90.92,90.93,90.9,90.92,92700.0,48.7624,48.7678,48.7517,48.7624,92700.0
2013-09-09 15:50:00,90.92,90.94,90.92,90.92,216400.0,48.7624,48.7731,48.7624,48.7624,216400.0
2013-09-09 15:55:00,90.92,90.93,90.8,90.81,456400.0,48.7624,48.7678,48.698,48.7034,456400.0
2013-09-10 09:30:00,90.88,90.95,90.87,90.94,36900.0,48.7409,48.7785,48.7356,48.7731,36900.0
2013-09-10 09:35:00,90.94,90.96,90.93,90.93,21100.0,48.7731,48.7839,48.7678,48.7678,21100.0
2013-09-10 09:40:00,90.94,90.97,90.94,90.96,119300.0,48.7731,48.7892,48.7731,48.7839,119300.0
2013-09-10 09:45:00,90.97,91.0,90.95,91.0,31800.0,48.7892,48.8053,48.7785,48.8053,31800.0
2013-09-10 09:50:00,91.01,91.01,90.97,91.0,25300.0,48.8107,48.8107,48.7892,48.8053,25300.0
2013-09-10 09:55:00,91.01,91.01,90.99,91.01,11700.0,48.8107,48.8107,48.7999,48.8107,11700.0
2013-09-10 10:00:00,91.01,91.01,90.96,90.98,42300.0,48.8107,48.8107,48.7839,48.7946,42300.0
2013-09-10 10:05:00,90.98,91.01,90.97,90.97,42900.0,48.7946,48.8107,48.7892,48.7892,42900.0
2013-09-10 10:10:00,90.98,91.0,90.96,91.0,140900.0,48.7946,48.8053,48.7839,48.8053,140900.0
2013-09-10 10:15:00,91.0,91.0,90.94,90.94,24700.0,48.8053,48.8053,48.7731,48.7731,24700.0
2013-09-10 10:20:00,90.95,90.96,90.94,90.96,23800.0,48.7785,48.7839,48.7731,48.7839,23800.0
2013-09-10 10:25:00,90.96,90.98,90.95,90.98,47600.0,48.7839,48.7946,48.7785,48.7946,47600.0
2013-09-10 10:30:00,90.98,91.0,90.97,91.0,75700.0,48.7946,48.8053,48.7892,48.8053,75700.0
2013-09-10 10:35:00,91.0,91.01,90.98,91.01,187000.0,48.8053,48.8107,48.7946,48.8107,187000.0
2013-09-10 10:40:00,91.01,91.02,90.98,90.98,28800.0,48.8107,48.816,48.7946,48.7946,28800.0
2013-09-10 10:45:00,90.98,91.0,90.98,91.0,6400.0,48.7946,48.8053,48.7946,48.8053,6400.0
2013-09-10 10:50:00,91.0,91.0,90.99,91.0,24000.0,48.8053,48.8053,48.7999,48.8053,24000.0
2013-09-10 10:55:00,91.0,91.0,90.98,91.0,79500.0,48.8053,48.8053,48.7946,48.8053,79500.0
2013-09-10 11:00:00,91.0,91.0,90.97,90.97,38900.0,48.8053,48.8053,48.7892,48.7892,38900.0
2013-09-10 11:05:00,90.97,90.98,90.94,90.96,38700.0,48.7892,48.7946,48.7731,48.7839,38700.0
2013-09-10 11:10:00,90.97,90.97,90.95,90.96,35100.0,48.7892,48.7892,48.7785,48.7839,35100.0
2013-09-10 11:15:00,90.97,91.01,90.96,91.0,62800.0,48.7892,48.8107,48.7839,48.8053,62800.0
2013-09-10 11:20:00,91.01,91.01,90.99,91.0,154300.0,48.8107,48.8107,48.7999,48.8053,154300.0
2013-09-10 11:25:00,91.0,91.02,91.0,91.01,157500.0,48.8053,48.816,48.8053,48.8107,157500.0
2013-09-10 11:30:00,91.02,91.02,90.98,91.0,546400.0,48.816,48.816,48.7946,48.8053,546400.0
2013-09-10 11:35:00,91.01,91.01,90.99,91.0,91500.0,48.8107,48.8107,48.7999,48.8053,91500.0
2013-09-10 11:40:00,91.01,91.01,90.97,90.99,168200.0,48.8107,48.8107,48.7892,48.7999,168200.0
2013-09-10 11:45:00,90.99,91.01,90.98,91.0,144500.0,48.7999,48.8107,48.7946,48.8053,144500.0
2013-09-10 11:50:00,91.0,91.02,90.99,91.02,53100.0,48.8053,48.816,48.7999,48.816,53100.0
2013-09-10 11:55:00,91.02,91.02,91.0,91.01,11800.0,48.816,48.816,48.8053,48.8107,11800.0
2013-09-10 12:00:00,91.01,91.03,91.0,91.02,16000.0,48.8107,48.8214,48.8053,48.816,16000.0
2013-09-10 12:05:00,91.03,91.05,91.02,91.05,10900.0,48.8214,48.8321,48.816,48.8321,10900.0
2013-09-10 12:10:00,91.05,91.05,91.04,91.05,4500.0,48.8321,48.8321,48.8268,48.8321,4500.0
2013-09-10 12:15:00,91.05,91.07,91.05,91.07,49900.0,48.8321,48.8428,48.8321,48.8428,49900.0
2013-09-10 12:20:00,91.08,91.09,91.06,91.06,40500.0,48.8482,48.8536,48.8375,48.8375,40500.0
2013-09-10 12:25:00,91.06,91.08,91.06,91.08,9100.0,48.8375,48.8482,48.8375,48.8482,9100.0
2013-09-10 12:30:00,91.07,91.08,91.03,91.05,22500.0,48.8428,48.8482,48.8214,48.8321,22500.0
2013-09-10 12:35:00,91.05,91.08,91.05,91.06,24300.0,48.8321,48.8482,48.8321,48.8375,24300.0
2013-09-10 12:40:00,91.06,91.07,91.05,91.06,5400.0,48.8375,48.8428,48.8321,48.8375,5400.0
2013-09-10 12:45:00,91.06,91.07,91.03,91.05,27300.0,48.8375,48.8428,48.8214,48.8321,27300.0
2013-09-10 12:50:00,91.05,91.08,91.05,91.08,49700.0,48.8321,48.8482,48.8321,48.8482,49700.0
2013-09-10 12:55:00,91.08,91.1,91.07,91.09,12600.0,48.8482,48.8589,48.8428,48.8536,12600.0
2013-09-10 13:00:00,91.09,91.1,91.05,91.08,81400.0,48.8536,48.8589,48.8321,48.8482,81400.0
2013-09-10 13:05:00,91.08,91.08,91.06,91.06,18600.0,48.8482,48.8482,48.8375,48.8375,18600.0
2013-09-10 13:10:00,91.07,91.07,91.01,91.02,28600.0,48.8428,48.8428,48.8107,48.816,28600.0
2013-09-10 13:15:00,91.01,91.03,91.0,91.01,57600.0,48.8107,48.8214,48.8053,48.8107,57600.0
2013-09-10 13:20:00,91.01,91.02,90.99,91.01,40800.0,48.8107,48.816,48.7999,48.8107,40800.0
2013-09-10 13:25:00,91.01,91.01,90.98,91.01,56700.0,48.8107,48.8107,48.7946,48.8107,56700.0
2013-09-10 13:30:00,91.02,91.02,91.0,91.0,21900.0,48.816,48.816,48.8053,48.8053,21900.0
2013-09-10 13:35:00,91.01,91.02,91.0,91.01,14900.0,48.8107,48.816,48.8053,48.8107,14900.0
2013-09-10 13:40:00,91.01,91.02,91.0,91.02,11500.0,48.8107,48.816,48.8053,48.816,11500.0
2013-09-10 13:45:00,91.01,91.03,91.0,91.0,56700.0,48.8107,48.8214,48.8053,48.8053,56700.0
2013-09-10 13:50:00,90.99,91.0,90.99,91.0,8400.0,48.7999,48.8053,48.7999,48.8053,8400.0
2013-09-10 13:55:00,91.0,91.01,90.99,91.01,12300.0,48.8053,48.8107,48.7999,48.8107,12300.0
2013-09-10 14:00:00,91.0,91.02,91.0,91.01,28700.0,48.8053,48.816,48.8053,48.8107,28700.0
2013-09-10 14:05:00,91.0,91.03,91.0,91.01,45600.0,48.8053,48.8214,48.8053,48.8107,45600.0
2013-09-10 14:10:00,91.01,91.01,91.0,91.01,13300.0,48.8107,48.8107,48.8053,48.8107,13300.0
2013-09-10 14:15:00,91.01,91.01,90.99,91.0,22900.0,48.8107,48.8107,48.7999,48.8053,22900.0
2013-09-10 14:20:00,91.01,91.03,91.01,91.02,15000.0,48.8107,48.8214,48.8107,48.816,15000.0
2013-09-10 14:25:00,91.02,91.02,90.99,91.02,22900.0,48.816,48.816,48.7999,48.816,22900.0
2013-09-10 14:30:00,91.02,91.02,90.97,91.0,109900.0,48.816,48.816,48.7892,48.8053,109900.0
2013-09-10 14:35:00,91.0,91.02,91.0,91.02,20400.0,48.8053,48.816,48.8053,48.816,20400.0
2013-09-10 14:40:00,91.02,91.02,90.99,90.99,35600.0,48.816,48.816,48.7999,48.7999,35600.0
2013-09-10 14:45:00,90.99,91.0,90.99,90.99,6600.0,48.7999,48.8053,48.7999,48.7999,6600.0
2013-09-10 14:50:00,91.0,91.04,90.99,91.02,73100.0,48.8053,48.8268,48.7999,48.816,73100.0
2013-09-10 14:55:00,91.02,91.03,90.99,91.01,33600.0,48.816,48.8214,48.7999,48.8107,33600.0
2013-09-10 15:00:00,91.01,91.02,91.01,91.01,15000.0,48.8107,48.816,48.8107,48.8107,15000.0
2013-09-10 15:05:00,91.02,91.04,91.0,91.01,21600.0,48.816,48.8268,48.8053,48.8107,21600.0
2013-09-10 15:10:00,91.02,91.03,91.02,91.02,10100.0,48.816,48.8214,48.816,48.816,10100.0
2013-09-10 15:15:00,91.02,91.03,91.01,91.02,10200.0,48.816,48.8214,48.8107,48.816,10200.0
2013-09-10 15:20:00,91.02,91.03,91.02,91.03,16700.0,48.816,48.8214,48.816,48.8214,16700.0
2013-09-10 15:25:00,91.03,91.03,91.01,91.02,34500.0,48.8214,48.8214,48.8107,48.816,34500.0
2013-09-10 15:30:00,91.01,91.05,91.01,91.04,52400.0,48.8107,48.8321,48.8107,48.8268,52400.0
2013-09-10 15:35:00,91.05,91.06,91.04,91.05,74000.0,48.8321,48.8375,48.8268,48.8321,74000.0
2013-09-10 15:40:00,91.05,91.09,91.04,91.08,88900.0,48.8321,48.8536,48.8268,48.8482,88900.0
2013-09-10 15:45:00,91.08,91.1,91.05,91.09,156800.0,48.8482,48.8589,48.8321,48.8536,156800.0
2013-09-10 15:50:00,91.09,91.1,91.08,91.09,205700.0,48.8536,48.8589,48.8482,48.8536,205700.0
2013-09-10 15:55:00,91.09,91.13,91.06,91.13,344000.0,48.8536,48.875,48.8375,48.875,344000.0
2013-09-11 09:30:00,90.99,91.14,90.99,91.05,25600.0,48.7999,48.8804,48.7999,48.8321,25600.0
2013-09-11 09:35:00,91.06,91.06,91.05,91.05,19500.0,48.8375,48.8375,48.8321,48.8321,19500.0
2013-09-11 09:40:00,91.06,91.06,91.04,91.06,26200.0,48.8375,48.8375,48.8268,48.8375,26200.0
2013-09-11 09:45:00,91.07,91.09,91.06,91.07,52500.0,48.8428,48.8536,48.8375,48.8428,52500.0
2013-09-11 09:50:00,91.07,91.08,91.03,91.06,24400.0,48.8428,48.8482,48.8214,48.8375,24400.0
2013-09-11 09:55:00,91.06,91.08,91.03,91.05,47700.0,48.8375,48.8482,48.8214,48.8321,47700.0
2013-09-11 10:00:00,91.05,91.05,91.04,91.04,32600.0,48.8321,48.8321,48.8268,48.8268,32600.0
2013-09-11 10:05:00,91.05,91.05,91.03,91.05,68400.0,48.8321,48.8321,48.8214,48.8321,68400.0
2013-09-11 10:10:00,91.05,91.05,91.04,91.05,62300.0,48.8321,48.8321,48.8268,48.8321,62300.0
2013-09-11 10:15:00,91.05,91.05,91.03,91.04,37400.0,48.8321,48.8321,48.8214,48.8268,37400.0
2013-09-11 10:20:00,91.03,91.04,91.02,91.03,9900.0,48.8214,48.8268,48.816,48.8214,9900.0
2013-09-11 10:25:00,91.04,91.05,90.9,90.92,92700.0,48.8268,48.8321,48.7517,48.7624,92700.0
2013-09-11 10:30:00,90.92,91.02,90.92,91.02,29500.0,48.7624,48.816,48.7624,48.816,29500.0
2013-09-11 10:35:00,91.03,91.04,91.02,91.02,12400.0,48.8214,48.8268,48.816,48.816,12400.0
2013-09-11 10:40:00,91.02,91.04,91.02,91.04,3200.0,48.816,48.8268,48.816,48.8268,3200.0
2013-09-11 10:45:00,91.04,91.06,91.03,91.03,40800.0,48.8268,48.8375,48.8214,48.8214,40800.0
2013-09-11 10:50:00,91.04,91.04,91.02,91.04,24600.0,48.8268,48.8268,48.816,48.8268,24600.0
2013-09-11 10:55:00,91.04,91.05,91.04,91.05,1300.0,48.8268,48.8321,48.8268,48.8321,1300.0
2013-09-11 11:00:00,91.04,91.06,91.04,91.05,28900.0,48.8268,48.8375,48.8268,48.8321,28900.0
2013-09-11 11:05:00,91.05,91.05,91.04,91.05,23200.0,48.8321,48.8321,48.8268,48.8321,23200.0
2013-09-11 11:10:00,91.05,91.05,91.04,91.05,14600.0,48.8321,48.8321,48.8268,48.8321,14600.0
2013-09-11 11:15:00,91.05,91.09,91.05,91.08,40200.0,48.8321,48.8536,48.8321,48.8482,40200.0
2013-09-11 11:20:00,91.08,91.08,91.05,91.06,13100.0,48.8482,48.8482,48.8321,48.8375,13100.0
2013-09-11 11:25:00,91.06,91.06,91.05,91.06,16300.0,48.8375,48.8375,48.8321,48.8375,16300.0
2013-09-11 11:30:00,91.06,91.07,91.04,91.06,28800.0,48.8375,48.8428,48.8268,48.8375,28800.0
2013-09-11 11:35:00,91.07,91.07,91.04,91.04,19200.0,48.8428,48.8428,48.8268,48.8268,19200.0
2013-09-11 11:40:00,91.05,91.06,91.04,91.04,9100.0,48.8321,48.8375,48.8268,48.8268,9100.0
2013-09-11 11:45:00,91.05,91.06,91.04,91.06,16300.0,48.8321,48.8375,48.8268,48.8375,16300.0
2013-09-11 11:50:00,91.06,91.07,91.05,91.06,8500.0,48.8375,48.8428,48.8321,48.8375,8500.0
2013-09-11 11:55:00,91.06,91.07,91.04,91.04,16900.0,48.8375,48.8428,48.8268,48.8268,16900.0
2013-09-11 12:00:00,91.05,91.06,91.02,91.02,37600.0,48.8321,48.8375,48.816,48.816,37600.0
2013-09-11 12:05:00,91.02,91.03,91.02,91.02,8300.0,48.816,48.8214,48.816,48.816,8300.0
2013-09-11 12:10:00,91.02,91.06,91.02,91.04,16900.0,48.816,48.8375,48.816,48.8268,16900.0
2013-09-11 12:15:00,91.04,91.05,91.04,91.05,3100.0,48.8268,48.8321,48.8268,48.8321,3100.0
2013-09-11 12:20:00,91.04,91.06,91.03,91.04,20900.0,48.8268,48.8375,48.8214,48.8268,20900.0
2013-09-11 12:25:00,91.04,91.05,91.04,91.05,4400.0,48.8268,48.8321,48.8268,48.8321,4400.0
2013-09-11 12:30:00,91.05,91.06,91.05,91.06,8800.0,48.8321,48.8375,48.8321,48.8375,8800.0
2013-09-11 12:35:00,91.05,91.07,91.05,91.06,28700.0,48.8321,48.8428,48.8321,48.8375,28700.0
2013-09-11 12:40:00,91.06,91.07,91.06,91.06,6000.0,48.8375,48.8428,48.8375,48.8375,6000.0
2013-09-11 12:45:00,91.06,91.07,91.06,91.07,4800.0,48.8375,48.8428,48.8375,48.8428,4800.0
2013-09-11 12:50:00,91.07,91.07,91.06,91.06,16900.0,48.8428,48.8428,48.8375,48.8375,16900.0
2013-09-11 12:55:00,91.06,91.07,91.06,91.06,10300.0,48.8375,48.8428,48.8375,48.8375,10300.0
2013-09-11 13:00:00,91.07,91.09,91.06,91.08,57100.0,48.8428,48.8536,48.8375,48.8482,57100.0
2013-09-11 13:05:00,91.09,91.09,91.07,91.08,21900.0,48.8536,48.8536,48.8428,48.8482,21900.0
2013-09-11 13:10:00,91.08,91.09,91.07,91.07,13900.0,48.8482,48.8536,48.8428,48.8428,13900.0
2013-09-11 13:15:00,91.08,91.08,91.07,91.08,15500.0,48.8482,48.8482,48.8428,48.8482,15500.0
2013-09-11 13:20:00,91.08,91.08,91.07,91.07,20400.0,48.8482,48.8482,48.8428,48.8428,20400.0
2013-09-11 13:25:00,91.08,91.08,91.07,91.08,13400.0,48.8482,48.8482,48.8428,48.8482,13400.0
2013-09-11 13:30:00,91.08,91.12,91.07,91.1,120300.0,48.8482,48.8697,48.8428,48.8589,120300.0
2013-09-11 13:35:00,91.11,91.12,91.1,91.1,17700.0,48.8643,48.8697,48.8589,48.8589,17700.0
2013-09-11 13:40:00,91.11,91.12,91.1,91.1,31900.0,48.8643,48.8697,48.8589,48.8589,31900.0
2013-09-11 13:45:00,91.1,91.12,91.1,91.11,23900.0,48.8589,48.8697,48.8589,48.8643,23900.0
2013-09-11 13:50:00,91.1,91.18,91.1,91.18,154300.0,48.8589,48.9018,48.8589,48.9018,154300.0
2013-09-11 13:55:00,91.18,91.19,91.17,91.18,28800.0,48.9018,48.9072,48.8965,48.9018,28800.0
2013-09-11 14:00:00,91.19,91.2,91.18,91.18,21000.0,48.9072,48.9126,48.9018,48.9018,21000.0
2013-09-11 14:05:00,91.18,91.19,91.18,91.19,31700.0,48.9018,48.9072,48.9018,48.9072,31700.0
2013-09-11 14:10:00,91.19,91.19,91.17,91.19,84300.0,48.9072,48.9072,48.8965,48.9072,84300.0
2013-09-11 14:15:00,91.19,91.21,91.18,91.21,109600.0,48.9072,48.9179,48.9018,48.9179,109600.0
2013-09-11 14:20:00,91.21,91.23,91.2,91.22,173100.0,48.9179,48.9287,48.9126,48.9233,173100.0
2013-09-11 14:25:00,91.22,91.24,91.22,91.23,38200.0,48.9233,48.934,48.9233,48.9287,38200.0
2013-09-11 14:30:00,91.23,91.26,91.22,91.25,279900.0,48.9287,48.9447,48.9233,48.9394,279900.0
2013-09-11 14:35:00,91.25,91.26,91.22,91.23,87300.0,48.9394,48.9447,48.9233,48.9287,87300.0
2013-09-11 14:40:00,91.22,91.24,91.21,91.23,28800.0,48.9233,48.934,48.9179,48.9287,28800.0
2013-09-11 14:45:00,91.22,91.23,91.21,91.23,29100.0,48.9233,48.9287,48.9179,48.9287,29100.0
2013-09-11 14:50:00,91.23,91.24,91.21,91.21,84800.0,48.9287,48.934,48.9179,48.9179,84800.0
2013-09-11 14:55:00,91.21,91.22,91.2,91.21,33500.0,48.9179,48.9233,48.9126,48.9179,33500.0
2013-09-11 15:00:00,91.21,91.23,91.19,91.21,102400.0,48.9179,48.9287,48.9072,48.9179,102400.0
2013-09-11 15:05:00,91.2,91.21,91.17,91.17,88900.0,48.9126,48.9179,48.8965,48.8965,88900.0
2013-09-11 15:10:00,91.17,91.2,91.14,91.2,80800.0,48.8965,48.9126,48.8804,48.9126,80800.0
2013-09-11 15:15:00,91.19,91.19,91.16,91.19,50100.0,48.9072,48.9072,48.8911,48.9072,50100.0
2013-09-11 15:20:00,91.19,91.2,91.18,91.18,33600.0,48.9072,48.9126,48.9018,48.9018,33600.0
2013-09-11 15:25:00,91.19,91.23,91.17,91.21,98300.0,48.9072,48.9287,48.8965,48.9179,98300.0
2013-09-11 15:30:00,91.2,91.23,91.19,91.21,36700.0,48.9126,48.9287,48.9072,48.9179,36700.0
2013-09-11 15:35:00,91.21,91.22,91.19,91.19,35000.0,48.9179,48.9233,48.9072,48.9072,35000.0
2013-09-11 15:40:00,91.2,91.21,91.18,91.21,43100.0,48.9126,48.9179,48.9018,48.9179,43100.0
2013-09-11 15:45:00,91.21,91.22,91.19,91.2,60000.0,48.9179,48.9233,48.9072,48.9126,60000.0
2013-09-11 15:50:00,91.19,91.21,91.19,91.21,39300.0,48.9072,48.9179,48.9072,48.9179,39300.0
2013-09-11 15:55:00,91.2,91.23,91.19,91.21,159900.0,48.9126,48.9287,48.9072,48.9179,159900.0
2013-09-12 09:30:00,91.24,91.25,91.19,91.19,44800.0,48.934,48.9394,48.9072,48.9072,44800.0
2013-09-12 09:35:00,91.19,91.23,91.18,91.22,70000.0,48.9072,48.9287,48.9018,48.9233,70000.0
2013-09-12 09:40:00,91.21,91.22,91.17,91.22,17200.0,48.9179,48.9233,48.8965,48.9233,17200.0
2013-09-12 09:45:00,91.21,91.23,91.21,91.22,31600.0,48.9179,48.9287,48.9179,48.9233,31600.0
2013-09-12 09:50:00,91.23,91.23,91.2,91.21,18800.0,48.9287,48.9287,48.9126,48.9179,18800.0
2013-09-12 09:55:00,91.21,91.27,91.2,91.26,23600.0,48.9179,48.9501,48.9126,48.9447,23600.0
2013-09-12 10:00:00,91.27,91.29,91.22,91.22,28100.0,48.9501,48.9608,48.9233,48.9233,28100.0
2013-09-12 10:05:00,91.22,91.26,91.21,91.24,21200.0,48.9233,48.9447,48.9179,48.934,21200.0
2013-09-12 10:10:00,91.24,91.25,91.24,91.25,4900.0,48.934,48.9394,48.934,48.9394,4900.0
2013-09-12 10:15:00,91.24,91.24,91.22,91.22,12900.0,48.934,48.934,48.9233,48.9233,12900.0
2013-09-12 10:20:00,91.23,91.29,91.21,91.29,33800.0,48.9287,48.9608,48.9179,48.9608,33800.0
2013-09-12 10:25:00,91.3,91.31,91.27,91.28,90700.0,48.9662,48.9716,48.9501,48.9555,90700.0
2013-09-12 10:30:00,91.29,91.31,91.29,91.3,35800.0,48.9608,48.9716,48.9608,48.9662,35800.0
2013-09-12 10:35:00,91.3,91.31,91.29,91.3,21700.0,48.9662,48.9716,48.9608,48.9662,21700.0
2013-09-12 10:40:00,91.3,91.31,91.28,91.29,96400.0,48.9662,48.9716,48.9555,48.9608,96400.0
2013-09-12 10:45:00,91.29,91.31,91.28,91.29,78000.0,48.9608,48.9716,48.9555,48.9608,78000.0
2013-09-12 10:50:00,91.3,91.3,91.29,91.29,8200.0,48.9662,48.9662,48.9608,48.9608,8200.0
2013-09-12 10:55:00,91.29,91.31,91.29,91.29,25900.0,48.9608,48.9716,48.9608,48.9608,25900.0
2013-09-12 11:00:00,91.29,91.3,91.29,91.3,6500.0,48.9608,48.9662,48.9608,48.9662,6500.0
2013-09-12 11:05:00,91.29,91.31,91.29,91.29,29400.0,48.9608,48.9716,48.9608,48.9608,29400.0
2013-09-12 11:10:00,91.29,91.29,91.28,91.28,30700.0,48.9608,48.9608,48.9555,48.9555,30700.0
2013-09-12 11:15:00,91.29,91.29,91.27,91.27,37600.0,48.9608,48.9608,48.9501,48.9501,37600.0
2013-09-12 11:20:00,91.28,91.3,91.26,91.29,48500.0,48.9555,48.9662,48.9447,48.9608,48500.0
2013-09-12 11:25:00,91.28,91.29,91.28,91.29,16500.0,48.9555,48.9608,48.9555,48.9608,16500.0
2013-09-12 11:30:00,91.29,91.3,91.25,91.25,19400.0,48.9608,48.9662,48.9394,48.9394,19400.0
2013-09-12 11:35:00,91.24,91.24,91.2,91.2,11400.0,48.934,48.934,48.9126,48.9126,11400.0
2013-09-12 11:40:00,91.21,91.23,91.2,91.23,29700.0,48.9179,48.9287,48.9126,48.9287,29700.0
2013-09-12 11:45:00,91.23,91.23,91.22,91.22,6000.0,48.9287,48.9287,48.9233,48.9233,6000.0
2013-09-12 11:50:00,91.23,91.23,91.22,91.23,9000.0,48.9287,48.9287,48.9233,48.9287,9000.0
2013-09-12 11:55:00,91.24,91.24,91.2,91.2,59900.0,48.934,48.934,48.9126,48.9126,59900.0
2013-09-12 12:00:00,91.21,91.23,91.19,91.23,69300.0,48.9179,48.9287,48.9072,48.9287,69300.0
2013-09-12 12:05:00,91.23,91.26,91.23,91.25,31400.0,48.9287,48.9447,48.9287,48.9394,31400.0
2013-09-12 12:10:00,91.25,91.25,91.21,91.23,33700.0,48.9394,48.9394,48.9179,48.9287,33700.0
2013-09-12 12:15:00,91.22,91.25,91.21,91.25,32900.0,48.9233,48.9394,48.9179,48.9394,32900.0
2013-09-12 12:20:00,91.25,91.25,91.23,91.24,67800.0,48.9394,48.9394,48.9287,48.934,67800.0
2013-09-12 12:25:00,91.23,91.27,91.22,91.27,30900.0,48.9287,48.9501,48.9233,48.9501,30900.0
2013-09-12 12:30:00,91.26,91.26,91.23,91.23,51900.0,48.9447,48.9447,48.9287,48.9287,51900.0
2013-09-12 12:35:00,91.24,91.24,91.23,91.23,10100.0,48.934,48.934,48.9287,48.9287,10100.0
2013-09-12 12:40:00,91.24,91.24,91.23,91.24,3200.0,48.934,48.934,48.9287,48.934,3200.0
2013-09-12 12:45:00,91.24,91.24,91.23,91.23,15500.0,48.934,48.934,48.9287,48.9287,15500.0
2013-09-12 12:50:00,91.23,91.24,91.23,91.23,6500.0,48.9287,48.934,48.9287,48.9287,6500.0
2013-09-12 12:55:00,91.23,91.24,91.23,91.24,6000.0,48.9287,48.934,48.9287,48.934,6000.0
2013-09-12 13:00:00,91.23,91.24,91.23,91.23,16300.0,48.9287,48.934,48.9287,48.9287,16300.0
2013-09-12 13:05:00,91.23,91.24,91.23,91.24,6100.0,48.9287,48.934,48.9287,48.934,6100.0
2013-09-12 13:10:00,91.24,91.27,91.24,91.25,64300.0,48.934,48.9501,48.934,48.9394,64300.0
2013-09-12 13:15:00,91.25,91.26,91.24,91.26,64800.0,48.9394,48.9447,48.934,48.9447,64800.0
2013-09-12 13:20:00,91.26,91.27,91.24,91.27,71400.0,48.9447,48.9501,48.934,48.9501,71400.0
2013-09-12 13:25:00,91.27,91.27,91.23,91.24,138100.0,48.9501,48.9501,48.9287,48.934,138100.0
2013-09-12 13:30:00,91.25,91.26,91.25,91.25,16800.0,48.9394,48.9447,48.9394,48.9394,16800.0
2013-09-12 13:35:00,91.25,91.27,91.24,91.26,53700.0,48.9394,48.9501,48.934,48.9447,53700.0
2013-09-12 13:40:00,91.26,91.27,91.26,91.26,21800.0,48.9447,48.9501,48.9447,48.9447,21800.0
2013-09-12 13:45:00,91.26,91.27,91.24,91.25,15900.0,48.9447,48.9501,48.934,48.9394,15900.0
2013-09-12 13:50:00,91.24,91.28,91.24,91.25,105900.0,48.934,48.9555,48.934,48.9394,105900.0
2013-09-12 13:55:00,91.25,91.26,91.25,91.25,27300.0,48.9394,48.9447,48.9394,48.9394,27300.0
2013-09-12 14:00:00,91.25,91.26,91.24,91.25,59800.0,48.9394,48.9447,48.934,48.9394,59800.0
2013-09-12 14:05:00,91.25,91.26,91.24,91.25,32300.0,48.9394,48.9447,48.934,48.9394,32300.0
2013-09-12 14:10:00,91.24,91.25,91.24,91.24,23500.0,48.934,48.9394,48.934,48.934,23500.0
2013-09-12 14:15:00,91.24,91.25,91.24,91.24,22800.0,48.934,48.9394,48.934,48.934,22800.0
2013-09-12 14:20:00,91.24,91.25,91.22,91.22,7600.0,48.934,48.9394,48.9233,48.9233,7600.0
2013-09-12 14:25:00,91.23,91.25,91.23,91.24,61200.0,48.9287,48.9394,48.9287,48.934,61200.0
2013-09-12 14:30:00,91.23,91.26,91.23,91.23,80300.0,48.9287,48.9447,48.9287,48.9287,80300.0
2013-09-12 14:35:00,91.23,91.24,91.23,91.23,51400.0,48.9287,48.934,48.9287,48.9287,51400.0
2013-09-12 14:40:00,91.22,91.23,91.22,91.22,9600.0,48.9233,48.9287,48.9233,48.9233,9600.0
2013-09-12 14:45:00,91.22,91.23,91.22,91.22,14500.0,48.9233,48.9287,48.9233,48.9233,14500.0
2013-09-12 14:50:00,91.23,91.23,91.22,91.22,55200.0,48.9287,48.9287,48.9233,48.9233,55200.0
2013-09-12 14:55:00,91.22,91.22,91.2,91.21,41700.0,48.9233,48.9233,48.9126,48.9179,41700.0
2013-09-12 15:00:00,91.21,91.22,91.2,91.21,39400.0,48.9179,48.9233,48.9126,48.9179,39400.0
2013-09-12 15:05:00,91.21,91.22,91.18,91.19,42000.0,48.9179,48.9233,48.9018,48.9072,42000.0
2013-09-12 15:10:00,91.19,91.2,91.19,91.2,21200.0,48.9072,48.9126,48.9072,48.9126,21200.0
2013-09-12 15:15:00,91.19,91.22,91.18,91.2,83900.0,48.9072,48.9233,48.9018,48.9126,83900.0
2013-09-12 15:20:00,91.2,91.21,91.18,91.18,21700.0,48.9126,48.9179,48.9018,48.9018,21700.0
2013-09-12 15:25:00,91.18,91.22,91.18,91.2,38100.0,48.9018,48.9233,48.9018,48.9126,38100.0
2013-09-12 15:30:00,91.2,91.21,91.19,91.21,47200.0,48.9126,48.9179,48.9072,48.9179,47200.0
2013-09-12 15:35:00,91.21,91.22,91.18,91.2,55400.0,48.9179,48.9233,48.9018,48.9126,55400.0
2013-09-12 15:40:00,91.19,91.21,91.18,91.18,38200.0,48.9072,48.9179,48.9018,48.9018,38200.0
2013-09-12 15:45:00,91.19,91.19,91.15,91.15,75200.0,48.9072,48.9072,48.8858,48.8858,75200.0
2013-09-12 15:50:00,91.15,91.16,91.12,91.13,114000.0,48.8858,48.8911,48.8697,48.875,114000.0
2013-09-12 15:55:00,91.12,91.13,91.1,91.13,149000.0,48.8697,48.875,48.8589,48.875,149000.0
2013-09-13 09:30:00,91.24,91.32,91.21,91.25,13300.0,48.934,48.9769,48.9179,48.9394,13300.0
2013-09-13 09:35:00,91.24,91.24,91.16,91.2,206100.0,48.934,48.934,48.8911,48.9126,206100.0
2013-09-13 09:40:00,91.2,91.22,91.19,91.2,19400.0,48.9126,48.9233,48.9072,48.9126,19400.0
2013-09-13 09:45:00,91.21,91.22,91.21,91.22,1300.0,48.9179,48.9233,48.9179,48.9233,1300.0
2013-09-13 09:50:00,91.22,91.23,91.15,91.18,308700.0,48.9233,48.9287,48.8858,48.9018,308700.0
2013-09-13 09:55:00,91.19,91.19,91.17,91.19,19600.0,48.9072,48.9072,48.8965,48.9072,19600.0
2013-09-13 10:00:00,91.19,91.19,91.13,91.13,12400.0,48.9072,48.9072,48.875,48.875,12400.0
2013-09-13 10:05:00,91.14,91.16,91.12,91.13,61900.0,48.8804,48.8911,48.8697,48.875,61900.0
2013-09-13 10:10:00,91.12,91.13,91.11,91.12,25200.0,48.8697,48.875,48.8643,48.8697,25200.0
2013-09-13 10:15:00,91.12,91.15,91.1,91.15,18100.0,48.8697,48.8858,48.8589,48.8858,18100.0
2013-09-13 10:20:00,91.15,91.16,91.1,91.1,19600.0,48.8858,48.8911,48.8589,48.8589,19600.0
2013-09-13 10:25:00,91.1,91.11,91.1,91.11,5300.0,48.8589,48.8643,48.8589,48.8643,5300.0
2013-09-13 10:30:00,91.1,91.14,91.1,91.13,14200.0,48.8589,48.8804,48.8589,48.875,14200.0
2013-09-13 10:35:00,91.13,91.13,91.09,91.1,21400.0,48.875,48.875,48.8536,48.8589,21400.0
2013-09-13 10:40:00,91.09,91.13,91.09,91.12,16700.0,48.8536,48.875,48.8536,48.8697,16700.0
2013-09-13 10:45:00,91.12,91.13,91.12,91.13,5800.0,48.8697,48.875,48.8697,48.875,5800.0
2013-09-13 10:50:00,91.13,91.16,91.13,91.16,24100.0,48.875,48.8911,48.875,48.8911,24100.0
2013-09-13 10:55:00,91.16,91.17,91.15,91.17,11400.0,48.8911,48.8965,48.8858,48.8965,11400.0
2013-09-13 11:00:00,91.17,91.17,91.16,91.17,8000.0,48.8965,48.8965,48.8911,48.8965,8000.0
2013-09-13 11:05:00,91.17,91.17,91.16,91.16,5300.0,48.8965,48.8965,48.8911,48.8911,5300.0
2013-09-13 11:10:00,91.16,91.17,91.14,91.15,49200.0,48.8911,48.8965,48.8804,48.8858,49200.0
2013-09-13 11:15:00,91.15,91.15,91.13,91.14,5700.0,48.8858,48.8858,48.875,48.8804,5700.0
2013-09-13 11:20:00,91.14,91.14,91.12,91.13,11700.0,48.8804,48.8804,48.8697,48.875,11700.0
2013-09-13 11:25:00,91.14,91.18,91.13,91.18,37000.0,48.8804,48.9018,48.875,48.9018,37000.0
2013-09-13 11:30:00,91.18,91.18,91.17,91.17,10100.0,48.9018,48.9018,48.8965,48.8965,10100.0
2013-09-13 11:35:00,91.17,91.17,91.15,91.15,2800.0,48.8965,48.8965,48.8858,48.8858,2800.0
2013-09-13 11:40:00,91.15,91.16,91.13,91.13,9200.0,48.8858,48.8911,48.875,48.875,9200.0
2013-09-13 11:45:00,91.13,91.14,91.12,91.13,5100.0,48.875,48.8804,48.8697,48.875,5100.0
2013-09-13 11:50:00,91.13,91.13,91.12,91.12,9100.0,48.875,48.875,48.8697,48.8697,9100.0
2013-09-13 11:55:00,91.12,91.13,91.11,91.11,10900.0,48.8697,48.875,48.8643,48.8643,10900.0
2013-09-13 12:00:00,91.11,91.12,91.11,91.11,14800.0,48.8643,48.8697,48.8643,48.8643,14800.0
2013-09-13 12:05:00,91.11,91.12,91.09,91.09,6500.0,48.8643,48.8697,48.8536,48.8536,6500.0
2013-09-13 12:10:00,91.09,91.1,91.07,91.08,16300.0,48.8536,48.8589,48.8428,48.8482,16300.0
2013-09-13 12:15:00,91.09,91.09,91.08,91.08,2500.0,48.8536,48.8536,48.8482,48.8482,2500.0
2013-09-13 12:20:00,91.08,91.11,91.08,91.1,17500.0,48.8482,48.8643,48.8482,48.8589,17500.0
2013-09-13 12:25:00,91.1,91.1,91.09,91.09,2900.0,48.8589,48.8589,48.8536,48.8536,2900.0
2013-09-13 12:30:00,91.09,91.11,91.09,91.11,12500.0,48.8536,48.8643,48.8536,48.8643,12500.0
2013-09-13 12:35:00,91.1,91.11,91.1,91.1,4300.0,48.8589,48.8643,48.8589,48.8589,4300.0
2013-09-13 12:40:00,91.11,91.11,91.07,91.08,102900.0,48.8643,48.8643,48.8428,48.8482,102900.0
2013-09-13 12:45:00,91.08,91.09,91.07,91.07,4400.0,48.8482,48.8536,48.8428,48.8428,4400.0
2013-09-13 12:50:00,91.07,91.08,91.07,91.07,4900.0,48.8428,48.8482,48.8428,48.8428,4900.0
2013-09-13 12:55:00,91.07,91.08,91.07,91.07,11400.0,48.8428,48.8482,48.8428,48.8428,11400.0
2013-09-13 13:00:00,91.08,91.08,91.07,91.08,8700.0,48.8482,48.8482,48.8428,48.8482,8700.0
2013-09-13 13:05:00,91.07,91.08,91.06,91.06,10000.0,48.8428,48.8482,48.8375,48.8375,10000.0
2013-09-13 13:10:00,91.06,91.06,91.06,91.06,7600.0,48.8375,48.8375,48.8375,48.8375,7600.0
2013-09-13 13:15:00,91.06,91.07,91.05,91.05,13300.0,48.8375,48.8428,48.8321,48.8321,13300.0
2013-09-13 13:20:00,91.05,91.07,91.05,91.06,11200.0,48.8321,48.8428,48.8321,48.8375,11200.0
2013-09-13 13:25:00,91.07,91.07,91.06,91.07,7700.0,48.8428,48.8428,48.8375,48.8428,7700.0
2013-09-13 13:30:00,91.06,91.07,91.03,91.04,18600.0,48.8375,48.8428,48.8214,48.8268,18600.0
2013-09-13 13:35:00,91.04,91.05,91.0,91.02,176800.0,48.8268,48.8321,48.8053,48.816,176800.0
2013-09-13 13:40:00,91.02,91.04,91.02,91.04,16300.0,48.816,48.8268,48.816,48.8268,16300.0
2013-09-13 13:45:00,91.04,91.04,91.02,91.03,49000.0,48.8268,48.8268,48.816,48.8214,49000.0
2013-09-13 13:50:00,91.04,91.05,91.04,91.04,13300.0,48.8268,48.8321,48.8268,48.8268,13300.0
2013-09-13 13:55:00,91.04,91.05,91.03,91.03,21300.0,48.8268,48.8321,48.8214,48.8214,21300.0
2013-09-13 14:00:00,91.04,91.05,91.04,91.05,22500.0,48.8268,48.8321,48.8268,48.8321,22500.0
2013-09-13 14:05:00,91.05,91.05,91.03,91.04,12900.0,48.8321,48.8321,48.8214,48.8268,12900.0
2013-09-13 14:10:00,91.04,91.05,91.03,91.04,17200.0,48.8268,48.8321,48.8214,48.8268,17200.0
2013-09-13 14:15:00,91.05,91.05,91.04,91.04,18800.0,48.8321,48.8321,48.8268,48.8268,18800.0
2013-09-13 14:20:00,91.04,91.06,91.04,91.04,17400.0,48.8268,48.8375,48.8268,48.8268,17400.0
2013-09-13 14:25:00,91.05,91.05,91.04,91.05,7300.0,48.8321,48.8321,48.8268,48.8321,7300.0
2013-09-13 14:30:00,91.05,91.05,91.04,91.05,17500.0,48.8321,48.8321,48.8268,48.8321,17500.0
2013-09-13 14:35:00,91.04,91.06,91.04,91.05,46600.0,48.8268,48.8375,48.8268,48.8321,46600.0
2013-09-13 14:40:00,91.05,91.06,91.05,91.06,13200.0,48.8321,48.8375,48.8321,48.8375,13200.0
2013-09-13 14:45:00,91.05,91.07,91.05,91.05,22700.0,48.8321,48.8428,48.8321,48.8321,22700.0
2013-09-13 14:50:00,91.05,91.06,91.04,91.05,53900.0,48.8321,48.8375,48.8268,48.8321,53900.0
2013-09-13 14:55:00,91.05,91.07,91.05,91.06,20800.0,48.8321,48.8428,48.8321,48.8375,20800.0
2013-09-13 15:00:00,91.07,91.08,91.06,91.08,13700.0,48.8428,48.8482,48.8375,48.8482,13700.0
2013-09-13 15:05:00,91.08,91.09,91.07,91.07,15000.0,48.8482,48.8536,48.8428,48.8428,15000.0
2013-09-13 15:10:00,91.07,91.08,91.07,91.07,21500.0,48.8428,48.8482,48.8428,48.8428,21500.0
2013-09-13 15:15:00,91.07,91.08,91.04,91.04,24800.0,48.8428,48.8482,48.8268,48.8268,24800.0
2013-09-13 15:20:00,91.04,91.07,91.04,91.05,46100.0,48.8268,48.8428,48.8268,48.8321,46100.0
2013-09-13 15:25:00,91.04,91.04,91.0,91.02,85500.0,48.8268,48.8268,48.8053,48.816,85500.0
2013-09-13 15:30:00,91.02,91.06,91.01,91.02,62300.0,48.816,48.8375,48.8107,48.816,62300.0
2013-09-13 15:35:00,91.02,91.03,90.99,90.99,43600.0,48.816,48.8214,48.7999,48.7999,43600.0
2013-09-13 15:40:00,90.99,91.03,90.99,91.02,54600.0,48.7999,48.8214,48.7999,48.816,54600.0
2013-09-13 15:45:00,91.02,91.04,91.0,91.01,180500.0,48.816,48.8268,48.8053,48.8107,180500.0
2013-09-13 15:50:00,91.0,91.01,90.98,90.99,52100.0,48.8053,48.8107,48.7946,48.7999,52100.0
2013-09-13 15:55:00,90.98,91.11,90.98,91.08,181200.0,48.7946,48.8643,48.7946,48.8482,181200.0
2013-09-16 09:30:00,91.71,91.78,91.69,91.76,150000.0,49.1861,49.2236,49.1754,49.2129,150000.0
2013-09-16 09:35:00,91.76,91.81,91.74,91.75,93900.0,49.2129,49.2397,49.2022,49.2075,93900.0
2013-09-16 09:40:00,91.74,91.75,91.69,91.69,74600.0,49.2022,49.2075,49.1754,49.1754,74600.0
2013-09-16 09:45:00,91.7,91.74,91.68,91.74,85400.0,49.1807,49.2022,49.17,49.2022,85400.0
2013-09-16 09:50:00,91.74,91.75,91.72,91.72,30400.0,49.2022,49.2075,49.1915,49.1915,30400.0
2013-09-16 09:55:00,91.71,91.73,91.69,91.72,83700.0,49.1861,49.1968,49.1754,49.1915,83700.0
2013-09-16 10:00:00,91.72,91.73,91.67,91.68,38600.0,49.1915,49.1968,49.1646,49.17,38600.0
2013-09-16 10:05:00,91.68,91.69,91.61,91.62,78500.0,49.17,49.1754,49.1325,49.1378,78500.0
2013-09-16 10:10:00,91.62,91.65,91.59,91.61,47200.0,49.1378,49.1539,49.1217,49.1325,47200.0
2013-09-16 10:15:00,91.62,91.67,91.61,91.66,46900.0,49.1378,49.1646,49.1325,49.1593,46900.0
2013-09-16 10:20:00,91.65,91.68,91.64,91.65,86800.0,49.1539,49.17,49.1486,49.1539,86800.0
2013-09-16 10:25:00,91.65,91.7,91.65,91.65,88900.0,49.1539,49.1807,49.1539,49.1539,88900.0
2013-09-16 10:30:00,91.65,91.67,91.62,91.62,91700.0,49.1539,49.1646,49.1378,49.1378,91700.0
2013-09-16 10:35:00,91.62,91.64,91.61,91.62,19600.0,49.1378,49.1486,49.1325,49.1378,19600.0
2013-09-16 10:40:00,91.62,91.65,91.61,91.62,33700.0,49.1378,49.1539,49.1325,49.1378,33700.0
2013-09-16 10:45:00,91.62,91.67,91.61,91.66,45300.0,49.1378,49.1646,49.1325,49.1593,45300.0
2013-09-16 10:50:00,91.66,91.67,91.66,91.67,29000.0,49.1593,49.1646,49.1593,49.1646,29000.0
2013-09-16 10:55:00,91.67,91.69,91.66,91.68,28000.0,49.1646,49.1754,49.1593,49.17,28000.0
2013-09-16 11:00:00,91.68,91.7,91.67,91.68,47600.0,49.17,49.1807,49.1646,49.17,47600.0
2013-09-16 11:05:00,91.69,91.72,91.69,91.71,75700.0,49.1754,49.1915,49.1754,49.1861,75700.0
2013-09-16 11:10:00,91.71,91.75,91.7,91.73,95800.0,49.1861,49.2075,49.1807,49.1968,95800.0
2013-09-16 11:15:00,91.74,91.75,91.72,91.75,88400.0,49.2022,49.2075,49.1915,49.2075,88400.0
2013-09-16 11:20:00,91.75,91.77,91.71,91.77,104800.0,49.2075,49.2183,49.1861,49.2183,104800.0
2013-09-16 11:25:00,91.77,91.78,91.75,91.76,21700.0,49.2183,49.2236,49.2075,49.2129,21700.0
2013-09-16 11:30:00,91.76,91.76,91.75,91.75,5300.0,49.2129,49.2129,49.2075,49.2075,5300.0
2013-09-16 11:35:00,91.76,91.76,91.75,91.76,20000.0,49.2129,49.2129,49.2075,49.2129,20000.0
2013-09-16 11:40:00,91.75,91.76,91.75,91.75,43600.0,49.2075,49.2129,49.2075,49.2075,43600.0
2013-09-16 11:45:00,91.75,91.76,91.75,91.76,7200.0,49.2075,49.2129,49.2075,49.2129,7200.0
2013-09-16 11:50:00,91.76,91.76,91.75,91.75,7300.0,49.2129,49.2129,49.2075,49.2075,7300.0
2013-09-16 11:55:00,91.76,91.76,91.75,91.76,5300.0,49.2129,49.2129,49.2075,49.2129,5300.0
2013-09-16 12:00:00,91.76,91.76,91.75,91.75,7500.0,49.2129,49.2129,49.2075,49.2075,7500.0
2013-09-16 12:05:00,91.75,91.78,91.75,91.75,60200.0,49.2075,49.2236,49.2075,49.2075,60200.0
2013-09-16 12:10:00,91.75,91.77,91.75,91.76,7700.0,49.2075,49.2183,49.2075,49.2129,7700.0
2013-09-16 12:15:00,91.77,91.79,91.75,91.78,66400.0,49.2183,49.229,49.2075,49.2236,66400.0
2013-09-16 12:20:00,91.78,91.79,91.76,91.77,68300.0,49.2236,49.229,49.2129,49.2183,68300.0
2013-09-16 12:25:00,91.76,91.78,91.76,91.77,27100.0,49.2129,49.2236,49.2129,49.2183,27100.0
2013-09-16 12:30:00,91.77,91.77,91.73,91.75,28600.0,49.2183,49.2183,49.1968,49.2075,28600.0
2013-09-16 12:35:00,91.73,91.73,91.71,91.71,12700.0,49.1968,49.1968,49.1861,49.1861,12700.0
2013-09-16 12:40:00,91.72,91.73,91.67,91.67,23700.0,49.1915,49.1968,49.1646,49.1646,23700.0
2013-09-16 12:45:00,91.68,91.68,91.59,91.63,53400.0,49.17,49.17,49.1217,49.1432,53400.0
2013-09-16 12:50:00,91.64,91.67,91.63,91.67,8200.0,49.1486,49.1646,49.1432,49.1646,8200.0
2013-09-16 12:55:00,91.67,91.67,91.6,91.61,23900.0,49.1646,49.1646,49.1271,49.1325,23900.0
2013-09-16 13:00:00,91.61,91.61,91.59,91.6,17300.0,49.1325,49.1325,49.1217,49.1271,17300.0
2013-09-16 13:05:00,91.61,91.62,91.59,91.61,12300.0,49.1325,49.1378,49.1217,49.1325,12300.0
2013-09-16 13:10:00,91.62,91.63,91.58,91.59,15500.0,49.1378,49.1432,49.1164,49.1217,15500.0
2013-09-16 13:15:00,91.59,91.61,91.56,91.6,42200.0,49.1217,49.1325,49.1056,49.1271,42200.0
2013-09-16 13:20:00,91.59,91.59,91.57,91.59,6400.0,49.1217,49.1217,49.111,49.1217,6400.0
2013-09-16 13:25:00,91.59,91.63,91.59,91.62,28800.0,49.1217,49.1432,49.1217,49.1378,28800.0
2013-09-16 13:30:00,91.62,91.66,91.59,91.59,17900.0,49.1378,49.1593,49.1217,49.1217,17900.0
2013-09-16 13:35:00,91.59,91.61,91.58,91.58,30900.0,49.1217,49.1325,49.1164,49.1164,30900.0
2013-09-16 13:40:00,91.58,91.58,91.51,91.55,36300.0,49.1164,49.1164,49.0788,49.1003,36300.0
2013-09-16 13:45:00,91.54,91.59,91.54,91.57,23500.0,49.0949,49.1217,49.0949,49.111,23500.0
2013-09-16 13:50:00,91.56,91.63,91.56,91.59,50300.0,49.1056,49.1432,49.1056,49.1217,50300.0
2013-09-16 13:55:00,91.59,91.62,91.54,91.56,544400.0,49.1217,49.1378,49.0949,49.1056,544400.0
2013-09-16 14:00:00,91.56,91.56,91.54,91.56,32400.0,49.1056,49.1056,49.0949,49.1056,32400.0
2013-09-16 14:05:00,91.55,91.56,91.52,91.54,21700.0,49.1003,49.1056,49.0842,49.0949,21700.0
2013-09-16 14:10:00,91.54,91.56,91.52,91.54,23600.0,49.0949,49.1056,49.0842,49.0949,23600.0
2013-09-16 14:15:00,91.54,91.56,91.52,91.53,32700.0,49.0949,49.1056,49.0842,49.0896,32700.0
2013-09-16 14:20:00,91.53,91.54,91.51,91.51,16900.0,49.0896,49.0949,49.0788,49.0788,16900.0
2013-09-16 14:25:00,91.51,91.54,91.5,91.52,51900.0,49.0788,49.0949,49.0735,49.0842,51900.0
2013-09-16 14:30:00,91.51,91.53,91.51,91.52,10100.0,49.0788,49.0896,49.0788,49.0842,10100.0
2013-09-16 14:35:00,91.52,91.54,91.5,91.51,32200.0,49.0842,49.0949,49.0735,49.0788,32200.0
2013-09-16 14:40:00,91.51,91.51,91.45,91.46,34200.0,49.0788,49.0788,49.0466,49.052,34200.0
2013-09-16 14:45:00,91.46,91.51,91.45,91.49,41100.0,49.052,49.0788,49.0466,49.0681,41100.0
2013-09-16 14:50:00,91.5,91.53,91.5,91.52,37100.0,49.0735,49.0896,49.0735,49.0842,37100.0
2013-09-16 14:55:00,91.51,91.53,91.5,91.5,19200.0,49.0788,49.0896,49.0735,49.0735,19200.0
2013-09-16 15:00:00,91.51,91.52,91.5,91.51,33200.0,49.0788,49.0842,49.0735,49.0788,33200.0
2013-09-16 15:05:00,91.52,91.55,91.51,91.55,78500.0,49.0842,49.1003,49.0788,49.1003,78500.0
2013-09-16 15:10:00,91.55,91.55,91.53,91.54,35800.0,49.1003,49.1003,49.0896,49.0949,35800.0
2013-09-16 15:15:00,91.54,91.54,91.52,91.53,20500.0,49.0949,49.0949,49.0842,49.0896,20500.0
2013-09-16 15:20:00,91.53,91.54,91.49,91.52,27100.0,49.0896,49.0949,49.0681,49.0842,27100.0
2013-09-16 15:25:00,91.52,91.53,91.49,91.51,27200.0,49.0842,49.0896,49.0681,49.0788,27200.0
2013-09-16 15:30:00,91.51,91.54,91.49,91.53,77100.0,49.0788,49.0949,49.0681,49.0896,77100.0
2013-09-16 15:35:00,91.52,91.53,91.5,91.53,29400.0,49.0842,49.0896,49.0735,49.0896,29400.0
2013-09-16 15:40:00,91.53,91.53,91.49,91.5,50800.0,49.0896,49.0896,49.0681,49.0735,50800.0
2013-09-16 15:45:00,91.5,91.52,91.5,91.52,80400.0,49.0735,49.0842,49.0735,49.0842,80400.0
2013-09-16 15:50:00,91.51,91.54,91.51,91.53,84700.0,49.0788,49.0949,49.0788,49.0896,84700.0
2013-09-16 15:55:00,91.53,91.55,91.49,91.54,270600.0,49.0896,49.1003,49.0681,49.0949,270600.0
2013-09-17 09:30:00,91.67,91.78,91.61,91.65,35700.0,49.1646,49.2236,49.1325,49.1539,35700.0
2013-09-17 09:35:00,91.66,91.67,91.61,91.62,50000.0,49.1593,49.1646,49.1325,49.1378,50000.0
2013-09-17 09:40:00,91.62,91.65,91.61,91.63,16800.0,49.1378,49.1539,49.1325,49.1432,16800.0
2013-09-17 09:45:00,91.63,91.71,91.63,91.69,35900.0,49.1432,49.1861,49.1432,49.1754,35900.0
2013-09-17 09:50:00,91.68,91.77,91.68,91.76,63100.0,49.17,49.2183,49.17,49.2129,63100.0
2013-09-17 09:55:00,91.76,91.79,91.75,91.79,58500.0,49.2129,49.229,49.2075,49.229,58500.0
2013-09-17 10:00:00,91.77,91.81,91.76,91.77,142700.0,49.2183,49.2397,49.2129,49.2183,142700.0
2013-09-17 10:05:00,91.78,91.78,91.76,91.77,123800.0,49.2236,49.2236,49.2129,49.2183,123800.0
2013-09-17 10:10:00,91.77,91.78,91.75,91.77,167700.0,49.2183,49.2236,49.2075,49.2183,167700.0
2013-09-17 10:15:00,91.76,91.79,91.75,91.79,34900.0,49.2129,49.229,49.2075,49.229,34900.0
2013-09-17 10:20:00,91.78,91.79,91.77,91.78,24900.0,49.2236,49.229,49.2183,49.2236,24900.0
2013-09-17 10:25:00,91.78,91.79,91.76,91.77,31800.0,49.2236,49.229,49.2129,49.2183,31800.0
2013-09-17 10:30:00,91.77,91.8,91.77,91.79,150500.0,49.2183,49.2344,49.2183,49.229,150500.0
2013-09-17 10:35:00,91.78,91.79,91.77,91.77,56900.0,49.2236,49.229,49.2183,49.2183,56900.0
2013-09-17 10:40:00,91.76,91.79,91.76,91.78,32800.0,49.2129,49.229,49.2129,49.2236,32800.0
2013-09-17 10:45:00,91.78,91.8,91.78,91.78,149700.0,49.2236,49.2344,49.2236,49.2236,149700.0
2013-09-17 10:50:00,91.77,91.8,91.77,91.79,102700.0,49.2183,49.2344,49.2183,49.229,102700.0
2013-09-17 10:55:00,91.79,91.82,91.78,91.81,151000.0,49.229,49.2451,49.2236,49.2397,151000.0
2013-09-17 11:00:00,91.81,91.82,91.8,91.81,5500.0,49.2397,49.2451,49.2344,49.2397,5500.0
2013-09-17 11:05:00,91.81,91.85,91.81,91.85,149100.0,49.2397,49.2612,49.2397,49.2612,149100.0
2013-09-17 11:10:00,91.84,91.85,91.8,91.81,72600.0,49.2558,49.2612,49.2344,49.2397,72600.0
2013-09-17 11:15:00,91.8,91.86,91.79,91.86,104000.0,49.2344,49.2665,49.229,49.2665,104000.0
2013-09-17 11:20:00,91.86,91.87,91.84,91.85,53200.0,49.2665,49.2719,49.2558,49.2612,53200.0
2013-09-17 11:25:00,91.85,91.86,91.84,91.86,19600.0,49.2612,49.2665,49.2558,49.2665,19600.0
2013-09-17 11:30:00,91.86,91.87,91.84,91.85,85000.0,49.2665,49.2719,49.2558,49.2612,85000.0
2013-09-17 11:35:00,91.85,91.91,91.85,91.91,262400.0,49.2612,49.2934,49.2612,49.2934,262400.0
2013-09-17 11:40:00,91.91,91.92,91.89,91.9,166100.0,49.2934,49.2987,49.2826,49.288,166100.0
2013-09-17 11:45:00,91.91,91.93,91.91,91.93,154400.0,49.2934,49.3041,49.2934,49.3041,154400.0
2013-09-17 11:50:00,91.93,91.94,91.93,91.93,28700.0,49.3041,49.3094,49.3041,49.3041,28700.0
2013-09-17 11:55:00,91.94,91.94,91.92,91.93,41200.0,49.3094,49.3094,49.2987,49.3041,41200.0
2013-09-17 12:00:00,91.93,91.96,91.93,91.96,138000.0,49.3041,49.3202,49.3041,49.3202,138000.0
2013-09-17 12:05:00,91.96,91.98,91.94,91.97,169800.0,49.3202,49.3309,49.3094,49.3255,169800.0
2013-09-17 12:10:00,91.97,91.97,91.95,91.96,95400.0,49.3255,49.3255,49.3148,49.3202,95400.0
2013-09-17 12:15:00,91.96,91.97,91.96,91.97,15900.0,49.3202,49.3255,49.3202,49.3255,15900.0
2013-09-17 12:20:00,91.97,91.97,91.94,91.94,32700.0,49.3255,49.3255,49.3094,49.3094,32700.0
2013-09-17 12:25:00,91.95,91.95,91.93,91.94,14800.0,49.3148,49.3148,49.3041,49.3094,14800.0
2013-09-17 12:30:00,91.94,91.95,91.93,91.95,19000.0,49.3094,49.3148,49.3041,49.3148,19000.0
2013-09-17 12:35:00,91.95,91.95,91.94,91.95,16400.0,49.3148,49.3148,49.3094,49.3148,16400.0
2013-09-17 12:40:00,91.95,91.95,91.93,91.93,51700.0,49.3148,49.3148,49.3041,49.3041,51700.0
2013-09-17 12:45:00,91.93,91.94,91.89,91.91,42100.0,49.3041,49.3094,49.2826,49.2934,42100.0
2013-09-17 12:50:00,91.91,91.94,91.9,91.94,12000.0,49.2934,49.3094,49.288,49.3094,12000.0
2013-09-17 12:55:00,91.94,91.94,91.93,91.94,15100.0,49.3094,49.3094,49.3041,49.3094,15100.0
2013-09-17 13:00:00,91.93,91.94,91.93,91.94,43500.0,49.3041,49.3094,49.3041,49.3094,43500.0
2013-09-17 13:05:00,91.94,91.94,91.91,91.94,86300.0,49.3094,49.3094,49.2934,49.3094,86300.0
2013-09-17 13:10:00,91.93,91.94,91.92,91.93,14100.0,49.3041,49.3094,49.2987,49.3041,14100.0
2013-09-17 13:15:00,91.93,91.94,91.93,91.94,19200.0,49.3041,49.3094,49.3041,49.3094,19200.0
2013-09-17 13:20:00,91.94,91.94,91.93,91.94,13900.0,49.3094,49.3094,49.3041,49.3094,13900.0
2013-09-17 13:25:00,91.94,91.95,91.93,91.94,34000.0,49.3094,49.3148,49.3041,49.3094,34000.0
2013-09-17 13:30:00,91.94,91.95,91.91,91.91,189600.0,49.3094,49.3148,49.2934,49.2934,189600.0
2013-09-17 13:35:00,91.92,91.92,91.9,91.91,16200.0,49.2987,49.2987,49.288,49.2934,16200.0
2013-09-17 13:40:00,91.91,91.91,91.87,91.88,29900.0,49.2934,49.2934,49.2719,49.2773,29900.0
2013-09-17 13:45:00,91.87,91.89,91.87,91.88,40200.0,49.2719,49.2826,49.2719,49.2773,40200.0
2013-09-17 13:50:00,91.87,91.89,91.87,91.89,14400.0,49.2719,49.2826,49.2719,49.2826,14400.0
2013-09-17 13:55:00,91.88,91.9,91.88,91.88,44300.0,49.2773,49.288,49.2773,49.2773,44300.0
2013-09-17 14:00:00,91.88,91.89,91.85,91.85,93300.0,49.2773,49.2826,49.2612,49.2612,93300.0
2013-09-17 14:05:00,91.86,91.88,91.84,91.84,42800.0,49.2665,49.2773,49.2558,49.2558,42800.0
2013-09-17 14:10:00,91.85,91.86,91.84,91.86,21200.0,49.2612,49.2665,49.2558,49.2665,21200.0
2013-09-17 14:15:00,91.86,91.86,91.84,91.84,16300.0,49.2665,49.2665,49.2558,49.2558,16300.0
2013-09-17 14:20:00,91.85,91.86,91.84,91.86,16400.0,49.2612,49.2665,49.2558,49.2665,16400.0
2013-09-17 14:25:00,91.86,91.91,91.85,91.89,46900.0,49.2665,49.2934,49.2612,49.2826,46900.0
2013-09-17 14:30:00,91.88,91.89,91.87,91.89,33700.0,49.2773,49.2826,49.2719,49.2826,33700.0
2013-09-17 14:35:00,91.89,91.9,91.88,91.89,18100.0,49.2826,49.288,49.2773,49.2826,18100.0
2013-09-17 14:40:00,91.89,91.91,91.89,91.91,30300.0,49.2826,49.2934,49.2826,49.2934,30300.0
2013-09-17 14:45:00,91.91,91.92,91.9,91.91,28300.0,49.2934,49.2987,49.288,49.2934,28300.0
2013-09-17 14:50:00,91.92,91.93,91.91,91.91,45700.0,49.2987,49.3041,49.2934,49.2934,45700.0
2013-09-17 14:55:00,91.91,91.92,91.9,91.9,51100.0,49.2934,49.2987,49.288,49.288,51100.0
2013-09-17 15:00:00,91.9,91.9,91.87,91.88,48400.0,49.288,49.288,49.2719,49.2773,48400.0
2013-09-17 15:05:00,91.88,91.89,91.87,91.87,16300.0,49.2773,49.2826,49.2719,49.2719,16300.0
2013-09-17 15:10:00,91.87,91.9,91.87,91.9,23400.0,49.2719,49.288,49.2719,49.288,23400.0
2013-09-17 15:15:00,91.89,91.91,91.89,91.9,41500.0,49.2826,49.2934,49.2826,49.288,41500.0
2013-09-17 15:20:00,91.89,91.9,91.88,91.88,32500.0,49.2826,49.288,49.2773,49.2773,32500.0
2013-09-17 15:25:00,91.88,91.9,91.88,91.9,43800.0,49.2773,49.288,49.2773,49.288,43800.0
2013-09-17 15:30:00,91.9,91.9,91.88,91.9,61500.0,49.288,49.288,49.2773,49.288,61500.0
2013-09-17 15:35:00,91.9,91.9,91.89,91.9,43100.0,49.288,49.288,49.2826,49.288,43100.0
2013-09-17 15:40:00,91.89,91.9,91.88,91.89,67500.0,49.2826,49.288,49.2773,49.2826,67500.0
2013-09-17 15:45:00,91.89,91.9,91.88,91.89,125300.0,49.2826,49.288,49.2773,49.2826,125300.0
2013-09-17 15:50:00,91.88,91.9,91.84,91.85,187300.0,49.2773,49.288,49.2558,49.2612,187300.0
2013-09-17 15:55:00,91.85,91.88,91.83,91.88,273500.0,49.2612,49.2773,49.2505,49.2773,273500.0
2013-09-18 09:30:00,91.84,91.86,91.79,91.8,37700.0,49.2558,49.2665,49.229,49.2344,37700.0
2013-09-18 09:35:00,91.8,91.81,91.79,91.8,23300.0,49.2344,49.2397,49.229,49.2344,23300.0
2013-09-18 09:40:00,91.8,91.81,91.79,91.8,40500.0,49.2344,49.2397,49.229,49.2344,40500.0
2013-09-18 09:45:00,91.8,91.8,91.79,91.8,8700.0,49.2344,49.2344,49.229,49.2344,8700.0
2013-09-18 09:50:00,91.8,91.8,91.79,91.8,10400.0,49.2344,49.2344,49.229,49.2344,10400.0
2013-09-18 09:55:00,91.8,91.8,91.79,91.8,15600.0,49.2344,49.2344,49.229,49.2344,15600.0
2013-09-18 10:00:00,91.79,91.81,91.78,91.8,46300.0,49.229,49.2397,49.2236,49.2344,46300.0
2013-09-18 10:05:00,91.8,91.83,91.79,91.83,61100.0,49.2344,49.2505,49.229,49.2505,61100.0
2013-09-18 10:10:00,91.84,91.84,91.81,91.81,26000.0,49.2558,49.2558,49.2397,49.2397,26000.0
2013-09-18 10:15:00,91.81,91.82,91.79,91.79,23900.0,49.2397,49.2451,49.229,49.229,23900.0
2013-09-18 10:20:00,91.79,91.8,91.75,91.75,67300.0,49.229,49.2344,49.2075,49.2075,67300.0
2013-09-18 10:25:00,91.75,91.76,91.74,91.74,12900.0,49.2075,49.2129,49.2022,49.2022,12900.0
2013-09-18 10:30:00,91.74,91.74,91.71,91.73,22000.0,49.2022,49.2022,49.1861,49.1968,22000.0
2013-09-18 10:35:00,91.73,91.81,91.73,91.79,84700.0,49.1968,49.2397,49.1968,49.229,84700.0
2013-09-18 10:40:00,91.79,91.8,91.77,91.77,11600.0,49.229,49.2344,49.2183,49.2183,11600.0
2013-09-18 10:45:00,91.76,91.79,91.76,91.77,11600.0,49.2129,49.229,49.2129,49.2183,11600.0
2013-09-18 10:50:00,91.78,91.79,91.77,91.78,17200.0,49.2236,49.229,49.2183,49.2236,17200.0
2013-09-18 10:55:00,91.78,91.78,91.77,91.77,16600.0,49.2236,49.2236,49.2183,49.2183,16600.0
2013-09-18 11:00:00,91.76,91.79,91.76,91.78,25100.0,49.2129,49.229,49.2129,49.2236,25100.0
2013-09-18 11:05:00,91.77,91.79,91.77,91.78,25700.0,49.2183,49.229,49.2183,49.2236,25700.0
2013-09-18 11:10:00,91.79,91.79,91.78,91.79,8800.0,49.229,49.229,49.2236,49.229,8800.0
2013-09-18 11:15:00,91.78,91.79,91.78,91.79,12300.0,49.2236,49.229,49.2236,49.229,12300.0
2013-09-18 11:20:00,91.78,91.79,91.77,91.77,9000.0,49.2236,49.229,49.2183,49.2183,9000.0
2013-09-18 11:25:00,91.78,91.78,91.77,91.78,2900.0,49.2236,49.2236,49.2183,49.2236,2900.0
2013-09-18 11:30:00,91.78,91.79,91.77,91.79,16000.0,49.2236,49.229,49.2183,49.229,16000.0
2013-09-18 11:35:00,91.79,91.79,91.78,91.79,5600.0,49.229,49.229,49.2236,49.229,5600.0
2013-09-18 11:40:00,91.78,91.79,91.77,91.77,14300.0,49.2236,49.229,49.2183,49.2183,14300.0
2013-09-18 11:45:00,91.76,91.78,91.76,91.78,11200.0,49.2129,49.2236,49.2129,49.2236,11200.0
2013-09-18 11:50:00,91.78,91.78,91.77,91.78,3100.0,49.2236,49.2236,49.2183,49.2236,3100.0
2013-09-18 11:55:00,91.77,91.78,91.77,91.77,9900.0,49.2183,49.2236,49.2183,49.2183,9900.0
2013-09-18 12:00:00,91.78,91.78,91.77,91.77,10000.0,49.2236,49.2236,49.2183,49.2183,10000.0
2013-09-18 12:05:00,91.78,91.79,91.77,91.79,13300.0,49.2236,49.229,49.2183,49.229,13300.0
2013-09-18 12:10:00,91.79,91.79,91.77,91.78,10300.0,49.229,49.229,49.2183,49.2236,10300.0
2013-09-18 12:15:00,91.78,91.78,91.77,91.77,4200.0,49.2236,49.2236,49.2183,49.2183,4200.0
2013-09-18 12:20:00,91.78,91.78,91.77,91.78,7000.0,49.2236,49.2236,49.2183,49.2236,7000.0
2013-09-18 12:25:00,91.78,91.78,91.77,91.78,10000.0,49.2236,49.2236,49.2183,49.2236,10000.0
2013-09-18 12:30:00,91.77,91.78,91.77,91.77,9100.0,49.2183,49.2236,49.2183,49.2183,9100.0
2013-09-18 12:35:00,91.78,91.79,91.77,91.79,10700.0,49.2236,49.229,49.2183,49.229,10700.0
2013-09-18 12:40:00,91.79,91.8,91.78,91.79,92900.0,49.229,49.2344,49.2236,49.229,92900.0
2013-09-18 12:45:00,91.79,91.79,91.78,91.78,26500.0,49.229,49.229,49.2236,49.2236,26500.0
2013-09-18 12:50:00,91.79,91.79,91.78,91.79,9400.0,49.229,49.229,49.2236,49.229,9400.0
2013-09-18 12:55:00,91.79,91.79,91.78,91.79,5000.0,49.229,49.229,49.2236,49.229,5000.0
2013-09-18 13:00:00,91.79,91.79,91.77,91.77,25700.0,49.229,49.229,49.2183,49.2183,25700.0
2013-09-18 13:05:00,91.77,91.82,91.77,91.82,12600.0,49.2183,49.2451,49.2183,49.2451,12600.0
2013-09-18 13:10:00,91.82,91.82,91.78,91.78,17300.0,49.2451,49.2451,49.2236,49.2236,17300.0
2013-09-18 13:15:00,91.8,91.81,91.79,91.81,7500.0,49.2344,49.2397,49.229,49.2397,7500.0
2013-09-18 13:20:00,91.81,91.82,91.81,91.81,7800.0,49.2397,49.2451,49.2397,49.2397,7800.0
2013-09-18 13:25:00,91.82,91.85,91.78,91.79,36600.0,49.2451,49.2612,49.2236,49.229,36600.0
2013-09-18 13:30:00,91.79,91.81,91.78,91.8,14500.0,49.229,49.2397,49.2236,49.2344,14500.0
2013-09-18 13:35:00,91.8,91.8,91.78,91.79,10200.0,49.2344,49.2344,49.2236,49.229,10200.0
2013-09-18 13:40:00,91.78,91.79,91.78,91.79,2700.0,49.2236,49.229,49.2236,49.229,2700.0
2013-09-18 13:45:00,91.79,91.8,91.78,91.79,15400.0,49.229,49.2344,49.2236,49.229,15400.0
2013-09-18 13:50:00,91.79,91.8,91.78,91.78,19000.0,49.229,49.2344,49.2236,49.2236,19000.0
2013-09-18 13:55:00,91.78,91.79,91.77,91.77,13300.0,49.2236,49.229,49.2183,49.2183,13300.0
2013-09-18 14:00:00,91.77,92.39,91.76,92.2,256500.0,49.2183,49.5508,49.2129,49.4489,256500.0
2013-09-18 14:05:00,92.18,92.22,92.06,92.19,396500.0,49.4382,49.4596,49.3738,49.4435,396500.0
2013-09-18 14:10:00,92.2,92.57,92.2,92.57,1311200.0,49.4489,49.6473,49.4489,49.6473,1311200.0
2013-09-18 14:15:00,92.56,92.58,92.5,92.5,467200.0,49.642,49.6527,49.6098,49.6098,467200.0
2013-09-18 14:20:00,92.5,92.64,92.5,92.63,325100.0,49.6098,49.6849,49.6098,49.6795,325100.0
2013-09-18 14:25:00,92.63,92.65,92.54,92.6,170500.0,49.6795,49.6902,49.6312,49.6634,170500.0
2013-09-18 14:30:00,92.6,92.72,92.6,92.66,268300.0,49.6634,49.7278,49.6634,49.6956,268300.0
2013-09-18 14:35:00,92.66,92.68,92.63,92.66,182000.0,49.6956,49.7063,49.6795,49.6956,182000.0
2013-09-18 14:40:00,92.65,92.72,92.62,92.67,317400.0,49.6902,49.7278,49.6741,49.701,317400.0
2013-09-18 14:45:00,92.68,92.71,92.62,92.69,207600.0,49.7063,49.7224,49.6741,49.7117,207600.0
2013-09-18 14:50:00,92.69,92.71,92.63,92.66,387800.0,49.7117,49.7224,49.6795,49.6956,387800.0
2013-09-18 14:55:00,92.65,92.78,92.65,92.75,225400.0,49.6902,49.76,49.6902,49.7439,225400.0
2013-09-18 15:00:00,92.75,92.84,92.75,92.83,65800.0,49.7439,49.7921,49.7439,49.7868,65800.0
2013-09-18 15:05:00,92.83,92.88,92.81,92.85,97900.0,49.7868,49.8136,49.776,49.7975,97900.0
2013-09-18 15:10:00,92.85,92.87,92.84,92.85,95300.0,49.7975,49.8082,49.7921,49.7975,95300.0
2013-09-18 15:15:00,92.85,92.85,92.78,92.81,74800.0,49.7975,49.7975,49.76,49.776,74800.0
2013-09-18 15:20:00,92.81,92.81,92.79,92.8,87200.0,49.776,49.776,49.7653,49.7707,87200.0
2013-09-18 15:25:00,92.8,92.85,92.77,92.79,161100.0,49.7707,49.7975,49.7546,49.7653,161100.0
2013-09-18 15:30:00,92.79,92.79,92.77,92.78,98200.0,49.7653,49.7653,49.7546,49.76,98200.0
2013-09-18 15:35:00,92.78,92.82,92.78,92.82,60500.0,49.76,49.7814,49.76,49.7814,60500.0
2013-09-18 15:40:00,92.82,92.88,92.82,92.86,96200.0,49.7814,49.8136,49.7814,49.8029,96200.0
2013-09-18 15:45:00,92.87,92.87,92.77,92.77,138300.0,49.8082,49.8082,49.7546,49.7546,138300.0
2013-09-18 15:50:00,92.78,92.83,92.78,92.8,115300.0,49.76,49.7868,49.76,49.7707,115300.0
2013-09-18 15:55:00,92.81,92.82,92.71,92.8,549300.0,49.776,49.7814,49.7224,49.7707,549300.0
2013-09-19 09:30:00,92.99,92.99,92.76,92.77,131400.0,49.8726,49.8726,49.7492,49.7546,131400.0
2013-09-19 09:35:00,92.76,92.77,92.65,92.65,138300.0,49.7492,49.7546,49.6902,49.6902,138300.0
2013-09-19 09:40:00,92.65,92.7,92.64,92.65,198500.0,49.6902,49.7171,49.6849,49.6902,198500.0
2013-09-19 09:45:00,92.65,92.66,92.58,92.61,137000.0,49.6902,49.6956,49.6527,49.6688,137000.0
2013-09-19 09:50:00,92.61,92.62,92.53,92.57,234500.0,49.6688,49.6741,49.6259,49.6473,234500.0
2013-09-19 09:55:00,92.58,92.58,92.55,92.58,118000.0,49.6527,49.6527,49.6366,49.6527,118000.0
2013-09-19 10:00:00,92.58,92.58,92.53,92.53,34100.0,49.6527,49.6527,49.6259,49.6259,34100.0
2013-09-19 10:05:00,92.54,92.56,92.45,92.48,198000.0,49.6312,49.642,49.583,49.5991,198000.0
2013-09-19 10:10:00,92.49,92.55,92.49,92.53,51100.0,49.6044,49.6366,49.6044,49.6259,51100.0
2013-09-19 10:15:00,92.53,92.54,92.52,92.52,55200.0,49.6259,49.6312,49.6205,49.6205,55200.0
2013-09-19 10:20:00,92.53,92.58,92.53,92.58,49500.0,49.6259,49.6527,49.6259,49.6527,49500.0
2013-09-19 10:25:00,92.58,92.59,92.56,92.56,37700.0,49.6527,49.6581,49.642,49.642,37700.0
2013-09-19 10:30:00,92.57,92.58,92.51,92.54,59800.0,49.6473,49.6527,49.6152,49.6312,59800.0
2013-09-19 10:35:00,92.54,92.61,92.53,92.61,420400.0,49.6312,49.6688,49.6259,49.6688,420400.0
2013-09-19 10:40:00,92.6,92.61,92.58,92.61,51000.0,49.6634,49.6688,49.6527,49.6688,51000.0
2013-09-19 10:45:00,92.61,92.64,92.61,92.63,80500.0,49.6688,49.6849,49.6688,49.6795,80500.0
2013-09-19 10:50:00,92.62,92.63,92.59,92.59,47000.0,49.6741,49.6795,49.6581,49.6581,47000.0
2013-09-19 10:55:00,92.59,92.59,92.51,92.51,24300.0,49.6581,49.6581,49.6152,49.6152,24300.0
2013-09-19 11:00:00,92.52,92.54,92.51,92.53,15500.0,49.6205,49.6312,49.6152,49.6259,15500.0
2013-09-19 11:05:00,92.54,92.59,92.53,92.58,105500.0,49.6312,49.6581,49.6259,49.6527,105500.0
2013-09-19 11:10:00,92.58,92.61,92.58,92.59,34900.0,49.6527,49.6688,49.6527,49.6581,34900.0
2013-09-19 11:15:00,92.59,92.63,92.58,92.62,71500.0,49.6581,49.6795,49.6527,49.6741,71500.0
2013-09-19 11:20:00,92.63,92.65,92.62,92.62,41200.0,49.6795,49.6902,49.6741,49.6741,41200.0
2013-09-19 11:25:00,92.62,92.63,92.61,92.62,17200.0,49.6741,49.6795,49.6688,49.6741,17200.0
2013-09-19 11:30:00,92.61,92.62,92.59,92.59,22100.0,49.6688,49.6741,49.6581,49.6581,22100.0
2013-09-19 11:35:00,92.59,92.6,92.59,92.6,12100.0,49.6581,49.6634,49.6581,49.6634,12100.0
2013-09-19 11:40:00,92.6,92.63,92.6,92.62,61800.0,49.6634,49.6795,49.6634,49.6741,61800.0
2013-09-19 11:45:00,92.62,92.63,92.6,92.6,58700.0,49.6741,49.6795,49.6634,49.6634,58700.0
2013-09-19 11:50:00,92.6,92.61,92.58,92.59,37500.0,49.6634,49.6688,49.6527,49.6581,37500.0
2013-09-19 11:55:00,92.59,92.63,92.58,92.62,104900.0,49.6581,49.6795,49.6527,49.6741,104900.0
2013-09-19 12:00:00,92.63,92.65,92.59,92.65,73400.0,49.6795,49.6902,49.6581,49.6902,73400.0
2013-09-19 12:05:00,92.65,92.66,92.62,92.63,47900.0,49.6902,49.6956,49.6741,49.6795,47900.0
2013-09-19 12:10:00,92.63,92.64,92.61,92.62,77400.0,49.6795,49.6849,49.6688,49.6741,77400.0
2013-09-19 12:15:00,92.63,92.65,92.61,92.62,105100.0,49.6795,49.6902,49.6688,49.6741,105100.0
2013-09-19 12:20:00,92.62,92.62,92.6,92.6,15600.0,49.6741,49.6741,49.6634,49.6634,15600.0
2013-09-19 12:25:00,92.6,92.62,92.59,92.62,15800.0,49.6634,49.6741,49.6581,49.6741,15800.0
2013-09-19 12:30:00,92.62,92.62,92.61,92.61,14400.0,49.6741,49.6741,49.6688,49.6688,14400.0
2013-09-19 12:35:00,92.61,92.61,92.59,92.59,13100.0,49.6688,49.6688,49.6581,49.6581,13100.0
2013-09-19 12:40:00,92.6,92.6,92.56,92.56,36400.0,49.6634,49.6634,49.642,49.642,36400.0
2013-09-19 12:45:00,92.57,92.58,92.55,92.57,58000.0,49.6473,49.6527,49.6366,49.6473,58000.0
2013-09-19 12:50:00,92.57,92.58,92.56,92.56,27100.0,49.6473,49.6527,49.642,49.642,27100.0
2013-09-19 12:55:00,92.57,92.58,92.56,92.57,55400.0,49.6473,49.6527,49.642,49.6473,55400.0
2013-09-19 13:00:00,92.57,92.57,92.53,92.53,49500.0,49.6473,49.6473,49.6259,49.6259,49500.0
2013-09-19 13:05:00,92.53,92.54,92.49,92.51,83100.0,49.6259,49.6312,49.6044,49.6152,83100.0
2013-09-19 13:10:00,92.51,92.51,92.47,92.47,52800.0,49.6152,49.6152,49.5937,49.5937,52800.0
2013-09-19 13:15:00,92.48,92.48,92.44,92.48,57500.0,49.5991,49.5991,49.5776,49.5991,57500.0
2013-09-19 13:20:00,92.48,92.49,92.47,92.49,15300.0,49.5991,49.6044,49.5937,49.6044,15300.0
2013-09-19 13:25:00,92.48,92.5,92.48,92.5,9600.0,49.5991,49.6098,49.5991,49.6098,9600.0
2013-09-19 13:30:00,92.5,92.5,92.47,92.47,26900.0,49.6098,49.6098,49.5937,49.5937,26900.0
2013-09-19 13:35:00,92.48,92.5,92.47,92.5,11400.0,49.5991,49.6098,49.5937,49.6098,11400.0
2013-09-19 13:40:00,92.5,92.5,92.48,92.49,30900.0,49.6098,49.6098,49.5991,49.6044,30900.0
2013-09-19 13:45:00,92.48,92.49,92.48,92.48,3300.0,49.5991,49.6044,49.5991,49.5991,3300.0
2013-09-19 13:50:00,92.48,92.5,92.45,92.45,87600.0,49.5991,49.6098,49.583,49.583,87600.0
2013-09-19 13:55:00,92.45,92.47,92.4,92.45,48100.0,49.583,49.5937,49.5562,49.583,48100.0
2013-09-19 14:00:00,92.44,92.47,92.41,92.45,72200.0,49.5776,49.5937,49.5615,49.583,72200.0
2013-09-19 14:05:00,92.46,92.51,92.46,92.51,80500.0,49.5883,49.6152,49.5883,49.6152,80500.0
2013-09-19 14:10:00,92.5,92.51,92.48,92.51,19000.0,49.6098,49.6152,49.5991,49.6152,19000.0
2013-09-19 14:15:00,92.51,92.51,92.49,92.51,14500.0,49.6152,49.6152,49.6044,49.6152,14500.0
2013-09-19 14:20:00,92.51,92.51,92.49,92.5,10300.0,49.6152,49.6152,49.6044,49.6098,10300.0
2013-09-19 14:25:00,92.5,92.5,92.49,92.5,17700.0,49.6098,49.6098,49.6044,49.6098,17700.0
2013-09-19 14:30:00,92.5,92.51,92.49,92.5,16600.0,49.6098,49.6152,49.6044,49.6098,16600.0
2013-09-19 14:35:00,92.49,92.51,92.49,92.5,13300.0,49.6044,49.6152,49.6044,49.6098,13300.0
2013-09-19 14:40:00,92.5,92.52,92.49,92.49,24100.0,49.6098,49.6205,49.6044,49.6044,24100.0
2013-09-19 14:45:00,92.5,92.51,92.49,92.51,29100.0,49.6098,49.6152,49.6044,49.6152,29100.0
2013-09-19 14:50:00,92.51,92.51,92.49,92.49,12400.0,49.6152,49.6152,49.6044,49.6044,12400.0
2013-09-19 14:55:00,92.5,92.51,92.49,92.51,9700.0,49.6098,49.6152,49.6044,49.6152,9700.0
2013-09-19 15:00:00,92.5,92.51,92.49,92.51,28700.0,49.6098,49.6152,49.6044,49.6152,28700.0
2013-09-19 15:05:00,92.51,92.52,92.5,92.5,31800.0,49.6152,49.6205,49.6098,49.6098,31800.0
2013-09-19 15:10:00,92.5,92.51,92.49,92.49,8600.0,49.6098,49.6152,49.6044,49.6044,8600.0
2013-09-19 15:15:00,92.5,92.5,92.49,92.5,12700.0,49.6098,49.6098,49.6044,49.6098,12700.0
2013-09-19 15:20:00,92.5,92.5,92.48,92.48,36800.0,49.6098,49.6098,49.5991,49.5991,36800.0
2013-09-19 15:25:00,92.48,92.49,92.48,92.49,11800.0,49.5991,49.6044,49.5991,49.6044,11800.0
2013-09-19 15:30:00,92.48,92.49,92.46,92.47,50600.0,49.5991,49.6044,49.5883,49.5937,50600.0
2013-09-19 15:35:00,92.47,92.47,92.46,92.47,92600.0,49.5937,49.5937,49.5883,49.5937,92600.0
2013-09-19 15:40:00,92.47,92.48,92.46,92.48,109500.0,49.5937,49.5991,49.5883,49.5991,109500.0
2013-09-19 15:45:00,92.47,92.48,92.44,92.45,216700.0,49.5937,49.5991,49.5776,49.583,216700.0
2013-09-19 15:50:00,92.45,92.47,92.44,92.46,99900.0,49.583,49.5937,49.5776,49.5883,99900.0
2013-09-19 15:55:00,92.46,92.47,92.44,92.46,238700.0,49.5883,49.5937,49.5776,49.5883,238700.0
2013-09-20 09:30:00,92.44,92.46,92.4,92.44,23300.0,49.5776,49.5883,49.5562,49.5776,23300.0
2013-09-20 09:35:00,92.45,92.45,92.38,92.42,53700.0,49.583,49.583,49.5454,49.5669,53700.0
2013-09-20 09:40:00,92.43,92.46,92.41,92.42,116900.0,49.5722,49.5883,49.5615,49.5669,116900.0
2013-09-20 09:45:00,92.42,92.43,92.41,92.42,105000.0,49.5669,49.5722,49.5615,49.5669,105000.0
2013-09-20 09:50:00,92.41,92.44,92.41,92.42,11500.0,49.5615,49.5776,49.5615,49.5669,11500.0
2013-09-20 09:55:00,92.41,92.41,92.28,92.36,39500.0,49.5615,49.5615,49.4918,49.5347,39500.0
2013-09-20 10:00:00,92.36,92.42,92.34,92.34,45300.0,49.5347,49.5669,49.524,49.524,45300.0
2013-09-20 10:05:00,92.32,92.38,92.31,92.37,33600.0,49.5132,49.5454,49.5079,49.5401,33600.0
2013-09-20 10:10:00,92.36,92.37,92.3,92.37,28200.0,49.5347,49.5401,49.5025,49.5401,28200.0
2013-09-20 10:15:00,92.37,92.38,92.34,92.37,12100.0,49.5401,49.5454,49.524,49.5401,12100.0
2013-09-20 10:20:00,92.38,92.38,92.37,92.38,32000.0,49.5454,49.5454,49.5401,49.5454,32000.0
2013-09-20 10:25:00,92.38,92.39,92.33,92.34,21800.0,49.5454,49.5508,49.5186,49.524,21800.0
2013-09-20 10:30:00,92.33,92.35,92.33,92.34,12500.0,49.5186,49.5293,49.5186,49.524,12500.0
2013-09-20 10:35:00,92.35,92.35,92.32,92.32,31400.0,49.5293,49.5293,49.5132,49.5132,31400.0
2013-09-20 10:40:00,92.33,92.36,92.32,92.35,12800.0,49.5186,49.5347,49.5132,49.5293,12800.0
2013-09-20 10:45:00,92.35,92.41,92.35,92.38,62900.0,49.5293,49.5615,49.5293,49.5454,62900.0
2013-09-20 10:50:00,92.38,92.39,92.38,92.38,2900.0,49.5454,49.5508,49.5454,49.5454,2900.0
2013-09-20 10:55:00,92.38,92.41,92.38,92.41,16400.0,49.5454,49.5615,49.5454,49.5615,16400.0
2013-09-20 11:00:00,92.41,92.43,92.4,92.43,20300.0,49.5615,49.5722,49.5562,49.5722,20300.0
2013-09-20 11:05:00,92.43,92.43,92.42,92.42,3900.0,49.5722,49.5722,49.5669,49.5669,3900.0
2013-09-20 11:10:00,92.43,92.47,92.41,92.42,72700.0,49.5722,49.5937,49.5615,49.5669,72700.0
2013-09-20 11:15:00,92.42,92.45,92.42,92.44,20600.0,49.5669,49.583,49.5669,49.5776,20600.0
2013-09-20 11:20:00,92.44,92.44,92.43,92.43,10200.0,49.5776,49.5776,49.5722,49.5722,10200.0
2013-09-20 11:25:00,92.44,92.44,92.43,92.43,8100.0,49.5776,49.5776,49.5722,49.5722,8100.0
2013-09-20 11:30:00,92.44,92.47,92.43,92.45,34100.0,49.5776,49.5937,49.5722,49.583,34100.0
2013-09-20 11:35:00,92.45,92.48,92.42,92.47,73000.0,49.583,49.5991,49.5669,49.5937,73000.0
2013-09-20 11:40:00,92.47,92.48,92.46,92.48,26000.0,49.5937,49.5991,49.5883,49.5991,26000.0
2013-09-20 11:45:00,92.48,92.49,92.47,92.48,15800.0,49.5991,49.6044,49.5937,49.5991,15800.0
2013-09-20 11:50:00,92.47,92.48,92.44,92.44,29000.0,49.5937,49.5991,49.5776,49.5776,29000.0
2013-09-20 11:55:00,92.44,92.44,92.38,92.4,27000.0,49.5776,49.5776,49.5454,49.5562,27000.0
2013-09-20 12:00:00,92.39,92.4,92.36,92.38,27100.0,49.5508,49.5562,49.5347,49.5454,27100.0
2013-09-20 12:05:00,92.38,92.44,92.38,92.44,17800.0,49.5454,49.5776,49.5454,49.5776,17800.0
2013-09-20 12:10:00,92.44,92.44,92.42,92.43,9900.0,49.5776,49.5776,49.5669,49.5722,9900.0
2013-09-20 12:15:00,92.43,92.43,92.4,92.42,11300.0,49.5722,49.5722,49.5562,49.5669,11300.0
2013-09-20 12:20:00,92.42,92.42,92.38,92.39,15500.0,49.5669,49.5669,49.5454,49.5508,15500.0
2013-09-20 12:25:00,92.39,92.4,92.38,92.39,15000.0,49.5508,49.5562,49.5454,49.5508,15000.0
2013-09-20 12:30:00,92.4,92.42,92.39,92.4,10300.0,49.5562,49.5669,49.5508,49.5562,10300.0
2013-09-20 12:35:00,92.4,92.41,92.39,92.4,10800.0,49.5562,49.5615,49.5508,49.5562,10800.0
2013-09-20 12:40:00,92.4,92.41,92.39,92.41,23000.0,49.5562,49.5615,49.5508,49.5615,23000.0
2013-09-20 12:45:00,92.4,92.43,92.4,92.43,15800.0,49.5562,49.5722,49.5562,49.5722,15800.0
2013-09-20 12:50:00,92.43,92.45,92.4,92.45,115800.0,49.5722,49.583,49.5562,49.583,115800.0
2013-09-20 12:55:00,92.45,92.45,92.39,92.43,53100.0,49.583,49.583,49.5508,49.5722,53100.0
2013-09-20 13:00:00,92.43,92.43,92.37,92.39,84900.0,49.5722,49.5722,49.5401,49.5508,84900.0
2013-09-20 13:05:00,92.39,92.41,92.37,92.39,72200.0,49.5508,49.5615,49.5401,49.5508,72200.0
2013-09-20 13:10:00,92.39,92.4,92.38,92.4,89800.0,49.5508,49.5562,49.5454,49.5562,89800.0
2013-09-20 13:15:00,92.4,92.43,92.37,92.39,40100.0,49.5562,49.5722,49.5401,49.5508,40100.0
2013-09-20 13:20:00,92.4,92.4,92.35,92.35,37100.0,49.5562,49.5562,49.5293,49.5293,37100.0
2013-09-20 13:25:00,92.36,92.38,92.34,92.38,36600.0,49.5347,49.5454,49.524,49.5454,36600.0
2013-09-20 13:30:00,92.37,92.38,92.36,92.36,19400.0,49.5401,49.5454,49.5347,49.5347,19400.0
2013-09-20 13:35:00,92.37,92.37,92.33,92.34,142300.0,49.5401,49.5401,49.5186,49.524,142300.0
2013-09-20 13:40:00,92.34,92.34,92.33,92.33,11700.0,49.524,49.524,49.5186,49.5186,11700.0
2013-09-20 13:45:00,92.34,92.35,92.33,92.34,34800.0,49.524,49.5293,49.5186,49.524,34800.0
2013-09-20 13:50:00,92.35,92.39,92.35,92.39,5400.0,49.5293,49.5508,49.5293,49.5508,5400.0
2013-09-20 13:55:00,92.39,92.4,92.37,92.4,22100.0,49.5508,49.5562,49.5401,49.5562,22100.0
2013-09-20 14:00:00,92.4,92.41,92.36,92.37,19300.0,49.5562,49.5615,49.5347,49.5401,19300.0
2013-09-20 14:05:00,92.37,92.38,92.36,92.38,22200.0,49.5401,49.5454,49.5347,49.5454,22200.0
2013-09-20 14:10:00,92.38,92.39,92.37,92.39,5800.0,49.5454,49.5508,49.5401,49.5508,5800.0
2013-09-20 14:15:00,92.38,92.39,92.37,92.39,21800.0,49.5454,49.5508,49.5401,49.5508,21800.0
2013-09-20 14:20:00,92.38,92.39,92.37,92.39,9900.0,49.5454,49.5508,49.5401,49.5508,9900.0
2013-09-20 14:25:00,92.4,92.43,92.39,92.41,14900.0,49.5562,49.5722,49.5508,49.5615,14900.0
2013-09-20 14:30:00,92.42,92.42,92.37,92.38,50200.0,49.5669,49.5669,49.5401,49.5454,50200.0
2013-09-20 14:35:00,92.38,92.38,92.34,92.36,78200.0,49.5454,49.5454,49.524,49.5347,78200.0
2013-09-20 14:40:00,92.36,92.38,92.34,92.35,42200.0,49.5347,49.5454,49.524,49.5293,42200.0
2013-09-20 14:45:00,92.36,92.37,92.33,92.37,44200.0,49.5347,49.5401,49.5186,49.5401,44200.0
2013-09-20 14:50:00,92.37,92.37,92.35,92.37,53500.0,49.5401,49.5401,49.5293,49.5401,53500.0
2013-09-20 14:55:00,92.37,92.38,92.36,92.38,52300.0,49.5401,49.5454,49.5347,49.5454,52300.0
2013-09-20 15:00:00,92.37,92.4,92.37,92.4,77800.0,49.5401,49.5562,49.5401,49.5562,77800.0
2013-09-20 15:05:00,92.41,92.43,92.4,92.41,56600.0,49.5615,49.5722,49.5562,49.5615,56600.0
2013-09-20 15:10:00,92.41,92.41,92.39,92.41,153000.0,49.5615,49.5615,49.5508,49.5615,153000.0
2013-09-20 15:15:00,92.41,92.44,92.41,92.42,63800.0,49.5615,49.5776,49.5615,49.5669,63800.0
2013-09-20 15:20:00,92.42,92.45,92.41,92.42,129000.0,49.5669,49.583,49.5615,49.5669,129000.0
2013-09-20 15:25:00,92.43,92.44,92.38,92.4,112800.0,49.5722,49.5776,49.5454,49.5562,112800.0
2013-09-20 15:30:00,92.4,92.42,92.4,92.4,105700.0,49.5562,49.5669,49.5562,49.5562,105700.0
2013-09-20 15:35:00,92.4,92.41,92.37,92.41,85000.0,49.5562,49.5615,49.5401,49.5615,85000.0
2013-09-20 15:40:00,92.4,92.42,92.4,92.41,78600.0,49.5562,49.5669,49.5562,49.5615,78600.0
2013-09-20 15:45:00,92.41,92.43,92.37,92.41,143300.0,49.5615,49.5722,49.5401,49.5615,143300.0
2013-09-20 15:50:00,92.41,92.43,92.39,92.42,123700.0,49.5615,49.5722,49.5508,49.5669,123700.0
2013-09-20 15:55:00,92.42,92.43,92.33,92.37,331600.0,49.5669,49.5722,49.5186,49.5401,331600.0
2013-09-23 09:30:00,92.35,92.46,92.35,92.36,30000.0,49.5293,49.5883,49.5293,49.5347,30000.0
2013-09-23 09:35:00,92.37,92.38,92.34,92.35,11500.0,49.5401,49.5454,49.524,49.5293,11500.0
2013-09-23 09:40:00,92.36,92.4,92.35,92.35,25300.0,49.5347,49.5562,49.5293,49.5293,25300.0
2013-09-23 09:45:00,92.35,92.38,92.34,92.36,37400.0,49.5293,49.5454,49.524,49.5347,37400.0
2013-09-23 09:50:00,92.35,92.42,92.35,92.37,16600.0,49.5293,49.5669,49.5293,49.5401,16600.0
2013-09-23 09:55:00,92.38,92.38,92.37,92.38,22400.0,49.5454,49.5454,49.5401,49.5454,22400.0
2013-09-23 10:00:00,92.38,92.44,92.38,92.42,13800.0,49.5454,49.5776,49.5454,49.5669,13800.0
2013-09-23 10:05:00,92.42,92.42,92.39,92.39,33700.0,49.5669,49.5669,49.5508,49.5508,33700.0
2013-09-23 10:10:00,92.4,92.4,92.37,92.37,64100.0,49.5562,49.5562,49.5401,49.5401,64100.0
2013-09-23 10:15:00,92.37,92.39,92.35,92.36,91600.0,49.5401,49.5508,49.5293,49.5347,91600.0
2013-09-23 10:20:00,92.36,92.37,92.33,92.33,267700.0,49.5347,49.5401,49.5186,49.5186,267700.0
2013-09-23 10:25:00,92.33,92.35,92.31,92.31,107100.0,49.5186,49.5293,49.5079,49.5079,107100.0
2013-09-23 10:30:00,92.31,92.33,92.28,92.3,57100.0,49.5079,49.5186,49.4918,49.5025,57100.0
2013-09-23 10:35:00,92.29,92.35,92.29,92.35,47200.0,49.4972,49.5293,49.4972,49.5293,47200.0
2013-09-23 10:40:00,92.34,92.34,92.31,92.34,24100.0,49.524,49.524,49.5079,49.524,24100.0
2013-09-23 10:45:00,92.34,92.34,92.32,92.33,11800.0,49.524,49.524,49.5132,49.5186,11800.0
2013-09-23 10:50:00,92.33,92.34,92.3,92.32,44200.0,49.5186,49.524,49.5025,49.5132,44200.0
2013-09-23 10:55:00,92.32,92.32,92.26,92.26,69200.0,49.5132,49.5132,49.4811,49.4811,69200.0
2013-09-23 11:00:00,92.26,92.27,92.22,92.25,345900.0,49.4811,49.4864,49.4596,49.4757,345900.0
2013-09-23 11:05:00,92.25,92.31,92.23,92.28,160100.0,49.4757,49.5079,49.465,49.4918,160100.0
2013-09-23 11:10:00,92.28,92.33,92.28,92.29,80700.0,49.4918,49.5186,49.4918,49.4972,80700.0
2013-09-23 11:15:00,92.3,92.35,92.3,92.34,62500.0,49.5025,49.5293,49.5025,49.524,62500.0
2013-09-23 11:20:00,92.33,92.36,92.33,92.35,21800.0,49.5186,49.5347,49.5186,49.5293,21800.0
2013-09-23 11:25:00,92.34,92.36,92.33,92.36,137300.0,49.524,49.5347,49.5186,49.5347,137300.0
2013-09-23 11:30:00,92.35,92.37,92.34,92.37,16100.0,49.5293,49.5401,49.524,49.5401,16100.0
2013-09-23 11:35:00,92.37,92.41,92.37,92.4,144500.0,49.5401,49.5615,49.5401,49.5562,144500.0
2013-09-23 11:40:00,92.39,92.39,92.37,92.37,11400.0,49.5508,49.5508,49.5401,49.5401,11400.0
2013-09-23 11:45:00,92.38,92.38,92.32,92.33,116400.0,49.5454,49.5454,49.5132,49.5186,116400.0
2013-09-23 11:50:00,92.33,92.33,92.3,92.3,297800.0,49.5186,49.5186,49.5025,49.5025,297800.0
2013-09-23 11:55:00,92.31,92.31,92.3,92.3,12800.0,49.5079,49.5079,49.5025,49.5025,12800.0
2013-09-23 12:00:00,92.31,92.34,92.3,92.34,32100.0,49.5079,49.524,49.5025,49.524,32100.0
2013-09-23 12:05:00,92.35,92.36,92.32,92.33,21100.0,49.5293,49.5347,49.5132,49.5186,21100.0
2013-09-23 12:10:00,92.33,92.37,92.33,92.36,53400.0,49.5186,49.5401,49.5186,49.5347,53400.0
2013-09-23 12:15:00,92.36,92.41,92.36,92.38,72400.0,49.5347,49.5615,49.5347,49.5454,72400.0
2013-09-23 12:20:00,92.39,92.42,92.37,92.38,19700.0,49.5508,49.5669,49.5401,49.5454,19700.0
2013-09-23 12:25:00,92.37,92.38,92.35,92.36,412600.0,49.5401,49.5454,49.5293,49.5347,412600.0
2013-09-23 12:30:00,92.36,92.36,92.3,92.31,436200.0,49.5347,49.5347,49.5025,49.5079,436200.0
2013-09-23 12:35:00,92.31,92.36,92.31,92.35,31500.0,49.5079,49.5347,49.5079,49.5293,31500.0
2013-09-23 12:40:00,92.34,92.38,92.34,92.37,22600.0,49.524,49.5454,49.524,49.5401,22600.0
2013-09-23 12:45:00,92.37,92.37,92.33,92.33,15100.0,49.5401,49.5401,49.5186,49.5186,15100.0
2013-09-23 12:50:00,92.34,92.35,92.33,92.34,26400.0,49.524,49.5293,49.5186,49.524,26400.0
2013-09-23 12:55:00,92.34,92.36,92.33,92.33,22500.0,49.524,49.5347,49.5186,49.5186,22500.0
2013-09-23 13:00:00,92.33,92.34,92.32,92.33,221500.0,49.5186,49.524,49.5132,49.5186,221500.0
2013-09-23 13:05:00,92.33,92.33,92.31,92.31,11600.0,49.5186,49.5186,49.5079,49.5079,11600.0
2013-09-23 13:10:00,92.31,92.32,92.28,92.29,74800.0,49.5079,49.5132,49.4918,49.4972,74800.0
2013-09-23 13:15:00,92.29,92.29,92.27,92.27,53600.0,49.4972,49.4972,49.4864,49.4864,53600.0
2013-09-23 13:20:00,92.27,92.28,92.25,92.25,191200.0,49.4864,49.4918,49.4757,49.4757,191200.0
2013-09-23 13:25:00,92.25,92.32,92.25,92.3,235400.0,49.4757,49.5132,49.4757,49.5025,235400.0
2013-09-23 13:30:00,92.31,92.31,92.28,92.28,24900.0,49.5079,49.5079,49.4918,49.4918,24900.0
2013-09-23 13:35:00,92.28,92.31,92.28,92.3,38100.0,49.4918,49.5079,49.4918,49.5025,38100.0
2013-09-23 13:40:00,92.3,92.31,92.3,92.3,10800.0,49.5025,49.5079,49.5025,49.5025,10800.0
2013-09-23 13:45:00,92.3,92.32,92.3,92.3,14000.0,49.5025,49.5132,49.5025,49.5025,14000.0
2013-09-23 13:50:00,92.31,92.34,92.3,92.33,154900.0,49.5079,49.524,49.5025,49.5186,154900.0
2013-09-23 13:55:00,92.33,92.35,92.33,92.34,36500.0,49.5186,49.5293,49.5186,49.524,36500.0
2013-09-23 14:00:00,92.35,92.36,92.31,92.31,32600.0,49.5293,49.5347,49.5079,49.5079,32600.0
2013-09-23 14:05:00,92.32,92.36,92.31,92.34,38600.0,49.5132,49.5347,49.5079,49.524,38600.0
2013-09-23 14:10:00,92.34,92.34,92.33,92.33,12200.0,49.524,49.524,49.5186,49.5186,12200.0
2013-09-23 14:15:00,92.33,92.34,92.3,92.3,49800.0,49.5186,49.524,49.5025,49.5025,49800.0
2013-09-23 14:20:00,92.3,92.31,92.3,92.31,6500.0,49.5025,49.5079,49.5025,49.5079,6500.0
2013-09-23 14:25:00,92.3,92.32,92.29,92.31,30800.0,49.5025,49.5132,49.4972,49.5079,30800.0
2013-09-23 14:30:00,92.31,92.32,92.3,92.32,22300.0,49.5079,49.5132,49.5025,49.5132,22300.0
2013-09-23 14:35:00,92.32,92.34,92.31,92.33,92900.0,49.5132,49.524,49.5079,49.5186,92900.0
2013-09-23 14:40:00,92.33,92.36,92.31,92.32,39800.0,49.5186,49.5347,49.5079,49.5132,39800.0
2013-09-23 14:45:00,92.33,92.34,92.32,92.32,37900.0,49.5186,49.524,49.5132,49.5132,37900.0
2013-09-23 14:50:00,92.33,92.33,92.29,92.32,126700.0,49.5186,49.5186,49.4972,49.5132,126700.0
2013-09-23 14:55:00,92.31,92.32,92.3,92.3,39600.0,49.5079,49.5132,49.5025,49.5025,39600.0
2013-09-23 15:00:00,92.3,92.32,92.29,92.29,76600.0,49.5025,49.5132,49.4972,49.4972,76600.0
2013-09-23 15:05:00,92.29,92.32,92.29,92.3,26600.0,49.4972,49.5132,49.4972,49.5025,26600.0
2013-09-23 15:10:00,92.31,92.33,92.3,92.31,75700.0,49.5079,49.5186,49.5025,49.5079,75700.0
2013-09-23 15:15:00,92.31,92.35,92.31,92.32,448000.0,49.5079,49.5293,49.5079,49.5132,448000.0
2013-09-23 15:20:00,92.32,92.34,92.31,92.31,75600.0,49.5132,49.524,49.5079,49.5079,75600.0
2013-09-23 15:25:00,92.31,92.34,92.29,92.29,28100.0,49.5079,49.524,49.4972,49.4972,28100.0
2013-09-23 15:30:00,92.3,92.3,92.28,92.29,26900.0,49.5025,49.5025,49.4918,49.4972,26900.0
2013-09-23 15:35:00,92.29,92.31,92.29,92.3,52900.0,49.4972,49.5079,49.4972,49.5025,52900.0
2013-09-23 15:40:00,92.31,92.34,92.3,92.32,70900.0,49.5079,49.524,49.5025,49.5132,70900.0
2013-09-23 15:45:00,92.33,92.34,92.32,92.32,70700.0,49.5186,49.524,49.5132,49.5132,70700.0
2013-09-23 15:50:00,92.32,92.33,92.31,92.32,82700.0,49.5132,49.5186,49.5079,49.5132,82700.0
2013-09-23 15:55:00,92.33,92.33,92.31,92.32,190600.0,49.5186,49.5186,49.5079,49.5132,190600.0
2013-09-24 09:30:00,92.27,92.41,92.23,92.29,34600.0,49.4864,49.5615,49.465,49.4972,34600.0
2013-09-24 09:35:00,92.29,92.33,92.21,92.21,25500.0,49.4972,49.5186,49.4543,49.4543,25500.0
2013-09-24 09:40:00,92.22,92.32,92.19,92.28,50000.0,49.4596,49.5132,49.4435,49.4918,50000.0
2013-09-24 09:45:00,92.28,92.36,92.28,92.33,37200.0,49.4918,49.5347,49.4918,49.5186,37200.0
2013-09-24 09:50:00,92.3,92.32,92.27,92.31,45100.0,49.5025,49.5132,49.4864,49.5079,45100.0
2013-09-24 09:55:00,92.32,92.33,92.25,92.26,77300.0,49.5132,49.5186,49.4757,49.4811,77300.0
2013-09-24 10:00:00,92.26,92.26,92.22,92.22,35000.0,49.4811,49.4811,49.4596,49.4596,35000.0
2013-09-24 10:05:00,92.22,92.22,92.15,92.18,244400.0,49.4596,49.4596,49.4221,49.4382,244400.0
2013-09-24 10:10:00,92.18,92.26,92.18,92.23,129200.0,49.4382,49.4811,49.4382,49.465,129200.0
2013-09-24 10:15:00,92.23,92.23,92.14,92.17,62800.0,49.465,49.465,49.4167,49.4328,62800.0
2013-09-24 10:20:00,92.17,92.2,92.17,92.19,21300.0,49.4328,49.4489,49.4328,49.4435,21300.0
2013-09-24 10:25:00,92.2,92.22,92.19,92.21,87900.0,49.4489,49.4596,49.4435,49.4543,87900.0
2013-09-24 10:30:00,92.2,92.26,92.2,92.24,104200.0,49.4489,49.4811,49.4489,49.4703,104200.0
2013-09-24 10:35:00,92.25,92.3,92.23,92.24,87200.0,49.4757,49.5025,49.465,49.4703,87200.0
2013-09-24 10:40:00,92.24,92.27,92.24,92.25,497800.0,49.4703,49.4864,49.4703,49.4757,497800.0
2013-09-24 10:45:00,92.26,92.26,92.23,92.24,56400.0,49.4811,49.4811,49.465,49.4703,56400.0
2013-09-24 10:50:00,92.24,92.27,92.23,92.27,17600.0,49.4703,49.4864,49.465,49.4864,17600.0
2013-09-24 10:55:00,92.27,92.27,92.25,92.25,13200.0,49.4864,49.4864,49.4757,49.4757,13200.0
2013-09-24 11:00:00,92.26,92.26,92.21,92.23,536800.0,49.4811,49.4811,49.4543,49.465,536800.0
2013-09-24 11:05:00,92.22,92.29,92.18,92.24,328600.0,49.4596,49.4972,49.4382,49.4703,328600.0
2013-09-24 11:10:00,92.24,92.3,92.23,92.3,92900.0,49.4703,49.5025,49.465,49.5025,92900.0
2013-09-24 11:15:00,92.31,92.37,92.3,92.36,140300.0,49.5079,49.5401,49.5025,49.5347,140300.0
2013-09-24 11:20:00,92.35,92.35,92.31,92.34,14900.0,49.5293,49.5293,49.5079,49.524,14900.0
2013-09-24 11:25:00,92.34,92.35,92.33,92.34,11200.0,49.524,49.5293,49.5186,49.524,11200.0
2013-09-24 11:30:00,92.34,92.35,92.33,92.34,13500.0,49.524,49.5293,49.5186,49.524,13500.0
2013-09-24 11:35:00,92.35,92.35,92.27,92.28,32600.0,49.5293,49.5293,49.4864,49.4918,32600.0
2013-09-24 11:40:00,92.28,92.31,92.28,92.31,121200.0,49.4918,49.5079,49.4918,49.5079,121200.0
2013-09-24 11:45:00,92.31,92.31,92.3,92.31,18400.0,49.5079,49.5079,49.5025,49.5079,18400.0
2013-09-24 11:50:00,92.32,92.32,92.28,92.28,55300.0,49.5132,49.5132,49.4918,49.4918,55300.0
2013-09-24 11:55:00,92.28,92.28,92.27,92.28,23200.0,49.4918,49.4918,49.4864,49.4918,23200.0
2013-09-24 12:00:00,92.28,92.29,92.27,92.28,25400.0,49.4918,49.4972,49.4864,49.4918,25400.0
2013-09-24 12:05:00,92.27,92.29,92.24,92.28,182500.0,49.4864,49.4972,49.4703,49.4918,182500.0
2013-09-24 12:10:00,92.27,92.3,92.27,92.28,72700.0,49.4864,49.5025,49.4864,49.4918,72700.0
2013-09-24 12:15:00,92.28,92.31,92.27,92.31,32700.0,49.4918,49.5079,49.4864,49.5079,32700.0
2013-09-24 12:20:00,92.31,92.31,92.3,92.3,6400.0,49.5079,49.5079,49.5025,49.5025,6400.0
2013-09-24 12:25:00,92.31,92.31,92.29,92.29,13400.0,49.5079,49.5079,49.4972,49.4972,13400.0
2013-09-24 12:30:00,92.3,92.33,92.29,92.32,46500.0,49.5025,49.5186,49.4972,49.5132,46500.0
2013-09-24 12:35:00,92.32,92.37,92.32,92.35,33900.0,49.5132,49.5401,49.5132,49.5293,33900.0
2013-09-24 12:40:00,92.35,92.36,92.35,92.36,14100.0,49.5293,49.5347,49.5293,49.5347,14100.0
2013-09-24 12:45:00,92.36,92.38,92.36,92.38,32000.0,49.5347,49.5454,49.5347,49.5454,32000.0
2013-09-24 12:50:00,92.37,92.38,92.32,92.33,29800.0,49.5401,49.5454,49.5132,49.5186,29800.0
2013-09-24 12:55:00,92.34,92.35,92.33,92.34,124800.0,49.524,49.5293,49.5186,49.524,124800.0
2013-09-24 13:00:00,92.34,92.36,92.33,92.36,80200.0,49.524,49.5347,49.5186,49.5347,80200.0
2013-09-24 13:05:00,92.36,92.36,92.35,92.36,41700.0,49.5347,49.5347,49.5293,49.5347,41700.0
2013-09-24 13:10:00,92.36,92.36,92.31,92.31,16000.0,49.5347,49.5347,49.5079,49.5079,16000.0
2013-09-24 13:15:00,92.31,92.32,92.3,92.31,17100.0,49.5079,49.5132,49.5025,49.5079,17100.0
2013-09-24 13:20:00,92.31,92.32,92.27,92.29,163300.0,49.5079,49.5132,49.4864,49.4972,163300.0
2013-09-24 13:25:00,92.28,92.29,92.25,92.26,82300.0,49.4918,49.4972,49.4757,49.4811,82300.0
2013-09-24 13:30:00,92.26,92.27,92.25,92.26,69100.0,49.4811,49.4864,49.4757,49.4811,69100.0
2013-09-24 13:35:00,92.26,92.26,92.23,92.24,59700.0,49.4811,49.4811,49.465,49.4703,59700.0
2013-09-24 13:40:00,92.24,92.26,92.22,92.26,168000.0,49.4703,49.4811,49.4596,49.4811,168000.0
2013-09-24 13:45:00,92.25,92.31,92.24,92.28,166800.0,49.4757,49.5079,49.4703,49.4918,166800.0
2013-09-24 13:50:00,92.28,92.31,92.26,92.29,125000.0,49.4918,49.5079,49.4811,49.4972,125000.0
2013-09-24 13:55:00,92.29,92.31,92.28,92.28,23900.0,49.4972,49.5079,49.4918,49.4918,23900.0
2013-09-24 14:00:00,92.28,92.29,92.27,92.28,22500.0,49.4918,49.4972,49.4864,49.4918,22500.0
2013-09-24 14:05:00,92.28,92.28,92.27,92.28,15900.0,49.4918,49.4918,49.4864,49.4918,15900.0
2013-09-24 14:10:00,92.28,92.28,92.24,92.27,132700.0,49.4918,49.4918,49.4703,49.4864,132700.0
2013-09-24 14:15:00,92.28,92.28,92.27,92.28,4700.0,49.4918,49.4918,49.4864,49.4918,4700.0
2013-09-24 14:20:00,92.28,92.28,92.27,92.28,9600.0,49.4918,49.4918,49.4864,49.4918,9600.0
2013-09-24 14:25:00,92.28,92.28,92.25,92.25,37900.0,49.4918,49.4918,49.4757,49.4757,37900.0
2013-09-24 14:30:00,92.25,92.26,92.24,92.25,16100.0,49.4757,49.4811,49.4703,49.4757,16100.0
2013-09-24 14:35:00,92.26,92.26,92.24,92.24,11200.0,49.4811,49.4811,49.4703,49.4703,11200.0
2013-09-24 14:40:00,92.25,92.25,92.24,92.24,1500.0,49.4757,49.4757,49.4703,49.4703,1500.0
2013-09-24 14:45:00,92.24,92.25,92.24,92.24,14700.0,49.4703,49.4757,49.4703,49.4703,14700.0
2013-09-24 14:50:00,92.25,92.26,92.24,92.26,57200.0,49.4757,49.4811,49.4703,49.4811,57200.0
2013-09-24 14:55:00,92.25,92.28,92.25,92.28,20300.0,49.4757,49.4918,49.4757,49.4918,20300.0
2013-09-24 15:00:00,92.27,92.3,92.24,92.29,68200.0,49.4864,49.5025,49.4703,49.4972,68200.0
2013-09-24 15:05:00,92.29,92.3,92.27,92.27,15600.0,49.4972,49.5025,49.4864,49.4864,15600.0
2013-09-24 15:10:00,92.27,92.3,92.27,92.27,69400.0,49.4864,49.5025,49.4864,49.4864,69400.0
2013-09-24 15:15:00,92.28,92.3,92.27,92.28,32700.0,49.4918,49.5025,49.4864,49.4918,32700.0
2013-09-24 15:20:00,92.28,92.33,92.27,92.33,93200.0,49.4918,49.5186,49.4864,49.5186,93200.0
2013-09-24 15:25:00,92.33,92.33,92.25,92.27,27900.0,49.5186,49.5186,49.4757,49.4864,27900.0
2013-09-24 15:30:00,92.26,92.28,92.26,92.28,76300.0,49.4811,49.4918,49.4811,49.4918,76300.0
2013-09-24 15:35:00,92.28,92.29,92.26,92.27,185200.0,49.4918,49.4972,49.4811,49.4864,185200.0
2013-09-24 15:40:00,92.28,92.28,92.25,92.27,100700.0,49.4918,49.4918,49.4757,49.4864,100700.0
2013-09-24 15:45:00,92.27,92.28,92.25,92.27,89200.0,49.4864,49.4918,49.4757,49.4864,89200.0
2013-09-24 15:50:00,92.27,92.27,92.2,92.22,198600.0,49.4864,49.4864,49.4489,49.4596,198600.0
2013-09-24 15:55:00,92.22,92.29,92.06,92.16,632800.0,49.4596,49.4972,49.3738,49.4274,632800.0
2013-09-25 09:30:00,92.14,92.21,92.14,92.14,63900.0,49.4167,49.4543,49.4167,49.4167,63900.0
2013-09-25 09:35:00,92.14,92.16,92.1,92.15,29900.0,49.4167,49.4274,49.3953,49.4221,29900.0
2013-09-25 09:40:00,92.15,92.26,92.15,92.18,44400.0,49.4221,49.4811,49.4221,49.4382,44400.0
2013-09-25 09:45:00,92.19,92.24,92.12,92.22,61700.0,49.4435,49.4703,49.406,49.4596,61700.0
2013-09-25 09:50:00,92.22,92.23,92.15,92.18,70700.0,49.4596,49.465,49.4221,49.4382,70700.0
2013-09-25 09:55:00,92.19,92.2,92.14,92.19,30400.0,49.4435,49.4489,49.4167,49.4435,30400.0
2013-09-25 10:00:00,92.19,92.2,92.12,92.19,37200.0,49.4435,49.4489,49.406,49.4435,37200.0
2013-09-25 10:05:00,92.19,92.2,92.14,92.17,22700.0,49.4435,49.4489,49.4167,49.4328,22700.0
2013-09-25 10:10:00,92.17,92.19,92.14,92.16,28600.0,49.4328,49.4435,49.4167,49.4274,28600.0
2013-09-25 10:15:00,92.17,92.19,92.14,92.17,34400.0,49.4328,49.4435,49.4167,49.4328,34400.0
2013-09-25 10:20:00,92.17,92.2,92.16,92.2,13200.0,49.4328,49.4489,49.4274,49.4489,13200.0
2013-09-25 10:25:00,92.2,92.2,92.2,92.2,13500.0,49.4489,49.4489,49.4489,49.4489,13500.0
2013-09-25 10:30:00,92.19,92.2,92.18,92.2,35200.0,49.4435,49.4489,49.4382,49.4489,35200.0
2013-09-25 10:35:00,92.2,92.21,92.19,92.2,30500.0,49.4489,49.4543,49.4435,49.4489,30500.0
2013-09-25 10:40:00,92.2,92.21,92.19,92.2,47600.0,49.4489,49.4543,49.4435,49.4489,47600.0
2013-09-25 10:45:00,92.2,92.2,92.17,92.17,44200.0,49.4489,49.4489,49.4328,49.4328,44200.0
2013-09-25 10:50:00,92.17,92.17,92.16,92.17,26100.0,49.4328,49.4328,49.4274,49.4328,26100.0
2013-09-25 10:55:00,92.17,92.17,92.16,92.17,8300.0,49.4328,49.4328,49.4274,49.4328,8300.0
2013-09-25 11:00:00,92.17,92.17,92.16,92.17,11600.0,49.4328,49.4328,49.4274,49.4328,11600.0
2013-09-25 11:05:00,92.17,92.17,92.16,92.17,15100.0,49.4328,49.4328,49.4274,49.4328,15100.0
2013-09-25 11:10:00,92.17,92.17,92.15,92.16,36600.0,49.4328,49.4328,49.4221,49.4274,36600.0
2013-09-25 11:15:00,92.17,92.17,92.12,92.15,178400.0,49.4328,49.4328,49.406,49.4221,178400.0
2013-09-25 11:20:00,92.16,92.17,92.1,92.12,133000.0,49.4274,49.4328,49.3953,49.406,133000.0
2013-09-25 11:25:00,92.12,92.12,92.11,92.12,54000.0,49.406,49.406,49.4006,49.406,54000.0
2013-09-25 11:30:00,92.12,92.12,92.1,92.12,41300.0,49.406,49.406,49.3953,49.406,41300.0
2013-09-25 11:35:00,92.12,92.12,92.11,92.12,13300.0,49.406,49.406,49.4006,49.406,13300.0
2013-09-25 11:40:00,92.12,92.14,92.11,92.12,42300.0,49.406,49.4167,49.4006,49.406,42300.0
2013-09-25 11:45:00,92.12,92.13,92.1,92.12,29000.0,49.406,49.4113,49.3953,49.406,29000.0
2013-09-25 11:50:00,92.12,92.15,92.11,92.15,14700.0,49.406,49.4221,49.4006,49.4221,14700.0
2013-09-25 11:55:00,92.15,92.16,92.15,92.15,28900.0,49.4221,49.4274,49.4221,49.4221,28900.0
2013-09-25 12:00:00,92.16,92.16,92.12,92.14,22600.0,49.4274,49.4274,49.406,49.4167,22600.0
2013-09-25 12:05:00,92.14,92.15,92.13,92.13,17400.0,49.4167,49.4221,49.4113,49.4113,17400.0
2013-09-25 12:10:00,92.13,92.16,92.13,92.16,5700.0,49.4113,49.4274,49.4113,49.4274,5700.0
2013-09-25 12:15:00,92.16,92.16,92.11,92.11,131300.0,49.4274,49.4274,49.4006,49.4006,131300.0
2013-09-25 12:20:00,92.11,92.11,92.0,92.01,88900.0,49.4006,49.4006,49.3416,49.347,88900.0
2013-09-25 12:25:00,92.01,92.03,92.0,92.03,5500.0,49.347,49.3577,49.3416,49.3577,5500.0
2013-09-25 12:30:00,92.02,92.07,92.02,92.07,60800.0,49.3524,49.3792,49.3524,49.3792,60800.0
2013-09-25 12:35:00,92.07,92.07,92.06,92.07,4100.0,49.3792,49.3792,49.3738,49.3792,4100.0
2013-09-25 12:40:00,92.07,92.07,92.05,92.07,17600.0,49.3792,49.3792,49.3684,49.3792,17600.0
2013-09-25 12:45:00,92.07,92.09,92.06,92.09,11300.0,49.3792,49.3899,49.3738,49.3899,11300.0
2013-09-25 12:50:00,92.09,92.12,92.08,92.09,12200.0,49.3899,49.406,49.3845,49.3899,12200.0
2013-09-25 12:55:00,92.08,92.1,92.07,92.08,11600.0,49.3845,49.3953,49.3792,49.3845,11600.0
2013-09-25 13:00:00,92.08,92.12,92.08,92.11,26600.0,49.3845,49.406,49.3845,49.4006,26600.0
2013-09-25 13:05:00,92.12,92.12,92.09,92.1,10900.0,49.406,49.406,49.3899,49.3953,10900.0
2013-09-25 13:10:00,92.1,92.13,92.09,92.1,13800.0,49.3953,49.4113,49.3899,49.3953,13800.0
2013-09-25 13:15:00,92.1,92.12,92.09,92.11,29500.0,49.3953,49.406,49.3899,49.4006,29500.0
2013-09-25 13:20:00,92.11,92.12,92.08,92.11,13700.0,49.4006,49.406,49.3845,49.4006,13700.0
2013-09-25 13:25:00,92.11,92.11,92.09,92.1,9200.0,49.4006,49.4006,49.3899,49.3953,9200.0
2013-09-25 13:30:00,92.1,92.1,92.02,92.02,165200.0,49.3953,49.3953,49.3524,49.3524,165200.0
2013-09-25 13:35:00,92.02,92.04,92.01,92.03,42500.0,49.3524,49.3631,49.347,49.3577,42500.0
2013-09-25 13:40:00,92.03,92.04,92.02,92.03,35700.0,49.3577,49.3631,49.3524,49.3577,35700.0
2013-09-25 13:45:00,92.03,92.04,92.02,92.04,51600.0,49.3577,49.3631,49.3524,49.3631,51600.0
2013-09-25 13:50:00,92.04,92.06,92.03,92.05,14300.0,49.3631,49.3738,49.3577,49.3684,14300.0
2013-09-25 13:55:00,92.05,92.11,92.05,92.09,42900.0,49.3684,49.4006,49.3684,49.3899,42900.0
2013-09-25 14:00:00,92.1,92.13,92.1,92.11,11300.0,49.3953,49.4113,49.3953,49.4006,11300.0
2013-09-25 14:05:00,92.11,92.12,92.1,92.1,23200.0,49.4006,49.406,49.3953,49.3953,23200.0
2013-09-25 14:10:00,92.1,92.12,92.1,92.12,13300.0,49.3953,49.406,49.3953,49.406,13300.0
2013-09-25 14:15:00,92.12,92.16,92.12,92.16,42100.0,49.406,49.4274,49.406,49.4274,42100.0
2013-09-25 14:20:00,92.16,92.16,92.15,92.16,15200.0,49.4274,49.4274,49.4221,49.4274,15200.0
2013-09-25 14:25:00,92.16,92.18,92.15,92.15,36400.0,49.4274,49.4382,49.4221,49.4221,36400.0
2013-09-25 14:30:00,92.16,92.17,92.15,92.15,17700.0,49.4274,49.4328,49.4221,49.4221,17700.0
2013-09-25 14:35:00,92.16,92.16,92.12,92.13,53300.0,49.4274,49.4274,49.406,49.4113,53300.0
2013-09-25 14:40:00,92.14,92.14,92.12,92.14,14500.0,49.4167,49.4167,49.406,49.4167,14500.0
2013-09-25 14:45:00,92.14,92.15,92.13,92.15,24800.0,49.4167,49.4221,49.4113,49.4221,24800.0
2013-09-25 14:50:00,92.15,92.15,92.14,92.15,10200.0,49.4221,49.4221,49.4167,49.4221,10200.0
2013-09-25 14:55:00,92.15,92.15,92.12,92.13,23100.0,49.4221,49.4221,49.406,49.4113,23100.0
2013-09-25 15:00:00,92.13,92.15,92.12,92.14,18200.0,49.4113,49.4221,49.406,49.4167,18200.0
2013-09-25 15:05:00,92.14,92.17,92.14,92.15,24900.0,49.4167,49.4328,49.4167,49.4221,24900.0
2013-09-25 15:10:00,92.16,92.17,92.16,92.16,33900.0,49.4274,49.4328,49.4274,49.4274,33900.0
2013-09-25 15:15:00,92.16,92.17,92.13,92.13,21100.0,49.4274,49.4328,49.4113,49.4113,21100.0
2013-09-25 15:20:00,92.14,92.16,92.11,92.12,38700.0,49.4167,49.4274,49.4006,49.406,38700.0
2013-09-25 15:25:00,92.12,92.12,92.06,92.08,33200.0,49.406,49.406,49.3738,49.3845,33200.0
2013-09-25 15:30:00,92.09,92.09,92.0,92.03,110000.0,49.3899,49.3899,49.3416,49.3577,110000.0
2013-09-25 15:35:00,92.03,92.04,92.0,92.01,132300.0,49.3577,49.3631,49.3416,49.347,132300.0
2013-09-25 15:40:00,92.01,92.06,91.99,92.06,126800.0,49.347,49.3738,49.3363,49.3738,126800.0
2013-09-25 15:45:00,92.06,92.07,92.03,92.03,50100.0,49.3738,49.3792,49.3577,49.3577,50100.0
2013-09-25 15:50:00,92.02,92.04,91.95,92.03,153500.0,49.3524,49.3631,49.3148,49.3577,153500.0
2013-09-25 15:55:00,92.02,92.06,91.99,92.06,203400.0,49.3524,49.3738,49.3363,49.3738,203400.0
2013-09-26 09:30:00,92.11,92.12,92.0,92.02,21900.0,49.4006,49.406,49.3416,49.3524,21900.0
2013-09-26 09:35:00,92.02,92.05,91.99,92.03,72700.0,49.3524,49.3684,49.3363,49.3577,72700.0
2013-09-26 09:40:00,92.02,92.03,91.99,92.0,166500.0,49.3524,49.3577,49.3363,49.3416,166500.0
2013-09-26 09:45:00,92.0,92.1,92.0,92.07,32400.0,49.3416,49.3953,49.3416,49.3792,32400.0
2013-09-26 09:50:00,92.06,92.07,92.02,92.04,15600.0,49.3738,49.3792,49.3524,49.3631,15600.0
2013-09-26 09:55:00,92.03,92.04,92.03,92.03,6800.0,49.3577,49.3631,49.3577,49.3577,6800.0
2013-09-26 10:00:00,92.04,92.1,92.03,92.1,36800.0,49.3631,49.3953,49.3577,49.3953,36800.0
2013-09-26 10:05:00,92.1,92.12,92.1,92.12,27300.0,49.3953,49.406,49.3953,49.406,27300.0
2013-09-26 10:10:00,92.12,92.12,92.11,92.11,23500.0,49.406,49.406,49.4006,49.4006,23500.0
2013-09-26 10:15:00,92.11,92.12,92.11,92.11,10500.0,49.4006,49.406,49.4006,49.4006,10500.0
2013-09-26 10:20:00,92.11,92.13,92.08,92.1,33400.0,49.4006,49.4113,49.3845,49.3953,33400.0
2013-09-26 10:25:00,92.11,92.11,92.07,92.07,95600.0,49.4006,49.4006,49.3792,49.3792,95600.0
2013-09-26 10:30:00,92.08,92.08,92.07,92.08,6600.0,49.3845,49.3845,49.3792,49.3845,6600.0
2013-09-26 10:35:00,92.07,92.09,92.07,92.08,115700.0,49.3792,49.3899,49.3792,49.3845,115700.0
2013-09-26 10:40:00,92.08,92.1,92.02,92.04,92100.0,49.3845,49.3953,49.3524,49.3631,92100.0
2013-09-26 10:45:00,92.02,92.02,91.95,91.96,59800.0,49.3524,49.3524,49.3148,49.3202,59800.0
2013-09-26 10:50:00,91.97,91.99,91.95,91.95,50500.0,49.3255,49.3363,49.3148,49.3148,50500.0
2013-09-26 10:55:00,91.95,91.95,91.93,91.94,276600.0,49.3148,49.3148,49.3041,49.3094,276600.0
2013-09-26 11:00:00,91.93,91.93,91.86,91.88,36200.0,49.3041,49.3041,49.2665,49.2773,36200.0
2013-09-26 11:05:00,91.87,91.91,91.87,91.9,76500.0,49.2719,49.2934,49.2719,49.288,76500.0
2013-09-26 11:10:00,91.9,91.91,91.89,91.9,38400.0,49.288,49.2934,49.2826,49.288,38400.0
2013-09-26 11:15:00,91.9,91.91,91.89,91.91,58700.0,49.288,49.2934,49.2826,49.2934,58700.0
2013-09-26 11:20:00,91.91,91.96,91.9,91.96,32600.0,49.2934,49.3202,49.288,49.3202,32600.0
2013-09-26 11:25:00,91.96,92.04,91.95,92.01,30800.0,49.3202,49.3631,49.3148,49.347,30800.0
2013-09-26 11:30:00,92.02,92.04,92.0,92.01,35700.0,49.3524,49.3631,49.3416,49.347,35700.0
2013-09-26 11:35:00,92.01,92.01,91.92,91.95,5000.0,49.347,49.347,49.2987,49.3148,5000.0
2013-09-26 11:40:00,91.94,91.95,91.94,91.94,9100.0,49.3094,49.3148,49.3094,49.3094,9100.0
2013-09-26 11:45:00,91.95,92.03,91.95,92.02,11200.0,49.3148,49.3577,49.3148,49.3524,11200.0
2013-09-26 11:50:00,92.01,92.01,91.94,91.95,4700.0,49.347,49.347,49.3094,49.3148,4700.0
2013-09-26 11:55:00,91.95,91.99,91.95,91.99,8900.0,49.3148,49.3363,49.3148,49.3363,8900.0
2013-09-26 12:00:00,91.99,91.99,91.97,91.98,2300.0,49.3363,49.3363,49.3255,49.3309,2300.0
2013-09-26 12:05:00,91.97,91.98,91.93,91.93,6100.0,49.3255,49.3309,49.3041,49.3041,6100.0
2013-09-26 12:10:00,91.94,91.98,91.93,91.94,31000.0,49.3094,49.3309,49.3041,49.3094,31000.0
2013-09-26 12:15:00,91.95,91.95,91.93,91.93,6500.0,49.3148,49.3148,49.3041,49.3041,6500.0
2013-09-26 12:20:00,91.94,91.94,91.9,91.91,235300.0,49.3094,49.3094,49.288,49.2934,235300.0
2013-09-26 12:25:00,91.91,91.94,91.9,91.91,66100.0,49.2934,49.3094,49.288,49.2934,66100.0
2013-09-26 12:30:00,91.91,91.93,91.91,91.92,104100.0,49.2934,49.3041,49.2934,49.2987,104100.0
2013-09-26 12:35:00,91.92,91.92,91.89,91.89,84500.0,49.2987,49.2987,49.2826,49.2826,84500.0
2013-09-26 12:40:00,91.9,91.94,91.9,91.92,6800.0,49.288,49.3094,49.288,49.2987,6800.0
2013-09-26 12:45:00,91.92,91.92,91.89,91.9,34000.0,49.2987,49.2987,49.2826,49.288,34000.0
2013-09-26 12:50:00,91.9,91.92,91.9,91.91,13200.0,49.288,49.2987,49.288,49.2934,13200.0
2013-09-26 12:55:00,91.91,91.92,91.9,91.9,8200.0,49.2934,49.2987,49.288,49.288,8200.0
2013-09-26 13:00:00,91.91,91.92,91.9,91.91,10100.0,49.2934,49.2987,49.288,49.2934,10100.0
2013-09-26 13:05:00,91.9,91.91,91.87,91.88,104500.0,49.288,49.2934,49.2719,49.2773,104500.0
2013-09-26 13:10:00,91.88,91.88,91.87,91.88,132900.0,49.2773,49.2773,49.2719,49.2773,132900.0
2013-09-26 13:15:00,91.87,91.88,91.87,91.87,37900.0,49.2719,49.2773,49.2719,49.2719,37900.0
2013-09-26 13:20:00,91.88,91.88,91.86,91.87,9700.0,49.2773,49.2773,49.2665,49.2719,9700.0
2013-09-26 13:25:00,91.87,91.89,91.86,91.87,55700.0,49.2719,49.2826,49.2665,49.2719,55700.0
2013-09-26 13:30:00,91.87,91.88,91.86,91.87,37100.0,49.2719,49.2773,49.2665,49.2719,37100.0
2013-09-26 13:35:00,91.87,91.87,91.86,91.87,5500.0,49.2719,49.2719,49.2665,49.2719,5500.0
2013-09-26 13:40:00,91.87,91.92,91.85,91.89,44100.0,49.2719,49.2987,49.2612,49.2826,44100.0
2013-09-26 13:45:00,91.89,91.9,91.89,91.89,22600.0,49.2826,49.288,49.2826,49.2826,22600.0
2013-09-26 13:50:00,91.9,91.93,91.89,91.93,61800.0,49.288,49.3041,49.2826,49.3041,61800.0
2013-09-26 13:55:00,91.92,91.93,91.92,91.93,17300.0,49.2987,49.3041,49.2987,49.3041,17300.0
2013-09-26 14:00:00,91.92,91.92,91.89,91.89,16000.0,49.2987,49.2987,49.2826,49.2826,16000.0
2013-09-26 14:05:00,91.89,91.94,91.89,91.93,80500.0,49.2826,49.3094,49.2826,49.3041,80500.0
2013-09-26 14:10:00,91.93,91.94,91.9,91.94,44100.0,49.3041,49.3094,49.288,49.3094,44100.0
2013-09-26 14:15:00,91.94,91.97,91.94,91.97,17700.0,49.3094,49.3255,49.3094,49.3255,17700.0
2013-09-26 14:20:00,91.97,91.97,91.91,91.92,232900.0,49.3255,49.3255,49.2934,49.2987,232900.0
2013-09-26 14:25:00,91.91,91.92,91.91,91.91,11400.0,49.2934,49.2987,49.2934,49.2934,11400.0
2013-09-26 14:30:00,91.91,91.93,91.91,91.91,54000.0,49.2934,49.3041,49.2934,49.2934,54000.0
2013-09-26 14:35:00,91.91,91.91,91.89,91.9,64300.0,49.2934,49.2934,49.2826,49.288,64300.0
2013-09-26 14:40:00,91.9,91.9,91.82,91.83,47700.0,49.288,49.288,49.2451,49.2505,47700.0
2013-09-26 14:45:00,91.82,91.85,91.81,91.82,85300.0,49.2451,49.2612,49.2397,49.2451,85300.0
2013-09-26 14:50:00,91.82,91.84,91.8,91.81,169700.0,49.2451,49.2558,49.2344,49.2397,169700.0
2013-09-26 14:55:00,91.81,91.82,91.79,91.8,98700.0,49.2397,49.2451,49.229,49.2344,98700.0
2013-09-26 15:00:00,91.8,91.8,91.79,91.8,10300.0,49.2344,49.2344,49.229,49.2344,10300.0
2013-09-26 15:05:00,91.8,91.81,91.77,91.81,42500.0,49.2344,49.2397,49.2183,49.2397,42500.0
2013-09-26 15:10:00,91.8,91.81,91.79,91.8,18800.0,49.2344,49.2397,49.229,49.2344,18800.0
2013-09-26 15:15:00,91.79,91.83,91.78,91.81,44100.0,49.229,49.2505,49.2236,49.2397,44100.0
2013-09-26 15:20:00,91.81,91.82,91.81,91.81,15000.0,49.2397,49.2451,49.2397,49.2397,15000.0
2013-09-26 15:25:00,91.82,91.85,91.8,91.85,112900.0,49.2451,49.2612,49.2344,49.2612,112900.0
2013-09-26 15:30:00,91.85,91.89,91.84,91.88,98300.0,49.2612,49.2826,49.2558,49.2773,98300.0
2013-09-26 15:35:00,91.89,91.95,91.89,91.92,117800.0,49.2826,49.3148,49.2826,49.2987,117800.0
2013-09-26 15:40:00,91.92,91.96,91.84,91.88,168900.0,49.2987,49.3202,49.2558,49.2773,168900.0
2013-09-26 15:45:00,91.89,91.98,91.88,91.96,64100.0,49.2826,49.3309,49.2773,49.3202,64100.0
2013-09-26 15:50:00,91.96,91.96,91.92,91.93,129600.0,49.3202,49.3202,49.2987,49.3041,129600.0
2013-09-26 15:55:00,91.92,91.99,91.91,91.95,115100.0,49.2987,49.3363,49.2934,49.3148,115100.0
2013-09-27 09:30:00,91.87,91.89,91.76,91.84,41600.0,49.2719,49.2826,49.2129,49.2558,41600.0
2013-09-27 09:35:00,91.84,91.93,91.83,91.93,60800.0,49.2558,49.3041,49.2505,49.3041,60800.0
2013-09-27 09:40:00,91.93,91.93,91.82,91.86,116800.0,49.3041,49.3041,49.2451,49.2665,116800.0
2013-09-27 09:45:00,91.85,91.87,91.82,91.85,53900.0,49.2612,49.2719,49.2451,49.2612,53900.0
2013-09-27 09:50:00,91.86,91.86,91.79,91.83,33600.0,49.2665,49.2665,49.229,49.2505,33600.0
2013-09-27 09:55:00,91.82,91.84,91.8,91.82,61200.0,49.2451,49.2558,49.2344,49.2451,61200.0
2013-09-27 10:00:00,91.82,91.82,91.77,91.79,25700.0,49.2451,49.2451,49.2183,49.229,25700.0
2013-09-27 10:05:00,91.8,91.8,91.75,91.78,194700.0,49.2344,49.2344,49.2075,49.2236,194700.0
2013-09-27 10:10:00,91.77,91.82,91.77,91.81,113600.0,49.2183,49.2451,49.2183,49.2397,113600.0
2013-09-27 10:15:00,91.82,91.82,91.76,91.77,464800.0,49.2451,49.2451,49.2129,49.2183,464800.0
2013-09-27 10:20:00,91.76,91.77,91.71,91.75,159500.0,49.2129,49.2183,49.1861,49.2075,159500.0
2013-09-27 10:25:00,91.74,91.75,91.72,91.73,94000.0,49.2022,49.2075,49.1915,49.1968,94000.0
2013-09-27 10:30:00,91.74,91.75,91.72,91.74,184000.0,49.2022,49.2075,49.1915,49.2022,184000.0
2013-09-27 10:35:00,91.74,91.77,91.72,91.76,176500.0,49.2022,49.2183,49.1915,49.2129,176500.0
2013-09-27 10:40:00,91.76,91.8,91.75,91.8,55000.0,49.2129,49.2344,49.2075,49.2344,55000.0
2013-09-27 10:45:00,91.8,91.81,91.76,91.78,47900.0,49.2344,49.2397,49.2129,49.2236,47900.0
2013-09-27 10:50:00,91.77,91.79,91.75,91.77,36300.0,49.2183,49.229,49.2075,49.2183,36300.0
2013-09-27 10:55:00,91.77,91.79,91.76,91.77,83400.0,49.2183,49.229,49.2129,49.2183,83400.0
2013-09-27 11:00:00,91.78,91.78,91.77,91.77,7400.0,49.2236,49.2236,49.2183,49.2183,7400.0
2013-09-27 11:05:00,91.76,91.77,91.75,91.75,27100.0,49.2129,49.2183,49.2075,49.2075,27100.0
2013-09-27 11:10:00,91.75,91.78,91.75,91.78,21100.0,49.2075,49.2236,49.2075,49.2236,21100.0
2013-09-27 11:15:00,91.78,91.78,91.66,91.66,261800.0,49.2236,49.2236,49.1593,49.1593,261800.0
2013-09-27 11:20:00,91.67,91.7,91.67,91.69,41100.0,49.1646,49.1807,49.1646,49.1754,41100.0
2013-09-27 11:25:00,91.68,91.71,91.68,91.71,197200.0,49.17,49.1861,49.17,49.1861,197200.0
2013-09-27 11:30:00,91.7,91.7,91.67,91.68,49500.0,49.1807,49.1807,49.1646,49.17,49500.0
2013-09-27 11:35:00,91.67,91.71,91.67,91.69,97700.0,49.1646,49.1861,49.1646,49.1754,97700.0
2013-09-27 11:40:00,91.7,91.7,91.68,91.7,108700.0,49.1807,49.1807,49.17,49.1807,108700.0
2013-09-27 11:45:00,91.7,91.71,91.69,91.69,62000.0,49.1807,49.1861,49.1754,49.1754,62000.0
2013-09-27 11:50:00,91.69,91.7,91.68,91.69,32000.0,49.1754,49.1807,49.17,49.1754,32000.0
2013-09-27 11:55:00,91.68,91.71,91.68,91.68,85600.0,49.17,49.1861,49.17,49.17,85600.0
2013-09-27 12:00:00,91.69,91.73,91.66,91.73,80700.0,49.1754,49.1968,49.1593,49.1968,80700.0
2013-09-27 12:05:00,91.73,91.75,91.72,91.74,68200.0,49.1968,49.2075,49.1915,49.2022,68200.0
2013-09-27 12:10:00,91.75,91.75,91.72,91.75,51900.0,49.2075,49.2075,49.1915,49.2075,51900.0
2013-09-27 12:15:00,91.75,91.75,91.74,91.74,3100.0,49.2075,49.2075,49.2022,49.2022,3100.0
2013-09-27 12:20:00,91.74,91.75,91.74,91.74,16900.0,49.2022,49.2075,49.2022,49.2022,16900.0
2013-09-27 12:25:00,91.75,91.76,91.75,91.76,76800.0,49.2075,49.2129,49.2075,49.2129,76800.0
2013-09-27 12:30:00,91.76,91.76,91.75,91.76,33700.0,49.2129,49.2129,49.2075,49.2129,33700.0
2013-09-27 12:35:00,91.76,91.76,91.74,91.74,39500.0,49.2129,49.2129,49.2022,49.2022,39500.0
2013-09-27 12:40:00,91.74,91.75,91.74,91.74,18200.0,49.2022,49.2075,49.2022,49.2022,18200.0
2013-09-27 12:45:00,91.75,91.75,91.73,91.75,98100.0,49.2075,49.2075,49.1968,49.2075,98100.0
2013-09-27 12:50:00,91.75,91.75,91.74,91.74,18400.0,49.2075,49.2075,49.2022,49.2022,18400.0
2013-09-27 12:55:00,91.75,91.75,91.74,91.74,51300.0,49.2075,49.2075,49.2022,49.2022,51300.0
2013-09-27 13:00:00,91.75,91.75,91.74,91.75,13600.0,49.2075,49.2075,49.2022,49.2075,13600.0
2013-09-27 13:05:00,91.75,91.75,91.74,91.75,4100.0,49.2075,49.2075,49.2022,49.2075,4100.0
2013-09-27 13:10:00,91.75,91.76,91.74,91.76,28500.0,49.2075,49.2129,49.2022,49.2129,28500.0
2013-09-27 13:15:00,91.76,91.77,91.75,91.76,16900.0,49.2129,49.2183,49.2075,49.2129,16900.0
2013-09-27 13:20:00,91.76,91.76,91.74,91.74,23900.0,49.2129,49.2129,49.2022,49.2022,23900.0
2013-09-27 13:25:00,91.74,91.75,91.74,91.74,22400.0,49.2022,49.2075,49.2022,49.2022,22400.0
2013-09-27 13:30:00,91.75,91.75,91.74,91.75,5700.0,49.2075,49.2075,49.2022,49.2075,5700.0
2013-09-27 13:35:00,91.74,91.75,91.74,91.74,8200.0,49.2022,49.2075,49.2022,49.2022,8200.0
2013-09-27 13:40:00,91.75,91.75,91.74,91.74,7900.0,49.2075,49.2075,49.2022,49.2022,7900.0
2013-09-27 13:45:00,91.74,91.75,91.74,91.75,15300.0,49.2022,49.2075,49.2022,49.2075,15300.0
2013-09-27 13:50:00,91.75,91.75,91.74,91.74,8400.0,49.2075,49.2075,49.2022,49.2022,8400.0
2013-09-27 13:55:00,91.75,91.75,91.74,91.75,13200.0,49.2075,49.2075,49.2022,49.2075,13200.0
2013-09-27 14:00:00,91.75,91.75,91.74,91.74,8600.0,49.2075,49.2075,49.2022,49.2022,8600.0
2013-09-27 14:05:00,91.74,91.75,91.74,91.74,51600.0,49.2022,49.2075,49.2022,49.2022,51600.0
2013-09-27 14:10:00,91.74,91.75,91.71,91.71,19200.0,49.2022,49.2075,49.1861,49.1861,19200.0
2013-09-27 14:15:00,91.71,91.73,91.7,91.72,11800.0,49.1861,49.1968,49.1807,49.1915,11800.0
2013-09-27 14:20:00,91.71,91.72,91.71,91.71,9900.0,49.1861,49.1915,49.1861,49.1861,9900.0
2013-09-27 14:25:00,91.71,91.72,91.71,91.71,18100.0,49.1861,49.1915,49.1861,49.1861,18100.0
2013-09-27 14:30:00,91.71,91.72,91.7,91.7,18100.0,49.1861,49.1915,49.1807,49.1807,18100.0
2013-09-27 14:35:00,91.7,91.7,91.61,91.64,153500.0,49.1807,49.1807,49.1325,49.1486,153500.0
2013-09-27 14:40:00,91.65,91.65,91.63,91.65,62100.0,49.1539,49.1539,49.1432,49.1539,62100.0
2013-09-27 14:45:00,91.66,91.71,91.66,91.68,27600.0,49.1593,49.1861,49.1593,49.17,27600.0
2013-09-27 14:50:00,91.68,91.69,91.64,91.67,254400.0,49.17,49.1754,49.1486,49.1646,254400.0
2013-09-27 14:55:00,91.67,91.69,91.66,91.68,32900.0,49.1646,49.1754,49.1593,49.17,32900.0
2013-09-27 15:00:00,91.68,91.68,91.67,91.67,4800.0,49.17,49.17,49.1646,49.1646,4800.0
2013-09-27 15:05:00,91.67,91.68,91.67,91.68,19500.0,49.1646,49.17,49.1646,49.17,19500.0
2013-09-27 15:10:00,91.67,91.69,91.67,91.68,17100.0,49.1646,49.1754,49.1646,49.17,17100.0
2013-09-27 15:15:00,91.68,91.69,91.65,91.68,33900.0,49.17,49.1754,49.1539,49.17,33900.0
2013-09-27 15:20:00,91.68,91.68,91.66,91.67,43000.0,49.17,49.17,49.1593,49.1646,43000.0
2013-09-27 15:25:00,91.67,91.71,91.65,91.71,122600.0,49.1646,49.1861,49.1539,49.1861,122600.0
2013-09-27 15:30:00,91.71,91.75,91.69,91.74,75100.0,49.1861,49.2075,49.1754,49.2022,75100.0
2013-09-27 15:35:00,91.74,91.81,91.74,91.8,155000.0,49.2022,49.2397,49.2022,49.2344,155000.0
2013-09-27 15:40:00,91.8,91.82,91.79,91.81,391100.0,49.2344,49.2451,49.229,49.2397,391100.0
2013-09-27 15:45:00,91.81,91.83,91.81,91.83,85300.0,49.2397,49.2505,49.2397,49.2505,85300.0
2013-09-27 15:50:00,91.83,91.9,91.82,91.89,135700.0,49.2505,49.288,49.2451,49.2826,135700.0
2013-09-27 15:55:00,91.9,91.94,91.85,91.86,191200.0,49.288,49.3094,49.2612,49.2665,191200.0
2013-09-30 09:30:00,91.59,91.6,91.54,91.54,36600.0,49.1217,49.1271,49.0949,49.0949,36600.0
2013-09-30 09:35:00,91.55,91.57,91.54,91.57,32100.0,49.1003,49.111,49.0949,49.111,32100.0
2013-09-30 09:40:00,91.55,91.59,91.53,91.57,31500.0,49.1003,49.1217,49.0896,49.111,31500.0
2013-09-30 09:45:00,91.55,91.58,91.55,91.56,9800.0,49.1003,49.1164,49.1003,49.1056,9800.0
2013-09-30 09:50:00,91.55,91.56,91.5,91.54,66100.0,49.1003,49.1056,49.0735,49.0949,66100.0
2013-09-30 09:55:00,91.54,91.57,91.51,91.55,32300.0,49.0949,49.111,49.0788,49.1003,32300.0
2013-09-30 10:00:00,91.56,91.63,91.53,91.57,56000.0,49.1056,49.1432,49.0896,49.111,56000.0
2013-09-30 10:05:00,91.57,91.6,91.54,91.57,66300.0,49.111,49.1271,49.0949,49.111,66300.0
2013-09-30 10:10:00,91.57,91.6,91.57,91.57,50600.0,49.111,49.1271,49.111,49.111,50600.0
2013-09-30 10:15:00,91.57,91.62,91.57,91.59,54800.0,49.111,49.1378,49.111,49.1217,54800.0
2013-09-30 10:20:00,91.6,91.65,91.6,91.62,60800.0,49.1271,49.1539,49.1271,49.1378,60800.0
2013-09-30 10:25:00,91.62,91.7,91.62,91.68,145700.0,49.1378,49.1807,49.1378,49.17,145700.0
2013-09-30 10:30:00,91.67,91.69,91.63,91.65,54000.0,49.1646,49.1754,49.1432,49.1539,54000.0
2013-09-30 10:35:00,91.66,91.7,91.65,91.68,57400.0,49.1593,49.1807,49.1539,49.17,57400.0
2013-09-30 10:40:00,91.68,91.7,91.67,91.68,17100.0,49.17,49.1807,49.1646,49.17,17100.0
2013-09-30 10:45:00,91.68,91.69,91.65,91.67,35200.0,49.17,49.1754,49.1539,49.1646,35200.0
2013-09-30 10:50:00,91.67,91.69,91.67,91.67,14400.0,49.1646,49.1754,49.1646,49.1646,14400.0
2013-09-30 10:55:00,91.67,91.7,91.65,91.7,39400.0,49.1646,49.1807,49.1539,49.1807,39400.0
2013-09-30 11:00:00,91.69,91.7,91.67,91.68,14300.0,49.1754,49.1807,49.1646,49.17,14300.0
2013-09-30 11:05:00,91.68,91.69,91.65,91.66,29200.0,49.17,49.1754,49.1539,49.1593,29200.0
2013-09-30 11:10:00,91.65,91.68,91.64,91.65,14500.0,49.1539,49.17,49.1486,49.1539,14500.0
2013-09-30 11:15:00,91.66,91.67,91.65,91.67,15500.0,49.1593,49.1646,49.1539,49.1646,15500.0
2013-09-30 11:20:00,91.67,91.69,91.66,91.67,45400.0,49.1646,49.1754,49.1593,49.1646,45400.0
2013-09-30 11:25:00,91.67,91.76,91.67,91.75,98700.0,49.1646,49.2129,49.1646,49.2075,98700.0
2013-09-30 11:30:00,91.75,91.78,91.74,91.78,76100.0,49.2075,49.2236,49.2022,49.2236,76100.0
2013-09-30 11:35:00,91.77,91.83,91.76,91.82,99600.0,49.2183,49.2505,49.2129,49.2451,99600.0
2013-09-30 11:40:00,91.81,91.82,91.8,91.81,25100.0,49.2397,49.2451,49.2344,49.2397,25100.0
2013-09-30 11:45:00,91.81,91.84,91.81,91.81,49600.0,49.2397,49.2558,49.2397,49.2397,49600.0
2013-09-30 11:50:00,91.81,91.82,91.8,91.81,22700.0,49.2397,49.2451,49.2344,49.2397,22700.0
2013-09-30 11:55:00,91.81,91.87,91.81,91.87,54100.0,49.2397,49.2719,49.2397,49.2719,54100.0
2013-09-30 12:00:00,91.87,91.87,91.86,91.86,42900.0,49.2719,49.2719,49.2665,49.2665,42900.0
2013-09-30 12:05:00,91.87,91.87,91.85,91.86,47200.0,49.2719,49.2719,49.2612,49.2665,47200.0
2013-09-30 12:10:00,91.86,91.89,91.85,91.89,32600.0,49.2665,49.2826,49.2612,49.2826,32600.0
2013-09-30 12:15:00,91.87,91.88,91.78,91.8,66400.0,49.2719,49.2773,49.2236,49.2344,66400.0
2013-09-30 12:20:00,91.8,91.82,91.79,91.81,9400.0,49.2344,49.2451,49.229,49.2397,9400.0
2013-09-30 12:25:00,91.81,91.83,91.8,91.82,19100.0,49.2397,49.2505,49.2344,49.2451,19100.0
2013-09-30 12:30:00,91.83,91.84,91.81,91.84,44300.0,49.2505,49.2558,49.2397,49.2558,44300.0
2013-09-30 12:35:00,91.84,91.84,91.82,91.84,30600.0,49.2558,49.2558,49.2451,49.2558,30600.0
2013-09-30 12:40:00,91.84,91.88,91.83,91.87,67800.0,49.2558,49.2773,49.2505,49.2719,67800.0
2013-09-30 12:45:00,91.87,91.88,91.86,91.88,31400.0,49.2719,49.2773,49.2665,49.2773,31400.0
2013-09-30 12:50:00,91.88,91.89,91.87,91.89,43200.0,49.2773,49.2826,49.2719,49.2826,43200.0
2013-09-30 12:55:00,91.89,91.89,91.88,91.89,42600.0,49.2826,49.2826,49.2773,49.2826,42600.0
2013-09-30 13:00:00,91.89,91.91,91.89,91.89,67300.0,49.2826,49.2934,49.2826,49.2826,67300.0
2013-09-30 13:05:00,91.88,91.9,91.87,91.89,62900.0,49.2773,49.288,49.2719,49.2826,62900.0
2013-09-30 13:10:00,91.89,91.89,91.86,91.87,35100.0,49.2826,49.2826,49.2665,49.2719,35100.0
2013-09-30 13:15:00,91.87,91.88,91.85,91.87,83000.0,49.2719,49.2773,49.2612,49.2719,83000.0
2013-09-30 13:20:00,91.86,91.87,91.84,91.86,40600.0,49.2665,49.2719,49.2558,49.2665,40600.0
2013-09-30 13:25:00,91.86,91.89,91.83,91.85,649900.0,49.2665,49.2826,49.2505,49.2612,649900.0
2013-09-30 13:30:00,91.85,91.88,91.84,91.88,68700.0,49.2612,49.2773,49.2558,49.2773,68700.0
2013-09-30 13:35:00,91.87,91.88,91.83,91.85,163400.0,49.2719,49.2773,49.2505,49.2612,163400.0
2013-09-30 13:40:00,91.85,91.88,91.81,91.84,226100.0,49.2612,49.2773,49.2397,49.2558,226100.0
2013-09-30 13:45:00,91.84,91.85,91.84,91.85,14900.0,49.2558,49.2612,49.2558,49.2612,14900.0
2013-09-30 13:50:00,91.84,91.85,91.83,91.84,67800.0,49.2558,49.2612,49.2505,49.2558,67800.0
2013-09-30 13:55:00,91.84,91.85,91.84,91.85,77600.0,49.2558,49.2612,49.2558,49.2612,77600.0
2013-09-30 14:00:00,91.84,91.88,91.84,91.88,141500.0,49.2558,49.2773,49.2558,49.2773,141500.0
2013-09-30 14:05:00,91.87,91.93,91.85,91.92,39600.0,49.2719,49.3041,49.2612,49.2987,39600.0
2013-09-30 14:10:00,91.92,91.95,91.86,91.87,142000.0,49.2987,49.3148,49.2665,49.2719,142000.0
2013-09-30 14:15:00,91.86,91.89,91.84,91.85,61100.0,49.2665,49.2826,49.2558,49.2612,61100.0
2013-09-30 14:20:00,91.86,91.87,91.84,91.86,95000.0,49.2665,49.2719,49.2558,49.2665,95000.0
2013-09-30 14:25:00,91.85,91.86,91.84,91.85,46400.0,49.2612,49.2665,49.2558,49.2612,46400.0
2013-09-30 14:30:00,91.84,91.87,91.84,91.87,55900.0,49.2558,49.2719,49.2558,49.2719,55900.0
2013-09-30 14:35:00,91.87,91.89,91.87,91.88,29900.0,49.2719,49.2826,49.2719,49.2773,29900.0
2013-09-30 14:40:00,91.87,91.89,91.86,91.88,31100.0,49.2719,49.2826,49.2665,49.2773,31100.0
2013-09-30 14:45:00,91.88,91.9,91.87,91.89,33500.0,49.2773,49.288,49.2719,49.2826,33500.0
2013-09-30 14:50:00,91.89,91.89,91.87,91.87,36900.0,49.2826,49.2826,49.2719,49.2719,36900.0
2013-09-30 14:55:00,91.87,91.88,91.8,91.81,42500.0,49.2719,49.2773,49.2344,49.2397,42500.0
2013-09-30 15:00:00,91.81,91.81,91.72,91.74,31800.0,49.2397,49.2397,49.1915,49.2022,31800.0
2013-09-30 15:05:00,91.75,91.78,91.73,91.76,35600.0,49.2075,49.2236,49.1968,49.2129,35600.0
2013-09-30 15:10:00,91.77,91.77,91.65,91.69,134900.0,49.2183,49.2183,49.1539,49.1754,134900.0
2013-09-30 15:15:00,91.68,91.7,91.64,91.7,89300.0,49.17,49.1807,49.1486,49.1807,89300.0
2013-09-30 15:20:00,91.71,91.84,91.71,91.81,25400.0,49.1861,49.2558,49.1861,49.2397,25400.0
2013-09-30 15:25:00,91.81,91.83,91.7,91.72,69600.0,49.2397,49.2505,49.1807,49.1915,69600.0
2013-09-30 15:30:00,91.72,91.79,91.69,91.76,59100.0,49.1915,49.229,49.1754,49.2129,59100.0
2013-09-30 15:35:00,91.76,91.79,91.7,91.7,150200.0,49.2129,49.229,49.1807,49.1807,150200.0
2013-09-30 15:40:00,91.7,91.7,91.62,91.65,146600.0,49.1807,49.1807,49.1378,49.1539,146600.0
2013-09-30 15:45:00,91.66,91.69,91.63,91.65,140000.0,49.1593,49.1754,49.1432,49.1539,140000.0
2013-09-30 15:50:00,91.64,91.65,91.61,91.62,184700.0,49.1486,49.1539,49.1325,49.1378,184700.0
2013-09-30 15:55:00,91.61,91.62,91.55,91.56,425600.0,49.1325,49.1378,49.1003,49.1056,425600.0
2013-10-01 09:30:00,91.16,91.3,91.06,91.28,30100.0,49.1287,49.2041,49.0748,49.1934,30100.0
2013-10-01 09:35:00,91.28,91.3,91.25,91.26,43900.0,49.1934,49.2041,49.1772,49.1826,43900.0
2013-10-01 09:40:00,91.26,91.3,91.24,91.24,55000.0,49.1826,49.2041,49.1718,49.1718,55000.0
2013-10-01 09:45:00,91.24,91.27,91.23,91.27,74600.0,49.1718,49.188,49.1664,49.188,74600.0
2013-10-01 09:50:00,91.27,91.27,91.26,91.26,95900.0,49.188,49.188,49.1826,49.1826,95900.0
2013-10-01 09:55:00,91.26,91.26,91.23,91.25,43600.0,49.1826,49.1826,49.1664,49.1772,43600.0
2013-10-01 10:00:00,91.24,91.26,91.2,91.25,49000.0,49.1718,49.1826,49.1502,49.1772,49000.0
2013-10-01 10:05:00,91.24,91.25,91.2,91.2,25400.0,49.1718,49.1772,49.1502,49.1502,25400.0
2013-10-01 10:10:00,91.2,91.21,91.2,91.21,158100.0,49.1502,49.1556,49.1502,49.1556,158100.0
2013-10-01 10:15:00,91.21,91.29,91.21,91.29,31900.0,49.1556,49.1988,49.1556,49.1988,31900.0
2013-10-01 10:20:00,91.29,91.34,91.29,91.3,111600.0,49.1988,49.2257,49.1988,49.2041,111600.0
2013-10-01 10:25:00,91.29,91.3,91.29,91.29,32900.0,49.1988,49.2041,49.1988,49.1988,32900.0
2013-10-01 10:30:00,91.29,91.3,91.27,91.3,79200.0,49.1988,49.2041,49.188,49.2041,79200.0
2013-10-01 10:35:00,91.3,91.3,91.28,91.28,26000.0,49.2041,49.2041,49.1934,49.1934,26000.0
2013-10-01 10:40:00,91.29,91.29,91.26,91.28,47900.0,49.1988,49.1988,49.1826,49.1934,47900.0
2013-10-01 10:45:00,91.28,91.28,91.27,91.28,11800.0,49.1934,49.1934,49.188,49.1934,11800.0
2013-10-01 10:50:00,91.28,91.31,91.27,91.3,25700.0,49.1934,49.2095,49.188,49.2041,25700.0
2013-10-01 10:55:00,91.31,91.31,91.26,91.26,68200.0,49.2095,49.2095,49.1826,49.1826,68200.0
2013-10-01 11:00:00,91.27,91.27,91.25,91.25,38400.0,49.188,49.188,49.1772,49.1772,38400.0
2013-10-01 11:05:00,91.26,91.26,91.25,91.25,14300.0,49.1826,49.1826,49.1772,49.1772,14300.0
2013-10-01 11:10:00,91.25,91.26,91.25,91.26,18500.0,49.1772,49.1826,49.1772,49.1826,18500.0
2013-10-01 11:15:00,91.25,91.26,91.22,91.23,31300.0,49.1772,49.1826,49.161,49.1664,31300.0
2013-10-01 11:20:00,91.22,91.31,91.22,91.29,43400.0,49.161,49.2095,49.161,49.1988,43400.0
2013-10-01 11:25:00,91.29,91.39,91.28,91.38,196100.0,49.1988,49.2526,49.1934,49.2473,196100.0
2013-10-01 11:30:00,91.38,91.41,91.29,91.41,485500.0,49.2473,49.2634,49.1988,49.2634,485500.0
2013-10-01 11:35:00,91.41,91.46,91.4,91.46,228200.0,49.2634,49.2904,49.258,49.2904,228200.0
2013-10-01 11:40:00,91.45,91.5,91.44,91.46,112400.0,49.285,49.3119,49.2796,49.2904,112400.0
2013-10-01 11:45:00,91.45,91.45,91.41,91.45,14000.0,49.285,49.285,49.2634,49.285,14000.0
2013-10-01 11:50:00,91.45,91.46,91.44,91.45,22600.0,49.285,49.2904,49.2796,49.285,22600.0
2013-10-01 11:55:00,91.44,91.45,91.41,91.41,14500.0,49.2796,49.285,49.2634,49.2634,14500.0
2013-10-01 12:00:00,91.41,91.41,91.38,91.4,22000.0,49.2634,49.2634,49.2473,49.258,22000.0
2013-10-01 12:05:00,91.39,91.4,91.34,91.34,60200.0,49.2526,49.258,49.2257,49.2257,60200.0
2013-10-01 12:10:00,91.33,91.35,91.3,91.31,28500.0,49.2203,49.2311,49.2041,49.2095,28500.0
2013-10-01 12:15:00,91.32,91.35,91.32,91.33,6700.0,49.2149,49.2311,49.2149,49.2203,6700.0
2013-10-01 12:20:00,91.33,91.4,91.32,91.36,44600.0,49.2203,49.258,49.2149,49.2365,44600.0
2013-10-01 12:25:00,91.37,91.4,91.36,91.39,16900.0,49.2419,49.258,49.2365,49.2526,16900.0
2013-10-01 12:30:00,91.39,91.4,91.39,91.39,11100.0,49.2526,49.258,49.2526,49.2526,11100.0
2013-10-01 12:35:00,91.38,91.39,91.38,91.38,4800.0,49.2473,49.2526,49.2473,49.2473,4800.0
2013-10-01 12:40:00,91.37,91.38,91.36,91.36,19300.0,49.2419,49.2473,49.2365,49.2365,19300.0
2013-10-01 12:45:00,91.36,91.36,91.34,91.34,15700.0,49.2365,49.2365,49.2257,49.2257,15700.0
2013-10-01 12:50:00,91.34,91.34,91.33,91.34,45500.0,49.2257,49.2257,49.2203,49.2257,45500.0
2013-10-01 12:55:00,91.33,91.33,91.3,91.3,43900.0,49.2203,49.2203,49.2041,49.2041,43900.0
2013-10-01 13:00:00,91.31,91.31,91.3,91.31,1500.0,49.2095,49.2095,49.2041,49.2095,1500.0
2013-10-01 13:05:00,91.31,91.31,91.29,91.29,13500.0,49.2095,49.2095,49.1988,49.1988,13500.0
2013-10-01 13:10:00,91.3,91.3,91.28,91.29,5900.0,49.2041,49.2041,49.1934,49.1988,5900.0
2013-10-01 13:15:00,91.29,91.31,91.28,91.31,17700.0,49.1988,49.2095,49.1934,49.2095,17700.0
2013-10-01 13:20:00,91.31,91.32,91.31,91.32,36400.0,49.2095,49.2149,49.2095,49.2149,36400.0
2013-10-01 13:25:00,91.32,91.32,91.31,91.31,9600.0,49.2149,49.2149,49.2095,49.2095,9600.0
2013-10-01 13:30:00,91.31,91.32,91.31,91.32,4700.0,49.2095,49.2149,49.2095,49.2149,4700.0
2013-10-01 13:35:00,91.31,91.31,91.29,91.3,15600.0,49.2095,49.2095,49.1988,49.2041,15600.0
2013-10-01 13:40:00,91.3,91.3,91.29,91.3,21100.0,49.2041,49.2041,49.1988,49.2041,21100.0
2013-10-01 13:45:00,91.29,91.3,91.28,91.3,33400.0,49.1988,49.2041,49.1934,49.2041,33400.0
2013-10-01 13:50:00,91.29,91.33,91.29,91.32,12200.0,49.1988,49.2203,49.1988,49.2149,12200.0
2013-10-01 13:55:00,91.33,91.36,91.32,91.35,15500.0,49.2203,49.2365,49.2149,49.2311,15500.0
2013-10-01 14:00:00,91.36,91.37,91.34,91.36,16100.0,49.2365,49.2419,49.2257,49.2365,16100.0
2013-10-01 14:05:00,91.36,91.36,91.31,91.31,13100.0,49.2365,49.2365,49.2095,49.2095,13100.0
2013-10-01 14:10:00,91.3,91.32,91.3,91.3,7200.0,49.2041,49.2149,49.2041,49.2041,7200.0
2013-10-01 14:15:00,91.31,91.31,91.3,91.3,11000.0,49.2095,49.2095,49.2041,49.2041,11000.0
2013-10-01 14:20:00,91.3,91.32,91.3,91.31,8700.0,49.2041,49.2149,49.2041,49.2095,8700.0
2013-10-01 14:25:00,91.31,91.31,91.29,91.3,48900.0,49.2095,49.2095,49.1988,49.2041,48900.0
2013-10-01 14:30:00,91.3,91.31,91.3,91.3,29300.0,49.2041,49.2095,49.2041,49.2041,29300.0
2013-10-01 14:35:00,91.31,91.31,91.3,91.3,16000.0,49.2095,49.2095,49.2041,49.2041,16000.0
2013-10-01 14:40:00,91.3,91.31,91.3,91.3,54300.0,49.2041,49.2095,49.2041,49.2041,54300.0
2013-10-01 14:45:00,91.31,91.32,91.3,91.32,3800.0,49.2095,49.2149,49.2041,49.2149,3800.0
2013-10-01 14:50:00,91.31,91.31,91.3,91.3,22200.0,49.2095,49.2095,49.2041,49.2041,22200.0
2013-10-01 14:55:00,91.3,91.31,91.3,91.3,15600.0,49.2041,49.2095,49.2041,49.2041,15600.0
2013-10-01 15:00:00,91.3,91.31,91.29,91.29,80600.0,49.2041,49.2095,49.1988,49.1988,80600.0
2013-10-01 15:05:00,91.29,91.29,91.27,91.29,20600.0,49.1988,49.1988,49.188,49.1988,20600.0
2013-10-01 15:10:00,91.29,91.29,91.27,91.27,24600.0,49.1988,49.1988,49.188,49.188,24600.0
2013-10-01 15:15:00,91.27,91.28,91.25,91.25,35100.0,49.188,49.1934,49.1772,49.1772,35100.0
2013-10-01 15:20:00,91.26,91.26,91.22,91.22,32600.0,49.1826,49.1826,49.161,49.161,32600.0
2013-10-01 15:25:00,91.23,91.29,91.23,91.27,24500.0,49.1664,49.1988,49.1664,49.188,24500.0
2013-10-01 15:30:00,91.28,91.37,91.28,91.36,46000.0,49.1934,49.2419,49.1934,49.2365,46000.0
2013-10-01 15:35:00,91.36,91.38,91.25,91.27,191600.0,49.2365,49.2473,49.1772,49.188,191600.0
2013-10-01 15:40:00,91.26,91.3,91.24,91.29,122200.0,49.1826,49.2041,49.1718,49.1988,122200.0
2013-10-01 15:45:00,91.28,91.37,91.26,91.37,115400.0,49.1934,49.2419,49.1826,49.2419,115400.0
2013-10-01 15:50:00,91.37,91.44,91.36,91.44,277000.0,49.2419,49.2796,49.2365,49.2796,277000.0
2013-10-01 15:55:00,91.43,91.55,91.42,91.54,1044600.0,49.2742,49.3389,49.2688,49.3335,1044600.0
2013-10-02 09:30:00,91.46,91.51,91.43,91.45,39100.0,49.2904,49.3173,49.2742,49.285,39100.0
2013-10-02 09:35:00,91.46,91.46,91.43,91.43,26300.0,49.2904,49.2904,49.2742,49.2742,26300.0
2013-10-02 09:40:00,91.44,91.45,91.39,91.4,75100.0,49.2796,49.285,49.2526,49.258,75100.0
2013-10-02 09:45:00,91.4,91.4,91.37,91.38,40800.0,49.258,49.258,49.2419,49.2473,40800.0
2013-10-02 09:50:00,91.39,91.41,91.35,91.41,75700.0,49.2526,49.2634,49.2311,49.2634,75700.0
2013-10-02 09:55:00,91.41,91.41,91.37,91.4,17800.0,49.2634,49.2634,49.2419,49.258,17800.0
2013-10-02 10:00:00,91.41,91.44,91.4,91.42,28200.0,49.2634,49.2796,49.258,49.2688,28200.0
2013-10-02 10:05:00,91.42,91.43,91.27,91.29,71100.0,49.2688,49.2742,49.188,49.1988,71100.0
2013-10-02 10:10:00,91.29,91.42,91.25,91.42,57900.0,49.1988,49.2688,49.1772,49.2688,57900.0
2013-10-02 10:15:00,91.43,91.44,91.39,91.44,32800.0,49.2742,49.2796,49.2526,49.2796,32800.0
2013-10-02 10:20:00,91.44,91.45,91.41,91.42,52400.0,49.2796,49.285,49.2634,49.2688,52400.0
2013-10-02 10:25:00,91.42,91.43,91.4,91.43,12900.0,49.2688,49.2742,49.258,49.2742,12900.0
2013-10-02 10:30:00,91.43,91.44,91.38,91.43,74400.0,49.2742,49.2796,49.2473,49.2742,74400.0
2013-10-02 10:35:00,91.43,91.45,91.42,91.44,11600.0,49.2742,49.285,49.2688,49.2796,11600.0
2013-10-02 10:40:00,91.45,91.45,91.43,91.44,14800.0,49.285,49.285,49.2742,49.2796,14800.0
2013-10-02 10:45:00,91.44,91.45,91.44,91.45,3700.0,49.2796,49.285,49.2796,49.285,3700.0
2013-10-02 10:50:00,91.45,91.47,91.44,91.45,46400.0,49.285,49.2958,49.2796,49.285,46400.0
2013-10-02 10:55:00,91.45,91.48,91.44,91.45,23300.0,49.285,49.3011,49.2796,49.285,23300.0
2013-10-02 11:00:00,91.45,91.45,91.44,91.44,16100.0,49.285,49.285,49.2796,49.2796,16100.0
2013-10-02 11:05:00,91.45,91.46,91.44,91.44,26900.0,49.285,49.2904,49.2796,49.2796,26900.0
2013-10-02 11:10:00,91.44,91.47,91.43,91.46,51100.0,49.2796,49.2958,49.2742,49.2904,51100.0
2013-10-02 11:15:00,91.46,91.49,91.45,91.48,10800.0,49.2904,49.3065,49.285,49.3011,10800.0
2013-10-02 11:20:00,91.48,91.49,91.46,91.48,14800.0,49.3011,49.3065,49.2904,49.3011,14800.0
2013-10-02 11:25:00,91.48,91.48,91.45,91.46,22500.0,49.3011,49.3011,49.285,49.2904,22500.0
2013-10-02 11:30:00,91.47,91.48,91.46,91.46,25500.0,49.2958,49.3011,49.2904,49.2904,25500.0
2013-10-02 11:35:00,91.47,91.47,91.45,91.47,27400.0,49.2958,49.2958,49.285,49.2958,27400.0
2013-10-02 11:40:00,91.47,91.47,91.45,91.46,38700.0,49.2958,49.2958,49.285,49.2904,38700.0
2013-10-02 11:45:00,91.47,91.47,91.45,91.47,6000.0,49.2958,49.2958,49.285,49.2958,6000.0
2013-10-02 11:50:00,91.48,91.48,91.46,91.46,5100.0,49.3011,49.3011,49.2904,49.2904,5100.0
2013-10-02 11:55:00,91.46,91.47,91.44,91.45,98700.0,49.2904,49.2958,49.2796,49.285,98700.0
2013-10-02 12:00:00,91.45,91.48,91.44,91.48,7300.0,49.285,49.3011,49.2796,49.3011,7300.0
2013-10-02 12:05:00,91.48,91.49,91.47,91.48,12900.0,49.3011,49.3065,49.2958,49.3011,12900.0
2013-10-02 12:10:00,91.48,91.49,91.47,91.48,12500.0,49.3011,49.3065,49.2958,49.3011,12500.0
2013-10-02 12:15:00,91.47,91.49,91.47,91.48,4200.0,49.2958,49.3065,49.2958,49.3011,4200.0
2013-10-02 12:20:00,91.48,91.49,91.48,91.49,5300.0,49.3011,49.3065,49.3011,49.3065,5300.0
2013-10-02 12:25:00,91.48,91.49,91.48,91.49,15300.0,49.3011,49.3065,49.3011,49.3065,15300.0
2013-10-02 12:30:00,91.49,91.5,91.48,91.49,30900.0,49.3065,49.3119,49.3011,49.3065,30900.0
2013-10-02 12:35:00,91.49,91.52,91.49,91.52,13900.0,49.3065,49.3227,49.3065,49.3227,13900.0
2013-10-02 12:40:00,91.53,91.53,91.52,91.52,5100.0,49.3281,49.3281,49.3227,49.3227,5100.0
2013-10-02 12:45:00,91.53,91.53,91.5,91.51,15900.0,49.3281,49.3281,49.3119,49.3173,15900.0
2013-10-02 12:50:00,91.5,91.51,91.49,91.5,2500.0,49.3119,49.3173,49.3065,49.3119,2500.0
2013-10-02 12:55:00,91.5,91.5,91.48,91.48,13600.0,49.3119,49.3119,49.3011,49.3011,13600.0
2013-10-02 13:00:00,91.49,91.51,91.49,91.51,2600.0,49.3065,49.3173,49.3065,49.3173,2600.0
2013-10-02 13:05:00,91.51,91.51,91.48,91.48,8900.0,49.3173,49.3173,49.3011,49.3011,8900.0
2013-10-02 13:10:00,91.48,91.48,91.48,91.48,22000.0,49.3011,49.3011,49.3011,49.3011,22000.0
2013-10-02 13:15:00,91.48,91.49,91.47,91.48,39000.0,49.3011,49.3065,49.2958,49.3011,39000.0
2013-10-02 13:20:00,91.48,91.49,91.48,91.48,15800.0,49.3011,49.3065,49.3011,49.3011,15800.0
2013-10-02 13:25:00,91.49,91.49,91.48,91.48,18800.0,49.3065,49.3065,49.3011,49.3011,18800.0
2013-10-02 13:30:00,91.48,91.49,91.48,91.48,43800.0,49.3011,49.3065,49.3011,49.3011,43800.0
2013-10-02 13:35:00,91.48,91.49,91.48,91.48,4600.0,49.3011,49.3065,49.3011,49.3011,4600.0
2013-10-02 13:40:00,91.48,91.49,91.48,91.48,9600.0,49.3011,49.3065,49.3011,49.3011,9600.0
2013-10-02 13:45:00,91.48,91.49,91.46,91.48,25700.0,49.3011,49.3065,49.2904,49.3011,25700.0
2013-10-02 13:50:00,91.48,91.48,91.47,91.47,1400.0,49.3011,49.3011,49.2958,49.2958,1400.0
2013-10-02 13:55:00,91.47,91.48,91.47,91.48,4200.0,49.2958,49.3011,49.2958,49.3011,4200.0
2013-10-02 14:00:00,91.48,91.51,91.47,91.48,42900.0,49.3011,49.3173,49.2958,49.3011,42900.0
2013-10-02 14:05:00,91.48,91.52,91.48,91.51,104100.0,49.3011,49.3227,49.3011,49.3173,104100.0
2013-10-02 14:10:00,91.51,91.52,91.48,91.48,29100.0,49.3173,49.3227,49.3011,49.3011,29100.0
2013-10-02 14:15:00,91.48,91.48,91.47,91.47,16500.0,49.3011,49.3011,49.2958,49.2958,16500.0
2013-10-02 14:20:00,91.48,91.48,91.47,91.48,8500.0,49.3011,49.3011,49.2958,49.3011,8500.0
2013-10-02 14:25:00,91.48,91.48,91.47,91.48,7100.0,49.3011,49.3011,49.2958,49.3011,7100.0
2013-10-02 14:30:00,91.48,91.49,91.47,91.48,25300.0,49.3011,49.3065,49.2958,49.3011,25300.0
2013-10-02 14:35:00,91.47,91.48,91.47,91.47,7100.0,49.2958,49.3011,49.2958,49.2958,7100.0
2013-10-02 14:40:00,91.47,91.48,91.45,91.45,10700.0,49.2958,49.3011,49.285,49.285,10700.0
2013-10-02 14:45:00,91.45,91.45,91.42,91.42,46800.0,49.285,49.285,49.2688,49.2688,46800.0
2013-10-02 14:50:00,91.43,91.44,91.42,91.42,29900.0,49.2742,49.2796,49.2688,49.2688,29900.0
2013-10-02 14:55:00,91.43,91.43,91.42,91.43,31900.0,49.2742,49.2742,49.2688,49.2742,31900.0
2013-10-02 15:00:00,91.43,91.43,91.4,91.42,54600.0,49.2742,49.2742,49.258,49.2688,54600.0
2013-10-02 15:05:00,91.41,91.42,91.4,91.42,21500.0,49.2634,49.2688,49.258,49.2688,21500.0
2013-10-02 15:10:00,91.41,91.43,91.41,91.42,6700.0,49.2634,49.2742,49.2634,49.2688,6700.0
2013-10-02 15:15:00,91.42,91.44,91.42,91.43,18700.0,49.2688,49.2796,49.2688,49.2742,18700.0
2013-10-02 15:20:00,91.43,91.46,91.42,91.45,36800.0,49.2742,49.2904,49.2688,49.285,36800.0
2013-10-02 15:25:00,91.45,91.49,91.45,91.49,13400.0,49.285,49.3065,49.285,49.3065,13400.0
2013-10-02 15:30:00,91.48,91.51,91.48,91.5,12200.0,49.3011,49.3173,49.3011,49.3119,12200.0
2013-10-02 15:35:00,91.5,91.5,91.46,91.46,32500.0,49.3119,49.3119,49.2904,49.2904,32500.0
2013-10-02 15:40:00,91.47,91.5,91.46,91.48,23800.0,49.2958,49.3119,49.2904,49.3011,23800.0
2013-10-02 15:45:00,91.48,91.51,91.46,91.48,327900.0,49.3011,49.3173,49.2904,49.3011,327900.0
2013-10-02 15:50:00,91.49,91.51,91.48,91.5,40400.0,49.3065,49.3173,49.3011,49.3119,40400.0
2013-10-02 15:55:00,91.49,91.55,91.48,91.55,100200.0,49.3065,49.3389,49.3011,49.3389,100200.0
2013-10-03 09:30:00,91.65,91.68,91.57,91.64,24400.0,49.3928,49.4089,49.3497,49.3874,24400.0
2013-10-03 09:35:00,91.67,91.68,91.63,91.66,73100.0,49.4035,49.4089,49.382,49.3982,73100.0
2013-10-03 09:40:00,91.65,91.66,91.62,91.63,35200.0,49.3928,49.3982,49.3766,49.382,35200.0
2013-10-03 09:45:00,91.64,91.65,91.62,91.63,12100.0,49.3874,49.3928,49.3766,49.382,12100.0
2013-10-03 09:50:00,91.64,91.65,91.61,91.65,11500.0,49.3874,49.3928,49.3712,49.3928,11500.0
2013-10-03 09:55:00,91.65,91.69,91.63,91.69,20500.0,49.3928,49.4143,49.382,49.4143,20500.0
2013-10-03 10:00:00,91.69,91.69,91.62,91.64,45700.0,49.4143,49.4143,49.3766,49.3874,45700.0
2013-10-03 10:05:00,91.62,91.65,91.6,91.65,69400.0,49.3766,49.3928,49.3658,49.3928,69400.0
2013-10-03 10:10:00,91.65,91.65,91.63,91.64,18200.0,49.3928,49.3928,49.382,49.3874,18200.0
2013-10-03 10:15:00,91.64,91.65,91.64,91.65,21700.0,49.3874,49.3928,49.3874,49.3928,21700.0
2013-10-03 10:20:00,91.65,91.65,91.58,91.6,33400.0,49.3928,49.3928,49.355,49.3658,33400.0
2013-10-03 10:25:00,91.61,91.62,91.58,91.62,15200.0,49.3712,49.3766,49.355,49.3766,15200.0
2013-10-03 10:30:00,91.62,91.62,91.59,91.62,18700.0,49.3766,49.3766,49.3604,49.3766,18700.0
2013-10-03 10:35:00,91.62,91.64,91.62,91.63,19500.0,49.3766,49.3874,49.3766,49.382,19500.0
2013-10-03 10:40:00,91.63,91.64,91.61,91.61,24700.0,49.382,49.3874,49.3712,49.3712,24700.0
2013-10-03 10:45:00,91.61,91.61,91.58,91.6,29200.0,49.3712,49.3712,49.355,49.3658,29200.0
2013-10-03 10:50:00,91.61,91.62,91.59,91.61,21800.0,49.3712,49.3766,49.3604,49.3712,21800.0
2013-10-03 10:55:00,91.61,91.61,91.59,91.59,108400.0,49.3712,49.3712,49.3604,49.3604,108400.0
2013-10-03 11:00:00,91.59,91.59,91.55,91.56,63000.0,49.3604,49.3604,49.3389,49.3443,63000.0
2013-10-03 11:05:00,91.56,91.59,91.55,91.58,10800.0,49.3443,49.3604,49.3389,49.355,10800.0
2013-10-03 11:10:00,91.57,91.58,91.55,91.55,16800.0,49.3497,49.355,49.3389,49.3389,16800.0
2013-10-03 11:15:00,91.55,91.57,91.55,91.56,55200.0,49.3389,49.3497,49.3389,49.3443,55200.0
2013-10-03 11:20:00,91.56,91.58,91.55,91.56,49600.0,49.3443,49.355,49.3389,49.3443,49600.0
2013-10-03 11:25:00,91.56,91.56,91.54,91.54,15200.0,49.3443,49.3443,49.3335,49.3335,15200.0
2013-10-03 11:30:00,91.54,91.56,91.53,91.55,8900.0,49.3335,49.3443,49.3281,49.3389,8900.0
2013-10-03 11:35:00,91.56,91.56,91.52,91.55,28000.0,49.3443,49.3443,49.3227,49.3389,28000.0
2013-10-03 11:40:00,91.55,91.55,91.51,91.51,20700.0,49.3389,49.3389,49.3173,49.3173,20700.0
2013-10-03 11:45:00,91.51,91.52,91.45,91.45,72700.0,49.3173,49.3227,49.285,49.285,72700.0
2013-10-03 11:50:00,91.46,91.54,91.43,91.54,246500.0,49.2904,49.3335,49.2742,49.3335,246500.0
2013-10-03 11:55:00,91.55,91.55,91.49,91.51,29800.0,49.3389,49.3389,49.3065,49.3173,29800.0
2013-10-03 12:00:00,91.5,91.51,91.43,91.43,113500.0,49.3119,49.3173,49.2742,49.2742,113500.0
2013-10-03 12:05:00,91.43,91.45,91.43,91.45,22900.0,49.2742,49.285,49.2742,49.285,22900.0
2013-10-03 12:10:00,91.45,91.47,91.43,91.45,18300.0,49.285,49.2958,49.2742,49.285,18300.0
2013-10-03 12:15:00,91.45,91.45,91.45,91.45,6900.0,49.285,49.285,49.285,49.285,6900.0
2013-10-03 12:20:00,91.45,91.53,91.45,91.5,89100.0,49.285,49.3281,49.285,49.3119,89100.0
2013-10-03 12:25:00,91.49,91.54,91.49,91.54,13000.0,49.3065,49.3335,49.3065,49.3335,13000.0
2013-10-03 12:30:00,91.54,91.55,91.53,91.54,24700.0,49.3335,49.3389,49.3281,49.3335,24700.0
2013-10-03 12:35:00,91.54,91.54,91.51,91.51,25800.0,49.3335,49.3335,49.3173,49.3173,25800.0
2013-10-03 12:40:00,91.5,91.51,91.45,91.49,15900.0,49.3119,49.3173,49.285,49.3065,15900.0
2013-10-03 12:45:00,91.5,91.57,91.48,91.56,63300.0,49.3119,49.3497,49.3011,49.3443,63300.0
2013-10-03 12:50:00,91.56,91.61,91.55,91.59,130800.0,49.3443,49.3712,49.3389,49.3604,130800.0
2013-10-03 12:55:00,91.59,91.61,91.59,91.61,6400.0,49.3604,49.3712,49.3604,49.3712,6400.0
2013-10-03 13:00:00,91.61,91.61,91.57,91.58,22200.0,49.3712,49.3712,49.3497,49.355,22200.0
2013-10-03 13:05:00,91.58,91.6,91.57,91.6,13900.0,49.355,49.3658,49.3497,49.3658,13900.0
2013-10-03 13:10:00,91.59,91.6,91.57,91.57,10900.0,49.3604,49.3658,49.3497,49.3497,10900.0
2013-10-03 13:15:00,91.57,91.58,91.55,91.55,12100.0,49.3497,49.355,49.3389,49.3389,12100.0
2013-10-03 13:20:00,91.55,91.59,91.54,91.59,102200.0,49.3389,49.3604,49.3335,49.3604,102200.0
2013-10-03 13:25:00,91.59,91.62,91.57,91.61,65500.0,49.3604,49.3766,49.3497,49.3712,65500.0
2013-10-03 13:30:00,91.61,91.61,91.58,91.59,10300.0,49.3712,49.3712,49.355,49.3604,10300.0
2013-10-03 13:35:00,91.59,91.59,91.55,91.56,46500.0,49.3604,49.3604,49.3389,49.3443,46500.0
2013-10-03 13:40:00,91.56,91.6,91.55,91.59,10700.0,49.3443,49.3658,49.3389,49.3604,10700.0
2013-10-03 13:45:00,91.59,91.61,91.59,91.61,6600.0,49.3604,49.3712,49.3604,49.3712,6600.0
2013-10-03 13:50:00,91.6,91.61,91.6,91.61,5300.0,49.3658,49.3712,49.3658,49.3712,5300.0
2013-10-03 13:55:00,91.61,91.62,91.6,91.61,29700.0,49.3712,49.3766,49.3658,49.3712,29700.0
2013-10-03 14:00:00,91.61,91.61,91.6,91.61,5700.0,49.3712,49.3712,49.3658,49.3712,5700.0
2013-10-03 14:05:00,91.61,91.61,91.56,91.56,14400.0,49.3712,49.3712,49.3443,49.3443,14400.0
2013-10-03 14:10:00,91.56,91.57,91.52,91.53,26400.0,49.3443,49.3497,49.3227,49.3281,26400.0
2013-10-03 14:15:00,91.52,91.55,91.52,91.53,13100.0,49.3227,49.3389,49.3227,49.3281,13100.0
2013-10-03 14:20:00,91.52,91.53,91.46,91.47,20300.0,49.3227,49.3281,49.2904,49.2958,20300.0
2013-10-03 14:25:00,91.46,91.55,91.46,91.55,18400.0,49.2904,49.3389,49.2904,49.3389,18400.0
2013-10-03 14:30:00,91.56,91.56,91.5,91.5,18700.0,49.3443,49.3443,49.3119,49.3119,18700.0
2013-10-03 14:35:00,91.51,91.52,91.51,91.51,7700.0,49.3173,49.3227,49.3173,49.3173,7700.0
2013-10-03 14:40:00,91.52,91.61,91.51,91.6,37100.0,49.3227,49.3712,49.3173,49.3658,37100.0
2013-10-03 14:45:00,91.6,91.61,91.6,91.6,7700.0,49.3658,49.3712,49.3658,49.3658,7700.0
2013-10-03 14:50:00,91.6,91.61,91.59,91.59,16800.0,49.3658,49.3712,49.3604,49.3604,16800.0
2013-10-03 14:55:00,91.59,91.64,91.59,91.63,52100.0,49.3604,49.3874,49.3604,49.382,52100.0
2013-10-03 15:00:00,91.63,91.63,91.59,91.63,18500.0,49.382,49.382,49.3604,49.382,18500.0
2013-10-03 15:05:00,91.62,91.67,91.62,91.64,25900.0,49.3766,49.4035,49.3766,49.3874,25900.0
2013-10-03 15:10:00,91.63,91.65,91.63,91.64,13300.0,49.382,49.3928,49.382,49.3874,13300.0
2013-10-03 15:15:00,91.65,91.66,91.63,91.65,22200.0,49.3928,49.3982,49.382,49.3928,22200.0
2013-10-03 15:20:00,91.65,91.67,91.63,91.64,14900.0,49.3928,49.4035,49.382,49.3874,14900.0
2013-10-03 15:25:00,91.63,91.64,91.6,91.61,58700.0,49.382,49.3874,49.3658,49.3712,58700.0
2013-10-03 15:30:00,91.61,91.61,91.59,91.61,29000.0,49.3712,49.3712,49.3604,49.3712,29000.0
2013-10-03 15:35:00,91.61,91.61,91.59,91.6,23100.0,49.3712,49.3712,49.3604,49.3658,23100.0
2013-10-03 15:40:00,91.59,91.61,91.59,91.6,31100.0,49.3604,49.3712,49.3604,49.3658,31100.0
2013-10-03 15:45:00,91.6,91.6,91.52,91.56,232900.0,49.3658,49.3658,49.3227,49.3443,232900.0
2013-10-03 15:50:00,91.56,91.66,91.56,91.64,49400.0,49.3443,49.3982,49.3443,49.3874,49400.0
2013-10-03 15:55:00,91.64,91.66,91.6,91.63,126900.0,49.3874,49.3982,49.3658,49.382,126900.0
2013-10-04 09:30:00,91.6,91.7,91.54,91.55,19900.0,49.3658,49.4197,49.3335,49.3389,19900.0
2013-10-04 09:35:00,91.55,91.63,91.55,91.62,8000.0,49.3389,49.382,49.3389,49.3766,8000.0
2013-10-04 09:40:00,91.62,91.62,91.56,91.62,20100.0,49.3766,49.3766,49.3443,49.3766,20100.0
2013-10-04 09:45:00,91.61,91.66,91.58,91.66,13600.0,49.3712,49.3982,49.355,49.3982,13600.0
2013-10-04 09:50:00,91.65,91.67,91.64,91.65,30400.0,49.3928,49.4035,49.3874,49.3928,30400.0
2013-10-04 09:55:00,91.66,91.67,91.64,91.65,154800.0,49.3982,49.4035,49.3874,49.3928,154800.0
2013-10-04 10:00:00,91.65,91.65,91.6,91.61,11900.0,49.3928,49.3928,49.3658,49.3712,11900.0
2013-10-04 10:05:00,91.61,91.64,91.61,91.63,30800.0,49.3712,49.3874,49.3712,49.382,30800.0
2013-10-04 10:10:00,91.63,91.72,91.63,91.72,58900.0,49.382,49.4305,49.382,49.4305,58900.0
2013-10-04 10:15:00,91.73,91.74,91.71,91.72,14000.0,49.4359,49.4413,49.4251,49.4305,14000.0
2013-10-04 10:20:00,91.73,91.73,91.69,91.71,14300.0,49.4359,49.4359,49.4143,49.4251,14300.0
2013-10-04 10:25:00,91.7,91.72,91.69,91.7,10900.0,49.4197,49.4305,49.4143,49.4197,10900.0
2013-10-04 10:30:00,91.71,91.71,91.7,91.7,7800.0,49.4251,49.4251,49.4197,49.4197,7800.0
2013-10-04 10:35:00,91.7,91.78,91.7,91.75,32200.0,49.4197,49.4628,49.4197,49.4467,32200.0
2013-10-04 10:40:00,91.76,91.77,91.66,91.76,132800.0,49.452,49.4574,49.3982,49.452,132800.0
2013-10-04 10:45:00,91.76,91.78,91.73,91.74,10200.0,49.452,49.4628,49.4359,49.4413,10200.0
2013-10-04 10:50:00,91.73,91.73,91.72,91.72,3200.0,49.4359,49.4359,49.4305,49.4305,3200.0
2013-10-04 10:55:00,91.72,91.72,91.69,91.72,24500.0,49.4305,49.4305,49.4143,49.4305,24500.0
2013-10-04 11:00:00,91.72,91.72,91.69,91.69,18900.0,49.4305,49.4305,49.4143,49.4143,18900.0
2013-10-04 11:05:00,91.69,91.71,91.67,91.67,19800.0,49.4143,49.4251,49.4035,49.4035,19800.0
2013-10-04 11:10:00,91.67,91.7,91.67,91.7,23600.0,49.4035,49.4197,49.4035,49.4197,23600.0
2013-10-04 11:15:00,91.7,91.71,91.68,91.7,15800.0,49.4197,49.4251,49.4089,49.4197,15800.0
2013-10-04 11:20:00,91.71,91.73,91.7,91.73,19400.0,49.4251,49.4359,49.4197,49.4359,19400.0
2013-10-04 11:25:00,91.72,91.75,91.68,91.68,18700.0,49.4305,49.4467,49.4089,49.4089,18700.0
2013-10-04 11:30:00,91.68,91.69,91.67,91.67,6200.0,49.4089,49.4143,49.4035,49.4035,6200.0
2013-10-04 11:35:00,91.67,91.68,91.65,91.68,9500.0,49.4035,49.4089,49.3928,49.4089,9500.0
2013-10-04 11:40:00,91.67,91.69,91.67,91.67,6600.0,49.4035,49.4143,49.4035,49.4035,6600.0
2013-10-04 11:45:00,91.67,91.71,91.66,91.7,13300.0,49.4035,49.4251,49.3982,49.4197,13300.0
2013-10-04 11:50:00,91.71,91.74,91.7,91.7,22200.0,49.4251,49.4413,49.4197,49.4197,22200.0
2013-10-04 11:55:00,91.7,91.73,91.69,91.7,45800.0,49.4197,49.4359,49.4143,49.4197,45800.0
2013-10-04 12:00:00,91.7,91.71,91.69,91.71,21700.0,49.4197,49.4251,49.4143,49.4251,21700.0
2013-10-04 12:05:00,91.7,91.7,91.69,91.69,4900.0,49.4197,49.4197,49.4143,49.4143,4900.0
2013-10-04 12:10:00,91.69,91.7,91.68,91.68,7300.0,49.4143,49.4197,49.4089,49.4089,7300.0
2013-10-04 12:15:00,91.68,91.71,91.68,91.71,11300.0,49.4089,49.4251,49.4089,49.4251,11300.0
2013-10-04 12:20:00,91.71,91.75,91.7,91.73,32000.0,49.4251,49.4467,49.4197,49.4359,32000.0
2013-10-04 12:25:00,91.74,91.77,91.74,91.77,16800.0,49.4413,49.4574,49.4413,49.4574,16800.0
2013-10-04 12:30:00,91.77,91.77,91.75,91.76,32700.0,49.4574,49.4574,49.4467,49.452,32700.0
2013-10-04 12:35:00,91.76,91.77,91.75,91.76,13900.0,49.452,49.4574,49.4467,49.452,13900.0
2013-10-04 12:40:00,91.77,91.81,91.76,91.79,17700.0,49.4574,49.479,49.452,49.4682,17700.0
2013-10-04 12:45:00,91.79,91.79,91.76,91.77,16900.0,49.4682,49.4682,49.452,49.4574,16900.0
2013-10-04 12:50:00,91.77,91.78,91.75,91.76,12100.0,49.4574,49.4628,49.4467,49.452,12100.0
2013-10-04 12:55:00,91.75,91.76,91.75,91.75,7700.0,49.4467,49.452,49.4467,49.4467,7700.0
2013-10-04 13:00:00,91.75,91.76,91.74,91.74,7400.0,49.4467,49.452,49.4413,49.4413,7400.0
2013-10-04 13:05:00,91.74,91.77,91.74,91.77,18300.0,49.4413,49.4574,49.4413,49.4574,18300.0
2013-10-04 13:10:00,91.77,91.77,91.73,91.74,7600.0,49.4574,49.4574,49.4359,49.4413,7600.0
2013-10-04 13:15:00,91.74,91.74,91.71,91.72,11100.0,49.4413,49.4413,49.4251,49.4305,11100.0
2013-10-04 13:20:00,91.71,91.71,91.7,91.7,6000.0,49.4251,49.4251,49.4197,49.4197,6000.0
2013-10-04 13:25:00,91.7,91.71,91.7,91.71,8900.0,49.4197,49.4251,49.4197,49.4251,8900.0
2013-10-04 13:30:00,91.7,91.76,91.7,91.76,17500.0,49.4197,49.452,49.4197,49.452,17500.0
2013-10-04 13:35:00,91.78,91.79,91.77,91.79,7000.0,49.4628,49.4682,49.4574,49.4682,7000.0
2013-10-04 13:40:00,91.78,91.79,91.77,91.78,21000.0,49.4628,49.4682,49.4574,49.4628,21000.0
2013-10-04 13:45:00,91.77,91.78,91.75,91.76,4500.0,49.4574,49.4628,49.4467,49.452,4500.0
2013-10-04 13:50:00,91.76,91.76,91.75,91.75,8400.0,49.452,49.452,49.4467,49.4467,8400.0
2013-10-04 13:55:00,91.76,91.81,91.75,91.81,21400.0,49.452,49.479,49.4467,49.479,21400.0
2013-10-04 14:00:00,91.81,91.81,91.78,91.79,15700.0,49.479,49.479,49.4628,49.4682,15700.0
2013-10-04 14:05:00,91.79,91.82,91.79,91.82,15900.0,49.4682,49.4844,49.4682,49.4844,15900.0
2013-10-04 14:10:00,91.81,91.82,91.81,91.81,7400.0,49.479,49.4844,49.479,49.479,7400.0
2013-10-04 14:15:00,91.81,91.84,91.81,91.83,22500.0,49.479,49.4952,49.479,49.4898,22500.0
2013-10-04 14:20:00,91.82,91.83,91.81,91.81,24700.0,49.4844,49.4898,49.479,49.479,24700.0
2013-10-04 14:25:00,91.81,91.82,91.81,91.82,9300.0,49.479,49.4844,49.479,49.4844,9300.0
2013-10-04 14:30:00,91.81,91.84,91.81,91.83,31500.0,49.479,49.4952,49.479,49.4898,31500.0
2013-10-04 14:35:00,91.83,91.84,91.83,91.84,3000.0,49.4898,49.4952,49.4898,49.4952,3000.0
2013-10-04 14:40:00,91.84,91.87,91.83,91.86,121300.0,49.4952,49.5113,49.4898,49.5059,121300.0
2013-10-04 14:45:00,91.87,91.87,91.81,91.83,56200.0,49.5113,49.5113,49.479,49.4898,56200.0
2013-10-04 14:50:00,91.83,91.84,91.79,91.79,14200.0,49.4898,49.4952,49.4682,49.4682,14200.0
2013-10-04 14:55:00,91.79,91.79,91.77,91.78,21800.0,49.4682,49.4682,49.4574,49.4628,21800.0
2013-10-04 15:00:00,91.78,91.78,91.77,91.78,6400.0,49.4628,49.4628,49.4574,49.4628,6400.0
2013-10-04 15:05:00,91.77,91.78,91.74,91.75,30200.0,49.4574,49.4628,49.4413,49.4467,30200.0
2013-10-04 15:10:00,91.75,91.77,91.75,91.76,14100.0,49.4467,49.4574,49.4467,49.452,14100.0
2013-10-04 15:15:00,91.76,91.77,91.75,91.76,9600.0,49.452,49.4574,49.4467,49.452,9600.0
2013-10-04 15:20:00,91.75,91.76,91.73,91.73,15900.0,49.4467,49.452,49.4359,49.4359,15900.0
2013-10-04 15:25:00,91.74,91.74,91.73,91.73,9900.0,49.4413,49.4413,49.4359,49.4359,9900.0
2013-10-04 15:30:00,91.74,91.76,91.71,91.75,27000.0,49.4413,49.452,49.4251,49.4467,27000.0
2013-10-04 15:35:00,91.75,91.79,91.75,91.77,22000.0,49.4467,49.4682,49.4467,49.4574,22000.0
2013-10-04 15:40:00,91.78,91.78,91.66,91.67,137800.0,49.4628,49.4628,49.3982,49.4035,137800.0
2013-10-04 15:45:00,91.66,91.71,91.66,91.7,23600.0,49.3982,49.4251,49.3982,49.4197,23600.0
2013-10-04 15:50:00,91.71,91.71,91.7,91.7,39400.0,49.4251,49.4251,49.4197,49.4197,39400.0
2013-10-04 15:55:00,91.7,91.83,91.69,91.79,142600.0,49.4197,49.4898,49.4143,49.4682,142600.0
2013-10-07 09:30:00,91.46,91.76,91.46,91.65,37200.0,49.2904,49.452,49.2904,49.3928,37200.0
2013-10-07 09:35:00,91.65,91.65,91.55,91.56,322300.0,49.3928,49.3928,49.3389,49.3443,322300.0
2013-10-07 09:40:00,91.56,91.56,91.5,91.55,254500.0,49.3443,49.3443,49.3119,49.3389,254500.0
2013-10-07 09:45:00,91.57,91.59,91.55,91.59,4900.0,49.3497,49.3604,49.3389,49.3604,4900.0
2013-10-07 09:50:00,91.59,91.66,91.59,91.62,15600.0,49.3604,49.3982,49.3604,49.3766,15600.0
2013-10-07 09:55:00,91.62,91.63,91.57,91.63,26400.0,49.3766,49.382,49.3497,49.382,26400.0
2013-10-07 10:00:00,91.62,91.63,91.61,91.62,24400.0,49.3766,49.382,49.3712,49.3766,24400.0
2013-10-07 10:05:00,91.62,91.64,91.6,91.64,6400.0,49.3766,49.3874,49.3658,49.3874,6400.0
2013-10-07 10:10:00,91.63,91.64,91.62,91.63,39400.0,49.382,49.3874,49.3766,49.382,39400.0
2013-10-07 10:15:00,91.63,91.65,91.62,91.62,31700.0,49.382,49.3928,49.3766,49.3766,31700.0
2013-10-07 10:20:00,91.62,91.65,91.61,91.63,38500.0,49.3766,49.3928,49.3712,49.382,38500.0
2013-10-07 10:25:00,91.63,91.64,91.6,91.61,151800.0,49.382,49.3874,49.3658,49.3712,151800.0
2013-10-07 10:30:00,91.62,91.62,91.61,91.62,43400.0,49.3766,49.3766,49.3712,49.3766,43400.0
2013-10-07 10:35:00,91.62,91.62,91.6,91.6,3600.0,49.3766,49.3766,49.3658,49.3658,3600.0
2013-10-07 10:40:00,91.6,91.61,91.59,91.6,41000.0,49.3658,49.3712,49.3604,49.3658,41000.0
2013-10-07 10:45:00,91.59,91.6,91.59,91.6,51200.0,49.3604,49.3658,49.3604,49.3658,51200.0
2013-10-07 10:50:00,91.59,91.61,91.59,91.6,33100.0,49.3604,49.3712,49.3604,49.3658,33100.0
2013-10-07 10:55:00,91.6,91.6,91.59,91.6,3400.0,49.3658,49.3658,49.3604,49.3658,3400.0
2013-10-07 11:00:00,91.6,91.6,91.58,91.58,19600.0,49.3658,49.3658,49.355,49.355,19600.0
2013-10-07 11:05:00,91.58,91.6,91.58,91.58,39700.0,49.355,49.3658,49.355,49.355,39700.0
2013-10-07 11:10:00,91.58,91.58,91.57,91.58,11400.0,49.355,49.355,49.3497,49.355,11400.0
2013-10-07 11:15:00,91.59,91.59,91.58,91.59,24200.0,49.3604,49.3604,49.355,49.3604,24200.0
2013-10-07 11:20:00,91.59,91.59,91.57,91.59,50500.0,49.3604,49.3604,49.3497,49.3604,50500.0
2013-10-07 11:25:00,91.58,91.59,91.58,91.59,1300.0,49.355,49.3604,49.355,49.3604,1300.0
2013-10-07 11:30:00,91.59,91.61,91.58,91.61,3800.0,49.3604,49.3712,49.355,49.3712,3800.0
2013-10-07 11:35:00,91.61,91.63,91.59,91.59,10500.0,49.3712,49.382,49.3604,49.3604,10500.0
2013-10-07 11:40:00,91.59,91.6,91.59,91.6,3000.0,49.3604,49.3658,49.3604,49.3658,3000.0
2013-10-07 11:45:00,91.6,91.61,91.59,91.61,3300.0,49.3658,49.3712,49.3604,49.3712,3300.0
2013-10-07 11:50:00,91.62,91.63,91.6,91.61,11100.0,49.3766,49.382,49.3658,49.3712,11100.0
2013-10-07 11:55:00,91.61,91.61,91.6,91.61,7000.0,49.3712,49.3712,49.3658,49.3712,7000.0
2013-10-07 12:00:00,91.6,91.6,91.58,91.59,1900.0,49.3658,49.3658,49.355,49.3604,1900.0
2013-10-07 12:05:00,91.58,91.61,91.58,91.6,1800.0,49.355,49.3712,49.355,49.3658,1800.0
2013-10-07 12:10:00,91.6,91.6,91.58,91.58,13400.0,49.3658,49.3658,49.355,49.355,13400.0
2013-10-07 12:15:00,91.58,91.6,91.58,91.6,20000.0,49.355,49.3658,49.355,49.3658,20000.0
2013-10-07 12:20:00,91.6,91.6,91.58,91.6,7700.0,49.3658,49.3658,49.355,49.3658,7700.0
2013-10-07 12:25:00,91.59,91.61,91.58,91.59,37700.0,49.3604,49.3712,49.355,49.3604,37700.0
2013-10-07 12:30:00,91.58,91.59,91.57,91.59,27700.0,49.355,49.3604,49.3497,49.3604,27700.0
2013-10-07 12:35:00,91.59,91.59,91.59,91.59,1000.0,49.3604,49.3604,49.3604,49.3604,1000.0
2013-10-07 12:40:00,91.59,91.6,91.59,91.6,4900.0,49.3604,49.3658,49.3604,49.3658,4900.0
2013-10-07 12:45:00,91.61,91.62,91.61,91.62,1400.0,49.3712,49.3766,49.3712,49.3766,1400.0
2013-10-07 12:50:00,91.62,91.63,91.61,91.63,55100.0,49.3766,49.382,49.3712,49.382,55100.0
2013-10-07 12:55:00,91.63,91.63,91.6,91.61,6400.0,49.382,49.382,49.3658,49.3712,6400.0
2013-10-07 13:00:00,91.61,91.62,91.61,91.62,5000.0,49.3712,49.3766,49.3712,49.3766,5000.0
2013-10-07 13:05:00,91.61,91.61,91.6,91.61,7100.0,49.3712,49.3712,49.3658,49.3712,7100.0
2013-10-07 13:10:00,91.61,91.64,91.61,91.63,9400.0,49.3712,49.3874,49.3712,49.382,9400.0
2013-10-07 13:15:00,91.64,91.65,91.63,91.65,5700.0,49.3874,49.3928,49.382,49.3928,5700.0
2013-10-07 13:20:00,91.65,91.66,91.64,91.64,34000.0,49.3928,49.3982,49.3874,49.3874,34000.0
2013-10-07 13:25:00,91.64,91.64,91.62,91.63,3600.0,49.3874,49.3874,49.3766,49.382,3600.0
2013-10-07 13:30:00,91.63,91.64,91.62,91.64,4500.0,49.382,49.3874,49.3766,49.3874,4500.0
2013-10-07 13:35:00,91.63,91.65,91.63,91.64,6200.0,49.382,49.3928,49.382,49.3874,6200.0
2013-10-07 13:40:00,91.64,91.64,91.63,91.63,5600.0,49.3874,49.3874,49.382,49.382,5600.0
2013-10-07 13:45:00,91.64,91.64,91.63,91.64,6700.0,49.3874,49.3874,49.382,49.3874,6700.0
2013-10-07 13:50:00,91.63,91.64,91.63,91.63,2800.0,49.382,49.3874,49.382,49.382,2800.0
2013-10-07 13:55:00,91.63,91.65,91.63,91.65,3300.0,49.382,49.3928,49.382,49.3928,3300.0
2013-10-07 14:00:00,91.65,91.65,91.62,91.63,51000.0,49.3928,49.3928,49.3766,49.382,51000.0
2013-10-07 14:05:00,91.64,91.64,91.61,91.63,12900.0,49.3874,49.3874,49.3712,49.382,12900.0
2013-10-07 14:10:00,91.63,91.63,91.62,91.62,10500.0,49.382,49.382,49.3766,49.3766,10500.0
2013-10-07 14:15:00,91.62,91.62,91.59,91.61,6500.0,49.3766,49.3766,49.3604,49.3712,6500.0
2013-10-07 14:20:00,91.62,91.62,91.6,91.61,2700.0,49.3766,49.3766,49.3658,49.3712,2700.0
2013-10-07 14:25:00,91.61,91.62,91.59,91.62,6100.0,49.3712,49.3766,49.3604,49.3766,6100.0
2013-10-07 14:30:00,91.62,91.63,91.6,91.63,13400.0,49.3766,49.382,49.3658,49.382,13400.0
2013-10-07 14:35:00,91.63,91.63,91.61,91.62,19000.0,49.382,49.382,49.3712,49.3766,19000.0
2013-10-07 14:40:00,91.61,91.62,91.59,91.6,15700.0,49.3712,49.3766,49.3604,49.3658,15700.0
2013-10-07 14:45:00,91.61,91.62,91.6,91.62,5200.0,49.3712,49.3766,49.3658,49.3766,5200.0
2013-10-07 14:50:00,91.62,91.62,91.61,91.62,1700.0,49.3766,49.3766,49.3712,49.3766,1700.0
2013-10-07 14:55:00,91.61,91.62,91.6,91.61,7800.0,49.3712,49.3766,49.3658,49.3712,7800.0
2013-10-07 15:00:00,91.6,91.62,91.6,91.61,5400.0,49.3658,49.3766,49.3658,49.3712,5400.0
2013-10-07 15:05:00,91.61,91.62,91.6,91.6,6700.0,49.3712,49.3766,49.3658,49.3658,6700.0
2013-10-07 15:10:00,91.61,91.62,91.61,91.61,11200.0,49.3712,49.3766,49.3712,49.3712,11200.0
2013-10-07 15:15:00,91.61,91.62,91.61,91.62,3700.0,49.3712,49.3766,49.3712,49.3766,3700.0
2013-10-07 15:20:00,91.62,91.62,91.6,91.6,31200.0,49.3766,49.3766,49.3658,49.3658,31200.0
2013-10-07 15:25:00,91.61,91.62,91.59,91.6,21500.0,49.3712,49.3766,49.3604,49.3658,21500.0
2013-10-07 15:30:00,91.6,91.61,91.59,91.59,10600.0,49.3658,49.3712,49.3604,49.3604,10600.0
2013-10-07 15:35:00,91.59,91.6,91.58,91.59,19700.0,49.3604,49.3658,49.355,49.3604,19700.0
2013-10-07 15:40:00,91.59,91.59,91.56,91.57,36400.0,49.3604,49.3604,49.3443,49.3497,36400.0
2013-10-07 15:45:00,91.56,91.57,91.53,91.55,49800.0,49.3443,49.3497,49.3281,49.3389,49800.0
2013-10-07 15:50:00,91.55,91.55,91.5,91.55,41800.0,49.3389,49.3389,49.3119,49.3389,41800.0
2013-10-07 15:55:00,91.54,91.57,91.52,91.55,83800.0,49.3335,49.3497,49.3227,49.3389,83800.0
2013-10-08 09:30:00,91.75,91.86,91.71,91.72,45600.0,49.4467,49.5059,49.4251,49.4305,45600.0
2013-10-08 09:35:00,91.73,91.74,91.66,91.66,53200.0,49.4359,49.4413,49.3982,49.3982,53200.0
2013-10-08 09:40:00,91.66,91.74,91.66,91.74,20500.0,49.3982,49.4413,49.3982,49.4413,20500.0
2013-10-08 09:45:00,91.73,91.77,91.72,91.73,8800.0,49.4359,49.4574,49.4305,49.4359,8800.0
2013-10-08 09:50:00,91.72,91.72,91.66,91.69,24700.0,49.4305,49.4305,49.3982,49.4143,24700.0
2013-10-08 09:55:00,91.7,91.76,91.7,91.74,23400.0,49.4197,49.452,49.4197,49.4413,23400.0
2013-10-08 10:00:00,91.74,91.76,91.67,91.68,23500.0,49.4413,49.452,49.4035,49.4089,23500.0
2013-10-08 10:05:00,91.69,91.71,91.65,91.65,12000.0,49.4143,49.4251,49.3928,49.3928,12000.0
2013-10-08 10:10:00,91.64,91.7,91.6,91.61,155200.0,49.3874,49.4197,49.3658,49.3712,155200.0
2013-10-08 10:15:00,91.62,91.62,91.6,91.6,74100.0,49.3766,49.3766,49.3658,49.3658,74100.0
2013-10-08 10:20:00,91.6,91.65,91.59,91.62,24900.0,49.3658,49.3928,49.3604,49.3766,24900.0
2013-10-08 10:25:00,91.62,91.66,91.61,91.65,8000.0,49.3766,49.3982,49.3712,49.3928,8000.0
2013-10-08 10:30:00,91.65,91.66,91.62,91.64,8800.0,49.3928,49.3982,49.3766,49.3874,8800.0
2013-10-08 10:35:00,91.63,91.68,91.63,91.64,23700.0,49.382,49.4089,49.382,49.3874,23700.0
2013-10-08 10:40:00,91.63,91.63,91.61,91.61,12800.0,49.382,49.382,49.3712,49.3712,12800.0
2013-10-08 10:45:00,91.61,91.63,91.6,91.6,32500.0,49.3712,49.382,49.3658,49.3658,32500.0
2013-10-08 10:50:00,91.6,91.62,91.6,91.61,48200.0,49.3658,49.3766,49.3658,49.3712,48200.0
2013-10-08 10:55:00,91.62,91.62,91.59,91.59,18600.0,49.3766,49.3766,49.3604,49.3604,18600.0
2013-10-08 11:00:00,91.59,91.6,91.55,91.55,81500.0,49.3604,49.3658,49.3389,49.3389,81500.0
2013-10-08 11:05:00,91.55,91.61,91.55,91.6,40700.0,49.3389,49.3712,49.3389,49.3658,40700.0
2013-10-08 11:10:00,91.6,91.61,91.59,91.6,14000.0,49.3658,49.3712,49.3604,49.3658,14000.0
2013-10-08 11:15:00,91.61,91.62,91.56,91.57,40800.0,49.3712,49.3766,49.3443,49.3497,40800.0
2013-10-08 11:20:00,91.57,91.62,91.57,91.61,24300.0,49.3497,49.3766,49.3497,49.3712,24300.0
2013-10-08 11:25:00,91.62,91.65,91.62,91.64,17400.0,49.3766,49.3928,49.3766,49.3874,17400.0
2013-10-08 11:30:00,91.64,91.64,91.56,91.57,36000.0,49.3874,49.3874,49.3443,49.3497,36000.0
2013-10-08 11:35:00,91.57,91.59,91.56,91.57,75000.0,49.3497,49.3604,49.3443,49.3497,75000.0
2013-10-08 11:40:00,91.56,91.57,91.55,91.56,28200.0,49.3443,49.3497,49.3389,49.3443,28200.0
2013-10-08 11:45:00,91.55,91.56,91.54,91.55,48000.0,49.3389,49.3443,49.3335,49.3389,48000.0
2013-10-08 11:50:00,91.55,91.58,91.54,91.56,53000.0,49.3389,49.355,49.3335,49.3443,53000.0
2013-10-08 11:55:00,91.57,91.59,91.57,91.58,28100.0,49.3497,49.3604,49.3497,49.355,28100.0
2013-10-08 12:00:00,91.58,91.59,91.58,91.59,9400.0,49.355,49.3604,49.355,49.3604,9400.0
2013-10-08 12:05:00,91.58,91.58,91.57,91.58,17300.0,49.355,49.355,49.3497,49.355,17300.0
2013-10-08 12:10:00,91.59,91.6,91.57,91.58,12700.0,49.3604,49.3658,49.3497,49.355,12700.0
2013-10-08 12:15:00,91.59,91.59,91.56,91.56,27300.0,49.3604,49.3604,49.3443,49.3443,27300.0
2013-10-08 12:20:00,91.57,91.57,91.55,91.55,11700.0,49.3497,49.3497,49.3389,49.3389,11700.0
2013-10-08 12:25:00,91.55,91.56,91.54,91.56,7300.0,49.3389,49.3443,49.3335,49.3443,7300.0
2013-10-08 12:30:00,91.56,91.56,91.52,91.53,19100.0,49.3443,49.3443,49.3227,49.3281,19100.0
2013-10-08 12:35:00,91.53,91.56,91.53,91.55,7200.0,49.3281,49.3443,49.3281,49.3389,7200.0
2013-10-08 12:40:00,91.54,91.58,91.54,91.58,7800.0,49.3335,49.355,49.3335,49.355,7800.0
2013-10-08 12:45:00,91.59,91.62,91.58,91.61,40300.0,49.3604,49.3766,49.355,49.3712,40300.0
2013-10-08 12:50:00,91.61,91.62,91.59,91.59,52000.0,49.3712,49.3766,49.3604,49.3604,52000.0
2013-10-08 12:55:00,91.59,91.61,91.59,91.6,6900.0,49.3604,49.3712,49.3604,49.3658,6900.0
2013-10-08 13:00:00,91.61,91.63,91.6,91.62,18000.0,49.3712,49.382,49.3658,49.3766,18000.0
2013-10-08 13:05:00,91.59,91.59,91.56,91.57,6900.0,49.3604,49.3604,49.3443,49.3497,6900.0
2013-10-08 13:10:00,91.56,91.61,91.56,91.61,28100.0,49.3443,49.3712,49.3443,49.3712,28100.0
2013-10-08 13:15:00,91.6,91.6,91.56,91.57,11000.0,49.3658,49.3658,49.3443,49.3497,11000.0
2013-10-08 13:20:00,91.57,91.59,91.57,91.58,10900.0,49.3497,49.3604,49.3497,49.355,10900.0
2013-10-08 13:25:00,91.57,91.59,91.57,91.59,108300.0,49.3497,49.3604,49.3497,49.3604,108300.0
2013-10-08 13:30:00,91.59,91.61,91.58,91.58,22300.0,49.3604,49.3712,49.355,49.355,22300.0
2013-10-08 13:35:00,91.58,91.59,91.56,91.58,19000.0,49.355,49.3604,49.3443,49.355,19000.0
2013-10-08 13:40:00,91.57,91.58,91.56,91.56,6700.0,49.3497,49.355,49.3443,49.3443,6700.0
2013-10-08 13:45:00,91.57,91.57,91.54,91.55,21500.0,49.3497,49.3497,49.3335,49.3389,21500.0
2013-10-08 13:50:00,91.56,91.56,91.54,91.55,18400.0,49.3443,49.3443,49.3335,49.3389,18400.0
2013-10-08 13:55:00,91.56,91.57,91.54,91.57,24500.0,49.3443,49.3497,49.3335,49.3497,24500.0
2013-10-08 14:00:00,91.56,91.57,91.55,91.56,14300.0,49.3443,49.3497,49.3389,49.3443,14300.0
2013-10-08 14:05:00,91.56,91.56,91.54,91.55,16100.0,49.3443,49.3443,49.3335,49.3389,16100.0
2013-10-08 14:10:00,91.54,91.57,91.54,91.55,15800.0,49.3335,49.3497,49.3335,49.3389,15800.0
2013-10-08 14:15:00,91.55,91.57,91.54,91.55,28600.0,49.3389,49.3497,49.3335,49.3389,28600.0
2013-10-08 14:20:00,91.55,91.6,91.54,91.59,38900.0,49.3389,49.3658,49.3335,49.3604,38900.0
2013-10-08 14:25:00,91.58,91.59,91.56,91.57,48100.0,49.355,49.3604,49.3443,49.3497,48100.0
2013-10-08 14:30:00,91.57,91.57,91.55,91.55,18500.0,49.3497,49.3497,49.3389,49.3389,18500.0
2013-10-08 14:35:00,91.55,91.56,91.54,91.55,31800.0,49.3389,49.3443,49.3335,49.3389,31800.0
2013-10-08 14:40:00,91.55,91.56,91.55,91.56,57000.0,49.3389,49.3443,49.3389,49.3443,57000.0
2013-10-08 14:45:00,91.56,91.57,91.54,91.55,31900.0,49.3443,49.3497,49.3335,49.3389,31900.0
2013-10-08 14:50:00,91.55,91.55,91.54,91.55,21900.0,49.3389,49.3389,49.3335,49.3389,21900.0
2013-10-08 14:55:00,91.55,91.56,91.54,91.55,19700.0,49.3389,49.3443,49.3335,49.3389,19700.0
2013-10-08 15:00:00,91.56,91.57,91.54,91.55,62500.0,49.3443,49.3497,49.3335,49.3389,62500.0
2013-10-08 15:05:00,91.55,91.55,91.54,91.54,15600.0,49.3389,49.3389,49.3335,49.3335,15600.0
2013-10-08 15:10:00,91.54,91.55,91.54,91.54,17700.0,49.3335,49.3389,49.3335,49.3335,17700.0
2013-10-08 15:15:00,91.54,91.56,91.53,91.55,58300.0,49.3335,49.3443,49.3281,49.3389,58300.0
2013-10-08 15:20:00,91.55,91.6,91.55,91.59,45100.0,49.3389,49.3658,49.3389,49.3604,45100.0
2013-10-08 15:25:00,91.6,91.6,91.56,91.56,16200.0,49.3658,49.3658,49.3443,49.3443,16200.0
2013-10-08 15:30:00,91.56,91.61,91.56,91.56,50500.0,49.3443,49.3712,49.3443,49.3443,50500.0
2013-10-08 15:35:00,91.56,91.56,91.54,91.54,49300.0,49.3443,49.3443,49.3335,49.3335,49300.0
2013-10-08 15:40:00,91.54,91.58,91.53,91.54,61200.0,49.3335,49.355,49.3281,49.3335,61200.0
2013-10-08 15:45:00,91.54,91.54,91.51,91.52,51000.0,49.3335,49.3335,49.3173,49.3227,51000.0
2013-10-08 15:50:00,91.52,91.55,91.51,91.51,57800.0,49.3227,49.3389,49.3173,49.3173,57800.0
2013-10-08 15:55:00,91.51,91.53,91.49,91.5,260500.0,49.3173,49.3281,49.3065,49.3119,260500.0
2013-10-09 09:30:00,91.78,91.78,91.67,91.7,77200.0,49.4628,49.4628,49.4035,49.4197,77200.0
2013-10-09 09:35:00,91.69,91.74,91.68,91.73,40600.0,49.4143,49.4413,49.4089,49.4359,40600.0
2013-10-09 09:40:00,91.73,91.73,91.66,91.66,12100.0,49.4359,49.4359,49.3982,49.3982,12100.0
2013-10-09 09:45:00,91.66,91.66,91.6,91.63,48800.0,49.3982,49.3982,49.3658,49.382,48800.0
2013-10-09 09:50:00,91.62,91.64,91.62,91.64,22100.0,49.3766,49.3874,49.3766,49.3874,22100.0
2013-10-09 09:55:00,91.64,91.64,91.63,91.63,36500.0,49.3874,49.3874,49.382,49.382,36500.0
2013-10-09 10:00:00,91.63,91.64,91.61,91.62,28700.0,49.382,49.3874,49.3712,49.3766,28700.0
2013-10-09 10:05:00,91.64,91.67,91.6,91.62,83400.0,49.3874,49.4035,49.3658,49.3766,83400.0
2013-10-09 10:10:00,91.61,91.63,91.6,91.62,11000.0,49.3712,49.382,49.3658,49.3766,11000.0
2013-10-09 10:15:00,91.64,91.66,91.61,91.63,19100.0,49.3874,49.3982,49.3712,49.382,19100.0
2013-10-09 10:20:00,91.63,91.68,91.63,91.65,50000.0,49.382,49.4089,49.382,49.3928,50000.0
2013-10-09 10:25:00,91.64,91.65,91.6,91.61,78800.0,49.3874,49.3928,49.3658,49.3712,78800.0
2013-10-09 10:30:00,91.61,91.63,91.6,91.6,37000.0,49.3712,49.382,49.3658,49.3658,37000.0
2013-10-09 10:35:00,91.6,91.61,91.58,91.61,335700.0,49.3658,49.3712,49.355,49.3712,335700.0
2013-10-09 10:40:00,91.61,91.61,91.59,91.6,34100.0,49.3712,49.3712,49.3604,49.3658,34100.0
2013-10-09 10:45:00,91.6,91.6,91.56,91.6,20300.0,49.3658,49.3658,49.3443,49.3658,20300.0
2013-10-09 10:50:00,91.6,91.6,91.55,91.56,20100.0,49.3658,49.3658,49.3389,49.3443,20100.0
2013-10-09 10:55:00,91.56,91.58,91.53,91.53,54800.0,49.3443,49.355,49.3281,49.3281,54800.0
2013-10-09 11:00:00,91.53,91.59,91.52,91.57,22300.0,49.3281,49.3604,49.3227,49.3497,22300.0
2013-10-09 11:05:00,91.56,91.57,91.54,91.54,13200.0,49.3443,49.3497,49.3335,49.3335,13200.0
2013-10-09 11:10:00,91.54,91.59,91.52,91.59,12700.0,49.3335,49.3604,49.3227,49.3604,12700.0
2013-10-09 11:15:00,91.58,91.6,91.55,91.56,36500.0,49.355,49.3658,49.3389,49.3443,36500.0
2013-10-09 11:20:00,91.55,91.57,91.52,91.52,130400.0,49.3389,49.3497,49.3227,49.3227,130400.0
2013-10-09 11:25:00,91.52,91.53,91.51,91.53,31600.0,49.3227,49.3281,49.3173,49.3281,31600.0
2013-10-09 11:30:00,91.54,91.6,91.53,91.6,21600.0,49.3335,49.3658,49.3281,49.3658,21600.0
2013-10-09 11:35:00,91.6,91.6,91.55,91.55,50900.0,49.3658,49.3658,49.3389,49.3389,50900.0
2013-10-09 11:40:00,91.55,91.55,91.54,91.54,11500.0,49.3389,49.3389,49.3335,49.3335,11500.0
2013-10-09 11:45:00,91.55,91.6,91.54,91.59,49000.0,49.3389,49.3658,49.3335,49.3604,49000.0
2013-10-09 11:50:00,91.59,91.6,91.58,91.59,30200.0,49.3604,49.3658,49.355,49.3604,30200.0
2013-10-09 11:55:00,91.59,91.6,91.57,91.6,36100.0,49.3604,49.3658,49.3497,49.3658,36100.0
2013-10-09 12:00:00,91.6,91.64,91.59,91.63,71500.0,49.3658,49.3874,49.3604,49.382,71500.0
2013-10-09 12:05:00,91.63,91.64,91.61,91.62,52000.0,49.382,49.3874,49.3712,49.3766,52000.0
2013-10-09 12:10:00,91.62,91.63,91.61,91.62,17600.0,49.3766,49.382,49.3712,49.3766,17600.0
2013-10-09 12:15:00,91.62,91.65,91.62,91.64,42400.0,49.3766,49.3928,49.3766,49.3874,42400.0
2013-10-09 12:20:00,91.64,91.64,91.6,91.6,45200.0,49.3874,49.3874,49.3658,49.3658,45200.0
2013-10-09 12:25:00,91.6,91.6,91.57,91.57,37400.0,49.3658,49.3658,49.3497,49.3497,37400.0
2013-10-09 12:30:00,91.57,91.6,91.56,91.59,12500.0,49.3497,49.3658,49.3443,49.3604,12500.0
2013-10-09 12:35:00,91.6,91.6,91.59,91.6,3700.0,49.3658,49.3658,49.3604,49.3658,3700.0
2013-10-09 12:40:00,91.6,91.62,91.58,91.59,10900.0,49.3658,49.3766,49.355,49.3604,10900.0
2013-10-09 12:45:00,91.58,91.6,91.58,91.58,11600.0,49.355,49.3658,49.355,49.355,11600.0
2013-10-09 12:50:00,91.59,91.61,91.58,91.61,9900.0,49.3604,49.3712,49.355,49.3712,9900.0
2013-10-09 12:55:00,91.61,91.62,91.6,91.6,8000.0,49.3712,49.3766,49.3658,49.3658,8000.0
2013-10-09 13:00:00,91.6,91.65,91.6,91.62,23500.0,49.3658,49.3928,49.3658,49.3766,23500.0
2013-10-09 13:05:00,91.62,91.63,91.61,91.61,16400.0,49.3766,49.382,49.3712,49.3712,16400.0
2013-10-09 13:10:00,91.61,91.68,91.61,91.68,41900.0,49.3712,49.4089,49.3712,49.4089,41900.0
2013-10-09 13:15:00,91.67,91.67,91.63,91.63,28900.0,49.4035,49.4035,49.382,49.382,28900.0
2013-10-09 13:20:00,91.63,91.66,91.62,91.65,50300.0,49.382,49.3982,49.3766,49.3928,50300.0
2013-10-09 13:25:00,91.65,91.69,91.65,91.65,28200.0,49.3928,49.4143,49.3928,49.3928,28200.0
2013-10-09 13:30:00,91.65,91.66,91.63,91.64,23400.0,49.3928,49.3982,49.382,49.3874,23400.0
2013-10-09 13:35:00,91.64,91.64,91.61,91.61,7300.0,49.3874,49.3874,49.3712,49.3712,7300.0
2013-10-09 13:40:00,91.61,91.66,91.61,91.63,26700.0,49.3712,49.3982,49.3712,49.382,26700.0
2013-10-09 13:45:00,91.63,91.65,91.62,91.63,21300.0,49.382,49.3928,49.3766,49.382,21300.0
2013-10-09 13:50:00,91.64,91.66,91.63,91.66,19800.0,49.3874,49.3982,49.382,49.3982,19800.0
2013-10-09 13:55:00,91.65,91.66,91.64,91.64,26300.0,49.3928,49.3982,49.3874,49.3874,26300.0
2013-10-09 14:00:00,91.63,91.65,91.57,91.64,25800.0,49.382,49.3928,49.3497,49.3874,25800.0
2013-10-09 14:05:00,91.64,91.65,91.61,91.64,9700.0,49.3874,49.3928,49.3712,49.3874,9700.0
2013-10-09 14:10:00,91.62,91.65,91.6,91.64,25800.0,49.3766,49.3928,49.3658,49.3874,25800.0
2013-10-09 14:15:00,91.63,91.65,91.63,91.63,10700.0,49.382,49.3928,49.382,49.382,10700.0
2013-10-09 14:20:00,91.62,91.69,91.62,91.65,36500.0,49.3766,49.4143,49.3766,49.3928,36500.0
2013-10-09 14:25:00,91.66,91.68,91.64,91.68,18800.0,49.3982,49.4089,49.3874,49.4089,18800.0
2013-10-09 14:30:00,91.69,91.72,91.68,91.72,19600.0,49.4143,49.4305,49.4089,49.4305,19600.0
2013-10-09 14:35:00,91.7,91.71,91.67,91.69,10600.0,49.4197,49.4251,49.4035,49.4143,10600.0
2013-10-09 14:40:00,91.69,91.7,91.68,91.7,2900.0,49.4143,49.4197,49.4089,49.4197,2900.0
2013-10-09 14:45:00,91.7,91.71,91.69,91.71,8600.0,49.4197,49.4251,49.4143,49.4251,8600.0
2013-10-09 14:50:00,91.71,91.73,91.7,91.72,17100.0,49.4251,49.4359,49.4197,49.4305,17100.0
2013-10-09 14:55:00,91.71,91.77,91.71,91.76,6900.0,49.4251,49.4574,49.4251,49.452,6900.0
2013-10-09 15:00:00,91.76,91.76,91.73,91.74,11200.0,49.452,49.452,49.4359,49.4413,11200.0
2013-10-09 15:05:00,91.74,91.74,91.7,91.73,27600.0,49.4413,49.4413,49.4197,49.4359,27600.0
2013-10-09 15:10:00,91.72,91.73,91.71,91.71,29600.0,49.4305,49.4359,49.4251,49.4251,29600.0
2013-10-09 15:15:00,91.72,91.72,91.69,91.69,46200.0,49.4305,49.4305,49.4143,49.4143,46200.0
2013-10-09 15:20:00,91.69,91.7,91.68,91.69,6800.0,49.4143,49.4197,49.4089,49.4143,6800.0
2013-10-09 15:25:00,91.7,91.71,91.69,91.7,7800.0,49.4197,49.4251,49.4143,49.4197,7800.0
2013-10-09 15:30:00,91.71,91.73,91.71,91.71,17400.0,49.4251,49.4359,49.4251,49.4251,17400.0
2013-10-09 15:35:00,91.71,91.72,91.69,91.7,6100.0,49.4251,49.4305,49.4143,49.4197,6100.0
2013-10-09 15:40:00,91.7,91.7,91.66,91.67,32000.0,49.4197,49.4197,49.3982,49.4035,32000.0
2013-10-09 15:45:00,91.67,91.67,91.56,91.56,52100.0,49.4035,49.4035,49.3443,49.3443,52100.0
2013-10-09 15:50:00,91.56,91.6,91.55,91.59,89000.0,49.3443,49.3658,49.3389,49.3604,89000.0
2013-10-09 15:55:00,91.59,91.62,91.58,91.61,135600.0,49.3604,49.3766,49.355,49.3712,135600.0
2013-10-10 09:30:00,91.82,91.99,91.82,91.99,75200.0,49.4844,49.576,49.4844,49.576,75200.0
2013-10-10 09:35:00,91.96,92.02,91.96,91.98,66400.0,49.5598,49.5922,49.5598,49.5706,66400.0
2013-10-10 09:40:00,91.98,92.0,91.94,91.96,44900.0,49.5706,49.5814,49.5491,49.5598,44900.0
2013-10-10 09:45:00,91.96,91.97,91.88,91.88,24700.0,49.5598,49.5652,49.5167,49.5167,24700.0
2013-10-10 09:50:00,91.87,91.91,91.84,91.86,35000.0,49.5113,49.5329,49.4952,49.5059,35000.0
2013-10-10 09:55:00,91.86,91.91,91.86,91.9,10600.0,49.5059,49.5329,49.5059,49.5275,10600.0
2013-10-10 10:00:00,91.9,91.95,91.89,91.93,14600.0,49.5275,49.5544,49.5221,49.5437,14600.0
2013-10-10 10:05:00,91.94,91.94,91.89,91.9,8800.0,49.5491,49.5491,49.5221,49.5275,8800.0
2013-10-10 10:10:00,91.9,91.91,91.89,91.9,9800.0,49.5275,49.5329,49.5221,49.5275,9800.0
2013-10-10 10:15:00,91.91,91.91,91.86,91.87,14400.0,49.5329,49.5329,49.5059,49.5113,14400.0
2013-10-10 10:20:00,91.87,91.89,91.85,91.88,11000.0,49.5113,49.5221,49.5006,49.5167,11000.0
2013-10-10 10:25:00,91.88,91.91,91.88,91.9,11000.0,49.5167,49.5329,49.5167,49.5275,11000.0
2013-10-10 10:30:00,91.9,91.97,91.9,91.95,28800.0,49.5275,49.5652,49.5275,49.5544,28800.0
2013-10-10 10:35:00,91.96,91.99,91.96,91.98,25900.0,49.5598,49.576,49.5598,49.5706,25900.0
2013-10-10 10:40:00,91.98,91.99,91.92,91.96,54800.0,49.5706,49.576,49.5383,49.5598,54800.0
2013-10-10 10:45:00,91.95,91.99,91.95,91.96,46000.0,49.5544,49.576,49.5544,49.5598,46000.0
2013-10-10 10:50:00,91.97,91.99,91.96,91.97,23800.0,49.5652,49.576,49.5598,49.5652,23800.0
2013-10-10 10:55:00,91.96,91.98,91.95,91.95,38100.0,49.5598,49.5706,49.5544,49.5544,38100.0
2013-10-10 11:00:00,91.94,91.95,91.91,91.91,35100.0,49.5491,49.5544,49.5329,49.5329,35100.0
2013-10-10 11:05:00,91.92,91.94,91.91,91.93,33000.0,49.5383,49.5491,49.5329,49.5437,33000.0
2013-10-10 11:10:00,91.93,91.96,91.92,91.96,37300.0,49.5437,49.5598,49.5383,49.5598,37300.0
2013-10-10 11:15:00,91.95,91.96,91.93,91.95,65600.0,49.5544,49.5598,49.5437,49.5544,65600.0
2013-10-10 11:20:00,91.96,91.97,91.95,91.95,18200.0,49.5598,49.5652,49.5544,49.5544,18200.0
2013-10-10 11:25:00,91.95,92.03,91.95,92.03,122500.0,49.5544,49.5976,49.5544,49.5976,122500.0
2013-10-10 11:30:00,92.02,92.02,91.97,92.01,131100.0,49.5922,49.5922,49.5652,49.5868,131100.0
2013-10-10 11:35:00,92.01,92.05,92.0,92.04,36400.0,49.5868,49.6083,49.5814,49.6029,36400.0
2013-10-10 11:40:00,92.04,92.04,92.0,92.04,16600.0,49.6029,49.6029,49.5814,49.6029,16600.0
2013-10-10 11:45:00,92.03,92.04,92.01,92.01,13200.0,49.5976,49.6029,49.5868,49.5868,13200.0
2013-10-10 11:50:00,92.01,92.02,92.0,92.02,12800.0,49.5868,49.5922,49.5814,49.5922,12800.0
2013-10-10 11:55:00,92.01,92.02,92.0,92.01,48500.0,49.5868,49.5922,49.5814,49.5868,48500.0
2013-10-10 12:00:00,92.01,92.02,92.01,92.02,12900.0,49.5868,49.5922,49.5868,49.5922,12900.0
2013-10-10 12:05:00,92.02,92.03,92.01,92.01,12500.0,49.5922,49.5976,49.5868,49.5868,12500.0
2013-10-10 12:10:00,92.0,92.02,92.0,92.01,8600.0,49.5814,49.5922,49.5814,49.5868,8600.0
2013-10-10 12:15:00,92.01,92.01,92.0,92.0,4600.0,49.5868,49.5868,49.5814,49.5814,4600.0
2013-10-10 12:20:00,92.0,92.01,91.98,91.98,51400.0,49.5814,49.5868,49.5706,49.5706,51400.0
2013-10-10 12:25:00,91.99,91.99,91.98,91.98,20500.0,49.576,49.576,49.5706,49.5706,20500.0
2013-10-10 12:30:00,91.98,91.99,91.98,91.99,8200.0,49.5706,49.576,49.5706,49.576,8200.0
2013-10-10 12:35:00,91.98,91.99,91.98,91.99,4800.0,49.5706,49.576,49.5706,49.576,4800.0
2013-10-10 12:40:00,91.98,92.0,91.97,91.97,28100.0,49.5706,49.5814,49.5652,49.5652,28100.0
2013-10-10 12:45:00,91.98,91.99,91.97,91.99,10700.0,49.5706,49.576,49.5652,49.576,10700.0
2013-10-10 12:50:00,91.98,91.99,91.98,91.98,4400.0,49.5706,49.576,49.5706,49.5706,4400.0
2013-10-10 12:55:00,91.98,91.99,91.97,91.97,13100.0,49.5706,49.576,49.5652,49.5652,13100.0
2013-10-10 13:00:00,91.97,92.0,91.97,91.98,43600.0,49.5652,49.5814,49.5652,49.5706,43600.0
2013-10-10 13:05:00,91.98,91.98,91.96,91.96,10100.0,49.5706,49.5706,49.5598,49.5598,10100.0
2013-10-10 13:10:00,91.97,91.97,91.95,91.97,20900.0,49.5652,49.5652,49.5544,49.5652,20900.0
2013-10-10 13:15:00,91.96,91.97,91.96,91.97,2400.0,49.5598,49.5652,49.5598,49.5652,2400.0
2013-10-10 13:20:00,91.97,91.97,91.96,91.96,11200.0,49.5652,49.5652,49.5598,49.5598,11200.0
2013-10-10 13:25:00,91.96,91.97,91.96,91.97,6500.0,49.5598,49.5652,49.5598,49.5652,6500.0
2013-10-10 13:30:00,91.96,91.97,91.92,91.92,20400.0,49.5598,49.5652,49.5383,49.5383,20400.0
2013-10-10 13:35:00,91.92,91.94,91.91,91.94,15300.0,49.5383,49.5491,49.5329,49.5491,15300.0
2013-10-10 13:40:00,91.94,91.94,91.93,91.94,9300.0,49.5491,49.5491,49.5437,49.5491,9300.0
2013-10-10 13:45:00,91.94,91.94,91.93,91.94,21000.0,49.5491,49.5491,49.5437,49.5491,21000.0
2013-10-10 13:50:00,91.94,92.0,91.93,92.0,29400.0,49.5491,49.5814,49.5437,49.5814,29400.0
2013-10-10 13:55:00,92.0,92.01,91.99,92.0,24200.0,49.5814,49.5868,49.576,49.5814,24200.0
2013-10-10 14:00:00,92.0,92.0,91.97,91.97,14100.0,49.5814,49.5814,49.5652,49.5652,14100.0
2013-10-10 14:05:00,91.97,91.97,91.9,91.93,41400.0,49.5652,49.5652,49.5275,49.5437,41400.0
2013-10-10 14:10:00,91.93,91.93,91.9,91.91,10100.0,49.5437,49.5437,49.5275,49.5329,10100.0
2013-10-10 14:15:00,91.9,91.91,91.88,91.88,11600.0,49.5275,49.5329,49.5167,49.5167,11600.0
2013-10-10 14:20:00,91.88,91.91,91.88,91.91,18800.0,49.5167,49.5329,49.5167,49.5329,18800.0
2013-10-10 14:25:00,91.91,91.93,91.9,91.92,14200.0,49.5329,49.5437,49.5275,49.5383,14200.0
2013-10-10 14:30:00,91.93,91.93,91.91,91.91,17500.0,49.5437,49.5437,49.5329,49.5329,17500.0
2013-10-10 14:35:00,91.91,91.91,91.89,91.9,27200.0,49.5329,49.5329,49.5221,49.5275,27200.0
2013-10-10 14:40:00,91.9,91.94,91.9,91.93,21300.0,49.5275,49.5491,49.5275,49.5437,21300.0
2013-10-10 14:45:00,91.92,91.93,91.92,91.93,3500.0,49.5383,49.5437,49.5383,49.5437,3500.0
2013-10-10 14:50:00,91.92,91.93,91.92,91.92,8300.0,49.5383,49.5437,49.5383,49.5383,8300.0
2013-10-10 14:55:00,91.93,91.93,91.92,91.92,10600.0,49.5437,49.5437,49.5383,49.5383,10600.0
2013-10-10 15:00:00,91.92,91.96,91.91,91.96,120200.0,49.5383,49.5598,49.5329,49.5598,120200.0
2013-10-10 15:05:00,91.97,92.01,91.97,92.01,14600.0,49.5652,49.5868,49.5652,49.5868,14600.0
2013-10-10 15:10:00,92.01,92.09,92.01,92.09,16500.0,49.5868,49.6299,49.5868,49.6299,16500.0
2013-10-10 15:15:00,92.09,92.1,92.03,92.03,24600.0,49.6299,49.6353,49.5976,49.5976,24600.0
2013-10-10 15:20:00,92.03,92.04,91.98,92.0,38200.0,49.5976,49.6029,49.5706,49.5814,38200.0
2013-10-10 15:25:00,92.0,92.02,91.99,92.02,14400.0,49.5814,49.5922,49.576,49.5922,14400.0
2013-10-10 15:30:00,92.02,92.03,91.99,92.0,75800.0,49.5922,49.5976,49.576,49.5814,75800.0
2013-10-10 15:35:00,91.99,92.0,91.98,92.0,14300.0,49.576,49.5814,49.5706,49.5814,14300.0
2013-10-10 15:40:00,92.0,92.04,91.98,91.99,123400.0,49.5814,49.6029,49.5706,49.576,123400.0
2013-10-10 15:45:00,91.99,92.05,91.97,92.05,165300.0,49.576,49.6083,49.5652,49.6083,165300.0
2013-10-10 15:50:00,92.05,92.07,92.02,92.05,159800.0,49.6083,49.6191,49.5922,49.6083,159800.0
2013-10-10 15:55:00,92.06,92.06,91.97,92.0,238100.0,49.6137,49.6137,49.5652,49.5814,238100.0
2013-10-11 09:30:00,92.16,92.17,92.01,92.05,52300.0,49.6676,49.673,49.5868,49.6083,52300.0
2013-10-11 09:35:00,92.05,92.1,92.02,92.1,68200.0,49.6083,49.6353,49.5922,49.6353,68200.0
2013-10-11 09:40:00,92.1,92.14,92.09,92.14,45200.0,49.6353,49.6568,49.6299,49.6568,45200.0
2013-10-11 09:45:00,92.14,92.16,92.12,92.15,35200.0,49.6568,49.6676,49.6461,49.6622,35200.0
2013-10-11 09:50:00,92.15,92.16,92.11,92.11,25800.0,49.6622,49.6676,49.6407,49.6407,25800.0
2013-10-11 09:55:00,92.14,92.14,92.1,92.12,14400.0,49.6568,49.6568,49.6353,49.6461,14400.0
2013-10-11 10:00:00,92.12,92.12,92.1,92.11,10500.0,49.6461,49.6461,49.6353,49.6407,10500.0
2013-10-11 10:05:00,92.11,92.12,92.1,92.11,12000.0,49.6407,49.6461,49.6353,49.6407,12000.0
2013-10-11 10:10:00,92.12,92.13,92.09,92.1,53600.0,49.6461,49.6515,49.6299,49.6353,53600.0
2013-10-11 10:15:00,92.11,92.12,92.11,92.11,16500.0,49.6407,49.6461,49.6407,49.6407,16500.0
2013-10-11 10:20:00,92.11,92.12,92.1,92.11,16800.0,49.6407,49.6461,49.6353,49.6407,16800.0
2013-10-11 10:25:00,92.12,92.12,92.05,92.08,64000.0,49.6461,49.6461,49.6083,49.6245,64000.0
2013-10-11 10:30:00,92.07,92.11,92.07,92.11,38500.0,49.6191,49.6407,49.6191,49.6407,38500.0
2013-10-11 10:35:00,92.11,92.11,92.09,92.09,37100.0,49.6407,49.6407,49.6299,49.6299,37100.0
2013-10-11 10:40:00,92.1,92.11,92.1,92.11,51800.0,49.6353,49.6407,49.6353,49.6407,51800.0
2013-10-11 10:45:00,92.11,92.11,92.09,92.09,21200.0,49.6407,49.6407,49.6299,49.6299,21200.0
2013-10-11 10:50:00,92.08,92.09,92.08,92.09,4000.0,49.6245,49.6299,49.6245,49.6299,4000.0
2013-10-11 10:55:00,92.09,92.11,92.08,92.1,32800.0,49.6299,49.6407,49.6245,49.6353,32800.0
2013-10-11 11:00:00,92.11,92.11,92.09,92.1,20800.0,49.6407,49.6407,49.6299,49.6353,20800.0
2013-10-11 11:05:00,92.09,92.1,92.09,92.1,17800.0,49.6299,49.6353,49.6299,49.6353,17800.0
2013-10-11 11:10:00,92.09,92.1,92.09,92.09,6800.0,49.6299,49.6353,49.6299,49.6299,6800.0
2013-10-11 11:15:00,92.1,92.1,92.07,92.07,17400.0,49.6353,49.6353,49.6191,49.6191,17400.0
2013-10-11 11:20:00,92.08,92.08,92.06,92.08,80100.0,49.6245,49.6245,49.6137,49.6245,80100.0
2013-10-11 11:25:00,92.08,92.08,92.06,92.08,20000.0,49.6245,49.6245,49.6137,49.6245,20000.0
2013-10-11 11:30:00,92.08,92.1,92.06,92.1,30900.0,49.6245,49.6353,49.6137,49.6353,30900.0
2013-10-11 11:35:00,92.1,92.13,92.1,92.12,40200.0,49.6353,49.6515,49.6353,49.6461,40200.0
2013-10-11 11:40:00,92.12,92.13,92.11,92.11,31100.0,49.6461,49.6515,49.6407,49.6407,31100.0
2013-10-11 11:45:00,92.12,92.13,92.11,92.11,20500.0,49.6461,49.6515,49.6407,49.6407,20500.0
2013-10-11 11:50:00,92.12,92.14,92.11,92.12,280400.0,49.6461,49.6568,49.6407,49.6461,280400.0
2013-10-11 11:55:00,92.13,92.2,92.13,92.16,206500.0,49.6515,49.6892,49.6515,49.6676,206500.0
2013-10-11 12:00:00,92.16,92.16,92.14,92.16,165400.0,49.6676,49.6676,49.6568,49.6676,165400.0
2013-10-11 12:05:00,92.16,92.18,92.15,92.17,20100.0,49.6676,49.6784,49.6622,49.673,20100.0
2013-10-11 12:10:00,92.17,92.17,92.15,92.16,118600.0,49.673,49.673,49.6622,49.6676,118600.0
2013-10-11 12:15:00,92.17,92.18,92.16,92.17,13700.0,49.673,49.6784,49.6676,49.673,13700.0
2013-10-11 12:20:00,92.16,92.17,92.16,92.16,7000.0,49.6676,49.673,49.6676,49.6676,7000.0
2013-10-11 12:25:00,92.16,92.17,92.16,92.16,17100.0,49.6676,49.673,49.6676,49.6676,17100.0
2013-10-11 12:30:00,92.15,92.17,92.14,92.17,108100.0,49.6622,49.673,49.6568,49.673,108100.0
2013-10-11 12:35:00,92.17,92.17,92.16,92.16,6200.0,49.673,49.673,49.6676,49.6676,6200.0
2013-10-11 12:40:00,92.17,92.17,92.16,92.17,12700.0,49.673,49.673,49.6676,49.673,12700.0
2013-10-11 12:45:00,92.16,92.17,92.14,92.15,15200.0,49.6676,49.673,49.6568,49.6622,15200.0
2013-10-11 12:50:00,92.15,92.15,92.14,92.14,3600.0,49.6622,49.6622,49.6568,49.6568,3600.0
2013-10-11 12:55:00,92.15,92.16,92.13,92.15,17400.0,49.6622,49.6676,49.6515,49.6622,17400.0
2013-10-11 13:00:00,92.15,92.15,92.14,92.14,4200.0,49.6622,49.6622,49.6568,49.6568,4200.0
2013-10-11 13:05:00,92.13,92.14,92.13,92.14,12400.0,49.6515,49.6568,49.6515,49.6568,12400.0
2013-10-11 13:10:00,92.13,92.14,92.13,92.14,7400.0,49.6515,49.6568,49.6515,49.6568,7400.0
2013-10-11 13:15:00,92.14,92.15,92.13,92.14,16600.0,49.6568,49.6622,49.6515,49.6568,16600.0
2013-10-11 13:20:00,92.14,92.15,92.13,92.13,7900.0,49.6568,49.6622,49.6515,49.6515,7900.0
2013-10-11 13:25:00,92.14,92.14,92.13,92.13,12400.0,49.6568,49.6568,49.6515,49.6515,12400.0
2013-10-11 13:30:00,92.14,92.15,92.14,92.15,10100.0,49.6568,49.6622,49.6568,49.6622,10100.0
2013-10-11 13:35:00,92.15,92.15,92.14,92.15,5600.0,49.6622,49.6622,49.6568,49.6622,5600.0
2013-10-11 13:40:00,92.15,92.18,92.14,92.17,70400.0,49.6622,49.6784,49.6568,49.673,70400.0
2013-10-11 13:45:00,92.18,92.22,92.18,92.2,108700.0,49.6784,49.7,49.6784,49.6892,108700.0
2013-10-11 13:50:00,92.21,92.22,92.2,92.22,24000.0,49.6946,49.7,49.6892,49.7,24000.0
2013-10-11 13:55:00,92.22,92.22,92.2,92.21,49800.0,49.7,49.7,49.6892,49.6946,49800.0
2013-10-11 14:00:00,92.21,92.21,92.2,92.21,46600.0,49.6946,49.6946,49.6892,49.6946,46600.0
2013-10-11 14:05:00,92.2,92.21,92.2,92.21,2300.0,49.6892,49.6946,49.6892,49.6946,2300.0
2013-10-11 14:10:00,92.2,92.22,92.2,92.22,6300.0,49.6892,49.7,49.6892,49.7,6300.0
2013-10-11 14:15:00,92.22,92.24,92.21,92.22,13500.0,49.7,49.7107,49.6946,49.7,13500.0
2013-10-11 14:20:00,92.23,92.23,92.22,92.22,27100.0,49.7053,49.7053,49.7,49.7,27100.0
2013-10-11 14:25:00,92.22,92.23,92.22,92.23,5100.0,49.7,49.7053,49.7,49.7053,5100.0
2013-10-11 14:30:00,92.23,92.23,92.23,92.23,3200.0,49.7053,49.7053,49.7053,49.7053,3200.0
2013-10-11 14:35:00,92.23,92.23,92.21,92.22,20500.0,49.7053,49.7053,49.6946,49.7,20500.0
2013-10-11 14:40:00,92.22,92.23,92.21,92.23,5600.0,49.7,49.7053,49.6946,49.7053,5600.0
2013-10-11 14:45:00,92.23,92.23,92.22,92.23,6100.0,49.7053,49.7053,49.7,49.7053,6100.0
2013-10-11 14:50:00,92.23,92.23,92.22,92.23,5300.0,49.7053,49.7053,49.7,49.7053,5300.0
2013-10-11 14:55:00,92.23,92.23,92.17,92.2,34200.0,49.7053,49.7053,49.673,49.6892,34200.0
2013-10-11 15:00:00,92.2,92.21,92.17,92.17,21900.0,49.6892,49.6946,49.673,49.673,21900.0
2013-10-11 15:05:00,92.17,92.17,92.12,92.17,45100.0,49.673,49.673,49.6461,49.673,45100.0
2013-10-11 15:10:00,92.17,92.17,92.16,92.16,23800.0,49.673,49.673,49.6676,49.6676,23800.0
2013-10-11 15:15:00,92.16,92.16,92.14,92.15,15200.0,49.6676,49.6676,49.6568,49.6622,15200.0
2013-10-11 15:20:00,92.15,92.15,92.13,92.15,77500.0,49.6622,49.6622,49.6515,49.6622,77500.0
2013-10-11 15:25:00,92.15,92.15,92.12,92.12,20400.0,49.6622,49.6622,49.6461,49.6461,20400.0
2013-10-11 15:30:00,92.12,92.13,92.09,92.09,57400.0,49.6461,49.6515,49.6299,49.6299,57400.0
2013-10-11 15:35:00,92.1,92.1,92.08,92.08,28100.0,49.6353,49.6353,49.6245,49.6245,28100.0
2013-10-11 15:40:00,92.08,92.11,92.08,92.08,44000.0,49.6245,49.6407,49.6245,49.6245,44000.0
2013-10-11 15:45:00,92.09,92.09,92.05,92.06,67000.0,49.6299,49.6299,49.6083,49.6137,67000.0
2013-10-11 15:50:00,92.06,92.15,92.06,92.14,45400.0,49.6137,49.6622,49.6137,49.6568,45400.0
2013-10-11 15:55:00,92.13,92.17,92.12,92.17,123800.0,49.6515,49.673,49.6461,49.673,123800.0
2013-10-14 09:30:00,92.0,92.17,92.0,92.17,18100.0,49.5814,49.673,49.5814,49.673,18100.0
2013-10-14 09:35:00,92.17,92.2,92.17,92.2,6000.0,49.673,49.6892,49.673,49.6892,6000.0
2013-10-14 09:40:00,92.19,92.19,92.1,92.11,20500.0,49.6838,49.6838,49.6353,49.6407,20500.0
2013-10-14 09:45:00,92.11,92.14,92.11,92.13,5700.0,49.6407,49.6568,49.6407,49.6515,5700.0
2013-10-14 09:50:00,92.15,92.19,92.15,92.18,6400.0,49.6622,49.6838,49.6622,49.6784,6400.0
2013-10-14 09:55:00,92.18,92.21,92.18,92.21,10400.0,49.6784,49.6946,49.6784,49.6946,10400.0
2013-10-14 10:00:00,92.21,92.22,92.19,92.19,14000.0,49.6946,49.7,49.6838,49.6838,14000.0
2013-10-14 10:05:00,92.18,92.19,92.18,92.19,1800.0,49.6784,49.6838,49.6784,49.6838,1800.0
2013-10-14 10:10:00,92.19,92.19,92.15,92.16,5200.0,49.6838,49.6838,49.6622,49.6676,5200.0
2013-10-14 10:15:00,92.15,92.17,92.15,92.16,4700.0,49.6622,49.673,49.6622,49.6676,4700.0
2013-10-14 10:20:00,92.15,92.19,92.15,92.19,13400.0,49.6622,49.6838,49.6622,49.6838,13400.0
2013-10-14 10:25:00,92.19,92.19,92.15,92.17,16900.0,49.6838,49.6838,49.6622,49.673,16900.0
2013-10-14 10:30:00,92.17,92.18,92.16,92.18,5300.0,49.673,49.6784,49.6676,49.6784,5300.0
2013-10-14 10:35:00,92.17,92.19,92.17,92.19,6900.0,49.673,49.6838,49.673,49.6838,6900.0
2013-10-14 10:40:00,92.19,92.19,92.18,92.19,3600.0,49.6838,49.6838,49.6784,49.6838,3600.0
2013-10-14 10:45:00,92.19,92.19,92.19,92.19,2300.0,49.6838,49.6838,49.6838,49.6838,2300.0
2013-10-14 10:50:00,92.19,92.19,92.18,92.18,6400.0,49.6838,49.6838,49.6784,49.6784,6400.0
2013-10-14 10:55:00,92.19,92.2,92.19,92.19,1600.0,49.6838,49.6892,49.6838,49.6838,1600.0
2013-10-14 11:00:00,92.2,92.2,92.19,92.19,3400.0,49.6892,49.6892,49.6838,49.6838,3400.0
2013-10-14 11:05:00,92.2,92.2,92.18,92.2,3800.0,49.6892,49.6892,49.6784,49.6892,3800.0
2013-10-14 11:10:00,92.19,92.2,92.19,92.2,1000.0,49.6838,49.6892,49.6838,49.6892,1000.0
2013-10-14 11:15:00,92.2,92.2,92.2,92.2,3100.0,49.6892,49.6892,49.6892,49.6892,3100.0
2013-10-14 11:20:00,92.2,92.2,92.19,92.19,3900.0,49.6892,49.6892,49.6838,49.6838,3900.0
2013-10-14 11:25:00,92.2,92.22,92.19,92.22,6200.0,49.6892,49.7,49.6838,49.7,6200.0
2013-10-14 11:30:00,92.22,92.23,92.22,92.23,5900.0,49.7,49.7053,49.7,49.7053,5900.0
2013-10-14 11:35:00,92.23,92.25,92.22,92.25,6900.0,49.7053,49.7161,49.7,49.7161,6900.0
2013-10-14 11:40:00,92.25,92.31,92.25,92.3,13300.0,49.7161,49.7485,49.7161,49.7431,13300.0
2013-10-14 11:45:00,92.3,92.35,92.3,92.34,17000.0,49.7431,49.77,49.7431,49.7646,17000.0
2013-10-14 11:50:00,92.33,92.35,92.33,92.35,7700.0,49.7592,49.77,49.7592,49.77,7700.0
2013-10-14 11:55:00,92.34,92.37,92.34,92.37,4700.0,49.7646,49.7808,49.7646,49.7808,4700.0
2013-10-14 12:00:00,92.38,92.4,92.38,92.38,10800.0,49.7862,49.797,49.7862,49.7862,10800.0
2013-10-14 12:05:00,92.38,92.38,92.34,92.35,7900.0,49.7862,49.7862,49.7646,49.77,7900.0
2013-10-14 12:10:00,92.35,92.35,92.34,92.34,10100.0,49.77,49.77,49.7646,49.7646,10100.0
2013-10-14 12:15:00,92.33,92.36,92.33,92.36,33200.0,49.7592,49.7754,49.7592,49.7754,33200.0
2013-10-14 12:20:00,92.36,92.36,92.33,92.33,8100.0,49.7754,49.7754,49.7592,49.7592,8100.0
2013-10-14 12:25:00,92.34,92.35,92.33,92.35,6700.0,49.7646,49.77,49.7592,49.77,6700.0
2013-10-14 12:30:00,92.35,92.36,92.34,92.35,11000.0,49.77,49.7754,49.7646,49.77,11000.0
2013-10-14 12:35:00,92.35,92.37,92.34,92.36,22000.0,49.77,49.7808,49.7646,49.7754,22000.0
2013-10-14 12:40:00,92.35,92.36,92.35,92.35,27300.0,49.77,49.7754,49.77,49.77,27300.0
2013-10-14 12:45:00,92.36,92.36,92.34,92.35,27000.0,49.7754,49.7754,49.7646,49.77,27000.0
2013-10-14 12:50:00,92.35,92.36,92.34,92.34,11900.0,49.77,49.7754,49.7646,49.7646,11900.0
2013-10-14 12:55:00,92.33,92.34,92.28,92.31,20100.0,49.7592,49.7646,49.7323,49.7485,20100.0
2013-10-14 13:00:00,92.31,92.32,92.29,92.31,22100.0,49.7485,49.7538,49.7377,49.7485,22100.0
2013-10-14 13:05:00,92.31,92.32,92.31,92.32,6600.0,49.7485,49.7538,49.7485,49.7538,6600.0
2013-10-14 13:10:00,92.32,92.36,92.32,92.34,27000.0,49.7538,49.7754,49.7538,49.7646,27000.0
2013-10-14 13:15:00,92.34,92.34,92.31,92.32,28600.0,49.7646,49.7646,49.7485,49.7538,28600.0
2013-10-14 13:20:00,92.32,92.35,92.31,92.35,10800.0,49.7538,49.77,49.7485,49.77,10800.0
2013-10-14 13:25:00,92.34,92.35,92.33,92.34,12600.0,49.7646,49.77,49.7592,49.7646,12600.0
2013-10-14 13:30:00,92.34,92.34,92.33,92.33,14800.0,49.7646,49.7646,49.7592,49.7592,14800.0
2013-10-14 13:35:00,92.33,92.33,92.3,92.3,11200.0,49.7592,49.7592,49.7431,49.7431,11200.0
2013-10-14 13:40:00,92.3,92.33,92.3,92.32,8100.0,49.7431,49.7592,49.7431,49.7538,8100.0
2013-10-14 13:45:00,92.32,92.36,92.32,92.36,5500.0,49.7538,49.7754,49.7538,49.7754,5500.0
2013-10-14 13:50:00,92.36,92.36,92.35,92.35,3100.0,49.7754,49.7754,49.77,49.77,3100.0
2013-10-14 13:55:00,92.36,92.36,92.34,92.34,12300.0,49.7754,49.7754,49.7646,49.7646,12300.0
2013-10-14 14:00:00,92.34,92.37,92.34,92.37,17900.0,49.7646,49.7808,49.7646,49.7808,17900.0
2013-10-14 14:05:00,92.36,92.36,92.34,92.34,21300.0,49.7754,49.7754,49.7646,49.7646,21300.0
2013-10-14 14:10:00,92.33,92.35,92.33,92.34,2100.0,49.7592,49.77,49.7592,49.7646,2100.0
2013-10-14 14:15:00,92.34,92.36,92.34,92.35,13500.0,49.7646,49.7754,49.7646,49.77,13500.0
2013-10-14 14:20:00,92.35,92.36,92.34,92.35,10200.0,49.77,49.7754,49.7646,49.77,10200.0
2013-10-14 14:25:00,92.35,92.35,92.34,92.35,5100.0,49.77,49.77,49.7646,49.77,5100.0
2013-10-14 14:30:00,92.34,92.36,92.34,92.36,12200.0,49.7646,49.7754,49.7646,49.7754,12200.0
2013-10-14 14:35:00,92.35,92.36,92.35,92.35,7900.0,49.77,49.7754,49.77,49.77,7900.0
2013-10-14 14:40:00,92.34,92.35,92.29,92.29,12900.0,49.7646,49.77,49.7377,49.7377,12900.0
2013-10-14 14:45:00,92.31,92.34,92.31,92.34,4700.0,49.7485,49.7646,49.7485,49.7646,4700.0
2013-10-14 14:50:00,92.33,92.34,92.31,92.31,8200.0,49.7592,49.7646,49.7485,49.7485,8200.0
2013-10-14 14:55:00,92.32,92.33,92.3,92.31,12600.0,49.7538,49.7592,49.7431,49.7485,12600.0
2013-10-14 15:00:00,92.31,92.35,92.31,92.34,21000.0,49.7485,49.77,49.7485,49.7646,21000.0
2013-10-14 15:05:00,92.34,92.39,92.34,92.39,13600.0,49.7646,49.7916,49.7646,49.7916,13600.0
2013-10-14 15:10:00,92.4,92.41,92.38,92.41,21300.0,49.797,49.8024,49.7862,49.8024,21300.0
2013-10-14 15:15:00,92.41,92.41,92.39,92.4,17800.0,49.8024,49.8024,49.7916,49.797,17800.0
2013-10-14 15:20:00,92.39,92.39,92.37,92.38,7100.0,49.7916,49.7916,49.7808,49.7862,7100.0
2013-10-14 15:25:00,92.38,92.38,92.37,92.38,13700.0,49.7862,49.7862,49.7808,49.7862,13700.0
2013-10-14 15:30:00,92.39,92.39,92.38,92.38,12200.0,49.7916,49.7916,49.7862,49.7862,12200.0
2013-10-14 15:35:00,92.37,92.38,92.34,92.34,2900.0,49.7808,49.7862,49.7646,49.7646,2900.0
2013-10-14 15:40:00,92.34,92.36,92.34,92.36,14100.0,49.7646,49.7754,49.7646,49.7754,14100.0
2013-10-14 15:45:00,92.36,92.36,92.32,92.33,10700.0,49.7754,49.7754,49.7538,49.7592,10700.0
2013-10-14 15:50:00,92.33,92.36,92.32,92.36,31200.0,49.7592,49.7754,49.7538,49.7754,31200.0
2013-10-14 15:55:00,92.36,92.39,92.34,92.35,76800.0,49.7754,49.7916,49.7646,49.77,76800.0
2013-10-15 09:30:00,92.4,92.4,92.26,92.31,28900.0,49.797,49.797,49.7215,49.7485,28900.0
2013-10-15 09:35:00,92.3,92.31,92.25,92.26,24600.0,49.7431,49.7485,49.7161,49.7215,24600.0
2013-10-15 09:40:00,92.24,92.28,92.2,92.21,20800.0,49.7107,49.7323,49.6892,49.6946,20800.0
2013-10-15 09:45:00,92.21,92.28,92.21,92.26,23800.0,49.6946,49.7323,49.6946,49.7215,23800.0
2013-10-15 09:50:00,92.25,92.29,92.24,92.27,48500.0,49.7161,49.7377,49.7107,49.7269,48500.0
2013-10-15 09:55:00,92.27,92.29,92.27,92.29,5200.0,49.7269,49.7377,49.7269,49.7377,5200.0
2013-10-15 10:00:00,92.29,92.29,92.26,92.29,93000.0,49.7377,49.7377,49.7215,49.7377,93000.0
2013-10-15 10:05:00,92.29,92.3,92.28,92.3,15800.0,49.7377,49.7431,49.7323,49.7431,15800.0
2013-10-15 10:10:00,92.3,92.3,92.29,92.29,7500.0,49.7431,49.7431,49.7377,49.7377,7500.0
2013-10-15 10:15:00,92.29,92.3,92.24,92.24,17900.0,49.7377,49.7431,49.7107,49.7107,17900.0
2013-10-15 10:20:00,92.25,92.27,92.25,92.27,8600.0,49.7161,49.7269,49.7161,49.7269,8600.0
2013-10-15 10:25:00,92.27,92.3,92.26,92.29,24800.0,49.7269,49.7431,49.7215,49.7377,24800.0
2013-10-15 10:30:00,92.3,92.3,92.3,92.3,9600.0,49.7431,49.7431,49.7431,49.7431,9600.0
2013-10-15 10:35:00,92.3,92.3,92.29,92.3,12100.0,49.7431,49.7431,49.7377,49.7431,12100.0
2013-10-15 10:40:00,92.3,92.31,92.22,92.28,23400.0,49.7431,49.7485,49.7,49.7323,23400.0
2013-10-15 10:45:00,92.27,92.29,92.26,92.29,20300.0,49.7269,49.7377,49.7215,49.7377,20300.0
2013-10-15 10:50:00,92.29,92.29,92.28,92.29,1100.0,49.7377,49.7377,49.7323,49.7377,1100.0
2013-10-15 10:55:00,92.28,92.29,92.27,92.27,7200.0,49.7323,49.7377,49.7269,49.7269,7200.0
2013-10-15 11:00:00,92.28,92.28,92.26,92.26,68200.0,49.7323,49.7323,49.7215,49.7215,68200.0
2013-10-15 11:05:00,92.26,92.29,92.24,92.24,23000.0,49.7215,49.7377,49.7107,49.7107,23000.0
2013-10-15 11:10:00,92.24,92.31,92.24,92.31,50000.0,49.7107,49.7485,49.7107,49.7485,50000.0
2013-10-15 11:15:00,92.31,92.31,92.28,92.29,8300.0,49.7485,49.7485,49.7323,49.7377,8300.0
2013-10-15 11:20:00,92.3,92.3,92.28,92.3,17300.0,49.7431,49.7431,49.7323,49.7431,17300.0
2013-10-15 11:25:00,92.3,92.3,92.29,92.29,8800.0,49.7431,49.7431,49.7377,49.7377,8800.0
2013-10-15 11:30:00,92.28,92.29,92.27,92.28,22600.0,49.7323,49.7377,49.7269,49.7323,22600.0
2013-10-15 11:35:00,92.28,92.28,92.24,92.25,3700.0,49.7323,49.7323,49.7107,49.7161,3700.0
2013-10-15 11:40:00,92.24,92.25,92.2,92.2,27500.0,49.7107,49.7161,49.6892,49.6892,27500.0
2013-10-15 11:45:00,92.2,92.21,92.15,92.15,107000.0,49.6892,49.6946,49.6622,49.6622,107000.0
2013-10-15 11:50:00,92.15,92.22,92.15,92.21,108800.0,49.6622,49.7,49.6622,49.6946,108800.0
2013-10-15 11:55:00,92.21,92.23,92.2,92.2,30900.0,49.6946,49.7053,49.6892,49.6892,30900.0
2013-10-15 12:00:00,92.21,92.23,92.2,92.22,11700.0,49.6946,49.7053,49.6892,49.7,11700.0
2013-10-15 12:05:00,92.22,92.26,92.21,92.26,8700.0,49.7,49.7215,49.6946,49.7215,8700.0
2013-10-15 12:10:00,92.27,92.27,92.25,92.26,1200.0,49.7269,49.7269,49.7161,49.7215,1200.0
2013-10-15 12:15:00,92.25,92.27,92.24,92.24,27500.0,49.7161,49.7269,49.7107,49.7107,27500.0
2013-10-15 12:20:00,92.24,92.27,92.24,92.27,2500.0,49.7107,49.7269,49.7107,49.7269,2500.0
2013-10-15 12:25:00,92.28,92.29,92.28,92.29,5200.0,49.7323,49.7377,49.7323,49.7377,5200.0
2013-10-15 12:30:00,92.29,92.3,92.28,92.3,30900.0,49.7377,49.7431,49.7323,49.7431,30900.0
2013-10-15 12:35:00,92.29,92.3,92.27,92.27,4300.0,49.7377,49.7431,49.7269,49.7269,4300.0
2013-10-15 12:40:00,92.27,92.3,92.27,92.3,37000.0,49.7269,49.7431,49.7269,49.7431,37000.0
2013-10-15 12:45:00,92.3,92.31,92.3,92.31,30600.0,49.7431,49.7485,49.7431,49.7485,30600.0
2013-10-15 12:50:00,92.3,92.31,92.3,92.31,20900.0,49.7431,49.7485,49.7431,49.7485,20900.0
2013-10-15 12:55:00,92.3,92.31,92.3,92.31,4400.0,49.7431,49.7485,49.7431,49.7485,4400.0
2013-10-15 13:00:00,92.31,92.32,92.3,92.3,34700.0,49.7485,49.7538,49.7431,49.7431,34700.0
2013-10-15 13:05:00,92.3,92.3,92.28,92.29,6800.0,49.7431,49.7431,49.7323,49.7377,6800.0
2013-10-15 13:10:00,92.29,92.3,92.27,92.3,16000.0,49.7377,49.7431,49.7269,49.7431,16000.0
2013-10-15 13:15:00,92.3,92.3,92.28,92.3,2800.0,49.7431,49.7431,49.7323,49.7431,2800.0
2013-10-15 13:20:00,92.29,92.3,92.29,92.3,20600.0,49.7377,49.7431,49.7377,49.7431,20600.0
2013-10-15 13:25:00,92.3,92.3,92.27,92.27,12800.0,49.7431,49.7431,49.7269,49.7269,12800.0
2013-10-15 13:30:00,92.27,92.28,92.26,92.28,12800.0,49.7269,49.7323,49.7215,49.7323,12800.0
2013-10-15 13:35:00,92.28,92.28,92.24,92.25,8000.0,49.7323,49.7323,49.7107,49.7161,8000.0
2013-10-15 13:40:00,92.24,92.25,92.24,92.25,5700.0,49.7107,49.7161,49.7107,49.7161,5700.0
2013-10-15 13:45:00,92.25,92.29,92.25,92.28,9700.0,49.7161,49.7377,49.7161,49.7323,9700.0
2013-10-15 13:50:00,92.28,92.28,92.26,92.26,8800.0,49.7323,49.7323,49.7215,49.7215,8800.0
2013-10-15 13:55:00,92.25,92.27,92.25,92.27,21700.0,49.7161,49.7269,49.7161,49.7269,21700.0
2013-10-15 14:00:00,92.26,92.27,92.25,92.26,23700.0,49.7215,49.7269,49.7161,49.7215,23700.0
2013-10-15 14:05:00,92.26,92.26,92.25,92.26,10900.0,49.7215,49.7215,49.7161,49.7215,10900.0
2013-10-15 14:10:00,92.26,92.27,92.24,92.26,6200.0,49.7215,49.7269,49.7107,49.7215,6200.0
2013-10-15 14:15:00,92.26,92.29,92.25,92.25,27300.0,49.7215,49.7377,49.7161,49.7161,27300.0
2013-10-15 14:20:00,92.26,92.27,92.21,92.21,26300.0,49.7215,49.7269,49.6946,49.6946,26300.0
2013-10-15 14:25:00,92.21,92.23,92.2,92.2,11400.0,49.6946,49.7053,49.6892,49.6892,11400.0
2013-10-15 14:30:00,92.19,92.22,92.16,92.17,12800.0,49.6838,49.7,49.6676,49.673,12800.0
2013-10-15 14:35:00,92.17,92.17,92.05,92.15,41100.0,49.673,49.673,49.6083,49.6622,41100.0
2013-10-15 14:40:00,92.15,92.17,92.12,92.17,16500.0,49.6622,49.673,49.6461,49.673,16500.0
2013-10-15 14:45:00,92.17,92.18,92.12,92.15,30100.0,49.673,49.6784,49.6461,49.6622,30100.0
2013-10-15 14:50:00,92.16,92.22,92.16,92.21,19200.0,49.6676,49.7,49.6676,49.6946,19200.0
2013-10-15 14:55:00,92.21,92.24,92.2,92.22,22000.0,49.6946,49.7107,49.6892,49.7,22000.0
2013-10-15 15:00:00,92.22,92.23,92.16,92.17,7400.0,49.7,49.7053,49.6676,49.673,7400.0
2013-10-15 15:05:00,92.16,92.27,92.15,92.26,14700.0,49.6676,49.7269,49.6622,49.7215,14700.0
2013-10-15 15:10:00,92.26,92.26,92.22,92.24,9700.0,49.7215,49.7215,49.7,49.7107,9700.0
2013-10-15 15:15:00,92.24,92.25,92.2,92.25,16500.0,49.7107,49.7161,49.6892,49.7161,16500.0
2013-10-15 15:20:00,92.25,92.29,92.23,92.27,24200.0,49.7161,49.7377,49.7053,49.7269,24200.0
2013-10-15 15:25:00,92.27,92.27,92.25,92.26,4700.0,49.7269,49.7269,49.7161,49.7215,4700.0
2013-10-15 15:30:00,92.25,92.27,92.21,92.26,24600.0,49.7161,49.7269,49.6946,49.7215,24600.0
2013-10-15 15:35:00,92.26,92.27,92.23,92.24,22200.0,49.7215,49.7269,49.7053,49.7107,22200.0
2013-10-15 15:40:00,92.23,92.25,92.21,92.22,43700.0,49.7053,49.7161,49.6946,49.7,43700.0
2013-10-15 15:45:00,92.21,92.25,92.13,92.25,68500.0,49.6946,49.7161,49.6515,49.7161,68500.0
2013-10-15 15:50:00,92.24,92.24,92.18,92.23,48200.0,49.7107,49.7107,49.6784,49.7053,48200.0
2013-10-15 15:55:00,92.23,92.29,92.21,92.28,162500.0,49.7053,49.7377,49.6946,49.7323,162500.0
2013-10-16 09:30:00,92.33,92.47,92.32,92.42,31800.0,49.7592,49.8347,49.7538,49.8077,31800.0
2013-10-16 09:35:00,92.42,92.42,92.36,92.38,11600.0,49.8077,49.8077,49.7754,49.7862,11600.0
2013-10-16 09:40:00,92.38,92.42,92.38,92.42,18400.0,49.7862,49.8077,49.7862,49.8077,18400.0
2013-10-16 09:45:00,92.42,92.44,92.42,92.43,29700.0,49.8077,49.8185,49.8077,49.8131,29700.0
2013-10-16 09:50:00,92.43,92.46,92.43,92.45,80800.0,49.8131,49.8293,49.8131,49.8239,80800.0
2013-10-16 09:55:00,92.45,92.53,92.45,92.52,76800.0,49.8239,49.867,49.8239,49.8616,76800.0
2013-10-16 10:00:00,92.52,92.52,92.48,92.5,17700.0,49.8616,49.8616,49.8401,49.8509,17700.0
2013-10-16 10:05:00,92.49,92.49,92.4,92.41,32000.0,49.8455,49.8455,49.797,49.8024,32000.0
2013-10-16 10:10:00,92.43,92.45,92.4,92.41,9800.0,49.8131,49.8239,49.797,49.8024,9800.0
2013-10-16 10:15:00,92.4,92.43,92.39,92.43,27100.0,49.797,49.8131,49.7916,49.8131,27100.0
2013-10-16 10:20:00,92.43,92.44,92.43,92.44,5400.0,49.8131,49.8185,49.8131,49.8185,5400.0
2013-10-16 10:25:00,92.44,92.46,92.44,92.45,25200.0,49.8185,49.8293,49.8185,49.8239,25200.0
2013-10-16 10:30:00,92.46,92.47,92.45,92.46,4900.0,49.8293,49.8347,49.8239,49.8293,4900.0
2013-10-16 10:35:00,92.47,92.48,92.47,92.47,14600.0,49.8347,49.8401,49.8347,49.8347,14600.0
2013-10-16 10:40:00,92.47,92.5,92.44,92.47,16900.0,49.8347,49.8509,49.8185,49.8347,16900.0
2013-10-16 10:45:00,92.47,92.54,92.46,92.52,20800.0,49.8347,49.8724,49.8293,49.8616,20800.0
2013-10-16 10:50:00,92.51,92.52,92.51,92.52,18100.0,49.8562,49.8616,49.8562,49.8616,18100.0
2013-10-16 10:55:00,92.52,92.54,92.51,92.54,20000.0,49.8616,49.8724,49.8562,49.8724,20000.0
2013-10-16 11:00:00,92.53,92.56,92.52,92.56,31600.0,49.867,49.8832,49.8616,49.8832,31600.0
2013-10-16 11:05:00,92.56,92.56,92.55,92.56,28300.0,49.8832,49.8832,49.8778,49.8832,28300.0
2013-10-16 11:10:00,92.55,92.6,92.54,92.59,310300.0,49.8778,49.9047,49.8724,49.8994,310300.0
2013-10-16 11:15:00,92.58,92.59,92.57,92.58,37700.0,49.894,49.8994,49.8886,49.894,37700.0
2013-10-16 11:20:00,92.59,92.59,92.54,92.54,43100.0,49.8994,49.8994,49.8724,49.8724,43100.0
2013-10-16 11:25:00,92.55,92.55,92.51,92.52,52100.0,49.8778,49.8778,49.8562,49.8616,52100.0
2013-10-16 11:30:00,92.52,92.52,92.5,92.5,21800.0,49.8616,49.8616,49.8509,49.8509,21800.0
2013-10-16 11:35:00,92.49,92.53,92.48,92.52,27100.0,49.8455,49.867,49.8401,49.8616,27100.0
2013-10-16 11:40:00,92.53,92.58,92.53,92.57,95300.0,49.867,49.894,49.867,49.8886,95300.0
2013-10-16 11:45:00,92.56,92.59,92.56,92.58,9300.0,49.8832,49.8994,49.8832,49.894,9300.0
2013-10-16 11:50:00,92.58,92.58,92.57,92.58,16100.0,49.894,49.894,49.8886,49.894,16100.0
2013-10-16 11:55:00,92.58,92.59,92.57,92.58,18600.0,49.894,49.8994,49.8886,49.894,18600.0
2013-10-16 12:00:00,92.57,92.64,92.56,92.64,190000.0,49.8886,49.9263,49.8832,49.9263,190000.0
2013-10-16 12:05:00,92.64,92.7,92.64,92.68,132500.0,49.9263,49.9586,49.9263,49.9479,132500.0
2013-10-16 12:10:00,92.7,92.72,92.69,92.7,104800.0,49.9586,49.9694,49.9533,49.9586,104800.0
2013-10-16 12:15:00,92.7,92.7,92.69,92.7,94800.0,49.9586,49.9586,49.9533,49.9586,94800.0
2013-10-16 12:20:00,92.7,92.7,92.66,92.67,85900.0,49.9586,49.9586,49.9371,49.9425,85900.0
2013-10-16 12:25:00,92.66,92.67,92.61,92.61,46800.0,49.9371,49.9425,49.9101,49.9101,46800.0
2013-10-16 12:30:00,92.61,92.65,92.55,92.65,53000.0,49.9101,49.9317,49.8778,49.9317,53000.0
2013-10-16 12:35:00,92.65,92.67,92.64,92.65,38600.0,49.9317,49.9425,49.9263,49.9317,38600.0
2013-10-16 12:40:00,92.66,92.66,92.63,92.64,11700.0,49.9371,49.9371,49.9209,49.9263,11700.0
2013-10-16 12:45:00,92.63,92.64,92.6,92.64,21200.0,49.9209,49.9263,49.9047,49.9263,21200.0
2013-10-16 12:50:00,92.64,92.64,92.63,92.64,11800.0,49.9263,49.9263,49.9209,49.9263,11800.0
2013-10-16 12:55:00,92.64,92.65,92.63,92.65,76500.0,49.9263,49.9317,49.9209,49.9317,76500.0
2013-10-16 13:00:00,92.64,92.66,92.64,92.66,24400.0,49.9263,49.9371,49.9263,49.9371,24400.0
2013-10-16 13:05:00,92.67,92.67,92.67,92.67,49000.0,49.9425,49.9425,49.9425,49.9425,49000.0
2013-10-16 13:10:00,92.67,92.67,92.65,92.67,80500.0,49.9425,49.9425,49.9317,49.9425,80500.0
2013-10-16 13:15:00,92.67,92.73,92.67,92.69,481700.0,49.9425,49.9748,49.9425,49.9533,481700.0
2013-10-16 13:20:00,92.69,92.71,92.68,92.7,32200.0,49.9533,49.964,49.9479,49.9586,32200.0
2013-10-16 13:25:00,92.7,92.72,92.7,92.71,36800.0,49.9586,49.9694,49.9586,49.964,36800.0
2013-10-16 13:30:00,92.72,92.75,92.71,92.75,95100.0,49.9694,49.9856,49.964,49.9856,95100.0
2013-10-16 13:35:00,92.75,92.75,92.72,92.73,93100.0,49.9856,49.9856,49.9694,49.9748,93100.0
2013-10-16 13:40:00,92.73,92.74,92.72,92.74,55700.0,49.9748,49.9802,49.9694,49.9802,55700.0
2013-10-16 13:45:00,92.74,92.78,92.72,92.77,774800.0,49.9802,50.0018,49.9694,49.9964,774800.0
2013-10-16 13:50:00,92.77,92.77,92.73,92.73,40400.0,49.9964,49.9964,49.9748,49.9748,40400.0
2013-10-16 13:55:00,92.73,92.73,92.68,92.7,24900.0,49.9748,49.9748,49.9479,49.9586,24900.0
2013-10-16 14:00:00,92.69,92.73,92.65,92.73,57000.0,49.9533,49.9748,49.9317,49.9748,57000.0
2013-10-16 14:05:00,92.73,92.73,92.72,92.72,3900.0,49.9748,49.9748,49.9694,49.9694,3900.0
2013-10-16 14:10:00,92.72,92.73,92.72,92.72,4000.0,49.9694,49.9748,49.9694,49.9694,4000.0
2013-10-16 14:15:00,92.72,92.73,92.7,92.71,46500.0,49.9694,49.9748,49.9586,49.964,46500.0
2013-10-16 14:20:00,92.72,92.73,92.7,92.72,32900.0,49.9694,49.9748,49.9586,49.9694,32900.0
2013-10-16 14:25:00,92.72,92.72,92.7,92.7,24500.0,49.9694,49.9694,49.9586,49.9586,24500.0
2013-10-16 14:30:00,92.7,92.72,92.7,92.72,11100.0,49.9586,49.9694,49.9586,49.9694,11100.0
2013-10-16 14:35:00,92.72,92.72,92.7,92.71,30900.0,49.9694,49.9694,49.9586,49.964,30900.0
2013-10-16 14:40:00,92.71,92.71,92.69,92.7,81500.0,49.964,49.964,49.9533,49.9586,81500.0
2013-10-16 14:45:00,92.7,92.72,92.7,92.71,100200.0,49.9586,49.9694,49.9586,49.964,100200.0
2013-10-16 14:50:00,92.72,92.72,92.71,92.72,12800.0,49.9694,49.9694,49.964,49.9694,12800.0
2013-10-16 14:55:00,92.72,92.72,92.71,92.72,10500.0,49.9694,49.9694,49.964,49.9694,10500.0
2013-10-16 15:00:00,92.72,92.72,92.7,92.71,26900.0,49.9694,49.9694,49.9586,49.964,26900.0
2013-10-16 15:05:00,92.71,92.73,92.7,92.72,39200.0,49.964,49.9748,49.9586,49.9694,39200.0
2013-10-16 15:10:00,92.72,92.72,92.71,92.71,58900.0,49.9694,49.9694,49.964,49.964,58900.0
2013-10-16 15:15:00,92.72,92.74,92.72,92.73,45300.0,49.9694,49.9802,49.9694,49.9748,45300.0
2013-10-16 15:20:00,92.72,92.74,92.72,92.74,40600.0,49.9694,49.9802,49.9694,49.9802,40600.0
2013-10-16 15:25:00,92.74,92.74,92.73,92.73,16400.0,49.9802,49.9802,49.9748,49.9748,16400.0
2013-10-16 15:30:00,92.74,92.74,92.73,92.74,30100.0,49.9802,49.9802,49.9748,49.9802,30100.0
2013-10-16 15:35:00,92.75,92.77,92.74,92.76,51200.0,49.9856,49.9964,49.9802,49.991,51200.0
2013-10-16 15:40:00,92.76,92.77,92.71,92.71,51900.0,49.991,49.9964,49.964,49.964,51900.0
2013-10-16 15:45:00,92.7,92.77,92.7,92.76,195700.0,49.9586,49.9964,49.9586,49.991,195700.0
2013-10-16 15:50:00,92.76,92.77,92.72,92.72,76000.0,49.991,49.9964,49.9694,49.9694,76000.0
2013-10-16 15:55:00,92.72,92.79,92.72,92.79,752100.0,49.9694,50.0071,49.9694,50.0071,752100.0
2013-10-17 09:30:00,92.75,92.78,92.73,92.77,33700.0,49.9856,50.0018,49.9748,49.9964,33700.0
2013-10-17 09:35:00,92.77,92.78,92.76,92.78,18700.0,49.9964,50.0018,49.991,50.0018,18700.0
2013-10-17 09:40:00,92.79,92.86,92.79,92.85,116600.0,50.0071,50.0449,50.0071,50.0395,116600.0
2013-10-17 09:45:00,92.84,92.86,92.81,92.81,62100.0,50.0341,50.0449,50.0179,50.0179,62100.0
2013-10-17 09:50:00,92.81,92.83,92.81,92.83,154000.0,50.0179,50.0287,50.0179,50.0287,154000.0
2013-10-17 09:55:00,92.83,92.86,92.83,92.86,80400.0,50.0287,50.0449,50.0287,50.0449,80400.0
2013-10-17 10:00:00,92.86,92.87,92.84,92.87,84500.0,50.0449,50.0503,50.0341,50.0503,84500.0
2013-10-17 10:05:00,92.87,92.88,92.86,92.88,87000.0,50.0503,50.0556,50.0449,50.0556,87000.0
2013-10-17 10:10:00,92.87,92.89,92.87,92.87,59900.0,50.0503,50.061,50.0503,50.0503,59900.0
2013-10-17 10:15:00,92.87,92.88,92.87,92.87,73000.0,50.0503,50.0556,50.0503,50.0503,73000.0
2013-10-17 10:20:00,92.87,92.88,92.85,92.87,36000.0,50.0503,50.0556,50.0395,50.0503,36000.0
2013-10-17 10:25:00,92.88,92.94,92.88,92.93,92800.0,50.0556,50.088,50.0556,50.0826,92800.0
2013-10-17 10:30:00,92.93,92.95,92.93,92.95,41000.0,50.0826,50.0934,50.0826,50.0934,41000.0
2013-10-17 10:35:00,92.95,92.95,92.93,92.95,40100.0,50.0934,50.0934,50.0826,50.0934,40100.0
2013-10-17 10:40:00,92.94,92.95,92.93,92.94,148800.0,50.088,50.0934,50.0826,50.088,148800.0
2013-10-17 10:45:00,92.94,92.95,92.91,92.93,114400.0,50.088,50.0934,50.0718,50.0826,114400.0
2013-10-17 10:50:00,92.93,92.94,92.93,92.94,32000.0,50.0826,50.088,50.0826,50.088,32000.0
2013-10-17 10:55:00,92.94,92.94,92.91,92.91,79800.0,50.088,50.088,50.0718,50.0718,79800.0
2013-10-17 11:00:00,92.91,92.92,92.85,92.86,86000.0,50.0718,50.0772,50.0395,50.0449,86000.0
2013-10-17 11:05:00,92.86,92.91,92.84,92.91,86300.0,50.0449,50.0718,50.0341,50.0718,86300.0
2013-10-17 11:10:00,92.9,92.9,92.89,92.9,10100.0,50.0664,50.0664,50.061,50.0664,10100.0
2013-10-17 11:15:00,92.9,92.9,92.88,92.9,29700.0,50.0664,50.0664,50.0556,50.0664,29700.0
2013-10-17 11:20:00,92.9,92.9,92.89,92.9,27500.0,50.0664,50.0664,50.061,50.0664,27500.0
2013-10-17 11:25:00,92.9,92.9,92.89,92.9,34300.0,50.0664,50.0664,50.061,50.0664,34300.0
2013-10-17 11:30:00,92.89,92.9,92.89,92.89,17000.0,50.061,50.0664,50.061,50.061,17000.0
2013-10-17 11:35:00,92.89,92.92,92.89,92.91,133600.0,50.061,50.0772,50.061,50.0718,133600.0
2013-10-17 11:40:00,92.91,92.92,92.9,92.92,20600.0,50.0718,50.0772,50.0664,50.0772,20600.0
2013-10-17 11:45:00,92.91,92.92,92.91,92.91,21400.0,50.0718,50.0772,50.0718,50.0718,21400.0
2013-10-17 11:50:00,92.92,92.92,92.91,92.91,68600.0,50.0772,50.0772,50.0718,50.0718,68600.0
2013-10-17 11:55:00,92.91,92.91,92.86,92.88,55800.0,50.0718,50.0718,50.0449,50.0556,55800.0
2013-10-17 12:00:00,92.88,92.88,92.85,92.86,56600.0,50.0556,50.0556,50.0395,50.0449,56600.0
2013-10-17 12:05:00,92.85,92.88,92.85,92.87,358700.0,50.0395,50.0556,50.0395,50.0503,358700.0
2013-10-17 12:10:00,92.88,92.9,92.87,92.89,22500.0,50.0556,50.0664,50.0503,50.061,22500.0
2013-10-17 12:15:00,92.89,92.9,92.88,92.9,58100.0,50.061,50.0664,50.0556,50.0664,58100.0
2013-10-17 12:20:00,92.89,92.9,92.88,92.89,13200.0,50.061,50.0664,50.0556,50.061,13200.0
2013-10-17 12:25:00,92.89,92.91,92.88,92.89,12200.0,50.061,50.0718,50.0556,50.061,12200.0
2013-10-17 12:30:00,92.89,92.92,92.89,92.91,81400.0,50.061,50.0772,50.061,50.0718,81400.0
2013-10-17 12:35:00,92.91,92.93,92.91,92.92,43900.0,50.0718,50.0826,50.0718,50.0772,43900.0
2013-10-17 12:40:00,92.92,92.92,92.88,92.9,35700.0,50.0772,50.0772,50.0556,50.0664,35700.0
2013-10-17 12:45:00,92.9,92.91,92.89,92.9,18300.0,50.0664,50.0718,50.061,50.0664,18300.0
2013-10-17 12:50:00,92.9,92.91,92.89,92.9,139600.0,50.0664,50.0718,50.061,50.0664,139600.0
2013-10-17 12:55:00,92.91,92.93,92.87,92.9,421700.0,50.0718,50.0826,50.0503,50.0664,421700.0
2013-10-17 13:00:00,92.9,92.95,92.9,92.93,244100.0,50.0664,50.0934,50.0664,50.0826,244100.0
2013-10-17 13:05:00,92.93,92.95,92.92,92.95,19700.0,50.0826,50.0934,50.0772,50.0934,19700.0
2013-10-17 13:10:00,92.95,92.97,92.94,92.96,105000.0,50.0934,50.1042,50.088,50.0988,105000.0
2013-10-17 13:15:00,92.96,92.97,92.95,92.95,37300.0,50.0988,50.1042,50.0934,50.0934,37300.0
2013-10-17 13:20:00,92.95,92.97,92.95,92.95,31500.0,50.0934,50.1042,50.0934,50.0934,31500.0
2013-10-17 13:25:00,92.96,92.96,92.92,92.92,46800.0,50.0988,50.0988,50.0772,50.0772,46800.0
2013-10-17 13:30:00,92.92,92.93,92.92,92.93,6400.0,50.0772,50.0826,50.0772,50.0826,6400.0
2013-10-17 13:35:00,92.92,92.93,92.92,92.93,12900.0,50.0772,50.0826,50.0772,50.0826,12900.0
2013-10-17 13:40:00,92.93,92.94,92.92,92.93,19000.0,50.0826,50.088,50.0772,50.0826,19000.0
2013-10-17 13:45:00,92.93,92.94,92.92,92.94,24700.0,50.0826,50.088,50.0772,50.088,24700.0
2013-10-17 13:50:00,92.94,92.98,92.93,92.98,62000.0,50.088,50.1095,50.0826,50.1095,62000.0
2013-10-17 13:55:00,92.98,92.98,92.96,92.98,65400.0,50.1095,50.1095,50.0988,50.1095,65400.0
2013-10-17 14:00:00,92.97,92.99,92.97,92.97,40800.0,50.1042,50.1149,50.1042,50.1042,40800.0
2013-10-17 14:05:00,92.96,92.96,92.94,92.94,17100.0,50.0988,50.0988,50.088,50.088,17100.0
2013-10-17 14:10:00,92.94,92.95,92.94,92.94,9200.0,50.088,50.0934,50.088,50.088,9200.0
2013-10-17 14:15:00,92.95,93.01,92.95,92.99,98600.0,50.0934,50.1257,50.0934,50.1149,98600.0
2013-10-17 14:20:00,92.98,93.0,92.98,93.0,29300.0,50.1095,50.1203,50.1095,50.1203,29300.0
2013-10-17 14:25:00,92.99,93.0,92.96,92.96,12700.0,50.1149,50.1203,50.0988,50.0988,12700.0
2013-10-17 14:30:00,92.96,92.96,92.95,92.96,15500.0,50.0988,50.0988,50.0934,50.0988,15500.0
2013-10-17 14:35:00,92.96,93.0,92.95,93.0,94100.0,50.0988,50.1203,50.0934,50.1203,94100.0
2013-10-17 14:40:00,93.0,93.01,92.99,93.01,39700.0,50.1203,50.1257,50.1149,50.1257,39700.0
2013-10-17 14:45:00,93.0,93.01,92.99,92.99,50400.0,50.1203,50.1257,50.1149,50.1149,50400.0
2013-10-17 14:50:00,92.99,93.0,92.99,93.0,16000.0,50.1149,50.1203,50.1149,50.1203,16000.0
2013-10-17 14:55:00,93.0,93.06,92.99,93.05,472300.0,50.1203,50.1527,50.1149,50.1473,472300.0
2013-10-17 15:00:00,93.06,93.06,93.05,93.05,12800.0,50.1527,50.1527,50.1473,50.1473,12800.0
2013-10-17 15:05:00,93.05,93.08,93.05,93.08,74300.0,50.1473,50.1634,50.1473,50.1634,74300.0
2013-10-17 15:10:00,93.08,93.09,93.07,93.08,81100.0,50.1634,50.1688,50.158,50.1634,81100.0
2013-10-17 15:15:00,93.09,93.09,93.07,93.08,50300.0,50.1688,50.1688,50.158,50.1634,50300.0
2013-10-17 15:20:00,93.09,93.09,93.07,93.08,22500.0,50.1688,50.1688,50.158,50.1634,22500.0
2013-10-17 15:25:00,93.08,93.11,93.08,93.09,42200.0,50.1634,50.1796,50.1634,50.1688,42200.0
2013-10-17 15:30:00,93.1,93.1,93.08,93.09,37900.0,50.1742,50.1742,50.1634,50.1688,37900.0
2013-10-17 15:35:00,93.09,93.12,93.07,93.12,43000.0,50.1688,50.185,50.158,50.185,43000.0
2013-10-17 15:40:00,93.12,93.16,93.11,93.15,116500.0,50.185,50.2065,50.1796,50.2012,116500.0
2013-10-17 15:45:00,93.15,93.18,93.14,93.17,105000.0,50.2012,50.2173,50.1958,50.2119,105000.0
2013-10-17 15:50:00,93.17,93.23,93.17,93.23,219100.0,50.2119,50.2443,50.2119,50.2443,219100.0
2013-10-17 15:55:00,93.23,93.25,93.19,93.2,478100.0,50.2443,50.2551,50.2227,50.2281,478100.0
2013-10-18 09:30:00,93.28,93.4,93.27,93.34,60200.0,50.2712,50.3359,50.2658,50.3036,60200.0
2013-10-18 09:35:00,93.31,93.33,93.25,93.32,14000.0,50.2874,50.2982,50.2551,50.2928,14000.0
2013-10-18 09:40:00,93.29,93.34,93.29,93.34,43800.0,50.2766,50.3036,50.2766,50.3036,43800.0
2013-10-18 09:45:00,93.34,93.38,93.34,93.36,53700.0,50.3036,50.3251,50.3036,50.3143,53700.0
2013-10-18 09:50:00,93.36,93.38,93.36,93.37,24800.0,50.3143,50.3251,50.3143,50.3197,24800.0
2013-10-18 09:55:00,93.38,93.42,93.38,93.42,27700.0,50.3251,50.3467,50.3251,50.3467,27700.0
2013-10-18 10:00:00,93.42,93.43,93.41,93.41,23800.0,50.3467,50.3521,50.3413,50.3413,23800.0
2013-10-18 10:05:00,93.42,93.42,93.4,93.4,17500.0,50.3467,50.3467,50.3359,50.3359,17500.0
2013-10-18 10:10:00,93.4,93.41,93.4,93.4,37700.0,50.3359,50.3413,50.3359,50.3359,37700.0
2013-10-18 10:15:00,93.4,93.45,93.39,93.44,91700.0,50.3359,50.3628,50.3305,50.3574,91700.0
2013-10-18 10:20:00,93.43,93.44,93.42,93.43,34200.0,50.3521,50.3574,50.3467,50.3521,34200.0
2013-10-18 10:25:00,93.44,93.45,93.43,93.43,66900.0,50.3574,50.3628,50.3521,50.3521,66900.0
2013-10-18 10:30:00,93.44,93.44,93.4,93.4,46700.0,50.3574,50.3574,50.3359,50.3359,46700.0
2013-10-18 10:35:00,93.4,93.42,93.39,93.4,94700.0,50.3359,50.3467,50.3305,50.3359,94700.0
2013-10-18 10:40:00,93.4,93.45,93.4,93.45,18600.0,50.3359,50.3628,50.3359,50.3628,18600.0
2013-10-18 10:45:00,93.45,93.45,93.44,93.44,26000.0,50.3628,50.3628,50.3574,50.3574,26000.0
2013-10-18 10:50:00,93.44,93.49,93.44,93.49,28700.0,50.3574,50.3844,50.3574,50.3844,28700.0
2013-10-18 10:55:00,93.48,93.49,93.47,93.47,20600.0,50.379,50.3844,50.3736,50.3736,20600.0
2013-10-18 11:00:00,93.47,93.48,93.44,93.45,24400.0,50.3736,50.379,50.3574,50.3628,24400.0
2013-10-18 11:05:00,93.45,93.48,93.44,93.47,24100.0,50.3628,50.379,50.3574,50.3736,24100.0
2013-10-18 11:10:00,93.48,93.48,93.47,93.47,16300.0,50.379,50.379,50.3736,50.3736,16300.0
2013-10-18 11:15:00,93.47,93.48,93.46,93.46,5700.0,50.3736,50.379,50.3682,50.3682,5700.0
2013-10-18 11:20:00,93.46,93.46,93.41,93.41,44100.0,50.3682,50.3682,50.3413,50.3413,44100.0
2013-10-18 11:25:00,93.41,93.42,93.41,93.41,12000.0,50.3413,50.3467,50.3413,50.3413,12000.0
2013-10-18 11:30:00,93.41,93.44,93.41,93.44,18000.0,50.3413,50.3574,50.3413,50.3574,18000.0
2013-10-18 11:35:00,93.43,93.44,93.43,93.43,16600.0,50.3521,50.3574,50.3521,50.3521,16600.0
2013-10-18 11:40:00,93.44,93.45,93.43,93.45,11200.0,50.3574,50.3628,50.3521,50.3628,11200.0
2013-10-18 11:45:00,93.45,93.45,93.41,93.41,117600.0,50.3628,50.3628,50.3413,50.3413,117600.0
2013-10-18 11:50:00,93.42,93.42,93.41,93.41,31800.0,50.3467,50.3467,50.3413,50.3413,31800.0
2013-10-18 11:55:00,93.42,93.42,93.41,93.42,33400.0,50.3467,50.3467,50.3413,50.3467,33400.0
2013-10-18 12:00:00,93.42,93.42,93.4,93.41,10600.0,50.3467,50.3467,50.3359,50.3413,10600.0
2013-10-18 12:05:00,93.4,93.41,93.4,93.41,17500.0,50.3359,50.3413,50.3359,50.3413,17500.0
2013-10-18 12:10:00,93.4,93.41,93.39,93.39,53700.0,50.3359,50.3413,50.3305,50.3305,53700.0
2013-10-18 12:15:00,93.39,93.4,93.39,93.39,46500.0,50.3305,50.3359,50.3305,50.3305,46500.0
2013-10-18 12:20:00,93.39,93.4,93.39,93.39,62200.0,50.3305,50.3359,50.3305,50.3305,62200.0
2013-10-18 12:25:00,93.39,93.4,93.39,93.39,58900.0,50.3305,50.3359,50.3305,50.3305,58900.0
2013-10-18 12:30:00,93.39,93.4,93.39,93.4,35600.0,50.3305,50.3359,50.3305,50.3359,35600.0
2013-10-18 12:35:00,93.4,93.4,93.39,93.39,59800.0,50.3359,50.3359,50.3305,50.3305,59800.0
2013-10-18 12:40:00,93.4,93.4,93.39,93.4,34700.0,50.3359,50.3359,50.3305,50.3359,34700.0
2013-10-18 12:45:00,93.39,93.4,93.39,93.4,17400.0,50.3305,50.3359,50.3305,50.3359,17400.0
2013-10-18 12:50:00,93.4,93.42,93.39,93.42,21000.0,50.3359,50.3467,50.3305,50.3467,21000.0
2013-10-18 12:55:00,93.41,93.41,93.39,93.4,17800.0,50.3413,50.3413,50.3305,50.3359,17800.0
2013-10-18 13:00:00,93.4,93.4,93.37,93.38,23600.0,50.3359,50.3359,50.3197,50.3251,23600.0
2013-10-18 13:05:00,93.39,93.41,93.38,93.4,24500.0,50.3305,50.3413,50.3251,50.3359,24500.0
2013-10-18 13:10:00,93.41,93.41,93.39,93.4,20100.0,50.3413,50.3413,50.3305,50.3359,20100.0
2013-10-18 13:15:00,93.4,93.41,93.37,93.38,29000.0,50.3359,50.3413,50.3197,50.3251,29000.0
2013-10-18 13:20:00,93.37,93.4,93.37,93.4,24200.0,50.3197,50.3359,50.3197,50.3359,24200.0
2013-10-18 13:25:00,93.4,93.4,93.39,93.39,17200.0,50.3359,50.3359,50.3305,50.3305,17200.0
2013-10-18 13:30:00,93.4,93.4,93.37,93.38,39100.0,50.3359,50.3359,50.3197,50.3251,39100.0
2013-10-18 13:35:00,93.38,93.4,93.37,93.38,34400.0,50.3251,50.3359,50.3197,50.3251,34400.0
2013-10-18 13:40:00,93.38,93.39,93.36,93.39,31100.0,50.3251,50.3305,50.3143,50.3305,31100.0
2013-10-18 13:45:00,93.39,93.4,93.38,93.39,30000.0,50.3305,50.3359,50.3251,50.3305,30000.0
2013-10-18 13:50:00,93.38,93.39,93.38,93.39,43700.0,50.3251,50.3305,50.3251,50.3305,43700.0
2013-10-18 13:55:00,93.38,93.4,93.38,93.39,18900.0,50.3251,50.3359,50.3251,50.3305,18900.0
2013-10-18 14:00:00,93.39,93.4,93.39,93.39,20500.0,50.3305,50.3359,50.3305,50.3305,20500.0
2013-10-18 14:05:00,93.39,93.4,93.37,93.38,20600.0,50.3305,50.3359,50.3197,50.3251,20600.0
2013-10-18 14:10:00,93.38,93.39,93.37,93.38,12000.0,50.3251,50.3305,50.3197,50.3251,12000.0
2013-10-18 14:15:00,93.37,93.38,93.37,93.37,9700.0,50.3197,50.3251,50.3197,50.3197,9700.0
2013-10-18 14:20:00,93.37,93.38,93.36,93.37,36600.0,50.3197,50.3251,50.3143,50.3197,36600.0
2013-10-18 14:25:00,93.37,93.38,93.36,93.37,13200.0,50.3197,50.3251,50.3143,50.3197,13200.0
2013-10-18 14:30:00,93.37,93.38,93.36,93.38,17700.0,50.3197,50.3251,50.3143,50.3251,17700.0
2013-10-18 14:35:00,93.38,93.4,93.37,93.39,95000.0,50.3251,50.3359,50.3197,50.3305,95000.0
2013-10-18 14:40:00,93.4,93.42,93.39,93.41,289400.0,50.3359,50.3467,50.3305,50.3413,289400.0
2013-10-18 14:45:00,93.4,93.42,93.39,93.41,35100.0,50.3359,50.3467,50.3305,50.3413,35100.0
2013-10-18 14:50:00,93.42,93.44,93.41,93.44,6400.0,50.3467,50.3574,50.3413,50.3574,6400.0
2013-10-18 14:55:00,93.44,93.45,93.43,93.43,27100.0,50.3574,50.3628,50.3521,50.3521,27100.0
2013-10-18 15:00:00,93.44,93.44,93.43,93.44,8500.0,50.3574,50.3574,50.3521,50.3574,8500.0
2013-10-18 15:05:00,93.43,93.44,93.43,93.44,8800.0,50.3521,50.3574,50.3521,50.3574,8800.0
2013-10-18 15:10:00,93.44,93.44,93.42,93.43,24300.0,50.3574,50.3574,50.3467,50.3521,24300.0
2013-10-18 15:15:00,93.43,93.44,93.42,93.44,5700.0,50.3521,50.3574,50.3467,50.3574,5700.0
2013-10-18 15:20:00,93.44,93.44,93.43,93.44,10900.0,50.3574,50.3574,50.3521,50.3574,10900.0
2013-10-18 15:25:00,93.44,93.45,93.43,93.44,21700.0,50.3574,50.3628,50.3521,50.3574,21700.0
2013-10-18 15:30:00,93.45,93.46,93.44,93.46,32400.0,50.3628,50.3682,50.3574,50.3682,32400.0
2013-10-18 15:35:00,93.47,93.47,93.45,93.45,30500.0,50.3736,50.3736,50.3628,50.3628,30500.0
2013-10-18 15:40:00,93.46,93.47,93.45,93.46,27600.0,50.3682,50.3736,50.3628,50.3682,27600.0
2013-10-18 15:45:00,93.46,93.48,93.45,93.48,26600.0,50.3682,50.379,50.3628,50.379,26600.0
2013-10-18 15:50:00,93.48,93.5,93.47,93.49,25200.0,50.379,50.3898,50.3736,50.3844,25200.0
2013-10-18 15:55:00,93.5,93.5,93.44,93.47,120400.0,50.3898,50.3898,50.3574,50.3736,120400.0
2013-10-21 09:30:00,93.45,93.46,93.32,93.35,62600.0,50.3628,50.3682,50.2928,50.3089,62600.0
2013-10-21 09:35:00,93.35,93.35,93.33,93.34,25800.0,50.3089,50.3089,50.2982,50.3036,25800.0
2013-10-21 09:40:00,93.34,93.43,93.34,93.41,42400.0,50.3036,50.3521,50.3036,50.3413,42400.0
2013-10-21 09:45:00,93.41,93.42,93.39,93.39,27700.0,50.3413,50.3467,50.3305,50.3305,27700.0
2013-10-21 09:50:00,93.39,93.4,93.36,93.39,42300.0,50.3305,50.3359,50.3143,50.3305,42300.0
2013-10-21 09:55:00,93.39,93.4,93.36,93.39,20500.0,50.3305,50.3359,50.3143,50.3305,20500.0
2013-10-21 10:00:00,93.4,93.42,93.34,93.42,42500.0,50.3359,50.3467,50.3036,50.3467,42500.0
2013-10-21 10:05:00,93.41,93.42,93.37,93.37,5700.0,50.3413,50.3467,50.3197,50.3197,5700.0
2013-10-21 10:10:00,93.38,93.38,93.36,93.36,20900.0,50.3251,50.3251,50.3143,50.3143,20900.0
2013-10-21 10:15:00,93.35,93.36,93.34,93.34,11200.0,50.3089,50.3143,50.3036,50.3036,11200.0
2013-10-21 10:20:00,93.33,93.34,93.33,93.33,6300.0,50.2982,50.3036,50.2982,50.2982,6300.0
2013-10-21 10:25:00,93.33,93.33,93.31,93.31,8500.0,50.2982,50.2982,50.2874,50.2874,8500.0
2013-10-21 10:30:00,93.31,93.31,93.3,93.3,9200.0,50.2874,50.2874,50.282,50.282,9200.0
2013-10-21 10:35:00,93.31,93.32,93.31,93.31,10600.0,50.2874,50.2928,50.2874,50.2874,10600.0
2013-10-21 10:40:00,93.31,93.32,93.3,93.31,7100.0,50.2874,50.2928,50.282,50.2874,7100.0
2013-10-21 10:45:00,93.31,93.32,93.3,93.31,15900.0,50.2874,50.2928,50.282,50.2874,15900.0
2013-10-21 10:50:00,93.32,93.32,93.28,93.29,26500.0,50.2928,50.2928,50.2712,50.2766,26500.0
2013-10-21 10:55:00,93.28,93.31,93.28,93.29,23500.0,50.2712,50.2874,50.2712,50.2766,23500.0
2013-10-21 11:00:00,93.29,93.31,93.29,93.3,58800.0,50.2766,50.2874,50.2766,50.282,58800.0
2013-10-21 11:05:00,93.3,93.32,93.29,93.31,31700.0,50.282,50.2928,50.2766,50.2874,31700.0
2013-10-21 11:10:00,93.32,93.35,93.31,93.33,48700.0,50.2928,50.3089,50.2874,50.2982,48700.0
2013-10-21 11:15:00,93.33,93.36,93.33,93.36,40900.0,50.2982,50.3143,50.2982,50.3143,40900.0
2013-10-21 11:20:00,93.36,93.37,93.34,93.35,35000.0,50.3143,50.3197,50.3036,50.3089,35000.0
2013-10-21 11:25:00,93.34,93.37,93.34,93.37,29600.0,50.3036,50.3197,50.3036,50.3197,29600.0
2013-10-21 11:30:00,93.36,93.37,93.34,93.36,20500.0,50.3143,50.3197,50.3036,50.3143,20500.0
2013-10-21 11:35:00,93.36,93.38,93.36,93.37,16700.0,50.3143,50.3251,50.3143,50.3197,16700.0
2013-10-21 11:40:00,93.37,93.4,93.36,93.4,17400.0,50.3197,50.3359,50.3143,50.3359,17400.0
2013-10-21 11:45:00,93.4,93.4,93.37,93.37,22500.0,50.3359,50.3359,50.3197,50.3197,22500.0
2013-10-21 11:50:00,93.37,93.38,93.36,93.37,20500.0,50.3197,50.3251,50.3143,50.3197,20500.0
2013-10-21 11:55:00,93.36,93.4,93.36,93.4,18900.0,50.3143,50.3359,50.3143,50.3359,18900.0
2013-10-21 12:00:00,93.4,93.4,93.38,93.39,26000.0,50.3359,50.3359,50.3251,50.3305,26000.0
2013-10-21 12:05:00,93.39,93.4,93.38,93.38,13900.0,50.3305,50.3359,50.3251,50.3251,13900.0
2013-10-21 12:10:00,93.39,93.4,93.38,93.38,41000.0,50.3305,50.3359,50.3251,50.3251,41000.0
2013-10-21 12:15:00,93.39,93.39,93.38,93.38,40000.0,50.3305,50.3305,50.3251,50.3251,40000.0
2013-10-21 12:20:00,93.39,93.39,93.38,93.38,21700.0,50.3305,50.3305,50.3251,50.3251,21700.0
2013-10-21 12:25:00,93.38,93.38,93.37,93.38,13300.0,50.3251,50.3251,50.3197,50.3251,13300.0
2013-10-21 12:30:00,93.38,93.39,93.37,93.38,9900.0,50.3251,50.3305,50.3197,50.3251,9900.0
2013-10-21 12:35:00,93.37,93.38,93.35,93.35,18000.0,50.3197,50.3251,50.3089,50.3089,18000.0
2013-10-21 12:40:00,93.36,93.36,93.33,93.34,38700.0,50.3143,50.3143,50.2982,50.3036,38700.0
2013-10-21 12:45:00,93.34,93.35,93.33,93.33,18800.0,50.3036,50.3089,50.2982,50.2982,18800.0
2013-10-21 12:50:00,93.32,93.33,93.31,93.31,17800.0,50.2928,50.2982,50.2874,50.2874,17800.0
2013-10-21 12:55:00,93.31,93.31,93.3,93.3,20700.0,50.2874,50.2874,50.282,50.282,20700.0
2013-10-21 13:00:00,93.31,93.37,93.31,93.34,58700.0,50.2874,50.3197,50.2874,50.3036,58700.0
2013-10-21 13:05:00,93.34,93.37,93.34,93.36,29900.0,50.3036,50.3197,50.3036,50.3143,29900.0
2013-10-21 13:10:00,93.37,93.37,93.36,93.37,8000.0,50.3197,50.3197,50.3143,50.3197,8000.0
2013-10-21 13:15:00,93.37,93.37,93.35,93.36,41300.0,50.3197,50.3197,50.3089,50.3143,41300.0
2013-10-21 13:20:00,93.36,93.37,93.34,93.34,31000.0,50.3143,50.3197,50.3036,50.3036,31000.0
2013-10-21 13:25:00,93.35,93.35,93.31,93.33,60600.0,50.3089,50.3089,50.2874,50.2982,60600.0
2013-10-21 13:30:00,93.32,93.36,93.32,93.36,20500.0,50.2928,50.3143,50.2928,50.3143,20500.0
2013-10-21 13:35:00,93.36,93.36,93.34,93.35,9300.0,50.3143,50.3143,50.3036,50.3089,9300.0
2013-10-21 13:40:00,93.35,93.35,93.34,93.35,14000.0,50.3089,50.3089,50.3036,50.3089,14000.0
2013-10-21 13:45:00,93.35,93.35,93.34,93.35,12400.0,50.3089,50.3089,50.3036,50.3089,12400.0
2013-10-21 13:50:00,93.34,93.35,93.34,93.35,12000.0,50.3036,50.3089,50.3036,50.3089,12000.0
2013-10-21 13:55:00,93.35,93.36,93.34,93.35,14800.0,50.3089,50.3143,50.3036,50.3089,14800.0
2013-10-21 14:00:00,93.35,93.35,93.31,93.31,41000.0,50.3089,50.3089,50.2874,50.2874,41000.0
2013-10-21 14:05:00,93.31,93.32,93.3,93.31,31500.0,50.2874,50.2928,50.282,50.2874,31500.0
2013-10-21 14:10:00,93.32,93.32,93.31,93.31,18900.0,50.2928,50.2928,50.2874,50.2874,18900.0
2013-10-21 14:15:00,93.3,93.32,93.28,93.29,52900.0,50.282,50.2928,50.2712,50.2766,52900.0
2013-10-21 14:20:00,93.28,93.29,93.26,93.27,21500.0,50.2712,50.2766,50.2604,50.2658,21500.0
2013-10-21 14:25:00,93.26,93.29,93.25,93.29,22000.0,50.2604,50.2766,50.2551,50.2766,22000.0
2013-10-21 14:30:00,93.3,93.3,93.25,93.26,51700.0,50.282,50.282,50.2551,50.2604,51700.0
2013-10-21 14:35:00,93.26,93.29,93.26,93.29,17600.0,50.2604,50.2766,50.2604,50.2766,17600.0
2013-10-21 14:40:00,93.28,93.33,93.28,93.33,16300.0,50.2712,50.2982,50.2712,50.2982,16300.0
2013-10-21 14:45:00,93.33,93.35,93.33,93.34,31100.0,50.2982,50.3089,50.2982,50.3036,31100.0
2013-10-21 14:50:00,93.35,93.35,93.34,93.34,18200.0,50.3089,50.3089,50.3036,50.3036,18200.0
2013-10-21 14:55:00,93.35,93.35,93.32,93.33,22700.0,50.3089,50.3089,50.2928,50.2982,22700.0
2013-10-21 15:00:00,93.33,93.35,93.33,93.35,29600.0,50.2982,50.3089,50.2982,50.3089,29600.0
2013-10-21 15:05:00,93.35,93.36,93.34,93.35,24800.0,50.3089,50.3143,50.3036,50.3089,24800.0
2013-10-21 15:10:00,93.35,93.36,93.33,93.35,18600.0,50.3089,50.3143,50.2982,50.3089,18600.0
2013-10-21 15:15:00,93.35,93.36,93.34,93.36,21400.0,50.3089,50.3143,50.3036,50.3143,21400.0
2013-10-21 15:20:00,93.36,93.36,93.33,93.33,36000.0,50.3143,50.3143,50.2982,50.2982,36000.0
2013-10-21 15:25:00,93.33,93.35,93.33,93.35,23700.0,50.2982,50.3089,50.2982,50.3089,23700.0
2013-10-21 15:30:00,93.35,93.35,93.32,93.32,45300.0,50.3089,50.3089,50.2928,50.2928,45300.0
2013-10-21 15:35:00,93.33,93.33,93.26,93.27,39100.0,50.2982,50.2982,50.2604,50.2658,39100.0
2013-10-21 15:40:00,93.27,93.28,93.25,93.25,61800.0,50.2658,50.2712,50.2551,50.2551,61800.0
2013-10-21 15:45:00,93.26,93.27,93.25,93.27,57300.0,50.2604,50.2658,50.2551,50.2658,57300.0
2013-10-21 15:50:00,93.26,93.29,93.26,93.29,22700.0,50.2604,50.2766,50.2604,50.2766,22700.0
2013-10-21 15:55:00,93.29,93.29,93.22,93.23,104800.0,50.2766,50.2766,50.2389,50.2443,104800.0
2013-10-22 09:30:00,93.38,93.5,93.38,93.5,43000.0,50.3251,50.3898,50.3251,50.3898,43000.0
2013-10-22 09:35:00,93.5,93.51,93.46,93.47,39200.0,50.3898,50.3952,50.3682,50.3736,39200.0
2013-10-22 09:40:00,93.46,93.48,93.44,93.45,11600.0,50.3682,50.379,50.3574,50.3628,11600.0
2013-10-22 09:45:00,93.45,93.48,93.45,93.46,16500.0,50.3628,50.379,50.3628,50.3682,16500.0
2013-10-22 09:50:00,93.45,93.53,93.45,93.52,39900.0,50.3628,50.406,50.3628,50.4006,39900.0
2013-10-22 09:55:00,93.52,93.53,93.48,93.48,69900.0,50.4006,50.406,50.379,50.379,69900.0
2013-10-22 10:00:00,93.5,93.55,93.48,93.53,30200.0,50.3898,50.4167,50.379,50.406,30200.0
2013-10-22 10:05:00,93.54,93.55,93.52,93.54,21900.0,50.4113,50.4167,50.4006,50.4113,21900.0
2013-10-22 10:10:00,93.53,93.55,93.53,93.54,17700.0,50.406,50.4167,50.406,50.4113,17700.0
2013-10-22 10:15:00,93.54,93.59,93.53,93.58,31800.0,50.4113,50.4383,50.406,50.4329,31800.0
2013-10-22 10:20:00,93.59,93.6,93.54,93.54,27400.0,50.4383,50.4437,50.4113,50.4113,27400.0
2013-10-22 10:25:00,93.55,93.55,93.53,93.54,26100.0,50.4167,50.4167,50.406,50.4113,26100.0
2013-10-22 10:30:00,93.54,93.54,93.51,93.52,12800.0,50.4113,50.4113,50.3952,50.4006,12800.0
2013-10-22 10:35:00,93.52,93.54,93.5,93.53,33900.0,50.4006,50.4113,50.3898,50.406,33900.0
2013-10-22 10:40:00,93.53,93.53,93.49,93.5,58500.0,50.406,50.406,50.3844,50.3898,58500.0
2013-10-22 10:45:00,93.5,93.5,93.47,93.48,63100.0,50.3898,50.3898,50.3736,50.379,63100.0
2013-10-22 10:50:00,93.48,93.48,93.42,93.42,57100.0,50.379,50.379,50.3467,50.3467,57100.0
2013-10-22 10:55:00,93.43,93.44,93.36,93.43,33000.0,50.3521,50.3574,50.3143,50.3521,33000.0
2013-10-22 11:00:00,93.43,93.46,93.42,93.45,16500.0,50.3521,50.3682,50.3467,50.3628,16500.0
2013-10-22 11:05:00,93.46,93.48,93.44,93.46,40900.0,50.3682,50.379,50.3574,50.3682,40900.0
2013-10-22 11:10:00,93.47,93.49,93.46,93.46,20800.0,50.3736,50.3844,50.3682,50.3682,20800.0
2013-10-22 11:15:00,93.45,93.48,93.45,93.48,21600.0,50.3628,50.379,50.3628,50.379,21600.0
2013-10-22 11:20:00,93.48,93.49,93.45,93.47,11700.0,50.379,50.3844,50.3628,50.3736,11700.0
2013-10-22 11:25:00,93.46,93.48,93.46,93.47,8800.0,50.3682,50.379,50.3682,50.3736,8800.0
2013-10-22 11:30:00,93.48,93.52,93.47,93.52,54500.0,50.379,50.4006,50.3736,50.4006,54500.0
2013-10-22 11:35:00,93.52,93.54,93.51,93.51,14400.0,50.4006,50.4113,50.3952,50.3952,14400.0
2013-10-22 11:40:00,93.53,93.54,93.52,93.53,20000.0,50.406,50.4113,50.4006,50.406,20000.0
2013-10-22 11:45:00,93.53,93.56,93.53,93.55,32200.0,50.406,50.4221,50.406,50.4167,32200.0
2013-10-22 11:50:00,93.54,93.57,93.54,93.56,80900.0,50.4113,50.4275,50.4113,50.4221,80900.0
2013-10-22 11:55:00,93.56,93.56,93.55,93.56,5900.0,50.4221,50.4221,50.4167,50.4221,5900.0
2013-10-22 12:00:00,93.56,93.56,93.55,93.55,29500.0,50.4221,50.4221,50.4167,50.4167,29500.0
2013-10-22 12:05:00,93.55,93.56,93.53,93.54,12300.0,50.4167,50.4221,50.406,50.4113,12300.0
2013-10-22 12:10:00,93.54,93.6,93.52,93.55,471000.0,50.4113,50.4437,50.4006,50.4167,471000.0
2013-10-22 12:15:00,93.55,93.56,93.54,93.55,17200.0,50.4167,50.4221,50.4113,50.4167,17200.0
2013-10-22 12:20:00,93.56,93.56,93.54,93.56,13800.0,50.4221,50.4221,50.4113,50.4221,13800.0
2013-10-22 12:25:00,93.55,93.59,93.54,93.59,545000.0,50.4167,50.4383,50.4113,50.4383,545000.0
2013-10-22 12:30:00,93.55,93.55,93.53,93.55,121800.0,50.4167,50.4167,50.406,50.4167,121800.0
2013-10-22 12:35:00,93.55,93.55,93.53,93.54,16600.0,50.4167,50.4167,50.406,50.4113,16600.0
2013-10-22 12:40:00,93.54,93.55,93.53,93.53,22700.0,50.4113,50.4167,50.406,50.406,22700.0
2013-10-22 12:45:00,93.53,93.54,93.53,93.54,57500.0,50.406,50.4113,50.406,50.4113,57500.0
2013-10-22 12:50:00,93.54,93.57,93.54,93.56,198200.0,50.4113,50.4275,50.4113,50.4221,198200.0
2013-10-22 12:55:00,93.56,93.57,93.54,93.55,68500.0,50.4221,50.4275,50.4113,50.4167,68500.0
2013-10-22 13:00:00,93.55,93.58,93.54,93.54,129200.0,50.4167,50.4329,50.4113,50.4113,129200.0
2013-10-22 13:05:00,93.55,93.59,93.55,93.59,80200.0,50.4167,50.4383,50.4167,50.4383,80200.0
2013-10-22 13:10:00,93.58,93.58,93.53,93.53,44700.0,50.4329,50.4329,50.406,50.406,44700.0
2013-10-22 13:15:00,93.54,93.56,93.53,93.56,40100.0,50.4113,50.4221,50.406,50.4221,40100.0
2013-10-22 13:20:00,93.56,93.56,93.54,93.56,14000.0,50.4221,50.4221,50.4113,50.4221,14000.0
2013-10-22 13:25:00,93.55,93.56,93.54,93.56,11600.0,50.4167,50.4221,50.4113,50.4221,11600.0
2013-10-22 13:30:00,93.55,93.55,93.53,93.54,7900.0,50.4167,50.4167,50.406,50.4113,7900.0
2013-10-22 13:35:00,93.55,93.56,93.54,93.55,6700.0,50.4167,50.4221,50.4113,50.4167,6700.0
2013-10-22 13:40:00,93.55,93.56,93.54,93.56,17900.0,50.4167,50.4221,50.4113,50.4221,17900.0
2013-10-22 13:45:00,93.55,93.57,93.55,93.56,42800.0,50.4167,50.4275,50.4167,50.4221,42800.0
2013-10-22 13:50:00,93.56,93.57,93.55,93.56,24500.0,50.4221,50.4275,50.4167,50.4221,24500.0
2013-10-22 13:55:00,93.56,93.56,93.54,93.55,1400.0,50.4221,50.4221,50.4113,50.4167,1400.0
2013-10-22 14:00:00,93.55,93.55,93.48,93.52,96700.0,50.4167,50.4167,50.379,50.4006,96700.0
2013-10-22 14:05:00,93.51,93.52,93.49,93.51,24200.0,50.3952,50.4006,50.3844,50.3952,24200.0
2013-10-22 14:10:00,93.5,93.53,93.5,93.52,24500.0,50.3898,50.406,50.3898,50.4006,24500.0
2013-10-22 14:15:00,93.53,93.53,93.5,93.51,16900.0,50.406,50.406,50.3898,50.3952,16900.0
2013-10-22 14:20:00,93.51,93.51,93.43,93.44,114900.0,50.3952,50.3952,50.3521,50.3574,114900.0
2013-10-22 14:25:00,93.45,93.48,93.43,93.46,16500.0,50.3628,50.379,50.3521,50.3682,16500.0
2013-10-22 14:30:00,93.47,93.52,93.46,93.51,48400.0,50.3736,50.4006,50.3682,50.3952,48400.0
2013-10-22 14:35:00,93.52,93.55,93.52,93.54,115700.0,50.4006,50.4167,50.4006,50.4113,115700.0
2013-10-22 14:40:00,93.55,93.58,93.55,93.58,190100.0,50.4167,50.4329,50.4167,50.4329,190100.0
2013-10-22 14:45:00,93.57,93.58,93.56,93.58,72500.0,50.4275,50.4329,50.4221,50.4329,72500.0
2013-10-22 14:50:00,93.58,93.6,93.57,93.6,150600.0,50.4329,50.4437,50.4275,50.4437,150600.0
2013-10-22 14:55:00,93.59,93.6,93.56,93.57,118600.0,50.4383,50.4437,50.4221,50.4275,118600.0
2013-10-22 15:00:00,93.58,93.59,93.57,93.59,65500.0,50.4329,50.4383,50.4275,50.4383,65500.0
2013-10-22 15:05:00,93.6,93.6,93.59,93.6,80100.0,50.4437,50.4437,50.4383,50.4437,80100.0
2013-10-22 15:10:00,93.6,93.6,93.48,93.6,318400.0,50.4437,50.4437,50.379,50.4437,318400.0
2013-10-22 15:15:00,93.59,93.6,93.58,93.59,67200.0,50.4383,50.4437,50.4329,50.4383,67200.0
2013-10-22 15:20:00,93.59,93.61,93.58,93.59,64400.0,50.4383,50.4491,50.4329,50.4383,64400.0
2013-10-22 15:25:00,93.59,93.6,93.59,93.59,38400.0,50.4383,50.4437,50.4383,50.4383,38400.0
2013-10-22 15:30:00,93.6,93.6,93.57,93.58,22800.0,50.4437,50.4437,50.4275,50.4329,22800.0
2013-10-22 15:35:00,93.58,93.58,93.57,93.57,37000.0,50.4329,50.4329,50.4275,50.4275,37000.0
2013-10-22 15:40:00,93.57,93.59,93.57,93.58,66600.0,50.4275,50.4383,50.4275,50.4329,66600.0
2013-10-22 15:45:00,93.59,93.59,93.54,93.56,75900.0,50.4383,50.4383,50.4113,50.4221,75900.0
2013-10-22 15:50:00,93.56,93.59,93.55,93.59,74300.0,50.4221,50.4383,50.4167,50.4383,74300.0
2013-10-22 15:55:00,93.59,93.59,93.48,93.5,195100.0,50.4383,50.4383,50.379,50.3898,195100.0
2013-10-23 09:30:00,93.57,93.57,93.48,93.48,69300.0,50.4275,50.4275,50.379,50.379,69300.0
2013-10-23 09:35:00,93.48,93.48,93.4,93.42,69200.0,50.379,50.379,50.3359,50.3467,69200.0
2013-10-23 09:40:00,93.41,93.43,93.38,93.4,48000.0,50.3413,50.3521,50.3251,50.3359,48000.0
2013-10-23 09:45:00,93.4,93.4,93.34,93.36,15700.0,50.3359,50.3359,50.3036,50.3143,15700.0
2013-10-23 09:50:00,93.38,93.4,93.31,93.39,75300.0,50.3251,50.3359,50.2874,50.3305,75300.0
2013-10-23 09:55:00,93.4,93.43,93.37,93.39,17900.0,50.3359,50.3521,50.3197,50.3305,17900.0
2013-10-23 10:00:00,93.39,93.4,93.33,93.37,51100.0,50.3305,50.3359,50.2982,50.3197,51100.0
2013-10-23 10:05:00,93.38,93.45,93.38,93.45,15000.0,50.3251,50.3628,50.3251,50.3628,15000.0
2013-10-23 10:10:00,93.45,93.45,93.42,93.43,131000.0,50.3628,50.3628,50.3467,50.3521,131000.0
2013-10-23 10:15:00,93.44,93.46,93.41,93.45,9600.0,50.3574,50.3682,50.3413,50.3628,9600.0
2013-10-23 10:20:00,93.45,93.45,93.38,93.4,8900.0,50.3628,50.3628,50.3251,50.3359,8900.0
2013-10-23 10:25:00,93.41,93.42,93.39,93.39,30300.0,50.3413,50.3467,50.3305,50.3305,30300.0
2013-10-23 10:30:00,93.4,93.42,93.39,93.42,51700.0,50.3359,50.3467,50.3305,50.3467,51700.0
2013-10-23 10:35:00,93.42,93.42,93.37,93.39,156400.0,50.3467,50.3467,50.3197,50.3305,156400.0
2013-10-23 10:40:00,93.39,93.42,93.38,93.4,31300.0,50.3305,50.3467,50.3251,50.3359,31300.0
2013-10-23 10:45:00,93.41,93.41,93.37,93.37,9100.0,50.3413,50.3413,50.3197,50.3197,9100.0
2013-10-23 10:50:00,93.37,93.37,93.33,93.33,10400.0,50.3197,50.3197,50.2982,50.2982,10400.0
2013-10-23 10:55:00,93.33,93.37,93.33,93.36,12700.0,50.2982,50.3197,50.2982,50.3143,12700.0
2013-10-23 11:00:00,93.37,93.41,93.37,93.41,8200.0,50.3197,50.3413,50.3197,50.3413,8200.0
2013-10-23 11:05:00,93.4,93.42,93.4,93.42,14000.0,50.3359,50.3467,50.3359,50.3467,14000.0
2013-10-23 11:10:00,93.42,93.42,93.4,93.4,14000.0,50.3467,50.3467,50.3359,50.3359,14000.0
2013-10-23 11:15:00,93.4,93.41,93.38,93.39,6500.0,50.3359,50.3413,50.3251,50.3305,6500.0
2013-10-23 11:20:00,93.39,93.44,93.39,93.44,21000.0,50.3305,50.3574,50.3305,50.3574,21000.0
2013-10-23 11:25:00,93.43,93.44,93.41,93.44,14200.0,50.3521,50.3574,50.3413,50.3574,14200.0
2013-10-23 11:30:00,93.44,93.44,93.43,93.43,256700.0,50.3574,50.3574,50.3521,50.3521,256700.0
2013-10-23 11:35:00,93.43,93.45,93.43,93.44,229200.0,50.3521,50.3628,50.3521,50.3574,229200.0
2013-10-23 11:40:00,93.44,93.46,93.44,93.46,8200.0,50.3574,50.3682,50.3574,50.3682,8200.0
2013-10-23 11:45:00,93.46,93.46,93.43,93.43,65900.0,50.3682,50.3682,50.3521,50.3521,65900.0
2013-10-23 11:50:00,93.43,93.45,93.43,93.45,12200.0,50.3521,50.3628,50.3521,50.3628,12200.0
2013-10-23 11:55:00,93.45,93.45,93.44,93.44,8200.0,50.3628,50.3628,50.3574,50.3574,8200.0
2013-10-23 12:00:00,93.44,93.45,93.43,93.45,29200.0,50.3574,50.3628,50.3521,50.3628,29200.0
2013-10-23 12:05:00,93.45,93.47,93.44,93.46,34300.0,50.3628,50.3736,50.3574,50.3682,34300.0
2013-10-23 12:10:00,93.46,93.46,93.45,93.45,5700.0,50.3682,50.3682,50.3628,50.3628,5700.0
2013-10-23 12:15:00,93.46,93.46,93.44,93.44,8400.0,50.3682,50.3682,50.3574,50.3574,8400.0
2013-10-23 12:20:00,93.44,93.45,93.44,93.44,6800.0,50.3574,50.3628,50.3574,50.3574,6800.0
2013-10-23 12:25:00,93.44,93.45,93.44,93.44,3200.0,50.3574,50.3628,50.3574,50.3574,3200.0
2013-10-23 12:30:00,93.44,93.45,93.43,93.45,38100.0,50.3574,50.3628,50.3521,50.3628,38100.0
2013-10-23 12:35:00,93.45,93.46,93.44,93.45,8300.0,50.3628,50.3682,50.3574,50.3628,8300.0
2013-10-23 12:40:00,93.46,93.46,93.44,93.44,3400.0,50.3682,50.3682,50.3574,50.3574,3400.0
2013-10-23 12:45:00,93.44,93.45,93.44,93.45,4300.0,50.3574,50.3628,50.3574,50.3628,4300.0
2013-10-23 12:50:00,93.46,93.46,93.45,93.45,2200.0,50.3682,50.3682,50.3628,50.3628,2200.0
2013-10-23 12:55:00,93.46,93.48,93.45,93.47,17100.0,50.3682,50.379,50.3628,50.3736,17100.0
2013-10-23 13:00:00,93.47,93.47,93.46,93.46,7100.0,50.3736,50.3736,50.3682,50.3682,7100.0
2013-10-23 13:05:00,93.47,93.48,93.46,93.47,17200.0,50.3736,50.379,50.3682,50.3736,17200.0
2013-10-23 13:10:00,93.47,93.47,93.46,93.46,9100.0,50.3736,50.3736,50.3682,50.3682,9100.0
2013-10-23 13:15:00,93.47,93.49,93.46,93.49,36900.0,50.3736,50.3844,50.3682,50.3844,36900.0
2013-10-23 13:20:00,93.49,93.49,93.48,93.48,1800.0,50.3844,50.3844,50.379,50.379,1800.0
2013-10-23 13:25:00,93.49,93.49,93.47,93.48,10000.0,50.3844,50.3844,50.3736,50.379,10000.0
2013-10-23 13:30:00,93.48,93.49,93.46,93.46,4800.0,50.379,50.3844,50.3682,50.3682,4800.0
2013-10-23 13:35:00,93.46,93.48,93.46,93.47,3800.0,50.3682,50.379,50.3682,50.3736,3800.0
2013-10-23 13:40:00,93.48,93.48,93.46,93.47,4100.0,50.379,50.379,50.3682,50.3736,4100.0
2013-10-23 13:45:00,93.47,93.5,93.47,93.5,11200.0,50.3736,50.3898,50.3736,50.3898,11200.0
2013-10-23 13:50:00,93.5,93.52,93.49,93.51,3400.0,50.3898,50.4006,50.3844,50.3952,3400.0
2013-10-23 13:55:00,93.52,93.55,93.51,93.52,22200.0,50.4006,50.4167,50.3952,50.4006,22200.0
2013-10-23 14:00:00,93.5,93.5,93.47,93.48,13000.0,50.3898,50.3898,50.3736,50.379,13000.0
2013-10-23 14:05:00,93.48,93.51,93.48,93.49,10200.0,50.379,50.3952,50.379,50.3844,10200.0
2013-10-23 14:10:00,93.5,93.5,93.49,93.49,5300.0,50.3898,50.3898,50.3844,50.3844,5300.0
2013-10-23 14:15:00,93.49,93.52,93.49,93.51,16800.0,50.3844,50.4006,50.3844,50.3952,16800.0
2013-10-23 14:20:00,93.51,93.51,93.49,93.5,12500.0,50.3952,50.3952,50.3844,50.3898,12500.0
2013-10-23 14:25:00,93.5,93.5,93.49,93.5,4000.0,50.3898,50.3898,50.3844,50.3898,4000.0
2013-10-23 14:30:00,93.49,93.51,93.49,93.51,17900.0,50.3844,50.3952,50.3844,50.3952,17900.0
2013-10-23 14:35:00,93.5,93.51,93.47,93.5,48400.0,50.3898,50.3952,50.3736,50.3898,48400.0
2013-10-23 14:40:00,93.5,93.53,93.49,93.53,14400.0,50.3898,50.406,50.3844,50.406,14400.0
2013-10-23 14:45:00,93.53,93.55,93.53,93.55,18100.0,50.406,50.4167,50.406,50.4167,18100.0
2013-10-23 14:50:00,93.54,93.55,93.52,93.52,21200.0,50.4113,50.4167,50.4006,50.4006,21200.0
2013-10-23 14:55:00,93.53,93.54,93.52,93.53,21900.0,50.406,50.4113,50.4006,50.406,21900.0
2013-10-23 15:00:00,93.54,93.54,93.51,93.53,29500.0,50.4113,50.4113,50.3952,50.406,29500.0
2013-10-23 15:05:00,93.53,93.55,93.52,93.54,17900.0,50.406,50.4167,50.4006,50.4113,17900.0
2013-10-23 15:10:00,93.53,93.54,93.52,93.52,9600.0,50.406,50.4113,50.4006,50.4006,9600.0
2013-10-23 15:15:00,93.52,93.53,93.51,93.52,14400.0,50.4006,50.406,50.3952,50.4006,14400.0
2013-10-23 15:20:00,93.51,93.52,93.5,93.51,14100.0,50.3952,50.4006,50.3898,50.3952,14100.0
2013-10-23 15:25:00,93.51,93.52,93.5,93.51,18000.0,50.3952,50.4006,50.3898,50.3952,18000.0
2013-10-23 15:30:00,93.52,93.52,93.5,93.51,21500.0,50.4006,50.4006,50.3898,50.3952,21500.0
2013-10-23 15:35:00,93.51,93.56,93.5,93.54,32900.0,50.3952,50.4221,50.3898,50.4113,32900.0
2013-10-23 15:40:00,93.54,93.57,93.54,93.57,43000.0,50.4113,50.4275,50.4113,50.4275,43000.0
2013-10-23 15:45:00,93.58,93.59,93.56,93.57,58500.0,50.4329,50.4383,50.4221,50.4275,58500.0
2013-10-23 15:50:00,93.56,93.57,93.56,93.57,76100.0,50.4221,50.4275,50.4221,50.4275,76100.0
2013-10-23 15:55:00,93.57,93.58,93.53,93.55,85000.0,50.4275,50.4329,50.406,50.4167,85000.0
2013-10-24 09:30:00,93.6,93.6,93.51,93.51,17600.0,50.4437,50.4437,50.3952,50.3952,17600.0
2013-10-24 09:35:00,93.51,93.55,93.5,93.5,10000.0,50.3952,50.4167,50.3898,50.3898,10000.0
2013-10-24 09:40:00,93.5,93.5,93.46,93.48,9500.0,50.3898,50.3898,50.3682,50.379,9500.0
2013-10-24 09:45:00,93.48,93.56,93.48,93.56,121500.0,50.379,50.4221,50.379,50.4221,121500.0
2013-10-24 09:50:00,93.56,93.59,93.56,93.58,18900.0,50.4221,50.4383,50.4221,50.4329,18900.0
2013-10-24 09:55:00,93.59,93.6,93.58,93.58,5500.0,50.4383,50.4437,50.4329,50.4329,5500.0
2013-10-24 10:00:00,93.58,93.58,93.54,93.55,12700.0,50.4329,50.4329,50.4113,50.4167,12700.0
2013-10-24 10:05:00,93.56,93.57,93.55,93.57,4600.0,50.4221,50.4275,50.4167,50.4275,4600.0
2013-10-24 10:10:00,93.57,93.61,93.57,93.6,11700.0,50.4275,50.4491,50.4275,50.4437,11700.0
2013-10-24 10:15:00,93.59,93.6,93.57,93.59,15500.0,50.4383,50.4437,50.4275,50.4383,15500.0
2013-10-24 10:20:00,93.59,93.61,93.58,93.58,9700.0,50.4383,50.4491,50.4329,50.4329,9700.0
2013-10-24 10:25:00,93.57,93.58,93.55,93.55,5000.0,50.4275,50.4329,50.4167,50.4167,5000.0
2013-10-24 10:30:00,93.55,93.57,93.54,93.55,11000.0,50.4167,50.4275,50.4113,50.4167,11000.0
2013-10-24 10:35:00,93.55,93.59,93.55,93.57,7900.0,50.4167,50.4383,50.4167,50.4275,7900.0
2013-10-24 10:40:00,93.58,93.63,93.57,93.62,16300.0,50.4329,50.4598,50.4275,50.4545,16300.0
2013-10-24 10:45:00,93.63,93.65,93.62,93.64,302200.0,50.4598,50.4706,50.4545,50.4652,302200.0
2013-10-24 10:50:00,93.64,93.67,93.64,93.66,164200.0,50.4652,50.4814,50.4652,50.476,164200.0
2013-10-24 10:55:00,93.66,93.67,93.64,93.66,54300.0,50.476,50.4814,50.4652,50.476,54300.0
2013-10-24 11:00:00,93.66,93.67,93.65,93.66,24600.0,50.476,50.4814,50.4706,50.476,24600.0
2013-10-24 11:05:00,93.67,93.68,93.65,93.67,23000.0,50.4814,50.4868,50.4706,50.4814,23000.0
2013-10-24 11:10:00,93.67,93.69,93.66,93.66,17000.0,50.4814,50.4922,50.476,50.476,17000.0
2013-10-24 11:15:00,93.66,93.67,93.65,93.66,6500.0,50.476,50.4814,50.4706,50.476,6500.0
2013-10-24 11:20:00,93.67,93.67,93.63,93.63,14500.0,50.4814,50.4814,50.4598,50.4598,14500.0
2013-10-24 11:25:00,93.64,93.66,93.64,93.64,16000.0,50.4652,50.476,50.4652,50.4652,16000.0
2013-10-24 11:30:00,93.64,93.65,93.61,93.63,18900.0,50.4652,50.4706,50.4491,50.4598,18900.0
2013-10-24 11:35:00,93.62,93.64,93.62,93.63,7000.0,50.4545,50.4652,50.4545,50.4598,7000.0
2013-10-24 11:40:00,93.63,93.63,93.62,93.63,2100.0,50.4598,50.4598,50.4545,50.4598,2100.0
2013-10-24 11:45:00,93.62,93.64,93.62,93.64,2800.0,50.4545,50.4652,50.4545,50.4652,2800.0
2013-10-24 11:50:00,93.63,93.64,93.63,93.63,3700.0,50.4598,50.4652,50.4598,50.4598,3700.0
2013-10-24 11:55:00,93.63,93.63,93.6,93.61,9300.0,50.4598,50.4598,50.4437,50.4491,9300.0
2013-10-24 12:00:00,93.62,93.62,93.6,93.61,5800.0,50.4545,50.4545,50.4437,50.4491,5800.0
2013-10-24 12:05:00,93.61,93.62,93.6,93.61,9000.0,50.4491,50.4545,50.4437,50.4491,9000.0
2013-10-24 12:10:00,93.61,93.62,93.61,93.62,6700.0,50.4491,50.4545,50.4491,50.4545,6700.0
2013-10-24 12:15:00,93.62,93.63,93.61,93.63,7100.0,50.4545,50.4598,50.4491,50.4598,7100.0
2013-10-24 12:20:00,93.62,93.62,93.61,93.61,2300.0,50.4545,50.4545,50.4491,50.4491,2300.0
2013-10-24 12:25:00,93.61,93.63,93.61,93.63,3600.0,50.4491,50.4598,50.4491,50.4598,3600.0
2013-10-24 12:30:00,93.63,93.63,93.6,93.61,8600.0,50.4598,50.4598,50.4437,50.4491,8600.0
2013-10-24 12:35:00,93.61,93.61,93.6,93.61,5600.0,50.4491,50.4491,50.4437,50.4491,5600.0
2013-10-24 12:40:00,93.6,93.61,93.6,93.61,1700.0,50.4437,50.4491,50.4437,50.4491,1700.0
2013-10-24 12:45:00,93.61,93.63,93.6,93.63,5800.0,50.4491,50.4598,50.4437,50.4598,5800.0
2013-10-24 12:50:00,93.63,93.63,93.62,93.62,2600.0,50.4598,50.4598,50.4545,50.4545,2600.0
2013-10-24 12:55:00,93.63,93.66,93.63,93.65,6600.0,50.4598,50.476,50.4598,50.4706,6600.0
2013-10-24 13:00:00,93.66,93.66,93.64,93.65,4400.0,50.476,50.476,50.4652,50.4706,4400.0
2013-10-24 13:05:00,93.66,93.66,93.64,93.65,9400.0,50.476,50.476,50.4652,50.4706,9400.0
2013-10-24 13:10:00,93.65,93.66,93.64,93.64,5800.0,50.4706,50.476,50.4652,50.4652,5800.0
2013-10-24 13:15:00,93.65,93.65,93.63,93.63,2500.0,50.4706,50.4706,50.4598,50.4598,2500.0
2013-10-24 13:20:00,93.63,93.64,93.62,93.64,6500.0,50.4598,50.4652,50.4545,50.4652,6500.0
2013-10-24 13:25:00,93.64,93.64,93.63,93.64,8600.0,50.4652,50.4652,50.4598,50.4652,8600.0
2013-10-24 13:30:00,93.64,93.65,93.63,93.65,6400.0,50.4652,50.4706,50.4598,50.4706,6400.0
2013-10-24 13:35:00,93.65,93.66,93.64,93.64,10800.0,50.4706,50.476,50.4652,50.4652,10800.0
2013-10-24 13:40:00,93.64,93.64,93.63,93.64,32800.0,50.4652,50.4652,50.4598,50.4652,32800.0
2013-10-24 13:45:00,93.64,93.64,93.63,93.64,9600.0,50.4652,50.4652,50.4598,50.4652,9600.0
2013-10-24 13:50:00,93.63,93.64,93.62,93.63,6100.0,50.4598,50.4652,50.4545,50.4598,6100.0
2013-10-24 13:55:00,93.63,93.63,93.61,93.63,3400.0,50.4598,50.4598,50.4491,50.4598,3400.0
2013-10-24 14:00:00,93.63,93.63,93.61,93.61,5900.0,50.4598,50.4598,50.4491,50.4491,5900.0
2013-10-24 14:05:00,93.62,93.62,93.61,93.62,2400.0,50.4545,50.4545,50.4491,50.4545,2400.0
2013-10-24 14:10:00,93.62,93.68,93.61,93.68,176300.0,50.4545,50.4868,50.4491,50.4868,176300.0
2013-10-24 14:15:00,93.67,93.67,93.65,93.66,127300.0,50.4814,50.4814,50.4706,50.476,127300.0
2013-10-24 14:20:00,93.67,93.67,93.66,93.66,2800.0,50.4814,50.4814,50.476,50.476,2800.0
2013-10-24 14:25:00,93.66,93.68,93.66,93.67,4800.0,50.476,50.4868,50.476,50.4814,4800.0
2013-10-24 14:30:00,93.67,93.68,93.67,93.68,4700.0,50.4814,50.4868,50.4814,50.4868,4700.0
2013-10-24 14:35:00,93.68,93.68,93.67,93.68,15600.0,50.4868,50.4868,50.4814,50.4868,15600.0
2013-10-24 14:40:00,93.68,93.68,93.67,93.68,12700.0,50.4868,50.4868,50.4814,50.4868,12700.0
2013-10-24 14:45:00,93.68,93.68,93.67,93.68,12300.0,50.4868,50.4868,50.4814,50.4868,12300.0
2013-10-24 14:50:00,93.68,93.68,93.66,93.68,42900.0,50.4868,50.4868,50.476,50.4868,42900.0
2013-10-24 14:55:00,93.67,93.69,93.65,93.66,41400.0,50.4814,50.4922,50.4706,50.476,41400.0
2013-10-24 15:00:00,93.66,93.67,93.65,93.67,9500.0,50.476,50.4814,50.4706,50.4814,9500.0
2013-10-24 15:05:00,93.66,93.67,93.65,93.66,49200.0,50.476,50.4814,50.4706,50.476,49200.0
2013-10-24 15:10:00,93.65,93.66,93.63,93.65,73600.0,50.4706,50.476,50.4598,50.4706,73600.0
2013-10-24 15:15:00,93.64,93.65,93.64,93.65,26000.0,50.4652,50.4706,50.4652,50.4706,26000.0
2013-10-24 15:20:00,93.65,93.65,93.64,93.65,70000.0,50.4706,50.4706,50.4652,50.4706,70000.0
2013-10-24 15:25:00,93.64,93.66,93.64,93.65,22200.0,50.4652,50.476,50.4652,50.4706,22200.0
2013-10-24 15:30:00,93.65,93.67,93.61,93.61,78900.0,50.4706,50.4814,50.4491,50.4491,78900.0
2013-10-24 15:35:00,93.6,93.64,93.6,93.63,60900.0,50.4437,50.4652,50.4437,50.4598,60900.0
2013-10-24 15:40:00,93.63,93.65,93.62,93.62,100700.0,50.4598,50.4706,50.4545,50.4545,100700.0
2013-10-24 15:45:00,93.62,93.63,93.59,93.59,43700.0,50.4545,50.4598,50.4383,50.4383,43700.0
2013-10-24 15:50:00,93.6,93.6,93.58,93.59,36900.0,50.4437,50.4437,50.4329,50.4383,36900.0
2013-10-24 15:55:00,93.59,93.61,93.59,93.61,79300.0,50.4383,50.4491,50.4383,50.4491,79300.0
2013-10-25 09:30:00,93.64,93.7,93.6,93.69,12800.0,50.4652,50.4976,50.4437,50.4922,12800.0
2013-10-25 09:35:00,93.7,93.7,93.67,93.67,12800.0,50.4976,50.4976,50.4814,50.4814,12800.0
2013-10-25 09:40:00,93.66,93.67,93.64,93.67,8400.0,50.476,50.4814,50.4652,50.4814,8400.0
2013-10-25 09:45:00,93.68,93.68,93.63,93.64,14700.0,50.4868,50.4868,50.4598,50.4652,14700.0
2013-10-25 09:50:00,93.63,93.63,93.61,93.61,8800.0,50.4598,50.4598,50.4491,50.4491,8800.0
2013-10-25 09:55:00,93.62,93.62,93.61,93.62,63600.0,50.4545,50.4545,50.4491,50.4545,63600.0
2013-10-25 10:00:00,93.62,93.63,93.61,93.61,61000.0,50.4545,50.4598,50.4491,50.4491,61000.0
2013-10-25 10:05:00,93.62,93.62,93.59,93.6,21900.0,50.4545,50.4545,50.4383,50.4437,21900.0
2013-10-25 10:10:00,93.61,93.61,93.55,93.57,15900.0,50.4491,50.4491,50.4167,50.4275,15900.0
2013-10-25 10:15:00,93.56,93.57,93.55,93.56,27100.0,50.4221,50.4275,50.4167,50.4221,27100.0
2013-10-25 10:20:00,93.57,93.6,93.56,93.6,24800.0,50.4275,50.4437,50.4221,50.4437,24800.0
2013-10-25 10:25:00,93.59,93.6,93.59,93.6,4500.0,50.4383,50.4437,50.4383,50.4437,4500.0
2013-10-25 10:30:00,93.59,93.61,93.59,93.6,20400.0,50.4383,50.4491,50.4383,50.4437,20400.0
2013-10-25 10:35:00,93.59,93.6,93.58,93.59,225200.0,50.4383,50.4437,50.4329,50.4383,225200.0
2013-10-25 10:40:00,93.58,93.61,93.57,93.59,63300.0,50.4329,50.4491,50.4275,50.4383,63300.0
2013-10-25 10:45:00,93.59,93.61,93.58,93.6,12700.0,50.4383,50.4491,50.4329,50.4437,12700.0
2013-10-25 10:50:00,93.59,93.63,93.57,93.58,184400.0,50.4383,50.4598,50.4275,50.4329,184400.0
2013-10-25 10:55:00,93.58,93.58,93.56,93.58,13100.0,50.4329,50.4329,50.4221,50.4329,13100.0
2013-10-25 11:00:00,93.57,93.59,93.56,93.56,23400.0,50.4275,50.4383,50.4221,50.4221,23400.0
2013-10-25 11:05:00,93.57,93.58,93.57,93.58,5100.0,50.4275,50.4329,50.4275,50.4329,5100.0
2013-10-25 11:10:00,93.58,93.61,93.57,93.61,32100.0,50.4329,50.4491,50.4275,50.4491,32100.0
2013-10-25 11:15:00,93.61,93.62,93.6,93.61,11400.0,50.4491,50.4545,50.4437,50.4491,11400.0
2013-10-25 11:20:00,93.62,93.62,93.59,93.6,7300.0,50.4545,50.4545,50.4383,50.4437,7300.0
2013-10-25 11:25:00,93.6,93.6,93.59,93.6,14100.0,50.4437,50.4437,50.4383,50.4437,14100.0
2013-10-25 11:30:00,93.59,93.61,93.59,93.6,16600.0,50.4383,50.4491,50.4383,50.4437,16600.0
2013-10-25 11:35:00,93.59,93.6,93.59,93.59,6400.0,50.4383,50.4437,50.4383,50.4383,6400.0
2013-10-25 11:40:00,93.59,93.6,93.59,93.6,5700.0,50.4383,50.4437,50.4383,50.4437,5700.0
2013-10-25 11:45:00,93.59,93.6,93.59,93.6,9000.0,50.4383,50.4437,50.4383,50.4437,9000.0
2013-10-25 11:50:00,93.6,93.61,93.59,93.61,16500.0,50.4437,50.4491,50.4383,50.4491,16500.0
2013-10-25 11:55:00,93.61,93.61,93.59,93.6,7400.0,50.4491,50.4491,50.4383,50.4437,7400.0
2013-10-25 12:00:00,93.59,93.6,93.58,93.59,6600.0,50.4383,50.4437,50.4329,50.4383,6600.0
2013-10-25 12:05:00,93.59,93.6,93.58,93.6,5700.0,50.4383,50.4437,50.4329,50.4437,5700.0
2013-10-25 12:10:00,93.6,93.6,93.59,93.59,9200.0,50.4437,50.4437,50.4383,50.4383,9200.0
2013-10-25 12:15:00,93.6,93.6,93.59,93.59,16200.0,50.4437,50.4437,50.4383,50.4383,16200.0
2013-10-25 12:20:00,93.6,93.61,93.59,93.61,9100.0,50.4437,50.4491,50.4383,50.4491,9100.0
2013-10-25 12:25:00,93.61,93.62,93.6,93.61,13700.0,50.4491,50.4545,50.4437,50.4491,13700.0
2013-10-25 12:30:00,93.61,93.62,93.6,93.61,11300.0,50.4491,50.4545,50.4437,50.4491,11300.0
2013-10-25 12:35:00,93.61,93.62,93.61,93.62,11100.0,50.4491,50.4545,50.4491,50.4545,11100.0
2013-10-25 12:40:00,93.61,93.62,93.6,93.6,8700.0,50.4491,50.4545,50.4437,50.4437,8700.0
2013-10-25 12:45:00,93.61,93.63,93.6,93.61,8800.0,50.4491,50.4598,50.4437,50.4491,8800.0
2013-10-25 12:50:00,93.62,93.64,93.62,93.62,6600.0,50.4545,50.4652,50.4545,50.4545,6600.0
2013-10-25 12:55:00,93.63,93.63,93.59,93.59,8000.0,50.4598,50.4598,50.4383,50.4383,8000.0
2013-10-25 13:00:00,93.6,93.63,93.6,93.62,7200.0,50.4437,50.4598,50.4437,50.4545,7200.0
2013-10-25 13:05:00,93.63,93.63,93.58,93.59,9500.0,50.4598,50.4598,50.4329,50.4383,9500.0
2013-10-25 13:10:00,93.59,93.62,93.59,93.62,3800.0,50.4383,50.4545,50.4383,50.4545,3800.0
2013-10-25 13:15:00,93.62,93.64,93.57,93.58,38500.0,50.4545,50.4652,50.4275,50.4329,38500.0
2013-10-25 13:20:00,93.58,93.58,93.56,93.58,12800.0,50.4329,50.4329,50.4221,50.4329,12800.0
2013-10-25 13:25:00,93.59,93.61,93.58,93.61,2800.0,50.4383,50.4491,50.4329,50.4491,2800.0
2013-10-25 13:30:00,93.61,93.61,93.58,93.59,6100.0,50.4491,50.4491,50.4329,50.4383,6100.0
2013-10-25 13:35:00,93.6,93.6,93.59,93.59,1300.0,50.4437,50.4437,50.4383,50.4383,1300.0
2013-10-25 13:40:00,93.6,93.61,93.59,93.61,6700.0,50.4437,50.4491,50.4383,50.4491,6700.0
2013-10-25 13:45:00,93.61,93.64,93.61,93.64,7800.0,50.4491,50.4652,50.4491,50.4652,7800.0
2013-10-25 13:50:00,93.64,93.64,93.63,93.64,5900.0,50.4652,50.4652,50.4598,50.4652,5900.0
2013-10-25 13:55:00,93.64,93.64,93.63,93.64,5000.0,50.4652,50.4652,50.4598,50.4652,5000.0
2013-10-25 14:00:00,93.63,93.64,93.63,93.63,5800.0,50.4598,50.4652,50.4598,50.4598,5800.0
2013-10-25 14:05:00,93.64,93.65,93.63,93.65,15500.0,50.4652,50.4706,50.4598,50.4706,15500.0
2013-10-25 14:10:00,93.65,93.65,93.63,93.64,3000.0,50.4706,50.4706,50.4598,50.4652,3000.0
2013-10-25 14:15:00,93.64,93.65,93.63,93.65,5900.0,50.4652,50.4706,50.4598,50.4706,5900.0
2013-10-25 14:20:00,93.65,93.65,93.61,93.62,21900.0,50.4706,50.4706,50.4491,50.4545,21900.0
2013-10-25 14:25:00,93.61,93.64,93.61,93.64,8500.0,50.4491,50.4652,50.4491,50.4652,8500.0
2013-10-25 14:30:00,93.64,93.64,93.63,93.64,10100.0,50.4652,50.4652,50.4598,50.4652,10100.0
2013-10-25 14:35:00,93.64,93.64,93.63,93.64,5500.0,50.4652,50.4652,50.4598,50.4652,5500.0
2013-10-25 14:40:00,93.64,93.65,93.64,93.64,11600.0,50.4652,50.4706,50.4652,50.4652,11600.0
2013-10-25 14:45:00,93.65,93.65,93.64,93.65,7900.0,50.4706,50.4706,50.4652,50.4706,7900.0
2013-10-25 14:50:00,93.65,93.65,93.64,93.64,9400.0,50.4706,50.4706,50.4652,50.4652,9400.0
2013-10-25 14:55:00,93.65,93.66,93.64,93.65,7500.0,50.4706,50.476,50.4652,50.4706,7500.0
2013-10-25 15:00:00,93.65,93.66,93.64,93.65,7800.0,50.4706,50.476,50.4652,50.4706,7800.0
2013-10-25 15:05:00,93.64,93.65,93.63,93.64,264500.0,50.4652,50.4706,50.4598,50.4652,264500.0
2013-10-25 15:10:00,93.64,93.64,93.62,93.62,12300.0,50.4652,50.4652,50.4545,50.4545,12300.0
2013-10-25 15:15:00,93.61,93.62,93.61,93.62,19400.0,50.4491,50.4545,50.4491,50.4545,19400.0
2013-10-25 15:20:00,93.62,93.63,93.61,93.62,19600.0,50.4545,50.4598,50.4491,50.4545,19600.0
2013-10-25 15:25:00,93.62,93.62,93.61,93.62,10000.0,50.4545,50.4545,50.4491,50.4545,10000.0
2013-10-25 15:30:00,93.62,93.62,93.6,93.62,16500.0,50.4545,50.4545,50.4437,50.4545,16500.0
2013-10-25 15:35:00,93.62,93.62,93.61,93.62,8600.0,50.4545,50.4545,50.4491,50.4545,8600.0
2013-10-25 15:40:00,93.62,93.62,93.61,93.61,13700.0,50.4545,50.4545,50.4491,50.4491,13700.0
2013-10-25 15:45:00,93.62,93.63,93.61,93.62,36100.0,50.4545,50.4598,50.4491,50.4545,36100.0
2013-10-25 15:50:00,93.62,93.63,93.61,93.63,50800.0,50.4545,50.4598,50.4491,50.4598,50800.0
2013-10-25 15:55:00,93.63,93.63,93.62,93.63,51400.0,50.4598,50.4598,50.4545,50.4598,51400.0
2013-10-28 09:30:00,93.65,93.67,93.63,93.65,60000.0,50.4706,50.4814,50.4598,50.4706,60000.0
2013-10-28 09:35:00,93.65,93.65,93.63,93.64,14200.0,50.4706,50.4706,50.4598,50.4652,14200.0
2013-10-28 09:40:00,93.64,93.65,93.62,93.64,16000.0,50.4652,50.4706,50.4545,50.4652,16000.0
2013-10-28 09:45:00,93.64,93.7,93.64,93.65,37800.0,50.4652,50.4976,50.4652,50.4706,37800.0
2013-10-28 09:50:00,93.65,93.65,93.6,93.62,16300.0,50.4706,50.4706,50.4437,50.4545,16300.0
2013-10-28 09:55:00,93.63,93.64,93.58,93.59,58000.0,50.4598,50.4652,50.4329,50.4383,58000.0
2013-10-28 10:00:00,93.59,93.64,93.59,93.64,11300.0,50.4383,50.4652,50.4383,50.4652,11300.0
2013-10-28 10:05:00,93.64,93.64,93.58,93.61,28000.0,50.4652,50.4652,50.4329,50.4491,28000.0
2013-10-28 10:10:00,93.63,93.66,93.62,93.62,26900.0,50.4598,50.476,50.4545,50.4545,26900.0
2013-10-28 10:15:00,93.62,93.66,93.62,93.63,12700.0,50.4545,50.476,50.4545,50.4598,12700.0
2013-10-28 10:20:00,93.63,93.64,93.63,93.64,1400.0,50.4598,50.4652,50.4598,50.4652,1400.0
2013-10-28 10:25:00,93.63,93.65,93.63,93.64,9000.0,50.4598,50.4706,50.4598,50.4652,9000.0
2013-10-28 10:30:00,93.64,93.64,93.63,93.64,1900.0,50.4652,50.4652,50.4598,50.4652,1900.0
2013-10-28 10:35:00,93.64,93.65,93.63,93.65,6600.0,50.4652,50.4706,50.4598,50.4706,6600.0
2013-10-28 10:40:00,93.64,93.64,93.63,93.63,4300.0,50.4652,50.4652,50.4598,50.4598,4300.0
2013-10-28 10:45:00,93.64,93.65,93.62,93.64,11500.0,50.4652,50.4706,50.4545,50.4652,11500.0
2013-10-28 10:50:00,93.64,93.65,93.62,93.64,4900.0,50.4652,50.4706,50.4545,50.4652,4900.0
2013-10-28 10:55:00,93.63,93.64,93.61,93.61,4700.0,50.4598,50.4652,50.4491,50.4491,4700.0
2013-10-28 11:00:00,93.6,93.63,93.6,93.63,7500.0,50.4437,50.4598,50.4437,50.4598,7500.0
2013-10-28 11:05:00,93.63,93.63,93.62,93.63,3800.0,50.4598,50.4598,50.4545,50.4598,3800.0
2013-10-28 11:10:00,93.63,93.64,93.63,93.64,6300.0,50.4598,50.4652,50.4598,50.4652,6300.0
2013-10-28 11:15:00,93.64,93.64,93.63,93.64,3000.0,50.4652,50.4652,50.4598,50.4652,3000.0
2013-10-28 11:20:00,93.63,93.64,93.62,93.62,9800.0,50.4598,50.4652,50.4545,50.4545,9800.0
2013-10-28 11:25:00,93.63,93.65,93.62,93.64,8300.0,50.4598,50.4706,50.4545,50.4652,8300.0
2013-10-28 11:30:00,93.63,93.64,93.61,93.63,9200.0,50.4598,50.4652,50.4491,50.4598,9200.0
2013-10-28 11:35:00,93.63,93.63,93.62,93.63,6300.0,50.4598,50.4598,50.4545,50.4598,6300.0
2013-10-28 11:40:00,93.63,93.65,93.62,93.64,25400.0,50.4598,50.4706,50.4545,50.4652,25400.0
2013-10-28 11:45:00,93.64,93.65,93.62,93.63,15600.0,50.4652,50.4706,50.4545,50.4598,15600.0
2013-10-28 11:50:00,93.62,93.64,93.62,93.62,5100.0,50.4545,50.4652,50.4545,50.4545,5100.0
2013-10-28 11:55:00,93.63,93.65,93.63,93.65,8700.0,50.4598,50.4706,50.4598,50.4706,8700.0
2013-10-28 12:00:00,93.64,93.65,93.64,93.65,6900.0,50.4652,50.4706,50.4652,50.4706,6900.0
2013-10-28 12:05:00,93.65,93.65,93.64,93.64,20800.0,50.4706,50.4706,50.4652,50.4652,20800.0
2013-10-28 12:10:00,93.64,93.65,93.64,93.65,7800.0,50.4652,50.4706,50.4652,50.4706,7800.0
2013-10-28 12:15:00,93.64,93.65,93.64,93.64,6700.0,50.4652,50.4706,50.4652,50.4652,6700.0
2013-10-28 12:20:00,93.65,93.65,93.62,93.62,4800.0,50.4706,50.4706,50.4545,50.4545,4800.0
2013-10-28 12:25:00,93.63,93.64,93.62,93.64,3200.0,50.4598,50.4652,50.4545,50.4652,3200.0
2013-10-28 12:30:00,93.63,93.64,93.62,93.63,9100.0,50.4598,50.4652,50.4545,50.4598,9100.0
2013-10-28 12:35:00,93.63,93.63,93.62,93.62,4900.0,50.4598,50.4598,50.4545,50.4545,4900.0
2013-10-28 12:40:00,93.62,93.63,93.62,93.63,3700.0,50.4545,50.4598,50.4545,50.4598,3700.0
2013-10-28 12:45:00,93.62,93.63,93.62,93.63,25500.0,50.4545,50.4598,50.4545,50.4598,25500.0
2013-10-28 12:50:00,93.62,93.63,93.62,93.63,11000.0,50.4545,50.4598,50.4545,50.4598,11000.0
2013-10-28 12:55:00,93.63,93.64,93.63,93.64,6000.0,50.4598,50.4652,50.4598,50.4652,6000.0
2013-10-28 13:00:00,93.63,93.63,93.6,93.61,47600.0,50.4598,50.4598,50.4437,50.4491,47600.0
2013-10-28 13:05:00,93.61,93.63,93.61,93.62,50200.0,50.4491,50.4598,50.4491,50.4545,50200.0
2013-10-28 13:10:00,93.62,93.64,93.6,93.64,147500.0,50.4545,50.4652,50.4437,50.4652,147500.0
2013-10-28 13:15:00,93.63,93.64,93.63,93.63,29700.0,50.4598,50.4652,50.4598,50.4598,29700.0
2013-10-28 13:20:00,93.63,93.64,93.62,93.63,33300.0,50.4598,50.4652,50.4545,50.4598,33300.0
2013-10-28 13:25:00,93.63,93.64,93.62,93.63,7700.0,50.4598,50.4652,50.4545,50.4598,7700.0
2013-10-28 13:30:00,93.63,93.64,93.63,93.64,9600.0,50.4598,50.4652,50.4598,50.4652,9600.0
2013-10-28 13:35:00,93.63,93.64,93.63,93.63,8500.0,50.4598,50.4652,50.4598,50.4598,8500.0
2013-10-28 13:40:00,93.64,93.66,93.64,93.66,30700.0,50.4652,50.476,50.4652,50.476,30700.0
2013-10-28 13:45:00,93.66,93.66,93.65,93.66,20100.0,50.476,50.476,50.4706,50.476,20100.0
2013-10-28 13:50:00,93.66,93.66,93.65,93.65,9600.0,50.476,50.476,50.4706,50.4706,9600.0
2013-10-28 13:55:00,93.65,93.66,93.65,93.65,1100.0,50.4706,50.476,50.4706,50.4706,1100.0
2013-10-28 14:00:00,93.66,93.66,93.65,93.65,3200.0,50.476,50.476,50.4706,50.4706,3200.0
2013-10-28 14:05:00,93.65,93.66,93.65,93.66,2600.0,50.4706,50.476,50.4706,50.476,2600.0
2013-10-28 14:10:00,93.65,93.66,93.64,93.65,9200.0,50.4706,50.476,50.4652,50.4706,9200.0
2013-10-28 14:15:00,93.66,93.66,93.65,93.66,3300.0,50.476,50.476,50.4706,50.476,3300.0
2013-10-28 14:20:00,93.66,93.69,93.65,93.69,7800.0,50.476,50.4922,50.4706,50.4922,7800.0
2013-10-28 14:25:00,93.68,93.7,93.68,93.7,33700.0,50.4868,50.4976,50.4868,50.4976,33700.0
2013-10-28 14:30:00,93.7,93.7,93.67,93.67,24400.0,50.4976,50.4976,50.4814,50.4814,24400.0
2013-10-28 14:35:00,93.67,93.68,93.66,93.67,7200.0,50.4814,50.4868,50.476,50.4814,7200.0
2013-10-28 14:40:00,93.66,93.67,93.66,93.66,4500.0,50.476,50.4814,50.476,50.476,4500.0
2013-10-28 14:45:00,93.66,93.68,93.66,93.67,5200.0,50.476,50.4868,50.476,50.4814,5200.0
2013-10-28 14:50:00,93.68,93.68,93.65,93.65,9400.0,50.4868,50.4868,50.4706,50.4706,9400.0
2013-10-28 14:55:00,93.65,93.66,93.65,93.65,11200.0,50.4706,50.476,50.4706,50.4706,11200.0
2013-10-28 15:00:00,93.65,93.66,93.65,93.66,2100.0,50.4706,50.476,50.4706,50.476,2100.0
2013-10-28 15:05:00,93.66,93.67,93.64,93.64,17200.0,50.476,50.4814,50.4652,50.4652,17200.0
2013-10-28 15:10:00,93.64,93.65,93.64,93.64,2700.0,50.4652,50.4706,50.4652,50.4652,2700.0
2013-10-28 15:15:00,93.64,93.65,93.63,93.63,25300.0,50.4652,50.4706,50.4598,50.4598,25300.0
2013-10-28 15:20:00,93.63,93.64,93.63,93.63,4300.0,50.4598,50.4652,50.4598,50.4598,4300.0
2013-10-28 15:25:00,93.64,93.64,93.63,93.64,1700.0,50.4652,50.4652,50.4598,50.4652,1700.0
2013-10-28 15:30:00,93.64,93.65,93.63,93.65,13000.0,50.4652,50.4706,50.4598,50.4706,13000.0
2013-10-28 15:35:00,93.64,93.65,93.63,93.64,19200.0,50.4652,50.4706,50.4598,50.4652,19200.0
2013-10-28 15:40:00,93.64,93.65,93.64,93.64,30800.0,50.4652,50.4706,50.4652,50.4652,30800.0
2013-10-28 15:45:00,93.64,93.65,93.62,93.63,30600.0,50.4652,50.4706,50.4545,50.4598,30600.0
2013-10-28 15:50:00,93.63,93.64,93.62,93.62,24600.0,50.4598,50.4652,50.4545,50.4545,24600.0
2013-10-28 15:55:00,93.62,93.64,93.59,93.61,109300.0,50.4545,50.4652,50.4383,50.4491,109300.0
2013-10-29 09:30:00,93.59,93.66,93.59,93.6,18000.0,50.4383,50.476,50.4383,50.4437,18000.0
2013-10-29 09:35:00,93.63,93.69,93.63,93.65,7000.0,50.4598,50.4922,50.4598,50.4706,7000.0
2013-10-29 09:40:00,93.65,93.67,93.65,93.66,6700.0,50.4706,50.4814,50.4706,50.476,6700.0
2013-10-29 09:45:00,93.66,93.67,93.61,93.62,21300.0,50.476,50.4814,50.4491,50.4545,21300.0
2013-10-29 09:50:00,93.62,93.64,93.61,93.62,3300.0,50.4545,50.4652,50.4491,50.4545,3300.0
2013-10-29 09:55:00,93.62,93.63,93.61,93.61,8900.0,50.4545,50.4598,50.4491,50.4491,8900.0
2013-10-29 10:00:00,93.61,93.63,93.61,93.62,11500.0,50.4491,50.4598,50.4491,50.4545,11500.0
2013-10-29 10:05:00,93.61,93.61,93.57,93.57,26200.0,50.4491,50.4491,50.4275,50.4275,26200.0
2013-10-29 10:10:00,93.58,93.58,93.57,93.57,12500.0,50.4329,50.4329,50.4275,50.4275,12500.0
2013-10-29 10:15:00,93.57,93.59,93.57,93.59,19700.0,50.4275,50.4383,50.4275,50.4383,19700.0
2013-10-29 10:20:00,93.59,93.6,93.57,93.59,24100.0,50.4383,50.4437,50.4275,50.4383,24100.0
2013-10-29 10:25:00,93.59,93.61,93.59,93.6,3300.0,50.4383,50.4491,50.4383,50.4437,3300.0
2013-10-29 10:30:00,93.61,93.64,93.61,93.62,30700.0,50.4491,50.4652,50.4491,50.4545,30700.0
2013-10-29 10:35:00,93.62,93.63,93.61,93.62,4400.0,50.4545,50.4598,50.4491,50.4545,4400.0
2013-10-29 10:40:00,93.61,93.61,93.59,93.61,5500.0,50.4491,50.4491,50.4383,50.4491,5500.0
2013-10-29 10:45:00,93.61,93.61,93.6,93.61,3600.0,50.4491,50.4491,50.4437,50.4491,3600.0
2013-10-29 10:50:00,93.61,93.62,93.6,93.61,10700.0,50.4491,50.4545,50.4437,50.4491,10700.0
2013-10-29 10:55:00,93.61,93.61,93.6,93.6,7100.0,50.4491,50.4491,50.4437,50.4437,7100.0
2013-10-29 11:00:00,93.61,93.62,93.6,93.62,16500.0,50.4491,50.4545,50.4437,50.4545,16500.0
2013-10-29 11:05:00,93.62,93.62,93.61,93.61,3800.0,50.4545,50.4545,50.4491,50.4491,3800.0
2013-10-29 11:10:00,93.61,93.63,93.61,93.63,4600.0,50.4491,50.4598,50.4491,50.4598,4600.0
2013-10-29 11:15:00,93.62,93.64,93.62,93.63,8800.0,50.4545,50.4652,50.4545,50.4598,8800.0
2013-10-29 11:20:00,93.63,93.63,93.6,93.61,15400.0,50.4598,50.4598,50.4437,50.4491,15400.0
2013-10-29 11:25:00,93.6,93.61,93.6,93.61,2600.0,50.4437,50.4491,50.4437,50.4491,2600.0
2013-10-29 11:30:00,93.61,93.62,93.61,93.61,14300.0,50.4491,50.4545,50.4491,50.4491,14300.0
2013-10-29 11:35:00,93.62,93.62,93.61,93.62,1400.0,50.4545,50.4545,50.4491,50.4545,1400.0
2013-10-29 11:40:00,93.62,93.62,93.59,93.59,15000.0,50.4545,50.4545,50.4383,50.4383,15000.0
2013-10-29 11:45:00,93.59,93.6,93.59,93.6,1300.0,50.4383,50.4437,50.4383,50.4437,1300.0
2013-10-29 11:50:00,93.59,93.63,93.59,93.62,6400.0,50.4383,50.4598,50.4383,50.4545,6400.0
2013-10-29 11:55:00,93.63,93.63,93.6,93.6,2900.0,50.4598,50.4598,50.4437,50.4437,2900.0
2013-10-29 12:00:00,93.6,93.63,93.6,93.62,13700.0,50.4437,50.4598,50.4437,50.4545,13700.0
2013-10-29 12:05:00,93.63,93.64,93.62,93.62,19500.0,50.4598,50.4652,50.4545,50.4545,19500.0
2013-10-29 12:10:00,93.62,93.64,93.62,93.64,14700.0,50.4545,50.4652,50.4545,50.4652,14700.0
2013-10-29 12:15:00,93.63,93.63,93.61,93.61,5800.0,50.4598,50.4598,50.4491,50.4491,5800.0
2013-10-29 12:20:00,93.62,93.63,93.62,93.63,18200.0,50.4545,50.4598,50.4545,50.4598,18200.0
2013-10-29 12:25:00,93.63,93.66,93.63,93.65,27900.0,50.4598,50.476,50.4598,50.4706,27900.0
2013-10-29 12:30:00,93.65,93.65,93.64,93.64,8900.0,50.4706,50.4706,50.4652,50.4652,8900.0
2013-10-29 12:35:00,93.65,93.65,93.64,93.64,3300.0,50.4706,50.4706,50.4652,50.4652,3300.0
2013-10-29 12:40:00,93.65,93.66,93.65,93.66,15800.0,50.4706,50.476,50.4706,50.476,15800.0
2013-10-29 12:45:00,93.65,93.66,93.64,93.64,21200.0,50.4706,50.476,50.4652,50.4652,21200.0
2013-10-29 12:50:00,93.63,93.66,93.63,93.65,18700.0,50.4598,50.476,50.4598,50.4706,18700.0
2013-10-29 12:55:00,93.66,93.66,93.65,93.66,2300.0,50.476,50.476,50.4706,50.476,2300.0
2013-10-29 13:00:00,93.66,93.66,93.65,93.66,8100.0,50.476,50.476,50.4706,50.476,8100.0
2013-10-29 13:05:00,93.66,93.66,93.65,93.65,11600.0,50.476,50.476,50.4706,50.4706,11600.0
2013-10-29 13:10:00,93.65,93.66,93.65,93.66,28000.0,50.4706,50.476,50.4706,50.476,28000.0
2013-10-29 13:15:00,93.66,93.66,93.65,93.66,12900.0,50.476,50.476,50.4706,50.476,12900.0
2013-10-29 13:20:00,93.66,93.66,93.62,93.62,6300.0,50.476,50.476,50.4545,50.4545,6300.0
2013-10-29 13:25:00,93.62,93.63,93.62,93.63,6800.0,50.4545,50.4598,50.4545,50.4598,6800.0
2013-10-29 13:30:00,93.62,93.64,93.62,93.63,9300.0,50.4545,50.4652,50.4545,50.4598,9300.0
2013-10-29 13:35:00,93.64,93.64,93.63,93.64,9600.0,50.4652,50.4652,50.4598,50.4652,9600.0
2013-10-29 13:40:00,93.63,93.65,93.63,93.65,11000.0,50.4598,50.4706,50.4598,50.4706,11000.0
2013-10-29 13:45:00,93.66,93.66,93.65,93.66,55600.0,50.476,50.476,50.4706,50.476,55600.0
2013-10-29 13:50:00,93.66,93.67,93.66,93.67,66000.0,50.476,50.4814,50.476,50.4814,66000.0
2013-10-29 13:55:00,93.67,93.7,93.67,93.69,145500.0,50.4814,50.4976,50.4814,50.4922,145500.0
2013-10-29 14:00:00,93.69,93.71,93.69,93.71,68800.0,50.4922,50.503,50.4922,50.503,68800.0
2013-10-29 14:05:00,93.72,93.74,93.71,93.73,63000.0,50.5083,50.5191,50.503,50.5137,63000.0
2013-10-29 14:10:00,93.72,93.73,93.72,93.72,41900.0,50.5083,50.5137,50.5083,50.5083,41900.0
2013-10-29 14:15:00,93.72,93.74,93.72,93.73,67000.0,50.5083,50.5191,50.5083,50.5137,67000.0
2013-10-29 14:20:00,93.73,93.73,93.72,93.72,13800.0,50.5137,50.5137,50.5083,50.5083,13800.0
2013-10-29 14:25:00,93.73,93.74,93.71,93.73,73600.0,50.5137,50.5191,50.503,50.5137,73600.0
2013-10-29 14:30:00,93.74,93.74,93.73,93.73,2100.0,50.5191,50.5191,50.5137,50.5137,2100.0
2013-10-29 14:35:00,93.73,93.74,93.73,93.74,2400.0,50.5137,50.5191,50.5137,50.5191,2400.0
2013-10-29 14:40:00,93.73,93.76,93.73,93.76,132900.0,50.5137,50.5299,50.5137,50.5299,132900.0
2013-10-29 14:45:00,93.75,93.76,93.74,93.74,13200.0,50.5245,50.5299,50.5191,50.5191,13200.0
2013-10-29 14:50:00,93.74,93.77,93.74,93.76,44100.0,50.5191,50.5353,50.5191,50.5299,44100.0
2013-10-29 14:55:00,93.76,93.77,93.75,93.75,27800.0,50.5299,50.5353,50.5245,50.5245,27800.0
2013-10-29 15:00:00,93.76,93.76,93.74,93.76,27100.0,50.5299,50.5299,50.5191,50.5299,27100.0
2013-10-29 15:05:00,93.75,93.76,93.73,93.73,8300.0,50.5245,50.5299,50.5137,50.5137,8300.0
2013-10-29 15:10:00,93.73,93.76,93.73,93.75,44300.0,50.5137,50.5299,50.5137,50.5245,44300.0
2013-10-29 15:15:00,93.76,93.76,93.75,93.75,8900.0,50.5299,50.5299,50.5245,50.5245,8900.0
2013-10-29 15:20:00,93.75,93.76,93.73,93.73,18000.0,50.5245,50.5299,50.5137,50.5137,18000.0
2013-10-29 15:25:00,93.73,93.74,93.7,93.73,56400.0,50.5137,50.5191,50.4976,50.5137,56400.0
2013-10-29 15:30:00,93.73,93.73,93.71,93.71,11500.0,50.5137,50.5137,50.503,50.503,11500.0
2013-10-29 15:35:00,93.72,93.72,93.71,93.72,9200.0,50.5083,50.5083,50.503,50.5083,9200.0
2013-10-29 15:40:00,93.71,93.72,93.71,93.72,13900.0,50.503,50.5083,50.503,50.5083,13900.0
2013-10-29 15:45:00,93.71,93.72,93.71,93.71,24100.0,50.503,50.5083,50.503,50.503,24100.0
2013-10-29 15:50:00,93.72,93.73,93.71,93.72,47700.0,50.5083,50.5137,50.503,50.5083,47700.0
2013-10-29 15:55:00,93.72,93.76,93.7,93.76,77500.0,50.5083,50.5299,50.4976,50.5299,77500.0
2013-10-30 09:30:00,93.76,93.81,93.75,93.8,16600.0,50.5299,50.5569,50.5245,50.5515,16600.0
2013-10-30 09:35:00,93.8,93.8,93.8,93.8,4700.0,50.5515,50.5515,50.5515,50.5515,4700.0
2013-10-30 09:40:00,93.81,93.82,93.76,93.81,9000.0,50.5569,50.5622,50.5299,50.5569,9000.0
2013-10-30 09:45:00,93.81,93.82,93.79,93.79,7600.0,50.5569,50.5622,50.5461,50.5461,7600.0
2013-10-30 09:50:00,93.8,93.8,93.79,93.79,2300.0,50.5515,50.5515,50.5461,50.5461,2300.0
2013-10-30 09:55:00,93.79,93.79,93.78,93.78,10400.0,50.5461,50.5461,50.5407,50.5407,10400.0
2013-10-30 10:00:00,93.78,93.79,93.76,93.78,7500.0,50.5407,50.5461,50.5299,50.5407,7500.0
2013-10-30 10:05:00,93.77,93.77,93.75,93.75,6200.0,50.5353,50.5353,50.5245,50.5245,6200.0
2013-10-30 10:10:00,93.75,93.76,93.75,93.75,1700.0,50.5245,50.5299,50.5245,50.5245,1700.0
2013-10-30 10:15:00,93.76,93.76,93.75,93.75,4900.0,50.5299,50.5299,50.5245,50.5245,4900.0
2013-10-30 10:20:00,93.75,93.76,93.75,93.76,1900.0,50.5245,50.5299,50.5245,50.5299,1900.0
2013-10-30 10:25:00,93.76,93.79,93.76,93.78,7800.0,50.5299,50.5461,50.5299,50.5407,7800.0
2013-10-30 10:30:00,93.79,93.79,93.72,93.73,58200.0,50.5461,50.5461,50.5083,50.5137,58200.0
2013-10-30 10:35:00,93.73,93.75,93.72,93.72,13800.0,50.5137,50.5245,50.5083,50.5083,13800.0
2013-10-30 10:40:00,93.73,93.75,93.72,93.75,8400.0,50.5137,50.5245,50.5083,50.5245,8400.0
2013-10-30 10:45:00,93.75,93.77,93.74,93.74,8300.0,50.5245,50.5353,50.5191,50.5191,8300.0
2013-10-30 10:50:00,93.74,93.77,93.74,93.77,4300.0,50.5191,50.5353,50.5191,50.5353,4300.0
2013-10-30 10:55:00,93.76,93.77,93.72,93.73,11000.0,50.5299,50.5353,50.5083,50.5137,11000.0
2013-10-30 11:00:00,93.73,93.75,93.73,93.75,14800.0,50.5137,50.5245,50.5137,50.5245,14800.0
2013-10-30 11:05:00,93.74,93.75,93.74,93.74,4200.0,50.5191,50.5245,50.5191,50.5191,4200.0
2013-10-30 11:10:00,93.75,93.75,93.73,93.73,4600.0,50.5245,50.5245,50.5137,50.5137,4600.0
2013-10-30 11:15:00,93.73,93.74,93.73,93.74,5400.0,50.5137,50.5191,50.5137,50.5191,5400.0
2013-10-30 11:20:00,93.73,93.73,93.72,93.72,10200.0,50.5137,50.5137,50.5083,50.5083,10200.0
2013-10-30 11:25:00,93.71,93.72,93.71,93.71,8800.0,50.503,50.5083,50.503,50.503,8800.0
2013-10-30 11:30:00,93.7,93.7,93.7,93.7,8900.0,50.4976,50.4976,50.4976,50.4976,8900.0
2013-10-30 11:35:00,93.7,93.7,93.69,93.7,21100.0,50.4976,50.4976,50.4922,50.4976,21100.0
2013-10-30 11:40:00,93.7,93.7,93.69,93.7,5300.0,50.4976,50.4976,50.4922,50.4976,5300.0
2013-10-30 11:45:00,93.7,93.71,93.69,93.7,12300.0,50.4976,50.503,50.4922,50.4976,12300.0
2013-10-30 11:50:00,93.7,93.7,93.68,93.68,8100.0,50.4976,50.4976,50.4868,50.4868,8100.0
2013-10-30 11:55:00,93.68,93.7,93.68,93.7,4100.0,50.4868,50.4976,50.4868,50.4976,4100.0
2013-10-30 12:00:00,93.7,93.7,93.69,93.69,16000.0,50.4976,50.4976,50.4922,50.4922,16000.0
2013-10-30 12:05:00,93.7,93.7,93.68,93.69,5900.0,50.4976,50.4976,50.4868,50.4922,5900.0
2013-10-30 12:10:00,93.68,93.7,93.68,93.7,26100.0,50.4868,50.4976,50.4868,50.4976,26100.0
2013-10-30 12:15:00,93.7,93.7,93.69,93.7,5700.0,50.4976,50.4976,50.4922,50.4976,5700.0
2013-10-30 12:20:00,93.7,93.71,93.7,93.71,7200.0,50.4976,50.503,50.4976,50.503,7200.0
2013-10-30 12:25:00,93.71,93.71,93.69,93.7,1900.0,50.503,50.503,50.4922,50.4976,1900.0
2013-10-30 12:30:00,93.71,93.72,93.71,93.72,700.0,50.503,50.5083,50.503,50.5083,700.0
2013-10-30 12:35:00,93.73,93.76,93.72,93.75,15700.0,50.5137,50.5299,50.5083,50.5245,15700.0
2013-10-30 12:40:00,93.76,93.78,93.76,93.77,13700.0,50.5299,50.5407,50.5299,50.5353,13700.0
2013-10-30 12:45:00,93.77,93.77,93.75,93.77,14700.0,50.5353,50.5353,50.5245,50.5353,14700.0
2013-10-30 12:50:00,93.76,93.83,93.76,93.78,63300.0,50.5299,50.5676,50.5299,50.5407,63300.0
2013-10-30 12:55:00,93.78,93.78,93.74,93.74,37700.0,50.5407,50.5407,50.5191,50.5191,37700.0
2013-10-30 13:00:00,93.74,93.74,93.71,93.73,29400.0,50.5191,50.5191,50.503,50.5137,29400.0
2013-10-30 13:05:00,93.72,93.73,93.72,93.73,2900.0,50.5083,50.5137,50.5083,50.5137,2900.0
2013-10-30 13:10:00,93.73,93.73,93.71,93.71,6800.0,50.5137,50.5137,50.503,50.503,6800.0
2013-10-30 13:15:00,93.71,93.72,93.7,93.7,9500.0,50.503,50.5083,50.4976,50.4976,9500.0
2013-10-30 13:20:00,93.7,93.71,93.7,93.7,9600.0,50.4976,50.503,50.4976,50.4976,9600.0
2013-10-30 13:25:00,93.7,93.71,93.7,93.71,11900.0,50.4976,50.503,50.4976,50.503,11900.0
2013-10-30 13:30:00,93.7,93.71,93.7,93.7,8600.0,50.4976,50.503,50.4976,50.4976,8600.0
2013-10-30 13:35:00,93.71,93.73,93.7,93.72,43900.0,50.503,50.5137,50.4976,50.5083,43900.0
2013-10-30 13:40:00,93.72,93.73,93.71,93.72,58700.0,50.5083,50.5137,50.503,50.5083,58700.0
2013-10-30 13:45:00,93.72,93.72,93.7,93.72,24500.0,50.5083,50.5083,50.4976,50.5083,24500.0
2013-10-30 13:50:00,93.71,93.72,93.7,93.7,55100.0,50.503,50.5083,50.4976,50.4976,55100.0
2013-10-30 13:55:00,93.7,93.7,93.63,93.63,21400.0,50.4976,50.4976,50.4598,50.4598,21400.0
2013-10-30 14:00:00,93.66,93.75,93.61,93.67,10300.0,50.476,50.5245,50.4491,50.4814,10300.0
2013-10-30 14:05:00,93.68,93.68,93.6,93.61,10400.0,50.4868,50.4868,50.4437,50.4491,10400.0
2013-10-30 14:10:00,93.63,93.66,93.58,93.61,19500.0,50.4598,50.476,50.4329,50.4491,19500.0
2013-10-30 14:15:00,93.61,93.61,93.53,93.55,26200.0,50.4491,50.4491,50.406,50.4167,26200.0
2013-10-30 14:20:00,93.56,93.59,93.53,93.56,21700.0,50.4221,50.4383,50.406,50.4221,21700.0
2013-10-30 14:25:00,93.54,93.56,93.43,93.43,152600.0,50.4113,50.4221,50.3521,50.3521,152600.0
2013-10-30 14:30:00,93.44,93.46,93.38,93.39,272900.0,50.3574,50.3682,50.3251,50.3305,272900.0
2013-10-30 14:35:00,93.39,93.39,93.31,93.33,209400.0,50.3305,50.3305,50.2874,50.2982,209400.0
2013-10-30 14:40:00,93.32,93.44,93.32,93.41,76900.0,50.2928,50.3574,50.2928,50.3413,76900.0
2013-10-30 14:45:00,93.41,93.48,93.41,93.45,33200.0,50.3413,50.379,50.3413,50.3628,33200.0
2013-10-30 14:50:00,93.45,93.46,93.42,93.43,24200.0,50.3628,50.3682,50.3467,50.3521,24200.0
2013-10-30 14:55:00,93.43,93.47,93.42,93.46,32800.0,50.3521,50.3736,50.3467,50.3682,32800.0
2013-10-30 15:00:00,93.46,93.48,93.45,93.48,27200.0,50.3682,50.379,50.3628,50.379,27200.0
2013-10-30 15:05:00,93.48,93.5,93.46,93.47,64600.0,50.379,50.3898,50.3682,50.3736,64600.0
2013-10-30 15:10:00,93.46,93.48,93.46,93.47,34000.0,50.3682,50.379,50.3682,50.3736,34000.0
2013-10-30 15:15:00,93.46,93.47,93.44,93.45,20000.0,50.3682,50.3736,50.3574,50.3628,20000.0
2013-10-30 15:20:00,93.46,93.47,93.45,93.47,27500.0,50.3682,50.3736,50.3628,50.3736,27500.0
2013-10-30 15:25:00,93.46,93.48,93.46,93.48,35000.0,50.3682,50.379,50.3682,50.379,35000.0
2013-10-30 15:30:00,93.48,93.48,93.45,93.47,37200.0,50.379,50.379,50.3628,50.3736,37200.0
2013-10-30 15:35:00,93.47,93.47,93.46,93.46,27600.0,50.3736,50.3736,50.3682,50.3682,27600.0
2013-10-30 15:40:00,93.47,93.47,93.45,93.46,49000.0,50.3736,50.3736,50.3628,50.3682,49000.0
2013-10-30 15:45:00,93.46,93.46,93.43,93.44,58200.0,50.3682,50.3682,50.3521,50.3574,58200.0
2013-10-30 15:50:00,93.44,93.45,93.4,93.4,113300.0,50.3574,50.3628,50.3359,50.3359,113300.0
2013-10-30 15:55:00,93.39,93.42,93.38,93.4,189100.0,50.3305,50.3467,50.3251,50.3359,189100.0
2013-10-31 09:30:00,93.44,93.52,93.4,93.49,183000.0,50.3574,50.4006,50.3359,50.3844,183000.0
2013-10-31 09:35:00,93.49,93.49,93.43,93.43,153000.0,50.3844,50.3844,50.3521,50.3521,153000.0
2013-10-31 09:40:00,93.44,93.46,93.4,93.42,109000.0,50.3574,50.3682,50.3359,50.3467,109000.0
2013-10-31 09:45:00,93.43,93.44,93.41,93.41,58100.0,50.3521,50.3574,50.3413,50.3413,58100.0
2013-10-31 09:50:00,93.42,93.42,93.36,93.36,149800.0,50.3467,50.3467,50.3143,50.3143,149800.0
2013-10-31 09:55:00,93.37,93.38,93.31,93.34,123500.0,50.3197,50.3251,50.2874,50.3036,123500.0
2013-10-31 10:00:00,93.34,93.34,93.32,93.33,19800.0,50.3036,50.3036,50.2928,50.2982,19800.0
2013-10-31 10:05:00,93.33,93.34,93.31,93.34,82300.0,50.2982,50.3036,50.2874,50.3036,82300.0
2013-10-31 10:10:00,93.34,93.35,93.32,93.34,67700.0,50.3036,50.3089,50.2928,50.3036,67700.0
2013-10-31 10:15:00,93.34,93.35,93.3,93.3,43300.0,50.3036,50.3089,50.282,50.282,43300.0
2013-10-31 10:20:00,93.31,93.32,93.3,93.32,77600.0,50.2874,50.2928,50.282,50.2928,77600.0
2013-10-31 10:25:00,93.31,93.33,93.31,93.32,53300.0,50.2874,50.2982,50.2874,50.2928,53300.0
2013-10-31 10:30:00,93.33,93.33,93.26,93.26,234700.0,50.2982,50.2982,50.2604,50.2604,234700.0
2013-10-31 10:35:00,93.27,93.27,93.23,93.23,112800.0,50.2658,50.2658,50.2443,50.2443,112800.0
2013-10-31 10:40:00,93.23,93.24,93.22,93.22,84200.0,50.2443,50.2497,50.2389,50.2389,84200.0
2013-10-31 10:45:00,93.22,93.26,93.22,93.25,144700.0,50.2389,50.2604,50.2389,50.2551,144700.0
2013-10-31 10:50:00,93.24,93.31,93.23,93.31,98400.0,50.2497,50.2874,50.2443,50.2874,98400.0
2013-10-31 10:55:00,93.31,93.32,93.3,93.3,70700.0,50.2874,50.2928,50.282,50.282,70700.0
2013-10-31 11:00:00,93.3,93.31,93.3,93.3,15700.0,50.282,50.2874,50.282,50.282,15700.0
2013-10-31 11:05:00,93.3,93.31,93.3,93.3,25200.0,50.282,50.2874,50.282,50.282,25200.0
2013-10-31 11:10:00,93.3,93.31,93.3,93.3,26100.0,50.282,50.2874,50.282,50.282,26100.0
2013-10-31 11:15:00,93.3,93.32,93.29,93.32,38600.0,50.282,50.2928,50.2766,50.2928,38600.0
2013-10-31 11:20:00,93.32,93.34,93.32,93.34,33800.0,50.2928,50.3036,50.2928,50.3036,33800.0
2013-10-31 11:25:00,93.33,93.35,93.33,93.35,81300.0,50.2982,50.3089,50.2982,50.3089,81300.0
2013-10-31 11:30:00,93.34,93.37,93.34,93.37,145900.0,50.3036,50.3197,50.3036,50.3197,145900.0
2013-10-31 11:35:00,93.38,93.39,93.35,93.37,127900.0,50.3251,50.3305,50.3089,50.3197,127900.0
2013-10-31 11:40:00,93.37,93.39,93.36,93.38,42800.0,50.3197,50.3305,50.3143,50.3251,42800.0
2013-10-31 11:45:00,93.38,93.38,93.36,93.37,15900.0,50.3251,50.3251,50.3143,50.3197,15900.0
2013-10-31 11:50:00,93.37,93.38,93.37,93.37,8000.0,50.3197,50.3251,50.3197,50.3197,8000.0
2013-10-31 11:55:00,93.38,93.38,93.36,93.37,26300.0,50.3251,50.3251,50.3143,50.3197,26300.0
2013-10-31 12:00:00,93.36,93.38,93.36,93.37,9700.0,50.3143,50.3251,50.3143,50.3197,9700.0
2013-10-31 12:05:00,93.37,93.38,93.36,93.38,8000.0,50.3197,50.3251,50.3143,50.3251,8000.0
2013-10-31 12:10:00,93.38,93.38,93.37,93.38,8100.0,50.3251,50.3251,50.3197,50.3251,8100.0
2013-10-31 12:15:00,93.38,93.4,93.37,93.39,49900.0,50.3251,50.3359,50.3197,50.3305,49900.0
2013-10-31 12:20:00,93.4,93.4,93.39,93.39,25300.0,50.3359,50.3359,50.3305,50.3305,25300.0
2013-10-31 12:25:00,93.4,93.4,93.39,93.39,30100.0,50.3359,50.3359,50.3305,50.3305,30100.0
2013-10-31 12:30:00,93.39,93.4,93.38,93.39,54100.0,50.3305,50.3359,50.3251,50.3305,54100.0
2013-10-31 12:35:00,93.39,93.4,93.38,93.4,28400.0,50.3305,50.3359,50.3251,50.3359,28400.0
2013-10-31 12:40:00,93.4,93.4,93.39,93.4,31900.0,50.3359,50.3359,50.3305,50.3359,31900.0
2013-10-31 12:45:00,93.39,93.41,93.39,93.39,52800.0,50.3305,50.3413,50.3305,50.3305,52800.0
2013-10-31 12:50:00,93.39,93.39,93.38,93.38,12500.0,50.3305,50.3305,50.3251,50.3251,12500.0
2013-10-31 12:55:00,93.37,93.38,93.36,93.38,34400.0,50.3197,50.3251,50.3143,50.3251,34400.0
2013-10-31 13:00:00,93.38,93.41,93.37,93.41,47200.0,50.3251,50.3413,50.3197,50.3413,47200.0
2013-10-31 13:05:00,93.4,93.41,93.39,93.4,80400.0,50.3359,50.3413,50.3305,50.3359,80400.0
2013-10-31 13:10:00,93.4,93.4,93.38,93.39,45500.0,50.3359,50.3359,50.3251,50.3305,45500.0
2013-10-31 13:15:00,93.38,93.39,93.38,93.38,15800.0,50.3251,50.3305,50.3251,50.3251,15800.0
2013-10-31 13:20:00,93.38,93.39,93.37,93.38,43600.0,50.3251,50.3305,50.3197,50.3251,43600.0
2013-10-31 13:25:00,93.38,93.4,93.38,93.39,42300.0,50.3251,50.3359,50.3251,50.3305,42300.0
2013-10-31 13:30:00,93.4,93.41,93.39,93.39,38000.0,50.3359,50.3413,50.3305,50.3305,38000.0
2013-10-31 13:35:00,93.39,93.39,93.36,93.38,100300.0,50.3305,50.3305,50.3143,50.3251,100300.0
2013-10-31 13:40:00,93.38,93.38,93.37,93.38,21500.0,50.3251,50.3251,50.3197,50.3251,21500.0
2013-10-31 13:45:00,93.38,93.38,93.37,93.37,16900.0,50.3251,50.3251,50.3197,50.3197,16900.0
2013-10-31 13:50:00,93.38,93.38,93.36,93.37,44100.0,50.3251,50.3251,50.3143,50.3197,44100.0
2013-10-31 13:55:00,93.37,93.38,93.36,93.38,15900.0,50.3197,50.3251,50.3143,50.3251,15900.0
2013-10-31 14:00:00,93.38,93.39,93.37,93.39,93500.0,50.3251,50.3305,50.3197,50.3305,93500.0
2013-10-31 14:05:00,93.38,93.39,93.38,93.39,14500.0,50.3251,50.3305,50.3251,50.3305,14500.0
2013-10-31 14:10:00,93.39,93.42,93.38,93.42,98600.0,50.3305,50.3467,50.3251,50.3467,98600.0
2013-10-31 14:15:00,93.41,93.45,93.39,93.45,47900.0,50.3413,50.3628,50.3305,50.3628,47900.0
2013-10-31 14:20:00,93.45,93.45,93.41,93.43,109900.0,50.3628,50.3628,50.3413,50.3521,109900.0
2013-10-31 14:25:00,93.43,93.44,93.42,93.42,73100.0,50.3521,50.3574,50.3467,50.3467,73100.0
2013-10-31 14:30:00,93.42,93.42,93.4,93.4,193200.0,50.3467,50.3467,50.3359,50.3359,193200.0
2013-10-31 14:35:00,93.4,93.44,93.39,93.44,227000.0,50.3359,50.3574,50.3305,50.3574,227000.0
2013-10-31 14:40:00,93.45,93.49,93.45,93.48,14300.0,50.3628,50.3844,50.3628,50.379,14300.0
2013-10-31 14:45:00,93.48,93.53,93.48,93.5,37700.0,50.379,50.406,50.379,50.3898,37700.0
2013-10-31 14:50:00,93.49,93.51,93.49,93.49,16300.0,50.3844,50.3952,50.3844,50.3844,16300.0
2013-10-31 14:55:00,93.49,93.53,93.46,93.49,104300.0,50.3844,50.406,50.3682,50.3844,104300.0
2013-10-31 15:00:00,93.48,93.5,93.46,93.48,58100.0,50.379,50.3898,50.3682,50.379,58100.0
2013-10-31 15:05:00,93.47,93.51,93.45,93.49,102000.0,50.3736,50.3952,50.3628,50.3844,102000.0
2013-10-31 15:10:00,93.49,93.52,93.48,93.52,41800.0,50.3844,50.4006,50.379,50.4006,41800.0
2013-10-31 15:15:00,93.51,93.54,93.51,93.52,19500.0,50.3952,50.4113,50.3952,50.4006,19500.0
2013-10-31 15:20:00,93.52,93.54,93.52,93.52,24900.0,50.4006,50.4113,50.4006,50.4006,24900.0
2013-10-31 15:25:00,93.53,93.53,93.5,93.5,22200.0,50.406,50.406,50.3898,50.3898,22200.0
2013-10-31 15:30:00,93.49,93.51,93.48,93.5,20700.0,50.3844,50.3952,50.379,50.3898,20700.0
2013-10-31 15:35:00,93.51,93.52,93.5,93.5,33300.0,50.3952,50.4006,50.3898,50.3898,33300.0
2013-10-31 15:40:00,93.5,93.52,93.42,93.43,64000.0,50.3898,50.4006,50.3467,50.3521,64000.0
2013-10-31 15:45:00,93.43,93.44,93.43,93.43,22000.0,50.3521,50.3574,50.3521,50.3521,22000.0
2013-10-31 15:50:00,93.43,93.49,93.43,93.48,87500.0,50.3521,50.3844,50.3521,50.379,87500.0
2013-10-31 15:55:00,93.48,93.49,93.42,93.44,255700.0,50.379,50.3844,50.3467,50.3574,255700.0
2013-11-01 09:30:00,93.0,93.2,92.87,93.19,81800.0,50.3634,50.4717,50.293,50.4663,81800.0
2013-11-01 09:35:00,93.17,93.2,93.17,93.2,6500.0,50.4555,50.4717,50.4555,50.4717,6500.0
2013-11-01 09:40:00,93.2,93.21,93.16,93.18,301800.0,50.4717,50.4771,50.45,50.4609,301800.0
2013-11-01 09:45:00,93.18,93.18,93.16,93.17,41400.0,50.4609,50.4609,50.45,50.4555,41400.0
2013-11-01 09:50:00,93.18,93.2,93.16,93.2,45100.0,50.4609,50.4717,50.45,50.4717,45100.0
2013-11-01 09:55:00,93.21,93.26,93.2,93.2,300300.0,50.4771,50.5042,50.4717,50.4717,300300.0
2013-11-01 10:00:00,93.2,93.21,93.07,93.12,47900.0,50.4717,50.4771,50.4013,50.4284,47900.0
2013-11-01 10:05:00,93.12,93.18,93.12,93.14,154500.0,50.4284,50.4609,50.4284,50.4392,154500.0
2013-11-01 10:10:00,93.14,93.15,93.05,93.06,69400.0,50.4392,50.4446,50.3905,50.3959,69400.0
2013-11-01 10:15:00,93.06,93.06,92.99,93.01,109300.0,50.3959,50.3959,50.358,50.3688,109300.0
2013-11-01 10:20:00,93.01,93.04,92.95,92.95,576000.0,50.3688,50.3851,50.3363,50.3363,576000.0
2013-11-01 10:25:00,92.95,92.97,92.94,92.95,87000.0,50.3363,50.3471,50.3309,50.3363,87000.0
2013-11-01 10:30:00,92.96,93.01,92.95,93.01,322800.0,50.3417,50.3688,50.3363,50.3688,322800.0
2013-11-01 10:35:00,93.01,93.04,93.01,93.03,58500.0,50.3688,50.3851,50.3688,50.3796,58500.0
2013-11-01 10:40:00,93.03,93.11,93.02,93.1,43100.0,50.3796,50.423,50.3742,50.4175,43100.0
2013-11-01 10:45:00,93.1,93.1,93.06,93.07,30100.0,50.4175,50.4175,50.3959,50.4013,30100.0
2013-11-01 10:50:00,93.06,93.07,93.05,93.05,29600.0,50.3959,50.4013,50.3905,50.3905,29600.0
2013-11-01 10:55:00,93.05,93.06,93.03,93.04,46500.0,50.3905,50.3959,50.3796,50.3851,46500.0
2013-11-01 11:00:00,93.04,93.04,93.01,93.01,25900.0,50.3851,50.3851,50.3688,50.3688,25900.0
2013-11-01 11:05:00,93.01,93.03,93.0,93.0,52800.0,50.3688,50.3796,50.3634,50.3634,52800.0
2013-11-01 11:10:00,92.99,93.0,92.95,92.96,21000.0,50.358,50.3634,50.3363,50.3417,21000.0
2013-11-01 11:15:00,92.97,92.99,92.95,92.97,35500.0,50.3471,50.358,50.3363,50.3471,35500.0
2013-11-01 11:20:00,92.97,92.99,92.95,92.98,30800.0,50.3471,50.358,50.3363,50.3526,30800.0
2013-11-01 11:25:00,92.98,92.99,92.97,92.98,94800.0,50.3526,50.358,50.3471,50.3526,94800.0
2013-11-01 11:30:00,92.98,92.98,92.95,92.95,83300.0,50.3526,50.3526,50.3363,50.3363,83300.0
2013-11-01 11:35:00,92.95,92.96,92.93,92.95,142200.0,50.3363,50.3417,50.3255,50.3363,142200.0
2013-11-01 11:40:00,92.95,92.95,92.94,92.95,19700.0,50.3363,50.3363,50.3309,50.3363,19700.0
2013-11-01 11:45:00,92.95,92.95,92.93,92.94,42600.0,50.3363,50.3363,50.3255,50.3309,42600.0
2013-11-01 11:50:00,92.95,92.96,92.94,92.94,54200.0,50.3363,50.3417,50.3309,50.3309,54200.0
2013-11-01 11:55:00,92.94,92.95,92.94,92.94,88000.0,50.3309,50.3363,50.3309,50.3309,88000.0
2013-11-01 12:00:00,92.94,92.96,92.94,92.94,32000.0,50.3309,50.3417,50.3309,50.3309,32000.0
2013-11-01 12:05:00,92.95,92.96,92.94,92.96,29500.0,50.3363,50.3417,50.3309,50.3417,29500.0
2013-11-01 12:10:00,92.97,92.97,92.94,92.94,18100.0,50.3471,50.3471,50.3309,50.3309,18100.0
2013-11-01 12:15:00,92.95,92.95,92.89,92.92,290500.0,50.3363,50.3363,50.3038,50.3201,290500.0
2013-11-01 12:20:00,92.92,92.94,92.92,92.94,30300.0,50.3201,50.3309,50.3201,50.3309,30300.0
2013-11-01 12:25:00,92.94,92.96,92.94,92.95,56600.0,50.3309,50.3417,50.3309,50.3363,56600.0
2013-11-01 12:30:00,92.96,92.97,92.95,92.96,39700.0,50.3417,50.3471,50.3363,50.3417,39700.0
2013-11-01 12:35:00,92.97,92.98,92.96,92.97,19500.0,50.3471,50.3526,50.3417,50.3471,19500.0
2013-11-01 12:40:00,92.98,92.98,92.95,92.96,62000.0,50.3526,50.3526,50.3363,50.3417,62000.0
2013-11-01 12:45:00,92.97,92.97,92.93,92.94,33800.0,50.3471,50.3471,50.3255,50.3309,33800.0
2013-11-01 12:50:00,92.94,92.94,92.92,92.93,12800.0,50.3309,50.3309,50.3201,50.3255,12800.0
2013-11-01 12:55:00,92.93,92.93,92.9,92.91,35800.0,50.3255,50.3255,50.3092,50.3147,35800.0
2013-11-01 13:00:00,92.91,92.91,92.88,92.89,69100.0,50.3147,50.3147,50.2984,50.3038,69100.0
2013-11-01 13:05:00,92.89,92.9,92.88,92.9,24500.0,50.3038,50.3092,50.2984,50.3092,24500.0
2013-11-01 13:10:00,92.9,92.9,92.87,92.88,60600.0,50.3092,50.3092,50.293,50.2984,60600.0
2013-11-01 13:15:00,92.88,92.89,92.87,92.88,70200.0,50.2984,50.3038,50.293,50.2984,70200.0
2013-11-01 13:20:00,92.89,92.9,92.88,92.9,41400.0,50.3038,50.3092,50.2984,50.3092,41400.0
2013-11-01 13:25:00,92.9,92.91,92.88,92.88,89800.0,50.3092,50.3147,50.2984,50.2984,89800.0
2013-11-01 13:30:00,92.88,92.9,92.87,92.88,39300.0,50.2984,50.3092,50.293,50.2984,39300.0
2013-11-01 13:35:00,92.88,92.94,92.88,92.92,63500.0,50.2984,50.3309,50.2984,50.3201,63500.0
2013-11-01 13:40:00,92.92,92.94,92.92,92.93,10900.0,50.3201,50.3309,50.3201,50.3255,10900.0
2013-11-01 13:45:00,92.93,92.94,92.92,92.94,9500.0,50.3255,50.3309,50.3201,50.3309,9500.0
2013-11-01 13:50:00,92.93,92.96,92.93,92.95,38000.0,50.3255,50.3417,50.3255,50.3363,38000.0
2013-11-01 13:55:00,92.96,92.98,92.94,92.94,21400.0,50.3417,50.3526,50.3309,50.3309,21400.0
2013-11-01 14:00:00,92.95,92.95,92.93,92.93,27700.0,50.3363,50.3363,50.3255,50.3255,27700.0
2013-11-01 14:05:00,92.93,92.94,92.92,92.92,42700.0,50.3255,50.3309,50.3201,50.3201,42700.0
2013-11-01 14:10:00,92.92,92.94,92.91,92.93,14300.0,50.3201,50.3309,50.3147,50.3255,14300.0
2013-11-01 14:15:00,92.92,92.93,92.92,92.93,19500.0,50.3201,50.3255,50.3201,50.3255,19500.0
2013-11-01 14:20:00,92.93,92.93,92.91,92.92,27300.0,50.3255,50.3255,50.3147,50.3201,27300.0
2013-11-01 14:25:00,92.92,92.92,92.91,92.91,19200.0,50.3201,50.3201,50.3147,50.3147,19200.0
2013-11-01 14:30:00,92.91,92.93,92.9,92.92,14000.0,50.3147,50.3255,50.3092,50.3201,14000.0
2013-11-01 14:35:00,92.92,92.99,92.92,92.93,104600.0,50.3201,50.358,50.3201,50.3255,104600.0
2013-11-01 14:40:00,92.94,92.95,92.92,92.95,17000.0,50.3309,50.3363,50.3201,50.3363,17000.0
2013-11-01 14:45:00,92.95,92.97,92.94,92.94,23400.0,50.3363,50.3471,50.3309,50.3309,23400.0
2013-11-01 14:50:00,92.94,92.94,92.92,92.93,18900.0,50.3309,50.3309,50.3201,50.3255,18900.0
2013-11-01 14:55:00,92.92,92.93,92.9,92.9,47200.0,50.3201,50.3255,50.3092,50.3092,47200.0
2013-11-01 15:00:00,92.9,92.91,92.9,92.9,29800.0,50.3092,50.3147,50.3092,50.3092,29800.0
2013-11-01 15:05:00,92.91,92.93,92.9,92.91,43100.0,50.3147,50.3255,50.3092,50.3147,43100.0
2013-11-01 15:10:00,92.91,92.94,92.9,92.94,35700.0,50.3147,50.3309,50.3092,50.3309,35700.0
2013-11-01 15:15:00,92.95,92.95,92.93,92.93,11800.0,50.3363,50.3363,50.3255,50.3255,11800.0
2013-11-01 15:20:00,92.94,92.94,92.91,92.92,34800.0,50.3309,50.3309,50.3147,50.3201,34800.0
2013-11-01 15:25:00,92.92,92.94,92.92,92.93,27300.0,50.3201,50.3309,50.3201,50.3255,27300.0
2013-11-01 15:30:00,92.93,92.94,92.91,92.91,78600.0,50.3255,50.3309,50.3147,50.3147,78600.0
2013-11-01 15:35:00,92.92,92.93,92.91,92.92,45400.0,50.3201,50.3255,50.3147,50.3201,45400.0
2013-11-01 15:40:00,92.92,92.92,92.89,92.9,218500.0,50.3201,50.3201,50.3038,50.3092,218500.0
2013-11-01 15:45:00,92.9,92.93,92.86,92.86,239300.0,50.3092,50.3255,50.2876,50.2876,239300.0
2013-11-01 15:50:00,92.87,92.87,92.84,92.85,304900.0,50.293,50.293,50.2767,50.2822,304900.0
2013-11-01 15:55:00,92.85,92.87,92.82,92.82,968000.0,50.2822,50.293,50.2659,50.2659,968000.0
2013-11-04 09:30:00,93.08,93.08,93.0,93.01,136100.0,50.4067,50.4067,50.3634,50.3688,136100.0
2013-11-04 09:35:00,93.01,93.01,92.94,92.94,153400.0,50.3688,50.3688,50.3309,50.3309,153400.0
2013-11-04 09:40:00,92.95,93.01,92.94,93.0,51600.0,50.3363,50.3688,50.3309,50.3634,51600.0
2013-11-04 09:45:00,93.01,93.01,92.99,93.01,42700.0,50.3688,50.3688,50.358,50.3688,42700.0
2013-11-04 09:50:00,93.01,93.03,93.0,93.03,56900.0,50.3688,50.3796,50.3634,50.3796,56900.0
2013-11-04 09:55:00,93.02,93.03,92.99,93.03,12600.0,50.3742,50.3796,50.358,50.3796,12600.0
2013-11-04 10:00:00,93.03,93.03,93.01,93.02,19300.0,50.3796,50.3796,50.3688,50.3742,19300.0
2013-11-04 10:05:00,93.02,93.02,92.99,92.99,12900.0,50.3742,50.3742,50.358,50.358,12900.0
2013-11-04 10:10:00,92.99,92.99,92.97,92.98,38400.0,50.358,50.358,50.3471,50.3526,38400.0
2013-11-04 10:15:00,92.98,92.98,92.97,92.98,14000.0,50.3526,50.3526,50.3471,50.3526,14000.0
2013-11-04 10:20:00,92.99,92.99,92.98,92.98,9200.0,50.358,50.358,50.3526,50.3526,9200.0
2013-11-04 10:25:00,92.98,93.0,92.97,93.0,41100.0,50.3526,50.3634,50.3471,50.3634,41100.0
2013-11-04 10:30:00,92.99,93.0,92.99,93.0,21100.0,50.358,50.3634,50.358,50.3634,21100.0
2013-11-04 10:35:00,92.99,93.0,92.97,92.98,12200.0,50.358,50.3634,50.3471,50.3526,12200.0
2013-11-04 10:40:00,92.98,93.0,92.97,93.0,9700.0,50.3526,50.3634,50.3471,50.3634,9700.0
2013-11-04 10:45:00,93.0,93.03,93.0,93.03,10900.0,50.3634,50.3796,50.3634,50.3796,10900.0
2013-11-04 10:50:00,93.02,93.03,92.98,92.98,16200.0,50.3742,50.3796,50.3526,50.3526,16200.0
2013-11-04 10:55:00,92.98,92.99,92.97,92.98,10800.0,50.3526,50.358,50.3471,50.3526,10800.0
2013-11-04 11:00:00,92.97,92.97,92.95,92.95,23200.0,50.3471,50.3471,50.3363,50.3363,23200.0
2013-11-04 11:05:00,92.95,92.96,92.93,92.96,12400.0,50.3363,50.3417,50.3255,50.3417,12400.0
2013-11-04 11:10:00,92.95,92.96,92.94,92.95,15000.0,50.3363,50.3417,50.3309,50.3363,15000.0
2013-11-04 11:15:00,92.94,92.97,92.94,92.97,38100.0,50.3309,50.3471,50.3309,50.3471,38100.0
2013-11-04 11:20:00,92.97,92.97,92.95,92.97,20500.0,50.3471,50.3471,50.3363,50.3471,20500.0
2013-11-04 11:25:00,92.96,92.97,92.96,92.96,10300.0,50.3417,50.3471,50.3417,50.3417,10300.0
2013-11-04 11:30:00,92.96,92.97,92.96,92.96,13000.0,50.3417,50.3471,50.3417,50.3417,13000.0
2013-11-04 11:35:00,92.97,92.97,92.96,92.97,11400.0,50.3471,50.3471,50.3417,50.3471,11400.0
2013-11-04 11:40:00,92.96,92.98,92.96,92.98,21000.0,50.3417,50.3526,50.3417,50.3526,21000.0
2013-11-04 11:45:00,92.98,92.98,92.97,92.97,15800.0,50.3526,50.3526,50.3471,50.3471,15800.0
2013-11-04 11:50:00,92.97,92.98,92.96,92.96,10000.0,50.3471,50.3526,50.3417,50.3417,10000.0
2013-11-04 11:55:00,92.95,92.96,92.94,92.95,15500.0,50.3363,50.3417,50.3309,50.3363,15500.0
2013-11-04 12:00:00,92.95,92.95,92.94,92.94,11100.0,50.3363,50.3363,50.3309,50.3309,11100.0
2013-11-04 12:05:00,92.94,92.95,92.94,92.94,7100.0,50.3309,50.3363,50.3309,50.3309,7100.0
2013-11-04 12:10:00,92.94,92.95,92.94,92.94,7300.0,50.3309,50.3363,50.3309,50.3309,7300.0
2013-11-04 12:15:00,92.94,92.95,92.94,92.95,6700.0,50.3309,50.3363,50.3309,50.3363,6700.0
2013-11-04 12:20:00,92.94,92.95,92.94,92.94,3700.0,50.3309,50.3363,50.3309,50.3309,3700.0
2013-11-04 12:25:00,92.94,92.96,92.94,92.95,8800.0,50.3309,50.3417,50.3309,50.3363,8800.0
2013-11-04 12:30:00,92.95,92.96,92.94,92.95,10800.0,50.3363,50.3417,50.3309,50.3363,10800.0
2013-11-04 12:35:00,92.96,92.96,92.94,92.95,9500.0,50.3417,50.3417,50.3309,50.3363,9500.0
2013-11-04 12:40:00,92.95,92.95,92.94,92.95,34000.0,50.3363,50.3363,50.3309,50.3363,34000.0
2013-11-04 12:45:00,92.94,92.95,92.94,92.94,7400.0,50.3309,50.3363,50.3309,50.3309,7400.0
2013-11-04 12:50:00,92.94,92.94,92.93,92.93,3200.0,50.3309,50.3309,50.3255,50.3255,3200.0
2013-11-04 12:55:00,92.94,92.95,92.93,92.94,23100.0,50.3309,50.3363,50.3255,50.3309,23100.0
2013-11-04 13:00:00,92.94,92.96,92.93,92.96,26900.0,50.3309,50.3417,50.3255,50.3417,26900.0
2013-11-04 13:05:00,92.96,92.96,92.94,92.95,5700.0,50.3417,50.3417,50.3309,50.3363,5700.0
2013-11-04 13:10:00,92.95,92.96,92.95,92.95,12000.0,50.3363,50.3417,50.3363,50.3363,12000.0
2013-11-04 13:15:00,92.95,92.95,92.94,92.94,37500.0,50.3363,50.3363,50.3309,50.3309,37500.0
2013-11-04 13:20:00,92.94,92.96,92.94,92.96,43000.0,50.3309,50.3417,50.3309,50.3417,43000.0
2013-11-04 13:25:00,92.95,92.97,92.95,92.96,12200.0,50.3363,50.3471,50.3363,50.3417,12200.0
2013-11-04 13:30:00,92.97,92.97,92.96,92.96,11500.0,50.3471,50.3471,50.3417,50.3417,11500.0
2013-11-04 13:35:00,92.97,92.97,92.96,92.97,5900.0,50.3471,50.3471,50.3417,50.3471,5900.0
2013-11-04 13:40:00,92.96,92.97,92.96,92.96,10300.0,50.3417,50.3471,50.3417,50.3417,10300.0
2013-11-04 13:45:00,92.97,92.97,92.95,92.95,9600.0,50.3471,50.3471,50.3363,50.3363,9600.0
2013-11-04 13:50:00,92.95,92.96,92.94,92.94,9100.0,50.3363,50.3417,50.3309,50.3309,9100.0
2013-11-04 13:55:00,92.95,92.95,92.94,92.95,12000.0,50.3363,50.3363,50.3309,50.3363,12000.0
2013-11-04 14:00:00,92.95,92.97,92.95,92.95,10200.0,50.3363,50.3471,50.3363,50.3363,10200.0
2013-11-04 14:05:00,92.95,92.97,92.94,92.97,13900.0,50.3363,50.3471,50.3309,50.3471,13900.0
2013-11-04 14:10:00,92.97,92.97,92.96,92.96,10200.0,50.3471,50.3471,50.3417,50.3417,10200.0
2013-11-04 14:15:00,92.96,92.96,92.94,92.96,17500.0,50.3417,50.3417,50.3309,50.3417,17500.0
2013-11-04 14:20:00,92.95,92.97,92.95,92.97,2500.0,50.3363,50.3471,50.3363,50.3471,2500.0
2013-11-04 14:25:00,92.96,92.97,92.95,92.96,5000.0,50.3417,50.3471,50.3363,50.3417,5000.0
2013-11-04 14:30:00,92.97,92.98,92.97,92.98,9500.0,50.3471,50.3526,50.3471,50.3526,9500.0
2013-11-04 14:35:00,92.97,92.98,92.97,92.98,10500.0,50.3471,50.3526,50.3471,50.3526,10500.0
2013-11-04 14:40:00,92.97,92.98,92.97,92.97,8100.0,50.3471,50.3526,50.3471,50.3471,8100.0
2013-11-04 14:45:00,92.98,92.98,92.97,92.98,10500.0,50.3526,50.3526,50.3471,50.3526,10500.0
2013-11-04 14:50:00,92.98,92.98,92.96,92.98,18100.0,50.3526,50.3526,50.3417,50.3526,18100.0
2013-11-04 14:55:00,92.98,92.98,92.97,92.97,11700.0,50.3526,50.3526,50.3471,50.3471,11700.0
2013-11-04 15:00:00,92.97,92.98,92.97,92.97,13700.0,50.3471,50.3526,50.3471,50.3471,13700.0
2013-11-04 15:05:00,92.98,92.98,92.96,92.97,33800.0,50.3526,50.3526,50.3417,50.3471,33800.0
2013-11-04 15:10:00,92.98,92.98,92.97,92.97,22200.0,50.3526,50.3526,50.3471,50.3471,22200.0
2013-11-04 15:15:00,92.98,92.98,92.97,92.97,18600.0,50.3526,50.3526,50.3471,50.3471,18600.0
2013-11-04 15:20:00,92.97,92.99,92.97,92.98,24700.0,50.3471,50.358,50.3471,50.3526,24700.0
2013-11-04 15:25:00,92.98,92.99,92.97,92.98,8600.0,50.3526,50.358,50.3471,50.3526,8600.0
2013-11-04 15:30:00,92.98,92.99,92.98,92.98,14600.0,50.3526,50.358,50.3526,50.3526,14600.0
2013-11-04 15:35:00,92.99,92.99,92.98,92.98,6200.0,50.358,50.358,50.3526,50.3526,6200.0
2013-11-04 15:40:00,92.99,92.99,92.98,92.98,23800.0,50.358,50.358,50.3526,50.3526,23800.0
2013-11-04 15:45:00,92.98,92.99,92.98,92.99,21500.0,50.3526,50.358,50.3526,50.358,21500.0
2013-11-04 15:50:00,92.98,92.99,92.98,92.99,29500.0,50.3526,50.358,50.3526,50.358,29500.0
2013-11-04 15:55:00,92.99,93.0,92.97,92.98,156600.0,50.358,50.3634,50.3471,50.3526,156600.0
2013-11-05 09:30:00,92.96,92.96,92.83,92.86,45100.0,50.3417,50.3417,50.2713,50.2876,45100.0
2013-11-05 09:35:00,92.86,92.86,92.8,92.8,50400.0,50.2876,50.2876,50.2551,50.2551,50400.0
2013-11-05 09:40:00,92.8,92.81,92.79,92.8,204400.0,50.2551,50.2605,50.2497,50.2551,204400.0
2013-11-05 09:45:00,92.8,92.81,92.78,92.79,64300.0,50.2551,50.2605,50.2443,50.2497,64300.0
2013-11-05 09:50:00,92.79,92.8,92.77,92.78,20300.0,50.2497,50.2551,50.2388,50.2443,20300.0
2013-11-05 09:55:00,92.78,92.78,92.75,92.77,31500.0,50.2443,50.2443,50.228,50.2388,31500.0
2013-11-05 10:00:00,92.76,92.76,92.73,92.76,234400.0,50.2334,50.2334,50.2172,50.2334,234400.0
2013-11-05 10:05:00,92.76,92.78,92.76,92.77,18500.0,50.2334,50.2443,50.2334,50.2388,18500.0
2013-11-05 10:10:00,92.77,92.78,92.75,92.76,14500.0,50.2388,50.2443,50.228,50.2334,14500.0
2013-11-05 10:15:00,92.76,92.77,92.76,92.77,5000.0,50.2334,50.2388,50.2334,50.2388,5000.0
2013-11-05 10:20:00,92.76,92.77,92.76,92.77,8800.0,50.2334,50.2388,50.2334,50.2388,8800.0
2013-11-05 10:25:00,92.76,92.77,92.76,92.77,7300.0,50.2334,50.2388,50.2334,50.2388,7300.0
2013-11-05 10:30:00,92.76,92.77,92.76,92.76,13300.0,50.2334,50.2388,50.2334,50.2334,13300.0
2013-11-05 10:35:00,92.76,92.76,92.74,92.76,122500.0,50.2334,50.2334,50.2226,50.2334,122500.0
2013-11-05 10:40:00,92.76,92.77,92.75,92.77,131100.0,50.2334,50.2388,50.228,50.2388,131100.0
2013-11-05 10:45:00,92.77,92.79,92.75,92.76,26100.0,50.2388,50.2497,50.228,50.2334,26100.0
2013-11-05 10:50:00,92.76,92.78,92.76,92.78,50900.0,50.2334,50.2443,50.2334,50.2443,50900.0
2013-11-05 10:55:00,92.78,92.79,92.78,92.79,9100.0,50.2443,50.2497,50.2443,50.2497,9100.0
2013-11-05 11:00:00,92.79,92.79,92.78,92.78,13400.0,50.2497,50.2497,50.2443,50.2443,13400.0
2013-11-05 11:05:00,92.79,92.79,92.78,92.78,16400.0,50.2497,50.2497,50.2443,50.2443,16400.0
2013-11-05 11:10:00,92.79,92.79,92.74,92.75,24100.0,50.2497,50.2497,50.2226,50.228,24100.0
2013-11-05 11:15:00,92.75,92.78,92.74,92.75,65400.0,50.228,50.2443,50.2226,50.228,65400.0
2013-11-05 11:20:00,92.75,92.75,92.74,92.75,29400.0,50.228,50.228,50.2226,50.228,29400.0
2013-11-05 11:25:00,92.74,92.76,92.74,92.74,36000.0,50.2226,50.2334,50.2226,50.2226,36000.0
2013-11-05 11:30:00,92.74,92.76,92.74,92.75,23300.0,50.2226,50.2334,50.2226,50.228,23300.0
2013-11-05 11:35:00,92.75,92.77,92.75,92.76,31400.0,50.228,50.2388,50.228,50.2334,31400.0
2013-11-05 11:40:00,92.77,92.77,92.75,92.76,18300.0,50.2388,50.2388,50.228,50.2334,18300.0
2013-11-05 11:45:00,92.76,92.76,92.75,92.76,5500.0,50.2334,50.2334,50.228,50.2334,5500.0
2013-11-05 11:50:00,92.76,92.77,92.75,92.75,48900.0,50.2334,50.2388,50.228,50.228,48900.0
2013-11-05 11:55:00,92.75,92.76,92.75,92.75,21000.0,50.228,50.2334,50.228,50.228,21000.0
2013-11-05 12:00:00,92.76,92.76,92.75,92.76,7300.0,50.2334,50.2334,50.228,50.2334,7300.0
2013-11-05 12:05:00,92.76,92.76,92.75,92.76,15100.0,50.2334,50.2334,50.228,50.2334,15100.0
2013-11-05 12:10:00,92.76,92.77,92.76,92.77,17300.0,50.2334,50.2388,50.2334,50.2388,17300.0
2013-11-05 12:15:00,92.77,92.78,92.77,92.78,5700.0,50.2388,50.2443,50.2388,50.2443,5700.0
2013-11-05 12:20:00,92.78,92.8,92.77,92.8,136200.0,50.2443,50.2551,50.2388,50.2551,136200.0
2013-11-05 12:25:00,92.79,92.8,92.79,92.8,3700.0,50.2497,50.2551,50.2497,50.2551,3700.0
2013-11-05 12:30:00,92.8,92.8,92.76,92.76,11700.0,50.2551,50.2551,50.2334,50.2334,11700.0
2013-11-05 12:35:00,92.76,92.77,92.76,92.76,3700.0,50.2334,50.2388,50.2334,50.2334,3700.0
2013-11-05 12:40:00,92.76,92.78,92.75,92.77,16600.0,50.2334,50.2443,50.228,50.2388,16600.0
2013-11-05 12:45:00,92.77,92.78,92.76,92.77,7700.0,50.2388,50.2443,50.2334,50.2388,7700.0
2013-11-05 12:50:00,92.77,92.78,92.77,92.77,4300.0,50.2388,50.2443,50.2388,50.2388,4300.0
2013-11-05 12:55:00,92.77,92.77,92.76,92.76,8900.0,50.2388,50.2388,50.2334,50.2334,8900.0
2013-11-05 13:00:00,92.76,92.78,92.76,92.76,23400.0,50.2334,50.2443,50.2334,50.2334,23400.0
2013-11-05 13:05:00,92.76,92.78,92.76,92.78,11700.0,50.2334,50.2443,50.2334,50.2443,11700.0
2013-11-05 13:10:00,92.79,92.8,92.78,92.79,39100.0,50.2497,50.2551,50.2443,50.2497,39100.0
2013-11-05 13:15:00,92.79,92.8,92.79,92.8,9700.0,50.2497,50.2551,50.2497,50.2551,9700.0
2013-11-05 13:20:00,92.79,92.8,92.78,92.79,7600.0,50.2497,50.2551,50.2443,50.2497,7600.0
2013-11-05 13:25:00,92.79,92.79,92.78,92.79,14100.0,50.2497,50.2497,50.2443,50.2497,14100.0
2013-11-05 13:30:00,92.79,92.79,92.78,92.79,2800.0,50.2497,50.2497,50.2443,50.2497,2800.0
2013-11-05 13:35:00,92.79,92.79,92.78,92.78,16600.0,50.2497,50.2497,50.2443,50.2443,16600.0
2013-11-05 13:40:00,92.78,92.79,92.78,92.79,9000.0,50.2443,50.2497,50.2443,50.2497,9000.0
2013-11-05 13:45:00,92.79,92.79,92.78,92.79,6800.0,50.2497,50.2497,50.2443,50.2497,6800.0
2013-11-05 13:50:00,92.79,92.79,92.78,92.79,25000.0,50.2497,50.2497,50.2443,50.2497,25000.0
2013-11-05 13:55:00,92.79,92.79,92.77,92.78,26000.0,50.2497,50.2497,50.2388,50.2443,26000.0
2013-11-05 14:00:00,92.78,92.79,92.77,92.79,5200.0,50.2443,50.2497,50.2388,50.2497,5200.0
2013-11-05 14:05:00,92.78,92.79,92.78,92.79,9100.0,50.2443,50.2497,50.2443,50.2497,9100.0
2013-11-05 14:10:00,92.79,92.79,92.78,92.78,1000.0,50.2497,50.2497,50.2443,50.2443,1000.0
2013-11-05 14:15:00,92.79,92.79,92.78,92.78,2700.0,50.2497,50.2497,50.2443,50.2443,2700.0
2013-11-05 14:20:00,92.79,92.8,92.78,92.8,7800.0,50.2497,50.2551,50.2443,50.2551,7800.0
2013-11-05 14:25:00,92.8,92.8,92.79,92.79,5500.0,50.2551,50.2551,50.2497,50.2497,5500.0
2013-11-05 14:30:00,92.79,92.8,92.79,92.8,12000.0,50.2497,50.2551,50.2497,50.2551,12000.0
2013-11-05 14:35:00,92.8,92.8,92.79,92.8,1700.0,50.2551,50.2551,50.2497,50.2551,1700.0
2013-11-05 14:40:00,92.8,92.82,92.79,92.81,23000.0,50.2551,50.2659,50.2497,50.2605,23000.0
2013-11-05 14:45:00,92.81,92.82,92.78,92.79,27800.0,50.2605,50.2659,50.2443,50.2497,27800.0
2013-11-05 14:50:00,92.79,92.8,92.79,92.8,7600.0,50.2497,50.2551,50.2497,50.2551,7600.0
2013-11-05 14:55:00,92.79,92.8,92.79,92.79,4500.0,50.2497,50.2551,50.2497,50.2497,4500.0
2013-11-05 15:00:00,92.8,92.8,92.79,92.8,18400.0,50.2551,50.2551,50.2497,50.2551,18400.0
2013-11-05 15:05:00,92.79,92.8,92.79,92.79,19800.0,50.2497,50.2551,50.2497,50.2497,19800.0
2013-11-05 15:10:00,92.79,92.79,92.77,92.77,11700.0,50.2497,50.2497,50.2388,50.2388,11700.0
2013-11-05 15:15:00,92.78,92.8,92.77,92.79,14400.0,50.2443,50.2551,50.2388,50.2497,14400.0
2013-11-05 15:20:00,92.8,92.8,92.76,92.77,28600.0,50.2551,50.2551,50.2334,50.2388,28600.0
2013-11-05 15:25:00,92.77,92.77,92.76,92.77,15600.0,50.2388,50.2388,50.2334,50.2388,15600.0
2013-11-05 15:30:00,92.76,92.78,92.76,92.78,19700.0,50.2334,50.2443,50.2334,50.2443,19700.0
2013-11-05 15:35:00,92.78,92.78,92.76,92.77,49300.0,50.2443,50.2443,50.2334,50.2388,49300.0
2013-11-05 15:40:00,92.78,92.79,92.75,92.76,45100.0,50.2443,50.2497,50.228,50.2334,45100.0
2013-11-05 15:45:00,92.76,92.77,92.75,92.76,41900.0,50.2334,50.2388,50.228,50.2334,41900.0
2013-11-05 15:50:00,92.76,92.79,92.76,92.78,51900.0,50.2334,50.2497,50.2334,50.2443,51900.0
2013-11-05 15:55:00,92.78,92.81,92.75,92.75,233700.0,50.2443,50.2605,50.228,50.228,233700.0
2013-11-06 09:30:00,92.91,92.95,92.82,92.85,151500.0,50.3147,50.3363,50.2659,50.2822,151500.0
2013-11-06 09:35:00,92.84,92.87,92.84,92.87,258200.0,50.2767,50.293,50.2767,50.293,258200.0
2013-11-06 09:40:00,92.88,92.9,92.84,92.85,101900.0,50.2984,50.3092,50.2767,50.2822,101900.0
2013-11-06 09:45:00,92.85,92.88,92.85,92.88,69700.0,50.2822,50.2984,50.2822,50.2984,69700.0
2013-11-06 09:50:00,92.88,92.89,92.86,92.87,325100.0,50.2984,50.3038,50.2876,50.293,325100.0
2013-11-06 09:55:00,92.87,92.88,92.86,92.87,194400.0,50.293,50.2984,50.2876,50.293,194400.0
2013-11-06 10:00:00,92.87,92.89,92.87,92.88,39200.0,50.293,50.3038,50.293,50.2984,39200.0
2013-11-06 10:05:00,92.88,92.89,92.87,92.89,37300.0,50.2984,50.3038,50.293,50.3038,37300.0
2013-11-06 10:10:00,92.88,92.91,92.88,92.91,46200.0,50.2984,50.3147,50.2984,50.3147,46200.0
2013-11-06 10:15:00,92.9,92.91,92.89,92.9,68800.0,50.3092,50.3147,50.3038,50.3092,68800.0
2013-11-06 10:20:00,92.91,92.91,92.88,92.89,49500.0,50.3147,50.3147,50.2984,50.3038,49500.0
2013-11-06 10:25:00,92.89,92.9,92.87,92.87,31500.0,50.3038,50.3092,50.293,50.293,31500.0
2013-11-06 10:30:00,92.88,92.88,92.87,92.88,28400.0,50.2984,50.2984,50.293,50.2984,28400.0
2013-11-06 10:35:00,92.88,92.9,92.87,92.89,51400.0,50.2984,50.3092,50.293,50.3038,51400.0
2013-11-06 10:40:00,92.89,92.91,92.88,92.91,63000.0,50.3038,50.3147,50.2984,50.3147,63000.0
2013-11-06 10:45:00,92.91,92.92,92.89,92.9,21300.0,50.3147,50.3201,50.3038,50.3092,21300.0
2013-11-06 10:50:00,92.89,92.9,92.87,92.87,65000.0,50.3038,50.3092,50.293,50.293,65000.0
2013-11-06 10:55:00,92.88,92.88,92.87,92.87,64300.0,50.2984,50.2984,50.293,50.293,64300.0
2013-11-06 11:00:00,92.88,92.88,92.84,92.86,156900.0,50.2984,50.2984,50.2767,50.2876,156900.0
2013-11-06 11:05:00,92.86,92.87,92.85,92.86,13300.0,50.2876,50.293,50.2822,50.2876,13300.0
2013-11-06 11:10:00,92.86,92.87,92.85,92.87,32200.0,50.2876,50.293,50.2822,50.293,32200.0
2013-11-06 11:15:00,92.87,92.88,92.86,92.87,16000.0,50.293,50.2984,50.2876,50.293,16000.0
2013-11-06 11:20:00,92.87,92.89,92.86,92.86,34500.0,50.293,50.3038,50.2876,50.2876,34500.0
2013-11-06 11:25:00,92.87,92.89,92.87,92.88,33600.0,50.293,50.3038,50.293,50.2984,33600.0
2013-11-06 11:30:00,92.89,92.89,92.86,92.87,9900.0,50.3038,50.3038,50.2876,50.293,9900.0
2013-11-06 11:35:00,92.87,92.87,92.86,92.87,20900.0,50.293,50.293,50.2876,50.293,20900.0
2013-11-06 11:40:00,92.87,92.87,92.86,92.86,15400.0,50.293,50.293,50.2876,50.2876,15400.0
2013-11-06 11:45:00,92.86,92.87,92.86,92.86,10900.0,50.2876,50.293,50.2876,50.2876,10900.0
2013-11-06 11:50:00,92.86,92.88,92.86,92.87,23000.0,50.2876,50.2984,50.2876,50.293,23000.0
2013-11-06 11:55:00,92.87,92.9,92.87,92.9,12000.0,50.293,50.3092,50.293,50.3092,12000.0
2013-11-06 12:00:00,92.9,92.92,92.88,92.9,89700.0,50.3092,50.3201,50.2984,50.3092,89700.0
2013-11-06 12:05:00,92.89,92.9,92.89,92.89,7700.0,50.3038,50.3092,50.3038,50.3038,7700.0
2013-11-06 12:10:00,92.89,92.9,92.89,92.9,30200.0,50.3038,50.3092,50.3038,50.3092,30200.0
2013-11-06 12:15:00,92.89,92.9,92.89,92.89,19200.0,50.3038,50.3092,50.3038,50.3038,19200.0
2013-11-06 12:20:00,92.89,92.91,92.89,92.9,47000.0,50.3038,50.3147,50.3038,50.3092,47000.0
2013-11-06 12:25:00,92.9,92.91,92.89,92.89,10700.0,50.3092,50.3147,50.3038,50.3038,10700.0
2013-11-06 12:30:00,92.89,92.9,92.89,92.9,36900.0,50.3038,50.3092,50.3038,50.3092,36900.0
2013-11-06 12:35:00,92.9,92.9,92.89,92.9,19700.0,50.3092,50.3092,50.3038,50.3092,19700.0
2013-11-06 12:40:00,92.89,92.9,92.89,92.89,29800.0,50.3038,50.3092,50.3038,50.3038,29800.0
2013-11-06 12:45:00,92.89,92.91,92.89,92.9,22500.0,50.3038,50.3147,50.3038,50.3092,22500.0
2013-11-06 12:50:00,92.9,92.9,92.89,92.9,6200.0,50.3092,50.3092,50.3038,50.3092,6200.0
2013-11-06 12:55:00,92.89,92.91,92.89,92.9,28500.0,50.3038,50.3147,50.3038,50.3092,28500.0
2013-11-06 13:00:00,92.89,92.9,92.89,92.9,11000.0,50.3038,50.3092,50.3038,50.3092,11000.0
2013-11-06 13:05:00,92.89,92.9,92.89,92.9,9200.0,50.3038,50.3092,50.3038,50.3092,9200.0
2013-11-06 13:10:00,92.9,92.9,92.89,92.9,7800.0,50.3092,50.3092,50.3038,50.3092,7800.0
2013-11-06 13:15:00,92.9,92.9,92.89,92.9,13500.0,50.3092,50.3092,50.3038,50.3092,13500.0
2013-11-06 13:20:00,92.9,92.94,92.9,92.9,63300.0,50.3092,50.3309,50.3092,50.3092,63300.0
2013-11-06 13:25:00,92.9,92.94,92.9,92.93,41700.0,50.3092,50.3309,50.3092,50.3255,41700.0
2013-11-06 13:30:00,92.93,92.94,92.91,92.92,47300.0,50.3255,50.3309,50.3147,50.3201,47300.0
2013-11-06 13:35:00,92.91,92.93,92.9,92.93,89900.0,50.3147,50.3255,50.3092,50.3255,89900.0
2013-11-06 13:40:00,92.93,92.96,92.91,92.95,24600.0,50.3255,50.3417,50.3147,50.3363,24600.0
2013-11-06 13:45:00,92.94,92.95,92.91,92.95,71800.0,50.3309,50.3363,50.3147,50.3363,71800.0
2013-11-06 13:50:00,92.94,92.94,92.91,92.92,16000.0,50.3309,50.3309,50.3147,50.3201,16000.0
2013-11-06 13:55:00,92.92,92.94,92.91,92.93,246200.0,50.3201,50.3309,50.3147,50.3255,246200.0
2013-11-06 14:00:00,92.93,92.93,92.91,92.92,178200.0,50.3255,50.3255,50.3147,50.3201,178200.0
2013-11-06 14:05:00,92.92,92.92,92.9,92.9,21500.0,50.3201,50.3201,50.3092,50.3092,21500.0
2013-11-06 14:10:00,92.91,92.91,92.9,92.9,23200.0,50.3147,50.3147,50.3092,50.3092,23200.0
2013-11-06 14:15:00,92.91,92.91,92.9,92.91,16200.0,50.3147,50.3147,50.3092,50.3147,16200.0
2013-11-06 14:20:00,92.91,92.91,92.9,92.91,2900.0,50.3147,50.3147,50.3092,50.3147,2900.0
2013-11-06 14:25:00,92.9,92.91,92.9,92.9,11900.0,50.3092,50.3147,50.3092,50.3092,11900.0
2013-11-06 14:30:00,92.9,92.91,92.9,92.91,7600.0,50.3092,50.3147,50.3092,50.3147,7600.0
2013-11-06 14:35:00,92.9,92.91,92.9,92.9,8100.0,50.3092,50.3147,50.3092,50.3092,8100.0
2013-11-06 14:40:00,92.9,92.93,92.9,92.93,15300.0,50.3092,50.3255,50.3092,50.3255,15300.0
2013-11-06 14:45:00,92.93,92.93,92.92,92.92,7200.0,50.3255,50.3255,50.3201,50.3201,7200.0
2013-11-06 14:50:00,92.93,92.95,92.93,92.93,16100.0,50.3255,50.3363,50.3255,50.3255,16100.0
2013-11-06 14:55:00,92.95,92.95,92.92,92.92,12000.0,50.3363,50.3363,50.3201,50.3201,12000.0
2013-11-06 15:00:00,92.92,92.93,92.92,92.93,11300.0,50.3201,50.3255,50.3201,50.3255,11300.0
2013-11-06 15:05:00,92.93,92.95,92.92,92.94,19100.0,50.3255,50.3363,50.3201,50.3309,19100.0
2013-11-06 15:10:00,92.93,92.94,92.93,92.93,7700.0,50.3255,50.3309,50.3255,50.3255,7700.0
2013-11-06 15:15:00,92.93,92.94,92.93,92.94,11000.0,50.3255,50.3309,50.3255,50.3309,11000.0
2013-11-06 15:20:00,92.94,92.94,92.93,92.93,30700.0,50.3309,50.3309,50.3255,50.3255,30700.0
2013-11-06 15:25:00,92.94,92.94,92.93,92.94,18700.0,50.3309,50.3309,50.3255,50.3309,18700.0
2013-11-06 15:30:00,92.94,92.95,92.93,92.95,37700.0,50.3309,50.3363,50.3255,50.3363,37700.0
2013-11-06 15:35:00,92.95,92.97,92.94,92.95,63600.0,50.3363,50.3471,50.3309,50.3363,63600.0
2013-11-06 15:40:00,92.95,92.97,92.95,92.97,102600.0,50.3363,50.3471,50.3363,50.3471,102600.0
2013-11-06 15:45:00,92.97,92.97,92.95,92.96,80400.0,50.3471,50.3471,50.3363,50.3417,80400.0
2013-11-06 15:50:00,92.96,92.97,92.95,92.96,73000.0,50.3417,50.3471,50.3363,50.3417,73000.0
2013-11-06 15:55:00,92.96,93.01,92.95,93.01,165100.0,50.3417,50.3688,50.3363,50.3688,165100.0
2013-11-07 09:30:00,93.1,93.1,93.0,93.05,31600.0,50.4175,50.4175,50.3634,50.3905,31600.0
2013-11-07 09:35:00,93.05,93.07,93.02,93.02,21700.0,50.3905,50.4013,50.3742,50.3742,21700.0
2013-11-07 09:40:00,93.05,93.09,93.03,93.07,26800.0,50.3905,50.4121,50.3796,50.4013,26800.0
2013-11-07 09:45:00,93.07,93.08,93.01,93.01,20900.0,50.4013,50.4067,50.3688,50.3688,20900.0
2013-11-07 09:50:00,93.01,93.04,92.99,93.0,127100.0,50.3688,50.3851,50.358,50.3634,127100.0
2013-11-07 09:55:00,93.0,93.02,92.99,93.01,17500.0,50.3634,50.3742,50.358,50.3688,17500.0
2013-11-07 10:00:00,93.02,93.08,92.98,93.07,91100.0,50.3742,50.4067,50.3526,50.4013,91100.0
2013-11-07 10:05:00,93.08,93.08,93.0,93.01,76500.0,50.4067,50.4067,50.3634,50.3688,76500.0
2013-11-07 10:10:00,93.01,93.01,92.99,93.0,24400.0,50.3688,50.3688,50.358,50.3634,24400.0
2013-11-07 10:15:00,93.0,93.02,92.99,92.99,25700.0,50.3634,50.3742,50.358,50.358,25700.0
2013-11-07 10:20:00,92.98,92.99,92.97,92.99,34300.0,50.3526,50.358,50.3471,50.358,34300.0
2013-11-07 10:25:00,92.99,93.01,92.98,93.0,12700.0,50.358,50.3688,50.3526,50.3634,12700.0
2013-11-07 10:30:00,93.01,93.01,92.95,92.95,21900.0,50.3688,50.3688,50.3363,50.3363,21900.0
2013-11-07 10:35:00,92.95,92.96,92.94,92.95,44700.0,50.3363,50.3417,50.3309,50.3363,44700.0
2013-11-07 10:40:00,92.95,92.98,92.95,92.96,7000.0,50.3363,50.3526,50.3363,50.3417,7000.0
2013-11-07 10:45:00,92.96,92.97,92.95,92.96,10600.0,50.3417,50.3471,50.3363,50.3417,10600.0
2013-11-07 10:50:00,92.97,93.0,92.97,93.0,16500.0,50.3471,50.3634,50.3471,50.3634,16500.0
2013-11-07 10:55:00,92.99,93.02,92.99,93.0,11800.0,50.358,50.3742,50.358,50.3634,11800.0
2013-11-07 11:00:00,93.0,93.01,92.99,93.01,22800.0,50.3634,50.3688,50.358,50.3688,22800.0
2013-11-07 11:05:00,93.0,93.04,92.99,92.99,20000.0,50.3634,50.3851,50.358,50.358,20000.0
2013-11-07 11:10:00,92.99,93.01,92.98,92.98,11200.0,50.358,50.3688,50.3526,50.3526,11200.0
2013-11-07 11:15:00,92.97,92.97,92.92,92.93,20900.0,50.3471,50.3471,50.3201,50.3255,20900.0
2013-11-07 11:20:00,92.93,92.98,92.92,92.96,23300.0,50.3255,50.3526,50.3201,50.3417,23300.0
2013-11-07 11:25:00,92.97,93.0,92.95,92.97,23400.0,50.3471,50.3634,50.3363,50.3471,23400.0
2013-11-07 11:30:00,92.98,93.0,92.97,93.0,25200.0,50.3526,50.3634,50.3471,50.3634,25200.0
2013-11-07 11:35:00,93.0,93.01,93.0,93.01,4500.0,50.3634,50.3688,50.3634,50.3688,4500.0
2013-11-07 11:40:00,93.01,93.01,92.99,93.01,8700.0,50.3688,50.3688,50.358,50.3688,8700.0
2013-11-07 11:45:00,93.01,93.05,93.01,93.04,10100.0,50.3688,50.3905,50.3688,50.3851,10100.0
2013-11-07 11:50:00,93.05,93.06,93.04,93.05,10700.0,50.3905,50.3959,50.3851,50.3905,10700.0
2013-11-07 11:55:00,93.06,93.07,93.05,93.07,13000.0,50.3959,50.4013,50.3905,50.4013,13000.0
2013-11-07 12:00:00,93.07,93.07,93.06,93.07,6400.0,50.4013,50.4013,50.3959,50.4013,6400.0
2013-11-07 12:05:00,93.06,93.07,93.06,93.06,8100.0,50.3959,50.4013,50.3959,50.3959,8100.0
2013-11-07 12:10:00,93.06,93.07,93.03,93.06,14100.0,50.3959,50.4013,50.3796,50.3959,14100.0
2013-11-07 12:15:00,93.06,93.06,93.03,93.03,9500.0,50.3959,50.3959,50.3796,50.3796,9500.0
2013-11-07 12:20:00,93.02,93.03,93.02,93.02,2000.0,50.3742,50.3796,50.3742,50.3742,2000.0
2013-11-07 12:25:00,93.02,93.04,93.01,93.01,4300.0,50.3742,50.3851,50.3688,50.3688,4300.0
2013-11-07 12:30:00,93.02,93.05,93.01,93.05,7600.0,50.3742,50.3905,50.3688,50.3905,7600.0
2013-11-07 12:35:00,93.04,93.06,93.03,93.06,40100.0,50.3851,50.3959,50.3796,50.3959,40100.0
2013-11-07 12:40:00,93.06,93.1,93.06,93.09,56000.0,50.3959,50.4175,50.3959,50.4121,56000.0
2013-11-07 12:45:00,93.1,93.14,93.1,93.12,43800.0,50.4175,50.4392,50.4175,50.4284,43800.0
2013-11-07 12:50:00,93.12,93.12,93.08,93.08,17100.0,50.4284,50.4284,50.4067,50.4067,17100.0
2013-11-07 12:55:00,93.09,93.09,93.06,93.08,24800.0,50.4121,50.4121,50.3959,50.4067,24800.0
2013-11-07 13:00:00,93.07,93.1,93.07,93.09,15200.0,50.4013,50.4175,50.4013,50.4121,15200.0
2013-11-07 13:05:00,93.08,93.08,93.06,93.07,10700.0,50.4067,50.4067,50.3959,50.4013,10700.0
2013-11-07 13:10:00,93.07,93.09,93.06,93.06,17500.0,50.4013,50.4121,50.3959,50.3959,17500.0
2013-11-07 13:15:00,93.06,93.07,93.05,93.05,16100.0,50.3959,50.4013,50.3905,50.3905,16100.0
2013-11-07 13:20:00,93.06,93.06,93.0,93.01,21200.0,50.3959,50.3959,50.3634,50.3688,21200.0
2013-11-07 13:25:00,93.01,93.03,93.0,93.01,10300.0,50.3688,50.3796,50.3634,50.3688,10300.0
2013-11-07 13:30:00,93.01,93.02,92.99,93.01,9100.0,50.3688,50.3742,50.358,50.3688,9100.0
2013-11-07 13:35:00,93.01,93.02,92.98,93.02,23900.0,50.3688,50.3742,50.3526,50.3742,23900.0
2013-11-07 13:40:00,93.02,93.02,92.99,93.0,22600.0,50.3742,50.3742,50.358,50.3634,22600.0
2013-11-07 13:45:00,93.0,93.01,92.97,92.98,20600.0,50.3634,50.3688,50.3471,50.3526,20600.0
2013-11-07 13:50:00,92.97,93.0,92.97,92.98,11300.0,50.3471,50.3634,50.3471,50.3526,11300.0
2013-11-07 13:55:00,92.98,93.0,92.98,92.98,6600.0,50.3526,50.3634,50.3526,50.3526,6600.0
2013-11-07 14:00:00,92.97,92.97,92.93,92.94,100300.0,50.3471,50.3471,50.3255,50.3309,100300.0
2013-11-07 14:05:00,92.93,92.98,92.93,92.93,20900.0,50.3255,50.3526,50.3255,50.3255,20900.0
2013-11-07 14:10:00,92.94,92.96,92.94,92.94,8800.0,50.3309,50.3417,50.3309,50.3309,8800.0
2013-11-07 14:15:00,92.93,93.01,92.93,93.0,65700.0,50.3255,50.3688,50.3255,50.3634,65700.0
2013-11-07 14:20:00,93.01,93.01,92.98,92.98,12200.0,50.3688,50.3688,50.3526,50.3526,12200.0
2013-11-07 14:25:00,92.99,93.03,92.98,92.98,12900.0,50.358,50.3796,50.3526,50.3526,12900.0
2013-11-07 14:30:00,92.98,93.0,92.95,92.97,25400.0,50.3526,50.3634,50.3363,50.3471,25400.0
2013-11-07 14:35:00,92.96,92.98,92.95,92.97,11700.0,50.3417,50.3526,50.3363,50.3471,11700.0
2013-11-07 14:40:00,92.97,93.02,92.97,93.01,15500.0,50.3471,50.3742,50.3471,50.3688,15500.0
2013-11-07 14:45:00,93.0,93.02,92.99,93.01,7200.0,50.3634,50.3742,50.358,50.3688,7200.0
2013-11-07 14:50:00,93.02,93.03,93.0,93.03,21900.0,50.3742,50.3796,50.3634,50.3796,21900.0
2013-11-07 14:55:00,93.04,93.05,93.02,93.03,6700.0,50.3851,50.3905,50.3742,50.3796,6700.0
2013-11-07 15:00:00,93.03,93.06,93.02,93.03,36900.0,50.3796,50.3959,50.3742,50.3796,36900.0
2013-11-07 15:05:00,93.02,93.04,93.01,93.04,53800.0,50.3742,50.3851,50.3688,50.3851,53800.0
2013-11-07 15:10:00,93.04,93.07,93.03,93.06,99000.0,50.3851,50.4013,50.3796,50.3959,99000.0
2013-11-07 15:15:00,93.06,93.1,93.05,93.08,131000.0,50.3959,50.4175,50.3905,50.4067,131000.0
2013-11-07 15:20:00,93.07,93.08,93.06,93.06,71000.0,50.4013,50.4067,50.3959,50.3959,71000.0
2013-11-07 15:25:00,93.05,93.07,93.05,93.06,119500.0,50.3905,50.4013,50.3905,50.3959,119500.0
2013-11-07 15:30:00,93.06,93.07,93.04,93.07,82700.0,50.3959,50.4013,50.3851,50.4013,82700.0
2013-11-07 15:35:00,93.07,93.1,93.01,93.02,88800.0,50.4013,50.4175,50.3688,50.3742,88800.0
2013-11-07 15:40:00,93.02,93.02,92.95,92.98,66000.0,50.3742,50.3742,50.3363,50.3526,66000.0
2013-11-07 15:45:00,92.98,93.06,92.98,93.05,278200.0,50.3526,50.3959,50.3526,50.3905,278200.0
2013-11-07 15:50:00,93.05,93.06,93.01,93.06,201400.0,50.3905,50.3959,50.3688,50.3959,201400.0
2013-11-07 15:55:00,93.05,93.08,93.03,93.07,758500.0,50.3905,50.4067,50.3796,50.4013,758500.0
2013-11-08 09:30:00,92.69,92.79,92.69,92.77,81600.0,50.1955,50.2497,50.1955,50.2388,81600.0
2013-11-08 09:35:00,92.77,92.8,92.74,92.75,61600.0,50.2388,50.2551,50.2226,50.228,61600.0
2013-11-08 09:40:00,92.75,92.79,92.66,92.79,102700.0,50.228,50.2497,50.1793,50.2497,102700.0
2013-11-08 09:45:00,92.8,92.86,92.76,92.84,89400.0,50.2551,50.2876,50.2334,50.2767,89400.0
2013-11-08 09:50:00,92.83,92.9,92.81,92.82,227000.0,50.2713,50.3092,50.2605,50.2659,227000.0
2013-11-08 09:55:00,92.82,92.89,92.8,92.83,92600.0,50.2659,50.3038,50.2551,50.2713,92600.0
2013-11-08 10:00:00,92.83,92.86,92.82,92.85,75300.0,50.2713,50.2876,50.2659,50.2822,75300.0
2013-11-08 10:05:00,92.84,92.89,92.83,92.87,139800.0,50.2767,50.3038,50.2713,50.293,139800.0
2013-11-08 10:10:00,92.86,92.9,92.84,92.89,43400.0,50.2876,50.3092,50.2767,50.3038,43400.0
2013-11-08 10:15:00,92.89,92.89,92.86,92.88,234000.0,50.3038,50.3038,50.2876,50.2984,234000.0
2013-11-08 10:20:00,92.88,92.91,92.86,92.86,29400.0,50.2984,50.3147,50.2876,50.2876,29400.0
2013-11-08 10:25:00,92.87,92.87,92.85,92.86,24200.0,50.293,50.293,50.2822,50.2876,24200.0
2013-11-08 10:30:00,92.87,92.96,92.87,92.94,85500.0,50.293,50.3417,50.293,50.3309,85500.0
2013-11-08 10:35:00,92.93,92.93,92.91,92.93,40600.0,50.3255,50.3255,50.3147,50.3255,40600.0
2013-11-08 10:40:00,92.93,92.94,92.92,92.93,27300.0,50.3255,50.3309,50.3201,50.3255,27300.0
2013-11-08 10:45:00,92.92,92.94,92.92,92.94,48000.0,50.3201,50.3309,50.3201,50.3309,48000.0
2013-11-08 10:50:00,92.94,92.94,92.89,92.9,42000.0,50.3309,50.3309,50.3038,50.3092,42000.0
2013-11-08 10:55:00,92.9,92.93,92.9,92.93,42900.0,50.3092,50.3255,50.3092,50.3255,42900.0
2013-11-08 11:00:00,92.93,92.94,92.89,92.9,42500.0,50.3255,50.3309,50.3038,50.3092,42500.0
2013-11-08 11:05:00,92.89,92.89,92.85,92.86,69000.0,50.3038,50.3038,50.2822,50.2876,69000.0
2013-11-08 11:10:00,92.87,92.9,92.86,92.89,40400.0,50.293,50.3092,50.2876,50.3038,40400.0
2013-11-08 11:15:00,92.89,92.9,92.86,92.9,127500.0,50.3038,50.3092,50.2876,50.3092,127500.0
2013-11-08 11:20:00,92.89,92.9,92.84,92.86,56600.0,50.3038,50.3092,50.2767,50.2876,56600.0
2013-11-08 11:25:00,92.86,92.86,92.84,92.85,30800.0,50.2876,50.2876,50.2767,50.2822,30800.0
2013-11-08 11:30:00,92.86,92.86,92.85,92.85,10800.0,50.2876,50.2876,50.2822,50.2822,10800.0
2013-11-08 11:35:00,92.85,92.89,92.84,92.88,210400.0,50.2822,50.3038,50.2767,50.2984,210400.0
2013-11-08 11:40:00,92.87,92.88,92.85,92.86,24100.0,50.293,50.2984,50.2822,50.2876,24100.0
2013-11-08 11:45:00,92.85,92.87,92.84,92.84,28000.0,50.2822,50.293,50.2767,50.2767,28000.0
2013-11-08 11:50:00,92.84,92.87,92.84,92.87,24200.0,50.2767,50.293,50.2767,50.293,24200.0
2013-11-08 11:55:00,92.87,92.88,92.86,92.87,17100.0,50.293,50.2984,50.2876,50.293,17100.0
2013-11-08 12:00:00,92.88,92.91,92.88,92.88,30000.0,50.2984,50.3147,50.2984,50.2984,30000.0
2013-11-08 12:05:00,92.89,92.9,92.89,92.89,10400.0,50.3038,50.3092,50.3038,50.3038,10400.0
2013-11-08 12:10:00,92.89,92.9,92.89,92.9,24300.0,50.3038,50.3092,50.3038,50.3092,24300.0
2013-11-08 12:15:00,92.91,92.91,92.88,92.88,15700.0,50.3147,50.3147,50.2984,50.2984,15700.0
2013-11-08 12:20:00,92.89,92.9,92.88,92.88,24800.0,50.3038,50.3092,50.2984,50.2984,24800.0
2013-11-08 12:25:00,92.89,92.9,92.88,92.89,26600.0,50.3038,50.3092,50.2984,50.3038,26600.0
2013-11-08 12:30:00,92.89,92.9,92.88,92.88,17100.0,50.3038,50.3092,50.2984,50.2984,17100.0
2013-11-08 12:35:00,92.89,92.9,92.88,92.9,14900.0,50.3038,50.3092,50.2984,50.3092,14900.0
2013-11-08 12:40:00,92.9,92.9,92.89,92.9,23100.0,50.3092,50.3092,50.3038,50.3092,23100.0
2013-11-08 12:45:00,92.9,92.9,92.88,92.88,23100.0,50.3092,50.3092,50.2984,50.2984,23100.0
2013-11-08 12:50:00,92.89,92.89,92.88,92.89,9100.0,50.3038,50.3038,50.2984,50.3038,9100.0
2013-11-08 12:55:00,92.89,92.9,92.88,92.9,16000.0,50.3038,50.3092,50.2984,50.3092,16000.0
2013-11-08 13:00:00,92.9,92.9,92.89,92.9,12000.0,50.3092,50.3092,50.3038,50.3092,12000.0
2013-11-08 13:05:00,92.9,92.9,92.89,92.89,163400.0,50.3092,50.3092,50.3038,50.3038,163400.0
2013-11-08 13:10:00,92.89,92.9,92.89,92.9,10500.0,50.3038,50.3092,50.3038,50.3092,10500.0
2013-11-08 13:15:00,92.9,92.9,92.89,92.9,15200.0,50.3092,50.3092,50.3038,50.3092,15200.0
2013-11-08 13:20:00,92.9,92.9,92.89,92.9,13500.0,50.3092,50.3092,50.3038,50.3092,13500.0
2013-11-08 13:25:00,92.9,92.9,92.89,92.9,24500.0,50.3092,50.3092,50.3038,50.3092,24500.0
2013-11-08 13:30:00,92.9,92.9,92.89,92.9,8600.0,50.3092,50.3092,50.3038,50.3092,8600.0
2013-11-08 13:35:00,92.9,92.9,92.89,92.9,32900.0,50.3092,50.3092,50.3038,50.3092,32900.0
2013-11-08 13:40:00,92.9,92.9,92.89,92.9,13100.0,50.3092,50.3092,50.3038,50.3092,13100.0
2013-11-08 13:45:00,92.9,92.9,92.89,92.9,11500.0,50.3092,50.3092,50.3038,50.3092,11500.0
2013-11-08 13:50:00,92.89,92.9,92.89,92.89,26100.0,50.3038,50.3092,50.3038,50.3038,26100.0
2013-11-08 13:55:00,92.9,92.9,92.87,92.88,41500.0,50.3092,50.3092,50.293,50.2984,41500.0
2013-11-08 14:00:00,92.88,92.89,92.88,92.88,28400.0,50.2984,50.3038,50.2984,50.2984,28400.0
2013-11-08 14:05:00,92.88,92.88,92.86,92.87,15000.0,50.2984,50.2984,50.2876,50.293,15000.0
2013-11-08 14:10:00,92.86,92.87,92.85,92.87,27000.0,50.2876,50.293,50.2822,50.293,27000.0
2013-11-08 14:15:00,92.86,92.87,92.85,92.86,13600.0,50.2876,50.293,50.2822,50.2876,13600.0
2013-11-08 14:20:00,92.86,92.86,92.84,92.86,50900.0,50.2876,50.2876,50.2767,50.2876,50900.0
2013-11-08 14:25:00,92.86,92.87,92.86,92.86,23400.0,50.2876,50.293,50.2876,50.2876,23400.0
2013-11-08 14:30:00,92.87,92.87,92.86,92.87,23100.0,50.293,50.293,50.2876,50.293,23100.0
2013-11-08 14:35:00,92.87,92.88,92.86,92.87,27200.0,50.293,50.2984,50.2876,50.293,27200.0
2013-11-08 14:40:00,92.88,92.88,92.86,92.86,23100.0,50.2984,50.2984,50.2876,50.2876,23100.0
2013-11-08 14:45:00,92.86,92.87,92.86,92.87,11000.0,50.2876,50.293,50.2876,50.293,11000.0
2013-11-08 14:50:00,92.87,92.87,92.86,92.86,27900.0,50.293,50.293,50.2876,50.2876,27900.0
2013-11-08 14:55:00,92.86,92.87,92.85,92.85,19600.0,50.2876,50.293,50.2822,50.2822,19600.0
2013-11-08 15:00:00,92.86,92.86,92.82,92.82,20300.0,50.2876,50.2876,50.2659,50.2659,20300.0
2013-11-08 15:05:00,92.82,92.83,92.82,92.83,22800.0,50.2659,50.2713,50.2659,50.2713,22800.0
2013-11-08 15:10:00,92.83,92.84,92.81,92.83,34400.0,50.2713,50.2767,50.2605,50.2713,34400.0
2013-11-08 15:15:00,92.83,92.83,92.81,92.82,19700.0,50.2713,50.2713,50.2605,50.2659,19700.0
2013-11-08 15:20:00,92.82,92.83,92.81,92.83,36300.0,50.2659,50.2713,50.2605,50.2713,36300.0
2013-11-08 15:25:00,92.84,92.85,92.83,92.84,40600.0,50.2767,50.2822,50.2713,50.2767,40600.0
2013-11-08 15:30:00,92.84,92.84,92.82,92.84,29500.0,50.2767,50.2767,50.2659,50.2767,29500.0
2013-11-08 15:35:00,92.84,92.85,92.83,92.85,54600.0,50.2767,50.2822,50.2713,50.2822,54600.0
2013-11-08 15:40:00,92.84,92.86,92.82,92.86,119400.0,50.2767,50.2876,50.2659,50.2876,119400.0
2013-11-08 15:45:00,92.86,92.88,92.85,92.88,69100.0,50.2876,50.2984,50.2822,50.2984,69100.0
2013-11-08 15:50:00,92.88,92.89,92.85,92.86,158600.0,50.2984,50.3038,50.2822,50.2876,158600.0
2013-11-08 15:55:00,92.86,92.9,92.84,92.9,291100.0,50.2876,50.3092,50.2767,50.3092,291100.0
2013-11-11 09:30:00,92.94,92.94,92.75,92.78,37400.0,50.3309,50.3309,50.228,50.2443,37400.0
2013-11-11 09:35:00,92.78,92.81,92.75,92.8,15700.0,50.2443,50.2605,50.228,50.2551,15700.0
2013-11-11 09:40:00,92.83,92.83,92.78,92.79,14800.0,50.2713,50.2713,50.2443,50.2497,14800.0
2013-11-11 09:45:00,92.81,92.84,92.8,92.83,10600.0,50.2605,50.2767,50.2551,50.2713,10600.0
2013-11-11 09:50:00,92.83,92.86,92.83,92.85,9300.0,50.2713,50.2876,50.2713,50.2822,9300.0
2013-11-11 09:55:00,92.86,92.87,92.81,92.82,12200.0,50.2876,50.293,50.2605,50.2659,12200.0
2013-11-11 10:00:00,92.83,92.85,92.8,92.8,18900.0,50.2713,50.2822,50.2551,50.2551,18900.0
2013-11-11 10:05:00,92.81,92.82,92.8,92.81,47200.0,50.2605,50.2659,50.2551,50.2605,47200.0
2013-11-11 10:10:00,92.82,92.82,92.81,92.81,5900.0,50.2659,50.2659,50.2605,50.2605,5900.0
2013-11-11 10:15:00,92.82,92.82,92.76,92.76,14400.0,50.2659,50.2659,50.2334,50.2334,14400.0
2013-11-11 10:20:00,92.76,92.79,92.76,92.77,4600.0,50.2334,50.2497,50.2334,50.2388,4600.0
2013-11-11 10:25:00,92.77,92.77,92.74,92.74,13200.0,50.2388,50.2388,50.2226,50.2226,13200.0
2013-11-11 10:30:00,92.75,92.77,92.74,92.76,4600.0,50.228,50.2388,50.2226,50.2334,4600.0
2013-11-11 10:35:00,92.76,92.77,92.71,92.74,22500.0,50.2334,50.2388,50.2063,50.2226,22500.0
2013-11-11 10:40:00,92.74,92.75,92.72,92.74,11000.0,50.2226,50.228,50.2118,50.2226,11000.0
2013-11-11 10:45:00,92.74,92.77,92.73,92.75,10900.0,50.2226,50.2388,50.2172,50.228,10900.0
2013-11-11 10:50:00,92.75,92.76,92.75,92.76,4700.0,50.228,50.2334,50.228,50.2334,4700.0
2013-11-11 10:55:00,92.76,92.77,92.74,92.76,14200.0,50.2334,50.2388,50.2226,50.2334,14200.0
2013-11-11 11:00:00,92.76,92.76,92.68,92.68,38600.0,50.2334,50.2334,50.1901,50.1901,38600.0
2013-11-11 11:05:00,92.69,92.71,92.69,92.7,31200.0,50.1955,50.2063,50.1955,50.2009,31200.0
2013-11-11 11:10:00,92.7,92.71,92.68,92.7,26700.0,50.2009,50.2063,50.1901,50.2009,26700.0
2013-11-11 11:15:00,92.7,92.71,92.69,92.69,24400.0,50.2009,50.2063,50.1955,50.1955,24400.0
2013-11-11 11:20:00,92.69,92.69,92.67,92.68,40600.0,50.1955,50.1955,50.1847,50.1901,40600.0
2013-11-11 11:25:00,92.69,92.7,92.67,92.68,17300.0,50.1955,50.2009,50.1847,50.1901,17300.0
2013-11-11 11:30:00,92.69,92.69,92.66,92.66,27400.0,50.1955,50.1955,50.1793,50.1793,27400.0
2013-11-11 11:35:00,92.68,92.72,92.66,92.66,28900.0,50.1901,50.2118,50.1793,50.1793,28900.0
2013-11-11 11:40:00,92.67,92.68,92.65,92.67,5500.0,50.1847,50.1901,50.1739,50.1847,5500.0
2013-11-11 11:45:00,92.68,92.68,92.68,92.68,600.0,50.1901,50.1901,50.1901,50.1901,600.0
2013-11-11 11:50:00,92.69,92.69,92.66,92.67,12100.0,50.1955,50.1955,50.1793,50.1847,12100.0
2013-11-11 11:55:00,92.67,92.67,92.65,92.65,9200.0,50.1847,50.1847,50.1739,50.1739,9200.0
2013-11-11 12:00:00,92.65,92.65,92.63,92.63,24700.0,50.1739,50.1739,50.163,50.163,24700.0
2013-11-11 12:05:00,92.63,92.64,92.63,92.63,2800.0,50.163,50.1684,50.163,50.163,2800.0
2013-11-11 12:10:00,92.63,92.64,92.62,92.63,27300.0,50.163,50.1684,50.1576,50.163,27300.0
2013-11-11 12:15:00,92.62,92.63,92.61,92.61,6000.0,50.1576,50.163,50.1522,50.1522,6000.0
2013-11-11 12:20:00,92.61,92.62,92.59,92.59,9300.0,50.1522,50.1576,50.1414,50.1414,9300.0
2013-11-11 12:25:00,92.59,92.6,92.58,92.59,10500.0,50.1414,50.1468,50.1359,50.1414,10500.0
2013-11-11 12:30:00,92.6,92.6,92.58,92.58,12700.0,50.1468,50.1468,50.1359,50.1359,12700.0
2013-11-11 12:35:00,92.58,92.59,92.58,92.59,1400.0,50.1359,50.1414,50.1359,50.1414,1400.0
2013-11-11 12:40:00,92.59,92.6,92.57,92.57,31300.0,50.1414,50.1468,50.1305,50.1305,31300.0
2013-11-11 12:45:00,92.57,92.6,92.57,92.59,18800.0,50.1305,50.1468,50.1305,50.1414,18800.0
2013-11-11 12:50:00,92.6,92.6,92.57,92.57,9000.0,50.1468,50.1468,50.1305,50.1305,9000.0
2013-11-11 12:55:00,92.56,92.59,92.56,92.58,8000.0,50.1251,50.1414,50.1251,50.1359,8000.0
2013-11-11 13:00:00,92.58,92.6,92.57,92.58,19300.0,50.1359,50.1468,50.1305,50.1359,19300.0
2013-11-11 13:05:00,92.58,92.59,92.57,92.57,17400.0,50.1359,50.1414,50.1305,50.1305,17400.0
2013-11-11 13:10:00,92.58,92.58,92.55,92.55,21200.0,50.1359,50.1359,50.1197,50.1197,21200.0
2013-11-11 13:15:00,92.56,92.57,92.56,92.56,8100.0,50.1251,50.1305,50.1251,50.1251,8100.0
2013-11-11 13:20:00,92.57,92.59,92.56,92.58,15000.0,50.1305,50.1414,50.1251,50.1359,15000.0
2013-11-11 13:25:00,92.58,92.59,92.58,92.58,2700.0,50.1359,50.1414,50.1359,50.1359,2700.0
2013-11-11 13:30:00,92.58,92.59,92.56,92.56,6500.0,50.1359,50.1414,50.1251,50.1251,6500.0
2013-11-11 13:35:00,92.57,92.57,92.56,92.56,8900.0,50.1305,50.1305,50.1251,50.1251,8900.0
2013-11-11 13:40:00,92.57,92.57,92.56,92.56,3600.0,50.1305,50.1305,50.1251,50.1251,3600.0
2013-11-11 13:45:00,92.56,92.57,92.56,92.56,9800.0,50.1251,50.1305,50.1251,50.1251,9800.0
2013-11-11 13:50:00,92.57,92.57,92.55,92.55,9600.0,50.1305,50.1305,50.1197,50.1197,9600.0
2013-11-11 13:55:00,92.55,92.56,92.55,92.55,9300.0,50.1197,50.1251,50.1197,50.1197,9300.0
2013-11-11 14:00:00,92.56,92.56,92.53,92.54,44500.0,50.1251,50.1251,50.1089,50.1143,44500.0
2013-11-11 14:05:00,92.54,92.55,92.54,92.55,6600.0,50.1143,50.1197,50.1143,50.1197,6600.0
2013-11-11 14:10:00,92.55,92.55,92.53,92.53,26100.0,50.1197,50.1197,50.1089,50.1089,26100.0
2013-11-11 14:15:00,92.54,92.54,92.53,92.53,31800.0,50.1143,50.1143,50.1089,50.1089,31800.0
2013-11-11 14:20:00,92.53,92.54,92.53,92.54,15600.0,50.1089,50.1143,50.1089,50.1143,15600.0
2013-11-11 14:25:00,92.54,92.55,92.53,92.54,13300.0,50.1143,50.1197,50.1089,50.1143,13300.0
2013-11-11 14:30:00,92.55,92.55,92.54,92.54,6600.0,50.1197,50.1197,50.1143,50.1143,6600.0
2013-11-11 14:35:00,92.54,92.55,92.54,92.54,3000.0,50.1143,50.1197,50.1143,50.1143,3000.0
2013-11-11 14:40:00,92.55,92.56,92.54,92.55,5500.0,50.1197,50.1251,50.1143,50.1197,5500.0
2013-11-11 14:45:00,92.55,92.56,92.55,92.56,3400.0,50.1197,50.1251,50.1197,50.1251,3400.0
2013-11-11 14:50:00,92.56,92.58,92.55,92.56,19500.0,50.1251,50.1359,50.1197,50.1251,19500.0
2013-11-11 14:55:00,92.57,92.59,92.56,92.57,20400.0,50.1305,50.1414,50.1251,50.1305,20400.0
2013-11-11 15:00:00,92.58,92.58,92.57,92.57,13600.0,50.1359,50.1359,50.1305,50.1305,13600.0
2013-11-11 15:05:00,92.58,92.58,92.57,92.58,9100.0,50.1359,50.1359,50.1305,50.1359,9100.0
2013-11-11 15:10:00,92.58,92.58,92.57,92.57,10900.0,50.1359,50.1359,50.1305,50.1305,10900.0
2013-11-11 15:15:00,92.58,92.58,92.57,92.57,26000.0,50.1359,50.1359,50.1305,50.1305,26000.0
2013-11-11 15:20:00,92.58,92.58,92.57,92.58,25800.0,50.1359,50.1359,50.1305,50.1359,25800.0
2013-11-11 15:25:00,92.57,92.58,92.57,92.57,8300.0,50.1305,50.1359,50.1305,50.1305,8300.0
2013-11-11 15:30:00,92.58,92.58,92.55,92.56,38500.0,50.1359,50.1359,50.1197,50.1251,38500.0
2013-11-11 15:35:00,92.56,92.58,92.56,92.57,19700.0,50.1251,50.1359,50.1251,50.1305,19700.0
2013-11-11 15:40:00,92.57,92.58,92.57,92.57,9700.0,50.1305,50.1359,50.1305,50.1305,9700.0
2013-11-11 15:45:00,92.57,92.58,92.54,92.55,48800.0,50.1305,50.1359,50.1143,50.1197,48800.0
2013-11-11 15:50:00,92.55,92.55,92.53,92.54,81300.0,50.1197,50.1197,50.1089,50.1143,81300.0
2013-11-11 15:55:00,92.53,92.6,92.53,92.54,243000.0,50.1089,50.1468,50.1089,50.1143,243000.0
2013-11-12 09:30:00,92.56,92.57,92.52,92.53,86800.0,50.1251,50.1305,50.1035,50.1089,86800.0
2013-11-12 09:35:00,92.53,92.59,92.52,92.55,125700.0,50.1089,50.1414,50.1035,50.1197,125700.0
2013-11-12 09:40:00,92.54,92.54,92.52,92.53,15100.0,50.1143,50.1143,50.1035,50.1089,15100.0
2013-11-12 09:45:00,92.53,92.54,92.51,92.54,36500.0,50.1089,50.1143,50.098,50.1143,36500.0
2013-11-12 09:50:00,92.54,92.54,92.51,92.52,29200.0,50.1143,50.1143,50.098,50.1035,29200.0
2013-11-12 09:55:00,92.52,92.58,92.51,92.53,52600.0,50.1035,50.1359,50.098,50.1089,52600.0
2013-11-12 10:00:00,92.53,92.56,92.53,92.56,96000.0,50.1089,50.1251,50.1089,50.1251,96000.0
2013-11-12 10:05:00,92.56,92.56,92.55,92.56,13900.0,50.1251,50.1251,50.1197,50.1251,13900.0
2013-11-12 10:10:00,92.55,92.55,92.53,92.53,9300.0,50.1197,50.1197,50.1089,50.1089,9300.0
2013-11-12 10:15:00,92.54,92.57,92.53,92.57,68200.0,50.1143,50.1305,50.1089,50.1305,68200.0
2013-11-12 10:20:00,92.57,92.57,92.55,92.57,28200.0,50.1305,50.1305,50.1197,50.1305,28200.0
2013-11-12 10:25:00,92.56,92.57,92.55,92.56,8200.0,50.1251,50.1305,50.1197,50.1251,8200.0
2013-11-12 10:30:00,92.55,92.56,92.55,92.56,22600.0,50.1197,50.1251,50.1197,50.1251,22600.0
2013-11-12 10:35:00,92.55,92.56,92.55,92.56,3500.0,50.1197,50.1251,50.1197,50.1251,3500.0
2013-11-12 10:40:00,92.55,92.56,92.55,92.55,4700.0,50.1197,50.1251,50.1197,50.1197,4700.0
2013-11-12 10:45:00,92.56,92.56,92.53,92.53,15000.0,50.1251,50.1251,50.1089,50.1089,15000.0
2013-11-12 10:50:00,92.54,92.54,92.53,92.53,19700.0,50.1143,50.1143,50.1089,50.1089,19700.0
2013-11-12 10:55:00,92.53,92.54,92.53,92.53,10100.0,50.1089,50.1143,50.1089,50.1089,10100.0
2013-11-12 11:00:00,92.53,92.54,92.53,92.53,10200.0,50.1089,50.1143,50.1089,50.1089,10200.0
2013-11-12 11:05:00,92.53,92.54,92.52,92.53,14300.0,50.1089,50.1143,50.1035,50.1089,14300.0
2013-11-12 11:10:00,92.52,92.54,92.51,92.53,21200.0,50.1035,50.1143,50.098,50.1089,21200.0
2013-11-12 11:15:00,92.53,92.54,92.52,92.54,6800.0,50.1089,50.1143,50.1035,50.1143,6800.0
2013-11-12 11:20:00,92.54,92.54,92.53,92.54,6600.0,50.1143,50.1143,50.1089,50.1143,6600.0
2013-11-12 11:25:00,92.53,92.54,92.53,92.53,7100.0,50.1089,50.1143,50.1089,50.1089,7100.0
2013-11-12 11:30:00,92.53,92.54,92.51,92.53,29500.0,50.1089,50.1143,50.098,50.1089,29500.0
2013-11-12 11:35:00,92.54,92.54,92.51,92.51,72700.0,50.1143,50.1143,50.098,50.098,72700.0
2013-11-12 11:40:00,92.51,92.53,92.5,92.51,34100.0,50.098,50.1089,50.0926,50.098,34100.0
2013-11-12 11:45:00,92.52,92.52,92.5,92.5,8900.0,50.1035,50.1035,50.0926,50.0926,8900.0
2013-11-12 11:50:00,92.51,92.51,92.49,92.5,111500.0,50.098,50.098,50.0872,50.0926,111500.0
2013-11-12 11:55:00,92.5,92.5,92.49,92.5,5700.0,50.0926,50.0926,50.0872,50.0926,5700.0
2013-11-12 12:00:00,92.49,92.5,92.47,92.47,14100.0,50.0872,50.0926,50.0764,50.0764,14100.0
2013-11-12 12:05:00,92.48,92.48,92.47,92.47,20600.0,50.0818,50.0818,50.0764,50.0764,20600.0
2013-11-12 12:10:00,92.47,92.49,92.47,92.49,22400.0,50.0764,50.0872,50.0764,50.0872,22400.0
2013-11-12 12:15:00,92.48,92.49,92.48,92.48,12000.0,50.0818,50.0872,50.0818,50.0818,12000.0
2013-11-12 12:20:00,92.48,92.5,92.48,92.48,14500.0,50.0818,50.0926,50.0818,50.0818,14500.0
2013-11-12 12:25:00,92.49,92.49,92.47,92.48,23100.0,50.0872,50.0872,50.0764,50.0818,23100.0
2013-11-12 12:30:00,92.48,92.49,92.48,92.48,3300.0,50.0818,50.0872,50.0818,50.0818,3300.0
2013-11-12 12:35:00,92.48,92.49,92.47,92.48,33500.0,50.0818,50.0872,50.0764,50.0818,33500.0
2013-11-12 12:40:00,92.48,92.49,92.48,92.48,5300.0,50.0818,50.0872,50.0818,50.0818,5300.0
2013-11-12 12:45:00,92.48,92.48,92.47,92.47,12400.0,50.0818,50.0818,50.0764,50.0764,12400.0
2013-11-12 12:50:00,92.47,92.48,92.47,92.48,4000.0,50.0764,50.0818,50.0764,50.0818,4000.0
2013-11-12 12:55:00,92.48,92.48,92.47,92.47,5100.0,50.0818,50.0818,50.0764,50.0764,5100.0
2013-11-12 13:00:00,92.47,92.47,92.45,92.45,15400.0,50.0764,50.0764,50.0655,50.0655,15400.0
2013-11-12 13:05:00,92.45,92.46,92.45,92.45,4100.0,50.0655,50.071,50.0655,50.0655,4100.0
2013-11-12 13:10:00,92.45,92.46,92.45,92.45,5400.0,50.0655,50.071,50.0655,50.0655,5400.0
2013-11-12 13:15:00,92.45,92.47,92.45,92.46,14400.0,50.0655,50.0764,50.0655,50.071,14400.0
2013-11-12 13:20:00,92.47,92.47,92.46,92.47,2800.0,50.0764,50.0764,50.071,50.0764,2800.0
2013-11-12 13:25:00,92.47,92.47,92.46,92.46,6600.0,50.0764,50.0764,50.071,50.071,6600.0
2013-11-12 13:30:00,92.47,92.47,92.46,92.46,10300.0,50.0764,50.0764,50.071,50.071,10300.0
2013-11-12 13:35:00,92.45,92.45,92.43,92.43,35800.0,50.0655,50.0655,50.0547,50.0547,35800.0
2013-11-12 13:40:00,92.44,92.45,92.43,92.45,22600.0,50.0601,50.0655,50.0547,50.0655,22600.0
2013-11-12 13:45:00,92.46,92.46,92.45,92.46,4400.0,50.071,50.071,50.0655,50.071,4400.0
2013-11-12 13:50:00,92.45,92.46,92.45,92.46,5900.0,50.0655,50.071,50.0655,50.071,5900.0
2013-11-12 13:55:00,92.45,92.46,92.45,92.45,3400.0,50.0655,50.071,50.0655,50.0655,3400.0
2013-11-12 14:00:00,92.45,92.46,92.45,92.46,10500.0,50.0655,50.071,50.0655,50.071,10500.0
2013-11-12 14:05:00,92.45,92.46,92.45,92.45,2700.0,50.0655,50.071,50.0655,50.0655,2700.0
2013-11-12 14:10:00,92.45,92.46,92.45,92.45,4100.0,50.0655,50.071,50.0655,50.0655,4100.0
2013-11-12 14:15:00,92.45,92.46,92.44,92.45,13900.0,50.0655,50.071,50.0601,50.0655,13900.0
2013-11-12 14:20:00,92.45,92.45,92.42,92.42,45300.0,50.0655,50.0655,50.0493,50.0493,45300.0
2013-11-12 14:25:00,92.42,92.43,92.41,92.41,9500.0,50.0493,50.0547,50.0439,50.0439,9500.0
2013-11-12 14:30:00,92.42,92.42,92.4,92.41,20700.0,50.0493,50.0493,50.0385,50.0439,20700.0
2013-11-12 14:35:00,92.41,92.42,92.4,92.41,63900.0,50.0439,50.0493,50.0385,50.0439,63900.0
2013-11-12 14:40:00,92.41,92.42,92.4,92.42,15100.0,50.0439,50.0493,50.0385,50.0493,15100.0
2013-11-12 14:45:00,92.42,92.43,92.41,92.43,9500.0,50.0493,50.0547,50.0439,50.0547,9500.0
2013-11-12 14:50:00,92.43,92.44,92.42,92.44,16700.0,50.0547,50.0601,50.0493,50.0601,16700.0
2013-11-12 14:55:00,92.44,92.46,92.44,92.45,16800.0,50.0601,50.071,50.0601,50.0655,16800.0
2013-11-12 15:00:00,92.45,92.46,92.44,92.44,16000.0,50.0655,50.071,50.0601,50.0601,16000.0
2013-11-12 15:05:00,92.44,92.44,92.42,92.43,18500.0,50.0601,50.0601,50.0493,50.0547,18500.0
2013-11-12 15:10:00,92.43,92.44,92.42,92.42,3800.0,50.0547,50.0601,50.0493,50.0493,3800.0
2013-11-12 15:15:00,92.41,92.42,92.41,92.42,7900.0,50.0439,50.0493,50.0439,50.0493,7900.0
2013-11-12 15:20:00,92.42,92.42,92.4,92.4,21600.0,50.0493,50.0493,50.0385,50.0385,21600.0
2013-11-12 15:25:00,92.4,92.41,92.4,92.4,19800.0,50.0385,50.0439,50.0385,50.0385,19800.0
2013-11-12 15:30:00,92.4,92.41,92.39,92.4,22400.0,50.0385,50.0439,50.0331,50.0385,22400.0
2013-11-12 15:35:00,92.4,92.4,92.38,92.38,25000.0,50.0385,50.0385,50.0276,50.0276,25000.0
2013-11-12 15:40:00,92.39,92.39,92.37,92.39,94900.0,50.0331,50.0331,50.0222,50.0331,94900.0
2013-11-12 15:45:00,92.38,92.41,92.38,92.4,39000.0,50.0276,50.0439,50.0276,50.0385,39000.0
2013-11-12 15:50:00,92.4,92.42,92.39,92.4,100100.0,50.0385,50.0493,50.0331,50.0385,100100.0
2013-11-12 15:55:00,92.41,92.47,92.41,92.44,207200.0,50.0439,50.0764,50.0439,50.0601,207200.0
2013-11-13 09:30:00,92.37,92.42,92.32,92.33,26600.0,50.0222,50.0493,49.9951,50.0006,26600.0
2013-11-13 09:35:00,92.32,92.38,92.32,92.34,26400.0,49.9951,50.0276,49.9951,50.006,26400.0
2013-11-13 09:40:00,92.33,92.37,92.33,92.36,33800.0,50.0006,50.0222,50.0006,50.0168,33800.0
2013-11-13 09:45:00,92.36,92.39,92.35,92.36,20900.0,50.0168,50.0331,50.0114,50.0168,20900.0
2013-11-13 09:50:00,92.36,92.38,92.34,92.38,52400.0,50.0168,50.0276,50.006,50.0276,52400.0
2013-11-13 09:55:00,92.36,92.4,92.34,92.36,24900.0,50.0168,50.0385,50.006,50.0168,24900.0
2013-11-13 10:00:00,92.37,92.42,92.37,92.41,25000.0,50.0222,50.0493,50.0222,50.0439,25000.0
2013-11-13 10:05:00,92.41,92.41,92.38,92.38,21300.0,50.0439,50.0439,50.0276,50.0276,21300.0
2013-11-13 10:10:00,92.37,92.41,92.37,92.41,30300.0,50.0222,50.0439,50.0222,50.0439,30300.0
2013-11-13 10:15:00,92.42,92.43,92.4,92.41,6400.0,50.0493,50.0547,50.0385,50.0439,6400.0
2013-11-13 10:20:00,92.41,92.43,92.41,92.42,72900.0,50.0439,50.0547,50.0439,50.0493,72900.0
2013-11-13 10:25:00,92.42,92.46,92.42,92.44,10700.0,50.0493,50.071,50.0493,50.0601,10700.0
2013-11-13 10:30:00,92.44,92.44,92.41,92.42,16200.0,50.0601,50.0601,50.0439,50.0493,16200.0
2013-11-13 10:35:00,92.42,92.45,92.42,92.44,31800.0,50.0493,50.0655,50.0493,50.0601,31800.0
2013-11-13 10:40:00,92.44,92.46,92.44,92.45,9200.0,50.0601,50.071,50.0601,50.0655,9200.0
2013-11-13 10:45:00,92.45,92.46,92.45,92.45,14100.0,50.0655,50.071,50.0655,50.0655,14100.0
2013-11-13 10:50:00,92.46,92.46,92.45,92.45,3600.0,50.071,50.071,50.0655,50.0655,3600.0
2013-11-13 10:55:00,92.45,92.47,92.44,92.47,19300.0,50.0655,50.0764,50.0601,50.0764,19300.0
2013-11-13 11:00:00,92.46,92.46,92.44,92.44,5300.0,50.071,50.071,50.0601,50.0601,5300.0
2013-11-13 11:05:00,92.44,92.46,92.44,92.45,9600.0,50.0601,50.071,50.0601,50.0655,9600.0
2013-11-13 11:10:00,92.45,92.46,92.45,92.45,4400.0,50.0655,50.071,50.0655,50.0655,4400.0
2013-11-13 11:15:00,92.45,92.45,92.44,92.44,8700.0,50.0655,50.0655,50.0601,50.0601,8700.0
2013-11-13 11:20:00,92.44,92.45,92.43,92.44,4100.0,50.0601,50.0655,50.0547,50.0601,4100.0
2013-11-13 11:25:00,92.43,92.44,92.42,92.42,5500.0,50.0547,50.0601,50.0493,50.0493,5500.0
2013-11-13 11:30:00,92.43,92.44,92.43,92.43,11200.0,50.0547,50.0601,50.0547,50.0547,11200.0
2013-11-13 11:35:00,92.43,92.45,92.43,92.44,11000.0,50.0547,50.0655,50.0547,50.0601,11000.0
2013-11-13 11:40:00,92.44,92.46,92.43,92.45,32100.0,50.0601,50.071,50.0547,50.0655,32100.0
2013-11-13 11:45:00,92.45,92.47,92.45,92.46,15400.0,50.0655,50.0764,50.0655,50.071,15400.0
2013-11-13 11:50:00,92.45,92.46,92.45,92.45,4200.0,50.0655,50.071,50.0655,50.0655,4200.0
2013-11-13 11:55:00,92.45,92.47,92.45,92.47,4700.0,50.0655,50.0764,50.0655,50.0764,4700.0
2013-11-13 12:00:00,92.46,92.46,92.45,92.46,2800.0,50.071,50.071,50.0655,50.071,2800.0
2013-11-13 12:05:00,92.45,92.46,92.44,92.44,3700.0,50.0655,50.071,50.0601,50.0601,3700.0
2013-11-13 12:10:00,92.44,92.46,92.43,92.46,11300.0,50.0601,50.071,50.0547,50.071,11300.0
2013-11-13 12:15:00,92.46,92.49,92.46,92.49,14100.0,50.071,50.0872,50.071,50.0872,14100.0
2013-11-13 12:20:00,92.49,92.51,92.48,92.51,12200.0,50.0872,50.098,50.0818,50.098,12200.0
2013-11-13 12:25:00,92.51,92.54,92.51,92.53,8500.0,50.098,50.1143,50.098,50.1089,8500.0
2013-11-13 12:30:00,92.54,92.55,92.51,92.54,19800.0,50.1143,50.1197,50.098,50.1143,19800.0
2013-11-13 12:35:00,92.54,92.54,92.52,92.53,12400.0,50.1143,50.1143,50.1035,50.1089,12400.0
2013-11-13 12:40:00,92.52,92.54,92.52,92.54,5500.0,50.1035,50.1143,50.1035,50.1143,5500.0
2013-11-13 12:45:00,92.54,92.55,92.53,92.54,11300.0,50.1143,50.1197,50.1089,50.1143,11300.0
2013-11-13 12:50:00,92.55,92.55,92.53,92.53,10800.0,50.1197,50.1197,50.1089,50.1089,10800.0
2013-11-13 12:55:00,92.54,92.54,92.53,92.53,900.0,50.1143,50.1143,50.1089,50.1089,900.0
2013-11-13 13:00:00,92.54,92.54,92.52,92.52,25500.0,50.1143,50.1143,50.1035,50.1035,25500.0
2013-11-13 13:05:00,92.52,92.54,92.52,92.53,13900.0,50.1035,50.1143,50.1035,50.1089,13900.0
2013-11-13 13:10:00,92.53,92.54,92.53,92.54,900.0,50.1089,50.1143,50.1089,50.1143,900.0
2013-11-13 13:15:00,92.54,92.55,92.52,92.54,44800.0,50.1143,50.1197,50.1035,50.1143,44800.0
2013-11-13 13:20:00,92.54,92.54,92.53,92.54,4500.0,50.1143,50.1143,50.1089,50.1143,4500.0
2013-11-13 13:25:00,92.54,92.56,92.48,92.56,199600.0,50.1143,50.1251,50.0818,50.1251,199600.0
2013-11-13 13:30:00,92.56,92.58,92.54,92.55,48300.0,50.1251,50.1359,50.1143,50.1197,48300.0
2013-11-13 13:35:00,92.55,92.56,92.53,92.54,15800.0,50.1197,50.1251,50.1089,50.1143,15800.0
2013-11-13 13:40:00,92.53,92.53,92.52,92.52,7000.0,50.1089,50.1089,50.1035,50.1035,7000.0
2013-11-13 13:45:00,92.52,92.55,92.51,92.55,39100.0,50.1035,50.1197,50.098,50.1197,39100.0
2013-11-13 13:50:00,92.55,92.56,92.54,92.54,14100.0,50.1197,50.1251,50.1143,50.1143,14100.0
2013-11-13 13:55:00,92.54,92.54,92.53,92.53,38400.0,50.1143,50.1143,50.1089,50.1089,38400.0
2013-11-13 14:00:00,92.53,92.53,92.51,92.51,154700.0,50.1089,50.1089,50.098,50.098,154700.0
2013-11-13 14:05:00,92.51,92.53,92.5,92.52,23400.0,50.098,50.1089,50.0926,50.1035,23400.0
2013-11-13 14:10:00,92.53,92.55,92.52,92.54,60200.0,50.1089,50.1197,50.1035,50.1143,60200.0
2013-11-13 14:15:00,92.54,92.55,92.54,92.55,29800.0,50.1143,50.1197,50.1143,50.1197,29800.0
2013-11-13 14:20:00,92.55,92.56,92.54,92.56,39700.0,50.1197,50.1251,50.1143,50.1251,39700.0
2013-11-13 14:25:00,92.57,92.57,92.55,92.55,22000.0,50.1305,50.1305,50.1197,50.1197,22000.0
2013-11-13 14:30:00,92.55,92.56,92.54,92.55,139200.0,50.1197,50.1251,50.1143,50.1197,139200.0
2013-11-13 14:35:00,92.55,92.56,92.54,92.55,77100.0,50.1197,50.1251,50.1143,50.1197,77100.0
2013-11-13 14:40:00,92.56,92.56,92.55,92.56,10900.0,50.1251,50.1251,50.1197,50.1251,10900.0
2013-11-13 14:45:00,92.55,92.56,92.55,92.56,8100.0,50.1197,50.1251,50.1197,50.1251,8100.0
2013-11-13 14:50:00,92.55,92.56,92.55,92.55,13100.0,50.1197,50.1251,50.1197,50.1197,13100.0
2013-11-13 14:55:00,92.55,92.56,92.55,92.56,5200.0,50.1197,50.1251,50.1197,50.1251,5200.0
2013-11-13 15:00:00,92.56,92.56,92.55,92.56,6300.0,50.1251,50.1251,50.1197,50.1251,6300.0
2013-11-13 15:05:00,92.56,92.56,92.55,92.55,6900.0,50.1251,50.1251,50.1197,50.1197,6900.0
2013-11-13 15:10:00,92.56,92.57,92.56,92.56,10900.0,50.1251,50.1305,50.1251,50.1251,10900.0
2013-11-13 15:15:00,92.56,92.57,92.55,92.56,12000.0,50.1251,50.1305,50.1197,50.1251,12000.0
2013-11-13 15:20:00,92.55,92.56,92.55,92.55,23000.0,50.1197,50.1251,50.1197,50.1197,23000.0
2013-11-13 15:25:00,92.55,92.56,92.55,92.56,11700.0,50.1197,50.1251,50.1197,50.1251,11700.0
2013-11-13 15:30:00,92.55,92.56,92.55,92.56,11100.0,50.1197,50.1251,50.1197,50.1251,11100.0
2013-11-13 15:35:00,92.56,92.6,92.55,92.6,47500.0,50.1251,50.1468,50.1197,50.1468,47500.0
2013-11-13 15:40:00,92.61,92.64,92.6,92.63,39600.0,50.1522,50.1684,50.1468,50.163,39600.0
2013-11-13 15:45:00,92.62,92.69,92.62,92.69,120300.0,50.1576,50.1955,50.1576,50.1955,120300.0
2013-11-13 15:50:00,92.69,92.73,92.69,92.73,125600.0,50.1955,50.2172,50.1955,50.2172,125600.0
2013-11-13 15:55:00,92.73,92.78,92.72,92.77,209800.0,50.2172,50.2443,50.2118,50.2388,209800.0
2013-11-14 09:30:00,92.75,92.77,92.65,92.77,29900.0,50.228,50.2388,50.1739,50.2388,29900.0
2013-11-14 09:35:00,92.72,92.79,92.72,92.78,15900.0,50.2118,50.2497,50.2118,50.2443,15900.0
2013-11-14 09:40:00,92.78,92.79,92.69,92.69,58200.0,50.2443,50.2497,50.1955,50.1955,58200.0
2013-11-14 09:45:00,92.68,92.75,92.67,92.71,31000.0,50.1901,50.228,50.1847,50.2063,31000.0
2013-11-14 09:50:00,92.7,92.75,92.7,92.73,26000.0,50.2009,50.228,50.2009,50.2172,26000.0
2013-11-14 09:55:00,92.72,92.78,92.72,92.78,18700.0,50.2118,50.2443,50.2118,50.2443,18700.0
2013-11-14 10:00:00,92.78,92.79,92.76,92.77,33400.0,50.2443,50.2497,50.2334,50.2388,33400.0
2013-11-14 10:05:00,92.78,92.78,92.73,92.75,45700.0,50.2443,50.2443,50.2172,50.228,45700.0
2013-11-14 10:10:00,92.75,92.76,92.73,92.74,46400.0,50.228,50.2334,50.2172,50.2226,46400.0
2013-11-14 10:15:00,92.74,92.75,92.74,92.75,26900.0,50.2226,50.228,50.2226,50.228,26900.0
2013-11-14 10:20:00,92.75,92.77,92.75,92.76,22200.0,50.228,50.2388,50.228,50.2334,22200.0
2013-11-14 10:25:00,92.76,92.78,92.71,92.71,17800.0,50.2334,50.2443,50.2063,50.2063,17800.0
2013-11-14 10:30:00,92.7,92.76,92.7,92.75,38100.0,50.2009,50.2334,50.2009,50.228,38100.0
2013-11-14 10:35:00,92.74,92.76,92.73,92.75,22400.0,50.2226,50.2334,50.2172,50.228,22400.0
2013-11-14 10:40:00,92.75,92.76,92.75,92.76,21000.0,50.228,50.2334,50.228,50.2334,21000.0
2013-11-14 10:45:00,92.76,92.79,92.76,92.76,36800.0,50.2334,50.2497,50.2334,50.2334,36800.0
2013-11-14 10:50:00,92.75,92.76,92.73,92.73,7100.0,50.228,50.2334,50.2172,50.2172,7100.0
2013-11-14 10:55:00,92.73,92.74,92.71,92.74,23700.0,50.2172,50.2226,50.2063,50.2226,23700.0
2013-11-14 11:00:00,92.73,92.75,92.73,92.75,23200.0,50.2172,50.228,50.2172,50.228,23200.0
2013-11-14 11:05:00,92.76,92.78,92.76,92.76,69400.0,50.2334,50.2443,50.2334,50.2334,69400.0
2013-11-14 11:10:00,92.76,92.79,92.76,92.79,67400.0,50.2334,50.2497,50.2334,50.2497,67400.0
2013-11-14 11:15:00,92.8,92.84,92.79,92.83,23800.0,50.2551,50.2767,50.2497,50.2713,23800.0
2013-11-14 11:20:00,92.83,92.86,92.83,92.86,20800.0,50.2713,50.2876,50.2713,50.2876,20800.0
2013-11-14 11:25:00,92.86,92.89,92.86,92.86,48800.0,50.2876,50.3038,50.2876,50.2876,48800.0
2013-11-14 11:30:00,92.87,92.87,92.86,92.87,30500.0,50.293,50.293,50.2876,50.293,30500.0
2013-11-14 11:35:00,92.87,92.88,92.86,92.86,10300.0,50.293,50.2984,50.2876,50.2876,10300.0
2013-11-14 11:40:00,92.86,92.86,92.85,92.86,23600.0,50.2876,50.2876,50.2822,50.2876,23600.0
2013-11-14 11:45:00,92.86,92.89,92.85,92.86,367200.0,50.2876,50.3038,50.2822,50.2876,367200.0
2013-11-14 11:50:00,92.86,92.87,92.86,92.86,307100.0,50.2876,50.293,50.2876,50.2876,307100.0
2013-11-14 11:55:00,92.87,92.87,92.86,92.87,18300.0,50.293,50.293,50.2876,50.293,18300.0
2013-11-14 12:00:00,92.86,92.89,92.86,92.88,64400.0,50.2876,50.3038,50.2876,50.2984,64400.0
2013-11-14 12:05:00,92.88,92.91,92.88,92.91,56800.0,50.2984,50.3147,50.2984,50.3147,56800.0
2013-11-14 12:10:00,92.91,92.92,92.9,92.92,16900.0,50.3147,50.3201,50.3092,50.3201,16900.0
2013-11-14 12:15:00,92.92,92.93,92.91,92.93,84000.0,50.3201,50.3255,50.3147,50.3255,84000.0
2013-11-14 12:20:00,92.93,92.93,92.92,92.93,7900.0,50.3255,50.3255,50.3201,50.3255,7900.0
2013-11-14 12:25:00,92.93,92.94,92.92,92.93,18600.0,50.3255,50.3309,50.3201,50.3255,18600.0
2013-11-14 12:30:00,92.93,92.95,92.93,92.95,11600.0,50.3255,50.3363,50.3255,50.3363,11600.0
2013-11-14 12:35:00,92.95,92.95,92.94,92.95,8200.0,50.3363,50.3363,50.3309,50.3363,8200.0
2013-11-14 12:40:00,92.95,92.95,92.93,92.93,26500.0,50.3363,50.3363,50.3255,50.3255,26500.0
2013-11-14 12:45:00,92.94,92.94,92.92,92.92,17200.0,50.3309,50.3309,50.3201,50.3201,17200.0
2013-11-14 12:50:00,92.93,92.93,92.92,92.93,8500.0,50.3255,50.3255,50.3201,50.3255,8500.0
2013-11-14 12:55:00,92.93,92.94,92.92,92.92,4200.0,50.3255,50.3309,50.3201,50.3201,4200.0
2013-11-14 13:00:00,92.93,92.94,92.91,92.93,34400.0,50.3255,50.3309,50.3147,50.3255,34400.0
2013-11-14 13:05:00,92.93,92.95,92.93,92.95,5300.0,50.3255,50.3363,50.3255,50.3363,5300.0
2013-11-14 13:10:00,92.95,92.95,92.91,92.91,17200.0,50.3363,50.3363,50.3147,50.3147,17200.0
2013-11-14 13:15:00,92.91,92.95,92.91,92.95,10200.0,50.3147,50.3363,50.3147,50.3363,10200.0
2013-11-14 13:20:00,92.95,92.95,92.92,92.92,4200.0,50.3363,50.3363,50.3201,50.3201,4200.0
2013-11-14 13:25:00,92.92,92.93,92.91,92.92,9100.0,50.3201,50.3255,50.3147,50.3201,9100.0
2013-11-14 13:30:00,92.93,92.94,92.91,92.93,16300.0,50.3255,50.3309,50.3147,50.3255,16300.0
2013-11-14 13:35:00,92.92,92.93,92.92,92.92,23100.0,50.3201,50.3255,50.3201,50.3201,23100.0
2013-11-14 13:40:00,92.93,92.94,92.92,92.93,7300.0,50.3255,50.3309,50.3201,50.3255,7300.0
2013-11-14 13:45:00,92.93,92.95,92.93,92.95,17200.0,50.3255,50.3363,50.3255,50.3363,17200.0
2013-11-14 13:50:00,92.95,92.95,92.92,92.92,8000.0,50.3363,50.3363,50.3201,50.3201,8000.0
2013-11-14 13:55:00,92.92,92.93,92.9,92.91,20100.0,50.3201,50.3255,50.3092,50.3147,20100.0
2013-11-14 14:00:00,92.91,92.92,92.9,92.92,10800.0,50.3147,50.3201,50.3092,50.3201,10800.0
2013-11-14 14:05:00,92.92,92.94,92.91,92.92,16700.0,50.3201,50.3309,50.3147,50.3201,16700.0
2013-11-14 14:10:00,92.92,92.93,92.9,92.93,15900.0,50.3201,50.3255,50.3092,50.3255,15900.0
2013-11-14 14:15:00,92.93,92.93,92.91,92.92,16000.0,50.3255,50.3255,50.3147,50.3201,16000.0
2013-11-14 14:20:00,92.93,92.95,92.93,92.95,5400.0,50.3255,50.3363,50.3255,50.3363,5400.0
2013-11-14 14:25:00,92.94,92.96,92.94,92.94,18800.0,50.3309,50.3417,50.3309,50.3309,18800.0
2013-11-14 14:30:00,92.94,92.98,92.94,92.98,124000.0,50.3309,50.3526,50.3309,50.3526,124000.0
2013-11-14 14:35:00,92.97,92.98,92.96,92.97,313800.0,50.3471,50.3526,50.3417,50.3471,313800.0
2013-11-14 14:40:00,92.98,92.98,92.92,92.95,65700.0,50.3526,50.3526,50.3201,50.3363,65700.0
2013-11-14 14:45:00,92.95,92.98,92.95,92.98,49500.0,50.3363,50.3526,50.3363,50.3526,49500.0
2013-11-14 14:50:00,92.98,92.99,92.93,92.93,76000.0,50.3526,50.358,50.3255,50.3255,76000.0
2013-11-14 14:55:00,92.94,92.96,92.93,92.96,5700.0,50.3309,50.3417,50.3255,50.3417,5700.0
2013-11-14 15:00:00,92.95,92.97,92.95,92.96,6100.0,50.3363,50.3471,50.3363,50.3417,6100.0
2013-11-14 15:05:00,92.97,92.98,92.96,92.97,42800.0,50.3471,50.3526,50.3417,50.3471,42800.0
2013-11-14 15:10:00,92.97,92.98,92.96,92.97,79400.0,50.3471,50.3526,50.3417,50.3471,79400.0
2013-11-14 15:15:00,92.97,92.98,92.97,92.98,23100.0,50.3471,50.3526,50.3471,50.3526,23100.0
2013-11-14 15:20:00,92.97,92.98,92.97,92.98,45600.0,50.3471,50.3526,50.3471,50.3526,45600.0
2013-11-14 15:25:00,92.98,92.99,92.97,92.99,4800.0,50.3526,50.358,50.3471,50.358,4800.0
2013-11-14 15:30:00,92.99,93.0,92.99,93.0,18000.0,50.358,50.3634,50.358,50.3634,18000.0
2013-11-14 15:35:00,93.0,93.03,92.99,93.03,21500.0,50.3634,50.3796,50.358,50.3796,21500.0
2013-11-14 15:40:00,93.03,93.03,93.01,93.03,94700.0,50.3796,50.3796,50.3688,50.3796,94700.0
2013-11-14 15:45:00,93.03,93.03,93.0,93.01,78700.0,50.3796,50.3796,50.3634,50.3688,78700.0
2013-11-14 15:50:00,93.01,93.01,93.0,93.01,36300.0,50.3688,50.3688,50.3634,50.3688,36300.0
2013-11-14 15:55:00,93.01,93.05,92.99,93.04,234300.0,50.3688,50.3905,50.358,50.3851,234300.0
2013-11-15 09:30:00,93.06,93.07,92.96,93.04,86500.0,50.3959,50.4013,50.3417,50.3851,86500.0
2013-11-15 09:35:00,93.03,93.03,93.0,93.03,13600.0,50.3796,50.3796,50.3634,50.3796,13600.0
2013-11-15 09:40:00,93.03,93.03,92.96,92.98,38400.0,50.3796,50.3796,50.3417,50.3526,38400.0
2013-11-15 09:45:00,92.98,93.02,92.98,93.01,25600.0,50.3526,50.3742,50.3526,50.3688,25600.0
2013-11-15 09:50:00,93.01,93.01,93.0,93.01,16300.0,50.3688,50.3688,50.3634,50.3688,16300.0
2013-11-15 09:55:00,93.0,93.01,92.99,93.0,26900.0,50.3634,50.3688,50.358,50.3634,26900.0
2013-11-15 10:00:00,93.01,93.01,92.99,93.0,32700.0,50.3688,50.3688,50.358,50.3634,32700.0
2013-11-15 10:05:00,93.0,93.0,92.98,92.99,26700.0,50.3634,50.3634,50.3526,50.358,26700.0
2013-11-15 10:10:00,93.0,93.03,93.0,93.0,34300.0,50.3634,50.3796,50.3634,50.3634,34300.0
2013-11-15 10:15:00,93.01,93.01,93.0,93.0,12200.0,50.3688,50.3688,50.3634,50.3634,12200.0
2013-11-15 10:20:00,93.01,93.01,92.99,93.01,9200.0,50.3688,50.3688,50.358,50.3688,9200.0
2013-11-15 10:25:00,93.01,93.03,93.0,93.03,80500.0,50.3688,50.3796,50.3634,50.3796,80500.0
2013-11-15 10:30:00,93.03,93.04,93.02,93.02,31800.0,50.3796,50.3851,50.3742,50.3742,31800.0
2013-11-15 10:35:00,93.03,93.03,93.01,93.02,12700.0,50.3796,50.3796,50.3688,50.3742,12700.0
2013-11-15 10:40:00,93.01,93.03,93.01,93.03,21900.0,50.3688,50.3796,50.3688,50.3796,21900.0
2013-11-15 10:45:00,93.03,93.04,93.02,93.04,10800.0,50.3796,50.3851,50.3742,50.3851,10800.0
2013-11-15 10:50:00,93.04,93.04,93.03,93.04,23400.0,50.3851,50.3851,50.3796,50.3851,23400.0
2013-11-15 10:55:00,93.04,93.04,93.02,93.03,41700.0,50.3851,50.3851,50.3742,50.3796,41700.0
2013-11-15 11:00:00,93.03,93.03,93.02,93.03,9500.0,50.3796,50.3796,50.3742,50.3796,9500.0
2013-11-15 11:05:00,93.03,93.06,93.02,93.06,230100.0,50.3796,50.3959,50.3742,50.3959,230100.0
2013-11-15 11:10:00,93.06,93.08,93.05,93.08,39300.0,50.3959,50.4067,50.3905,50.4067,39300.0
2013-11-15 11:15:00,93.08,93.08,93.05,93.07,45200.0,50.4067,50.4067,50.3905,50.4013,45200.0
2013-11-15 11:20:00,93.07,93.07,93.06,93.07,16500.0,50.4013,50.4013,50.3959,50.4013,16500.0
2013-11-15 11:25:00,93.07,93.07,93.04,93.04,32900.0,50.4013,50.4013,50.3851,50.3851,32900.0
2013-11-15 11:30:00,93.03,93.07,93.03,93.06,21500.0,50.3796,50.4013,50.3796,50.3959,21500.0
2013-11-15 11:35:00,93.06,93.07,93.05,93.05,43200.0,50.3959,50.4013,50.3905,50.3905,43200.0
2013-11-15 11:40:00,93.05,93.05,93.04,93.04,9700.0,50.3905,50.3905,50.3851,50.3851,9700.0
2013-11-15 11:45:00,93.04,93.05,93.03,93.05,120300.0,50.3851,50.3905,50.3796,50.3905,120300.0
2013-11-15 11:50:00,93.05,93.06,93.03,93.03,23900.0,50.3905,50.3959,50.3796,50.3796,23900.0
2013-11-15 11:55:00,93.04,93.04,93.02,93.02,9800.0,50.3851,50.3851,50.3742,50.3742,9800.0
2013-11-15 12:00:00,93.02,93.03,93.02,93.03,15300.0,50.3742,50.3796,50.3742,50.3796,15300.0
2013-11-15 12:05:00,93.03,93.04,93.03,93.04,2600.0,50.3796,50.3851,50.3796,50.3851,2600.0
2013-11-15 12:10:00,93.04,93.05,93.03,93.05,34500.0,50.3851,50.3905,50.3796,50.3905,34500.0
2013-11-15 12:15:00,93.04,93.05,93.04,93.04,1300.0,50.3851,50.3905,50.3851,50.3851,1300.0
2013-11-15 12:20:00,93.05,93.05,93.04,93.05,12100.0,50.3905,50.3905,50.3851,50.3905,12100.0
2013-11-15 12:25:00,93.04,93.05,93.04,93.05,7000.0,50.3851,50.3905,50.3851,50.3905,7000.0
2013-11-15 12:30:00,93.05,93.05,93.04,93.05,15400.0,50.3905,50.3905,50.3851,50.3905,15400.0
2013-11-15 12:35:00,93.05,93.05,93.04,93.05,7500.0,50.3905,50.3905,50.3851,50.3905,7500.0
2013-11-15 12:40:00,93.04,93.05,93.04,93.05,8300.0,50.3851,50.3905,50.3851,50.3905,8300.0
2013-11-15 12:45:00,93.05,93.05,93.04,93.05,8400.0,50.3905,50.3905,50.3851,50.3905,8400.0
2013-11-15 12:50:00,93.04,93.05,93.04,93.05,6000.0,50.3851,50.3905,50.3851,50.3905,6000.0
2013-11-15 12:55:00,93.05,93.05,93.04,93.05,6400.0,50.3905,50.3905,50.3851,50.3905,6400.0
2013-11-15 13:00:00,93.05,93.05,93.04,93.05,9600.0,50.3905,50.3905,50.3851,50.3905,9600.0
2013-11-15 13:05:00,93.04,93.05,93.04,93.05,5100.0,50.3851,50.3905,50.3851,50.3905,5100.0
2013-11-15 13:10:00,93.05,93.05,93.04,93.05,14000.0,50.3905,50.3905,50.3851,50.3905,14000.0
2013-11-15 13:15:00,93.04,93.05,93.04,93.05,6600.0,50.3851,50.3905,50.3851,50.3905,6600.0
2013-11-15 13:20:00,93.05,93.05,93.04,93.05,7400.0,50.3905,50.3905,50.3851,50.3905,7400.0
2013-11-15 13:25:00,93.05,93.05,93.03,93.04,41900.0,50.3905,50.3905,50.3796,50.3851,41900.0
2013-11-15 13:30:00,93.04,93.04,93.03,93.04,2900.0,50.3851,50.3851,50.3796,50.3851,2900.0
2013-11-15 13:35:00,93.04,93.04,93.03,93.04,3200.0,50.3851,50.3851,50.3796,50.3851,3200.0
2013-11-15 13:40:00,93.04,93.05,93.03,93.05,77100.0,50.3851,50.3905,50.3796,50.3905,77100.0
2013-11-15 13:45:00,93.05,93.05,93.04,93.05,21700.0,50.3905,50.3905,50.3851,50.3905,21700.0
2013-11-15 13:50:00,93.05,93.05,93.04,93.05,7800.0,50.3905,50.3905,50.3851,50.3905,7800.0
2013-11-15 13:55:00,93.05,93.05,93.04,93.05,40100.0,50.3905,50.3905,50.3851,50.3905,40100.0
2013-11-15 14:00:00,93.05,93.05,93.04,93.04,7300.0,50.3905,50.3905,50.3851,50.3851,7300.0
2013-11-15 14:05:00,93.05,93.05,93.04,93.05,18700.0,50.3905,50.3905,50.3851,50.3905,18700.0
2013-11-15 14:10:00,93.05,93.05,93.04,93.05,9400.0,50.3905,50.3905,50.3851,50.3905,9400.0
2013-11-15 14:15:00,93.05,93.05,93.04,93.05,86700.0,50.3905,50.3905,50.3851,50.3905,86700.0
2013-11-15 14:20:00,93.05,93.05,93.04,93.05,5500.0,50.3905,50.3905,50.3851,50.3905,5500.0
2013-11-15 14:25:00,93.05,93.05,93.04,93.05,5400.0,50.3905,50.3905,50.3851,50.3905,5400.0
2013-11-15 14:30:00,93.05,93.05,93.04,93.05,11500.0,50.3905,50.3905,50.3851,50.3905,11500.0
2013-11-15 14:35:00,93.05,93.07,93.04,93.06,62200.0,50.3905,50.4013,50.3851,50.3959,62200.0
2013-11-15 14:40:00,93.06,93.06,93.05,93.06,7800.0,50.3959,50.3959,50.3905,50.3959,7800.0
2013-11-15 14:45:00,93.06,93.06,93.05,93.06,4600.0,50.3959,50.3959,50.3905,50.3959,4600.0
2013-11-15 14:50:00,93.06,93.06,93.05,93.06,17100.0,50.3959,50.3959,50.3905,50.3959,17100.0
2013-11-15 14:55:00,93.06,93.06,93.05,93.06,3200.0,50.3959,50.3959,50.3905,50.3959,3200.0
2013-11-15 15:00:00,93.06,93.06,93.05,93.06,7300.0,50.3959,50.3959,50.3905,50.3959,7300.0
2013-11-15 15:05:00,93.06,93.09,93.06,93.09,40600.0,50.3959,50.4121,50.3959,50.4121,40600.0
2013-11-15 15:10:00,93.09,93.11,93.09,93.11,35100.0,50.4121,50.423,50.4121,50.423,35100.0
2013-11-15 15:15:00,93.11,93.12,93.11,93.12,23600.0,50.423,50.4284,50.423,50.4284,23600.0
2013-11-15 15:20:00,93.12,93.12,93.11,93.12,9600.0,50.4284,50.4284,50.423,50.4284,9600.0
2013-11-15 15:25:00,93.12,93.12,93.11,93.12,26600.0,50.4284,50.4284,50.423,50.4284,26600.0
2013-11-15 15:30:00,93.12,93.12,93.11,93.12,21400.0,50.4284,50.4284,50.423,50.4284,21400.0
2013-11-15 15:35:00,93.12,93.13,93.11,93.13,38600.0,50.4284,50.4338,50.423,50.4338,38600.0
2013-11-15 15:40:00,93.13,93.16,93.12,93.16,182300.0,50.4338,50.45,50.4284,50.45,182300.0
2013-11-15 15:45:00,93.16,93.18,93.15,93.18,64000.0,50.45,50.4609,50.4446,50.4609,64000.0
2013-11-15 15:50:00,93.18,93.18,93.14,93.14,93500.0,50.4609,50.4609,50.4392,50.4392,93500.0
2013-11-15 15:55:00,93.14,93.17,93.13,93.16,148200.0,50.4392,50.4555,50.4338,50.45,148200.0
2013-11-18 09:30:00,93.23,93.25,93.13,93.18,107500.0,50.488,50.4988,50.4338,50.4609,107500.0
2013-11-18 09:35:00,93.18,93.21,93.18,93.2,56800.0,50.4609,50.4771,50.4609,50.4717,56800.0
2013-11-18 09:40:00,93.2,93.2,93.17,93.18,93800.0,50.4717,50.4717,50.4555,50.4609,93800.0
2013-11-18 09:45:00,93.18,93.18,93.15,93.15,45200.0,50.4609,50.4609,50.4446,50.4446,45200.0
2013-11-18 09:50:00,93.15,93.17,93.14,93.16,39600.0,50.4446,50.4555,50.4392,50.45,39600.0
2013-11-18 09:55:00,93.16,93.16,93.1,93.15,71500.0,50.45,50.45,50.4175,50.4446,71500.0
2013-11-18 10:00:00,93.15,93.15,93.12,93.13,58400.0,50.4446,50.4446,50.4284,50.4338,58400.0
2013-11-18 10:05:00,93.13,93.15,93.05,93.13,137800.0,50.4338,50.4446,50.3905,50.4338,137800.0
2013-11-18 10:10:00,93.13,93.14,93.13,93.14,20500.0,50.4338,50.4392,50.4338,50.4392,20500.0
2013-11-18 10:15:00,93.14,93.14,93.12,93.14,12500.0,50.4392,50.4392,50.4284,50.4392,12500.0
2013-11-18 10:20:00,93.14,93.16,93.13,93.15,36100.0,50.4392,50.45,50.4338,50.4446,36100.0
2013-11-18 10:25:00,93.15,93.15,93.14,93.15,19400.0,50.4446,50.4446,50.4392,50.4446,19400.0
2013-11-18 10:30:00,93.15,93.15,93.13,93.13,54200.0,50.4446,50.4446,50.4338,50.4338,54200.0
2013-11-18 10:35:00,93.13,93.15,93.12,93.15,7800.0,50.4338,50.4446,50.4284,50.4446,7800.0
2013-11-18 10:40:00,93.15,93.15,93.14,93.14,4200.0,50.4446,50.4446,50.4392,50.4392,4200.0
2013-11-18 10:45:00,93.15,93.15,93.14,93.14,20800.0,50.4446,50.4446,50.4392,50.4392,20800.0
2013-11-18 10:50:00,93.15,93.15,93.14,93.14,8100.0,50.4446,50.4446,50.4392,50.4392,8100.0
2013-11-18 10:55:00,93.15,93.15,93.14,93.15,6900.0,50.4446,50.4446,50.4392,50.4446,6900.0
2013-11-18 11:00:00,93.15,93.16,93.14,93.15,23800.0,50.4446,50.45,50.4392,50.4446,23800.0
2013-11-18 11:05:00,93.16,93.17,93.15,93.16,36800.0,50.45,50.4555,50.4446,50.45,36800.0
2013-11-18 11:10:00,93.16,93.16,93.15,93.16,12400.0,50.45,50.45,50.4446,50.45,12400.0
2013-11-18 11:15:00,93.16,93.16,93.14,93.15,6400.0,50.45,50.45,50.4392,50.4446,6400.0
2013-11-18 11:20:00,93.15,93.16,93.12,93.12,73700.0,50.4446,50.45,50.4284,50.4284,73700.0
2013-11-18 11:25:00,93.12,93.12,93.1,93.11,50900.0,50.4284,50.4284,50.4175,50.423,50900.0
2013-11-18 11:30:00,93.11,93.11,93.08,93.09,39800.0,50.423,50.423,50.4067,50.4121,39800.0
2013-11-18 11:35:00,93.08,93.09,93.08,93.08,7300.0,50.4067,50.4121,50.4067,50.4067,7300.0
2013-11-18 11:40:00,93.08,93.08,93.06,93.07,51300.0,50.4067,50.4067,50.3959,50.4013,51300.0
2013-11-18 11:45:00,93.08,93.08,93.06,93.07,20700.0,50.4067,50.4067,50.3959,50.4013,20700.0
2013-11-18 11:50:00,93.06,93.08,93.06,93.08,10200.0,50.3959,50.4067,50.3959,50.4067,10200.0
2013-11-18 11:55:00,93.08,93.08,93.07,93.08,6100.0,50.4067,50.4067,50.4013,50.4067,6100.0
2013-11-18 12:00:00,93.08,93.08,93.07,93.07,11200.0,50.4067,50.4067,50.4013,50.4013,11200.0
2013-11-18 12:05:00,93.08,93.09,93.07,93.09,37700.0,50.4067,50.4121,50.4013,50.4121,37700.0
2013-11-18 12:10:00,93.09,93.09,93.07,93.08,9100.0,50.4121,50.4121,50.4013,50.4067,9100.0
2013-11-18 12:15:00,93.08,93.08,93.07,93.08,6500.0,50.4067,50.4067,50.4013,50.4067,6500.0
2013-11-18 12:20:00,93.08,93.08,93.05,93.06,21000.0,50.4067,50.4067,50.3905,50.3959,21000.0
2013-11-18 12:25:00,93.05,93.06,93.03,93.03,68400.0,50.3905,50.3959,50.3796,50.3796,68400.0
2013-11-18 12:30:00,93.04,93.04,93.03,93.03,3000.0,50.3851,50.3851,50.3796,50.3796,3000.0
2013-11-18 12:35:00,93.04,93.04,93.03,93.04,3100.0,50.3851,50.3851,50.3796,50.3851,3100.0
2013-11-18 12:40:00,93.04,93.04,92.99,92.99,25500.0,50.3851,50.3851,50.358,50.358,25500.0
2013-11-18 12:45:00,92.99,93.0,92.98,93.0,17900.0,50.358,50.3634,50.3526,50.3634,17900.0
2013-11-18 12:50:00,93.0,93.0,92.99,93.0,1700.0,50.3634,50.3634,50.358,50.3634,1700.0
2013-11-18 12:55:00,93.0,93.0,92.97,92.99,305200.0,50.3634,50.3634,50.3471,50.358,305200.0
2013-11-18 13:00:00,92.99,93.0,92.98,92.99,17400.0,50.358,50.3634,50.3526,50.358,17400.0
2013-11-18 13:05:00,92.99,93.01,92.99,93.0,29400.0,50.358,50.3688,50.358,50.3634,29400.0
2013-11-18 13:10:00,93.0,93.0,92.99,93.0,36500.0,50.3634,50.3634,50.358,50.3634,36500.0
2013-11-18 13:15:00,93.0,93.0,92.99,93.0,8600.0,50.3634,50.3634,50.358,50.3634,8600.0
2013-11-18 13:20:00,93.0,93.0,92.94,92.95,243400.0,50.3634,50.3634,50.3309,50.3363,243400.0
2013-11-18 13:25:00,92.95,92.98,92.94,92.98,14800.0,50.3363,50.3526,50.3309,50.3526,14800.0
2013-11-18 13:30:00,92.98,92.98,92.95,92.97,61000.0,50.3526,50.3526,50.3363,50.3471,61000.0
2013-11-18 13:35:00,92.97,92.98,92.96,92.98,50800.0,50.3471,50.3526,50.3417,50.3526,50800.0
2013-11-18 13:40:00,92.98,92.98,92.97,92.97,24600.0,50.3526,50.3526,50.3471,50.3471,24600.0
2013-11-18 13:45:00,92.97,92.98,92.95,92.95,87600.0,50.3471,50.3526,50.3363,50.3363,87600.0
2013-11-18 13:50:00,92.95,92.95,92.94,92.95,82100.0,50.3363,50.3363,50.3309,50.3363,82100.0
2013-11-18 13:55:00,92.95,92.95,92.94,92.95,64700.0,50.3363,50.3363,50.3309,50.3363,64700.0
2013-11-18 14:00:00,92.95,92.96,92.95,92.96,71200.0,50.3363,50.3417,50.3363,50.3417,71200.0
2013-11-18 14:05:00,92.96,92.96,92.95,92.96,12400.0,50.3417,50.3417,50.3363,50.3417,12400.0
2013-11-18 14:10:00,92.96,92.98,92.95,92.95,92900.0,50.3417,50.3526,50.3363,50.3363,92900.0
2013-11-18 14:15:00,92.95,92.96,92.95,92.96,6600.0,50.3363,50.3417,50.3363,50.3417,6600.0
2013-11-18 14:20:00,92.96,92.97,92.95,92.95,52700.0,50.3417,50.3471,50.3363,50.3363,52700.0
2013-11-18 14:25:00,92.96,92.96,92.95,92.95,32500.0,50.3417,50.3417,50.3363,50.3363,32500.0
2013-11-18 14:30:00,92.95,92.96,92.95,92.95,3500.0,50.3363,50.3417,50.3363,50.3363,3500.0
2013-11-18 14:35:00,92.95,92.96,92.95,92.96,12800.0,50.3363,50.3417,50.3363,50.3417,12800.0
2013-11-18 14:40:00,92.95,92.95,92.94,92.95,25900.0,50.3363,50.3363,50.3309,50.3363,25900.0
2013-11-18 14:45:00,92.95,92.95,92.92,92.92,21300.0,50.3363,50.3363,50.3201,50.3201,21300.0
2013-11-18 14:50:00,92.92,92.93,92.92,92.93,10300.0,50.3201,50.3255,50.3201,50.3255,10300.0
2013-11-18 14:55:00,92.93,92.93,92.92,92.93,11000.0,50.3255,50.3255,50.3201,50.3255,11000.0
2013-11-18 15:00:00,92.93,92.95,92.91,92.95,53400.0,50.3255,50.3363,50.3147,50.3363,53400.0
2013-11-18 15:05:00,92.95,92.95,92.93,92.93,53800.0,50.3363,50.3363,50.3255,50.3255,53800.0
2013-11-18 15:10:00,92.93,92.93,92.87,92.88,18200.0,50.3255,50.3255,50.293,50.2984,18200.0
2013-11-18 15:15:00,92.88,92.91,92.87,92.91,31900.0,50.2984,50.3147,50.293,50.3147,31900.0
2013-11-18 15:20:00,92.91,92.93,92.88,92.88,19600.0,50.3147,50.3255,50.2984,50.2984,19600.0
2013-11-18 15:25:00,92.88,92.89,92.83,92.88,34400.0,50.2984,50.3038,50.2713,50.2984,34400.0
2013-11-18 15:30:00,92.88,92.89,92.85,92.89,12200.0,50.2984,50.3038,50.2822,50.3038,12200.0
2013-11-18 15:35:00,92.9,92.91,92.88,92.91,16500.0,50.3092,50.3147,50.2984,50.3147,16500.0
2013-11-18 15:40:00,92.91,92.92,92.89,92.91,31700.0,50.3147,50.3201,50.3038,50.3147,31700.0
2013-11-18 15:45:00,92.91,92.91,92.89,92.91,31900.0,50.3147,50.3147,50.3038,50.3147,31900.0
2013-11-18 15:50:00,92.91,92.92,92.9,92.91,48600.0,50.3147,50.3201,50.3092,50.3147,48600.0
2013-11-18 15:55:00,92.9,92.92,92.89,92.9,118700.0,50.3092,50.3201,50.3038,50.3092,118700.0
2013-11-19 09:30:00,92.93,93.0,92.79,92.96,28700.0,50.3255,50.3634,50.2497,50.3417,28700.0
2013-11-19 09:35:00,92.96,92.97,92.93,92.93,10600.0,50.3417,50.3471,50.3255,50.3255,10600.0
2013-11-19 09:40:00,92.92,92.92,92.87,92.92,9300.0,50.3201,50.3201,50.293,50.3201,9300.0
2013-11-19 09:45:00,92.9,92.91,92.86,92.91,11100.0,50.3092,50.3147,50.2876,50.3147,11100.0
2013-11-19 09:50:00,92.91,92.95,92.91,92.94,9300.0,50.3147,50.3363,50.3147,50.3309,9300.0
2013-11-19 09:55:00,92.95,92.95,92.91,92.93,6500.0,50.3363,50.3363,50.3147,50.3255,6500.0
2013-11-19 10:00:00,92.94,93.0,92.94,92.99,19200.0,50.3309,50.3634,50.3309,50.358,19200.0
2013-11-19 10:05:00,92.99,93.0,92.98,92.98,13300.0,50.358,50.3634,50.3526,50.3526,13300.0
2013-11-19 10:10:00,92.99,92.99,92.96,92.96,13100.0,50.358,50.358,50.3417,50.3417,13100.0
2013-11-19 10:15:00,92.97,93.0,92.97,92.98,12800.0,50.3471,50.3634,50.3471,50.3526,12800.0
2013-11-19 10:20:00,92.99,92.99,92.97,92.97,3300.0,50.358,50.358,50.3471,50.3471,3300.0
2013-11-19 10:25:00,92.96,92.98,92.96,92.98,9600.0,50.3417,50.3526,50.3417,50.3526,9600.0
2013-11-19 10:30:00,92.99,92.99,92.97,92.97,18200.0,50.358,50.358,50.3471,50.3471,18200.0
2013-11-19 10:35:00,92.97,93.0,92.96,93.0,16400.0,50.3471,50.3634,50.3417,50.3634,16400.0
2013-11-19 10:40:00,93.0,93.01,93.0,93.0,900.0,50.3634,50.3688,50.3634,50.3634,900.0
2013-11-19 10:45:00,93.0,93.0,92.98,92.98,5800.0,50.3634,50.3634,50.3526,50.3526,5800.0
2013-11-19 10:50:00,92.97,92.97,92.95,92.96,4900.0,50.3471,50.3471,50.3363,50.3417,4900.0
2013-11-19 10:55:00,92.96,92.99,92.95,92.98,6400.0,50.3417,50.358,50.3363,50.3526,6400.0
2013-11-19 11:00:00,92.97,92.98,92.97,92.97,16500.0,50.3471,50.3526,50.3471,50.3471,16500.0
2013-11-19 11:05:00,92.98,92.99,92.97,92.97,20000.0,50.3526,50.358,50.3471,50.3471,20000.0
2013-11-19 11:10:00,92.96,92.97,92.93,92.94,25400.0,50.3417,50.3471,50.3255,50.3309,25400.0
2013-11-19 11:15:00,92.94,92.94,92.91,92.92,10600.0,50.3309,50.3309,50.3147,50.3201,10600.0
2013-11-19 11:20:00,92.93,92.94,92.92,92.92,12900.0,50.3255,50.3309,50.3201,50.3201,12900.0
2013-11-19 11:25:00,92.93,92.93,92.92,92.93,6100.0,50.3255,50.3255,50.3201,50.3255,6100.0
2013-11-19 11:30:00,92.93,92.96,92.92,92.95,14400.0,50.3255,50.3417,50.3201,50.3363,14400.0
2013-11-19 11:35:00,92.95,92.96,92.94,92.94,3800.0,50.3363,50.3417,50.3309,50.3309,3800.0
2013-11-19 11:40:00,92.94,92.94,92.91,92.92,5200.0,50.3309,50.3309,50.3147,50.3201,5200.0
2013-11-19 11:45:00,92.91,92.94,92.91,92.93,13300.0,50.3147,50.3309,50.3147,50.3255,13300.0
2013-11-19 11:50:00,92.93,92.94,92.91,92.94,9000.0,50.3255,50.3309,50.3147,50.3309,9000.0
2013-11-19 11:55:00,92.93,92.94,92.93,92.93,4100.0,50.3255,50.3309,50.3255,50.3255,4100.0
2013-11-19 12:00:00,92.93,92.94,92.93,92.93,3400.0,50.3255,50.3309,50.3255,50.3255,3400.0
2013-11-19 12:05:00,92.94,92.96,92.94,92.95,5400.0,50.3309,50.3417,50.3309,50.3363,5400.0
2013-11-19 12:10:00,92.95,92.96,92.95,92.96,3400.0,50.3363,50.3417,50.3363,50.3417,3400.0
2013-11-19 12:15:00,92.95,92.96,92.95,92.95,2800.0,50.3363,50.3417,50.3363,50.3363,2800.0
2013-11-19 12:20:00,92.94,92.97,92.94,92.97,9000.0,50.3309,50.3471,50.3309,50.3471,9000.0
2013-11-19 12:25:00,92.97,92.97,92.97,92.97,10000.0,50.3471,50.3471,50.3471,50.3471,10000.0
2013-11-19 12:30:00,92.97,92.97,92.94,92.95,5500.0,50.3471,50.3471,50.3309,50.3363,5500.0
2013-11-19 12:35:00,92.95,92.95,92.94,92.95,3400.0,50.3363,50.3363,50.3309,50.3363,3400.0
2013-11-19 12:40:00,92.94,92.94,92.93,92.93,1000.0,50.3309,50.3309,50.3255,50.3255,1000.0
2013-11-19 12:45:00,92.93,92.97,92.93,92.96,8700.0,50.3255,50.3471,50.3255,50.3417,8700.0
2013-11-19 12:50:00,92.96,92.97,92.96,92.96,2900.0,50.3417,50.3471,50.3417,50.3417,2900.0
2013-11-19 12:55:00,92.96,92.97,92.94,92.94,3700.0,50.3417,50.3471,50.3309,50.3309,3700.0
2013-11-19 13:00:00,92.93,92.94,92.91,92.91,11500.0,50.3255,50.3309,50.3147,50.3147,11500.0
2013-11-19 13:05:00,92.91,92.91,92.9,92.9,22700.0,50.3147,50.3147,50.3092,50.3092,22700.0
2013-11-19 13:10:00,92.91,92.91,92.9,92.9,700.0,50.3147,50.3147,50.3092,50.3092,700.0
2013-11-19 13:15:00,92.91,92.92,92.91,92.92,2500.0,50.3147,50.3201,50.3147,50.3201,2500.0
2013-11-19 13:20:00,92.91,92.92,92.9,92.9,7500.0,50.3147,50.3201,50.3092,50.3092,7500.0
2013-11-19 13:25:00,92.9,92.9,92.87,92.89,27100.0,50.3092,50.3092,50.293,50.3038,27100.0
2013-11-19 13:30:00,92.89,92.89,92.87,92.88,81000.0,50.3038,50.3038,50.293,50.2984,81000.0
2013-11-19 13:35:00,92.88,92.92,92.87,92.88,65700.0,50.2984,50.3201,50.293,50.2984,65700.0
2013-11-19 13:40:00,92.87,92.88,92.86,92.86,104100.0,50.293,50.2984,50.2876,50.2876,104100.0
2013-11-19 13:45:00,92.87,92.88,92.86,92.87,13800.0,50.293,50.2984,50.2876,50.293,13800.0
2013-11-19 13:50:00,92.87,92.87,92.85,92.87,16100.0,50.293,50.293,50.2822,50.293,16100.0
2013-11-19 13:55:00,92.87,92.88,92.85,92.86,10500.0,50.293,50.2984,50.2822,50.2876,10500.0
2013-11-19 14:00:00,92.85,92.88,92.84,92.86,34500.0,50.2822,50.2984,50.2767,50.2876,34500.0
2013-11-19 14:05:00,92.86,92.86,92.85,92.86,17600.0,50.2876,50.2876,50.2822,50.2876,17600.0
2013-11-19 14:10:00,92.86,92.87,92.86,92.87,12600.0,50.2876,50.293,50.2876,50.293,12600.0
2013-11-19 14:15:00,92.87,92.87,92.86,92.87,6400.0,50.293,50.293,50.2876,50.293,6400.0
2013-11-19 14:20:00,92.86,92.87,92.85,92.85,9600.0,50.2876,50.293,50.2822,50.2822,9600.0
2013-11-19 14:25:00,92.86,92.87,92.86,92.86,9500.0,50.2876,50.293,50.2876,50.2876,9500.0
2013-11-19 14:30:00,92.87,92.88,92.86,92.87,10900.0,50.293,50.2984,50.2876,50.293,10900.0
2013-11-19 14:35:00,92.88,92.91,92.87,92.91,17800.0,50.2984,50.3147,50.293,50.3147,17800.0
2013-11-19 14:40:00,92.91,92.92,92.89,92.91,24500.0,50.3147,50.3201,50.3038,50.3147,24500.0
2013-11-19 14:45:00,92.91,92.93,92.9,92.9,5600.0,50.3147,50.3255,50.3092,50.3092,5600.0
2013-11-19 14:50:00,92.9,92.91,92.89,92.89,8300.0,50.3092,50.3147,50.3038,50.3038,8300.0
2013-11-19 14:55:00,92.9,92.9,92.86,92.86,6100.0,50.3092,50.3092,50.2876,50.2876,6100.0
2013-11-19 15:00:00,92.87,92.89,92.86,92.88,23800.0,50.293,50.3038,50.2876,50.2984,23800.0
2013-11-19 15:05:00,92.88,92.88,92.86,92.87,27900.0,50.2984,50.2984,50.2876,50.293,27900.0
2013-11-19 15:10:00,92.87,92.88,92.87,92.88,14400.0,50.293,50.2984,50.293,50.2984,14400.0
2013-11-19 15:15:00,92.87,92.89,92.87,92.89,13400.0,50.293,50.3038,50.293,50.3038,13400.0
2013-11-19 15:20:00,92.88,92.88,92.85,92.86,30400.0,50.2984,50.2984,50.2822,50.2876,30400.0
2013-11-19 15:25:00,92.85,92.86,92.85,92.86,6800.0,50.2822,50.2876,50.2822,50.2876,6800.0
2013-11-19 15:30:00,92.86,92.88,92.85,92.87,23300.0,50.2876,50.2984,50.2822,50.293,23300.0
2013-11-19 15:35:00,92.87,92.89,92.86,92.87,30600.0,50.293,50.3038,50.2876,50.293,30600.0
2013-11-19 15:40:00,92.87,92.88,92.86,92.88,21900.0,50.293,50.2984,50.2876,50.2984,21900.0
2013-11-19 15:45:00,92.88,92.89,92.85,92.87,109000.0,50.2984,50.3038,50.2822,50.293,109000.0
2013-11-19 15:50:00,92.87,92.87,92.86,92.86,23700.0,50.293,50.293,50.2876,50.2876,23700.0
2013-11-19 15:55:00,92.87,92.88,92.86,92.87,103800.0,50.293,50.2984,50.2876,50.293,103800.0
2013-11-20 09:30:00,92.83,92.98,92.83,92.98,41700.0,50.2713,50.3526,50.2713,50.3526,41700.0
2013-11-20 09:35:00,92.99,92.99,92.94,92.94,20300.0,50.358,50.358,50.3309,50.3309,20300.0
2013-11-20 09:40:00,92.95,92.96,92.95,92.95,6000.0,50.3363,50.3417,50.3363,50.3363,6000.0
2013-11-20 09:45:00,92.95,92.96,92.93,92.96,35200.0,50.3363,50.3417,50.3255,50.3417,35200.0
2013-11-20 09:50:00,92.95,92.96,92.93,92.93,4200.0,50.3363,50.3417,50.3255,50.3255,4200.0
2013-11-20 09:55:00,92.93,92.97,92.93,92.96,10600.0,50.3255,50.3471,50.3255,50.3417,10600.0
2013-11-20 10:00:00,92.96,92.98,92.93,92.95,121200.0,50.3417,50.3526,50.3255,50.3363,121200.0
2013-11-20 10:05:00,92.95,92.96,92.94,92.95,11800.0,50.3363,50.3417,50.3309,50.3363,11800.0
2013-11-20 10:10:00,92.96,92.97,92.96,92.97,4100.0,50.3417,50.3471,50.3417,50.3471,4100.0
2013-11-20 10:15:00,92.97,92.98,92.97,92.97,6900.0,50.3471,50.3526,50.3471,50.3471,6900.0
2013-11-20 10:20:00,92.98,93.07,92.98,93.05,24600.0,50.3526,50.4013,50.3526,50.3905,24600.0
2013-11-20 10:25:00,93.06,93.06,93.0,93.0,8700.0,50.3959,50.3959,50.3634,50.3634,8700.0
2013-11-20 10:30:00,93.01,93.03,92.96,92.96,8300.0,50.3688,50.3796,50.3417,50.3417,8300.0
2013-11-20 10:35:00,92.97,92.97,92.92,92.94,68400.0,50.3471,50.3471,50.3201,50.3309,68400.0
2013-11-20 10:40:00,92.93,92.96,92.92,92.96,10100.0,50.3255,50.3417,50.3201,50.3417,10100.0
2013-11-20 10:45:00,92.96,93.03,92.95,93.02,25700.0,50.3417,50.3796,50.3363,50.3742,25700.0
2013-11-20 10:50:00,93.02,93.02,93.01,93.02,16700.0,50.3742,50.3742,50.3688,50.3742,16700.0
2013-11-20 10:55:00,93.02,93.02,93.0,93.0,6600.0,50.3742,50.3742,50.3634,50.3634,6600.0
2013-11-20 11:00:00,93.01,93.01,92.98,92.99,4600.0,50.3688,50.3688,50.3526,50.358,4600.0
2013-11-20 11:05:00,92.98,93.02,92.98,93.0,25100.0,50.3526,50.3742,50.3526,50.3634,25100.0
2013-11-20 11:10:00,93.01,93.01,93.0,93.01,2500.0,50.3688,50.3688,50.3634,50.3688,2500.0
2013-11-20 11:15:00,93.0,93.01,92.96,92.96,5400.0,50.3634,50.3688,50.3417,50.3417,5400.0
2013-11-20 11:20:00,92.97,92.97,92.96,92.97,3700.0,50.3471,50.3471,50.3417,50.3471,3700.0
2013-11-20 11:25:00,92.97,92.97,92.96,92.97,12000.0,50.3471,50.3471,50.3417,50.3471,12000.0
2013-11-20 11:30:00,92.96,92.97,92.96,92.96,21700.0,50.3417,50.3471,50.3417,50.3417,21700.0
2013-11-20 11:35:00,92.97,92.97,92.96,92.97,2700.0,50.3471,50.3471,50.3417,50.3471,2700.0
2013-11-20 11:40:00,92.96,92.97,92.96,92.97,4900.0,50.3417,50.3471,50.3417,50.3471,4900.0
2013-11-20 11:45:00,92.97,92.97,92.96,92.96,8000.0,50.3471,50.3471,50.3417,50.3417,8000.0
2013-11-20 11:50:00,92.96,92.97,92.96,92.97,2000.0,50.3417,50.3471,50.3417,50.3471,2000.0
2013-11-20 11:55:00,92.97,92.97,92.96,92.96,6400.0,50.3471,50.3471,50.3417,50.3417,6400.0
2013-11-20 12:00:00,92.96,92.97,92.96,92.97,16100.0,50.3417,50.3471,50.3417,50.3471,16100.0
2013-11-20 12:05:00,92.97,92.98,92.96,92.97,11100.0,50.3471,50.3526,50.3417,50.3471,11100.0
2013-11-20 12:10:00,92.97,92.98,92.97,92.97,4600.0,50.3471,50.3526,50.3471,50.3471,4600.0
2013-11-20 12:15:00,92.97,92.99,92.97,92.99,5600.0,50.3471,50.358,50.3471,50.358,5600.0
2013-11-20 12:20:00,92.99,93.01,92.99,92.99,10500.0,50.358,50.3688,50.358,50.358,10500.0
2013-11-20 12:25:00,92.99,93.01,92.99,92.99,2100.0,50.358,50.3688,50.358,50.358,2100.0
2013-11-20 12:30:00,92.98,92.99,92.96,92.96,8100.0,50.3526,50.358,50.3417,50.3417,8100.0
2013-11-20 12:35:00,92.96,92.97,92.95,92.96,3700.0,50.3417,50.3471,50.3363,50.3417,3700.0
2013-11-20 12:40:00,92.95,92.96,92.95,92.95,14700.0,50.3363,50.3417,50.3363,50.3363,14700.0
2013-11-20 12:45:00,92.95,92.96,92.94,92.96,62800.0,50.3363,50.3417,50.3309,50.3417,62800.0
2013-11-20 12:50:00,92.96,92.96,92.95,92.95,17000.0,50.3417,50.3417,50.3363,50.3363,17000.0
2013-11-20 12:55:00,92.96,92.96,92.95,92.95,2800.0,50.3417,50.3417,50.3363,50.3363,2800.0
2013-11-20 13:00:00,92.95,92.95,92.94,92.94,10200.0,50.3363,50.3363,50.3309,50.3309,10200.0
2013-11-20 13:05:00,92.94,92.95,92.94,92.94,3300.0,50.3309,50.3363,50.3309,50.3309,3300.0
2013-11-20 13:10:00,92.95,92.95,92.94,92.95,3600.0,50.3363,50.3363,50.3309,50.3363,3600.0
2013-11-20 13:15:00,92.94,92.95,92.93,92.95,15000.0,50.3309,50.3363,50.3255,50.3363,15000.0
2013-11-20 13:20:00,92.95,92.95,92.94,92.95,43200.0,50.3363,50.3363,50.3309,50.3363,43200.0
2013-11-20 13:25:00,92.95,92.96,92.95,92.95,3300.0,50.3363,50.3417,50.3363,50.3363,3300.0
2013-11-20 13:30:00,92.95,92.95,92.94,92.95,24700.0,50.3363,50.3363,50.3309,50.3363,24700.0
2013-11-20 13:35:00,92.95,92.95,92.94,92.94,7500.0,50.3363,50.3363,50.3309,50.3309,7500.0
2013-11-20 13:40:00,92.95,92.95,92.94,92.95,11700.0,50.3363,50.3363,50.3309,50.3363,11700.0
2013-11-20 13:45:00,92.95,92.96,92.89,92.94,244900.0,50.3363,50.3417,50.3038,50.3309,244900.0
2013-11-20 13:50:00,92.94,92.96,92.94,92.95,22800.0,50.3309,50.3417,50.3309,50.3363,22800.0
2013-11-20 13:55:00,92.95,92.96,92.95,92.95,80600.0,50.3363,50.3417,50.3363,50.3363,80600.0
2013-11-20 14:00:00,92.94,92.97,92.84,92.88,122400.0,50.3309,50.3471,50.2767,50.2984,122400.0
2013-11-20 14:05:00,92.88,92.97,92.83,92.84,94300.0,50.2984,50.3471,50.2713,50.2767,94300.0
2013-11-20 14:10:00,92.84,92.84,92.8,92.82,74800.0,50.2767,50.2767,50.2551,50.2659,74800.0
2013-11-20 14:15:00,92.82,92.89,92.81,92.89,49100.0,50.2659,50.3038,50.2605,50.3038,49100.0
2013-11-20 14:20:00,92.9,92.9,92.84,92.89,42600.0,50.3092,50.3092,50.2767,50.3038,42600.0
2013-11-20 14:25:00,92.89,92.89,92.87,92.87,9500.0,50.3038,50.3038,50.293,50.293,9500.0
2013-11-20 14:30:00,92.87,92.87,92.85,92.86,11000.0,50.293,50.293,50.2822,50.2876,11000.0
2013-11-20 14:35:00,92.85,92.86,92.83,92.84,28300.0,50.2822,50.2876,50.2713,50.2767,28300.0
2013-11-20 14:40:00,92.83,92.84,92.81,92.82,54300.0,50.2713,50.2767,50.2605,50.2659,54300.0
2013-11-20 14:45:00,92.81,92.82,92.8,92.82,50200.0,50.2605,50.2659,50.2551,50.2659,50200.0
2013-11-20 14:50:00,92.82,92.82,92.81,92.81,5700.0,50.2659,50.2659,50.2605,50.2605,5700.0
2013-11-20 14:55:00,92.82,92.82,92.81,92.82,19600.0,50.2659,50.2659,50.2605,50.2659,19600.0
2013-11-20 15:00:00,92.82,92.82,92.81,92.81,81300.0,50.2659,50.2659,50.2605,50.2605,81300.0
2013-11-20 15:05:00,92.81,92.81,92.7,92.7,119600.0,50.2605,50.2605,50.2009,50.2009,119600.0
2013-11-20 15:10:00,92.69,92.73,92.69,92.7,41700.0,50.1955,50.2172,50.1955,50.2009,41700.0
2013-11-20 15:15:00,92.7,92.71,92.67,92.69,42600.0,50.2009,50.2063,50.1847,50.1955,42600.0
2013-11-20 15:20:00,92.68,92.72,92.68,92.69,25400.0,50.1901,50.2118,50.1901,50.1955,25400.0
2013-11-20 15:25:00,92.69,92.72,92.68,92.7,30300.0,50.1955,50.2118,50.1901,50.2009,30300.0
2013-11-20 15:30:00,92.69,92.7,92.67,92.68,19200.0,50.1955,50.2009,50.1847,50.1901,19200.0
2013-11-20 15:35:00,92.67,92.7,92.67,92.68,6300.0,50.1847,50.2009,50.1847,50.1901,6300.0
2013-11-20 15:40:00,92.69,92.72,92.69,92.71,10800.0,50.1955,50.2118,50.1955,50.2063,10800.0
2013-11-20 15:45:00,92.7,92.75,92.7,92.74,51600.0,50.2009,50.228,50.2009,50.2226,51600.0
2013-11-20 15:50:00,92.74,92.75,92.71,92.71,54600.0,50.2226,50.228,50.2063,50.2063,54600.0
2013-11-20 15:55:00,92.71,92.82,92.7,92.82,159000.0,50.2063,50.2659,50.2009,50.2659,159000.0
2013-11-21 09:30:00,92.83,92.9,92.83,92.9,26000.0,50.2713,50.3092,50.2713,50.3092,26000.0
2013-11-21 09:35:00,92.89,92.9,92.83,92.84,17100.0,50.3038,50.3092,50.2713,50.2767,17100.0
2013-11-21 09:40:00,92.84,92.84,92.81,92.83,41500.0,50.2767,50.2767,50.2605,50.2713,41500.0
2013-11-21 09:45:00,92.84,92.84,92.76,92.77,165100.0,50.2767,50.2767,50.2334,50.2388,165100.0
2013-11-21 09:50:00,92.78,92.79,92.76,92.79,23600.0,50.2443,50.2497,50.2334,50.2497,23600.0
2013-11-21 09:55:00,92.78,92.84,92.77,92.84,34900.0,50.2443,50.2767,50.2388,50.2767,34900.0
2013-11-21 10:00:00,92.86,92.87,92.78,92.8,24800.0,50.2876,50.293,50.2443,50.2551,24800.0
2013-11-21 10:05:00,92.81,92.84,92.81,92.84,13100.0,50.2605,50.2767,50.2605,50.2767,13100.0
2013-11-21 10:10:00,92.84,92.84,92.82,92.82,6100.0,50.2767,50.2767,50.2659,50.2659,6100.0
2013-11-21 10:15:00,92.83,92.83,92.8,92.8,14800.0,50.2713,50.2713,50.2551,50.2551,14800.0
2013-11-21 10:20:00,92.81,92.84,92.81,92.84,16000.0,50.2605,50.2767,50.2605,50.2767,16000.0
2013-11-21 10:25:00,92.83,92.84,92.81,92.83,1400.0,50.2713,50.2767,50.2605,50.2713,1400.0
2013-11-21 10:30:00,92.83,92.89,92.83,92.88,47300.0,50.2713,50.3038,50.2713,50.2984,47300.0
2013-11-21 10:35:00,92.89,92.92,92.85,92.87,20500.0,50.3038,50.3201,50.2822,50.293,20500.0
2013-11-21 10:40:00,92.87,92.9,92.87,92.9,4000.0,50.293,50.3092,50.293,50.3092,4000.0
2013-11-21 10:45:00,92.9,92.92,92.89,92.91,3600.0,50.3092,50.3201,50.3038,50.3147,3600.0
2013-11-21 10:50:00,92.92,92.92,92.9,92.91,28300.0,50.3201,50.3201,50.3092,50.3147,28300.0
2013-11-21 10:55:00,92.91,92.97,92.91,92.96,66300.0,50.3147,50.3471,50.3147,50.3417,66300.0
2013-11-21 11:00:00,92.95,92.98,92.94,92.97,50800.0,50.3363,50.3526,50.3309,50.3471,50800.0
2013-11-21 11:05:00,92.97,92.98,92.94,92.94,21600.0,50.3471,50.3526,50.3309,50.3309,21600.0
2013-11-21 11:10:00,92.95,92.96,92.94,92.96,28900.0,50.3363,50.3417,50.3309,50.3417,28900.0
2013-11-21 11:15:00,92.95,92.97,92.95,92.96,22800.0,50.3363,50.3471,50.3363,50.3417,22800.0
2013-11-21 11:20:00,92.97,92.98,92.96,92.97,10100.0,50.3471,50.3526,50.3417,50.3471,10100.0
2013-11-21 11:25:00,92.98,92.99,92.97,92.98,14500.0,50.3526,50.358,50.3471,50.3526,14500.0
2013-11-21 11:30:00,92.99,93.01,92.98,92.98,8600.0,50.358,50.3688,50.3526,50.3526,8600.0
2013-11-21 11:35:00,92.98,92.98,92.95,92.96,11300.0,50.3526,50.3526,50.3363,50.3417,11300.0
2013-11-21 11:40:00,92.96,92.97,92.95,92.97,1500.0,50.3417,50.3471,50.3363,50.3471,1500.0
2013-11-21 11:45:00,92.96,92.98,92.96,92.98,26000.0,50.3417,50.3526,50.3417,50.3526,26000.0
2013-11-21 11:50:00,92.98,92.98,92.94,92.95,42600.0,50.3526,50.3526,50.3309,50.3363,42600.0
2013-11-21 11:55:00,92.95,92.97,92.95,92.96,3200.0,50.3363,50.3471,50.3363,50.3417,3200.0
2013-11-21 12:00:00,92.95,92.96,92.94,92.95,4600.0,50.3363,50.3417,50.3309,50.3363,4600.0
2013-11-21 12:05:00,92.95,92.95,92.94,92.94,1700.0,50.3363,50.3363,50.3309,50.3309,1700.0
2013-11-21 12:10:00,92.95,92.96,92.94,92.94,29300.0,50.3363,50.3417,50.3309,50.3309,29300.0
2013-11-21 12:15:00,92.94,92.94,92.94,92.94,3300.0,50.3309,50.3309,50.3309,50.3309,3300.0
2013-11-21 12:20:00,92.94,92.94,92.93,92.94,3900.0,50.3309,50.3309,50.3255,50.3309,3900.0
2013-11-21 12:25:00,92.94,92.96,92.93,92.95,27900.0,50.3309,50.3417,50.3255,50.3363,27900.0
2013-11-21 12:30:00,92.95,92.97,92.95,92.95,32100.0,50.3363,50.3471,50.3363,50.3363,32100.0
2013-11-21 12:35:00,92.95,92.95,92.93,92.94,9100.0,50.3363,50.3363,50.3255,50.3309,9100.0
2013-11-21 12:40:00,92.93,92.94,92.93,92.94,6400.0,50.3255,50.3309,50.3255,50.3309,6400.0
2013-11-21 12:45:00,92.95,92.95,92.94,92.94,2600.0,50.3363,50.3363,50.3309,50.3309,2600.0
2013-11-21 12:50:00,92.93,92.93,92.92,92.92,900.0,50.3255,50.3255,50.3201,50.3201,900.0
2013-11-21 12:55:00,92.92,92.92,92.88,92.88,6900.0,50.3201,50.3201,50.2984,50.2984,6900.0
2013-11-21 13:00:00,92.87,92.9,92.87,92.9,9300.0,50.293,50.3092,50.293,50.3092,9300.0
2013-11-21 13:05:00,92.91,92.91,92.9,92.91,4000.0,50.3147,50.3147,50.3092,50.3147,4000.0
2013-11-21 13:10:00,92.91,92.91,92.91,92.91,1100.0,50.3147,50.3147,50.3147,50.3147,1100.0
2013-11-21 13:15:00,92.91,92.93,92.91,92.93,5900.0,50.3147,50.3255,50.3147,50.3255,5900.0
2013-11-21 13:20:00,92.92,92.94,92.92,92.94,1300.0,50.3201,50.3309,50.3201,50.3309,1300.0
2013-11-21 13:25:00,92.93,92.95,92.93,92.94,25200.0,50.3255,50.3363,50.3255,50.3309,25200.0
2013-11-21 13:30:00,92.94,92.94,92.93,92.94,5100.0,50.3309,50.3309,50.3255,50.3309,5100.0
2013-11-21 13:35:00,92.94,92.94,92.94,92.94,4800.0,50.3309,50.3309,50.3309,50.3309,4800.0
2013-11-21 13:40:00,92.94,92.96,92.94,92.96,3400.0,50.3309,50.3417,50.3309,50.3417,3400.0
2013-11-21 13:45:00,92.96,92.99,92.96,92.99,2700.0,50.3417,50.358,50.3417,50.358,2700.0
2013-11-21 13:50:00,92.99,92.99,92.98,92.98,16200.0,50.358,50.358,50.3526,50.3526,16200.0
2013-11-21 13:55:00,92.99,92.99,92.97,92.97,3200.0,50.358,50.358,50.3471,50.3471,3200.0
2013-11-21 14:00:00,92.98,92.98,92.97,92.98,5600.0,50.3526,50.3526,50.3471,50.3526,5600.0
2013-11-21 14:05:00,92.97,92.99,92.97,92.99,9900.0,50.3471,50.358,50.3471,50.358,9900.0
2013-11-21 14:10:00,92.99,93.0,92.99,92.99,26000.0,50.358,50.3634,50.358,50.358,26000.0
2013-11-21 14:15:00,93.0,93.01,93.0,93.01,13300.0,50.3634,50.3688,50.3634,50.3688,13300.0
2013-11-21 14:20:00,93.01,93.03,93.01,93.02,8800.0,50.3688,50.3796,50.3688,50.3742,8800.0
2013-11-21 14:25:00,93.01,93.02,93.01,93.02,1300.0,50.3688,50.3742,50.3688,50.3742,1300.0
2013-11-21 14:30:00,93.01,93.01,92.99,92.99,7900.0,50.3688,50.3688,50.358,50.358,7900.0
2013-11-21 14:35:00,92.99,93.0,92.99,93.0,6500.0,50.358,50.3634,50.358,50.3634,6500.0
2013-11-21 14:40:00,93.0,93.02,92.99,93.01,6700.0,50.3634,50.3742,50.358,50.3688,6700.0
2013-11-21 14:45:00,93.02,93.02,92.99,93.0,4400.0,50.3742,50.3742,50.358,50.3634,4400.0
2013-11-21 14:50:00,93.0,93.01,92.98,92.99,10600.0,50.3634,50.3688,50.3526,50.358,10600.0
2013-11-21 14:55:00,93.0,93.0,92.98,92.98,10400.0,50.3634,50.3634,50.3526,50.3526,10400.0
2013-11-21 15:00:00,92.99,93.0,92.99,93.0,19200.0,50.358,50.3634,50.358,50.3634,19200.0
2013-11-21 15:05:00,93.0,93.01,92.99,93.01,13000.0,50.3634,50.3688,50.358,50.3688,13000.0
2013-11-21 15:10:00,93.0,93.01,93.0,93.0,4800.0,50.3634,50.3688,50.3634,50.3634,4800.0
2013-11-21 15:15:00,93.01,93.04,93.0,93.02,20500.0,50.3688,50.3851,50.3634,50.3742,20500.0
2013-11-21 15:20:00,93.03,93.03,93.02,93.03,2100.0,50.3796,50.3796,50.3742,50.3796,2100.0
2013-11-21 15:25:00,93.03,93.03,93.01,93.01,10900.0,50.3796,50.3796,50.3688,50.3688,10900.0
2013-11-21 15:30:00,93.02,93.03,92.99,92.99,8300.0,50.3742,50.3796,50.358,50.358,8300.0
2013-11-21 15:35:00,92.98,92.99,92.95,92.96,83400.0,50.3526,50.358,50.3363,50.3417,83400.0
2013-11-21 15:40:00,92.97,92.97,92.95,92.96,32400.0,50.3471,50.3471,50.3363,50.3417,32400.0
2013-11-21 15:45:00,92.97,92.97,92.94,92.95,44800.0,50.3471,50.3471,50.3309,50.3363,44800.0
2013-11-21 15:50:00,92.95,93.03,92.95,93.03,49200.0,50.3363,50.3796,50.3363,50.3796,49200.0
2013-11-21 15:55:00,93.03,93.1,93.02,93.1,271500.0,50.3796,50.4175,50.3742,50.4175,271500.0
2013-11-22 09:30:00,93.06,93.1,93.02,93.04,17200.0,50.3959,50.4175,50.3742,50.3851,17200.0
2013-11-22 09:35:00,93.05,93.05,93.01,93.03,15800.0,50.3905,50.3905,50.3688,50.3796,15800.0
2013-11-22 09:40:00,93.03,93.04,93.0,93.01,34000.0,50.3796,50.3851,50.3634,50.3688,34000.0
2013-11-22 09:45:00,93.02,93.05,93.01,93.05,29500.0,50.3742,50.3905,50.3688,50.3905,29500.0
2013-11-22 09:50:00,93.05,93.05,93.0,93.02,17600.0,50.3905,50.3905,50.3634,50.3742,17600.0
2013-11-22 09:55:00,93.03,93.04,93.02,93.03,10000.0,50.3796,50.3851,50.3742,50.3796,10000.0
2013-11-22 10:00:00,93.04,93.04,93.0,93.01,7400.0,50.3851,50.3851,50.3634,50.3688,7400.0
2013-11-22 10:05:00,93.0,93.01,92.99,92.99,13400.0,50.3634,50.3688,50.358,50.358,13400.0
2013-11-22 10:10:00,92.99,93.03,92.99,93.03,11300.0,50.358,50.3796,50.358,50.3796,11300.0
2013-11-22 10:15:00,93.03,93.03,93.02,93.03,9500.0,50.3796,50.3796,50.3742,50.3796,9500.0
2013-11-22 10:20:00,93.04,93.04,93.02,93.03,8400.0,50.3851,50.3851,50.3742,50.3796,8400.0
2013-11-22 10:25:00,93.04,93.04,93.01,93.02,14700.0,50.3851,50.3851,50.3688,50.3742,14700.0
2013-11-22 10:30:00,93.02,93.04,93.02,93.04,10400.0,50.3742,50.3851,50.3742,50.3851,10400.0
2013-11-22 10:35:00,93.04,93.04,93.02,93.02,11000.0,50.3851,50.3851,50.3742,50.3742,11000.0
2013-11-22 10:40:00,93.03,93.03,93.02,93.02,9100.0,50.3796,50.3796,50.3742,50.3742,9100.0
2013-11-22 10:45:00,93.03,93.03,93.0,93.01,9300.0,50.3796,50.3796,50.3634,50.3688,9300.0
2013-11-22 10:50:00,93.01,93.02,93.0,93.01,13400.0,50.3688,50.3742,50.3634,50.3688,13400.0
2013-11-22 10:55:00,93.01,93.01,93.0,93.0,7600.0,50.3688,50.3688,50.3634,50.3634,7600.0
2013-11-22 11:00:00,92.99,93.02,92.99,93.02,13400.0,50.358,50.3742,50.358,50.3742,13400.0
2013-11-22 11:05:00,93.02,93.02,93.01,93.01,11600.0,50.3742,50.3742,50.3688,50.3688,11600.0
2013-11-22 11:10:00,93.01,93.02,92.99,92.99,11700.0,50.3688,50.3742,50.358,50.358,11700.0
2013-11-22 11:15:00,93.0,93.01,92.99,93.01,11900.0,50.3634,50.3688,50.358,50.3688,11900.0
2013-11-22 11:20:00,93.01,93.02,93.0,93.02,7700.0,50.3688,50.3742,50.3634,50.3742,7700.0
2013-11-22 11:25:00,93.02,93.02,92.99,93.0,12500.0,50.3742,50.3742,50.358,50.3634,12500.0
2013-11-22 11:30:00,93.01,93.03,93.0,93.03,24800.0,50.3688,50.3796,50.3634,50.3796,24800.0
2013-11-22 11:35:00,93.03,93.03,93.01,93.01,6200.0,50.3796,50.3796,50.3688,50.3688,6200.0
2013-11-22 11:40:00,93.01,93.04,93.01,93.04,81100.0,50.3688,50.3851,50.3688,50.3851,81100.0
2013-11-22 11:45:00,93.03,93.03,93.02,93.03,5700.0,50.3796,50.3796,50.3742,50.3796,5700.0
2013-11-22 11:50:00,93.02,93.04,93.02,93.04,11300.0,50.3742,50.3851,50.3742,50.3851,11300.0
2013-11-22 11:55:00,93.04,93.07,93.04,93.07,19500.0,50.3851,50.4013,50.3851,50.4013,19500.0
2013-11-22 12:00:00,93.07,93.07,93.05,93.05,6600.0,50.4013,50.4013,50.3905,50.3905,6600.0
2013-11-22 12:05:00,93.05,93.05,93.03,93.04,12900.0,50.3905,50.3905,50.3796,50.3851,12900.0
2013-11-22 12:10:00,93.04,93.07,93.04,93.06,14100.0,50.3851,50.4013,50.3851,50.3959,14100.0
2013-11-22 12:15:00,93.07,93.07,93.06,93.06,12400.0,50.4013,50.4013,50.3959,50.3959,12400.0
2013-11-22 12:20:00,93.06,93.07,93.05,93.05,9300.0,50.3959,50.4013,50.3905,50.3905,9300.0
2013-11-22 12:25:00,93.05,93.06,93.02,93.02,8600.0,50.3905,50.3959,50.3742,50.3742,8600.0
2013-11-22 12:30:00,93.02,93.03,93.02,93.03,3900.0,50.3742,50.3796,50.3742,50.3796,3900.0
2013-11-22 12:35:00,93.02,93.03,93.01,93.02,7800.0,50.3742,50.3796,50.3688,50.3742,7800.0
2013-11-22 12:40:00,93.03,93.03,93.02,93.02,6100.0,50.3796,50.3796,50.3742,50.3742,6100.0
2013-11-22 12:45:00,93.03,93.03,93.02,93.02,3000.0,50.3796,50.3796,50.3742,50.3742,3000.0
2013-11-22 12:50:00,93.02,93.03,93.02,93.02,8400.0,50.3742,50.3796,50.3742,50.3742,8400.0
2013-11-22 12:55:00,93.02,93.03,93.01,93.02,7900.0,50.3742,50.3796,50.3688,50.3742,7900.0
2013-11-22 13:00:00,93.02,93.03,93.01,93.02,3200.0,50.3742,50.3796,50.3688,50.3742,3200.0
2013-11-22 13:05:00,93.01,93.04,93.01,93.04,19300.0,50.3688,50.3851,50.3688,50.3851,19300.0
2013-11-22 13:10:00,93.05,93.05,93.04,93.05,4600.0,50.3905,50.3905,50.3851,50.3905,4600.0
2013-11-22 13:15:00,93.05,93.05,93.04,93.04,4100.0,50.3905,50.3905,50.3851,50.3851,4100.0
2013-11-22 13:20:00,93.04,93.04,93.03,93.03,8900.0,50.3851,50.3851,50.3796,50.3796,8900.0
2013-11-22 13:25:00,93.03,93.04,93.01,93.02,5900.0,50.3796,50.3851,50.3688,50.3742,5900.0
2013-11-22 13:30:00,93.02,93.03,93.01,93.02,7500.0,50.3742,50.3796,50.3688,50.3742,7500.0
2013-11-22 13:35:00,93.02,93.02,93.01,93.02,13900.0,50.3742,50.3742,50.3688,50.3742,13900.0
2013-11-22 13:40:00,93.02,93.02,93.01,93.02,10400.0,50.3742,50.3742,50.3688,50.3742,10400.0
2013-11-22 13:45:00,93.02,93.02,93.01,93.02,5600.0,50.3742,50.3742,50.3688,50.3742,5600.0
2013-11-22 13:50:00,93.01,93.02,93.01,93.02,6300.0,50.3688,50.3742,50.3688,50.3742,6300.0
2013-11-22 13:55:00,93.02,93.06,93.01,93.04,38200.0,50.3742,50.3959,50.3688,50.3851,38200.0
2013-11-22 14:00:00,93.04,93.04,93.02,93.03,7000.0,50.3851,50.3851,50.3742,50.3796,7000.0
2013-11-22 14:05:00,93.02,93.02,93.01,93.01,14800.0,50.3742,50.3742,50.3688,50.3688,14800.0
2013-11-22 14:10:00,93.01,93.02,93.0,93.01,17400.0,50.3688,50.3742,50.3634,50.3688,17400.0
2013-11-22 14:15:00,93.01,93.03,93.01,93.03,19400.0,50.3688,50.3796,50.3688,50.3796,19400.0
2013-11-22 14:20:00,93.02,93.03,93.01,93.01,12200.0,50.3742,50.3796,50.3688,50.3688,12200.0
2013-11-22 14:25:00,93.02,93.09,93.02,93.08,70800.0,50.3742,50.4121,50.3742,50.4067,70800.0
2013-11-22 14:30:00,93.08,93.1,93.07,93.07,79500.0,50.4067,50.4175,50.4013,50.4013,79500.0
2013-11-22 14:35:00,93.07,93.08,93.06,93.06,12100.0,50.4013,50.4067,50.3959,50.3959,12100.0
2013-11-22 14:40:00,93.07,93.07,93.05,93.07,14100.0,50.4013,50.4013,50.3905,50.4013,14100.0
2013-11-22 14:45:00,93.06,93.07,93.05,93.05,8900.0,50.3959,50.4013,50.3905,50.3905,8900.0
2013-11-22 14:50:00,93.05,93.05,93.04,93.04,10900.0,50.3905,50.3905,50.3851,50.3851,10900.0
2013-11-22 14:55:00,93.04,93.05,93.03,93.05,15500.0,50.3851,50.3905,50.3796,50.3905,15500.0
2013-11-22 15:00:00,93.04,93.06,93.04,93.06,8500.0,50.3851,50.3959,50.3851,50.3959,8500.0
2013-11-22 15:05:00,93.06,93.07,93.05,93.05,18300.0,50.3959,50.4013,50.3905,50.3905,18300.0
2013-11-22 15:10:00,93.06,93.06,93.04,93.04,9200.0,50.3959,50.3959,50.3851,50.3851,9200.0
2013-11-22 15:15:00,93.05,93.06,93.04,93.05,8800.0,50.3905,50.3959,50.3851,50.3905,8800.0
2013-11-22 15:20:00,93.05,93.07,93.05,93.06,12000.0,50.3905,50.4013,50.3905,50.3959,12000.0
2013-11-22 15:25:00,93.07,93.08,93.06,93.08,22600.0,50.4013,50.4067,50.3959,50.4067,22600.0
2013-11-22 15:30:00,93.08,93.08,93.06,93.06,16800.0,50.4067,50.4067,50.3959,50.3959,16800.0
2013-11-22 15:35:00,93.07,93.12,93.06,93.1,54900.0,50.4013,50.4284,50.3959,50.4175,54900.0
2013-11-22 15:40:00,93.1,93.11,93.1,93.1,14900.0,50.4175,50.423,50.4175,50.4175,14900.0
2013-11-22 15:45:00,93.11,93.11,93.07,93.09,48000.0,50.423,50.423,50.4013,50.4121,48000.0
2013-11-22 15:50:00,93.1,93.16,93.09,93.16,63100.0,50.4175,50.45,50.4121,50.45,63100.0
2013-11-22 15:55:00,93.15,93.2,93.15,93.15,150300.0,50.4446,50.4717,50.4446,50.4446,150300.0
2013-11-25 09:30:00,93.2,93.26,93.17,93.26,63000.0,50.4717,50.5042,50.4555,50.5042,63000.0
2013-11-25 09:35:00,93.26,93.28,93.22,93.28,65100.0,50.5042,50.515,50.4825,50.515,65100.0
2013-11-25 09:40:00,93.28,93.28,93.25,93.27,34200.0,50.515,50.515,50.4988,50.5096,34200.0
2013-11-25 09:45:00,93.27,93.28,93.23,93.23,137700.0,50.5096,50.515,50.488,50.488,137700.0
2013-11-25 09:50:00,93.23,93.23,93.21,93.22,45900.0,50.488,50.488,50.4771,50.4825,45900.0
2013-11-25 09:55:00,93.22,93.22,93.19,93.2,60500.0,50.4825,50.4825,50.4663,50.4717,60500.0
2013-11-25 10:00:00,93.19,93.2,93.1,93.1,28100.0,50.4663,50.4717,50.4175,50.4175,28100.0
2013-11-25 10:05:00,93.09,93.1,93.06,93.1,83900.0,50.4121,50.4175,50.3959,50.4175,83900.0
2013-11-25 10:10:00,93.09,93.11,93.08,93.11,34100.0,50.4121,50.423,50.4067,50.423,34100.0
2013-11-25 10:15:00,93.11,93.14,93.1,93.12,67100.0,50.423,50.4392,50.4175,50.4284,67100.0
2013-11-25 10:20:00,93.12,93.13,93.09,93.09,59000.0,50.4284,50.4338,50.4121,50.4121,59000.0
2013-11-25 10:25:00,93.09,93.12,93.09,93.12,25400.0,50.4121,50.4284,50.4121,50.4284,25400.0
2013-11-25 10:30:00,93.12,93.12,93.11,93.11,10900.0,50.4284,50.4284,50.423,50.423,10900.0
2013-11-25 10:35:00,93.12,93.17,93.1,93.16,57800.0,50.4284,50.4555,50.4175,50.45,57800.0
2013-11-25 10:40:00,93.16,93.16,93.14,93.15,14700.0,50.45,50.45,50.4392,50.4446,14700.0
2013-11-25 10:45:00,93.16,93.16,93.14,93.15,19100.0,50.45,50.45,50.4392,50.4446,19100.0
2013-11-25 10:50:00,93.15,93.16,93.14,93.15,27400.0,50.4446,50.45,50.4392,50.4446,27400.0
2013-11-25 10:55:00,93.15,93.15,93.14,93.14,16600.0,50.4446,50.4446,50.4392,50.4392,16600.0
2013-11-25 11:00:00,93.15,93.15,93.14,93.15,10600.0,50.4446,50.4446,50.4392,50.4446,10600.0
2013-11-25 11:05:00,93.15,93.15,93.14,93.15,10900.0,50.4446,50.4446,50.4392,50.4446,10900.0
2013-11-25 11:10:00,93.14,93.15,93.14,93.15,18600.0,50.4392,50.4446,50.4392,50.4446,18600.0
2013-11-25 11:15:00,93.15,93.18,93.15,93.18,25200.0,50.4446,50.4609,50.4446,50.4609,25200.0
2013-11-25 11:20:00,93.18,93.18,93.17,93.18,10600.0,50.4609,50.4609,50.4555,50.4609,10600.0
2013-11-25 11:25:00,93.18,93.18,93.17,93.18,16300.0,50.4609,50.4609,50.4555,50.4609,16300.0
2013-11-25 11:30:00,93.17,93.18,93.17,93.17,16800.0,50.4555,50.4609,50.4555,50.4555,16800.0
2013-11-25 11:35:00,93.17,93.18,93.17,93.18,12100.0,50.4555,50.4609,50.4555,50.4609,12100.0
2013-11-25 11:40:00,93.18,93.18,93.17,93.18,34800.0,50.4609,50.4609,50.4555,50.4609,34800.0
2013-11-25 11:45:00,93.18,93.18,93.17,93.17,13900.0,50.4609,50.4609,50.4555,50.4555,13900.0
2013-11-25 11:50:00,93.18,93.18,93.17,93.18,11800.0,50.4609,50.4609,50.4555,50.4609,11800.0
2013-11-25 11:55:00,93.18,93.18,93.17,93.18,15800.0,50.4609,50.4609,50.4555,50.4609,15800.0
2013-11-25 12:00:00,93.18,93.19,93.17,93.19,23200.0,50.4609,50.4663,50.4555,50.4663,23200.0
2013-11-25 12:05:00,93.19,93.19,93.18,93.19,22800.0,50.4663,50.4663,50.4609,50.4663,22800.0
2013-11-25 12:10:00,93.19,93.21,93.18,93.21,25900.0,50.4663,50.4771,50.4609,50.4771,25900.0
2013-11-25 12:15:00,93.21,93.23,93.2,93.22,25600.0,50.4771,50.488,50.4717,50.4825,25600.0
2013-11-25 12:20:00,93.23,93.24,93.23,93.23,21800.0,50.488,50.4934,50.488,50.488,21800.0
2013-11-25 12:25:00,93.23,93.24,93.23,93.23,12200.0,50.488,50.4934,50.488,50.488,12200.0
2013-11-25 12:30:00,93.24,93.24,93.23,93.23,39400.0,50.4934,50.4934,50.488,50.488,39400.0
2013-11-25 12:35:00,93.23,93.23,93.22,93.22,8100.0,50.488,50.488,50.4825,50.4825,8100.0
2013-11-25 12:40:00,93.23,93.23,93.21,93.21,23600.0,50.488,50.488,50.4771,50.4771,23600.0
2013-11-25 12:45:00,93.22,93.22,93.21,93.22,7200.0,50.4825,50.4825,50.4771,50.4825,7200.0
2013-11-25 12:50:00,93.22,93.22,93.21,93.22,6700.0,50.4825,50.4825,50.4771,50.4825,6700.0
2013-11-25 12:55:00,93.22,93.22,93.2,93.2,11600.0,50.4825,50.4825,50.4717,50.4717,11600.0
2013-11-25 13:00:00,93.2,93.2,93.19,93.2,8500.0,50.4717,50.4717,50.4663,50.4717,8500.0
2013-11-25 13:05:00,93.2,93.2,93.19,93.2,6600.0,50.4717,50.4717,50.4663,50.4717,6600.0
2013-11-25 13:10:00,93.2,93.2,93.19,93.2,4700.0,50.4717,50.4717,50.4663,50.4717,4700.0
2013-11-25 13:15:00,93.2,93.2,93.19,93.2,5400.0,50.4717,50.4717,50.4663,50.4717,5400.0
2013-11-25 13:20:00,93.2,93.2,93.19,93.2,6000.0,50.4717,50.4717,50.4663,50.4717,6000.0
2013-11-25 13:25:00,93.2,93.2,93.19,93.2,9900.0,50.4717,50.4717,50.4663,50.4717,9900.0
2013-11-25 13:30:00,93.2,93.2,93.19,93.2,4400.0,50.4717,50.4717,50.4663,50.4717,4400.0
2013-11-25 13:35:00,93.2,93.2,93.19,93.2,8300.0,50.4717,50.4717,50.4663,50.4717,8300.0
2013-11-25 13:40:00,93.2,93.23,93.2,93.23,19700.0,50.4717,50.488,50.4717,50.488,19700.0
2013-11-25 13:45:00,93.23,93.25,93.22,93.25,13700.0,50.488,50.4988,50.4825,50.4988,13700.0
2013-11-25 13:50:00,93.25,93.25,93.24,93.24,11400.0,50.4988,50.4988,50.4934,50.4934,11400.0
2013-11-25 13:55:00,93.25,93.25,93.23,93.23,16300.0,50.4988,50.4988,50.488,50.488,16300.0
2013-11-25 14:00:00,93.24,93.26,93.23,93.26,38000.0,50.4934,50.5042,50.488,50.5042,38000.0
2013-11-25 14:05:00,93.26,93.26,93.25,93.26,9500.0,50.5042,50.5042,50.4988,50.5042,9500.0
2013-11-25 14:10:00,93.26,93.26,93.25,93.26,14400.0,50.5042,50.5042,50.4988,50.5042,14400.0
2013-11-25 14:15:00,93.26,93.26,93.25,93.26,13300.0,50.5042,50.5042,50.4988,50.5042,13300.0
2013-11-25 14:20:00,93.26,93.26,93.25,93.26,16300.0,50.5042,50.5042,50.4988,50.5042,16300.0
2013-11-25 14:25:00,93.26,93.26,93.24,93.25,17100.0,50.5042,50.5042,50.4934,50.4988,17100.0
2013-11-25 14:30:00,93.25,93.25,93.24,93.25,9900.0,50.4988,50.4988,50.4934,50.4988,9900.0
2013-11-25 14:35:00,93.25,93.25,93.24,93.25,12900.0,50.4988,50.4988,50.4934,50.4988,12900.0
2013-11-25 14:40:00,93.25,93.25,93.24,93.25,14100.0,50.4988,50.4988,50.4934,50.4988,14100.0
2013-11-25 14:45:00,93.25,93.25,93.23,93.23,16900.0,50.4988,50.4988,50.488,50.488,16900.0
2013-11-25 14:50:00,93.24,93.24,93.23,93.24,23700.0,50.4934,50.4934,50.488,50.4934,23700.0
2013-11-25 14:55:00,93.24,93.24,93.23,93.24,32200.0,50.4934,50.4934,50.488,50.4934,32200.0
2013-11-25 15:00:00,93.24,93.24,93.22,93.22,24300.0,50.4934,50.4934,50.4825,50.4825,24300.0
2013-11-25 15:05:00,93.23,93.23,93.18,93.18,70000.0,50.488,50.488,50.4609,50.4609,70000.0
2013-11-25 15:10:00,93.18,93.2,93.18,93.2,34700.0,50.4609,50.4717,50.4609,50.4717,34700.0
2013-11-25 15:15:00,93.2,93.23,93.19,93.21,58900.0,50.4717,50.488,50.4663,50.4771,58900.0
2013-11-25 15:20:00,93.21,93.22,93.2,93.22,8100.0,50.4771,50.4825,50.4717,50.4825,8100.0
2013-11-25 15:25:00,93.22,93.22,93.21,93.22,16000.0,50.4825,50.4825,50.4771,50.4825,16000.0
2013-11-25 15:30:00,93.22,93.22,93.21,93.22,30900.0,50.4825,50.4825,50.4771,50.4825,30900.0
2013-11-25 15:35:00,93.22,93.23,93.2,93.23,36100.0,50.4825,50.488,50.4717,50.488,36100.0
2013-11-25 15:40:00,93.23,93.24,93.22,93.24,19400.0,50.488,50.4934,50.4825,50.4934,19400.0
2013-11-25 15:45:00,93.24,93.29,93.24,93.29,47400.0,50.4934,50.5204,50.4934,50.5204,47400.0
2013-11-25 15:50:00,93.29,93.29,93.27,93.29,47600.0,50.5204,50.5204,50.5096,50.5204,47600.0
2013-11-25 15:55:00,93.29,93.34,93.28,93.33,182100.0,50.5204,50.5475,50.515,50.5421,182100.0
2013-11-26 09:30:00,93.22,93.31,93.15,93.31,10200.0,50.4825,50.5313,50.4446,50.5313,10200.0
2013-11-26 09:35:00,93.31,93.33,93.31,93.33,17100.0,50.5313,50.5421,50.5313,50.5421,17100.0
2013-11-26 09:40:00,93.33,93.33,93.32,93.33,5100.0,50.5421,50.5421,50.5367,50.5421,5100.0
2013-11-26 09:45:00,93.33,93.33,93.31,93.32,15200.0,50.5421,50.5421,50.5313,50.5367,15200.0
2013-11-26 09:50:00,93.32,93.32,93.3,93.31,7800.0,50.5367,50.5367,50.5259,50.5313,7800.0
2013-11-26 09:55:00,93.3,93.3,93.28,93.29,13800.0,50.5259,50.5259,50.515,50.5204,13800.0
2013-11-26 10:00:00,93.3,93.33,93.28,93.29,16800.0,50.5259,50.5421,50.515,50.5204,16800.0
2013-11-26 10:05:00,93.29,93.29,93.24,93.25,60600.0,50.5204,50.5204,50.4934,50.4988,60600.0
2013-11-26 10:10:00,93.26,93.29,93.26,93.28,9500.0,50.5042,50.5204,50.5042,50.515,9500.0
2013-11-26 10:15:00,93.28,93.3,93.28,93.3,2700.0,50.515,50.5259,50.515,50.5259,2700.0
2013-11-26 10:20:00,93.29,93.3,93.29,93.29,3800.0,50.5204,50.5259,50.5204,50.5204,3800.0
2013-11-26 10:25:00,93.28,93.29,93.28,93.29,4500.0,50.515,50.5204,50.515,50.5204,4500.0
2013-11-26 10:30:00,93.28,93.32,93.27,93.29,10100.0,50.515,50.5367,50.5096,50.5204,10100.0
2013-11-26 10:35:00,93.29,93.29,93.28,93.29,4400.0,50.5204,50.5204,50.515,50.5204,4400.0
2013-11-26 10:40:00,93.29,93.3,93.28,93.29,18900.0,50.5204,50.5259,50.515,50.5204,18900.0
2013-11-26 10:45:00,93.29,93.3,93.28,93.29,3700.0,50.5204,50.5259,50.515,50.5204,3700.0
2013-11-26 10:50:00,93.29,93.31,93.28,93.31,38000.0,50.5204,50.5313,50.515,50.5313,38000.0
2013-11-26 10:55:00,93.31,93.33,93.31,93.33,398300.0,50.5313,50.5421,50.5313,50.5421,398300.0
2013-11-26 11:00:00,93.33,93.35,93.32,93.35,6500.0,50.5421,50.5529,50.5367,50.5529,6500.0
2013-11-26 11:05:00,93.34,93.35,93.34,93.34,13700.0,50.5475,50.5529,50.5475,50.5475,13700.0
2013-11-26 11:10:00,93.35,93.35,93.33,93.33,215100.0,50.5529,50.5529,50.5421,50.5421,215100.0
2013-11-26 11:15:00,93.34,93.34,93.33,93.34,5700.0,50.5475,50.5475,50.5421,50.5475,5700.0
2013-11-26 11:20:00,93.33,93.37,93.33,93.36,148000.0,50.5421,50.5638,50.5421,50.5584,148000.0
2013-11-26 11:25:00,93.36,93.38,93.36,93.36,141100.0,50.5584,50.5692,50.5584,50.5584,141100.0
2013-11-26 11:30:00,93.36,93.37,93.36,93.36,45300.0,50.5584,50.5638,50.5584,50.5584,45300.0
2013-11-26 11:35:00,93.36,93.37,93.36,93.36,5600.0,50.5584,50.5638,50.5584,50.5584,5600.0
2013-11-26 11:40:00,93.36,93.37,93.34,93.34,27400.0,50.5584,50.5638,50.5475,50.5475,27400.0
2013-11-26 11:45:00,93.35,93.38,93.34,93.37,16100.0,50.5529,50.5692,50.5475,50.5638,16100.0
2013-11-26 11:50:00,93.38,93.38,93.36,93.36,4100.0,50.5692,50.5692,50.5584,50.5584,4100.0
2013-11-26 11:55:00,93.37,93.37,93.36,93.36,5000.0,50.5638,50.5638,50.5584,50.5584,5000.0
2013-11-26 12:00:00,93.37,93.38,93.37,93.37,8600.0,50.5638,50.5692,50.5638,50.5638,8600.0
2013-11-26 12:05:00,93.37,93.38,93.34,93.34,8000.0,50.5638,50.5692,50.5475,50.5475,8000.0
2013-11-26 12:10:00,93.35,93.35,93.34,93.34,2100.0,50.5529,50.5529,50.5475,50.5475,2100.0
2013-11-26 12:15:00,93.34,93.35,93.34,93.35,5700.0,50.5475,50.5529,50.5475,50.5529,5700.0
2013-11-26 12:20:00,93.35,93.35,93.34,93.34,2000.0,50.5529,50.5529,50.5475,50.5475,2000.0
2013-11-26 12:25:00,93.34,93.34,93.34,93.34,1600.0,50.5475,50.5475,50.5475,50.5475,1600.0
2013-11-26 12:30:00,93.34,93.35,93.34,93.34,5200.0,50.5475,50.5529,50.5475,50.5475,5200.0
2013-11-26 12:35:00,93.34,93.35,93.34,93.35,13200.0,50.5475,50.5529,50.5475,50.5529,13200.0
2013-11-26 12:40:00,93.34,93.36,93.34,93.35,29600.0,50.5475,50.5584,50.5475,50.5529,29600.0
2013-11-26 12:45:00,93.35,93.37,93.34,93.37,25600.0,50.5529,50.5638,50.5475,50.5638,25600.0
2013-11-26 12:50:00,93.37,93.38,93.37,93.38,5100.0,50.5638,50.5692,50.5638,50.5692,5100.0
2013-11-26 12:55:00,93.38,93.38,93.36,93.37,5700.0,50.5692,50.5692,50.5584,50.5638,5700.0
2013-11-26 13:00:00,93.37,93.37,93.36,93.36,2400.0,50.5638,50.5638,50.5584,50.5584,2400.0
2013-11-26 13:05:00,93.37,93.37,93.35,93.35,6200.0,50.5638,50.5638,50.5529,50.5529,6200.0
2013-11-26 13:10:00,93.35,93.37,93.35,93.36,10800.0,50.5529,50.5638,50.5529,50.5584,10800.0
2013-11-26 13:15:00,93.35,93.36,93.35,93.35,1100.0,50.5529,50.5584,50.5529,50.5529,1100.0
2013-11-26 13:20:00,93.35,93.37,93.35,93.37,13900.0,50.5529,50.5638,50.5529,50.5638,13900.0
2013-11-26 13:25:00,93.37,93.37,93.36,93.37,16300.0,50.5638,50.5638,50.5584,50.5638,16300.0
2013-11-26 13:30:00,93.37,93.37,93.36,93.37,23200.0,50.5638,50.5638,50.5584,50.5638,23200.0
2013-11-26 13:35:00,93.36,93.37,93.36,93.37,7800.0,50.5584,50.5638,50.5584,50.5638,7800.0
2013-11-26 13:40:00,93.37,93.38,93.36,93.37,28900.0,50.5638,50.5692,50.5584,50.5638,28900.0
2013-11-26 13:45:00,93.36,93.37,93.35,93.37,32000.0,50.5584,50.5638,50.5529,50.5638,32000.0
2013-11-26 13:50:00,93.37,93.37,93.36,93.37,3800.0,50.5638,50.5638,50.5584,50.5638,3800.0
2013-11-26 13:55:00,93.36,93.37,93.34,93.36,64700.0,50.5584,50.5638,50.5475,50.5584,64700.0
2013-11-26 14:00:00,93.35,93.36,93.35,93.36,3500.0,50.5529,50.5584,50.5529,50.5584,3500.0
2013-11-26 14:05:00,93.35,93.36,93.35,93.36,4200.0,50.5529,50.5584,50.5529,50.5584,4200.0
2013-11-26 14:10:00,93.35,93.36,93.33,93.36,45600.0,50.5529,50.5584,50.5421,50.5584,45600.0
2013-11-26 14:15:00,93.36,93.38,93.35,93.38,18600.0,50.5584,50.5692,50.5529,50.5692,18600.0
2013-11-26 14:20:00,93.38,93.39,93.38,93.38,28100.0,50.5692,50.5746,50.5692,50.5692,28100.0
2013-11-26 14:25:00,93.38,93.39,93.38,93.38,32100.0,50.5692,50.5746,50.5692,50.5692,32100.0
2013-11-26 14:30:00,93.39,93.39,93.37,93.38,20600.0,50.5746,50.5746,50.5638,50.5692,20600.0
2013-11-26 14:35:00,93.37,93.38,93.37,93.38,11400.0,50.5638,50.5692,50.5638,50.5692,11400.0
2013-11-26 14:40:00,93.37,93.38,93.37,93.37,8600.0,50.5638,50.5692,50.5638,50.5638,8600.0
2013-11-26 14:45:00,93.38,93.39,93.37,93.39,48500.0,50.5692,50.5746,50.5638,50.5746,48500.0
2013-11-26 14:50:00,93.39,93.39,93.38,93.38,42900.0,50.5746,50.5746,50.5692,50.5692,42900.0
2013-11-26 14:55:00,93.39,93.39,93.38,93.39,6100.0,50.5746,50.5746,50.5692,50.5746,6100.0
2013-11-26 15:00:00,93.39,93.4,93.38,93.39,247700.0,50.5746,50.58,50.5692,50.5746,247700.0
2013-11-26 15:05:00,93.39,93.39,93.38,93.38,9900.0,50.5746,50.5746,50.5692,50.5692,9900.0
2013-11-26 15:10:00,93.39,93.39,93.37,93.38,23500.0,50.5746,50.5746,50.5638,50.5692,23500.0
2013-11-26 15:15:00,93.37,93.38,93.37,93.37,10000.0,50.5638,50.5692,50.5638,50.5638,10000.0
2013-11-26 15:20:00,93.37,93.41,93.37,93.41,34100.0,50.5638,50.5854,50.5638,50.5854,34100.0
2013-11-26 15:25:00,93.41,93.41,93.4,93.41,13000.0,50.5854,50.5854,50.58,50.5854,13000.0
2013-11-26 15:30:00,93.4,93.41,93.39,93.39,14800.0,50.58,50.5854,50.5746,50.5746,14800.0
2013-11-26 15:35:00,93.39,93.41,93.39,93.4,25300.0,50.5746,50.5854,50.5746,50.58,25300.0
2013-11-26 15:40:00,93.4,93.4,93.39,93.4,71200.0,50.58,50.58,50.5746,50.58,71200.0
2013-11-26 15:45:00,93.39,93.4,93.37,93.38,45800.0,50.5746,50.58,50.5638,50.5692,45800.0
2013-11-26 15:50:00,93.37,93.37,93.36,93.37,33400.0,50.5638,50.5638,50.5584,50.5638,33400.0
2013-11-26 15:55:00,93.37,93.43,93.32,93.43,192700.0,50.5638,50.5963,50.5367,50.5963,192700.0
2013-11-27 09:30:00,93.64,93.64,93.38,93.38,43000.0,50.71,50.71,50.5692,50.5692,43000.0
2013-11-27 09:35:00,93.39,93.39,93.3,93.33,18900.0,50.5746,50.5746,50.5259,50.5421,18900.0
2013-11-27 09:40:00,93.32,93.33,93.32,93.32,20200.0,50.5367,50.5421,50.5367,50.5367,20200.0
2013-11-27 09:45:00,93.33,93.39,93.33,93.39,23600.0,50.5421,50.5746,50.5421,50.5746,23600.0
2013-11-27 09:50:00,93.38,93.4,93.38,93.4,4800.0,50.5692,50.58,50.5692,50.58,4800.0
2013-11-27 09:55:00,93.39,93.4,93.36,93.36,16400.0,50.5746,50.58,50.5584,50.5584,16400.0
2013-11-27 10:00:00,93.37,93.37,93.36,93.37,4000.0,50.5638,50.5638,50.5584,50.5638,4000.0
2013-11-27 10:05:00,93.37,93.38,93.36,93.38,4700.0,50.5638,50.5692,50.5584,50.5692,4700.0
2013-11-27 10:10:00,93.38,93.42,93.38,93.41,61900.0,50.5692,50.5908,50.5692,50.5854,61900.0
2013-11-27 10:15:00,93.4,93.41,93.39,93.4,12400.0,50.58,50.5854,50.5746,50.58,12400.0
2013-11-27 10:20:00,93.4,93.43,93.4,93.4,13000.0,50.58,50.5963,50.58,50.58,13000.0
2013-11-27 10:25:00,93.41,93.41,93.39,93.4,11400.0,50.5854,50.5854,50.5746,50.58,11400.0
2013-11-27 10:30:00,93.4,93.44,93.4,93.44,28500.0,50.58,50.6017,50.58,50.6017,28500.0
2013-11-27 10:35:00,93.44,93.44,93.42,93.44,22400.0,50.6017,50.6017,50.5908,50.6017,22400.0
2013-11-27 10:40:00,93.44,93.45,93.43,93.45,30100.0,50.6017,50.6071,50.5963,50.6071,30100.0
2013-11-27 10:45:00,93.45,93.45,93.44,93.45,13900.0,50.6071,50.6071,50.6017,50.6071,13900.0
2013-11-27 10:50:00,93.44,93.45,93.44,93.45,27000.0,50.6017,50.6071,50.6017,50.6071,27000.0
2013-11-27 10:55:00,93.45,93.45,93.44,93.45,9100.0,50.6071,50.6071,50.6017,50.6071,9100.0
2013-11-27 11:00:00,93.44,93.45,93.44,93.45,3100.0,50.6017,50.6071,50.6017,50.6071,3100.0
2013-11-27 11:05:00,93.45,93.45,93.44,93.45,13800.0,50.6071,50.6071,50.6017,50.6071,13800.0
2013-11-27 11:10:00,93.46,93.46,93.44,93.46,17700.0,50.6125,50.6125,50.6017,50.6125,17700.0
2013-11-27 11:15:00,93.45,93.48,93.45,93.48,33800.0,50.6071,50.6233,50.6071,50.6233,33800.0
2013-11-27 11:20:00,93.47,93.48,93.45,93.46,8200.0,50.6179,50.6233,50.6071,50.6125,8200.0
2013-11-27 11:25:00,93.45,93.46,93.45,93.46,2400.0,50.6071,50.6125,50.6071,50.6125,2400.0
2013-11-27 11:30:00,93.46,93.46,93.44,93.45,21600.0,50.6125,50.6125,50.6017,50.6071,21600.0
2013-11-27 11:35:00,93.45,93.45,93.41,93.42,41800.0,50.6071,50.6071,50.5854,50.5908,41800.0
2013-11-27 11:40:00,93.42,93.44,93.42,93.44,18500.0,50.5908,50.6017,50.5908,50.6017,18500.0
2013-11-27 11:45:00,93.44,93.45,93.44,93.44,6900.0,50.6017,50.6071,50.6017,50.6017,6900.0
2013-11-27 11:50:00,93.44,93.46,93.44,93.45,9900.0,50.6017,50.6125,50.6017,50.6071,9900.0
2013-11-27 11:55:00,93.45,93.45,93.43,93.43,3100.0,50.6071,50.6071,50.5963,50.5963,3100.0
2013-11-27 12:00:00,93.43,93.43,93.41,93.42,12000.0,50.5963,50.5963,50.5854,50.5908,12000.0
2013-11-27 12:05:00,93.42,93.43,93.41,93.42,6500.0,50.5908,50.5963,50.5854,50.5908,6500.0
2013-11-27 12:10:00,93.41,93.42,93.39,93.39,20000.0,50.5854,50.5908,50.5746,50.5746,20000.0
2013-11-27 12:15:00,93.4,93.4,93.39,93.4,2400.0,50.58,50.58,50.5746,50.58,2400.0
2013-11-27 12:20:00,93.4,93.4,93.39,93.4,5200.0,50.58,50.58,50.5746,50.58,5200.0
2013-11-27 12:25:00,93.39,93.41,93.39,93.41,21300.0,50.5746,50.5854,50.5746,50.5854,21300.0
2013-11-27 12:30:00,93.4,93.41,93.36,93.36,57300.0,50.58,50.5854,50.5584,50.5584,57300.0
2013-11-27 12:35:00,93.36,93.38,93.36,93.38,15600.0,50.5584,50.5692,50.5584,50.5692,15600.0
2013-11-27 12:40:00,93.37,93.39,93.37,93.38,7300.0,50.5638,50.5746,50.5638,50.5692,7300.0
2013-11-27 12:45:00,93.39,93.39,93.38,93.39,5900.0,50.5746,50.5746,50.5692,50.5746,5900.0
2013-11-27 12:50:00,93.38,93.39,93.38,93.39,2400.0,50.5692,50.5746,50.5692,50.5746,2400.0
2013-11-27 12:55:00,93.39,93.41,93.38,93.38,28100.0,50.5746,50.5854,50.5692,50.5692,28100.0
2013-11-27 13:00:00,93.39,93.4,93.38,93.39,15900.0,50.5746,50.58,50.5692,50.5746,15900.0
2013-11-27 13:05:00,93.4,93.4,93.39,93.39,3100.0,50.58,50.58,50.5746,50.5746,3100.0
2013-11-27 13:10:00,93.39,93.4,93.39,93.4,1600.0,50.5746,50.58,50.5746,50.58,1600.0
2013-11-27 13:15:00,93.39,93.42,93.39,93.41,17500.0,50.5746,50.5908,50.5746,50.5854,17500.0
2013-11-27 13:20:00,93.42,93.43,93.41,93.43,5900.0,50.5908,50.5963,50.5854,50.5963,5900.0
2013-11-27 13:25:00,93.43,93.45,93.42,93.44,9200.0,50.5963,50.6071,50.5908,50.6017,9200.0
2013-11-27 13:30:00,93.45,93.45,93.44,93.45,2600.0,50.6071,50.6071,50.6017,50.6071,2600.0
2013-11-27 13:35:00,93.45,93.45,93.44,93.45,2800.0,50.6071,50.6071,50.6017,50.6071,2800.0
2013-11-27 13:40:00,93.44,93.45,93.43,93.44,20200.0,50.6017,50.6071,50.5963,50.6017,20200.0
2013-11-27 13:45:00,93.43,93.44,93.43,93.44,8600.0,50.5963,50.6017,50.5963,50.6017,8600.0
2013-11-27 13:50:00,93.43,93.44,93.43,93.43,3600.0,50.5963,50.6017,50.5963,50.5963,3600.0
2013-11-27 13:55:00,93.44,93.44,93.43,93.44,19400.0,50.6017,50.6017,50.5963,50.6017,19400.0
2013-11-27 14:00:00,93.43,93.44,93.43,93.44,32000.0,50.5963,50.6017,50.5963,50.6017,32000.0
2013-11-27 14:05:00,93.44,93.44,93.43,93.43,15900.0,50.6017,50.6017,50.5963,50.5963,15900.0
2013-11-27 14:10:00,93.43,93.44,93.43,93.44,5500.0,50.5963,50.6017,50.5963,50.6017,5500.0
2013-11-27 14:15:00,93.43,93.44,93.43,93.44,13200.0,50.5963,50.6017,50.5963,50.6017,13200.0
2013-11-27 14:20:00,93.43,93.45,93.43,93.45,6800.0,50.5963,50.6071,50.5963,50.6071,6800.0
2013-11-27 14:25:00,93.46,93.48,93.45,93.48,5000.0,50.6125,50.6233,50.6071,50.6233,5000.0
2013-11-27 14:30:00,93.48,93.48,93.47,93.47,17300.0,50.6233,50.6233,50.6179,50.6179,17300.0
2013-11-27 14:35:00,93.47,93.48,93.47,93.48,17300.0,50.6179,50.6233,50.6179,50.6233,17300.0
2013-11-27 14:40:00,93.48,93.48,93.46,93.47,5900.0,50.6233,50.6233,50.6125,50.6179,5900.0
2013-11-27 14:45:00,93.46,93.46,93.44,93.44,38800.0,50.6125,50.6125,50.6017,50.6017,38800.0
2013-11-27 14:50:00,93.44,93.45,93.44,93.45,3600.0,50.6017,50.6071,50.6017,50.6071,3600.0
2013-11-27 14:55:00,93.44,93.45,93.41,93.41,16900.0,50.6017,50.6071,50.5854,50.5854,16900.0
2013-11-27 15:00:00,93.41,93.41,93.38,93.39,33100.0,50.5854,50.5854,50.5692,50.5746,33100.0
2013-11-27 15:05:00,93.39,93.39,93.38,93.38,27500.0,50.5746,50.5746,50.5692,50.5692,27500.0
2013-11-27 15:10:00,93.39,93.39,93.38,93.38,10700.0,50.5746,50.5746,50.5692,50.5692,10700.0
2013-11-27 15:15:00,93.38,93.39,93.36,93.37,33600.0,50.5692,50.5746,50.5584,50.5638,33600.0
2013-11-27 15:20:00,93.37,93.38,93.34,93.35,35100.0,50.5638,50.5692,50.5475,50.5529,35100.0
2013-11-27 15:25:00,93.35,93.36,93.34,93.36,31400.0,50.5529,50.5584,50.5475,50.5584,31400.0
2013-11-27 15:30:00,93.36,93.36,93.35,93.36,4300.0,50.5584,50.5584,50.5529,50.5584,4300.0
2013-11-27 15:35:00,93.36,93.36,93.33,93.33,13000.0,50.5584,50.5584,50.5421,50.5421,13000.0
2013-11-27 15:40:00,93.33,93.34,93.31,93.33,61700.0,50.5421,50.5475,50.5313,50.5421,61700.0
2013-11-27 15:45:00,93.34,93.34,93.33,93.34,28800.0,50.5475,50.5475,50.5421,50.5475,28800.0
2013-11-27 15:50:00,93.33,93.34,93.32,93.32,79300.0,50.5421,50.5475,50.5367,50.5367,79300.0
2013-11-27 15:55:00,93.32,93.34,93.3,93.32,192200.0,50.5367,50.5475,50.5259,50.5367,192200.0
2013-11-29 09:30:00,93.33,93.44,93.33,93.43,33000.0,50.5421,50.6017,50.5421,50.5963,33000.0
2013-11-29 09:35:00,93.43,93.43,93.38,93.43,21900.0,50.5963,50.5963,50.5692,50.5963,21900.0
2013-11-29 09:40:00,93.43,93.43,93.43,93.43,6800.0,50.5963,50.5963,50.5963,50.5963,6800.0
2013-11-29 09:45:00,93.42,93.43,93.39,93.43,40700.0,50.5908,50.5963,50.5746,50.5963,40700.0
2013-11-29 09:50:00,93.43,93.43,93.42,93.43,21000.0,50.5963,50.5963,50.5908,50.5963,21000.0
2013-11-29 09:55:00,93.42,93.43,93.41,93.43,12500.0,50.5908,50.5963,50.5854,50.5963,12500.0
2013-11-29 10:00:00,93.43,93.43,93.42,93.43,10500.0,50.5963,50.5963,50.5908,50.5963,10500.0
2013-11-29 10:05:00,93.43,93.43,93.41,93.42,10300.0,50.5963,50.5963,50.5854,50.5908,10300.0
2013-11-29 10:10:00,93.42,93.43,93.42,93.43,22400.0,50.5908,50.5963,50.5908,50.5963,22400.0
2013-11-29 10:15:00,93.42,93.43,93.42,93.43,2600.0,50.5908,50.5963,50.5908,50.5963,2600.0
2013-11-29 10:20:00,93.43,93.43,93.38,93.4,15700.0,50.5963,50.5963,50.5692,50.58,15700.0
2013-11-29 10:25:00,93.4,93.4,93.38,93.39,4300.0,50.58,50.58,50.5692,50.5746,4300.0
2013-11-29 10:30:00,93.38,93.41,93.38,93.39,1400.0,50.5692,50.5854,50.5692,50.5746,1400.0
2013-11-29 10:35:00,93.4,93.4,93.38,93.38,1200.0,50.58,50.58,50.5692,50.5692,1200.0
2013-11-29 10:40:00,93.39,93.39,93.37,93.38,5500.0,50.5746,50.5746,50.5638,50.5692,5500.0
2013-11-29 10:45:00,93.37,93.37,93.36,93.36,4900.0,50.5638,50.5638,50.5584,50.5584,4900.0
2013-11-29 10:50:00,93.36,93.37,93.36,93.37,3100.0,50.5584,50.5638,50.5584,50.5638,3100.0
2013-11-29 10:55:00,93.36,93.37,93.34,93.34,28900.0,50.5584,50.5638,50.5475,50.5475,28900.0
2013-11-29 11:00:00,93.35,93.35,93.31,93.32,16400.0,50.5529,50.5529,50.5313,50.5367,16400.0
2013-11-29 11:05:00,93.33,93.33,93.32,93.33,1100.0,50.5421,50.5421,50.5367,50.5421,1100.0
2013-11-29 11:10:00,93.33,93.35,93.32,93.34,23600.0,50.5421,50.5529,50.5367,50.5475,23600.0
2013-11-29 11:15:00,93.34,93.35,93.34,93.34,3900.0,50.5475,50.5529,50.5475,50.5475,3900.0
2013-11-29 11:20:00,93.34,93.35,93.34,93.34,7800.0,50.5475,50.5529,50.5475,50.5475,7800.0
2013-11-29 11:25:00,93.34,93.35,93.32,93.32,17700.0,50.5475,50.5529,50.5367,50.5367,17700.0
2013-11-29 11:30:00,93.33,93.34,93.32,93.34,11600.0,50.5421,50.5475,50.5367,50.5475,11600.0
2013-11-29 11:35:00,93.33,93.35,93.33,93.34,15400.0,50.5421,50.5529,50.5421,50.5475,15400.0
2013-11-29 11:40:00,93.35,93.37,93.34,93.35,15400.0,50.5529,50.5638,50.5475,50.5529,15400.0
2013-11-29 11:45:00,93.35,93.38,93.35,93.36,65700.0,50.5529,50.5692,50.5529,50.5584,65700.0
2013-11-29 11:50:00,93.36,93.45,93.36,93.44,57300.0,50.5584,50.6071,50.5584,50.6017,57300.0
2013-11-29 11:55:00,93.44,93.44,93.4,93.4,24600.0,50.6017,50.6017,50.58,50.58,24600.0
2013-11-29 12:00:00,93.4,93.41,93.39,93.39,8400.0,50.58,50.5854,50.5746,50.5746,8400.0
2013-11-29 12:05:00,93.39,93.39,93.39,93.39,400.0,50.5746,50.5746,50.5746,50.5746,400.0
2013-11-29 12:10:00,93.39,93.39,93.37,93.38,16300.0,50.5746,50.5746,50.5638,50.5692,16300.0
2013-11-29 12:15:00,93.39,93.41,93.39,93.41,28900.0,50.5746,50.5854,50.5746,50.5854,28900.0
2013-11-29 12:20:00,93.41,93.41,93.4,93.4,9500.0,50.5854,50.5854,50.58,50.58,9500.0
2013-11-29 12:25:00,93.4,93.42,93.4,93.4,11200.0,50.58,50.5908,50.58,50.58,11200.0
2013-11-29 12:30:00,93.4,93.42,93.4,93.41,20300.0,50.58,50.5908,50.58,50.5854,20300.0
2013-11-29 12:35:00,93.41,93.41,93.38,93.39,21100.0,50.5854,50.5854,50.5692,50.5746,21100.0
2013-11-29 12:40:00,93.39,93.39,93.35,93.35,27000.0,50.5746,50.5746,50.5529,50.5529,27000.0
2013-11-29 12:45:00,93.35,93.36,93.31,93.32,88400.0,50.5529,50.5584,50.5313,50.5367,88400.0
2013-11-29 12:50:00,93.33,93.39,93.32,93.37,42200.0,50.5421,50.5746,50.5367,50.5638,42200.0
2013-11-29 12:55:00,93.37,93.43,93.35,93.39,80800.0,50.5638,50.5963,50.5529,50.5746,80800.0
2013-12-02 09:30:00,92.99,93.03,92.89,93.0,70700.0,50.6017,50.6234,50.5472,50.6071,70700.0
2013-12-02 09:35:00,93.01,93.02,92.93,92.96,36600.0,50.6125,50.618,50.569,50.5853,36600.0
2013-12-02 09:40:00,92.94,92.94,92.91,92.91,10400.0,50.5744,50.5744,50.5581,50.5581,10400.0
2013-12-02 09:45:00,92.91,92.91,92.86,92.89,41400.0,50.5581,50.5581,50.5309,50.5472,41400.0
2013-12-02 09:50:00,92.89,92.95,92.89,92.95,40500.0,50.5472,50.5799,50.5472,50.5799,40500.0
2013-12-02 09:55:00,92.95,92.98,92.95,92.97,29900.0,50.5799,50.5962,50.5799,50.5908,29900.0
2013-12-02 10:00:00,92.97,92.97,92.9,92.93,60400.0,50.5908,50.5908,50.5527,50.569,60400.0
2013-12-02 10:05:00,92.93,92.94,92.92,92.94,29300.0,50.569,50.5744,50.5636,50.5744,29300.0
2013-12-02 10:10:00,92.93,92.93,92.88,92.9,78200.0,50.569,50.569,50.5418,50.5527,78200.0
2013-12-02 10:15:00,92.91,92.95,92.9,92.94,47900.0,50.5581,50.5799,50.5527,50.5744,47900.0
2013-12-02 10:20:00,92.95,92.95,92.94,92.94,5000.0,50.5799,50.5799,50.5744,50.5744,5000.0
2013-12-02 10:25:00,92.95,93.02,92.94,93.01,135200.0,50.5799,50.618,50.5744,50.6125,135200.0
2013-12-02 10:30:00,93.02,93.02,92.99,92.99,29700.0,50.618,50.618,50.6017,50.6017,29700.0
2013-12-02 10:35:00,93.0,93.0,92.95,92.95,38100.0,50.6071,50.6071,50.5799,50.5799,38100.0
2013-12-02 10:40:00,92.95,92.96,92.95,92.95,11700.0,50.5799,50.5853,50.5799,50.5799,11700.0
2013-12-02 10:45:00,92.95,92.97,92.95,92.97,20100.0,50.5799,50.5908,50.5799,50.5908,20100.0
2013-12-02 10:50:00,92.97,92.97,92.96,92.96,20400.0,50.5908,50.5908,50.5853,50.5853,20400.0
2013-12-02 10:55:00,92.96,92.97,92.95,92.95,16200.0,50.5853,50.5908,50.5799,50.5799,16200.0
2013-12-02 11:00:00,92.95,92.96,92.93,92.93,21100.0,50.5799,50.5853,50.569,50.569,21100.0
2013-12-02 11:05:00,92.93,92.94,92.93,92.94,10800.0,50.569,50.5744,50.569,50.5744,10800.0
2013-12-02 11:10:00,92.93,92.94,92.92,92.93,18900.0,50.569,50.5744,50.5636,50.569,18900.0
2013-12-02 11:15:00,92.93,92.94,92.93,92.94,7600.0,50.569,50.5744,50.569,50.5744,7600.0
2013-12-02 11:20:00,92.93,92.94,92.93,92.93,23900.0,50.569,50.5744,50.569,50.569,23900.0
2013-12-02 11:25:00,92.94,92.95,92.93,92.94,13700.0,50.5744,50.5799,50.569,50.5744,13700.0
2013-12-02 11:30:00,92.95,92.97,92.94,92.95,11300.0,50.5799,50.5908,50.5744,50.5799,11300.0
2013-12-02 11:35:00,92.95,92.97,92.95,92.97,11700.0,50.5799,50.5908,50.5799,50.5908,11700.0
2013-12-02 11:40:00,92.97,92.99,92.96,92.97,71200.0,50.5908,50.6017,50.5853,50.5908,71200.0
2013-12-02 11:45:00,92.97,92.97,92.93,92.94,23500.0,50.5908,50.5908,50.569,50.5744,23500.0
2013-12-02 11:50:00,92.94,92.95,92.93,92.95,35500.0,50.5744,50.5799,50.569,50.5799,35500.0
2013-12-02 11:55:00,92.95,92.97,92.95,92.96,30100.0,50.5799,50.5908,50.5799,50.5853,30100.0
2013-12-02 12:00:00,92.97,92.98,92.95,92.95,63900.0,50.5908,50.5962,50.5799,50.5799,63900.0
2013-12-02 12:05:00,92.94,92.95,92.94,92.95,18300.0,50.5744,50.5799,50.5744,50.5799,18300.0
2013-12-02 12:10:00,92.94,92.95,92.93,92.93,8000.0,50.5744,50.5799,50.569,50.569,8000.0
2013-12-02 12:15:00,92.93,92.95,92.93,92.94,8300.0,50.569,50.5799,50.569,50.5744,8300.0
2013-12-02 12:20:00,92.94,92.95,92.94,92.95,12200.0,50.5744,50.5799,50.5744,50.5799,12200.0
2013-12-02 12:25:00,92.95,92.99,92.95,92.99,9300.0,50.5799,50.6017,50.5799,50.6017,9300.0
2013-12-02 12:30:00,92.98,92.99,92.96,92.96,15900.0,50.5962,50.6017,50.5853,50.5853,15900.0
2013-12-02 12:35:00,92.97,92.99,92.96,92.99,12300.0,50.5908,50.6017,50.5853,50.6017,12300.0
2013-12-02 12:40:00,93.0,93.01,92.99,93.01,6800.0,50.6071,50.6125,50.6017,50.6125,6800.0
2013-12-02 12:45:00,93.01,93.03,93.0,93.02,11100.0,50.6125,50.6234,50.6071,50.618,11100.0
2013-12-02 12:50:00,93.01,93.03,93.01,93.03,6600.0,50.6125,50.6234,50.6125,50.6234,6600.0
2013-12-02 12:55:00,93.03,93.03,93.01,93.02,7200.0,50.6234,50.6234,50.6125,50.618,7200.0
2013-12-02 13:00:00,93.01,93.03,93.01,93.03,6000.0,50.6125,50.6234,50.6125,50.6234,6000.0
2013-12-02 13:05:00,93.03,93.03,93.02,93.02,14400.0,50.6234,50.6234,50.618,50.618,14400.0
2013-12-02 13:10:00,93.02,93.02,93.0,93.0,10700.0,50.618,50.618,50.6071,50.6071,10700.0
2013-12-02 13:15:00,93.01,93.02,93.0,93.0,29100.0,50.6125,50.618,50.6071,50.6071,29100.0
2013-12-02 13:20:00,93.0,93.02,93.0,93.01,20800.0,50.6071,50.618,50.6071,50.6125,20800.0
2013-12-02 13:25:00,93.01,93.02,93.0,93.0,31000.0,50.6125,50.618,50.6071,50.6071,31000.0
2013-12-02 13:30:00,93.01,93.01,92.99,92.99,7800.0,50.6125,50.6125,50.6017,50.6017,7800.0
2013-12-02 13:35:00,93.0,93.0,92.99,92.99,20400.0,50.6071,50.6071,50.6017,50.6017,20400.0
2013-12-02 13:40:00,93.0,93.0,92.99,93.0,17400.0,50.6071,50.6071,50.6017,50.6071,17400.0
2013-12-02 13:45:00,93.0,93.0,92.98,92.98,23900.0,50.6071,50.6071,50.5962,50.5962,23900.0
2013-12-02 13:50:00,92.98,93.0,92.98,92.99,25700.0,50.5962,50.6071,50.5962,50.6017,25700.0
2013-12-02 13:55:00,93.0,93.01,92.99,93.01,22700.0,50.6071,50.6125,50.6017,50.6125,22700.0
2013-12-02 14:00:00,93.0,93.01,92.98,92.98,21600.0,50.6071,50.6125,50.5962,50.5962,21600.0
2013-12-02 14:05:00,92.98,92.98,92.97,92.98,30500.0,50.5962,50.5962,50.5908,50.5962,30500.0
2013-12-02 14:10:00,92.98,92.98,92.97,92.97,21800.0,50.5962,50.5962,50.5908,50.5908,21800.0
2013-12-02 14:15:00,92.98,92.98,92.96,92.98,25500.0,50.5962,50.5962,50.5853,50.5962,25500.0
2013-12-02 14:20:00,92.99,92.99,92.97,92.97,18500.0,50.6017,50.6017,50.5908,50.5908,18500.0
2013-12-02 14:25:00,92.98,92.99,92.98,92.98,19600.0,50.5962,50.6017,50.5962,50.5962,19600.0
2013-12-02 14:30:00,92.98,93.0,92.97,92.98,52900.0,50.5962,50.6071,50.5908,50.5962,52900.0
2013-12-02 14:35:00,92.98,92.99,92.95,92.97,57600.0,50.5962,50.6017,50.5799,50.5908,57600.0
2013-12-02 14:40:00,92.97,92.98,92.93,92.94,541100.0,50.5908,50.5962,50.569,50.5744,541100.0
2013-12-02 14:45:00,92.94,92.95,92.93,92.93,40000.0,50.5744,50.5799,50.569,50.569,40000.0
2013-12-02 14:50:00,92.93,92.94,92.93,92.94,17600.0,50.569,50.5744,50.569,50.5744,17600.0
2013-12-02 14:55:00,92.93,92.94,92.92,92.93,47100.0,50.569,50.5744,50.5636,50.569,47100.0
2013-12-02 15:00:00,92.93,92.94,92.92,92.92,71100.0,50.569,50.5744,50.5636,50.5636,71100.0
2013-12-02 15:05:00,92.93,92.94,92.91,92.92,178300.0,50.569,50.5744,50.5581,50.5636,178300.0
2013-12-02 15:10:00,92.92,92.92,92.91,92.91,39600.0,50.5636,50.5636,50.5581,50.5581,39600.0
2013-12-02 15:15:00,92.91,92.92,92.91,92.92,39900.0,50.5581,50.5636,50.5581,50.5636,39900.0
2013-12-02 15:20:00,92.92,92.92,92.91,92.92,62400.0,50.5636,50.5636,50.5581,50.5636,62400.0
2013-12-02 15:25:00,92.92,92.92,92.91,92.91,32700.0,50.5636,50.5636,50.5581,50.5581,32700.0
2013-12-02 15:30:00,92.91,92.92,92.88,92.89,50700.0,50.5581,50.5636,50.5418,50.5472,50700.0
2013-12-02 15:35:00,92.89,92.9,92.88,92.9,57400.0,50.5472,50.5527,50.5418,50.5527,57400.0
2013-12-02 15:40:00,92.89,92.9,92.87,92.89,69300.0,50.5472,50.5527,50.5364,50.5472,69300.0
2013-12-02 15:45:00,92.88,92.89,92.85,92.85,91400.0,50.5418,50.5472,50.5255,50.5255,91400.0
2013-12-02 15:50:00,92.85,92.93,92.85,92.91,412500.0,50.5255,50.569,50.5255,50.5581,412500.0
2013-12-02 15:55:00,92.91,92.99,92.89,92.98,1148600.0,50.5581,50.6017,50.5472,50.5962,1148600.0
2013-12-03 09:30:00,92.86,92.99,92.78,92.96,51100.0,50.5309,50.6017,50.4874,50.5853,51100.0
2013-12-03 09:35:00,92.98,93.0,92.95,92.95,51400.0,50.5962,50.6071,50.5799,50.5799,51400.0
2013-12-03 09:40:00,92.95,92.95,92.88,92.91,123200.0,50.5799,50.5799,50.5418,50.5581,123200.0
2013-12-03 09:45:00,92.91,92.92,92.9,92.91,31400.0,50.5581,50.5636,50.5527,50.5581,31400.0
2013-12-03 09:50:00,92.91,92.93,92.91,92.93,49800.0,50.5581,50.569,50.5581,50.569,49800.0
2013-12-03 09:55:00,92.93,92.94,92.91,92.93,33100.0,50.569,50.5744,50.5581,50.569,33100.0
2013-12-03 10:00:00,92.92,92.93,92.91,92.92,9200.0,50.5636,50.569,50.5581,50.5636,9200.0
2013-12-03 10:05:00,92.91,92.93,92.91,92.92,20000.0,50.5581,50.569,50.5581,50.5636,20000.0
2013-12-03 10:10:00,92.92,92.93,92.92,92.92,11400.0,50.5636,50.569,50.5636,50.5636,11400.0
2013-12-03 10:15:00,92.92,92.93,92.92,92.93,22400.0,50.5636,50.569,50.5636,50.569,22400.0
2013-12-03 10:20:00,92.93,92.93,92.88,92.91,366100.0,50.569,50.569,50.5418,50.5581,366100.0
2013-12-03 10:25:00,92.91,92.93,92.91,92.93,12200.0,50.5581,50.569,50.5581,50.569,12200.0
2013-12-03 10:30:00,92.93,92.93,92.92,92.93,8200.0,50.569,50.569,50.5636,50.569,8200.0
2013-12-03 10:35:00,92.93,92.93,92.91,92.91,5000.0,50.569,50.569,50.5581,50.5581,5000.0
2013-12-03 10:40:00,92.91,92.91,92.91,92.91,1500.0,50.5581,50.5581,50.5581,50.5581,1500.0
2013-12-03 10:45:00,92.91,92.92,92.91,92.92,11700.0,50.5581,50.5636,50.5581,50.5636,11700.0
2013-12-03 10:50:00,92.92,92.92,92.91,92.92,14500.0,50.5636,50.5636,50.5581,50.5636,14500.0
2013-12-03 10:55:00,92.91,92.93,92.91,92.91,7500.0,50.5581,50.569,50.5581,50.5581,7500.0
2013-12-03 11:00:00,92.91,92.91,92.89,92.9,15200.0,50.5581,50.5581,50.5472,50.5527,15200.0
2013-12-03 11:05:00,92.89,92.9,92.89,92.9,12700.0,50.5472,50.5527,50.5472,50.5527,12700.0
2013-12-03 11:10:00,92.9,92.9,92.89,92.9,6800.0,50.5527,50.5527,50.5472,50.5527,6800.0
2013-12-03 11:15:00,92.89,92.89,92.88,92.88,12600.0,50.5472,50.5472,50.5418,50.5418,12600.0
2013-12-03 11:20:00,92.87,92.88,92.87,92.87,1100.0,50.5364,50.5418,50.5364,50.5364,1100.0
2013-12-03 11:25:00,92.87,92.88,92.86,92.86,21000.0,50.5364,50.5418,50.5309,50.5309,21000.0
2013-12-03 11:30:00,92.87,92.87,92.83,92.84,55200.0,50.5364,50.5364,50.5146,50.52,55200.0
2013-12-03 11:35:00,92.84,92.84,92.81,92.81,38100.0,50.52,50.52,50.5037,50.5037,38100.0
2013-12-03 11:40:00,92.81,92.82,92.8,92.82,21200.0,50.5037,50.5091,50.4983,50.5091,21200.0
2013-12-03 11:45:00,92.81,92.82,92.8,92.81,3200.0,50.5037,50.5091,50.4983,50.5037,3200.0
2013-12-03 11:50:00,92.81,92.82,92.8,92.82,25600.0,50.5037,50.5091,50.4983,50.5091,25600.0
2013-12-03 11:55:00,92.82,92.82,92.81,92.81,3600.0,50.5091,50.5091,50.5037,50.5037,3600.0
2013-12-03 12:00:00,92.81,92.82,92.81,92.82,19100.0,50.5037,50.5091,50.5037,50.5091,19100.0
2013-12-03 12:05:00,92.82,92.85,92.81,92.84,64000.0,50.5091,50.5255,50.5037,50.52,64000.0
2013-12-03 12:10:00,92.83,92.84,92.83,92.83,3800.0,50.5146,50.52,50.5146,50.5146,3800.0
2013-12-03 12:15:00,92.84,92.84,92.81,92.81,26800.0,50.52,50.52,50.5037,50.5037,26800.0
2013-12-03 12:20:00,92.81,92.83,92.8,92.81,19400.0,50.5037,50.5146,50.4983,50.5037,19400.0
2013-12-03 12:25:00,92.81,92.82,92.81,92.81,12400.0,50.5037,50.5091,50.5037,50.5037,12400.0
2013-12-03 12:30:00,92.81,92.81,92.8,92.81,6500.0,50.5037,50.5037,50.4983,50.5037,6500.0
2013-12-03 12:35:00,92.81,92.82,92.8,92.81,17300.0,50.5037,50.5091,50.4983,50.5037,17300.0
2013-12-03 12:40:00,92.82,92.82,92.81,92.81,3500.0,50.5091,50.5091,50.5037,50.5037,3500.0
2013-12-03 12:45:00,92.82,92.82,92.81,92.81,2700.0,50.5091,50.5091,50.5037,50.5037,2700.0
2013-12-03 12:50:00,92.81,92.82,92.81,92.81,2100.0,50.5037,50.5091,50.5037,50.5037,2100.0
2013-12-03 12:55:00,92.81,92.82,92.81,92.81,40700.0,50.5037,50.5091,50.5037,50.5037,40700.0
2013-12-03 13:00:00,92.81,92.82,92.8,92.81,26200.0,50.5037,50.5091,50.4983,50.5037,26200.0
2013-12-03 13:05:00,92.81,92.82,92.81,92.81,35600.0,50.5037,50.5091,50.5037,50.5037,35600.0
2013-12-03 13:10:00,92.81,92.83,92.81,92.83,18400.0,50.5037,50.5146,50.5037,50.5146,18400.0
2013-12-03 13:15:00,92.82,92.82,92.81,92.81,32500.0,50.5091,50.5091,50.5037,50.5037,32500.0
2013-12-03 13:20:00,92.82,92.82,92.81,92.81,12400.0,50.5091,50.5091,50.5037,50.5037,12400.0
2013-12-03 13:25:00,92.81,92.82,92.8,92.8,40200.0,50.5037,50.5091,50.4983,50.4983,40200.0
2013-12-03 13:30:00,92.8,92.82,92.8,92.81,20400.0,50.4983,50.5091,50.4983,50.5037,20400.0
2013-12-03 13:35:00,92.81,92.81,92.8,92.81,37900.0,50.5037,50.5037,50.4983,50.5037,37900.0
2013-12-03 13:40:00,92.8,92.81,92.8,92.81,13700.0,50.4983,50.5037,50.4983,50.5037,13700.0
2013-12-03 13:45:00,92.8,92.81,92.8,92.81,9100.0,50.4983,50.5037,50.4983,50.5037,9100.0
2013-12-03 13:50:00,92.8,92.81,92.8,92.8,47400.0,50.4983,50.5037,50.4983,50.4983,47400.0
2013-12-03 13:55:00,92.81,92.81,92.79,92.79,35200.0,50.5037,50.5037,50.4928,50.4928,35200.0
2013-12-03 14:00:00,92.79,92.8,92.79,92.79,7100.0,50.4928,50.4983,50.4928,50.4928,7100.0
2013-12-03 14:05:00,92.79,92.8,92.79,92.79,5500.0,50.4928,50.4983,50.4928,50.4928,5500.0
2013-12-03 14:10:00,92.79,92.81,92.79,92.8,27500.0,50.4928,50.5037,50.4928,50.4983,27500.0
2013-12-03 14:15:00,92.81,92.81,92.78,92.78,30400.0,50.5037,50.5037,50.4874,50.4874,30400.0
2013-12-03 14:20:00,92.79,92.79,92.78,92.79,11700.0,50.4928,50.4928,50.4874,50.4928,11700.0
2013-12-03 14:25:00,92.79,92.79,92.78,92.79,4800.0,50.4928,50.4928,50.4874,50.4928,4800.0
2013-12-03 14:30:00,92.79,92.8,92.78,92.79,15400.0,50.4928,50.4983,50.4874,50.4928,15400.0
2013-12-03 14:35:00,92.8,92.8,92.79,92.79,2900.0,50.4983,50.4983,50.4928,50.4928,2900.0
2013-12-03 14:40:00,92.8,92.8,92.79,92.8,12700.0,50.4983,50.4983,50.4928,50.4983,12700.0
2013-12-03 14:45:00,92.79,92.8,92.79,92.8,5200.0,50.4928,50.4983,50.4928,50.4983,5200.0
2013-12-03 14:50:00,92.8,92.81,92.79,92.81,10100.0,50.4983,50.5037,50.4928,50.5037,10100.0
2013-12-03 14:55:00,92.81,92.82,92.8,92.8,16100.0,50.5037,50.5091,50.4983,50.4983,16100.0
2013-12-03 15:00:00,92.8,92.81,92.79,92.8,26300.0,50.4983,50.5037,50.4928,50.4983,26300.0
2013-12-03 15:05:00,92.8,92.81,92.79,92.79,28900.0,50.4983,50.5037,50.4928,50.4928,28900.0
2013-12-03 15:10:00,92.8,92.8,92.78,92.78,25100.0,50.4983,50.4983,50.4874,50.4874,25100.0
2013-12-03 15:15:00,92.79,92.79,92.78,92.79,29000.0,50.4928,50.4928,50.4874,50.4928,29000.0
2013-12-03 15:20:00,92.78,92.79,92.78,92.78,9900.0,50.4874,50.4928,50.4874,50.4874,9900.0
2013-12-03 15:25:00,92.78,92.79,92.76,92.76,33900.0,50.4874,50.4928,50.4765,50.4765,33900.0
2013-12-03 15:30:00,92.76,92.8,92.76,92.8,25300.0,50.4765,50.4983,50.4765,50.4983,25300.0
2013-12-03 15:35:00,92.8,92.8,92.79,92.8,12400.0,50.4983,50.4983,50.4928,50.4983,12400.0
2013-12-03 15:40:00,92.8,92.8,92.79,92.79,27400.0,50.4983,50.4983,50.4928,50.4928,27400.0
2013-12-03 15:45:00,92.79,92.81,92.79,92.81,40500.0,50.4928,50.5037,50.4928,50.5037,40500.0
2013-12-03 15:50:00,92.81,92.83,92.8,92.83,30400.0,50.5037,50.5146,50.4983,50.5146,30400.0
2013-12-03 15:55:00,92.83,92.92,92.82,92.89,174200.0,50.5146,50.5636,50.5091,50.5472,174200.0
2013-12-04 09:30:00,92.75,92.79,92.73,92.74,41200.0,50.4711,50.4928,50.4602,50.4656,41200.0
2013-12-04 09:35:00,92.75,92.76,92.72,92.73,184900.0,50.4711,50.4765,50.4547,50.4602,184900.0
2013-12-04 09:40:00,92.73,92.77,92.72,92.75,55600.0,50.4602,50.4819,50.4547,50.4711,55600.0
2013-12-04 09:45:00,92.73,92.74,92.72,92.73,44200.0,50.4602,50.4656,50.4547,50.4602,44200.0
2013-12-04 09:50:00,92.73,92.73,92.71,92.71,22200.0,50.4602,50.4602,50.4493,50.4493,22200.0
2013-12-04 09:55:00,92.72,92.72,92.71,92.71,16200.0,50.4547,50.4547,50.4493,50.4493,16200.0
2013-12-04 10:00:00,92.72,92.76,92.7,92.76,146000.0,50.4547,50.4765,50.4438,50.4765,146000.0
2013-12-04 10:05:00,92.76,92.8,92.76,92.8,16700.0,50.4765,50.4983,50.4765,50.4983,16700.0
2013-12-04 10:10:00,92.8,92.83,92.79,92.83,12800.0,50.4983,50.5146,50.4928,50.5146,12800.0
2013-12-04 10:15:00,92.82,92.87,92.81,92.81,17000.0,50.5091,50.5364,50.5037,50.5037,17000.0
2013-12-04 10:20:00,92.81,92.86,92.78,92.78,30700.0,50.5037,50.5309,50.4874,50.4874,30700.0
2013-12-04 10:25:00,92.78,92.79,92.78,92.78,11600.0,50.4874,50.4928,50.4874,50.4874,11600.0
2013-12-04 10:30:00,92.79,92.81,92.79,92.8,17000.0,50.4928,50.5037,50.4928,50.4983,17000.0
2013-12-04 10:35:00,92.8,92.81,92.79,92.8,15600.0,50.4983,50.5037,50.4928,50.4983,15600.0
2013-12-04 10:40:00,92.8,92.82,92.75,92.75,30200.0,50.4983,50.5091,50.4711,50.4711,30200.0
2013-12-04 10:45:00,92.75,92.77,92.75,92.77,5600.0,50.4711,50.4819,50.4711,50.4819,5600.0
2013-12-04 10:50:00,92.77,92.78,92.76,92.76,4600.0,50.4819,50.4874,50.4765,50.4765,4600.0
2013-12-04 10:55:00,92.77,92.78,92.76,92.78,70900.0,50.4819,50.4874,50.4765,50.4874,70900.0
2013-12-04 11:00:00,92.78,92.78,92.75,92.76,4900.0,50.4874,50.4874,50.4711,50.4765,4900.0
2013-12-04 11:05:00,92.76,92.77,92.76,92.76,3200.0,50.4765,50.4819,50.4765,50.4765,3200.0
2013-12-04 11:10:00,92.75,92.75,92.74,92.74,12100.0,50.4711,50.4711,50.4656,50.4656,12100.0
2013-12-04 11:15:00,92.74,92.75,92.71,92.71,47300.0,50.4656,50.4711,50.4493,50.4493,47300.0
2013-12-04 11:20:00,92.72,92.73,92.7,92.71,47500.0,50.4547,50.4602,50.4438,50.4493,47500.0
2013-12-04 11:25:00,92.7,92.72,92.69,92.7,26400.0,50.4438,50.4547,50.4384,50.4438,26400.0
2013-12-04 11:30:00,92.71,92.75,92.7,92.74,30700.0,50.4493,50.4711,50.4438,50.4656,30700.0
2013-12-04 11:35:00,92.73,92.73,92.69,92.7,40400.0,50.4602,50.4602,50.4384,50.4438,40400.0
2013-12-04 11:40:00,92.69,92.72,92.69,92.71,61500.0,50.4384,50.4547,50.4384,50.4493,61500.0
2013-12-04 11:45:00,92.71,92.72,92.69,92.7,15100.0,50.4493,50.4547,50.4384,50.4438,15100.0
2013-12-04 11:50:00,92.69,92.71,92.68,92.68,28700.0,50.4384,50.4493,50.433,50.433,28700.0
2013-12-04 11:55:00,92.69,92.7,92.68,92.7,106100.0,50.4384,50.4438,50.433,50.4438,106100.0
2013-12-04 12:00:00,92.7,92.7,92.66,92.66,102900.0,50.4438,50.4438,50.4221,50.4221,102900.0
2013-12-04 12:05:00,92.67,92.67,92.64,92.66,62500.0,50.4275,50.4275,50.4112,50.4221,62500.0
2013-12-04 12:10:00,92.66,92.67,92.65,92.65,33000.0,50.4221,50.4275,50.4166,50.4166,33000.0
2013-12-04 12:15:00,92.66,92.67,92.66,92.66,8200.0,50.4221,50.4275,50.4221,50.4221,8200.0
2013-12-04 12:20:00,92.66,92.68,92.66,92.68,10700.0,50.4221,50.433,50.4221,50.433,10700.0
2013-12-04 12:25:00,92.67,92.68,92.67,92.67,5200.0,50.4275,50.433,50.4275,50.4275,5200.0
2013-12-04 12:30:00,92.67,92.69,92.67,92.69,3300.0,50.4275,50.4384,50.4275,50.4384,3300.0
2013-12-04 12:35:00,92.69,92.69,92.68,92.69,2900.0,50.4384,50.4384,50.433,50.4384,2900.0
2013-12-04 12:40:00,92.68,92.71,92.68,92.7,27900.0,50.433,50.4493,50.433,50.4438,27900.0
2013-12-04 12:45:00,92.71,92.72,92.71,92.71,11400.0,50.4493,50.4547,50.4493,50.4493,11400.0
2013-12-04 12:50:00,92.71,92.72,92.71,92.71,3000.0,50.4493,50.4547,50.4493,50.4493,3000.0
2013-12-04 12:55:00,92.71,92.71,92.69,92.7,8800.0,50.4493,50.4493,50.4384,50.4438,8800.0
2013-12-04 13:00:00,92.69,92.71,92.69,92.7,11100.0,50.4384,50.4493,50.4384,50.4438,11100.0
2013-12-04 13:05:00,92.7,92.72,92.67,92.67,51300.0,50.4438,50.4547,50.4275,50.4275,51300.0
2013-12-04 13:10:00,92.67,92.67,92.65,92.66,19100.0,50.4275,50.4275,50.4166,50.4221,19100.0
2013-12-04 13:15:00,92.66,92.67,92.66,92.66,11000.0,50.4221,50.4275,50.4221,50.4221,11000.0
2013-12-04 13:20:00,92.66,92.67,92.62,92.62,34300.0,50.4221,50.4275,50.4003,50.4003,34300.0
2013-12-04 13:25:00,92.61,92.61,92.59,92.59,94000.0,50.3949,50.3949,50.384,50.384,94000.0
2013-12-04 13:30:00,92.59,92.6,92.54,92.55,46200.0,50.384,50.3894,50.3568,50.3622,46200.0
2013-12-04 13:35:00,92.55,92.59,92.55,92.59,38500.0,50.3622,50.384,50.3622,50.384,38500.0
2013-12-04 13:40:00,92.59,92.6,92.58,92.58,15500.0,50.384,50.3894,50.3785,50.3785,15500.0
2013-12-04 13:45:00,92.59,92.64,92.59,92.63,38500.0,50.384,50.4112,50.384,50.4058,38500.0
2013-12-04 13:50:00,92.63,92.64,92.62,92.64,23400.0,50.4058,50.4112,50.4003,50.4112,23400.0
2013-12-04 13:55:00,92.64,92.67,92.63,92.65,37900.0,50.4112,50.4275,50.4058,50.4166,37900.0
2013-12-04 14:00:00,92.66,92.66,92.65,92.65,4800.0,50.4221,50.4221,50.4166,50.4166,4800.0
2013-12-04 14:05:00,92.65,92.65,92.62,92.65,52800.0,50.4166,50.4166,50.4003,50.4166,52800.0
2013-12-04 14:10:00,92.64,92.7,92.64,92.7,39400.0,50.4112,50.4438,50.4112,50.4438,39400.0
2013-12-04 14:15:00,92.7,92.7,92.68,92.68,13700.0,50.4438,50.4438,50.433,50.433,13700.0
2013-12-04 14:20:00,92.68,92.69,92.67,92.68,17000.0,50.433,50.4384,50.4275,50.433,17000.0
2013-12-04 14:25:00,92.68,92.68,92.66,92.68,46200.0,50.433,50.433,50.4221,50.433,46200.0
2013-12-04 14:30:00,92.67,92.69,92.66,92.67,31600.0,50.4275,50.4384,50.4221,50.4275,31600.0
2013-12-04 14:35:00,92.67,92.73,92.66,92.72,35500.0,50.4275,50.4602,50.4221,50.4547,35500.0
2013-12-04 14:40:00,92.71,92.72,92.71,92.72,3600.0,50.4493,50.4547,50.4493,50.4547,3600.0
2013-12-04 14:45:00,92.71,92.79,92.71,92.77,58600.0,50.4493,50.4928,50.4493,50.4819,58600.0
2013-12-04 14:50:00,92.77,92.78,92.74,92.74,31900.0,50.4819,50.4874,50.4656,50.4656,31900.0
2013-12-04 14:55:00,92.74,92.74,92.68,92.7,30400.0,50.4656,50.4656,50.433,50.4438,30400.0
2013-12-04 15:00:00,92.7,92.71,92.66,92.68,26000.0,50.4438,50.4493,50.4221,50.433,26000.0
2013-12-04 15:05:00,92.68,92.68,92.66,92.66,34100.0,50.433,50.433,50.4221,50.4221,34100.0
2013-12-04 15:10:00,92.67,92.69,92.66,92.69,44400.0,50.4275,50.4384,50.4221,50.4384,44400.0
2013-12-04 15:15:00,92.7,92.74,92.69,92.74,16900.0,50.4438,50.4656,50.4384,50.4656,16900.0
2013-12-04 15:20:00,92.74,92.74,92.72,92.73,13900.0,50.4656,50.4656,50.4547,50.4602,13900.0
2013-12-04 15:25:00,92.72,92.75,92.72,92.75,21100.0,50.4547,50.4711,50.4547,50.4711,21100.0
2013-12-04 15:30:00,92.75,92.79,92.72,92.79,27100.0,50.4711,50.4928,50.4547,50.4928,27100.0
2013-12-04 15:35:00,92.79,92.8,92.78,92.78,10700.0,50.4928,50.4983,50.4874,50.4874,10700.0
2013-12-04 15:40:00,92.77,92.78,92.75,92.75,24400.0,50.4819,50.4874,50.4711,50.4711,24400.0
2013-12-04 15:45:00,92.76,92.76,92.7,92.71,25900.0,50.4765,50.4765,50.4438,50.4493,25900.0
2013-12-04 15:50:00,92.71,92.72,92.67,92.69,39800.0,50.4493,50.4547,50.4275,50.4384,39800.0
2013-12-04 15:55:00,92.68,92.72,92.65,92.66,237200.0,50.433,50.4547,50.4166,50.4221,237200.0
2013-12-05 09:30:00,92.67,92.74,92.67,92.68,38100.0,50.4275,50.4656,50.4275,50.433,38100.0
2013-12-05 09:35:00,92.68,92.71,92.67,92.67,47600.0,50.433,50.4493,50.4275,50.4275,47600.0
2013-12-05 09:40:00,92.67,92.69,92.61,92.62,98100.0,50.4275,50.4384,50.3949,50.4003,98100.0
2013-12-05 09:45:00,92.62,92.67,92.59,92.63,41500.0,50.4003,50.4275,50.384,50.4058,41500.0
2013-12-05 09:50:00,92.63,92.66,92.61,92.66,22000.0,50.4058,50.4221,50.3949,50.4221,22000.0
2013-12-05 09:55:00,92.66,92.67,92.64,92.66,8300.0,50.4221,50.4275,50.4112,50.4221,8300.0
2013-12-05 10:00:00,92.65,92.69,92.64,92.69,13300.0,50.4166,50.4384,50.4112,50.4384,13300.0
2013-12-05 10:05:00,92.68,92.71,92.68,92.71,113900.0,50.433,50.4493,50.433,50.4493,113900.0
2013-12-05 10:10:00,92.71,92.72,92.69,92.69,84300.0,50.4493,50.4547,50.4384,50.4384,84300.0
2013-12-05 10:15:00,92.69,92.7,92.67,92.7,42100.0,50.4384,50.4438,50.4275,50.4438,42100.0
2013-12-05 10:20:00,92.68,92.69,92.67,92.68,27900.0,50.433,50.4384,50.4275,50.433,27900.0
2013-12-05 10:25:00,92.68,92.71,92.67,92.71,62000.0,50.433,50.4493,50.4275,50.4493,62000.0
2013-12-05 10:30:00,92.72,92.76,92.7,92.73,100500.0,50.4547,50.4765,50.4438,50.4602,100500.0
2013-12-05 10:35:00,92.73,92.75,92.73,92.75,12200.0,50.4602,50.4711,50.4602,50.4711,12200.0
2013-12-05 10:40:00,92.74,92.74,92.72,92.72,31200.0,50.4656,50.4656,50.4547,50.4547,31200.0
2013-12-05 10:45:00,92.71,92.72,92.69,92.71,29100.0,50.4493,50.4547,50.4384,50.4493,29100.0
2013-12-05 10:50:00,92.7,92.73,92.7,92.72,37700.0,50.4438,50.4602,50.4438,50.4547,37700.0
2013-12-05 10:55:00,92.72,92.73,92.72,92.72,20200.0,50.4547,50.4602,50.4547,50.4547,20200.0
2013-12-05 11:00:00,92.73,92.75,92.65,92.72,676200.0,50.4602,50.4711,50.4166,50.4547,676200.0
2013-12-05 11:05:00,92.72,92.73,92.69,92.69,65300.0,50.4547,50.4602,50.4384,50.4384,65300.0
2013-12-05 11:10:00,92.69,92.7,92.68,92.7,28700.0,50.4384,50.4438,50.433,50.4438,28700.0
2013-12-05 11:15:00,92.7,92.71,92.66,92.7,557400.0,50.4438,50.4493,50.4221,50.4438,557400.0
2013-12-05 11:20:00,92.69,92.7,92.68,92.7,528900.0,50.4384,50.4438,50.433,50.4438,528900.0
2013-12-05 11:25:00,92.7,92.7,92.69,92.69,10100.0,50.4438,50.4438,50.4384,50.4384,10100.0
2013-12-05 11:30:00,92.68,92.7,92.68,92.7,20100.0,50.433,50.4438,50.433,50.4438,20100.0
2013-12-05 11:35:00,92.69,92.7,92.69,92.7,28900.0,50.4384,50.4438,50.4384,50.4438,28900.0
2013-12-05 11:40:00,92.7,92.7,92.69,92.7,5900.0,50.4438,50.4438,50.4384,50.4438,5900.0
2013-12-05 11:45:00,92.69,92.71,92.69,92.7,169900.0,50.4384,50.4493,50.4384,50.4438,169900.0
2013-12-05 11:50:00,92.7,92.7,92.69,92.7,20500.0,50.4438,50.4438,50.4384,50.4438,20500.0
2013-12-05 11:55:00,92.7,92.71,92.69,92.71,14200.0,50.4438,50.4493,50.4384,50.4493,14200.0
2013-12-05 12:00:00,92.71,92.75,92.7,92.74,44900.0,50.4493,50.4711,50.4438,50.4656,44900.0
2013-12-05 12:05:00,92.74,92.74,92.73,92.73,10600.0,50.4656,50.4656,50.4602,50.4602,10600.0
2013-12-05 12:10:00,92.73,92.75,92.73,92.75,12400.0,50.4602,50.4711,50.4602,50.4711,12400.0
2013-12-05 12:15:00,92.75,92.75,92.73,92.73,248100.0,50.4711,50.4711,50.4602,50.4602,248100.0
2013-12-05 12:20:00,92.73,92.74,92.73,92.74,28100.0,50.4602,50.4656,50.4602,50.4656,28100.0
2013-12-05 12:25:00,92.75,92.75,92.73,92.73,15700.0,50.4711,50.4711,50.4602,50.4602,15700.0
2013-12-05 12:30:00,92.73,92.74,92.73,92.73,30700.0,50.4602,50.4656,50.4602,50.4602,30700.0
2013-12-05 12:35:00,92.73,92.74,92.73,92.73,2800.0,50.4602,50.4656,50.4602,50.4602,2800.0
2013-12-05 12:40:00,92.73,92.74,92.73,92.73,16600.0,50.4602,50.4656,50.4602,50.4602,16600.0
2013-12-05 12:45:00,92.73,92.74,92.72,92.73,24800.0,50.4602,50.4656,50.4547,50.4602,24800.0
2013-12-05 12:50:00,92.73,92.73,92.71,92.71,11700.0,50.4602,50.4602,50.4493,50.4493,11700.0
2013-12-05 12:55:00,92.72,92.73,92.71,92.71,18200.0,50.4547,50.4602,50.4493,50.4493,18200.0
2013-12-05 13:00:00,92.72,92.72,92.69,92.69,144000.0,50.4547,50.4547,50.4384,50.4384,144000.0
2013-12-05 13:05:00,92.68,92.69,92.67,92.68,33800.0,50.433,50.4384,50.4275,50.433,33800.0
2013-12-05 13:10:00,92.68,92.69,92.68,92.68,126100.0,50.433,50.4384,50.433,50.433,126100.0
2013-12-05 13:15:00,92.69,92.7,92.68,92.69,27000.0,50.4384,50.4438,50.433,50.4384,27000.0
2013-12-05 13:20:00,92.68,92.69,92.66,92.68,30000.0,50.433,50.4384,50.4221,50.433,30000.0
2013-12-05 13:25:00,92.67,92.68,92.66,92.67,50100.0,50.4275,50.433,50.4221,50.4275,50100.0
2013-12-05 13:30:00,92.67,92.67,92.66,92.67,4300.0,50.4275,50.4275,50.4221,50.4275,4300.0
2013-12-05 13:35:00,92.66,92.67,92.66,92.66,5200.0,50.4221,50.4275,50.4221,50.4221,5200.0
2013-12-05 13:40:00,92.66,92.66,92.64,92.65,70400.0,50.4221,50.4221,50.4112,50.4166,70400.0
2013-12-05 13:45:00,92.65,92.66,92.65,92.65,14100.0,50.4166,50.4221,50.4166,50.4166,14100.0
2013-12-05 13:50:00,92.65,92.66,92.64,92.64,9900.0,50.4166,50.4221,50.4112,50.4112,9900.0
2013-12-05 13:55:00,92.64,92.65,92.63,92.64,11900.0,50.4112,50.4166,50.4058,50.4112,11900.0
2013-12-05 14:00:00,92.64,92.67,92.64,92.67,18700.0,50.4112,50.4275,50.4112,50.4275,18700.0
2013-12-05 14:05:00,92.67,92.68,92.66,92.66,11600.0,50.4275,50.433,50.4221,50.4221,11600.0
2013-12-05 14:10:00,92.66,92.67,92.64,92.64,19300.0,50.4221,50.4275,50.4112,50.4112,19300.0
2013-12-05 14:15:00,92.65,92.66,92.64,92.66,12500.0,50.4166,50.4221,50.4112,50.4221,12500.0
2013-12-05 14:20:00,92.66,92.71,92.66,92.67,93500.0,50.4221,50.4493,50.4221,50.4275,93500.0
2013-12-05 14:25:00,92.67,92.69,92.67,92.67,23800.0,50.4275,50.4384,50.4275,50.4275,23800.0
2013-12-05 14:30:00,92.67,92.68,92.66,92.66,18200.0,50.4275,50.433,50.4221,50.4221,18200.0
2013-12-05 14:35:00,92.66,92.67,92.65,92.66,15200.0,50.4221,50.4275,50.4166,50.4221,15200.0
2013-12-05 14:40:00,92.66,92.67,92.65,92.66,74200.0,50.4221,50.4275,50.4166,50.4221,74200.0
2013-12-05 14:45:00,92.67,92.68,92.65,92.65,20400.0,50.4275,50.433,50.4166,50.4166,20400.0
2013-12-05 14:50:00,92.65,92.65,92.64,92.64,10000.0,50.4166,50.4166,50.4112,50.4112,10000.0
2013-12-05 14:55:00,92.64,92.65,92.62,92.62,43800.0,50.4112,50.4166,50.4003,50.4003,43800.0
2013-12-05 15:00:00,92.63,92.63,92.61,92.61,16100.0,50.4058,50.4058,50.3949,50.3949,16100.0
2013-12-05 15:05:00,92.61,92.62,92.61,92.61,12000.0,50.3949,50.4003,50.3949,50.3949,12000.0
2013-12-05 15:10:00,92.61,92.62,92.59,92.62,31500.0,50.3949,50.4003,50.384,50.4003,31500.0
2013-12-05 15:15:00,92.62,92.62,92.59,92.6,109100.0,50.4003,50.4003,50.384,50.3894,109100.0
2013-12-05 15:20:00,92.6,92.61,92.59,92.6,72000.0,50.3894,50.3949,50.384,50.3894,72000.0
2013-12-05 15:25:00,92.61,92.62,92.58,92.58,51300.0,50.3949,50.4003,50.3785,50.3785,51300.0
2013-12-05 15:30:00,92.58,92.61,92.57,92.6,73700.0,50.3785,50.3949,50.3731,50.3894,73700.0
2013-12-05 15:35:00,92.6,92.61,92.58,92.59,32100.0,50.3894,50.3949,50.3785,50.384,32100.0
2013-12-05 15:40:00,92.59,92.59,92.58,92.58,34000.0,50.384,50.384,50.3785,50.3785,34000.0
2013-12-05 15:45:00,92.58,92.58,92.55,92.55,81400.0,50.3785,50.3785,50.3622,50.3622,81400.0
2013-12-05 15:50:00,92.55,92.58,92.54,92.58,130300.0,50.3622,50.3785,50.3568,50.3785,130300.0
2013-12-05 15:55:00,92.57,92.62,92.56,92.6,266600.0,50.3731,50.4003,50.3677,50.3894,266600.0
2013-12-06 09:30:00,92.69,92.98,92.65,92.84,94900.0,50.4384,50.5962,50.4166,50.52,94900.0
2013-12-06 09:35:00,92.83,92.9,92.83,92.83,320500.0,50.5146,50.5527,50.5146,50.5146,320500.0
2013-12-06 09:40:00,92.83,92.84,92.81,92.83,16400.0,50.5146,50.52,50.5037,50.5146,16400.0
2013-12-06 09:45:00,92.82,92.83,92.82,92.83,7200.0,50.5091,50.5146,50.5091,50.5146,7200.0
2013-12-06 09:50:00,92.82,92.83,92.81,92.83,9700.0,50.5091,50.5146,50.5037,50.5146,9700.0
2013-12-06 09:55:00,92.83,92.85,92.82,92.84,24500.0,50.5146,50.5255,50.5091,50.52,24500.0
2013-12-06 10:00:00,92.84,92.85,92.82,92.83,12500.0,50.52,50.5255,50.5091,50.5146,12500.0
2013-12-06 10:05:00,92.83,92.84,92.81,92.84,15900.0,50.5146,50.52,50.5037,50.52,15900.0
2013-12-06 10:10:00,92.84,92.84,92.82,92.83,32600.0,50.52,50.52,50.5091,50.5146,32600.0
2013-12-06 10:15:00,92.84,92.87,92.83,92.87,18500.0,50.52,50.5364,50.5146,50.5364,18500.0
2013-12-06 10:20:00,92.86,92.87,92.84,92.84,7600.0,50.5309,50.5364,50.52,50.52,7600.0
2013-12-06 10:25:00,92.85,92.87,92.85,92.85,27900.0,50.5255,50.5364,50.5255,50.5255,27900.0
2013-12-06 10:30:00,92.86,92.89,92.86,92.88,15500.0,50.5309,50.5472,50.5309,50.5418,15500.0
2013-12-06 10:35:00,92.88,92.89,92.88,92.88,13100.0,50.5418,50.5472,50.5418,50.5418,13100.0
2013-12-06 10:40:00,92.88,92.88,92.84,92.84,7900.0,50.5418,50.5418,50.52,50.52,7900.0
2013-12-06 10:45:00,92.84,92.86,92.84,92.84,10000.0,50.52,50.5309,50.52,50.52,10000.0
2013-12-06 10:50:00,92.84,92.88,92.81,92.83,150300.0,50.52,50.5418,50.5037,50.5146,150300.0
2013-12-06 10:55:00,92.83,92.86,92.83,92.86,3900.0,50.5146,50.5309,50.5146,50.5309,3900.0
2013-12-06 11:00:00,92.86,92.86,92.83,92.83,25500.0,50.5309,50.5309,50.5146,50.5146,25500.0
2013-12-06 11:05:00,92.84,92.84,92.83,92.84,6700.0,50.52,50.52,50.5146,50.52,6700.0
2013-12-06 11:10:00,92.84,92.85,92.83,92.85,5900.0,50.52,50.5255,50.5146,50.5255,5900.0
2013-12-06 11:15:00,92.85,92.86,92.84,92.86,11700.0,50.5255,50.5309,50.52,50.5309,11700.0
2013-12-06 11:20:00,92.86,92.89,92.86,92.89,11700.0,50.5309,50.5472,50.5309,50.5472,11700.0
2013-12-06 11:25:00,92.89,92.89,92.87,92.88,4500.0,50.5472,50.5472,50.5364,50.5418,4500.0
2013-12-06 11:30:00,92.87,92.89,92.87,92.89,3600.0,50.5364,50.5472,50.5364,50.5472,3600.0
2013-12-06 11:35:00,92.89,92.89,92.88,92.89,5100.0,50.5472,50.5472,50.5418,50.5472,5100.0
2013-12-06 11:40:00,92.88,92.89,92.88,92.88,2600.0,50.5418,50.5472,50.5418,50.5418,2600.0
2013-12-06 11:45:00,92.88,92.89,92.88,92.89,1400.0,50.5418,50.5472,50.5418,50.5472,1400.0
2013-12-06 11:50:00,92.89,92.89,92.87,92.88,20100.0,50.5472,50.5472,50.5364,50.5418,20100.0
2013-12-06 11:55:00,92.88,92.88,92.87,92.87,5400.0,50.5418,50.5418,50.5364,50.5364,5400.0
2013-12-06 12:00:00,92.87,92.88,92.87,92.88,1700.0,50.5364,50.5418,50.5364,50.5418,1700.0
2013-12-06 12:05:00,92.88,92.88,92.86,92.87,13000.0,50.5418,50.5418,50.5309,50.5364,13000.0
2013-12-06 12:10:00,92.86,92.89,92.86,92.89,19100.0,50.5309,50.5472,50.5309,50.5472,19100.0
2013-12-06 12:15:00,92.89,92.89,92.88,92.89,3800.0,50.5472,50.5472,50.5418,50.5472,3800.0
2013-12-06 12:20:00,92.89,92.89,92.88,92.89,4900.0,50.5472,50.5472,50.5418,50.5472,4900.0
2013-12-06 12:25:00,92.89,92.9,92.89,92.9,142900.0,50.5472,50.5527,50.5472,50.5527,142900.0
2013-12-06 12:30:00,92.89,92.91,92.89,92.9,20500.0,50.5472,50.5581,50.5472,50.5527,20500.0
2013-12-06 12:35:00,92.91,92.93,92.91,92.93,3700.0,50.5581,50.569,50.5581,50.569,3700.0
2013-12-06 12:40:00,92.93,92.97,92.9,92.91,30400.0,50.569,50.5908,50.5527,50.5581,30400.0
2013-12-06 12:45:00,92.91,92.94,92.91,92.93,18600.0,50.5581,50.5744,50.5581,50.569,18600.0
2013-12-06 12:50:00,92.92,92.93,92.9,92.91,63900.0,50.5636,50.569,50.5527,50.5581,63900.0
2013-12-06 12:55:00,92.9,92.94,92.9,92.93,117400.0,50.5527,50.5744,50.5527,50.569,117400.0
2013-12-06 13:00:00,92.94,92.94,92.92,92.93,14900.0,50.5744,50.5744,50.5636,50.569,14900.0
2013-12-06 13:05:00,92.94,92.94,92.92,92.93,9600.0,50.5744,50.5744,50.5636,50.569,9600.0
2013-12-06 13:10:00,92.92,92.93,92.91,92.92,20000.0,50.5636,50.569,50.5581,50.5636,20000.0
2013-12-06 13:15:00,92.92,92.94,92.92,92.94,4400.0,50.5636,50.5744,50.5636,50.5744,4400.0
2013-12-06 13:20:00,92.93,92.94,92.93,92.94,14100.0,50.569,50.5744,50.569,50.5744,14100.0
2013-12-06 13:25:00,92.93,92.94,92.92,92.93,9700.0,50.569,50.5744,50.5636,50.569,9700.0
2013-12-06 13:30:00,92.93,92.93,92.9,92.91,12500.0,50.569,50.569,50.5527,50.5581,12500.0
2013-12-06 13:35:00,92.9,92.94,92.9,92.93,9200.0,50.5527,50.5744,50.5527,50.569,9200.0
2013-12-06 13:40:00,92.94,92.95,92.93,92.95,7600.0,50.5744,50.5799,50.569,50.5799,7600.0
2013-12-06 13:45:00,92.94,92.95,92.94,92.95,5200.0,50.5744,50.5799,50.5744,50.5799,5200.0
2013-12-06 13:50:00,92.95,92.95,92.94,92.94,5900.0,50.5799,50.5799,50.5744,50.5744,5900.0
2013-12-06 13:55:00,92.94,92.95,92.94,92.95,6500.0,50.5744,50.5799,50.5744,50.5799,6500.0
2013-12-06 14:00:00,92.95,92.96,92.94,92.96,8800.0,50.5799,50.5853,50.5744,50.5853,8800.0
2013-12-06 14:05:00,92.96,92.97,92.96,92.97,10300.0,50.5853,50.5908,50.5853,50.5908,10300.0
2013-12-06 14:10:00,92.96,92.97,92.96,92.96,11200.0,50.5853,50.5908,50.5853,50.5853,11200.0
2013-12-06 14:15:00,92.96,92.96,92.94,92.94,11800.0,50.5853,50.5853,50.5744,50.5744,11800.0
2013-12-06 14:20:00,92.94,92.95,92.94,92.95,10900.0,50.5744,50.5799,50.5744,50.5799,10900.0
2013-12-06 14:25:00,92.94,92.95,92.94,92.94,12500.0,50.5744,50.5799,50.5744,50.5744,12500.0
2013-12-06 14:30:00,92.94,92.95,92.93,92.95,9600.0,50.5744,50.5799,50.569,50.5799,9600.0
2013-12-06 14:35:00,92.94,92.95,92.94,92.95,5600.0,50.5744,50.5799,50.5744,50.5799,5600.0
2013-12-06 14:40:00,92.94,92.95,92.93,92.94,9300.0,50.5744,50.5799,50.569,50.5744,9300.0
2013-12-06 14:45:00,92.94,92.95,92.94,92.94,6100.0,50.5744,50.5799,50.5744,50.5744,6100.0
2013-12-06 14:50:00,92.95,92.95,92.93,92.94,15500.0,50.5799,50.5799,50.569,50.5744,15500.0
2013-12-06 14:55:00,92.94,92.95,92.93,92.93,13200.0,50.5744,50.5799,50.569,50.569,13200.0
2013-12-06 15:00:00,92.93,92.94,92.93,92.94,5400.0,50.569,50.5744,50.569,50.5744,5400.0
2013-12-06 15:05:00,92.94,92.94,92.93,92.93,47000.0,50.5744,50.5744,50.569,50.569,47000.0
2013-12-06 15:10:00,92.93,92.95,92.92,92.95,13500.0,50.569,50.5799,50.5636,50.5799,13500.0
2013-12-06 15:15:00,92.95,92.95,92.93,92.93,19400.0,50.5799,50.5799,50.569,50.569,19400.0
2013-12-06 15:20:00,92.94,92.95,92.92,92.92,16600.0,50.5744,50.5799,50.5636,50.5636,16600.0
2013-12-06 15:25:00,92.93,92.93,92.89,92.9,57700.0,50.569,50.569,50.5472,50.5527,57700.0
2013-12-06 15:30:00,92.9,92.91,92.89,92.9,50200.0,50.5527,50.5581,50.5472,50.5527,50200.0
2013-12-06 15:35:00,92.9,92.92,92.89,92.92,59200.0,50.5527,50.5636,50.5472,50.5636,59200.0
2013-12-06 15:40:00,92.9,92.96,92.9,92.94,53000.0,50.5527,50.5853,50.5527,50.5744,53000.0
2013-12-06 15:45:00,92.93,92.95,92.91,92.91,40800.0,50.569,50.5799,50.5581,50.5581,40800.0
2013-12-06 15:50:00,92.92,92.94,92.9,92.94,82100.0,50.5636,50.5744,50.5527,50.5744,82100.0
2013-12-06 15:55:00,92.94,92.95,92.88,92.89,277600.0,50.5744,50.5799,50.5418,50.5472,277600.0
2013-12-09 09:30:00,93.05,93.05,92.9,93.02,55900.0,50.6343,50.6343,50.5527,50.618,55900.0
2013-12-09 09:35:00,93.02,93.02,93.01,93.02,36000.0,50.618,50.618,50.6125,50.618,36000.0
2013-12-09 09:40:00,93.02,93.02,93.01,93.01,37400.0,50.618,50.618,50.6125,50.6125,37400.0
2013-12-09 09:45:00,93.02,93.04,93.02,93.03,49900.0,50.618,50.6289,50.618,50.6234,49900.0
2013-12-09 09:50:00,93.04,93.07,93.03,93.06,47600.0,50.6289,50.6452,50.6234,50.6397,47600.0
2013-12-09 09:55:00,93.06,93.12,93.06,93.1,192400.0,50.6397,50.6724,50.6397,50.6615,192400.0
2013-12-09 10:00:00,93.1,93.12,93.1,93.11,56700.0,50.6615,50.6724,50.6615,50.667,56700.0
2013-12-09 10:05:00,93.12,93.12,93.1,93.11,45200.0,50.6724,50.6724,50.6615,50.667,45200.0
2013-12-09 10:10:00,93.11,93.12,93.1,93.12,31600.0,50.667,50.6724,50.6615,50.6724,31600.0
2013-12-09 10:15:00,93.11,93.12,93.1,93.1,52000.0,50.667,50.6724,50.6615,50.6615,52000.0
2013-12-09 10:20:00,93.11,93.11,93.09,93.09,46400.0,50.667,50.667,50.6561,50.6561,46400.0
2013-12-09 10:25:00,93.09,93.1,93.09,93.09,37700.0,50.6561,50.6615,50.6561,50.6561,37700.0
2013-12-09 10:30:00,93.09,93.1,93.08,93.09,35700.0,50.6561,50.6615,50.6506,50.6561,35700.0
2013-12-09 10:35:00,93.09,93.13,93.09,93.13,24600.0,50.6561,50.6778,50.6561,50.6778,24600.0
2013-12-09 10:40:00,93.13,93.15,93.12,93.14,33900.0,50.6778,50.6887,50.6724,50.6833,33900.0
2013-12-09 10:45:00,93.15,93.15,93.13,93.13,43200.0,50.6887,50.6887,50.6778,50.6778,43200.0
2013-12-09 10:50:00,93.13,93.16,93.13,93.16,18800.0,50.6778,50.6942,50.6778,50.6942,18800.0
2013-12-09 10:55:00,93.16,93.16,93.15,93.16,18800.0,50.6942,50.6942,50.6887,50.6942,18800.0
2013-12-09 11:00:00,93.16,93.2,93.15,93.2,380500.0,50.6942,50.7159,50.6887,50.7159,380500.0
2013-12-09 11:05:00,93.19,93.24,93.19,93.24,49900.0,50.7105,50.7377,50.7105,50.7377,49900.0
2013-12-09 11:10:00,93.24,93.25,93.23,93.25,55500.0,50.7377,50.7431,50.7323,50.7431,55500.0
2013-12-09 11:15:00,93.24,93.25,93.2,93.22,200200.0,50.7377,50.7431,50.7159,50.7268,200200.0
2013-12-09 11:20:00,93.22,93.22,93.21,93.21,35700.0,50.7268,50.7268,50.7214,50.7214,35700.0
2013-12-09 11:25:00,93.22,93.22,93.19,93.19,49900.0,50.7268,50.7268,50.7105,50.7105,49900.0
2013-12-09 11:30:00,93.19,93.2,93.19,93.2,18500.0,50.7105,50.7159,50.7105,50.7159,18500.0
2013-12-09 11:35:00,93.19,93.21,93.19,93.2,23500.0,50.7105,50.7214,50.7105,50.7159,23500.0
2013-12-09 11:40:00,93.2,93.22,93.2,93.22,26600.0,50.7159,50.7268,50.7159,50.7268,26600.0
2013-12-09 11:45:00,93.22,93.24,93.21,93.24,41600.0,50.7268,50.7377,50.7214,50.7377,41600.0
2013-12-09 11:50:00,93.23,93.24,93.22,93.22,57500.0,50.7323,50.7377,50.7268,50.7268,57500.0
2013-12-09 11:55:00,93.23,93.23,93.22,93.22,28600.0,50.7323,50.7323,50.7268,50.7268,28600.0
2013-12-09 12:00:00,93.22,93.23,93.22,93.23,34900.0,50.7268,50.7323,50.7268,50.7323,34900.0
2013-12-09 12:05:00,93.23,93.23,93.22,93.23,16300.0,50.7323,50.7323,50.7268,50.7323,16300.0
2013-12-09 12:10:00,93.23,93.23,93.22,93.22,23500.0,50.7323,50.7323,50.7268,50.7268,23500.0
2013-12-09 12:15:00,93.23,93.23,93.22,93.22,23900.0,50.7323,50.7323,50.7268,50.7268,23900.0
2013-12-09 12:20:00,93.22,93.23,93.21,93.22,37900.0,50.7268,50.7323,50.7214,50.7268,37900.0
2013-12-09 12:25:00,93.22,93.22,93.21,93.22,8200.0,50.7268,50.7268,50.7214,50.7268,8200.0
2013-12-09 12:30:00,93.22,93.22,93.2,93.21,31400.0,50.7268,50.7268,50.7159,50.7214,31400.0
2013-12-09 12:35:00,93.2,93.22,93.2,93.22,15100.0,50.7159,50.7268,50.7159,50.7268,15100.0
2013-12-09 12:40:00,93.22,93.22,93.21,93.22,9300.0,50.7268,50.7268,50.7214,50.7268,9300.0
2013-12-09 12:45:00,93.21,93.23,93.21,93.23,17500.0,50.7214,50.7323,50.7214,50.7323,17500.0
2013-12-09 12:50:00,93.22,93.23,93.21,93.21,34300.0,50.7268,50.7323,50.7214,50.7214,34300.0
2013-12-09 12:55:00,93.21,93.22,93.21,93.22,2800.0,50.7214,50.7268,50.7214,50.7268,2800.0
2013-12-09 13:00:00,93.22,93.22,93.21,93.22,9100.0,50.7268,50.7268,50.7214,50.7268,9100.0
2013-12-09 13:05:00,93.22,93.22,93.21,93.22,9400.0,50.7268,50.7268,50.7214,50.7268,9400.0
2013-12-09 13:10:00,93.22,93.22,93.21,93.22,11500.0,50.7268,50.7268,50.7214,50.7268,11500.0
2013-12-09 13:15:00,93.22,93.22,93.21,93.22,10300.0,50.7268,50.7268,50.7214,50.7268,10300.0
2013-12-09 13:20:00,93.22,93.23,93.21,93.23,21600.0,50.7268,50.7323,50.7214,50.7323,21600.0
2013-12-09 13:25:00,93.22,93.23,93.21,93.21,38200.0,50.7268,50.7323,50.7214,50.7214,38200.0
2013-12-09 13:30:00,93.22,93.22,93.21,93.21,7800.0,50.7268,50.7268,50.7214,50.7214,7800.0
2013-12-09 13:35:00,93.22,93.23,93.2,93.21,36700.0,50.7268,50.7323,50.7159,50.7214,36700.0
2013-12-09 13:40:00,93.21,93.21,93.2,93.21,13100.0,50.7214,50.7214,50.7159,50.7214,13100.0
2013-12-09 13:45:00,93.21,93.21,93.19,93.19,32100.0,50.7214,50.7214,50.7105,50.7105,32100.0
2013-12-09 13:50:00,93.2,93.2,93.18,93.18,28400.0,50.7159,50.7159,50.705,50.705,28400.0
2013-12-09 13:55:00,93.18,93.19,93.16,93.18,41000.0,50.705,50.7105,50.6942,50.705,41000.0
2013-12-09 14:00:00,93.17,93.2,93.17,93.18,74100.0,50.6996,50.7159,50.6996,50.705,74100.0
2013-12-09 14:05:00,93.19,93.2,93.18,93.19,22500.0,50.7105,50.7159,50.705,50.7105,22500.0
2013-12-09 14:10:00,93.19,93.23,93.18,93.23,83700.0,50.7105,50.7323,50.705,50.7323,83700.0
2013-12-09 14:15:00,93.23,93.23,93.2,93.2,37800.0,50.7323,50.7323,50.7159,50.7159,37800.0
2013-12-09 14:20:00,93.2,93.2,93.18,93.18,18600.0,50.7159,50.7159,50.705,50.705,18600.0
2013-12-09 14:25:00,93.18,93.2,93.18,93.19,16000.0,50.705,50.7159,50.705,50.7105,16000.0
2013-12-09 14:30:00,93.2,93.22,93.19,93.22,22900.0,50.7159,50.7268,50.7105,50.7268,22900.0
2013-12-09 14:35:00,93.22,93.23,93.19,93.19,47900.0,50.7268,50.7323,50.7105,50.7105,47900.0
2013-12-09 14:40:00,93.18,93.18,93.17,93.18,23000.0,50.705,50.705,50.6996,50.705,23000.0
2013-12-09 14:45:00,93.18,93.21,93.17,93.2,15700.0,50.705,50.7214,50.6996,50.7159,15700.0
2013-12-09 14:50:00,93.2,93.21,93.2,93.21,21900.0,50.7159,50.7214,50.7159,50.7214,21900.0
2013-12-09 14:55:00,93.2,93.21,93.17,93.17,34600.0,50.7159,50.7214,50.6996,50.6996,34600.0
2013-12-09 15:00:00,93.17,93.2,93.17,93.19,28400.0,50.6996,50.7159,50.6996,50.7105,28400.0
2013-12-09 15:05:00,93.19,93.2,93.18,93.19,27800.0,50.7105,50.7159,50.705,50.7105,27800.0
2013-12-09 15:10:00,93.19,93.2,93.18,93.2,38000.0,50.7105,50.7159,50.705,50.7159,38000.0
2013-12-09 15:15:00,93.2,93.21,93.18,93.18,40400.0,50.7159,50.7214,50.705,50.705,40400.0
2013-12-09 15:20:00,93.19,93.19,93.18,93.19,11000.0,50.7105,50.7105,50.705,50.7105,11000.0
2013-12-09 15:25:00,93.19,93.19,93.18,93.19,23300.0,50.7105,50.7105,50.705,50.7105,23300.0
2013-12-09 15:30:00,93.18,93.19,93.18,93.19,13500.0,50.705,50.7105,50.705,50.7105,13500.0
2013-12-09 15:35:00,93.19,93.19,93.18,93.19,27100.0,50.7105,50.7105,50.705,50.7105,27100.0
2013-12-09 15:40:00,93.19,93.19,93.17,93.19,49800.0,50.7105,50.7105,50.6996,50.7105,49800.0
2013-12-09 15:45:00,93.18,93.2,93.18,93.19,244400.0,50.705,50.7159,50.705,50.7105,244400.0
2013-12-09 15:50:00,93.2,93.22,93.18,93.21,208200.0,50.7159,50.7268,50.705,50.7214,208200.0
2013-12-09 15:55:00,93.21,93.21,93.15,93.19,196300.0,50.7214,50.7214,50.6887,50.7105,196300.0
2013-12-10 09:30:00,93.2,93.24,93.15,93.22,80600.0,50.7159,50.7377,50.6887,50.7268,80600.0
2013-12-10 09:35:00,93.21,93.22,93.21,93.22,13900.0,50.7214,50.7268,50.7214,50.7268,13900.0
2013-12-10 09:40:00,93.22,93.22,93.19,93.21,20000.0,50.7268,50.7268,50.7105,50.7214,20000.0
2013-12-10 09:45:00,93.2,93.22,93.2,93.22,31600.0,50.7159,50.7268,50.7159,50.7268,31600.0
2013-12-10 09:50:00,93.21,93.22,93.21,93.21,10400.0,50.7214,50.7268,50.7214,50.7214,10400.0
2013-12-10 09:55:00,93.21,93.22,93.18,93.19,22700.0,50.7214,50.7268,50.705,50.7105,22700.0
2013-12-10 10:00:00,93.19,93.21,93.18,93.21,14400.0,50.7105,50.7214,50.705,50.7214,14400.0
2013-12-10 10:05:00,93.2,93.21,93.19,93.2,9100.0,50.7159,50.7214,50.7105,50.7159,9100.0
2013-12-10 10:10:00,93.2,93.21,93.2,93.2,9500.0,50.7159,50.7214,50.7159,50.7159,9500.0
2013-12-10 10:15:00,93.2,93.21,93.19,93.19,17100.0,50.7159,50.7214,50.7105,50.7105,17100.0
2013-12-10 10:20:00,93.19,93.2,93.18,93.2,17200.0,50.7105,50.7159,50.705,50.7159,17200.0
2013-12-10 10:25:00,93.19,93.2,93.19,93.2,9800.0,50.7105,50.7159,50.7105,50.7159,9800.0
2013-12-10 10:30:00,93.2,93.2,93.19,93.2,16800.0,50.7159,50.7159,50.7105,50.7159,16800.0
2013-12-10 10:35:00,93.19,93.2,93.18,93.2,17900.0,50.7105,50.7159,50.705,50.7159,17900.0
2013-12-10 10:40:00,93.19,93.2,93.16,93.18,37300.0,50.7105,50.7159,50.6942,50.705,37300.0
2013-12-10 10:45:00,93.17,93.18,93.17,93.18,2900.0,50.6996,50.705,50.6996,50.705,2900.0
2013-12-10 10:50:00,93.18,93.18,93.17,93.18,4700.0,50.705,50.705,50.6996,50.705,4700.0
2013-12-10 10:55:00,93.17,93.18,93.16,93.17,8800.0,50.6996,50.705,50.6942,50.6996,8800.0
2013-12-10 11:00:00,93.16,93.17,93.15,93.16,8800.0,50.6942,50.6996,50.6887,50.6942,8800.0
2013-12-10 11:05:00,93.15,93.16,93.1,93.12,27300.0,50.6887,50.6942,50.6615,50.6724,27300.0
2013-12-10 11:10:00,93.13,93.13,93.1,93.1,5100.0,50.6778,50.6778,50.6615,50.6615,5100.0
2013-12-10 11:15:00,93.11,93.12,93.1,93.11,6200.0,50.667,50.6724,50.6615,50.667,6200.0
2013-12-10 11:20:00,93.11,93.12,93.11,93.11,4000.0,50.667,50.6724,50.667,50.667,4000.0
2013-12-10 11:25:00,93.11,93.15,93.11,93.15,20800.0,50.667,50.6887,50.667,50.6887,20800.0
2013-12-10 11:30:00,93.15,93.15,93.1,93.1,17700.0,50.6887,50.6887,50.6615,50.6615,17700.0
2013-12-10 11:35:00,93.11,93.13,93.1,93.12,10100.0,50.667,50.6778,50.6615,50.6724,10100.0
2013-12-10 11:40:00,93.12,93.13,93.11,93.12,6000.0,50.6724,50.6778,50.667,50.6724,6000.0
2013-12-10 11:45:00,93.11,93.13,93.11,93.13,5600.0,50.667,50.6778,50.667,50.6778,5600.0
2013-12-10 11:50:00,93.13,93.13,93.12,93.13,3000.0,50.6778,50.6778,50.6724,50.6778,3000.0
2013-12-10 11:55:00,93.12,93.13,93.12,93.12,7100.0,50.6724,50.6778,50.6724,50.6724,7100.0
2013-12-10 12:00:00,93.12,93.13,93.12,93.12,7400.0,50.6724,50.6778,50.6724,50.6724,7400.0
2013-12-10 12:05:00,93.13,93.13,93.12,93.12,3500.0,50.6778,50.6778,50.6724,50.6724,3500.0
2013-12-10 12:10:00,93.12,93.13,93.12,93.13,26500.0,50.6724,50.6778,50.6724,50.6778,26500.0
2013-12-10 12:15:00,93.12,93.13,93.12,93.12,4900.0,50.6724,50.6778,50.6724,50.6724,4900.0
2013-12-10 12:20:00,93.12,93.13,93.12,93.13,3100.0,50.6724,50.6778,50.6724,50.6778,3100.0
2013-12-10 12:25:00,93.13,93.13,93.12,93.13,3200.0,50.6778,50.6778,50.6724,50.6778,3200.0
2013-12-10 12:30:00,93.12,93.13,93.12,93.12,2500.0,50.6724,50.6778,50.6724,50.6724,2500.0
2013-12-10 12:35:00,93.13,93.13,93.12,93.13,2900.0,50.6778,50.6778,50.6724,50.6778,2900.0
2013-12-10 12:40:00,93.12,93.13,93.12,93.12,11400.0,50.6724,50.6778,50.6724,50.6724,11400.0
2013-12-10 12:45:00,93.13,93.14,93.12,93.14,19700.0,50.6778,50.6833,50.6724,50.6833,19700.0
2013-12-10 12:50:00,93.14,93.15,93.14,93.14,5200.0,50.6833,50.6887,50.6833,50.6833,5200.0
2013-12-10 12:55:00,93.14,93.16,93.14,93.16,4800.0,50.6833,50.6942,50.6833,50.6942,4800.0
2013-12-10 13:00:00,93.16,93.16,93.15,93.15,1700.0,50.6942,50.6942,50.6887,50.6887,1700.0
2013-12-10 13:05:00,93.15,93.16,93.14,93.14,4400.0,50.6887,50.6942,50.6833,50.6833,4400.0
2013-12-10 13:10:00,93.14,93.17,93.14,93.17,8600.0,50.6833,50.6996,50.6833,50.6996,8600.0
2013-12-10 13:15:00,93.16,93.17,93.13,93.13,11100.0,50.6942,50.6996,50.6778,50.6778,11100.0
2013-12-10 13:20:00,93.14,93.15,93.13,93.15,34500.0,50.6833,50.6887,50.6778,50.6887,34500.0
2013-12-10 13:25:00,93.14,93.16,93.14,93.14,30500.0,50.6833,50.6942,50.6833,50.6833,30500.0
2013-12-10 13:30:00,93.14,93.15,93.12,93.13,7200.0,50.6833,50.6887,50.6724,50.6778,7200.0
2013-12-10 13:35:00,93.12,93.14,93.12,93.13,6300.0,50.6724,50.6833,50.6724,50.6778,6300.0
2013-12-10 13:40:00,93.14,93.14,93.13,93.14,2300.0,50.6833,50.6833,50.6778,50.6833,2300.0
2013-12-10 13:45:00,93.13,93.14,93.12,93.12,12000.0,50.6778,50.6833,50.6724,50.6724,12000.0
2013-12-10 13:50:00,93.12,93.14,93.12,93.12,7300.0,50.6724,50.6833,50.6724,50.6724,7300.0
2013-12-10 13:55:00,93.12,93.13,93.09,93.09,24500.0,50.6724,50.6778,50.6561,50.6561,24500.0
2013-12-10 14:00:00,93.09,93.1,93.09,93.1,9900.0,50.6561,50.6615,50.6561,50.6615,9900.0
2013-12-10 14:05:00,93.09,93.12,93.09,93.12,13300.0,50.6561,50.6724,50.6561,50.6724,13300.0
2013-12-10 14:10:00,93.11,93.12,93.11,93.12,10500.0,50.667,50.6724,50.667,50.6724,10500.0
2013-12-10 14:15:00,93.11,93.12,93.1,93.11,8400.0,50.667,50.6724,50.6615,50.667,8400.0
2013-12-10 14:20:00,93.11,93.11,93.1,93.1,6100.0,50.667,50.667,50.6615,50.6615,6100.0
2013-12-10 14:25:00,93.11,93.11,93.09,93.09,6300.0,50.667,50.667,50.6561,50.6561,6300.0
2013-12-10 14:30:00,93.09,93.1,93.09,93.09,8100.0,50.6561,50.6615,50.6561,50.6561,8100.0
2013-12-10 14:35:00,93.1,93.12,93.09,93.11,6300.0,50.6615,50.6724,50.6561,50.667,6300.0
2013-12-10 14:40:00,93.12,93.12,93.1,93.1,5100.0,50.6724,50.6724,50.6615,50.6615,5100.0
2013-12-10 14:45:00,93.1,93.1,93.09,93.1,12200.0,50.6615,50.6615,50.6561,50.6615,12200.0
2013-12-10 14:50:00,93.11,93.13,93.11,93.12,8500.0,50.667,50.6778,50.667,50.6724,8500.0
2013-12-10 14:55:00,93.13,93.17,93.13,93.17,9800.0,50.6778,50.6996,50.6778,50.6996,9800.0
2013-12-10 15:00:00,93.16,93.19,93.16,93.16,12400.0,50.6942,50.7105,50.6942,50.6942,12400.0
2013-12-10 15:05:00,93.15,93.16,93.15,93.16,6000.0,50.6887,50.6942,50.6887,50.6942,6000.0
2013-12-10 15:10:00,93.15,93.16,93.13,93.14,134800.0,50.6887,50.6942,50.6778,50.6833,134800.0
2013-12-10 15:15:00,93.14,93.15,93.14,93.15,7100.0,50.6833,50.6887,50.6833,50.6887,7100.0
2013-12-10 15:20:00,93.14,93.18,93.13,93.18,12000.0,50.6833,50.705,50.6778,50.705,12000.0
2013-12-10 15:25:00,93.17,93.18,93.14,93.14,11800.0,50.6996,50.705,50.6833,50.6833,11800.0
2013-12-10 15:30:00,93.14,93.16,93.14,93.16,14600.0,50.6833,50.6942,50.6833,50.6942,14600.0
2013-12-10 15:35:00,93.15,93.16,93.14,93.15,11300.0,50.6887,50.6942,50.6833,50.6887,11300.0
2013-12-10 15:40:00,93.14,93.15,93.13,93.13,11000.0,50.6833,50.6887,50.6778,50.6778,11000.0
2013-12-10 15:45:00,93.13,93.15,93.13,93.15,32000.0,50.6778,50.6887,50.6778,50.6887,32000.0
2013-12-10 15:50:00,93.14,93.15,93.12,93.12,17100.0,50.6833,50.6887,50.6724,50.6724,17100.0
2013-12-10 15:55:00,93.12,93.19,93.12,93.19,120800.0,50.6724,50.7105,50.6724,50.7105,120800.0
2013-12-11 09:30:00,93.18,93.2,93.1,93.16,32500.0,50.705,50.7159,50.6615,50.6942,32500.0
2013-12-11 09:35:00,93.17,93.17,93.1,93.1,25000.0,50.6996,50.6996,50.6615,50.6615,25000.0
2013-12-11 09:40:00,93.1,93.11,93.08,93.1,22900.0,50.6615,50.667,50.6506,50.6615,22900.0
2013-12-11 09:45:00,93.11,93.12,93.07,93.07,41300.0,50.667,50.6724,50.6452,50.6452,41300.0
2013-12-11 09:50:00,93.07,93.12,93.05,93.09,91200.0,50.6452,50.6724,50.6343,50.6561,91200.0
2013-12-11 09:55:00,93.09,93.12,93.09,93.11,14800.0,50.6561,50.6724,50.6561,50.667,14800.0
2013-12-11 10:00:00,93.11,93.12,93.08,93.08,33800.0,50.667,50.6724,50.6506,50.6506,33800.0
2013-12-11 10:05:00,93.08,93.08,93.02,93.04,36300.0,50.6506,50.6506,50.618,50.6289,36300.0
2013-12-11 10:10:00,93.04,93.1,93.04,93.06,76400.0,50.6289,50.6615,50.6289,50.6397,76400.0
2013-12-11 10:15:00,93.06,93.07,93.06,93.07,13800.0,50.6397,50.6452,50.6397,50.6452,13800.0
2013-12-11 10:20:00,93.06,93.07,93.06,93.06,14800.0,50.6397,50.6452,50.6397,50.6397,14800.0
2013-12-11 10:25:00,93.07,93.07,93.01,93.01,61100.0,50.6452,50.6452,50.6125,50.6125,61100.0
2013-12-11 10:30:00,93.01,93.04,93.01,93.03,34100.0,50.6125,50.6289,50.6125,50.6234,34100.0
2013-12-11 10:35:00,93.03,93.05,93.03,93.03,27300.0,50.6234,50.6343,50.6234,50.6234,27300.0
2013-12-11 10:40:00,93.03,93.05,93.03,93.05,17800.0,50.6234,50.6343,50.6234,50.6343,17800.0
2013-12-11 10:45:00,93.04,93.05,93.02,93.04,21800.0,50.6289,50.6343,50.618,50.6289,21800.0
2013-12-11 10:50:00,93.04,93.05,93.02,93.02,23800.0,50.6289,50.6343,50.618,50.618,23800.0
2013-12-11 10:55:00,93.03,93.05,93.02,93.04,13100.0,50.6234,50.6343,50.618,50.6289,13100.0
2013-12-11 11:00:00,93.04,93.05,93.03,93.04,23800.0,50.6289,50.6343,50.6234,50.6289,23800.0
2013-12-11 11:05:00,93.05,93.05,93.03,93.03,17300.0,50.6343,50.6343,50.6234,50.6234,17300.0
2013-12-11 11:10:00,93.03,93.05,93.02,93.05,13500.0,50.6234,50.6343,50.618,50.6343,13500.0
2013-12-11 11:15:00,93.05,93.05,93.03,93.04,41600.0,50.6343,50.6343,50.6234,50.6289,41600.0
2013-12-11 11:20:00,93.03,93.05,93.02,93.02,80500.0,50.6234,50.6343,50.618,50.618,80500.0
2013-12-11 11:25:00,93.02,93.03,93.02,93.02,31300.0,50.618,50.6234,50.618,50.618,31300.0
2013-12-11 11:30:00,93.03,93.04,93.01,93.04,49500.0,50.6234,50.6289,50.6125,50.6289,49500.0
2013-12-11 11:35:00,93.04,93.05,93.03,93.05,22400.0,50.6289,50.6343,50.6234,50.6343,22400.0
2013-12-11 11:40:00,93.05,93.06,93.05,93.06,14400.0,50.6343,50.6397,50.6343,50.6397,14400.0
2013-12-11 11:45:00,93.05,93.06,93.05,93.05,28200.0,50.6343,50.6397,50.6343,50.6343,28200.0
2013-12-11 11:50:00,93.05,93.06,93.04,93.05,11900.0,50.6343,50.6397,50.6289,50.6343,11900.0
2013-12-11 11:55:00,93.04,93.05,93.04,93.04,14300.0,50.6289,50.6343,50.6289,50.6289,14300.0
2013-12-11 12:00:00,93.04,93.05,93.02,93.02,7600.0,50.6289,50.6343,50.618,50.618,7600.0
2013-12-11 12:05:00,93.02,93.03,93.02,93.02,25100.0,50.618,50.6234,50.618,50.618,25100.0
2013-12-11 12:10:00,93.02,93.03,93.02,93.02,13600.0,50.618,50.6234,50.618,50.618,13600.0
2013-12-11 12:15:00,93.02,93.03,93.01,93.03,37100.0,50.618,50.6234,50.6125,50.6234,37100.0
2013-12-11 12:20:00,93.02,93.03,93.01,93.01,9800.0,50.618,50.6234,50.6125,50.6125,9800.0
2013-12-11 12:25:00,93.01,93.02,93.01,93.01,20800.0,50.6125,50.618,50.6125,50.6125,20800.0
2013-12-11 12:30:00,93.02,93.02,93.0,93.01,14300.0,50.618,50.618,50.6071,50.6125,14300.0
2013-12-11 12:35:00,93.02,93.02,93.0,93.0,10700.0,50.618,50.618,50.6071,50.6071,10700.0
2013-12-11 12:40:00,93.01,93.03,93.0,93.02,10700.0,50.6125,50.6234,50.6071,50.618,10700.0
2013-12-11 12:45:00,93.02,93.03,93.01,93.02,7400.0,50.618,50.6234,50.6125,50.618,7400.0
2013-12-11 12:50:00,93.02,93.04,93.02,93.03,5400.0,50.618,50.6289,50.618,50.6234,5400.0
2013-12-11 12:55:00,93.03,93.04,93.02,93.03,21500.0,50.6234,50.6289,50.618,50.6234,21500.0
2013-12-11 13:00:00,93.02,93.03,93.02,93.02,7000.0,50.618,50.6234,50.618,50.618,7000.0
2013-12-11 13:05:00,93.02,93.03,93.02,93.02,5900.0,50.618,50.6234,50.618,50.618,5900.0
2013-12-11 13:10:00,93.03,93.06,93.03,93.05,20200.0,50.6234,50.6397,50.6234,50.6343,20200.0
2013-12-11 13:15:00,93.05,93.06,93.05,93.05,9100.0,50.6343,50.6397,50.6343,50.6343,9100.0
2013-12-11 13:20:00,93.05,93.06,93.04,93.06,35500.0,50.6343,50.6397,50.6289,50.6397,35500.0
2013-12-11 13:25:00,93.06,93.07,93.03,93.03,28500.0,50.6397,50.6452,50.6234,50.6234,28500.0
2013-12-11 13:30:00,93.03,93.06,93.03,93.05,11500.0,50.6234,50.6397,50.6234,50.6343,11500.0
2013-12-11 13:35:00,93.04,93.06,93.04,93.05,8500.0,50.6289,50.6397,50.6289,50.6343,8500.0
2013-12-11 13:40:00,93.05,93.08,93.05,93.07,11300.0,50.6343,50.6506,50.6343,50.6452,11300.0
2013-12-11 13:45:00,93.08,93.08,93.06,93.06,13300.0,50.6506,50.6506,50.6397,50.6397,13300.0
2013-12-11 13:50:00,93.06,93.07,93.05,93.07,5100.0,50.6397,50.6452,50.6343,50.6452,5100.0
2013-12-11 13:55:00,93.06,93.07,93.06,93.06,8300.0,50.6397,50.6452,50.6397,50.6397,8300.0
2013-12-11 14:00:00,93.06,93.07,93.06,93.06,8000.0,50.6397,50.6452,50.6397,50.6397,8000.0
2013-12-11 14:05:00,93.06,93.07,93.03,93.03,8900.0,50.6397,50.6452,50.6234,50.6234,8900.0
2013-12-11 14:10:00,93.03,93.04,93.03,93.04,5700.0,50.6234,50.6289,50.6234,50.6289,5700.0
2013-12-11 14:15:00,93.04,93.05,93.03,93.03,21900.0,50.6289,50.6343,50.6234,50.6234,21900.0
2013-12-11 14:20:00,93.03,93.04,93.01,93.02,14400.0,50.6234,50.6289,50.6125,50.618,14400.0
2013-12-11 14:25:00,93.02,93.03,93.02,93.02,5100.0,50.618,50.6234,50.618,50.618,5100.0
2013-12-11 14:30:00,93.03,93.03,93.02,93.02,9100.0,50.6234,50.6234,50.618,50.618,9100.0
2013-12-11 14:35:00,93.02,93.03,93.02,93.03,7600.0,50.618,50.6234,50.618,50.6234,7600.0
2013-12-11 14:40:00,93.03,93.03,93.02,93.02,8400.0,50.6234,50.6234,50.618,50.618,8400.0
2013-12-11 14:45:00,93.03,93.05,93.02,93.05,13600.0,50.6234,50.6343,50.618,50.6343,13600.0
2013-12-11 14:50:00,93.05,93.05,93.02,93.02,10600.0,50.6343,50.6343,50.618,50.618,10600.0
2013-12-11 14:55:00,93.02,93.04,93.01,93.01,19900.0,50.618,50.6289,50.6125,50.6125,19900.0
2013-12-11 15:00:00,93.01,93.03,93.01,93.01,16800.0,50.6125,50.6234,50.6125,50.6125,16800.0
2013-12-11 15:05:00,93.02,93.03,92.98,92.98,253900.0,50.618,50.6234,50.5962,50.5962,253900.0
2013-12-11 15:10:00,92.98,92.99,92.97,92.97,14400.0,50.5962,50.6017,50.5908,50.5908,14400.0
2013-12-11 15:15:00,92.97,92.98,92.97,92.98,18600.0,50.5908,50.5962,50.5908,50.5962,18600.0
2013-12-11 15:20:00,92.97,92.98,92.94,92.95,145600.0,50.5908,50.5962,50.5744,50.5799,145600.0
2013-12-11 15:25:00,92.95,92.95,92.92,92.93,105600.0,50.5799,50.5799,50.5636,50.569,105600.0
2013-12-11 15:30:00,92.92,92.93,92.9,92.9,211200.0,50.5636,50.569,50.5527,50.5527,211200.0
2013-12-11 15:35:00,92.91,92.91,92.87,92.87,75700.0,50.5581,50.5581,50.5364,50.5364,75700.0
2013-12-11 15:40:00,92.87,92.89,92.87,92.88,62800.0,50.5364,50.5472,50.5364,50.5418,62800.0
2013-12-11 15:45:00,92.87,92.88,92.87,92.87,123400.0,50.5364,50.5418,50.5364,50.5364,123400.0
2013-12-11 15:50:00,92.87,92.89,92.79,92.87,296000.0,50.5364,50.5472,50.4928,50.5364,296000.0
2013-12-11 15:55:00,92.87,92.93,92.85,92.92,145300.0,50.5364,50.569,50.5255,50.5636,145300.0
2013-12-12 09:30:00,92.93,93.01,92.92,92.93,148800.0,50.569,50.6125,50.5636,50.569,148800.0
2013-12-12 09:35:00,92.94,92.95,92.92,92.92,77900.0,50.5744,50.5799,50.5636,50.5636,77900.0
2013-12-12 09:40:00,92.93,92.94,92.92,92.94,40800.0,50.569,50.5744,50.5636,50.5744,40800.0
2013-12-12 09:45:00,92.94,92.94,92.89,92.9,44200.0,50.5744,50.5744,50.5472,50.5527,44200.0
2013-12-12 09:50:00,92.9,92.93,92.89,92.89,30300.0,50.5527,50.569,50.5472,50.5472,30300.0
2013-12-12 09:55:00,92.89,92.91,92.89,92.91,54800.0,50.5472,50.5581,50.5472,50.5581,54800.0
2013-12-12 10:00:00,92.89,92.91,92.89,92.9,47500.0,50.5472,50.5581,50.5472,50.5527,47500.0
2013-12-12 10:05:00,92.9,92.9,92.89,92.89,6900.0,50.5527,50.5527,50.5472,50.5472,6900.0
2013-12-12 10:10:00,92.89,92.9,92.89,92.89,24100.0,50.5472,50.5527,50.5472,50.5472,24100.0
2013-12-12 10:15:00,92.89,92.91,92.89,92.89,69300.0,50.5472,50.5581,50.5472,50.5472,69300.0
2013-12-12 10:20:00,92.9,92.91,92.87,92.87,376700.0,50.5527,50.5581,50.5364,50.5364,376700.0
2013-12-12 10:25:00,92.88,92.89,92.87,92.89,12900.0,50.5418,50.5472,50.5364,50.5472,12900.0
2013-12-12 10:30:00,92.9,92.93,92.89,92.93,47500.0,50.5527,50.569,50.5472,50.569,47500.0
2013-12-12 10:35:00,92.92,92.93,92.91,92.91,9300.0,50.5636,50.569,50.5581,50.5581,9300.0
2013-12-12 10:40:00,92.91,92.92,92.9,92.92,41300.0,50.5581,50.5636,50.5527,50.5636,41300.0
2013-12-12 10:45:00,92.91,92.91,92.9,92.9,10400.0,50.5581,50.5581,50.5527,50.5527,10400.0
2013-12-12 10:50:00,92.9,92.91,92.89,92.9,37900.0,50.5527,50.5581,50.5472,50.5527,37900.0
2013-12-12 10:55:00,92.91,92.92,92.89,92.89,359100.0,50.5581,50.5636,50.5472,50.5472,359100.0
2013-12-12 11:00:00,92.9,92.9,92.89,92.9,114000.0,50.5527,50.5527,50.5472,50.5527,114000.0
2013-12-12 11:05:00,92.89,92.91,92.89,92.9,44100.0,50.5472,50.5581,50.5472,50.5527,44100.0
2013-12-12 11:10:00,92.9,92.91,92.89,92.89,40900.0,50.5527,50.5581,50.5472,50.5472,40900.0
2013-12-12 11:15:00,92.89,92.91,92.89,92.9,24900.0,50.5472,50.5581,50.5472,50.5527,24900.0
2013-12-12 11:20:00,92.91,92.91,92.9,92.9,15900.0,50.5581,50.5581,50.5527,50.5527,15900.0
2013-12-12 11:25:00,92.9,92.91,92.89,92.89,21300.0,50.5527,50.5581,50.5472,50.5472,21300.0
2013-12-12 11:30:00,92.89,92.9,92.89,92.9,13500.0,50.5472,50.5527,50.5472,50.5527,13500.0
2013-12-12 11:35:00,92.9,92.9,92.89,92.9,23200.0,50.5527,50.5527,50.5472,50.5527,23200.0
2013-12-12 11:40:00,92.9,92.91,92.89,92.89,143400.0,50.5527,50.5581,50.5472,50.5472,143400.0
2013-12-12 11:45:00,92.89,92.9,92.86,92.87,412700.0,50.5472,50.5527,50.5309,50.5364,412700.0
2013-12-12 11:50:00,92.88,92.89,92.87,92.89,11800.0,50.5418,50.5472,50.5364,50.5472,11800.0
2013-12-12 11:55:00,92.89,92.9,92.86,92.86,35800.0,50.5472,50.5527,50.5309,50.5309,35800.0
2013-12-12 12:00:00,92.86,92.86,92.83,92.83,21200.0,50.5309,50.5309,50.5146,50.5146,21200.0
2013-12-12 12:05:00,92.83,92.84,92.83,92.83,20200.0,50.5146,50.52,50.5146,50.5146,20200.0
2013-12-12 12:10:00,92.84,92.84,92.83,92.84,21000.0,50.52,50.52,50.5146,50.52,21000.0
2013-12-12 12:15:00,92.83,92.84,92.8,92.8,50000.0,50.5146,50.52,50.4983,50.4983,50000.0
2013-12-12 12:20:00,92.81,92.81,92.77,92.77,24800.0,50.5037,50.5037,50.4819,50.4819,24800.0
2013-12-12 12:25:00,92.77,92.79,92.76,92.79,31300.0,50.4819,50.4928,50.4765,50.4928,31300.0
2013-12-12 12:30:00,92.79,92.79,92.77,92.77,19400.0,50.4928,50.4928,50.4819,50.4819,19400.0
2013-12-12 12:35:00,92.77,92.8,92.77,92.79,24600.0,50.4819,50.4983,50.4819,50.4928,24600.0
2013-12-12 12:40:00,92.79,92.8,92.78,92.78,22600.0,50.4928,50.4983,50.4874,50.4874,22600.0
2013-12-12 12:45:00,92.79,92.81,92.78,92.8,33500.0,50.4928,50.5037,50.4874,50.4983,33500.0
2013-12-12 12:50:00,92.8,92.83,92.8,92.83,22600.0,50.4983,50.5146,50.4983,50.5146,22600.0
2013-12-12 12:55:00,92.82,92.83,92.8,92.81,24900.0,50.5091,50.5146,50.4983,50.5037,24900.0
2013-12-12 13:00:00,92.82,92.84,92.81,92.82,21500.0,50.5091,50.52,50.5037,50.5091,21500.0
2013-12-12 13:05:00,92.83,92.84,92.82,92.84,9200.0,50.5146,50.52,50.5091,50.52,9200.0
2013-12-12 13:10:00,92.84,92.85,92.83,92.84,8900.0,50.52,50.5255,50.5146,50.52,8900.0
2013-12-12 13:15:00,92.85,92.87,92.84,92.87,25400.0,50.5255,50.5364,50.52,50.5364,25400.0
2013-12-12 13:20:00,92.87,92.88,92.85,92.86,77300.0,50.5364,50.5418,50.5255,50.5309,77300.0
2013-12-12 13:25:00,92.86,92.86,92.84,92.85,43200.0,50.5309,50.5309,50.52,50.5255,43200.0
2013-12-12 13:30:00,92.86,92.86,92.82,92.83,21800.0,50.5309,50.5309,50.5091,50.5146,21800.0
2013-12-12 13:35:00,92.83,92.85,92.82,92.84,17900.0,50.5146,50.5255,50.5091,50.52,17900.0
2013-12-12 13:40:00,92.84,92.88,92.84,92.87,64300.0,50.52,50.5418,50.52,50.5364,64300.0
2013-12-12 13:45:00,92.87,92.88,92.86,92.88,11500.0,50.5364,50.5418,50.5309,50.5418,11500.0
2013-12-12 13:50:00,92.88,92.88,92.87,92.87,3300.0,50.5418,50.5418,50.5364,50.5364,3300.0
2013-12-12 13:55:00,92.87,92.88,92.87,92.88,8900.0,50.5364,50.5418,50.5364,50.5418,8900.0
2013-12-12 14:00:00,92.87,92.88,92.87,92.88,4800.0,50.5364,50.5418,50.5364,50.5418,4800.0
2013-12-12 14:05:00,92.87,92.88,92.87,92.88,22600.0,50.5364,50.5418,50.5364,50.5418,22600.0
2013-12-12 14:10:00,92.88,92.88,92.87,92.88,16600.0,50.5418,50.5418,50.5364,50.5418,16600.0
2013-12-12 14:15:00,92.87,92.88,92.86,92.86,13700.0,50.5364,50.5418,50.5309,50.5309,13700.0
2013-12-12 14:20:00,92.86,92.88,92.86,92.87,11400.0,50.5309,50.5418,50.5309,50.5364,11400.0
2013-12-12 14:25:00,92.88,92.89,92.87,92.87,33700.0,50.5418,50.5472,50.5364,50.5364,33700.0
2013-12-12 14:30:00,92.87,92.89,92.87,92.89,23500.0,50.5364,50.5472,50.5364,50.5472,23500.0
2013-12-12 14:35:00,92.89,92.89,92.86,92.87,10100.0,50.5472,50.5472,50.5309,50.5364,10100.0
2013-12-12 14:40:00,92.87,92.87,92.86,92.87,4900.0,50.5364,50.5364,50.5309,50.5364,4900.0
2013-12-12 14:45:00,92.86,92.87,92.85,92.87,16900.0,50.5309,50.5364,50.5255,50.5364,16900.0
2013-12-12 14:50:00,92.86,92.87,92.85,92.86,90200.0,50.5309,50.5364,50.5255,50.5309,90200.0
2013-12-12 14:55:00,92.86,92.87,92.84,92.84,144700.0,50.5309,50.5364,50.52,50.52,144700.0
2013-12-12 15:00:00,92.84,92.86,92.83,92.84,43800.0,50.52,50.5309,50.5146,50.52,43800.0
2013-12-12 15:05:00,92.83,92.84,92.83,92.83,13100.0,50.5146,50.52,50.5146,50.5146,13100.0
2013-12-12 15:10:00,92.83,92.83,92.82,92.82,8500.0,50.5146,50.5146,50.5091,50.5091,8500.0
2013-12-12 15:15:00,92.82,92.84,92.82,92.83,20400.0,50.5091,50.52,50.5091,50.5146,20400.0
2013-12-12 15:20:00,92.84,92.87,92.82,92.86,22100.0,50.52,50.5364,50.5091,50.5309,22100.0
2013-12-12 15:25:00,92.86,92.87,92.84,92.85,20900.0,50.5309,50.5364,50.52,50.5255,20900.0
2013-12-12 15:30:00,92.85,92.86,92.84,92.86,38000.0,50.5255,50.5309,50.52,50.5309,38000.0
2013-12-12 15:35:00,92.86,92.87,92.85,92.85,52200.0,50.5309,50.5364,50.5255,50.5255,52200.0
2013-12-12 15:40:00,92.85,92.86,92.83,92.83,103000.0,50.5255,50.5309,50.5146,50.5146,103000.0
2013-12-12 15:45:00,92.84,92.84,92.81,92.81,87400.0,50.52,50.52,50.5037,50.5037,87400.0
2013-12-12 15:50:00,92.81,92.81,92.78,92.78,130200.0,50.5037,50.5037,50.4874,50.4874,130200.0
2013-12-12 15:55:00,92.78,92.79,92.75,92.75,279500.0,50.4874,50.4928,50.4711,50.4711,279500.0
2013-12-13 09:30:00,92.87,92.95,92.83,92.95,56400.0,50.5364,50.5799,50.5146,50.5799,56400.0
2013-12-13 09:35:00,92.94,92.95,92.92,92.94,16800.0,50.5744,50.5799,50.5636,50.5744,16800.0
2013-12-13 09:40:00,92.93,92.94,92.91,92.91,28400.0,50.569,50.5744,50.5581,50.5581,28400.0
2013-12-13 09:45:00,92.91,92.91,92.86,92.87,64300.0,50.5581,50.5581,50.5309,50.5364,64300.0
2013-12-13 09:50:00,92.86,92.86,92.8,92.8,168100.0,50.5309,50.5309,50.4983,50.4983,168100.0
2013-12-13 09:55:00,92.8,92.81,92.79,92.8,16500.0,50.4983,50.5037,50.4928,50.4983,16500.0
2013-12-13 10:00:00,92.8,92.83,92.79,92.8,40000.0,50.4983,50.5146,50.4928,50.4983,40000.0
2013-12-13 10:05:00,92.81,92.84,92.8,92.82,162300.0,50.5037,50.52,50.4983,50.5091,162300.0
2013-12-13 10:10:00,92.82,92.83,92.81,92.82,14800.0,50.5091,50.5146,50.5037,50.5091,14800.0
2013-12-13 10:15:00,92.81,92.84,92.8,92.81,70100.0,50.5037,50.52,50.4983,50.5037,70100.0
2013-12-13 10:20:00,92.8,92.85,92.8,92.83,97400.0,50.4983,50.5255,50.4983,50.5146,97400.0
2013-12-13 10:25:00,92.82,92.85,92.82,92.84,14600.0,50.5091,50.5255,50.5091,50.52,14600.0
2013-12-13 10:30:00,92.84,92.87,92.84,92.87,17000.0,50.52,50.5364,50.52,50.5364,17000.0
2013-12-13 10:35:00,92.87,92.87,92.86,92.87,7100.0,50.5364,50.5364,50.5309,50.5364,7100.0
2013-12-13 10:40:00,92.87,92.87,92.84,92.86,43200.0,50.5364,50.5364,50.52,50.5309,43200.0
2013-12-13 10:45:00,92.87,92.88,92.84,92.85,36900.0,50.5364,50.5418,50.52,50.5255,36900.0
2013-12-13 10:50:00,92.85,92.87,92.83,92.87,33200.0,50.5255,50.5364,50.5146,50.5364,33200.0
2013-12-13 10:55:00,92.87,92.87,92.86,92.86,34400.0,50.5364,50.5364,50.5309,50.5309,34400.0
2013-12-13 11:00:00,92.85,92.87,92.84,92.84,53000.0,50.5255,50.5364,50.52,50.52,53000.0
2013-12-13 11:05:00,92.84,92.86,92.84,92.85,33300.0,50.52,50.5309,50.52,50.5255,33300.0
2013-12-13 11:10:00,92.85,92.86,92.84,92.85,95800.0,50.5255,50.5309,50.52,50.5255,95800.0
2013-12-13 11:15:00,92.86,92.88,92.85,92.88,14200.0,50.5309,50.5418,50.5255,50.5418,14200.0
2013-12-13 11:20:00,92.87,92.88,92.87,92.87,18200.0,50.5364,50.5418,50.5364,50.5364,18200.0
2013-12-13 11:25:00,92.88,92.89,92.87,92.89,30400.0,50.5418,50.5472,50.5364,50.5472,30400.0
2013-12-13 11:30:00,92.89,92.9,92.87,92.87,62000.0,50.5472,50.5527,50.5364,50.5364,62000.0
2013-12-13 11:35:00,92.87,92.88,92.87,92.88,10800.0,50.5364,50.5418,50.5364,50.5418,10800.0
2013-12-13 11:40:00,92.87,92.89,92.87,92.87,31100.0,50.5364,50.5472,50.5364,50.5364,31100.0
2013-12-13 11:45:00,92.88,92.89,92.88,92.89,35200.0,50.5418,50.5472,50.5418,50.5472,35200.0
2013-12-13 11:50:00,92.89,92.89,92.88,92.89,10400.0,50.5472,50.5472,50.5418,50.5472,10400.0
2013-12-13 11:55:00,92.89,92.89,92.88,92.89,52300.0,50.5472,50.5472,50.5418,50.5472,52300.0
2013-12-13 12:00:00,92.9,92.9,92.89,92.9,13400.0,50.5527,50.5527,50.5472,50.5527,13400.0
2013-12-13 12:05:00,92.89,92.9,92.89,92.9,21300.0,50.5472,50.5527,50.5472,50.5527,21300.0
2013-12-13 12:10:00,92.9,92.92,92.89,92.91,141200.0,50.5527,50.5636,50.5472,50.5581,141200.0
2013-12-13 12:15:00,92.92,92.92,92.91,92.92,40000.0,50.5636,50.5636,50.5581,50.5636,40000.0
2013-12-13 12:20:00,92.92,92.92,92.91,92.92,32200.0,50.5636,50.5636,50.5581,50.5636,32200.0
2013-12-13 12:25:00,92.91,92.93,92.91,92.91,15200.0,50.5581,50.569,50.5581,50.5581,15200.0
2013-12-13 12:30:00,92.92,92.95,92.92,92.94,45800.0,50.5636,50.5799,50.5636,50.5744,45800.0
2013-12-13 12:35:00,92.93,92.95,92.93,92.94,28700.0,50.569,50.5799,50.569,50.5744,28700.0
2013-12-13 12:40:00,92.94,92.97,92.92,92.96,28500.0,50.5744,50.5908,50.5636,50.5853,28500.0
2013-12-13 12:45:00,92.96,92.97,92.96,92.96,79900.0,50.5853,50.5908,50.5853,50.5853,79900.0
2013-12-13 12:50:00,92.96,92.96,92.92,92.93,16200.0,50.5853,50.5853,50.5636,50.569,16200.0
2013-12-13 12:55:00,92.93,92.93,92.91,92.92,6200.0,50.569,50.569,50.5581,50.5636,6200.0
2013-12-13 13:00:00,92.91,92.92,92.9,92.9,64200.0,50.5581,50.5636,50.5527,50.5527,64200.0
2013-12-13 13:05:00,92.91,92.92,92.88,92.88,65800.0,50.5581,50.5636,50.5418,50.5418,65800.0
2013-12-13 13:10:00,92.89,92.9,92.88,92.89,47400.0,50.5472,50.5527,50.5418,50.5472,47400.0
2013-12-13 13:15:00,92.89,92.89,92.88,92.89,18900.0,50.5472,50.5472,50.5418,50.5472,18900.0
2013-12-13 13:20:00,92.89,92.9,92.88,92.9,17800.0,50.5472,50.5527,50.5418,50.5527,17800.0
2013-12-13 13:25:00,92.89,92.9,92.88,92.9,12400.0,50.5472,50.5527,50.5418,50.5527,12400.0
2013-12-13 13:30:00,92.9,92.91,92.89,92.9,29100.0,50.5527,50.5581,50.5472,50.5527,29100.0
2013-12-13 13:35:00,92.91,92.92,92.91,92.92,13300.0,50.5581,50.5636,50.5581,50.5636,13300.0
2013-12-13 13:40:00,92.92,92.94,92.91,92.92,184900.0,50.5636,50.5744,50.5581,50.5636,184900.0
2013-12-13 13:45:00,92.92,92.92,92.89,92.92,94500.0,50.5636,50.5636,50.5472,50.5636,94500.0
2013-12-13 13:50:00,92.92,92.92,92.9,92.91,11000.0,50.5636,50.5636,50.5527,50.5581,11000.0
2013-12-13 13:55:00,92.91,92.91,92.88,92.89,32200.0,50.5581,50.5581,50.5418,50.5472,32200.0
2013-12-13 14:00:00,92.89,92.9,92.88,92.88,38900.0,50.5472,50.5527,50.5418,50.5418,38900.0
2013-12-13 14:05:00,92.88,92.89,92.87,92.88,25700.0,50.5418,50.5472,50.5364,50.5418,25700.0
2013-12-13 14:10:00,92.87,92.88,92.85,92.86,38200.0,50.5364,50.5418,50.5255,50.5309,38200.0
2013-12-13 14:15:00,92.86,92.86,92.85,92.86,5200.0,50.5309,50.5309,50.5255,50.5309,5200.0
2013-12-13 14:20:00,92.85,92.86,92.85,92.85,13700.0,50.5255,50.5309,50.5255,50.5255,13700.0
2013-12-13 14:25:00,92.86,92.86,92.84,92.86,22800.0,50.5309,50.5309,50.52,50.5309,22800.0
2013-12-13 14:30:00,92.85,92.86,92.84,92.84,81200.0,50.5255,50.5309,50.52,50.52,81200.0
2013-12-13 14:35:00,92.84,92.85,92.82,92.83,31200.0,50.52,50.5255,50.5091,50.5146,31200.0
2013-12-13 14:40:00,92.83,92.84,92.83,92.84,35600.0,50.5146,50.52,50.5146,50.52,35600.0
2013-12-13 14:45:00,92.84,92.85,92.83,92.84,12600.0,50.52,50.5255,50.5146,50.52,12600.0
2013-12-13 14:50:00,92.84,92.86,92.84,92.85,39500.0,50.52,50.5309,50.52,50.5255,39500.0
2013-12-13 14:55:00,92.85,92.86,92.84,92.85,43900.0,50.5255,50.5309,50.52,50.5255,43900.0
2013-12-13 15:00:00,92.86,92.87,92.85,92.85,38800.0,50.5309,50.5364,50.5255,50.5255,38800.0
2013-12-13 15:05:00,92.86,92.86,92.85,92.85,14100.0,50.5309,50.5309,50.5255,50.5255,14100.0
2013-12-13 15:10:00,92.85,92.87,92.85,92.86,12000.0,50.5255,50.5364,50.5255,50.5309,12000.0
2013-12-13 15:15:00,92.86,92.88,92.86,92.87,38400.0,50.5309,50.5418,50.5309,50.5364,38400.0
2013-12-13 15:20:00,92.88,92.88,92.87,92.88,55500.0,50.5418,50.5418,50.5364,50.5418,55500.0
2013-12-13 15:25:00,92.88,92.9,92.88,92.9,25200.0,50.5418,50.5527,50.5418,50.5527,25200.0
2013-12-13 15:30:00,92.9,92.91,92.87,92.88,14200.0,50.5527,50.5581,50.5364,50.5418,14200.0
2013-12-13 15:35:00,92.88,92.88,92.85,92.86,21000.0,50.5418,50.5418,50.5255,50.5309,21000.0
2013-12-13 15:40:00,92.85,92.87,92.85,92.87,25200.0,50.5255,50.5364,50.5255,50.5364,25200.0
2013-12-13 15:45:00,92.87,92.87,92.85,92.85,33900.0,50.5364,50.5364,50.5255,50.5255,33900.0
2013-12-13 15:50:00,92.85,92.88,92.85,92.86,60900.0,50.5255,50.5418,50.5255,50.5309,60900.0
2013-12-13 15:55:00,92.86,92.89,92.86,92.88,161600.0,50.5309,50.5472,50.5309,50.5418,161600.0
2013-12-16 09:30:00,92.87,92.97,92.87,92.97,101500.0,50.5364,50.5908,50.5364,50.5908,101500.0
2013-12-16 09:35:00,92.98,93.02,92.98,93.0,61900.0,50.5962,50.618,50.5962,50.6071,61900.0
2013-12-16 09:40:00,93.01,93.04,93.0,93.01,18000.0,50.6125,50.6289,50.6071,50.6125,18000.0
2013-12-16 09:45:00,93.02,93.04,93.01,93.03,18800.0,50.618,50.6289,50.6125,50.6234,18800.0
2013-12-16 09:50:00,93.03,93.04,93.0,93.02,60300.0,50.6234,50.6289,50.6071,50.618,60300.0
2013-12-16 09:55:00,93.03,93.03,93.02,93.02,10100.0,50.6234,50.6234,50.618,50.618,10100.0
2013-12-16 10:00:00,93.03,93.03,93.0,93.0,24900.0,50.6234,50.6234,50.6071,50.6071,24900.0
2013-12-16 10:05:00,92.99,93.0,92.97,92.97,21300.0,50.6017,50.6071,50.5908,50.5908,21300.0
2013-12-16 10:10:00,92.98,92.99,92.95,92.96,33300.0,50.5962,50.6017,50.5799,50.5853,33300.0
2013-12-16 10:15:00,92.96,92.97,92.95,92.97,29500.0,50.5853,50.5908,50.5799,50.5908,29500.0
2013-12-16 10:20:00,92.96,92.97,92.96,92.96,16400.0,50.5853,50.5908,50.5853,50.5853,16400.0
2013-12-16 10:25:00,92.96,92.99,92.95,92.99,31200.0,50.5853,50.6017,50.5799,50.6017,31200.0
2013-12-16 10:30:00,92.99,92.99,92.95,92.97,39500.0,50.6017,50.6017,50.5799,50.5908,39500.0
2013-12-16 10:35:00,92.98,92.98,92.96,92.97,28200.0,50.5962,50.5962,50.5853,50.5908,28200.0
2013-12-16 10:40:00,92.97,92.98,92.96,92.97,31400.0,50.5908,50.5962,50.5853,50.5908,31400.0
2013-12-16 10:45:00,92.97,92.97,92.96,92.97,43300.0,50.5908,50.5908,50.5853,50.5908,43300.0
2013-12-16 10:50:00,92.97,92.97,92.96,92.96,12800.0,50.5908,50.5908,50.5853,50.5853,12800.0
2013-12-16 10:55:00,92.97,92.99,92.96,92.97,23100.0,50.5908,50.6017,50.5853,50.5908,23100.0
2013-12-16 11:00:00,92.98,92.98,92.95,92.95,20000.0,50.5962,50.5962,50.5799,50.5799,20000.0
2013-12-16 11:05:00,92.96,92.96,92.95,92.95,9300.0,50.5853,50.5853,50.5799,50.5799,9300.0
2013-12-16 11:10:00,92.95,92.98,92.94,92.97,23100.0,50.5799,50.5962,50.5744,50.5908,23100.0
2013-12-16 11:15:00,92.98,92.98,92.96,92.98,19300.0,50.5962,50.5962,50.5853,50.5962,19300.0
2013-12-16 11:20:00,92.97,92.98,92.96,92.98,23900.0,50.5908,50.5962,50.5853,50.5962,23900.0
2013-12-16 11:25:00,92.98,92.98,92.97,92.98,12800.0,50.5962,50.5962,50.5908,50.5962,12800.0
2013-12-16 11:30:00,92.98,92.99,92.97,92.98,15200.0,50.5962,50.6017,50.5908,50.5962,15200.0
2013-12-16 11:35:00,92.99,93.0,92.98,92.98,21200.0,50.6017,50.6071,50.5962,50.5962,21200.0
2013-12-16 11:40:00,92.98,93.0,92.97,93.0,39400.0,50.5962,50.6071,50.5908,50.6071,39400.0
2013-12-16 11:45:00,93.0,93.01,92.98,93.0,21900.0,50.6071,50.6125,50.5962,50.6071,21900.0
2013-12-16 11:50:00,92.99,93.0,92.98,92.98,21800.0,50.6017,50.6071,50.5962,50.5962,21800.0
2013-12-16 11:55:00,92.98,92.99,92.97,92.98,14600.0,50.5962,50.6017,50.5908,50.5962,14600.0
2013-12-16 12:00:00,92.99,92.99,92.97,92.98,14100.0,50.6017,50.6017,50.5908,50.5962,14100.0
2013-12-16 12:05:00,92.97,92.98,92.96,92.97,21500.0,50.5908,50.5962,50.5853,50.5908,21500.0
2013-12-16 12:10:00,92.97,92.98,92.97,92.98,7400.0,50.5908,50.5962,50.5908,50.5962,7400.0
2013-12-16 12:15:00,92.97,92.98,92.97,92.97,5200.0,50.5908,50.5962,50.5908,50.5908,5200.0
2013-12-16 12:20:00,92.97,92.98,92.96,92.96,19000.0,50.5908,50.5962,50.5853,50.5853,19000.0
2013-12-16 12:25:00,92.97,92.97,92.95,92.95,8300.0,50.5908,50.5908,50.5799,50.5799,8300.0
2013-12-16 12:30:00,92.96,92.97,92.95,92.95,42300.0,50.5853,50.5908,50.5799,50.5799,42300.0
2013-12-16 12:35:00,92.96,92.96,92.95,92.95,32900.0,50.5853,50.5853,50.5799,50.5799,32900.0
2013-12-16 12:40:00,92.96,92.96,92.95,92.95,29700.0,50.5853,50.5853,50.5799,50.5799,29700.0
2013-12-16 12:45:00,92.95,92.96,92.95,92.95,11100.0,50.5799,50.5853,50.5799,50.5799,11100.0
2013-12-16 12:50:00,92.94,92.95,92.94,92.95,22500.0,50.5744,50.5799,50.5744,50.5799,22500.0
2013-12-16 12:55:00,92.94,92.95,92.93,92.93,46500.0,50.5744,50.5799,50.569,50.569,46500.0
2013-12-16 13:00:00,92.93,92.93,92.91,92.92,32200.0,50.569,50.569,50.5581,50.5636,32200.0
2013-12-16 13:05:00,92.92,92.95,92.92,92.95,154100.0,50.5636,50.5799,50.5636,50.5799,154100.0
2013-12-16 13:10:00,92.94,92.96,92.94,92.94,43400.0,50.5744,50.5853,50.5744,50.5744,43400.0
2013-12-16 13:15:00,92.95,92.95,92.94,92.94,8500.0,50.5799,50.5799,50.5744,50.5744,8500.0
2013-12-16 13:20:00,92.94,92.95,92.94,92.95,11200.0,50.5744,50.5799,50.5744,50.5799,11200.0
2013-12-16 13:25:00,92.95,92.96,92.94,92.95,72900.0,50.5799,50.5853,50.5744,50.5799,72900.0
2013-12-16 13:30:00,92.94,92.95,92.93,92.94,11100.0,50.5744,50.5799,50.569,50.5744,11100.0
2013-12-16 13:35:00,92.94,92.95,92.92,92.93,93500.0,50.5744,50.5799,50.5636,50.569,93500.0
2013-12-16 13:40:00,92.93,92.94,92.91,92.94,32200.0,50.569,50.5744,50.5581,50.5744,32200.0
2013-12-16 13:45:00,92.94,92.95,92.93,92.93,80100.0,50.5744,50.5799,50.569,50.569,80100.0
2013-12-16 13:50:00,92.93,92.96,92.93,92.94,20600.0,50.569,50.5853,50.569,50.5744,20600.0
2013-12-16 13:55:00,92.94,92.96,92.93,92.94,126100.0,50.5744,50.5853,50.569,50.5744,126100.0
2013-12-16 14:00:00,92.94,92.96,92.94,92.95,16600.0,50.5744,50.5853,50.5744,50.5799,16600.0
2013-12-16 14:05:00,92.95,92.96,92.94,92.94,15200.0,50.5799,50.5853,50.5744,50.5744,15200.0
2013-12-16 14:10:00,92.94,92.97,92.94,92.96,54000.0,50.5744,50.5908,50.5744,50.5853,54000.0
2013-12-16 14:15:00,92.96,92.97,92.95,92.96,14100.0,50.5853,50.5908,50.5799,50.5853,14100.0
2013-12-16 14:20:00,92.95,92.96,92.94,92.94,10100.0,50.5799,50.5853,50.5744,50.5744,10100.0
2013-12-16 14:25:00,92.94,92.94,92.93,92.94,13200.0,50.5744,50.5744,50.569,50.5744,13200.0
2013-12-16 14:30:00,92.93,92.95,92.93,92.94,25000.0,50.569,50.5799,50.569,50.5744,25000.0
2013-12-16 14:35:00,92.94,92.95,92.93,92.94,13100.0,50.5744,50.5799,50.569,50.5744,13100.0
2013-12-16 14:40:00,92.94,92.95,92.94,92.94,14700.0,50.5744,50.5799,50.5744,50.5744,14700.0
2013-12-16 14:45:00,92.94,92.96,92.94,92.94,83200.0,50.5744,50.5853,50.5744,50.5744,83200.0
2013-12-16 14:50:00,92.95,92.96,92.94,92.95,28900.0,50.5799,50.5853,50.5744,50.5799,28900.0
2013-12-16 14:55:00,92.95,92.96,92.93,92.96,66800.0,50.5799,50.5853,50.569,50.5853,66800.0
2013-12-16 15:00:00,92.96,92.96,92.93,92.94,31000.0,50.5853,50.5853,50.569,50.5744,31000.0
2013-12-16 15:05:00,92.94,92.96,92.93,92.95,27800.0,50.5744,50.5853,50.569,50.5799,27800.0
2013-12-16 15:10:00,92.96,92.96,92.94,92.94,47700.0,50.5853,50.5853,50.5744,50.5744,47700.0
2013-12-16 15:15:00,92.94,92.95,92.92,92.93,67900.0,50.5744,50.5799,50.5636,50.569,67900.0
2013-12-16 15:20:00,92.92,92.93,92.9,92.9,42100.0,50.5636,50.569,50.5527,50.5527,42100.0
2013-12-16 15:25:00,92.91,92.91,92.9,92.91,94600.0,50.5581,50.5581,50.5527,50.5581,94600.0
2013-12-16 15:30:00,92.92,92.92,92.9,92.9,80600.0,50.5636,50.5636,50.5527,50.5527,80600.0
2013-12-16 15:35:00,92.9,92.92,92.9,92.9,93200.0,50.5527,50.5636,50.5527,50.5527,93200.0
2013-12-16 15:40:00,92.9,92.91,92.89,92.9,56500.0,50.5527,50.5581,50.5472,50.5527,56500.0
2013-12-16 15:45:00,92.9,92.91,92.89,92.9,132200.0,50.5527,50.5581,50.5472,50.5527,132200.0
2013-12-16 15:50:00,92.91,92.91,92.89,92.9,73800.0,50.5581,50.5581,50.5472,50.5527,73800.0
2013-12-16 15:55:00,92.9,92.98,92.89,92.97,171100.0,50.5527,50.5962,50.5472,50.5908,171100.0
2013-12-17 09:30:00,93.08,93.08,92.91,92.95,42900.0,50.6506,50.6506,50.5581,50.5799,42900.0
2013-12-17 09:35:00,92.94,92.96,92.91,92.92,41800.0,50.5744,50.5853,50.5581,50.5636,41800.0
2013-12-17 09:40:00,92.92,92.92,92.88,92.91,27500.0,50.5636,50.5636,50.5418,50.5581,27500.0
2013-12-17 09:45:00,92.92,92.92,92.9,92.92,28300.0,50.5636,50.5636,50.5527,50.5636,28300.0
2013-12-17 09:50:00,92.92,92.92,92.89,92.92,38600.0,50.5636,50.5636,50.5472,50.5636,38600.0
2013-12-17 09:55:00,92.91,92.96,92.91,92.96,15800.0,50.5581,50.5853,50.5581,50.5853,15800.0
2013-12-17 10:00:00,92.96,92.98,92.95,92.97,26600.0,50.5853,50.5962,50.5799,50.5908,26600.0
2013-12-17 10:05:00,92.96,92.98,92.96,92.97,13700.0,50.5853,50.5962,50.5853,50.5908,13700.0
2013-12-17 10:10:00,92.97,92.98,92.95,92.98,15400.0,50.5908,50.5962,50.5799,50.5962,15400.0
2013-12-17 10:15:00,92.98,92.99,92.94,92.94,28100.0,50.5962,50.6017,50.5744,50.5744,28100.0
2013-12-17 10:20:00,92.95,92.96,92.94,92.95,33200.0,50.5799,50.5853,50.5744,50.5799,33200.0
2013-12-17 10:25:00,92.94,92.95,92.94,92.95,14700.0,50.5744,50.5799,50.5744,50.5799,14700.0
2013-12-17 10:30:00,92.95,92.95,92.94,92.95,15700.0,50.5799,50.5799,50.5744,50.5799,15700.0
2013-12-17 10:35:00,92.95,92.98,92.94,92.98,10800.0,50.5799,50.5962,50.5744,50.5962,10800.0
2013-12-17 10:40:00,92.98,92.98,92.97,92.98,23300.0,50.5962,50.5962,50.5908,50.5962,23300.0
2013-12-17 10:45:00,92.98,92.98,92.93,92.93,28700.0,50.5962,50.5962,50.569,50.569,28700.0
2013-12-17 10:50:00,92.94,92.94,92.9,92.92,17100.0,50.5744,50.5744,50.5527,50.5636,17100.0
2013-12-17 10:55:00,92.91,92.93,92.91,92.93,28600.0,50.5581,50.569,50.5581,50.569,28600.0
2013-12-17 11:00:00,92.93,92.93,92.91,92.92,20800.0,50.569,50.569,50.5581,50.5636,20800.0
2013-12-17 11:05:00,92.92,92.93,92.92,92.93,7400.0,50.5636,50.569,50.5636,50.569,7400.0
2013-12-17 11:10:00,92.93,92.93,92.91,92.91,7700.0,50.569,50.569,50.5581,50.5581,7700.0
2013-12-17 11:15:00,92.92,92.92,92.91,92.92,6400.0,50.5636,50.5636,50.5581,50.5636,6400.0
2013-12-17 11:20:00,92.92,92.96,92.91,92.96,8800.0,50.5636,50.5853,50.5581,50.5853,8800.0
2013-12-17 11:25:00,92.96,92.97,92.94,92.95,25500.0,50.5853,50.5908,50.5744,50.5799,25500.0
2013-12-17 11:30:00,92.94,92.95,92.94,92.95,6200.0,50.5744,50.5799,50.5744,50.5799,6200.0
2013-12-17 11:35:00,92.94,92.96,92.94,92.96,18000.0,50.5744,50.5853,50.5744,50.5853,18000.0
2013-12-17 11:40:00,92.95,92.96,92.95,92.95,4700.0,50.5799,50.5853,50.5799,50.5799,4700.0
2013-12-17 11:45:00,92.95,92.98,92.95,92.97,11700.0,50.5799,50.5962,50.5799,50.5908,11700.0
2013-12-17 11:50:00,92.97,92.99,92.97,92.98,16500.0,50.5908,50.6017,50.5908,50.5962,16500.0
2013-12-17 11:55:00,92.98,92.98,92.97,92.98,6400.0,50.5962,50.5962,50.5908,50.5962,6400.0
2013-12-17 12:00:00,92.98,92.98,92.97,92.98,6000.0,50.5962,50.5962,50.5908,50.5962,6000.0
2013-12-17 12:05:00,92.98,92.98,92.97,92.97,8200.0,50.5962,50.5962,50.5908,50.5908,8200.0
2013-12-17 12:10:00,92.97,93.01,92.97,93.01,12000.0,50.5908,50.6125,50.5908,50.6125,12000.0
2013-12-17 12:15:00,93.01,93.01,92.99,93.0,35000.0,50.6125,50.6125,50.6017,50.6071,35000.0
2013-12-17 12:20:00,93.0,93.0,92.99,93.0,13400.0,50.6071,50.6071,50.6017,50.6071,13400.0
2013-12-17 12:25:00,93.0,93.0,92.98,92.98,29900.0,50.6071,50.6071,50.5962,50.5962,29900.0
2013-12-17 12:30:00,92.98,93.0,92.98,92.99,28700.0,50.5962,50.6071,50.5962,50.6017,28700.0
2013-12-17 12:35:00,93.0,93.0,92.99,92.99,6500.0,50.6071,50.6071,50.6017,50.6017,6500.0
2013-12-17 12:40:00,93.0,93.01,92.99,93.0,36800.0,50.6071,50.6125,50.6017,50.6071,36800.0
2013-12-17 12:45:00,93.0,93.0,92.99,93.0,17900.0,50.6071,50.6071,50.6017,50.6071,17900.0
2013-12-17 12:50:00,92.99,93.0,92.99,93.0,19000.0,50.6017,50.6071,50.6017,50.6071,19000.0
2013-12-17 12:55:00,93.0,93.03,93.0,93.03,65200.0,50.6071,50.6234,50.6071,50.6234,65200.0
2013-12-17 13:00:00,93.03,93.03,93.02,93.03,19500.0,50.6234,50.6234,50.618,50.6234,19500.0
2013-12-17 13:05:00,93.02,93.03,93.01,93.01,39300.0,50.618,50.6234,50.6125,50.6125,39300.0
2013-12-17 13:10:00,93.02,93.04,93.0,93.04,117300.0,50.618,50.6289,50.6071,50.6289,117300.0
2013-12-17 13:15:00,93.03,93.04,93.02,93.03,22700.0,50.6234,50.6289,50.618,50.6234,22700.0
2013-12-17 13:20:00,93.03,93.06,93.03,93.06,93000.0,50.6234,50.6397,50.6234,50.6397,93000.0
2013-12-17 13:25:00,93.06,93.06,93.05,93.05,58400.0,50.6397,50.6397,50.6343,50.6343,58400.0
2013-12-17 13:30:00,93.05,93.05,93.04,93.05,19300.0,50.6343,50.6343,50.6289,50.6343,19300.0
2013-12-17 13:35:00,93.05,93.05,93.04,93.04,20800.0,50.6343,50.6343,50.6289,50.6289,20800.0
2013-12-17 13:40:00,93.04,93.05,93.04,93.05,16200.0,50.6289,50.6343,50.6289,50.6343,16200.0
2013-12-17 13:45:00,93.05,93.05,93.03,93.03,45400.0,50.6343,50.6343,50.6234,50.6234,45400.0
2013-12-17 13:50:00,93.04,93.04,93.03,93.03,16600.0,50.6289,50.6289,50.6234,50.6234,16600.0
2013-12-17 13:55:00,93.04,93.04,93.03,93.04,81100.0,50.6289,50.6289,50.6234,50.6289,81100.0
2013-12-17 14:00:00,93.04,93.05,93.03,93.05,24400.0,50.6289,50.6343,50.6234,50.6343,24400.0
2013-12-17 14:05:00,93.05,93.07,93.04,93.07,45200.0,50.6343,50.6452,50.6289,50.6452,45200.0
2013-12-17 14:10:00,93.06,93.08,93.06,93.07,18300.0,50.6397,50.6506,50.6397,50.6452,18300.0
2013-12-17 14:15:00,93.07,93.08,93.05,93.05,80300.0,50.6452,50.6506,50.6343,50.6343,80300.0
2013-12-17 14:20:00,93.06,93.06,93.04,93.05,30500.0,50.6397,50.6397,50.6289,50.6343,30500.0
2013-12-17 14:25:00,93.05,93.05,93.03,93.04,22500.0,50.6343,50.6343,50.6234,50.6289,22500.0
2013-12-17 14:30:00,93.04,93.04,93.01,93.02,19200.0,50.6289,50.6289,50.6125,50.618,19200.0
2013-12-17 14:35:00,93.02,93.02,92.98,92.99,28600.0,50.618,50.618,50.5962,50.6017,28600.0
2013-12-17 14:40:00,93.0,93.01,92.99,93.0,17100.0,50.6071,50.6125,50.6017,50.6071,17100.0
2013-12-17 14:45:00,93.01,93.01,93.0,93.01,20200.0,50.6125,50.6125,50.6071,50.6125,20200.0
2013-12-17 14:50:00,93.01,93.01,93.0,93.01,13100.0,50.6125,50.6125,50.6071,50.6125,13100.0
2013-12-17 14:55:00,93.01,93.01,93.0,93.01,45600.0,50.6125,50.6125,50.6071,50.6125,45600.0
2013-12-17 15:00:00,93.01,93.01,92.99,93.0,92300.0,50.6125,50.6125,50.6017,50.6071,92300.0
2013-12-17 15:05:00,92.99,93.0,92.99,92.99,18900.0,50.6017,50.6071,50.6017,50.6017,18900.0
2013-12-17 15:10:00,93.0,93.01,93.0,93.01,19200.0,50.6071,50.6125,50.6071,50.6125,19200.0
2013-12-17 15:15:00,93.01,93.01,93.0,93.01,28800.0,50.6125,50.6125,50.6071,50.6125,28800.0
2013-12-17 15:20:00,93.01,93.01,93.0,93.01,30700.0,50.6125,50.6125,50.6071,50.6125,30700.0
2013-12-17 15:25:00,93.01,93.03,93.0,93.02,29000.0,50.6125,50.6234,50.6071,50.618,29000.0
2013-12-17 15:30:00,93.03,93.04,93.02,93.03,55300.0,50.6234,50.6289,50.618,50.6234,55300.0
2013-12-17 15:35:00,93.02,93.03,92.99,92.99,46300.0,50.618,50.6234,50.6017,50.6017,46300.0
2013-12-17 15:40:00,92.99,93.0,92.99,93.0,39500.0,50.6017,50.6071,50.6017,50.6071,39500.0
2013-12-17 15:45:00,93.0,93.0,92.99,93.0,47700.0,50.6071,50.6071,50.6017,50.6071,47700.0
2013-12-17 15:50:00,93.0,93.0,92.99,93.0,44400.0,50.6071,50.6071,50.6017,50.6071,44400.0
2013-12-17 15:55:00,92.99,93.02,92.97,92.99,225300.0,50.6017,50.618,50.5908,50.6017,225300.0
2013-12-18 09:30:00,93.0,93.02,92.92,92.93,145400.0,50.6071,50.618,50.5636,50.569,145400.0
2013-12-18 09:35:00,92.93,92.96,92.92,92.92,61700.0,50.569,50.5853,50.5636,50.5636,61700.0
2013-12-18 09:40:00,92.93,92.96,92.92,92.95,48300.0,50.569,50.5853,50.5636,50.5799,48300.0
2013-12-18 09:45:00,92.95,92.95,92.94,92.94,18500.0,50.5799,50.5799,50.5744,50.5744,18500.0
2013-12-18 09:50:00,92.94,92.95,92.89,92.91,50900.0,50.5744,50.5799,50.5472,50.5581,50900.0
2013-12-18 09:55:00,92.91,92.93,92.91,92.93,33100.0,50.5581,50.569,50.5581,50.569,33100.0
2013-12-18 10:00:00,92.93,92.93,92.92,92.92,13900.0,50.569,50.569,50.5636,50.5636,13900.0
2013-12-18 10:05:00,92.92,92.94,92.92,92.93,19900.0,50.5636,50.5744,50.5636,50.569,19900.0
2013-12-18 10:10:00,92.94,92.94,92.93,92.93,18700.0,50.5744,50.5744,50.569,50.569,18700.0
2013-12-18 10:15:00,92.93,92.94,92.93,92.94,15600.0,50.569,50.5744,50.569,50.5744,15600.0
2013-12-18 10:20:00,92.93,92.94,92.92,92.92,16600.0,50.569,50.5744,50.5636,50.5636,16600.0
2013-12-18 10:25:00,92.92,92.93,92.92,92.92,14400.0,50.5636,50.569,50.5636,50.5636,14400.0
2013-12-18 10:30:00,92.92,92.93,92.91,92.91,30900.0,50.5636,50.569,50.5581,50.5581,30900.0
2013-12-18 10:35:00,92.92,92.93,92.91,92.92,24300.0,50.5636,50.569,50.5581,50.5636,24300.0
2013-12-18 10:40:00,92.93,92.93,92.91,92.91,25000.0,50.569,50.569,50.5581,50.5581,25000.0
2013-12-18 10:45:00,92.92,92.92,92.9,92.9,14400.0,50.5636,50.5636,50.5527,50.5527,14400.0
2013-12-18 10:50:00,92.9,92.91,92.88,92.88,39300.0,50.5527,50.5581,50.5418,50.5418,39300.0
2013-12-18 10:55:00,92.88,92.91,92.88,92.9,62100.0,50.5418,50.5581,50.5418,50.5527,62100.0
2013-12-18 11:00:00,92.9,92.91,92.9,92.9,12400.0,50.5527,50.5581,50.5527,50.5527,12400.0
2013-12-18 11:05:00,92.91,92.92,92.9,92.91,21500.0,50.5581,50.5636,50.5527,50.5581,21500.0
2013-12-18 11:10:00,92.91,92.93,92.91,92.91,25300.0,50.5581,50.569,50.5581,50.5581,25300.0
2013-12-18 11:15:00,92.91,92.92,92.9,92.91,11900.0,50.5581,50.5636,50.5527,50.5581,11900.0
2013-12-18 11:20:00,92.91,92.91,92.9,92.91,12200.0,50.5581,50.5581,50.5527,50.5581,12200.0
2013-12-18 11:25:00,92.9,92.91,92.9,92.91,39300.0,50.5527,50.5581,50.5527,50.5581,39300.0
2013-12-18 11:30:00,92.91,92.92,92.91,92.92,24700.0,50.5581,50.5636,50.5581,50.5636,24700.0
2013-12-18 11:35:00,92.92,92.92,92.91,92.91,22500.0,50.5636,50.5636,50.5581,50.5581,22500.0
2013-12-18 11:40:00,92.92,92.92,92.87,92.88,125100.0,50.5636,50.5636,50.5364,50.5418,125100.0
2013-12-18 11:45:00,92.88,92.88,92.87,92.88,75900.0,50.5418,50.5418,50.5364,50.5418,75900.0
2013-12-18 11:50:00,92.87,92.91,92.87,92.91,48300.0,50.5364,50.5581,50.5364,50.5581,48300.0
2013-12-18 11:55:00,92.9,92.91,92.9,92.9,43500.0,50.5527,50.5581,50.5527,50.5527,43500.0
2013-12-18 12:00:00,92.9,92.91,92.89,92.91,68400.0,50.5527,50.5581,50.5472,50.5581,68400.0
2013-12-18 12:05:00,92.9,92.91,92.9,92.91,36900.0,50.5527,50.5581,50.5527,50.5581,36900.0
2013-12-18 12:10:00,92.91,92.91,92.9,92.91,28300.0,50.5581,50.5581,50.5527,50.5581,28300.0
2013-12-18 12:15:00,92.91,92.92,92.9,92.91,63900.0,50.5581,50.5636,50.5527,50.5581,63900.0
2013-12-18 12:20:00,92.92,92.92,92.91,92.92,82800.0,50.5636,50.5636,50.5581,50.5636,82800.0
2013-12-18 12:25:00,92.92,92.92,92.91,92.91,30500.0,50.5636,50.5636,50.5581,50.5581,30500.0
2013-12-18 12:30:00,92.92,92.92,92.91,92.92,37600.0,50.5636,50.5636,50.5581,50.5636,37600.0
2013-12-18 12:35:00,92.92,92.92,92.91,92.92,27800.0,50.5636,50.5636,50.5581,50.5636,27800.0
2013-12-18 12:40:00,92.92,92.92,92.9,92.91,30500.0,50.5636,50.5636,50.5527,50.5581,30500.0
2013-12-18 12:45:00,92.9,92.91,92.88,92.89,45700.0,50.5527,50.5581,50.5418,50.5472,45700.0
2013-12-18 12:50:00,92.88,92.89,92.88,92.89,34500.0,50.5418,50.5472,50.5418,50.5472,34500.0
2013-12-18 12:55:00,92.89,92.89,92.87,92.87,94200.0,50.5472,50.5472,50.5364,50.5364,94200.0
2013-12-18 13:00:00,92.88,92.88,92.87,92.88,90300.0,50.5418,50.5418,50.5364,50.5418,90300.0
2013-12-18 13:05:00,92.87,92.88,92.86,92.87,51800.0,50.5364,50.5418,50.5309,50.5364,51800.0
2013-12-18 13:10:00,92.88,92.89,92.84,92.84,122800.0,50.5418,50.5472,50.52,50.52,122800.0
2013-12-18 13:15:00,92.84,92.85,92.83,92.83,42400.0,50.52,50.5255,50.5146,50.5146,42400.0
2013-12-18 13:20:00,92.83,92.85,92.82,92.83,47000.0,50.5146,50.5255,50.5091,50.5146,47000.0
2013-12-18 13:25:00,92.83,92.85,92.83,92.84,44600.0,50.5146,50.5255,50.5146,50.52,44600.0
2013-12-18 13:30:00,92.84,92.85,92.83,92.85,86000.0,50.52,50.5255,50.5146,50.5255,86000.0
2013-12-18 13:35:00,92.84,92.88,92.84,92.86,77900.0,50.52,50.5418,50.52,50.5309,77900.0
2013-12-18 13:40:00,92.86,92.88,92.85,92.86,53600.0,50.5309,50.5418,50.5255,50.5309,53600.0
2013-12-18 13:45:00,92.86,92.87,92.83,92.83,53000.0,50.5309,50.5364,50.5146,50.5146,53000.0
2013-12-18 13:50:00,92.83,92.85,92.83,92.85,61100.0,50.5146,50.5255,50.5146,50.5255,61100.0
2013-12-18 13:55:00,92.85,92.96,92.84,92.96,96700.0,50.5255,50.5853,50.52,50.5853,96700.0
2013-12-18 14:00:00,92.89,92.97,92.75,92.97,128600.0,50.5472,50.5908,50.4711,50.5908,128600.0
2013-12-18 14:05:00,92.97,93.2,92.93,93.19,120900.0,50.5908,50.7159,50.569,50.7105,120900.0
2013-12-18 14:10:00,93.17,93.19,93.04,93.06,44900.0,50.6996,50.7105,50.6289,50.6397,44900.0
2013-12-18 14:15:00,93.06,93.07,93.03,93.04,30700.0,50.6397,50.6452,50.6234,50.6289,30700.0
2013-12-18 14:20:00,93.05,93.17,93.05,93.17,51300.0,50.6343,50.6996,50.6343,50.6996,51300.0
2013-12-18 14:25:00,93.18,93.18,93.12,93.13,44100.0,50.705,50.705,50.6724,50.6778,44100.0
2013-12-18 14:30:00,93.13,93.19,93.13,93.19,96700.0,50.6778,50.7105,50.6778,50.7105,96700.0
2013-12-18 14:35:00,93.19,93.28,93.19,93.28,136400.0,50.7105,50.7595,50.7105,50.7595,136400.0
2013-12-18 14:40:00,93.27,93.28,93.19,93.2,185300.0,50.754,50.7595,50.7105,50.7159,185300.0
2013-12-18 14:45:00,93.2,93.2,93.1,93.1,34700.0,50.7159,50.7159,50.6615,50.6615,34700.0
2013-12-18 14:50:00,93.1,93.12,93.08,93.09,33600.0,50.6615,50.6724,50.6506,50.6561,33600.0
2013-12-18 14:55:00,93.08,93.12,93.08,93.11,55000.0,50.6506,50.6724,50.6506,50.667,55000.0
2013-12-18 15:00:00,93.11,93.12,93.08,93.09,43700.0,50.667,50.6724,50.6506,50.6561,43700.0
2013-12-18 15:05:00,93.08,93.09,93.07,93.07,27200.0,50.6506,50.6561,50.6452,50.6452,27200.0
2013-12-18 15:10:00,93.08,93.17,93.07,93.17,90900.0,50.6506,50.6996,50.6452,50.6996,90900.0
2013-12-18 15:15:00,93.17,93.2,93.14,93.16,59600.0,50.6996,50.7159,50.6833,50.6942,59600.0
2013-12-18 15:20:00,93.17,93.18,93.14,93.15,135100.0,50.6996,50.705,50.6833,50.6887,135100.0
2013-12-18 15:25:00,93.15,93.15,93.05,93.06,76400.0,50.6887,50.6887,50.6343,50.6397,76400.0
2013-12-18 15:30:00,93.06,93.08,93.04,93.04,48000.0,50.6397,50.6506,50.6289,50.6289,48000.0
2013-12-18 15:35:00,93.04,93.1,93.04,93.1,105800.0,50.6289,50.6615,50.6289,50.6615,105800.0
2013-12-18 15:40:00,93.1,93.12,93.07,93.09,78300.0,50.6615,50.6724,50.6452,50.6561,78300.0
2013-12-18 15:45:00,93.09,93.15,93.09,93.15,122100.0,50.6561,50.6887,50.6561,50.6887,122100.0
2013-12-18 15:50:00,93.14,93.17,93.14,93.17,216700.0,50.6833,50.6996,50.6833,50.6996,216700.0
2013-12-18 15:55:00,93.17,93.18,93.12,93.16,206600.0,50.6996,50.705,50.6724,50.6942,206600.0
2013-12-19 09:30:00,93.09,93.13,93.0,93.04,57100.0,50.6561,50.6778,50.6071,50.6289,57100.0
2013-12-19 09:35:00,93.04,93.06,93.04,93.05,24500.0,50.6289,50.6397,50.6289,50.6343,24500.0
2013-12-19 09:40:00,93.05,93.05,93.02,93.03,22700.0,50.6343,50.6343,50.618,50.6234,22700.0
2013-12-19 09:45:00,93.04,93.05,93.02,93.03,69400.0,50.6289,50.6343,50.618,50.6234,69400.0
2013-12-19 09:50:00,93.03,93.04,93.03,93.03,37000.0,50.6234,50.6289,50.6234,50.6234,37000.0
2013-12-19 09:55:00,93.03,93.04,93.0,93.01,68400.0,50.6234,50.6289,50.6071,50.6125,68400.0
2013-12-19 10:00:00,93.02,93.06,93.02,93.05,155400.0,50.618,50.6397,50.618,50.6343,155400.0
2013-12-19 10:05:00,93.05,93.06,93.04,93.05,60400.0,50.6343,50.6397,50.6289,50.6343,60400.0
2013-12-19 10:10:00,93.04,93.06,93.03,93.03,212800.0,50.6289,50.6397,50.6234,50.6234,212800.0
2013-12-19 10:15:00,93.04,93.04,93.02,93.03,47400.0,50.6289,50.6289,50.618,50.6234,47400.0
2013-12-19 10:20:00,93.02,93.03,93.02,93.03,20000.0,50.618,50.6234,50.618,50.6234,20000.0
2013-12-19 10:25:00,93.02,93.03,93.02,93.03,26900.0,50.618,50.6234,50.618,50.6234,26900.0
2013-12-19 10:30:00,93.02,93.03,93.02,93.03,26200.0,50.618,50.6234,50.618,50.6234,26200.0
2013-12-19 10:35:00,93.03,93.03,92.99,93.0,70100.0,50.6234,50.6234,50.6017,50.6071,70100.0
2013-12-19 10:40:00,93.0,93.02,92.95,92.98,93500.0,50.6071,50.618,50.5799,50.5962,93500.0
2013-12-19 10:45:00,92.99,92.99,92.96,92.99,111200.0,50.6017,50.6017,50.5853,50.6017,111200.0
2013-12-19 10:50:00,92.98,92.99,92.95,92.96,96600.0,50.5962,50.6017,50.5799,50.5853,96600.0
2013-12-19 10:55:00,92.96,92.97,92.95,92.96,52700.0,50.5853,50.5908,50.5799,50.5853,52700.0
2013-12-19 11:00:00,92.96,92.98,92.96,92.97,184400.0,50.5853,50.5962,50.5853,50.5908,184400.0
2013-12-19 11:05:00,92.96,92.98,92.95,92.96,78500.0,50.5853,50.5962,50.5799,50.5853,78500.0
2013-12-19 11:10:00,92.96,92.96,92.95,92.95,10300.0,50.5853,50.5853,50.5799,50.5799,10300.0
2013-12-19 11:15:00,92.95,92.96,92.95,92.96,7200.0,50.5799,50.5853,50.5799,50.5853,7200.0
2013-12-19 11:20:00,92.95,92.97,92.95,92.96,39400.0,50.5799,50.5908,50.5799,50.5853,39400.0
2013-12-19 11:25:00,92.96,92.96,92.94,92.95,90600.0,50.5853,50.5853,50.5744,50.5799,90600.0
2013-12-19 11:30:00,92.95,92.96,92.94,92.94,36600.0,50.5799,50.5853,50.5744,50.5744,36600.0
2013-12-19 11:35:00,92.94,92.95,92.94,92.95,47200.0,50.5744,50.5799,50.5744,50.5799,47200.0
2013-12-19 11:40:00,92.95,92.96,92.93,92.95,136800.0,50.5799,50.5853,50.569,50.5799,136800.0
2013-12-19 11:45:00,92.94,92.97,92.94,92.96,102900.0,50.5744,50.5908,50.5744,50.5853,102900.0
2013-12-19 11:50:00,92.96,92.98,92.96,92.97,70200.0,50.5853,50.5962,50.5853,50.5908,70200.0
2013-12-19 11:55:00,92.98,92.98,92.96,92.96,184100.0,50.5962,50.5962,50.5853,50.5853,184100.0
2013-12-19 12:00:00,92.96,92.97,92.93,92.94,83200.0,50.5853,50.5908,50.569,50.5744,83200.0
2013-12-19 12:05:00,92.94,92.94,92.92,92.93,99900.0,50.5744,50.5744,50.5636,50.569,99900.0
2013-12-19 12:10:00,92.93,92.95,92.92,92.92,199000.0,50.569,50.5799,50.5636,50.5636,199000.0
2013-12-19 12:15:00,92.93,92.94,92.92,92.92,51800.0,50.569,50.5744,50.5636,50.5636,51800.0
2013-12-19 12:20:00,92.93,92.93,92.92,92.93,9700.0,50.569,50.569,50.5636,50.569,9700.0
2013-12-19 12:25:00,92.93,92.94,92.93,92.93,34300.0,50.569,50.5744,50.569,50.569,34300.0
2013-12-19 12:30:00,92.94,92.94,92.93,92.93,16100.0,50.5744,50.5744,50.569,50.569,16100.0
2013-12-19 12:35:00,92.94,92.94,92.92,92.93,13800.0,50.5744,50.5744,50.5636,50.569,13800.0
2013-12-19 12:40:00,92.93,92.93,92.92,92.92,6500.0,50.569,50.569,50.5636,50.5636,6500.0
2013-12-19 12:45:00,92.93,92.94,92.92,92.94,23800.0,50.569,50.5744,50.5636,50.5744,23800.0
2013-12-19 12:50:00,92.93,92.94,92.92,92.93,25100.0,50.569,50.5744,50.5636,50.569,25100.0
2013-12-19 12:55:00,92.92,92.94,92.92,92.94,27400.0,50.5636,50.5744,50.5636,50.5744,27400.0
2013-12-19 13:00:00,92.94,92.94,92.92,92.92,17100.0,50.5744,50.5744,50.5636,50.5636,17100.0
2013-12-19 13:05:00,92.93,92.93,92.92,92.93,26600.0,50.569,50.569,50.5636,50.569,26600.0
2013-12-19 13:10:00,92.93,92.95,92.92,92.94,46300.0,50.569,50.5799,50.5636,50.5744,46300.0
2013-12-19 13:15:00,92.94,92.95,92.93,92.94,17500.0,50.5744,50.5799,50.569,50.5744,17500.0
2013-12-19 13:20:00,92.94,92.96,92.94,92.94,56400.0,50.5744,50.5853,50.5744,50.5744,56400.0
2013-12-19 13:25:00,92.95,92.95,92.94,92.94,11500.0,50.5799,50.5799,50.5744,50.5744,11500.0
2013-12-19 13:30:00,92.94,92.95,92.94,92.94,22500.0,50.5744,50.5799,50.5744,50.5744,22500.0
2013-12-19 13:35:00,92.94,92.95,92.94,92.94,30000.0,50.5744,50.5799,50.5744,50.5744,30000.0
2013-12-19 13:40:00,92.94,92.95,92.93,92.93,20600.0,50.5744,50.5799,50.569,50.569,20600.0
2013-12-19 13:45:00,92.94,92.94,92.92,92.92,30900.0,50.5744,50.5744,50.5636,50.5636,30900.0
2013-12-19 13:50:00,92.92,92.94,92.92,92.94,19300.0,50.5636,50.5744,50.5636,50.5744,19300.0
2013-12-19 13:55:00,92.93,92.94,92.91,92.91,29200.0,50.569,50.5744,50.5581,50.5581,29200.0
2013-12-19 14:00:00,92.91,92.93,92.91,92.92,22700.0,50.5581,50.569,50.5581,50.5636,22700.0
2013-12-19 14:05:00,92.92,92.93,92.91,92.92,15400.0,50.5636,50.569,50.5581,50.5636,15400.0
2013-12-19 14:10:00,92.93,92.94,92.92,92.94,23400.0,50.569,50.5744,50.5636,50.5744,23400.0
2013-12-19 14:15:00,92.94,92.94,92.93,92.94,30900.0,50.5744,50.5744,50.569,50.5744,30900.0
2013-12-19 14:20:00,92.94,92.94,92.93,92.93,15000.0,50.5744,50.5744,50.569,50.569,15000.0
2013-12-19 14:25:00,92.93,92.94,92.92,92.92,29600.0,50.569,50.5744,50.5636,50.5636,29600.0
2013-12-19 14:30:00,92.92,92.94,92.92,92.94,27700.0,50.5636,50.5744,50.5636,50.5744,27700.0
2013-12-19 14:35:00,92.95,92.95,92.93,92.93,62300.0,50.5799,50.5799,50.569,50.569,62300.0
2013-12-19 14:40:00,92.94,92.95,92.93,92.94,24700.0,50.5744,50.5799,50.569,50.5744,24700.0
2013-12-19 14:45:00,92.94,92.95,92.93,92.93,42400.0,50.5744,50.5799,50.569,50.569,42400.0
2013-12-19 14:50:00,92.93,92.94,92.93,92.93,14000.0,50.569,50.5744,50.569,50.569,14000.0
2013-12-19 14:55:00,92.93,92.94,92.93,92.93,19300.0,50.569,50.5744,50.569,50.569,19300.0
2013-12-19 15:00:00,92.93,92.95,92.93,92.95,26300.0,50.569,50.5799,50.569,50.5799,26300.0
2013-12-19 15:05:00,92.94,92.95,92.93,92.93,17300.0,50.5744,50.5799,50.569,50.569,17300.0
2013-12-19 15:10:00,92.93,92.97,92.93,92.96,28900.0,50.569,50.5908,50.569,50.5853,28900.0
2013-12-19 15:15:00,92.97,92.98,92.96,92.98,12500.0,50.5908,50.5962,50.5853,50.5962,12500.0
2013-12-19 15:20:00,92.97,92.98,92.96,92.96,11200.0,50.5908,50.5962,50.5853,50.5853,11200.0
2013-12-19 15:25:00,92.97,92.97,92.93,92.93,39200.0,50.5908,50.5908,50.569,50.569,39200.0
2013-12-19 15:30:00,92.93,92.95,92.93,92.95,139500.0,50.569,50.5799,50.569,50.5799,139500.0
2013-12-19 15:35:00,92.95,92.97,92.94,92.97,19600.0,50.5799,50.5908,50.5744,50.5908,19600.0
2013-12-19 15:40:00,92.96,92.97,92.96,92.97,17900.0,50.5853,50.5908,50.5853,50.5908,17900.0
2013-12-19 15:45:00,92.96,92.97,92.94,92.95,46200.0,50.5853,50.5908,50.5744,50.5799,46200.0
2013-12-19 15:50:00,92.94,93.02,92.94,93.02,125800.0,50.5744,50.618,50.5744,50.618,125800.0
2013-12-19 15:55:00,93.02,93.05,93.0,93.05,330300.0,50.618,50.6343,50.6071,50.6343,330300.0
2013-12-20 09:30:00,93.07,93.08,93.01,93.08,549200.0,50.6452,50.6506,50.6125,50.6506,549200.0
2013-12-20 09:35:00,93.05,93.08,93.04,93.04,188400.0,50.6343,50.6506,50.6289,50.6289,188400.0
2013-12-20 09:40:00,93.05,93.05,93.0,93.01,310400.0,50.6343,50.6343,50.6071,50.6125,310400.0
2013-12-20 09:45:00,93.0,93.02,92.97,93.01,253500.0,50.6071,50.618,50.5908,50.6125,253500.0
2013-12-20 09:50:00,93.01,93.02,92.97,92.98,439400.0,50.6125,50.618,50.5908,50.5962,439400.0
2013-12-20 09:55:00,92.98,92.98,92.97,92.98,25600.0,50.5962,50.5962,50.5908,50.5962,25600.0
2013-12-20 10:00:00,92.98,93.01,92.97,93.0,278600.0,50.5962,50.6125,50.5908,50.6071,278600.0
2013-12-20 10:05:00,93.0,93.02,92.99,93.01,677400.0,50.6071,50.618,50.6017,50.6125,677400.0
2013-12-20 10:10:00,93.01,93.01,93.0,93.01,568200.0,50.6125,50.6125,50.6071,50.6125,568200.0
2013-12-20 10:15:00,93.01,93.02,93.0,93.01,262100.0,50.6125,50.618,50.6071,50.6125,262100.0
2013-12-20 10:20:00,93.01,93.01,92.99,93.01,787700.0,50.6125,50.6125,50.6017,50.6125,787700.0
2013-12-20 10:25:00,93.0,93.01,93.0,93.01,57100.0,50.6071,50.6125,50.6071,50.6125,57100.0
2013-12-20 10:30:00,93.01,93.01,93.0,93.01,234500.0,50.6125,50.6125,50.6071,50.6125,234500.0
2013-12-20 10:35:00,93.01,93.03,93.0,93.02,70000.0,50.6125,50.6234,50.6071,50.618,70000.0
2013-12-20 10:40:00,93.03,93.06,93.0,93.03,469200.0,50.6234,50.6397,50.6071,50.6234,469200.0
2013-12-20 10:45:00,93.03,93.04,93.02,93.03,78100.0,50.6234,50.6289,50.618,50.6234,78100.0
2013-12-20 10:50:00,93.03,93.03,93.02,93.03,20200.0,50.6234,50.6234,50.618,50.6234,20200.0
2013-12-20 10:55:00,93.03,93.03,93.02,93.03,32600.0,50.6234,50.6234,50.618,50.6234,32600.0
2013-12-20 11:00:00,93.02,93.03,93.01,93.01,43200.0,50.618,50.6234,50.6125,50.6125,43200.0
2013-12-20 11:05:00,93.02,93.02,93.01,93.02,79900.0,50.618,50.618,50.6125,50.618,79900.0
2013-12-20 11:10:00,93.02,93.02,93.01,93.02,25100.0,50.618,50.618,50.6125,50.618,25100.0
2013-12-20 11:15:00,93.02,93.02,93.01,93.02,41000.0,50.618,50.618,50.6125,50.618,41000.0
2013-12-20 11:20:00,93.02,93.02,93.01,93.02,22100.0,50.618,50.618,50.6125,50.618,22100.0
2013-12-20 11:25:00,93.02,93.02,93.01,93.02,59700.0,50.618,50.618,50.6125,50.618,59700.0
2013-12-20 11:30:00,93.02,93.03,93.01,93.03,75400.0,50.618,50.6234,50.6125,50.6234,75400.0
2013-12-20 11:35:00,93.03,93.03,93.02,93.03,20300.0,50.6234,50.6234,50.618,50.6234,20300.0
2013-12-20 11:40:00,93.03,93.03,93.01,93.03,258500.0,50.6234,50.6234,50.6125,50.6234,258500.0
2013-12-20 11:45:00,93.03,93.03,93.01,93.02,101300.0,50.6234,50.6234,50.6125,50.618,101300.0
2013-12-20 11:50:00,93.02,93.02,93.0,93.01,53100.0,50.618,50.618,50.6071,50.6125,53100.0
2013-12-20 11:55:00,93.01,93.01,92.98,93.0,124400.0,50.6125,50.6125,50.5962,50.6071,124400.0
2013-12-20 12:00:00,93.0,93.0,92.99,93.0,58800.0,50.6071,50.6071,50.6017,50.6071,58800.0
2013-12-20 12:05:00,92.99,93.0,92.99,92.99,42600.0,50.6017,50.6071,50.6017,50.6017,42600.0
2013-12-20 12:10:00,93.0,93.0,92.99,92.99,32800.0,50.6071,50.6071,50.6017,50.6017,32800.0
2013-12-20 12:15:00,93.0,93.0,92.99,93.0,37900.0,50.6071,50.6071,50.6017,50.6071,37900.0
2013-12-20 12:20:00,92.99,93.0,92.98,93.0,112100.0,50.6017,50.6071,50.5962,50.6071,112100.0
2013-12-20 12:25:00,92.99,93.0,92.99,92.99,55200.0,50.6017,50.6071,50.6017,50.6017,55200.0
2013-12-20 12:30:00,93.0,93.0,92.97,92.98,110900.0,50.6071,50.6071,50.5908,50.5962,110900.0
2013-12-20 12:35:00,92.98,93.0,92.97,92.97,33800.0,50.5962,50.6071,50.5908,50.5908,33800.0
2013-12-20 12:40:00,92.98,92.98,92.97,92.98,181200.0,50.5962,50.5962,50.5908,50.5962,181200.0
2013-12-20 12:45:00,92.98,92.98,92.95,92.95,95200.0,50.5962,50.5962,50.5799,50.5799,95200.0
2013-12-20 12:50:00,92.96,92.96,92.95,92.96,6200.0,50.5853,50.5853,50.5799,50.5853,6200.0
2013-12-20 12:55:00,92.96,92.96,92.95,92.95,42900.0,50.5853,50.5853,50.5799,50.5799,42900.0
2013-12-20 13:00:00,92.94,92.95,92.93,92.95,91700.0,50.5744,50.5799,50.569,50.5799,91700.0
2013-12-20 13:05:00,92.94,92.95,92.94,92.95,18000.0,50.5744,50.5799,50.5744,50.5799,18000.0
2013-12-20 13:10:00,92.94,92.95,92.94,92.95,32200.0,50.5744,50.5799,50.5744,50.5799,32200.0
2013-12-20 13:15:00,92.95,92.96,92.94,92.96,55100.0,50.5799,50.5853,50.5744,50.5853,55100.0
2013-12-20 13:20:00,92.95,92.96,92.95,92.95,47700.0,50.5799,50.5853,50.5799,50.5799,47700.0
2013-12-20 13:25:00,92.95,92.96,92.95,92.95,33800.0,50.5799,50.5853,50.5799,50.5799,33800.0
2013-12-20 13:30:00,92.95,92.96,92.95,92.95,74300.0,50.5799,50.5853,50.5799,50.5799,74300.0
2013-12-20 13:35:00,92.96,92.99,92.95,92.98,81300.0,50.5853,50.6017,50.5799,50.5962,81300.0
2013-12-20 13:40:00,92.98,92.99,92.97,92.98,85900.0,50.5962,50.6017,50.5908,50.5962,85900.0
2013-12-20 13:45:00,92.98,92.99,92.98,92.98,46900.0,50.5962,50.6017,50.5962,50.5962,46900.0
2013-12-20 13:50:00,92.98,92.99,92.97,92.98,46700.0,50.5962,50.6017,50.5908,50.5962,46700.0
2013-12-20 13:55:00,92.98,92.98,92.97,92.97,37300.0,50.5962,50.5962,50.5908,50.5908,37300.0
2013-12-20 14:00:00,92.98,92.98,92.97,92.97,37400.0,50.5962,50.5962,50.5908,50.5908,37400.0
2013-12-20 14:05:00,92.98,92.98,92.97,92.98,30100.0,50.5962,50.5962,50.5908,50.5962,30100.0
2013-12-20 14:10:00,92.98,92.99,92.97,92.99,44600.0,50.5962,50.6017,50.5908,50.6017,44600.0
2013-12-20 14:15:00,92.98,92.99,92.98,92.98,31100.0,50.5962,50.6017,50.5962,50.5962,31100.0
2013-12-20 14:20:00,92.99,92.99,92.98,92.98,51500.0,50.6017,50.6017,50.5962,50.5962,51500.0
2013-12-20 14:25:00,92.98,93.01,92.98,93.0,76100.0,50.5962,50.6125,50.5962,50.6071,76100.0
2013-12-20 14:30:00,93.0,93.01,93.0,93.01,35900.0,50.6071,50.6125,50.6071,50.6125,35900.0
2013-12-20 14:35:00,93.01,93.01,92.99,92.99,76200.0,50.6125,50.6125,50.6017,50.6017,76200.0
2013-12-20 14:40:00,92.99,93.0,92.99,92.99,31900.0,50.6017,50.6071,50.6017,50.6017,31900.0
2013-12-20 14:45:00,92.99,93.01,92.99,92.99,45100.0,50.6017,50.6125,50.6017,50.6017,45100.0
2013-12-20 14:50:00,92.99,93.03,92.99,93.02,243400.0,50.6017,50.6234,50.6017,50.618,243400.0
2013-12-20 14:55:00,93.01,93.05,93.01,93.05,242600.0,50.6125,50.6343,50.6125,50.6343,242600.0
2013-12-20 15:00:00,93.05,93.06,93.03,93.05,238900.0,50.6343,50.6397,50.6234,50.6343,238900.0
2013-12-20 15:05:00,93.04,93.05,93.03,93.03,92600.0,50.6289,50.6343,50.6234,50.6234,92600.0
2013-12-20 15:10:00,93.03,93.05,93.02,93.02,105800.0,50.6234,50.6343,50.618,50.618,105800.0
2013-12-20 15:15:00,93.02,93.03,93.01,93.01,131700.0,50.618,50.6234,50.6125,50.6125,131700.0
2013-12-20 15:20:00,93.02,93.02,92.99,93.0,81300.0,50.618,50.618,50.6017,50.6071,81300.0
2013-12-20 15:25:00,92.99,93.03,92.99,93.01,87800.0,50.6017,50.6234,50.6017,50.6125,87800.0
2013-12-20 15:30:00,93.02,93.02,93.01,93.02,48800.0,50.618,50.618,50.6125,50.618,48800.0
2013-12-20 15:35:00,93.02,93.02,92.99,92.99,106400.0,50.618,50.618,50.6017,50.6017,106400.0
2013-12-20 15:40:00,93.0,93.0,92.97,93.0,301100.0,50.6071,50.6071,50.5908,50.6071,301100.0
2013-12-20 15:45:00,93.0,93.0,92.99,93.0,60600.0,50.6071,50.6071,50.6017,50.6071,60600.0
2013-12-20 15:50:00,93.0,93.01,92.99,93.01,177200.0,50.6071,50.6125,50.6017,50.6125,177200.0
2013-12-20 15:55:00,93.01,93.11,93.0,93.11,907600.0,50.6125,50.667,50.6071,50.667,907600.0
2013-12-23 09:30:00,93.08,93.09,93.01,93.06,83800.0,50.6506,50.6561,50.6125,50.6397,83800.0
2013-12-23 09:35:00,93.07,93.11,93.07,93.11,80300.0,50.6452,50.667,50.6452,50.667,80300.0
2013-12-23 09:40:00,93.11,93.11,93.1,93.1,40800.0,50.667,50.667,50.6615,50.6615,40800.0
2013-12-23 09:45:00,93.1,93.11,93.09,93.09,43400.0,50.6615,50.667,50.6561,50.6561,43400.0
2013-12-23 09:50:00,93.09,93.12,93.09,93.12,30400.0,50.6561,50.6724,50.6561,50.6724,30400.0
2013-12-23 09:55:00,93.12,93.12,93.11,93.12,32000.0,50.6724,50.6724,50.667,50.6724,32000.0
2013-12-23 10:00:00,93.11,93.16,93.11,93.16,79800.0,50.667,50.6942,50.667,50.6942,79800.0
2013-12-23 10:05:00,93.16,93.16,93.15,93.15,17000.0,50.6942,50.6942,50.6887,50.6887,17000.0
2013-12-23 10:10:00,93.16,93.19,93.15,93.19,32900.0,50.6942,50.7105,50.6887,50.7105,32900.0
2013-12-23 10:15:00,93.19,93.2,93.19,93.2,17700.0,50.7105,50.7159,50.7105,50.7159,17700.0
2013-12-23 10:20:00,93.2,93.22,93.19,93.21,80700.0,50.7159,50.7268,50.7105,50.7214,80700.0
2013-12-23 10:25:00,93.21,93.22,93.21,93.21,15800.0,50.7214,50.7268,50.7214,50.7214,15800.0
2013-12-23 10:30:00,93.22,93.24,93.21,93.24,32600.0,50.7268,50.7377,50.7214,50.7377,32600.0
2013-12-23 10:35:00,93.24,93.26,93.23,93.26,159600.0,50.7377,50.7486,50.7323,50.7486,159600.0
2013-12-23 10:40:00,93.26,93.28,93.25,93.28,19600.0,50.7486,50.7595,50.7431,50.7595,19600.0
2013-12-23 10:45:00,93.27,93.28,93.27,93.28,23700.0,50.754,50.7595,50.754,50.7595,23700.0
2013-12-23 10:50:00,93.28,93.32,93.28,93.32,114900.0,50.7595,50.7812,50.7595,50.7812,114900.0
2013-12-23 10:55:00,93.32,93.33,93.29,93.29,114500.0,50.7812,50.7867,50.7649,50.7649,114500.0
2013-12-23 11:00:00,93.3,93.32,93.29,93.32,38600.0,50.7703,50.7812,50.7649,50.7812,38600.0
2013-12-23 11:05:00,93.32,93.32,93.29,93.29,39400.0,50.7812,50.7812,50.7649,50.7649,39400.0
2013-12-23 11:10:00,93.3,93.32,93.29,93.31,26100.0,50.7703,50.7812,50.7649,50.7758,26100.0
2013-12-23 11:15:00,93.31,93.32,93.29,93.29,104600.0,50.7758,50.7812,50.7649,50.7649,104600.0
2013-12-23 11:20:00,93.3,93.31,93.29,93.3,48100.0,50.7703,50.7758,50.7649,50.7703,48100.0
2013-12-23 11:25:00,93.3,93.31,93.29,93.3,64900.0,50.7703,50.7758,50.7649,50.7703,64900.0
2013-12-23 11:30:00,93.3,93.32,93.29,93.32,102700.0,50.7703,50.7812,50.7649,50.7812,102700.0
2013-12-23 11:35:00,93.31,93.32,93.3,93.31,185300.0,50.7758,50.7812,50.7703,50.7758,185300.0
2013-12-23 11:40:00,93.31,93.32,93.3,93.3,62700.0,50.7758,50.7812,50.7703,50.7703,62700.0
2013-12-23 11:45:00,93.31,93.31,93.3,93.3,113800.0,50.7758,50.7758,50.7703,50.7703,113800.0
2013-12-23 11:50:00,93.3,93.3,93.28,93.3,60900.0,50.7703,50.7703,50.7595,50.7703,60900.0
2013-12-23 11:55:00,93.3,93.3,93.28,93.29,80900.0,50.7703,50.7703,50.7595,50.7649,80900.0
2013-12-23 12:00:00,93.29,93.3,93.28,93.3,89100.0,50.7649,50.7703,50.7595,50.7703,89100.0
2013-12-23 12:05:00,93.3,93.3,93.28,93.29,41600.0,50.7703,50.7703,50.7595,50.7649,41600.0
2013-12-23 12:10:00,93.29,93.3,93.28,93.3,19900.0,50.7649,50.7703,50.7595,50.7703,19900.0
2013-12-23 12:15:00,93.3,93.3,93.28,93.29,41500.0,50.7703,50.7703,50.7595,50.7649,41500.0
2013-12-23 12:20:00,93.29,93.29,93.28,93.29,20500.0,50.7649,50.7649,50.7595,50.7649,20500.0
2013-12-23 12:25:00,93.28,93.3,93.27,93.27,77900.0,50.7595,50.7703,50.754,50.754,77900.0
2013-12-23 12:30:00,93.28,93.28,93.27,93.28,11800.0,50.7595,50.7595,50.754,50.7595,11800.0
2013-12-23 12:35:00,93.28,93.28,93.27,93.27,38900.0,50.7595,50.7595,50.754,50.754,38900.0
2013-12-23 12:40:00,93.28,93.28,93.27,93.28,81500.0,50.7595,50.7595,50.754,50.7595,81500.0
2013-12-23 12:45:00,93.28,93.28,93.27,93.28,11200.0,50.7595,50.7595,50.754,50.7595,11200.0
2013-12-23 12:50:00,93.28,93.28,93.26,93.26,29000.0,50.7595,50.7595,50.7486,50.7486,29000.0
2013-12-23 12:55:00,93.26,93.27,93.26,93.27,10300.0,50.7486,50.754,50.7486,50.754,10300.0
2013-12-23 13:00:00,93.27,93.28,93.27,93.28,28200.0,50.754,50.7595,50.754,50.7595,28200.0
2013-12-23 13:05:00,93.28,93.28,93.27,93.28,30900.0,50.7595,50.7595,50.754,50.7595,30900.0
2013-12-23 13:10:00,93.28,93.28,93.27,93.28,15900.0,50.7595,50.7595,50.754,50.7595,15900.0
2013-12-23 13:15:00,93.28,93.29,93.27,93.28,106200.0,50.7595,50.7649,50.754,50.7595,106200.0
2013-12-23 13:20:00,93.27,93.28,93.27,93.27,43800.0,50.754,50.7595,50.754,50.754,43800.0
2013-12-23 13:25:00,93.27,93.28,93.26,93.28,30700.0,50.754,50.7595,50.7486,50.7595,30700.0
2013-12-23 13:30:00,93.28,93.28,93.27,93.27,20100.0,50.7595,50.7595,50.754,50.754,20100.0
2013-12-23 13:35:00,93.27,93.28,93.27,93.28,41300.0,50.754,50.7595,50.754,50.7595,41300.0
2013-12-23 13:40:00,93.28,93.28,93.27,93.28,18900.0,50.7595,50.7595,50.754,50.7595,18900.0
2013-12-23 13:45:00,93.27,93.28,93.24,93.24,82600.0,50.754,50.7595,50.7377,50.7377,82600.0
2013-12-23 13:50:00,93.25,93.25,93.22,93.23,45100.0,50.7431,50.7431,50.7268,50.7323,45100.0
2013-12-23 13:55:00,93.23,93.24,93.21,93.24,47700.0,50.7323,50.7377,50.7214,50.7377,47700.0
2013-12-23 14:00:00,93.23,93.24,93.23,93.23,12100.0,50.7323,50.7377,50.7323,50.7323,12100.0
2013-12-23 14:05:00,93.24,93.25,93.24,93.24,25800.0,50.7377,50.7431,50.7377,50.7377,25800.0
2013-12-23 14:10:00,93.24,93.25,93.24,93.25,16300.0,50.7377,50.7431,50.7377,50.7431,16300.0
2013-12-23 14:15:00,93.25,93.26,93.24,93.24,36600.0,50.7431,50.7486,50.7377,50.7377,36600.0
2013-12-23 14:20:00,93.25,93.25,93.24,93.24,19300.0,50.7431,50.7431,50.7377,50.7377,19300.0
2013-12-23 14:25:00,93.25,93.25,93.24,93.24,15900.0,50.7431,50.7431,50.7377,50.7377,15900.0
2013-12-23 14:30:00,93.25,93.25,93.22,93.23,63400.0,50.7431,50.7431,50.7268,50.7323,63400.0
2013-12-23 14:35:00,93.23,93.23,93.2,93.2,120800.0,50.7323,50.7323,50.7159,50.7159,120800.0
2013-12-23 14:40:00,93.2,93.25,93.2,93.2,35000.0,50.7159,50.7431,50.7159,50.7159,35000.0
2013-12-23 14:45:00,93.2,93.21,93.19,93.2,43800.0,50.7159,50.7214,50.7105,50.7159,43800.0
2013-12-23 14:50:00,93.2,93.21,93.2,93.2,27400.0,50.7159,50.7214,50.7159,50.7159,27400.0
2013-12-23 14:55:00,93.21,93.21,93.2,93.2,39300.0,50.7214,50.7214,50.7159,50.7159,39300.0
2013-12-23 15:00:00,93.2,93.22,93.2,93.22,40200.0,50.7159,50.7268,50.7159,50.7268,40200.0
2013-12-23 15:05:00,93.21,93.24,93.2,93.2,80400.0,50.7214,50.7377,50.7159,50.7159,80400.0
2013-12-23 15:10:00,93.2,93.23,93.2,93.23,34300.0,50.7159,50.7323,50.7159,50.7323,34300.0
2013-12-23 15:15:00,93.23,93.23,93.19,93.2,119400.0,50.7323,50.7323,50.7105,50.7159,119400.0
2013-12-23 15:20:00,93.2,93.21,93.18,93.18,88200.0,50.7159,50.7214,50.705,50.705,88200.0
2013-12-23 15:25:00,93.18,93.2,93.17,93.17,95400.0,50.705,50.7159,50.6996,50.6996,95400.0
2013-12-23 15:30:00,93.18,93.2,93.18,93.18,126300.0,50.705,50.7159,50.705,50.705,126300.0
2013-12-23 15:35:00,93.18,93.2,93.18,93.19,127700.0,50.705,50.7159,50.705,50.7105,127700.0
2013-12-23 15:40:00,93.19,93.19,93.16,93.18,127600.0,50.7105,50.7105,50.6942,50.705,127600.0
2013-12-23 15:45:00,93.19,93.19,93.15,93.17,153900.0,50.7105,50.7105,50.6887,50.6996,153900.0
2013-12-23 15:50:00,93.16,93.17,93.14,93.15,172600.0,50.6942,50.6996,50.6833,50.6887,172600.0
2013-12-23 15:55:00,93.15,93.18,93.13,93.16,523000.0,50.6887,50.705,50.6778,50.6942,523000.0
2013-12-24 09:30:00,93.02,93.18,93.02,93.11,62400.0,50.618,50.705,50.618,50.667,62400.0
2013-12-24 09:35:00,93.11,93.13,93.1,93.12,29500.0,50.667,50.6778,50.6615,50.6724,29500.0
2013-12-24 09:40:00,93.12,93.13,93.11,93.12,14500.0,50.6724,50.6778,50.667,50.6724,14500.0
2013-12-24 09:45:00,93.13,93.14,93.12,93.12,21600.0,50.6778,50.6833,50.6724,50.6724,21600.0
2013-12-24 09:50:00,93.13,93.13,93.12,93.12,9700.0,50.6778,50.6778,50.6724,50.6724,9700.0
2013-12-24 09:55:00,93.13,93.13,93.12,93.13,24800.0,50.6778,50.6778,50.6724,50.6778,24800.0
2013-12-24 10:00:00,93.13,93.13,93.12,93.13,34200.0,50.6778,50.6778,50.6724,50.6778,34200.0
2013-12-24 10:05:00,93.13,93.13,93.12,93.13,11500.0,50.6778,50.6778,50.6724,50.6778,11500.0
2013-12-24 10:10:00,93.13,93.13,93.12,93.12,9400.0,50.6778,50.6778,50.6724,50.6724,9400.0
2013-12-24 10:15:00,93.12,93.15,93.12,93.14,19100.0,50.6724,50.6887,50.6724,50.6833,19100.0
2013-12-24 10:20:00,93.14,93.15,93.14,93.14,15500.0,50.6833,50.6887,50.6833,50.6833,15500.0
2013-12-24 10:25:00,93.15,93.15,93.14,93.14,25100.0,50.6887,50.6887,50.6833,50.6833,25100.0
2013-12-24 10:30:00,93.14,93.15,93.14,93.15,8200.0,50.6833,50.6887,50.6833,50.6887,8200.0
2013-12-24 10:35:00,93.15,93.16,93.14,93.16,34400.0,50.6887,50.6942,50.6833,50.6942,34400.0
2013-12-24 10:40:00,93.16,93.18,93.16,93.17,61300.0,50.6942,50.705,50.6942,50.6996,61300.0
2013-12-24 10:45:00,93.18,93.18,93.17,93.17,11200.0,50.705,50.705,50.6996,50.6996,11200.0
2013-12-24 10:50:00,93.18,93.18,93.15,93.17,37800.0,50.705,50.705,50.6887,50.6996,37800.0
2013-12-24 10:55:00,93.17,93.17,93.16,93.17,13000.0,50.6996,50.6996,50.6942,50.6996,13000.0
2013-12-24 11:00:00,93.17,93.17,93.16,93.17,14000.0,50.6996,50.6996,50.6942,50.6996,14000.0
2013-12-24 11:05:00,93.17,93.17,93.15,93.16,67900.0,50.6996,50.6996,50.6887,50.6942,67900.0
2013-12-24 11:10:00,93.17,93.17,93.16,93.17,26900.0,50.6996,50.6996,50.6942,50.6996,26900.0
2013-12-24 11:15:00,93.17,93.18,93.16,93.17,34200.0,50.6996,50.705,50.6942,50.6996,34200.0
2013-12-24 11:20:00,93.18,93.2,93.17,93.2,37600.0,50.705,50.7159,50.6996,50.7159,37600.0
2013-12-24 11:25:00,93.2,93.2,93.19,93.19,15800.0,50.7159,50.7159,50.7105,50.7105,15800.0
2013-12-24 11:30:00,93.2,93.21,93.19,93.2,33500.0,50.7159,50.7214,50.7105,50.7159,33500.0
2013-12-24 11:35:00,93.21,93.21,93.2,93.21,32800.0,50.7214,50.7214,50.7159,50.7214,32800.0
2013-12-24 11:40:00,93.2,93.21,93.2,93.21,19000.0,50.7159,50.7214,50.7159,50.7214,19000.0
2013-12-24 11:45:00,93.2,93.21,93.2,93.2,38900.0,50.7159,50.7214,50.7159,50.7159,38900.0
2013-12-24 11:50:00,93.19,93.2,93.18,93.19,39600.0,50.7105,50.7159,50.705,50.7105,39600.0
2013-12-24 11:55:00,93.19,93.19,93.18,93.19,15900.0,50.7105,50.7105,50.705,50.7105,15900.0
2013-12-24 12:00:00,93.19,93.2,93.18,93.2,22300.0,50.7105,50.7159,50.705,50.7159,22300.0
2013-12-24 12:05:00,93.2,93.2,93.17,93.17,32500.0,50.7159,50.7159,50.6996,50.6996,32500.0
2013-12-24 12:10:00,93.17,93.18,93.17,93.17,26500.0,50.6996,50.705,50.6996,50.6996,26500.0
2013-12-24 12:15:00,93.18,93.18,93.17,93.17,18800.0,50.705,50.705,50.6996,50.6996,18800.0
2013-12-24 12:20:00,93.17,93.18,93.17,93.18,16500.0,50.6996,50.705,50.6996,50.705,16500.0
2013-12-24 12:25:00,93.18,93.18,93.17,93.18,41000.0,50.705,50.705,50.6996,50.705,41000.0
2013-12-24 12:30:00,93.17,93.18,93.16,93.18,40900.0,50.6996,50.705,50.6942,50.705,40900.0
2013-12-24 12:35:00,93.18,93.18,93.17,93.18,32900.0,50.705,50.705,50.6996,50.705,32900.0
2013-12-24 12:40:00,93.18,93.18,93.17,93.18,58300.0,50.705,50.705,50.6996,50.705,58300.0
2013-12-24 12:45:00,93.18,93.18,93.15,93.17,61000.0,50.705,50.705,50.6887,50.6996,61000.0
2013-12-24 12:50:00,93.17,93.18,93.16,93.18,22800.0,50.6996,50.705,50.6942,50.705,22800.0
2013-12-24 12:55:00,93.18,93.19,93.15,93.15,114000.0,50.705,50.7105,50.6887,50.6887,114000.0
2013-12-26 09:30:00,92.65,92.73,92.61,92.69,90600.0,50.6706,50.7144,50.6488,50.6925,90600.0
2013-12-26 09:35:00,92.69,92.72,92.68,92.71,34500.0,50.6925,50.7089,50.687,50.7034,34500.0
2013-12-26 09:40:00,92.71,92.74,92.71,92.74,28000.0,50.7034,50.7199,50.7034,50.7199,28000.0
2013-12-26 09:45:00,92.74,92.74,92.72,92.72,24400.0,50.7199,50.7199,50.7089,50.7089,24400.0
2013-12-26 09:50:00,92.73,92.73,92.71,92.72,11800.0,50.7144,50.7144,50.7034,50.7089,11800.0
2013-12-26 09:55:00,92.72,92.72,92.69,92.71,25100.0,50.7089,50.7089,50.6925,50.7034,25100.0
2013-12-26 10:00:00,92.7,92.71,92.68,92.69,33500.0,50.698,50.7034,50.687,50.6925,33500.0
2013-12-26 10:05:00,92.69,92.71,92.69,92.7,11200.0,50.6925,50.7034,50.6925,50.698,11200.0
2013-12-26 10:10:00,92.71,92.71,92.68,92.69,21600.0,50.7034,50.7034,50.687,50.6925,21600.0
2013-12-26 10:15:00,92.69,92.7,92.68,92.68,18900.0,50.6925,50.698,50.687,50.687,18900.0
2013-12-26 10:20:00,92.69,92.69,92.68,92.69,11700.0,50.6925,50.6925,50.687,50.6925,11700.0
2013-12-26 10:25:00,92.69,92.69,92.66,92.68,89200.0,50.6925,50.6925,50.6761,50.687,89200.0
2013-12-26 10:30:00,92.68,92.68,92.67,92.68,1700.0,50.687,50.687,50.6816,50.687,1700.0
2013-12-26 10:35:00,92.68,92.68,92.67,92.67,12800.0,50.687,50.687,50.6816,50.6816,12800.0
2013-12-26 10:40:00,92.68,92.68,92.67,92.68,12100.0,50.687,50.687,50.6816,50.687,12100.0
2013-12-26 10:45:00,92.68,92.68,92.67,92.67,8200.0,50.687,50.687,50.6816,50.6816,8200.0
2013-12-26 10:50:00,92.68,92.68,92.67,92.67,23400.0,50.687,50.687,50.6816,50.6816,23400.0
2013-12-26 10:55:00,92.67,92.69,92.67,92.68,76000.0,50.6816,50.6925,50.6816,50.687,76000.0
2013-12-26 11:00:00,92.69,92.69,92.68,92.69,14200.0,50.6925,50.6925,50.687,50.6925,14200.0
2013-12-26 11:05:00,92.68,92.69,92.66,92.67,24100.0,50.687,50.6925,50.6761,50.6816,24100.0
2013-12-26 11:10:00,92.67,92.67,92.66,92.66,13300.0,50.6816,50.6816,50.6761,50.6761,13300.0
2013-12-26 11:15:00,92.67,92.68,92.66,92.67,12600.0,50.6816,50.687,50.6761,50.6816,12600.0
2013-12-26 11:20:00,92.68,92.68,92.67,92.68,2500.0,50.687,50.687,50.6816,50.687,2500.0
2013-12-26 11:25:00,92.68,92.68,92.67,92.68,10100.0,50.687,50.687,50.6816,50.687,10100.0
2013-12-26 11:30:00,92.68,92.69,92.67,92.68,7500.0,50.687,50.6925,50.6816,50.687,7500.0
2013-12-26 11:35:00,92.69,92.69,92.68,92.68,15000.0,50.6925,50.6925,50.687,50.687,15000.0
2013-12-26 11:40:00,92.67,92.69,92.67,92.68,10000.0,50.6816,50.6925,50.6816,50.687,10000.0
2013-12-26 11:45:00,92.69,92.71,92.69,92.7,63900.0,50.6925,50.7034,50.6925,50.698,63900.0
2013-12-26 11:50:00,92.71,92.71,92.69,92.7,17200.0,50.7034,50.7034,50.6925,50.698,17200.0
2013-12-26 11:55:00,92.7,92.7,92.69,92.7,6100.0,50.698,50.698,50.6925,50.698,6100.0
2013-12-26 12:00:00,92.7,92.7,92.69,92.7,10700.0,50.698,50.698,50.6925,50.698,10700.0
2013-12-26 12:05:00,92.69,92.7,92.69,92.69,6100.0,50.6925,50.698,50.6925,50.6925,6100.0
2013-12-26 12:10:00,92.7,92.7,92.69,92.7,2300.0,50.698,50.698,50.6925,50.698,2300.0
2013-12-26 12:15:00,92.69,92.71,92.69,92.71,26800.0,50.6925,50.7034,50.6925,50.7034,26800.0
2013-12-26 12:20:00,92.71,92.71,92.7,92.71,2800.0,50.7034,50.7034,50.698,50.7034,2800.0
2013-12-26 12:25:00,92.71,92.71,92.7,92.7,5300.0,50.7034,50.7034,50.698,50.698,5300.0
2013-12-26 12:30:00,92.7,92.72,92.7,92.72,15500.0,50.698,50.7089,50.698,50.7089,15500.0
2013-12-26 12:35:00,92.71,92.75,92.71,92.74,44100.0,50.7034,50.7253,50.7034,50.7199,44100.0
2013-12-26 12:40:00,92.73,92.74,92.73,92.74,21800.0,50.7144,50.7199,50.7144,50.7199,21800.0
2013-12-26 12:45:00,92.74,92.74,92.73,92.74,1200.0,50.7199,50.7199,50.7144,50.7199,1200.0
2013-12-26 12:50:00,92.73,92.73,92.72,92.73,7900.0,50.7144,50.7144,50.7089,50.7144,7900.0
2013-12-26 12:55:00,92.73,92.73,92.72,92.72,10300.0,50.7144,50.7144,50.7089,50.7089,10300.0
2013-12-26 13:00:00,92.73,92.73,92.72,92.73,4500.0,50.7144,50.7144,50.7089,50.7144,4500.0
2013-12-26 13:05:00,92.72,92.73,92.72,92.73,13000.0,50.7089,50.7144,50.7089,50.7144,13000.0
2013-12-26 13:10:00,92.73,92.74,92.73,92.73,3000.0,50.7144,50.7199,50.7144,50.7144,3000.0
2013-12-26 13:15:00,92.73,92.74,92.73,92.73,8100.0,50.7144,50.7199,50.7144,50.7144,8100.0
2013-12-26 13:20:00,92.74,92.74,92.73,92.73,13700.0,50.7199,50.7199,50.7144,50.7144,13700.0
2013-12-26 13:25:00,92.73,92.74,92.73,92.73,7300.0,50.7144,50.7199,50.7144,50.7144,7300.0
2013-12-26 13:30:00,92.73,92.74,92.73,92.73,10900.0,50.7144,50.7199,50.7144,50.7144,10900.0
2013-12-26 13:35:00,92.73,92.74,92.73,92.73,10700.0,50.7144,50.7199,50.7144,50.7144,10700.0
2013-12-26 13:40:00,92.74,92.74,92.73,92.73,13800.0,50.7199,50.7199,50.7144,50.7144,13800.0
2013-12-26 13:45:00,92.73,92.74,92.73,92.74,13300.0,50.7144,50.7199,50.7144,50.7199,13300.0
2013-12-26 13:50:00,92.73,92.75,92.73,92.75,11800.0,50.7144,50.7253,50.7144,50.7253,11800.0
2013-12-26 13:55:00,92.75,92.75,92.73,92.73,12600.0,50.7253,50.7253,50.7144,50.7144,12600.0
2013-12-26 14:00:00,92.74,92.74,92.73,92.74,9700.0,50.7199,50.7199,50.7144,50.7199,9700.0
2013-12-26 14:05:00,92.73,92.74,92.73,92.74,21200.0,50.7144,50.7199,50.7144,50.7199,21200.0
2013-12-26 14:10:00,92.74,92.74,92.73,92.74,6800.0,50.7199,50.7199,50.7144,50.7199,6800.0
2013-12-26 14:15:00,92.74,92.74,92.73,92.73,3100.0,50.7199,50.7199,50.7144,50.7144,3100.0
2013-12-26 14:20:00,92.74,92.74,92.73,92.73,7200.0,50.7199,50.7199,50.7144,50.7144,7200.0
2013-12-26 14:25:00,92.73,92.74,92.72,92.74,28400.0,50.7144,50.7199,50.7089,50.7199,28400.0
2013-12-26 14:30:00,92.74,92.74,92.73,92.73,9200.0,50.7199,50.7199,50.7144,50.7144,9200.0
2013-12-26 14:35:00,92.74,92.74,92.73,92.74,6400.0,50.7199,50.7199,50.7144,50.7199,6400.0
2013-12-26 14:40:00,92.74,92.76,92.73,92.76,22000.0,50.7199,50.7308,50.7144,50.7308,22000.0
2013-12-26 14:45:00,92.76,92.76,92.74,92.75,12500.0,50.7308,50.7308,50.7199,50.7253,12500.0
2013-12-26 14:50:00,92.75,92.75,92.74,92.75,7400.0,50.7253,50.7253,50.7199,50.7253,7400.0
2013-12-26 14:55:00,92.75,92.75,92.74,92.74,28100.0,50.7253,50.7253,50.7199,50.7199,28100.0
2013-12-26 15:00:00,92.75,92.75,92.74,92.75,12400.0,50.7253,50.7253,50.7199,50.7253,12400.0
2013-12-26 15:05:00,92.75,92.76,92.74,92.76,14200.0,50.7253,50.7308,50.7199,50.7308,14200.0
2013-12-26 15:10:00,92.76,92.77,92.75,92.77,24200.0,50.7308,50.7363,50.7253,50.7363,24200.0
2013-12-26 15:15:00,92.77,92.77,92.76,92.76,9300.0,50.7363,50.7363,50.7308,50.7308,9300.0
2013-12-26 15:20:00,92.76,92.77,92.76,92.76,12100.0,50.7308,50.7363,50.7308,50.7308,12100.0
2013-12-26 15:25:00,92.77,92.77,92.75,92.75,15200.0,50.7363,50.7363,50.7253,50.7253,15200.0
2013-12-26 15:30:00,92.76,92.76,92.74,92.75,22900.0,50.7308,50.7308,50.7199,50.7253,22900.0
2013-12-26 15:35:00,92.75,92.75,92.74,92.75,57900.0,50.7253,50.7253,50.7199,50.7253,57900.0
2013-12-26 15:40:00,92.75,92.75,92.74,92.75,16900.0,50.7253,50.7253,50.7199,50.7253,16900.0
2013-12-26 15:45:00,92.75,92.77,92.74,92.75,49400.0,50.7253,50.7363,50.7199,50.7253,49400.0
2013-12-26 15:50:00,92.75,92.75,92.74,92.74,43600.0,50.7253,50.7253,50.7199,50.7199,43600.0
2013-12-26 15:55:00,92.75,92.76,92.71,92.73,69700.0,50.7253,50.7308,50.7034,50.7144,69700.0
2013-12-27 09:30:00,92.97,92.97,92.69,92.72,25900.0,50.8456,50.8456,50.6925,50.7089,25900.0
2013-12-27 09:35:00,92.73,92.73,92.71,92.72,15000.0,50.7144,50.7144,50.7034,50.7089,15000.0
2013-12-27 09:40:00,92.72,92.72,92.7,92.7,9600.0,50.7089,50.7089,50.698,50.698,9600.0
2013-12-27 09:45:00,92.7,92.73,92.7,92.72,29400.0,50.698,50.7144,50.698,50.7089,29400.0
2013-12-27 09:50:00,92.72,92.72,92.71,92.72,6100.0,50.7089,50.7089,50.7034,50.7089,6100.0
2013-12-27 09:55:00,92.71,92.72,92.71,92.72,20900.0,50.7034,50.7089,50.7034,50.7089,20900.0
2013-12-27 10:00:00,92.71,92.72,92.7,92.71,18500.0,50.7034,50.7089,50.698,50.7034,18500.0
2013-12-27 10:05:00,92.71,92.71,92.7,92.7,5800.0,50.7034,50.7034,50.698,50.698,5800.0
2013-12-27 10:10:00,92.71,92.72,92.7,92.72,20900.0,50.7034,50.7089,50.698,50.7089,20900.0
2013-12-27 10:15:00,92.71,92.72,92.71,92.72,14000.0,50.7034,50.7089,50.7034,50.7089,14000.0
2013-12-27 10:20:00,92.72,92.73,92.72,92.72,1700.0,50.7089,50.7144,50.7089,50.7089,1700.0
2013-12-27 10:25:00,92.73,92.73,92.72,92.72,3400.0,50.7144,50.7144,50.7089,50.7089,3400.0
2013-12-27 10:30:00,92.72,92.73,92.7,92.72,15800.0,50.7089,50.7144,50.698,50.7089,15800.0
2013-12-27 10:35:00,92.72,92.72,92.71,92.71,12900.0,50.7089,50.7089,50.7034,50.7034,12900.0
2013-12-27 10:40:00,92.71,92.74,92.71,92.72,96800.0,50.7034,50.7199,50.7034,50.7089,96800.0
2013-12-27 10:45:00,92.71,92.71,92.7,92.71,3900.0,50.7034,50.7034,50.698,50.7034,3900.0
2013-12-27 10:50:00,92.7,92.71,92.7,92.71,6700.0,50.698,50.7034,50.698,50.7034,6700.0
2013-12-27 10:55:00,92.71,92.71,92.7,92.7,15100.0,50.7034,50.7034,50.698,50.698,15100.0
2013-12-27 11:00:00,92.71,92.71,92.68,92.7,29500.0,50.7034,50.7034,50.687,50.698,29500.0
2013-12-27 11:05:00,92.71,92.71,92.7,92.71,36300.0,50.7034,50.7034,50.698,50.7034,36300.0
2013-12-27 11:10:00,92.71,92.71,92.7,92.7,24300.0,50.7034,50.7034,50.698,50.698,24300.0
2013-12-27 11:15:00,92.71,92.71,92.69,92.7,44700.0,50.7034,50.7034,50.6925,50.698,44700.0
2013-12-27 11:20:00,92.71,92.71,92.69,92.69,5400.0,50.7034,50.7034,50.6925,50.6925,5400.0
2013-12-27 11:25:00,92.69,92.7,92.67,92.68,50900.0,50.6925,50.698,50.6816,50.687,50900.0
2013-12-27 11:30:00,92.68,92.69,92.66,92.67,41300.0,50.687,50.6925,50.6761,50.6816,41300.0
2013-12-27 11:35:00,92.67,92.68,92.65,92.67,12700.0,50.6816,50.687,50.6706,50.6816,12700.0
2013-12-27 11:40:00,92.68,92.68,92.67,92.68,4500.0,50.687,50.687,50.6816,50.687,4500.0
2013-12-27 11:45:00,92.67,92.68,92.66,92.67,22600.0,50.6816,50.687,50.6761,50.6816,22600.0
2013-12-27 11:50:00,92.66,92.67,92.66,92.66,4500.0,50.6761,50.6816,50.6761,50.6761,4500.0
2013-12-27 11:55:00,92.67,92.67,92.66,92.67,4300.0,50.6816,50.6816,50.6761,50.6816,4300.0
2013-12-27 12:00:00,92.66,92.67,92.66,92.67,10800.0,50.6761,50.6816,50.6761,50.6816,10800.0
2013-12-27 12:05:00,92.67,92.68,92.66,92.67,5200.0,50.6816,50.687,50.6761,50.6816,5200.0
2013-12-27 12:10:00,92.68,92.69,92.67,92.68,16300.0,50.687,50.6925,50.6816,50.687,16300.0
2013-12-27 12:15:00,92.69,92.69,92.68,92.68,18800.0,50.6925,50.6925,50.687,50.687,18800.0
2013-12-27 12:20:00,92.68,92.68,92.67,92.67,3600.0,50.687,50.687,50.6816,50.6816,3600.0
2013-12-27 12:25:00,92.68,92.68,92.67,92.68,6700.0,50.687,50.687,50.6816,50.687,6700.0
2013-12-27 12:30:00,92.68,92.69,92.67,92.68,15900.0,50.687,50.6925,50.6816,50.687,15900.0
2013-12-27 12:35:00,92.68,92.68,92.67,92.68,3000.0,50.687,50.687,50.6816,50.687,3000.0
2013-12-27 12:40:00,92.68,92.68,92.67,92.67,7600.0,50.687,50.687,50.6816,50.6816,7600.0
2013-12-27 12:45:00,92.67,92.68,92.67,92.68,17800.0,50.6816,50.687,50.6816,50.687,17800.0
2013-12-27 12:50:00,92.67,92.68,92.67,92.68,11000.0,50.6816,50.687,50.6816,50.687,11000.0
2013-12-27 12:55:00,92.68,92.68,92.67,92.68,5000.0,50.687,50.687,50.6816,50.687,5000.0
2013-12-27 13:00:00,92.67,92.68,92.67,92.68,6600.0,50.6816,50.687,50.6816,50.687,6600.0
2013-12-27 13:05:00,92.68,92.68,92.67,92.67,6500.0,50.687,50.687,50.6816,50.6816,6500.0
2013-12-27 13:10:00,92.67,92.68,92.67,92.68,7300.0,50.6816,50.687,50.6816,50.687,7300.0
2013-12-27 13:15:00,92.68,92.68,92.66,92.67,7800.0,50.687,50.687,50.6761,50.6816,7800.0
2013-12-27 13:20:00,92.66,92.67,92.66,92.66,5000.0,50.6761,50.6816,50.6761,50.6761,5000.0
2013-12-27 13:25:00,92.67,92.67,92.66,92.67,6100.0,50.6816,50.6816,50.6761,50.6816,6100.0
2013-12-27 13:30:00,92.66,92.68,92.66,92.68,22800.0,50.6761,50.687,50.6761,50.687,22800.0
2013-12-27 13:35:00,92.68,92.68,92.67,92.68,9300.0,50.687,50.687,50.6816,50.687,9300.0
2013-12-27 13:40:00,92.68,92.69,92.67,92.67,19000.0,50.687,50.6925,50.6816,50.6816,19000.0
2013-12-27 13:45:00,92.68,92.68,92.67,92.68,3600.0,50.687,50.687,50.6816,50.687,3600.0
2013-12-27 13:50:00,92.68,92.7,92.67,92.69,23800.0,50.687,50.698,50.6816,50.6925,23800.0
2013-12-27 13:55:00,92.7,92.7,92.69,92.69,3600.0,50.698,50.698,50.6925,50.6925,3600.0
2013-12-27 14:00:00,92.69,92.7,92.69,92.69,3900.0,50.6925,50.698,50.6925,50.6925,3900.0
2013-12-27 14:05:00,92.7,92.7,92.69,92.7,19500.0,50.698,50.698,50.6925,50.698,19500.0
2013-12-27 14:10:00,92.7,92.7,92.69,92.69,29600.0,50.698,50.698,50.6925,50.6925,29600.0
2013-12-27 14:15:00,92.69,92.7,92.68,92.69,39800.0,50.6925,50.698,50.687,50.6925,39800.0
2013-12-27 14:20:00,92.69,92.69,92.68,92.69,8100.0,50.6925,50.6925,50.687,50.6925,8100.0
2013-12-27 14:25:00,92.69,92.7,92.68,92.7,16600.0,50.6925,50.698,50.687,50.698,16600.0
2013-12-27 14:30:00,92.7,92.72,92.69,92.72,23200.0,50.698,50.7089,50.6925,50.7089,23200.0
2013-12-27 14:35:00,92.72,92.72,92.71,92.71,16900.0,50.7089,50.7089,50.7034,50.7034,16900.0
2013-12-27 14:40:00,92.72,92.72,92.71,92.72,5500.0,50.7089,50.7089,50.7034,50.7089,5500.0
2013-12-27 14:45:00,92.72,92.72,92.71,92.72,13800.0,50.7089,50.7089,50.7034,50.7089,13800.0
2013-12-27 14:50:00,92.71,92.72,92.71,92.71,9600.0,50.7034,50.7089,50.7034,50.7034,9600.0
2013-12-27 14:55:00,92.72,92.72,92.69,92.69,9500.0,50.7089,50.7089,50.6925,50.6925,9500.0
2013-12-27 15:00:00,92.69,92.7,92.69,92.69,8400.0,50.6925,50.698,50.6925,50.6925,8400.0
2013-12-27 15:05:00,92.7,92.7,92.67,92.68,38600.0,50.698,50.698,50.6816,50.687,38600.0
2013-12-27 15:10:00,92.68,92.68,92.67,92.68,9700.0,50.687,50.687,50.6816,50.687,9700.0
2013-12-27 15:15:00,92.68,92.68,92.67,92.68,17200.0,50.687,50.687,50.6816,50.687,17200.0
2013-12-27 15:20:00,92.68,92.68,92.67,92.67,22700.0,50.687,50.687,50.6816,50.6816,22700.0
2013-12-27 15:25:00,92.68,92.69,92.67,92.68,54500.0,50.687,50.6925,50.6816,50.687,54500.0
2013-12-27 15:30:00,92.68,92.7,92.67,92.69,22400.0,50.687,50.698,50.6816,50.6925,22400.0
2013-12-27 15:35:00,92.7,92.7,92.69,92.7,17500.0,50.698,50.698,50.6925,50.698,17500.0
2013-12-27 15:40:00,92.7,92.7,92.69,92.7,20800.0,50.698,50.698,50.6925,50.698,20800.0
2013-12-27 15:45:00,92.7,92.7,92.69,92.7,36800.0,50.698,50.698,50.6925,50.698,36800.0
2013-12-27 15:50:00,92.7,92.7,92.68,92.7,39400.0,50.698,50.698,50.687,50.698,39400.0
2013-12-27 15:55:00,92.7,92.74,92.69,92.74,100900.0,50.698,50.7199,50.6925,50.7199,100900.0
2013-12-30 09:30:00,92.84,92.87,92.76,92.76,67000.0,50.7745,50.791,50.7308,50.7308,67000.0
2013-12-30 09:35:00,92.79,92.79,92.76,92.77,18200.0,50.7472,50.7472,50.7308,50.7363,18200.0
2013-12-30 09:40:00,92.77,92.78,92.76,92.76,37900.0,50.7363,50.7417,50.7308,50.7308,37900.0
2013-12-30 09:45:00,92.76,92.79,92.76,92.77,51600.0,50.7308,50.7472,50.7308,50.7363,51600.0
2013-12-30 09:50:00,92.77,92.78,92.76,92.77,10400.0,50.7363,50.7417,50.7308,50.7363,10400.0
2013-12-30 09:55:00,92.76,92.78,92.75,92.75,88300.0,50.7308,50.7417,50.7253,50.7253,88300.0
2013-12-30 10:00:00,92.75,92.76,92.74,92.74,10300.0,50.7253,50.7308,50.7199,50.7199,10300.0
2013-12-30 10:05:00,92.74,92.75,92.74,92.74,7600.0,50.7199,50.7253,50.7199,50.7199,7600.0
2013-12-30 10:10:00,92.74,92.75,92.74,92.74,28300.0,50.7199,50.7253,50.7199,50.7199,28300.0
2013-12-30 10:15:00,92.75,92.75,92.74,92.74,8900.0,50.7253,50.7253,50.7199,50.7199,8900.0
2013-12-30 10:20:00,92.74,92.75,92.74,92.75,10900.0,50.7199,50.7253,50.7199,50.7253,10900.0
2013-12-30 10:25:00,92.74,92.74,92.72,92.72,23500.0,50.7199,50.7199,50.7089,50.7089,23500.0
2013-12-30 10:30:00,92.73,92.73,92.71,92.71,15300.0,50.7144,50.7144,50.7034,50.7034,15300.0
2013-12-30 10:35:00,92.71,92.73,92.71,92.72,24700.0,50.7034,50.7144,50.7034,50.7089,24700.0
2013-12-30 10:40:00,92.71,92.74,92.71,92.74,76300.0,50.7034,50.7199,50.7034,50.7199,76300.0
2013-12-30 10:45:00,92.73,92.74,92.72,92.73,14900.0,50.7144,50.7199,50.7089,50.7144,14900.0
2013-12-30 10:50:00,92.73,92.73,92.71,92.72,18000.0,50.7144,50.7144,50.7034,50.7089,18000.0
2013-12-30 10:55:00,92.72,92.73,92.71,92.71,86900.0,50.7089,50.7144,50.7034,50.7034,86900.0
2013-12-30 11:00:00,92.72,92.72,92.7,92.7,36100.0,50.7089,50.7089,50.698,50.698,36100.0
2013-12-30 11:05:00,92.7,92.71,92.7,92.71,9700.0,50.698,50.7034,50.698,50.7034,9700.0
2013-12-30 11:10:00,92.71,92.71,92.7,92.71,2700.0,50.7034,50.7034,50.698,50.7034,2700.0
2013-12-30 11:15:00,92.71,92.72,92.7,92.72,16200.0,50.7034,50.7089,50.698,50.7089,16200.0
2013-12-30 11:20:00,92.72,92.73,92.71,92.73,29400.0,50.7089,50.7144,50.7034,50.7144,29400.0
2013-12-30 11:25:00,92.72,92.73,92.7,92.7,11200.0,50.7089,50.7144,50.698,50.698,11200.0
2013-12-30 11:30:00,92.7,92.72,92.7,92.7,35100.0,50.698,50.7089,50.698,50.698,35100.0
2013-12-30 11:35:00,92.71,92.71,92.7,92.71,16200.0,50.7034,50.7034,50.698,50.7034,16200.0
2013-12-30 11:40:00,92.71,92.71,92.7,92.71,6100.0,50.7034,50.7034,50.698,50.7034,6100.0
2013-12-30 11:45:00,92.7,92.71,92.7,92.7,7300.0,50.698,50.7034,50.698,50.698,7300.0
2013-12-30 11:50:00,92.7,92.71,92.7,92.71,3700.0,50.698,50.7034,50.698,50.7034,3700.0
2013-12-30 11:55:00,92.71,92.71,92.7,92.71,13100.0,50.7034,50.7034,50.698,50.7034,13100.0
2013-12-30 12:00:00,92.71,92.71,92.69,92.7,10100.0,50.7034,50.7034,50.6925,50.698,10100.0
2013-12-30 12:05:00,92.7,92.7,92.69,92.7,73300.0,50.698,50.698,50.6925,50.698,73300.0
2013-12-30 12:10:00,92.7,92.7,92.69,92.7,14600.0,50.698,50.698,50.6925,50.698,14600.0
2013-12-30 12:15:00,92.7,92.7,92.69,92.7,11100.0,50.698,50.698,50.6925,50.698,11100.0
2013-12-30 12:20:00,92.7,92.7,92.67,92.67,21800.0,50.698,50.698,50.6816,50.6816,21800.0
2013-12-30 12:25:00,92.67,92.69,92.67,92.69,11900.0,50.6816,50.6925,50.6816,50.6925,11900.0
2013-12-30 12:30:00,92.69,92.69,92.68,92.69,8000.0,50.6925,50.6925,50.687,50.6925,8000.0
2013-12-30 12:35:00,92.68,92.69,92.68,92.68,3800.0,50.687,50.6925,50.687,50.687,3800.0
2013-12-30 12:40:00,92.68,92.69,92.68,92.69,4500.0,50.687,50.6925,50.687,50.6925,4500.0
2013-12-30 12:45:00,92.68,92.69,92.68,92.68,15000.0,50.687,50.6925,50.687,50.687,15000.0
2013-12-30 12:50:00,92.68,92.7,92.68,92.7,38300.0,50.687,50.698,50.687,50.698,38300.0
2013-12-30 12:55:00,92.7,92.7,92.69,92.7,15100.0,50.698,50.698,50.6925,50.698,15100.0
2013-12-30 13:00:00,92.69,92.69,92.68,92.68,7700.0,50.6925,50.6925,50.687,50.687,7700.0
2013-12-30 13:05:00,92.69,92.7,92.68,92.7,30100.0,50.6925,50.698,50.687,50.698,30100.0
2013-12-30 13:10:00,92.7,92.7,92.69,92.69,44600.0,50.698,50.698,50.6925,50.6925,44600.0
2013-12-30 13:15:00,92.68,92.7,92.68,92.69,14100.0,50.687,50.698,50.687,50.6925,14100.0
2013-12-30 13:20:00,92.69,92.7,92.68,92.69,37300.0,50.6925,50.698,50.687,50.6925,37300.0
2013-12-30 13:25:00,92.68,92.69,92.68,92.68,7800.0,50.687,50.6925,50.687,50.687,7800.0
2013-12-30 13:30:00,92.69,92.69,92.68,92.68,10400.0,50.6925,50.6925,50.687,50.687,10400.0
2013-12-30 13:35:00,92.69,92.69,92.68,92.68,21400.0,50.6925,50.6925,50.687,50.687,21400.0
2013-12-30 13:40:00,92.68,92.69,92.68,92.68,3400.0,50.687,50.6925,50.687,50.687,3400.0
2013-12-30 13:45:00,92.69,92.7,92.68,92.7,17000.0,50.6925,50.698,50.687,50.698,17000.0
2013-12-30 13:50:00,92.7,92.71,92.69,92.7,13700.0,50.698,50.7034,50.6925,50.698,13700.0
2013-12-30 13:55:00,92.71,92.71,92.7,92.71,4000.0,50.7034,50.7034,50.698,50.7034,4000.0
2013-12-30 14:00:00,92.71,92.72,92.7,92.71,15800.0,50.7034,50.7089,50.698,50.7034,15800.0
2013-12-30 14:05:00,92.72,92.72,92.71,92.72,5000.0,50.7089,50.7089,50.7034,50.7089,5000.0
2013-12-30 14:10:00,92.71,92.71,92.7,92.7,7200.0,50.7034,50.7034,50.698,50.698,7200.0
2013-12-30 14:15:00,92.7,92.71,92.7,92.7,6100.0,50.698,50.7034,50.698,50.698,6100.0
2013-12-30 14:20:00,92.71,92.72,92.7,92.71,9200.0,50.7034,50.7089,50.698,50.7034,9200.0
2013-12-30 14:25:00,92.72,92.72,92.71,92.72,3000.0,50.7089,50.7089,50.7034,50.7089,3000.0
2013-12-30 14:30:00,92.72,92.72,92.71,92.71,5700.0,50.7089,50.7089,50.7034,50.7034,5700.0
2013-12-30 14:35:00,92.72,92.72,92.71,92.71,4300.0,50.7089,50.7089,50.7034,50.7034,4300.0
2013-12-30 14:40:00,92.72,92.73,92.71,92.72,6500.0,50.7089,50.7144,50.7034,50.7089,6500.0
2013-12-30 14:45:00,92.72,92.73,92.72,92.73,9000.0,50.7089,50.7144,50.7089,50.7144,9000.0
2013-12-30 14:50:00,92.73,92.73,92.72,92.73,3700.0,50.7144,50.7144,50.7089,50.7144,3700.0
2013-12-30 14:55:00,92.73,92.73,92.71,92.71,7100.0,50.7144,50.7144,50.7034,50.7034,7100.0
2013-12-30 15:00:00,92.72,92.72,92.69,92.7,149100.0,50.7089,50.7089,50.6925,50.698,149100.0
2013-12-30 15:05:00,92.7,92.7,92.69,92.7,12200.0,50.698,50.698,50.6925,50.698,12200.0
2013-12-30 15:10:00,92.7,92.7,92.69,92.7,10300.0,50.698,50.698,50.6925,50.698,10300.0
2013-12-30 15:15:00,92.7,92.7,92.69,92.69,14800.0,50.698,50.698,50.6925,50.6925,14800.0
2013-12-30 15:20:00,92.7,92.71,92.69,92.7,31800.0,50.698,50.7034,50.6925,50.698,31800.0
2013-12-30 15:25:00,92.71,92.71,92.7,92.7,9900.0,50.7034,50.7034,50.698,50.698,9900.0
2013-12-30 15:30:00,92.7,92.7,92.69,92.69,19500.0,50.698,50.698,50.6925,50.6925,19500.0
2013-12-30 15:35:00,92.69,92.7,92.69,92.69,45400.0,50.6925,50.698,50.6925,50.6925,45400.0
2013-12-30 15:40:00,92.69,92.7,92.69,92.7,25700.0,50.6925,50.698,50.6925,50.698,25700.0
2013-12-30 15:45:00,92.7,92.7,92.69,92.69,34800.0,50.698,50.698,50.6925,50.6925,34800.0
2013-12-30 15:50:00,92.69,92.7,92.69,92.69,41500.0,50.6925,50.698,50.6925,50.6925,41500.0
2013-12-30 15:55:00,92.7,92.77,92.69,92.77,173300.0,50.698,50.7363,50.6925,50.7363,173300.0
2013-12-31 09:30:00,92.78,92.85,92.77,92.82,21100.0,50.7417,50.78,50.7363,50.7636,21100.0
2013-12-31 09:35:00,92.81,92.83,92.81,92.81,54900.0,50.7581,50.7691,50.7581,50.7581,54900.0
2013-12-31 09:40:00,92.82,92.82,92.8,92.8,47500.0,50.7636,50.7636,50.7527,50.7527,47500.0
2013-12-31 09:45:00,92.8,92.81,92.79,92.79,14200.0,50.7527,50.7581,50.7472,50.7472,14200.0
2013-12-31 09:50:00,92.79,92.82,92.79,92.8,192700.0,50.7472,50.7636,50.7472,50.7527,192700.0
2013-12-31 09:55:00,92.8,92.81,92.79,92.8,20300.0,50.7527,50.7581,50.7472,50.7527,20300.0
2013-12-31 10:00:00,92.79,92.86,92.79,92.85,13000.0,50.7472,50.7855,50.7472,50.78,13000.0
2013-12-31 10:05:00,92.85,92.86,92.84,92.85,11200.0,50.78,50.7855,50.7745,50.78,11200.0
2013-12-31 10:10:00,92.85,92.85,92.84,92.85,3100.0,50.78,50.78,50.7745,50.78,3100.0
2013-12-31 10:15:00,92.85,92.85,92.83,92.84,19700.0,50.78,50.78,50.7691,50.7745,19700.0
2013-12-31 10:20:00,92.84,92.84,92.82,92.82,16000.0,50.7745,50.7745,50.7636,50.7636,16000.0
2013-12-31 10:25:00,92.82,92.82,92.8,92.8,30700.0,50.7636,50.7636,50.7527,50.7527,30700.0
2013-12-31 10:30:00,92.81,92.83,92.8,92.83,28200.0,50.7581,50.7691,50.7527,50.7691,28200.0
2013-12-31 10:35:00,92.83,92.86,92.83,92.86,29700.0,50.7691,50.7855,50.7691,50.7855,29700.0
2013-12-31 10:40:00,92.86,92.87,92.86,92.87,20400.0,50.7855,50.791,50.7855,50.791,20400.0
2013-12-31 10:45:00,92.86,92.91,92.86,92.91,85500.0,50.7855,50.8128,50.7855,50.8128,85500.0
2013-12-31 10:50:00,92.91,92.91,92.9,92.9,63400.0,50.8128,50.8128,50.8074,50.8074,63400.0
2013-12-31 10:55:00,92.9,92.91,92.87,92.87,27900.0,50.8074,50.8128,50.791,50.791,27900.0
2013-12-31 11:00:00,92.88,92.9,92.87,92.88,64100.0,50.7964,50.8074,50.791,50.7964,64100.0
2013-12-31 11:05:00,92.88,92.92,92.88,92.92,36800.0,50.7964,50.8183,50.7964,50.8183,36800.0
2013-12-31 11:10:00,92.91,92.93,92.91,92.93,15200.0,50.8128,50.8238,50.8128,50.8238,15200.0
2013-12-31 11:15:00,92.93,92.94,92.92,92.93,9100.0,50.8238,50.8292,50.8183,50.8238,9100.0
2013-12-31 11:20:00,92.94,92.94,92.92,92.93,10500.0,50.8292,50.8292,50.8183,50.8238,10500.0
2013-12-31 11:25:00,92.92,92.93,92.92,92.93,6000.0,50.8183,50.8238,50.8183,50.8238,6000.0
2013-12-31 11:30:00,92.93,92.94,92.92,92.93,10200.0,50.8238,50.8292,50.8183,50.8238,10200.0
2013-12-31 11:35:00,92.92,92.94,92.92,92.94,15700.0,50.8183,50.8292,50.8183,50.8292,15700.0
2013-12-31 11:40:00,92.94,92.95,92.93,92.94,26500.0,50.8292,50.8347,50.8238,50.8292,26500.0
2013-12-31 11:45:00,92.94,92.95,92.93,92.93,16300.0,50.8292,50.8347,50.8238,50.8238,16300.0
2013-12-31 11:50:00,92.93,92.94,92.91,92.92,44400.0,50.8238,50.8292,50.8128,50.8183,44400.0
2013-12-31 11:55:00,92.93,92.93,92.92,92.92,4400.0,50.8238,50.8238,50.8183,50.8183,4400.0
2013-12-31 12:00:00,92.92,92.93,92.92,92.93,12600.0,50.8183,50.8238,50.8183,50.8238,12600.0
2013-12-31 12:05:00,92.93,92.93,92.92,92.93,3900.0,50.8238,50.8238,50.8183,50.8238,3900.0
2013-12-31 12:10:00,92.93,92.94,92.92,92.94,32500.0,50.8238,50.8292,50.8183,50.8292,32500.0
2013-12-31 12:15:00,92.94,92.94,92.93,92.94,49000.0,50.8292,50.8292,50.8238,50.8292,49000.0
2013-12-31 12:20:00,92.94,92.94,92.92,92.93,20100.0,50.8292,50.8292,50.8183,50.8238,20100.0
2013-12-31 12:25:00,92.94,92.94,92.92,92.92,184200.0,50.8292,50.8292,50.8183,50.8183,184200.0
2013-12-31 12:30:00,92.93,92.95,92.92,92.95,11300.0,50.8238,50.8347,50.8183,50.8347,11300.0
2013-12-31 12:35:00,92.94,92.95,92.94,92.95,17400.0,50.8292,50.8347,50.8292,50.8347,17400.0
2013-12-31 12:40:00,92.95,92.96,92.93,92.94,64800.0,50.8347,50.8402,50.8238,50.8292,64800.0
2013-12-31 12:45:00,92.94,92.95,92.9,92.91,30100.0,50.8292,50.8347,50.8074,50.8128,30100.0
2013-12-31 12:50:00,92.9,92.92,92.9,92.92,6200.0,50.8074,50.8183,50.8074,50.8183,6200.0
2013-12-31 12:55:00,92.92,92.92,92.91,92.92,119400.0,50.8183,50.8183,50.8128,50.8183,119400.0
2013-12-31 13:00:00,92.92,92.92,92.88,92.88,22700.0,50.8183,50.8183,50.7964,50.7964,22700.0
2013-12-31 13:05:00,92.88,92.88,92.86,92.87,42000.0,50.7964,50.7964,50.7855,50.791,42000.0
2013-12-31 13:10:00,92.87,92.87,92.86,92.87,35400.0,50.791,50.791,50.7855,50.791,35400.0
2013-12-31 13:15:00,92.87,92.87,92.86,92.86,11100.0,50.791,50.791,50.7855,50.7855,11100.0
2013-12-31 13:20:00,92.87,92.87,92.86,92.86,12400.0,50.791,50.791,50.7855,50.7855,12400.0
2013-12-31 13:25:00,92.86,92.87,92.86,92.87,21100.0,50.7855,50.791,50.7855,50.791,21100.0
2013-12-31 13:30:00,92.86,92.87,92.86,92.86,15300.0,50.7855,50.791,50.7855,50.7855,15300.0
2013-12-31 13:35:00,92.87,92.87,92.86,92.87,9100.0,50.791,50.791,50.7855,50.791,9100.0
2013-12-31 13:40:00,92.87,92.87,92.85,92.85,27900.0,50.791,50.791,50.78,50.78,27900.0
2013-12-31 13:45:00,92.86,92.86,92.85,92.86,20700.0,50.7855,50.7855,50.78,50.7855,20700.0
2013-12-31 13:50:00,92.85,92.86,92.85,92.86,13800.0,50.78,50.7855,50.78,50.7855,13800.0
2013-12-31 13:55:00,92.86,92.86,92.83,92.84,37700.0,50.7855,50.7855,50.7691,50.7745,37700.0
2013-12-31 14:00:00,92.85,92.85,92.84,92.85,18000.0,50.78,50.78,50.7745,50.78,18000.0
2013-12-31 14:05:00,92.85,92.85,92.84,92.84,11200.0,50.78,50.78,50.7745,50.7745,11200.0
2013-12-31 14:10:00,92.85,92.85,92.83,92.83,17100.0,50.78,50.78,50.7691,50.7691,17100.0
2013-12-31 14:15:00,92.83,92.84,92.82,92.82,11100.0,50.7691,50.7745,50.7636,50.7636,11100.0
2013-12-31 14:20:00,92.83,92.83,92.81,92.81,14400.0,50.7691,50.7691,50.7581,50.7581,14400.0
2013-12-31 14:25:00,92.81,92.83,92.81,92.83,17400.0,50.7581,50.7691,50.7581,50.7691,17400.0
2013-12-31 14:30:00,92.82,92.83,92.82,92.82,8700.0,50.7636,50.7691,50.7636,50.7636,8700.0
2013-12-31 14:35:00,92.82,92.83,92.82,92.83,11300.0,50.7636,50.7691,50.7636,50.7691,11300.0
2013-12-31 14:40:00,92.83,92.83,92.82,92.82,10000.0,50.7691,50.7691,50.7636,50.7636,10000.0
2013-12-31 14:45:00,92.83,92.83,92.82,92.83,8400.0,50.7691,50.7691,50.7636,50.7691,8400.0
2013-12-31 14:50:00,92.83,92.83,92.82,92.83,6300.0,50.7691,50.7691,50.7636,50.7691,6300.0
2013-12-31 14:55:00,92.83,92.83,92.81,92.82,15300.0,50.7691,50.7691,50.7581,50.7636,15300.0
2013-12-31 15:00:00,92.82,92.83,92.8,92.8,29000.0,50.7636,50.7691,50.7527,50.7527,29000.0
2013-12-31 15:05:00,92.8,92.8,92.79,92.79,6800.0,50.7527,50.7527,50.7472,50.7472,6800.0
2013-12-31 15:10:00,92.79,92.8,92.79,92.8,21000.0,50.7472,50.7527,50.7472,50.7527,21000.0
2013-12-31 15:15:00,92.79,92.8,92.79,92.79,20500.0,50.7472,50.7527,50.7472,50.7472,20500.0
2013-12-31 15:20:00,92.8,92.8,92.79,92.8,26500.0,50.7527,50.7527,50.7472,50.7527,26500.0
2013-12-31 15:25:00,92.8,92.8,92.79,92.79,23200.0,50.7527,50.7527,50.7472,50.7472,23200.0
2013-12-31 15:30:00,92.79,92.81,92.79,92.81,62200.0,50.7472,50.7581,50.7472,50.7581,62200.0
2013-12-31 15:35:00,92.81,92.81,92.8,92.81,6800.0,50.7581,50.7581,50.7527,50.7581,6800.0
2013-12-31 15:40:00,92.81,92.81,92.8,92.8,26300.0,50.7581,50.7581,50.7527,50.7527,26300.0
2013-12-31 15:45:00,92.81,92.87,92.8,92.86,42200.0,50.7581,50.791,50.7527,50.7855,42200.0
2013-12-31 15:50:00,92.87,92.87,92.86,92.87,64800.0,50.791,50.791,50.7855,50.791,64800.0
2013-12-31 15:55:00,92.87,92.88,92.83,92.88,148300.0,50.791,50.7964,50.7691,50.7964,148300.0
2014-01-02 09:30:00,92.93,92.94,92.85,92.94,58600.0,50.8238,50.8292,50.78,50.8292,58600.0
2014-01-02 09:35:00,92.93,92.93,92.88,92.89,8300.0,50.8238,50.8238,50.7964,50.8019,8300.0
2014-01-02 09:40:00,92.88,92.9,92.84,92.9,17500.0,50.7964,50.8074,50.7745,50.8074,17500.0
2014-01-02 09:45:00,92.9,92.9,92.83,92.88,95900.0,50.8074,50.8074,50.7691,50.7964,95900.0
2014-01-02 09:50:00,92.88,92.88,92.85,92.88,15200.0,50.7964,50.7964,50.78,50.7964,15200.0
2014-01-02 09:55:00,92.89,92.89,92.85,92.87,29400.0,50.8019,50.8019,50.78,50.791,29400.0
2014-01-02 10:00:00,92.87,92.88,92.83,92.85,227000.0,50.791,50.7964,50.7691,50.78,227000.0
2014-01-02 10:05:00,92.85,92.85,92.84,92.84,72800.0,50.78,50.78,50.7745,50.7745,72800.0
2014-01-02 10:10:00,92.84,92.87,92.83,92.85,41100.0,50.7745,50.791,50.7691,50.78,41100.0
2014-01-02 10:15:00,92.85,92.85,92.84,92.84,9300.0,50.78,50.78,50.7745,50.7745,9300.0
2014-01-02 10:20:00,92.85,92.86,92.83,92.83,11800.0,50.78,50.7855,50.7691,50.7691,11800.0
2014-01-02 10:25:00,92.84,92.84,92.82,92.84,14000.0,50.7745,50.7745,50.7636,50.7745,14000.0
2014-01-02 10:30:00,92.83,92.85,92.77,92.82,1079200.0,50.7691,50.78,50.7363,50.7636,1079200.0
2014-01-02 10:35:00,92.82,92.82,92.8,92.81,70800.0,50.7636,50.7636,50.7527,50.7581,70800.0
2014-01-02 10:40:00,92.81,92.81,92.8,92.81,45400.0,50.7581,50.7581,50.7527,50.7581,45400.0
2014-01-02 10:45:00,92.81,92.81,92.8,92.81,45800.0,50.7581,50.7581,50.7527,50.7581,45800.0
2014-01-02 10:50:00,92.81,92.81,92.79,92.79,22500.0,50.7581,50.7581,50.7472,50.7472,22500.0
2014-01-02 10:55:00,92.79,92.8,92.75,92.78,629500.0,50.7472,50.7527,50.7253,50.7417,629500.0
2014-01-02 11:00:00,92.77,92.8,92.77,92.77,106800.0,50.7363,50.7527,50.7363,50.7363,106800.0
2014-01-02 11:05:00,92.78,92.79,92.77,92.77,43000.0,50.7417,50.7472,50.7363,50.7363,43000.0
2014-01-02 11:10:00,92.78,92.78,92.77,92.78,14200.0,50.7417,50.7417,50.7363,50.7417,14200.0
2014-01-02 11:15:00,92.77,92.78,92.77,92.78,41500.0,50.7363,50.7417,50.7363,50.7417,41500.0
2014-01-02 11:20:00,92.78,92.79,92.77,92.78,84300.0,50.7417,50.7472,50.7363,50.7417,84300.0
2014-01-02 11:25:00,92.78,92.78,92.76,92.77,84200.0,50.7417,50.7417,50.7308,50.7363,84200.0
2014-01-02 11:30:00,92.77,92.78,92.77,92.77,23200.0,50.7363,50.7417,50.7363,50.7363,23200.0
2014-01-02 11:35:00,92.78,92.79,92.77,92.79,34100.0,50.7417,50.7472,50.7363,50.7472,34100.0
2014-01-02 11:40:00,92.78,92.79,92.78,92.79,17400.0,50.7417,50.7472,50.7417,50.7472,17400.0
2014-01-02 11:45:00,92.78,92.79,92.77,92.77,36200.0,50.7417,50.7472,50.7363,50.7363,36200.0
2014-01-02 11:50:00,92.77,92.78,92.75,92.76,279600.0,50.7363,50.7417,50.7253,50.7308,279600.0
2014-01-02 11:55:00,92.77,92.77,92.76,92.77,56500.0,50.7363,50.7363,50.7308,50.7363,56500.0
2014-01-02 12:00:00,92.76,92.79,92.76,92.79,76600.0,50.7308,50.7472,50.7308,50.7472,76600.0
2014-01-02 12:05:00,92.78,92.79,92.78,92.78,34900.0,50.7417,50.7472,50.7417,50.7417,34900.0
2014-01-02 12:10:00,92.78,92.79,92.78,92.79,14000.0,50.7417,50.7472,50.7417,50.7472,14000.0
2014-01-02 12:15:00,92.79,92.79,92.76,92.76,74300.0,50.7472,50.7472,50.7308,50.7308,74300.0
2014-01-02 12:20:00,92.77,92.77,92.76,92.76,13400.0,50.7363,50.7363,50.7308,50.7308,13400.0
2014-01-02 12:25:00,92.77,92.78,92.75,92.77,94300.0,50.7363,50.7417,50.7253,50.7363,94300.0
2014-01-02 12:30:00,92.77,92.78,92.77,92.78,5900.0,50.7363,50.7417,50.7363,50.7417,5900.0
2014-01-02 12:35:00,92.78,92.78,92.77,92.77,15400.0,50.7417,50.7417,50.7363,50.7363,15400.0
2014-01-02 12:40:00,92.78,92.78,92.77,92.78,16600.0,50.7417,50.7417,50.7363,50.7417,16600.0
2014-01-02 12:45:00,92.78,92.78,92.77,92.78,15800.0,50.7417,50.7417,50.7363,50.7417,15800.0
2014-01-02 12:50:00,92.77,92.78,92.77,92.77,17500.0,50.7363,50.7417,50.7363,50.7363,17500.0
2014-01-02 12:55:00,92.77,92.78,92.77,92.78,25900.0,50.7363,50.7417,50.7363,50.7417,25900.0
2014-01-02 13:00:00,92.77,92.78,92.77,92.77,34700.0,50.7363,50.7417,50.7363,50.7363,34700.0
2014-01-02 13:05:00,92.78,92.78,92.77,92.77,45000.0,50.7417,50.7417,50.7363,50.7363,45000.0
2014-01-02 13:10:00,92.78,92.78,92.77,92.77,21500.0,50.7417,50.7417,50.7363,50.7363,21500.0
2014-01-02 13:15:00,92.77,92.78,92.77,92.78,20800.0,50.7363,50.7417,50.7363,50.7417,20800.0
2014-01-02 13:20:00,92.78,92.78,92.77,92.77,21500.0,50.7417,50.7417,50.7363,50.7363,21500.0
2014-01-02 13:25:00,92.78,92.78,92.77,92.77,26600.0,50.7417,50.7417,50.7363,50.7363,26600.0
2014-01-02 13:30:00,92.77,92.78,92.77,92.77,41700.0,50.7363,50.7417,50.7363,50.7363,41700.0
2014-01-02 13:35:00,92.77,92.78,92.77,92.77,17700.0,50.7363,50.7417,50.7363,50.7363,17700.0
2014-01-02 13:40:00,92.77,92.78,92.77,92.77,23300.0,50.7363,50.7417,50.7363,50.7363,23300.0
2014-01-02 13:45:00,92.78,92.78,92.77,92.78,51400.0,50.7417,50.7417,50.7363,50.7417,51400.0
2014-01-02 13:50:00,92.78,92.78,92.75,92.75,47900.0,50.7417,50.7417,50.7253,50.7253,47900.0
2014-01-02 13:55:00,92.75,92.76,92.75,92.76,30700.0,50.7253,50.7308,50.7253,50.7308,30700.0
2014-01-02 14:00:00,92.76,92.76,92.75,92.76,78700.0,50.7308,50.7308,50.7253,50.7308,78700.0
2014-01-02 14:05:00,92.76,92.76,92.75,92.76,32200.0,50.7308,50.7308,50.7253,50.7308,32200.0
2014-01-02 14:10:00,92.76,92.76,92.75,92.75,53700.0,50.7308,50.7308,50.7253,50.7253,53700.0
2014-01-02 14:15:00,92.76,92.76,92.71,92.71,104500.0,50.7308,50.7308,50.7034,50.7034,104500.0
2014-01-02 14:20:00,92.71,92.72,92.71,92.71,29600.0,50.7034,50.7089,50.7034,50.7034,29600.0
2014-01-02 14:25:00,92.72,92.72,92.71,92.71,28800.0,50.7089,50.7089,50.7034,50.7034,28800.0
2014-01-02 14:30:00,92.72,92.72,92.71,92.71,24300.0,50.7089,50.7089,50.7034,50.7034,24300.0
2014-01-02 14:35:00,92.71,92.72,92.71,92.71,30500.0,50.7034,50.7089,50.7034,50.7034,30500.0
2014-01-02 14:40:00,92.71,92.72,92.71,92.71,26700.0,50.7034,50.7089,50.7034,50.7034,26700.0
2014-01-02 14:45:00,92.72,92.74,92.71,92.73,93700.0,50.7089,50.7199,50.7034,50.7144,93700.0
2014-01-02 14:50:00,92.74,92.76,92.73,92.76,28000.0,50.7199,50.7308,50.7144,50.7308,28000.0
2014-01-02 14:55:00,92.76,92.77,92.75,92.76,47000.0,50.7308,50.7363,50.7253,50.7308,47000.0
2014-01-02 15:00:00,92.76,92.77,92.76,92.77,32900.0,50.7308,50.7363,50.7308,50.7363,32900.0
2014-01-02 15:05:00,92.76,92.77,92.76,92.77,26100.0,50.7308,50.7363,50.7308,50.7363,26100.0
2014-01-02 15:10:00,92.77,92.79,92.76,92.78,219100.0,50.7363,50.7472,50.7308,50.7417,219100.0
2014-01-02 15:15:00,92.78,92.79,92.77,92.78,87000.0,50.7417,50.7472,50.7363,50.7417,87000.0
2014-01-02 15:20:00,92.79,92.79,92.78,92.79,52900.0,50.7472,50.7472,50.7417,50.7472,52900.0
2014-01-02 15:25:00,92.79,92.86,92.79,92.84,112500.0,50.7472,50.7855,50.7472,50.7745,112500.0
2014-01-02 15:30:00,92.84,92.86,92.83,92.85,24000.0,50.7745,50.7855,50.7691,50.78,24000.0
2014-01-02 15:35:00,92.85,92.86,92.84,92.84,40800.0,50.78,50.7855,50.7745,50.7745,40800.0
2014-01-02 15:40:00,92.84,92.88,92.84,92.88,46100.0,50.7745,50.7964,50.7745,50.7964,46100.0
2014-01-02 15:45:00,92.88,92.95,92.87,92.94,320300.0,50.7964,50.8347,50.791,50.8292,320300.0
2014-01-02 15:50:00,92.94,92.99,92.94,92.99,336100.0,50.8292,50.8566,50.8292,50.8566,336100.0
2014-01-02 15:55:00,92.99,93.05,92.97,93.04,1085900.0,50.8566,50.8894,50.8456,50.8839,1085900.0
2014-01-03 09:30:00,93.02,93.03,92.94,92.97,80800.0,50.873,50.8785,50.8292,50.8456,80800.0
2014-01-03 09:35:00,92.97,93.0,92.96,93.0,51300.0,50.8456,50.8621,50.8402,50.8621,51300.0
2014-01-03 09:40:00,93.0,93.01,92.99,93.01,62600.0,50.8621,50.8675,50.8566,50.8675,62600.0
2014-01-03 09:45:00,93.0,93.01,92.98,92.98,42600.0,50.8621,50.8675,50.8511,50.8511,42600.0
2014-01-03 09:50:00,92.98,93.0,92.98,93.0,56500.0,50.8511,50.8621,50.8511,50.8621,56500.0
2014-01-03 09:55:00,93.0,93.01,92.99,93.01,48300.0,50.8621,50.8675,50.8566,50.8675,48300.0
2014-01-03 10:00:00,93.01,93.01,92.99,93.0,46200.0,50.8675,50.8675,50.8566,50.8621,46200.0
2014-01-03 10:05:00,93.0,93.0,92.99,93.0,36000.0,50.8621,50.8621,50.8566,50.8621,36000.0
2014-01-03 10:10:00,92.99,92.99,92.95,92.95,72300.0,50.8566,50.8566,50.8347,50.8347,72300.0
2014-01-03 10:15:00,92.94,92.96,92.94,92.96,7300.0,50.8292,50.8402,50.8292,50.8402,7300.0
2014-01-03 10:20:00,92.96,92.97,92.95,92.97,22700.0,50.8402,50.8456,50.8347,50.8456,22700.0
2014-01-03 10:25:00,92.97,92.98,92.97,92.98,23300.0,50.8456,50.8511,50.8456,50.8511,23300.0
2014-01-03 10:30:00,92.98,92.99,92.97,92.99,11300.0,50.8511,50.8566,50.8456,50.8566,11300.0
2014-01-03 10:35:00,92.99,92.99,92.96,92.98,26700.0,50.8566,50.8566,50.8402,50.8511,26700.0
2014-01-03 10:40:00,92.98,92.98,92.97,92.97,3900.0,50.8511,50.8511,50.8456,50.8456,3900.0
2014-01-03 10:45:00,92.98,92.98,92.97,92.98,10000.0,50.8511,50.8511,50.8456,50.8511,10000.0
2014-01-03 10:50:00,92.98,92.98,92.95,92.95,21600.0,50.8511,50.8511,50.8347,50.8347,21600.0
2014-01-03 10:55:00,92.95,92.98,92.95,92.98,17900.0,50.8347,50.8511,50.8347,50.8511,17900.0
2014-01-03 11:00:00,92.99,93.0,92.98,93.0,12900.0,50.8566,50.8621,50.8511,50.8621,12900.0
2014-01-03 11:05:00,93.0,93.0,92.99,93.0,11300.0,50.8621,50.8621,50.8566,50.8621,11300.0
2014-01-03 11:10:00,93.0,93.0,92.99,93.0,10800.0,50.8621,50.8621,50.8566,50.8621,10800.0
2014-01-03 11:15:00,92.99,93.0,92.97,92.98,24500.0,50.8566,50.8621,50.8456,50.8511,24500.0
2014-01-03 11:20:00,92.97,92.98,92.96,92.97,24900.0,50.8456,50.8511,50.8402,50.8456,24900.0
2014-01-03 11:25:00,92.96,92.97,92.96,92.97,14700.0,50.8402,50.8456,50.8402,50.8456,14700.0
2014-01-03 11:30:00,92.97,92.98,92.96,92.97,30900.0,50.8456,50.8511,50.8402,50.8456,30900.0
2014-01-03 11:35:00,92.97,92.98,92.95,92.98,48700.0,50.8456,50.8511,50.8347,50.8511,48700.0
2014-01-03 11:40:00,92.97,92.99,92.97,92.99,3500.0,50.8456,50.8566,50.8456,50.8566,3500.0
2014-01-03 11:45:00,92.99,92.99,92.95,92.95,42000.0,50.8566,50.8566,50.8347,50.8347,42000.0
2014-01-03 11:50:00,92.95,92.97,92.95,92.95,13600.0,50.8347,50.8456,50.8347,50.8347,13600.0
2014-01-03 11:55:00,92.96,92.96,92.94,92.95,19700.0,50.8402,50.8402,50.8292,50.8347,19700.0
2014-01-03 12:00:00,92.95,92.96,92.94,92.95,19100.0,50.8347,50.8402,50.8292,50.8347,19100.0
2014-01-03 12:05:00,92.95,92.96,92.94,92.95,26900.0,50.8347,50.8402,50.8292,50.8347,26900.0
2014-01-03 12:10:00,92.95,92.96,92.94,92.95,81500.0,50.8347,50.8402,50.8292,50.8347,81500.0
2014-01-03 12:15:00,92.95,92.96,92.94,92.95,30200.0,50.8347,50.8402,50.8292,50.8347,30200.0
2014-01-03 12:20:00,92.96,92.96,92.94,92.95,18800.0,50.8402,50.8402,50.8292,50.8347,18800.0
2014-01-03 12:25:00,92.96,92.97,92.95,92.97,13000.0,50.8402,50.8456,50.8347,50.8456,13000.0
2014-01-03 12:30:00,92.97,92.97,92.96,92.96,5500.0,50.8456,50.8456,50.8402,50.8402,5500.0
2014-01-03 12:35:00,92.97,92.99,92.96,92.99,14700.0,50.8456,50.8566,50.8402,50.8566,14700.0
2014-01-03 12:40:00,92.99,93.0,92.99,93.0,23800.0,50.8566,50.8621,50.8566,50.8621,23800.0
2014-01-03 12:45:00,93.0,93.04,93.0,93.04,31900.0,50.8621,50.8839,50.8621,50.8839,31900.0
2014-01-03 12:50:00,93.04,93.05,93.03,93.03,17300.0,50.8839,50.8894,50.8785,50.8785,17300.0
2014-01-03 12:55:00,93.03,93.03,93.01,93.01,15800.0,50.8785,50.8785,50.8675,50.8675,15800.0
2014-01-03 13:00:00,93.02,93.02,93.0,93.0,9300.0,50.873,50.873,50.8621,50.8621,9300.0
2014-01-03 13:05:00,93.0,93.0,92.99,93.0,25800.0,50.8621,50.8621,50.8566,50.8621,25800.0
2014-01-03 13:10:00,93.0,93.0,92.97,92.98,27700.0,50.8621,50.8621,50.8456,50.8511,27700.0
2014-01-03 13:15:00,92.98,93.0,92.97,93.0,15300.0,50.8511,50.8621,50.8456,50.8621,15300.0
2014-01-03 13:20:00,93.0,93.0,92.99,92.99,8300.0,50.8621,50.8621,50.8566,50.8566,8300.0
2014-01-03 13:25:00,93.0,93.0,92.99,93.0,11700.0,50.8621,50.8621,50.8566,50.8621,11700.0
2014-01-03 13:30:00,92.99,93.0,92.99,93.0,14700.0,50.8566,50.8621,50.8566,50.8621,14700.0
2014-01-03 13:35:00,92.99,93.01,92.99,93.0,22800.0,50.8566,50.8675,50.8566,50.8621,22800.0
2014-01-03 13:40:00,93.01,93.01,93.0,93.0,7300.0,50.8675,50.8675,50.8621,50.8621,7300.0
2014-01-03 13:45:00,93.0,93.01,93.0,93.01,37100.0,50.8621,50.8675,50.8621,50.8675,37100.0
2014-01-03 13:50:00,93.01,93.01,93.0,93.0,9300.0,50.8675,50.8675,50.8621,50.8621,9300.0
2014-01-03 13:55:00,93.01,93.01,92.99,93.01,31600.0,50.8675,50.8675,50.8566,50.8675,31600.0
2014-01-03 14:00:00,93.0,93.01,92.99,93.0,33300.0,50.8621,50.8675,50.8566,50.8621,33300.0
2014-01-03 14:05:00,93.0,93.01,92.99,93.0,11300.0,50.8621,50.8675,50.8566,50.8621,11300.0
2014-01-03 14:10:00,92.99,93.01,92.99,93.01,12800.0,50.8566,50.8675,50.8566,50.8675,12800.0
2014-01-03 14:15:00,93.01,93.01,93.0,93.01,17700.0,50.8675,50.8675,50.8621,50.8675,17700.0
2014-01-03 14:20:00,93.0,93.01,93.0,93.0,5300.0,50.8621,50.8675,50.8621,50.8621,5300.0
2014-01-03 14:25:00,93.01,93.01,93.0,93.0,7400.0,50.8675,50.8675,50.8621,50.8621,7400.0
2014-01-03 14:30:00,93.0,93.01,93.0,93.0,9400.0,50.8621,50.8675,50.8621,50.8621,9400.0
2014-01-03 14:35:00,93.0,93.03,93.0,93.03,18300.0,50.8621,50.8785,50.8621,50.8785,18300.0
2014-01-03 14:40:00,93.04,93.07,93.04,93.07,16200.0,50.8839,50.9003,50.8839,50.9003,16200.0
2014-01-03 14:45:00,93.06,93.07,93.05,93.06,27000.0,50.8949,50.9003,50.8894,50.8949,27000.0
2014-01-03 14:50:00,93.06,93.08,93.05,93.08,30600.0,50.8949,50.9058,50.8894,50.9058,30600.0
2014-01-03 14:55:00,93.07,93.08,93.05,93.05,31600.0,50.9003,50.9058,50.8894,50.8894,31600.0
2014-01-03 15:00:00,93.05,93.05,93.04,93.04,24400.0,50.8894,50.8894,50.8839,50.8839,24400.0
2014-01-03 15:05:00,93.04,93.05,93.04,93.04,9900.0,50.8839,50.8894,50.8839,50.8839,9900.0
2014-01-03 15:10:00,93.05,93.11,93.04,93.1,98100.0,50.8894,50.9222,50.8839,50.9167,98100.0
2014-01-03 15:15:00,93.11,93.11,93.08,93.09,52400.0,50.9222,50.9222,50.9058,50.9113,52400.0
2014-01-03 15:20:00,93.08,93.09,93.08,93.09,7700.0,50.9058,50.9113,50.9058,50.9113,7700.0
2014-01-03 15:25:00,93.09,93.09,93.08,93.09,14500.0,50.9113,50.9113,50.9058,50.9113,14500.0
2014-01-03 15:30:00,93.1,93.11,93.09,93.1,6800.0,50.9167,50.9222,50.9113,50.9167,6800.0
2014-01-03 15:35:00,93.1,93.11,93.1,93.1,13600.0,50.9167,50.9222,50.9167,50.9167,13600.0
2014-01-03 15:40:00,93.1,93.11,93.04,93.06,27600.0,50.9167,50.9222,50.8839,50.8949,27600.0
2014-01-03 15:45:00,93.06,93.07,93.06,93.06,17800.0,50.8949,50.9003,50.8949,50.8949,17800.0
2014-01-03 15:50:00,93.06,93.07,93.04,93.05,47100.0,50.8949,50.9003,50.8839,50.8894,47100.0
2014-01-03 15:55:00,93.05,93.05,93.0,93.02,46300.0,50.8894,50.8894,50.8621,50.873,46300.0
2014-01-06 09:30:00,93.15,93.19,93.12,93.19,42800.0,50.9441,50.966,50.9277,50.966,42800.0
2014-01-06 09:35:00,93.17,93.2,93.17,93.17,62000.0,50.955,50.9714,50.955,50.955,62000.0
2014-01-06 09:40:00,93.16,93.16,93.13,93.13,21100.0,50.9496,50.9496,50.9331,50.9331,21100.0
2014-01-06 09:45:00,93.14,93.14,93.13,93.14,9700.0,50.9386,50.9386,50.9331,50.9386,9700.0
2014-01-06 09:50:00,93.13,93.14,93.11,93.12,27000.0,50.9331,50.9386,50.9222,50.9277,27000.0
2014-01-06 09:55:00,93.12,93.12,93.1,93.12,17200.0,50.9277,50.9277,50.9167,50.9277,17200.0
2014-01-06 10:00:00,93.11,93.17,93.09,93.15,76700.0,50.9222,50.955,50.9113,50.9441,76700.0
2014-01-06 10:05:00,93.16,93.18,93.15,93.18,22600.0,50.9496,50.9605,50.9441,50.9605,22600.0
2014-01-06 10:10:00,93.17,93.18,93.15,93.16,25400.0,50.955,50.9605,50.9441,50.9496,25400.0
2014-01-06 10:15:00,93.15,93.18,93.13,93.18,41400.0,50.9441,50.9605,50.9331,50.9605,41400.0
2014-01-06 10:20:00,93.18,93.2,93.17,93.18,34600.0,50.9605,50.9714,50.955,50.9605,34600.0
2014-01-06 10:25:00,93.19,93.19,93.17,93.17,19900.0,50.966,50.966,50.955,50.955,19900.0
2014-01-06 10:30:00,93.18,93.19,93.17,93.18,17200.0,50.9605,50.966,50.955,50.9605,17200.0
2014-01-06 10:35:00,93.17,93.19,93.14,93.15,59500.0,50.955,50.966,50.9386,50.9441,59500.0
2014-01-06 10:40:00,93.15,93.15,93.09,93.13,65000.0,50.9441,50.9441,50.9113,50.9331,65000.0
2014-01-06 10:45:00,93.13,93.14,93.12,93.13,19800.0,50.9331,50.9386,50.9277,50.9331,19800.0
2014-01-06 10:50:00,93.13,93.15,93.12,93.13,48200.0,50.9331,50.9441,50.9277,50.9331,48200.0
2014-01-06 10:55:00,93.13,93.14,93.11,93.11,43600.0,50.9331,50.9386,50.9222,50.9222,43600.0
2014-01-06 11:00:00,93.11,93.12,93.11,93.11,10800.0,50.9222,50.9277,50.9222,50.9222,10800.0
2014-01-06 11:05:00,93.12,93.12,93.11,93.11,14600.0,50.9277,50.9277,50.9222,50.9222,14600.0
2014-01-06 11:10:00,93.11,93.12,93.11,93.11,22400.0,50.9222,50.9277,50.9222,50.9222,22400.0
2014-01-06 11:15:00,93.11,93.12,93.07,93.07,80200.0,50.9222,50.9277,50.9003,50.9003,80200.0
2014-01-06 11:20:00,93.07,93.1,93.06,93.08,29300.0,50.9003,50.9167,50.8949,50.9058,29300.0
2014-01-06 11:25:00,93.08,93.1,93.08,93.09,18600.0,50.9058,50.9167,50.9058,50.9113,18600.0
2014-01-06 11:30:00,93.09,93.1,93.09,93.1,6100.0,50.9113,50.9167,50.9113,50.9167,6100.0
2014-01-06 11:35:00,93.1,93.11,93.09,93.11,51200.0,50.9167,50.9222,50.9113,50.9222,51200.0
2014-01-06 11:40:00,93.11,93.13,93.1,93.12,19000.0,50.9222,50.9331,50.9167,50.9277,19000.0
2014-01-06 11:45:00,93.11,93.13,93.1,93.13,17200.0,50.9222,50.9331,50.9167,50.9331,17200.0
2014-01-06 11:50:00,93.13,93.15,93.12,93.14,11900.0,50.9331,50.9441,50.9277,50.9386,11900.0
2014-01-06 11:55:00,93.14,93.14,93.13,93.14,4200.0,50.9386,50.9386,50.9331,50.9386,4200.0
2014-01-06 12:00:00,93.14,93.14,93.11,93.12,9600.0,50.9386,50.9386,50.9222,50.9277,9600.0
2014-01-06 12:05:00,93.11,93.12,93.11,93.11,4200.0,50.9222,50.9277,50.9222,50.9222,4200.0
2014-01-06 12:10:00,93.11,93.12,93.1,93.1,5200.0,50.9222,50.9277,50.9167,50.9167,5200.0
2014-01-06 12:15:00,93.1,93.13,93.1,93.12,18000.0,50.9167,50.9331,50.9167,50.9277,18000.0
2014-01-06 12:20:00,93.13,93.13,93.12,93.12,5700.0,50.9331,50.9331,50.9277,50.9277,5700.0
2014-01-06 12:25:00,93.13,93.13,93.11,93.11,9600.0,50.9331,50.9331,50.9222,50.9222,9600.0
2014-01-06 12:30:00,93.11,93.11,93.1,93.11,4800.0,50.9222,50.9222,50.9167,50.9222,4800.0
2014-01-06 12:35:00,93.1,93.11,93.1,93.11,11800.0,50.9167,50.9222,50.9167,50.9222,11800.0
2014-01-06 12:40:00,93.1,93.12,93.1,93.12,16200.0,50.9167,50.9277,50.9167,50.9277,16200.0
2014-01-06 12:45:00,93.12,93.12,93.11,93.11,4000.0,50.9277,50.9277,50.9222,50.9222,4000.0
2014-01-06 12:50:00,93.11,93.13,93.11,93.12,16300.0,50.9222,50.9331,50.9222,50.9277,16300.0
2014-01-06 12:55:00,93.12,93.13,93.12,93.12,3100.0,50.9277,50.9331,50.9277,50.9277,3100.0
2014-01-06 13:00:00,93.13,93.13,93.12,93.13,8000.0,50.9331,50.9331,50.9277,50.9331,8000.0
2014-01-06 13:05:00,93.13,93.13,93.12,93.13,7400.0,50.9331,50.9331,50.9277,50.9331,7400.0
2014-01-06 13:10:00,93.12,93.13,93.11,93.12,15100.0,50.9277,50.9331,50.9222,50.9277,15100.0
2014-01-06 13:15:00,93.12,93.12,93.11,93.12,11300.0,50.9277,50.9277,50.9222,50.9277,11300.0
2014-01-06 13:20:00,93.11,93.13,93.11,93.12,32300.0,50.9222,50.9331,50.9222,50.9277,32300.0
2014-01-06 13:25:00,93.12,93.13,93.12,93.12,2500.0,50.9277,50.9331,50.9277,50.9277,2500.0
2014-01-06 13:30:00,93.13,93.13,93.12,93.12,12100.0,50.9331,50.9331,50.9277,50.9277,12100.0
2014-01-06 13:35:00,93.13,93.13,93.12,93.13,4300.0,50.9331,50.9331,50.9277,50.9331,4300.0
2014-01-06 13:40:00,93.13,93.13,93.12,93.12,9500.0,50.9331,50.9331,50.9277,50.9277,9500.0
2014-01-06 13:45:00,93.13,93.13,93.11,93.11,26800.0,50.9331,50.9331,50.9222,50.9222,26800.0
2014-01-06 13:50:00,93.11,93.15,93.11,93.14,73000.0,50.9222,50.9441,50.9222,50.9386,73000.0
2014-01-06 13:55:00,93.14,93.15,93.14,93.14,12300.0,50.9386,50.9441,50.9386,50.9386,12300.0
2014-01-06 14:00:00,93.15,93.15,93.12,93.13,18300.0,50.9441,50.9441,50.9277,50.9331,18300.0
2014-01-06 14:05:00,93.12,93.13,93.12,93.13,5700.0,50.9277,50.9331,50.9277,50.9331,5700.0
2014-01-06 14:10:00,93.13,93.15,93.12,93.14,32800.0,50.9331,50.9441,50.9277,50.9386,32800.0
2014-01-06 14:15:00,93.14,93.14,93.13,93.14,45700.0,50.9386,50.9386,50.9331,50.9386,45700.0
2014-01-06 14:20:00,93.14,93.15,93.14,93.14,20900.0,50.9386,50.9441,50.9386,50.9386,20900.0
2014-01-06 14:25:00,93.14,93.14,93.13,93.14,4800.0,50.9386,50.9386,50.9331,50.9386,4800.0
2014-01-06 14:30:00,93.13,93.15,93.13,93.15,28400.0,50.9331,50.9441,50.9331,50.9441,28400.0
2014-01-06 14:35:00,93.15,93.15,93.14,93.14,55900.0,50.9441,50.9441,50.9386,50.9386,55900.0
2014-01-06 14:40:00,93.14,93.16,93.14,93.15,52700.0,50.9386,50.9496,50.9386,50.9441,52700.0
2014-01-06 14:45:00,93.15,93.15,93.14,93.15,24800.0,50.9441,50.9441,50.9386,50.9441,24800.0
2014-01-06 14:50:00,93.14,93.16,93.14,93.15,12400.0,50.9386,50.9496,50.9386,50.9441,12400.0
2014-01-06 14:55:00,93.16,93.16,93.15,93.16,13000.0,50.9496,50.9496,50.9441,50.9496,13000.0
2014-01-06 15:00:00,93.15,93.16,93.15,93.16,12600.0,50.9441,50.9496,50.9441,50.9496,12600.0
2014-01-06 15:05:00,93.16,93.16,93.15,93.15,11800.0,50.9496,50.9496,50.9441,50.9441,11800.0
2014-01-06 15:10:00,93.15,93.16,93.15,93.15,17000.0,50.9441,50.9496,50.9441,50.9441,17000.0
2014-01-06 15:15:00,93.16,93.16,93.15,93.15,15100.0,50.9496,50.9496,50.9441,50.9441,15100.0
2014-01-06 15:20:00,93.15,93.16,93.15,93.16,6700.0,50.9441,50.9496,50.9441,50.9496,6700.0
2014-01-06 15:25:00,93.15,93.16,93.15,93.16,10800.0,50.9441,50.9496,50.9441,50.9496,10800.0
2014-01-06 15:30:00,93.15,93.16,93.14,93.15,22300.0,50.9441,50.9496,50.9386,50.9441,22300.0
2014-01-06 15:35:00,93.15,93.17,93.14,93.17,48000.0,50.9441,50.955,50.9386,50.955,48000.0
2014-01-06 15:40:00,93.17,93.17,93.15,93.17,33900.0,50.955,50.955,50.9441,50.955,33900.0
2014-01-06 15:45:00,93.17,93.18,93.16,93.16,37100.0,50.955,50.9605,50.9496,50.9496,37100.0
2014-01-06 15:50:00,93.16,93.17,93.15,93.16,57200.0,50.9496,50.955,50.9441,50.9496,57200.0
2014-01-06 15:55:00,93.15,93.23,93.15,93.21,469600.0,50.9441,50.9878,50.9441,50.9769,469600.0
2014-01-07 09:30:00,93.23,93.3,93.23,93.3,51000.0,50.9878,51.0261,50.9878,51.0261,51000.0
2014-01-07 09:35:00,93.3,93.3,93.27,93.29,18500.0,51.0261,51.0261,51.0097,51.0207,18500.0
2014-01-07 09:40:00,93.29,93.29,93.27,93.28,27600.0,51.0207,51.0207,51.0097,51.0152,27600.0
2014-01-07 09:45:00,93.29,93.29,93.27,93.28,35100.0,51.0207,51.0207,51.0097,51.0152,35100.0
2014-01-07 09:50:00,93.27,93.29,93.26,93.28,41000.0,51.0097,51.0207,51.0042,51.0152,41000.0
2014-01-07 09:55:00,93.28,93.3,93.28,93.3,27200.0,51.0152,51.0261,51.0152,51.0261,27200.0
2014-01-07 10:00:00,93.29,93.3,93.29,93.29,10300.0,51.0207,51.0261,51.0207,51.0207,10300.0
2014-01-07 10:05:00,93.29,93.29,93.28,93.29,23100.0,51.0207,51.0207,51.0152,51.0207,23100.0
2014-01-07 10:10:00,93.29,93.3,93.28,93.29,42900.0,51.0207,51.0261,51.0152,51.0207,42900.0
2014-01-07 10:15:00,93.29,93.29,93.26,93.26,36500.0,51.0207,51.0207,51.0042,51.0042,36500.0
2014-01-07 10:20:00,93.27,93.29,93.25,93.28,283900.0,51.0097,51.0207,50.9988,51.0152,283900.0
2014-01-07 10:25:00,93.29,93.29,93.28,93.28,34300.0,51.0207,51.0207,51.0152,51.0152,34300.0
2014-01-07 10:30:00,93.29,93.29,93.28,93.28,10500.0,51.0207,51.0207,51.0152,51.0152,10500.0
2014-01-07 10:35:00,93.28,93.31,93.28,93.28,261300.0,51.0152,51.0316,51.0152,51.0152,261300.0
2014-01-07 10:40:00,93.29,93.29,93.28,93.29,154600.0,51.0207,51.0207,51.0152,51.0207,154600.0
2014-01-07 10:45:00,93.29,93.31,93.28,93.31,212100.0,51.0207,51.0316,51.0152,51.0316,212100.0
2014-01-07 10:50:00,93.31,93.31,93.29,93.3,73500.0,51.0316,51.0316,51.0207,51.0261,73500.0
2014-01-07 10:55:00,93.3,93.3,93.29,93.29,3600.0,51.0261,51.0261,51.0207,51.0207,3600.0
2014-01-07 11:00:00,93.3,93.3,93.29,93.3,5300.0,51.0261,51.0261,51.0207,51.0261,5300.0
2014-01-07 11:05:00,93.29,93.3,93.28,93.3,71600.0,51.0207,51.0261,51.0152,51.0261,71600.0
2014-01-07 11:10:00,93.3,93.31,93.28,93.28,216800.0,51.0261,51.0316,51.0152,51.0152,216800.0
2014-01-07 11:15:00,93.29,93.29,93.28,93.28,30600.0,51.0207,51.0207,51.0152,51.0152,30600.0
2014-01-07 11:20:00,93.29,93.3,93.28,93.29,72200.0,51.0207,51.0261,51.0152,51.0207,72200.0
2014-01-07 11:25:00,93.29,93.29,93.28,93.28,6700.0,51.0207,51.0207,51.0152,51.0152,6700.0
2014-01-07 11:30:00,93.29,93.29,93.26,93.26,10600.0,51.0207,51.0207,51.0042,51.0042,10600.0
2014-01-07 11:35:00,93.27,93.27,93.26,93.27,37300.0,51.0097,51.0097,51.0042,51.0097,37300.0
2014-01-07 11:40:00,93.26,93.27,93.25,93.27,27100.0,51.0042,51.0097,50.9988,51.0097,27100.0
2014-01-07 11:45:00,93.26,93.27,93.26,93.26,6100.0,51.0042,51.0097,51.0042,51.0042,6100.0
2014-01-07 11:50:00,93.26,93.26,93.24,93.25,43000.0,51.0042,51.0042,50.9933,50.9988,43000.0
2014-01-07 11:55:00,93.24,93.26,93.24,93.24,50100.0,50.9933,51.0042,50.9933,50.9933,50100.0
2014-01-07 12:00:00,93.25,93.25,93.23,93.25,51100.0,50.9988,50.9988,50.9878,50.9988,51100.0
2014-01-07 12:05:00,93.24,93.25,93.24,93.24,13900.0,50.9933,50.9988,50.9933,50.9933,13900.0
2014-01-07 12:10:00,93.24,93.25,93.23,93.23,563600.0,50.9933,50.9988,50.9878,50.9878,563600.0
2014-01-07 12:15:00,93.24,93.25,93.23,93.24,37500.0,50.9933,50.9988,50.9878,50.9933,37500.0
2014-01-07 12:20:00,93.23,93.24,93.23,93.24,24400.0,50.9878,50.9933,50.9878,50.9933,24400.0
2014-01-07 12:25:00,93.23,93.25,93.23,93.23,56100.0,50.9878,50.9988,50.9878,50.9878,56100.0
2014-01-07 12:30:00,93.23,93.24,93.23,93.24,47000.0,50.9878,50.9933,50.9878,50.9933,47000.0
2014-01-07 12:35:00,93.23,93.24,93.23,93.23,7200.0,50.9878,50.9933,50.9878,50.9878,7200.0
2014-01-07 12:40:00,93.23,93.24,93.23,93.24,57700.0,50.9878,50.9933,50.9878,50.9933,57700.0
2014-01-07 12:45:00,93.24,93.25,93.23,93.24,46600.0,50.9933,50.9988,50.9878,50.9933,46600.0
2014-01-07 12:50:00,93.24,93.24,93.23,93.24,5300.0,50.9933,50.9933,50.9878,50.9933,5300.0
2014-01-07 12:55:00,93.23,93.24,93.23,93.24,79000.0,50.9878,50.9933,50.9878,50.9933,79000.0
2014-01-07 13:00:00,93.23,93.24,93.23,93.24,6500.0,50.9878,50.9933,50.9878,50.9933,6500.0
2014-01-07 13:05:00,93.24,93.25,93.23,93.24,23300.0,50.9933,50.9988,50.9878,50.9933,23300.0
2014-01-07 13:10:00,93.24,93.24,93.23,93.23,4900.0,50.9933,50.9933,50.9878,50.9878,4900.0
2014-01-07 13:15:00,93.23,93.24,93.22,93.23,25900.0,50.9878,50.9933,50.9824,50.9878,25900.0
2014-01-07 13:20:00,93.23,93.23,93.22,93.23,13300.0,50.9878,50.9878,50.9824,50.9878,13300.0
2014-01-07 13:25:00,93.22,93.24,93.22,93.23,15000.0,50.9824,50.9933,50.9824,50.9878,15000.0
2014-01-07 13:30:00,93.24,93.24,93.23,93.23,7600.0,50.9933,50.9933,50.9878,50.9878,7600.0
2014-01-07 13:35:00,93.23,93.24,93.23,93.23,25900.0,50.9878,50.9933,50.9878,50.9878,25900.0
2014-01-07 13:40:00,93.24,93.24,93.23,93.23,13900.0,50.9933,50.9933,50.9878,50.9878,13900.0
2014-01-07 13:45:00,93.24,93.24,93.22,93.23,56700.0,50.9933,50.9933,50.9824,50.9878,56700.0
2014-01-07 13:50:00,93.23,93.23,93.2,93.2,32100.0,50.9878,50.9878,50.9714,50.9714,32100.0
2014-01-07 13:55:00,93.2,93.2,93.17,93.19,173700.0,50.9714,50.9714,50.955,50.966,173700.0
2014-01-07 14:00:00,93.19,93.19,93.16,93.17,11600.0,50.966,50.966,50.9496,50.955,11600.0
2014-01-07 14:05:00,93.17,93.19,93.17,93.18,13700.0,50.955,50.966,50.955,50.9605,13700.0
2014-01-07 14:10:00,93.17,93.18,93.17,93.18,5100.0,50.955,50.9605,50.955,50.9605,5100.0
2014-01-07 14:15:00,93.17,93.18,93.17,93.17,13100.0,50.955,50.9605,50.955,50.955,13100.0
2014-01-07 14:20:00,93.17,93.22,93.17,93.21,39100.0,50.955,50.9824,50.955,50.9769,39100.0
2014-01-07 14:25:00,93.21,93.22,93.2,93.2,42300.0,50.9769,50.9824,50.9714,50.9714,42300.0
2014-01-07 14:30:00,93.21,93.24,93.21,93.23,5900.0,50.9769,50.9933,50.9769,50.9878,5900.0
2014-01-07 14:35:00,93.23,93.25,93.22,93.25,23700.0,50.9878,50.9988,50.9824,50.9988,23700.0
2014-01-07 14:40:00,93.25,93.25,93.24,93.24,6200.0,50.9988,50.9988,50.9933,50.9933,6200.0
2014-01-07 14:45:00,93.24,93.26,93.23,93.26,36000.0,50.9933,51.0042,50.9878,51.0042,36000.0
2014-01-07 14:50:00,93.26,93.26,93.24,93.26,23200.0,51.0042,51.0042,50.9933,51.0042,23200.0
2014-01-07 14:55:00,93.26,93.26,93.25,93.26,11800.0,51.0042,51.0042,50.9988,51.0042,11800.0
2014-01-07 15:00:00,93.25,93.26,93.25,93.25,36800.0,50.9988,51.0042,50.9988,50.9988,36800.0
2014-01-07 15:05:00,93.26,93.26,93.24,93.25,25300.0,51.0042,51.0042,50.9933,50.9988,25300.0
2014-01-07 15:10:00,93.25,93.25,93.23,93.23,27000.0,50.9988,50.9988,50.9878,50.9878,27000.0
2014-01-07 15:15:00,93.23,93.24,93.23,93.24,15000.0,50.9878,50.9933,50.9878,50.9933,15000.0
2014-01-07 15:20:00,93.23,93.24,93.23,93.24,12300.0,50.9878,50.9933,50.9878,50.9933,12300.0
2014-01-07 15:25:00,93.23,93.24,93.23,93.24,21100.0,50.9878,50.9933,50.9878,50.9933,21100.0
2014-01-07 15:30:00,93.24,93.25,93.23,93.23,34200.0,50.9933,50.9988,50.9878,50.9878,34200.0
2014-01-07 15:35:00,93.23,93.24,93.21,93.23,54800.0,50.9878,50.9933,50.9769,50.9878,54800.0
2014-01-07 15:40:00,93.22,93.23,93.22,93.22,20500.0,50.9824,50.9878,50.9824,50.9824,20500.0
2014-01-07 15:45:00,93.22,93.23,93.22,93.23,24200.0,50.9824,50.9878,50.9824,50.9878,24200.0
2014-01-07 15:50:00,93.23,93.23,93.22,93.23,41100.0,50.9878,50.9878,50.9824,50.9878,41100.0
2014-01-07 15:55:00,93.23,93.24,93.21,93.24,141000.0,50.9878,50.9933,50.9769,50.9933,141000.0
2014-01-08 09:30:00,93.28,93.29,93.18,93.18,217100.0,51.0152,51.0207,50.9605,50.9605,217100.0
2014-01-08 09:35:00,93.19,93.21,93.17,93.21,122300.0,50.966,50.9769,50.955,50.9769,122300.0
2014-01-08 09:40:00,93.21,93.21,93.18,93.19,18900.0,50.9769,50.9769,50.9605,50.966,18900.0
2014-01-08 09:45:00,93.19,93.19,93.15,93.17,102700.0,50.966,50.966,50.9441,50.955,102700.0
2014-01-08 09:50:00,93.17,93.17,93.13,93.14,27500.0,50.955,50.955,50.9331,50.9386,27500.0
2014-01-08 09:55:00,93.15,93.15,93.13,93.15,97000.0,50.9441,50.9441,50.9331,50.9441,97000.0
2014-01-08 10:00:00,93.16,93.18,93.15,93.17,71300.0,50.9496,50.9605,50.9441,50.955,71300.0
2014-01-08 10:05:00,93.16,93.18,93.15,93.16,103700.0,50.9496,50.9605,50.9441,50.9496,103700.0
2014-01-08 10:10:00,93.17,93.18,93.13,93.14,229600.0,50.955,50.9605,50.9331,50.9386,229600.0
2014-01-08 10:15:00,93.14,93.16,93.13,93.15,44200.0,50.9386,50.9496,50.9331,50.9441,44200.0
2014-01-08 10:20:00,93.16,93.19,93.16,93.19,43700.0,50.9496,50.966,50.9496,50.966,43700.0
2014-01-08 10:25:00,93.19,93.19,93.12,93.17,249900.0,50.966,50.966,50.9277,50.955,249900.0
2014-01-08 10:30:00,93.17,93.18,93.16,93.17,8000.0,50.955,50.9605,50.9496,50.955,8000.0
2014-01-08 10:35:00,93.17,93.19,93.17,93.19,14300.0,50.955,50.966,50.955,50.966,14300.0
2014-01-08 10:40:00,93.18,93.2,93.18,93.19,29700.0,50.9605,50.9714,50.9605,50.966,29700.0
2014-01-08 10:45:00,93.19,93.19,93.16,93.17,32300.0,50.966,50.966,50.9496,50.955,32300.0
2014-01-08 10:50:00,93.18,93.19,93.17,93.19,14400.0,50.9605,50.966,50.955,50.966,14400.0
2014-01-08 10:55:00,93.19,93.19,93.17,93.19,33500.0,50.966,50.966,50.955,50.966,33500.0
2014-01-08 11:00:00,93.19,93.19,93.18,93.18,28300.0,50.966,50.966,50.9605,50.9605,28300.0
2014-01-08 11:05:00,93.18,93.19,93.18,93.19,16300.0,50.9605,50.966,50.9605,50.966,16300.0
2014-01-08 11:10:00,93.18,93.19,93.18,93.19,9700.0,50.9605,50.966,50.9605,50.966,9700.0
2014-01-08 11:15:00,93.19,93.2,93.17,93.19,126000.0,50.966,50.9714,50.955,50.966,126000.0
2014-01-08 11:20:00,93.19,93.19,93.18,93.18,35000.0,50.966,50.966,50.9605,50.9605,35000.0
2014-01-08 11:25:00,93.18,93.21,93.18,93.21,131500.0,50.9605,50.9769,50.9605,50.9769,131500.0
2014-01-08 11:30:00,93.2,93.22,93.2,93.22,10300.0,50.9714,50.9824,50.9714,50.9824,10300.0
2014-01-08 11:35:00,93.21,93.22,93.21,93.21,28200.0,50.9769,50.9824,50.9769,50.9769,28200.0
2014-01-08 11:40:00,93.2,93.23,93.2,93.23,48200.0,50.9714,50.9878,50.9714,50.9878,48200.0
2014-01-08 11:45:00,93.24,93.24,93.17,93.18,294300.0,50.9933,50.9933,50.955,50.9605,294300.0
2014-01-08 11:50:00,93.18,93.2,93.17,93.18,57800.0,50.9605,50.9714,50.955,50.9605,57800.0
2014-01-08 11:55:00,93.18,93.19,93.18,93.19,44300.0,50.9605,50.966,50.9605,50.966,44300.0
2014-01-08 12:00:00,93.19,93.19,93.17,93.19,41200.0,50.966,50.966,50.955,50.966,41200.0
2014-01-08 12:05:00,93.19,93.19,93.18,93.19,7400.0,50.966,50.966,50.9605,50.966,7400.0
2014-01-08 12:10:00,93.19,93.19,93.18,93.19,11600.0,50.966,50.966,50.9605,50.966,11600.0
2014-01-08 12:15:00,93.19,93.19,93.18,93.18,11600.0,50.966,50.966,50.9605,50.9605,11600.0
2014-01-08 12:20:00,93.18,93.19,93.18,93.18,3400.0,50.9605,50.966,50.9605,50.9605,3400.0
2014-01-08 12:25:00,93.18,93.19,93.17,93.17,7600.0,50.9605,50.966,50.955,50.955,7600.0
2014-01-08 12:30:00,93.18,93.18,93.15,93.16,30500.0,50.9605,50.9605,50.9441,50.9496,30500.0
2014-01-08 12:35:00,93.16,93.18,93.15,93.18,42800.0,50.9496,50.9605,50.9441,50.9605,42800.0
2014-01-08 12:40:00,93.18,93.2,93.17,93.19,40900.0,50.9605,50.9714,50.955,50.966,40900.0
2014-01-08 12:45:00,93.19,93.19,93.17,93.18,70000.0,50.966,50.966,50.955,50.9605,70000.0
2014-01-08 12:50:00,93.17,93.18,93.17,93.18,2900.0,50.955,50.9605,50.955,50.9605,2900.0
2014-01-08 12:55:00,93.17,93.18,93.17,93.17,5600.0,50.955,50.9605,50.955,50.955,5600.0
2014-01-08 13:00:00,93.18,93.18,93.17,93.17,7100.0,50.9605,50.9605,50.955,50.955,7100.0
2014-01-08 13:05:00,93.17,93.19,93.16,93.19,22700.0,50.955,50.966,50.9496,50.966,22700.0
2014-01-08 13:10:00,93.18,93.2,93.17,93.18,21500.0,50.9605,50.9714,50.955,50.9605,21500.0
2014-01-08 13:15:00,93.18,93.18,93.17,93.17,5000.0,50.9605,50.9605,50.955,50.955,5000.0
2014-01-08 13:20:00,93.18,93.18,93.15,93.15,84200.0,50.9605,50.9605,50.9441,50.9441,84200.0
2014-01-08 13:25:00,93.16,93.17,93.15,93.17,16100.0,50.9496,50.955,50.9441,50.955,16100.0
2014-01-08 13:30:00,93.16,93.17,93.16,93.17,2300.0,50.9496,50.955,50.9496,50.955,2300.0
2014-01-08 13:35:00,93.17,93.17,93.15,93.15,31700.0,50.955,50.955,50.9441,50.9441,31700.0
2014-01-08 13:40:00,93.15,93.17,93.13,93.16,291300.0,50.9441,50.955,50.9331,50.9496,291300.0
2014-01-08 13:45:00,93.16,93.17,93.15,93.15,20000.0,50.9496,50.955,50.9441,50.9441,20000.0
2014-01-08 13:50:00,93.15,93.17,93.14,93.17,54700.0,50.9441,50.955,50.9386,50.955,54700.0
2014-01-08 13:55:00,93.16,93.17,93.15,93.16,24500.0,50.9496,50.955,50.9441,50.9496,24500.0
2014-01-08 14:00:00,93.15,93.17,93.14,93.17,21900.0,50.9441,50.955,50.9386,50.955,21900.0
2014-01-08 14:05:00,93.16,93.17,93.15,93.16,38100.0,50.9496,50.955,50.9441,50.9496,38100.0
2014-01-08 14:10:00,93.16,93.16,93.15,93.16,18800.0,50.9496,50.9496,50.9441,50.9496,18800.0
2014-01-08 14:15:00,93.15,93.16,93.13,93.15,36300.0,50.9441,50.9496,50.9331,50.9441,36300.0
2014-01-08 14:20:00,93.14,93.16,93.14,93.15,31900.0,50.9386,50.9496,50.9386,50.9441,31900.0
2014-01-08 14:25:00,93.15,93.16,93.14,93.15,13400.0,50.9441,50.9496,50.9386,50.9441,13400.0
2014-01-08 14:30:00,93.15,93.16,93.15,93.15,5900.0,50.9441,50.9496,50.9441,50.9441,5900.0
2014-01-08 14:35:00,93.16,93.16,93.15,93.15,16400.0,50.9496,50.9496,50.9441,50.9441,16400.0
2014-01-08 14:40:00,93.15,93.16,93.15,93.16,22600.0,50.9441,50.9496,50.9441,50.9496,22600.0
2014-01-08 14:45:00,93.15,93.16,93.15,93.15,10500.0,50.9441,50.9496,50.9441,50.9441,10500.0
2014-01-08 14:50:00,93.15,93.17,93.15,93.16,31100.0,50.9441,50.955,50.9441,50.9496,31100.0
2014-01-08 14:55:00,93.16,93.18,93.16,93.17,36800.0,50.9496,50.9605,50.9496,50.955,36800.0
2014-01-08 15:00:00,93.18,93.18,93.15,93.17,66500.0,50.9605,50.9605,50.9441,50.955,66500.0
2014-01-08 15:05:00,93.17,93.17,93.16,93.16,34200.0,50.955,50.955,50.9496,50.9496,34200.0
2014-01-08 15:10:00,93.17,93.17,93.16,93.16,10200.0,50.955,50.955,50.9496,50.9496,10200.0
2014-01-08 15:15:00,93.17,93.17,93.16,93.17,21700.0,50.955,50.955,50.9496,50.955,21700.0
2014-01-08 15:20:00,93.17,93.17,93.15,93.16,46200.0,50.955,50.955,50.9441,50.9496,46200.0
2014-01-08 15:25:00,93.17,93.17,93.13,93.15,86300.0,50.955,50.955,50.9331,50.9441,86300.0
2014-01-08 15:30:00,93.15,93.15,93.14,93.14,13200.0,50.9441,50.9441,50.9386,50.9386,13200.0
2014-01-08 15:35:00,93.15,93.17,93.13,93.17,87300.0,50.9441,50.955,50.9331,50.955,87300.0
2014-01-08 15:40:00,93.17,93.18,93.16,93.17,204800.0,50.955,50.9605,50.9496,50.955,204800.0
2014-01-08 15:45:00,93.17,93.18,93.16,93.17,151400.0,50.955,50.9605,50.9496,50.955,151400.0
2014-01-08 15:50:00,93.17,93.19,93.17,93.17,36700.0,50.955,50.966,50.955,50.955,36700.0
2014-01-08 15:55:00,93.17,93.19,93.14,93.16,217500.0,50.955,50.966,50.9386,50.9496,217500.0
2014-01-09 09:30:00,93.31,93.31,93.2,93.26,148200.0,51.0316,51.0316,50.9714,51.0042,148200.0
2014-01-09 09:35:00,93.27,93.27,93.23,93.23,9800.0,51.0097,51.0097,50.9878,50.9878,9800.0
2014-01-09 09:40:00,93.23,93.24,93.22,93.23,38400.0,50.9878,50.9933,50.9824,50.9878,38400.0
2014-01-09 09:45:00,93.23,93.24,93.22,93.24,5400.0,50.9878,50.9933,50.9824,50.9933,5400.0
2014-01-09 09:50:00,93.24,93.25,93.22,93.23,8300.0,50.9933,50.9988,50.9824,50.9878,8300.0
2014-01-09 09:55:00,93.22,93.23,93.22,93.22,22600.0,50.9824,50.9878,50.9824,50.9824,22600.0
2014-01-09 10:00:00,93.22,93.23,93.21,93.22,28800.0,50.9824,50.9878,50.9769,50.9824,28800.0
2014-01-09 10:05:00,93.21,93.22,93.2,93.2,12000.0,50.9769,50.9824,50.9714,50.9714,12000.0
2014-01-09 10:10:00,93.2,93.23,93.2,93.22,60100.0,50.9714,50.9878,50.9714,50.9824,60100.0
2014-01-09 10:15:00,93.22,93.23,93.21,93.23,61600.0,50.9824,50.9878,50.9769,50.9878,61600.0
2014-01-09 10:20:00,93.22,93.23,93.21,93.23,15600.0,50.9824,50.9878,50.9769,50.9878,15600.0
2014-01-09 10:25:00,93.23,93.23,93.21,93.21,5400.0,50.9878,50.9878,50.9769,50.9769,5400.0
2014-01-09 10:30:00,93.22,93.22,93.21,93.22,3900.0,50.9824,50.9824,50.9769,50.9824,3900.0
2014-01-09 10:35:00,93.21,93.23,93.21,93.23,34900.0,50.9769,50.9878,50.9769,50.9878,34900.0
2014-01-09 10:40:00,93.22,93.23,93.2,93.2,61800.0,50.9824,50.9878,50.9714,50.9714,61800.0
2014-01-09 10:45:00,93.2,93.22,93.2,93.22,111600.0,50.9714,50.9824,50.9714,50.9824,111600.0
2014-01-09 10:50:00,93.22,93.22,93.19,93.2,69500.0,50.9824,50.9824,50.966,50.9714,69500.0
2014-01-09 10:55:00,93.2,93.21,93.19,93.21,24400.0,50.9714,50.9769,50.966,50.9769,24400.0
2014-01-09 11:00:00,93.21,93.21,93.2,93.21,2600.0,50.9769,50.9769,50.9714,50.9769,2600.0
2014-01-09 11:05:00,93.21,93.21,93.19,93.19,23500.0,50.9769,50.9769,50.966,50.966,23500.0
2014-01-09 11:10:00,93.2,93.21,93.19,93.21,19400.0,50.9714,50.9769,50.966,50.9769,19400.0
2014-01-09 11:15:00,93.2,93.22,93.2,93.21,22500.0,50.9714,50.9824,50.9714,50.9769,22500.0
2014-01-09 11:20:00,93.21,93.21,93.2,93.21,3200.0,50.9769,50.9769,50.9714,50.9769,3200.0
2014-01-09 11:25:00,93.21,93.23,93.2,93.22,37500.0,50.9769,50.9878,50.9714,50.9824,37500.0
2014-01-09 11:30:00,93.22,93.23,93.2,93.2,9300.0,50.9824,50.9878,50.9714,50.9714,9300.0
2014-01-09 11:35:00,93.2,93.21,93.2,93.2,7900.0,50.9714,50.9769,50.9714,50.9714,7900.0
2014-01-09 11:40:00,93.21,93.22,93.2,93.21,99200.0,50.9769,50.9824,50.9714,50.9769,99200.0
2014-01-09 11:45:00,93.21,93.22,93.2,93.21,24500.0,50.9769,50.9824,50.9714,50.9769,24500.0
2014-01-09 11:50:00,93.2,93.21,93.2,93.2,12500.0,50.9714,50.9769,50.9714,50.9714,12500.0
2014-01-09 11:55:00,93.2,93.21,93.19,93.21,22400.0,50.9714,50.9769,50.966,50.9769,22400.0
2014-01-09 12:00:00,93.21,93.21,93.2,93.2,52500.0,50.9769,50.9769,50.9714,50.9714,52500.0
2014-01-09 12:05:00,93.2,93.21,93.2,93.2,8900.0,50.9714,50.9769,50.9714,50.9714,8900.0
2014-01-09 12:10:00,93.21,93.21,93.2,93.21,18300.0,50.9769,50.9769,50.9714,50.9769,18300.0
2014-01-09 12:15:00,93.2,93.21,93.2,93.2,17000.0,50.9714,50.9769,50.9714,50.9714,17000.0
2014-01-09 12:20:00,93.21,93.22,93.2,93.22,30300.0,50.9769,50.9824,50.9714,50.9824,30300.0
2014-01-09 12:25:00,93.22,93.22,93.21,93.21,6700.0,50.9824,50.9824,50.9769,50.9769,6700.0
2014-01-09 12:30:00,93.21,93.24,93.21,93.24,28600.0,50.9769,50.9933,50.9769,50.9933,28600.0
2014-01-09 12:35:00,93.24,93.24,93.23,93.23,4600.0,50.9933,50.9933,50.9878,50.9878,4600.0
2014-01-09 12:40:00,93.23,93.25,93.23,93.24,23700.0,50.9878,50.9988,50.9878,50.9933,23700.0
2014-01-09 12:45:00,93.25,93.25,93.23,93.24,20700.0,50.9988,50.9988,50.9878,50.9933,20700.0
2014-01-09 12:50:00,93.23,93.24,93.23,93.23,9500.0,50.9878,50.9933,50.9878,50.9878,9500.0
2014-01-09 12:55:00,93.23,93.23,93.22,93.22,13300.0,50.9878,50.9878,50.9824,50.9824,13300.0
2014-01-09 13:00:00,93.22,93.23,93.22,93.22,12300.0,50.9824,50.9878,50.9824,50.9824,12300.0
2014-01-09 13:05:00,93.22,93.23,93.22,93.22,10800.0,50.9824,50.9878,50.9824,50.9824,10800.0
2014-01-09 13:10:00,93.22,93.24,93.22,93.23,22400.0,50.9824,50.9933,50.9824,50.9878,22400.0
2014-01-09 13:15:00,93.23,93.24,93.23,93.24,76300.0,50.9878,50.9933,50.9878,50.9933,76300.0
2014-01-09 13:20:00,93.23,93.24,93.23,93.23,7200.0,50.9878,50.9933,50.9878,50.9878,7200.0
2014-01-09 13:25:00,93.23,93.25,93.22,93.24,30000.0,50.9878,50.9988,50.9824,50.9933,30000.0
2014-01-09 13:30:00,93.25,93.25,93.24,93.24,5400.0,50.9988,50.9988,50.9933,50.9933,5400.0
2014-01-09 13:35:00,93.24,93.25,93.21,93.21,44900.0,50.9933,50.9988,50.9769,50.9769,44900.0
2014-01-09 13:40:00,93.21,93.22,93.21,93.22,23500.0,50.9769,50.9824,50.9769,50.9824,23500.0
2014-01-09 13:45:00,93.21,93.22,93.21,93.22,21100.0,50.9769,50.9824,50.9769,50.9824,21100.0
2014-01-09 13:50:00,93.22,93.24,93.22,93.23,22900.0,50.9824,50.9933,50.9824,50.9878,22900.0
2014-01-09 13:55:00,93.23,93.25,93.23,93.25,35600.0,50.9878,50.9988,50.9878,50.9988,35600.0
2014-01-09 14:00:00,93.25,93.25,93.23,93.23,49400.0,50.9988,50.9988,50.9878,50.9878,49400.0
2014-01-09 14:05:00,93.24,93.25,93.23,93.24,21800.0,50.9933,50.9988,50.9878,50.9933,21800.0
2014-01-09 14:10:00,93.25,93.25,93.24,93.24,9700.0,50.9988,50.9988,50.9933,50.9933,9700.0
2014-01-09 14:15:00,93.25,93.25,93.24,93.24,18500.0,50.9988,50.9988,50.9933,50.9933,18500.0
2014-01-09 14:20:00,93.24,93.29,93.24,93.28,62400.0,50.9933,51.0207,50.9933,51.0152,62400.0
2014-01-09 14:25:00,93.29,93.29,93.28,93.28,7300.0,51.0207,51.0207,51.0152,51.0152,7300.0
2014-01-09 14:30:00,93.28,93.29,93.27,93.28,19700.0,51.0152,51.0207,51.0097,51.0152,19700.0
2014-01-09 14:35:00,93.27,93.28,93.25,93.27,19700.0,51.0097,51.0152,50.9988,51.0097,19700.0
2014-01-09 14:40:00,93.26,93.29,93.26,93.29,92400.0,51.0042,51.0207,51.0042,51.0207,92400.0
2014-01-09 14:45:00,93.28,93.29,93.28,93.28,57500.0,51.0152,51.0207,51.0152,51.0152,57500.0
2014-01-09 14:50:00,93.29,93.29,93.26,93.26,96400.0,51.0207,51.0207,51.0042,51.0042,96400.0
2014-01-09 14:55:00,93.27,93.27,93.26,93.26,29200.0,51.0097,51.0097,51.0042,51.0042,29200.0
2014-01-09 15:00:00,93.26,93.26,93.23,93.23,254000.0,51.0042,51.0042,50.9878,50.9878,254000.0
2014-01-09 15:05:00,93.23,93.26,93.23,93.25,182000.0,50.9878,51.0042,50.9878,50.9988,182000.0
2014-01-09 15:10:00,93.25,93.27,93.24,93.27,72900.0,50.9988,51.0097,50.9933,51.0097,72900.0
2014-01-09 15:15:00,93.26,93.27,93.26,93.27,41100.0,51.0042,51.0097,51.0042,51.0097,41100.0
2014-01-09 15:20:00,93.26,93.27,93.25,93.25,20200.0,51.0042,51.0097,50.9988,50.9988,20200.0
2014-01-09 15:25:00,93.25,93.26,93.24,93.25,27900.0,50.9988,51.0042,50.9933,50.9988,27900.0
2014-01-09 15:30:00,93.25,93.26,93.24,93.25,41700.0,50.9988,51.0042,50.9933,50.9988,41700.0
2014-01-09 15:35:00,93.25,93.26,93.25,93.25,14800.0,50.9988,51.0042,50.9988,50.9988,14800.0
2014-01-09 15:40:00,93.25,93.26,93.25,93.25,75000.0,50.9988,51.0042,50.9988,50.9988,75000.0
2014-01-09 15:45:00,93.25,93.26,93.23,93.24,98200.0,50.9988,51.0042,50.9878,50.9933,98200.0
2014-01-09 15:50:00,93.23,93.26,93.23,93.26,49600.0,50.9878,51.0042,50.9878,51.0042,49600.0
2014-01-09 15:55:00,93.25,93.28,93.25,93.27,123400.0,50.9988,51.0152,50.9988,51.0097,123400.0
2014-01-10 09:30:00,93.31,93.48,93.31,93.45,192500.0,51.0316,51.1246,51.0316,51.1082,192500.0
2014-01-10 09:35:00,93.44,93.48,93.43,93.47,67900.0,51.1027,51.1246,51.0972,51.1191,67900.0
2014-01-10 09:40:00,93.47,93.49,93.45,93.46,64100.0,51.1191,51.13,51.1082,51.1136,64100.0
2014-01-10 09:45:00,93.45,93.46,93.45,93.45,34600.0,51.1082,51.1136,51.1082,51.1082,34600.0
2014-01-10 09:50:00,93.45,93.46,93.44,93.45,31800.0,51.1082,51.1136,51.1027,51.1082,31800.0
2014-01-10 09:55:00,93.45,93.45,93.44,93.45,12600.0,51.1082,51.1082,51.1027,51.1082,12600.0
2014-01-10 10:00:00,93.44,93.45,93.4,93.4,60500.0,51.1027,51.1082,51.0808,51.0808,60500.0
2014-01-10 10:05:00,93.41,93.42,93.39,93.4,51300.0,51.0863,51.0918,51.0753,51.0808,51300.0
2014-01-10 10:10:00,93.4,93.42,93.39,93.41,20400.0,51.0808,51.0918,51.0753,51.0863,20400.0
2014-01-10 10:15:00,93.42,93.47,93.41,93.47,62100.0,51.0918,51.1191,51.0863,51.1191,62100.0
2014-01-10 10:20:00,93.47,93.49,93.46,93.48,157700.0,51.1191,51.13,51.1136,51.1246,157700.0
2014-01-10 10:25:00,93.48,93.48,93.46,93.47,5400.0,51.1246,51.1246,51.1136,51.1191,5400.0
2014-01-10 10:30:00,93.48,93.48,93.47,93.47,14000.0,51.1246,51.1246,51.1191,51.1191,14000.0
2014-01-10 10:35:00,93.48,93.48,93.45,93.46,40600.0,51.1246,51.1246,51.1082,51.1136,40600.0
2014-01-10 10:40:00,93.45,93.46,93.43,93.44,30300.0,51.1082,51.1136,51.0972,51.1027,30300.0
2014-01-10 10:45:00,93.43,93.45,93.43,93.45,8900.0,51.0972,51.1082,51.0972,51.1082,8900.0
2014-01-10 10:50:00,93.45,93.48,93.45,93.46,38600.0,51.1082,51.1246,51.1082,51.1136,38600.0
2014-01-10 10:55:00,93.46,93.48,93.46,93.47,41100.0,51.1136,51.1246,51.1136,51.1191,41100.0
2014-01-10 11:00:00,93.47,93.48,93.47,93.47,15000.0,51.1191,51.1246,51.1191,51.1191,15000.0
2014-01-10 11:05:00,93.48,93.48,93.46,93.46,34600.0,51.1246,51.1246,51.1136,51.1136,34600.0
2014-01-10 11:10:00,93.46,93.48,93.46,93.47,19500.0,51.1136,51.1246,51.1136,51.1191,19500.0
2014-01-10 11:15:00,93.48,93.48,93.47,93.48,33300.0,51.1246,51.1246,51.1191,51.1246,33300.0
2014-01-10 11:20:00,93.47,93.47,93.45,93.47,27000.0,51.1191,51.1191,51.1082,51.1191,27000.0
2014-01-10 11:25:00,93.46,93.47,93.46,93.47,5200.0,51.1136,51.1191,51.1136,51.1191,5200.0
2014-01-10 11:30:00,93.47,93.47,93.45,93.45,79500.0,51.1191,51.1191,51.1082,51.1082,79500.0
2014-01-10 11:35:00,93.46,93.47,93.45,93.47,8100.0,51.1136,51.1191,51.1082,51.1191,8100.0
2014-01-10 11:40:00,93.46,93.48,93.46,93.48,28600.0,51.1136,51.1246,51.1136,51.1246,28600.0
2014-01-10 11:45:00,93.48,93.48,93.46,93.47,49200.0,51.1246,51.1246,51.1136,51.1191,49200.0
2014-01-10 11:50:00,93.47,93.48,93.46,93.48,6600.0,51.1191,51.1246,51.1136,51.1246,6600.0
2014-01-10 11:55:00,93.48,93.5,93.47,93.49,52600.0,51.1246,51.1355,51.1191,51.13,52600.0
2014-01-10 12:00:00,93.5,93.51,93.49,93.5,119600.0,51.1355,51.141,51.13,51.1355,119600.0
2014-01-10 12:05:00,93.5,93.5,93.48,93.48,81100.0,51.1355,51.1355,51.1246,51.1246,81100.0
2014-01-10 12:10:00,93.48,93.48,93.47,93.48,13000.0,51.1246,51.1246,51.1191,51.1246,13000.0
2014-01-10 12:15:00,93.48,93.49,93.47,93.48,29900.0,51.1246,51.13,51.1191,51.1246,29900.0
2014-01-10 12:20:00,93.48,93.49,93.47,93.47,46000.0,51.1246,51.13,51.1191,51.1191,46000.0
2014-01-10 12:25:00,93.48,93.49,93.48,93.49,13600.0,51.1246,51.13,51.1246,51.13,13600.0
2014-01-10 12:30:00,93.48,93.49,93.48,93.48,2900.0,51.1246,51.13,51.1246,51.1246,2900.0
2014-01-10 12:35:00,93.48,93.5,93.48,93.5,7500.0,51.1246,51.1355,51.1246,51.1355,7500.0
2014-01-10 12:40:00,93.5,93.54,93.5,93.53,22300.0,51.1355,51.1574,51.1355,51.1519,22300.0
2014-01-10 12:45:00,93.54,93.54,93.53,93.53,1700.0,51.1574,51.1574,51.1519,51.1519,1700.0
2014-01-10 12:50:00,93.53,93.54,93.5,93.5,20200.0,51.1519,51.1574,51.1355,51.1355,20200.0
2014-01-10 12:55:00,93.51,93.52,93.51,93.51,6500.0,51.141,51.1464,51.141,51.141,6500.0
2014-01-10 13:00:00,93.51,93.53,93.51,93.52,7300.0,51.141,51.1519,51.141,51.1464,7300.0
2014-01-10 13:05:00,93.52,93.53,93.48,93.49,27100.0,51.1464,51.1519,51.1246,51.13,27100.0
2014-01-10 13:10:00,93.49,93.51,93.49,93.5,8200.0,51.13,51.141,51.13,51.1355,8200.0
2014-01-10 13:15:00,93.5,93.51,93.5,93.5,3000.0,51.1355,51.141,51.1355,51.1355,3000.0
2014-01-10 13:20:00,93.51,93.51,93.5,93.51,4000.0,51.141,51.141,51.1355,51.141,4000.0
2014-01-10 13:25:00,93.5,93.51,93.5,93.5,6600.0,51.1355,51.141,51.1355,51.1355,6600.0
2014-01-10 13:30:00,93.51,93.51,93.49,93.5,8700.0,51.141,51.141,51.13,51.1355,8700.0
2014-01-10 13:35:00,93.5,93.5,93.49,93.5,5500.0,51.1355,51.1355,51.13,51.1355,5500.0
2014-01-10 13:40:00,93.5,93.52,93.5,93.52,12800.0,51.1355,51.1464,51.1355,51.1464,12800.0
2014-01-10 13:45:00,93.52,93.52,93.51,93.52,5400.0,51.1464,51.1464,51.141,51.1464,5400.0
2014-01-10 13:50:00,93.52,93.52,93.51,93.52,13700.0,51.1464,51.1464,51.141,51.1464,13700.0
2014-01-10 13:55:00,93.51,93.52,93.48,93.48,32900.0,51.141,51.1464,51.1246,51.1246,32900.0
2014-01-10 14:00:00,93.48,93.5,93.48,93.5,9100.0,51.1246,51.1355,51.1246,51.1355,9100.0
2014-01-10 14:05:00,93.49,93.5,93.48,93.49,10600.0,51.13,51.1355,51.1246,51.13,10600.0
2014-01-10 14:10:00,93.49,93.49,93.48,93.49,3400.0,51.13,51.13,51.1246,51.13,3400.0
2014-01-10 14:15:00,93.49,93.5,93.48,93.5,10700.0,51.13,51.1355,51.1246,51.1355,10700.0
2014-01-10 14:20:00,93.49,93.5,93.48,93.49,13600.0,51.13,51.1355,51.1246,51.13,13600.0
2014-01-10 14:25:00,93.49,93.49,93.47,93.48,42300.0,51.13,51.13,51.1191,51.1246,42300.0
2014-01-10 14:30:00,93.47,93.49,93.47,93.49,5100.0,51.1191,51.13,51.1191,51.13,5100.0
2014-01-10 14:35:00,93.48,93.49,93.48,93.49,3500.0,51.1246,51.13,51.1246,51.13,3500.0
2014-01-10 14:40:00,93.49,93.5,93.48,93.5,20100.0,51.13,51.1355,51.1246,51.1355,20100.0
2014-01-10 14:45:00,93.5,93.5,93.49,93.49,13500.0,51.1355,51.1355,51.13,51.13,13500.0
2014-01-10 14:50:00,93.5,93.5,93.49,93.5,4700.0,51.1355,51.1355,51.13,51.1355,4700.0
2014-01-10 14:55:00,93.49,93.5,93.49,93.5,8400.0,51.13,51.1355,51.13,51.1355,8400.0
2014-01-10 15:00:00,93.5,93.5,93.49,93.49,11000.0,51.1355,51.1355,51.13,51.13,11000.0
2014-01-10 15:05:00,93.5,93.5,93.49,93.5,42700.0,51.1355,51.1355,51.13,51.1355,42700.0
2014-01-10 15:10:00,93.5,93.51,93.49,93.51,47200.0,51.1355,51.141,51.13,51.141,47200.0
2014-01-10 15:15:00,93.51,93.52,93.51,93.51,7900.0,51.141,51.1464,51.141,51.141,7900.0
2014-01-10 15:20:00,93.52,93.52,93.51,93.51,7800.0,51.1464,51.1464,51.141,51.141,7800.0
2014-01-10 15:25:00,93.51,93.52,93.5,93.51,19200.0,51.141,51.1464,51.1355,51.141,19200.0
2014-01-10 15:30:00,93.5,93.53,93.5,93.53,16300.0,51.1355,51.1519,51.1355,51.1519,16300.0
2014-01-10 15:35:00,93.52,93.53,93.52,93.52,15900.0,51.1464,51.1519,51.1464,51.1464,15900.0
2014-01-10 15:40:00,93.53,93.53,93.52,93.53,23000.0,51.1519,51.1519,51.1464,51.1519,23000.0
2014-01-10 15:45:00,93.52,93.53,93.5,93.5,41800.0,51.1464,51.1519,51.1355,51.1355,41800.0
2014-01-10 15:50:00,93.5,93.53,93.5,93.53,29400.0,51.1355,51.1519,51.1355,51.1519,29400.0
2014-01-10 15:55:00,93.53,93.56,93.49,93.56,230300.0,51.1519,51.1683,51.13,51.1683,230300.0
2014-01-13 09:30:00,93.55,93.56,93.5,93.56,29000.0,51.1628,51.1683,51.1355,51.1683,29000.0
2014-01-13 09:35:00,93.58,93.59,93.55,93.55,22600.0,51.1793,51.1847,51.1628,51.1628,22600.0
2014-01-13 09:40:00,93.55,93.56,93.52,93.53,27000.0,51.1628,51.1683,51.1464,51.1519,27000.0
2014-01-13 09:45:00,93.54,93.56,93.5,93.55,256400.0,51.1574,51.1683,51.1355,51.1628,256400.0
2014-01-13 09:50:00,93.54,93.54,93.53,93.54,10300.0,51.1574,51.1574,51.1519,51.1574,10300.0
2014-01-13 09:55:00,93.53,93.56,93.52,93.56,52000.0,51.1519,51.1683,51.1464,51.1683,52000.0
2014-01-13 10:00:00,93.56,93.56,93.55,93.56,98300.0,51.1683,51.1683,51.1628,51.1683,98300.0
2014-01-13 10:05:00,93.56,93.58,93.55,93.56,90200.0,51.1683,51.1793,51.1628,51.1683,90200.0
2014-01-13 10:10:00,93.56,93.57,93.55,93.57,29200.0,51.1683,51.1738,51.1628,51.1738,29200.0
2014-01-13 10:15:00,93.56,93.57,93.55,93.57,60000.0,51.1683,51.1738,51.1628,51.1738,60000.0
2014-01-13 10:20:00,93.56,93.57,93.56,93.57,11800.0,51.1683,51.1738,51.1683,51.1738,11800.0
2014-01-13 10:25:00,93.57,93.58,93.56,93.57,51800.0,51.1738,51.1793,51.1683,51.1738,51800.0
2014-01-13 10:30:00,93.58,93.58,93.56,93.57,43200.0,51.1793,51.1793,51.1683,51.1738,43200.0
2014-01-13 10:35:00,93.57,93.57,93.56,93.57,14600.0,51.1738,51.1738,51.1683,51.1738,14600.0
2014-01-13 10:40:00,93.57,93.58,93.56,93.56,52800.0,51.1738,51.1793,51.1683,51.1683,52800.0
2014-01-13 10:45:00,93.56,93.57,93.55,93.56,37200.0,51.1683,51.1738,51.1628,51.1683,37200.0
2014-01-13 10:50:00,93.56,93.57,93.56,93.56,13700.0,51.1683,51.1738,51.1683,51.1683,13700.0
2014-01-13 10:55:00,93.56,93.57,93.56,93.57,114900.0,51.1683,51.1738,51.1683,51.1738,114900.0
2014-01-13 11:00:00,93.56,93.57,93.52,93.52,25000.0,51.1683,51.1738,51.1464,51.1464,25000.0
2014-01-13 11:05:00,93.52,93.53,93.52,93.52,10900.0,51.1464,51.1519,51.1464,51.1464,10900.0
2014-01-13 11:10:00,93.53,93.54,93.52,93.54,21200.0,51.1519,51.1574,51.1464,51.1574,21200.0
2014-01-13 11:15:00,93.55,93.55,93.54,93.54,14400.0,51.1628,51.1628,51.1574,51.1574,14400.0
2014-01-13 11:20:00,93.54,93.54,93.53,93.54,11500.0,51.1574,51.1574,51.1519,51.1574,11500.0
2014-01-13 11:25:00,93.54,93.55,93.53,93.55,9300.0,51.1574,51.1628,51.1519,51.1628,9300.0
2014-01-13 11:30:00,93.55,93.56,93.54,93.55,9000.0,51.1628,51.1683,51.1574,51.1628,9000.0
2014-01-13 11:35:00,93.56,93.56,93.55,93.56,11900.0,51.1683,51.1683,51.1628,51.1683,11900.0
2014-01-13 11:40:00,93.55,93.57,93.55,93.56,14300.0,51.1628,51.1738,51.1628,51.1683,14300.0
2014-01-13 11:45:00,93.56,93.57,93.56,93.56,9900.0,51.1683,51.1738,51.1683,51.1683,9900.0
2014-01-13 11:50:00,93.56,93.57,93.56,93.57,11200.0,51.1683,51.1738,51.1683,51.1738,11200.0
2014-01-13 11:55:00,93.57,93.57,93.53,93.53,48100.0,51.1738,51.1738,51.1519,51.1519,48100.0
2014-01-13 12:00:00,93.54,93.54,93.52,93.52,36800.0,51.1574,51.1574,51.1464,51.1464,36800.0
2014-01-13 12:05:00,93.52,93.53,93.52,93.53,10800.0,51.1464,51.1519,51.1464,51.1519,10800.0
2014-01-13 12:10:00,93.53,93.53,93.52,93.52,3800.0,51.1519,51.1519,51.1464,51.1464,3800.0
2014-01-13 12:15:00,93.53,93.53,93.52,93.52,2800.0,51.1519,51.1519,51.1464,51.1464,2800.0
2014-01-13 12:20:00,93.53,93.53,93.52,93.52,6500.0,51.1519,51.1519,51.1464,51.1464,6500.0
2014-01-13 12:25:00,93.52,93.53,93.5,93.51,20400.0,51.1464,51.1519,51.1355,51.141,20400.0
2014-01-13 12:30:00,93.51,93.51,93.49,93.5,31900.0,51.141,51.141,51.13,51.1355,31900.0
2014-01-13 12:35:00,93.49,93.5,93.48,93.5,12300.0,51.13,51.1355,51.1246,51.1355,12300.0
2014-01-13 12:40:00,93.5,93.51,93.49,93.49,27900.0,51.1355,51.141,51.13,51.13,27900.0
2014-01-13 12:45:00,93.5,93.5,93.49,93.49,7300.0,51.1355,51.1355,51.13,51.13,7300.0
2014-01-13 12:50:00,93.49,93.51,93.49,93.51,42800.0,51.13,51.141,51.13,51.141,42800.0
2014-01-13 12:55:00,93.52,93.52,93.51,93.51,149800.0,51.1464,51.1464,51.141,51.141,149800.0
2014-01-13 13:00:00,93.51,93.52,93.5,93.52,132000.0,51.141,51.1464,51.1355,51.1464,132000.0
2014-01-13 13:05:00,93.52,93.54,93.51,93.54,17300.0,51.1464,51.1574,51.141,51.1574,17300.0
2014-01-13 13:10:00,93.54,93.56,93.53,93.53,49400.0,51.1574,51.1683,51.1519,51.1519,49400.0
2014-01-13 13:15:00,93.54,93.55,93.53,93.54,85900.0,51.1574,51.1628,51.1519,51.1574,85900.0
2014-01-13 13:20:00,93.55,93.55,93.54,93.55,30300.0,51.1628,51.1628,51.1574,51.1628,30300.0
2014-01-13 13:25:00,93.55,93.55,93.54,93.55,11300.0,51.1628,51.1628,51.1574,51.1628,11300.0
2014-01-13 13:30:00,93.54,93.55,93.54,93.55,10600.0,51.1574,51.1628,51.1574,51.1628,10600.0
2014-01-13 13:35:00,93.55,93.56,93.53,93.56,191300.0,51.1628,51.1683,51.1519,51.1683,191300.0
2014-01-13 13:40:00,93.55,93.56,93.55,93.56,15400.0,51.1628,51.1683,51.1628,51.1683,15400.0
2014-01-13 13:45:00,93.56,93.57,93.55,93.57,27300.0,51.1683,51.1738,51.1628,51.1738,27300.0
2014-01-13 13:50:00,93.56,93.58,93.56,93.57,27500.0,51.1683,51.1793,51.1683,51.1738,27500.0
2014-01-13 13:55:00,93.56,93.59,93.56,93.58,115600.0,51.1683,51.1847,51.1683,51.1793,115600.0
2014-01-13 14:00:00,93.58,93.58,93.56,93.57,27700.0,51.1793,51.1793,51.1683,51.1738,27700.0
2014-01-13 14:05:00,93.57,93.6,93.56,93.6,49600.0,51.1738,51.1902,51.1683,51.1902,49600.0
2014-01-13 14:10:00,93.59,93.61,93.58,93.6,28600.0,51.1847,51.1957,51.1793,51.1902,28600.0
2014-01-13 14:15:00,93.61,93.61,93.58,93.58,21000.0,51.1957,51.1957,51.1793,51.1793,21000.0
2014-01-13 14:20:00,93.59,93.59,93.55,93.55,34000.0,51.1847,51.1847,51.1628,51.1628,34000.0
2014-01-13 14:25:00,93.55,93.56,93.55,93.55,4700.0,51.1628,51.1683,51.1628,51.1628,4700.0
2014-01-13 14:30:00,93.56,93.56,93.54,93.54,35700.0,51.1683,51.1683,51.1574,51.1574,35700.0
2014-01-13 14:35:00,93.55,93.56,93.54,93.56,12500.0,51.1628,51.1683,51.1574,51.1683,12500.0
2014-01-13 14:40:00,93.56,93.58,93.55,93.57,50400.0,51.1683,51.1793,51.1628,51.1738,50400.0
2014-01-13 14:45:00,93.57,93.58,93.54,93.54,43000.0,51.1738,51.1793,51.1574,51.1574,43000.0
2014-01-13 14:50:00,93.54,93.55,93.52,93.55,23600.0,51.1574,51.1628,51.1464,51.1628,23600.0
2014-01-13 14:55:00,93.55,93.56,93.55,93.56,14400.0,51.1628,51.1683,51.1628,51.1683,14400.0
2014-01-13 15:00:00,93.56,93.56,93.54,93.54,44200.0,51.1683,51.1683,51.1574,51.1574,44200.0
2014-01-13 15:05:00,93.55,93.56,93.53,93.54,226900.0,51.1628,51.1683,51.1519,51.1574,226900.0
2014-01-13 15:10:00,93.54,93.56,93.54,93.54,204500.0,51.1574,51.1683,51.1574,51.1574,204500.0
2014-01-13 15:15:00,93.54,93.55,93.52,93.52,46300.0,51.1574,51.1628,51.1464,51.1464,46300.0
2014-01-13 15:20:00,93.52,93.53,93.49,93.49,35300.0,51.1464,51.1519,51.13,51.13,35300.0
2014-01-13 15:25:00,93.5,93.5,93.47,93.48,45600.0,51.1355,51.1355,51.1191,51.1246,45600.0
2014-01-13 15:30:00,93.48,93.48,93.42,93.47,79500.0,51.1246,51.1246,51.0918,51.1191,79500.0
2014-01-13 15:35:00,93.46,93.46,93.41,93.41,77200.0,51.1136,51.1136,51.0863,51.0863,77200.0
2014-01-13 15:40:00,93.41,93.44,93.41,93.43,65100.0,51.0863,51.1027,51.0863,51.0972,65100.0
2014-01-13 15:45:00,93.43,93.44,93.41,93.41,144300.0,51.0972,51.1027,51.0863,51.0863,144300.0
2014-01-13 15:50:00,93.41,93.49,93.41,93.46,164400.0,51.0863,51.13,51.0863,51.1136,164400.0
2014-01-13 15:55:00,93.45,93.49,93.43,93.48,280500.0,51.1082,51.13,51.0972,51.1246,280500.0
2014-01-14 09:30:00,93.48,93.57,93.48,93.55,21900.0,51.1246,51.1738,51.1246,51.1628,21900.0
2014-01-14 09:35:00,93.55,93.57,93.54,93.57,15700.0,51.1628,51.1738,51.1574,51.1738,15700.0
2014-01-14 09:40:00,93.57,93.57,93.53,93.53,38800.0,51.1738,51.1738,51.1519,51.1519,38800.0
2014-01-14 09:45:00,93.53,93.54,93.53,93.54,9700.0,51.1519,51.1574,51.1519,51.1574,9700.0
2014-01-14 09:50:00,93.54,93.54,93.52,93.53,74600.0,51.1574,51.1574,51.1464,51.1519,74600.0
2014-01-14 09:55:00,93.54,93.54,93.51,93.52,44300.0,51.1574,51.1574,51.141,51.1464,44300.0
2014-01-14 10:00:00,93.53,93.56,93.52,93.56,40000.0,51.1519,51.1683,51.1464,51.1683,40000.0
2014-01-14 10:05:00,93.55,93.57,93.55,93.55,26400.0,51.1628,51.1738,51.1628,51.1628,26400.0
2014-01-14 10:10:00,93.56,93.57,93.55,93.57,8200.0,51.1683,51.1738,51.1628,51.1738,8200.0
2014-01-14 10:15:00,93.57,93.57,93.55,93.56,14000.0,51.1738,51.1738,51.1628,51.1683,14000.0
2014-01-14 10:20:00,93.57,93.57,93.56,93.56,11400.0,51.1738,51.1738,51.1683,51.1683,11400.0
2014-01-14 10:25:00,93.56,93.58,93.55,93.56,19200.0,51.1683,51.1793,51.1628,51.1683,19200.0
2014-01-14 10:30:00,93.57,93.58,93.55,93.58,92300.0,51.1738,51.1793,51.1628,51.1793,92300.0
2014-01-14 10:35:00,93.58,93.58,93.57,93.58,5900.0,51.1793,51.1793,51.1738,51.1793,5900.0
2014-01-14 10:40:00,93.58,93.6,93.57,93.6,35800.0,51.1793,51.1902,51.1738,51.1902,35800.0
2014-01-14 10:45:00,93.59,93.6,93.55,93.59,107200.0,51.1847,51.1902,51.1628,51.1847,107200.0
2014-01-14 10:50:00,93.59,93.6,93.58,93.58,8300.0,51.1847,51.1902,51.1793,51.1793,8300.0
2014-01-14 10:55:00,93.59,93.62,93.58,93.61,27700.0,51.1847,51.2011,51.1793,51.1957,27700.0
2014-01-14 11:00:00,93.61,93.62,93.6,93.61,8900.0,51.1957,51.2011,51.1902,51.1957,8900.0
2014-01-14 11:05:00,93.61,93.61,93.6,93.61,21700.0,51.1957,51.1957,51.1902,51.1957,21700.0
2014-01-14 11:10:00,93.61,93.61,93.59,93.59,15700.0,51.1957,51.1957,51.1847,51.1847,15700.0
2014-01-14 11:15:00,93.59,93.64,93.59,93.64,40800.0,51.1847,51.2121,51.1847,51.2121,40800.0
2014-01-14 11:20:00,93.64,93.64,93.61,93.61,67500.0,51.2121,51.2121,51.1957,51.1957,67500.0
2014-01-14 11:25:00,93.61,93.62,93.61,93.62,15200.0,51.1957,51.2011,51.1957,51.2011,15200.0
2014-01-14 11:30:00,93.62,93.63,93.61,93.62,19300.0,51.2011,51.2066,51.1957,51.2011,19300.0
2014-01-14 11:35:00,93.61,93.62,93.6,93.61,21000.0,51.1957,51.2011,51.1902,51.1957,21000.0
2014-01-14 11:40:00,93.6,93.61,93.59,93.59,22900.0,51.1902,51.1957,51.1847,51.1847,22900.0
2014-01-14 11:45:00,93.59,93.61,93.59,93.6,38000.0,51.1847,51.1957,51.1847,51.1902,38000.0
2014-01-14 11:50:00,93.6,93.61,93.6,93.6,35600.0,51.1902,51.1957,51.1902,51.1902,35600.0
2014-01-14 11:55:00,93.6,93.61,93.6,93.61,36600.0,51.1902,51.1957,51.1902,51.1957,36600.0
2014-01-14 12:00:00,93.6,93.61,93.6,93.6,6700.0,51.1902,51.1957,51.1902,51.1902,6700.0
2014-01-14 12:05:00,93.6,93.61,93.6,93.6,13600.0,51.1902,51.1957,51.1902,51.1902,13600.0
2014-01-14 12:10:00,93.6,93.61,93.6,93.6,13800.0,51.1902,51.1957,51.1902,51.1902,13800.0
2014-01-14 12:15:00,93.6,93.61,93.6,93.6,24100.0,51.1902,51.1957,51.1902,51.1902,24100.0
2014-01-14 12:20:00,93.6,93.63,93.6,93.62,27300.0,51.1902,51.2066,51.1902,51.2011,27300.0
2014-01-14 12:25:00,93.62,93.63,93.6,93.6,11500.0,51.2011,51.2066,51.1902,51.1902,11500.0
2014-01-14 12:30:00,93.61,93.61,93.6,93.61,6500.0,51.1957,51.1957,51.1902,51.1957,6500.0
2014-01-14 12:35:00,93.6,93.62,93.6,93.62,13000.0,51.1902,51.2011,51.1902,51.2011,13000.0
2014-01-14 12:40:00,93.62,93.64,93.61,93.63,9300.0,51.2011,51.2121,51.1957,51.2066,9300.0
2014-01-14 12:45:00,93.63,93.64,93.61,93.61,6000.0,51.2066,51.2121,51.1957,51.1957,6000.0
2014-01-14 12:50:00,93.61,93.62,93.61,93.62,2300.0,51.1957,51.2011,51.1957,51.2011,2300.0
2014-01-14 12:55:00,93.62,93.62,93.61,93.62,3000.0,51.2011,51.2011,51.1957,51.2011,3000.0
2014-01-14 13:00:00,93.62,93.62,93.61,93.61,1900.0,51.2011,51.2011,51.1957,51.1957,1900.0
2014-01-14 13:05:00,93.62,93.63,93.61,93.62,37400.0,51.2011,51.2066,51.1957,51.2011,37400.0
2014-01-14 13:10:00,93.61,93.62,93.61,93.62,2100.0,51.1957,51.2011,51.1957,51.2011,2100.0
2014-01-14 13:15:00,93.62,93.63,93.62,93.62,7500.0,51.2011,51.2066,51.2011,51.2011,7500.0
2014-01-14 13:20:00,93.62,93.63,93.61,93.62,7600.0,51.2011,51.2066,51.1957,51.2011,7600.0
2014-01-14 13:25:00,93.62,93.64,93.61,93.64,10900.0,51.2011,51.2121,51.1957,51.2121,10900.0
2014-01-14 13:30:00,93.64,93.64,93.61,93.62,10700.0,51.2121,51.2121,51.1957,51.2011,10700.0
2014-01-14 13:35:00,93.61,93.62,93.61,93.61,3300.0,51.1957,51.2011,51.1957,51.1957,3300.0
2014-01-14 13:40:00,93.62,93.62,93.61,93.62,2900.0,51.2011,51.2011,51.1957,51.2011,2900.0
2014-01-14 13:45:00,93.62,93.62,93.61,93.62,3100.0,51.2011,51.2011,51.1957,51.2011,3100.0
2014-01-14 13:50:00,93.61,93.62,93.61,93.61,3600.0,51.1957,51.2011,51.1957,51.1957,3600.0
2014-01-14 13:55:00,93.62,93.62,93.61,93.62,1700.0,51.2011,51.2011,51.1957,51.2011,1700.0
2014-01-14 14:00:00,93.61,93.62,93.61,93.61,21700.0,51.1957,51.2011,51.1957,51.1957,21700.0
2014-01-14 14:05:00,93.61,93.62,93.6,93.61,4700.0,51.1957,51.2011,51.1902,51.1957,4700.0
2014-01-14 14:10:00,93.6,93.61,93.6,93.61,7400.0,51.1902,51.1957,51.1902,51.1957,7400.0
2014-01-14 14:15:00,93.62,93.64,93.61,93.63,19600.0,51.2011,51.2121,51.1957,51.2066,19600.0
2014-01-14 14:20:00,93.64,93.64,93.63,93.63,7600.0,51.2121,51.2121,51.2066,51.2066,7600.0
2014-01-14 14:25:00,93.63,93.64,93.62,93.64,27500.0,51.2066,51.2121,51.2011,51.2121,27500.0
2014-01-14 14:30:00,93.63,93.66,93.63,93.65,20600.0,51.2066,51.223,51.2066,51.2175,20600.0
2014-01-14 14:35:00,93.66,93.66,93.64,93.64,27500.0,51.223,51.223,51.2121,51.2121,27500.0
2014-01-14 14:40:00,93.64,93.65,93.63,93.64,7700.0,51.2121,51.2175,51.2066,51.2121,7700.0
2014-01-14 14:45:00,93.64,93.65,93.64,93.64,7700.0,51.2121,51.2175,51.2121,51.2121,7700.0
2014-01-14 14:50:00,93.65,93.65,93.64,93.64,2200.0,51.2175,51.2175,51.2121,51.2121,2200.0
2014-01-14 14:55:00,93.64,93.64,93.63,93.63,18900.0,51.2121,51.2121,51.2066,51.2066,18900.0
2014-01-14 15:00:00,93.63,93.64,93.63,93.64,2400.0,51.2066,51.2121,51.2066,51.2121,2400.0
2014-01-14 15:05:00,93.63,93.64,93.62,93.63,15400.0,51.2066,51.2121,51.2011,51.2066,15400.0
2014-01-14 15:10:00,93.62,93.63,93.62,93.62,7300.0,51.2011,51.2066,51.2011,51.2011,7300.0
2014-01-14 15:15:00,93.63,93.66,93.62,93.64,122900.0,51.2066,51.223,51.2011,51.2121,122900.0
2014-01-14 15:20:00,93.64,93.68,93.63,93.63,98800.0,51.2121,51.2339,51.2066,51.2066,98800.0
2014-01-14 15:25:00,93.64,93.64,93.62,93.62,24700.0,51.2121,51.2121,51.2011,51.2011,24700.0
2014-01-14 15:30:00,93.63,93.64,93.62,93.63,23600.0,51.2066,51.2121,51.2011,51.2066,23600.0
2014-01-14 15:35:00,93.63,93.64,93.62,93.62,23800.0,51.2066,51.2121,51.2011,51.2011,23800.0
2014-01-14 15:40:00,93.63,93.63,93.62,93.62,18800.0,51.2066,51.2066,51.2011,51.2011,18800.0
2014-01-14 15:45:00,93.61,93.62,93.59,93.6,31300.0,51.1957,51.2011,51.1847,51.1902,31300.0
2014-01-14 15:50:00,93.6,93.63,93.59,93.63,30800.0,51.1902,51.2066,51.1847,51.2066,30800.0
2014-01-14 15:55:00,93.63,93.64,93.59,93.64,173400.0,51.2066,51.2121,51.1847,51.2121,173400.0
2014-01-15 09:30:00,93.7,93.74,93.61,93.68,20100.0,51.2449,51.2668,51.1957,51.2339,20100.0
2014-01-15 09:35:00,93.68,93.69,93.68,93.69,3400.0,51.2339,51.2394,51.2339,51.2394,3400.0
2014-01-15 09:40:00,93.69,93.71,93.67,93.68,10700.0,51.2394,51.2504,51.2285,51.2339,10700.0
2014-01-15 09:45:00,93.67,93.7,93.66,93.69,45900.0,51.2285,51.2449,51.223,51.2394,45900.0
2014-01-15 09:50:00,93.7,93.7,93.68,93.69,15200.0,51.2449,51.2449,51.2339,51.2394,15200.0
2014-01-15 09:55:00,93.67,93.68,93.67,93.68,4600.0,51.2285,51.2339,51.2285,51.2339,4600.0
2014-01-15 10:00:00,93.67,93.7,93.67,93.7,23100.0,51.2285,51.2449,51.2285,51.2449,23100.0
2014-01-15 10:05:00,93.7,93.72,93.69,93.71,65400.0,51.2449,51.2558,51.2394,51.2504,65400.0
2014-01-15 10:10:00,93.7,93.71,93.7,93.71,8100.0,51.2449,51.2504,51.2449,51.2504,8100.0
2014-01-15 10:15:00,93.7,93.7,93.68,93.69,9900.0,51.2449,51.2449,51.2339,51.2394,9900.0
2014-01-15 10:20:00,93.7,93.7,93.69,93.7,55900.0,51.2449,51.2449,51.2394,51.2449,55900.0
2014-01-15 10:25:00,93.7,93.7,93.67,93.68,9100.0,51.2449,51.2449,51.2285,51.2339,9100.0
2014-01-15 10:30:00,93.67,93.7,93.67,93.7,13500.0,51.2285,51.2449,51.2285,51.2449,13500.0
2014-01-15 10:35:00,93.7,93.7,93.69,93.69,114600.0,51.2449,51.2449,51.2394,51.2394,114600.0
2014-01-15 10:40:00,93.7,93.71,93.69,93.7,9300.0,51.2449,51.2504,51.2394,51.2449,9300.0
2014-01-15 10:45:00,93.7,93.71,93.7,93.71,23200.0,51.2449,51.2504,51.2449,51.2504,23200.0
2014-01-15 10:50:00,93.7,93.7,93.7,93.7,5100.0,51.2449,51.2449,51.2449,51.2449,5100.0
2014-01-15 10:55:00,93.7,93.7,93.69,93.7,3700.0,51.2449,51.2449,51.2394,51.2449,3700.0
2014-01-15 11:00:00,93.7,93.71,93.69,93.7,31400.0,51.2449,51.2504,51.2394,51.2449,31400.0
2014-01-15 11:05:00,93.71,93.72,93.71,93.72,4500.0,51.2504,51.2558,51.2504,51.2558,4500.0
2014-01-15 11:10:00,93.72,93.73,93.72,93.73,6600.0,51.2558,51.2613,51.2558,51.2613,6600.0
2014-01-15 11:15:00,93.73,93.73,93.72,93.73,4800.0,51.2613,51.2613,51.2558,51.2613,4800.0
2014-01-15 11:20:00,93.73,93.74,93.72,93.73,61600.0,51.2613,51.2668,51.2558,51.2613,61600.0
2014-01-15 11:25:00,93.73,93.73,93.71,93.73,25700.0,51.2613,51.2613,51.2504,51.2613,25700.0
2014-01-15 11:30:00,93.73,93.73,93.71,93.72,6200.0,51.2613,51.2613,51.2504,51.2558,6200.0
2014-01-15 11:35:00,93.72,93.72,93.71,93.72,5600.0,51.2558,51.2558,51.2504,51.2558,5600.0
2014-01-15 11:40:00,93.71,93.71,93.69,93.71,71000.0,51.2504,51.2504,51.2394,51.2504,71000.0
2014-01-15 11:45:00,93.7,93.72,93.7,93.72,11200.0,51.2449,51.2558,51.2449,51.2558,11200.0
2014-01-15 11:50:00,93.72,93.72,93.71,93.72,6300.0,51.2558,51.2558,51.2504,51.2558,6300.0
2014-01-15 11:55:00,93.72,93.72,93.71,93.72,7000.0,51.2558,51.2558,51.2504,51.2558,7000.0
2014-01-15 12:00:00,93.71,93.73,93.71,93.73,12000.0,51.2504,51.2613,51.2504,51.2613,12000.0
2014-01-15 12:05:00,93.74,93.74,93.73,93.73,4800.0,51.2668,51.2668,51.2613,51.2613,4800.0
2014-01-15 12:10:00,93.73,93.74,93.73,93.74,23900.0,51.2613,51.2668,51.2613,51.2668,23900.0
2014-01-15 12:15:00,93.73,93.74,93.73,93.73,8700.0,51.2613,51.2668,51.2613,51.2613,8700.0
2014-01-15 12:20:00,93.74,93.74,93.73,93.73,5200.0,51.2668,51.2668,51.2613,51.2613,5200.0
2014-01-15 12:25:00,93.73,93.74,93.73,93.73,11200.0,51.2613,51.2668,51.2613,51.2613,11200.0
2014-01-15 12:30:00,93.73,93.74,93.72,93.72,15100.0,51.2613,51.2668,51.2558,51.2558,15100.0
2014-01-15 12:35:00,93.72,93.74,93.72,93.73,9800.0,51.2558,51.2668,51.2558,51.2613,9800.0
2014-01-15 12:40:00,93.72,93.73,93.72,93.73,3200.0,51.2558,51.2613,51.2558,51.2613,3200.0
2014-01-15 12:45:00,93.72,93.73,93.72,93.73,3700.0,51.2558,51.2613,51.2558,51.2613,3700.0
2014-01-15 12:50:00,93.73,93.73,93.72,93.73,4300.0,51.2613,51.2613,51.2558,51.2613,4300.0
2014-01-15 12:55:00,93.73,93.75,93.72,93.75,29400.0,51.2613,51.2722,51.2558,51.2722,29400.0
2014-01-15 13:00:00,93.75,93.75,93.74,93.75,6900.0,51.2722,51.2722,51.2668,51.2722,6900.0
2014-01-15 13:05:00,93.75,93.75,93.74,93.74,18700.0,51.2722,51.2722,51.2668,51.2668,18700.0
2014-01-15 13:10:00,93.74,93.75,93.73,93.73,18000.0,51.2668,51.2722,51.2613,51.2613,18000.0
2014-01-15 13:15:00,93.73,93.74,93.73,93.73,5400.0,51.2613,51.2668,51.2613,51.2613,5400.0
2014-01-15 13:20:00,93.73,93.74,93.73,93.73,5100.0,51.2613,51.2668,51.2613,51.2613,5100.0
2014-01-15 13:25:00,93.74,93.74,93.72,93.72,13300.0,51.2668,51.2668,51.2558,51.2558,13300.0
2014-01-15 13:30:00,93.73,93.73,93.72,93.72,7500.0,51.2613,51.2613,51.2558,51.2558,7500.0
2014-01-15 13:35:00,93.73,93.73,93.72,93.72,7700.0,51.2613,51.2613,51.2558,51.2558,7700.0
2014-01-15 13:40:00,93.73,93.73,93.72,93.72,2900.0,51.2613,51.2613,51.2558,51.2558,2900.0
2014-01-15 13:45:00,93.73,93.73,93.72,93.72,4700.0,51.2613,51.2613,51.2558,51.2558,4700.0
2014-01-15 13:50:00,93.73,93.73,93.72,93.73,8500.0,51.2613,51.2613,51.2558,51.2613,8500.0
2014-01-15 13:55:00,93.73,93.73,93.72,93.73,2300.0,51.2613,51.2613,51.2558,51.2613,2300.0
2014-01-15 14:00:00,93.72,93.74,93.72,93.74,14600.0,51.2558,51.2668,51.2558,51.2668,14600.0
2014-01-15 14:05:00,93.75,93.75,93.73,93.73,10600.0,51.2722,51.2722,51.2613,51.2613,10600.0
2014-01-15 14:10:00,93.74,93.76,93.73,93.75,34700.0,51.2668,51.2777,51.2613,51.2722,34700.0
2014-01-15 14:15:00,93.74,93.76,93.73,93.74,23200.0,51.2668,51.2777,51.2613,51.2668,23200.0
2014-01-15 14:20:00,93.75,93.76,93.74,93.75,14500.0,51.2722,51.2777,51.2668,51.2722,14500.0
2014-01-15 14:25:00,93.75,93.75,93.74,93.74,13500.0,51.2722,51.2722,51.2668,51.2668,13500.0
2014-01-15 14:30:00,93.74,93.75,93.74,93.75,12400.0,51.2668,51.2722,51.2668,51.2722,12400.0
2014-01-15 14:35:00,93.74,93.75,93.73,93.74,9100.0,51.2668,51.2722,51.2613,51.2668,9100.0
2014-01-15 14:40:00,93.73,93.75,93.73,93.73,18800.0,51.2613,51.2722,51.2613,51.2613,18800.0
2014-01-15 14:45:00,93.73,93.75,93.73,93.75,10600.0,51.2613,51.2722,51.2613,51.2722,10600.0
2014-01-15 14:50:00,93.75,93.75,93.74,93.74,10700.0,51.2722,51.2722,51.2668,51.2668,10700.0
2014-01-15 14:55:00,93.75,93.76,93.74,93.76,15700.0,51.2722,51.2777,51.2668,51.2777,15700.0
2014-01-15 15:00:00,93.76,93.76,93.75,93.75,6200.0,51.2777,51.2777,51.2722,51.2722,6200.0
2014-01-15 15:05:00,93.76,93.77,93.75,93.76,19800.0,51.2777,51.2832,51.2722,51.2777,19800.0
2014-01-15 15:10:00,93.76,93.76,93.74,93.75,7200.0,51.2777,51.2777,51.2668,51.2722,7200.0
2014-01-15 15:15:00,93.74,93.78,93.74,93.77,63700.0,51.2668,51.2886,51.2668,51.2832,63700.0
2014-01-15 15:20:00,93.77,93.78,93.74,93.75,33800.0,51.2832,51.2886,51.2668,51.2722,33800.0
2014-01-15 15:25:00,93.74,93.75,93.74,93.74,3100.0,51.2668,51.2722,51.2668,51.2668,3100.0
2014-01-15 15:30:00,93.75,93.75,93.74,93.75,13600.0,51.2722,51.2722,51.2668,51.2722,13600.0
2014-01-15 15:35:00,93.75,93.77,93.74,93.76,47800.0,51.2722,51.2832,51.2668,51.2777,47800.0
2014-01-15 15:40:00,93.76,93.78,93.76,93.77,30200.0,51.2777,51.2886,51.2777,51.2832,30200.0
2014-01-15 15:45:00,93.77,93.78,93.76,93.76,25000.0,51.2832,51.2886,51.2777,51.2777,25000.0
2014-01-15 15:50:00,93.76,93.77,93.74,93.74,51300.0,51.2777,51.2832,51.2668,51.2668,51300.0
2014-01-15 15:55:00,93.74,93.75,93.7,93.75,201500.0,51.2668,51.2722,51.2449,51.2722,201500.0
2014-01-16 09:30:00,93.79,93.82,93.75,93.78,21600.0,51.2941,51.3105,51.2722,51.2886,21600.0
2014-01-16 09:35:00,93.8,93.8,93.77,93.78,7900.0,51.2996,51.2996,51.2832,51.2886,7900.0
2014-01-16 09:40:00,93.78,93.78,93.74,93.75,15600.0,51.2886,51.2886,51.2668,51.2722,15600.0
2014-01-16 09:45:00,93.75,93.78,93.75,93.78,13000.0,51.2722,51.2886,51.2722,51.2886,13000.0
2014-01-16 09:50:00,93.78,93.79,93.77,93.79,7600.0,51.2886,51.2941,51.2832,51.2941,7600.0
2014-01-16 09:55:00,93.8,93.81,93.78,93.8,10800.0,51.2996,51.305,51.2886,51.2996,10800.0
2014-01-16 10:00:00,93.78,93.81,93.78,93.81,11100.0,51.2886,51.305,51.2886,51.305,11100.0
2014-01-16 10:05:00,93.8,93.83,93.8,93.81,22100.0,51.2996,51.316,51.2996,51.305,22100.0
2014-01-16 10:10:00,93.82,93.82,93.81,93.81,13300.0,51.3105,51.3105,51.305,51.305,13300.0
2014-01-16 10:15:00,93.81,93.81,93.79,93.8,12900.0,51.305,51.305,51.2941,51.2996,12900.0
2014-01-16 10:20:00,93.8,93.81,93.79,93.81,7900.0,51.2996,51.305,51.2941,51.305,7900.0
2014-01-16 10:25:00,93.81,93.82,93.8,93.82,8200.0,51.305,51.3105,51.2996,51.3105,8200.0
2014-01-16 10:30:00,93.81,93.82,93.8,93.8,14300.0,51.305,51.3105,51.2996,51.2996,14300.0
2014-01-16 10:35:00,93.8,93.81,93.79,93.79,65600.0,51.2996,51.305,51.2941,51.2941,65600.0
2014-01-16 10:40:00,93.8,93.81,93.79,93.8,9800.0,51.2996,51.305,51.2941,51.2996,9800.0
2014-01-16 10:45:00,93.8,93.8,93.77,93.78,12600.0,51.2996,51.2996,51.2832,51.2886,12600.0
2014-01-16 10:50:00,93.77,93.78,93.75,93.76,12300.0,51.2832,51.2886,51.2722,51.2777,12300.0
2014-01-16 10:55:00,93.75,93.76,93.75,93.75,4900.0,51.2722,51.2777,51.2722,51.2722,4900.0
2014-01-16 11:00:00,93.75,93.76,93.73,93.73,30200.0,51.2722,51.2777,51.2613,51.2613,30200.0
2014-01-16 11:05:00,93.73,93.76,93.73,93.76,32500.0,51.2613,51.2777,51.2613,51.2777,32500.0
2014-01-16 11:10:00,93.76,93.76,93.75,93.76,5100.0,51.2777,51.2777,51.2722,51.2777,5100.0
2014-01-16 11:15:00,93.76,93.79,93.76,93.79,9100.0,51.2777,51.2941,51.2777,51.2941,9100.0
2014-01-16 11:20:00,93.79,93.8,93.78,93.78,5700.0,51.2941,51.2996,51.2886,51.2886,5700.0
2014-01-16 11:25:00,93.79,93.79,93.78,93.78,6300.0,51.2941,51.2941,51.2886,51.2886,6300.0
2014-01-16 11:30:00,93.77,93.79,93.77,93.79,10300.0,51.2832,51.2941,51.2832,51.2941,10300.0
2014-01-16 11:35:00,93.78,93.79,93.78,93.79,3700.0,51.2886,51.2941,51.2886,51.2941,3700.0
2014-01-16 11:40:00,93.78,93.8,93.78,93.79,72800.0,51.2886,51.2996,51.2886,51.2941,72800.0
2014-01-16 11:45:00,93.8,93.81,93.79,93.81,14000.0,51.2996,51.305,51.2941,51.305,14000.0
2014-01-16 11:50:00,93.8,93.83,93.8,93.8,30200.0,51.2996,51.316,51.2996,51.2996,30200.0
2014-01-16 11:55:00,93.8,93.81,93.8,93.81,2100.0,51.2996,51.305,51.2996,51.305,2100.0
2014-01-16 12:00:00,93.81,93.81,93.79,93.8,9800.0,51.305,51.305,51.2941,51.2996,9800.0
2014-01-16 12:05:00,93.8,93.8,93.78,93.79,5900.0,51.2996,51.2996,51.2886,51.2941,5900.0
2014-01-16 12:10:00,93.79,93.79,93.78,93.78,3200.0,51.2941,51.2941,51.2886,51.2886,3200.0
2014-01-16 12:15:00,93.78,93.79,93.78,93.78,13100.0,51.2886,51.2941,51.2886,51.2886,13100.0
2014-01-16 12:20:00,93.78,93.81,93.78,93.79,31000.0,51.2886,51.305,51.2886,51.2941,31000.0
2014-01-16 12:25:00,93.8,93.8,93.79,93.79,5000.0,51.2996,51.2996,51.2941,51.2941,5000.0
2014-01-16 12:30:00,93.8,93.81,93.79,93.8,12700.0,51.2996,51.305,51.2941,51.2996,12700.0
2014-01-16 12:35:00,93.8,93.8,93.78,93.79,22800.0,51.2996,51.2996,51.2886,51.2941,22800.0
2014-01-16 12:40:00,93.78,93.79,93.78,93.79,5800.0,51.2886,51.2941,51.2886,51.2941,5800.0
2014-01-16 12:45:00,93.78,93.79,93.78,93.78,9100.0,51.2886,51.2941,51.2886,51.2886,9100.0
2014-01-16 12:50:00,93.79,93.79,93.78,93.78,5700.0,51.2941,51.2941,51.2886,51.2886,5700.0
2014-01-16 12:55:00,93.78,93.79,93.78,93.79,9300.0,51.2886,51.2941,51.2886,51.2941,9300.0
2014-01-16 13:00:00,93.78,93.82,93.78,93.8,36300.0,51.2886,51.3105,51.2886,51.2996,36300.0
2014-01-16 13:05:00,93.79,93.8,93.79,93.79,3000.0,51.2941,51.2996,51.2941,51.2941,3000.0
2014-01-16 13:10:00,93.79,93.8,93.79,93.79,6600.0,51.2941,51.2996,51.2941,51.2941,6600.0
2014-01-16 13:15:00,93.8,93.81,93.79,93.81,8900.0,51.2996,51.305,51.2941,51.305,8900.0
2014-01-16 13:20:00,93.81,93.81,93.79,93.8,7600.0,51.305,51.305,51.2941,51.2996,7600.0
2014-01-16 13:25:00,93.79,93.8,93.79,93.8,2600.0,51.2941,51.2996,51.2941,51.2996,2600.0
2014-01-16 13:30:00,93.8,93.8,93.79,93.79,12800.0,51.2996,51.2996,51.2941,51.2941,12800.0
2014-01-16 13:35:00,93.8,93.8,93.78,93.78,21500.0,51.2996,51.2996,51.2886,51.2886,21500.0
2014-01-16 13:40:00,93.78,93.79,93.77,93.78,9700.0,51.2886,51.2941,51.2832,51.2886,9700.0
2014-01-16 13:45:00,93.78,93.78,93.77,93.77,4300.0,51.2886,51.2886,51.2832,51.2832,4300.0
2014-01-16 13:50:00,93.78,93.79,93.77,93.79,3500.0,51.2886,51.2941,51.2832,51.2941,3500.0
2014-01-16 13:55:00,93.78,93.79,93.78,93.78,3000.0,51.2886,51.2941,51.2886,51.2886,3000.0
2014-01-16 14:00:00,93.79,93.79,93.78,93.79,3100.0,51.2941,51.2941,51.2886,51.2941,3100.0
2014-01-16 14:05:00,93.78,93.79,93.77,93.77,14100.0,51.2886,51.2941,51.2832,51.2832,14100.0
2014-01-16 14:10:00,93.77,93.78,93.77,93.77,18000.0,51.2832,51.2886,51.2832,51.2832,18000.0
2014-01-16 14:15:00,93.77,93.78,93.75,93.75,13900.0,51.2832,51.2886,51.2722,51.2722,13900.0
2014-01-16 14:20:00,93.76,93.76,93.75,93.76,6500.0,51.2777,51.2777,51.2722,51.2777,6500.0
2014-01-16 14:25:00,93.76,93.77,93.75,93.77,14100.0,51.2777,51.2832,51.2722,51.2832,14100.0
2014-01-16 14:30:00,93.77,93.77,93.76,93.76,2000.0,51.2832,51.2832,51.2777,51.2777,2000.0
2014-01-16 14:35:00,93.76,93.79,93.76,93.79,9600.0,51.2777,51.2941,51.2777,51.2941,9600.0
2014-01-16 14:40:00,93.78,93.79,93.78,93.79,14100.0,51.2886,51.2941,51.2886,51.2941,14100.0
2014-01-16 14:45:00,93.78,93.79,93.78,93.79,6700.0,51.2886,51.2941,51.2886,51.2941,6700.0
2014-01-16 14:50:00,93.78,93.78,93.77,93.77,5100.0,51.2886,51.2886,51.2832,51.2832,5100.0
2014-01-16 14:55:00,93.77,93.78,93.77,93.77,6300.0,51.2832,51.2886,51.2832,51.2832,6300.0
2014-01-16 15:00:00,93.78,93.79,93.77,93.79,10800.0,51.2886,51.2941,51.2832,51.2941,10800.0
2014-01-16 15:05:00,93.78,93.8,93.78,93.8,9500.0,51.2886,51.2996,51.2886,51.2996,9500.0
2014-01-16 15:10:00,93.79,93.8,93.79,93.79,9300.0,51.2941,51.2996,51.2941,51.2941,9300.0
2014-01-16 15:15:00,93.79,93.79,93.77,93.77,23600.0,51.2941,51.2941,51.2832,51.2832,23600.0
2014-01-16 15:20:00,93.77,93.79,93.77,93.78,14200.0,51.2832,51.2941,51.2832,51.2886,14200.0
2014-01-16 15:25:00,93.78,93.79,93.78,93.79,6200.0,51.2886,51.2941,51.2886,51.2941,6200.0
2014-01-16 15:30:00,93.79,93.8,93.78,93.8,13900.0,51.2941,51.2996,51.2886,51.2996,13900.0
2014-01-16 15:35:00,93.79,93.8,93.79,93.79,7800.0,51.2941,51.2996,51.2941,51.2941,7800.0
2014-01-16 15:40:00,93.8,93.81,93.79,93.81,12800.0,51.2996,51.305,51.2941,51.305,12800.0
2014-01-16 15:45:00,93.8,93.81,93.79,93.79,22900.0,51.2996,51.305,51.2941,51.2941,22900.0
2014-01-16 15:50:00,93.79,93.79,93.78,93.79,30900.0,51.2941,51.2941,51.2886,51.2941,30900.0
2014-01-16 15:55:00,93.78,93.8,93.76,93.78,91800.0,51.2886,51.2996,51.2777,51.2886,91800.0
2014-01-17 09:30:00,93.83,93.87,93.79,93.83,22900.0,51.316,51.3379,51.2941,51.316,22900.0
2014-01-17 09:35:00,93.82,93.83,93.79,93.8,22400.0,51.3105,51.316,51.2941,51.2996,22400.0
2014-01-17 09:40:00,93.8,93.83,93.8,93.83,5000.0,51.2996,51.316,51.2996,51.316,5000.0
2014-01-17 09:45:00,93.82,93.84,93.81,93.82,41400.0,51.3105,51.3215,51.305,51.3105,41400.0
2014-01-17 09:50:00,93.81,93.82,93.79,93.79,13100.0,51.305,51.3105,51.2941,51.2941,13100.0
2014-01-17 09:55:00,93.79,93.82,93.78,93.82,11700.0,51.2941,51.3105,51.2886,51.3105,11700.0
2014-01-17 10:00:00,93.81,93.82,93.81,93.81,6900.0,51.305,51.3105,51.305,51.305,6900.0
2014-01-17 10:05:00,93.81,93.82,93.81,93.82,8300.0,51.305,51.3105,51.305,51.3105,8300.0
2014-01-17 10:10:00,93.81,93.83,93.81,93.82,17400.0,51.305,51.316,51.305,51.3105,17400.0
2014-01-17 10:15:00,93.83,93.83,93.82,93.83,10500.0,51.316,51.316,51.3105,51.316,10500.0
2014-01-17 10:20:00,93.82,93.83,93.82,93.82,41000.0,51.3105,51.316,51.3105,51.3105,41000.0
2014-01-17 10:25:00,93.82,93.84,93.82,93.83,15300.0,51.3105,51.3215,51.3105,51.316,15300.0
2014-01-17 10:30:00,93.83,93.84,93.83,93.84,13100.0,51.316,51.3215,51.316,51.3215,13100.0
2014-01-17 10:35:00,93.83,93.86,93.83,93.84,45100.0,51.316,51.3324,51.316,51.3215,45100.0
2014-01-17 10:40:00,93.85,93.86,93.84,93.86,13400.0,51.3269,51.3324,51.3215,51.3324,13400.0
2014-01-17 10:45:00,93.84,93.85,93.84,93.84,9200.0,51.3215,51.3269,51.3215,51.3215,9200.0
2014-01-17 10:50:00,93.84,93.85,93.84,93.85,10900.0,51.3215,51.3269,51.3215,51.3269,10900.0
2014-01-17 10:55:00,93.84,93.86,93.84,93.84,40700.0,51.3215,51.3324,51.3215,51.3215,40700.0
2014-01-17 11:00:00,93.84,93.85,93.84,93.85,16300.0,51.3215,51.3269,51.3215,51.3269,16300.0
2014-01-17 11:05:00,93.84,93.88,93.84,93.88,17900.0,51.3215,51.3433,51.3215,51.3433,17900.0
2014-01-17 11:10:00,93.88,93.88,93.85,93.86,17400.0,51.3433,51.3433,51.3269,51.3324,17400.0
2014-01-17 11:15:00,93.85,93.86,93.85,93.86,2200.0,51.3269,51.3324,51.3269,51.3324,2200.0
2014-01-17 11:20:00,93.85,93.88,93.85,93.87,25000.0,51.3269,51.3433,51.3269,51.3379,25000.0
2014-01-17 11:25:00,93.88,93.89,93.87,93.88,51300.0,51.3433,51.3488,51.3379,51.3433,51300.0
2014-01-17 11:30:00,93.88,93.89,93.88,93.88,6900.0,51.3433,51.3488,51.3433,51.3433,6900.0
2014-01-17 11:35:00,93.88,93.89,93.87,93.87,11700.0,51.3433,51.3488,51.3379,51.3379,11700.0
2014-01-17 11:40:00,93.87,93.88,93.87,93.88,14200.0,51.3379,51.3433,51.3379,51.3433,14200.0
2014-01-17 11:45:00,93.87,93.88,93.87,93.88,1800.0,51.3379,51.3433,51.3379,51.3433,1800.0
2014-01-17 11:50:00,93.88,93.88,93.87,93.88,4100.0,51.3433,51.3433,51.3379,51.3433,4100.0
2014-01-17 11:55:00,93.87,93.88,93.87,93.87,5800.0,51.3379,51.3433,51.3379,51.3379,5800.0
2014-01-17 12:00:00,93.87,93.88,93.87,93.88,10600.0,51.3379,51.3433,51.3379,51.3433,10600.0
2014-01-17 12:05:00,93.88,93.88,93.87,93.87,6000.0,51.3433,51.3433,51.3379,51.3379,6000.0
2014-01-17 12:10:00,93.88,93.88,93.87,93.88,7400.0,51.3433,51.3433,51.3379,51.3433,7400.0
2014-01-17 12:15:00,93.87,93.88,93.87,93.87,10500.0,51.3379,51.3433,51.3379,51.3379,10500.0
2014-01-17 12:20:00,93.87,93.88,93.87,93.87,4900.0,51.3379,51.3433,51.3379,51.3379,4900.0
2014-01-17 12:25:00,93.88,93.88,93.87,93.88,7500.0,51.3433,51.3433,51.3379,51.3433,7500.0
2014-01-17 12:30:00,93.87,93.88,93.87,93.88,5000.0,51.3379,51.3433,51.3379,51.3433,5000.0
2014-01-17 12:35:00,93.87,93.88,93.87,93.88,4300.0,51.3379,51.3433,51.3379,51.3433,4300.0
2014-01-17 12:40:00,93.88,93.88,93.87,93.88,3800.0,51.3433,51.3433,51.3379,51.3433,3800.0
2014-01-17 12:45:00,93.88,93.88,93.87,93.88,7000.0,51.3433,51.3433,51.3379,51.3433,7000.0
2014-01-17 12:50:00,93.88,93.88,93.87,93.88,4000.0,51.3433,51.3433,51.3379,51.3433,4000.0
2014-01-17 12:55:00,93.87,93.88,93.86,93.86,11800.0,51.3379,51.3433,51.3324,51.3324,11800.0
2014-01-17 13:00:00,93.86,93.87,93.86,93.86,1400.0,51.3324,51.3379,51.3324,51.3324,1400.0
2014-01-17 13:05:00,93.87,93.87,93.86,93.86,3400.0,51.3379,51.3379,51.3324,51.3324,3400.0
2014-01-17 13:10:00,93.86,93.87,93.85,93.86,6700.0,51.3324,51.3379,51.3269,51.3324,6700.0
2014-01-17 13:15:00,93.85,93.86,93.84,93.85,8200.0,51.3269,51.3324,51.3215,51.3269,8200.0
2014-01-17 13:20:00,93.84,93.85,93.84,93.84,3900.0,51.3215,51.3269,51.3215,51.3215,3900.0
2014-01-17 13:25:00,93.84,93.85,93.84,93.84,7300.0,51.3215,51.3269,51.3215,51.3215,7300.0
2014-01-17 13:30:00,93.84,93.85,93.84,93.84,6400.0,51.3215,51.3269,51.3215,51.3215,6400.0
2014-01-17 13:35:00,93.84,93.85,93.84,93.84,12900.0,51.3215,51.3269,51.3215,51.3215,12900.0
2014-01-17 13:40:00,93.84,93.85,93.83,93.83,8500.0,51.3215,51.3269,51.316,51.316,8500.0
2014-01-17 13:45:00,93.82,93.83,93.81,93.81,8300.0,51.3105,51.316,51.305,51.305,8300.0
2014-01-17 13:50:00,93.81,93.82,93.81,93.81,15800.0,51.305,51.3105,51.305,51.305,15800.0
2014-01-17 13:55:00,93.81,93.82,93.81,93.81,6000.0,51.305,51.3105,51.305,51.305,6000.0
2014-01-17 14:00:00,93.81,93.82,93.81,93.81,5900.0,51.305,51.3105,51.305,51.305,5900.0
2014-01-17 14:05:00,93.81,93.81,93.8,93.8,19500.0,51.305,51.305,51.2996,51.2996,19500.0
2014-01-17 14:10:00,93.81,93.82,93.8,93.81,10800.0,51.305,51.3105,51.2996,51.305,10800.0
2014-01-17 14:15:00,93.81,93.82,93.8,93.81,29000.0,51.305,51.3105,51.2996,51.305,29000.0
2014-01-17 14:20:00,93.81,93.81,93.8,93.8,3300.0,51.305,51.305,51.2996,51.2996,3300.0
2014-01-17 14:25:00,93.8,93.81,93.8,93.8,6600.0,51.2996,51.305,51.2996,51.2996,6600.0
2014-01-17 14:30:00,93.8,93.81,93.8,93.8,7500.0,51.2996,51.305,51.2996,51.2996,7500.0
2014-01-17 14:35:00,93.8,93.81,93.8,93.8,7100.0,51.2996,51.305,51.2996,51.2996,7100.0
2014-01-17 14:40:00,93.81,93.81,93.8,93.8,19900.0,51.305,51.305,51.2996,51.2996,19900.0
2014-01-17 14:45:00,93.8,93.81,93.79,93.81,21800.0,51.2996,51.305,51.2941,51.305,21800.0
2014-01-17 14:50:00,93.8,93.81,93.79,93.79,7600.0,51.2996,51.305,51.2941,51.2941,7600.0
2014-01-17 14:55:00,93.79,93.81,93.79,93.8,20400.0,51.2941,51.305,51.2941,51.2996,20400.0
2014-01-17 15:00:00,93.81,93.82,93.81,93.81,12900.0,51.305,51.3105,51.305,51.305,12900.0
2014-01-17 15:05:00,93.81,93.82,93.81,93.81,6600.0,51.305,51.3105,51.305,51.305,6600.0
2014-01-17 15:10:00,93.81,93.82,93.81,93.82,12700.0,51.305,51.3105,51.305,51.3105,12700.0
2014-01-17 15:15:00,93.81,93.81,93.8,93.8,14500.0,51.305,51.305,51.2996,51.2996,14500.0
2014-01-17 15:20:00,93.8,93.81,93.8,93.8,7800.0,51.2996,51.305,51.2996,51.2996,7800.0
2014-01-17 15:25:00,93.8,93.81,93.78,93.78,11300.0,51.2996,51.305,51.2886,51.2886,11300.0
2014-01-17 15:30:00,93.78,93.79,93.76,93.76,19100.0,51.2886,51.2941,51.2777,51.2777,19100.0
2014-01-17 15:35:00,93.76,93.77,93.75,93.76,83900.0,51.2777,51.2832,51.2722,51.2777,83900.0
2014-01-17 15:40:00,93.76,93.77,93.73,93.73,78900.0,51.2777,51.2832,51.2613,51.2613,78900.0
2014-01-17 15:45:00,93.73,93.76,93.72,93.73,212900.0,51.2613,51.2777,51.2558,51.2613,212900.0
2014-01-17 15:50:00,93.72,93.79,93.72,93.78,129400.0,51.2558,51.2941,51.2558,51.2886,129400.0
2014-01-17 15:55:00,93.78,93.8,93.72,93.79,190800.0,51.2886,51.2996,51.2558,51.2941,190800.0
2014-01-21 09:30:00,93.9,93.9,93.84,93.89,36200.0,51.3543,51.3543,51.3215,51.3488,36200.0
2014-01-21 09:35:00,93.88,93.9,93.88,93.89,17300.0,51.3433,51.3543,51.3433,51.3488,17300.0
2014-01-21 09:40:00,93.89,93.89,93.87,93.88,9700.0,51.3488,51.3488,51.3379,51.3433,9700.0
2014-01-21 09:45:00,93.88,93.93,93.87,93.93,28800.0,51.3433,51.3707,51.3379,51.3707,28800.0
2014-01-21 09:50:00,93.93,93.95,93.92,93.94,94000.0,51.3707,51.3816,51.3652,51.3761,94000.0
2014-01-21 09:55:00,93.93,93.94,93.9,93.91,27400.0,51.3707,51.3761,51.3543,51.3597,27400.0
2014-01-21 10:00:00,93.91,93.91,93.9,93.91,7100.0,51.3597,51.3597,51.3543,51.3597,7100.0
2014-01-21 10:05:00,93.9,93.92,93.9,93.92,11400.0,51.3543,51.3652,51.3543,51.3652,11400.0
2014-01-21 10:10:00,93.91,93.92,93.89,93.89,34000.0,51.3597,51.3652,51.3488,51.3488,34000.0
2014-01-21 10:15:00,93.89,93.9,93.89,93.89,22700.0,51.3488,51.3543,51.3488,51.3488,22700.0
2014-01-21 10:20:00,93.9,93.9,93.89,93.9,17900.0,51.3543,51.3543,51.3488,51.3543,17900.0
2014-01-21 10:25:00,93.89,93.9,93.89,93.89,7400.0,51.3488,51.3543,51.3488,51.3488,7400.0
2014-01-21 10:30:00,93.89,93.9,93.88,93.88,13100.0,51.3488,51.3543,51.3433,51.3433,13100.0
2014-01-21 10:35:00,93.88,93.91,93.88,93.91,13100.0,51.3433,51.3597,51.3433,51.3597,13100.0
2014-01-21 10:40:00,93.9,93.91,93.9,93.91,2100.0,51.3543,51.3597,51.3543,51.3597,2100.0
2014-01-21 10:45:00,93.9,93.91,93.9,93.9,5800.0,51.3543,51.3597,51.3543,51.3543,5800.0
2014-01-21 10:50:00,93.9,93.91,93.9,93.9,8600.0,51.3543,51.3597,51.3543,51.3543,8600.0
2014-01-21 10:55:00,93.9,93.91,93.9,93.91,15400.0,51.3543,51.3597,51.3543,51.3597,15400.0
2014-01-21 11:00:00,93.9,93.94,93.9,93.91,34400.0,51.3543,51.3761,51.3543,51.3597,34400.0
2014-01-21 11:05:00,93.9,93.9,93.87,93.88,27000.0,51.3543,51.3543,51.3379,51.3433,27000.0
2014-01-21 11:10:00,93.87,93.88,93.83,93.84,39400.0,51.3379,51.3433,51.316,51.3215,39400.0
2014-01-21 11:15:00,93.83,93.86,93.83,93.84,16100.0,51.316,51.3324,51.316,51.3215,16100.0
2014-01-21 11:20:00,93.84,93.85,93.84,93.84,3500.0,51.3215,51.3269,51.3215,51.3215,3500.0
2014-01-21 11:25:00,93.84,93.86,93.84,93.86,8000.0,51.3215,51.3324,51.3215,51.3324,8000.0
2014-01-21 11:30:00,93.86,93.87,93.85,93.86,9100.0,51.3324,51.3379,51.3269,51.3324,9100.0
2014-01-21 11:35:00,93.86,93.87,93.86,93.87,3800.0,51.3324,51.3379,51.3324,51.3379,3800.0
2014-01-21 11:40:00,93.87,93.87,93.86,93.86,6500.0,51.3379,51.3379,51.3324,51.3324,6500.0
2014-01-21 11:45:00,93.86,93.87,93.86,93.87,4600.0,51.3324,51.3379,51.3324,51.3379,4600.0
2014-01-21 11:50:00,93.87,93.87,93.86,93.87,5700.0,51.3379,51.3379,51.3324,51.3379,5700.0
2014-01-21 11:55:00,93.87,93.87,93.86,93.87,2700.0,51.3379,51.3379,51.3324,51.3379,2700.0
2014-01-21 12:00:00,93.86,93.87,93.86,93.86,63500.0,51.3324,51.3379,51.3324,51.3324,63500.0
2014-01-21 12:05:00,93.86,93.87,93.82,93.82,149500.0,51.3324,51.3379,51.3105,51.3105,149500.0
2014-01-21 12:10:00,93.82,93.84,93.82,93.83,10900.0,51.3105,51.3215,51.3105,51.316,10900.0
2014-01-21 12:15:00,93.84,93.84,93.83,93.83,5400.0,51.3215,51.3215,51.316,51.316,5400.0
2014-01-21 12:20:00,93.83,93.85,93.83,93.85,12200.0,51.316,51.3269,51.316,51.3269,12200.0
2014-01-21 12:25:00,93.84,93.85,93.84,93.84,11600.0,51.3215,51.3269,51.3215,51.3215,11600.0
2014-01-21 12:30:00,93.84,93.85,93.84,93.84,4600.0,51.3215,51.3269,51.3215,51.3215,4600.0
2014-01-21 12:35:00,93.84,93.85,93.84,93.85,3300.0,51.3215,51.3269,51.3215,51.3269,3300.0
2014-01-21 12:40:00,93.84,93.87,93.84,93.86,24200.0,51.3215,51.3379,51.3215,51.3324,24200.0
2014-01-21 12:45:00,93.86,93.87,93.85,93.86,8400.0,51.3324,51.3379,51.3269,51.3324,8400.0
2014-01-21 12:50:00,93.85,93.86,93.85,93.85,3200.0,51.3269,51.3324,51.3269,51.3269,3200.0
2014-01-21 12:55:00,93.85,93.86,93.85,93.85,9800.0,51.3269,51.3324,51.3269,51.3269,9800.0
2014-01-21 13:00:00,93.85,93.86,93.85,93.85,5400.0,51.3269,51.3324,51.3269,51.3269,5400.0
2014-01-21 13:05:00,93.85,93.87,93.85,93.87,32700.0,51.3269,51.3379,51.3269,51.3379,32700.0
2014-01-21 13:10:00,93.86,93.87,93.86,93.86,2500.0,51.3324,51.3379,51.3324,51.3324,2500.0
2014-01-21 13:15:00,93.86,93.88,93.86,93.87,12900.0,51.3324,51.3433,51.3324,51.3379,12900.0
2014-01-21 13:20:00,93.87,93.88,93.87,93.87,8700.0,51.3379,51.3433,51.3379,51.3379,8700.0
2014-01-21 13:25:00,93.87,93.88,93.87,93.87,5500.0,51.3379,51.3433,51.3379,51.3379,5500.0
2014-01-21 13:30:00,93.87,93.88,93.87,93.87,6700.0,51.3379,51.3433,51.3379,51.3379,6700.0
2014-01-21 13:35:00,93.87,93.88,93.87,93.87,8200.0,51.3379,51.3433,51.3379,51.3379,8200.0
2014-01-21 13:40:00,93.87,93.88,93.87,93.88,16500.0,51.3379,51.3433,51.3379,51.3433,16500.0
2014-01-21 13:45:00,93.87,93.88,93.87,93.87,7500.0,51.3379,51.3433,51.3379,51.3379,7500.0
2014-01-21 13:50:00,93.87,93.88,93.87,93.87,7100.0,51.3379,51.3433,51.3379,51.3379,7100.0
2014-01-21 13:55:00,93.87,93.88,93.87,93.88,8800.0,51.3379,51.3433,51.3379,51.3433,8800.0
2014-01-21 14:00:00,93.88,93.89,93.88,93.88,6600.0,51.3433,51.3488,51.3433,51.3433,6600.0
2014-01-21 14:05:00,93.88,93.9,93.88,93.88,83000.0,51.3433,51.3543,51.3433,51.3433,83000.0
2014-01-21 14:10:00,93.89,93.9,93.88,93.89,5600.0,51.3488,51.3543,51.3433,51.3488,5600.0
2014-01-21 14:15:00,93.88,93.89,93.87,93.88,2900.0,51.3433,51.3488,51.3379,51.3433,2900.0
2014-01-21 14:20:00,93.87,93.88,93.86,93.86,9600.0,51.3379,51.3433,51.3324,51.3324,9600.0
2014-01-21 14:25:00,93.86,93.87,93.86,93.86,24900.0,51.3324,51.3379,51.3324,51.3324,24900.0
2014-01-21 14:30:00,93.86,93.87,93.86,93.86,3600.0,51.3324,51.3379,51.3324,51.3324,3600.0
2014-01-21 14:35:00,93.86,93.87,93.86,93.87,6200.0,51.3324,51.3379,51.3324,51.3379,6200.0
2014-01-21 14:40:00,93.86,93.87,93.86,93.87,4100.0,51.3324,51.3379,51.3324,51.3379,4100.0
2014-01-21 14:45:00,93.86,93.87,93.86,93.86,10100.0,51.3324,51.3379,51.3324,51.3324,10100.0
2014-01-21 14:50:00,93.86,93.87,93.86,93.86,4100.0,51.3324,51.3379,51.3324,51.3324,4100.0
2014-01-21 14:55:00,93.86,93.87,93.86,93.86,9100.0,51.3324,51.3379,51.3324,51.3324,9100.0
2014-01-21 15:00:00,93.86,93.87,93.86,93.86,6300.0,51.3324,51.3379,51.3324,51.3324,6300.0
2014-01-21 15:05:00,93.86,93.88,93.86,93.88,23200.0,51.3324,51.3433,51.3324,51.3433,23200.0
2014-01-21 15:10:00,93.87,93.88,93.86,93.87,12400.0,51.3379,51.3433,51.3324,51.3379,12400.0
2014-01-21 15:15:00,93.86,93.88,93.86,93.87,14700.0,51.3324,51.3433,51.3324,51.3379,14700.0
2014-01-21 15:20:00,93.87,93.88,93.86,93.87,7500.0,51.3379,51.3433,51.3324,51.3379,7500.0
2014-01-21 15:25:00,93.86,93.87,93.86,93.87,12900.0,51.3324,51.3379,51.3324,51.3379,12900.0
2014-01-21 15:30:00,93.87,93.88,93.86,93.88,22500.0,51.3379,51.3433,51.3324,51.3433,22500.0
2014-01-21 15:35:00,93.87,93.89,93.87,93.89,22300.0,51.3379,51.3488,51.3379,51.3488,22300.0
2014-01-21 15:40:00,93.88,93.89,93.87,93.87,28400.0,51.3433,51.3488,51.3379,51.3379,28400.0
2014-01-21 15:45:00,93.87,93.88,93.87,93.88,27600.0,51.3379,51.3433,51.3379,51.3433,27600.0
2014-01-21 15:50:00,93.88,93.89,93.88,93.89,39200.0,51.3433,51.3488,51.3433,51.3488,39200.0
2014-01-21 15:55:00,93.89,93.93,93.88,93.92,149000.0,51.3488,51.3707,51.3433,51.3652,149000.0
2014-01-22 09:30:00,93.93,93.94,93.85,93.85,40500.0,51.3707,51.3761,51.3269,51.3269,40500.0
2014-01-22 09:35:00,93.85,93.85,93.8,93.83,97800.0,51.3269,51.3269,51.2996,51.316,97800.0
2014-01-22 09:40:00,93.82,93.83,93.81,93.82,56700.0,51.3105,51.316,51.305,51.3105,56700.0
2014-01-22 09:45:00,93.82,93.82,93.79,93.81,95600.0,51.3105,51.3105,51.2941,51.305,95600.0
2014-01-22 09:50:00,93.81,93.81,93.8,93.8,8900.0,51.305,51.305,51.2996,51.2996,8900.0
2014-01-22 09:55:00,93.8,93.81,93.76,93.76,309400.0,51.2996,51.305,51.2777,51.2777,309400.0
2014-01-22 10:00:00,93.8,93.82,93.8,93.82,46800.0,51.2996,51.3105,51.2996,51.3105,46800.0
2014-01-22 10:05:00,93.81,93.82,93.81,93.82,10800.0,51.305,51.3105,51.305,51.3105,10800.0
2014-01-22 10:10:00,93.81,93.82,93.8,93.81,28700.0,51.305,51.3105,51.2996,51.305,28700.0
2014-01-22 10:15:00,93.8,93.81,93.8,93.8,12300.0,51.2996,51.305,51.2996,51.2996,12300.0
2014-01-22 10:20:00,93.8,93.81,93.8,93.8,11800.0,51.2996,51.305,51.2996,51.2996,11800.0
2014-01-22 10:25:00,93.8,93.83,93.8,93.83,27800.0,51.2996,51.316,51.2996,51.316,27800.0
2014-01-22 10:30:00,93.82,93.84,93.82,93.84,64100.0,51.3105,51.3215,51.3105,51.3215,64100.0
2014-01-22 10:35:00,93.82,93.83,93.81,93.82,21300.0,51.3105,51.316,51.305,51.3105,21300.0
2014-01-22 10:40:00,93.81,93.82,93.8,93.81,19400.0,51.305,51.3105,51.2996,51.305,19400.0
2014-01-22 10:45:00,93.8,93.81,93.79,93.8,72000.0,51.2996,51.305,51.2941,51.2996,72000.0
2014-01-22 10:50:00,93.79,93.8,93.78,93.8,20900.0,51.2941,51.2996,51.2886,51.2996,20900.0
2014-01-22 10:55:00,93.79,93.8,93.79,93.8,5000.0,51.2941,51.2996,51.2941,51.2996,5000.0
2014-01-22 11:00:00,93.79,93.8,93.79,93.79,12600.0,51.2941,51.2996,51.2941,51.2941,12600.0
2014-01-22 11:05:00,93.79,93.8,93.79,93.79,14800.0,51.2941,51.2996,51.2941,51.2941,14800.0
2014-01-22 11:10:00,93.79,93.8,93.79,93.79,9500.0,51.2941,51.2996,51.2941,51.2941,9500.0
2014-01-22 11:15:00,93.79,93.8,93.79,93.8,14400.0,51.2941,51.2996,51.2941,51.2996,14400.0
2014-01-22 11:20:00,93.8,93.83,93.79,93.83,30000.0,51.2996,51.316,51.2941,51.316,30000.0
2014-01-22 11:25:00,93.83,93.83,93.82,93.83,8400.0,51.316,51.316,51.3105,51.316,8400.0
2014-01-22 11:30:00,93.83,93.83,93.81,93.82,47800.0,51.316,51.316,51.305,51.3105,47800.0
2014-01-22 11:35:00,93.81,93.82,93.81,93.81,10600.0,51.305,51.3105,51.305,51.305,10600.0
2014-01-22 11:40:00,93.82,93.82,93.81,93.81,18600.0,51.3105,51.3105,51.305,51.305,18600.0
2014-01-22 11:45:00,93.8,93.81,93.79,93.8,19300.0,51.2996,51.305,51.2941,51.2996,19300.0
2014-01-22 11:50:00,93.8,93.8,93.79,93.8,4900.0,51.2996,51.2996,51.2941,51.2996,4900.0
2014-01-22 11:55:00,93.79,93.8,93.79,93.79,9800.0,51.2941,51.2996,51.2941,51.2941,9800.0
2014-01-22 12:00:00,93.79,93.8,93.79,93.79,7400.0,51.2941,51.2996,51.2941,51.2941,7400.0
2014-01-22 12:05:00,93.79,93.8,93.78,93.78,14700.0,51.2941,51.2996,51.2886,51.2886,14700.0
2014-01-22 12:10:00,93.78,93.79,93.78,93.79,32400.0,51.2886,51.2941,51.2886,51.2941,32400.0
2014-01-22 12:15:00,93.79,93.81,93.79,93.81,10500.0,51.2941,51.305,51.2941,51.305,10500.0
2014-01-22 12:20:00,93.81,93.82,93.8,93.81,18700.0,51.305,51.3105,51.2996,51.305,18700.0
2014-01-22 12:25:00,93.81,93.82,93.8,93.8,12000.0,51.305,51.3105,51.2996,51.2996,12000.0
2014-01-22 12:30:00,93.8,93.8,93.79,93.79,13500.0,51.2996,51.2996,51.2941,51.2941,13500.0
2014-01-22 12:35:00,93.8,93.81,93.78,93.8,40800.0,51.2996,51.305,51.2886,51.2996,40800.0
2014-01-22 12:40:00,93.8,93.81,93.8,93.8,12500.0,51.2996,51.305,51.2996,51.2996,12500.0
2014-01-22 12:45:00,93.79,93.8,93.79,93.79,6800.0,51.2941,51.2996,51.2941,51.2941,6800.0
2014-01-22 12:50:00,93.79,93.8,93.79,93.8,5900.0,51.2941,51.2996,51.2941,51.2996,5900.0
2014-01-22 12:55:00,93.79,93.8,93.79,93.79,6800.0,51.2941,51.2996,51.2941,51.2941,6800.0
2014-01-22 13:00:00,93.79,93.8,93.79,93.8,8000.0,51.2941,51.2996,51.2941,51.2996,8000.0
2014-01-22 13:05:00,93.79,93.8,93.79,93.79,42700.0,51.2941,51.2996,51.2941,51.2941,42700.0
2014-01-22 13:10:00,93.8,93.81,93.79,93.8,15300.0,51.2996,51.305,51.2941,51.2996,15300.0
2014-01-22 13:15:00,93.8,93.81,93.79,93.79,8300.0,51.2996,51.305,51.2941,51.2941,8300.0
2014-01-22 13:20:00,93.79,93.8,93.79,93.79,8800.0,51.2941,51.2996,51.2941,51.2941,8800.0
2014-01-22 13:25:00,93.79,93.8,93.79,93.79,16200.0,51.2941,51.2996,51.2941,51.2941,16200.0
2014-01-22 13:30:00,93.79,93.8,93.78,93.78,15000.0,51.2941,51.2996,51.2886,51.2886,15000.0
2014-01-22 13:35:00,93.78,93.78,93.77,93.77,8300.0,51.2886,51.2886,51.2832,51.2832,8300.0
2014-01-22 13:40:00,93.77,93.79,93.77,93.78,30500.0,51.2832,51.2941,51.2832,51.2886,30500.0
2014-01-22 13:45:00,93.78,93.79,93.78,93.78,15500.0,51.2886,51.2941,51.2886,51.2886,15500.0
2014-01-22 13:50:00,93.78,93.79,93.77,93.79,19000.0,51.2886,51.2941,51.2832,51.2941,19000.0
2014-01-22 13:55:00,93.78,93.79,93.78,93.79,4500.0,51.2886,51.2941,51.2886,51.2941,4500.0
2014-01-22 14:00:00,93.78,93.8,93.77,93.8,40000.0,51.2886,51.2996,51.2832,51.2996,40000.0
2014-01-22 14:05:00,93.79,93.8,93.79,93.79,4000.0,51.2941,51.2996,51.2941,51.2941,4000.0
2014-01-22 14:10:00,93.79,93.8,93.79,93.8,7000.0,51.2941,51.2996,51.2941,51.2996,7000.0
2014-01-22 14:15:00,93.79,93.8,93.79,93.79,21300.0,51.2941,51.2996,51.2941,51.2941,21300.0
2014-01-22 14:20:00,93.79,93.8,93.77,93.78,34600.0,51.2941,51.2996,51.2832,51.2886,34600.0
2014-01-22 14:25:00,93.78,93.78,93.77,93.78,14700.0,51.2886,51.2886,51.2832,51.2886,14700.0
2014-01-22 14:30:00,93.77,93.78,93.77,93.77,12400.0,51.2832,51.2886,51.2832,51.2832,12400.0
2014-01-22 14:35:00,93.77,93.78,93.77,93.77,13400.0,51.2832,51.2886,51.2832,51.2832,13400.0
2014-01-22 14:40:00,93.77,93.78,93.76,93.77,30600.0,51.2832,51.2886,51.2777,51.2832,30600.0
2014-01-22 14:45:00,93.77,93.77,93.76,93.76,18200.0,51.2832,51.2832,51.2777,51.2777,18200.0
2014-01-22 14:50:00,93.77,93.77,93.76,93.76,112100.0,51.2832,51.2832,51.2777,51.2777,112100.0
2014-01-22 14:55:00,93.76,93.77,93.73,93.75,209700.0,51.2777,51.2832,51.2613,51.2722,209700.0
2014-01-22 15:00:00,93.74,93.76,93.74,93.76,23700.0,51.2668,51.2777,51.2668,51.2777,23700.0
2014-01-22 15:05:00,93.75,93.76,93.75,93.75,19800.0,51.2722,51.2777,51.2722,51.2722,19800.0
2014-01-22 15:10:00,93.75,93.76,93.75,93.76,10900.0,51.2722,51.2777,51.2722,51.2777,10900.0
2014-01-22 15:15:00,93.75,93.76,93.74,93.74,35300.0,51.2722,51.2777,51.2668,51.2668,35300.0
2014-01-22 15:20:00,93.75,93.76,93.74,93.76,23200.0,51.2722,51.2777,51.2668,51.2777,23200.0
2014-01-22 15:25:00,93.76,93.76,93.75,93.76,13900.0,51.2777,51.2777,51.2722,51.2777,13900.0
2014-01-22 15:30:00,93.75,93.76,93.75,93.75,29700.0,51.2722,51.2777,51.2722,51.2722,29700.0
2014-01-22 15:35:00,93.75,93.76,93.75,93.75,52400.0,51.2722,51.2777,51.2722,51.2722,52400.0
2014-01-22 15:40:00,93.76,93.77,93.75,93.77,22900.0,51.2777,51.2832,51.2722,51.2832,22900.0
2014-01-22 15:45:00,93.76,93.77,93.76,93.76,32200.0,51.2777,51.2832,51.2777,51.2777,32200.0
2014-01-22 15:50:00,93.76,93.77,93.75,93.76,66100.0,51.2777,51.2832,51.2722,51.2777,66100.0
2014-01-22 15:55:00,93.75,93.79,93.75,93.78,134000.0,51.2722,51.2941,51.2722,51.2886,134000.0
2014-01-23 09:30:00,93.78,93.81,93.73,93.73,34900.0,51.2886,51.305,51.2613,51.2613,34900.0
2014-01-23 09:35:00,93.75,93.76,93.72,93.72,41900.0,51.2722,51.2777,51.2558,51.2558,41900.0
2014-01-23 09:40:00,93.72,93.73,93.7,93.72,23700.0,51.2558,51.2613,51.2449,51.2558,23700.0
2014-01-23 09:45:00,93.72,93.74,93.7,93.71,64400.0,51.2558,51.2668,51.2449,51.2504,64400.0
2014-01-23 09:50:00,93.7,93.72,93.69,93.71,40100.0,51.2449,51.2558,51.2394,51.2504,40100.0
2014-01-23 09:55:00,93.7,93.7,93.69,93.7,18200.0,51.2449,51.2449,51.2394,51.2449,18200.0
2014-01-23 10:00:00,93.69,93.7,93.67,93.67,38500.0,51.2394,51.2449,51.2285,51.2285,38500.0
2014-01-23 10:05:00,93.67,93.69,93.66,93.68,26200.0,51.2285,51.2394,51.223,51.2339,26200.0
2014-01-23 10:10:00,93.67,93.68,93.66,93.67,96100.0,51.2285,51.2339,51.223,51.2285,96100.0
2014-01-23 10:15:00,93.66,93.67,93.66,93.67,88900.0,51.223,51.2285,51.223,51.2285,88900.0
2014-01-23 10:20:00,93.67,93.67,93.66,93.67,21800.0,51.2285,51.2285,51.223,51.2285,21800.0
2014-01-23 10:25:00,93.67,93.67,93.61,93.61,278800.0,51.2285,51.2285,51.1957,51.1957,278800.0
2014-01-23 10:30:00,93.61,93.62,93.6,93.61,61900.0,51.1957,51.2011,51.1902,51.1957,61900.0
2014-01-23 10:35:00,93.61,93.62,93.61,93.62,72200.0,51.1957,51.2011,51.1957,51.2011,72200.0
2014-01-23 10:40:00,93.62,93.62,93.6,93.61,22300.0,51.2011,51.2011,51.1902,51.1957,22300.0
2014-01-23 10:45:00,93.61,93.64,93.6,93.64,33900.0,51.1957,51.2121,51.1902,51.2121,33900.0
2014-01-23 10:50:00,93.64,93.64,93.62,93.62,29000.0,51.2121,51.2121,51.2011,51.2011,29000.0
2014-01-23 10:55:00,93.63,93.63,93.62,93.62,15900.0,51.2066,51.2066,51.2011,51.2011,15900.0
2014-01-23 11:00:00,93.62,93.63,93.61,93.61,17500.0,51.2011,51.2066,51.1957,51.1957,17500.0
2014-01-23 11:05:00,93.62,93.62,93.61,93.62,20200.0,51.2011,51.2011,51.1957,51.2011,20200.0
2014-01-23 11:10:00,93.61,93.62,93.6,93.62,31300.0,51.1957,51.2011,51.1902,51.2011,31300.0
2014-01-23 11:15:00,93.62,93.67,93.61,93.67,44800.0,51.2011,51.2285,51.1957,51.2285,44800.0
2014-01-23 11:20:00,93.67,93.67,93.64,93.65,55400.0,51.2285,51.2285,51.2121,51.2175,55400.0
2014-01-23 11:25:00,93.64,93.65,93.64,93.64,53600.0,51.2121,51.2175,51.2121,51.2121,53600.0
2014-01-23 11:30:00,93.64,93.65,93.64,93.64,54400.0,51.2121,51.2175,51.2121,51.2121,54400.0
2014-01-23 11:35:00,93.64,93.65,93.63,93.64,103700.0,51.2121,51.2175,51.2066,51.2121,103700.0
2014-01-23 11:40:00,93.64,93.65,93.63,93.64,63000.0,51.2121,51.2175,51.2066,51.2121,63000.0
2014-01-23 11:45:00,93.64,93.65,93.63,93.63,175100.0,51.2121,51.2175,51.2066,51.2066,175100.0
2014-01-23 11:50:00,93.63,93.64,93.62,93.63,14500.0,51.2066,51.2121,51.2011,51.2066,14500.0
2014-01-23 11:55:00,93.63,93.64,93.63,93.64,80700.0,51.2066,51.2121,51.2066,51.2121,80700.0
2014-01-23 12:00:00,93.64,93.65,93.63,93.64,14700.0,51.2121,51.2175,51.2066,51.2121,14700.0
2014-01-23 12:05:00,93.63,93.64,93.63,93.63,10800.0,51.2066,51.2121,51.2066,51.2066,10800.0
2014-01-23 12:10:00,93.63,93.63,93.62,93.63,33200.0,51.2066,51.2066,51.2011,51.2066,33200.0
2014-01-23 12:15:00,93.62,93.63,93.62,93.62,28800.0,51.2011,51.2066,51.2011,51.2011,28800.0
2014-01-23 12:20:00,93.62,93.63,93.62,93.62,29500.0,51.2011,51.2066,51.2011,51.2011,29500.0
2014-01-23 12:25:00,93.62,93.63,93.62,93.62,33900.0,51.2011,51.2066,51.2011,51.2011,33900.0
2014-01-23 12:30:00,93.62,93.62,93.61,93.62,8500.0,51.2011,51.2011,51.1957,51.2011,8500.0
2014-01-23 12:35:00,93.61,93.62,93.61,93.62,11000.0,51.1957,51.2011,51.1957,51.2011,11000.0
2014-01-23 12:40:00,93.62,93.63,93.62,93.62,41100.0,51.2011,51.2066,51.2011,51.2011,41100.0
2014-01-23 12:45:00,93.62,93.63,93.62,93.63,33800.0,51.2011,51.2066,51.2011,51.2066,33800.0
2014-01-23 12:50:00,93.62,93.64,93.62,93.63,86100.0,51.2011,51.2121,51.2011,51.2066,86100.0
2014-01-23 12:55:00,93.62,93.63,93.61,93.62,43800.0,51.2011,51.2066,51.1957,51.2011,43800.0
2014-01-23 13:00:00,93.61,93.62,93.61,93.62,31600.0,51.1957,51.2011,51.1957,51.2011,31600.0
2014-01-23 13:05:00,93.62,93.62,93.61,93.61,11500.0,51.2011,51.2011,51.1957,51.1957,11500.0
2014-01-23 13:10:00,93.62,93.63,93.61,93.62,24600.0,51.2011,51.2066,51.1957,51.2011,24600.0
2014-01-23 13:15:00,93.61,93.62,93.61,93.62,11900.0,51.1957,51.2011,51.1957,51.2011,11900.0
2014-01-23 13:20:00,93.62,93.62,93.61,93.62,5700.0,51.2011,51.2011,51.1957,51.2011,5700.0
2014-01-23 13:25:00,93.61,93.62,93.6,93.62,17600.0,51.1957,51.2011,51.1902,51.2011,17600.0
2014-01-23 13:30:00,93.61,93.66,93.61,93.65,126100.0,51.1957,51.223,51.1957,51.2175,126100.0
2014-01-23 13:35:00,93.65,93.67,93.65,93.66,34800.0,51.2175,51.2285,51.2175,51.223,34800.0
2014-01-23 13:40:00,93.65,93.66,93.63,93.63,24800.0,51.2175,51.223,51.2066,51.2066,24800.0
2014-01-23 13:45:00,93.63,93.64,93.62,93.63,27600.0,51.2066,51.2121,51.2011,51.2066,27600.0
2014-01-23 13:50:00,93.63,93.64,93.63,93.64,7100.0,51.2066,51.2121,51.2066,51.2121,7100.0
2014-01-23 13:55:00,93.64,93.64,93.63,93.63,22500.0,51.2121,51.2121,51.2066,51.2066,22500.0
2014-01-23 14:00:00,93.63,93.64,93.63,93.64,14100.0,51.2066,51.2121,51.2066,51.2121,14100.0
2014-01-23 14:05:00,93.63,93.64,93.63,93.63,7700.0,51.2066,51.2121,51.2066,51.2066,7700.0
2014-01-23 14:10:00,93.63,93.64,93.62,93.63,18400.0,51.2066,51.2121,51.2011,51.2066,18400.0
2014-01-23 14:15:00,93.63,93.65,93.62,93.65,31100.0,51.2066,51.2175,51.2011,51.2175,31100.0
2014-01-23 14:20:00,93.65,93.66,93.64,93.65,24800.0,51.2175,51.223,51.2121,51.2175,24800.0
2014-01-23 14:25:00,93.65,93.66,93.65,93.66,11900.0,51.2175,51.223,51.2175,51.223,11900.0
2014-01-23 14:30:00,93.65,93.65,93.64,93.65,14400.0,51.2175,51.2175,51.2121,51.2175,14400.0
2014-01-23 14:35:00,93.65,93.65,93.64,93.65,15900.0,51.2175,51.2175,51.2121,51.2175,15900.0
2014-01-23 14:40:00,93.64,93.65,93.64,93.65,162000.0,51.2121,51.2175,51.2121,51.2175,162000.0
2014-01-23 14:45:00,93.64,93.65,93.64,93.65,46500.0,51.2121,51.2175,51.2121,51.2175,46500.0
2014-01-23 14:50:00,93.65,93.65,93.64,93.65,43700.0,51.2175,51.2175,51.2121,51.2175,43700.0
2014-01-23 14:55:00,93.65,93.68,93.64,93.65,136200.0,51.2175,51.2339,51.2121,51.2175,136200.0
2014-01-23 15:00:00,93.64,93.65,93.64,93.64,23500.0,51.2121,51.2175,51.2121,51.2121,23500.0
2014-01-23 15:05:00,93.64,93.65,93.64,93.65,31100.0,51.2121,51.2175,51.2121,51.2175,31100.0
2014-01-23 15:10:00,93.64,93.65,93.64,93.64,16000.0,51.2121,51.2175,51.2121,51.2121,16000.0
2014-01-23 15:15:00,93.64,93.65,93.62,93.62,38400.0,51.2121,51.2175,51.2011,51.2011,38400.0
2014-01-23 15:20:00,93.62,93.63,93.6,93.6,89500.0,51.2011,51.2066,51.1902,51.1902,89500.0
2014-01-23 15:25:00,93.61,93.61,93.58,93.58,101600.0,51.1957,51.1957,51.1793,51.1793,101600.0
2014-01-23 15:30:00,93.58,93.6,93.58,93.59,49800.0,51.1793,51.1902,51.1793,51.1847,49800.0
2014-01-23 15:35:00,93.59,93.62,93.59,93.6,51000.0,51.1847,51.2011,51.1847,51.1902,51000.0
2014-01-23 15:40:00,93.6,93.62,93.6,93.62,56800.0,51.1902,51.2011,51.1902,51.2011,56800.0
2014-01-23 15:45:00,93.61,93.62,93.61,93.62,53100.0,51.1957,51.2011,51.1957,51.2011,53100.0
2014-01-23 15:50:00,93.61,93.62,93.61,93.62,68300.0,51.1957,51.2011,51.1957,51.2011,68300.0
2014-01-23 15:55:00,93.62,93.64,93.58,93.62,409600.0,51.2011,51.2121,51.1793,51.2011,409600.0
2014-01-24 09:30:00,93.46,93.47,93.35,93.39,133200.0,51.1136,51.1191,51.0535,51.0753,133200.0
2014-01-24 09:35:00,93.41,93.41,93.35,93.36,76600.0,51.0863,51.0863,51.0535,51.0589,76600.0
2014-01-24 09:40:00,93.37,93.37,93.29,93.3,217100.0,51.0644,51.0644,51.0207,51.0261,217100.0
2014-01-24 09:45:00,93.29,93.33,93.27,93.32,99000.0,51.0207,51.0425,51.0097,51.0371,99000.0
2014-01-24 09:50:00,93.31,93.33,93.31,93.32,30700.0,51.0316,51.0425,51.0316,51.0371,30700.0
2014-01-24 09:55:00,93.32,93.39,93.32,93.34,63000.0,51.0371,51.0753,51.0371,51.048,63000.0
2014-01-24 10:00:00,93.34,93.38,93.34,93.38,34800.0,51.048,51.0699,51.048,51.0699,34800.0
2014-01-24 10:05:00,93.37,93.38,93.33,93.35,82900.0,51.0644,51.0699,51.0425,51.0535,82900.0
2014-01-24 10:10:00,93.34,93.36,93.31,93.31,71700.0,51.048,51.0589,51.0316,51.0316,71700.0
2014-01-24 10:15:00,93.31,93.32,93.31,93.31,21900.0,51.0316,51.0371,51.0316,51.0316,21900.0
2014-01-24 10:20:00,93.31,93.34,93.31,93.32,13100.0,51.0316,51.048,51.0316,51.0371,13100.0
2014-01-24 10:25:00,93.33,93.33,93.31,93.31,7300.0,51.0425,51.0425,51.0316,51.0316,7300.0
2014-01-24 10:30:00,93.31,93.32,93.27,93.29,76400.0,51.0316,51.0371,51.0097,51.0207,76400.0
2014-01-24 10:35:00,93.28,93.29,93.27,93.27,24800.0,51.0152,51.0207,51.0097,51.0097,24800.0
2014-01-24 10:40:00,93.27,93.28,93.24,93.25,76300.0,51.0097,51.0152,50.9933,50.9988,76300.0
2014-01-24 10:45:00,93.25,93.26,93.25,93.26,43500.0,50.9988,51.0042,50.9988,51.0042,43500.0
2014-01-24 10:50:00,93.26,93.27,93.25,93.26,29600.0,51.0042,51.0097,50.9988,51.0042,29600.0
2014-01-24 10:55:00,93.27,93.27,93.25,93.26,31200.0,51.0097,51.0097,50.9988,51.0042,31200.0
2014-01-24 11:00:00,93.26,93.31,93.26,93.31,105500.0,51.0042,51.0316,51.0042,51.0316,105500.0
2014-01-24 11:05:00,93.3,93.3,93.26,93.26,41900.0,51.0261,51.0261,51.0042,51.0042,41900.0
2014-01-24 11:10:00,93.26,93.27,93.22,93.23,184800.0,51.0042,51.0097,50.9824,50.9878,184800.0
2014-01-24 11:15:00,93.23,93.24,93.21,93.23,116400.0,50.9878,50.9933,50.9769,50.9878,116400.0
2014-01-24 11:20:00,93.23,93.23,93.2,93.2,145900.0,50.9878,50.9878,50.9714,50.9714,145900.0
2014-01-24 11:25:00,93.2,93.21,93.18,93.19,134700.0,50.9714,50.9769,50.9605,50.966,134700.0
2014-01-24 11:30:00,93.19,93.26,93.18,93.21,199900.0,50.966,51.0042,50.9605,50.9769,199900.0
2014-01-24 11:35:00,93.21,93.23,93.21,93.22,32300.0,50.9769,50.9878,50.9769,50.9824,32300.0
2014-01-24 11:40:00,93.21,93.22,93.19,93.22,48900.0,50.9769,50.9824,50.966,50.9824,48900.0
2014-01-24 11:45:00,93.22,93.26,93.22,93.26,169400.0,50.9824,51.0042,50.9824,51.0042,169400.0
2014-01-24 11:50:00,93.26,93.26,93.25,93.26,356900.0,51.0042,51.0042,50.9988,51.0042,356900.0
2014-01-24 11:55:00,93.26,93.28,93.24,93.26,412900.0,51.0042,51.0152,50.9933,51.0042,412900.0
2014-01-24 12:00:00,93.27,93.27,93.24,93.24,228700.0,51.0097,51.0097,50.9933,50.9933,228700.0
2014-01-24 12:05:00,93.24,93.27,93.23,93.27,97400.0,50.9933,51.0097,50.9878,51.0097,97400.0
2014-01-24 12:10:00,93.26,93.27,93.26,93.26,46400.0,51.0042,51.0097,51.0042,51.0042,46400.0
2014-01-24 12:15:00,93.26,93.27,93.24,93.26,60500.0,51.0042,51.0097,50.9933,51.0042,60500.0
2014-01-24 12:20:00,93.26,93.26,93.25,93.25,122900.0,51.0042,51.0042,50.9988,50.9988,122900.0
2014-01-24 12:25:00,93.26,93.26,93.25,93.26,14700.0,51.0042,51.0042,50.9988,51.0042,14700.0
2014-01-24 12:30:00,93.25,93.25,93.24,93.25,14600.0,50.9988,50.9988,50.9933,50.9988,14600.0
2014-01-24 12:35:00,93.24,93.25,93.23,93.24,20700.0,50.9933,50.9988,50.9878,50.9933,20700.0
2014-01-24 12:40:00,93.24,93.25,93.23,93.23,16000.0,50.9933,50.9988,50.9878,50.9878,16000.0
2014-01-24 12:45:00,93.24,93.24,93.22,93.23,56300.0,50.9933,50.9933,50.9824,50.9878,56300.0
2014-01-24 12:50:00,93.23,93.24,93.22,93.24,14400.0,50.9878,50.9933,50.9824,50.9933,14400.0
2014-01-24 12:55:00,93.24,93.25,93.23,93.25,35400.0,50.9933,50.9988,50.9878,50.9988,35400.0
2014-01-24 13:00:00,93.25,93.25,93.22,93.23,17400.0,50.9988,50.9988,50.9824,50.9878,17400.0
2014-01-24 13:05:00,93.22,93.24,93.22,93.24,13700.0,50.9824,50.9933,50.9824,50.9933,13700.0
2014-01-24 13:10:00,93.24,93.25,93.23,93.25,17500.0,50.9933,50.9988,50.9878,50.9988,17500.0
2014-01-24 13:15:00,93.25,93.26,93.24,93.26,24400.0,50.9988,51.0042,50.9933,51.0042,24400.0
2014-01-24 13:20:00,93.26,93.26,93.22,93.22,53600.0,51.0042,51.0042,50.9824,50.9824,53600.0
2014-01-24 13:25:00,93.23,93.24,93.23,93.23,22700.0,50.9878,50.9933,50.9878,50.9878,22700.0
2014-01-24 13:30:00,93.24,93.24,93.22,93.23,12200.0,50.9933,50.9933,50.9824,50.9878,12200.0
2014-01-24 13:35:00,93.22,93.23,93.21,93.22,12600.0,50.9824,50.9878,50.9769,50.9824,12600.0
2014-01-24 13:40:00,93.21,93.23,93.21,93.22,27700.0,50.9769,50.9878,50.9769,50.9824,27700.0
2014-01-24 13:45:00,93.22,93.23,93.2,93.2,56700.0,50.9824,50.9878,50.9714,50.9714,56700.0
2014-01-24 13:50:00,93.2,93.21,93.2,93.2,23600.0,50.9714,50.9769,50.9714,50.9714,23600.0
2014-01-24 13:55:00,93.2,93.21,93.2,93.2,84100.0,50.9714,50.9769,50.9714,50.9714,84100.0
2014-01-24 14:00:00,93.2,93.21,93.2,93.2,32200.0,50.9714,50.9769,50.9714,50.9714,32200.0
2014-01-24 14:05:00,93.2,93.21,93.2,93.2,28500.0,50.9714,50.9769,50.9714,50.9714,28500.0
2014-01-24 14:10:00,93.2,93.21,93.2,93.2,24200.0,50.9714,50.9769,50.9714,50.9714,24200.0
2014-01-24 14:15:00,93.2,93.21,93.2,93.2,44500.0,50.9714,50.9769,50.9714,50.9714,44500.0
2014-01-24 14:20:00,93.2,93.21,93.15,93.15,344100.0,50.9714,50.9769,50.9441,50.9441,344100.0
2014-01-24 14:25:00,93.15,93.16,93.13,93.13,127400.0,50.9441,50.9496,50.9331,50.9331,127400.0
2014-01-24 14:30:00,93.14,93.14,93.1,93.11,251400.0,50.9386,50.9386,50.9167,50.9222,251400.0
2014-01-24 14:35:00,93.12,93.14,93.11,93.14,65400.0,50.9277,50.9386,50.9222,50.9386,65400.0
2014-01-24 14:40:00,93.14,93.14,93.07,93.08,173600.0,50.9386,50.9386,50.9003,50.9058,173600.0
2014-01-24 14:45:00,93.07,93.07,93.05,93.06,59400.0,50.9003,50.9003,50.8894,50.8949,59400.0
2014-01-24 14:50:00,93.05,93.07,93.05,93.07,109600.0,50.8894,50.9003,50.8894,50.9003,109600.0
2014-01-24 14:55:00,93.06,93.08,93.04,93.06,65500.0,50.8949,50.9058,50.8839,50.8949,65500.0
2014-01-24 15:00:00,93.06,93.08,93.05,93.07,42200.0,50.8949,50.9058,50.8894,50.9003,42200.0
2014-01-24 15:05:00,93.07,93.08,93.06,93.06,73600.0,50.9003,50.9058,50.8949,50.8949,73600.0
2014-01-24 15:10:00,93.06,93.07,93.05,93.06,58100.0,50.8949,50.9003,50.8894,50.8949,58100.0
2014-01-24 15:15:00,93.06,93.06,93.05,93.05,68600.0,50.8949,50.8949,50.8894,50.8894,68600.0
2014-01-24 15:20:00,93.05,93.06,93.05,93.05,53200.0,50.8894,50.8949,50.8894,50.8894,53200.0
2014-01-24 15:25:00,93.06,93.06,93.05,93.06,46100.0,50.8949,50.8949,50.8894,50.8949,46100.0
2014-01-24 15:30:00,93.05,93.07,93.05,93.06,111400.0,50.8894,50.9003,50.8894,50.8949,111400.0
2014-01-24 15:35:00,93.06,93.06,93.04,93.05,123300.0,50.8949,50.8949,50.8839,50.8894,123300.0
2014-01-24 15:40:00,93.05,93.05,93.04,93.04,79900.0,50.8894,50.8894,50.8839,50.8839,79900.0
2014-01-24 15:45:00,93.04,93.05,93.01,93.02,194800.0,50.8839,50.8894,50.8675,50.873,194800.0
2014-01-24 15:50:00,93.01,93.04,93.0,93.02,173400.0,50.8675,50.8839,50.8621,50.873,173400.0
2014-01-24 15:55:00,93.02,93.04,92.99,93.04,411600.0,50.873,50.8839,50.8566,50.8839,411600.0
2014-01-27 09:30:00,93.15,93.2,93.11,93.18,217100.0,50.9441,50.9714,50.9222,50.9605,217100.0
2014-01-27 09:35:00,93.17,93.18,93.15,93.16,81800.0,50.955,50.9605,50.9441,50.9496,81800.0
2014-01-27 09:40:00,93.17,93.2,93.17,93.19,107200.0,50.955,50.9714,50.955,50.966,107200.0
2014-01-27 09:45:00,93.19,93.22,93.17,93.18,146900.0,50.966,50.9824,50.955,50.9605,146900.0
2014-01-27 09:50:00,93.18,93.19,93.13,93.15,177200.0,50.9605,50.966,50.9331,50.9441,177200.0
2014-01-27 09:55:00,93.15,93.17,93.14,93.15,229600.0,50.9441,50.955,50.9386,50.9441,229600.0
2014-01-27 10:00:00,93.15,93.18,93.15,93.17,77300.0,50.9441,50.9605,50.9441,50.955,77300.0
2014-01-27 10:05:00,93.16,93.17,93.15,93.15,20800.0,50.9496,50.955,50.9441,50.9441,20800.0
2014-01-27 10:10:00,93.16,93.16,93.12,93.12,50300.0,50.9496,50.9496,50.9277,50.9277,50300.0
2014-01-27 10:15:00,93.12,93.12,93.08,93.08,82100.0,50.9277,50.9277,50.9058,50.9058,82100.0
2014-01-27 10:20:00,93.09,93.09,93.06,93.07,33300.0,50.9113,50.9113,50.8949,50.9003,33300.0
2014-01-27 10:25:00,93.06,93.06,93.05,93.06,41900.0,50.8949,50.8949,50.8894,50.8949,41900.0
2014-01-27 10:30:00,93.06,93.09,93.06,93.09,153300.0,50.8949,50.9113,50.8949,50.9113,153300.0
2014-01-27 10:35:00,93.09,93.09,93.04,93.04,68700.0,50.9113,50.9113,50.8839,50.8839,68700.0
2014-01-27 10:40:00,93.05,93.11,93.04,93.11,42700.0,50.8894,50.9222,50.8839,50.9222,42700.0
2014-01-27 10:45:00,93.11,93.12,93.1,93.12,39800.0,50.9222,50.9277,50.9167,50.9277,39800.0
2014-01-27 10:50:00,93.12,93.13,93.09,93.11,49400.0,50.9277,50.9331,50.9113,50.9222,49400.0
2014-01-27 10:55:00,93.11,93.12,93.08,93.1,259100.0,50.9222,50.9277,50.9058,50.9167,259100.0
2014-01-27 11:00:00,93.09,93.09,93.07,93.08,24200.0,50.9113,50.9113,50.9003,50.9058,24200.0
2014-01-27 11:05:00,93.08,93.11,93.08,93.08,40700.0,50.9058,50.9222,50.9058,50.9058,40700.0
2014-01-27 11:10:00,93.08,93.09,93.07,93.09,30200.0,50.9058,50.9113,50.9003,50.9113,30200.0
2014-01-27 11:15:00,93.09,93.1,93.09,93.1,13700.0,50.9113,50.9167,50.9113,50.9167,13700.0
2014-01-27 11:20:00,93.1,93.11,93.08,93.1,31800.0,50.9167,50.9222,50.9058,50.9167,31800.0
2014-01-27 11:25:00,93.1,93.11,93.09,93.09,22800.0,50.9167,50.9222,50.9113,50.9113,22800.0
2014-01-27 11:30:00,93.09,93.09,93.08,93.09,42300.0,50.9113,50.9113,50.9058,50.9113,42300.0
2014-01-27 11:35:00,93.09,93.09,93.08,93.08,50100.0,50.9113,50.9113,50.9058,50.9058,50100.0
2014-01-27 11:40:00,93.09,93.11,93.08,93.11,24800.0,50.9113,50.9222,50.9058,50.9222,24800.0
2014-01-27 11:45:00,93.11,93.11,93.1,93.11,6900.0,50.9222,50.9222,50.9167,50.9222,6900.0
2014-01-27 11:50:00,93.11,93.12,93.09,93.12,118800.0,50.9222,50.9277,50.9113,50.9277,118800.0
2014-01-27 11:55:00,93.12,93.13,93.08,93.09,398700.0,50.9277,50.9331,50.9058,50.9113,398700.0
2014-01-27 12:00:00,93.08,93.09,93.06,93.07,72100.0,50.9058,50.9113,50.8949,50.9003,72100.0
2014-01-27 12:05:00,93.06,93.07,93.03,93.04,62900.0,50.8949,50.9003,50.8785,50.8839,62900.0
2014-01-27 12:10:00,93.04,93.04,93.01,93.02,42500.0,50.8839,50.8839,50.8675,50.873,42500.0
2014-01-27 12:15:00,93.02,93.03,93.0,93.0,125100.0,50.873,50.8785,50.8621,50.8621,125100.0
2014-01-27 12:20:00,92.99,93.0,92.98,92.99,140700.0,50.8566,50.8621,50.8511,50.8566,140700.0
2014-01-27 12:25:00,92.99,93.0,92.98,92.98,68300.0,50.8566,50.8621,50.8511,50.8511,68300.0
2014-01-27 12:30:00,92.98,93.01,92.96,92.98,159600.0,50.8511,50.8675,50.8402,50.8511,159600.0
2014-01-27 12:35:00,92.98,92.98,92.96,92.97,40900.0,50.8511,50.8511,50.8402,50.8456,40900.0
2014-01-27 12:40:00,92.97,92.98,92.95,92.98,77300.0,50.8456,50.8511,50.8347,50.8511,77300.0
2014-01-27 12:45:00,92.97,92.99,92.95,92.99,83500.0,50.8456,50.8566,50.8347,50.8566,83500.0
2014-01-27 12:50:00,92.98,92.98,92.96,92.97,37700.0,50.8511,50.8511,50.8402,50.8456,37700.0
2014-01-27 12:55:00,92.96,92.97,92.96,92.97,2800.0,50.8402,50.8456,50.8402,50.8456,2800.0
2014-01-27 13:00:00,92.97,92.98,92.96,92.97,68900.0,50.8456,50.8511,50.8402,50.8456,68900.0
2014-01-27 13:05:00,92.97,93.0,92.96,92.99,29500.0,50.8456,50.8621,50.8402,50.8566,29500.0
2014-01-27 13:10:00,92.99,93.0,92.98,92.98,26200.0,50.8566,50.8621,50.8511,50.8511,26200.0
2014-01-27 13:15:00,92.99,93.04,92.98,93.04,61000.0,50.8566,50.8839,50.8511,50.8839,61000.0
2014-01-27 13:20:00,93.04,93.04,93.01,93.01,24000.0,50.8839,50.8839,50.8675,50.8675,24000.0
2014-01-27 13:25:00,93.01,93.01,92.98,92.99,52500.0,50.8675,50.8675,50.8511,50.8566,52500.0
2014-01-27 13:30:00,93.0,93.02,92.99,93.02,12500.0,50.8621,50.873,50.8566,50.873,12500.0
2014-01-27 13:35:00,93.02,93.03,93.01,93.03,46200.0,50.873,50.8785,50.8675,50.8785,46200.0
2014-01-27 13:40:00,93.03,93.04,93.02,93.04,46700.0,50.8785,50.8839,50.873,50.8839,46700.0
2014-01-27 13:45:00,93.03,93.07,93.03,93.07,22600.0,50.8785,50.9003,50.8785,50.9003,22600.0
2014-01-27 13:50:00,93.06,93.09,93.06,93.09,24500.0,50.8949,50.9113,50.8949,50.9113,24500.0
2014-01-27 13:55:00,93.09,93.11,93.08,93.11,120800.0,50.9113,50.9222,50.9058,50.9222,120800.0
2014-01-27 14:00:00,93.11,93.15,93.11,93.12,29800.0,50.9222,50.9441,50.9222,50.9277,29800.0
2014-01-27 14:05:00,93.12,93.14,93.12,93.13,9900.0,50.9277,50.9386,50.9277,50.9331,9900.0
2014-01-27 14:10:00,93.12,93.16,93.12,93.15,22600.0,50.9277,50.9496,50.9277,50.9441,22600.0
2014-01-27 14:15:00,93.16,93.17,93.15,93.15,26400.0,50.9496,50.955,50.9441,50.9441,26400.0
2014-01-27 14:20:00,93.15,93.16,93.13,93.15,31400.0,50.9441,50.9496,50.9331,50.9441,31400.0
2014-01-27 14:25:00,93.14,93.15,93.14,93.15,28700.0,50.9386,50.9441,50.9386,50.9441,28700.0
2014-01-27 14:30:00,93.15,93.18,93.14,93.18,80700.0,50.9441,50.9605,50.9386,50.9605,80700.0
2014-01-27 14:35:00,93.18,93.18,93.14,93.15,29400.0,50.9605,50.9605,50.9386,50.9441,29400.0
2014-01-27 14:40:00,93.15,93.16,93.14,93.16,29300.0,50.9441,50.9496,50.9386,50.9496,29300.0
2014-01-27 14:45:00,93.16,93.16,93.14,93.16,13900.0,50.9496,50.9496,50.9386,50.9496,13900.0
2014-01-27 14:50:00,93.16,93.17,93.14,93.14,25600.0,50.9496,50.955,50.9386,50.9386,25600.0
2014-01-27 14:55:00,93.14,93.21,93.14,93.19,112900.0,50.9386,50.9769,50.9386,50.966,112900.0
2014-01-27 15:00:00,93.2,93.2,93.16,93.16,15300.0,50.9714,50.9714,50.9496,50.9496,15300.0
2014-01-27 15:05:00,93.15,93.16,93.12,93.12,14300.0,50.9441,50.9496,50.9277,50.9277,14300.0
2014-01-27 15:10:00,93.12,93.12,93.1,93.12,25400.0,50.9277,50.9277,50.9167,50.9277,25400.0
2014-01-27 15:15:00,93.12,93.12,93.11,93.11,22100.0,50.9277,50.9277,50.9222,50.9222,22100.0
2014-01-27 15:20:00,93.11,93.12,93.1,93.11,44500.0,50.9222,50.9277,50.9167,50.9222,44500.0
2014-01-27 15:25:00,93.11,93.12,93.1,93.11,12600.0,50.9222,50.9277,50.9167,50.9222,12600.0
2014-01-27 15:30:00,93.1,93.11,93.09,93.09,23200.0,50.9167,50.9222,50.9113,50.9113,23200.0
2014-01-27 15:35:00,93.09,93.1,93.08,93.1,19200.0,50.9113,50.9167,50.9058,50.9167,19200.0
2014-01-27 15:40:00,93.11,93.11,93.1,93.1,26600.0,50.9222,50.9222,50.9167,50.9167,26600.0
2014-01-27 15:45:00,93.11,93.11,93.06,93.09,83700.0,50.9222,50.9222,50.8949,50.9113,83700.0
2014-01-27 15:50:00,93.08,93.09,93.02,93.03,102900.0,50.9058,50.9113,50.873,50.8785,102900.0
2014-01-27 15:55:00,93.04,93.05,92.99,93.0,166900.0,50.8839,50.8894,50.8566,50.8621,166900.0
2014-01-28 09:30:00,93.11,93.19,93.04,93.18,41700.0,50.9222,50.966,50.8839,50.9605,41700.0
2014-01-28 09:35:00,93.18,93.19,93.12,93.13,154300.0,50.9605,50.966,50.9277,50.9331,154300.0
2014-01-28 09:40:00,93.13,93.13,93.09,93.13,1121500.0,50.9331,50.9331,50.9113,50.9331,1121500.0
2014-01-28 09:45:00,93.13,93.17,93.12,93.16,129500.0,50.9331,50.955,50.9277,50.9496,129500.0
2014-01-28 09:50:00,93.16,93.19,93.15,93.19,35800.0,50.9496,50.966,50.9441,50.966,35800.0
2014-01-28 09:55:00,93.19,93.22,93.15,93.19,530900.0,50.966,50.9824,50.9441,50.966,530900.0
2014-01-28 10:00:00,93.2,93.23,93.2,93.22,105300.0,50.9714,50.9878,50.9714,50.9824,105300.0
2014-01-28 10:05:00,93.22,93.22,93.19,93.21,23600.0,50.9824,50.9824,50.966,50.9769,23600.0
2014-01-28 10:10:00,93.2,93.21,93.19,93.19,20800.0,50.9714,50.9769,50.966,50.966,20800.0
2014-01-28 10:15:00,93.18,93.19,93.17,93.17,101800.0,50.9605,50.966,50.955,50.955,101800.0
2014-01-28 10:20:00,93.18,93.18,93.15,93.17,252200.0,50.9605,50.9605,50.9441,50.955,252200.0
2014-01-28 10:25:00,93.17,93.18,93.15,93.17,68400.0,50.955,50.9605,50.9441,50.955,68400.0
2014-01-28 10:30:00,93.18,93.19,93.17,93.18,13100.0,50.9605,50.966,50.955,50.9605,13100.0
2014-01-28 10:35:00,93.18,93.19,93.18,93.18,8600.0,50.9605,50.966,50.9605,50.9605,8600.0
2014-01-28 10:40:00,93.19,93.2,93.16,93.2,87300.0,50.966,50.9714,50.9496,50.9714,87300.0
2014-01-28 10:45:00,93.2,93.21,93.19,93.2,23300.0,50.9714,50.9769,50.966,50.9714,23300.0
2014-01-28 10:50:00,93.2,93.21,93.19,93.2,27600.0,50.9714,50.9769,50.966,50.9714,27600.0
2014-01-28 10:55:00,93.19,93.2,93.19,93.2,9000.0,50.966,50.9714,50.966,50.9714,9000.0
2014-01-28 11:00:00,93.2,93.2,93.19,93.2,11300.0,50.9714,50.9714,50.966,50.9714,11300.0
2014-01-28 11:05:00,93.2,93.22,93.2,93.2,110400.0,50.9714,50.9824,50.9714,50.9714,110400.0
2014-01-28 11:10:00,93.2,93.22,93.19,93.19,39500.0,50.9714,50.9824,50.966,50.966,39500.0
2014-01-28 11:15:00,93.19,93.2,93.18,93.18,55700.0,50.966,50.9714,50.9605,50.9605,55700.0
2014-01-28 11:20:00,93.18,93.2,93.18,93.18,38900.0,50.9605,50.9714,50.9605,50.9605,38900.0
2014-01-28 11:25:00,93.18,93.18,93.17,93.18,46900.0,50.9605,50.9605,50.955,50.9605,46900.0
2014-01-28 11:30:00,93.18,93.19,93.18,93.19,16100.0,50.9605,50.966,50.9605,50.966,16100.0
2014-01-28 11:35:00,93.18,93.19,93.17,93.17,39200.0,50.9605,50.966,50.955,50.955,39200.0
2014-01-28 11:40:00,93.17,93.18,93.17,93.18,24400.0,50.955,50.9605,50.955,50.9605,24400.0
2014-01-28 11:45:00,93.18,93.18,93.17,93.17,82900.0,50.9605,50.9605,50.955,50.955,82900.0
2014-01-28 11:50:00,93.18,93.18,93.17,93.18,21700.0,50.9605,50.9605,50.955,50.9605,21700.0
2014-01-28 11:55:00,93.18,93.22,93.17,93.22,33800.0,50.9605,50.9824,50.955,50.9824,33800.0
2014-01-28 12:00:00,93.22,93.22,93.21,93.22,25600.0,50.9824,50.9824,50.9769,50.9824,25600.0
2014-01-28 12:05:00,93.22,93.26,93.22,93.26,23400.0,50.9824,51.0042,50.9824,51.0042,23400.0
2014-01-28 12:10:00,93.26,93.26,93.23,93.24,51200.0,51.0042,51.0042,50.9878,50.9933,51200.0
2014-01-28 12:15:00,93.23,93.24,93.22,93.22,14400.0,50.9878,50.9933,50.9824,50.9824,14400.0
2014-01-28 12:20:00,93.23,93.23,93.22,93.22,2700.0,50.9878,50.9878,50.9824,50.9824,2700.0
2014-01-28 12:25:00,93.23,93.26,93.22,93.25,44000.0,50.9878,51.0042,50.9824,50.9988,44000.0
2014-01-28 12:30:00,93.25,93.27,93.24,93.27,44000.0,50.9988,51.0097,50.9933,51.0097,44000.0
2014-01-28 12:35:00,93.28,93.28,93.27,93.27,2600.0,51.0152,51.0152,51.0097,51.0097,2600.0
2014-01-28 12:40:00,93.28,93.28,93.26,93.27,9800.0,51.0152,51.0152,51.0042,51.0097,9800.0
2014-01-28 12:45:00,93.27,93.3,93.26,93.29,29200.0,51.0097,51.0261,51.0042,51.0207,29200.0
2014-01-28 12:50:00,93.29,93.29,93.28,93.29,5700.0,51.0207,51.0207,51.0152,51.0207,5700.0
2014-01-28 12:55:00,93.29,93.29,93.28,93.28,3100.0,51.0207,51.0207,51.0152,51.0152,3100.0
2014-01-28 13:00:00,93.29,93.29,93.28,93.28,67000.0,51.0207,51.0207,51.0152,51.0152,67000.0
2014-01-28 13:05:00,93.29,93.29,93.28,93.29,6500.0,51.0207,51.0207,51.0152,51.0207,6500.0
2014-01-28 13:10:00,93.29,93.3,93.28,93.3,16800.0,51.0207,51.0261,51.0152,51.0261,16800.0
2014-01-28 13:15:00,93.3,93.3,93.29,93.3,5000.0,51.0261,51.0261,51.0207,51.0261,5000.0
2014-01-28 13:20:00,93.3,93.32,93.29,93.32,11100.0,51.0261,51.0371,51.0207,51.0371,11100.0
2014-01-28 13:25:00,93.31,93.33,93.31,93.33,16000.0,51.0316,51.0425,51.0316,51.0425,16000.0
2014-01-28 13:30:00,93.34,93.36,93.33,93.35,19700.0,51.048,51.0589,51.0425,51.0535,19700.0
2014-01-28 13:35:00,93.37,93.37,93.34,93.35,54700.0,51.0644,51.0644,51.048,51.0535,54700.0
2014-01-28 13:40:00,93.36,93.36,93.35,93.36,10100.0,51.0589,51.0589,51.0535,51.0589,10100.0
2014-01-28 13:45:00,93.36,93.4,93.35,93.39,55900.0,51.0589,51.0808,51.0535,51.0753,55900.0
2014-01-28 13:50:00,93.39,93.39,93.36,93.37,115400.0,51.0753,51.0753,51.0589,51.0644,115400.0
2014-01-28 13:55:00,93.38,93.38,93.37,93.38,3800.0,51.0699,51.0699,51.0644,51.0699,3800.0
2014-01-28 14:00:00,93.38,93.38,93.35,93.35,30700.0,51.0699,51.0699,51.0535,51.0535,30700.0
2014-01-28 14:05:00,93.36,93.36,93.35,93.36,12500.0,51.0589,51.0589,51.0535,51.0589,12500.0
2014-01-28 14:10:00,93.36,93.38,93.35,93.37,28400.0,51.0589,51.0699,51.0535,51.0644,28400.0
2014-01-28 14:15:00,93.37,93.39,93.37,93.39,54800.0,51.0644,51.0753,51.0644,51.0753,54800.0
2014-01-28 14:20:00,93.4,93.44,93.4,93.42,16900.0,51.0808,51.1027,51.0808,51.0918,16900.0
2014-01-28 14:25:00,93.42,93.42,93.39,93.4,29800.0,51.0918,51.0918,51.0753,51.0808,29800.0
2014-01-28 14:30:00,93.4,93.41,93.39,93.4,18800.0,51.0808,51.0863,51.0753,51.0808,18800.0
2014-01-28 14:35:00,93.41,93.42,93.4,93.42,12900.0,51.0863,51.0918,51.0808,51.0918,12900.0
2014-01-28 14:40:00,93.42,93.42,93.41,93.42,12000.0,51.0918,51.0918,51.0863,51.0918,12000.0
2014-01-28 14:45:00,93.42,93.42,93.41,93.42,10200.0,51.0918,51.0918,51.0863,51.0918,10200.0
2014-01-28 14:50:00,93.42,93.42,93.39,93.4,4100.0,51.0918,51.0918,51.0753,51.0808,4100.0
2014-01-28 14:55:00,93.39,93.4,93.36,93.36,15500.0,51.0753,51.0808,51.0589,51.0589,15500.0
2014-01-28 15:00:00,93.37,93.38,93.36,93.36,18200.0,51.0644,51.0699,51.0589,51.0589,18200.0
2014-01-28 15:05:00,93.37,93.37,93.35,93.35,9300.0,51.0644,51.0644,51.0535,51.0535,9300.0
2014-01-28 15:10:00,93.36,93.36,93.35,93.35,25900.0,51.0589,51.0589,51.0535,51.0535,25900.0
2014-01-28 15:15:00,93.35,93.39,93.35,93.39,133500.0,51.0535,51.0753,51.0535,51.0753,133500.0
2014-01-28 15:20:00,93.39,93.39,93.38,93.38,20800.0,51.0753,51.0753,51.0699,51.0699,20800.0
2014-01-28 15:25:00,93.39,93.41,93.38,93.4,37600.0,51.0753,51.0863,51.0699,51.0808,37600.0
2014-01-28 15:30:00,93.41,93.47,93.4,93.46,33200.0,51.0863,51.1191,51.0808,51.1136,33200.0
2014-01-28 15:35:00,93.46,93.48,93.43,93.48,55500.0,51.1136,51.1246,51.0972,51.1246,55500.0
2014-01-28 15:40:00,93.48,93.48,93.44,93.44,66900.0,51.1246,51.1246,51.1027,51.1027,66900.0
2014-01-28 15:45:00,93.44,93.45,93.42,93.42,82700.0,51.1027,51.1082,51.0918,51.0918,82700.0
2014-01-28 15:50:00,93.43,93.44,93.4,93.44,132500.0,51.0972,51.1027,51.0808,51.1027,132500.0
2014-01-28 15:55:00,93.44,93.46,93.39,93.42,384200.0,51.1027,51.1136,51.0753,51.0918,384200.0
2014-01-29 09:30:00,93.25,93.25,93.13,93.14,72500.0,50.9988,50.9988,50.9331,50.9386,72500.0
2014-01-29 09:35:00,93.14,93.17,93.13,93.17,46800.0,50.9386,50.955,50.9331,50.955,46800.0
2014-01-29 09:40:00,93.17,93.25,93.17,93.25,42800.0,50.955,50.9988,50.955,50.9988,42800.0
2014-01-29 09:45:00,93.25,93.25,93.14,93.15,169700.0,50.9988,50.9988,50.9386,50.9441,169700.0
2014-01-29 09:50:00,93.15,93.24,93.14,93.24,26500.0,50.9441,50.9933,50.9386,50.9933,26500.0
2014-01-29 09:55:00,93.24,93.24,93.16,93.2,24400.0,50.9933,50.9933,50.9496,50.9714,24400.0
2014-01-29 10:00:00,93.2,93.23,93.19,93.23,17600.0,50.9714,50.9878,50.966,50.9878,17600.0
2014-01-29 10:05:00,93.22,93.25,93.22,93.24,10900.0,50.9824,50.9988,50.9824,50.9933,10900.0
2014-01-29 10:10:00,93.25,93.25,93.18,93.18,21600.0,50.9988,50.9988,50.9605,50.9605,21600.0
2014-01-29 10:15:00,93.19,93.23,93.19,93.21,246600.0,50.966,50.9878,50.966,50.9769,246600.0
2014-01-29 10:20:00,93.22,93.22,93.18,93.19,190000.0,50.9824,50.9824,50.9605,50.966,190000.0
2014-01-29 10:25:00,93.19,93.19,93.17,93.19,41300.0,50.966,50.966,50.955,50.966,41300.0
2014-01-29 10:30:00,93.18,93.21,93.18,93.21,44300.0,50.9605,50.9769,50.9605,50.9769,44300.0
2014-01-29 10:35:00,93.21,93.21,93.2,93.2,39500.0,50.9769,50.9769,50.9714,50.9714,39500.0
2014-01-29 10:40:00,93.21,93.23,93.21,93.22,52100.0,50.9769,50.9878,50.9769,50.9824,52100.0
2014-01-29 10:45:00,93.21,93.22,93.18,93.18,98200.0,50.9769,50.9824,50.9605,50.9605,98200.0
2014-01-29 10:50:00,93.18,93.19,93.13,93.14,230300.0,50.9605,50.966,50.9331,50.9386,230300.0
2014-01-29 10:55:00,93.15,93.19,93.14,93.18,110800.0,50.9441,50.966,50.9386,50.9605,110800.0
2014-01-29 11:00:00,93.18,93.21,93.18,93.21,88300.0,50.9605,50.9769,50.9605,50.9769,88300.0
2014-01-29 11:05:00,93.21,93.22,93.2,93.22,27300.0,50.9769,50.9824,50.9714,50.9824,27300.0
2014-01-29 11:10:00,93.22,93.23,93.22,93.23,22800.0,50.9824,50.9878,50.9824,50.9878,22800.0
2014-01-29 11:15:00,93.23,93.24,93.21,93.22,28500.0,50.9878,50.9933,50.9769,50.9824,28500.0
2014-01-29 11:20:00,93.23,93.23,93.22,93.23,15300.0,50.9878,50.9878,50.9824,50.9878,15300.0
2014-01-29 11:25:00,93.23,93.25,93.21,93.25,100500.0,50.9878,50.9988,50.9769,50.9988,100500.0
2014-01-29 11:30:00,93.25,93.26,93.25,93.25,8300.0,50.9988,51.0042,50.9988,50.9988,8300.0
2014-01-29 11:35:00,93.25,93.26,93.24,93.25,36700.0,50.9988,51.0042,50.9933,50.9988,36700.0
2014-01-29 11:40:00,93.25,93.25,93.22,93.22,31000.0,50.9988,50.9988,50.9824,50.9824,31000.0
2014-01-29 11:45:00,93.22,93.23,93.22,93.22,8700.0,50.9824,50.9878,50.9824,50.9824,8700.0
2014-01-29 11:50:00,93.22,93.23,93.22,93.22,33100.0,50.9824,50.9878,50.9824,50.9824,33100.0
2014-01-29 11:55:00,93.22,93.23,93.21,93.23,18600.0,50.9824,50.9878,50.9769,50.9878,18600.0
2014-01-29 12:00:00,93.23,93.23,93.22,93.23,16100.0,50.9878,50.9878,50.9824,50.9878,16100.0
2014-01-29 12:05:00,93.22,93.23,93.22,93.22,16400.0,50.9824,50.9878,50.9824,50.9824,16400.0
2014-01-29 12:10:00,93.22,93.22,93.21,93.22,25600.0,50.9824,50.9824,50.9769,50.9824,25600.0
2014-01-29 12:15:00,93.21,93.22,93.21,93.22,6000.0,50.9769,50.9824,50.9769,50.9824,6000.0
2014-01-29 12:20:00,93.21,93.22,93.21,93.21,5300.0,50.9769,50.9824,50.9769,50.9769,5300.0
2014-01-29 12:25:00,93.21,93.22,93.21,93.21,42900.0,50.9769,50.9824,50.9769,50.9769,42900.0
2014-01-29 12:30:00,93.22,93.22,93.21,93.21,21200.0,50.9824,50.9824,50.9769,50.9769,21200.0
2014-01-29 12:35:00,93.2,93.21,93.2,93.21,38100.0,50.9714,50.9769,50.9714,50.9769,38100.0
2014-01-29 12:40:00,93.21,93.21,93.19,93.19,157300.0,50.9769,50.9769,50.966,50.966,157300.0
2014-01-29 12:45:00,93.18,93.19,93.17,93.18,62600.0,50.9605,50.966,50.955,50.9605,62600.0
2014-01-29 12:50:00,93.18,93.19,93.17,93.19,27500.0,50.9605,50.966,50.955,50.966,27500.0
2014-01-29 12:55:00,93.19,93.19,93.18,93.19,6200.0,50.966,50.966,50.9605,50.966,6200.0
2014-01-29 13:00:00,93.19,93.19,93.18,93.19,12200.0,50.966,50.966,50.9605,50.966,12200.0
2014-01-29 13:05:00,93.19,93.19,93.18,93.18,10300.0,50.966,50.966,50.9605,50.9605,10300.0
2014-01-29 13:10:00,93.18,93.21,93.18,93.2,43000.0,50.9605,50.9769,50.9605,50.9714,43000.0
2014-01-29 13:15:00,93.2,93.21,93.2,93.2,5800.0,50.9714,50.9769,50.9714,50.9714,5800.0
2014-01-29 13:20:00,93.2,93.21,93.18,93.19,18500.0,50.9714,50.9769,50.9605,50.966,18500.0
2014-01-29 13:25:00,93.19,93.2,93.15,93.16,102800.0,50.966,50.9714,50.9441,50.9496,102800.0
2014-01-29 13:30:00,93.15,93.18,93.15,93.17,135500.0,50.9441,50.9605,50.9441,50.955,135500.0
2014-01-29 13:35:00,93.17,93.17,93.15,93.15,28800.0,50.955,50.955,50.9441,50.9441,28800.0
2014-01-29 13:40:00,93.15,93.17,93.15,93.16,156200.0,50.9441,50.955,50.9441,50.9496,156200.0
2014-01-29 13:45:00,93.16,93.18,93.15,93.18,37900.0,50.9496,50.9605,50.9441,50.9605,37900.0
2014-01-29 13:50:00,93.18,93.18,93.15,93.17,200100.0,50.9605,50.9605,50.9441,50.955,200100.0
2014-01-29 13:55:00,93.16,93.19,93.15,93.19,61300.0,50.9496,50.966,50.9441,50.966,61300.0
2014-01-29 14:00:00,93.19,93.21,93.16,93.17,83800.0,50.966,50.9769,50.9496,50.955,83800.0
2014-01-29 14:05:00,93.16,93.18,93.14,93.18,156000.0,50.9496,50.9605,50.9386,50.9605,156000.0
2014-01-29 14:10:00,93.18,93.18,93.13,93.16,51800.0,50.9605,50.9605,50.9331,50.9496,51800.0
2014-01-29 14:15:00,93.17,93.21,93.14,93.14,85700.0,50.955,50.9769,50.9386,50.9386,85700.0
2014-01-29 14:20:00,93.15,93.19,93.15,93.19,22100.0,50.9441,50.966,50.9441,50.966,22100.0
2014-01-29 14:25:00,93.19,93.19,93.15,93.17,28100.0,50.966,50.966,50.9441,50.955,28100.0
2014-01-29 14:30:00,93.18,93.24,93.17,93.23,23900.0,50.9605,50.9933,50.955,50.9878,23900.0
2014-01-29 14:35:00,93.23,93.23,93.21,93.22,20100.0,50.9878,50.9878,50.9769,50.9824,20100.0
2014-01-29 14:40:00,93.22,93.22,93.19,93.19,6200.0,50.9824,50.9824,50.966,50.966,6200.0
2014-01-29 14:45:00,93.2,93.2,93.17,93.17,8600.0,50.9714,50.9714,50.955,50.955,8600.0
2014-01-29 14:50:00,93.18,93.18,93.15,93.16,228300.0,50.9605,50.9605,50.9441,50.9496,228300.0
2014-01-29 14:55:00,93.16,93.16,93.13,93.14,31000.0,50.9496,50.9496,50.9331,50.9386,31000.0
2014-01-29 15:00:00,93.14,93.15,93.13,93.13,20800.0,50.9386,50.9441,50.9331,50.9331,20800.0
2014-01-29 15:05:00,93.13,93.14,93.12,93.13,29900.0,50.9331,50.9386,50.9277,50.9331,29900.0
2014-01-29 15:10:00,93.12,93.13,93.1,93.12,210800.0,50.9277,50.9331,50.9167,50.9277,210800.0
2014-01-29 15:15:00,93.12,93.14,93.11,93.12,27000.0,50.9277,50.9386,50.9222,50.9277,27000.0
2014-01-29 15:20:00,93.12,93.15,93.12,93.15,15500.0,50.9277,50.9441,50.9277,50.9441,15500.0
2014-01-29 15:25:00,93.14,93.16,93.13,93.14,16500.0,50.9386,50.9496,50.9331,50.9386,16500.0
2014-01-29 15:30:00,93.14,93.16,93.13,93.14,60400.0,50.9386,50.9496,50.9331,50.9386,60400.0
2014-01-29 15:35:00,93.13,93.14,93.13,93.13,48900.0,50.9331,50.9386,50.9331,50.9331,48900.0
2014-01-29 15:40:00,93.14,93.14,93.13,93.13,109700.0,50.9386,50.9386,50.9331,50.9331,109700.0
2014-01-29 15:45:00,93.14,93.17,93.12,93.17,712200.0,50.9386,50.955,50.9277,50.955,712200.0
2014-01-29 15:50:00,93.16,93.17,93.16,93.16,50600.0,50.9496,50.955,50.9496,50.9496,50600.0
2014-01-29 15:55:00,93.16,93.19,93.12,93.12,330000.0,50.9496,50.966,50.9277,50.9277,330000.0
2014-01-30 09:30:00,93.3,93.33,93.23,93.23,162400.0,51.0261,51.0425,50.9878,50.9878,162400.0
2014-01-30 09:35:00,93.24,93.29,93.23,93.27,30100.0,50.9933,51.0207,50.9878,51.0097,30100.0
2014-01-30 09:40:00,93.26,93.26,93.21,93.23,31200.0,51.0042,51.0042,50.9769,50.9878,31200.0
2014-01-30 09:45:00,93.23,93.25,93.22,93.25,45600.0,50.9878,50.9988,50.9824,50.9988,45600.0
2014-01-30 09:50:00,93.25,93.26,93.23,93.26,51100.0,50.9988,51.0042,50.9878,51.0042,51100.0
2014-01-30 09:55:00,93.26,93.26,93.23,93.23,243700.0,51.0042,51.0042,50.9878,50.9878,243700.0
2014-01-30 10:00:00,93.23,93.26,93.23,93.26,40300.0,50.9878,51.0042,50.9878,51.0042,40300.0
2014-01-30 10:05:00,93.25,93.27,93.24,93.24,54700.0,50.9988,51.0097,50.9933,50.9933,54700.0
2014-01-30 10:10:00,93.24,93.25,93.24,93.24,15900.0,50.9933,50.9988,50.9933,50.9933,15900.0
2014-01-30 10:15:00,93.24,93.26,93.23,93.25,32400.0,50.9933,51.0042,50.9878,50.9988,32400.0
2014-01-30 10:20:00,93.26,93.28,93.25,93.26,63400.0,51.0042,51.0152,50.9988,51.0042,63400.0
2014-01-30 10:25:00,93.26,93.26,93.25,93.25,43400.0,51.0042,51.0042,50.9988,50.9988,43400.0
2014-01-30 10:30:00,93.26,93.27,93.25,93.26,52200.0,51.0042,51.0097,50.9988,51.0042,52200.0
2014-01-30 10:35:00,93.26,93.28,93.26,93.28,20100.0,51.0042,51.0152,51.0042,51.0152,20100.0
2014-01-30 10:40:00,93.27,93.28,93.26,93.28,31700.0,51.0097,51.0152,51.0042,51.0152,31700.0
2014-01-30 10:45:00,93.29,93.29,93.27,93.28,17600.0,51.0207,51.0207,51.0097,51.0152,17600.0
2014-01-30 10:50:00,93.28,93.29,93.27,93.27,73200.0,51.0152,51.0207,51.0097,51.0097,73200.0
2014-01-30 10:55:00,93.28,93.28,93.27,93.27,17700.0,51.0152,51.0152,51.0097,51.0097,17700.0
2014-01-30 11:00:00,93.27,93.28,93.27,93.27,13900.0,51.0097,51.0152,51.0097,51.0097,13900.0
2014-01-30 11:05:00,93.27,93.3,93.27,93.29,23300.0,51.0097,51.0261,51.0097,51.0207,23300.0
2014-01-30 11:10:00,93.29,93.3,93.29,93.3,64300.0,51.0207,51.0261,51.0207,51.0261,64300.0
2014-01-30 11:15:00,93.3,93.3,93.29,93.3,28100.0,51.0261,51.0261,51.0207,51.0261,28100.0
2014-01-30 11:20:00,93.3,93.33,93.3,93.32,16000.0,51.0261,51.0425,51.0261,51.0371,16000.0
2014-01-30 11:25:00,93.32,93.37,93.32,93.36,42000.0,51.0371,51.0644,51.0371,51.0589,42000.0
2014-01-30 11:30:00,93.35,93.35,93.34,93.35,23600.0,51.0535,51.0535,51.048,51.0535,23600.0
2014-01-30 11:35:00,93.35,93.36,93.34,93.35,19800.0,51.0535,51.0589,51.048,51.0535,19800.0
2014-01-30 11:40:00,93.36,93.38,93.36,93.37,20600.0,51.0589,51.0699,51.0589,51.0644,20600.0
2014-01-30 11:45:00,93.38,93.4,93.37,93.38,41600.0,51.0699,51.0808,51.0644,51.0699,41600.0
2014-01-30 11:50:00,93.38,93.4,93.37,93.4,22100.0,51.0699,51.0808,51.0644,51.0808,22100.0
2014-01-30 11:55:00,93.4,93.4,93.39,93.4,39400.0,51.0808,51.0808,51.0753,51.0808,39400.0
2014-01-30 12:00:00,93.4,93.4,93.39,93.4,13000.0,51.0808,51.0808,51.0753,51.0808,13000.0
2014-01-30 12:05:00,93.4,93.4,93.38,93.38,23800.0,51.0808,51.0808,51.0699,51.0699,23800.0
2014-01-30 12:10:00,93.39,93.4,93.38,93.39,13300.0,51.0753,51.0808,51.0699,51.0753,13300.0
2014-01-30 12:15:00,93.4,93.4,93.39,93.39,10900.0,51.0808,51.0808,51.0753,51.0753,10900.0
2014-01-30 12:20:00,93.4,93.4,93.39,93.4,20900.0,51.0808,51.0808,51.0753,51.0808,20900.0
2014-01-30 12:25:00,93.39,93.4,93.39,93.4,12800.0,51.0753,51.0808,51.0753,51.0808,12800.0
2014-01-30 12:30:00,93.4,93.4,93.39,93.4,27500.0,51.0808,51.0808,51.0753,51.0808,27500.0
2014-01-30 12:35:00,93.4,93.4,93.39,93.4,9200.0,51.0808,51.0808,51.0753,51.0808,9200.0
2014-01-30 12:40:00,93.4,93.42,93.39,93.4,29800.0,51.0808,51.0918,51.0753,51.0808,29800.0
2014-01-30 12:45:00,93.4,93.41,93.39,93.4,20100.0,51.0808,51.0863,51.0753,51.0808,20100.0
2014-01-30 12:50:00,93.4,93.4,93.39,93.39,9300.0,51.0808,51.0808,51.0753,51.0753,9300.0
2014-01-30 12:55:00,93.4,93.42,93.39,93.42,30600.0,51.0808,51.0918,51.0753,51.0918,30600.0
2014-01-30 13:00:00,93.42,93.43,93.38,93.39,28400.0,51.0918,51.0972,51.0699,51.0753,28400.0
2014-01-30 13:05:00,93.39,93.42,93.39,93.42,46200.0,51.0753,51.0918,51.0753,51.0918,46200.0
2014-01-30 13:10:00,93.42,93.42,93.39,93.4,28000.0,51.0918,51.0918,51.0753,51.0808,28000.0
2014-01-30 13:15:00,93.4,93.42,93.39,93.4,34600.0,51.0808,51.0918,51.0753,51.0808,34600.0
2014-01-30 13:20:00,93.41,93.43,93.4,93.41,24100.0,51.0863,51.0972,51.0808,51.0863,24100.0
2014-01-30 13:25:00,93.41,93.41,93.36,93.37,34700.0,51.0863,51.0863,51.0589,51.0644,34700.0
2014-01-30 13:30:00,93.37,93.37,93.35,93.35,29400.0,51.0644,51.0644,51.0535,51.0535,29400.0
2014-01-30 13:35:00,93.34,93.34,93.32,93.33,54700.0,51.048,51.048,51.0371,51.0425,54700.0
2014-01-30 13:40:00,93.33,93.33,93.32,93.33,9700.0,51.0425,51.0425,51.0371,51.0425,9700.0
2014-01-30 13:45:00,93.32,93.34,93.32,93.33,21400.0,51.0371,51.048,51.0371,51.0425,21400.0
2014-01-30 13:50:00,93.34,93.36,93.33,93.34,17200.0,51.048,51.0589,51.0425,51.048,17200.0
2014-01-30 13:55:00,93.33,93.37,93.33,93.37,17600.0,51.0425,51.0644,51.0425,51.0644,17600.0
2014-01-30 14:00:00,93.36,93.37,93.32,93.32,34300.0,51.0589,51.0644,51.0371,51.0371,34300.0
2014-01-30 14:05:00,93.32,93.35,93.31,93.32,27700.0,51.0371,51.0535,51.0316,51.0371,27700.0
2014-01-30 14:10:00,93.33,93.33,93.31,93.31,27700.0,51.0425,51.0425,51.0316,51.0316,27700.0
2014-01-30 14:15:00,93.31,93.35,93.3,93.35,41600.0,51.0316,51.0535,51.0261,51.0535,41600.0
2014-01-30 14:20:00,93.34,93.36,93.34,93.34,29200.0,51.048,51.0589,51.048,51.048,29200.0
2014-01-30 14:25:00,93.34,93.35,93.33,93.34,12700.0,51.048,51.0535,51.0425,51.048,12700.0
2014-01-30 14:30:00,93.34,93.35,93.32,93.33,23500.0,51.048,51.0535,51.0371,51.0425,23500.0
2014-01-30 14:35:00,93.32,93.34,93.32,93.33,39900.0,51.0371,51.048,51.0371,51.0425,39900.0
2014-01-30 14:40:00,93.34,93.34,93.32,93.33,15900.0,51.048,51.048,51.0371,51.0425,15900.0
2014-01-30 14:45:00,93.32,93.33,93.32,93.32,9400.0,51.0371,51.0425,51.0371,51.0371,9400.0
2014-01-30 14:50:00,93.32,93.33,93.32,93.33,9900.0,51.0371,51.0425,51.0371,51.0425,9900.0
2014-01-30 14:55:00,93.32,93.33,93.32,93.32,13800.0,51.0371,51.0425,51.0371,51.0371,13800.0
2014-01-30 15:00:00,93.32,93.33,93.32,93.32,33700.0,51.0371,51.0425,51.0371,51.0371,33700.0
2014-01-30 15:05:00,93.33,93.34,93.32,93.33,33700.0,51.0425,51.048,51.0371,51.0425,33700.0
2014-01-30 15:10:00,93.34,93.34,93.33,93.34,18400.0,51.048,51.048,51.0425,51.048,18400.0
2014-01-30 15:15:00,93.33,93.34,93.32,93.34,29400.0,51.0425,51.048,51.0371,51.048,29400.0
2014-01-30 15:20:00,93.34,93.35,93.32,93.32,45000.0,51.048,51.0535,51.0371,51.0371,45000.0
2014-01-30 15:25:00,93.33,93.33,93.3,93.31,52000.0,51.0425,51.0425,51.0261,51.0316,52000.0
2014-01-30 15:30:00,93.31,93.32,93.3,93.31,51700.0,51.0316,51.0371,51.0261,51.0316,51700.0
2014-01-30 15:35:00,93.3,93.31,93.3,93.3,26000.0,51.0261,51.0316,51.0261,51.0261,26000.0
2014-01-30 15:40:00,93.3,93.31,93.29,93.29,42900.0,51.0261,51.0316,51.0207,51.0207,42900.0
2014-01-30 15:45:00,93.29,93.3,93.26,93.26,91600.0,51.0207,51.0261,51.0042,51.0042,91600.0
2014-01-30 15:50:00,93.26,93.27,93.25,93.26,97700.0,51.0042,51.0097,50.9988,51.0042,97700.0
2014-01-30 15:55:00,93.26,93.32,93.25,93.3,121100.0,51.0042,51.0371,50.9988,51.0261,121100.0
2014-01-31 09:30:00,93.12,93.18,93.12,93.16,180300.0,50.9277,50.9605,50.9277,50.9496,180300.0
2014-01-31 09:35:00,93.15,93.19,93.15,93.18,153700.0,50.9441,50.966,50.9441,50.9605,153700.0
2014-01-31 09:40:00,93.17,93.21,93.17,93.21,49900.0,50.955,50.9769,50.955,50.9769,49900.0
2014-01-31 09:45:00,93.18,93.22,93.15,93.18,365700.0,50.9605,50.9824,50.9441,50.9605,365700.0
2014-01-31 09:50:00,93.2,93.2,93.14,93.15,897000.0,50.9714,50.9714,50.9386,50.9441,897000.0
2014-01-31 09:55:00,93.15,93.16,93.12,93.13,207800.0,50.9441,50.9496,50.9277,50.9331,207800.0
2014-01-31 10:00:00,93.13,93.19,93.13,93.17,91100.0,50.9331,50.966,50.9331,50.955,91100.0
2014-01-31 10:05:00,93.17,93.2,93.15,93.2,208800.0,50.955,50.9714,50.9441,50.9714,208800.0
2014-01-31 10:10:00,93.19,93.2,93.19,93.2,24800.0,50.966,50.9714,50.966,50.9714,24800.0
2014-01-31 10:15:00,93.2,93.2,93.19,93.2,34600.0,50.9714,50.9714,50.966,50.9714,34600.0
2014-01-31 10:20:00,93.2,93.2,93.19,93.2,35700.0,50.9714,50.9714,50.966,50.9714,35700.0
2014-01-31 10:25:00,93.2,93.2,93.17,93.18,144500.0,50.9714,50.9714,50.955,50.9605,144500.0
2014-01-31 10:30:00,93.18,93.19,93.17,93.18,31000.0,50.9605,50.966,50.955,50.9605,31000.0
2014-01-31 10:35:00,93.18,93.18,93.16,93.18,149500.0,50.9605,50.9605,50.9496,50.9605,149500.0
2014-01-31 10:40:00,93.18,93.19,93.15,93.17,143000.0,50.9605,50.966,50.9441,50.955,143000.0
2014-01-31 10:45:00,93.17,93.21,93.16,93.17,201800.0,50.955,50.9769,50.9496,50.955,201800.0
2014-01-31 10:50:00,93.18,93.23,93.16,93.23,144700.0,50.9605,50.9878,50.9496,50.9878,144700.0
2014-01-31 10:55:00,93.23,93.23,93.22,93.22,2800.0,50.9878,50.9878,50.9824,50.9824,2800.0
2014-01-31 11:00:00,93.22,93.23,93.21,93.23,34700.0,50.9824,50.9878,50.9769,50.9878,34700.0
2014-01-31 11:05:00,93.23,93.26,93.22,93.25,41300.0,50.9878,51.0042,50.9824,50.9988,41300.0
2014-01-31 11:10:00,93.26,93.28,93.26,93.28,33600.0,51.0042,51.0152,51.0042,51.0152,33600.0
2014-01-31 11:15:00,93.28,93.3,93.28,93.3,81800.0,51.0152,51.0261,51.0152,51.0261,81800.0
2014-01-31 11:20:00,93.3,93.3,93.24,93.25,41700.0,51.0261,51.0261,50.9933,50.9988,41700.0
2014-01-31 11:25:00,93.25,93.26,93.24,93.26,31000.0,50.9988,51.0042,50.9933,51.0042,31000.0
2014-01-31 11:30:00,93.27,93.29,93.27,93.28,23600.0,51.0097,51.0207,51.0097,51.0152,23600.0
2014-01-31 11:35:00,93.28,93.29,93.27,93.27,17000.0,51.0152,51.0207,51.0097,51.0097,17000.0
2014-01-31 11:40:00,93.27,93.33,93.27,93.28,67000.0,51.0097,51.0425,51.0097,51.0152,67000.0
2014-01-31 11:45:00,93.28,93.29,93.25,93.29,34500.0,51.0152,51.0207,50.9988,51.0207,34500.0
2014-01-31 11:50:00,93.28,93.29,93.28,93.29,14700.0,51.0152,51.0207,51.0152,51.0207,14700.0
2014-01-31 11:55:00,93.28,93.3,93.28,93.3,19300.0,51.0152,51.0261,51.0152,51.0261,19300.0
2014-01-31 12:00:00,93.3,93.3,93.29,93.3,14300.0,51.0261,51.0261,51.0207,51.0261,14300.0
2014-01-31 12:05:00,93.3,93.31,93.29,93.31,18100.0,51.0261,51.0316,51.0207,51.0316,18100.0
2014-01-31 12:10:00,93.31,93.31,93.3,93.3,97800.0,51.0316,51.0316,51.0261,51.0261,97800.0
2014-01-31 12:15:00,93.3,93.31,93.3,93.3,49200.0,51.0261,51.0316,51.0261,51.0261,49200.0
2014-01-31 12:20:00,93.3,93.3,93.28,93.29,18100.0,51.0261,51.0261,51.0152,51.0207,18100.0
2014-01-31 12:25:00,93.28,93.29,93.27,93.27,53900.0,51.0152,51.0207,51.0097,51.0097,53900.0
2014-01-31 12:30:00,93.28,93.28,93.24,93.25,32000.0,51.0152,51.0152,50.9933,50.9988,32000.0
2014-01-31 12:35:00,93.25,93.26,93.24,93.25,87500.0,50.9988,51.0042,50.9933,50.9988,87500.0
2014-01-31 12:40:00,93.25,93.26,93.21,93.23,43600.0,50.9988,51.0042,50.9769,50.9878,43600.0
2014-01-31 12:45:00,93.23,93.26,93.22,93.26,27800.0,50.9878,51.0042,50.9824,51.0042,27800.0
2014-01-31 12:50:00,93.25,93.29,93.24,93.25,71300.0,50.9988,51.0207,50.9933,50.9988,71300.0
2014-01-31 12:55:00,93.25,93.25,93.24,93.25,29300.0,50.9988,50.9988,50.9933,50.9988,29300.0
2014-01-31 13:00:00,93.25,93.25,93.22,93.23,31700.0,50.9988,50.9988,50.9824,50.9878,31700.0
2014-01-31 13:05:00,93.24,93.25,93.23,93.25,28800.0,50.9933,50.9988,50.9878,50.9988,28800.0
2014-01-31 13:10:00,93.25,93.26,93.24,93.26,32200.0,50.9988,51.0042,50.9933,51.0042,32200.0
2014-01-31 13:15:00,93.26,93.26,93.23,93.23,17600.0,51.0042,51.0042,50.9878,50.9878,17600.0
2014-01-31 13:20:00,93.23,93.24,93.23,93.23,6500.0,50.9878,50.9933,50.9878,50.9878,6500.0
2014-01-31 13:25:00,93.23,93.24,93.23,93.23,6600.0,50.9878,50.9933,50.9878,50.9878,6600.0
2014-01-31 13:30:00,93.23,93.24,93.23,93.23,6200.0,50.9878,50.9933,50.9878,50.9878,6200.0
2014-01-31 13:35:00,93.23,93.23,93.22,93.22,28400.0,50.9878,50.9878,50.9824,50.9824,28400.0
2014-01-31 13:40:00,93.22,93.23,93.22,93.22,49600.0,50.9824,50.9878,50.9824,50.9824,49600.0
2014-01-31 13:45:00,93.23,93.26,93.22,93.26,68900.0,50.9878,51.0042,50.9824,51.0042,68900.0
2014-01-31 13:50:00,93.25,93.27,93.25,93.27,18900.0,50.9988,51.0097,50.9988,51.0097,18900.0
2014-01-31 13:55:00,93.27,93.3,93.27,93.3,304800.0,51.0097,51.0261,51.0097,51.0261,304800.0
2014-01-31 14:00:00,93.29,93.31,93.29,93.3,25900.0,51.0207,51.0316,51.0207,51.0261,25900.0
2014-01-31 14:05:00,93.3,93.32,93.3,93.31,68400.0,51.0261,51.0371,51.0261,51.0316,68400.0
2014-01-31 14:10:00,93.31,93.32,93.31,93.31,44700.0,51.0316,51.0371,51.0316,51.0316,44700.0
2014-01-31 14:15:00,93.31,93.32,93.3,93.3,70100.0,51.0316,51.0371,51.0261,51.0261,70100.0
2014-01-31 14:20:00,93.3,93.31,93.29,93.29,19700.0,51.0261,51.0316,51.0207,51.0207,19700.0
2014-01-31 14:25:00,93.3,93.31,93.29,93.31,14600.0,51.0261,51.0316,51.0207,51.0316,14600.0
2014-01-31 14:30:00,93.31,93.31,93.3,93.31,15900.0,51.0316,51.0316,51.0261,51.0316,15900.0
2014-01-31 14:35:00,93.31,93.34,93.3,93.34,50600.0,51.0316,51.048,51.0261,51.048,50600.0
2014-01-31 14:40:00,93.34,93.35,93.33,93.34,16900.0,51.048,51.0535,51.0425,51.048,16900.0
2014-01-31 14:45:00,93.35,93.36,93.34,93.36,12400.0,51.0535,51.0589,51.048,51.0589,12400.0
2014-01-31 14:50:00,93.36,93.36,93.34,93.34,156500.0,51.0589,51.0589,51.048,51.048,156500.0
2014-01-31 14:55:00,93.34,93.37,93.34,93.37,19200.0,51.048,51.0644,51.048,51.0644,19200.0
2014-01-31 15:00:00,93.37,93.37,93.32,93.32,26300.0,51.0644,51.0644,51.0371,51.0371,26300.0
2014-01-31 15:05:00,93.32,93.33,93.31,93.31,29000.0,51.0371,51.0425,51.0316,51.0316,29000.0
2014-01-31 15:10:00,93.31,93.32,93.3,93.31,29900.0,51.0316,51.0371,51.0261,51.0316,29900.0
2014-01-31 15:15:00,93.31,93.32,93.29,93.29,209000.0,51.0316,51.0371,51.0207,51.0207,209000.0
2014-01-31 15:20:00,93.29,93.3,93.28,93.29,66300.0,51.0207,51.0261,51.0152,51.0207,66300.0
2014-01-31 15:25:00,93.29,93.3,93.28,93.28,39500.0,51.0207,51.0261,51.0152,51.0152,39500.0
2014-01-31 15:30:00,93.29,93.29,93.28,93.28,16800.0,51.0207,51.0207,51.0152,51.0152,16800.0
2014-01-31 15:35:00,93.28,93.29,93.28,93.29,50700.0,51.0152,51.0207,51.0152,51.0207,50700.0
2014-01-31 15:40:00,93.28,93.3,93.28,93.29,49600.0,51.0152,51.0261,51.0152,51.0207,49600.0
2014-01-31 15:45:00,93.28,93.29,93.26,93.27,72800.0,51.0152,51.0207,51.0042,51.0097,72800.0
2014-01-31 15:50:00,93.26,93.27,93.26,93.26,54500.0,51.0042,51.0097,51.0042,51.0042,54500.0
2014-01-31 15:55:00,93.26,93.3,93.24,93.26,402400.0,51.0042,51.0261,50.9933,51.0042,402400.0
2014-02-03 09:30:00,93.02,93.02,92.72,92.73,251700.0,51.1268,51.1268,50.9619,50.9674,251700.0
2014-02-03 09:35:00,92.73,92.8,92.73,92.75,119900.0,50.9674,51.0059,50.9674,50.9784,119900.0
2014-02-03 09:40:00,92.74,92.78,92.71,92.74,198300.0,50.9729,50.9949,50.9564,50.9729,198300.0
2014-02-03 09:45:00,92.74,92.75,92.65,92.65,115200.0,50.9729,50.9784,50.9234,50.9234,115200.0
2014-02-03 09:50:00,92.65,92.69,92.64,92.68,127500.0,50.9234,50.9454,50.9179,50.9399,127500.0
2014-02-03 09:55:00,92.68,92.68,92.65,92.67,120200.0,50.9399,50.9399,50.9234,50.9344,120200.0
2014-02-03 10:00:00,92.67,92.67,92.6,92.63,150800.0,50.9344,50.9344,50.8959,50.9124,150800.0
2014-02-03 10:05:00,92.63,92.67,92.62,92.66,99400.0,50.9124,50.9344,50.9069,50.9289,99400.0
2014-02-03 10:10:00,92.67,92.77,92.62,92.64,165100.0,50.9344,50.9894,50.9069,50.9179,165100.0
2014-02-03 10:15:00,92.64,92.65,92.62,92.63,111700.0,50.9179,50.9234,50.9069,50.9124,111700.0
2014-02-03 10:20:00,92.62,92.68,92.62,92.65,831100.0,50.9069,50.9399,50.9069,50.9234,831100.0
2014-02-03 10:25:00,92.65,92.69,92.64,92.68,31100.0,50.9234,50.9454,50.9179,50.9399,31100.0
2014-02-03 10:30:00,92.68,92.69,92.67,92.68,55100.0,50.9399,50.9454,50.9344,50.9399,55100.0
2014-02-03 10:35:00,92.67,92.71,92.67,92.71,34100.0,50.9344,50.9564,50.9344,50.9564,34100.0
2014-02-03 10:40:00,92.7,92.73,92.7,92.73,35900.0,50.9509,50.9674,50.9509,50.9674,35900.0
2014-02-03 10:45:00,92.73,92.76,92.71,92.75,163800.0,50.9674,50.9839,50.9564,50.9784,163800.0
2014-02-03 10:50:00,92.75,92.75,92.7,92.7,147000.0,50.9784,50.9784,50.9509,50.9509,147000.0
2014-02-03 10:55:00,92.7,92.71,92.69,92.7,91700.0,50.9509,50.9564,50.9454,50.9509,91700.0
2014-02-03 11:00:00,92.7,92.7,92.66,92.66,227100.0,50.9509,50.9509,50.9289,50.9289,227100.0
2014-02-03 11:05:00,92.67,92.67,92.62,92.63,430000.0,50.9344,50.9344,50.9069,50.9124,430000.0
2014-02-03 11:10:00,92.64,92.64,92.59,92.59,459300.0,50.9179,50.9179,50.8904,50.8904,459300.0
2014-02-03 11:15:00,92.59,92.59,92.55,92.55,572900.0,50.8904,50.8904,50.8685,50.8685,572900.0
2014-02-03 11:20:00,92.55,92.58,92.55,92.57,189000.0,50.8685,50.885,50.8685,50.8795,189000.0
2014-02-03 11:25:00,92.57,92.59,92.57,92.58,62800.0,50.8795,50.8904,50.8795,50.885,62800.0
2014-02-03 11:30:00,92.57,92.59,92.57,92.58,62000.0,50.8795,50.8904,50.8795,50.885,62000.0
2014-02-03 11:35:00,92.58,92.6,92.57,92.6,178700.0,50.885,50.8959,50.8795,50.8959,178700.0
2014-02-03 11:40:00,92.59,92.61,92.58,92.59,71500.0,50.8904,50.9014,50.885,50.8904,71500.0
2014-02-03 11:45:00,92.59,92.59,92.54,92.55,179700.0,50.8904,50.8904,50.863,50.8685,179700.0
2014-02-03 11:50:00,92.54,92.55,92.49,92.51,382700.0,50.863,50.8685,50.8355,50.8465,382700.0
2014-02-03 11:55:00,92.52,92.52,92.49,92.49,31600.0,50.852,50.852,50.8355,50.8355,31600.0
2014-02-03 12:00:00,92.49,92.49,92.46,92.47,128800.0,50.8355,50.8355,50.819,50.8245,128800.0
2014-02-03 12:05:00,92.46,92.53,92.45,92.53,126100.0,50.819,50.8575,50.8135,50.8575,126100.0
2014-02-03 12:10:00,92.53,92.53,92.52,92.53,42500.0,50.8575,50.8575,50.852,50.8575,42500.0
2014-02-03 12:15:00,92.52,92.53,92.48,92.48,202100.0,50.852,50.8575,50.83,50.83,202100.0
2014-02-03 12:20:00,92.49,92.52,92.48,92.5,81200.0,50.8355,50.852,50.83,50.841,81200.0
2014-02-03 12:25:00,92.51,92.52,92.49,92.5,67600.0,50.8465,50.852,50.8355,50.841,67600.0
2014-02-03 12:30:00,92.49,92.52,92.49,92.52,34400.0,50.8355,50.852,50.8355,50.852,34400.0
2014-02-03 12:35:00,92.52,92.52,92.5,92.51,72700.0,50.852,50.852,50.841,50.8465,72700.0
2014-02-03 12:40:00,92.5,92.51,92.46,92.46,314700.0,50.841,50.8465,50.819,50.819,314700.0
2014-02-03 12:45:00,92.47,92.47,92.43,92.45,226600.0,50.8245,50.8245,50.8025,50.8135,226600.0
2014-02-03 12:50:00,92.44,92.45,92.42,92.45,116500.0,50.808,50.8135,50.797,50.8135,116500.0
2014-02-03 12:55:00,92.45,92.46,92.43,92.43,691500.0,50.8135,50.819,50.8025,50.8025,691500.0
2014-02-03 13:00:00,92.43,92.47,92.41,92.41,327800.0,50.8025,50.8245,50.7915,50.7915,327800.0
2014-02-03 13:05:00,92.42,92.42,92.39,92.39,126700.0,50.797,50.797,50.7805,50.7805,126700.0
2014-02-03 13:10:00,92.4,92.42,92.39,92.41,54100.0,50.786,50.797,50.7805,50.7915,54100.0
2014-02-03 13:15:00,92.41,92.42,92.4,92.41,36800.0,50.7915,50.797,50.786,50.7915,36800.0
2014-02-03 13:20:00,92.41,92.42,92.4,92.41,101800.0,50.7915,50.797,50.786,50.7915,101800.0
2014-02-03 13:25:00,92.42,92.42,92.34,92.35,170800.0,50.797,50.797,50.753,50.7585,170800.0
2014-02-03 13:30:00,92.35,92.37,92.33,92.37,105300.0,50.7585,50.7695,50.7475,50.7695,105300.0
2014-02-03 13:35:00,92.37,92.4,92.36,92.38,56600.0,50.7695,50.786,50.764,50.775,56600.0
2014-02-03 13:40:00,92.37,92.38,92.34,92.35,399200.0,50.7695,50.775,50.753,50.7585,399200.0
2014-02-03 13:45:00,92.35,92.35,92.3,92.31,90300.0,50.7585,50.7585,50.7311,50.7366,90300.0
2014-02-03 13:50:00,92.31,92.33,92.3,92.33,72700.0,50.7366,50.7475,50.7311,50.7475,72700.0
2014-02-03 13:55:00,92.32,92.37,92.31,92.33,103000.0,50.742,50.7695,50.7366,50.7475,103000.0
2014-02-03 14:00:00,92.33,92.34,92.32,92.34,27800.0,50.7475,50.753,50.742,50.753,27800.0
2014-02-03 14:05:00,92.34,92.35,92.33,92.35,31700.0,50.753,50.7585,50.7475,50.7585,31700.0
2014-02-03 14:10:00,92.35,92.37,92.34,92.35,65900.0,50.7585,50.7695,50.753,50.7585,65900.0
2014-02-03 14:15:00,92.35,92.37,92.35,92.37,54900.0,50.7585,50.7695,50.7585,50.7695,54900.0
2014-02-03 14:20:00,92.37,92.42,92.37,92.42,168100.0,50.7695,50.797,50.7695,50.797,168100.0
2014-02-03 14:25:00,92.41,92.41,92.39,92.39,62700.0,50.7915,50.7915,50.7805,50.7805,62700.0
2014-02-03 14:30:00,92.4,92.45,92.39,92.44,88600.0,50.786,50.8135,50.7805,50.808,88600.0
2014-02-03 14:35:00,92.45,92.45,92.43,92.43,60100.0,50.8135,50.8135,50.8025,50.8025,60100.0
2014-02-03 14:40:00,92.44,92.44,92.41,92.41,49800.0,50.808,50.808,50.7915,50.7915,49800.0
2014-02-03 14:45:00,92.41,92.43,92.4,92.41,43300.0,50.7915,50.8025,50.786,50.7915,43300.0
2014-02-03 14:50:00,92.4,92.41,92.38,92.4,59200.0,50.786,50.7915,50.775,50.786,59200.0
2014-02-03 14:55:00,92.39,92.4,92.36,92.37,43600.0,50.7805,50.786,50.764,50.7695,43600.0
2014-02-03 15:00:00,92.37,92.43,92.36,92.43,83900.0,50.7695,50.8025,50.764,50.8025,83900.0
2014-02-03 15:05:00,92.44,92.44,92.43,92.43,41600.0,50.808,50.808,50.8025,50.8025,41600.0
2014-02-03 15:10:00,92.44,92.44,92.42,92.44,103300.0,50.808,50.808,50.797,50.808,103300.0
2014-02-03 15:15:00,92.45,92.48,92.44,92.44,85600.0,50.8135,50.83,50.808,50.808,85600.0
2014-02-03 15:20:00,92.44,92.48,92.44,92.48,61600.0,50.808,50.83,50.808,50.83,61600.0
2014-02-03 15:25:00,92.48,92.5,92.47,92.49,146400.0,50.83,50.841,50.8245,50.8355,146400.0
2014-02-03 15:30:00,92.5,92.51,92.49,92.49,120600.0,50.841,50.8465,50.8355,50.8355,120600.0
2014-02-03 15:35:00,92.5,92.5,92.49,92.49,104400.0,50.841,50.841,50.8355,50.8355,104400.0
2014-02-03 15:40:00,92.49,92.52,92.48,92.51,158700.0,50.8355,50.852,50.83,50.8465,158700.0
2014-02-03 15:45:00,92.5,92.51,92.47,92.47,284500.0,50.841,50.8465,50.8245,50.8245,284500.0
2014-02-03 15:50:00,92.47,92.48,92.43,92.45,385700.0,50.8245,50.83,50.8025,50.8135,385700.0
2014-02-03 15:55:00,92.45,92.57,92.42,92.55,665900.0,50.8135,50.8795,50.797,50.8685,665900.0
2014-02-04 09:30:00,92.75,92.76,92.69,92.75,98200.0,50.9784,50.9839,50.9454,50.9784,98200.0
2014-02-04 09:35:00,92.75,92.77,92.73,92.74,141400.0,50.9784,50.9894,50.9674,50.9729,141400.0
2014-02-04 09:40:00,92.74,92.74,92.69,92.69,44000.0,50.9729,50.9729,50.9454,50.9454,44000.0
2014-02-04 09:45:00,92.69,92.7,92.67,92.7,39000.0,50.9454,50.9509,50.9344,50.9509,39000.0
2014-02-04 09:50:00,92.7,92.77,92.69,92.75,184200.0,50.9509,50.9894,50.9454,50.9784,184200.0
2014-02-04 09:55:00,92.75,92.8,92.75,92.78,91900.0,50.9784,51.0059,50.9784,50.9949,91900.0
2014-02-04 10:00:00,92.78,92.79,92.76,92.76,24500.0,50.9949,51.0004,50.9839,50.9839,24500.0
2014-02-04 10:05:00,92.76,92.79,92.75,92.76,83200.0,50.9839,51.0004,50.9784,50.9839,83200.0
2014-02-04 10:10:00,92.77,92.78,92.73,92.73,22800.0,50.9894,50.9949,50.9674,50.9674,22800.0
2014-02-04 10:15:00,92.73,92.74,92.71,92.71,48400.0,50.9674,50.9729,50.9564,50.9564,48400.0
2014-02-04 10:20:00,92.72,92.72,92.69,92.69,54700.0,50.9619,50.9619,50.9454,50.9454,54700.0
2014-02-04 10:25:00,92.69,92.69,92.66,92.68,98000.0,50.9454,50.9454,50.9289,50.9399,98000.0
2014-02-04 10:30:00,92.69,92.7,92.69,92.7,20500.0,50.9454,50.9509,50.9454,50.9509,20500.0
2014-02-04 10:35:00,92.7,92.72,92.69,92.7,21600.0,50.9509,50.9619,50.9454,50.9509,21600.0
2014-02-04 10:40:00,92.69,92.69,92.68,92.68,10200.0,50.9454,50.9454,50.9399,50.9399,10200.0
2014-02-04 10:45:00,92.68,92.69,92.68,92.68,52800.0,50.9399,50.9454,50.9399,50.9399,52800.0
2014-02-04 10:50:00,92.67,92.68,92.62,92.62,38000.0,50.9344,50.9399,50.9069,50.9069,38000.0
2014-02-04 10:55:00,92.63,92.66,92.62,92.63,59100.0,50.9124,50.9289,50.9069,50.9124,59100.0
2014-02-04 11:00:00,92.63,92.68,92.63,92.66,106200.0,50.9124,50.9399,50.9124,50.9289,106200.0
2014-02-04 11:05:00,92.66,92.69,92.66,92.67,80800.0,50.9289,50.9454,50.9289,50.9344,80800.0
2014-02-04 11:10:00,92.68,92.69,92.66,92.69,52500.0,50.9399,50.9454,50.9289,50.9454,52500.0
2014-02-04 11:15:00,92.7,92.7,92.68,92.68,15100.0,50.9509,50.9509,50.9399,50.9399,15100.0
2014-02-04 11:20:00,92.68,92.69,92.64,92.64,29900.0,50.9399,50.9454,50.9179,50.9179,29900.0
2014-02-04 11:25:00,92.64,92.66,92.64,92.66,11800.0,50.9179,50.9289,50.9179,50.9289,11800.0
2014-02-04 11:30:00,92.66,92.67,92.65,92.67,30500.0,50.9289,50.9344,50.9234,50.9344,30500.0
2014-02-04 11:35:00,92.66,92.67,92.65,92.66,44000.0,50.9289,50.9344,50.9234,50.9289,44000.0
2014-02-04 11:40:00,92.66,92.68,92.65,92.68,63100.0,50.9289,50.9399,50.9234,50.9399,63100.0
2014-02-04 11:45:00,92.68,92.68,92.67,92.68,10800.0,50.9399,50.9399,50.9344,50.9399,10800.0
2014-02-04 11:50:00,92.68,92.68,92.67,92.67,7400.0,50.9399,50.9399,50.9344,50.9344,7400.0
2014-02-04 11:55:00,92.68,92.68,92.67,92.68,24100.0,50.9399,50.9399,50.9344,50.9399,24100.0
2014-02-04 12:00:00,92.69,92.71,92.68,92.68,17100.0,50.9454,50.9564,50.9399,50.9399,17100.0
2014-02-04 12:05:00,92.68,92.69,92.66,92.67,11500.0,50.9399,50.9454,50.9289,50.9344,11500.0
2014-02-04 12:10:00,92.66,92.73,92.66,92.73,128000.0,50.9289,50.9674,50.9289,50.9674,128000.0
2014-02-04 12:15:00,92.73,92.73,92.72,92.72,435700.0,50.9674,50.9674,50.9619,50.9619,435700.0
2014-02-04 12:20:00,92.72,92.72,92.71,92.72,6000.0,50.9619,50.9619,50.9564,50.9619,6000.0
2014-02-04 12:25:00,92.72,92.72,92.71,92.72,13900.0,50.9619,50.9619,50.9564,50.9619,13900.0
2014-02-04 12:30:00,92.72,92.72,92.69,92.7,75700.0,50.9619,50.9619,50.9454,50.9509,75700.0
2014-02-04 12:35:00,92.69,92.71,92.69,92.71,19400.0,50.9454,50.9564,50.9454,50.9564,19400.0
2014-02-04 12:40:00,92.71,92.73,92.7,92.72,22500.0,50.9564,50.9674,50.9509,50.9619,22500.0
2014-02-04 12:45:00,92.73,92.74,92.72,92.73,27100.0,50.9674,50.9729,50.9619,50.9674,27100.0
2014-02-04 12:50:00,92.73,92.75,92.73,92.73,23500.0,50.9674,50.9784,50.9674,50.9674,23500.0
2014-02-04 12:55:00,92.73,92.74,92.72,92.73,35500.0,50.9674,50.9729,50.9619,50.9674,35500.0
2014-02-04 13:00:00,92.73,92.73,92.72,92.72,24000.0,50.9674,50.9674,50.9619,50.9619,24000.0
2014-02-04 13:05:00,92.72,92.73,92.7,92.72,86600.0,50.9619,50.9674,50.9509,50.9619,86600.0
2014-02-04 13:10:00,92.72,92.72,92.69,92.69,19100.0,50.9619,50.9619,50.9454,50.9454,19100.0
2014-02-04 13:15:00,92.7,92.7,92.67,92.68,11000.0,50.9509,50.9509,50.9344,50.9399,11000.0
2014-02-04 13:20:00,92.67,92.68,92.66,92.68,23200.0,50.9344,50.9399,50.9289,50.9399,23200.0
2014-02-04 13:25:00,92.68,92.69,92.67,92.69,27700.0,50.9399,50.9454,50.9344,50.9454,27700.0
2014-02-04 13:30:00,92.69,92.72,92.69,92.72,47500.0,50.9454,50.9619,50.9454,50.9619,47500.0
2014-02-04 13:35:00,92.71,92.72,92.68,92.7,42700.0,50.9564,50.9619,50.9399,50.9509,42700.0
2014-02-04 13:40:00,92.7,92.7,92.68,92.69,36400.0,50.9509,50.9509,50.9399,50.9454,36400.0
2014-02-04 13:45:00,92.68,92.69,92.66,92.67,336900.0,50.9399,50.9454,50.9289,50.9344,336900.0
2014-02-04 13:50:00,92.67,92.67,92.64,92.65,29800.0,50.9344,50.9344,50.9179,50.9234,29800.0
2014-02-04 13:55:00,92.66,92.66,92.62,92.62,39400.0,50.9289,50.9289,50.9069,50.9069,39400.0
2014-02-04 14:00:00,92.63,92.64,92.62,92.63,140200.0,50.9124,50.9179,50.9069,50.9124,140200.0
2014-02-04 14:05:00,92.63,92.65,92.62,92.64,32300.0,50.9124,50.9234,50.9069,50.9179,32300.0
2014-02-04 14:10:00,92.64,92.66,92.64,92.65,49600.0,50.9179,50.9289,50.9179,50.9234,49600.0
2014-02-04 14:15:00,92.66,92.66,92.64,92.65,13600.0,50.9289,50.9289,50.9179,50.9234,13600.0
2014-02-04 14:20:00,92.64,92.67,92.63,92.66,58600.0,50.9179,50.9344,50.9124,50.9289,58600.0
2014-02-04 14:25:00,92.65,92.66,92.65,92.65,12800.0,50.9234,50.9289,50.9234,50.9234,12800.0
2014-02-04 14:30:00,92.65,92.66,92.65,92.65,13700.0,50.9234,50.9289,50.9234,50.9234,13700.0
2014-02-04 14:35:00,92.65,92.66,92.63,92.63,40700.0,50.9234,50.9289,50.9124,50.9124,40700.0
2014-02-04 14:40:00,92.63,92.65,92.63,92.65,29300.0,50.9124,50.9234,50.9124,50.9234,29300.0
2014-02-04 14:45:00,92.65,92.65,92.63,92.63,27800.0,50.9234,50.9234,50.9124,50.9124,27800.0
2014-02-04 14:50:00,92.64,92.64,92.62,92.63,26100.0,50.9179,50.9179,50.9069,50.9124,26100.0
2014-02-04 14:55:00,92.63,92.63,92.62,92.62,25700.0,50.9124,50.9124,50.9069,50.9069,25700.0
2014-02-04 15:00:00,92.62,92.65,92.62,92.63,31200.0,50.9069,50.9234,50.9069,50.9124,31200.0
2014-02-04 15:05:00,92.63,92.63,92.62,92.63,29400.0,50.9124,50.9124,50.9069,50.9124,29400.0
2014-02-04 15:10:00,92.63,92.64,92.62,92.63,28700.0,50.9124,50.9179,50.9069,50.9124,28700.0
2014-02-04 15:15:00,92.63,92.64,92.62,92.63,68800.0,50.9124,50.9179,50.9069,50.9124,68800.0
2014-02-04 15:20:00,92.62,92.63,92.61,92.61,30200.0,50.9069,50.9124,50.9014,50.9014,30200.0
2014-02-04 15:25:00,92.62,92.62,92.6,92.6,206800.0,50.9069,50.9069,50.8959,50.8959,206800.0
2014-02-04 15:30:00,92.6,92.64,92.58,92.62,82500.0,50.8959,50.9179,50.885,50.9069,82500.0
2014-02-04 15:35:00,92.62,92.63,92.62,92.62,23200.0,50.9069,50.9124,50.9069,50.9069,23200.0
2014-02-04 15:40:00,92.62,92.63,92.62,92.62,27000.0,50.9069,50.9124,50.9069,50.9069,27000.0
2014-02-04 15:45:00,92.62,92.63,92.61,92.63,51200.0,50.9069,50.9124,50.9014,50.9124,51200.0
2014-02-04 15:50:00,92.63,92.65,92.62,92.65,63100.0,50.9124,50.9234,50.9069,50.9234,63100.0
2014-02-04 15:55:00,92.65,92.65,92.61,92.61,206700.0,50.9234,50.9234,50.9014,50.9014,206700.0
2014-02-05 09:30:00,92.62,92.7,92.62,92.66,22300.0,50.9069,50.9509,50.9069,50.9289,22300.0
2014-02-05 09:35:00,92.66,92.68,92.65,92.68,19800.0,50.9289,50.9399,50.9234,50.9399,19800.0
2014-02-05 09:40:00,92.67,92.69,92.67,92.68,117200.0,50.9344,50.9454,50.9344,50.9399,117200.0
2014-02-05 09:45:00,92.67,92.67,92.62,92.62,15800.0,50.9344,50.9344,50.9069,50.9069,15800.0
2014-02-05 09:50:00,92.62,92.65,92.62,92.64,39400.0,50.9069,50.9234,50.9069,50.9179,39400.0
2014-02-05 09:55:00,92.64,92.64,92.62,92.63,31800.0,50.9179,50.9179,50.9069,50.9124,31800.0
2014-02-05 10:00:00,92.63,92.69,92.62,92.67,74300.0,50.9124,50.9454,50.9069,50.9344,74300.0
2014-02-05 10:05:00,92.67,92.68,92.65,92.67,99000.0,50.9344,50.9399,50.9234,50.9344,99000.0
2014-02-05 10:10:00,92.66,92.67,92.62,92.63,68300.0,50.9289,50.9344,50.9069,50.9124,68300.0
2014-02-05 10:15:00,92.64,92.64,92.61,92.61,25500.0,50.9179,50.9179,50.9014,50.9014,25500.0
2014-02-05 10:20:00,92.61,92.66,92.61,92.61,120600.0,50.9014,50.9289,50.9014,50.9014,120600.0
2014-02-05 10:25:00,92.61,92.62,92.56,92.56,172500.0,50.9014,50.9069,50.874,50.874,172500.0
2014-02-05 10:30:00,92.56,92.6,92.53,92.6,94000.0,50.874,50.8959,50.8575,50.8959,94000.0
2014-02-05 10:35:00,92.61,92.61,92.55,92.58,115700.0,50.9014,50.9014,50.8685,50.885,115700.0
2014-02-05 10:40:00,92.59,92.59,92.58,92.58,27300.0,50.8904,50.8904,50.885,50.885,27300.0
2014-02-05 10:45:00,92.59,92.6,92.57,92.59,82400.0,50.8904,50.8959,50.8795,50.8904,82400.0
2014-02-05 10:50:00,92.59,92.61,92.57,92.6,41900.0,50.8904,50.9014,50.8795,50.8959,41900.0
2014-02-05 10:55:00,92.61,92.61,92.6,92.6,128300.0,50.9014,50.9014,50.8959,50.8959,128300.0
2014-02-05 11:00:00,92.59,92.6,92.58,92.59,17700.0,50.8904,50.8959,50.885,50.8904,17700.0
2014-02-05 11:05:00,92.59,92.59,92.57,92.57,33300.0,50.8904,50.8904,50.8795,50.8795,33300.0
2014-02-05 11:10:00,92.57,92.6,92.57,92.6,42400.0,50.8795,50.8959,50.8795,50.8959,42400.0
2014-02-05 11:15:00,92.59,92.61,92.59,92.61,24400.0,50.8904,50.9014,50.8904,50.9014,24400.0
2014-02-05 11:20:00,92.61,92.63,92.61,92.63,55000.0,50.9014,50.9124,50.9014,50.9124,55000.0
2014-02-05 11:25:00,92.63,92.65,92.61,92.64,33600.0,50.9124,50.9234,50.9014,50.9179,33600.0
2014-02-05 11:30:00,92.65,92.66,92.64,92.66,10700.0,50.9234,50.9289,50.9179,50.9289,10700.0
2014-02-05 11:35:00,92.66,92.66,92.65,92.66,9700.0,50.9289,50.9289,50.9234,50.9289,9700.0
2014-02-05 11:40:00,92.65,92.66,92.64,92.66,8500.0,50.9234,50.9289,50.9179,50.9289,8500.0
2014-02-05 11:45:00,92.66,92.69,92.66,92.67,51400.0,50.9289,50.9454,50.9289,50.9344,51400.0
2014-02-05 11:50:00,92.67,92.7,92.67,92.7,15400.0,50.9344,50.9509,50.9344,50.9509,15400.0
2014-02-05 11:55:00,92.7,92.7,92.69,92.7,31000.0,50.9509,50.9509,50.9454,50.9509,31000.0
2014-02-05 12:00:00,92.69,92.7,92.69,92.7,14500.0,50.9454,50.9509,50.9454,50.9509,14500.0
2014-02-05 12:05:00,92.7,92.7,92.68,92.7,17400.0,50.9509,50.9509,50.9399,50.9509,17400.0
2014-02-05 12:10:00,92.7,92.7,92.66,92.67,38300.0,50.9509,50.9509,50.9289,50.9344,38300.0
2014-02-05 12:15:00,92.67,92.68,92.66,92.67,17400.0,50.9344,50.9399,50.9289,50.9344,17400.0
2014-02-05 12:20:00,92.68,92.68,92.66,92.66,57500.0,50.9399,50.9399,50.9289,50.9289,57500.0
2014-02-05 12:25:00,92.67,92.67,92.66,92.67,7800.0,50.9344,50.9344,50.9289,50.9344,7800.0
2014-02-05 12:30:00,92.67,92.67,92.64,92.65,12500.0,50.9344,50.9344,50.9179,50.9234,12500.0
2014-02-05 12:35:00,92.64,92.65,92.64,92.65,94100.0,50.9179,50.9234,50.9179,50.9234,94100.0
2014-02-05 12:40:00,92.65,92.65,92.63,92.63,57000.0,50.9234,50.9234,50.9124,50.9124,57000.0
2014-02-05 12:45:00,92.64,92.64,92.64,92.64,3900.0,50.9179,50.9179,50.9179,50.9179,3900.0
2014-02-05 12:50:00,92.64,92.64,92.62,92.63,96800.0,50.9179,50.9179,50.9069,50.9124,96800.0
2014-02-05 12:55:00,92.62,92.63,92.62,92.63,5600.0,50.9069,50.9124,50.9069,50.9124,5600.0
2014-02-05 13:00:00,92.63,92.64,92.63,92.64,38700.0,50.9124,50.9179,50.9124,50.9179,38700.0
2014-02-05 13:05:00,92.64,92.65,92.63,92.65,47100.0,50.9179,50.9234,50.9124,50.9234,47100.0
2014-02-05 13:10:00,92.65,92.66,92.64,92.65,105900.0,50.9234,50.9289,50.9179,50.9234,105900.0
2014-02-05 13:15:00,92.64,92.66,92.64,92.65,17900.0,50.9179,50.9289,50.9179,50.9234,17900.0
2014-02-05 13:20:00,92.65,92.66,92.64,92.65,12200.0,50.9234,50.9289,50.9179,50.9234,12200.0
2014-02-05 13:25:00,92.65,92.65,92.62,92.65,22600.0,50.9234,50.9234,50.9069,50.9234,22600.0
2014-02-05 13:30:00,92.65,92.65,92.64,92.65,14500.0,50.9234,50.9234,50.9179,50.9234,14500.0
2014-02-05 13:35:00,92.65,92.65,92.63,92.65,67500.0,50.9234,50.9234,50.9124,50.9234,67500.0
2014-02-05 13:40:00,92.65,92.66,92.64,92.64,11400.0,50.9234,50.9289,50.9179,50.9179,11400.0
2014-02-05 13:45:00,92.65,92.65,92.63,92.63,25300.0,50.9234,50.9234,50.9124,50.9124,25300.0
2014-02-05 13:50:00,92.63,92.64,92.63,92.63,22400.0,50.9124,50.9179,50.9124,50.9124,22400.0
2014-02-05 13:55:00,92.64,92.65,92.64,92.65,7800.0,50.9179,50.9234,50.9179,50.9234,7800.0
2014-02-05 14:00:00,92.65,92.66,92.64,92.64,19000.0,50.9234,50.9289,50.9179,50.9179,19000.0
2014-02-05 14:05:00,92.64,92.65,92.63,92.63,19100.0,50.9179,50.9234,50.9124,50.9124,19100.0
2014-02-05 14:10:00,92.64,92.65,92.62,92.64,39900.0,50.9179,50.9234,50.9069,50.9179,39900.0
2014-02-05 14:15:00,92.63,92.64,92.62,92.63,24100.0,50.9124,50.9179,50.9069,50.9124,24100.0
2014-02-05 14:20:00,92.63,92.64,92.61,92.62,37500.0,50.9124,50.9179,50.9014,50.9069,37500.0
2014-02-05 14:25:00,92.62,92.66,92.61,92.66,11500.0,50.9069,50.9289,50.9014,50.9289,11500.0
2014-02-05 14:30:00,92.66,92.66,92.63,92.64,16100.0,50.9289,50.9289,50.9124,50.9179,16100.0
2014-02-05 14:35:00,92.64,92.64,92.61,92.61,50700.0,50.9179,50.9179,50.9014,50.9014,50700.0
2014-02-05 14:40:00,92.61,92.62,92.61,92.62,5500.0,50.9014,50.9069,50.9014,50.9069,5500.0
2014-02-05 14:45:00,92.62,92.62,92.61,92.62,13100.0,50.9069,50.9069,50.9014,50.9069,13100.0
2014-02-05 14:50:00,92.62,92.62,92.6,92.61,26300.0,50.9069,50.9069,50.8959,50.9014,26300.0
2014-02-05 14:55:00,92.6,92.61,92.6,92.61,7300.0,50.8959,50.9014,50.8959,50.9014,7300.0
2014-02-05 15:00:00,92.61,92.62,92.59,92.62,16200.0,50.9014,50.9069,50.8904,50.9069,16200.0
2014-02-05 15:05:00,92.61,92.62,92.59,92.59,14600.0,50.9014,50.9069,50.8904,50.8904,14600.0
2014-02-05 15:10:00,92.6,92.62,92.6,92.62,22000.0,50.8959,50.9069,50.8959,50.9069,22000.0
2014-02-05 15:15:00,92.62,92.62,92.61,92.61,22200.0,50.9069,50.9069,50.9014,50.9014,22200.0
2014-02-05 15:20:00,92.6,92.62,92.6,92.61,36200.0,50.8959,50.9069,50.8959,50.9014,36200.0
2014-02-05 15:25:00,92.62,92.62,92.61,92.62,14900.0,50.9069,50.9069,50.9014,50.9069,14900.0
2014-02-05 15:30:00,92.62,92.64,92.61,92.64,105600.0,50.9069,50.9179,50.9014,50.9179,105600.0
2014-02-05 15:35:00,92.63,92.64,92.62,92.63,65100.0,50.9124,50.9179,50.9069,50.9124,65100.0
2014-02-05 15:40:00,92.63,92.64,92.62,92.62,48200.0,50.9124,50.9179,50.9069,50.9069,48200.0
2014-02-05 15:45:00,92.62,92.65,92.62,92.64,28700.0,50.9069,50.9234,50.9069,50.9179,28700.0
2014-02-05 15:50:00,92.64,92.65,92.62,92.64,98300.0,50.9179,50.9234,50.9069,50.9179,98300.0
2014-02-05 15:55:00,92.63,92.64,92.62,92.63,326300.0,50.9124,50.9179,50.9069,50.9124,326300.0
2014-02-06 09:30:00,92.78,92.78,92.66,92.77,33200.0,50.9949,50.9949,50.9289,50.9894,33200.0
2014-02-06 09:35:00,92.76,92.8,92.76,92.78,48500.0,50.9839,51.0059,50.9839,50.9949,48500.0
2014-02-06 09:40:00,92.78,92.78,92.77,92.78,17200.0,50.9949,50.9949,50.9894,50.9949,17200.0
2014-02-06 09:45:00,92.79,92.81,92.76,92.76,53200.0,51.0004,51.0114,50.9839,50.9839,53200.0
2014-02-06 09:50:00,92.76,92.78,92.76,92.78,30500.0,50.9839,50.9949,50.9839,50.9949,30500.0
2014-02-06 09:55:00,92.78,92.81,92.77,92.8,103100.0,50.9949,51.0114,50.9894,51.0059,103100.0
2014-02-06 10:00:00,92.8,92.84,92.8,92.83,123900.0,51.0059,51.0279,51.0059,51.0224,123900.0
2014-02-06 10:05:00,92.84,92.84,92.83,92.84,1800.0,51.0279,51.0279,51.0224,51.0279,1800.0
2014-02-06 10:10:00,92.84,92.85,92.81,92.83,40500.0,51.0279,51.0334,51.0114,51.0224,40500.0
2014-02-06 10:15:00,92.83,92.84,92.82,92.83,12600.0,51.0224,51.0279,51.0169,51.0224,12600.0
2014-02-06 10:20:00,92.84,92.85,92.82,92.83,188300.0,51.0279,51.0334,51.0169,51.0224,188300.0
2014-02-06 10:25:00,92.83,92.85,92.81,92.84,69600.0,51.0224,51.0334,51.0114,51.0279,69600.0
2014-02-06 10:30:00,92.84,92.85,92.82,92.83,36200.0,51.0279,51.0334,51.0169,51.0224,36200.0
2014-02-06 10:35:00,92.83,92.87,92.83,92.86,32500.0,51.0224,51.0443,51.0224,51.0388,32500.0
2014-02-06 10:40:00,92.86,92.86,92.84,92.84,35900.0,51.0388,51.0388,51.0279,51.0279,35900.0
2014-02-06 10:45:00,92.84,92.86,92.84,92.85,44100.0,51.0279,51.0388,51.0279,51.0334,44100.0
2014-02-06 10:50:00,92.85,92.86,92.81,92.82,8100.0,51.0334,51.0388,51.0114,51.0169,8100.0
2014-02-06 10:55:00,92.82,92.82,92.81,92.81,20300.0,51.0169,51.0169,51.0114,51.0114,20300.0
2014-02-06 11:00:00,92.82,92.84,92.82,92.84,14400.0,51.0169,51.0279,51.0169,51.0279,14400.0
2014-02-06 11:05:00,92.85,92.85,92.83,92.84,37000.0,51.0334,51.0334,51.0224,51.0279,37000.0
2014-02-06 11:10:00,92.84,92.85,92.83,92.85,32600.0,51.0279,51.0334,51.0224,51.0334,32600.0
2014-02-06 11:15:00,92.85,92.85,92.84,92.85,17500.0,51.0334,51.0334,51.0279,51.0334,17500.0
2014-02-06 11:20:00,92.84,92.86,92.84,92.84,47700.0,51.0279,51.0388,51.0279,51.0279,47700.0
2014-02-06 11:25:00,92.84,92.86,92.84,92.85,7400.0,51.0279,51.0388,51.0279,51.0334,7400.0
2014-02-06 11:30:00,92.85,92.86,92.84,92.84,15600.0,51.0334,51.0388,51.0279,51.0279,15600.0
2014-02-06 11:35:00,92.85,92.85,92.84,92.85,49000.0,51.0334,51.0334,51.0279,51.0334,49000.0
2014-02-06 11:40:00,92.85,92.85,92.84,92.85,5300.0,51.0334,51.0334,51.0279,51.0334,5300.0
2014-02-06 11:45:00,92.85,92.86,92.85,92.86,22000.0,51.0334,51.0388,51.0334,51.0388,22000.0
2014-02-06 11:50:00,92.86,92.87,92.85,92.87,10900.0,51.0388,51.0443,51.0334,51.0443,10900.0
2014-02-06 11:55:00,92.86,92.87,92.85,92.85,60000.0,51.0388,51.0443,51.0334,51.0334,60000.0
2014-02-06 12:00:00,92.85,92.87,92.84,92.85,137700.0,51.0334,51.0443,51.0279,51.0334,137700.0
2014-02-06 12:05:00,92.86,92.89,92.86,92.89,34000.0,51.0388,51.0553,51.0388,51.0553,34000.0
2014-02-06 12:10:00,92.89,92.9,92.87,92.88,10900.0,51.0553,51.0608,51.0443,51.0498,10900.0
2014-02-06 12:15:00,92.88,92.88,92.87,92.88,6100.0,51.0498,51.0498,51.0443,51.0498,6100.0
2014-02-06 12:20:00,92.88,92.88,92.87,92.87,1100.0,51.0498,51.0498,51.0443,51.0443,1100.0
2014-02-06 12:25:00,92.88,92.88,92.86,92.87,35700.0,51.0498,51.0498,51.0388,51.0443,35700.0
2014-02-06 12:30:00,92.87,92.87,92.85,92.86,11100.0,51.0443,51.0443,51.0334,51.0388,11100.0
2014-02-06 12:35:00,92.86,92.86,92.84,92.85,54300.0,51.0388,51.0388,51.0279,51.0334,54300.0
2014-02-06 12:40:00,92.85,92.86,92.84,92.85,18200.0,51.0334,51.0388,51.0279,51.0334,18200.0
2014-02-06 12:45:00,92.86,92.86,92.84,92.85,5200.0,51.0388,51.0388,51.0279,51.0334,5200.0
2014-02-06 12:50:00,92.85,92.85,92.84,92.84,6700.0,51.0334,51.0334,51.0279,51.0279,6700.0
2014-02-06 12:55:00,92.84,92.87,92.84,92.86,34400.0,51.0279,51.0443,51.0279,51.0388,34400.0
2014-02-06 13:00:00,92.86,92.88,92.86,92.87,75300.0,51.0388,51.0498,51.0388,51.0443,75300.0
2014-02-06 13:05:00,92.87,92.87,92.85,92.85,17000.0,51.0443,51.0443,51.0334,51.0334,17000.0
2014-02-06 13:10:00,92.86,92.86,92.85,92.86,3100.0,51.0388,51.0388,51.0334,51.0388,3100.0
2014-02-06 13:15:00,92.86,92.86,92.84,92.84,10500.0,51.0388,51.0388,51.0279,51.0279,10500.0
2014-02-06 13:20:00,92.85,92.86,92.84,92.85,132700.0,51.0334,51.0388,51.0279,51.0334,132700.0
2014-02-06 13:25:00,92.84,92.85,92.82,92.83,37300.0,51.0279,51.0334,51.0169,51.0224,37300.0
2014-02-06 13:30:00,92.83,92.83,92.82,92.83,24700.0,51.0224,51.0224,51.0169,51.0224,24700.0
2014-02-06 13:35:00,92.83,92.83,92.82,92.83,38600.0,51.0224,51.0224,51.0169,51.0224,38600.0
2014-02-06 13:40:00,92.83,92.85,92.83,92.85,23200.0,51.0224,51.0334,51.0224,51.0334,23200.0
2014-02-06 13:45:00,92.84,92.85,92.84,92.85,2600.0,51.0279,51.0334,51.0279,51.0334,2600.0
2014-02-06 13:50:00,92.84,92.85,92.83,92.85,29600.0,51.0279,51.0334,51.0224,51.0334,29600.0
2014-02-06 13:55:00,92.85,92.85,92.84,92.84,34500.0,51.0334,51.0334,51.0279,51.0279,34500.0
2014-02-06 14:00:00,92.84,92.89,92.84,92.88,61500.0,51.0279,51.0553,51.0279,51.0498,61500.0
2014-02-06 14:05:00,92.88,92.89,92.88,92.89,4200.0,51.0498,51.0553,51.0498,51.0553,4200.0
2014-02-06 14:10:00,92.88,92.89,92.88,92.88,1500.0,51.0498,51.0553,51.0498,51.0498,1500.0
2014-02-06 14:15:00,92.88,92.9,92.88,92.89,9200.0,51.0498,51.0608,51.0498,51.0553,9200.0
2014-02-06 14:20:00,92.89,92.9,92.88,92.89,10200.0,51.0553,51.0608,51.0498,51.0553,10200.0
2014-02-06 14:25:00,92.89,92.89,92.88,92.88,11900.0,51.0553,51.0553,51.0498,51.0498,11900.0
2014-02-06 14:30:00,92.88,92.89,92.88,92.88,19900.0,51.0498,51.0553,51.0498,51.0498,19900.0
2014-02-06 14:35:00,92.88,92.88,92.86,92.86,9400.0,51.0498,51.0498,51.0388,51.0388,9400.0
2014-02-06 14:40:00,92.86,92.89,92.86,92.88,16900.0,51.0388,51.0553,51.0388,51.0498,16900.0
2014-02-06 14:45:00,92.88,92.88,92.87,92.87,8800.0,51.0498,51.0498,51.0443,51.0443,8800.0
2014-02-06 14:50:00,92.86,92.88,92.86,92.88,9200.0,51.0388,51.0498,51.0388,51.0498,9200.0
2014-02-06 14:55:00,92.88,92.9,92.88,92.9,324400.0,51.0498,51.0608,51.0498,51.0608,324400.0
2014-02-06 15:00:00,92.9,92.9,92.88,92.89,31700.0,51.0608,51.0608,51.0498,51.0553,31700.0
2014-02-06 15:05:00,92.88,92.91,92.88,92.91,86000.0,51.0498,51.0663,51.0498,51.0663,86000.0
2014-02-06 15:10:00,92.91,92.93,92.91,92.92,70200.0,51.0663,51.0773,51.0663,51.0718,70200.0
2014-02-06 15:15:00,92.93,92.94,92.91,92.94,22100.0,51.0773,51.0828,51.0663,51.0828,22100.0
2014-02-06 15:20:00,92.94,92.95,92.92,92.94,20000.0,51.0828,51.0883,51.0718,51.0828,20000.0
2014-02-06 15:25:00,92.93,92.94,92.93,92.93,59100.0,51.0773,51.0828,51.0773,51.0773,59100.0
2014-02-06 15:30:00,92.94,92.95,92.93,92.95,11800.0,51.0828,51.0883,51.0773,51.0883,11800.0
2014-02-06 15:35:00,92.94,92.95,92.93,92.95,23900.0,51.0828,51.0883,51.0773,51.0883,23900.0
2014-02-06 15:40:00,92.94,92.95,92.94,92.95,6600.0,51.0828,51.0883,51.0828,51.0883,6600.0
2014-02-06 15:45:00,92.95,92.95,92.94,92.95,33500.0,51.0883,51.0883,51.0828,51.0883,33500.0
2014-02-06 15:50:00,92.95,92.95,92.94,92.95,20500.0,51.0883,51.0883,51.0828,51.0883,20500.0
2014-02-06 15:55:00,92.96,92.97,92.91,92.93,157600.0,51.0938,51.0993,51.0663,51.0773,157600.0
2014-02-07 09:30:00,93.06,93.17,93.06,93.12,135400.0,51.1488,51.2092,51.1488,51.1818,135400.0
2014-02-07 09:35:00,93.12,93.18,93.11,93.14,85300.0,51.1818,51.2147,51.1763,51.1927,85300.0
2014-02-07 09:40:00,93.14,93.2,93.14,93.19,90000.0,51.1927,51.2257,51.1927,51.2202,90000.0
2014-02-07 09:45:00,93.18,93.2,93.18,93.19,62200.0,51.2147,51.2257,51.2147,51.2202,62200.0
2014-02-07 09:50:00,93.19,93.2,93.15,93.16,117000.0,51.2202,51.2257,51.1982,51.2037,117000.0
2014-02-07 09:55:00,93.16,93.2,93.15,93.19,97400.0,51.2037,51.2257,51.1982,51.2202,97400.0
2014-02-07 10:00:00,93.19,93.22,93.19,93.22,40900.0,51.2202,51.2367,51.2202,51.2367,40900.0
2014-02-07 10:05:00,93.22,93.23,93.21,93.22,96900.0,51.2367,51.2422,51.2312,51.2367,96900.0
2014-02-07 10:10:00,93.22,93.22,93.18,93.19,54900.0,51.2367,51.2367,51.2147,51.2202,54900.0
2014-02-07 10:15:00,93.18,93.19,93.14,93.15,103800.0,51.2147,51.2202,51.1927,51.1982,103800.0
2014-02-07 10:20:00,93.15,93.2,93.13,93.19,140600.0,51.1982,51.2257,51.1872,51.2202,140600.0
2014-02-07 10:25:00,93.19,93.19,93.14,93.14,20200.0,51.2202,51.2202,51.1927,51.1927,20200.0
2014-02-07 10:30:00,93.15,93.17,93.14,93.16,21400.0,51.1982,51.2092,51.1927,51.2037,21400.0
2014-02-07 10:35:00,93.16,93.18,93.16,93.18,14200.0,51.2037,51.2147,51.2037,51.2147,14200.0
2014-02-07 10:40:00,93.18,93.19,93.17,93.19,63500.0,51.2147,51.2202,51.2092,51.2202,63500.0
2014-02-07 10:45:00,93.19,93.19,93.17,93.18,50200.0,51.2202,51.2202,51.2092,51.2147,50200.0
2014-02-07 10:50:00,93.18,93.18,93.16,93.16,40400.0,51.2147,51.2147,51.2037,51.2037,40400.0
2014-02-07 10:55:00,93.17,93.17,93.15,93.15,77500.0,51.2092,51.2092,51.1982,51.1982,77500.0
2014-02-07 11:00:00,93.16,93.16,93.12,93.13,146500.0,51.2037,51.2037,51.1818,51.1872,146500.0
2014-02-07 11:05:00,93.13,93.16,93.12,93.16,26200.0,51.1872,51.2037,51.1818,51.2037,26200.0
2014-02-07 11:10:00,93.15,93.17,93.15,93.17,9400.0,51.1982,51.2092,51.1982,51.2092,9400.0
2014-02-07 11:15:00,93.17,93.17,93.16,93.16,6100.0,51.2092,51.2092,51.2037,51.2037,6100.0
2014-02-07 11:20:00,93.17,93.2,93.16,93.2,71800.0,51.2092,51.2257,51.2037,51.2257,71800.0
2014-02-07 11:25:00,93.2,93.2,93.19,93.2,14900.0,51.2257,51.2257,51.2202,51.2257,14900.0
2014-02-07 11:30:00,93.2,93.21,93.19,93.2,35700.0,51.2257,51.2312,51.2202,51.2257,35700.0
2014-02-07 11:35:00,93.2,93.21,93.2,93.2,5600.0,51.2257,51.2312,51.2257,51.2257,5600.0
2014-02-07 11:40:00,93.21,93.22,93.2,93.22,23900.0,51.2312,51.2367,51.2257,51.2367,23900.0
2014-02-07 11:45:00,93.21,93.25,93.21,93.23,43300.0,51.2312,51.2532,51.2312,51.2422,43300.0
2014-02-07 11:50:00,93.24,93.26,93.23,93.26,12100.0,51.2477,51.2587,51.2422,51.2587,12100.0
2014-02-07 11:55:00,93.26,93.26,93.25,93.26,28000.0,51.2587,51.2587,51.2532,51.2587,28000.0
2014-02-07 12:00:00,93.26,93.26,93.23,93.23,54200.0,51.2587,51.2587,51.2422,51.2422,54200.0
2014-02-07 12:05:00,93.24,93.25,93.22,93.25,61400.0,51.2477,51.2532,51.2367,51.2532,61400.0
2014-02-07 12:10:00,93.25,93.26,93.23,93.25,19300.0,51.2532,51.2587,51.2422,51.2532,19300.0
2014-02-07 12:15:00,93.26,93.26,93.25,93.26,10900.0,51.2587,51.2587,51.2532,51.2587,10900.0
2014-02-07 12:20:00,93.26,93.28,93.26,93.27,9800.0,51.2587,51.2697,51.2587,51.2642,9800.0
2014-02-07 12:25:00,93.27,93.27,93.26,93.27,9000.0,51.2642,51.2642,51.2587,51.2642,9000.0
2014-02-07 12:30:00,93.27,93.29,93.27,93.27,20000.0,51.2642,51.2752,51.2642,51.2642,20000.0
2014-02-07 12:35:00,93.28,93.28,93.27,93.28,50600.0,51.2697,51.2697,51.2642,51.2697,50600.0
2014-02-07 12:40:00,93.27,93.28,93.27,93.28,5800.0,51.2642,51.2697,51.2642,51.2697,5800.0
2014-02-07 12:45:00,93.28,93.28,93.27,93.28,8700.0,51.2697,51.2697,51.2642,51.2697,8700.0
2014-02-07 12:50:00,93.28,93.28,93.27,93.28,22100.0,51.2697,51.2697,51.2642,51.2697,22100.0
2014-02-07 12:55:00,93.28,93.3,93.27,93.29,40800.0,51.2697,51.2807,51.2642,51.2752,40800.0
2014-02-07 13:00:00,93.3,93.33,93.29,93.32,90300.0,51.2807,51.2972,51.2752,51.2917,90300.0
2014-02-07 13:05:00,93.32,93.34,93.32,93.33,33700.0,51.2917,51.3027,51.2917,51.2972,33700.0
2014-02-07 13:10:00,93.33,93.34,93.33,93.34,17700.0,51.2972,51.3027,51.2972,51.3027,17700.0
2014-02-07 13:15:00,93.34,93.34,93.32,93.32,14000.0,51.3027,51.3027,51.2917,51.2917,14000.0
2014-02-07 13:20:00,93.32,93.33,93.32,93.32,4600.0,51.2917,51.2972,51.2917,51.2917,4600.0
2014-02-07 13:25:00,93.32,93.33,93.32,93.33,7700.0,51.2917,51.2972,51.2917,51.2972,7700.0
2014-02-07 13:30:00,93.32,93.33,93.32,93.33,11600.0,51.2917,51.2972,51.2917,51.2972,11600.0
2014-02-07 13:35:00,93.33,93.34,93.32,93.34,22100.0,51.2972,51.3027,51.2917,51.3027,22100.0
2014-02-07 13:40:00,93.35,93.36,93.35,93.36,13000.0,51.3082,51.3137,51.3082,51.3137,13000.0
2014-02-07 13:45:00,93.36,93.39,93.35,93.39,38800.0,51.3137,51.3302,51.3082,51.3302,38800.0
2014-02-07 13:50:00,93.39,93.39,93.38,93.38,34500.0,51.3302,51.3302,51.3247,51.3247,34500.0
2014-02-07 13:55:00,93.37,93.38,93.36,93.36,35800.0,51.3192,51.3247,51.3137,51.3137,35800.0
2014-02-07 14:00:00,93.37,93.38,93.36,93.38,47700.0,51.3192,51.3247,51.3137,51.3247,47700.0
2014-02-07 14:05:00,93.38,93.39,93.35,93.36,61300.0,51.3247,51.3302,51.3082,51.3137,61300.0
2014-02-07 14:10:00,93.35,93.36,93.34,93.34,39500.0,51.3082,51.3137,51.3027,51.3027,39500.0
2014-02-07 14:15:00,93.34,93.34,93.31,93.31,40500.0,51.3027,51.3027,51.2862,51.2862,40500.0
2014-02-07 14:20:00,93.31,93.32,93.29,93.31,82700.0,51.2862,51.2917,51.2752,51.2862,82700.0
2014-02-07 14:25:00,93.32,93.34,93.31,93.34,28800.0,51.2917,51.3027,51.2862,51.3027,28800.0
2014-02-07 14:30:00,93.34,93.34,93.33,93.33,24300.0,51.3027,51.3027,51.2972,51.2972,24300.0
2014-02-07 14:35:00,93.33,93.33,93.31,93.31,21700.0,51.2972,51.2972,51.2862,51.2862,21700.0
2014-02-07 14:40:00,93.32,93.32,93.31,93.31,24300.0,51.2917,51.2917,51.2862,51.2862,24300.0
2014-02-07 14:45:00,93.32,93.32,93.31,93.31,15700.0,51.2917,51.2917,51.2862,51.2862,15700.0
2014-02-07 14:50:00,93.32,93.32,93.31,93.31,18800.0,51.2917,51.2917,51.2862,51.2862,18800.0
2014-02-07 14:55:00,93.32,93.32,93.29,93.3,35400.0,51.2917,51.2917,51.2752,51.2807,35400.0
2014-02-07 15:00:00,93.3,93.3,93.29,93.3,63200.0,51.2807,51.2807,51.2752,51.2807,63200.0
2014-02-07 15:05:00,93.3,93.3,93.28,93.3,60500.0,51.2807,51.2807,51.2697,51.2807,60500.0
2014-02-07 15:10:00,93.3,93.32,93.29,93.32,35800.0,51.2807,51.2917,51.2752,51.2917,35800.0
2014-02-07 15:15:00,93.31,93.32,93.29,93.3,24000.0,51.2862,51.2917,51.2752,51.2807,24000.0
2014-02-07 15:20:00,93.3,93.3,93.29,93.3,40400.0,51.2807,51.2807,51.2752,51.2807,40400.0
2014-02-07 15:25:00,93.3,93.31,93.29,93.3,28500.0,51.2807,51.2862,51.2752,51.2807,28500.0
2014-02-07 15:30:00,93.3,93.32,93.29,93.32,35100.0,51.2807,51.2917,51.2752,51.2917,35100.0
2014-02-07 15:35:00,93.32,93.33,93.31,93.33,29900.0,51.2917,51.2972,51.2862,51.2972,29900.0
2014-02-07 15:40:00,93.33,93.33,93.31,93.32,40700.0,51.2972,51.2972,51.2862,51.2917,40700.0
2014-02-07 15:45:00,93.31,93.34,93.31,93.34,58800.0,51.2862,51.3027,51.2862,51.3027,58800.0
2014-02-07 15:50:00,93.34,93.38,93.29,93.38,318300.0,51.3027,51.3247,51.2752,51.3247,318300.0
2014-02-07 15:55:00,93.38,93.42,93.38,93.41,693200.0,51.3247,51.3466,51.3247,51.3411,693200.0
2014-02-10 09:30:00,93.42,93.42,93.35,93.36,54600.0,51.3466,51.3466,51.3082,51.3137,54600.0
2014-02-10 09:35:00,93.36,93.36,93.31,93.34,60400.0,51.3137,51.3137,51.2862,51.3027,60400.0
2014-02-10 09:40:00,93.34,93.38,93.32,93.34,105000.0,51.3027,51.3247,51.2917,51.3027,105000.0
2014-02-10 09:45:00,93.35,93.37,93.34,93.36,210200.0,51.3082,51.3192,51.3027,51.3137,210200.0
2014-02-10 09:50:00,93.36,93.39,93.33,93.33,253600.0,51.3137,51.3302,51.2972,51.2972,253600.0
2014-02-10 09:55:00,93.33,93.36,93.31,93.35,152600.0,51.2972,51.3137,51.2862,51.3082,152600.0
2014-02-10 10:00:00,93.35,93.36,93.34,93.34,35500.0,51.3082,51.3137,51.3027,51.3027,35500.0
2014-02-10 10:05:00,93.35,93.35,93.34,93.35,24500.0,51.3082,51.3082,51.3027,51.3082,24500.0
2014-02-10 10:10:00,93.34,93.35,93.34,93.35,28100.0,51.3027,51.3082,51.3027,51.3082,28100.0
2014-02-10 10:15:00,93.34,93.36,93.34,93.35,43800.0,51.3027,51.3137,51.3027,51.3082,43800.0
2014-02-10 10:20:00,93.35,93.35,93.34,93.35,10100.0,51.3082,51.3082,51.3027,51.3082,10100.0
2014-02-10 10:25:00,93.34,93.36,93.34,93.36,30200.0,51.3027,51.3137,51.3027,51.3137,30200.0
2014-02-10 10:30:00,93.35,93.36,93.32,93.33,17600.0,51.3082,51.3137,51.2917,51.2972,17600.0
2014-02-10 10:35:00,93.32,93.33,93.32,93.33,7100.0,51.2917,51.2972,51.2917,51.2972,7100.0
2014-02-10 10:40:00,93.32,93.35,93.32,93.35,27800.0,51.2917,51.3082,51.2917,51.3082,27800.0
2014-02-10 10:45:00,93.35,93.35,93.33,93.34,53800.0,51.3082,51.3082,51.2972,51.3027,53800.0
2014-02-10 10:50:00,93.33,93.35,93.32,93.33,119200.0,51.2972,51.3082,51.2917,51.2972,119200.0
2014-02-10 10:55:00,93.33,93.34,93.32,93.34,9200.0,51.2972,51.3027,51.2917,51.3027,9200.0
2014-02-10 11:00:00,93.34,93.34,93.33,93.34,8900.0,51.3027,51.3027,51.2972,51.3027,8900.0
2014-02-10 11:05:00,93.33,93.34,93.32,93.33,55400.0,51.2972,51.3027,51.2917,51.2972,55400.0
2014-02-10 11:10:00,93.32,93.34,93.32,93.33,46200.0,51.2917,51.3027,51.2917,51.2972,46200.0
2014-02-10 11:15:00,93.33,93.34,93.32,93.33,14500.0,51.2972,51.3027,51.2917,51.2972,14500.0
2014-02-10 11:20:00,93.33,93.34,93.32,93.33,30800.0,51.2972,51.3027,51.2917,51.2972,30800.0
2014-02-10 11:25:00,93.33,93.34,93.32,93.33,18000.0,51.2972,51.3027,51.2917,51.2972,18000.0
2014-02-10 11:30:00,93.33,93.33,93.32,93.33,13400.0,51.2972,51.2972,51.2917,51.2972,13400.0
2014-02-10 11:35:00,93.32,93.34,93.32,93.33,30700.0,51.2917,51.3027,51.2917,51.2972,30700.0
2014-02-10 11:40:00,93.33,93.34,93.33,93.34,8200.0,51.2972,51.3027,51.2972,51.3027,8200.0
2014-02-10 11:45:00,93.33,93.35,93.33,93.35,85400.0,51.2972,51.3082,51.2972,51.3082,85400.0
2014-02-10 11:50:00,93.35,93.35,93.34,93.34,19300.0,51.3082,51.3082,51.3027,51.3027,19300.0
2014-02-10 11:55:00,93.34,93.35,93.34,93.34,10700.0,51.3027,51.3082,51.3027,51.3027,10700.0
2014-02-10 12:00:00,93.35,93.36,93.34,93.35,50400.0,51.3082,51.3137,51.3027,51.3082,50400.0
2014-02-10 12:05:00,93.34,93.35,93.34,93.35,9200.0,51.3027,51.3082,51.3027,51.3082,9200.0
2014-02-10 12:10:00,93.34,93.35,93.34,93.34,8600.0,51.3027,51.3082,51.3027,51.3027,8600.0
2014-02-10 12:15:00,93.34,93.36,93.34,93.36,25400.0,51.3027,51.3137,51.3027,51.3137,25400.0
2014-02-10 12:20:00,93.35,93.36,93.35,93.35,12200.0,51.3082,51.3137,51.3082,51.3082,12200.0
2014-02-10 12:25:00,93.35,93.36,93.35,93.35,10400.0,51.3082,51.3137,51.3082,51.3082,10400.0
2014-02-10 12:30:00,93.35,93.35,93.34,93.34,14200.0,51.3082,51.3082,51.3027,51.3027,14200.0
2014-02-10 12:35:00,93.35,93.35,93.33,93.33,12200.0,51.3082,51.3082,51.2972,51.2972,12200.0
2014-02-10 12:40:00,93.33,93.35,93.33,93.35,24400.0,51.2972,51.3082,51.2972,51.3082,24400.0
2014-02-10 12:45:00,93.35,93.35,93.34,93.34,8200.0,51.3082,51.3082,51.3027,51.3027,8200.0
2014-02-10 12:50:00,93.34,93.35,93.34,93.34,10500.0,51.3027,51.3082,51.3027,51.3027,10500.0
2014-02-10 12:55:00,93.34,93.35,93.34,93.35,12500.0,51.3027,51.3082,51.3027,51.3082,12500.0
2014-02-10 13:00:00,93.34,93.35,93.34,93.34,11900.0,51.3027,51.3082,51.3027,51.3027,11900.0
2014-02-10 13:05:00,93.34,93.35,93.34,93.35,21500.0,51.3027,51.3082,51.3027,51.3082,21500.0
2014-02-10 13:10:00,93.35,93.35,93.34,93.34,9300.0,51.3082,51.3082,51.3027,51.3027,9300.0
2014-02-10 13:15:00,93.34,93.35,93.34,93.34,10800.0,51.3027,51.3082,51.3027,51.3027,10800.0
2014-02-10 13:20:00,93.34,93.35,93.34,93.34,11200.0,51.3027,51.3082,51.3027,51.3027,11200.0
2014-02-10 13:25:00,93.34,93.35,93.34,93.34,10900.0,51.3027,51.3082,51.3027,51.3027,10900.0
2014-02-10 13:30:00,93.34,93.35,93.34,93.34,11900.0,51.3027,51.3082,51.3027,51.3027,11900.0
2014-02-10 13:35:00,93.34,93.35,93.34,93.35,12800.0,51.3027,51.3082,51.3027,51.3082,12800.0
2014-02-10 13:40:00,93.34,93.35,93.34,93.34,12400.0,51.3027,51.3082,51.3027,51.3027,12400.0
2014-02-10 13:45:00,93.35,93.35,93.34,93.34,9200.0,51.3082,51.3082,51.3027,51.3027,9200.0
2014-02-10 13:50:00,93.34,93.36,93.34,93.36,34800.0,51.3027,51.3137,51.3027,51.3137,34800.0
2014-02-10 13:55:00,93.36,93.36,93.35,93.36,10100.0,51.3137,51.3137,51.3082,51.3137,10100.0
2014-02-10 14:00:00,93.35,93.36,93.35,93.36,10500.0,51.3082,51.3137,51.3082,51.3137,10500.0
2014-02-10 14:05:00,93.35,93.36,93.35,93.35,9600.0,51.3082,51.3137,51.3082,51.3082,9600.0
2014-02-10 14:10:00,93.36,93.36,93.35,93.36,12700.0,51.3137,51.3137,51.3082,51.3137,12700.0
2014-02-10 14:15:00,93.36,93.36,93.35,93.36,26400.0,51.3137,51.3137,51.3082,51.3137,26400.0
2014-02-10 14:20:00,93.36,93.37,93.35,93.37,37500.0,51.3137,51.3192,51.3082,51.3192,37500.0
2014-02-10 14:25:00,93.37,93.37,93.36,93.36,11200.0,51.3192,51.3192,51.3137,51.3137,11200.0
2014-02-10 14:30:00,93.36,93.37,93.36,93.36,12300.0,51.3137,51.3192,51.3137,51.3137,12300.0
2014-02-10 14:35:00,93.36,93.37,93.36,93.36,14600.0,51.3137,51.3192,51.3137,51.3137,14600.0
2014-02-10 14:40:00,93.37,93.38,93.36,93.37,32500.0,51.3192,51.3247,51.3137,51.3192,32500.0
2014-02-10 14:45:00,93.38,93.38,93.37,93.38,3200.0,51.3247,51.3247,51.3192,51.3247,3200.0
2014-02-10 14:50:00,93.37,93.38,93.37,93.38,8900.0,51.3192,51.3247,51.3192,51.3247,8900.0
2014-02-10 14:55:00,93.37,93.38,93.36,93.36,18200.0,51.3192,51.3247,51.3137,51.3137,18200.0
2014-02-10 15:00:00,93.37,93.4,93.36,93.4,230800.0,51.3192,51.3356,51.3137,51.3356,230800.0
2014-02-10 15:05:00,93.4,93.42,93.4,93.42,40800.0,51.3356,51.3466,51.3356,51.3466,40800.0
2014-02-10 15:10:00,93.42,93.44,93.41,93.43,76600.0,51.3466,51.3576,51.3411,51.3521,76600.0
2014-02-10 15:15:00,93.43,93.47,93.43,93.47,123700.0,51.3521,51.3741,51.3521,51.3741,123700.0
2014-02-10 15:20:00,93.47,93.48,93.46,93.47,182100.0,51.3741,51.3796,51.3686,51.3741,182100.0
2014-02-10 15:25:00,93.47,93.48,93.46,93.47,15200.0,51.3741,51.3796,51.3686,51.3741,15200.0
2014-02-10 15:30:00,93.47,93.49,93.46,93.49,44600.0,51.3741,51.3851,51.3686,51.3851,44600.0
2014-02-10 15:35:00,93.48,93.5,93.47,93.49,96000.0,51.3796,51.3906,51.3741,51.3851,96000.0
2014-02-10 15:40:00,93.49,93.51,93.49,93.5,207300.0,51.3851,51.3961,51.3851,51.3906,207300.0
2014-02-10 15:45:00,93.5,93.51,93.49,93.5,356000.0,51.3906,51.3961,51.3851,51.3906,356000.0
2014-02-10 15:50:00,93.5,93.54,93.49,93.54,363900.0,51.3906,51.4126,51.3851,51.4126,363900.0
2014-02-10 15:55:00,93.54,93.54,93.47,93.49,506000.0,51.4126,51.4126,51.3741,51.3851,506000.0
2014-02-11 09:30:00,93.53,93.53,93.44,93.48,33800.0,51.4071,51.4071,51.3576,51.3796,33800.0
2014-02-11 09:35:00,93.49,93.5,93.47,93.48,22100.0,51.3851,51.3906,51.3741,51.3796,22100.0
2014-02-11 09:40:00,93.49,93.53,93.48,93.52,29500.0,51.3851,51.4071,51.3796,51.4016,29500.0
2014-02-11 09:45:00,93.53,93.62,93.53,93.59,320200.0,51.4071,51.4566,51.4071,51.4401,320200.0
2014-02-11 09:50:00,93.6,93.6,93.54,93.56,15000.0,51.4456,51.4456,51.4126,51.4236,15000.0
2014-02-11 09:55:00,93.56,93.56,93.49,93.5,95200.0,51.4236,51.4236,51.3851,51.3906,95200.0
2014-02-11 10:00:00,93.51,93.53,93.5,93.52,10500.0,51.3961,51.4071,51.3906,51.4016,10500.0
2014-02-11 10:05:00,93.52,93.54,93.51,93.54,10400.0,51.4016,51.4126,51.3961,51.4126,10400.0
2014-02-11 10:10:00,93.53,93.56,93.53,93.56,43700.0,51.4071,51.4236,51.4071,51.4236,43700.0
2014-02-11 10:15:00,93.56,93.57,93.54,93.54,15600.0,51.4236,51.4291,51.4126,51.4126,15600.0
2014-02-11 10:20:00,93.54,93.56,93.54,93.55,9200.0,51.4126,51.4236,51.4126,51.4181,9200.0
2014-02-11 10:25:00,93.56,93.57,93.56,93.56,8400.0,51.4236,51.4291,51.4236,51.4236,8400.0
2014-02-11 10:30:00,93.56,93.59,93.56,93.59,14400.0,51.4236,51.4401,51.4236,51.4401,14400.0
2014-02-11 10:35:00,93.58,93.62,93.58,93.62,35800.0,51.4346,51.4566,51.4346,51.4566,35800.0
2014-02-11 10:40:00,93.62,93.62,93.6,93.61,33100.0,51.4566,51.4566,51.4456,51.4511,33100.0
2014-02-11 10:45:00,93.6,93.62,93.59,93.59,106900.0,51.4456,51.4566,51.4401,51.4401,106900.0
2014-02-11 10:50:00,93.6,93.6,93.57,93.57,62200.0,51.4456,51.4456,51.4291,51.4291,62200.0
2014-02-11 10:55:00,93.58,93.58,93.56,93.56,27400.0,51.4346,51.4346,51.4236,51.4236,27400.0
2014-02-11 11:00:00,93.57,93.6,93.57,93.58,37900.0,51.4291,51.4456,51.4291,51.4346,37900.0
2014-02-11 11:05:00,93.58,93.58,93.56,93.57,70600.0,51.4346,51.4346,51.4236,51.4291,70600.0
2014-02-11 11:10:00,93.56,93.6,93.56,93.59,105900.0,51.4236,51.4456,51.4236,51.4401,105900.0
2014-02-11 11:15:00,93.59,93.6,93.58,93.6,19900.0,51.4401,51.4456,51.4346,51.4456,19900.0
2014-02-11 11:20:00,93.61,93.64,93.61,93.63,31500.0,51.4511,51.4676,51.4511,51.4621,31500.0
2014-02-11 11:25:00,93.62,93.66,93.62,93.65,56300.0,51.4566,51.4786,51.4566,51.4731,56300.0
2014-02-11 11:30:00,93.65,93.67,93.65,93.66,26800.0,51.4731,51.4841,51.4731,51.4786,26800.0
2014-02-11 11:35:00,93.66,93.67,93.65,93.66,50100.0,51.4786,51.4841,51.4731,51.4786,50100.0
2014-02-11 11:40:00,93.67,93.68,93.67,93.68,24200.0,51.4841,51.4895,51.4841,51.4895,24200.0
2014-02-11 11:45:00,93.68,93.68,93.66,93.67,93800.0,51.4895,51.4895,51.4786,51.4841,93800.0
2014-02-11 11:50:00,93.68,93.68,93.66,93.67,10300.0,51.4895,51.4895,51.4786,51.4841,10300.0
2014-02-11 11:55:00,93.66,93.67,93.66,93.67,16400.0,51.4786,51.4841,51.4786,51.4841,16400.0
2014-02-11 12:00:00,93.67,93.67,93.66,93.67,9600.0,51.4841,51.4841,51.4786,51.4841,9600.0
2014-02-11 12:05:00,93.67,93.67,93.65,93.66,37900.0,51.4841,51.4841,51.4731,51.4786,37900.0
2014-02-11 12:10:00,93.66,93.66,93.65,93.65,10600.0,51.4786,51.4786,51.4731,51.4731,10600.0
2014-02-11 12:15:00,93.65,93.65,93.63,93.63,9700.0,51.4731,51.4731,51.4621,51.4621,9700.0
2014-02-11 12:20:00,93.64,93.64,93.62,93.64,14200.0,51.4676,51.4676,51.4566,51.4676,14200.0
2014-02-11 12:25:00,93.64,93.64,93.63,93.64,9600.0,51.4676,51.4676,51.4621,51.4676,9600.0
2014-02-11 12:30:00,93.64,93.66,93.63,93.66,8700.0,51.4676,51.4786,51.4621,51.4786,8700.0
2014-02-11 12:35:00,93.66,93.66,93.64,93.66,17000.0,51.4786,51.4786,51.4676,51.4786,17000.0
2014-02-11 12:40:00,93.66,93.66,93.65,93.65,30500.0,51.4786,51.4786,51.4731,51.4731,30500.0
2014-02-11 12:45:00,93.66,93.66,93.65,93.65,2100.0,51.4786,51.4786,51.4731,51.4731,2100.0
2014-02-11 12:50:00,93.66,93.68,93.64,93.68,96400.0,51.4786,51.4895,51.4676,51.4895,96400.0
2014-02-11 12:55:00,93.68,93.68,93.67,93.68,3600.0,51.4895,51.4895,51.4841,51.4895,3600.0
2014-02-11 13:00:00,93.68,93.7,93.68,93.7,13700.0,51.4895,51.5005,51.4895,51.5005,13700.0
2014-02-11 13:05:00,93.7,93.71,93.7,93.7,1600.0,51.5005,51.506,51.5005,51.5005,1600.0
2014-02-11 13:10:00,93.71,93.72,93.7,93.72,12400.0,51.506,51.5115,51.5005,51.5115,12400.0
2014-02-11 13:15:00,93.72,93.73,93.71,93.73,9500.0,51.5115,51.517,51.506,51.517,9500.0
2014-02-11 13:20:00,93.73,93.73,93.7,93.71,16800.0,51.517,51.517,51.5005,51.506,16800.0
2014-02-11 13:25:00,93.7,93.71,93.7,93.71,4300.0,51.5005,51.506,51.5005,51.506,4300.0
2014-02-11 13:30:00,93.7,93.74,93.7,93.73,21100.0,51.5005,51.5225,51.5005,51.517,21100.0
2014-02-11 13:35:00,93.73,93.73,93.71,93.72,7800.0,51.517,51.517,51.506,51.5115,7800.0
2014-02-11 13:40:00,93.72,93.72,93.71,93.72,3400.0,51.5115,51.5115,51.506,51.5115,3400.0
2014-02-11 13:45:00,93.72,93.73,93.72,93.73,15100.0,51.5115,51.517,51.5115,51.517,15100.0
2014-02-11 13:50:00,93.73,93.73,93.71,93.71,10600.0,51.517,51.517,51.506,51.506,10600.0
2014-02-11 13:55:00,93.72,93.72,93.69,93.69,13900.0,51.5115,51.5115,51.495,51.495,13900.0
2014-02-11 14:00:00,93.69,93.7,93.67,93.67,7500.0,51.495,51.5005,51.4841,51.4841,7500.0
2014-02-11 14:05:00,93.67,93.68,93.67,93.68,21900.0,51.4841,51.4895,51.4841,51.4895,21900.0
2014-02-11 14:10:00,93.68,93.7,93.67,93.7,13900.0,51.4895,51.5005,51.4841,51.5005,13900.0
2014-02-11 14:15:00,93.69,93.71,93.66,93.7,116500.0,51.495,51.506,51.4786,51.5005,116500.0
2014-02-11 14:20:00,93.7,93.72,93.7,93.72,5300.0,51.5005,51.5115,51.5005,51.5115,5300.0
2014-02-11 14:25:00,93.72,93.72,93.71,93.72,8400.0,51.5115,51.5115,51.506,51.5115,8400.0
2014-02-11 14:30:00,93.72,93.72,93.69,93.7,33500.0,51.5115,51.5115,51.495,51.5005,33500.0
2014-02-11 14:35:00,93.7,93.7,93.69,93.7,21400.0,51.5005,51.5005,51.495,51.5005,21400.0
2014-02-11 14:40:00,93.7,93.72,93.69,93.72,23700.0,51.5005,51.5115,51.495,51.5115,23700.0
2014-02-11 14:45:00,93.72,93.72,93.71,93.72,6300.0,51.5115,51.5115,51.506,51.5115,6300.0
2014-02-11 14:50:00,93.72,93.75,93.72,93.74,48100.0,51.5115,51.528,51.5115,51.5225,48100.0
2014-02-11 14:55:00,93.74,93.75,93.73,93.74,19800.0,51.5225,51.528,51.517,51.5225,19800.0
2014-02-11 15:00:00,93.74,93.74,93.73,93.73,18600.0,51.5225,51.5225,51.517,51.517,18600.0
2014-02-11 15:05:00,93.74,93.74,93.73,93.73,18400.0,51.5225,51.5225,51.517,51.517,18400.0
2014-02-11 15:10:00,93.73,93.74,93.72,93.72,32000.0,51.517,51.5225,51.5115,51.5115,32000.0
2014-02-11 15:15:00,93.73,93.74,93.71,93.73,70500.0,51.517,51.5225,51.506,51.517,70500.0
2014-02-11 15:20:00,93.73,93.74,93.72,93.73,51100.0,51.517,51.5225,51.5115,51.517,51100.0
2014-02-11 15:25:00,93.73,93.73,93.65,93.65,105400.0,51.517,51.517,51.4731,51.4731,105400.0
2014-02-11 15:30:00,93.64,93.67,93.63,93.66,101500.0,51.4676,51.4841,51.4621,51.4786,101500.0
2014-02-11 15:35:00,93.66,93.67,93.58,93.58,61100.0,51.4786,51.4841,51.4346,51.4346,61100.0
2014-02-11 15:40:00,93.58,93.59,93.57,93.59,50000.0,51.4346,51.4401,51.4291,51.4401,50000.0
2014-02-11 15:45:00,93.58,93.6,93.57,93.6,112500.0,51.4346,51.4456,51.4291,51.4456,112500.0
2014-02-11 15:50:00,93.6,93.62,93.58,93.62,99100.0,51.4456,51.4566,51.4346,51.4566,99100.0
2014-02-11 15:55:00,93.62,93.62,93.59,93.62,242300.0,51.4566,51.4566,51.4401,51.4566,242300.0
2014-02-12 09:30:00,93.68,93.7,93.67,93.69,50800.0,51.4895,51.5005,51.4841,51.495,50800.0
2014-02-12 09:35:00,93.68,93.71,93.68,93.71,12300.0,51.4895,51.506,51.4895,51.506,12300.0
2014-02-12 09:40:00,93.71,93.72,93.68,93.68,24600.0,51.506,51.5115,51.4895,51.4895,24600.0
2014-02-12 09:45:00,93.68,93.7,93.68,93.68,6100.0,51.4895,51.5005,51.4895,51.4895,6100.0
2014-02-12 09:50:00,93.68,93.69,93.67,93.69,38200.0,51.4895,51.495,51.4841,51.495,38200.0
2014-02-12 09:55:00,93.68,93.72,93.68,93.7,30700.0,51.4895,51.5115,51.4895,51.5005,30700.0
2014-02-12 10:00:00,93.7,93.71,93.7,93.7,2600.0,51.5005,51.506,51.5005,51.5005,2600.0
2014-02-12 10:05:00,93.7,93.7,93.66,93.67,64700.0,51.5005,51.5005,51.4786,51.4841,64700.0
2014-02-12 10:10:00,93.67,93.68,93.62,93.62,14000.0,51.4841,51.4895,51.4566,51.4566,14000.0
2014-02-12 10:15:00,93.61,93.65,93.61,93.62,17700.0,51.4511,51.4731,51.4511,51.4566,17700.0
2014-02-12 10:20:00,93.62,93.62,93.57,93.61,37600.0,51.4566,51.4566,51.4291,51.4511,37600.0
2014-02-12 10:25:00,93.6,93.64,93.6,93.63,7800.0,51.4456,51.4676,51.4456,51.4621,7800.0
2014-02-12 10:30:00,93.63,93.64,93.62,93.63,8700.0,51.4621,51.4676,51.4566,51.4621,8700.0
2014-02-12 10:35:00,93.62,93.62,93.61,93.62,28200.0,51.4566,51.4566,51.4511,51.4566,28200.0
2014-02-12 10:40:00,93.62,93.62,93.58,93.58,38200.0,51.4566,51.4566,51.4346,51.4346,38200.0
2014-02-12 10:45:00,93.58,93.59,93.57,93.58,8000.0,51.4346,51.4401,51.4291,51.4346,8000.0
2014-02-12 10:50:00,93.58,93.61,93.57,93.61,27400.0,51.4346,51.4511,51.4291,51.4511,27400.0
2014-02-12 10:55:00,93.61,93.61,93.59,93.59,11300.0,51.4511,51.4511,51.4401,51.4401,11300.0
2014-02-12 11:00:00,93.59,93.6,93.58,93.59,7700.0,51.4401,51.4456,51.4346,51.4401,7700.0
2014-02-12 11:05:00,93.59,93.62,93.58,93.62,19600.0,51.4401,51.4566,51.4346,51.4566,19600.0
2014-02-12 11:10:00,93.61,93.62,93.61,93.62,8900.0,51.4511,51.4566,51.4511,51.4566,8900.0
2014-02-12 11:15:00,93.62,93.62,93.61,93.61,2600.0,51.4566,51.4566,51.4511,51.4511,2600.0
2014-02-12 11:20:00,93.61,93.61,93.55,93.55,55300.0,51.4511,51.4511,51.4181,51.4181,55300.0
2014-02-12 11:25:00,93.56,93.56,93.55,93.56,254900.0,51.4236,51.4236,51.4181,51.4236,254900.0
2014-02-12 11:30:00,93.56,93.57,93.55,93.56,38200.0,51.4236,51.4291,51.4181,51.4236,38200.0
2014-02-12 11:35:00,93.57,93.57,93.56,93.56,5400.0,51.4291,51.4291,51.4236,51.4236,5400.0
2014-02-12 11:40:00,93.57,93.57,93.55,93.55,27600.0,51.4291,51.4291,51.4181,51.4181,27600.0
2014-02-12 11:45:00,93.55,93.56,93.55,93.56,8900.0,51.4181,51.4236,51.4181,51.4236,8900.0
2014-02-12 11:50:00,93.56,93.56,93.54,93.55,30600.0,51.4236,51.4236,51.4126,51.4181,30600.0
2014-02-12 11:55:00,93.56,93.57,93.55,93.57,20100.0,51.4236,51.4291,51.4181,51.4291,20100.0
2014-02-12 12:00:00,93.56,93.57,93.55,93.56,36900.0,51.4236,51.4291,51.4181,51.4236,36900.0
2014-02-12 12:05:00,93.56,93.57,93.56,93.56,18500.0,51.4236,51.4291,51.4236,51.4236,18500.0
2014-02-12 12:10:00,93.56,93.56,93.55,93.56,18500.0,51.4236,51.4236,51.4181,51.4236,18500.0
2014-02-12 12:15:00,93.56,93.56,93.55,93.55,13100.0,51.4236,51.4236,51.4181,51.4181,13100.0
2014-02-12 12:20:00,93.55,93.56,93.55,93.56,9300.0,51.4181,51.4236,51.4181,51.4236,9300.0
2014-02-12 12:25:00,93.56,93.56,93.55,93.55,18000.0,51.4236,51.4236,51.4181,51.4181,18000.0
2014-02-12 12:30:00,93.55,93.57,93.55,93.56,20600.0,51.4181,51.4291,51.4181,51.4236,20600.0
2014-02-12 12:35:00,93.57,93.57,93.56,93.56,21700.0,51.4291,51.4291,51.4236,51.4236,21700.0
2014-02-12 12:40:00,93.56,93.57,93.55,93.56,11300.0,51.4236,51.4291,51.4181,51.4236,11300.0
2014-02-12 12:45:00,93.55,93.56,93.53,93.54,32300.0,51.4181,51.4236,51.4071,51.4126,32300.0
2014-02-12 12:50:00,93.54,93.56,93.54,93.55,32500.0,51.4126,51.4236,51.4126,51.4181,32500.0
2014-02-12 12:55:00,93.56,93.56,93.53,93.54,38000.0,51.4236,51.4236,51.4071,51.4126,38000.0
2014-02-12 13:00:00,93.54,93.56,93.53,93.55,13600.0,51.4126,51.4236,51.4071,51.4181,13600.0
2014-02-12 13:05:00,93.55,93.56,93.55,93.56,6500.0,51.4181,51.4236,51.4181,51.4236,6500.0
2014-02-12 13:10:00,93.56,93.56,93.55,93.55,8400.0,51.4236,51.4236,51.4181,51.4181,8400.0
2014-02-12 13:15:00,93.55,93.56,93.55,93.56,11300.0,51.4181,51.4236,51.4181,51.4236,11300.0
2014-02-12 13:20:00,93.56,93.56,93.54,93.55,42600.0,51.4236,51.4236,51.4126,51.4181,42600.0
2014-02-12 13:25:00,93.55,93.55,93.54,93.55,9400.0,51.4181,51.4181,51.4126,51.4181,9400.0
2014-02-12 13:30:00,93.55,93.56,93.54,93.56,46400.0,51.4181,51.4236,51.4126,51.4236,46400.0
2014-02-12 13:35:00,93.56,93.56,93.53,93.54,50200.0,51.4236,51.4236,51.4071,51.4126,50200.0
2014-02-12 13:40:00,93.55,93.55,93.53,93.53,4000.0,51.4181,51.4181,51.4071,51.4071,4000.0
2014-02-12 13:45:00,93.53,93.54,93.52,93.54,23800.0,51.4071,51.4126,51.4016,51.4126,23800.0
2014-02-12 13:50:00,93.53,93.54,93.51,93.51,9700.0,51.4071,51.4126,51.3961,51.3961,9700.0
2014-02-12 13:55:00,93.52,93.53,93.51,93.52,18200.0,51.4016,51.4071,51.3961,51.4016,18200.0
2014-02-12 14:00:00,93.52,93.53,93.49,93.5,30400.0,51.4016,51.4071,51.3851,51.3906,30400.0
2014-02-12 14:05:00,93.5,93.51,93.49,93.5,54500.0,51.3906,51.3961,51.3851,51.3906,54500.0
2014-02-12 14:10:00,93.51,93.52,93.47,93.49,30200.0,51.3961,51.4016,51.3741,51.3851,30200.0
2014-02-12 14:15:00,93.48,93.49,93.47,93.49,6900.0,51.3796,51.3851,51.3741,51.3851,6900.0
2014-02-12 14:20:00,93.49,93.52,93.49,93.52,13700.0,51.3851,51.4016,51.3851,51.4016,13700.0
2014-02-12 14:25:00,93.52,93.54,93.52,93.54,7900.0,51.4016,51.4126,51.4016,51.4126,7900.0
2014-02-12 14:30:00,93.54,93.54,93.48,93.48,41300.0,51.4126,51.4126,51.3796,51.3796,41300.0
2014-02-12 14:35:00,93.48,93.48,93.46,93.46,29400.0,51.3796,51.3796,51.3686,51.3686,29400.0
2014-02-12 14:40:00,93.47,93.49,93.47,93.49,8700.0,51.3741,51.3851,51.3741,51.3851,8700.0
2014-02-12 14:45:00,93.49,93.5,93.47,93.48,12800.0,51.3851,51.3906,51.3741,51.3796,12800.0
2014-02-12 14:50:00,93.47,93.5,93.47,93.5,4500.0,51.3741,51.3906,51.3741,51.3906,4500.0
2014-02-12 14:55:00,93.5,93.5,93.49,93.5,6000.0,51.3906,51.3906,51.3851,51.3906,6000.0
2014-02-12 15:00:00,93.5,93.51,93.5,93.5,5900.0,51.3906,51.3961,51.3906,51.3906,5900.0
2014-02-12 15:05:00,93.5,93.52,93.5,93.51,69400.0,51.3906,51.4016,51.3906,51.3961,69400.0
2014-02-12 15:10:00,93.51,93.52,93.51,93.52,4000.0,51.3961,51.4016,51.3961,51.4016,4000.0
2014-02-12 15:15:00,93.51,93.52,93.51,93.51,6700.0,51.3961,51.4016,51.3961,51.3961,6700.0
2014-02-12 15:20:00,93.52,93.52,93.51,93.51,17400.0,51.4016,51.4016,51.3961,51.3961,17400.0
2014-02-12 15:25:00,93.52,93.54,93.51,93.54,10800.0,51.4016,51.4126,51.3961,51.4126,10800.0
2014-02-12 15:30:00,93.54,93.54,93.53,93.54,7200.0,51.4126,51.4126,51.4071,51.4126,7200.0
2014-02-12 15:35:00,93.54,93.54,93.53,93.53,11900.0,51.4126,51.4126,51.4071,51.4071,11900.0
2014-02-12 15:40:00,93.53,93.54,93.5,93.51,26300.0,51.4071,51.4126,51.3906,51.3961,26300.0
2014-02-12 15:45:00,93.51,93.54,93.51,93.53,28300.0,51.3961,51.4126,51.3961,51.4071,28300.0
2014-02-12 15:50:00,93.53,93.54,93.51,93.53,81900.0,51.4071,51.4126,51.3961,51.4071,81900.0
2014-02-12 15:55:00,93.52,93.54,93.49,93.49,190800.0,51.4016,51.4126,51.3851,51.3851,190800.0
2014-02-13 09:30:00,93.44,93.52,93.44,93.47,64200.0,51.3576,51.4016,51.3576,51.3741,64200.0
2014-02-13 09:35:00,93.5,93.52,93.47,93.51,90800.0,51.3906,51.4016,51.3741,51.3961,90800.0
2014-02-13 09:40:00,93.52,93.52,93.45,93.48,64600.0,51.4016,51.4016,51.3631,51.3796,64600.0
2014-02-13 09:45:00,93.48,93.51,93.47,93.51,46200.0,51.3796,51.3961,51.3741,51.3961,46200.0
2014-02-13 09:50:00,93.51,93.54,93.51,93.53,35600.0,51.3961,51.4126,51.3961,51.4071,35600.0
2014-02-13 09:55:00,93.53,93.55,93.52,93.54,17000.0,51.4071,51.4181,51.4016,51.4126,17000.0
2014-02-13 10:00:00,93.53,93.53,93.51,93.52,19800.0,51.4071,51.4071,51.3961,51.4016,19800.0
2014-02-13 10:05:00,93.52,93.58,93.52,93.58,32100.0,51.4016,51.4346,51.4016,51.4346,32100.0
2014-02-13 10:10:00,93.58,93.59,93.58,93.58,11600.0,51.4346,51.4401,51.4346,51.4346,11600.0
2014-02-13 10:15:00,93.58,93.62,93.57,93.6,33800.0,51.4346,51.4566,51.4291,51.4456,33800.0
2014-02-13 10:20:00,93.6,93.61,93.56,93.57,15500.0,51.4456,51.4511,51.4236,51.4291,15500.0
2014-02-13 10:25:00,93.57,93.58,93.56,93.58,14100.0,51.4291,51.4346,51.4236,51.4346,14100.0
2014-02-13 10:30:00,93.57,93.58,93.54,93.54,27300.0,51.4291,51.4346,51.4126,51.4126,27300.0
2014-02-13 10:35:00,93.54,93.54,93.52,93.52,25900.0,51.4126,51.4126,51.4016,51.4016,25900.0
2014-02-13 10:40:00,93.52,93.53,93.52,93.52,7300.0,51.4016,51.4071,51.4016,51.4016,7300.0
2014-02-13 10:45:00,93.52,93.54,93.52,93.54,11300.0,51.4016,51.4126,51.4016,51.4126,11300.0
2014-02-13 10:50:00,93.53,93.54,93.51,93.52,213500.0,51.4071,51.4126,51.3961,51.4016,213500.0
2014-02-13 10:55:00,93.53,93.57,93.52,93.57,15600.0,51.4071,51.4291,51.4016,51.4291,15600.0
2014-02-13 11:00:00,93.57,93.57,93.55,93.55,3600.0,51.4291,51.4291,51.4181,51.4181,3600.0
2014-02-13 11:05:00,93.54,93.55,93.52,93.52,1200.0,51.4126,51.4181,51.4016,51.4016,1200.0
2014-02-13 11:10:00,93.53,93.54,93.52,93.54,40000.0,51.4071,51.4126,51.4016,51.4126,40000.0
2014-02-13 11:15:00,93.54,93.58,93.54,93.58,6400.0,51.4126,51.4346,51.4126,51.4346,6400.0
2014-02-13 11:20:00,93.58,93.62,93.58,93.62,114700.0,51.4346,51.4566,51.4346,51.4566,114700.0
2014-02-13 11:25:00,93.62,93.66,93.62,93.66,114700.0,51.4566,51.4786,51.4566,51.4786,114700.0
2014-02-13 11:30:00,93.66,93.7,93.66,93.7,49500.0,51.4786,51.5005,51.4786,51.5005,49500.0
2014-02-13 11:35:00,93.7,93.74,93.67,93.74,175200.0,51.5005,51.5225,51.4841,51.5225,175200.0
2014-02-13 11:40:00,93.74,93.76,93.71,93.71,63400.0,51.5225,51.5335,51.506,51.506,63400.0
2014-02-13 11:45:00,93.71,93.73,93.7,93.72,10500.0,51.506,51.517,51.5005,51.5115,10500.0
2014-02-13 11:50:00,93.73,93.74,93.7,93.7,34500.0,51.517,51.5225,51.5005,51.5005,34500.0
2014-02-13 11:55:00,93.7,93.7,93.68,93.69,4400.0,51.5005,51.5005,51.4895,51.495,4400.0
2014-02-13 12:00:00,93.69,93.69,93.68,93.68,10600.0,51.495,51.495,51.4895,51.4895,10600.0
2014-02-13 12:05:00,93.67,93.68,93.67,93.68,4600.0,51.4841,51.4895,51.4841,51.4895,4600.0
2014-02-13 12:10:00,93.68,93.7,93.67,93.69,38200.0,51.4895,51.5005,51.4841,51.495,38200.0
2014-02-13 12:15:00,93.69,93.72,93.69,93.72,91200.0,51.495,51.5115,51.495,51.5115,91200.0
2014-02-13 12:20:00,93.71,93.72,93.7,93.72,49400.0,51.506,51.5115,51.5005,51.5115,49400.0
2014-02-13 12:25:00,93.71,93.72,93.7,93.71,11700.0,51.506,51.5115,51.5005,51.506,11700.0
2014-02-13 12:30:00,93.71,93.72,93.71,93.71,8500.0,51.506,51.5115,51.506,51.506,8500.0
2014-02-13 12:35:00,93.71,93.72,93.71,93.72,5400.0,51.506,51.5115,51.506,51.5115,5400.0
2014-02-13 12:40:00,93.71,93.72,93.71,93.72,5000.0,51.506,51.5115,51.506,51.5115,5000.0
2014-02-13 12:45:00,93.72,93.74,93.71,93.74,18000.0,51.5115,51.5225,51.506,51.5225,18000.0
2014-02-13 12:50:00,93.74,93.77,93.73,93.77,40100.0,51.5225,51.539,51.517,51.539,40100.0
2014-02-13 12:55:00,93.76,93.77,93.72,93.72,44000.0,51.5335,51.539,51.5115,51.5115,44000.0
2014-02-13 13:00:00,93.72,93.75,93.72,93.75,11700.0,51.5115,51.528,51.5115,51.528,11700.0
2014-02-13 13:05:00,93.75,93.75,93.74,93.75,6800.0,51.528,51.528,51.5225,51.528,6800.0
2014-02-13 13:10:00,93.74,93.75,93.73,93.74,8400.0,51.5225,51.528,51.517,51.5225,8400.0
2014-02-13 13:15:00,93.74,93.75,93.73,93.75,7400.0,51.5225,51.528,51.517,51.528,7400.0
2014-02-13 13:20:00,93.75,93.78,93.73,93.78,30900.0,51.528,51.5445,51.517,51.5445,30900.0
2014-02-13 13:25:00,93.78,93.78,93.73,93.74,26100.0,51.5445,51.5445,51.517,51.5225,26100.0
2014-02-13 13:30:00,93.74,93.74,93.72,93.73,7600.0,51.5225,51.5225,51.5115,51.517,7600.0
2014-02-13 13:35:00,93.73,93.74,93.72,93.74,13500.0,51.517,51.5225,51.5115,51.5225,13500.0
2014-02-13 13:40:00,93.73,93.74,93.72,93.73,23200.0,51.517,51.5225,51.5115,51.517,23200.0
2014-02-13 13:45:00,93.73,93.73,93.72,93.73,8100.0,51.517,51.517,51.5115,51.517,8100.0
2014-02-13 13:50:00,93.73,93.73,93.72,93.73,9100.0,51.517,51.517,51.5115,51.517,9100.0
2014-02-13 13:55:00,93.73,93.73,93.72,93.73,11400.0,51.517,51.517,51.5115,51.517,11400.0
2014-02-13 14:00:00,93.72,93.73,93.72,93.73,7800.0,51.5115,51.517,51.5115,51.517,7800.0
2014-02-13 14:05:00,93.73,93.74,93.72,93.74,14000.0,51.517,51.5225,51.5115,51.5225,14000.0
2014-02-13 14:10:00,93.74,93.74,93.73,93.73,14900.0,51.5225,51.5225,51.517,51.517,14900.0
2014-02-13 14:15:00,93.73,93.74,93.72,93.73,21900.0,51.517,51.5225,51.5115,51.517,21900.0
2014-02-13 14:20:00,93.73,93.73,93.71,93.72,24700.0,51.517,51.517,51.506,51.5115,24700.0
2014-02-13 14:25:00,93.72,93.72,93.71,93.72,14100.0,51.5115,51.5115,51.506,51.5115,14100.0
2014-02-13 14:30:00,93.72,93.72,93.71,93.72,10300.0,51.5115,51.5115,51.506,51.5115,10300.0
2014-02-13 14:35:00,93.72,93.72,93.71,93.71,8700.0,51.5115,51.5115,51.506,51.506,8700.0
2014-02-13 14:40:00,93.72,93.72,93.71,93.71,14000.0,51.5115,51.5115,51.506,51.506,14000.0
2014-02-13 14:45:00,93.72,93.72,93.71,93.72,7700.0,51.5115,51.5115,51.506,51.5115,7700.0
2014-02-13 14:50:00,93.72,93.72,93.71,93.72,9900.0,51.5115,51.5115,51.506,51.5115,9900.0
2014-02-13 14:55:00,93.72,93.72,93.7,93.72,37600.0,51.5115,51.5115,51.5005,51.5115,37600.0
2014-02-13 15:00:00,93.72,93.72,93.69,93.7,37400.0,51.5115,51.5115,51.495,51.5005,37400.0
2014-02-13 15:05:00,93.7,93.7,93.69,93.7,3800.0,51.5005,51.5005,51.495,51.5005,3800.0
2014-02-13 15:10:00,93.69,93.7,93.69,93.69,7400.0,51.495,51.5005,51.495,51.495,7400.0
2014-02-13 15:15:00,93.69,93.71,93.69,93.7,24400.0,51.495,51.506,51.495,51.5005,24400.0
2014-02-13 15:20:00,93.7,93.75,93.7,93.74,138300.0,51.5005,51.528,51.5005,51.5225,138300.0
2014-02-13 15:25:00,93.74,93.74,93.7,93.71,18000.0,51.5225,51.5225,51.5005,51.506,18000.0
2014-02-13 15:30:00,93.7,93.72,93.7,93.72,27300.0,51.5005,51.5115,51.5005,51.5115,27300.0
2014-02-13 15:35:00,93.71,93.72,93.71,93.72,6500.0,51.506,51.5115,51.506,51.5115,6500.0
2014-02-13 15:40:00,93.72,93.76,93.72,93.76,193100.0,51.5115,51.5335,51.5115,51.5335,193100.0
2014-02-13 15:45:00,93.76,93.76,93.74,93.75,63400.0,51.5335,51.5335,51.5225,51.528,63400.0
2014-02-13 15:50:00,93.74,93.75,93.74,93.75,85600.0,51.5225,51.528,51.5225,51.528,85600.0
2014-02-13 15:55:00,93.75,93.76,93.73,93.75,192000.0,51.528,51.5335,51.517,51.528,192000.0
2014-02-14 09:30:00,93.7,93.8,93.7,93.76,12300.0,51.5005,51.5555,51.5005,51.5335,12300.0
2014-02-14 09:35:00,93.76,93.82,93.76,93.78,17000.0,51.5335,51.5665,51.5335,51.5445,17000.0
2014-02-14 09:40:00,93.78,93.78,93.69,93.72,55500.0,51.5445,51.5445,51.495,51.5115,55500.0
2014-02-14 09:45:00,93.7,93.72,93.7,93.72,11600.0,51.5005,51.5115,51.5005,51.5115,11600.0
2014-02-14 09:50:00,93.79,93.82,93.7,93.75,46700.0,51.55,51.5665,51.5005,51.528,46700.0
2014-02-14 09:55:00,93.74,93.77,93.74,93.77,33400.0,51.5225,51.539,51.5225,51.539,33400.0
2014-02-14 10:00:00,93.76,93.78,93.75,93.75,34200.0,51.5335,51.5445,51.528,51.528,34200.0
2014-02-14 10:05:00,93.75,93.77,93.74,93.76,5800.0,51.528,51.539,51.5225,51.5335,5800.0
2014-02-14 10:10:00,93.77,93.84,93.77,93.83,79100.0,51.539,51.5775,51.539,51.572,79100.0
2014-02-14 10:15:00,93.83,93.84,93.77,93.77,47600.0,51.572,51.5775,51.539,51.539,47600.0
2014-02-14 10:20:00,93.76,93.8,93.76,93.78,16200.0,51.5335,51.5555,51.5335,51.5445,16200.0
2014-02-14 10:25:00,93.78,93.82,93.78,93.81,49500.0,51.5445,51.5665,51.5445,51.561,49500.0
2014-02-14 10:30:00,93.81,93.88,93.81,93.86,57400.0,51.561,51.5995,51.561,51.5885,57400.0
2014-02-14 10:35:00,93.85,93.86,93.85,93.86,37400.0,51.583,51.5885,51.583,51.5885,37400.0
2014-02-14 10:40:00,93.84,93.84,93.8,93.83,94500.0,51.5775,51.5775,51.5555,51.572,94500.0
2014-02-14 10:45:00,93.84,93.87,93.84,93.84,28200.0,51.5775,51.594,51.5775,51.5775,28200.0
2014-02-14 10:50:00,93.84,93.85,93.84,93.84,12400.0,51.5775,51.583,51.5775,51.5775,12400.0
2014-02-14 10:55:00,93.84,93.84,93.81,93.81,8900.0,51.5775,51.5775,51.561,51.561,8900.0
2014-02-14 11:00:00,93.82,93.82,93.81,93.81,20000.0,51.5665,51.5665,51.561,51.561,20000.0
2014-02-14 11:05:00,93.81,93.82,93.8,93.81,31600.0,51.561,51.5665,51.5555,51.561,31600.0
2014-02-14 11:10:00,93.82,93.83,93.81,93.81,32900.0,51.5665,51.572,51.561,51.561,32900.0
2014-02-14 11:15:00,93.8,93.8,93.77,93.79,18300.0,51.5555,51.5555,51.539,51.55,18300.0
2014-02-14 11:20:00,93.79,93.82,93.79,93.82,16500.0,51.55,51.5665,51.55,51.5665,16500.0
2014-02-14 11:25:00,93.81,93.83,93.81,93.83,10700.0,51.561,51.572,51.561,51.572,10700.0
2014-02-14 11:30:00,93.83,93.83,93.82,93.83,12200.0,51.572,51.572,51.5665,51.572,12200.0
2014-02-14 11:35:00,93.82,93.83,93.82,93.83,5400.0,51.5665,51.572,51.5665,51.572,5400.0
2014-02-14 11:40:00,93.83,93.83,93.82,93.83,4700.0,51.572,51.572,51.5665,51.572,4700.0
2014-02-14 11:45:00,93.82,93.83,93.8,93.82,32100.0,51.5665,51.572,51.5555,51.5665,32100.0
2014-02-14 11:50:00,93.82,93.85,93.81,93.85,12000.0,51.5665,51.583,51.561,51.583,12000.0
2014-02-14 11:55:00,93.84,93.85,93.81,93.82,12900.0,51.5775,51.583,51.561,51.5665,12900.0
2014-02-14 12:00:00,93.82,93.82,93.8,93.8,5200.0,51.5665,51.5665,51.5555,51.5555,5200.0
2014-02-14 12:05:00,93.8,93.81,93.8,93.8,5700.0,51.5555,51.561,51.5555,51.5555,5700.0
2014-02-14 12:10:00,93.8,93.81,93.79,93.8,5900.0,51.5555,51.561,51.55,51.5555,5900.0
2014-02-14 12:15:00,93.8,93.82,93.8,93.81,15100.0,51.5555,51.5665,51.5555,51.561,15100.0
2014-02-14 12:20:00,93.81,93.82,93.8,93.82,14100.0,51.561,51.5665,51.5555,51.5665,14100.0
2014-02-14 12:25:00,93.82,93.83,93.81,93.81,18000.0,51.5665,51.572,51.561,51.561,18000.0
2014-02-14 12:30:00,93.81,93.83,93.81,93.83,14000.0,51.561,51.572,51.561,51.572,14000.0
2014-02-14 12:35:00,93.83,93.84,93.83,93.83,3200.0,51.572,51.5775,51.572,51.572,3200.0
2014-02-14 12:40:00,93.84,93.84,93.82,93.82,10300.0,51.5775,51.5775,51.5665,51.5665,10300.0
2014-02-14 12:45:00,93.82,93.83,93.82,93.83,12700.0,51.5665,51.572,51.5665,51.572,12700.0
2014-02-14 12:50:00,93.83,93.85,93.83,93.85,11100.0,51.572,51.583,51.572,51.583,11100.0
2014-02-14 12:55:00,93.85,93.85,93.84,93.84,4500.0,51.583,51.583,51.5775,51.5775,4500.0
2014-02-14 13:00:00,93.84,93.85,93.83,93.83,18400.0,51.5775,51.583,51.572,51.572,18400.0
2014-02-14 13:05:00,93.83,93.84,93.83,93.84,4100.0,51.572,51.5775,51.572,51.5775,4100.0
2014-02-14 13:10:00,93.84,93.84,93.83,93.83,3900.0,51.5775,51.5775,51.572,51.572,3900.0
2014-02-14 13:15:00,93.84,93.84,93.83,93.83,5700.0,51.5775,51.5775,51.572,51.572,5700.0
2014-02-14 13:20:00,93.83,93.85,93.82,93.84,82600.0,51.572,51.583,51.5665,51.5775,82600.0
2014-02-14 13:25:00,93.84,93.84,93.83,93.83,11500.0,51.5775,51.5775,51.572,51.572,11500.0
2014-02-14 13:30:00,93.83,93.84,93.83,93.83,3000.0,51.572,51.5775,51.572,51.572,3000.0
2014-02-14 13:35:00,93.84,93.84,93.83,93.84,6700.0,51.5775,51.5775,51.572,51.5775,6700.0
2014-02-14 13:40:00,93.84,93.86,93.83,93.86,20000.0,51.5775,51.5885,51.572,51.5885,20000.0
2014-02-14 13:45:00,93.86,93.89,93.85,93.88,18800.0,51.5885,51.605,51.583,51.5995,18800.0
2014-02-14 13:50:00,93.89,93.92,93.88,93.92,41600.0,51.605,51.6215,51.5995,51.6215,41600.0
2014-02-14 13:55:00,93.92,93.92,93.9,93.91,10900.0,51.6215,51.6215,51.6105,51.616,10900.0
2014-02-14 14:00:00,93.91,93.91,93.9,93.9,6700.0,51.616,51.616,51.6105,51.6105,6700.0
2014-02-14 14:05:00,93.9,93.91,93.89,93.9,11700.0,51.6105,51.616,51.605,51.6105,11700.0
2014-02-14 14:10:00,93.9,93.9,93.89,93.89,5700.0,51.6105,51.6105,51.605,51.605,5700.0
2014-02-14 14:15:00,93.89,93.92,93.89,93.92,15800.0,51.605,51.6215,51.605,51.6215,15800.0
2014-02-14 14:20:00,93.92,93.92,93.9,93.91,5500.0,51.6215,51.6215,51.6105,51.616,5500.0
2014-02-14 14:25:00,93.91,93.91,93.9,93.9,9000.0,51.616,51.616,51.6105,51.6105,9000.0
2014-02-14 14:30:00,93.9,93.91,93.9,93.9,5900.0,51.6105,51.616,51.6105,51.6105,5900.0
2014-02-14 14:35:00,93.9,93.91,93.9,93.91,18000.0,51.6105,51.616,51.6105,51.616,18000.0
2014-02-14 14:40:00,93.91,93.94,93.9,93.93,38900.0,51.616,51.6325,51.6105,51.627,38900.0
2014-02-14 14:45:00,93.93,93.93,93.92,93.93,17400.0,51.627,51.627,51.6215,51.627,17400.0
2014-02-14 14:50:00,93.93,93.95,93.92,93.94,43200.0,51.627,51.6379,51.6215,51.6325,43200.0
2014-02-14 14:55:00,93.93,93.94,93.92,93.94,19800.0,51.627,51.6325,51.6215,51.6325,19800.0
2014-02-14 15:00:00,93.94,93.94,93.91,93.93,18300.0,51.6325,51.6325,51.616,51.627,18300.0
2014-02-14 15:05:00,93.93,93.93,93.92,93.92,15400.0,51.627,51.627,51.6215,51.6215,15400.0
2014-02-14 15:10:00,93.91,93.91,93.9,93.9,13200.0,51.616,51.616,51.6105,51.6105,13200.0
2014-02-14 15:15:00,93.9,93.94,93.9,93.94,111700.0,51.6105,51.6325,51.6105,51.6325,111700.0
2014-02-14 15:20:00,93.94,93.94,93.93,93.94,7400.0,51.6325,51.6325,51.627,51.6325,7400.0
2014-02-14 15:25:00,93.94,93.94,93.91,93.92,14000.0,51.6325,51.6325,51.616,51.6215,14000.0
2014-02-14 15:30:00,93.91,93.92,93.89,93.89,10800.0,51.616,51.6215,51.605,51.605,10800.0
2014-02-14 15:35:00,93.89,93.91,93.89,93.9,38300.0,51.605,51.616,51.605,51.6105,38300.0
2014-02-14 15:40:00,93.9,93.9,93.86,93.87,58700.0,51.6105,51.6105,51.5885,51.594,58700.0
2014-02-14 15:45:00,93.86,93.87,93.84,93.85,22800.0,51.5885,51.594,51.5775,51.583,22800.0
2014-02-14 15:50:00,93.84,93.85,93.84,93.85,24800.0,51.5775,51.583,51.5775,51.583,24800.0
2014-02-14 15:55:00,93.84,93.92,93.84,93.9,133400.0,51.5775,51.6215,51.5775,51.6105,133400.0
2014-02-18 09:30:00,93.82,93.95,93.82,93.9,37200.0,51.5665,51.6379,51.5665,51.6105,37200.0
2014-02-18 09:35:00,93.9,93.94,93.89,93.91,98400.0,51.6105,51.6325,51.605,51.616,98400.0
2014-02-18 09:40:00,93.91,93.91,93.89,93.89,61300.0,51.616,51.616,51.605,51.605,61300.0
2014-02-18 09:45:00,93.89,93.92,93.89,93.9,42400.0,51.605,51.6215,51.605,51.6105,42400.0
2014-02-18 09:50:00,93.9,93.91,93.9,93.91,18900.0,51.6105,51.616,51.6105,51.616,18900.0
2014-02-18 09:55:00,93.9,93.91,93.84,93.87,22400.0,51.6105,51.616,51.5775,51.594,22400.0
2014-02-18 10:00:00,93.86,93.93,93.86,93.9,113800.0,51.5885,51.627,51.5885,51.6105,113800.0
2014-02-18 10:05:00,93.89,93.89,93.86,93.87,12900.0,51.605,51.605,51.5885,51.594,12900.0
2014-02-18 10:10:00,93.87,93.91,93.87,93.91,13800.0,51.594,51.616,51.594,51.616,13800.0
2014-02-18 10:15:00,93.9,93.91,93.9,93.9,13700.0,51.6105,51.616,51.6105,51.6105,13700.0
2014-02-18 10:20:00,93.89,93.91,93.89,93.91,10000.0,51.605,51.616,51.605,51.616,10000.0
2014-02-18 10:25:00,93.9,93.94,93.9,93.94,17000.0,51.6105,51.6325,51.6105,51.6325,17000.0
2014-02-18 10:30:00,93.94,93.98,93.94,93.97,66400.0,51.6325,51.6544,51.6325,51.6489,66400.0
2014-02-18 10:35:00,93.96,93.97,93.94,93.95,23900.0,51.6434,51.6489,51.6325,51.6379,23900.0
2014-02-18 10:40:00,93.95,93.96,93.95,93.95,12300.0,51.6379,51.6434,51.6379,51.6379,12300.0
2014-02-18 10:45:00,93.96,93.97,93.95,93.96,29200.0,51.6434,51.6489,51.6379,51.6434,29200.0
2014-02-18 10:50:00,93.96,93.98,93.94,93.95,45100.0,51.6434,51.6544,51.6325,51.6379,45100.0
2014-02-18 10:55:00,93.95,93.98,93.94,93.98,28400.0,51.6379,51.6544,51.6325,51.6544,28400.0
2014-02-18 11:00:00,93.97,93.98,93.96,93.97,14700.0,51.6489,51.6544,51.6434,51.6489,14700.0
2014-02-18 11:05:00,93.96,93.97,93.96,93.97,3000.0,51.6434,51.6489,51.6434,51.6489,3000.0
2014-02-18 11:10:00,93.97,94.01,93.96,94.01,120400.0,51.6489,51.6709,51.6434,51.6709,120400.0
2014-02-18 11:15:00,94.01,94.03,94.0,94.02,25200.0,51.6709,51.6819,51.6654,51.6764,25200.0
2014-02-18 11:20:00,94.01,94.03,94.0,94.02,69600.0,51.6709,51.6819,51.6654,51.6764,69600.0
2014-02-18 11:25:00,94.01,94.03,94.01,94.03,26600.0,51.6709,51.6819,51.6709,51.6819,26600.0
2014-02-18 11:30:00,94.03,94.07,94.03,94.04,130700.0,51.6819,51.7039,51.6819,51.6874,130700.0
2014-02-18 11:35:00,94.03,94.06,94.03,94.06,28100.0,51.6819,51.6984,51.6819,51.6984,28100.0
2014-02-18 11:40:00,94.06,94.07,94.05,94.07,18200.0,51.6984,51.7039,51.6929,51.7039,18200.0
2014-02-18 11:45:00,94.06,94.07,94.06,94.06,20200.0,51.6984,51.7039,51.6984,51.6984,20200.0
2014-02-18 11:50:00,94.06,94.09,94.06,94.09,33600.0,51.6984,51.7149,51.6984,51.7149,33600.0
2014-02-18 11:55:00,94.08,94.09,94.07,94.08,35400.0,51.7094,51.7149,51.7039,51.7094,35400.0
2014-02-18 12:00:00,94.08,94.09,94.07,94.09,11200.0,51.7094,51.7149,51.7039,51.7149,11200.0
2014-02-18 12:05:00,94.09,94.09,94.08,94.09,15900.0,51.7149,51.7149,51.7094,51.7149,15900.0
2014-02-18 12:10:00,94.09,94.09,94.08,94.09,18000.0,51.7149,51.7149,51.7094,51.7149,18000.0
2014-02-18 12:15:00,94.08,94.08,94.07,94.08,17300.0,51.7094,51.7094,51.7039,51.7094,17300.0
2014-02-18 12:20:00,94.08,94.08,94.07,94.08,12400.0,51.7094,51.7094,51.7039,51.7094,12400.0
2014-02-18 12:25:00,94.08,94.08,94.07,94.08,6300.0,51.7094,51.7094,51.7039,51.7094,6300.0
2014-02-18 12:30:00,94.08,94.08,94.07,94.08,16800.0,51.7094,51.7094,51.7039,51.7094,16800.0
2014-02-18 12:35:00,94.08,94.08,94.07,94.07,13900.0,51.7094,51.7094,51.7039,51.7039,13900.0
2014-02-18 12:40:00,94.08,94.09,94.07,94.09,45100.0,51.7094,51.7149,51.7039,51.7149,45100.0
2014-02-18 12:45:00,94.09,94.09,94.07,94.07,38200.0,51.7149,51.7149,51.7039,51.7039,38200.0
2014-02-18 12:50:00,94.07,94.07,94.06,94.06,8500.0,51.7039,51.7039,51.6984,51.6984,8500.0
2014-02-18 12:55:00,94.05,94.07,94.05,94.05,12900.0,51.6929,51.7039,51.6929,51.6929,12900.0
2014-02-18 13:00:00,94.06,94.07,94.06,94.07,7800.0,51.6984,51.7039,51.6984,51.7039,7800.0
2014-02-18 13:05:00,94.07,94.07,94.06,94.06,6100.0,51.7039,51.7039,51.6984,51.6984,6100.0
2014-02-18 13:10:00,94.07,94.07,94.06,94.06,6100.0,51.7039,51.7039,51.6984,51.6984,6100.0
2014-02-18 13:15:00,94.06,94.06,94.04,94.04,30400.0,51.6984,51.6984,51.6874,51.6874,30400.0
2014-02-18 13:20:00,94.05,94.05,94.0,94.01,112600.0,51.6929,51.6929,51.6654,51.6709,112600.0
2014-02-18 13:25:00,94.01,94.02,94.01,94.02,6400.0,51.6709,51.6764,51.6709,51.6764,6400.0
2014-02-18 13:30:00,94.02,94.02,94.01,94.02,4100.0,51.6764,51.6764,51.6709,51.6764,4100.0
2014-02-18 13:35:00,94.01,94.02,94.01,94.01,6700.0,51.6709,51.6764,51.6709,51.6709,6700.0
2014-02-18 13:40:00,94.01,94.02,94.01,94.02,7400.0,51.6709,51.6764,51.6709,51.6764,7400.0
2014-02-18 13:45:00,94.02,94.02,93.99,94.0,11500.0,51.6764,51.6764,51.6599,51.6654,11500.0
2014-02-18 13:50:00,93.99,94.01,93.99,94.01,45700.0,51.6599,51.6709,51.6599,51.6709,45700.0
2014-02-18 13:55:00,94.0,94.01,94.0,94.01,3000.0,51.6654,51.6709,51.6654,51.6709,3000.0
2014-02-18 14:00:00,94.0,94.01,94.0,94.01,7900.0,51.6654,51.6709,51.6654,51.6709,7900.0
2014-02-18 14:05:00,94.01,94.01,94.0,94.0,39500.0,51.6709,51.6709,51.6654,51.6654,39500.0
2014-02-18 14:10:00,94.0,94.01,93.99,94.0,17200.0,51.6654,51.6709,51.6599,51.6654,17200.0
2014-02-18 14:15:00,93.99,94.04,93.99,94.04,406100.0,51.6599,51.6874,51.6599,51.6874,406100.0
2014-02-18 14:20:00,94.03,94.04,94.02,94.02,19200.0,51.6819,51.6874,51.6764,51.6764,19200.0
2014-02-18 14:25:00,94.03,94.03,94.01,94.01,14900.0,51.6819,51.6819,51.6709,51.6709,14900.0
2014-02-18 14:30:00,94.01,94.02,94.0,94.01,17600.0,51.6709,51.6764,51.6654,51.6709,17600.0
2014-02-18 14:35:00,94.01,94.03,94.0,94.03,28900.0,51.6709,51.6819,51.6654,51.6819,28900.0
2014-02-18 14:40:00,94.02,94.03,94.02,94.02,7700.0,51.6764,51.6819,51.6764,51.6764,7700.0
2014-02-18 14:45:00,94.02,94.04,94.01,94.04,28800.0,51.6764,51.6874,51.6709,51.6874,28800.0
2014-02-18 14:50:00,94.04,94.05,94.03,94.04,15300.0,51.6874,51.6929,51.6819,51.6874,15300.0
2014-02-18 14:55:00,94.03,94.04,94.02,94.04,12700.0,51.6819,51.6874,51.6764,51.6874,12700.0
2014-02-18 15:00:00,94.03,94.06,94.03,94.05,19300.0,51.6819,51.6984,51.6819,51.6929,19300.0
2014-02-18 15:05:00,94.05,94.06,94.05,94.06,26100.0,51.6929,51.6984,51.6929,51.6984,26100.0
2014-02-18 15:10:00,94.06,94.07,94.05,94.07,21300.0,51.6984,51.7039,51.6929,51.7039,21300.0
2014-02-18 15:15:00,94.06,94.06,94.04,94.05,17200.0,51.6984,51.6984,51.6874,51.6929,17200.0
2014-02-18 15:20:00,94.06,94.08,94.05,94.07,61000.0,51.6984,51.7094,51.6929,51.7039,61000.0
2014-02-18 15:25:00,94.06,94.09,94.06,94.08,32100.0,51.6984,51.7149,51.6984,51.7094,32100.0
2014-02-18 15:30:00,94.07,94.08,94.07,94.08,10700.0,51.7039,51.7094,51.7039,51.7094,10700.0
2014-02-18 15:35:00,94.08,94.08,94.06,94.07,21000.0,51.7094,51.7094,51.6984,51.7039,21000.0
2014-02-18 15:40:00,94.07,94.07,94.06,94.07,21300.0,51.7039,51.7039,51.6984,51.7039,21300.0
2014-02-18 15:45:00,94.07,94.07,94.03,94.04,41400.0,51.7039,51.7039,51.6819,51.6874,41400.0
2014-02-18 15:50:00,94.04,94.09,94.03,94.08,122900.0,51.6874,51.7149,51.6819,51.7094,122900.0
2014-02-18 15:55:00,94.08,94.09,94.02,94.03,244300.0,51.7094,51.7149,51.6764,51.6819,244300.0
2014-02-19 09:30:00,94.1,94.17,94.1,94.14,94100.0,51.7204,51.7589,51.7204,51.7424,94100.0
2014-02-19 09:35:00,94.13,94.13,94.1,94.11,54600.0,51.7369,51.7369,51.7204,51.7259,54600.0
2014-02-19 09:40:00,94.11,94.12,94.06,94.07,418700.0,51.7259,51.7314,51.6984,51.7039,418700.0
2014-02-19 09:45:00,94.06,94.08,94.04,94.05,332700.0,51.6984,51.7094,51.6874,51.6929,332700.0
2014-02-19 09:50:00,94.04,94.04,94.02,94.03,22500.0,51.6874,51.6874,51.6764,51.6819,22500.0
2014-02-19 09:55:00,94.02,94.05,94.02,94.05,80600.0,51.6764,51.6929,51.6764,51.6929,80600.0
2014-02-19 10:00:00,94.05,94.06,94.03,94.04,18700.0,51.6929,51.6984,51.6819,51.6874,18700.0
2014-02-19 10:05:00,94.03,94.03,94.0,94.03,114200.0,51.6819,51.6819,51.6654,51.6819,114200.0
2014-02-19 10:10:00,94.02,94.06,94.02,94.05,55900.0,51.6764,51.6984,51.6764,51.6929,55900.0
2014-02-19 10:15:00,94.05,94.09,94.05,94.09,127800.0,51.6929,51.7149,51.6929,51.7149,127800.0
2014-02-19 10:20:00,94.09,94.09,94.08,94.09,134900.0,51.7149,51.7149,51.7094,51.7149,134900.0
2014-02-19 10:25:00,94.08,94.09,94.07,94.07,100200.0,51.7094,51.7149,51.7039,51.7039,100200.0
2014-02-19 10:30:00,94.08,94.09,94.07,94.08,144500.0,51.7094,51.7149,51.7039,51.7094,144500.0
2014-02-19 10:35:00,94.08,94.09,94.07,94.08,63600.0,51.7094,51.7149,51.7039,51.7094,63600.0
2014-02-19 10:40:00,94.08,94.09,94.08,94.08,44000.0,51.7094,51.7149,51.7094,51.7094,44000.0
2014-02-19 10:45:00,94.08,94.09,94.06,94.06,19100.0,51.7094,51.7149,51.6984,51.6984,19100.0
2014-02-19 10:50:00,94.06,94.07,94.05,94.05,50800.0,51.6984,51.7039,51.6929,51.6929,50800.0
2014-02-19 10:55:00,94.04,94.05,94.04,94.05,49800.0,51.6874,51.6929,51.6874,51.6929,49800.0
2014-02-19 11:00:00,94.04,94.04,94.02,94.02,65900.0,51.6874,51.6874,51.6764,51.6764,65900.0
2014-02-19 11:05:00,94.02,94.05,94.02,94.05,34000.0,51.6764,51.6929,51.6764,51.6929,34000.0
2014-02-19 11:10:00,94.05,94.06,94.04,94.05,35400.0,51.6929,51.6984,51.6874,51.6929,35400.0
2014-02-19 11:15:00,94.05,94.06,94.04,94.05,40000.0,51.6929,51.6984,51.6874,51.6929,40000.0
2014-02-19 11:20:00,94.05,94.06,94.04,94.05,38500.0,51.6929,51.6984,51.6874,51.6929,38500.0
2014-02-19 11:25:00,94.05,94.06,94.05,94.06,39200.0,51.6929,51.6984,51.6929,51.6984,39200.0
2014-02-19 11:30:00,94.06,94.07,94.06,94.07,2800.0,51.6984,51.7039,51.6984,51.7039,2800.0
2014-02-19 11:35:00,94.06,94.07,94.06,94.07,19100.0,51.6984,51.7039,51.6984,51.7039,19100.0
2014-02-19 11:40:00,94.07,94.07,94.06,94.07,6800.0,51.7039,51.7039,51.6984,51.7039,6800.0
2014-02-19 11:45:00,94.07,94.08,94.06,94.08,5400.0,51.7039,51.7094,51.6984,51.7094,5400.0
2014-02-19 11:50:00,94.08,94.08,94.06,94.08,37400.0,51.7094,51.7094,51.6984,51.7094,37400.0
2014-02-19 11:55:00,94.07,94.08,94.04,94.05,108000.0,51.7039,51.7094,51.6874,51.6929,108000.0
2014-02-19 12:00:00,94.05,94.06,94.04,94.06,171400.0,51.6929,51.6984,51.6874,51.6984,171400.0
2014-02-19 12:05:00,94.06,94.06,94.04,94.05,13800.0,51.6984,51.6984,51.6874,51.6929,13800.0
2014-02-19 12:10:00,94.04,94.05,94.04,94.05,24800.0,51.6874,51.6929,51.6874,51.6929,24800.0
2014-02-19 12:15:00,94.05,94.05,94.03,94.04,83200.0,51.6929,51.6929,51.6819,51.6874,83200.0
2014-02-19 12:20:00,94.04,94.04,94.0,94.02,31700.0,51.6874,51.6874,51.6654,51.6764,31700.0
2014-02-19 12:25:00,94.02,94.05,94.02,94.05,39800.0,51.6764,51.6929,51.6764,51.6929,39800.0
2014-02-19 12:30:00,94.04,94.08,94.04,94.08,17300.0,51.6874,51.7094,51.6874,51.7094,17300.0
2014-02-19 12:35:00,94.08,94.11,94.07,94.11,12800.0,51.7094,51.7259,51.7039,51.7259,12800.0
2014-02-19 12:40:00,94.1,94.11,94.09,94.1,24100.0,51.7204,51.7259,51.7149,51.7204,24100.0
2014-02-19 12:45:00,94.1,94.1,94.09,94.1,27200.0,51.7204,51.7204,51.7149,51.7204,27200.0
2014-02-19 12:50:00,94.1,94.11,94.09,94.1,28100.0,51.7204,51.7259,51.7149,51.7204,28100.0
2014-02-19 12:55:00,94.09,94.1,94.09,94.1,8600.0,51.7149,51.7204,51.7149,51.7204,8600.0
2014-02-19 13:00:00,94.1,94.12,94.1,94.11,25300.0,51.7204,51.7314,51.7204,51.7259,25300.0
2014-02-19 13:05:00,94.11,94.12,94.11,94.12,24900.0,51.7259,51.7314,51.7259,51.7314,24900.0
2014-02-19 13:10:00,94.12,94.18,94.11,94.18,330700.0,51.7314,51.7644,51.7259,51.7644,330700.0
2014-02-19 13:15:00,94.18,94.19,94.17,94.19,144200.0,51.7644,51.7699,51.7589,51.7699,144200.0
2014-02-19 13:20:00,94.19,94.19,94.16,94.16,32500.0,51.7699,51.7699,51.7534,51.7534,32500.0
2014-02-19 13:25:00,94.16,94.16,94.14,94.15,31700.0,51.7534,51.7534,51.7424,51.7479,31700.0
2014-02-19 13:30:00,94.15,94.17,94.15,94.16,35300.0,51.7479,51.7589,51.7479,51.7534,35300.0
2014-02-19 13:35:00,94.16,94.16,94.14,94.14,8800.0,51.7534,51.7534,51.7424,51.7424,8800.0
2014-02-19 13:40:00,94.13,94.14,94.13,94.13,3900.0,51.7369,51.7424,51.7369,51.7369,3900.0
2014-02-19 13:45:00,94.13,94.14,94.12,94.13,12600.0,51.7369,51.7424,51.7314,51.7369,12600.0
2014-02-19 13:50:00,94.12,94.15,94.12,94.14,34000.0,51.7314,51.7479,51.7314,51.7424,34000.0
2014-02-19 13:55:00,94.14,94.14,94.09,94.1,62400.0,51.7424,51.7424,51.7149,51.7204,62400.0
2014-02-19 14:00:00,94.1,94.14,94.1,94.1,42600.0,51.7204,51.7424,51.7204,51.7204,42600.0
2014-02-19 14:05:00,94.09,94.14,94.09,94.12,48000.0,51.7149,51.7424,51.7149,51.7314,48000.0
2014-02-19 14:10:00,94.13,94.14,94.11,94.11,49100.0,51.7369,51.7424,51.7259,51.7259,49100.0
2014-02-19 14:15:00,94.11,94.12,94.09,94.1,56600.0,51.7259,51.7314,51.7149,51.7204,56600.0
2014-02-19 14:20:00,94.1,94.11,94.08,94.11,21100.0,51.7204,51.7259,51.7094,51.7259,21100.0
2014-02-19 14:25:00,94.11,94.12,94.09,94.12,55900.0,51.7259,51.7314,51.7149,51.7314,55900.0
2014-02-19 14:30:00,94.12,94.14,94.11,94.12,42800.0,51.7314,51.7424,51.7259,51.7314,42800.0
2014-02-19 14:35:00,94.12,94.12,94.09,94.09,28700.0,51.7314,51.7314,51.7149,51.7149,28700.0
2014-02-19 14:40:00,94.11,94.12,94.07,94.08,90400.0,51.7259,51.7314,51.7039,51.7094,90400.0
2014-02-19 14:45:00,94.08,94.08,94.05,94.07,22000.0,51.7094,51.7094,51.6929,51.7039,22000.0
2014-02-19 14:50:00,94.07,94.11,94.05,94.08,104500.0,51.7039,51.7259,51.6929,51.7094,104500.0
2014-02-19 14:55:00,94.07,94.08,94.06,94.08,18000.0,51.7039,51.7094,51.6984,51.7094,18000.0
2014-02-19 15:00:00,94.07,94.09,94.07,94.08,40900.0,51.7039,51.7149,51.7039,51.7094,40900.0
2014-02-19 15:05:00,94.07,94.08,94.01,94.03,284500.0,51.7039,51.7094,51.6709,51.6819,284500.0
2014-02-19 15:10:00,94.03,94.04,93.99,94.0,153300.0,51.6819,51.6874,51.6599,51.6654,153300.0
2014-02-19 15:15:00,94.0,94.0,93.92,93.93,171700.0,51.6654,51.6654,51.6215,51.627,171700.0
2014-02-19 15:20:00,93.92,93.93,93.9,93.92,63100.0,51.6215,51.627,51.6105,51.6215,63100.0
2014-02-19 15:25:00,93.92,93.93,93.88,93.88,56100.0,51.6215,51.627,51.5995,51.5995,56100.0
2014-02-19 15:30:00,93.89,93.89,93.86,93.87,40400.0,51.605,51.605,51.5885,51.594,40400.0
2014-02-19 15:35:00,93.87,93.88,93.86,93.87,46900.0,51.594,51.5995,51.5885,51.594,46900.0
2014-02-19 15:40:00,93.87,93.88,93.82,93.83,191300.0,51.594,51.5995,51.5665,51.572,191300.0
2014-02-19 15:45:00,93.83,93.84,93.8,93.81,124900.0,51.572,51.5775,51.5555,51.561,124900.0
2014-02-19 15:50:00,93.81,93.82,93.78,93.8,205100.0,51.561,51.5665,51.5445,51.5555,205100.0
2014-02-19 15:55:00,93.8,93.81,93.79,93.8,240800.0,51.5555,51.561,51.55,51.5555,240800.0
2014-02-20 09:30:00,93.89,94.0,93.88,93.98,46500.0,51.605,51.6654,51.5995,51.6544,46500.0
2014-02-20 09:35:00,93.99,94.0,93.93,93.94,31600.0,51.6599,51.6654,51.627,51.6325,31600.0
2014-02-20 09:40:00,93.94,93.97,93.92,93.92,51200.0,51.6325,51.6489,51.6215,51.6215,51200.0
2014-02-20 09:45:00,93.92,93.95,93.9,93.92,113500.0,51.6215,51.6379,51.6105,51.6215,113500.0
2014-02-20 09:50:00,93.92,93.93,93.9,93.91,37600.0,51.6215,51.627,51.6105,51.616,37600.0
2014-02-20 09:55:00,93.91,93.95,93.9,93.91,18800.0,51.616,51.6379,51.6105,51.616,18800.0
2014-02-20 10:00:00,93.91,93.95,93.87,93.92,84800.0,51.616,51.6379,51.594,51.6215,84800.0
2014-02-20 10:05:00,93.92,93.95,93.9,93.93,200000.0,51.6215,51.6379,51.6105,51.627,200000.0
2014-02-20 10:10:00,93.93,93.99,93.93,93.98,128200.0,51.627,51.6599,51.627,51.6544,128200.0
2014-02-20 10:15:00,93.97,94.01,93.97,93.98,109200.0,51.6489,51.6709,51.6489,51.6544,109200.0
2014-02-20 10:20:00,93.99,94.0,93.99,94.0,15100.0,51.6599,51.6654,51.6599,51.6654,15100.0
2014-02-20 10:25:00,93.99,94.0,93.99,93.99,56700.0,51.6599,51.6654,51.6599,51.6599,56700.0
2014-02-20 10:30:00,94.0,94.01,93.99,94.0,138700.0,51.6654,51.6709,51.6599,51.6654,138700.0
2014-02-20 10:35:00,94.0,94.01,93.98,93.98,59200.0,51.6654,51.6709,51.6544,51.6544,59200.0
2014-02-20 10:40:00,93.99,93.99,93.98,93.98,31200.0,51.6599,51.6599,51.6544,51.6544,31200.0
2014-02-20 10:45:00,93.99,93.99,93.98,93.98,29500.0,51.6599,51.6599,51.6544,51.6544,29500.0
2014-02-20 10:50:00,93.98,93.99,93.97,93.97,15800.0,51.6544,51.6599,51.6489,51.6489,15800.0
2014-02-20 10:55:00,93.98,94.0,93.97,93.98,55600.0,51.6544,51.6654,51.6489,51.6544,55600.0
2014-02-20 11:00:00,93.98,93.99,93.97,93.97,22900.0,51.6544,51.6599,51.6489,51.6489,22900.0
2014-02-20 11:05:00,93.97,93.98,93.97,93.98,66900.0,51.6489,51.6544,51.6489,51.6544,66900.0
2014-02-20 11:10:00,93.97,93.98,93.95,93.95,39200.0,51.6489,51.6544,51.6379,51.6379,39200.0
2014-02-20 11:15:00,93.95,93.96,93.94,93.94,48900.0,51.6379,51.6434,51.6325,51.6325,48900.0
2014-02-20 11:20:00,93.94,93.95,93.93,93.93,27800.0,51.6325,51.6379,51.627,51.627,27800.0
2014-02-20 11:25:00,93.93,93.93,93.92,93.92,39300.0,51.627,51.627,51.6215,51.6215,39300.0
2014-02-20 11:30:00,93.93,93.93,93.92,93.93,56400.0,51.627,51.627,51.6215,51.627,56400.0
2014-02-20 11:35:00,93.93,93.97,93.93,93.95,49100.0,51.627,51.6489,51.627,51.6379,49100.0
2014-02-20 11:40:00,93.95,93.95,93.93,93.93,20000.0,51.6379,51.6379,51.627,51.627,20000.0
2014-02-20 11:45:00,93.94,93.96,93.94,93.96,30000.0,51.6325,51.6434,51.6325,51.6434,30000.0
2014-02-20 11:50:00,93.97,93.97,93.94,93.95,24900.0,51.6489,51.6489,51.6325,51.6379,24900.0
2014-02-20 11:55:00,93.95,93.96,93.95,93.96,17700.0,51.6379,51.6434,51.6379,51.6434,17700.0
2014-02-20 12:00:00,93.96,93.96,93.95,93.95,6400.0,51.6434,51.6434,51.6379,51.6379,6400.0
2014-02-20 12:05:00,93.95,93.96,93.95,93.95,33500.0,51.6379,51.6434,51.6379,51.6379,33500.0
2014-02-20 12:10:00,93.95,93.96,93.94,93.94,30100.0,51.6379,51.6434,51.6325,51.6325,30100.0
2014-02-20 12:15:00,93.94,93.95,93.93,93.95,59600.0,51.6325,51.6379,51.627,51.6379,59600.0
2014-02-20 12:20:00,93.95,93.98,93.95,93.98,19000.0,51.6379,51.6544,51.6379,51.6544,19000.0
2014-02-20 12:25:00,93.98,93.98,93.97,93.98,46100.0,51.6544,51.6544,51.6489,51.6544,46100.0
2014-02-20 12:30:00,93.98,94.01,93.98,94.0,87400.0,51.6544,51.6709,51.6544,51.6654,87400.0
2014-02-20 12:35:00,93.99,94.0,93.99,94.0,54700.0,51.6599,51.6654,51.6599,51.6654,54700.0
2014-02-20 12:40:00,93.99,94.01,93.99,94.0,31600.0,51.6599,51.6709,51.6599,51.6654,31600.0
2014-02-20 12:45:00,94.0,94.0,93.98,93.98,23700.0,51.6654,51.6654,51.6544,51.6544,23700.0
2014-02-20 12:50:00,93.98,93.98,93.97,93.98,31100.0,51.6544,51.6544,51.6489,51.6544,31100.0
2014-02-20 12:55:00,93.99,94.0,93.98,93.99,21300.0,51.6599,51.6654,51.6544,51.6599,21300.0
2014-02-20 13:00:00,93.99,94.0,93.98,94.0,30100.0,51.6599,51.6654,51.6544,51.6654,30100.0
2014-02-20 13:05:00,94.0,94.02,94.0,94.02,22800.0,51.6654,51.6764,51.6654,51.6764,22800.0
2014-02-20 13:10:00,94.01,94.02,94.0,94.01,13900.0,51.6709,51.6764,51.6654,51.6709,13900.0
2014-02-20 13:15:00,94.01,94.03,94.01,94.03,26600.0,51.6709,51.6819,51.6709,51.6819,26600.0
2014-02-20 13:20:00,94.02,94.03,94.02,94.03,5700.0,51.6764,51.6819,51.6764,51.6819,5700.0
2014-02-20 13:25:00,94.03,94.03,94.03,94.03,8000.0,51.6819,51.6819,51.6819,51.6819,8000.0
2014-02-20 13:30:00,94.03,94.03,94.02,94.03,12500.0,51.6819,51.6819,51.6764,51.6819,12500.0
2014-02-20 13:35:00,94.02,94.03,94.01,94.01,20900.0,51.6764,51.6819,51.6709,51.6709,20900.0
2014-02-20 13:40:00,94.02,94.02,94.0,94.0,20500.0,51.6764,51.6764,51.6654,51.6654,20500.0
2014-02-20 13:45:00,94.01,94.01,94.0,94.01,14000.0,51.6709,51.6709,51.6654,51.6709,14000.0
2014-02-20 13:50:00,94.01,94.01,94.0,94.01,13800.0,51.6709,51.6709,51.6654,51.6709,13800.0
2014-02-20 13:55:00,94.01,94.01,94.0,94.01,13800.0,51.6709,51.6709,51.6654,51.6709,13800.0
2014-02-20 14:00:00,94.01,94.01,93.98,93.99,21100.0,51.6709,51.6709,51.6544,51.6599,21100.0
2014-02-20 14:05:00,93.98,93.99,93.98,93.99,16400.0,51.6544,51.6599,51.6544,51.6599,16400.0
2014-02-20 14:10:00,93.98,94.02,93.98,94.02,41300.0,51.6544,51.6764,51.6544,51.6764,41300.0
2014-02-20 14:15:00,94.02,94.04,94.02,94.04,7600.0,51.6764,51.6874,51.6764,51.6874,7600.0
2014-02-20 14:20:00,94.04,94.04,94.03,94.04,49100.0,51.6874,51.6874,51.6819,51.6874,49100.0
2014-02-20 14:25:00,94.04,94.04,94.02,94.02,38400.0,51.6874,51.6874,51.6764,51.6764,38400.0
2014-02-20 14:30:00,94.03,94.03,94.01,94.01,23500.0,51.6819,51.6819,51.6709,51.6709,23500.0
2014-02-20 14:35:00,94.01,94.02,94.01,94.02,16100.0,51.6709,51.6764,51.6709,51.6764,16100.0
2014-02-20 14:40:00,94.01,94.02,94.01,94.01,15400.0,51.6709,51.6764,51.6709,51.6709,15400.0
2014-02-20 14:45:00,94.01,94.04,94.01,94.04,47600.0,51.6709,51.6874,51.6709,51.6874,47600.0
2014-02-20 14:50:00,94.04,94.04,94.03,94.04,8900.0,51.6874,51.6874,51.6819,51.6874,8900.0
2014-02-20 14:55:00,94.03,94.04,94.03,94.04,35800.0,51.6819,51.6874,51.6819,51.6874,35800.0
2014-02-20 15:00:00,94.04,94.04,94.01,94.01,32900.0,51.6874,51.6874,51.6709,51.6709,32900.0
2014-02-20 15:05:00,94.02,94.03,94.02,94.03,31500.0,51.6764,51.6819,51.6764,51.6819,31500.0
2014-02-20 15:10:00,94.03,94.03,94.02,94.02,32800.0,51.6819,51.6819,51.6764,51.6764,32800.0
2014-02-20 15:15:00,94.02,94.04,94.01,94.04,64800.0,51.6764,51.6874,51.6709,51.6874,64800.0
2014-02-20 15:20:00,94.03,94.03,94.01,94.02,38600.0,51.6819,51.6819,51.6709,51.6764,38600.0
2014-02-20 15:25:00,94.02,94.02,93.99,94.0,33200.0,51.6764,51.6764,51.6599,51.6654,33200.0
2014-02-20 15:30:00,94.0,94.02,93.99,94.02,47000.0,51.6654,51.6764,51.6599,51.6764,47000.0
2014-02-20 15:35:00,94.02,94.02,93.99,94.0,36000.0,51.6764,51.6764,51.6599,51.6654,36000.0
2014-02-20 15:40:00,94.0,94.02,94.0,94.02,46700.0,51.6654,51.6764,51.6654,51.6764,46700.0
2014-02-20 15:45:00,94.02,94.08,94.01,94.07,75400.0,51.6764,51.7094,51.6709,51.7039,75400.0
2014-02-20 15:50:00,94.07,94.07,94.05,94.05,51300.0,51.7039,51.7039,51.6929,51.6929,51300.0
2014-02-20 15:55:00,94.04,94.09,94.02,94.07,213500.0,51.6874,51.7149,51.6764,51.7039,213500.0
2014-02-21 09:30:00,94.09,94.2,94.08,94.2,58800.0,51.7149,51.7754,51.7094,51.7754,58800.0
2014-02-21 09:35:00,94.2,94.2,94.18,94.18,35600.0,51.7754,51.7754,51.7644,51.7644,35600.0
2014-02-21 09:40:00,94.18,94.22,94.18,94.2,67700.0,51.7644,51.7863,51.7644,51.7754,67700.0
2014-02-21 09:45:00,94.2,94.21,94.2,94.2,5600.0,51.7754,51.7809,51.7754,51.7754,5600.0
2014-02-21 09:50:00,94.2,94.21,94.2,94.21,36200.0,51.7754,51.7809,51.7754,51.7809,36200.0
2014-02-21 09:55:00,94.2,94.21,94.18,94.19,37700.0,51.7754,51.7809,51.7644,51.7699,37700.0
2014-02-21 10:00:00,94.18,94.22,94.18,94.22,21700.0,51.7644,51.7863,51.7644,51.7863,21700.0
2014-02-21 10:05:00,94.22,94.22,94.19,94.2,16200.0,51.7863,51.7863,51.7699,51.7754,16200.0
2014-02-21 10:10:00,94.19,94.2,94.18,94.19,18500.0,51.7699,51.7754,51.7644,51.7699,18500.0
2014-02-21 10:15:00,94.18,94.18,94.16,94.17,10500.0,51.7644,51.7644,51.7534,51.7589,10500.0
2014-02-21 10:20:00,94.16,94.16,94.14,94.15,38900.0,51.7534,51.7534,51.7424,51.7479,38900.0
2014-02-21 10:25:00,94.14,94.15,94.13,94.13,11500.0,51.7424,51.7479,51.7369,51.7369,11500.0
2014-02-21 10:30:00,94.13,94.18,94.13,94.16,41500.0,51.7369,51.7644,51.7369,51.7534,41500.0
2014-02-21 10:35:00,94.16,94.19,94.15,94.17,19400.0,51.7534,51.7699,51.7479,51.7589,19400.0
2014-02-21 10:40:00,94.17,94.19,94.17,94.18,9400.0,51.7589,51.7699,51.7589,51.7644,9400.0
2014-02-21 10:45:00,94.17,94.19,94.17,94.19,16600.0,51.7589,51.7699,51.7589,51.7699,16600.0
2014-02-21 10:50:00,94.18,94.19,94.17,94.17,9800.0,51.7644,51.7699,51.7589,51.7589,9800.0
2014-02-21 10:55:00,94.17,94.18,94.17,94.18,11600.0,51.7589,51.7644,51.7589,51.7644,11600.0
2014-02-21 11:00:00,94.17,94.2,94.17,94.2,36900.0,51.7589,51.7754,51.7589,51.7754,36900.0
2014-02-21 11:05:00,94.2,94.21,94.19,94.2,31500.0,51.7754,51.7809,51.7699,51.7754,31500.0
2014-02-21 11:10:00,94.2,94.21,94.15,94.18,57800.0,51.7754,51.7809,51.7479,51.7644,57800.0
2014-02-21 11:15:00,94.17,94.19,94.17,94.19,11000.0,51.7589,51.7699,51.7589,51.7699,11000.0
2014-02-21 11:20:00,94.18,94.19,94.17,94.18,12300.0,51.7644,51.7699,51.7589,51.7644,12300.0
2014-02-21 11:25:00,94.18,94.2,94.17,94.2,21200.0,51.7644,51.7754,51.7589,51.7754,21200.0
2014-02-21 11:30:00,94.19,94.21,94.18,94.18,16400.0,51.7699,51.7809,51.7644,51.7644,16400.0
2014-02-21 11:35:00,94.18,94.21,94.18,94.21,25900.0,51.7644,51.7809,51.7644,51.7809,25900.0
2014-02-21 11:40:00,94.2,94.22,94.2,94.22,37000.0,51.7754,51.7863,51.7754,51.7863,37000.0
2014-02-21 11:45:00,94.21,94.22,94.19,94.2,15200.0,51.7809,51.7863,51.7699,51.7754,15200.0
2014-02-21 11:50:00,94.19,94.23,94.19,94.19,23100.0,51.7699,51.7918,51.7699,51.7699,23100.0
2014-02-21 11:55:00,94.19,94.21,94.17,94.19,50300.0,51.7699,51.7809,51.7589,51.7699,50300.0
2014-02-21 12:00:00,94.18,94.21,94.18,94.21,10900.0,51.7644,51.7809,51.7644,51.7809,10900.0
2014-02-21 12:05:00,94.2,94.21,94.2,94.21,3100.0,51.7754,51.7809,51.7754,51.7809,3100.0
2014-02-21 12:10:00,94.2,94.21,94.19,94.19,20300.0,51.7754,51.7809,51.7699,51.7699,20300.0
2014-02-21 12:15:00,94.19,94.2,94.17,94.2,15900.0,51.7699,51.7754,51.7589,51.7754,15900.0
2014-02-21 12:20:00,94.19,94.2,94.19,94.19,2000.0,51.7699,51.7754,51.7699,51.7699,2000.0
2014-02-21 12:25:00,94.2,94.2,94.19,94.19,12100.0,51.7754,51.7754,51.7699,51.7699,12100.0
2014-02-21 12:30:00,94.19,94.2,94.18,94.18,6800.0,51.7699,51.7754,51.7644,51.7644,6800.0
2014-02-21 12:35:00,94.18,94.18,94.18,94.18,13300.0,51.7644,51.7644,51.7644,51.7644,13300.0
2014-02-21 12:40:00,94.18,94.19,94.17,94.18,14700.0,51.7644,51.7699,51.7589,51.7644,14700.0
2014-02-21 12:45:00,94.18,94.18,94.17,94.17,13500.0,51.7644,51.7644,51.7589,51.7589,13500.0
2014-02-21 12:50:00,94.17,94.18,94.17,94.18,5900.0,51.7589,51.7644,51.7589,51.7644,5900.0
2014-02-21 12:55:00,94.17,94.18,94.16,94.16,14300.0,51.7589,51.7644,51.7534,51.7534,14300.0
2014-02-21 13:00:00,94.16,94.18,94.16,94.18,16900.0,51.7534,51.7644,51.7534,51.7644,16900.0
2014-02-21 13:05:00,94.18,94.18,94.17,94.17,25100.0,51.7644,51.7644,51.7589,51.7589,25100.0
2014-02-21 13:10:00,94.17,94.18,94.17,94.17,4900.0,51.7589,51.7644,51.7589,51.7589,4900.0
2014-02-21 13:15:00,94.17,94.18,94.17,94.18,14700.0,51.7589,51.7644,51.7589,51.7644,14700.0
2014-02-21 13:20:00,94.17,94.18,94.17,94.17,12400.0,51.7589,51.7644,51.7589,51.7589,12400.0
2014-02-21 13:25:00,94.17,94.18,94.17,94.17,12600.0,51.7589,51.7644,51.7589,51.7589,12600.0
2014-02-21 13:30:00,94.17,94.18,94.17,94.18,17800.0,51.7589,51.7644,51.7589,51.7644,17800.0
2014-02-21 13:35:00,94.17,94.18,94.15,94.15,31000.0,51.7589,51.7644,51.7479,51.7479,31000.0
2014-02-21 13:40:00,94.15,94.16,94.15,94.15,15700.0,51.7479,51.7534,51.7479,51.7479,15700.0
2014-02-21 13:45:00,94.15,94.18,94.15,94.18,32700.0,51.7479,51.7644,51.7479,51.7644,32700.0
2014-02-21 13:50:00,94.17,94.19,94.17,94.19,7400.0,51.7589,51.7699,51.7589,51.7699,7400.0
2014-02-21 13:55:00,94.19,94.19,94.18,94.19,11000.0,51.7699,51.7699,51.7644,51.7699,11000.0
2014-02-21 14:00:00,94.18,94.19,94.18,94.19,17700.0,51.7644,51.7699,51.7644,51.7699,17700.0
2014-02-21 14:05:00,94.19,94.19,94.17,94.17,14400.0,51.7699,51.7699,51.7589,51.7589,14400.0
2014-02-21 14:10:00,94.16,94.18,94.15,94.16,34600.0,51.7534,51.7644,51.7479,51.7534,34600.0
2014-02-21 14:15:00,94.15,94.16,94.15,94.15,9400.0,51.7479,51.7534,51.7479,51.7479,9400.0
2014-02-21 14:20:00,94.15,94.16,94.15,94.15,12200.0,51.7479,51.7534,51.7479,51.7479,12200.0
2014-02-21 14:25:00,94.15,94.16,94.15,94.15,15400.0,51.7479,51.7534,51.7479,51.7479,15400.0
2014-02-21 14:30:00,94.15,94.16,94.13,94.14,48600.0,51.7479,51.7534,51.7369,51.7424,48600.0
2014-02-21 14:35:00,94.14,94.15,94.14,94.15,9500.0,51.7424,51.7479,51.7424,51.7479,9500.0
2014-02-21 14:40:00,94.14,94.15,94.13,94.14,18100.0,51.7424,51.7479,51.7369,51.7424,18100.0
2014-02-21 14:45:00,94.13,94.16,94.13,94.16,42200.0,51.7369,51.7534,51.7369,51.7534,42200.0
2014-02-21 14:50:00,94.17,94.17,94.15,94.16,41000.0,51.7589,51.7589,51.7479,51.7534,41000.0
2014-02-21 14:55:00,94.15,94.16,94.14,94.14,31900.0,51.7479,51.7534,51.7424,51.7424,31900.0
2014-02-21 15:00:00,94.14,94.15,94.14,94.15,13800.0,51.7424,51.7479,51.7424,51.7479,13800.0
2014-02-21 15:05:00,94.14,94.15,94.14,94.15,17300.0,51.7424,51.7479,51.7424,51.7479,17300.0
2014-02-21 15:10:00,94.14,94.15,94.14,94.14,8400.0,51.7424,51.7479,51.7424,51.7424,8400.0
2014-02-21 15:15:00,94.14,94.19,94.14,94.19,62100.0,51.7424,51.7699,51.7424,51.7699,62100.0
2014-02-21 15:20:00,94.18,94.19,94.17,94.17,27700.0,51.7644,51.7699,51.7589,51.7589,27700.0
2014-02-21 15:25:00,94.17,94.18,94.17,94.18,39900.0,51.7589,51.7644,51.7589,51.7644,39900.0
2014-02-21 15:30:00,94.17,94.18,94.14,94.14,38300.0,51.7589,51.7644,51.7424,51.7424,38300.0
2014-02-21 15:35:00,94.14,94.14,94.13,94.14,36800.0,51.7424,51.7424,51.7369,51.7424,36800.0
2014-02-21 15:40:00,94.13,94.14,94.11,94.12,59300.0,51.7369,51.7424,51.7259,51.7314,59300.0
2014-02-21 15:45:00,94.12,94.15,94.12,94.15,36600.0,51.7314,51.7479,51.7314,51.7479,36600.0
2014-02-21 15:50:00,94.15,94.16,94.14,94.15,60500.0,51.7479,51.7534,51.7424,51.7479,60500.0
2014-02-21 15:55:00,94.16,94.19,94.15,94.19,352000.0,51.7534,51.7699,51.7479,51.7699,352000.0
2014-02-24 09:30:00,94.25,94.29,94.25,94.29,29200.0,51.8028,51.8248,51.8028,51.8248,29200.0
2014-02-24 09:35:00,94.29,94.31,94.29,94.3,69900.0,51.8248,51.8358,51.8248,51.8303,69900.0
2014-02-24 09:40:00,94.3,94.3,94.29,94.3,8700.0,51.8303,51.8303,51.8248,51.8303,8700.0
2014-02-24 09:45:00,94.3,94.35,94.29,94.33,134200.0,51.8303,51.8578,51.8248,51.8468,134200.0
2014-02-24 09:50:00,94.32,94.36,94.32,94.35,24400.0,51.8413,51.8633,51.8413,51.8578,24400.0
2014-02-24 09:55:00,94.34,94.36,94.33,94.36,50800.0,51.8523,51.8633,51.8468,51.8633,50800.0
2014-02-24 10:00:00,94.36,94.37,94.34,94.34,36400.0,51.8633,51.8688,51.8523,51.8523,36400.0
2014-02-24 10:05:00,94.33,94.35,94.33,94.33,37800.0,51.8468,51.8578,51.8468,51.8468,37800.0
2014-02-24 10:10:00,94.33,94.34,94.31,94.32,33800.0,51.8468,51.8523,51.8358,51.8413,33800.0
2014-02-24 10:15:00,94.31,94.34,94.3,94.33,69900.0,51.8358,51.8523,51.8303,51.8468,69900.0
2014-02-24 10:20:00,94.32,94.34,94.31,94.33,25400.0,51.8413,51.8523,51.8358,51.8468,25400.0
2014-02-24 10:25:00,94.33,94.33,94.3,94.31,36100.0,51.8468,51.8468,51.8303,51.8358,36100.0
2014-02-24 10:30:00,94.31,94.37,94.31,94.37,34300.0,51.8358,51.8688,51.8358,51.8688,34300.0
2014-02-24 10:35:00,94.37,94.38,94.36,94.38,14400.0,51.8688,51.8743,51.8633,51.8743,14400.0
2014-02-24 10:40:00,94.38,94.41,94.37,94.4,44900.0,51.8743,51.8908,51.8688,51.8853,44900.0
2014-02-24 10:45:00,94.4,94.41,94.39,94.39,23800.0,51.8853,51.8908,51.8798,51.8798,23800.0
2014-02-24 10:50:00,94.39,94.41,94.39,94.41,13200.0,51.8798,51.8908,51.8798,51.8908,13200.0
2014-02-24 10:55:00,94.41,94.42,94.37,94.38,74600.0,51.8908,51.8963,51.8688,51.8743,74600.0
2014-02-24 11:00:00,94.37,94.37,94.36,94.36,19000.0,51.8688,51.8688,51.8633,51.8633,19000.0
2014-02-24 11:05:00,94.36,94.39,94.36,94.38,20000.0,51.8633,51.8798,51.8633,51.8743,20000.0
2014-02-24 11:10:00,94.38,94.4,94.37,94.4,116100.0,51.8743,51.8853,51.8688,51.8853,116100.0
2014-02-24 11:15:00,94.39,94.41,94.39,94.39,24200.0,51.8798,51.8908,51.8798,51.8798,24200.0
2014-02-24 11:20:00,94.39,94.41,94.39,94.4,12500.0,51.8798,51.8908,51.8798,51.8853,12500.0
2014-02-24 11:25:00,94.39,94.41,94.38,94.41,25400.0,51.8798,51.8908,51.8743,51.8908,25400.0
2014-02-24 11:30:00,94.4,94.41,94.4,94.41,6500.0,51.8853,51.8908,51.8853,51.8908,6500.0
2014-02-24 11:35:00,94.4,94.43,94.4,94.41,40000.0,51.8853,51.9018,51.8853,51.8908,40000.0
2014-02-24 11:40:00,94.41,94.43,94.41,94.42,8900.0,51.8908,51.9018,51.8908,51.8963,8900.0
2014-02-24 11:45:00,94.42,94.42,94.39,94.39,47800.0,51.8963,51.8963,51.8798,51.8798,47800.0
2014-02-24 11:50:00,94.39,94.4,94.38,94.4,16800.0,51.8798,51.8853,51.8743,51.8853,16800.0
2014-02-24 11:55:00,94.4,94.41,94.38,94.39,25600.0,51.8853,51.8908,51.8743,51.8798,25600.0
2014-02-24 12:00:00,94.38,94.4,94.38,94.39,39400.0,51.8743,51.8853,51.8743,51.8798,39400.0
2014-02-24 12:05:00,94.38,94.39,94.38,94.38,29700.0,51.8743,51.8798,51.8743,51.8743,29700.0
2014-02-24 12:10:00,94.39,94.39,94.37,94.37,29200.0,51.8798,51.8798,51.8688,51.8688,29200.0
2014-02-24 12:15:00,94.37,94.39,94.36,94.38,33500.0,51.8688,51.8798,51.8633,51.8743,33500.0
2014-02-24 12:20:00,94.38,94.4,94.38,94.38,26700.0,51.8743,51.8853,51.8743,51.8743,26700.0
2014-02-24 12:25:00,94.38,94.39,94.38,94.39,19300.0,51.8743,51.8798,51.8743,51.8798,19300.0
2014-02-24 12:30:00,94.38,94.39,94.38,94.38,6000.0,51.8743,51.8798,51.8743,51.8743,6000.0
2014-02-24 12:35:00,94.39,94.39,94.38,94.39,25300.0,51.8798,51.8798,51.8743,51.8798,25300.0
2014-02-24 12:40:00,94.38,94.39,94.37,94.39,28100.0,51.8743,51.8798,51.8688,51.8798,28100.0
2014-02-24 12:45:00,94.38,94.39,94.38,94.38,4100.0,51.8743,51.8798,51.8743,51.8743,4100.0
2014-02-24 12:50:00,94.39,94.39,94.38,94.39,9700.0,51.8798,51.8798,51.8743,51.8798,9700.0
2014-02-24 12:55:00,94.38,94.39,94.34,94.34,149000.0,51.8743,51.8798,51.8523,51.8523,149000.0
2014-02-24 13:00:00,94.34,94.35,94.33,94.34,29000.0,51.8523,51.8578,51.8468,51.8523,29000.0
2014-02-24 13:05:00,94.34,94.37,94.34,94.34,63200.0,51.8523,51.8688,51.8523,51.8523,63200.0
2014-02-24 13:10:00,94.33,94.35,94.33,94.34,44400.0,51.8468,51.8578,51.8468,51.8523,44400.0
2014-02-24 13:15:00,94.34,94.35,94.33,94.35,28200.0,51.8523,51.8578,51.8468,51.8578,28200.0
2014-02-24 13:20:00,94.35,94.37,94.34,94.36,22000.0,51.8578,51.8688,51.8523,51.8633,22000.0
2014-02-24 13:25:00,94.36,94.38,94.35,94.36,59800.0,51.8633,51.8743,51.8578,51.8633,59800.0
2014-02-24 13:30:00,94.36,94.4,94.36,94.4,41000.0,51.8633,51.8853,51.8633,51.8853,41000.0
2014-02-24 13:35:00,94.4,94.41,94.39,94.41,324100.0,51.8853,51.8908,51.8798,51.8908,324100.0
2014-02-24 13:40:00,94.41,94.41,94.4,94.41,78800.0,51.8908,51.8908,51.8853,51.8908,78800.0
2014-02-24 13:45:00,94.4,94.41,94.39,94.4,23400.0,51.8853,51.8908,51.8798,51.8853,23400.0
2014-02-24 13:50:00,94.39,94.41,94.39,94.41,10400.0,51.8798,51.8908,51.8798,51.8908,10400.0
2014-02-24 13:55:00,94.41,94.42,94.4,94.41,11400.0,51.8908,51.8963,51.8853,51.8908,11400.0
2014-02-24 14:00:00,94.4,94.44,94.4,94.44,21000.0,51.8853,51.9073,51.8853,51.9073,21000.0
2014-02-24 14:05:00,94.44,94.44,94.42,94.42,32500.0,51.9073,51.9073,51.8963,51.8963,32500.0
2014-02-24 14:10:00,94.42,94.43,94.42,94.43,3300.0,51.8963,51.9018,51.8963,51.9018,3300.0
2014-02-24 14:15:00,94.43,94.43,94.42,94.43,11700.0,51.9018,51.9018,51.8963,51.9018,11700.0
2014-02-24 14:20:00,94.43,94.43,94.4,94.41,24800.0,51.9018,51.9018,51.8853,51.8908,24800.0
2014-02-24 14:25:00,94.41,94.41,94.4,94.4,11500.0,51.8908,51.8908,51.8853,51.8853,11500.0
2014-02-24 14:30:00,94.41,94.41,94.38,94.38,7100.0,51.8908,51.8908,51.8743,51.8743,7100.0
2014-02-24 14:35:00,94.38,94.4,94.38,94.4,10200.0,51.8743,51.8853,51.8743,51.8853,10200.0
2014-02-24 14:40:00,94.39,94.42,94.39,94.42,17300.0,51.8798,51.8963,51.8798,51.8963,17300.0
2014-02-24 14:45:00,94.41,94.43,94.41,94.43,8300.0,51.8908,51.9018,51.8908,51.9018,8300.0
2014-02-24 14:50:00,94.43,94.44,94.42,94.43,24600.0,51.9018,51.9073,51.8963,51.9018,24600.0
2014-02-24 14:55:00,94.42,94.43,94.4,94.41,16700.0,51.8963,51.9018,51.8853,51.8908,16700.0
2014-02-24 15:00:00,94.41,94.41,94.37,94.38,17600.0,51.8908,51.8908,51.8688,51.8743,17600.0
2014-02-24 15:05:00,94.37,94.38,94.34,94.36,36000.0,51.8688,51.8743,51.8523,51.8633,36000.0
2014-02-24 15:10:00,94.37,94.38,94.35,94.36,35500.0,51.8688,51.8743,51.8578,51.8633,35500.0
2014-02-24 15:15:00,94.36,94.36,94.34,94.36,8600.0,51.8633,51.8633,51.8523,51.8633,8600.0
2014-02-24 15:20:00,94.35,94.36,94.35,94.36,8900.0,51.8578,51.8633,51.8578,51.8633,8900.0
2014-02-24 15:25:00,94.35,94.36,94.33,94.33,26300.0,51.8578,51.8633,51.8468,51.8468,26300.0
2014-02-24 15:30:00,94.33,94.35,94.33,94.34,55300.0,51.8468,51.8578,51.8468,51.8523,55300.0
2014-02-24 15:35:00,94.35,94.38,94.34,94.37,24100.0,51.8578,51.8743,51.8523,51.8688,24100.0
2014-02-24 15:40:00,94.37,94.37,94.33,94.34,65700.0,51.8688,51.8688,51.8468,51.8523,65700.0
2014-02-24 15:45:00,94.35,94.38,94.34,94.37,121500.0,51.8578,51.8743,51.8523,51.8688,121500.0
2014-02-24 15:50:00,94.37,94.37,94.35,94.37,96200.0,51.8688,51.8688,51.8578,51.8688,96200.0
2014-02-24 15:55:00,94.37,94.38,94.36,94.37,286600.0,51.8688,51.8743,51.8633,51.8688,286600.0
2014-02-25 09:30:00,94.4,94.48,94.4,94.42,25400.0,51.8853,51.9293,51.8853,51.8963,25400.0
2014-02-25 09:35:00,94.42,94.43,94.41,94.43,213600.0,51.8963,51.9018,51.8908,51.9018,213600.0
2014-02-25 09:40:00,94.42,94.44,94.42,94.44,74000.0,51.8963,51.9073,51.8963,51.9073,74000.0
2014-02-25 09:45:00,94.43,94.44,94.43,94.43,33100.0,51.9018,51.9073,51.9018,51.9018,33100.0
2014-02-25 09:50:00,94.43,94.43,94.41,94.42,60700.0,51.9018,51.9018,51.8908,51.8963,60700.0
2014-02-25 09:55:00,94.41,94.42,94.38,94.41,141000.0,51.8908,51.8963,51.8743,51.8908,141000.0
2014-02-25 10:00:00,94.41,94.42,94.39,94.4,70100.0,51.8908,51.8963,51.8798,51.8853,70100.0
2014-02-25 10:05:00,94.4,94.41,94.39,94.4,65000.0,51.8853,51.8908,51.8798,51.8853,65000.0
2014-02-25 10:10:00,94.4,94.41,94.4,94.41,39500.0,51.8853,51.8908,51.8853,51.8908,39500.0
2014-02-25 10:15:00,94.41,94.41,94.4,94.41,27900.0,51.8908,51.8908,51.8853,51.8908,27900.0
2014-02-25 10:20:00,94.4,94.42,94.4,94.42,26900.0,51.8853,51.8963,51.8853,51.8963,26900.0
2014-02-25 10:25:00,94.42,94.43,94.41,94.42,30200.0,51.8963,51.9018,51.8908,51.8963,30200.0
2014-02-25 10:30:00,94.42,94.42,94.41,94.42,11700.0,51.8963,51.8963,51.8908,51.8963,11700.0
2014-02-25 10:35:00,94.41,94.44,94.41,94.44,15500.0,51.8908,51.9073,51.8908,51.9073,15500.0
2014-02-25 10:40:00,94.43,94.45,94.43,94.44,37500.0,51.9018,51.9128,51.9018,51.9073,37500.0
2014-02-25 10:45:00,94.44,94.47,94.43,94.46,36400.0,51.9073,51.9238,51.9018,51.9183,36400.0
2014-02-25 10:50:00,94.47,94.47,94.46,94.47,6900.0,51.9238,51.9238,51.9183,51.9238,6900.0
2014-02-25 10:55:00,94.46,94.47,94.45,94.45,8800.0,51.9183,51.9238,51.9128,51.9128,8800.0
2014-02-25 11:00:00,94.45,94.46,94.44,94.44,10000.0,51.9128,51.9183,51.9073,51.9073,10000.0
2014-02-25 11:05:00,94.45,94.46,94.43,94.43,13700.0,51.9128,51.9183,51.9018,51.9018,13700.0
2014-02-25 11:10:00,94.43,94.49,94.43,94.48,49200.0,51.9018,51.9347,51.9018,51.9293,49200.0
2014-02-25 11:15:00,94.48,94.51,94.48,94.5,73600.0,51.9293,51.9457,51.9293,51.9402,73600.0
2014-02-25 11:20:00,94.5,94.5,94.48,94.49,9300.0,51.9402,51.9402,51.9293,51.9347,9300.0
2014-02-25 11:25:00,94.49,94.5,94.48,94.49,19100.0,51.9347,51.9402,51.9293,51.9347,19100.0
2014-02-25 11:30:00,94.48,94.51,94.48,94.49,42100.0,51.9293,51.9457,51.9293,51.9347,42100.0
2014-02-25 11:35:00,94.49,94.5,94.48,94.48,24200.0,51.9347,51.9402,51.9293,51.9293,24200.0
2014-02-25 11:40:00,94.48,94.5,94.48,94.49,16000.0,51.9293,51.9402,51.9293,51.9347,16000.0
2014-02-25 11:45:00,94.48,94.49,94.48,94.49,5500.0,51.9293,51.9347,51.9293,51.9347,5500.0
2014-02-25 11:50:00,94.48,94.48,94.45,94.45,59700.0,51.9293,51.9293,51.9128,51.9128,59700.0
2014-02-25 11:55:00,94.45,94.45,94.43,94.43,7600.0,51.9128,51.9128,51.9018,51.9018,7600.0
2014-02-25 12:00:00,94.43,94.45,94.43,94.45,51100.0,51.9018,51.9128,51.9018,51.9128,51100.0
2014-02-25 12:05:00,94.45,94.46,94.44,94.44,4900.0,51.9128,51.9183,51.9073,51.9073,4900.0
2014-02-25 12:10:00,94.44,94.45,94.43,94.43,29500.0,51.9073,51.9128,51.9018,51.9018,29500.0
2014-02-25 12:15:00,94.44,94.45,94.43,94.44,24200.0,51.9073,51.9128,51.9018,51.9073,24200.0
2014-02-25 12:20:00,94.44,94.44,94.43,94.44,3500.0,51.9073,51.9073,51.9018,51.9073,3500.0
2014-02-25 12:25:00,94.43,94.46,94.43,94.46,7700.0,51.9018,51.9183,51.9018,51.9183,7700.0
2014-02-25 12:30:00,94.45,94.49,94.45,94.49,5500.0,51.9128,51.9347,51.9128,51.9347,5500.0
2014-02-25 12:35:00,94.48,94.52,94.47,94.51,43900.0,51.9293,51.9512,51.9238,51.9457,43900.0
2014-02-25 12:40:00,94.51,94.52,94.5,94.51,21400.0,51.9457,51.9512,51.9402,51.9457,21400.0
2014-02-25 12:45:00,94.5,94.51,94.5,94.5,48400.0,51.9402,51.9457,51.9402,51.9402,48400.0
2014-02-25 12:50:00,94.5,94.51,94.5,94.51,20200.0,51.9402,51.9457,51.9402,51.9457,20200.0
2014-02-25 12:55:00,94.5,94.51,94.5,94.51,15800.0,51.9402,51.9457,51.9402,51.9457,15800.0
2014-02-25 13:00:00,94.51,94.51,94.5,94.5,4600.0,51.9457,51.9457,51.9402,51.9402,4600.0
2014-02-25 13:05:00,94.5,94.52,94.5,94.51,12700.0,51.9402,51.9512,51.9402,51.9457,12700.0
2014-02-25 13:10:00,94.51,94.52,94.5,94.52,19200.0,51.9457,51.9512,51.9402,51.9512,19200.0
2014-02-25 13:15:00,94.51,94.52,94.51,94.52,5800.0,51.9457,51.9512,51.9457,51.9512,5800.0
2014-02-25 13:20:00,94.51,94.52,94.51,94.52,6500.0,51.9457,51.9512,51.9457,51.9512,6500.0
2014-02-25 13:25:00,94.52,94.52,94.48,94.49,82200.0,51.9512,51.9512,51.9293,51.9347,82200.0
2014-02-25 13:30:00,94.48,94.5,94.48,94.5,8300.0,51.9293,51.9402,51.9293,51.9402,8300.0
2014-02-25 13:35:00,94.49,94.5,94.48,94.48,37900.0,51.9347,51.9402,51.9293,51.9293,37900.0
2014-02-25 13:40:00,94.47,94.48,94.46,94.47,12900.0,51.9238,51.9293,51.9183,51.9238,12900.0
2014-02-25 13:45:00,94.47,94.48,94.46,94.46,13100.0,51.9238,51.9293,51.9183,51.9183,13100.0
2014-02-25 13:50:00,94.46,94.47,94.45,94.45,16900.0,51.9183,51.9238,51.9128,51.9128,16900.0
2014-02-25 13:55:00,94.45,94.46,94.45,94.46,20200.0,51.9128,51.9183,51.9128,51.9183,20200.0
2014-02-25 14:00:00,94.45,94.47,94.45,94.45,24400.0,51.9128,51.9238,51.9128,51.9128,24400.0
2014-02-25 14:05:00,94.44,94.46,94.44,94.46,62700.0,51.9073,51.9183,51.9073,51.9183,62700.0
2014-02-25 14:10:00,94.46,94.46,94.45,94.45,9900.0,51.9183,51.9183,51.9128,51.9128,9900.0
2014-02-25 14:15:00,94.46,94.46,94.45,94.45,8700.0,51.9183,51.9183,51.9128,51.9128,8700.0
2014-02-25 14:20:00,94.45,94.47,94.45,94.47,16800.0,51.9128,51.9238,51.9128,51.9238,16800.0
2014-02-25 14:25:00,94.47,94.48,94.46,94.48,20600.0,51.9238,51.9293,51.9183,51.9293,20600.0
2014-02-25 14:30:00,94.49,94.5,94.48,94.49,54900.0,51.9347,51.9402,51.9293,51.9347,54900.0
2014-02-25 14:35:00,94.49,94.51,94.49,94.5,36900.0,51.9347,51.9457,51.9347,51.9402,36900.0
2014-02-25 14:40:00,94.5,94.51,94.49,94.5,11200.0,51.9402,51.9457,51.9347,51.9402,11200.0
2014-02-25 14:45:00,94.49,94.5,94.49,94.5,5200.0,51.9347,51.9402,51.9347,51.9402,5200.0
2014-02-25 14:50:00,94.5,94.51,94.49,94.49,56500.0,51.9402,51.9457,51.9347,51.9347,56500.0
2014-02-25 14:55:00,94.49,94.51,94.49,94.49,24700.0,51.9347,51.9457,51.9347,51.9347,24700.0
2014-02-25 15:00:00,94.49,94.49,94.48,94.48,35500.0,51.9347,51.9347,51.9293,51.9293,35500.0
2014-02-25 15:05:00,94.48,94.49,94.48,94.48,9000.0,51.9293,51.9347,51.9293,51.9293,9000.0
2014-02-25 15:10:00,94.49,94.49,94.48,94.48,51600.0,51.9347,51.9347,51.9293,51.9293,51600.0
2014-02-25 15:15:00,94.48,94.48,94.45,94.46,50800.0,51.9293,51.9293,51.9128,51.9183,50800.0
2014-02-25 15:20:00,94.45,94.47,94.45,94.45,43400.0,51.9128,51.9238,51.9128,51.9128,43400.0
2014-02-25 15:25:00,94.45,94.46,94.42,94.42,44000.0,51.9128,51.9183,51.8963,51.8963,44000.0
2014-02-25 15:30:00,94.42,94.44,94.42,94.43,47600.0,51.8963,51.9073,51.8963,51.9018,47600.0
2014-02-25 15:35:00,94.43,94.44,94.42,94.43,56600.0,51.9018,51.9073,51.8963,51.9018,56600.0
2014-02-25 15:40:00,94.42,94.43,94.42,94.42,36100.0,51.8963,51.9018,51.8963,51.8963,36100.0
2014-02-25 15:45:00,94.42,94.42,94.41,94.41,55600.0,51.8963,51.8963,51.8908,51.8908,55600.0
2014-02-25 15:50:00,94.41,94.44,94.41,94.43,78600.0,51.8908,51.9073,51.8908,51.9018,78600.0
2014-02-25 15:55:00,94.43,94.5,94.42,94.49,186400.0,51.9018,51.9402,51.8963,51.9347,186400.0
2014-02-26 09:30:00,94.57,94.58,94.54,94.56,60800.0,51.9787,51.9842,51.9622,51.9732,60800.0
2014-02-26 09:35:00,94.56,94.57,94.55,94.55,26600.0,51.9732,51.9787,51.9677,51.9677,26600.0
2014-02-26 09:40:00,94.55,94.57,94.54,94.54,42300.0,51.9677,51.9787,51.9622,51.9622,42300.0
2014-02-26 09:45:00,94.54,94.55,94.53,94.54,61600.0,51.9622,51.9677,51.9567,51.9622,61600.0
2014-02-26 09:50:00,94.54,94.55,94.51,94.52,36300.0,51.9622,51.9677,51.9457,51.9512,36300.0
2014-02-26 09:55:00,94.51,94.57,94.51,94.56,230800.0,51.9457,51.9787,51.9457,51.9732,230800.0
2014-02-26 10:00:00,94.56,94.59,94.56,94.57,33100.0,51.9732,51.9897,51.9732,51.9787,33100.0
2014-02-26 10:05:00,94.57,94.6,94.54,94.55,37500.0,51.9787,51.9952,51.9622,51.9677,37500.0
2014-02-26 10:10:00,94.54,94.57,94.54,94.56,7900.0,51.9622,51.9787,51.9622,51.9732,7900.0
2014-02-26 10:15:00,94.55,94.56,94.55,94.56,8400.0,51.9677,51.9732,51.9677,51.9732,8400.0
2014-02-26 10:20:00,94.55,94.59,94.55,94.58,14700.0,51.9677,51.9897,51.9677,51.9842,14700.0
2014-02-26 10:25:00,94.58,94.6,94.58,94.6,39600.0,51.9842,51.9952,51.9842,51.9952,39600.0
2014-02-26 10:30:00,94.59,94.6,94.59,94.6,32600.0,51.9897,51.9952,51.9897,51.9952,32600.0
2014-02-26 10:35:00,94.59,94.61,94.59,94.6,28200.0,51.9897,52.0007,51.9897,51.9952,28200.0
2014-02-26 10:40:00,94.6,94.61,94.58,94.6,14400.0,51.9952,52.0007,51.9842,51.9952,14400.0
2014-02-26 10:45:00,94.59,94.6,94.57,94.58,16100.0,51.9897,51.9952,51.9787,51.9842,16100.0
2014-02-26 10:50:00,94.57,94.59,94.57,94.59,14500.0,51.9787,51.9897,51.9787,51.9897,14500.0
2014-02-26 10:55:00,94.59,94.59,94.57,94.57,8900.0,51.9897,51.9897,51.9787,51.9787,8900.0
2014-02-26 11:00:00,94.57,94.58,94.56,94.58,23300.0,51.9787,51.9842,51.9732,51.9842,23300.0
2014-02-26 11:05:00,94.57,94.59,94.57,94.58,10100.0,51.9787,51.9897,51.9787,51.9842,10100.0
2014-02-26 11:10:00,94.58,94.59,94.57,94.57,7200.0,51.9842,51.9897,51.9787,51.9787,7200.0
2014-02-26 11:15:00,94.57,94.59,94.57,94.58,5900.0,51.9787,51.9897,51.9787,51.9842,5900.0
2014-02-26 11:20:00,94.58,94.59,94.58,94.59,7500.0,51.9842,51.9897,51.9842,51.9897,7500.0
2014-02-26 11:25:00,94.59,94.59,94.58,94.59,4400.0,51.9897,51.9897,51.9842,51.9897,4400.0
2014-02-26 11:30:00,94.59,94.59,94.57,94.57,11400.0,51.9897,51.9897,51.9787,51.9787,11400.0
2014-02-26 11:35:00,94.57,94.59,94.57,94.59,3100.0,51.9787,51.9897,51.9787,51.9897,3100.0
2014-02-26 11:40:00,94.58,94.59,94.57,94.57,6100.0,51.9842,51.9897,51.9787,51.9787,6100.0
2014-02-26 11:45:00,94.57,94.58,94.56,94.58,14700.0,51.9787,51.9842,51.9732,51.9842,14700.0
2014-02-26 11:50:00,94.57,94.59,94.57,94.59,22600.0,51.9787,51.9897,51.9787,51.9897,22600.0
2014-02-26 11:55:00,94.58,94.59,94.58,94.58,25600.0,51.9842,51.9897,51.9842,51.9842,25600.0
2014-02-26 12:00:00,94.58,94.59,94.57,94.58,4100.0,51.9842,51.9897,51.9787,51.9842,4100.0
2014-02-26 12:05:00,94.58,94.59,94.57,94.57,5700.0,51.9842,51.9897,51.9787,51.9787,5700.0
2014-02-26 12:10:00,94.58,94.6,94.57,94.59,5700.0,51.9842,51.9952,51.9787,51.9897,5700.0
2014-02-26 12:15:00,94.59,94.6,94.59,94.6,15900.0,51.9897,51.9952,51.9897,51.9952,15900.0
2014-02-26 12:20:00,94.59,94.6,94.59,94.59,19400.0,51.9897,51.9952,51.9897,51.9897,19400.0
2014-02-26 12:25:00,94.59,94.61,94.59,94.6,42100.0,51.9897,52.0007,51.9897,51.9952,42100.0
2014-02-26 12:30:00,94.61,94.61,94.6,94.6,7900.0,52.0007,52.0007,51.9952,51.9952,7900.0
2014-02-26 12:35:00,94.6,94.61,94.59,94.6,10600.0,51.9952,52.0007,51.9897,51.9952,10600.0
2014-02-26 12:40:00,94.6,94.62,94.6,94.62,8800.0,51.9952,52.0062,51.9952,52.0062,8800.0
2014-02-26 12:45:00,94.61,94.61,94.6,94.61,13100.0,52.0007,52.0007,51.9952,52.0007,13100.0
2014-02-26 12:50:00,94.61,94.62,94.6,94.62,5400.0,52.0007,52.0062,51.9952,52.0062,5400.0
2014-02-26 12:55:00,94.61,94.62,94.61,94.62,7200.0,52.0007,52.0062,52.0007,52.0062,7200.0
2014-02-26 13:00:00,94.61,94.62,94.61,94.62,7300.0,52.0007,52.0062,52.0007,52.0062,7300.0
2014-02-26 13:05:00,94.61,94.63,94.61,94.62,9200.0,52.0007,52.0117,52.0007,52.0062,9200.0
2014-02-26 13:10:00,94.61,94.63,94.61,94.62,5000.0,52.0007,52.0117,52.0007,52.0062,5000.0
2014-02-26 13:15:00,94.62,94.63,94.6,94.61,8900.0,52.0062,52.0117,51.9952,52.0007,8900.0
2014-02-26 13:20:00,94.6,94.61,94.6,94.61,2700.0,51.9952,52.0007,51.9952,52.0007,2700.0
2014-02-26 13:25:00,94.6,94.62,94.6,94.61,15300.0,51.9952,52.0062,51.9952,52.0007,15300.0
2014-02-26 13:30:00,94.61,94.62,94.61,94.61,9000.0,52.0007,52.0062,52.0007,52.0007,9000.0
2014-02-26 13:35:00,94.61,94.62,94.61,94.61,7100.0,52.0007,52.0062,52.0007,52.0007,7100.0
2014-02-26 13:40:00,94.61,94.64,94.61,94.63,23800.0,52.0007,52.0172,52.0007,52.0117,23800.0
2014-02-26 13:45:00,94.63,94.64,94.62,94.64,12000.0,52.0117,52.0172,52.0062,52.0172,12000.0
2014-02-26 13:50:00,94.64,94.65,94.63,94.64,9900.0,52.0172,52.0227,52.0117,52.0172,9900.0
2014-02-26 13:55:00,94.64,94.64,94.61,94.61,29100.0,52.0172,52.0172,52.0007,52.0007,29100.0
2014-02-26 14:00:00,94.62,94.62,94.59,94.6,11500.0,52.0062,52.0062,51.9897,51.9952,11500.0
2014-02-26 14:05:00,94.6,94.62,94.59,94.59,20200.0,51.9952,52.0062,51.9897,51.9897,20200.0
2014-02-26 14:10:00,94.59,94.6,94.58,94.59,15900.0,51.9897,51.9952,51.9842,51.9897,15900.0
2014-02-26 14:15:00,94.59,94.59,94.56,94.58,49500.0,51.9897,51.9897,51.9732,51.9842,49500.0
2014-02-26 14:20:00,94.57,94.61,94.57,94.6,14800.0,51.9787,52.0007,51.9787,51.9952,14800.0
2014-02-26 14:25:00,94.61,94.61,94.56,94.56,39300.0,52.0007,52.0007,51.9732,51.9732,39300.0
2014-02-26 14:30:00,94.56,94.6,94.55,94.59,25200.0,51.9732,51.9952,51.9677,51.9897,25200.0
2014-02-26 14:35:00,94.6,94.6,94.58,94.6,15200.0,51.9952,51.9952,51.9842,51.9952,15200.0
2014-02-26 14:40:00,94.59,94.65,94.59,94.64,47100.0,51.9897,52.0227,51.9897,52.0172,47100.0
2014-02-26 14:45:00,94.64,94.64,94.61,94.62,38900.0,52.0172,52.0172,52.0007,52.0062,38900.0
2014-02-26 14:50:00,94.61,94.62,94.61,94.61,15100.0,52.0007,52.0062,52.0007,52.0007,15100.0
2014-02-26 14:55:00,94.61,94.62,94.61,94.62,24900.0,52.0007,52.0062,52.0007,52.0062,24900.0
2014-02-26 15:00:00,94.61,94.62,94.61,94.62,17500.0,52.0007,52.0062,52.0007,52.0062,17500.0
2014-02-26 15:05:00,94.61,94.62,94.57,94.58,58800.0,52.0007,52.0062,51.9787,51.9842,58800.0
2014-02-26 15:10:00,94.58,94.58,94.54,94.56,103400.0,51.9842,51.9842,51.9622,51.9732,103400.0
2014-02-26 15:15:00,94.55,94.6,94.55,94.57,51500.0,51.9677,51.9952,51.9677,51.9787,51500.0
2014-02-26 15:20:00,94.57,94.58,94.55,94.57,34200.0,51.9787,51.9842,51.9677,51.9787,34200.0
2014-02-26 15:25:00,94.57,94.59,94.55,94.57,46700.0,51.9787,51.9897,51.9677,51.9787,46700.0
2014-02-26 15:30:00,94.57,94.62,94.56,94.6,99400.0,51.9787,52.0062,51.9732,51.9952,99400.0
2014-02-26 15:35:00,94.59,94.6,94.56,94.57,29700.0,51.9897,51.9952,51.9732,51.9787,29700.0
2014-02-26 15:40:00,94.56,94.62,94.56,94.58,74100.0,51.9732,52.0062,51.9732,51.9842,74100.0
2014-02-26 15:45:00,94.58,94.59,94.55,94.55,124300.0,51.9842,51.9897,51.9677,51.9677,124300.0
2014-02-26 15:50:00,94.55,94.58,94.55,94.58,63500.0,51.9677,51.9842,51.9677,51.9842,63500.0
2014-02-26 15:55:00,94.57,94.63,94.57,94.63,201100.0,51.9787,52.0117,51.9787,52.0117,201100.0
2014-02-27 09:30:00,94.71,94.71,94.65,94.68,22700.0,52.0557,52.0557,52.0227,52.0392,22700.0
2014-02-27 09:35:00,94.69,94.7,94.69,94.7,90000.0,52.0447,52.0502,52.0447,52.0502,90000.0
2014-02-27 09:40:00,94.7,94.71,94.68,94.71,141100.0,52.0502,52.0557,52.0392,52.0557,141100.0
2014-02-27 09:45:00,94.7,94.72,94.7,94.7,151300.0,52.0502,52.0612,52.0502,52.0502,151300.0
2014-02-27 09:50:00,94.7,94.7,94.66,94.66,68300.0,52.0502,52.0502,52.0282,52.0282,68300.0
2014-02-27 09:55:00,94.65,94.7,94.65,94.7,35500.0,52.0227,52.0502,52.0227,52.0502,35500.0
2014-02-27 10:00:00,94.69,94.72,94.68,94.7,29100.0,52.0447,52.0612,52.0392,52.0502,29100.0
2014-02-27 10:05:00,94.69,94.69,94.67,94.67,37300.0,52.0447,52.0447,52.0337,52.0337,37300.0
2014-02-27 10:10:00,94.67,94.67,94.66,94.67,8800.0,52.0337,52.0337,52.0282,52.0337,8800.0
2014-02-27 10:15:00,94.67,94.69,94.65,94.68,15000.0,52.0337,52.0447,52.0227,52.0392,15000.0
2014-02-27 10:20:00,94.69,94.7,94.66,94.7,29300.0,52.0447,52.0502,52.0282,52.0502,29300.0
2014-02-27 10:25:00,94.7,94.72,94.69,94.69,20900.0,52.0502,52.0612,52.0447,52.0447,20900.0
2014-02-27 10:30:00,94.69,94.71,94.68,94.7,14800.0,52.0447,52.0557,52.0392,52.0502,14800.0
2014-02-27 10:35:00,94.7,94.75,94.7,94.73,40700.0,52.0502,52.0777,52.0502,52.0667,40700.0
2014-02-27 10:40:00,94.73,94.74,94.73,94.74,15600.0,52.0667,52.0722,52.0667,52.0722,15600.0
2014-02-27 10:45:00,94.73,94.74,94.73,94.73,14700.0,52.0667,52.0722,52.0667,52.0667,14700.0
2014-02-27 10:50:00,94.73,94.76,94.73,94.75,36100.0,52.0667,52.0831,52.0667,52.0777,36100.0
2014-02-27 10:55:00,94.74,94.75,94.74,94.75,20600.0,52.0722,52.0777,52.0722,52.0777,20600.0
2014-02-27 11:00:00,94.75,94.76,94.73,94.73,42700.0,52.0777,52.0831,52.0667,52.0667,42700.0
2014-02-27 11:05:00,94.73,94.76,94.73,94.74,359400.0,52.0667,52.0831,52.0667,52.0722,359400.0
2014-02-27 11:10:00,94.74,94.79,94.74,94.77,91100.0,52.0722,52.0996,52.0722,52.0886,91100.0
2014-02-27 11:15:00,94.77,94.8,94.77,94.79,35600.0,52.0886,52.1051,52.0886,52.0996,35600.0
2014-02-27 11:20:00,94.8,94.8,94.78,94.79,28300.0,52.1051,52.1051,52.0941,52.0996,28300.0
2014-02-27 11:25:00,94.78,94.79,94.78,94.79,4200.0,52.0941,52.0996,52.0941,52.0996,4200.0
2014-02-27 11:30:00,94.79,94.79,94.78,94.78,13400.0,52.0996,52.0996,52.0941,52.0941,13400.0
2014-02-27 11:35:00,94.79,94.79,94.77,94.77,10100.0,52.0996,52.0996,52.0886,52.0886,10100.0
2014-02-27 11:40:00,94.77,94.78,94.77,94.78,9700.0,52.0886,52.0941,52.0886,52.0941,9700.0
2014-02-27 11:45:00,94.77,94.78,94.77,94.78,10500.0,52.0886,52.0941,52.0886,52.0941,10500.0
2014-02-27 11:50:00,94.77,94.79,94.77,94.78,14300.0,52.0886,52.0996,52.0886,52.0941,14300.0
2014-02-27 11:55:00,94.77,94.79,94.77,94.78,9900.0,52.0886,52.0996,52.0886,52.0941,9900.0
2014-02-27 12:00:00,94.77,94.79,94.77,94.77,18900.0,52.0886,52.0996,52.0886,52.0886,18900.0
2014-02-27 12:05:00,94.77,94.78,94.77,94.77,11100.0,52.0886,52.0941,52.0886,52.0886,11100.0
2014-02-27 12:10:00,94.77,94.78,94.77,94.78,17000.0,52.0886,52.0941,52.0886,52.0941,17000.0
2014-02-27 12:15:00,94.78,94.78,94.77,94.78,8700.0,52.0941,52.0941,52.0886,52.0941,8700.0
2014-02-27 12:20:00,94.78,94.78,94.74,94.78,137200.0,52.0941,52.0941,52.0722,52.0941,137200.0
2014-02-27 12:25:00,94.78,94.78,94.78,94.78,10400.0,52.0941,52.0941,52.0941,52.0941,10400.0
2014-02-27 12:30:00,94.78,94.78,94.77,94.77,15200.0,52.0941,52.0941,52.0886,52.0886,15200.0
2014-02-27 12:35:00,94.78,94.78,94.76,94.76,28100.0,52.0941,52.0941,52.0831,52.0831,28100.0
2014-02-27 12:40:00,94.76,94.76,94.75,94.76,10400.0,52.0831,52.0831,52.0777,52.0831,10400.0
2014-02-27 12:45:00,94.76,94.76,94.75,94.75,30200.0,52.0831,52.0831,52.0777,52.0777,30200.0
2014-02-27 12:50:00,94.75,94.76,94.74,94.74,41400.0,52.0777,52.0831,52.0722,52.0722,41400.0
2014-02-27 12:55:00,94.75,94.77,94.74,94.77,13300.0,52.0777,52.0886,52.0722,52.0886,13300.0
2014-02-27 13:00:00,94.77,94.77,94.75,94.76,10000.0,52.0886,52.0886,52.0777,52.0831,10000.0
2014-02-27 13:05:00,94.76,94.76,94.74,94.76,27400.0,52.0831,52.0831,52.0722,52.0831,27400.0
2014-02-27 13:10:00,94.76,94.77,94.76,94.77,17400.0,52.0831,52.0886,52.0831,52.0886,17400.0
2014-02-27 13:15:00,94.76,94.83,94.76,94.79,598700.0,52.0831,52.1216,52.0831,52.0996,598700.0
2014-02-27 13:20:00,94.79,94.8,94.79,94.8,12900.0,52.0996,52.1051,52.0996,52.1051,12900.0
2014-02-27 13:25:00,94.79,94.81,94.79,94.8,46600.0,52.0996,52.1106,52.0996,52.1051,46600.0
2014-02-27 13:30:00,94.8,94.82,94.8,94.82,33500.0,52.1051,52.1161,52.1051,52.1161,33500.0
2014-02-27 13:35:00,94.81,94.82,94.8,94.82,65300.0,52.1106,52.1161,52.1051,52.1161,65300.0
2014-02-27 13:40:00,94.83,94.83,94.79,94.79,22900.0,52.1216,52.1216,52.0996,52.0996,22900.0
2014-02-27 13:45:00,94.79,94.79,94.77,94.78,38700.0,52.0996,52.0996,52.0886,52.0941,38700.0
2014-02-27 13:50:00,94.77,94.79,94.76,94.78,67500.0,52.0886,52.0996,52.0831,52.0941,67500.0
2014-02-27 13:55:00,94.78,94.79,94.78,94.79,59900.0,52.0941,52.0996,52.0941,52.0996,59900.0
2014-02-27 14:00:00,94.78,94.79,94.77,94.78,29000.0,52.0941,52.0996,52.0886,52.0941,29000.0
2014-02-27 14:05:00,94.77,94.79,94.77,94.78,21700.0,52.0886,52.0996,52.0886,52.0941,21700.0
2014-02-27 14:10:00,94.78,94.79,94.78,94.78,17100.0,52.0941,52.0996,52.0941,52.0941,17100.0
2014-02-27 14:15:00,94.78,94.79,94.77,94.78,151800.0,52.0941,52.0996,52.0886,52.0941,151800.0
2014-02-27 14:20:00,94.77,94.79,94.76,94.76,53500.0,52.0886,52.0996,52.0831,52.0831,53500.0
2014-02-27 14:25:00,94.76,94.77,94.74,94.75,23500.0,52.0831,52.0886,52.0722,52.0777,23500.0
2014-02-27 14:30:00,94.74,94.76,94.74,94.75,18600.0,52.0722,52.0831,52.0722,52.0777,18600.0
2014-02-27 14:35:00,94.75,94.76,94.75,94.75,12800.0,52.0777,52.0831,52.0777,52.0777,12800.0
2014-02-27 14:40:00,94.75,94.76,94.74,94.76,23100.0,52.0777,52.0831,52.0722,52.0831,23100.0
2014-02-27 14:45:00,94.75,94.76,94.74,94.74,5400.0,52.0777,52.0831,52.0722,52.0722,5400.0
2014-02-27 14:50:00,94.74,94.77,94.74,94.77,30200.0,52.0722,52.0886,52.0722,52.0886,30200.0
2014-02-27 14:55:00,94.76,94.77,94.76,94.77,15200.0,52.0831,52.0886,52.0831,52.0886,15200.0
2014-02-27 15:00:00,94.75,94.76,94.74,94.75,19900.0,52.0777,52.0831,52.0722,52.0777,19900.0
2014-02-27 15:05:00,94.74,94.77,94.74,94.77,43800.0,52.0722,52.0886,52.0722,52.0886,43800.0
2014-02-27 15:10:00,94.77,94.78,94.76,94.77,18900.0,52.0886,52.0941,52.0831,52.0886,18900.0
2014-02-27 15:15:00,94.77,94.79,94.77,94.79,22900.0,52.0886,52.0996,52.0886,52.0996,22900.0
2014-02-27 15:20:00,94.78,94.79,94.76,94.77,23800.0,52.0941,52.0996,52.0831,52.0886,23800.0
2014-02-27 15:25:00,94.77,94.77,94.75,94.76,90400.0,52.0886,52.0886,52.0777,52.0831,90400.0
2014-02-27 15:30:00,94.76,94.78,94.76,94.78,27400.0,52.0831,52.0941,52.0831,52.0941,27400.0
2014-02-27 15:35:00,94.78,94.78,94.77,94.78,28500.0,52.0941,52.0941,52.0886,52.0941,28500.0
2014-02-27 15:40:00,94.78,94.79,94.77,94.78,47300.0,52.0941,52.0996,52.0886,52.0941,47300.0
2014-02-27 15:45:00,94.78,94.79,94.77,94.78,39200.0,52.0941,52.0996,52.0886,52.0941,39200.0
2014-02-27 15:50:00,94.77,94.78,94.76,94.77,41700.0,52.0886,52.0941,52.0831,52.0886,41700.0
2014-02-27 15:55:00,94.77,94.84,94.76,94.82,196600.0,52.0886,52.1271,52.0831,52.1161,196600.0
2014-02-28 09:30:00,94.74,94.82,94.73,94.79,90800.0,52.0722,52.1161,52.0667,52.0996,90800.0
2014-02-28 09:35:00,94.8,94.82,94.78,94.81,40200.0,52.1051,52.1161,52.0941,52.1106,40200.0
2014-02-28 09:40:00,94.82,94.89,94.82,94.85,60800.0,52.1161,52.1546,52.1161,52.1326,60800.0
2014-02-28 09:45:00,94.85,94.88,94.83,94.86,59100.0,52.1326,52.1491,52.1216,52.1381,59100.0
2014-02-28 09:50:00,94.85,94.87,94.83,94.83,31100.0,52.1326,52.1436,52.1216,52.1216,31100.0
2014-02-28 09:55:00,94.82,94.84,94.81,94.84,61100.0,52.1161,52.1271,52.1106,52.1271,61100.0
2014-02-28 10:00:00,94.81,94.87,94.81,94.87,37200.0,52.1106,52.1436,52.1106,52.1436,37200.0
2014-02-28 10:05:00,94.87,94.89,94.86,94.88,38600.0,52.1436,52.1546,52.1381,52.1491,38600.0
2014-02-28 10:10:00,94.87,94.88,94.86,94.88,17700.0,52.1436,52.1491,52.1381,52.1491,17700.0
2014-02-28 10:15:00,94.89,94.9,94.85,94.87,63200.0,52.1546,52.1601,52.1326,52.1436,63200.0
2014-02-28 10:20:00,94.87,94.88,94.86,94.87,28500.0,52.1436,52.1491,52.1381,52.1436,28500.0
2014-02-28 10:25:00,94.86,94.89,94.86,94.89,29100.0,52.1381,52.1546,52.1381,52.1546,29100.0
2014-02-28 10:30:00,94.88,94.9,94.88,94.89,25300.0,52.1491,52.1601,52.1491,52.1546,25300.0
2014-02-28 10:35:00,94.89,94.9,94.88,94.89,40200.0,52.1546,52.1601,52.1491,52.1546,40200.0
2014-02-28 10:40:00,94.88,94.88,94.87,94.87,11700.0,52.1491,52.1491,52.1436,52.1436,11700.0
2014-02-28 10:45:00,94.87,94.89,94.87,94.87,19100.0,52.1436,52.1546,52.1436,52.1436,19100.0
2014-02-28 10:50:00,94.87,94.9,94.87,94.89,23800.0,52.1436,52.1601,52.1436,52.1546,23800.0
2014-02-28 10:55:00,94.9,94.9,94.89,94.9,23600.0,52.1601,52.1601,52.1546,52.1601,23600.0
2014-02-28 11:00:00,94.9,94.9,94.87,94.88,44900.0,52.1601,52.1601,52.1436,52.1491,44900.0
2014-02-28 11:05:00,94.87,94.89,94.87,94.89,22600.0,52.1436,52.1546,52.1436,52.1546,22600.0
2014-02-28 11:10:00,94.88,94.9,94.88,94.9,37900.0,52.1491,52.1601,52.1491,52.1601,37900.0
2014-02-28 11:15:00,94.9,94.91,94.89,94.91,19600.0,52.1601,52.1656,52.1546,52.1656,19600.0
2014-02-28 11:20:00,94.91,94.92,94.9,94.92,36900.0,52.1656,52.1711,52.1601,52.1711,36900.0
2014-02-28 11:25:00,94.92,94.93,94.91,94.92,25200.0,52.1711,52.1766,52.1656,52.1711,25200.0
2014-02-28 11:30:00,94.93,94.94,94.92,94.94,24900.0,52.1766,52.1821,52.1711,52.1821,24900.0
2014-02-28 11:35:00,94.94,94.95,94.94,94.95,42200.0,52.1821,52.1876,52.1821,52.1876,42200.0
2014-02-28 11:40:00,94.95,94.95,94.94,94.95,34800.0,52.1876,52.1876,52.1821,52.1876,34800.0
2014-02-28 11:45:00,94.96,94.97,94.95,94.96,10000.0,52.1931,52.1986,52.1876,52.1931,10000.0
2014-02-28 11:50:00,94.95,94.99,94.95,94.98,41200.0,52.1876,52.2096,52.1876,52.2041,41200.0
2014-02-28 11:55:00,94.99,95.01,94.99,95.01,93300.0,52.2096,52.2206,52.2096,52.2206,93300.0
2014-02-28 12:00:00,95.01,95.01,94.99,94.99,14000.0,52.2206,52.2206,52.2096,52.2096,14000.0
2014-02-28 12:05:00,94.99,95.01,94.99,95.01,31700.0,52.2096,52.2206,52.2096,52.2206,31700.0
2014-02-28 12:10:00,95.0,95.01,95.0,95.01,13600.0,52.2151,52.2206,52.2151,52.2206,13600.0
2014-02-28 12:15:00,95.01,95.01,95.0,95.01,5400.0,52.2206,52.2206,52.2151,52.2206,5400.0
2014-02-28 12:20:00,95.0,95.01,95.0,95.0,9400.0,52.2151,52.2206,52.2151,52.2151,9400.0
2014-02-28 12:25:00,95.0,95.01,95.0,95.0,24900.0,52.2151,52.2206,52.2151,52.2151,24900.0
2014-02-28 12:30:00,95.0,95.01,95.0,95.01,27000.0,52.2151,52.2206,52.2151,52.2206,27000.0
2014-02-28 12:35:00,95.01,95.02,95.0,95.02,64700.0,52.2206,52.2261,52.2151,52.2261,64700.0
2014-02-28 12:40:00,95.02,95.02,95.0,95.0,36300.0,52.2261,52.2261,52.2151,52.2151,36300.0
2014-02-28 12:45:00,95.01,95.01,95.0,95.01,45900.0,52.2206,52.2206,52.2151,52.2206,45900.0
2014-02-28 12:50:00,95.01,95.01,95.0,95.0,48500.0,52.2206,52.2206,52.2151,52.2151,48500.0
2014-02-28 12:55:00,94.99,95.0,94.97,94.98,37600.0,52.2096,52.2151,52.1986,52.2041,37600.0
2014-02-28 13:00:00,94.98,94.99,94.98,94.99,2200.0,52.2041,52.2096,52.2041,52.2096,2200.0
2014-02-28 13:05:00,94.99,94.99,94.98,94.98,5500.0,52.2096,52.2096,52.2041,52.2041,5500.0
2014-02-28 13:10:00,94.98,94.99,94.98,94.98,8200.0,52.2041,52.2096,52.2041,52.2041,8200.0
2014-02-28 13:15:00,94.98,94.99,94.98,94.98,12000.0,52.2041,52.2096,52.2041,52.2041,12000.0
2014-02-28 13:20:00,94.98,94.99,94.98,94.99,49600.0,52.2041,52.2096,52.2041,52.2096,49600.0
2014-02-28 13:25:00,94.98,94.99,94.95,94.96,52000.0,52.2041,52.2096,52.1876,52.1931,52000.0
2014-02-28 13:30:00,94.95,94.97,94.95,94.96,33100.0,52.1876,52.1986,52.1876,52.1931,33100.0
2014-02-28 13:35:00,94.96,94.97,94.95,94.95,30400.0,52.1931,52.1986,52.1876,52.1876,30400.0
2014-02-28 13:40:00,94.95,94.96,94.95,94.96,11200.0,52.1876,52.1931,52.1876,52.1931,11200.0
2014-02-28 13:45:00,94.95,94.95,94.94,94.95,32200.0,52.1876,52.1876,52.1821,52.1876,32200.0
2014-02-28 13:50:00,94.94,94.95,94.94,94.94,6500.0,52.1821,52.1876,52.1821,52.1821,6500.0
2014-02-28 13:55:00,94.94,94.96,94.94,94.96,42900.0,52.1821,52.1931,52.1821,52.1931,42900.0
2014-02-28 14:00:00,94.95,94.96,94.93,94.94,58400.0,52.1876,52.1931,52.1766,52.1821,58400.0
2014-02-28 14:05:00,94.93,94.94,94.93,94.94,22400.0,52.1766,52.1821,52.1766,52.1821,22400.0
2014-02-28 14:10:00,94.93,94.94,94.93,94.94,20000.0,52.1766,52.1821,52.1766,52.1821,20000.0
2014-02-28 14:15:00,94.93,94.94,94.93,94.93,22600.0,52.1766,52.1821,52.1766,52.1766,22600.0
2014-02-28 14:20:00,94.93,94.94,94.93,94.93,14800.0,52.1766,52.1821,52.1766,52.1766,14800.0
2014-02-28 14:25:00,94.93,94.94,94.93,94.93,15800.0,52.1766,52.1821,52.1766,52.1766,15800.0
2014-02-28 14:30:00,94.93,94.94,94.93,94.93,47100.0,52.1766,52.1821,52.1766,52.1766,47100.0
2014-02-28 14:35:00,94.93,94.94,94.93,94.93,28600.0,52.1766,52.1821,52.1766,52.1766,28600.0
2014-02-28 14:40:00,94.93,94.94,94.93,94.93,49900.0,52.1766,52.1821,52.1766,52.1766,49900.0
2014-02-28 14:45:00,94.93,94.94,94.85,94.87,119700.0,52.1766,52.1821,52.1326,52.1436,119700.0
2014-02-28 14:50:00,94.86,94.89,94.86,94.88,51100.0,52.1381,52.1546,52.1381,52.1491,51100.0
2014-02-28 14:55:00,94.87,94.88,94.83,94.84,35600.0,52.1436,52.1491,52.1216,52.1271,35600.0
2014-02-28 15:00:00,94.84,94.87,94.81,94.82,67400.0,52.1271,52.1436,52.1106,52.1161,67400.0
2014-02-28 15:05:00,94.82,94.83,94.75,94.75,37400.0,52.1161,52.1216,52.0777,52.0777,37400.0
2014-02-28 15:10:00,94.75,94.78,94.72,94.78,42800.0,52.0777,52.0941,52.0612,52.0941,42800.0
2014-02-28 15:15:00,94.78,94.81,94.78,94.8,88700.0,52.0941,52.1106,52.0941,52.1051,88700.0
2014-02-28 15:20:00,94.79,94.86,94.79,94.81,113800.0,52.0996,52.1381,52.0996,52.1106,113800.0
2014-02-28 15:25:00,94.8,94.81,94.8,94.81,29600.0,52.1051,52.1106,52.1051,52.1106,29600.0
2014-02-28 15:30:00,94.8,94.84,94.8,94.84,86200.0,52.1051,52.1271,52.1051,52.1271,86200.0
2014-02-28 15:35:00,94.83,94.86,94.83,94.86,46400.0,52.1216,52.1381,52.1216,52.1381,46400.0
2014-02-28 15:40:00,94.85,94.88,94.85,94.88,84400.0,52.1326,52.1491,52.1326,52.1491,84400.0
2014-02-28 15:45:00,94.87,94.88,94.85,94.88,76100.0,52.1436,52.1491,52.1326,52.1491,76100.0
2014-02-28 15:50:00,94.88,94.89,94.87,94.88,130300.0,52.1491,52.1546,52.1436,52.1491,130300.0
2014-02-28 15:55:00,94.88,94.95,94.88,94.93,274800.0,52.1491,52.1876,52.1491,52.1766,274800.0
2014-03-03 09:30:00,94.37,94.37,94.11,94.32,177500.0,52.1234,52.1234,51.9798,52.0958,177500.0
2014-03-03 09:35:00,94.31,94.39,94.31,94.38,133100.0,52.0903,52.1344,52.0903,52.1289,133100.0
2014-03-03 09:40:00,94.38,94.42,94.37,94.39,117500.0,52.1289,52.151,52.1234,52.1344,117500.0
2014-03-03 09:45:00,94.39,94.41,94.34,94.4,290300.0,52.1344,52.1455,52.1068,52.14,290300.0
2014-03-03 09:50:00,94.37,94.44,94.36,94.43,197300.0,52.1234,52.1621,52.1179,52.1565,197300.0
2014-03-03 09:55:00,94.44,94.46,94.41,94.44,154700.0,52.1621,52.1731,52.1455,52.1621,154700.0
2014-03-03 10:00:00,94.43,94.48,94.4,94.45,210400.0,52.1565,52.1842,52.14,52.1676,210400.0
2014-03-03 10:05:00,94.44,94.48,94.42,94.46,126200.0,52.1621,52.1842,52.151,52.1731,126200.0
2014-03-03 10:10:00,94.45,94.47,94.41,94.44,112800.0,52.1676,52.1786,52.1455,52.1621,112800.0
2014-03-03 10:15:00,94.45,94.46,94.39,94.43,125300.0,52.1676,52.1731,52.1344,52.1565,125300.0
2014-03-03 10:20:00,94.44,94.46,94.38,94.45,141700.0,52.1621,52.1731,52.1289,52.1676,141700.0
2014-03-03 10:25:00,94.45,94.5,94.43,94.49,223000.0,52.1676,52.1952,52.1565,52.1897,223000.0
2014-03-03 10:30:00,94.48,94.5,94.47,94.47,59900.0,52.1842,52.1952,52.1786,52.1786,59900.0
2014-03-03 10:35:00,94.47,94.48,94.44,94.45,40500.0,52.1786,52.1842,52.1621,52.1676,40500.0
2014-03-03 10:40:00,94.45,94.47,94.45,94.47,35400.0,52.1676,52.1786,52.1676,52.1786,35400.0
2014-03-03 10:45:00,94.46,94.47,94.46,94.46,48900.0,52.1731,52.1786,52.1731,52.1731,48900.0
2014-03-03 10:50:00,94.46,94.47,94.43,94.43,59500.0,52.1731,52.1786,52.1565,52.1565,59500.0
2014-03-03 10:55:00,94.43,94.45,94.39,94.45,116600.0,52.1565,52.1676,52.1344,52.1676,116600.0
2014-03-03 11:00:00,94.44,94.45,94.43,94.44,137400.0,52.1621,52.1676,52.1565,52.1621,137400.0
2014-03-03 11:05:00,94.43,94.44,94.38,94.4,123400.0,52.1565,52.1621,52.1289,52.14,123400.0
2014-03-03 11:10:00,94.41,94.42,94.4,94.41,252200.0,52.1455,52.151,52.14,52.1455,252200.0
2014-03-03 11:15:00,94.4,94.41,94.4,94.4,89200.0,52.14,52.1455,52.14,52.14,89200.0
2014-03-03 11:20:00,94.4,94.46,94.4,94.46,47100.0,52.14,52.1731,52.14,52.1731,47100.0
2014-03-03 11:25:00,94.45,94.47,94.45,94.47,62100.0,52.1676,52.1786,52.1676,52.1786,62100.0
2014-03-03 11:30:00,94.47,94.47,94.46,94.47,96900.0,52.1786,52.1786,52.1731,52.1786,96900.0
2014-03-03 11:35:00,94.46,94.47,94.46,94.47,37300.0,52.1731,52.1786,52.1731,52.1786,37300.0
2014-03-03 11:40:00,94.47,94.47,94.46,94.47,100900.0,52.1786,52.1786,52.1731,52.1786,100900.0
2014-03-03 11:45:00,94.47,94.47,94.41,94.41,100900.0,52.1786,52.1786,52.1455,52.1455,100900.0
2014-03-03 11:50:00,94.41,94.43,94.41,94.43,45600.0,52.1455,52.1565,52.1455,52.1565,45600.0
2014-03-03 11:55:00,94.43,94.44,94.41,94.41,36400.0,52.1565,52.1621,52.1455,52.1455,36400.0
2014-03-03 12:00:00,94.4,94.4,94.34,94.35,58700.0,52.14,52.14,52.1068,52.1124,58700.0
2014-03-03 12:05:00,94.35,94.39,94.35,94.39,54700.0,52.1124,52.1344,52.1124,52.1344,54700.0
2014-03-03 12:10:00,94.38,94.4,94.34,94.4,47100.0,52.1289,52.14,52.1068,52.14,47100.0
2014-03-03 12:15:00,94.4,94.4,94.35,94.37,577700.0,52.14,52.14,52.1124,52.1234,577700.0
2014-03-03 12:20:00,94.36,94.37,94.32,94.33,110100.0,52.1179,52.1234,52.0958,52.1013,110100.0
2014-03-03 12:25:00,94.33,94.34,94.3,94.31,198200.0,52.1013,52.1068,52.0847,52.0903,198200.0
2014-03-03 12:30:00,94.3,94.32,94.3,94.32,85700.0,52.0847,52.0958,52.0847,52.0958,85700.0
2014-03-03 12:35:00,94.31,94.32,94.31,94.32,55500.0,52.0903,52.0958,52.0903,52.0958,55500.0
2014-03-03 12:40:00,94.31,94.32,94.31,94.32,42000.0,52.0903,52.0958,52.0903,52.0958,42000.0
2014-03-03 12:45:00,94.31,94.33,94.31,94.33,34100.0,52.0903,52.1013,52.0903,52.1013,34100.0
2014-03-03 12:50:00,94.32,94.33,94.32,94.33,28400.0,52.0958,52.1013,52.0958,52.1013,28400.0
2014-03-03 12:55:00,94.32,94.33,94.32,94.33,38200.0,52.0958,52.1013,52.0958,52.1013,38200.0
2014-03-03 13:00:00,94.32,94.35,94.32,94.35,82900.0,52.0958,52.1124,52.0958,52.1124,82900.0
2014-03-03 13:05:00,94.34,94.38,94.34,94.38,66900.0,52.1068,52.1289,52.1068,52.1289,66900.0
2014-03-03 13:10:00,94.37,94.38,94.35,94.35,42900.0,52.1234,52.1289,52.1124,52.1124,42900.0
2014-03-03 13:15:00,94.35,94.36,94.34,94.35,22900.0,52.1124,52.1179,52.1068,52.1124,22900.0
2014-03-03 13:20:00,94.34,94.35,94.33,94.33,66500.0,52.1068,52.1124,52.1013,52.1013,66500.0
2014-03-03 13:25:00,94.33,94.34,94.32,94.33,36500.0,52.1013,52.1068,52.0958,52.1013,36500.0
2014-03-03 13:30:00,94.32,94.33,94.26,94.27,54800.0,52.0958,52.1013,52.0626,52.0682,54800.0
2014-03-03 13:35:00,94.27,94.27,94.26,94.26,32600.0,52.0682,52.0682,52.0626,52.0626,32600.0
2014-03-03 13:40:00,94.26,94.27,94.26,94.26,29000.0,52.0626,52.0682,52.0626,52.0626,29000.0
2014-03-03 13:45:00,94.26,94.28,94.26,94.27,28500.0,52.0626,52.0737,52.0626,52.0682,28500.0
2014-03-03 13:50:00,94.27,94.28,94.26,94.27,32500.0,52.0682,52.0737,52.0626,52.0682,32500.0
2014-03-03 13:55:00,94.27,94.32,94.27,94.31,29800.0,52.0682,52.0958,52.0682,52.0903,29800.0
2014-03-03 14:00:00,94.32,94.32,94.3,94.31,30800.0,52.0958,52.0958,52.0847,52.0903,30800.0
2014-03-03 14:05:00,94.3,94.31,94.3,94.3,14400.0,52.0847,52.0903,52.0847,52.0847,14400.0
2014-03-03 14:10:00,94.31,94.31,94.3,94.3,11000.0,52.0903,52.0903,52.0847,52.0847,11000.0
2014-03-03 14:15:00,94.3,94.32,94.29,94.32,50700.0,52.0847,52.0958,52.0792,52.0958,50700.0
2014-03-03 14:20:00,94.31,94.32,94.29,94.3,25500.0,52.0903,52.0958,52.0792,52.0847,25500.0
2014-03-03 14:25:00,94.3,94.31,94.3,94.3,34300.0,52.0847,52.0903,52.0847,52.0847,34300.0
2014-03-03 14:30:00,94.3,94.34,94.29,94.33,51200.0,52.0847,52.1068,52.0792,52.1013,51200.0
2014-03-03 14:35:00,94.32,94.35,94.31,94.31,39800.0,52.0958,52.1124,52.0903,52.0903,39800.0
2014-03-03 14:40:00,94.31,94.36,94.3,94.35,65800.0,52.0903,52.1179,52.0847,52.1124,65800.0
2014-03-03 14:45:00,94.35,94.38,94.35,94.38,76300.0,52.1124,52.1289,52.1124,52.1289,76300.0
2014-03-03 14:50:00,94.37,94.39,94.35,94.39,35500.0,52.1234,52.1344,52.1124,52.1344,35500.0
2014-03-03 14:55:00,94.38,94.39,94.38,94.38,87200.0,52.1289,52.1344,52.1289,52.1289,87200.0
2014-03-03 15:00:00,94.38,94.39,94.38,94.38,62800.0,52.1289,52.1344,52.1289,52.1289,62800.0
2014-03-03 15:05:00,94.38,94.39,94.38,94.38,55800.0,52.1289,52.1344,52.1289,52.1289,55800.0
2014-03-03 15:10:00,94.38,94.39,94.36,94.36,85000.0,52.1289,52.1344,52.1179,52.1179,85000.0
2014-03-03 15:15:00,94.36,94.37,94.35,94.37,60100.0,52.1179,52.1234,52.1124,52.1234,60100.0
2014-03-03 15:20:00,94.36,94.38,94.36,94.38,82700.0,52.1179,52.1289,52.1179,52.1289,82700.0
2014-03-03 15:25:00,94.37,94.42,94.37,94.4,110800.0,52.1234,52.151,52.1234,52.14,110800.0
2014-03-03 15:30:00,94.39,94.4,94.38,94.38,30000.0,52.1344,52.14,52.1289,52.1289,30000.0
2014-03-03 15:35:00,94.38,94.39,94.38,94.39,34800.0,52.1289,52.1344,52.1289,52.1344,34800.0
2014-03-03 15:40:00,94.39,94.4,94.38,94.39,47600.0,52.1344,52.14,52.1289,52.1344,47600.0
2014-03-03 15:45:00,94.4,94.4,94.38,94.39,53200.0,52.14,52.14,52.1289,52.1344,53200.0
2014-03-03 15:50:00,94.38,94.4,94.38,94.39,87200.0,52.1289,52.14,52.1289,52.1344,87200.0
2014-03-03 15:55:00,94.38,94.41,94.38,94.39,278200.0,52.1289,52.1455,52.1289,52.1344,278200.0
2014-03-04 09:30:00,94.61,94.64,94.48,94.61,99200.0,52.256,52.2725,52.1842,52.256,99200.0
2014-03-04 09:35:00,94.62,94.63,94.57,94.58,48500.0,52.2615,52.267,52.2339,52.2394,48500.0
2014-03-04 09:40:00,94.57,94.59,94.53,94.57,78500.0,52.2339,52.2449,52.2118,52.2339,78500.0
2014-03-04 09:45:00,94.56,94.59,94.56,94.57,95400.0,52.2283,52.2449,52.2283,52.2339,95400.0
2014-03-04 09:50:00,94.57,94.6,94.56,94.58,39700.0,52.2339,52.2504,52.2283,52.2394,39700.0
2014-03-04 09:55:00,94.58,94.59,94.57,94.58,27800.0,52.2394,52.2449,52.2339,52.2394,27800.0
2014-03-04 10:00:00,94.57,94.59,94.55,94.56,44000.0,52.2339,52.2449,52.2228,52.2283,44000.0
2014-03-04 10:05:00,94.56,94.59,94.55,94.59,22200.0,52.2283,52.2449,52.2228,52.2449,22200.0
2014-03-04 10:10:00,94.58,94.58,94.56,94.57,28800.0,52.2394,52.2394,52.2283,52.2339,28800.0
2014-03-04 10:15:00,94.57,94.58,94.56,94.57,19900.0,52.2339,52.2394,52.2283,52.2339,19900.0
2014-03-04 10:20:00,94.56,94.58,94.56,94.56,49300.0,52.2283,52.2394,52.2283,52.2283,49300.0
2014-03-04 10:25:00,94.56,94.57,94.54,94.54,27800.0,52.2283,52.2339,52.2173,52.2173,27800.0
2014-03-04 10:30:00,94.54,94.56,94.54,94.56,16300.0,52.2173,52.2283,52.2173,52.2283,16300.0
2014-03-04 10:35:00,94.55,94.57,94.54,94.56,40900.0,52.2228,52.2339,52.2173,52.2283,40900.0
2014-03-04 10:40:00,94.56,94.58,94.55,94.58,78000.0,52.2283,52.2394,52.2228,52.2394,78000.0
2014-03-04 10:45:00,94.57,94.6,94.57,94.58,112600.0,52.2339,52.2504,52.2339,52.2394,112600.0
2014-03-04 10:50:00,94.58,94.6,94.58,94.6,66000.0,52.2394,52.2504,52.2394,52.2504,66000.0
2014-03-04 10:55:00,94.59,94.6,94.57,94.58,52500.0,52.2449,52.2504,52.2339,52.2394,52500.0
2014-03-04 11:00:00,94.58,94.6,94.58,94.59,103600.0,52.2394,52.2504,52.2394,52.2449,103600.0
2014-03-04 11:05:00,94.59,94.6,94.58,94.59,32800.0,52.2449,52.2504,52.2394,52.2449,32800.0
2014-03-04 11:10:00,94.59,94.59,94.58,94.59,24900.0,52.2449,52.2449,52.2394,52.2449,24900.0
2014-03-04 11:15:00,94.58,94.59,94.58,94.59,33300.0,52.2394,52.2449,52.2394,52.2449,33300.0
2014-03-04 11:20:00,94.58,94.6,94.58,94.59,43400.0,52.2394,52.2504,52.2394,52.2449,43400.0
2014-03-04 11:25:00,94.59,94.6,94.59,94.59,28900.0,52.2449,52.2504,52.2449,52.2449,28900.0
2014-03-04 11:30:00,94.59,94.61,94.58,94.59,44000.0,52.2449,52.256,52.2394,52.2449,44000.0
2014-03-04 11:35:00,94.58,94.6,94.58,94.59,29900.0,52.2394,52.2504,52.2394,52.2449,29900.0
2014-03-04 11:40:00,94.58,94.59,94.58,94.58,27600.0,52.2394,52.2449,52.2394,52.2394,27600.0
2014-03-04 11:45:00,94.58,94.59,94.58,94.58,34600.0,52.2394,52.2449,52.2394,52.2394,34600.0
2014-03-04 11:50:00,94.58,94.59,94.58,94.59,89800.0,52.2394,52.2449,52.2394,52.2449,89800.0
2014-03-04 11:55:00,94.59,94.6,94.59,94.59,22300.0,52.2449,52.2504,52.2449,52.2449,22300.0
2014-03-04 12:00:00,94.59,94.61,94.59,94.61,27100.0,52.2449,52.256,52.2449,52.256,27100.0
2014-03-04 12:05:00,94.6,94.62,94.6,94.62,20400.0,52.2504,52.2615,52.2504,52.2615,20400.0
2014-03-04 12:10:00,94.61,94.63,94.61,94.63,90700.0,52.256,52.267,52.256,52.267,90700.0
2014-03-04 12:15:00,94.63,94.64,94.62,94.64,67600.0,52.267,52.2725,52.2615,52.2725,67600.0
2014-03-04 12:20:00,94.63,94.64,94.63,94.64,154300.0,52.267,52.2725,52.267,52.2725,154300.0
2014-03-04 12:25:00,94.64,94.64,94.63,94.64,30400.0,52.2725,52.2725,52.267,52.2725,30400.0
2014-03-04 12:30:00,94.63,94.64,94.63,94.64,13000.0,52.267,52.2725,52.267,52.2725,13000.0
2014-03-04 12:35:00,94.63,94.65,94.63,94.65,47800.0,52.267,52.2781,52.267,52.2781,47800.0
2014-03-04 12:40:00,94.64,94.65,94.64,94.64,39500.0,52.2725,52.2781,52.2725,52.2725,39500.0
2014-03-04 12:45:00,94.64,94.65,94.64,94.65,35200.0,52.2725,52.2781,52.2725,52.2781,35200.0
2014-03-04 12:50:00,94.64,94.65,94.64,94.64,50200.0,52.2725,52.2781,52.2725,52.2725,50200.0
2014-03-04 12:55:00,94.63,94.65,94.63,94.65,45900.0,52.267,52.2781,52.267,52.2781,45900.0
2014-03-04 13:00:00,94.64,94.67,94.64,94.67,72500.0,52.2725,52.2891,52.2725,52.2891,72500.0
2014-03-04 13:05:00,94.67,94.68,94.66,94.67,68900.0,52.2891,52.2946,52.2836,52.2891,68900.0
2014-03-04 13:10:00,94.68,94.69,94.67,94.69,45400.0,52.2946,52.3001,52.2891,52.3001,45400.0
2014-03-04 13:15:00,94.68,94.69,94.68,94.69,53300.0,52.2946,52.3001,52.2946,52.3001,53300.0
2014-03-04 13:20:00,94.69,94.74,94.68,94.71,235300.0,52.3001,52.3278,52.2946,52.3112,235300.0
2014-03-04 13:25:00,94.71,94.71,94.69,94.7,32200.0,52.3112,52.3112,52.3001,52.3057,32200.0
2014-03-04 13:30:00,94.7,94.7,94.69,94.7,50300.0,52.3057,52.3057,52.3001,52.3057,50300.0
2014-03-04 13:35:00,94.7,94.73,94.69,94.73,42500.0,52.3057,52.3222,52.3001,52.3222,42500.0
2014-03-04 13:40:00,94.72,94.73,94.72,94.73,40500.0,52.3167,52.3222,52.3167,52.3222,40500.0
2014-03-04 13:45:00,94.72,94.73,94.65,94.65,116600.0,52.3167,52.3222,52.2781,52.2781,116600.0
2014-03-04 13:50:00,94.64,94.69,94.64,94.66,84500.0,52.2725,52.3001,52.2725,52.2836,84500.0
2014-03-04 13:55:00,94.65,94.67,94.65,94.67,99000.0,52.2781,52.2891,52.2781,52.2891,99000.0
2014-03-04 14:00:00,94.66,94.67,94.65,94.65,38500.0,52.2836,52.2891,52.2781,52.2781,38500.0
2014-03-04 14:05:00,94.65,94.68,94.65,94.67,78300.0,52.2781,52.2946,52.2781,52.2891,78300.0
2014-03-04 14:10:00,94.67,94.7,94.67,94.69,47800.0,52.2891,52.3057,52.2891,52.3001,47800.0
2014-03-04 14:15:00,94.69,94.71,94.69,94.71,61600.0,52.3001,52.3112,52.3001,52.3112,61600.0
2014-03-04 14:20:00,94.7,94.73,94.7,94.71,59200.0,52.3057,52.3222,52.3057,52.3112,59200.0
2014-03-04 14:25:00,94.7,94.72,94.69,94.7,60200.0,52.3057,52.3167,52.3001,52.3057,60200.0
2014-03-04 14:30:00,94.7,94.73,94.69,94.7,91600.0,52.3057,52.3222,52.3001,52.3057,91600.0
2014-03-04 14:35:00,94.7,94.71,94.69,94.7,21400.0,52.3057,52.3112,52.3001,52.3057,21400.0
2014-03-04 14:40:00,94.7,94.71,94.7,94.71,40000.0,52.3057,52.3112,52.3057,52.3112,40000.0
2014-03-04 14:45:00,94.7,94.72,94.7,94.72,64300.0,52.3057,52.3167,52.3057,52.3167,64300.0
2014-03-04 14:50:00,94.72,94.72,94.69,94.7,83700.0,52.3167,52.3167,52.3001,52.3057,83700.0
2014-03-04 14:55:00,94.69,94.7,94.69,94.7,40900.0,52.3001,52.3057,52.3001,52.3057,40900.0
2014-03-04 15:00:00,94.7,94.72,94.68,94.69,147200.0,52.3057,52.3167,52.2946,52.3001,147200.0
2014-03-04 15:05:00,94.68,94.71,94.68,94.71,75700.0,52.2946,52.3112,52.2946,52.3112,75700.0
2014-03-04 15:10:00,94.7,94.72,94.69,94.72,90200.0,52.3057,52.3167,52.3001,52.3167,90200.0
2014-03-04 15:15:00,94.71,94.72,94.7,94.71,98200.0,52.3112,52.3167,52.3057,52.3112,98200.0
2014-03-04 15:20:00,94.72,94.72,94.7,94.7,106600.0,52.3167,52.3167,52.3057,52.3057,106600.0
2014-03-04 15:25:00,94.69,94.71,94.69,94.7,62300.0,52.3001,52.3112,52.3001,52.3057,62300.0
2014-03-04 15:30:00,94.7,94.71,94.69,94.7,124200.0,52.3057,52.3112,52.3001,52.3057,124200.0
2014-03-04 15:35:00,94.71,94.72,94.69,94.69,122200.0,52.3112,52.3167,52.3001,52.3001,122200.0
2014-03-04 15:40:00,94.69,94.75,94.69,94.74,209000.0,52.3001,52.3333,52.3001,52.3278,209000.0
2014-03-04 15:45:00,94.74,94.75,94.67,94.69,205800.0,52.3278,52.3333,52.2891,52.3001,205800.0
2014-03-04 15:50:00,94.69,94.72,94.68,94.71,263500.0,52.3001,52.3167,52.2946,52.3112,263500.0
2014-03-04 15:55:00,94.71,94.71,94.7,94.71,371000.0,52.3112,52.3112,52.3057,52.3112,371000.0
2014-03-05 09:30:00,94.69,94.7,94.64,94.67,18800.0,52.3001,52.3057,52.2725,52.2891,18800.0
2014-03-05 09:35:00,94.66,94.68,94.65,94.66,43500.0,52.2836,52.2946,52.2781,52.2836,43500.0
2014-03-05 09:40:00,94.66,94.67,94.63,94.66,39800.0,52.2836,52.2891,52.267,52.2836,39800.0
2014-03-05 09:45:00,94.66,94.67,94.64,94.64,17700.0,52.2836,52.2891,52.2725,52.2725,17700.0
2014-03-05 09:50:00,94.63,94.65,94.62,94.64,16200.0,52.267,52.2781,52.2615,52.2725,16200.0
2014-03-05 09:55:00,94.64,94.65,94.61,94.61,63300.0,52.2725,52.2781,52.256,52.256,63300.0
2014-03-05 10:00:00,94.62,94.64,94.6,94.6,40000.0,52.2615,52.2725,52.2504,52.2504,40000.0
2014-03-05 10:05:00,94.61,94.63,94.6,94.62,24600.0,52.256,52.267,52.2504,52.2615,24600.0
2014-03-05 10:10:00,94.61,94.65,94.61,94.63,23900.0,52.256,52.2781,52.256,52.267,23900.0
2014-03-05 10:15:00,94.62,94.63,94.61,94.62,42700.0,52.2615,52.267,52.256,52.2615,42700.0
2014-03-05 10:20:00,94.61,94.62,94.6,94.61,45900.0,52.256,52.2615,52.2504,52.256,45900.0
2014-03-05 10:25:00,94.6,94.64,94.6,94.62,36600.0,52.2504,52.2725,52.2504,52.2615,36600.0
2014-03-05 10:30:00,94.62,94.64,94.61,94.62,28100.0,52.2615,52.2725,52.256,52.2615,28100.0
2014-03-05 10:35:00,94.61,94.62,94.61,94.61,33000.0,52.256,52.2615,52.256,52.256,33000.0
2014-03-05 10:40:00,94.61,94.63,94.6,94.63,40200.0,52.256,52.267,52.2504,52.267,40200.0
2014-03-05 10:45:00,94.63,94.63,94.6,94.61,58500.0,52.267,52.267,52.2504,52.256,58500.0
2014-03-05 10:50:00,94.61,94.62,94.59,94.61,62200.0,52.256,52.2615,52.2449,52.256,62200.0
2014-03-05 10:55:00,94.6,94.61,94.6,94.6,17200.0,52.2504,52.256,52.2504,52.2504,17200.0
2014-03-05 11:00:00,94.61,94.67,94.6,94.64,101700.0,52.256,52.2891,52.2504,52.2725,101700.0
2014-03-05 11:05:00,94.63,94.65,94.63,94.64,19800.0,52.267,52.2781,52.267,52.2725,19800.0
2014-03-05 11:10:00,94.64,94.67,94.64,94.65,43700.0,52.2725,52.2891,52.2725,52.2781,43700.0
2014-03-05 11:15:00,94.64,94.65,94.63,94.64,12300.0,52.2725,52.2781,52.267,52.2725,12300.0
2014-03-05 11:20:00,94.64,94.66,94.63,94.65,30400.0,52.2725,52.2836,52.267,52.2781,30400.0
2014-03-05 11:25:00,94.66,94.67,94.62,94.64,30700.0,52.2836,52.2891,52.2615,52.2725,30700.0
2014-03-05 11:30:00,94.63,94.65,94.63,94.65,16200.0,52.267,52.2781,52.267,52.2781,16200.0
2014-03-05 11:35:00,94.64,94.66,94.63,94.66,30600.0,52.2725,52.2836,52.267,52.2836,30600.0
2014-03-05 11:40:00,94.65,94.67,94.65,94.67,16500.0,52.2781,52.2891,52.2781,52.2891,16500.0
2014-03-05 11:45:00,94.66,94.69,94.66,94.67,37000.0,52.2836,52.3001,52.2836,52.2891,37000.0
2014-03-05 11:50:00,94.67,94.69,94.66,94.67,26100.0,52.2891,52.3001,52.2836,52.2891,26100.0
2014-03-05 11:55:00,94.67,94.68,94.65,94.66,10800.0,52.2891,52.2946,52.2781,52.2836,10800.0
2014-03-05 12:00:00,94.65,94.66,94.64,94.64,12800.0,52.2781,52.2836,52.2725,52.2725,12800.0
2014-03-05 12:05:00,94.64,94.64,94.63,94.64,12700.0,52.2725,52.2725,52.267,52.2725,12700.0
2014-03-05 12:10:00,94.63,94.64,94.6,94.61,23100.0,52.267,52.2725,52.2504,52.256,23100.0
2014-03-05 12:15:00,94.62,94.62,94.6,94.6,8500.0,52.2615,52.2615,52.2504,52.2504,8500.0
2014-03-05 12:20:00,94.6,94.62,94.58,94.59,10800.0,52.2504,52.2615,52.2394,52.2449,10800.0
2014-03-05 12:25:00,94.59,94.6,94.58,94.58,10400.0,52.2449,52.2504,52.2394,52.2394,10400.0
2014-03-05 12:30:00,94.58,94.59,94.58,94.59,8500.0,52.2394,52.2449,52.2394,52.2449,8500.0
2014-03-05 12:35:00,94.58,94.61,94.58,94.6,10800.0,52.2394,52.256,52.2394,52.2504,10800.0
2014-03-05 12:40:00,94.59,94.6,94.58,94.59,8700.0,52.2449,52.2504,52.2394,52.2449,8700.0
2014-03-05 12:45:00,94.59,94.61,94.58,94.61,12700.0,52.2449,52.256,52.2394,52.256,12700.0
2014-03-05 12:50:00,94.6,94.61,94.59,94.59,8300.0,52.2504,52.256,52.2449,52.2449,8300.0
2014-03-05 12:55:00,94.59,94.6,94.58,94.59,14300.0,52.2449,52.2504,52.2394,52.2449,14300.0
2014-03-05 13:00:00,94.58,94.6,94.58,94.59,8000.0,52.2394,52.2504,52.2394,52.2449,8000.0
2014-03-05 13:05:00,94.59,94.59,94.58,94.59,11300.0,52.2449,52.2449,52.2394,52.2449,11300.0
2014-03-05 13:10:00,94.58,94.62,94.58,94.6,35300.0,52.2394,52.2615,52.2394,52.2504,35300.0
2014-03-05 13:15:00,94.59,94.61,94.59,94.61,16100.0,52.2449,52.256,52.2449,52.256,16100.0
2014-03-05 13:20:00,94.6,94.61,94.59,94.59,16800.0,52.2504,52.256,52.2449,52.2449,16800.0
2014-03-05 13:25:00,94.59,94.61,94.59,94.59,31200.0,52.2449,52.256,52.2449,52.2449,31200.0
2014-03-05 13:30:00,94.59,94.59,94.58,94.58,16200.0,52.2449,52.2449,52.2394,52.2394,16200.0
2014-03-05 13:35:00,94.59,94.59,94.57,94.58,26200.0,52.2449,52.2449,52.2339,52.2394,26200.0
2014-03-05 13:40:00,94.57,94.58,94.56,94.57,27700.0,52.2339,52.2394,52.2283,52.2339,27700.0
2014-03-05 13:45:00,94.56,94.58,94.56,94.56,13200.0,52.2283,52.2394,52.2283,52.2283,13200.0
2014-03-05 13:50:00,94.56,94.56,94.53,94.53,15500.0,52.2283,52.2283,52.2118,52.2118,15500.0
2014-03-05 13:55:00,94.54,94.56,94.53,94.54,47400.0,52.2173,52.2283,52.2118,52.2173,47400.0
2014-03-05 14:00:00,94.54,94.58,94.54,94.56,29400.0,52.2173,52.2394,52.2173,52.2283,29400.0
2014-03-05 14:05:00,94.56,94.56,94.55,94.56,18100.0,52.2283,52.2283,52.2228,52.2283,18100.0
2014-03-05 14:10:00,94.56,94.56,94.54,94.54,43200.0,52.2283,52.2283,52.2173,52.2173,43200.0
2014-03-05 14:15:00,94.53,94.54,94.51,94.51,53900.0,52.2118,52.2173,52.2007,52.2007,53900.0
2014-03-05 14:20:00,94.52,94.54,94.51,94.54,27700.0,52.2062,52.2173,52.2007,52.2173,27700.0
2014-03-05 14:25:00,94.54,94.54,94.52,94.52,16200.0,52.2173,52.2173,52.2062,52.2062,16200.0
2014-03-05 14:30:00,94.53,94.53,94.51,94.52,18400.0,52.2118,52.2118,52.2007,52.2062,18400.0
2014-03-05 14:35:00,94.52,94.52,94.5,94.51,63200.0,52.2062,52.2062,52.1952,52.2007,63200.0
2014-03-05 14:40:00,94.5,94.55,94.5,94.55,96800.0,52.1952,52.2228,52.1952,52.2228,96800.0
2014-03-05 14:45:00,94.55,94.57,94.54,94.56,75700.0,52.2228,52.2339,52.2173,52.2283,75700.0
2014-03-05 14:50:00,94.56,94.57,94.56,94.57,17700.0,52.2283,52.2339,52.2283,52.2339,17700.0
2014-03-05 14:55:00,94.56,94.56,94.55,94.56,26300.0,52.2283,52.2283,52.2228,52.2283,26300.0
2014-03-05 15:00:00,94.55,94.56,94.55,94.56,24800.0,52.2228,52.2283,52.2228,52.2283,24800.0
2014-03-05 15:05:00,94.55,94.56,94.52,94.52,40200.0,52.2228,52.2283,52.2062,52.2062,40200.0
2014-03-05 15:10:00,94.52,94.53,94.52,94.53,22200.0,52.2062,52.2118,52.2062,52.2118,22200.0
2014-03-05 15:15:00,94.52,94.53,94.5,94.51,29100.0,52.2062,52.2118,52.1952,52.2007,29100.0
2014-03-05 15:20:00,94.5,94.53,94.5,94.53,26900.0,52.1952,52.2118,52.1952,52.2118,26900.0
2014-03-05 15:25:00,94.52,94.54,94.52,94.54,34500.0,52.2062,52.2173,52.2062,52.2173,34500.0
2014-03-05 15:30:00,94.53,94.54,94.52,94.53,28200.0,52.2118,52.2173,52.2062,52.2118,28200.0
2014-03-05 15:35:00,94.52,94.54,94.52,94.53,40100.0,52.2062,52.2173,52.2062,52.2118,40100.0
2014-03-05 15:40:00,94.53,94.56,94.52,94.55,39900.0,52.2118,52.2283,52.2062,52.2228,39900.0
2014-03-05 15:45:00,94.54,94.55,94.53,94.54,53300.0,52.2173,52.2228,52.2118,52.2173,53300.0
2014-03-05 15:50:00,94.54,94.56,94.53,94.54,129800.0,52.2173,52.2283,52.2118,52.2173,129800.0
2014-03-05 15:55:00,94.53,94.55,94.51,94.54,165700.0,52.2118,52.2228,52.2007,52.2173,165700.0
2014-03-06 09:30:00,94.63,94.67,94.51,94.57,61100.0,52.267,52.2891,52.2007,52.2339,61100.0
2014-03-06 09:35:00,94.56,94.58,94.54,94.57,23300.0,52.2283,52.2394,52.2173,52.2339,23300.0
2014-03-06 09:40:00,94.57,94.57,94.54,94.56,22600.0,52.2339,52.2339,52.2173,52.2283,22600.0
2014-03-06 09:45:00,94.55,94.56,94.55,94.56,77400.0,52.2228,52.2283,52.2228,52.2283,77400.0
2014-03-06 09:50:00,94.55,94.56,94.54,94.55,33500.0,52.2228,52.2283,52.2173,52.2228,33500.0
2014-03-06 09:55:00,94.54,94.57,94.54,94.55,35800.0,52.2173,52.2339,52.2173,52.2228,35800.0
2014-03-06 10:00:00,94.54,94.55,94.53,94.54,58600.0,52.2173,52.2228,52.2118,52.2173,58600.0
2014-03-06 10:05:00,94.53,94.54,94.52,94.53,70000.0,52.2118,52.2173,52.2062,52.2118,70000.0
2014-03-06 10:10:00,94.52,94.53,94.49,94.5,35200.0,52.2062,52.2118,52.1897,52.1952,35200.0
2014-03-06 10:15:00,94.5,94.5,94.47,94.48,36200.0,52.1952,52.1952,52.1786,52.1842,36200.0
2014-03-06 10:20:00,94.48,94.49,94.46,94.47,72400.0,52.1842,52.1897,52.1731,52.1786,72400.0
2014-03-06 10:25:00,94.47,94.5,94.46,94.49,75600.0,52.1786,52.1952,52.1731,52.1897,75600.0
2014-03-06 10:30:00,94.49,94.5,94.49,94.5,28300.0,52.1897,52.1952,52.1897,52.1952,28300.0
2014-03-06 10:35:00,94.49,94.5,94.46,94.47,19000.0,52.1897,52.1952,52.1731,52.1786,19000.0
2014-03-06 10:40:00,94.46,94.48,94.45,94.47,83500.0,52.1731,52.1842,52.1676,52.1786,83500.0
2014-03-06 10:45:00,94.47,94.48,94.46,94.47,8800.0,52.1786,52.1842,52.1731,52.1786,8800.0
2014-03-06 10:50:00,94.47,94.49,94.47,94.48,13800.0,52.1786,52.1897,52.1786,52.1842,13800.0
2014-03-06 10:55:00,94.48,94.49,94.48,94.49,5100.0,52.1842,52.1897,52.1842,52.1897,5100.0
2014-03-06 11:00:00,94.48,94.49,94.46,94.46,16800.0,52.1842,52.1897,52.1731,52.1731,16800.0
2014-03-06 11:05:00,94.46,94.47,94.45,94.46,26200.0,52.1731,52.1786,52.1676,52.1731,26200.0
2014-03-06 11:10:00,94.46,94.47,94.45,94.47,12500.0,52.1731,52.1786,52.1676,52.1786,12500.0
2014-03-06 11:15:00,94.46,94.47,94.45,94.46,18700.0,52.1731,52.1786,52.1676,52.1731,18700.0
2014-03-06 11:20:00,94.45,94.48,94.45,94.48,112400.0,52.1676,52.1842,52.1676,52.1842,112400.0
2014-03-06 11:25:00,94.48,94.48,94.47,94.48,62500.0,52.1842,52.1842,52.1786,52.1842,62500.0
2014-03-06 11:30:00,94.47,94.49,94.47,94.48,80500.0,52.1786,52.1897,52.1786,52.1842,80500.0
2014-03-06 11:35:00,94.48,94.49,94.48,94.48,7600.0,52.1842,52.1897,52.1842,52.1842,7600.0
2014-03-06 11:40:00,94.48,94.5,94.48,94.49,67700.0,52.1842,52.1952,52.1842,52.1897,67700.0
2014-03-06 11:45:00,94.49,94.51,94.49,94.5,29000.0,52.1897,52.2007,52.1897,52.1952,29000.0
2014-03-06 11:50:00,94.49,94.5,94.48,94.48,29100.0,52.1897,52.1952,52.1842,52.1842,29100.0
2014-03-06 11:55:00,94.48,94.49,94.48,94.48,15700.0,52.1842,52.1897,52.1842,52.1842,15700.0
2014-03-06 12:00:00,94.48,94.49,94.48,94.48,14100.0,52.1842,52.1897,52.1842,52.1842,14100.0
2014-03-06 12:05:00,94.48,94.51,94.48,94.5,99900.0,52.1842,52.2007,52.1842,52.1952,99900.0
2014-03-06 12:10:00,94.5,94.51,94.5,94.5,16300.0,52.1952,52.2007,52.1952,52.1952,16300.0
2014-03-06 12:15:00,94.5,94.5,94.48,94.49,35400.0,52.1952,52.1952,52.1842,52.1897,35400.0
2014-03-06 12:20:00,94.48,94.48,94.47,94.47,184000.0,52.1842,52.1842,52.1786,52.1786,184000.0
2014-03-06 12:25:00,94.48,94.48,94.46,94.47,27500.0,52.1842,52.1842,52.1731,52.1786,27500.0
2014-03-06 12:30:00,94.47,94.49,94.47,94.48,22700.0,52.1786,52.1897,52.1786,52.1842,22700.0
2014-03-06 12:35:00,94.48,94.48,94.46,94.46,7400.0,52.1842,52.1842,52.1731,52.1731,7400.0
2014-03-06 12:40:00,94.47,94.47,94.46,94.46,3200.0,52.1786,52.1786,52.1731,52.1731,3200.0
2014-03-06 12:45:00,94.46,94.47,94.45,94.45,42000.0,52.1731,52.1786,52.1676,52.1676,42000.0
2014-03-06 12:50:00,94.45,94.46,94.45,94.46,10900.0,52.1676,52.1731,52.1676,52.1731,10900.0
2014-03-06 12:55:00,94.45,94.47,94.45,94.46,12200.0,52.1676,52.1786,52.1676,52.1731,12200.0
2014-03-06 13:00:00,94.46,94.47,94.46,94.47,7000.0,52.1731,52.1786,52.1731,52.1786,7000.0
2014-03-06 13:05:00,94.47,94.47,94.46,94.47,31100.0,52.1786,52.1786,52.1731,52.1786,31100.0
2014-03-06 13:10:00,94.47,94.47,94.45,94.46,30000.0,52.1786,52.1786,52.1676,52.1731,30000.0
2014-03-06 13:15:00,94.45,94.46,94.44,94.45,8300.0,52.1676,52.1731,52.1621,52.1676,8300.0
2014-03-06 13:20:00,94.45,94.45,94.44,94.45,44300.0,52.1676,52.1676,52.1621,52.1676,44300.0
2014-03-06 13:25:00,94.44,94.45,94.43,94.43,37200.0,52.1621,52.1676,52.1565,52.1565,37200.0
2014-03-06 13:30:00,94.43,94.44,94.42,94.42,32300.0,52.1565,52.1621,52.151,52.151,32300.0
2014-03-06 13:35:00,94.42,94.43,94.42,94.42,8200.0,52.151,52.1565,52.151,52.151,8200.0
2014-03-06 13:40:00,94.43,94.43,94.42,94.43,51400.0,52.1565,52.1565,52.151,52.1565,51400.0
2014-03-06 13:45:00,94.42,94.43,94.4,94.4,53200.0,52.151,52.1565,52.14,52.14,53200.0
2014-03-06 13:50:00,94.39,94.4,94.39,94.39,115000.0,52.1344,52.14,52.1344,52.1344,115000.0
2014-03-06 13:55:00,94.4,94.4,94.37,94.38,22900.0,52.14,52.14,52.1234,52.1289,22900.0
2014-03-06 14:00:00,94.37,94.39,94.37,94.39,19100.0,52.1234,52.1344,52.1234,52.1344,19100.0
2014-03-06 14:05:00,94.38,94.4,94.38,94.4,10700.0,52.1289,52.14,52.1289,52.14,10700.0
2014-03-06 14:10:00,94.39,94.4,94.39,94.4,31200.0,52.1344,52.14,52.1344,52.14,31200.0
2014-03-06 14:15:00,94.39,94.4,94.37,94.38,73900.0,52.1344,52.14,52.1234,52.1289,73900.0
2014-03-06 14:20:00,94.37,94.4,94.37,94.39,121600.0,52.1234,52.14,52.1234,52.1344,121600.0
2014-03-06 14:25:00,94.38,94.42,94.38,94.42,43400.0,52.1289,52.151,52.1289,52.151,43400.0
2014-03-06 14:30:00,94.41,94.42,94.4,94.4,7800.0,52.1455,52.151,52.14,52.14,7800.0
2014-03-06 14:35:00,94.4,94.41,94.39,94.4,14100.0,52.14,52.1455,52.1344,52.14,14100.0
2014-03-06 14:40:00,94.4,94.41,94.39,94.41,37500.0,52.14,52.1455,52.1344,52.1455,37500.0
2014-03-06 14:45:00,94.4,94.47,94.4,94.42,505600.0,52.14,52.1786,52.14,52.151,505600.0
2014-03-06 14:50:00,94.42,94.43,94.41,94.43,6700.0,52.151,52.1565,52.1455,52.1565,6700.0
2014-03-06 14:55:00,94.42,94.43,94.42,94.43,9700.0,52.151,52.1565,52.151,52.1565,9700.0
2014-03-06 15:00:00,94.43,94.44,94.41,94.42,126600.0,52.1565,52.1621,52.1455,52.151,126600.0
2014-03-06 15:05:00,94.42,94.42,94.4,94.41,17000.0,52.151,52.151,52.14,52.1455,17000.0
2014-03-06 15:10:00,94.4,94.42,94.4,94.42,25000.0,52.14,52.151,52.14,52.151,25000.0
2014-03-06 15:15:00,94.42,94.42,94.41,94.42,8800.0,52.151,52.151,52.1455,52.151,8800.0
2014-03-06 15:20:00,94.42,94.42,94.41,94.41,10900.0,52.151,52.151,52.1455,52.1455,10900.0
2014-03-06 15:25:00,94.41,94.42,94.4,94.42,85200.0,52.1455,52.151,52.14,52.151,85200.0
2014-03-06 15:30:00,94.42,94.42,94.41,94.42,28100.0,52.151,52.151,52.1455,52.151,28100.0
2014-03-06 15:35:00,94.42,94.42,94.41,94.42,37800.0,52.151,52.151,52.1455,52.151,37800.0
2014-03-06 15:40:00,94.42,94.42,94.39,94.39,46400.0,52.151,52.151,52.1344,52.1344,46400.0
2014-03-06 15:45:00,94.39,94.4,94.38,94.38,52100.0,52.1344,52.14,52.1289,52.1289,52100.0
2014-03-06 15:50:00,94.39,94.39,94.37,94.39,37600.0,52.1344,52.1344,52.1234,52.1344,37600.0
2014-03-06 15:55:00,94.4,94.42,94.39,94.42,131000.0,52.14,52.151,52.1344,52.151,131000.0
2014-03-07 09:30:00,94.31,94.38,94.3,94.31,90800.0,52.0903,52.1289,52.0847,52.0903,90800.0
2014-03-07 09:35:00,94.31,94.31,94.24,94.24,35500.0,52.0903,52.0903,52.0516,52.0516,35500.0
2014-03-07 09:40:00,94.24,94.25,94.15,94.15,287000.0,52.0516,52.0571,52.0019,52.0019,287000.0
2014-03-07 09:45:00,94.15,94.16,94.1,94.12,499500.0,52.0019,52.0074,51.9743,51.9853,499500.0
2014-03-07 09:50:00,94.12,94.16,94.11,94.16,100600.0,51.9853,52.0074,51.9798,52.0074,100600.0
2014-03-07 09:55:00,94.15,94.18,94.15,94.17,71500.0,52.0019,52.0185,52.0019,52.0129,71500.0
2014-03-07 10:00:00,94.17,94.17,94.15,94.16,57400.0,52.0129,52.0129,52.0019,52.0074,57400.0
2014-03-07 10:05:00,94.15,94.18,94.15,94.17,83400.0,52.0019,52.0185,52.0019,52.0129,83400.0
2014-03-07 10:10:00,94.16,94.24,94.16,94.23,211000.0,52.0074,52.0516,52.0074,52.0461,211000.0
2014-03-07 10:15:00,94.22,94.23,94.19,94.19,50100.0,52.0405,52.0461,52.024,52.024,50100.0
2014-03-07 10:20:00,94.19,94.2,94.18,94.19,21700.0,52.024,52.0295,52.0185,52.024,21700.0
2014-03-07 10:25:00,94.18,94.19,94.17,94.17,46300.0,52.0185,52.024,52.0129,52.0129,46300.0
2014-03-07 10:30:00,94.18,94.19,94.17,94.18,23300.0,52.0185,52.024,52.0129,52.0185,23300.0
2014-03-07 10:35:00,94.18,94.19,94.15,94.15,38800.0,52.0185,52.024,52.0019,52.0019,38800.0
2014-03-07 10:40:00,94.15,94.16,94.15,94.15,8900.0,52.0019,52.0074,52.0019,52.0019,8900.0
2014-03-07 10:45:00,94.15,94.16,94.11,94.11,186100.0,52.0019,52.0074,51.9798,51.9798,186100.0
2014-03-07 10:50:00,94.11,94.12,94.1,94.1,70300.0,51.9798,51.9853,51.9743,51.9743,70300.0
2014-03-07 10:55:00,94.1,94.1,94.09,94.09,51000.0,51.9743,51.9743,51.9687,51.9687,51000.0
2014-03-07 11:00:00,94.09,94.09,94.01,94.01,106600.0,51.9687,51.9687,51.9246,51.9246,106600.0
2014-03-07 11:05:00,94.01,94.05,94.01,94.05,63700.0,51.9246,51.9467,51.9246,51.9467,63700.0
2014-03-07 11:10:00,94.04,94.06,94.03,94.05,19800.0,51.9411,51.9522,51.9356,51.9467,19800.0
2014-03-07 11:15:00,94.05,94.07,94.05,94.07,24900.0,51.9467,51.9577,51.9467,51.9577,24900.0
2014-03-07 11:20:00,94.06,94.08,94.06,94.07,13300.0,51.9522,51.9632,51.9522,51.9577,13300.0
2014-03-07 11:25:00,94.08,94.08,94.07,94.08,18200.0,51.9632,51.9632,51.9577,51.9632,18200.0
2014-03-07 11:30:00,94.07,94.08,94.07,94.08,9100.0,51.9577,51.9632,51.9577,51.9632,9100.0
2014-03-07 11:35:00,94.07,94.07,94.04,94.05,51800.0,51.9577,51.9577,51.9411,51.9467,51800.0
2014-03-07 11:40:00,94.04,94.06,94.04,94.06,84200.0,51.9411,51.9522,51.9411,51.9522,84200.0
2014-03-07 11:45:00,94.05,94.08,94.05,94.06,54500.0,51.9467,51.9632,51.9467,51.9522,54500.0
2014-03-07 11:50:00,94.06,94.07,94.06,94.07,10600.0,51.9522,51.9577,51.9522,51.9577,10600.0
2014-03-07 11:55:00,94.06,94.09,94.06,94.08,24700.0,51.9522,51.9687,51.9522,51.9632,24700.0
2014-03-07 12:00:00,94.08,94.09,94.06,94.06,13700.0,51.9632,51.9687,51.9522,51.9522,13700.0
2014-03-07 12:05:00,94.07,94.07,94.06,94.06,11700.0,51.9577,51.9577,51.9522,51.9522,11700.0
2014-03-07 12:10:00,94.06,94.07,94.06,94.06,13600.0,51.9522,51.9577,51.9522,51.9522,13600.0
2014-03-07 12:15:00,94.06,94.07,94.06,94.07,11300.0,51.9522,51.9577,51.9522,51.9577,11300.0
2014-03-07 12:20:00,94.06,94.09,94.06,94.09,17000.0,51.9522,51.9687,51.9522,51.9687,17000.0
2014-03-07 12:25:00,94.08,94.09,94.08,94.09,12900.0,51.9632,51.9687,51.9632,51.9687,12900.0
2014-03-07 12:30:00,94.08,94.09,94.07,94.07,13600.0,51.9632,51.9687,51.9577,51.9577,13600.0
2014-03-07 12:35:00,94.08,94.08,94.06,94.06,15200.0,51.9632,51.9632,51.9522,51.9522,15200.0
2014-03-07 12:40:00,94.06,94.07,94.06,94.06,5200.0,51.9522,51.9577,51.9522,51.9522,5200.0
2014-03-07 12:45:00,94.06,94.06,94.05,94.05,20600.0,51.9522,51.9522,51.9467,51.9467,20600.0
2014-03-07 12:50:00,94.05,94.06,94.05,94.05,4600.0,51.9467,51.9522,51.9467,51.9467,4600.0
2014-03-07 12:55:00,94.05,94.05,94.04,94.04,14900.0,51.9467,51.9467,51.9411,51.9411,14900.0
2014-03-07 13:00:00,94.04,94.05,94.02,94.04,85800.0,51.9411,51.9467,51.9301,51.9411,85800.0
2014-03-07 13:05:00,94.03,94.04,94.02,94.04,29000.0,51.9356,51.9411,51.9301,51.9411,29000.0
2014-03-07 13:10:00,94.03,94.04,94.03,94.03,4300.0,51.9356,51.9411,51.9356,51.9356,4300.0
2014-03-07 13:15:00,94.03,94.05,94.03,94.05,65400.0,51.9356,51.9467,51.9356,51.9467,65400.0
2014-03-07 13:20:00,94.04,94.05,94.04,94.04,6800.0,51.9411,51.9467,51.9411,51.9411,6800.0
2014-03-07 13:25:00,94.03,94.04,94.03,94.03,22900.0,51.9356,51.9411,51.9356,51.9356,22900.0
2014-03-07 13:30:00,94.03,94.06,94.03,94.06,23700.0,51.9356,51.9522,51.9356,51.9522,23700.0
2014-03-07 13:35:00,94.06,94.06,94.04,94.05,78400.0,51.9522,51.9522,51.9411,51.9467,78400.0
2014-03-07 13:40:00,94.04,94.06,94.04,94.06,40200.0,51.9411,51.9522,51.9411,51.9522,40200.0
2014-03-07 13:45:00,94.05,94.06,94.04,94.05,15000.0,51.9467,51.9522,51.9411,51.9467,15000.0
2014-03-07 13:50:00,94.04,94.05,94.03,94.04,19400.0,51.9411,51.9467,51.9356,51.9411,19400.0
2014-03-07 13:55:00,94.03,94.07,94.03,94.07,38800.0,51.9356,51.9577,51.9356,51.9577,38800.0
2014-03-07 14:00:00,94.06,94.08,94.05,94.08,33700.0,51.9522,51.9632,51.9467,51.9632,33700.0
2014-03-07 14:05:00,94.09,94.09,94.05,94.06,40100.0,51.9687,51.9687,51.9467,51.9522,40100.0
2014-03-07 14:10:00,94.06,94.07,94.04,94.07,15600.0,51.9522,51.9577,51.9411,51.9577,15600.0
2014-03-07 14:15:00,94.06,94.07,94.04,94.05,22100.0,51.9522,51.9577,51.9411,51.9467,22100.0
2014-03-07 14:20:00,94.04,94.05,94.02,94.03,14000.0,51.9411,51.9467,51.9301,51.9356,14000.0
2014-03-07 14:25:00,94.02,94.05,94.02,94.02,46700.0,51.9301,51.9467,51.9301,51.9301,46700.0
2014-03-07 14:30:00,94.03,94.03,94.02,94.02,11800.0,51.9356,51.9356,51.9301,51.9301,11800.0
2014-03-07 14:35:00,94.02,94.03,94.02,94.03,19300.0,51.9301,51.9356,51.9301,51.9356,19300.0
2014-03-07 14:40:00,94.02,94.03,94.02,94.03,15200.0,51.9301,51.9356,51.9301,51.9356,15200.0
2014-03-07 14:45:00,94.02,94.1,94.02,94.09,73500.0,51.9301,51.9743,51.9301,51.9687,73500.0
2014-03-07 14:50:00,94.08,94.09,94.08,94.08,8400.0,51.9632,51.9687,51.9632,51.9632,8400.0
2014-03-07 14:55:00,94.08,94.1,94.07,94.09,41000.0,51.9632,51.9743,51.9577,51.9687,41000.0
2014-03-07 15:00:00,94.09,94.09,94.08,94.09,12300.0,51.9687,51.9687,51.9632,51.9687,12300.0
2014-03-07 15:05:00,94.08,94.09,94.08,94.08,25700.0,51.9632,51.9687,51.9632,51.9632,25700.0
2014-03-07 15:10:00,94.08,94.09,94.07,94.07,16900.0,51.9632,51.9687,51.9577,51.9577,16900.0
2014-03-07 15:15:00,94.07,94.08,94.07,94.07,22400.0,51.9577,51.9632,51.9577,51.9577,22400.0
2014-03-07 15:20:00,94.08,94.08,94.05,94.05,15300.0,51.9632,51.9632,51.9467,51.9467,15300.0
2014-03-07 15:25:00,94.05,94.07,94.05,94.06,28100.0,51.9467,51.9577,51.9467,51.9522,28100.0
2014-03-07 15:30:00,94.06,94.07,94.05,94.06,43600.0,51.9522,51.9577,51.9467,51.9522,43600.0
2014-03-07 15:35:00,94.06,94.06,94.02,94.02,47200.0,51.9522,51.9522,51.9301,51.9301,47200.0
2014-03-07 15:40:00,94.02,94.04,94.02,94.03,39300.0,51.9301,51.9411,51.9301,51.9356,39300.0
2014-03-07 15:45:00,94.03,94.06,94.03,94.05,73700.0,51.9356,51.9522,51.9356,51.9467,73700.0
2014-03-07 15:50:00,94.06,94.06,94.03,94.03,63600.0,51.9522,51.9522,51.9356,51.9356,63600.0
2014-03-07 15:55:00,94.03,94.08,94.03,94.07,140600.0,51.9356,51.9632,51.9356,51.9577,140600.0
2014-03-10 09:30:00,94.04,94.07,94.02,94.03,45800.0,51.9411,51.9577,51.9301,51.9356,45800.0
2014-03-10 09:35:00,94.04,94.05,93.99,94.02,54700.0,51.9411,51.9467,51.9135,51.9301,54700.0
2014-03-10 09:40:00,94.03,94.05,94.02,94.04,26900.0,51.9356,51.9467,51.9301,51.9411,26900.0
2014-03-10 09:45:00,94.04,94.06,94.04,94.05,16300.0,51.9411,51.9522,51.9411,51.9467,16300.0
2014-03-10 09:50:00,94.05,94.06,94.02,94.02,39600.0,51.9467,51.9522,51.9301,51.9301,39600.0
2014-03-10 09:55:00,94.02,94.03,94.01,94.03,30400.0,51.9301,51.9356,51.9246,51.9356,30400.0
2014-03-10 10:00:00,94.03,94.05,94.01,94.01,43400.0,51.9356,51.9467,51.9246,51.9246,43400.0
2014-03-10 10:05:00,94.01,94.01,93.97,94.0,59000.0,51.9246,51.9246,51.9025,51.919,59000.0
2014-03-10 10:10:00,93.99,94.0,93.93,93.93,68900.0,51.9135,51.919,51.8804,51.8804,68900.0
2014-03-10 10:15:00,93.93,93.95,93.92,93.94,36900.0,51.8804,51.8914,51.8748,51.8859,36900.0
2014-03-10 10:20:00,93.94,93.96,93.94,93.95,15100.0,51.8859,51.8969,51.8859,51.8914,15100.0
2014-03-10 10:25:00,93.96,94.0,93.95,94.0,14400.0,51.8969,51.919,51.8914,51.919,14400.0
2014-03-10 10:30:00,93.99,94.01,93.97,93.99,166700.0,51.9135,51.9246,51.9025,51.9135,166700.0
2014-03-10 10:35:00,93.98,93.98,93.97,93.98,30700.0,51.908,51.908,51.9025,51.908,30700.0
2014-03-10 10:40:00,93.97,93.98,93.96,93.97,31000.0,51.9025,51.908,51.8969,51.9025,31000.0
2014-03-10 10:45:00,93.97,93.98,93.95,93.96,24800.0,51.9025,51.908,51.8914,51.8969,24800.0
2014-03-10 10:50:00,93.95,93.95,93.92,93.93,51600.0,51.8914,51.8914,51.8748,51.8804,51600.0
2014-03-10 10:55:00,93.94,93.95,93.94,93.95,7700.0,51.8859,51.8914,51.8859,51.8914,7700.0
2014-03-10 11:00:00,93.95,93.95,93.94,93.95,9700.0,51.8914,51.8914,51.8859,51.8914,9700.0
2014-03-10 11:05:00,93.95,93.95,93.95,93.95,15000.0,51.8914,51.8914,51.8914,51.8914,15000.0
2014-03-10 11:10:00,93.95,93.95,93.95,93.95,8200.0,51.8914,51.8914,51.8914,51.8914,8200.0
2014-03-10 11:15:00,93.95,93.95,93.94,93.94,10600.0,51.8914,51.8914,51.8859,51.8859,10600.0
2014-03-10 11:20:00,93.95,93.96,93.94,93.96,9900.0,51.8914,51.8969,51.8859,51.8969,9900.0
2014-03-10 11:25:00,93.97,94.0,93.96,94.0,20300.0,51.9025,51.919,51.8969,51.919,20300.0
2014-03-10 11:30:00,94.0,94.03,93.99,94.02,34700.0,51.919,51.9356,51.9135,51.9301,34700.0
2014-03-10 11:35:00,94.02,94.03,94.02,94.03,22000.0,51.9301,51.9356,51.9301,51.9356,22000.0
2014-03-10 11:40:00,94.03,94.03,94.02,94.03,9700.0,51.9356,51.9356,51.9301,51.9356,9700.0
2014-03-10 11:45:00,94.03,94.03,94.02,94.03,3100.0,51.9356,51.9356,51.9301,51.9356,3100.0
2014-03-10 11:50:00,94.03,94.05,94.01,94.04,58900.0,51.9356,51.9467,51.9246,51.9411,58900.0
2014-03-10 11:55:00,94.04,94.04,94.0,94.01,39500.0,51.9411,51.9411,51.919,51.9246,39500.0
2014-03-10 12:00:00,94.01,94.01,94.0,94.01,5200.0,51.9246,51.9246,51.919,51.9246,5200.0
2014-03-10 12:05:00,94.01,94.01,93.98,93.99,32100.0,51.9246,51.9246,51.908,51.9135,32100.0
2014-03-10 12:10:00,93.99,93.99,93.98,93.98,6700.0,51.9135,51.9135,51.908,51.908,6700.0
2014-03-10 12:15:00,93.99,94.01,93.98,94.01,18900.0,51.9135,51.9246,51.908,51.9246,18900.0
2014-03-10 12:20:00,94.01,94.01,94.0,94.01,10700.0,51.9246,51.9246,51.919,51.9246,10700.0
2014-03-10 12:25:00,94.01,94.03,94.01,94.03,35000.0,51.9246,51.9356,51.9246,51.9356,35000.0
2014-03-10 12:30:00,94.03,94.03,94.02,94.03,3200.0,51.9356,51.9356,51.9301,51.9356,3200.0
2014-03-10 12:35:00,94.04,94.04,94.0,94.02,29000.0,51.9411,51.9411,51.919,51.9301,29000.0
2014-03-10 12:40:00,94.02,94.02,94.01,94.01,9600.0,51.9301,51.9301,51.9246,51.9246,9600.0
2014-03-10 12:45:00,94.02,94.02,94.01,94.02,1300.0,51.9301,51.9301,51.9246,51.9301,1300.0
2014-03-10 12:50:00,94.02,94.02,94.01,94.02,2800.0,51.9301,51.9301,51.9246,51.9301,2800.0
2014-03-10 12:55:00,94.02,94.03,94.01,94.01,18600.0,51.9301,51.9356,51.9246,51.9246,18600.0
2014-03-10 13:00:00,94.03,94.07,94.03,94.07,14500.0,51.9356,51.9577,51.9356,51.9577,14500.0
2014-03-10 13:05:00,94.07,94.08,94.06,94.08,11100.0,51.9577,51.9632,51.9522,51.9632,11100.0
2014-03-10 13:10:00,94.08,94.09,94.07,94.08,12600.0,51.9632,51.9687,51.9577,51.9632,12600.0
2014-03-10 13:15:00,94.08,94.09,94.08,94.08,3500.0,51.9632,51.9687,51.9632,51.9632,3500.0
2014-03-10 13:20:00,94.08,94.09,94.07,94.07,20000.0,51.9632,51.9687,51.9577,51.9577,20000.0
2014-03-10 13:25:00,94.07,94.07,94.06,94.06,2600.0,51.9577,51.9577,51.9522,51.9522,2600.0
2014-03-10 13:30:00,94.06,94.07,94.03,94.04,8200.0,51.9522,51.9577,51.9356,51.9411,8200.0
2014-03-10 13:35:00,94.04,94.04,94.03,94.03,8300.0,51.9411,51.9411,51.9356,51.9356,8300.0
2014-03-10 13:40:00,94.04,94.04,94.03,94.04,8700.0,51.9411,51.9411,51.9356,51.9411,8700.0
2014-03-10 13:45:00,94.03,94.04,94.03,94.03,19600.0,51.9356,51.9411,51.9356,51.9356,19600.0
2014-03-10 13:50:00,94.03,94.04,94.03,94.04,7900.0,51.9356,51.9411,51.9356,51.9411,7900.0
2014-03-10 13:55:00,94.04,94.04,94.03,94.03,18800.0,51.9411,51.9411,51.9356,51.9356,18800.0
2014-03-10 14:00:00,94.03,94.04,94.03,94.04,9800.0,51.9356,51.9411,51.9356,51.9411,9800.0
2014-03-10 14:05:00,94.03,94.04,94.03,94.04,6100.0,51.9356,51.9411,51.9356,51.9411,6100.0
2014-03-10 14:10:00,94.03,94.04,94.03,94.03,8200.0,51.9356,51.9411,51.9356,51.9356,8200.0
2014-03-10 14:15:00,94.04,94.04,94.03,94.03,7900.0,51.9411,51.9411,51.9356,51.9356,7900.0
2014-03-10 14:20:00,94.03,94.04,94.03,94.03,12700.0,51.9356,51.9411,51.9356,51.9356,12700.0
2014-03-10 14:25:00,94.04,94.04,94.03,94.03,28100.0,51.9411,51.9411,51.9356,51.9356,28100.0
2014-03-10 14:30:00,94.03,94.04,94.03,94.03,6600.0,51.9356,51.9411,51.9356,51.9356,6600.0
2014-03-10 14:35:00,94.03,94.04,94.03,94.04,7700.0,51.9356,51.9411,51.9356,51.9411,7700.0
2014-03-10 14:40:00,94.04,94.05,94.04,94.04,8100.0,51.9411,51.9467,51.9411,51.9411,8100.0
2014-03-10 14:45:00,94.04,94.04,94.02,94.02,20700.0,51.9411,51.9411,51.9301,51.9301,20700.0
2014-03-10 14:50:00,94.03,94.04,94.02,94.04,8900.0,51.9356,51.9411,51.9301,51.9411,8900.0
2014-03-10 14:55:00,94.04,94.06,94.03,94.05,25900.0,51.9411,51.9522,51.9356,51.9467,25900.0
2014-03-10 15:00:00,94.05,94.06,94.05,94.06,10100.0,51.9467,51.9522,51.9467,51.9522,10100.0
2014-03-10 15:05:00,94.06,94.06,94.05,94.06,10200.0,51.9522,51.9522,51.9467,51.9522,10200.0
2014-03-10 15:10:00,94.06,94.06,94.05,94.06,10100.0,51.9522,51.9522,51.9467,51.9522,10100.0
2014-03-10 15:15:00,94.05,94.05,94.03,94.04,13300.0,51.9467,51.9467,51.9356,51.9411,13300.0
2014-03-10 15:20:00,94.04,94.05,94.04,94.05,6900.0,51.9411,51.9467,51.9411,51.9467,6900.0
2014-03-10 15:25:00,94.05,94.06,94.04,94.06,11400.0,51.9467,51.9522,51.9411,51.9522,11400.0
2014-03-10 15:30:00,94.06,94.07,94.06,94.06,30300.0,51.9522,51.9577,51.9522,51.9522,30300.0
2014-03-10 15:35:00,94.07,94.08,94.06,94.06,23800.0,51.9577,51.9632,51.9522,51.9522,23800.0
2014-03-10 15:40:00,94.06,94.07,94.06,94.06,7300.0,51.9522,51.9577,51.9522,51.9522,7300.0
2014-03-10 15:45:00,94.06,94.08,94.06,94.07,34500.0,51.9522,51.9632,51.9522,51.9577,34500.0
2014-03-10 15:50:00,94.07,94.08,94.07,94.07,20700.0,51.9577,51.9632,51.9577,51.9577,20700.0
2014-03-10 15:55:00,94.07,94.08,94.04,94.06,76700.0,51.9577,51.9632,51.9411,51.9522,76700.0
2014-03-11 09:30:00,94.14,94.14,94.03,94.08,95800.0,51.9964,51.9964,51.9356,51.9632,95800.0
2014-03-11 09:35:00,94.09,94.11,94.07,94.09,26500.0,51.9687,51.9798,51.9577,51.9687,26500.0
2014-03-11 09:40:00,94.09,94.09,94.07,94.08,2400.0,51.9687,51.9687,51.9577,51.9632,2400.0
2014-03-11 09:45:00,94.08,94.08,94.06,94.06,12600.0,51.9632,51.9632,51.9522,51.9522,12600.0
2014-03-11 09:50:00,94.07,94.07,94.04,94.05,5000.0,51.9577,51.9577,51.9411,51.9467,5000.0
2014-03-11 09:55:00,94.04,94.05,94.04,94.04,3400.0,51.9411,51.9467,51.9411,51.9411,3400.0
2014-03-11 10:00:00,94.05,94.07,94.02,94.04,23300.0,51.9467,51.9577,51.9301,51.9411,23300.0
2014-03-11 10:05:00,94.04,94.05,94.04,94.05,2800.0,51.9411,51.9467,51.9411,51.9467,2800.0
2014-03-11 10:10:00,94.05,94.05,94.04,94.04,4900.0,51.9467,51.9467,51.9411,51.9411,4900.0
2014-03-11 10:15:00,94.05,94.08,94.05,94.07,26800.0,51.9467,51.9632,51.9467,51.9577,26800.0
2014-03-11 10:20:00,94.07,94.08,94.06,94.08,8300.0,51.9577,51.9632,51.9522,51.9632,8300.0
2014-03-11 10:25:00,94.08,94.09,94.07,94.08,13000.0,51.9632,51.9687,51.9577,51.9632,13000.0
2014-03-11 10:30:00,94.08,94.09,94.08,94.08,2100.0,51.9632,51.9687,51.9632,51.9632,2100.0
2014-03-11 10:35:00,94.08,94.09,94.08,94.09,4400.0,51.9632,51.9687,51.9632,51.9687,4400.0
2014-03-11 10:40:00,94.09,94.1,94.08,94.09,15200.0,51.9687,51.9743,51.9632,51.9687,15200.0
2014-03-11 10:45:00,94.09,94.11,94.09,94.11,9900.0,51.9687,51.9798,51.9687,51.9798,9900.0
2014-03-11 10:50:00,94.12,94.13,94.12,94.13,11100.0,51.9853,51.9908,51.9853,51.9908,11100.0
2014-03-11 10:55:00,94.13,94.16,94.13,94.14,39500.0,51.9908,52.0074,51.9908,51.9964,39500.0
2014-03-11 11:00:00,94.14,94.14,94.13,94.13,1900.0,51.9964,51.9964,51.9908,51.9908,1900.0
2014-03-11 11:05:00,94.13,94.13,94.11,94.12,20700.0,51.9908,51.9908,51.9798,51.9853,20700.0
2014-03-11 11:10:00,94.11,94.13,94.1,94.13,15500.0,51.9798,51.9908,51.9743,51.9908,15500.0
2014-03-11 11:15:00,94.13,94.13,94.12,94.12,2900.0,51.9908,51.9908,51.9853,51.9853,2900.0
2014-03-11 11:20:00,94.12,94.12,94.12,94.12,300.0,51.9853,51.9853,51.9853,51.9853,300.0
2014-03-11 11:25:00,94.12,94.13,94.12,94.13,3800.0,51.9853,51.9908,51.9853,51.9908,3800.0
2014-03-11 11:30:00,94.13,94.13,94.11,94.12,3200.0,51.9908,51.9908,51.9798,51.9853,3200.0
2014-03-11 11:35:00,94.11,94.12,94.1,94.12,8900.0,51.9798,51.9853,51.9743,51.9853,8900.0
2014-03-11 11:40:00,94.12,94.12,94.07,94.07,7300.0,51.9853,51.9853,51.9577,51.9577,7300.0
2014-03-11 11:45:00,94.07,94.1,94.07,94.08,29500.0,51.9577,51.9743,51.9577,51.9632,29500.0
2014-03-11 11:50:00,94.08,94.09,94.07,94.08,7000.0,51.9632,51.9687,51.9577,51.9632,7000.0
2014-03-11 11:55:00,94.07,94.09,94.07,94.09,6200.0,51.9577,51.9687,51.9577,51.9687,6200.0
2014-03-11 12:00:00,94.09,94.09,94.07,94.09,25900.0,51.9687,51.9687,51.9577,51.9687,25900.0
2014-03-11 12:05:00,94.09,94.09,94.06,94.06,3000.0,51.9687,51.9687,51.9522,51.9522,3000.0
2014-03-11 12:10:00,94.06,94.06,94.05,94.06,5200.0,51.9522,51.9522,51.9467,51.9522,5200.0
2014-03-11 12:15:00,94.06,94.06,94.04,94.04,3700.0,51.9522,51.9522,51.9411,51.9411,3700.0
2014-03-11 12:20:00,94.05,94.05,94.03,94.04,7000.0,51.9467,51.9467,51.9356,51.9411,7000.0
2014-03-11 12:25:00,94.04,94.07,94.04,94.07,33300.0,51.9411,51.9577,51.9411,51.9577,33300.0
2014-03-11 12:30:00,94.07,94.07,94.06,94.07,2000.0,51.9577,51.9577,51.9522,51.9577,2000.0
2014-03-11 12:35:00,94.06,94.07,94.06,94.07,1600.0,51.9522,51.9577,51.9522,51.9577,1600.0
2014-03-11 12:40:00,94.08,94.09,94.07,94.09,3000.0,51.9632,51.9687,51.9577,51.9687,3000.0
2014-03-11 12:45:00,94.09,94.09,94.08,94.09,2200.0,51.9687,51.9687,51.9632,51.9687,2200.0
2014-03-11 12:50:00,94.09,94.09,94.08,94.08,4100.0,51.9687,51.9687,51.9632,51.9632,4100.0
2014-03-11 12:55:00,94.08,94.08,94.07,94.07,2800.0,51.9632,51.9632,51.9577,51.9577,2800.0
2014-03-11 13:00:00,94.07,94.07,94.06,94.06,3100.0,51.9577,51.9577,51.9522,51.9522,3100.0
2014-03-11 13:05:00,94.06,94.07,94.06,94.06,1400.0,51.9522,51.9577,51.9522,51.9522,1400.0
2014-03-11 13:10:00,94.06,94.09,94.06,94.09,3900.0,51.9522,51.9687,51.9522,51.9687,3900.0
2014-03-11 13:15:00,94.09,94.09,94.08,94.09,3400.0,51.9687,51.9687,51.9632,51.9687,3400.0
2014-03-11 13:20:00,94.09,94.09,94.08,94.08,7900.0,51.9687,51.9687,51.9632,51.9632,7900.0
2014-03-11 13:25:00,94.09,94.09,94.05,94.05,23000.0,51.9687,51.9687,51.9467,51.9467,23000.0
2014-03-11 13:30:00,94.05,94.06,94.03,94.03,10300.0,51.9467,51.9522,51.9356,51.9356,10300.0
2014-03-11 13:35:00,94.03,94.04,94.02,94.02,42500.0,51.9356,51.9411,51.9301,51.9301,42500.0
2014-03-11 13:40:00,94.03,94.03,94.02,94.03,21500.0,51.9356,51.9356,51.9301,51.9356,21500.0
2014-03-11 13:45:00,94.03,94.03,94.02,94.03,21100.0,51.9356,51.9356,51.9301,51.9356,21100.0
2014-03-11 13:50:00,94.02,94.03,94.01,94.02,39800.0,51.9301,51.9356,51.9246,51.9301,39800.0
2014-03-11 13:55:00,94.02,94.02,94.01,94.01,16700.0,51.9301,51.9301,51.9246,51.9246,16700.0
2014-03-11 14:00:00,94.01,94.02,94.0,94.0,27600.0,51.9246,51.9301,51.919,51.919,27600.0
2014-03-11 14:05:00,93.99,94.0,93.98,93.99,5000.0,51.9135,51.919,51.908,51.9135,5000.0
2014-03-11 14:10:00,93.98,94.0,93.98,94.0,3700.0,51.908,51.919,51.908,51.919,3700.0
2014-03-11 14:15:00,94.0,94.0,93.99,93.99,4800.0,51.919,51.919,51.9135,51.9135,4800.0
2014-03-11 14:20:00,93.99,94.01,93.98,94.0,20900.0,51.9135,51.9246,51.908,51.919,20900.0
2014-03-11 14:25:00,94.0,94.0,93.99,93.99,2600.0,51.919,51.919,51.9135,51.9135,2600.0
2014-03-11 14:30:00,93.99,93.99,93.98,93.99,13000.0,51.9135,51.9135,51.908,51.9135,13000.0
2014-03-11 14:35:00,93.98,93.99,93.98,93.98,7000.0,51.908,51.9135,51.908,51.908,7000.0
2014-03-11 14:40:00,93.98,93.99,93.98,93.98,11200.0,51.908,51.9135,51.908,51.908,11200.0
2014-03-11 14:45:00,93.98,94.0,93.98,93.99,23600.0,51.908,51.919,51.908,51.9135,23600.0
2014-03-11 14:50:00,94.0,94.0,93.99,93.99,14600.0,51.919,51.919,51.9135,51.9135,14600.0
2014-03-11 14:55:00,93.99,94.0,93.99,93.99,7300.0,51.9135,51.919,51.9135,51.9135,7300.0
2014-03-11 15:00:00,93.99,94.0,93.96,93.98,91100.0,51.9135,51.919,51.8969,51.908,91100.0
2014-03-11 15:05:00,93.98,93.98,93.94,93.95,24700.0,51.908,51.908,51.8859,51.8914,24700.0
2014-03-11 15:10:00,93.96,93.96,93.95,93.96,7600.0,51.8969,51.8969,51.8914,51.8969,7600.0
2014-03-11 15:15:00,93.96,93.96,93.95,93.96,43100.0,51.8969,51.8969,51.8914,51.8969,43100.0
2014-03-11 15:20:00,93.96,93.99,93.95,93.99,101300.0,51.8969,51.9135,51.8914,51.9135,101300.0
2014-03-11 15:25:00,93.99,94.0,93.97,93.98,33200.0,51.9135,51.919,51.9025,51.908,33200.0
2014-03-11 15:30:00,93.98,94.01,93.97,94.0,44600.0,51.908,51.9246,51.9025,51.919,44600.0
2014-03-11 15:35:00,94.01,94.01,93.99,94.01,56500.0,51.9246,51.9246,51.9135,51.9246,56500.0
2014-03-11 15:40:00,94.0,94.01,93.99,93.99,14700.0,51.919,51.9246,51.9135,51.9135,14700.0
2014-03-11 15:45:00,93.99,94.0,93.98,93.99,23000.0,51.9135,51.919,51.908,51.9135,23000.0
2014-03-11 15:50:00,93.98,93.99,93.98,93.98,21000.0,51.908,51.9135,51.908,51.908,21000.0
2014-03-11 15:55:00,93.98,93.99,93.96,93.97,108700.0,51.908,51.9135,51.8969,51.9025,108700.0
2014-03-12 09:30:00,93.98,94.05,93.98,94.03,42300.0,51.908,51.9467,51.908,51.9356,42300.0
2014-03-12 09:35:00,94.04,94.05,94.02,94.02,44900.0,51.9411,51.9467,51.9301,51.9301,44900.0
2014-03-12 09:40:00,94.02,94.02,93.97,94.0,48700.0,51.9301,51.9301,51.9025,51.919,48700.0
2014-03-12 09:45:00,94.0,94.0,93.97,94.0,15700.0,51.919,51.919,51.9025,51.919,15700.0
2014-03-12 09:50:00,94.0,94.0,93.97,93.99,27900.0,51.919,51.919,51.9025,51.9135,27900.0
2014-03-12 09:55:00,94.0,94.03,93.99,94.02,14300.0,51.919,51.9356,51.9135,51.9301,14300.0
2014-03-12 10:00:00,94.02,94.03,93.99,94.02,91300.0,51.9301,51.9356,51.9135,51.9301,91300.0
2014-03-12 10:05:00,94.02,94.04,94.0,94.03,78700.0,51.9301,51.9411,51.919,51.9356,78700.0
2014-03-12 10:10:00,94.02,94.04,94.01,94.04,45500.0,51.9301,51.9411,51.9246,51.9411,45500.0
2014-03-12 10:15:00,94.04,94.06,94.04,94.04,91200.0,51.9411,51.9522,51.9411,51.9411,91200.0
2014-03-12 10:20:00,94.05,94.07,94.05,94.05,21200.0,51.9467,51.9577,51.9467,51.9467,21200.0
2014-03-12 10:25:00,94.06,94.07,94.01,94.01,24000.0,51.9522,51.9577,51.9246,51.9246,24000.0
2014-03-12 10:30:00,94.0,94.04,93.98,94.02,32800.0,51.919,51.9411,51.908,51.9301,32800.0
2014-03-12 10:35:00,94.02,94.03,93.99,94.03,402000.0,51.9301,51.9356,51.9135,51.9356,402000.0
2014-03-12 10:40:00,94.03,94.03,94.02,94.03,16000.0,51.9356,51.9356,51.9301,51.9356,16000.0
2014-03-12 10:45:00,94.03,94.05,94.01,94.02,15900.0,51.9356,51.9467,51.9246,51.9301,15900.0
2014-03-12 10:50:00,94.01,94.05,94.01,94.04,16100.0,51.9246,51.9467,51.9246,51.9411,16100.0
2014-03-12 10:55:00,94.05,94.08,94.05,94.06,40100.0,51.9467,51.9632,51.9467,51.9522,40100.0
2014-03-12 11:00:00,94.07,94.08,94.04,94.06,42900.0,51.9577,51.9632,51.9411,51.9522,42900.0
2014-03-12 11:05:00,94.06,94.08,94.05,94.08,4900.0,51.9522,51.9632,51.9467,51.9632,4900.0
2014-03-12 11:10:00,94.08,94.09,94.06,94.07,13300.0,51.9632,51.9687,51.9522,51.9577,13300.0
2014-03-12 11:15:00,94.06,94.09,94.06,94.07,5600.0,51.9522,51.9687,51.9522,51.9577,5600.0
2014-03-12 11:20:00,94.06,94.09,94.06,94.09,5300.0,51.9522,51.9687,51.9522,51.9687,5300.0
2014-03-12 11:25:00,94.1,94.12,94.08,94.08,10300.0,51.9743,51.9853,51.9632,51.9632,10300.0
2014-03-12 11:30:00,94.08,94.09,94.08,94.08,4300.0,51.9632,51.9687,51.9632,51.9632,4300.0
2014-03-12 11:35:00,94.09,94.09,94.06,94.06,7100.0,51.9687,51.9687,51.9522,51.9522,7100.0
2014-03-12 11:40:00,94.07,94.07,94.06,94.06,15300.0,51.9577,51.9577,51.9522,51.9522,15300.0
2014-03-12 11:45:00,94.06,94.06,94.03,94.04,32000.0,51.9522,51.9522,51.9356,51.9411,32000.0
2014-03-12 11:50:00,94.04,94.05,94.03,94.05,21700.0,51.9411,51.9467,51.9356,51.9467,21700.0
2014-03-12 11:55:00,94.06,94.06,94.03,94.03,10300.0,51.9522,51.9522,51.9356,51.9356,10300.0
2014-03-12 12:00:00,94.02,94.04,94.01,94.04,13400.0,51.9301,51.9411,51.9246,51.9411,13400.0
2014-03-12 12:05:00,94.04,94.05,94.04,94.04,4500.0,51.9411,51.9467,51.9411,51.9411,4500.0
2014-03-12 12:10:00,94.04,94.05,94.03,94.04,8100.0,51.9411,51.9467,51.9356,51.9411,8100.0
2014-03-12 12:15:00,94.04,94.05,94.03,94.05,5000.0,51.9411,51.9467,51.9356,51.9467,5000.0
2014-03-12 12:20:00,94.05,94.06,94.05,94.05,6100.0,51.9467,51.9522,51.9467,51.9467,6100.0
2014-03-12 12:25:00,94.05,94.05,94.03,94.04,11500.0,51.9467,51.9467,51.9356,51.9411,11500.0
2014-03-12 12:30:00,94.04,94.05,94.03,94.03,4400.0,51.9411,51.9467,51.9356,51.9356,4400.0
2014-03-12 12:35:00,94.03,94.03,94.01,94.03,3900.0,51.9356,51.9356,51.9246,51.9356,3900.0
2014-03-12 12:40:00,94.03,94.04,94.02,94.04,5200.0,51.9356,51.9411,51.9301,51.9411,5200.0
2014-03-12 12:45:00,94.03,94.04,94.03,94.04,2000.0,51.9356,51.9411,51.9356,51.9411,2000.0
2014-03-12 12:50:00,94.04,94.04,94.04,94.04,4400.0,51.9411,51.9411,51.9411,51.9411,4400.0
2014-03-12 12:55:00,94.04,94.08,94.04,94.07,17800.0,51.9411,51.9632,51.9411,51.9577,17800.0
2014-03-12 13:00:00,94.07,94.07,94.06,94.06,4000.0,51.9577,51.9577,51.9522,51.9522,4000.0
2014-03-12 13:05:00,94.06,94.07,94.06,94.06,8400.0,51.9522,51.9577,51.9522,51.9522,8400.0
2014-03-12 13:10:00,94.05,94.05,94.02,94.02,6300.0,51.9467,51.9467,51.9301,51.9301,6300.0
2014-03-12 13:15:00,94.02,94.05,94.02,94.04,30100.0,51.9301,51.9467,51.9301,51.9411,30100.0
2014-03-12 13:20:00,94.05,94.05,94.03,94.04,35600.0,51.9467,51.9467,51.9356,51.9411,35600.0
2014-03-12 13:25:00,94.04,94.06,94.04,94.06,2500.0,51.9411,51.9522,51.9411,51.9522,2500.0
2014-03-12 13:30:00,94.06,94.07,94.06,94.07,26600.0,51.9522,51.9577,51.9522,51.9577,26600.0
2014-03-12 13:35:00,94.07,94.09,94.06,94.09,12100.0,51.9577,51.9687,51.9522,51.9687,12100.0
2014-03-12 13:40:00,94.08,94.09,94.07,94.08,30600.0,51.9632,51.9687,51.9577,51.9632,30600.0
2014-03-12 13:45:00,94.07,94.1,94.07,94.09,75900.0,51.9577,51.9743,51.9577,51.9687,75900.0
2014-03-12 13:50:00,94.09,94.09,94.08,94.09,6300.0,51.9687,51.9687,51.9632,51.9687,6300.0
2014-03-12 13:55:00,94.09,94.09,94.08,94.09,12900.0,51.9687,51.9687,51.9632,51.9687,12900.0
2014-03-12 14:00:00,94.09,94.09,94.08,94.08,19900.0,51.9687,51.9687,51.9632,51.9632,19900.0
2014-03-12 14:05:00,94.08,94.12,94.08,94.09,21000.0,51.9632,51.9853,51.9632,51.9687,21000.0
2014-03-12 14:10:00,94.09,94.1,94.06,94.07,8000.0,51.9687,51.9743,51.9522,51.9577,8000.0
2014-03-12 14:15:00,94.06,94.09,94.05,94.08,41000.0,51.9522,51.9687,51.9467,51.9632,41000.0
2014-03-12 14:20:00,94.08,94.12,94.08,94.12,7200.0,51.9632,51.9853,51.9632,51.9853,7200.0
2014-03-12 14:25:00,94.12,94.12,94.07,94.1,43900.0,51.9853,51.9853,51.9577,51.9743,43900.0
2014-03-12 14:30:00,94.09,94.11,94.09,94.11,9800.0,51.9687,51.9798,51.9687,51.9798,9800.0
2014-03-12 14:35:00,94.11,94.12,94.1,94.1,9700.0,51.9798,51.9853,51.9743,51.9743,9700.0
2014-03-12 14:40:00,94.09,94.1,94.09,94.1,15100.0,51.9687,51.9743,51.9687,51.9743,15100.0
2014-03-12 14:45:00,94.09,94.12,94.09,94.12,20600.0,51.9687,51.9853,51.9687,51.9853,20600.0
2014-03-12 14:50:00,94.12,94.12,94.09,94.11,11400.0,51.9853,51.9853,51.9687,51.9798,11400.0
2014-03-12 14:55:00,94.1,94.1,94.06,94.06,6900.0,51.9743,51.9743,51.9522,51.9522,6900.0
2014-03-12 15:00:00,94.06,94.09,94.06,94.09,8900.0,51.9522,51.9687,51.9522,51.9687,8900.0
2014-03-12 15:05:00,94.09,94.11,94.09,94.11,7500.0,51.9687,51.9798,51.9687,51.9798,7500.0
2014-03-12 15:10:00,94.11,94.12,94.11,94.12,9400.0,51.9798,51.9853,51.9798,51.9853,9400.0
2014-03-12 15:15:00,94.12,94.12,94.11,94.12,8200.0,51.9853,51.9853,51.9798,51.9853,8200.0
2014-03-12 15:20:00,94.11,94.12,94.11,94.11,39100.0,51.9798,51.9853,51.9798,51.9798,39100.0
2014-03-12 15:25:00,94.12,94.12,94.1,94.11,19900.0,51.9853,51.9853,51.9743,51.9798,19900.0
2014-03-12 15:30:00,94.11,94.11,94.08,94.11,18700.0,51.9798,51.9798,51.9632,51.9798,18700.0
2014-03-12 15:35:00,94.11,94.11,94.06,94.09,39100.0,51.9798,51.9798,51.9522,51.9687,39100.0
2014-03-12 15:40:00,94.09,94.11,94.09,94.1,46400.0,51.9687,51.9798,51.9687,51.9743,46400.0
2014-03-12 15:45:00,94.1,94.11,94.09,94.11,43500.0,51.9743,51.9798,51.9687,51.9798,43500.0
2014-03-12 15:50:00,94.11,94.13,94.11,94.13,73600.0,51.9798,51.9908,51.9798,51.9908,73600.0
2014-03-12 15:55:00,94.13,94.14,94.09,94.13,220300.0,51.9908,51.9964,51.9687,51.9908,220300.0
2014-03-13 09:30:00,94.18,94.18,94.1,94.13,33300.0,52.0185,52.0185,51.9743,51.9908,33300.0
2014-03-13 09:35:00,94.13,94.14,94.11,94.11,15500.0,51.9908,51.9964,51.9798,51.9798,15500.0
2014-03-13 09:40:00,94.12,94.12,94.08,94.09,19800.0,51.9853,51.9853,51.9632,51.9687,19800.0
2014-03-13 09:45:00,94.09,94.09,94.08,94.09,6600.0,51.9687,51.9687,51.9632,51.9687,6600.0
2014-03-13 09:50:00,94.09,94.1,94.08,94.1,10100.0,51.9687,51.9743,51.9632,51.9743,10100.0
2014-03-13 09:55:00,94.1,94.1,94.09,94.09,8800.0,51.9743,51.9743,51.9687,51.9687,8800.0
2014-03-13 10:00:00,94.1,94.1,94.09,94.1,7100.0,51.9743,51.9743,51.9687,51.9743,7100.0
2014-03-13 10:05:00,94.09,94.11,94.07,94.08,66600.0,51.9687,51.9798,51.9577,51.9632,66600.0
2014-03-13 10:10:00,94.07,94.08,94.04,94.06,24600.0,51.9577,51.9632,51.9411,51.9522,24600.0
2014-03-13 10:15:00,94.06,94.06,94.04,94.05,42100.0,51.9522,51.9522,51.9411,51.9467,42100.0
2014-03-13 10:20:00,94.05,94.05,94.04,94.05,7300.0,51.9467,51.9467,51.9411,51.9467,7300.0
2014-03-13 10:25:00,94.04,94.05,94.04,94.05,4800.0,51.9411,51.9467,51.9411,51.9467,4800.0
2014-03-13 10:30:00,94.04,94.05,94.04,94.05,9200.0,51.9411,51.9467,51.9411,51.9467,9200.0
2014-03-13 10:35:00,94.05,94.05,94.04,94.04,9700.0,51.9467,51.9467,51.9411,51.9411,9700.0
2014-03-13 10:40:00,94.04,94.04,94.02,94.02,16300.0,51.9411,51.9411,51.9301,51.9301,16300.0
2014-03-13 10:45:00,94.02,94.03,94.02,94.02,23500.0,51.9301,51.9356,51.9301,51.9301,23500.0
2014-03-13 10:50:00,94.02,94.03,94.01,94.03,10400.0,51.9301,51.9356,51.9246,51.9356,10400.0
2014-03-13 10:55:00,94.03,94.03,94.02,94.03,11100.0,51.9356,51.9356,51.9301,51.9356,11100.0
2014-03-13 11:00:00,94.03,94.03,94.0,94.01,44900.0,51.9356,51.9356,51.919,51.9246,44900.0
2014-03-13 11:05:00,94.01,94.01,93.97,93.98,22800.0,51.9246,51.9246,51.9025,51.908,22800.0
2014-03-13 11:10:00,93.99,93.99,93.98,93.99,12500.0,51.9135,51.9135,51.908,51.9135,12500.0
2014-03-13 11:15:00,93.98,94.04,93.98,94.01,19200.0,51.908,51.9411,51.908,51.9246,19200.0
2014-03-13 11:20:00,94.02,94.02,94.01,94.01,4900.0,51.9301,51.9301,51.9246,51.9246,4900.0
2014-03-13 11:25:00,94.02,94.02,93.99,93.99,9200.0,51.9301,51.9301,51.9135,51.9135,9200.0
2014-03-13 11:30:00,93.99,93.99,93.98,93.99,3400.0,51.9135,51.9135,51.908,51.9135,3400.0
2014-03-13 11:35:00,93.98,94.0,93.98,94.0,6600.0,51.908,51.919,51.908,51.919,6600.0
2014-03-13 11:40:00,93.99,94.02,93.99,94.02,16300.0,51.9135,51.9301,51.9135,51.9301,16300.0
2014-03-13 11:45:00,94.02,94.02,94.0,94.0,10400.0,51.9301,51.9301,51.919,51.919,10400.0
2014-03-13 11:50:00,94.0,94.0,93.98,93.98,12300.0,51.919,51.919,51.908,51.908,12300.0
2014-03-13 11:55:00,93.98,93.99,93.98,93.98,4400.0,51.908,51.9135,51.908,51.908,4400.0
2014-03-13 12:00:00,93.98,94.01,93.98,93.98,22200.0,51.908,51.9246,51.908,51.908,22200.0
2014-03-13 12:05:00,93.98,93.99,93.96,93.96,64100.0,51.908,51.9135,51.8969,51.8969,64100.0
2014-03-13 12:10:00,93.97,94.02,93.96,94.0,615700.0,51.9025,51.9301,51.8969,51.919,615700.0
2014-03-13 12:15:00,94.01,94.01,94.0,94.01,38200.0,51.9246,51.9246,51.919,51.9246,38200.0
2014-03-13 12:20:00,94.01,94.01,94.0,94.01,28600.0,51.9246,51.9246,51.919,51.9246,28600.0
2014-03-13 12:25:00,94.01,94.01,93.99,93.99,32300.0,51.9246,51.9246,51.9135,51.9135,32300.0
2014-03-13 12:30:00,94.0,94.0,93.97,93.97,64900.0,51.919,51.919,51.9025,51.9025,64900.0
2014-03-13 12:35:00,93.96,93.96,93.95,93.95,129400.0,51.8969,51.8969,51.8914,51.8914,129400.0
2014-03-13 12:40:00,93.96,93.97,93.95,93.96,28800.0,51.8969,51.9025,51.8914,51.8969,28800.0
2014-03-13 12:45:00,93.96,93.99,93.96,93.99,81100.0,51.8969,51.9135,51.8969,51.9135,81100.0
2014-03-13 12:50:00,93.99,93.99,93.98,93.99,73000.0,51.9135,51.9135,51.908,51.9135,73000.0
2014-03-13 12:55:00,93.98,93.98,93.96,93.96,11900.0,51.908,51.908,51.8969,51.8969,11900.0
2014-03-13 13:00:00,93.97,93.97,93.92,93.93,56100.0,51.9025,51.9025,51.8748,51.8804,56100.0
2014-03-13 13:05:00,93.94,93.94,93.9,93.91,31700.0,51.8859,51.8859,51.8638,51.8693,31700.0
2014-03-13 13:10:00,93.91,93.96,93.9,93.95,34800.0,51.8693,51.8969,51.8638,51.8914,34800.0
2014-03-13 13:15:00,93.95,93.96,93.95,93.96,9200.0,51.8914,51.8969,51.8914,51.8969,9200.0
2014-03-13 13:20:00,93.95,94.0,93.95,93.98,47700.0,51.8914,51.919,51.8914,51.908,47700.0
2014-03-13 13:25:00,93.98,93.98,93.97,93.98,14000.0,51.908,51.908,51.9025,51.908,14000.0
2014-03-13 13:30:00,93.98,94.0,93.98,94.0,75200.0,51.908,51.919,51.908,51.919,75200.0
2014-03-13 13:35:00,93.99,93.99,93.93,93.94,57300.0,51.9135,51.9135,51.8804,51.8859,57300.0
2014-03-13 13:40:00,93.93,93.93,93.91,93.93,34800.0,51.8804,51.8804,51.8693,51.8804,34800.0
2014-03-13 13:45:00,93.93,93.98,93.93,93.98,37400.0,51.8804,51.908,51.8804,51.908,37400.0
2014-03-13 13:50:00,93.97,93.97,93.95,93.95,19300.0,51.9025,51.9025,51.8914,51.8914,19300.0
2014-03-13 13:55:00,93.96,93.96,93.92,93.93,24600.0,51.8969,51.8969,51.8748,51.8804,24600.0
2014-03-13 14:00:00,93.94,93.96,93.93,93.95,14600.0,51.8859,51.8969,51.8804,51.8914,14600.0
2014-03-13 14:05:00,93.95,93.96,93.94,93.94,24900.0,51.8914,51.8969,51.8859,51.8859,24900.0
2014-03-13 14:10:00,93.94,93.95,93.93,93.93,18600.0,51.8859,51.8914,51.8804,51.8804,18600.0
2014-03-13 14:15:00,93.93,93.94,93.92,93.93,6100.0,51.8804,51.8859,51.8748,51.8804,6100.0
2014-03-13 14:20:00,93.92,93.93,93.92,93.93,5900.0,51.8748,51.8804,51.8748,51.8804,5900.0
2014-03-13 14:25:00,93.93,93.93,93.92,93.93,12000.0,51.8804,51.8804,51.8748,51.8804,12000.0
2014-03-13 14:30:00,93.93,93.97,93.93,93.97,41600.0,51.8804,51.9025,51.8804,51.9025,41600.0
2014-03-13 14:35:00,93.97,93.97,93.95,93.95,14800.0,51.9025,51.9025,51.8914,51.8914,14800.0
2014-03-13 14:40:00,93.95,93.96,93.94,93.94,9100.0,51.8914,51.8969,51.8859,51.8859,9100.0
2014-03-13 14:45:00,93.94,93.94,93.9,93.91,32700.0,51.8859,51.8859,51.8638,51.8693,32700.0
2014-03-13 14:50:00,93.92,93.94,93.91,93.91,21600.0,51.8748,51.8859,51.8693,51.8693,21600.0
2014-03-13 14:55:00,93.91,93.93,93.9,93.93,25700.0,51.8693,51.8804,51.8638,51.8804,25700.0
2014-03-13 15:00:00,93.93,93.97,93.92,93.95,84600.0,51.8804,51.9025,51.8748,51.8914,84600.0
2014-03-13 15:05:00,93.95,93.95,93.91,93.91,77200.0,51.8914,51.8914,51.8693,51.8693,77200.0
2014-03-13 15:10:00,93.91,93.93,93.91,93.91,37900.0,51.8693,51.8804,51.8693,51.8693,37900.0
2014-03-13 15:15:00,93.92,93.92,93.87,93.87,37600.0,51.8748,51.8748,51.8472,51.8472,37600.0
2014-03-13 15:20:00,93.87,93.89,93.85,93.89,106700.0,51.8472,51.8583,51.8362,51.8583,106700.0
2014-03-13 15:25:00,93.88,93.89,93.87,93.88,33100.0,51.8528,51.8583,51.8472,51.8528,33100.0
2014-03-13 15:30:00,93.88,93.88,93.85,93.86,37700.0,51.8528,51.8528,51.8362,51.8417,37700.0
2014-03-13 15:35:00,93.85,93.89,93.85,93.89,29000.0,51.8362,51.8583,51.8362,51.8583,29000.0
2014-03-13 15:40:00,93.88,93.9,93.88,93.9,46100.0,51.8528,51.8638,51.8528,51.8638,46100.0
2014-03-13 15:45:00,93.89,93.91,93.88,93.89,122800.0,51.8583,51.8693,51.8528,51.8583,122800.0
2014-03-13 15:50:00,93.89,93.9,93.85,93.85,210000.0,51.8583,51.8638,51.8362,51.8362,210000.0
2014-03-13 15:55:00,93.85,93.89,93.83,93.88,593400.0,51.8362,51.8583,51.8251,51.8528,593400.0
2014-03-14 09:30:00,93.89,93.92,93.83,93.92,69200.0,51.8583,51.8748,51.8251,51.8748,69200.0
2014-03-14 09:35:00,93.92,93.97,93.91,93.97,104400.0,51.8748,51.9025,51.8693,51.9025,104400.0
2014-03-14 09:40:00,93.97,94.01,93.96,94.01,22200.0,51.9025,51.9246,51.8969,51.9246,22200.0
2014-03-14 09:45:00,94.01,94.01,93.97,93.97,23500.0,51.9246,51.9246,51.9025,51.9025,23500.0
2014-03-14 09:50:00,93.97,93.98,93.94,93.94,12900.0,51.9025,51.908,51.8859,51.8859,12900.0
2014-03-14 09:55:00,93.95,93.97,93.93,93.95,22700.0,51.8914,51.9025,51.8804,51.8914,22700.0
2014-03-14 10:00:00,93.95,93.97,93.94,93.94,93500.0,51.8914,51.9025,51.8859,51.8859,93500.0
2014-03-14 10:05:00,93.94,93.97,93.94,93.97,16200.0,51.8859,51.9025,51.8859,51.9025,16200.0
2014-03-14 10:10:00,93.97,93.97,93.95,93.95,15400.0,51.9025,51.9025,51.8914,51.8914,15400.0
2014-03-14 10:15:00,93.95,93.96,93.95,93.96,5700.0,51.8914,51.8969,51.8914,51.8969,5700.0
2014-03-14 10:20:00,93.96,93.96,93.91,93.92,17400.0,51.8969,51.8969,51.8693,51.8748,17400.0
2014-03-14 10:25:00,93.93,93.93,93.92,93.93,7200.0,51.8804,51.8804,51.8748,51.8804,7200.0
2014-03-14 10:30:00,93.93,93.93,93.91,93.91,17300.0,51.8804,51.8804,51.8693,51.8693,17300.0
2014-03-14 10:35:00,93.91,93.92,93.91,93.91,16500.0,51.8693,51.8748,51.8693,51.8693,16500.0
2014-03-14 10:40:00,93.92,93.92,93.89,93.9,168800.0,51.8748,51.8748,51.8583,51.8638,168800.0
2014-03-14 10:45:00,93.89,93.9,93.88,93.88,52900.0,51.8583,51.8638,51.8528,51.8528,52900.0
2014-03-14 10:50:00,93.89,93.89,93.86,93.86,45000.0,51.8583,51.8583,51.8417,51.8417,45000.0
2014-03-14 10:55:00,93.86,93.87,93.81,93.81,111400.0,51.8417,51.8472,51.8141,51.8141,111400.0
2014-03-14 11:00:00,93.82,93.84,93.81,93.83,36300.0,51.8196,51.8307,51.8141,51.8251,36300.0
2014-03-14 11:05:00,93.83,93.83,93.78,93.8,60400.0,51.8251,51.8251,51.7975,51.8086,60400.0
2014-03-14 11:10:00,93.81,93.82,93.81,93.81,19000.0,51.8141,51.8196,51.8141,51.8141,19000.0
2014-03-14 11:15:00,93.81,93.81,93.79,93.79,21900.0,51.8141,51.8141,51.803,51.803,21900.0
2014-03-14 11:20:00,93.8,93.8,93.77,93.77,56700.0,51.8086,51.8086,51.792,51.792,56700.0
2014-03-14 11:25:00,93.77,93.83,93.77,93.8,90300.0,51.792,51.8251,51.792,51.8086,90300.0
2014-03-14 11:30:00,93.8,93.81,93.8,93.81,40300.0,51.8086,51.8141,51.8086,51.8141,40300.0
2014-03-14 11:35:00,93.81,93.81,93.78,93.79,111800.0,51.8141,51.8141,51.7975,51.803,111800.0
2014-03-14 11:40:00,93.79,93.84,93.79,93.83,176500.0,51.803,51.8307,51.803,51.8251,176500.0
2014-03-14 11:45:00,93.84,93.86,93.83,93.86,48200.0,51.8307,51.8417,51.8251,51.8417,48200.0
2014-03-14 11:50:00,93.86,93.88,93.85,93.86,67900.0,51.8417,51.8528,51.8362,51.8417,67900.0
2014-03-14 11:55:00,93.86,93.87,93.86,93.86,41500.0,51.8417,51.8472,51.8417,51.8417,41500.0
2014-03-14 12:00:00,93.86,93.87,93.82,93.83,69600.0,51.8417,51.8472,51.8196,51.8251,69600.0
2014-03-14 12:05:00,93.84,93.84,93.82,93.83,18200.0,51.8307,51.8307,51.8196,51.8251,18200.0
2014-03-14 12:10:00,93.84,93.87,93.83,93.83,19700.0,51.8307,51.8472,51.8251,51.8251,19700.0
2014-03-14 12:15:00,93.84,93.84,93.82,93.82,50600.0,51.8307,51.8307,51.8196,51.8196,50600.0
2014-03-14 12:20:00,93.82,93.83,93.82,93.82,25300.0,51.8196,51.8251,51.8196,51.8196,25300.0
2014-03-14 12:25:00,93.82,93.83,93.81,93.81,17600.0,51.8196,51.8251,51.8141,51.8141,17600.0
2014-03-14 12:30:00,93.82,93.82,93.79,93.8,64600.0,51.8196,51.8196,51.803,51.8086,64600.0
2014-03-14 12:35:00,93.8,93.81,93.77,93.81,31600.0,51.8086,51.8141,51.792,51.8141,31600.0
2014-03-14 12:40:00,93.81,93.82,93.8,93.82,13400.0,51.8141,51.8196,51.8086,51.8196,13400.0
2014-03-14 12:45:00,93.81,93.81,93.8,93.81,7600.0,51.8141,51.8141,51.8086,51.8141,7600.0
2014-03-14 12:50:00,93.8,93.81,93.79,93.8,14600.0,51.8086,51.8141,51.803,51.8086,14600.0
2014-03-14 12:55:00,93.8,93.81,93.8,93.81,6600.0,51.8086,51.8141,51.8086,51.8141,6600.0
2014-03-14 13:00:00,93.81,93.82,93.81,93.81,31100.0,51.8141,51.8196,51.8141,51.8141,31100.0
2014-03-14 13:05:00,93.81,93.81,93.79,93.8,18600.0,51.8141,51.8141,51.803,51.8086,18600.0
2014-03-14 13:10:00,93.8,93.81,93.8,93.81,8800.0,51.8086,51.8141,51.8086,51.8141,8800.0
2014-03-14 13:15:00,93.8,93.81,93.79,93.8,4700.0,51.8086,51.8141,51.803,51.8086,4700.0
2014-03-14 13:20:00,93.79,93.8,93.79,93.8,4800.0,51.803,51.8086,51.803,51.8086,4800.0
2014-03-14 13:25:00,93.79,93.8,93.77,93.78,49300.0,51.803,51.8086,51.792,51.7975,49300.0
2014-03-14 13:30:00,93.79,93.79,93.78,93.79,9000.0,51.803,51.803,51.7975,51.803,9000.0
2014-03-14 13:35:00,93.79,93.8,93.78,93.78,83500.0,51.803,51.8086,51.7975,51.7975,83500.0
2014-03-14 13:40:00,93.78,93.79,93.77,93.78,27200.0,51.7975,51.803,51.792,51.7975,27200.0
2014-03-14 13:45:00,93.77,93.78,93.77,93.78,1600.0,51.792,51.7975,51.792,51.7975,1600.0
2014-03-14 13:50:00,93.78,93.79,93.77,93.78,13300.0,51.7975,51.803,51.792,51.7975,13300.0
2014-03-14 13:55:00,93.78,93.78,93.77,93.78,3400.0,51.7975,51.7975,51.792,51.7975,3400.0
2014-03-14 14:00:00,93.78,93.79,93.78,93.79,5700.0,51.7975,51.803,51.7975,51.803,5700.0
2014-03-14 14:05:00,93.79,93.79,93.78,93.79,11700.0,51.803,51.803,51.7975,51.803,11700.0
2014-03-14 14:10:00,93.78,93.79,93.78,93.78,207400.0,51.7975,51.803,51.7975,51.7975,207400.0
2014-03-14 14:15:00,93.79,93.79,93.78,93.79,24000.0,51.803,51.803,51.7975,51.803,24000.0
2014-03-14 14:20:00,93.79,93.79,93.78,93.78,4400.0,51.803,51.803,51.7975,51.7975,4400.0
2014-03-14 14:25:00,93.79,93.79,93.78,93.79,6700.0,51.803,51.803,51.7975,51.803,6700.0
2014-03-14 14:30:00,93.79,93.79,93.77,93.78,15500.0,51.803,51.803,51.792,51.7975,15500.0
2014-03-14 14:35:00,93.78,93.78,93.77,93.78,3100.0,51.7975,51.7975,51.792,51.7975,3100.0
2014-03-14 14:40:00,93.78,93.78,93.77,93.77,24100.0,51.7975,51.7975,51.792,51.792,24100.0
2014-03-14 14:45:00,93.77,93.78,93.77,93.78,22600.0,51.792,51.7975,51.792,51.7975,22600.0
2014-03-14 14:50:00,93.77,93.78,93.77,93.78,6900.0,51.792,51.7975,51.792,51.7975,6900.0
2014-03-14 14:55:00,93.77,93.79,93.77,93.77,108000.0,51.792,51.803,51.792,51.792,108000.0
2014-03-14 15:00:00,93.78,93.78,93.77,93.78,22700.0,51.7975,51.7975,51.792,51.7975,22700.0
2014-03-14 15:05:00,93.78,93.8,93.77,93.79,32300.0,51.7975,51.8086,51.792,51.803,32300.0
2014-03-14 15:10:00,93.78,93.79,93.77,93.77,35600.0,51.7975,51.803,51.792,51.792,35600.0
2014-03-14 15:15:00,93.78,93.78,93.77,93.77,72700.0,51.7975,51.7975,51.792,51.792,72700.0
2014-03-14 15:20:00,93.78,93.78,93.77,93.78,3500.0,51.7975,51.7975,51.792,51.7975,3500.0
2014-03-14 15:25:00,93.78,93.78,93.77,93.78,3800.0,51.7975,51.7975,51.792,51.7975,3800.0
2014-03-14 15:30:00,93.78,93.81,93.77,93.77,70600.0,51.7975,51.8141,51.792,51.792,70600.0
2014-03-14 15:35:00,93.78,93.78,93.74,93.77,118500.0,51.7975,51.7975,51.7754,51.792,118500.0
2014-03-14 15:40:00,93.77,93.77,93.74,93.75,59600.0,51.792,51.792,51.7754,51.781,59600.0
2014-03-14 15:45:00,93.75,93.75,93.74,93.74,23600.0,51.781,51.781,51.7754,51.7754,23600.0
2014-03-14 15:50:00,93.74,93.75,93.74,93.75,87000.0,51.7754,51.781,51.7754,51.781,87000.0
2014-03-14 15:55:00,93.75,93.8,93.74,93.76,203200.0,51.781,51.8086,51.7754,51.7865,203200.0
2014-03-17 09:30:00,93.91,93.97,93.87,93.88,109100.0,51.8693,51.9025,51.8472,51.8528,109100.0
2014-03-17 09:35:00,93.87,93.9,93.85,93.89,202300.0,51.8472,51.8638,51.8362,51.8583,202300.0
2014-03-17 09:40:00,93.89,93.92,93.89,93.91,56900.0,51.8583,51.8748,51.8583,51.8693,56900.0
2014-03-17 09:45:00,93.91,93.94,93.9,93.93,32500.0,51.8693,51.8859,51.8638,51.8804,32500.0
2014-03-17 09:50:00,93.94,93.95,93.93,93.93,33600.0,51.8859,51.8914,51.8804,51.8804,33600.0
2014-03-17 09:55:00,93.93,93.96,93.93,93.94,60900.0,51.8804,51.8969,51.8804,51.8859,60900.0
2014-03-17 10:00:00,93.93,93.96,93.93,93.96,24300.0,51.8804,51.8969,51.8804,51.8969,24300.0
2014-03-17 10:05:00,93.96,93.99,93.96,93.98,51500.0,51.8969,51.9135,51.8969,51.908,51500.0
2014-03-17 10:10:00,93.98,94.01,93.97,93.98,119300.0,51.908,51.9246,51.9025,51.908,119300.0
2014-03-17 10:15:00,93.98,93.98,93.95,93.95,160800.0,51.908,51.908,51.8914,51.8914,160800.0
2014-03-17 10:20:00,93.96,93.96,93.93,93.94,21900.0,51.8969,51.8969,51.8804,51.8859,21900.0
2014-03-17 10:25:00,93.94,93.94,93.92,93.93,21600.0,51.8859,51.8859,51.8748,51.8804,21600.0
2014-03-17 10:30:00,93.93,93.93,93.92,93.93,6700.0,51.8804,51.8804,51.8748,51.8804,6700.0
2014-03-17 10:35:00,93.92,93.93,93.92,93.93,10100.0,51.8748,51.8804,51.8748,51.8804,10100.0
2014-03-17 10:40:00,93.93,93.94,93.92,93.94,96300.0,51.8804,51.8859,51.8748,51.8859,96300.0
2014-03-17 10:45:00,93.94,93.94,93.93,93.94,16900.0,51.8859,51.8859,51.8804,51.8859,16900.0
2014-03-17 10:50:00,93.94,93.95,93.94,93.95,8900.0,51.8859,51.8914,51.8859,51.8914,8900.0
2014-03-17 10:55:00,93.95,93.95,93.92,93.94,68100.0,51.8914,51.8914,51.8748,51.8859,68100.0
2014-03-17 11:00:00,93.94,93.95,93.93,93.94,6600.0,51.8859,51.8914,51.8804,51.8859,6600.0
2014-03-17 11:05:00,93.94,93.95,93.94,93.95,10200.0,51.8859,51.8914,51.8859,51.8914,10200.0
2014-03-17 11:10:00,93.95,93.95,93.94,93.94,13300.0,51.8914,51.8914,51.8859,51.8859,13300.0
2014-03-17 11:15:00,93.95,93.96,93.94,93.96,70200.0,51.8914,51.8969,51.8859,51.8969,70200.0
2014-03-17 11:20:00,93.95,93.96,93.95,93.95,43200.0,51.8914,51.8969,51.8914,51.8914,43200.0
2014-03-17 11:25:00,93.95,93.95,93.94,93.95,11500.0,51.8914,51.8914,51.8859,51.8914,11500.0
2014-03-17 11:30:00,93.95,93.95,93.93,93.94,18200.0,51.8914,51.8914,51.8804,51.8859,18200.0
2014-03-17 11:35:00,93.93,93.94,93.93,93.94,5400.0,51.8804,51.8859,51.8804,51.8859,5400.0
2014-03-17 11:40:00,93.94,93.94,93.93,93.94,22200.0,51.8859,51.8859,51.8804,51.8859,22200.0
2014-03-17 11:45:00,93.94,93.94,93.93,93.94,25100.0,51.8859,51.8859,51.8804,51.8859,25100.0
2014-03-17 11:50:00,93.94,93.95,93.93,93.95,58500.0,51.8859,51.8914,51.8804,51.8914,58500.0
2014-03-17 11:55:00,93.95,93.95,93.94,93.95,10000.0,51.8914,51.8914,51.8859,51.8914,10000.0
2014-03-17 12:00:00,93.95,93.99,93.95,93.98,54000.0,51.8914,51.9135,51.8914,51.908,54000.0
2014-03-17 12:05:00,93.98,94.0,93.98,94.0,24800.0,51.908,51.919,51.908,51.919,24800.0
2014-03-17 12:10:00,94.0,94.0,93.97,93.99,15700.0,51.919,51.919,51.9025,51.9135,15700.0
2014-03-17 12:15:00,93.99,94.0,93.99,94.0,2000.0,51.9135,51.919,51.9135,51.919,2000.0
2014-03-17 12:20:00,94.0,94.0,93.98,93.98,19200.0,51.919,51.919,51.908,51.908,19200.0
2014-03-17 12:25:00,93.98,93.98,93.97,93.97,7300.0,51.908,51.908,51.9025,51.9025,7300.0
2014-03-17 12:30:00,93.98,93.99,93.98,93.98,13100.0,51.908,51.9135,51.908,51.908,13100.0
2014-03-17 12:35:00,93.98,93.98,93.96,93.97,5600.0,51.908,51.908,51.8969,51.9025,5600.0
2014-03-17 12:40:00,93.97,93.97,93.96,93.96,17700.0,51.9025,51.9025,51.8969,51.8969,17700.0
2014-03-17 12:45:00,93.97,93.97,93.96,93.96,39300.0,51.9025,51.9025,51.8969,51.8969,39300.0
2014-03-17 12:50:00,93.95,93.96,93.94,93.95,8400.0,51.8914,51.8969,51.8859,51.8914,8400.0
2014-03-17 12:55:00,93.94,93.95,93.92,93.92,80800.0,51.8859,51.8914,51.8748,51.8748,80800.0
2014-03-17 13:00:00,93.93,93.93,93.9,93.92,77100.0,51.8804,51.8804,51.8638,51.8748,77100.0
2014-03-17 13:05:00,93.91,93.93,93.91,93.93,21900.0,51.8693,51.8804,51.8693,51.8804,21900.0
2014-03-17 13:10:00,93.93,93.94,93.92,93.93,13700.0,51.8804,51.8859,51.8748,51.8804,13700.0
2014-03-17 13:15:00,93.94,93.95,93.93,93.95,16500.0,51.8859,51.8914,51.8804,51.8914,16500.0
2014-03-17 13:20:00,93.95,93.95,93.94,93.95,10100.0,51.8914,51.8914,51.8859,51.8914,10100.0
2014-03-17 13:25:00,93.95,93.95,93.94,93.95,7100.0,51.8914,51.8914,51.8859,51.8914,7100.0
2014-03-17 13:30:00,93.95,93.95,93.94,93.95,3400.0,51.8914,51.8914,51.8859,51.8914,3400.0
2014-03-17 13:35:00,93.94,93.95,93.94,93.95,51000.0,51.8859,51.8914,51.8859,51.8914,51000.0
2014-03-17 13:40:00,93.94,93.95,93.94,93.94,27100.0,51.8859,51.8914,51.8859,51.8859,27100.0
2014-03-17 13:45:00,93.94,93.95,93.94,93.94,42000.0,51.8859,51.8914,51.8859,51.8859,42000.0
2014-03-17 13:50:00,93.95,93.95,93.94,93.94,19100.0,51.8914,51.8914,51.8859,51.8859,19100.0
2014-03-17 13:55:00,93.94,93.95,93.94,93.94,10500.0,51.8859,51.8914,51.8859,51.8859,10500.0
2014-03-17 14:00:00,93.94,93.95,93.94,93.94,11100.0,51.8859,51.8914,51.8859,51.8859,11100.0
2014-03-17 14:05:00,93.94,93.95,93.94,93.94,8400.0,51.8859,51.8914,51.8859,51.8859,8400.0
2014-03-17 14:10:00,93.94,93.95,93.94,93.95,5500.0,51.8859,51.8914,51.8859,51.8914,5500.0
2014-03-17 14:15:00,93.94,93.95,93.94,93.94,3500.0,51.8859,51.8914,51.8859,51.8859,3500.0
2014-03-17 14:20:00,93.94,93.95,93.94,93.95,6200.0,51.8859,51.8914,51.8859,51.8914,6200.0
2014-03-17 14:25:00,93.94,93.95,93.94,93.94,16400.0,51.8859,51.8914,51.8859,51.8859,16400.0
2014-03-17 14:30:00,93.94,93.94,93.93,93.93,4700.0,51.8859,51.8859,51.8804,51.8804,4700.0
2014-03-17 14:35:00,93.93,93.94,93.93,93.93,21300.0,51.8804,51.8859,51.8804,51.8804,21300.0
2014-03-17 14:40:00,93.93,93.94,93.93,93.93,4800.0,51.8804,51.8859,51.8804,51.8804,4800.0
2014-03-17 14:45:00,93.93,93.94,93.93,93.94,4900.0,51.8804,51.8859,51.8804,51.8859,4900.0
2014-03-17 14:50:00,93.94,93.94,93.92,93.92,18600.0,51.8859,51.8859,51.8748,51.8748,18600.0
2014-03-17 14:55:00,93.93,93.93,93.91,93.91,5500.0,51.8804,51.8804,51.8693,51.8693,5500.0
2014-03-17 15:00:00,93.92,93.92,93.91,93.92,6900.0,51.8748,51.8748,51.8693,51.8748,6900.0
2014-03-17 15:05:00,93.91,93.93,93.91,93.93,9900.0,51.8693,51.8804,51.8693,51.8804,9900.0
2014-03-17 15:10:00,93.92,93.94,93.92,93.94,26300.0,51.8748,51.8859,51.8748,51.8859,26300.0
2014-03-17 15:15:00,93.93,93.95,93.93,93.94,36800.0,51.8804,51.8914,51.8804,51.8859,36800.0
2014-03-17 15:20:00,93.93,93.95,93.93,93.95,27300.0,51.8804,51.8914,51.8804,51.8914,27300.0
2014-03-17 15:25:00,93.94,93.95,93.94,93.95,42200.0,51.8859,51.8914,51.8859,51.8914,42200.0
2014-03-17 15:30:00,93.96,93.96,93.95,93.95,26400.0,51.8969,51.8969,51.8914,51.8914,26400.0
2014-03-17 15:35:00,93.95,93.96,93.95,93.96,16100.0,51.8914,51.8969,51.8914,51.8969,16100.0
2014-03-17 15:40:00,93.95,93.95,93.93,93.93,17200.0,51.8914,51.8914,51.8804,51.8804,17200.0
2014-03-17 15:45:00,93.93,93.94,93.92,93.93,16100.0,51.8804,51.8859,51.8748,51.8804,16100.0
2014-03-17 15:50:00,93.93,93.94,93.91,93.92,42500.0,51.8804,51.8859,51.8693,51.8748,42500.0
2014-03-17 15:55:00,93.92,93.95,93.91,93.94,108600.0,51.8748,51.8914,51.8693,51.8859,108600.0
2014-03-18 09:30:00,94.03,94.06,93.93,94.04,31000.0,51.9356,51.9522,51.8804,51.9411,31000.0
2014-03-18 09:35:00,94.03,94.06,94.02,94.06,32700.0,51.9356,51.9522,51.9301,51.9522,32700.0
2014-03-18 09:40:00,94.06,94.06,94.04,94.05,19100.0,51.9522,51.9522,51.9411,51.9467,19100.0
2014-03-18 09:45:00,94.06,94.08,94.05,94.07,19900.0,51.9522,51.9632,51.9467,51.9577,19900.0
2014-03-18 09:50:00,94.08,94.1,94.07,94.1,21200.0,51.9632,51.9743,51.9577,51.9743,21200.0
2014-03-18 09:55:00,94.09,94.1,94.09,94.1,15500.0,51.9687,51.9743,51.9687,51.9743,15500.0
2014-03-18 10:00:00,94.1,94.1,94.08,94.09,8000.0,51.9743,51.9743,51.9632,51.9687,8000.0
2014-03-18 10:05:00,94.09,94.09,94.07,94.07,10900.0,51.9687,51.9687,51.9577,51.9577,10900.0
2014-03-18 10:10:00,94.08,94.09,94.07,94.09,16400.0,51.9632,51.9687,51.9577,51.9687,16400.0
2014-03-18 10:15:00,94.09,94.14,94.08,94.14,38900.0,51.9687,51.9964,51.9632,51.9964,38900.0
2014-03-18 10:20:00,94.14,94.15,94.14,94.15,12100.0,51.9964,52.0019,51.9964,52.0019,12100.0
2014-03-18 10:25:00,94.15,94.17,94.14,94.16,53500.0,52.0019,52.0129,51.9964,52.0074,53500.0
2014-03-18 10:30:00,94.17,94.19,94.17,94.19,9400.0,52.0129,52.024,52.0129,52.024,9400.0
2014-03-18 10:35:00,94.19,94.2,94.17,94.18,22700.0,52.024,52.0295,52.0129,52.0185,22700.0
2014-03-18 10:40:00,94.18,94.18,94.15,94.16,42600.0,52.0185,52.0185,52.0019,52.0074,42600.0
2014-03-18 10:45:00,94.16,94.19,94.15,94.16,23600.0,52.0074,52.024,52.0019,52.0074,23600.0
2014-03-18 10:50:00,94.14,94.15,94.13,94.14,8800.0,51.9964,52.0019,51.9908,51.9964,8800.0
2014-03-18 10:55:00,94.14,94.15,94.13,94.14,17600.0,51.9964,52.0019,51.9908,51.9964,17600.0
2014-03-18 11:00:00,94.13,94.16,94.12,94.15,21600.0,51.9908,52.0074,51.9853,52.0019,21600.0
2014-03-18 11:05:00,94.15,94.15,94.14,94.14,11200.0,52.0019,52.0019,51.9964,51.9964,11200.0
2014-03-18 11:10:00,94.14,94.14,94.13,94.13,5900.0,51.9964,51.9964,51.9908,51.9908,5900.0
2014-03-18 11:15:00,94.14,94.15,94.14,94.15,4200.0,51.9964,52.0019,51.9964,52.0019,4200.0
2014-03-18 11:20:00,94.15,94.16,94.14,94.15,31600.0,52.0019,52.0074,51.9964,52.0019,31600.0
2014-03-18 11:25:00,94.16,94.17,94.15,94.15,24900.0,52.0074,52.0129,52.0019,52.0019,24900.0
2014-03-18 11:30:00,94.16,94.16,94.15,94.15,10800.0,52.0074,52.0074,52.0019,52.0019,10800.0
2014-03-18 11:35:00,94.16,94.16,94.15,94.15,6900.0,52.0074,52.0074,52.0019,52.0019,6900.0
2014-03-18 11:40:00,94.15,94.16,94.11,94.11,17800.0,52.0019,52.0074,51.9798,51.9798,17800.0
2014-03-18 11:45:00,94.12,94.14,94.11,94.13,13200.0,51.9853,51.9964,51.9798,51.9908,13200.0
2014-03-18 11:50:00,94.12,94.14,94.12,94.14,5200.0,51.9853,51.9964,51.9853,51.9964,5200.0
2014-03-18 11:55:00,94.14,94.17,94.13,94.17,15300.0,51.9964,52.0129,51.9908,52.0129,15300.0
2014-03-18 12:00:00,94.17,94.17,94.16,94.17,10400.0,52.0129,52.0129,52.0074,52.0129,10400.0
2014-03-18 12:05:00,94.16,94.17,94.13,94.14,14900.0,52.0074,52.0129,51.9908,51.9964,14900.0
2014-03-18 12:10:00,94.14,94.16,94.14,94.15,9600.0,51.9964,52.0074,51.9964,52.0019,9600.0
2014-03-18 12:15:00,94.15,94.15,94.12,94.12,10800.0,52.0019,52.0019,51.9853,51.9853,10800.0
2014-03-18 12:20:00,94.13,94.13,94.11,94.12,4200.0,51.9908,51.9908,51.9798,51.9853,4200.0
2014-03-18 12:25:00,94.12,94.14,94.12,94.12,19900.0,51.9853,51.9964,51.9853,51.9853,19900.0
2014-03-18 12:30:00,94.12,94.14,94.11,94.14,14400.0,51.9853,51.9964,51.9798,51.9964,14400.0
2014-03-18 12:35:00,94.14,94.14,94.13,94.13,8200.0,51.9964,51.9964,51.9908,51.9908,8200.0
2014-03-18 12:40:00,94.13,94.14,94.12,94.13,139300.0,51.9908,51.9964,51.9853,51.9908,139300.0
2014-03-18 12:45:00,94.13,94.14,94.12,94.14,7200.0,51.9908,51.9964,51.9853,51.9964,7200.0
2014-03-18 12:50:00,94.14,94.17,94.14,94.17,19900.0,51.9964,52.0129,51.9964,52.0129,19900.0
2014-03-18 12:55:00,94.17,94.17,94.14,94.14,14500.0,52.0129,52.0129,51.9964,51.9964,14500.0
2014-03-18 13:00:00,94.14,94.14,94.13,94.14,5000.0,51.9964,51.9964,51.9908,51.9964,5000.0
2014-03-18 13:05:00,94.14,94.14,94.13,94.13,42000.0,51.9964,51.9964,51.9908,51.9908,42000.0
2014-03-18 13:10:00,94.13,94.13,94.12,94.13,8500.0,51.9908,51.9908,51.9853,51.9908,8500.0
2014-03-18 13:15:00,94.13,94.13,94.12,94.13,6100.0,51.9908,51.9908,51.9853,51.9908,6100.0
2014-03-18 13:20:00,94.13,94.15,94.13,94.15,48400.0,51.9908,52.0019,51.9908,52.0019,48400.0
2014-03-18 13:25:00,94.15,94.17,94.14,94.17,26100.0,52.0019,52.0129,51.9964,52.0129,26100.0
2014-03-18 13:30:00,94.17,94.17,94.16,94.17,12000.0,52.0129,52.0129,52.0074,52.0129,12000.0
2014-03-18 13:35:00,94.16,94.17,94.14,94.15,6500.0,52.0074,52.0129,51.9964,52.0019,6500.0
2014-03-18 13:40:00,94.15,94.2,94.14,94.19,26200.0,52.0019,52.0295,51.9964,52.024,26200.0
2014-03-18 13:45:00,94.2,94.2,94.17,94.19,22600.0,52.0295,52.0295,52.0129,52.024,22600.0
2014-03-18 13:50:00,94.19,94.2,94.17,94.17,27600.0,52.024,52.0295,52.0129,52.0129,27600.0
2014-03-18 13:55:00,94.17,94.18,94.14,94.16,16800.0,52.0129,52.0185,51.9964,52.0074,16800.0
2014-03-18 14:00:00,94.16,94.17,94.15,94.16,16600.0,52.0074,52.0129,52.0019,52.0074,16600.0
2014-03-18 14:05:00,94.17,94.17,94.15,94.16,8300.0,52.0129,52.0129,52.0019,52.0074,8300.0
2014-03-18 14:10:00,94.16,94.17,94.16,94.17,14000.0,52.0074,52.0129,52.0074,52.0129,14000.0
2014-03-18 14:15:00,94.16,94.17,94.15,94.16,13900.0,52.0074,52.0129,52.0019,52.0074,13900.0
2014-03-18 14:20:00,94.15,94.15,94.14,94.15,14900.0,52.0019,52.0019,51.9964,52.0019,14900.0
2014-03-18 14:25:00,94.14,94.15,94.14,94.15,16600.0,51.9964,52.0019,51.9964,52.0019,16600.0
2014-03-18 14:30:00,94.15,94.15,94.14,94.14,12500.0,52.0019,52.0019,51.9964,51.9964,12500.0
2014-03-18 14:35:00,94.15,94.15,94.14,94.15,11800.0,52.0019,52.0019,51.9964,52.0019,11800.0
2014-03-18 14:40:00,94.15,94.15,94.14,94.15,17300.0,52.0019,52.0019,51.9964,52.0019,17300.0
2014-03-18 14:45:00,94.15,94.15,94.14,94.15,21900.0,52.0019,52.0019,51.9964,52.0019,21900.0
2014-03-18 14:50:00,94.15,94.17,94.14,94.17,74100.0,52.0019,52.0129,51.9964,52.0129,74100.0
2014-03-18 14:55:00,94.16,94.17,94.15,94.15,19700.0,52.0074,52.0129,52.0019,52.0019,19700.0
2014-03-18 15:00:00,94.16,94.17,94.16,94.17,8600.0,52.0074,52.0129,52.0074,52.0129,8600.0
2014-03-18 15:05:00,94.17,94.19,94.16,94.19,43400.0,52.0129,52.024,52.0074,52.024,43400.0
2014-03-18 15:10:00,94.19,94.2,94.18,94.2,39400.0,52.024,52.0295,52.0185,52.0295,39400.0
2014-03-18 15:15:00,94.21,94.21,94.17,94.18,45600.0,52.035,52.035,52.0129,52.0185,45600.0
2014-03-18 15:20:00,94.18,94.19,94.17,94.17,25000.0,52.0185,52.024,52.0129,52.0129,25000.0
2014-03-18 15:25:00,94.18,94.19,94.17,94.19,32600.0,52.0185,52.024,52.0129,52.024,32600.0
2014-03-18 15:30:00,94.19,94.19,94.17,94.18,69700.0,52.024,52.024,52.0129,52.0185,69700.0
2014-03-18 15:35:00,94.18,94.19,94.17,94.17,46300.0,52.0185,52.024,52.0129,52.0129,46300.0
2014-03-18 15:40:00,94.17,94.18,94.16,94.17,62700.0,52.0129,52.0185,52.0074,52.0129,62700.0
2014-03-18 15:45:00,94.17,94.18,94.16,94.18,74700.0,52.0129,52.0185,52.0074,52.0185,74700.0
2014-03-18 15:50:00,94.18,94.19,94.18,94.19,105200.0,52.0185,52.024,52.0185,52.024,105200.0
2014-03-18 15:55:00,94.18,94.23,94.18,94.23,359800.0,52.0185,52.0461,52.0185,52.0461,359800.0
2014-03-19 09:30:00,94.27,94.29,94.16,94.22,20700.0,52.0682,52.0792,52.0074,52.0405,20700.0
2014-03-19 09:35:00,94.22,94.22,94.19,94.22,7800.0,52.0405,52.0405,52.024,52.0405,7800.0
2014-03-19 09:40:00,94.22,94.22,94.2,94.2,9000.0,52.0405,52.0405,52.0295,52.0295,9000.0
2014-03-19 09:45:00,94.2,94.21,94.19,94.21,9200.0,52.0295,52.035,52.024,52.035,9200.0
2014-03-19 09:50:00,94.21,94.26,94.2,94.26,24000.0,52.035,52.0626,52.0295,52.0626,24000.0
2014-03-19 09:55:00,94.26,94.27,94.25,94.27,34900.0,52.0626,52.0682,52.0571,52.0682,34900.0
2014-03-19 10:00:00,94.27,94.27,94.25,94.25,31000.0,52.0682,52.0682,52.0571,52.0571,31000.0
2014-03-19 10:05:00,94.25,94.25,94.24,94.24,22100.0,52.0571,52.0571,52.0516,52.0516,22100.0
2014-03-19 10:10:00,94.24,94.26,94.23,94.24,78700.0,52.0516,52.0626,52.0461,52.0516,78700.0
2014-03-19 10:15:00,94.24,94.25,94.23,94.25,17900.0,52.0516,52.0571,52.0461,52.0571,17900.0
2014-03-19 10:20:00,94.25,94.26,94.24,94.24,64600.0,52.0571,52.0626,52.0516,52.0516,64600.0
2014-03-19 10:25:00,94.24,94.25,94.24,94.25,7100.0,52.0516,52.0571,52.0516,52.0571,7100.0
2014-03-19 10:30:00,94.25,94.27,94.24,94.25,48500.0,52.0571,52.0682,52.0516,52.0571,48500.0
2014-03-19 10:35:00,94.24,94.25,94.23,94.24,7300.0,52.0516,52.0571,52.0461,52.0516,7300.0
2014-03-19 10:40:00,94.23,94.24,94.23,94.24,9300.0,52.0461,52.0516,52.0461,52.0516,9300.0
2014-03-19 10:45:00,94.24,94.24,94.23,94.24,10700.0,52.0516,52.0516,52.0461,52.0516,10700.0
2014-03-19 10:50:00,94.24,94.24,94.23,94.24,11100.0,52.0516,52.0516,52.0461,52.0516,11100.0
2014-03-19 10:55:00,94.24,94.24,94.23,94.24,21100.0,52.0516,52.0516,52.0461,52.0516,21100.0
2014-03-19 11:00:00,94.24,94.24,94.23,94.24,6300.0,52.0516,52.0516,52.0461,52.0516,6300.0
2014-03-19 11:05:00,94.24,94.24,94.23,94.24,16300.0,52.0516,52.0516,52.0461,52.0516,16300.0
2014-03-19 11:10:00,94.24,94.24,94.23,94.24,5800.0,52.0516,52.0516,52.0461,52.0516,5800.0
2014-03-19 11:15:00,94.24,94.25,94.24,94.25,29800.0,52.0516,52.0571,52.0516,52.0571,29800.0
2014-03-19 11:20:00,94.25,94.25,94.24,94.25,9200.0,52.0571,52.0571,52.0516,52.0571,9200.0
2014-03-19 11:25:00,94.25,94.25,94.24,94.25,9800.0,52.0571,52.0571,52.0516,52.0571,9800.0
2014-03-19 11:30:00,94.25,94.25,94.23,94.24,22100.0,52.0571,52.0571,52.0461,52.0516,22100.0
2014-03-19 11:35:00,94.24,94.25,94.23,94.25,82700.0,52.0516,52.0571,52.0461,52.0571,82700.0
2014-03-19 11:40:00,94.25,94.25,94.24,94.24,30800.0,52.0571,52.0571,52.0516,52.0516,30800.0
2014-03-19 11:45:00,94.24,94.25,94.24,94.25,40700.0,52.0516,52.0571,52.0516,52.0571,40700.0
2014-03-19 11:50:00,94.25,94.26,94.23,94.23,75500.0,52.0571,52.0626,52.0461,52.0461,75500.0
2014-03-19 11:55:00,94.24,94.24,94.24,94.24,21800.0,52.0516,52.0516,52.0516,52.0516,21800.0
2014-03-19 12:00:00,94.24,94.25,94.23,94.24,122100.0,52.0516,52.0571,52.0461,52.0516,122100.0
2014-03-19 12:05:00,94.24,94.26,94.23,94.25,76100.0,52.0516,52.0626,52.0461,52.0571,76100.0
2014-03-19 12:10:00,94.25,94.25,94.24,94.24,10100.0,52.0571,52.0571,52.0516,52.0516,10100.0
2014-03-19 12:15:00,94.24,94.25,94.24,94.25,6600.0,52.0516,52.0571,52.0516,52.0571,6600.0
2014-03-19 12:20:00,94.25,94.25,94.23,94.24,14000.0,52.0571,52.0571,52.0461,52.0516,14000.0
2014-03-19 12:25:00,94.24,94.24,94.22,94.22,49900.0,52.0516,52.0516,52.0405,52.0405,49900.0
2014-03-19 12:30:00,94.22,94.24,94.22,94.24,101800.0,52.0405,52.0516,52.0405,52.0516,101800.0
2014-03-19 12:35:00,94.24,94.24,94.23,94.23,20500.0,52.0516,52.0516,52.0461,52.0461,20500.0
2014-03-19 12:40:00,94.23,94.23,94.22,94.23,2600.0,52.0461,52.0461,52.0405,52.0461,2600.0
2014-03-19 12:45:00,94.23,94.23,94.19,94.19,242900.0,52.0461,52.0461,52.024,52.024,242900.0
2014-03-19 12:50:00,94.19,94.2,94.19,94.19,4000.0,52.024,52.0295,52.024,52.024,4000.0
2014-03-19 12:55:00,94.2,94.21,94.2,94.2,26900.0,52.0295,52.035,52.0295,52.0295,26900.0
2014-03-19 13:00:00,94.2,94.22,94.2,94.22,93300.0,52.0295,52.0405,52.0295,52.0405,93300.0
2014-03-19 13:05:00,94.2,94.2,94.2,94.2,19800.0,52.0295,52.0295,52.0295,52.0295,19800.0
2014-03-19 13:10:00,94.2,94.21,94.19,94.2,37300.0,52.0295,52.035,52.024,52.0295,37300.0
2014-03-19 13:15:00,94.21,94.21,94.2,94.21,22900.0,52.035,52.035,52.0295,52.035,22900.0
2014-03-19 13:20:00,94.21,94.21,94.2,94.21,14800.0,52.035,52.035,52.0295,52.035,14800.0
2014-03-19 13:25:00,94.21,94.21,94.18,94.19,47600.0,52.035,52.035,52.0185,52.024,47600.0
2014-03-19 13:30:00,94.18,94.19,94.18,94.18,17500.0,52.0185,52.024,52.0185,52.0185,17500.0
2014-03-19 13:35:00,94.18,94.18,94.17,94.18,53100.0,52.0185,52.0185,52.0129,52.0185,53100.0
2014-03-19 13:40:00,94.18,94.18,94.17,94.18,6800.0,52.0185,52.0185,52.0129,52.0185,6800.0
2014-03-19 13:45:00,94.18,94.18,94.17,94.17,8200.0,52.0185,52.0185,52.0129,52.0129,8200.0
2014-03-19 13:50:00,94.18,94.18,94.16,94.18,147100.0,52.0185,52.0185,52.0074,52.0185,147100.0
2014-03-19 13:55:00,94.18,94.2,94.17,94.2,12000.0,52.0185,52.0295,52.0129,52.0295,12000.0
2014-03-19 14:00:00,94.21,94.21,94.09,94.1,72000.0,52.035,52.035,51.9687,51.9743,72000.0
2014-03-19 14:05:00,94.09,94.11,93.96,93.96,404800.0,51.9687,51.9798,51.8969,51.8969,404800.0
2014-03-19 14:10:00,93.96,93.97,93.92,93.93,500100.0,51.8969,51.9025,51.8748,51.8804,500100.0
2014-03-19 14:15:00,93.93,93.93,93.88,93.91,362500.0,51.8804,51.8804,51.8528,51.8693,362500.0
2014-03-19 14:20:00,93.91,93.99,93.91,93.96,240800.0,51.8693,51.9135,51.8693,51.8969,240800.0
2014-03-19 14:25:00,93.96,93.98,93.9,93.92,49000.0,51.8969,51.908,51.8638,51.8748,49000.0
2014-03-19 14:30:00,93.92,93.99,93.92,93.99,78400.0,51.8748,51.9135,51.8748,51.9135,78400.0
2014-03-19 14:35:00,93.99,93.99,93.89,93.91,75800.0,51.9135,51.9135,51.8583,51.8693,75800.0
2014-03-19 14:40:00,93.9,93.98,93.9,93.96,121100.0,51.8638,51.908,51.8638,51.8969,121100.0
2014-03-19 14:45:00,93.95,94.0,93.92,93.93,69200.0,51.8914,51.919,51.8748,51.8804,69200.0
2014-03-19 14:50:00,93.93,93.95,93.9,93.92,254000.0,51.8804,51.8914,51.8638,51.8748,254000.0
2014-03-19 14:55:00,93.92,93.95,93.91,93.91,98800.0,51.8748,51.8914,51.8693,51.8693,98800.0
2014-03-19 15:00:00,93.91,93.92,93.86,93.87,66900.0,51.8693,51.8748,51.8417,51.8472,66900.0
2014-03-19 15:05:00,93.87,93.87,93.74,93.75,165100.0,51.8472,51.8472,51.7754,51.781,165100.0
2014-03-19 15:10:00,93.78,93.79,93.69,93.7,312800.0,51.7975,51.803,51.7478,51.7533,312800.0
2014-03-19 15:15:00,93.7,93.7,93.59,93.64,929300.0,51.7533,51.7533,51.6926,51.7202,929300.0
2014-03-19 15:20:00,93.64,93.65,93.59,93.62,501500.0,51.7202,51.7257,51.6926,51.7092,501500.0
2014-03-19 15:25:00,93.62,93.65,93.56,93.57,393000.0,51.7092,51.7257,51.676,51.6815,393000.0
2014-03-19 15:30:00,93.58,93.63,93.54,93.63,380600.0,51.6871,51.7147,51.665,51.7147,380600.0
2014-03-19 15:35:00,93.62,93.64,93.61,93.61,680500.0,51.7092,51.7202,51.7036,51.7036,680500.0
2014-03-19 15:40:00,93.62,93.7,93.62,93.69,246600.0,51.7092,51.7533,51.7092,51.7478,246600.0
2014-03-19 15:45:00,93.69,93.72,93.65,93.72,274100.0,51.7478,51.7644,51.7257,51.7644,274100.0
2014-03-19 15:50:00,93.72,93.75,93.71,93.74,115200.0,51.7644,51.781,51.7589,51.7754,115200.0
2014-03-19 15:55:00,93.74,93.76,93.73,93.75,342800.0,51.7754,51.7865,51.7699,51.781,342800.0
2014-03-20 09:30:00,93.9,93.91,93.79,93.8,314600.0,51.8638,51.8693,51.803,51.8086,314600.0
2014-03-20 09:35:00,93.8,93.81,93.77,93.78,256700.0,51.8086,51.8141,51.792,51.7975,256700.0
2014-03-20 09:40:00,93.78,93.79,93.74,93.74,283400.0,51.7975,51.803,51.7754,51.7754,283400.0
2014-03-20 09:45:00,93.74,93.75,93.67,93.7,246400.0,51.7754,51.781,51.7368,51.7533,246400.0
2014-03-20 09:50:00,93.69,93.74,93.67,93.74,118300.0,51.7478,51.7754,51.7368,51.7754,118300.0
2014-03-20 09:55:00,93.74,93.8,93.71,93.74,76700.0,51.7754,51.8086,51.7589,51.7754,76700.0
2014-03-20 10:00:00,93.73,93.8,93.71,93.77,111800.0,51.7699,51.8086,51.7589,51.792,111800.0
2014-03-20 10:05:00,93.77,93.8,93.77,93.79,95700.0,51.792,51.8086,51.792,51.803,95700.0
2014-03-20 10:10:00,93.79,93.81,93.78,93.81,118800.0,51.803,51.8141,51.7975,51.8141,118800.0
2014-03-20 10:15:00,93.81,93.84,93.81,93.84,73500.0,51.8141,51.8307,51.8141,51.8307,73500.0
2014-03-20 10:20:00,93.84,93.85,93.82,93.82,53600.0,51.8307,51.8362,51.8196,51.8196,53600.0
2014-03-20 10:25:00,93.83,93.83,93.82,93.83,40600.0,51.8251,51.8251,51.8196,51.8251,40600.0
2014-03-20 10:30:00,93.84,93.85,93.83,93.84,16600.0,51.8307,51.8362,51.8251,51.8307,16600.0
2014-03-20 10:35:00,93.83,93.85,93.83,93.84,34200.0,51.8251,51.8362,51.8251,51.8307,34200.0
2014-03-20 10:40:00,93.85,93.85,93.83,93.84,13300.0,51.8362,51.8362,51.8251,51.8307,13300.0
2014-03-20 10:45:00,93.84,93.84,93.82,93.82,24800.0,51.8307,51.8307,51.8196,51.8196,24800.0
2014-03-20 10:50:00,93.83,93.83,93.82,93.83,16800.0,51.8251,51.8251,51.8196,51.8251,16800.0
2014-03-20 10:55:00,93.83,93.84,93.82,93.84,34600.0,51.8251,51.8307,51.8196,51.8307,34600.0
2014-03-20 11:00:00,93.84,93.85,93.83,93.85,32800.0,51.8307,51.8362,51.8251,51.8362,32800.0
2014-03-20 11:05:00,93.84,93.85,93.82,93.83,33500.0,51.8307,51.8362,51.8196,51.8251,33500.0
2014-03-20 11:10:00,93.82,93.83,93.79,93.79,103800.0,51.8196,51.8251,51.803,51.803,103800.0
2014-03-20 11:15:00,93.79,93.81,93.77,93.81,32600.0,51.803,51.8141,51.792,51.8141,32600.0
2014-03-20 11:20:00,93.81,93.82,93.78,93.78,18400.0,51.8141,51.8196,51.7975,51.7975,18400.0
2014-03-20 11:25:00,93.78,93.8,93.78,93.8,14800.0,51.7975,51.8086,51.7975,51.8086,14800.0
2014-03-20 11:30:00,93.8,93.8,93.77,93.78,60100.0,51.8086,51.8086,51.792,51.7975,60100.0
2014-03-20 11:35:00,93.79,93.79,93.78,93.79,40400.0,51.803,51.803,51.7975,51.803,40400.0
2014-03-20 11:40:00,93.79,93.8,93.79,93.8,12200.0,51.803,51.8086,51.803,51.8086,12200.0
2014-03-20 11:45:00,93.8,93.81,93.79,93.8,29800.0,51.8086,51.8141,51.803,51.8086,29800.0
2014-03-20 11:50:00,93.79,93.83,93.79,93.82,69100.0,51.803,51.8251,51.803,51.8196,69100.0
2014-03-20 11:55:00,93.82,93.82,93.81,93.82,13200.0,51.8196,51.8196,51.8141,51.8196,13200.0
2014-03-20 12:00:00,93.82,93.82,93.81,93.81,16800.0,51.8196,51.8196,51.8141,51.8141,16800.0
2014-03-20 12:05:00,93.82,93.84,93.82,93.84,73300.0,51.8196,51.8307,51.8196,51.8307,73300.0
2014-03-20 12:10:00,93.83,93.84,93.81,93.81,49300.0,51.8251,51.8307,51.8141,51.8141,49300.0
2014-03-20 12:15:00,93.82,93.87,93.81,93.86,48400.0,51.8196,51.8472,51.8141,51.8417,48400.0
2014-03-20 12:20:00,93.86,93.88,93.85,93.88,28400.0,51.8417,51.8528,51.8362,51.8528,28400.0
2014-03-20 12:25:00,93.88,93.89,93.87,93.88,17100.0,51.8528,51.8583,51.8472,51.8528,17100.0
2014-03-20 12:30:00,93.88,93.88,93.86,93.87,6100.0,51.8528,51.8528,51.8417,51.8472,6100.0
2014-03-20 12:35:00,93.87,93.88,93.86,93.87,7500.0,51.8472,51.8528,51.8417,51.8472,7500.0
2014-03-20 12:40:00,93.87,93.89,93.87,93.89,2500.0,51.8472,51.8583,51.8472,51.8583,2500.0
2014-03-20 12:45:00,93.88,93.92,93.88,93.92,17900.0,51.8528,51.8748,51.8528,51.8748,17900.0
2014-03-20 12:50:00,93.92,93.92,93.91,93.91,4300.0,51.8748,51.8748,51.8693,51.8693,4300.0
2014-03-20 12:55:00,93.91,93.93,93.91,93.93,12000.0,51.8693,51.8804,51.8693,51.8804,12000.0
2014-03-20 13:00:00,93.93,93.96,93.93,93.96,38000.0,51.8804,51.8969,51.8804,51.8969,38000.0
2014-03-20 13:05:00,93.95,93.98,93.95,93.98,29200.0,51.8914,51.908,51.8914,51.908,29200.0
2014-03-20 13:10:00,93.98,94.01,93.97,94.01,24900.0,51.908,51.9246,51.9025,51.9246,24900.0
2014-03-20 13:15:00,94.01,94.01,93.99,93.99,11700.0,51.9246,51.9246,51.9135,51.9135,11700.0
2014-03-20 13:20:00,93.99,93.99,93.96,93.97,93900.0,51.9135,51.9135,51.8969,51.9025,93900.0
2014-03-20 13:25:00,93.97,93.97,93.95,93.96,18700.0,51.9025,51.9025,51.8914,51.8969,18700.0
2014-03-20 13:30:00,93.96,93.97,93.95,93.97,33000.0,51.8969,51.9025,51.8914,51.9025,33000.0
2014-03-20 13:35:00,93.97,93.97,93.96,93.97,5100.0,51.9025,51.9025,51.8969,51.9025,5100.0
2014-03-20 13:40:00,93.97,93.97,93.94,93.96,58100.0,51.9025,51.9025,51.8859,51.8969,58100.0
2014-03-20 13:45:00,93.95,93.95,93.94,93.94,51700.0,51.8914,51.8914,51.8859,51.8859,51700.0
2014-03-20 13:50:00,93.95,93.96,93.95,93.96,26400.0,51.8914,51.8969,51.8914,51.8969,26400.0
2014-03-20 13:55:00,93.96,93.96,93.95,93.96,35700.0,51.8969,51.8969,51.8914,51.8969,35700.0
2014-03-20 14:00:00,93.95,93.97,93.95,93.96,27500.0,51.8914,51.9025,51.8914,51.8969,27500.0
2014-03-20 14:05:00,93.95,93.96,93.95,93.95,6200.0,51.8914,51.8969,51.8914,51.8914,6200.0
2014-03-20 14:10:00,93.95,93.96,93.94,93.95,54400.0,51.8914,51.8969,51.8859,51.8914,54400.0
2014-03-20 14:15:00,93.95,93.97,93.95,93.96,20500.0,51.8914,51.9025,51.8914,51.8969,20500.0
2014-03-20 14:20:00,93.96,93.97,93.96,93.97,13500.0,51.8969,51.9025,51.8969,51.9025,13500.0
2014-03-20 14:25:00,93.97,93.97,93.96,93.96,3600.0,51.9025,51.9025,51.8969,51.8969,3600.0
2014-03-20 14:30:00,93.97,93.97,93.96,93.97,40900.0,51.9025,51.9025,51.8969,51.9025,40900.0
2014-03-20 14:35:00,93.97,93.97,93.95,93.95,12900.0,51.9025,51.9025,51.8914,51.8914,12900.0
2014-03-20 14:40:00,93.95,93.97,93.95,93.95,45200.0,51.8914,51.9025,51.8914,51.8914,45200.0
2014-03-20 14:45:00,93.96,93.96,93.95,93.95,2500.0,51.8969,51.8969,51.8914,51.8914,2500.0
2014-03-20 14:50:00,93.96,93.97,93.95,93.97,14300.0,51.8969,51.9025,51.8914,51.9025,14300.0
2014-03-20 14:55:00,93.97,93.99,93.97,93.99,5200.0,51.9025,51.9135,51.9025,51.9135,5200.0
2014-03-20 15:00:00,93.99,93.99,93.96,93.97,47800.0,51.9135,51.9135,51.8969,51.9025,47800.0
2014-03-20 15:05:00,93.97,93.98,93.95,93.97,9200.0,51.9025,51.908,51.8914,51.9025,9200.0
2014-03-20 15:10:00,93.96,93.97,93.96,93.97,2900.0,51.8969,51.9025,51.8969,51.9025,2900.0
2014-03-20 15:15:00,93.96,93.98,93.95,93.98,14700.0,51.8969,51.908,51.8914,51.908,14700.0
2014-03-20 15:20:00,93.98,93.99,93.97,93.98,24600.0,51.908,51.9135,51.9025,51.908,24600.0
2014-03-20 15:25:00,93.98,93.99,93.97,93.98,61500.0,51.908,51.9135,51.9025,51.908,61500.0
2014-03-20 15:30:00,93.99,93.99,93.96,93.99,41100.0,51.9135,51.9135,51.8969,51.9135,41100.0
2014-03-20 15:35:00,93.99,93.99,93.98,93.98,46200.0,51.9135,51.9135,51.908,51.908,46200.0
2014-03-20 15:40:00,93.98,93.99,93.98,93.99,11900.0,51.908,51.9135,51.908,51.9135,11900.0
2014-03-20 15:45:00,93.99,94.01,93.98,94.0,94900.0,51.9135,51.9246,51.908,51.919,94900.0
2014-03-20 15:50:00,93.99,94.03,93.99,94.02,131900.0,51.9135,51.9356,51.9135,51.9301,131900.0
2014-03-20 15:55:00,94.01,94.07,94.01,94.07,270200.0,51.9246,51.9577,51.9246,51.9577,270200.0
2014-03-21 09:30:00,94.01,94.15,94.01,94.15,94900.0,51.9246,52.0019,51.9246,52.0019,94900.0
2014-03-21 09:35:00,94.15,94.15,94.14,94.15,67800.0,52.0019,52.0019,51.9964,52.0019,67800.0
2014-03-21 09:40:00,94.15,94.15,94.14,94.15,35800.0,52.0019,52.0019,51.9964,52.0019,35800.0
2014-03-21 09:45:00,94.15,94.15,94.14,94.15,25300.0,52.0019,52.0019,51.9964,52.0019,25300.0
2014-03-21 09:50:00,94.14,94.15,94.14,94.14,25300.0,51.9964,52.0019,51.9964,51.9964,25300.0
2014-03-21 09:55:00,94.15,94.16,94.14,94.14,101400.0,52.0019,52.0074,51.9964,51.9964,101400.0
2014-03-21 10:00:00,94.14,94.16,94.14,94.14,129800.0,51.9964,52.0074,51.9964,51.9964,129800.0
2014-03-21 10:05:00,94.14,94.16,94.13,94.14,216100.0,51.9964,52.0074,51.9908,51.9964,216100.0
2014-03-21 10:10:00,94.14,94.14,94.09,94.09,150400.0,51.9964,51.9964,51.9687,51.9687,150400.0
2014-03-21 10:15:00,94.1,94.1,94.08,94.08,24600.0,51.9743,51.9743,51.9632,51.9632,24600.0
2014-03-21 10:20:00,94.08,94.08,94.03,94.03,324200.0,51.9632,51.9632,51.9356,51.9356,324200.0
2014-03-21 10:25:00,94.03,94.11,94.02,94.03,903100.0,51.9356,51.9798,51.9301,51.9356,903100.0
2014-03-21 10:30:00,94.04,94.04,94.01,94.03,61900.0,51.9411,51.9411,51.9246,51.9356,61900.0
2014-03-21 10:35:00,94.03,94.04,94.02,94.03,38200.0,51.9356,51.9411,51.9301,51.9356,38200.0
2014-03-21 10:40:00,94.03,94.05,94.02,94.03,39000.0,51.9356,51.9467,51.9301,51.9356,39000.0
2014-03-21 10:45:00,94.04,94.06,94.04,94.06,27200.0,51.9411,51.9522,51.9411,51.9522,27200.0
2014-03-21 10:50:00,94.06,94.06,94.05,94.06,46200.0,51.9522,51.9522,51.9467,51.9522,46200.0
2014-03-21 10:55:00,94.06,94.08,94.05,94.08,16900.0,51.9522,51.9632,51.9467,51.9632,16900.0
2014-03-21 11:00:00,94.08,94.08,94.07,94.08,12500.0,51.9632,51.9632,51.9577,51.9632,12500.0
2014-03-21 11:05:00,94.07,94.08,94.06,94.08,37000.0,51.9577,51.9632,51.9522,51.9632,37000.0
2014-03-21 11:10:00,94.07,94.08,94.07,94.08,14200.0,51.9577,51.9632,51.9577,51.9632,14200.0
2014-03-21 11:15:00,94.08,94.08,94.07,94.08,10300.0,51.9632,51.9632,51.9577,51.9632,10300.0
2014-03-21 11:20:00,94.08,94.08,94.07,94.07,19600.0,51.9632,51.9632,51.9577,51.9577,19600.0
2014-03-21 11:25:00,94.08,94.09,94.07,94.09,17300.0,51.9632,51.9687,51.9577,51.9687,17300.0
2014-03-21 11:30:00,94.1,94.1,94.09,94.09,18500.0,51.9743,51.9743,51.9687,51.9687,18500.0
2014-03-21 11:35:00,94.1,94.11,94.09,94.1,23600.0,51.9743,51.9798,51.9687,51.9743,23600.0
2014-03-21 11:40:00,94.11,94.12,94.1,94.12,50300.0,51.9798,51.9853,51.9743,51.9853,50300.0
2014-03-21 11:45:00,94.12,94.14,94.11,94.11,46800.0,51.9853,51.9964,51.9798,51.9798,46800.0
2014-03-21 11:50:00,94.12,94.12,94.11,94.11,25900.0,51.9853,51.9853,51.9798,51.9798,25900.0
2014-03-21 11:55:00,94.12,94.13,94.11,94.12,19300.0,51.9853,51.9908,51.9798,51.9853,19300.0
2014-03-21 12:00:00,94.12,94.12,94.1,94.11,35800.0,51.9853,51.9853,51.9743,51.9798,35800.0
2014-03-21 12:05:00,94.11,94.12,94.11,94.11,36000.0,51.9798,51.9853,51.9798,51.9798,36000.0
2014-03-21 12:10:00,94.11,94.12,94.1,94.1,15200.0,51.9798,51.9853,51.9743,51.9743,15200.0
2014-03-21 12:15:00,94.11,94.12,94.11,94.11,32800.0,51.9798,51.9853,51.9798,51.9798,32800.0
2014-03-21 12:20:00,94.11,94.12,94.09,94.09,15800.0,51.9798,51.9853,51.9687,51.9687,15800.0
2014-03-21 12:25:00,94.09,94.1,94.09,94.09,11800.0,51.9687,51.9743,51.9687,51.9687,11800.0
2014-03-21 12:30:00,94.1,94.1,94.09,94.09,8000.0,51.9743,51.9743,51.9687,51.9687,8000.0
2014-03-21 12:35:00,94.1,94.1,94.09,94.09,17300.0,51.9743,51.9743,51.9687,51.9687,17300.0
2014-03-21 12:40:00,94.1,94.1,94.09,94.1,8200.0,51.9743,51.9743,51.9687,51.9743,8200.0
2014-03-21 12:45:00,94.1,94.1,94.09,94.1,3400.0,51.9743,51.9743,51.9687,51.9743,3400.0
2014-03-21 12:50:00,94.09,94.1,94.09,94.1,10500.0,51.9687,51.9743,51.9687,51.9743,10500.0
2014-03-21 12:55:00,94.1,94.11,94.07,94.07,30900.0,51.9743,51.9798,51.9577,51.9577,30900.0
2014-03-21 13:00:00,94.07,94.08,94.06,94.08,15900.0,51.9577,51.9632,51.9522,51.9632,15900.0
2014-03-21 13:05:00,94.07,94.08,94.07,94.07,2700.0,51.9577,51.9632,51.9577,51.9577,2700.0
2014-03-21 13:10:00,94.08,94.08,94.07,94.08,15700.0,51.9632,51.9632,51.9577,51.9632,15700.0
2014-03-21 13:15:00,94.07,94.1,94.07,94.1,86100.0,51.9577,51.9743,51.9577,51.9743,86100.0
2014-03-21 13:20:00,94.09,94.1,94.07,94.09,28900.0,51.9687,51.9743,51.9577,51.9687,28900.0
2014-03-21 13:25:00,94.1,94.1,94.07,94.1,62800.0,51.9743,51.9743,51.9577,51.9743,62800.0
2014-03-21 13:30:00,94.09,94.1,94.08,94.1,74100.0,51.9687,51.9743,51.9632,51.9743,74100.0
2014-03-21 13:35:00,94.11,94.11,94.1,94.11,17700.0,51.9798,51.9798,51.9743,51.9798,17700.0
2014-03-21 13:40:00,94.1,94.11,94.08,94.08,25500.0,51.9743,51.9798,51.9632,51.9632,25500.0
2014-03-21 13:45:00,94.07,94.08,94.07,94.07,27300.0,51.9577,51.9632,51.9577,51.9577,27300.0
2014-03-21 13:50:00,94.07,94.08,94.07,94.08,27700.0,51.9577,51.9632,51.9577,51.9632,27700.0
2014-03-21 13:55:00,94.08,94.1,94.06,94.09,140800.0,51.9632,51.9743,51.9522,51.9687,140800.0
2014-03-21 14:00:00,94.08,94.09,94.07,94.08,42700.0,51.9632,51.9687,51.9577,51.9632,42700.0
2014-03-21 14:05:00,94.09,94.11,94.06,94.1,146600.0,51.9687,51.9798,51.9522,51.9743,146600.0
2014-03-21 14:10:00,94.1,94.1,94.08,94.08,10900.0,51.9743,51.9743,51.9632,51.9632,10900.0
2014-03-21 14:15:00,94.08,94.08,94.05,94.05,36800.0,51.9632,51.9632,51.9467,51.9467,36800.0
2014-03-21 14:20:00,94.05,94.05,94.04,94.05,17800.0,51.9467,51.9467,51.9411,51.9467,17800.0
2014-03-21 14:25:00,94.06,94.06,94.03,94.03,52800.0,51.9522,51.9522,51.9356,51.9356,52800.0
2014-03-21 14:30:00,94.04,94.05,94.02,94.04,144000.0,51.9411,51.9467,51.9301,51.9411,144000.0
2014-03-21 14:35:00,94.05,94.07,94.04,94.06,30100.0,51.9467,51.9577,51.9411,51.9522,30100.0
2014-03-21 14:40:00,94.07,94.07,94.05,94.07,17500.0,51.9577,51.9577,51.9467,51.9577,17500.0
2014-03-21 14:45:00,94.06,94.08,94.06,94.06,10700.0,51.9522,51.9632,51.9522,51.9522,10700.0
2014-03-21 14:50:00,94.07,94.07,94.06,94.06,11900.0,51.9577,51.9577,51.9522,51.9522,11900.0
2014-03-21 14:55:00,94.06,94.07,94.03,94.04,13500.0,51.9522,51.9577,51.9356,51.9411,13500.0
2014-03-21 15:00:00,94.04,94.04,94.01,94.03,20700.0,51.9411,51.9411,51.9246,51.9356,20700.0
2014-03-21 15:05:00,94.03,94.04,94.02,94.03,6100.0,51.9356,51.9411,51.9301,51.9356,6100.0
2014-03-21 15:10:00,94.03,94.04,94.0,94.01,17900.0,51.9356,51.9411,51.919,51.9246,17900.0
2014-03-21 15:15:00,94.0,94.01,93.99,93.99,12200.0,51.919,51.9246,51.9135,51.9135,12200.0
2014-03-21 15:20:00,93.99,94.01,93.98,94.0,30800.0,51.9135,51.9246,51.908,51.919,30800.0
2014-03-21 15:25:00,94.01,94.04,94.0,94.03,42200.0,51.9246,51.9411,51.919,51.9356,42200.0
2014-03-21 15:30:00,94.03,94.03,93.99,94.0,29300.0,51.9356,51.9356,51.9135,51.919,29300.0
2014-03-21 15:35:00,94.0,94.01,93.97,93.97,97100.0,51.919,51.9246,51.9025,51.9025,97100.0
2014-03-21 15:40:00,93.98,94.01,93.97,94.0,46400.0,51.908,51.9246,51.9025,51.919,46400.0
2014-03-21 15:45:00,94.0,94.01,93.99,94.0,70000.0,51.919,51.9246,51.9135,51.919,70000.0
2014-03-21 15:50:00,94.0,94.01,93.96,93.97,331700.0,51.919,51.9246,51.8969,51.9025,331700.0
2014-03-21 15:55:00,93.96,93.99,93.96,93.98,227600.0,51.8969,51.9135,51.8969,51.908,227600.0
2014-03-24 09:30:00,94.2,94.2,94.08,94.13,81800.0,52.0295,52.0295,51.9632,51.9908,81800.0
2014-03-24 09:35:00,94.12,94.12,94.06,94.08,118400.0,51.9853,51.9853,51.9522,51.9632,118400.0
2014-03-24 09:40:00,94.08,94.08,94.05,94.08,46100.0,51.9632,51.9632,51.9467,51.9632,46100.0
2014-03-24 09:45:00,94.08,94.08,94.06,94.07,58500.0,51.9632,51.9632,51.9522,51.9577,58500.0
2014-03-24 09:50:00,94.06,94.07,94.04,94.07,31000.0,51.9522,51.9577,51.9411,51.9577,31000.0
2014-03-24 09:55:00,94.07,94.07,94.05,94.05,48400.0,51.9577,51.9577,51.9467,51.9467,48400.0
2014-03-24 10:00:00,94.05,94.06,94.04,94.05,19900.0,51.9467,51.9522,51.9411,51.9467,19900.0
2014-03-24 10:05:00,94.05,94.05,94.0,94.02,53000.0,51.9467,51.9467,51.919,51.9301,53000.0
2014-03-24 10:10:00,94.02,94.03,94.01,94.02,68200.0,51.9301,51.9356,51.9246,51.9301,68200.0
2014-03-24 10:15:00,94.02,94.03,93.99,93.99,142400.0,51.9301,51.9356,51.9135,51.9135,142400.0
2014-03-24 10:20:00,94.0,94.02,93.99,94.02,168000.0,51.919,51.9301,51.9135,51.9301,168000.0
2014-03-24 10:25:00,94.03,94.03,94.01,94.03,48000.0,51.9356,51.9356,51.9246,51.9356,48000.0
2014-03-24 10:30:00,94.03,94.03,94.0,94.01,24700.0,51.9356,51.9356,51.919,51.9246,24700.0
2014-03-24 10:35:00,94.02,94.03,94.01,94.02,42000.0,51.9301,51.9356,51.9246,51.9301,42000.0
2014-03-24 10:40:00,94.03,94.05,94.03,94.05,17000.0,51.9356,51.9467,51.9356,51.9467,17000.0
2014-03-24 10:45:00,94.05,94.07,94.05,94.07,32000.0,51.9467,51.9577,51.9467,51.9577,32000.0
2014-03-24 10:50:00,94.07,94.09,94.05,94.08,59400.0,51.9577,51.9687,51.9467,51.9632,59400.0
2014-03-24 10:55:00,94.08,94.09,94.07,94.09,24000.0,51.9632,51.9687,51.9577,51.9687,24000.0
2014-03-24 11:00:00,94.09,94.09,94.05,94.05,85700.0,51.9687,51.9687,51.9467,51.9467,85700.0
2014-03-24 11:05:00,94.05,94.05,94.04,94.05,11800.0,51.9467,51.9467,51.9411,51.9467,11800.0
2014-03-24 11:10:00,94.05,94.05,94.03,94.03,21100.0,51.9467,51.9467,51.9356,51.9356,21100.0
2014-03-24 11:15:00,94.04,94.04,94.01,94.02,203000.0,51.9411,51.9411,51.9246,51.9301,203000.0
2014-03-24 11:20:00,94.02,94.03,94.02,94.03,14400.0,51.9301,51.9356,51.9301,51.9356,14400.0
2014-03-24 11:25:00,94.02,94.05,94.02,94.04,23600.0,51.9301,51.9467,51.9301,51.9411,23600.0
2014-03-24 11:30:00,94.04,94.04,94.01,94.01,104700.0,51.9411,51.9411,51.9246,51.9246,104700.0
2014-03-24 11:35:00,94.02,94.03,94.01,94.02,54100.0,51.9301,51.9356,51.9246,51.9301,54100.0
2014-03-24 11:40:00,94.03,94.03,94.0,94.01,47200.0,51.9356,51.9356,51.919,51.9246,47200.0
2014-03-24 11:45:00,94.01,94.02,94.0,94.01,176600.0,51.9246,51.9301,51.919,51.9246,176600.0
2014-03-24 11:50:00,94.01,94.02,94.0,94.01,74300.0,51.9246,51.9301,51.919,51.9246,74300.0
2014-03-24 11:55:00,94.02,94.02,94.01,94.02,20700.0,51.9301,51.9301,51.9246,51.9301,20700.0
2014-03-24 12:00:00,94.02,94.04,94.01,94.04,22800.0,51.9301,51.9411,51.9246,51.9411,22800.0
2014-03-24 12:05:00,94.03,94.04,94.01,94.02,232900.0,51.9356,51.9411,51.9246,51.9301,232900.0
2014-03-24 12:10:00,94.01,94.02,94.0,94.0,12200.0,51.9246,51.9301,51.919,51.919,12200.0
2014-03-24 12:15:00,93.99,94.0,93.98,93.99,40900.0,51.9135,51.919,51.908,51.9135,40900.0
2014-03-24 12:20:00,93.99,93.99,93.98,93.99,8900.0,51.9135,51.9135,51.908,51.9135,8900.0
2014-03-24 12:25:00,93.99,94.0,93.98,93.98,53200.0,51.9135,51.919,51.908,51.908,53200.0
2014-03-24 12:30:00,93.98,93.99,93.98,93.98,9700.0,51.908,51.9135,51.908,51.908,9700.0
2014-03-24 12:35:00,93.99,93.99,93.97,93.99,44900.0,51.9135,51.9135,51.9025,51.9135,44900.0
2014-03-24 12:40:00,93.99,93.99,93.97,93.97,21200.0,51.9135,51.9135,51.9025,51.9025,21200.0
2014-03-24 12:45:00,93.97,93.99,93.96,93.99,76800.0,51.9025,51.9135,51.8969,51.9135,76800.0
2014-03-24 12:50:00,93.99,93.99,93.99,93.99,29100.0,51.9135,51.9135,51.9135,51.9135,29100.0
2014-03-24 12:55:00,93.99,93.99,93.97,93.98,64900.0,51.9135,51.9135,51.9025,51.908,64900.0
2014-03-24 13:00:00,93.99,93.99,93.98,93.98,81100.0,51.9135,51.9135,51.908,51.908,81100.0
2014-03-24 13:05:00,93.98,93.99,93.98,93.99,6500.0,51.908,51.9135,51.908,51.9135,6500.0
2014-03-24 13:10:00,93.98,93.99,93.98,93.99,16800.0,51.908,51.9135,51.908,51.9135,16800.0
2014-03-24 13:15:00,93.99,93.99,93.98,93.99,12800.0,51.9135,51.9135,51.908,51.9135,12800.0
2014-03-24 13:20:00,93.99,94.0,93.99,93.99,16900.0,51.9135,51.919,51.9135,51.9135,16900.0
2014-03-24 13:25:00,93.99,94.01,93.99,94.0,27400.0,51.9135,51.9246,51.9135,51.919,27400.0
2014-03-24 13:30:00,94.0,94.01,93.98,94.0,45400.0,51.919,51.9246,51.908,51.919,45400.0
2014-03-24 13:35:00,94.0,94.01,94.0,94.01,36000.0,51.919,51.9246,51.919,51.9246,36000.0
2014-03-24 13:40:00,94.01,94.02,94.0,94.01,16300.0,51.9246,51.9301,51.919,51.9246,16300.0
2014-03-24 13:45:00,94.01,94.05,94.01,94.04,84700.0,51.9246,51.9467,51.9246,51.9411,84700.0
2014-03-24 13:50:00,94.04,94.05,94.04,94.05,27500.0,51.9411,51.9467,51.9411,51.9467,27500.0
2014-03-24 13:55:00,94.05,94.08,94.04,94.08,26200.0,51.9467,51.9632,51.9411,51.9632,26200.0
2014-03-24 14:00:00,94.08,94.08,94.06,94.06,10000.0,51.9632,51.9632,51.9522,51.9522,10000.0
2014-03-24 14:05:00,94.06,94.07,94.04,94.04,31000.0,51.9522,51.9577,51.9411,51.9411,31000.0
2014-03-24 14:10:00,94.04,94.05,94.03,94.03,28000.0,51.9411,51.9467,51.9356,51.9356,28000.0
2014-03-24 14:15:00,94.04,94.04,94.03,94.04,20500.0,51.9411,51.9411,51.9356,51.9411,20500.0
2014-03-24 14:20:00,94.03,94.03,94.02,94.03,106000.0,51.9356,51.9356,51.9301,51.9356,106000.0
2014-03-24 14:25:00,94.02,94.05,94.01,94.05,45300.0,51.9301,51.9467,51.9246,51.9467,45300.0
2014-03-24 14:30:00,94.05,94.05,94.04,94.05,24600.0,51.9467,51.9467,51.9411,51.9467,24600.0
2014-03-24 14:35:00,94.05,94.05,94.02,94.02,38900.0,51.9467,51.9467,51.9301,51.9301,38900.0
2014-03-24 14:40:00,94.02,94.03,94.02,94.03,42200.0,51.9301,51.9356,51.9301,51.9356,42200.0
2014-03-24 14:45:00,94.03,94.03,94.02,94.03,27000.0,51.9356,51.9356,51.9301,51.9356,27000.0
2014-03-24 14:50:00,94.03,94.03,93.98,94.0,131400.0,51.9356,51.9356,51.908,51.919,131400.0
2014-03-24 14:55:00,94.0,94.01,93.99,94.01,12400.0,51.919,51.9246,51.9135,51.9246,12400.0
2014-03-24 15:00:00,94.01,94.01,93.98,93.99,89100.0,51.9246,51.9246,51.908,51.9135,89100.0
2014-03-24 15:05:00,93.98,94.02,93.98,94.02,71800.0,51.908,51.9301,51.908,51.9301,71800.0
2014-03-24 15:10:00,94.02,94.02,93.99,94.0,36000.0,51.9301,51.9301,51.9135,51.919,36000.0
2014-03-24 15:15:00,94.0,94.0,93.99,94.0,37700.0,51.919,51.919,51.9135,51.919,37700.0
2014-03-24 15:20:00,94.0,94.02,94.0,94.02,28200.0,51.919,51.9301,51.919,51.9301,28200.0
2014-03-24 15:25:00,94.02,94.05,93.99,94.03,207200.0,51.9301,51.9467,51.9135,51.9356,207200.0
2014-03-24 15:30:00,94.03,94.06,94.0,94.05,93000.0,51.9356,51.9522,51.919,51.9467,93000.0
2014-03-24 15:35:00,94.06,94.11,94.06,94.09,108800.0,51.9522,51.9798,51.9522,51.9687,108800.0
2014-03-24 15:40:00,94.09,94.09,94.03,94.08,67200.0,51.9687,51.9687,51.9356,51.9632,67200.0
2014-03-24 15:45:00,94.09,94.1,94.06,94.06,77000.0,51.9687,51.9743,51.9522,51.9522,77000.0
2014-03-24 15:50:00,94.06,94.11,94.05,94.11,95600.0,51.9522,51.9798,51.9467,51.9798,95600.0
2014-03-24 15:55:00,94.1,94.11,94.02,94.03,340400.0,51.9743,51.9798,51.9301,51.9356,340400.0
2014-03-25 09:30:00,94.09,94.29,94.09,94.19,39200.0,51.9687,52.0792,51.9687,52.024,39200.0
2014-03-25 09:35:00,94.19,94.2,94.19,94.2,15600.0,52.024,52.0295,52.024,52.0295,15600.0
2014-03-25 09:40:00,94.2,94.22,94.19,94.2,143500.0,52.0295,52.0405,52.024,52.0295,143500.0
2014-03-25 09:45:00,94.2,94.2,94.19,94.2,29600.0,52.0295,52.0295,52.024,52.0295,29600.0
2014-03-25 09:50:00,94.2,94.2,94.19,94.2,21700.0,52.0295,52.0295,52.024,52.0295,21700.0
2014-03-25 09:55:00,94.2,94.2,94.19,94.2,71400.0,52.0295,52.0295,52.024,52.0295,71400.0
2014-03-25 10:00:00,94.2,94.23,94.19,94.21,36700.0,52.0295,52.0461,52.024,52.035,36700.0
2014-03-25 10:05:00,94.21,94.25,94.21,94.25,26600.0,52.035,52.0571,52.035,52.0571,26600.0
2014-03-25 10:10:00,94.25,94.26,94.24,94.25,23700.0,52.0571,52.0626,52.0516,52.0571,23700.0
2014-03-25 10:15:00,94.25,94.25,94.24,94.25,5600.0,52.0571,52.0571,52.0516,52.0571,5600.0
2014-03-25 10:20:00,94.25,94.25,94.21,94.21,27700.0,52.0571,52.0571,52.035,52.035,27700.0
2014-03-25 10:25:00,94.21,94.22,94.2,94.22,7200.0,52.035,52.0405,52.0295,52.0405,7200.0
2014-03-25 10:30:00,94.22,94.23,94.21,94.22,385400.0,52.0405,52.0461,52.035,52.0405,385400.0
2014-03-25 10:35:00,94.22,94.23,94.21,94.23,104300.0,52.0405,52.0461,52.035,52.0461,104300.0
2014-03-25 10:40:00,94.23,94.25,94.22,94.23,135900.0,52.0461,52.0571,52.0405,52.0461,135900.0
2014-03-25 10:45:00,94.23,94.23,94.22,94.22,18800.0,52.0461,52.0461,52.0405,52.0405,18800.0
2014-03-25 10:50:00,94.22,94.23,94.19,94.19,41400.0,52.0405,52.0461,52.024,52.024,41400.0
2014-03-25 10:55:00,94.19,94.2,94.18,94.18,36500.0,52.024,52.0295,52.0185,52.0185,36500.0
2014-03-25 11:00:00,94.19,94.21,94.18,94.21,61600.0,52.024,52.035,52.0185,52.035,61600.0
2014-03-25 11:05:00,94.2,94.23,94.2,94.23,45600.0,52.0295,52.0461,52.0295,52.0461,45600.0
2014-03-25 11:10:00,94.23,94.24,94.22,94.24,7900.0,52.0461,52.0516,52.0405,52.0516,7900.0
2014-03-25 11:15:00,94.24,94.24,94.23,94.24,9300.0,52.0516,52.0516,52.0461,52.0516,9300.0
2014-03-25 11:20:00,94.24,94.25,94.23,94.25,19000.0,52.0516,52.0571,52.0461,52.0571,19000.0
2014-03-25 11:25:00,94.25,94.25,94.24,94.24,11300.0,52.0571,52.0571,52.0516,52.0516,11300.0
2014-03-25 11:30:00,94.24,94.25,94.22,94.23,41100.0,52.0516,52.0571,52.0405,52.0461,41100.0
2014-03-25 11:35:00,94.23,94.23,94.2,94.21,14700.0,52.0461,52.0461,52.0295,52.035,14700.0
2014-03-25 11:40:00,94.2,94.21,94.2,94.21,2600.0,52.0295,52.035,52.0295,52.035,2600.0
2014-03-25 11:45:00,94.21,94.21,94.2,94.2,4000.0,52.035,52.035,52.0295,52.0295,4000.0
2014-03-25 11:50:00,94.21,94.21,94.18,94.19,34900.0,52.035,52.035,52.0185,52.024,34900.0
2014-03-25 11:55:00,94.18,94.21,94.18,94.2,51000.0,52.0185,52.035,52.0185,52.0295,51000.0
2014-03-25 12:00:00,94.2,94.21,94.19,94.21,35200.0,52.0295,52.035,52.024,52.035,35200.0
2014-03-25 12:05:00,94.21,94.21,94.2,94.21,5500.0,52.035,52.035,52.0295,52.035,5500.0
2014-03-25 12:10:00,94.21,94.23,94.21,94.23,7700.0,52.035,52.0461,52.035,52.0461,7700.0
2014-03-25 12:15:00,94.23,94.23,94.22,94.23,5800.0,52.0461,52.0461,52.0405,52.0461,5800.0
2014-03-25 12:20:00,94.23,94.23,94.19,94.19,24400.0,52.0461,52.0461,52.024,52.024,24400.0
2014-03-25 12:25:00,94.2,94.2,94.19,94.19,5200.0,52.0295,52.0295,52.024,52.024,5200.0
2014-03-25 12:30:00,94.2,94.23,94.2,94.23,12500.0,52.0295,52.0461,52.0295,52.0461,12500.0
2014-03-25 12:35:00,94.23,94.23,94.22,94.23,6700.0,52.0461,52.0461,52.0405,52.0461,6700.0
2014-03-25 12:40:00,94.23,94.26,94.23,94.26,10300.0,52.0461,52.0626,52.0461,52.0626,10300.0
2014-03-25 12:45:00,94.26,94.26,94.25,94.25,25300.0,52.0626,52.0626,52.0571,52.0571,25300.0
2014-03-25 12:50:00,94.25,94.26,94.25,94.26,8600.0,52.0571,52.0626,52.0571,52.0626,8600.0
2014-03-25 12:55:00,94.25,94.26,94.24,94.24,72100.0,52.0571,52.0626,52.0516,52.0516,72100.0
2014-03-25 13:00:00,94.25,94.25,94.24,94.25,2000.0,52.0571,52.0571,52.0516,52.0571,2000.0
2014-03-25 13:05:00,94.25,94.25,94.24,94.25,3300.0,52.0571,52.0571,52.0516,52.0571,3300.0
2014-03-25 13:10:00,94.25,94.25,94.23,94.23,19900.0,52.0571,52.0571,52.0461,52.0461,19900.0
2014-03-25 13:15:00,94.23,94.24,94.22,94.22,13100.0,52.0461,52.0516,52.0405,52.0405,13100.0
2014-03-25 13:20:00,94.24,94.26,94.24,94.26,8300.0,52.0516,52.0626,52.0516,52.0626,8300.0
2014-03-25 13:25:00,94.26,94.28,94.25,94.25,102800.0,52.0626,52.0737,52.0571,52.0571,102800.0
2014-03-25 13:30:00,94.25,94.26,94.24,94.24,25800.0,52.0571,52.0626,52.0516,52.0516,25800.0
2014-03-25 13:35:00,94.25,94.25,94.22,94.23,9600.0,52.0571,52.0571,52.0405,52.0461,9600.0
2014-03-25 13:40:00,94.23,94.26,94.22,94.26,15600.0,52.0461,52.0626,52.0405,52.0626,15600.0
2014-03-25 13:45:00,94.26,94.26,94.25,94.26,16400.0,52.0626,52.0626,52.0571,52.0626,16400.0
2014-03-25 13:50:00,94.25,94.25,94.24,94.24,7600.0,52.0571,52.0571,52.0516,52.0516,7600.0
2014-03-25 13:55:00,94.25,94.26,94.22,94.23,45400.0,52.0571,52.0626,52.0405,52.0461,45400.0
2014-03-25 14:00:00,94.24,94.25,94.23,94.24,22500.0,52.0516,52.0571,52.0461,52.0516,22500.0
2014-03-25 14:05:00,94.24,94.24,94.23,94.24,2100.0,52.0516,52.0516,52.0461,52.0516,2100.0
2014-03-25 14:10:00,94.23,94.24,94.23,94.24,6600.0,52.0461,52.0516,52.0461,52.0516,6600.0
2014-03-25 14:15:00,94.24,94.24,94.21,94.22,22700.0,52.0516,52.0516,52.035,52.0405,22700.0
2014-03-25 14:20:00,94.22,94.23,94.21,94.22,7100.0,52.0405,52.0461,52.035,52.0405,7100.0
2014-03-25 14:25:00,94.23,94.23,94.22,94.23,4600.0,52.0461,52.0461,52.0405,52.0461,4600.0
2014-03-25 14:30:00,94.22,94.23,94.22,94.23,9400.0,52.0405,52.0461,52.0405,52.0461,9400.0
2014-03-25 14:35:00,94.23,94.24,94.22,94.24,11100.0,52.0461,52.0516,52.0405,52.0516,11100.0
2014-03-25 14:40:00,94.23,94.24,94.22,94.23,44300.0,52.0461,52.0516,52.0405,52.0461,44300.0
2014-03-25 14:45:00,94.23,94.23,94.22,94.23,4500.0,52.0461,52.0461,52.0405,52.0461,4500.0
2014-03-25 14:50:00,94.23,94.23,94.22,94.23,8400.0,52.0461,52.0461,52.0405,52.0461,8400.0
2014-03-25 14:55:00,94.23,94.24,94.21,94.21,52500.0,52.0461,52.0516,52.035,52.035,52500.0
2014-03-25 15:00:00,94.21,94.22,94.2,94.22,33400.0,52.035,52.0405,52.0295,52.0405,33400.0
2014-03-25 15:05:00,94.22,94.22,94.2,94.21,31700.0,52.0405,52.0405,52.0295,52.035,31700.0
2014-03-25 15:10:00,94.2,94.23,94.19,94.22,62900.0,52.0295,52.0461,52.024,52.0405,62900.0
2014-03-25 15:15:00,94.21,94.23,94.21,94.23,5700.0,52.035,52.0461,52.035,52.0461,5700.0
2014-03-25 15:20:00,94.23,94.23,94.22,94.23,5500.0,52.0461,52.0461,52.0405,52.0461,5500.0
2014-03-25 15:25:00,94.23,94.23,94.21,94.22,161800.0,52.0461,52.0461,52.035,52.0405,161800.0
2014-03-25 15:30:00,94.22,94.23,94.2,94.2,55800.0,52.0405,52.0461,52.0295,52.0295,55800.0
2014-03-25 15:35:00,94.21,94.21,94.2,94.2,25900.0,52.035,52.035,52.0295,52.0295,25900.0
2014-03-25 15:40:00,94.2,94.22,94.19,94.2,48700.0,52.0295,52.0405,52.024,52.0295,48700.0
2014-03-25 15:45:00,94.21,94.21,94.17,94.18,48800.0,52.035,52.035,52.0129,52.0185,48800.0
2014-03-25 15:50:00,94.17,94.2,94.16,94.2,44500.0,52.0129,52.0295,52.0074,52.0295,44500.0
2014-03-25 15:55:00,94.2,94.22,94.19,94.2,64600.0,52.0295,52.0405,52.024,52.0295,64600.0
2014-03-26 09:30:00,94.35,94.35,94.32,94.33,76000.0,52.1124,52.1124,52.0958,52.1013,76000.0
2014-03-26 09:35:00,94.34,94.34,94.31,94.33,19600.0,52.1068,52.1068,52.0903,52.1013,19600.0
2014-03-26 09:40:00,94.32,94.34,94.31,94.34,17000.0,52.0958,52.1068,52.0903,52.1068,17000.0
2014-03-26 09:45:00,94.34,94.35,94.3,94.33,29600.0,52.1068,52.1124,52.0847,52.1013,29600.0
2014-03-26 09:50:00,94.34,94.34,94.31,94.34,15100.0,52.1068,52.1068,52.0903,52.1068,15100.0
2014-03-26 09:55:00,94.33,94.34,94.31,94.32,19700.0,52.1013,52.1068,52.0903,52.0958,19700.0
2014-03-26 10:00:00,94.32,94.32,94.3,94.31,42000.0,52.0958,52.0958,52.0847,52.0903,42000.0
2014-03-26 10:05:00,94.31,94.31,94.29,94.29,67600.0,52.0903,52.0903,52.0792,52.0792,67600.0
2014-03-26 10:10:00,94.3,94.3,94.29,94.3,24500.0,52.0847,52.0847,52.0792,52.0847,24500.0
2014-03-26 10:15:00,94.3,94.31,94.29,94.3,77600.0,52.0847,52.0903,52.0792,52.0847,77600.0
2014-03-26 10:20:00,94.3,94.31,94.26,94.26,31300.0,52.0847,52.0903,52.0626,52.0626,31300.0
2014-03-26 10:25:00,94.26,94.27,94.26,94.26,5700.0,52.0626,52.0682,52.0626,52.0626,5700.0
2014-03-26 10:30:00,94.27,94.29,94.27,94.28,17800.0,52.0682,52.0792,52.0682,52.0737,17800.0
2014-03-26 10:35:00,94.28,94.3,94.28,94.29,37800.0,52.0737,52.0847,52.0737,52.0792,37800.0
2014-03-26 10:40:00,94.28,94.3,94.28,94.29,13300.0,52.0737,52.0847,52.0737,52.0792,13300.0
2014-03-26 10:45:00,94.3,94.31,94.29,94.3,30600.0,52.0847,52.0903,52.0792,52.0847,30600.0
2014-03-26 10:50:00,94.3,94.31,94.28,94.28,37500.0,52.0847,52.0903,52.0737,52.0737,37500.0
2014-03-26 10:55:00,94.28,94.29,94.28,94.29,14500.0,52.0737,52.0792,52.0737,52.0792,14500.0
2014-03-26 11:00:00,94.29,94.29,94.27,94.28,31200.0,52.0792,52.0792,52.0682,52.0737,31200.0
2014-03-26 11:05:00,94.28,94.28,94.27,94.27,19500.0,52.0737,52.0737,52.0682,52.0682,19500.0
2014-03-26 11:10:00,94.27,94.3,94.27,94.29,52200.0,52.0682,52.0847,52.0682,52.0792,52200.0
2014-03-26 11:15:00,94.28,94.29,94.28,94.29,6100.0,52.0737,52.0792,52.0737,52.0792,6100.0
2014-03-26 11:20:00,94.29,94.29,94.27,94.29,37900.0,52.0792,52.0792,52.0682,52.0792,37900.0
2014-03-26 11:25:00,94.3,94.31,94.29,94.31,12900.0,52.0847,52.0903,52.0792,52.0903,12900.0
2014-03-26 11:30:00,94.31,94.32,94.3,94.31,13300.0,52.0903,52.0958,52.0847,52.0903,13300.0
2014-03-26 11:35:00,94.32,94.32,94.31,94.32,1600.0,52.0958,52.0958,52.0903,52.0958,1600.0
2014-03-26 11:40:00,94.32,94.32,94.3,94.3,47300.0,52.0958,52.0958,52.0847,52.0847,47300.0
2014-03-26 11:45:00,94.29,94.3,94.29,94.3,3500.0,52.0792,52.0847,52.0792,52.0847,3500.0
2014-03-26 11:50:00,94.3,94.31,94.3,94.31,1400.0,52.0847,52.0903,52.0847,52.0903,1400.0
2014-03-26 11:55:00,94.31,94.32,94.3,94.32,4700.0,52.0903,52.0958,52.0847,52.0958,4700.0
2014-03-26 12:00:00,94.32,94.32,94.31,94.32,4500.0,52.0958,52.0958,52.0903,52.0958,4500.0
2014-03-26 12:05:00,94.32,94.32,94.3,94.31,15200.0,52.0958,52.0958,52.0847,52.0903,15200.0
2014-03-26 12:10:00,94.31,94.31,94.3,94.3,1100.0,52.0903,52.0903,52.0847,52.0847,1100.0
2014-03-26 12:15:00,94.3,94.32,94.3,94.32,4600.0,52.0847,52.0958,52.0847,52.0958,4600.0
2014-03-26 12:20:00,94.32,94.32,94.3,94.3,12900.0,52.0958,52.0958,52.0847,52.0847,12900.0
2014-03-26 12:25:00,94.3,94.3,94.28,94.29,17400.0,52.0847,52.0847,52.0737,52.0792,17400.0
2014-03-26 12:30:00,94.29,94.3,94.28,94.29,10400.0,52.0792,52.0847,52.0737,52.0792,10400.0
2014-03-26 12:35:00,94.3,94.31,94.29,94.31,18900.0,52.0847,52.0903,52.0792,52.0903,18900.0
2014-03-26 12:40:00,94.31,94.32,94.31,94.31,33200.0,52.0903,52.0958,52.0903,52.0903,33200.0
2014-03-26 12:45:00,94.31,94.32,94.31,94.32,29300.0,52.0903,52.0958,52.0903,52.0958,29300.0
2014-03-26 12:50:00,94.32,94.32,94.31,94.32,2900.0,52.0958,52.0958,52.0903,52.0958,2900.0
2014-03-26 12:55:00,94.32,94.32,94.31,94.31,7300.0,52.0958,52.0958,52.0903,52.0903,7300.0
2014-03-26 13:00:00,94.31,94.32,94.31,94.31,19700.0,52.0903,52.0958,52.0903,52.0903,19700.0
2014-03-26 13:05:00,94.31,94.31,94.3,94.31,9700.0,52.0903,52.0903,52.0847,52.0903,9700.0
2014-03-26 13:10:00,94.3,94.31,94.3,94.31,12400.0,52.0847,52.0903,52.0847,52.0903,12400.0
2014-03-26 13:15:00,94.31,94.31,94.29,94.29,19000.0,52.0903,52.0903,52.0792,52.0792,19000.0
2014-03-26 13:20:00,94.3,94.3,94.29,94.3,13300.0,52.0847,52.0847,52.0792,52.0847,13300.0
2014-03-26 13:25:00,94.3,94.3,94.27,94.27,11300.0,52.0847,52.0847,52.0682,52.0682,11300.0
2014-03-26 13:30:00,94.28,94.28,94.23,94.24,43700.0,52.0737,52.0737,52.0461,52.0516,43700.0
2014-03-26 13:35:00,94.24,94.24,94.23,94.24,41000.0,52.0516,52.0516,52.0461,52.0516,41000.0
2014-03-26 13:40:00,94.24,94.24,94.21,94.23,65800.0,52.0516,52.0516,52.035,52.0461,65800.0
2014-03-26 13:45:00,94.23,94.23,94.2,94.2,38900.0,52.0461,52.0461,52.0295,52.0295,38900.0
2014-03-26 13:50:00,94.2,94.21,94.18,94.18,28400.0,52.0295,52.035,52.0185,52.0185,28400.0
2014-03-26 13:55:00,94.19,94.21,94.19,94.21,63600.0,52.024,52.035,52.024,52.035,63600.0
2014-03-26 14:00:00,94.2,94.21,94.2,94.21,16600.0,52.0295,52.035,52.0295,52.035,16600.0
2014-03-26 14:05:00,94.2,94.23,94.2,94.23,40100.0,52.0295,52.0461,52.0295,52.0461,40100.0
2014-03-26 14:10:00,94.23,94.23,94.2,94.2,20100.0,52.0461,52.0461,52.0295,52.0295,20100.0
2014-03-26 14:15:00,94.2,94.2,94.18,94.19,34800.0,52.0295,52.0295,52.0185,52.024,34800.0
2014-03-26 14:20:00,94.19,94.2,94.18,94.19,23500.0,52.024,52.0295,52.0185,52.024,23500.0
2014-03-26 14:25:00,94.19,94.2,94.18,94.19,58600.0,52.024,52.0295,52.0185,52.024,58600.0
2014-03-26 14:30:00,94.19,94.19,94.17,94.19,31400.0,52.024,52.024,52.0129,52.024,31400.0
2014-03-26 14:35:00,94.19,94.2,94.18,94.19,21300.0,52.024,52.0295,52.0185,52.024,21300.0
2014-03-26 14:40:00,94.19,94.21,94.19,94.21,12600.0,52.024,52.035,52.024,52.035,12600.0
2014-03-26 14:45:00,94.21,94.24,94.21,94.24,5900.0,52.035,52.0516,52.035,52.0516,5900.0
2014-03-26 14:50:00,94.24,94.26,94.24,94.26,6700.0,52.0516,52.0626,52.0516,52.0626,6700.0
2014-03-26 14:55:00,94.26,94.26,94.23,94.23,36300.0,52.0626,52.0626,52.0461,52.0461,36300.0
2014-03-26 15:00:00,94.23,94.24,94.22,94.22,25400.0,52.0461,52.0516,52.0405,52.0405,25400.0
2014-03-26 15:05:00,94.22,94.23,94.21,94.21,29300.0,52.0405,52.0461,52.035,52.035,29300.0
2014-03-26 15:10:00,94.21,94.23,94.19,94.21,75800.0,52.035,52.0461,52.024,52.035,75800.0
2014-03-26 15:15:00,94.21,94.23,94.21,94.22,21800.0,52.035,52.0461,52.035,52.0405,21800.0
2014-03-26 15:20:00,94.22,94.22,94.21,94.21,43200.0,52.0405,52.0405,52.035,52.035,43200.0
2014-03-26 15:25:00,94.21,94.22,94.19,94.2,56400.0,52.035,52.0405,52.024,52.0295,56400.0
2014-03-26 15:30:00,94.2,94.22,94.19,94.19,42700.0,52.0295,52.0405,52.024,52.024,42700.0
2014-03-26 15:35:00,94.2,94.22,94.19,94.2,65900.0,52.0295,52.0405,52.024,52.0295,65900.0
2014-03-26 15:40:00,94.21,94.21,94.19,94.2,54700.0,52.035,52.035,52.024,52.0295,54700.0
2014-03-26 15:45:00,94.21,94.21,94.17,94.18,115100.0,52.035,52.035,52.0129,52.0185,115100.0
2014-03-26 15:50:00,94.19,94.19,94.18,94.19,18800.0,52.024,52.024,52.0185,52.024,18800.0
2014-03-26 15:55:00,94.19,94.21,94.16,94.2,184700.0,52.024,52.035,52.0074,52.0295,184700.0
2014-03-27 09:30:00,94.17,94.2,94.15,94.19,73500.0,52.0129,52.0295,52.0019,52.024,73500.0
2014-03-27 09:35:00,94.19,94.2,94.15,94.16,43900.0,52.024,52.0295,52.0019,52.0074,43900.0
2014-03-27 09:40:00,94.16,94.17,94.12,94.13,18000.0,52.0074,52.0129,51.9853,51.9908,18000.0
2014-03-27 09:45:00,94.12,94.16,94.1,94.16,15300.0,51.9853,52.0074,51.9743,52.0074,15300.0
2014-03-27 09:50:00,94.16,94.18,94.16,94.18,2500.0,52.0074,52.0185,52.0074,52.0185,2500.0
2014-03-27 09:55:00,94.18,94.18,94.14,94.14,18300.0,52.0185,52.0185,51.9964,51.9964,18300.0
2014-03-27 10:00:00,94.15,94.18,94.14,94.18,14100.0,52.0019,52.0185,51.9964,52.0185,14100.0
2014-03-27 10:05:00,94.18,94.23,94.18,94.23,37600.0,52.0185,52.0461,52.0185,52.0461,37600.0
2014-03-27 10:10:00,94.23,94.23,94.21,94.22,11400.0,52.0461,52.0461,52.035,52.0405,11400.0
2014-03-27 10:15:00,94.2,94.22,94.19,94.22,11800.0,52.0295,52.0405,52.024,52.0405,11800.0
2014-03-27 10:20:00,94.22,94.24,94.2,94.21,13300.0,52.0405,52.0516,52.0295,52.035,13300.0
2014-03-27 10:25:00,94.21,94.22,94.19,94.2,5000.0,52.035,52.0405,52.024,52.0295,5000.0
2014-03-27 10:30:00,94.2,94.21,94.19,94.21,51900.0,52.0295,52.035,52.024,52.035,51900.0
2014-03-27 10:35:00,94.21,94.23,94.19,94.2,15600.0,52.035,52.0461,52.024,52.0295,15600.0
2014-03-27 10:40:00,94.2,94.21,94.2,94.2,8500.0,52.0295,52.035,52.0295,52.0295,8500.0
2014-03-27 10:45:00,94.18,94.22,94.18,94.21,10500.0,52.0185,52.0405,52.0185,52.035,10500.0
2014-03-27 10:50:00,94.21,94.21,94.2,94.21,5800.0,52.035,52.035,52.0295,52.035,5800.0
2014-03-27 10:55:00,94.21,94.24,94.21,94.23,18500.0,52.035,52.0516,52.035,52.0461,18500.0
2014-03-27 11:00:00,94.23,94.23,94.21,94.22,8700.0,52.0461,52.0461,52.035,52.0405,8700.0
2014-03-27 11:05:00,94.2,94.21,94.16,94.17,66700.0,52.0295,52.035,52.0074,52.0129,66700.0
2014-03-27 11:10:00,94.17,94.18,94.16,94.16,28300.0,52.0129,52.0185,52.0074,52.0074,28300.0
2014-03-27 11:15:00,94.16,94.17,94.15,94.16,6000.0,52.0074,52.0129,52.0019,52.0074,6000.0
2014-03-27 11:20:00,94.16,94.16,94.15,94.16,20500.0,52.0074,52.0074,52.0019,52.0074,20500.0
2014-03-27 11:25:00,94.16,94.17,94.15,94.15,33800.0,52.0074,52.0129,52.0019,52.0019,33800.0
2014-03-27 11:30:00,94.15,94.16,94.12,94.13,18200.0,52.0019,52.0074,51.9853,51.9908,18200.0
2014-03-27 11:35:00,94.13,94.13,94.1,94.11,41400.0,51.9908,51.9908,51.9743,51.9798,41400.0
2014-03-27 11:40:00,94.11,94.11,94.09,94.09,35800.0,51.9798,51.9798,51.9687,51.9687,35800.0
2014-03-27 11:45:00,94.09,94.1,94.09,94.1,11900.0,51.9687,51.9743,51.9687,51.9743,11900.0
2014-03-27 11:50:00,94.09,94.1,94.07,94.08,11800.0,51.9687,51.9743,51.9577,51.9632,11800.0
2014-03-27 11:55:00,94.08,94.12,94.07,94.12,33900.0,51.9632,51.9853,51.9577,51.9853,33900.0
2014-03-27 12:00:00,94.12,94.12,94.08,94.08,11900.0,51.9853,51.9853,51.9632,51.9632,11900.0
2014-03-27 12:05:00,94.08,94.09,94.07,94.07,27000.0,51.9632,51.9687,51.9577,51.9577,27000.0
2014-03-27 12:10:00,94.08,94.09,94.08,94.09,14800.0,51.9632,51.9687,51.9632,51.9687,14800.0
2014-03-27 12:15:00,94.09,94.1,94.09,94.09,19300.0,51.9687,51.9743,51.9687,51.9687,19300.0
2014-03-27 12:20:00,94.1,94.11,94.1,94.11,10300.0,51.9743,51.9798,51.9743,51.9798,10300.0
2014-03-27 12:25:00,94.11,94.11,94.1,94.11,5700.0,51.9798,51.9798,51.9743,51.9798,5700.0
2014-03-27 12:30:00,94.11,94.11,94.1,94.1,7700.0,51.9798,51.9798,51.9743,51.9743,7700.0
2014-03-27 12:35:00,94.11,94.12,94.1,94.12,14900.0,51.9798,51.9853,51.9743,51.9853,14900.0
2014-03-27 12:40:00,94.11,94.12,94.11,94.12,1800.0,51.9798,51.9853,51.9798,51.9853,1800.0
2014-03-27 12:45:00,94.12,94.12,94.12,94.12,20300.0,51.9853,51.9853,51.9853,51.9853,20300.0
2014-03-27 12:50:00,94.12,94.13,94.12,94.12,11900.0,51.9853,51.9908,51.9853,51.9853,11900.0
2014-03-27 12:55:00,94.12,94.13,94.12,94.12,500.0,51.9853,51.9908,51.9853,51.9853,500.0
2014-03-27 13:00:00,94.12,94.14,94.11,94.14,115200.0,51.9853,51.9964,51.9798,51.9964,115200.0
2014-03-27 13:05:00,94.14,94.17,94.14,94.16,13800.0,51.9964,52.0129,51.9964,52.0074,13800.0
2014-03-27 13:10:00,94.16,94.16,94.14,94.14,1400.0,52.0074,52.0074,51.9964,51.9964,1400.0
2014-03-27 13:15:00,94.13,94.14,94.13,94.13,1500.0,51.9908,51.9964,51.9908,51.9908,1500.0
2014-03-27 13:20:00,94.14,94.15,94.13,94.14,4500.0,51.9964,52.0019,51.9908,51.9964,4500.0
2014-03-27 13:25:00,94.15,94.16,94.14,94.15,9400.0,52.0019,52.0074,51.9964,52.0019,9400.0
2014-03-27 13:30:00,94.15,94.15,94.14,94.14,7500.0,52.0019,52.0019,51.9964,51.9964,7500.0
2014-03-27 13:35:00,94.15,94.15,94.13,94.13,71400.0,52.0019,52.0019,51.9908,51.9908,71400.0
2014-03-27 13:40:00,94.14,94.15,94.14,94.15,7200.0,51.9964,52.0019,51.9964,52.0019,7200.0
2014-03-27 13:45:00,94.15,94.15,94.14,94.14,500.0,52.0019,52.0019,51.9964,51.9964,500.0
2014-03-27 13:50:00,94.13,94.13,94.12,94.13,13400.0,51.9908,51.9908,51.9853,51.9908,13400.0
2014-03-27 13:55:00,94.13,94.13,94.13,94.13,2200.0,51.9908,51.9908,51.9908,51.9908,2200.0
2014-03-27 14:00:00,94.13,94.13,94.1,94.1,12900.0,51.9908,51.9908,51.9743,51.9743,12900.0
2014-03-27 14:05:00,94.09,94.13,94.09,94.13,12900.0,51.9687,51.9908,51.9687,51.9908,12900.0
2014-03-27 14:10:00,94.13,94.14,94.12,94.14,6400.0,51.9908,51.9964,51.9853,51.9964,6400.0
2014-03-27 14:15:00,94.13,94.14,94.12,94.12,6400.0,51.9908,51.9964,51.9853,51.9853,6400.0
2014-03-27 14:20:00,94.12,94.13,94.11,94.13,7000.0,51.9853,51.9908,51.9798,51.9908,7000.0
2014-03-27 14:25:00,94.13,94.16,94.13,94.16,18200.0,51.9908,52.0074,51.9908,52.0074,18200.0
2014-03-27 14:30:00,94.17,94.17,94.14,94.14,50300.0,52.0129,52.0129,51.9964,51.9964,50300.0
2014-03-27 14:35:00,94.13,94.13,94.11,94.12,6500.0,51.9908,51.9908,51.9798,51.9853,6500.0
2014-03-27 14:40:00,94.11,94.12,94.11,94.11,8800.0,51.9798,51.9853,51.9798,51.9798,8800.0
2014-03-27 14:45:00,94.12,94.13,94.12,94.13,10400.0,51.9853,51.9908,51.9853,51.9908,10400.0
2014-03-27 14:50:00,94.12,94.12,94.1,94.11,27500.0,51.9853,51.9853,51.9743,51.9798,27500.0
2014-03-27 14:55:00,94.1,94.11,94.1,94.11,6700.0,51.9743,51.9798,51.9743,51.9798,6700.0
2014-03-27 15:00:00,94.11,94.11,94.09,94.09,18200.0,51.9798,51.9798,51.9687,51.9687,18200.0
2014-03-27 15:05:00,94.09,94.1,94.09,94.09,5900.0,51.9687,51.9743,51.9687,51.9687,5900.0
2014-03-27 15:10:00,94.09,94.1,94.08,94.08,26200.0,51.9687,51.9743,51.9632,51.9632,26200.0
2014-03-27 15:15:00,94.09,94.14,94.08,94.1,25900.0,51.9687,51.9964,51.9632,51.9743,25900.0
2014-03-27 15:20:00,94.09,94.1,94.09,94.1,10800.0,51.9687,51.9743,51.9687,51.9743,10800.0
2014-03-27 15:25:00,94.09,94.14,94.09,94.13,14400.0,51.9687,51.9964,51.9687,51.9908,14400.0
2014-03-27 15:30:00,94.13,94.13,94.11,94.11,22900.0,51.9908,51.9908,51.9798,51.9798,22900.0
2014-03-27 15:35:00,94.11,94.13,94.11,94.12,52800.0,51.9798,51.9908,51.9798,51.9853,52800.0
2014-03-27 15:40:00,94.12,94.13,94.12,94.13,36700.0,51.9853,51.9908,51.9853,51.9908,36700.0
2014-03-27 15:45:00,94.13,94.13,94.09,94.09,96000.0,51.9908,51.9908,51.9687,51.9687,96000.0
2014-03-27 15:50:00,94.09,94.12,94.09,94.1,39300.0,51.9687,51.9853,51.9687,51.9743,39300.0
2014-03-27 15:55:00,94.1,94.11,94.08,94.09,262900.0,51.9743,51.9798,51.9632,51.9687,262900.0
2014-03-28 09:30:00,94.23,94.25,94.17,94.23,17900.0,52.0461,52.0571,52.0129,52.0461,17900.0
2014-03-28 09:35:00,94.23,94.27,94.23,94.27,20500.0,52.0461,52.0682,52.0461,52.0682,20500.0
2014-03-28 09:40:00,94.28,94.32,94.27,94.31,76400.0,52.0737,52.0958,52.0682,52.0903,76400.0
2014-03-28 09:45:00,94.32,94.32,94.3,94.31,20300.0,52.0958,52.0958,52.0847,52.0903,20300.0
2014-03-28 09:50:00,94.3,94.31,94.3,94.3,8800.0,52.0847,52.0903,52.0847,52.0847,8800.0
2014-03-28 09:55:00,94.3,94.33,94.3,94.3,19000.0,52.0847,52.1013,52.0847,52.0847,19000.0
2014-03-28 10:00:00,94.31,94.33,94.3,94.31,21400.0,52.0903,52.1013,52.0847,52.0903,21400.0
2014-03-28 10:05:00,94.32,94.33,94.31,94.32,15900.0,52.0958,52.1013,52.0903,52.0958,15900.0
2014-03-28 10:10:00,94.31,94.32,94.29,94.3,23700.0,52.0903,52.0958,52.0792,52.0847,23700.0
2014-03-28 10:15:00,94.29,94.33,94.29,94.33,86700.0,52.0792,52.1013,52.0792,52.1013,86700.0
2014-03-28 10:20:00,94.33,94.34,94.31,94.33,44200.0,52.1013,52.1068,52.0903,52.1013,44200.0
2014-03-28 10:25:00,94.32,94.34,94.32,94.33,169300.0,52.0958,52.1068,52.0958,52.1013,169300.0
2014-03-28 10:30:00,94.34,94.34,94.3,94.31,52300.0,52.1068,52.1068,52.0847,52.0903,52300.0
2014-03-28 10:35:00,94.3,94.31,94.3,94.3,2200.0,52.0847,52.0903,52.0847,52.0847,2200.0
2014-03-28 10:40:00,94.31,94.31,94.3,94.31,19000.0,52.0903,52.0903,52.0847,52.0903,19000.0
2014-03-28 10:45:00,94.3,94.32,94.3,94.32,16900.0,52.0847,52.0958,52.0847,52.0958,16900.0
2014-03-28 10:50:00,94.32,94.32,94.31,94.32,21300.0,52.0958,52.0958,52.0903,52.0958,21300.0
2014-03-28 10:55:00,94.32,94.32,94.31,94.31,9700.0,52.0958,52.0958,52.0903,52.0903,9700.0
2014-03-28 11:00:00,94.31,94.32,94.31,94.32,5300.0,52.0903,52.0958,52.0903,52.0958,5300.0
2014-03-28 11:05:00,94.32,94.33,94.31,94.32,13800.0,52.0958,52.1013,52.0903,52.0958,13800.0
2014-03-28 11:10:00,94.32,94.32,94.31,94.32,5000.0,52.0958,52.0958,52.0903,52.0958,5000.0
2014-03-28 11:15:00,94.31,94.32,94.3,94.31,20500.0,52.0903,52.0958,52.0847,52.0903,20500.0
2014-03-28 11:20:00,94.31,94.31,94.29,94.3,16100.0,52.0903,52.0903,52.0792,52.0847,16100.0
2014-03-28 11:25:00,94.3,94.3,94.29,94.29,27500.0,52.0847,52.0847,52.0792,52.0792,27500.0
2014-03-28 11:30:00,94.29,94.3,94.28,94.3,6900.0,52.0792,52.0847,52.0737,52.0847,6900.0
2014-03-28 11:35:00,94.3,94.3,94.29,94.3,6900.0,52.0847,52.0847,52.0792,52.0847,6900.0
2014-03-28 11:40:00,94.3,94.3,94.29,94.3,10800.0,52.0847,52.0847,52.0792,52.0847,10800.0
2014-03-28 11:45:00,94.3,94.3,94.28,94.28,20000.0,52.0847,52.0847,52.0737,52.0737,20000.0
2014-03-28 11:50:00,94.29,94.29,94.28,94.29,9200.0,52.0792,52.0792,52.0737,52.0792,9200.0
2014-03-28 11:55:00,94.28,94.29,94.28,94.28,4600.0,52.0737,52.0792,52.0737,52.0737,4600.0
2014-03-28 12:00:00,94.29,94.29,94.28,94.28,10500.0,52.0792,52.0792,52.0737,52.0737,10500.0
2014-03-28 12:05:00,94.29,94.31,94.29,94.31,23100.0,52.0792,52.0903,52.0792,52.0903,23100.0
2014-03-28 12:10:00,94.3,94.31,94.3,94.31,12700.0,52.0847,52.0903,52.0847,52.0903,12700.0
2014-03-28 12:15:00,94.31,94.31,94.31,94.31,8200.0,52.0903,52.0903,52.0903,52.0903,8200.0
2014-03-28 12:20:00,94.31,94.31,94.3,94.31,6400.0,52.0903,52.0903,52.0847,52.0903,6400.0
2014-03-28 12:25:00,94.31,94.31,94.3,94.31,8500.0,52.0903,52.0903,52.0847,52.0903,8500.0
2014-03-28 12:30:00,94.31,94.31,94.31,94.31,4200.0,52.0903,52.0903,52.0903,52.0903,4200.0
2014-03-28 12:35:00,94.3,94.32,94.3,94.3,13200.0,52.0847,52.0958,52.0847,52.0847,13200.0
2014-03-28 12:40:00,94.31,94.32,94.31,94.31,51700.0,52.0903,52.0958,52.0903,52.0903,51700.0
2014-03-28 12:45:00,94.32,94.32,94.31,94.31,7900.0,52.0958,52.0958,52.0903,52.0903,7900.0
2014-03-28 12:50:00,94.31,94.32,94.31,94.31,32400.0,52.0903,52.0958,52.0903,52.0903,32400.0
2014-03-28 12:55:00,94.31,94.32,94.31,94.31,8700.0,52.0903,52.0958,52.0903,52.0903,8700.0
2014-03-28 13:00:00,94.31,94.32,94.31,94.31,10300.0,52.0903,52.0958,52.0903,52.0903,10300.0
2014-03-28 13:05:00,94.31,94.31,94.29,94.29,15700.0,52.0903,52.0903,52.0792,52.0792,15700.0
2014-03-28 13:10:00,94.29,94.3,94.26,94.27,11300.0,52.0792,52.0847,52.0626,52.0682,11300.0
2014-03-28 13:15:00,94.26,94.27,94.26,94.27,7000.0,52.0626,52.0682,52.0626,52.0682,7000.0
2014-03-28 13:20:00,94.27,94.28,94.26,94.28,12300.0,52.0682,52.0737,52.0626,52.0737,12300.0
2014-03-28 13:25:00,94.28,94.28,94.27,94.28,14600.0,52.0737,52.0737,52.0682,52.0737,14600.0
2014-03-28 13:30:00,94.28,94.28,94.27,94.28,10200.0,52.0737,52.0737,52.0682,52.0737,10200.0
2014-03-28 13:35:00,94.28,94.29,94.28,94.29,16000.0,52.0737,52.0792,52.0737,52.0792,16000.0
2014-03-28 13:40:00,94.29,94.29,94.28,94.28,8200.0,52.0792,52.0792,52.0737,52.0737,8200.0
2014-03-28 13:45:00,94.29,94.29,94.27,94.27,18500.0,52.0792,52.0792,52.0682,52.0682,18500.0
2014-03-28 13:50:00,94.27,94.28,94.27,94.28,15300.0,52.0682,52.0737,52.0682,52.0737,15300.0
2014-03-28 13:55:00,94.27,94.28,94.26,94.26,18900.0,52.0682,52.0737,52.0626,52.0626,18900.0
2014-03-28 14:00:00,94.26,94.27,94.26,94.26,21400.0,52.0626,52.0682,52.0626,52.0626,21400.0
2014-03-28 14:05:00,94.26,94.27,94.25,94.26,18600.0,52.0626,52.0682,52.0571,52.0626,18600.0
2014-03-28 14:10:00,94.25,94.26,94.23,94.25,14200.0,52.0571,52.0626,52.0461,52.0571,14200.0
2014-03-28 14:15:00,94.24,94.25,94.21,94.21,28800.0,52.0516,52.0571,52.035,52.035,28800.0
2014-03-28 14:20:00,94.21,94.22,94.21,94.22,22100.0,52.035,52.0405,52.035,52.0405,22100.0
2014-03-28 14:25:00,94.21,94.23,94.21,94.22,26800.0,52.035,52.0461,52.035,52.0405,26800.0
2014-03-28 14:30:00,94.23,94.23,94.22,94.22,13300.0,52.0461,52.0461,52.0405,52.0405,13300.0
2014-03-28 14:35:00,94.22,94.25,94.22,94.24,23300.0,52.0405,52.0571,52.0405,52.0516,23300.0
2014-03-28 14:40:00,94.25,94.25,94.24,94.25,7000.0,52.0571,52.0571,52.0516,52.0571,7000.0
2014-03-28 14:45:00,94.25,94.25,94.23,94.24,174600.0,52.0571,52.0571,52.0461,52.0516,174600.0
2014-03-28 14:50:00,94.23,94.24,94.22,94.23,87300.0,52.0461,52.0516,52.0405,52.0461,87300.0
2014-03-28 14:55:00,94.23,94.24,94.22,94.23,72100.0,52.0461,52.0516,52.0405,52.0461,72100.0
2014-03-28 15:00:00,94.23,94.3,94.23,94.26,259100.0,52.0461,52.0847,52.0461,52.0626,259100.0
2014-03-28 15:05:00,94.26,94.26,94.23,94.25,5600.0,52.0626,52.0626,52.0461,52.0571,5600.0
2014-03-28 15:10:00,94.25,94.25,94.24,94.25,3200.0,52.0571,52.0571,52.0516,52.0571,3200.0
2014-03-28 15:15:00,94.24,94.26,94.24,94.26,11900.0,52.0516,52.0626,52.0516,52.0626,11900.0
2014-03-28 15:20:00,94.26,94.27,94.25,94.27,12300.0,52.0626,52.0682,52.0571,52.0682,12300.0
2014-03-28 15:25:00,94.27,94.27,94.25,94.26,23100.0,52.0682,52.0682,52.0571,52.0626,23100.0
2014-03-28 15:30:00,94.26,94.28,94.26,94.26,48400.0,52.0626,52.0737,52.0626,52.0626,48400.0
2014-03-28 15:35:00,94.27,94.27,94.25,94.25,22000.0,52.0682,52.0682,52.0571,52.0571,22000.0
2014-03-28 15:40:00,94.26,94.26,94.24,94.24,28100.0,52.0626,52.0626,52.0516,52.0516,28100.0
2014-03-28 15:45:00,94.24,94.27,94.24,94.27,37900.0,52.0516,52.0682,52.0516,52.0682,37900.0
2014-03-28 15:50:00,94.27,94.27,94.24,94.25,49800.0,52.0682,52.0682,52.0516,52.0571,49800.0
2014-03-28 15:55:00,94.25,94.28,94.24,94.25,125000.0,52.0571,52.0737,52.0516,52.0571,125000.0
2014-03-31 09:30:00,94.45,94.46,94.34,94.45,57200.0,52.1676,52.1731,52.1068,52.1676,57200.0
2014-03-31 09:35:00,94.45,94.47,94.44,94.44,36200.0,52.1676,52.1786,52.1621,52.1621,36200.0
2014-03-31 09:40:00,94.45,94.45,94.41,94.41,29500.0,52.1676,52.1676,52.1455,52.1455,29500.0
2014-03-31 09:45:00,94.42,94.43,94.39,94.4,55200.0,52.151,52.1565,52.1344,52.14,55200.0
2014-03-31 09:50:00,94.41,94.45,94.41,94.44,39800.0,52.1455,52.1676,52.1455,52.1621,39800.0
2014-03-31 09:55:00,94.44,94.48,94.44,94.47,100800.0,52.1621,52.1842,52.1621,52.1786,100800.0
2014-03-31 10:00:00,94.47,94.49,94.47,94.48,27600.0,52.1786,52.1897,52.1786,52.1842,27600.0
2014-03-31 10:05:00,94.47,94.48,94.46,94.46,21700.0,52.1786,52.1842,52.1731,52.1731,21700.0
2014-03-31 10:10:00,94.47,94.47,94.44,94.46,21500.0,52.1786,52.1786,52.1621,52.1731,21500.0
2014-03-31 10:15:00,94.45,94.46,94.44,94.44,10200.0,52.1676,52.1731,52.1621,52.1621,10200.0
2014-03-31 10:20:00,94.43,94.44,94.43,94.44,3300.0,52.1565,52.1621,52.1565,52.1621,3300.0
2014-03-31 10:25:00,94.44,94.45,94.44,94.44,23300.0,52.1621,52.1676,52.1621,52.1621,23300.0
2014-03-31 10:30:00,94.45,94.45,94.44,94.45,2500.0,52.1676,52.1676,52.1621,52.1676,2500.0
2014-03-31 10:35:00,94.44,94.45,94.44,94.44,2700.0,52.1621,52.1676,52.1621,52.1621,2700.0
2014-03-31 10:40:00,94.45,94.45,94.44,94.45,15900.0,52.1676,52.1676,52.1621,52.1676,15900.0
2014-03-31 10:45:00,94.45,94.45,94.44,94.45,3800.0,52.1676,52.1676,52.1621,52.1676,3800.0
2014-03-31 10:50:00,94.45,94.45,94.44,94.45,4900.0,52.1676,52.1676,52.1621,52.1676,4900.0
2014-03-31 10:55:00,94.45,94.45,94.42,94.42,23100.0,52.1676,52.1676,52.151,52.151,23100.0
2014-03-31 11:00:00,94.42,94.42,94.41,94.42,15400.0,52.151,52.151,52.1455,52.151,15400.0
2014-03-31 11:05:00,94.41,94.41,94.39,94.39,10100.0,52.1455,52.1455,52.1344,52.1344,10100.0
2014-03-31 11:10:00,94.4,94.4,94.39,94.4,15800.0,52.14,52.14,52.1344,52.14,15800.0
2014-03-31 11:15:00,94.4,94.41,94.39,94.41,47300.0,52.14,52.1455,52.1344,52.1455,47300.0
2014-03-31 11:20:00,94.41,94.41,94.4,94.4,48600.0,52.1455,52.1455,52.14,52.14,48600.0
2014-03-31 11:25:00,94.4,94.41,94.39,94.39,41700.0,52.14,52.1455,52.1344,52.1344,41700.0
2014-03-31 11:30:00,94.4,94.4,94.37,94.38,8500.0,52.14,52.14,52.1234,52.1289,8500.0
2014-03-31 11:35:00,94.38,94.4,94.38,94.4,61500.0,52.1289,52.14,52.1289,52.14,61500.0
2014-03-31 11:40:00,94.39,94.4,94.39,94.4,2900.0,52.1344,52.14,52.1344,52.14,2900.0
2014-03-31 11:45:00,94.39,94.4,94.39,94.39,26000.0,52.1344,52.14,52.1344,52.1344,26000.0
2014-03-31 11:50:00,94.4,94.41,94.39,94.4,26700.0,52.14,52.1455,52.1344,52.14,26700.0
2014-03-31 11:55:00,94.4,94.4,94.39,94.4,16000.0,52.14,52.14,52.1344,52.14,16000.0
2014-03-31 12:00:00,94.39,94.4,94.39,94.4,105300.0,52.1344,52.14,52.1344,52.14,105300.0
2014-03-31 12:05:00,94.4,94.4,94.39,94.4,105900.0,52.14,52.14,52.1344,52.14,105900.0
2014-03-31 12:10:00,94.4,94.4,94.39,94.4,2000.0,52.14,52.14,52.1344,52.14,2000.0
2014-03-31 12:15:00,94.4,94.41,94.39,94.4,28600.0,52.14,52.1455,52.1344,52.14,28600.0
2014-03-31 12:20:00,94.4,94.41,94.39,94.41,26000.0,52.14,52.1455,52.1344,52.1455,26000.0
2014-03-31 12:25:00,94.41,94.42,94.41,94.42,7300.0,52.1455,52.151,52.1455,52.151,7300.0
2014-03-31 12:30:00,94.42,94.43,94.42,94.43,16200.0,52.151,52.1565,52.151,52.1565,16200.0
2014-03-31 12:35:00,94.43,94.43,94.42,94.42,20300.0,52.1565,52.1565,52.151,52.151,20300.0
2014-03-31 12:40:00,94.41,94.41,94.4,94.4,2700.0,52.1455,52.1455,52.14,52.14,2700.0
2014-03-31 12:45:00,94.4,94.42,94.4,94.41,9300.0,52.14,52.151,52.14,52.1455,9300.0
2014-03-31 12:50:00,94.42,94.42,94.41,94.42,4000.0,52.151,52.151,52.1455,52.151,4000.0
2014-03-31 12:55:00,94.43,94.43,94.42,94.43,3300.0,52.1565,52.1565,52.151,52.1565,3300.0
2014-03-31 13:00:00,94.43,94.43,94.42,94.42,3700.0,52.1565,52.1565,52.151,52.151,3700.0
2014-03-31 13:05:00,94.43,94.43,94.42,94.42,2300.0,52.1565,52.1565,52.151,52.151,2300.0
2014-03-31 13:10:00,94.43,94.43,94.42,94.43,4200.0,52.1565,52.1565,52.151,52.1565,4200.0
2014-03-31 13:15:00,94.43,94.44,94.43,94.44,6700.0,52.1565,52.1621,52.1565,52.1621,6700.0
2014-03-31 13:20:00,94.44,94.44,94.41,94.42,41200.0,52.1621,52.1621,52.1455,52.151,41200.0
2014-03-31 13:25:00,94.42,94.42,94.41,94.42,4900.0,52.151,52.151,52.1455,52.151,4900.0
2014-03-31 13:30:00,94.42,94.42,94.41,94.42,4600.0,52.151,52.151,52.1455,52.151,4600.0
2014-03-31 13:35:00,94.42,94.42,94.41,94.42,2800.0,52.151,52.151,52.1455,52.151,2800.0
2014-03-31 13:40:00,94.42,94.42,94.39,94.39,21700.0,52.151,52.151,52.1344,52.1344,21700.0
2014-03-31 13:45:00,94.39,94.39,94.38,94.39,2200.0,52.1344,52.1344,52.1289,52.1344,2200.0
2014-03-31 13:50:00,94.38,94.39,94.38,94.39,14200.0,52.1289,52.1344,52.1289,52.1344,14200.0
2014-03-31 13:55:00,94.39,94.39,94.38,94.39,4700.0,52.1344,52.1344,52.1289,52.1344,4700.0
2014-03-31 14:00:00,94.39,94.39,94.38,94.39,8400.0,52.1344,52.1344,52.1289,52.1344,8400.0
2014-03-31 14:05:00,94.39,94.4,94.39,94.39,24900.0,52.1344,52.14,52.1344,52.1344,24900.0
2014-03-31 14:10:00,94.4,94.4,94.39,94.39,6500.0,52.14,52.14,52.1344,52.1344,6500.0
2014-03-31 14:15:00,94.4,94.41,94.39,94.41,16000.0,52.14,52.1455,52.1344,52.1455,16000.0
2014-03-31 14:20:00,94.41,94.41,94.4,94.41,2200.0,52.1455,52.1455,52.14,52.1455,2200.0
2014-03-31 14:25:00,94.4,94.41,94.4,94.4,13900.0,52.14,52.1455,52.14,52.14,13900.0
2014-03-31 14:30:00,94.4,94.4,94.39,94.4,3500.0,52.14,52.14,52.1344,52.14,3500.0
2014-03-31 14:35:00,94.4,94.41,94.39,94.41,18000.0,52.14,52.1455,52.1344,52.1455,18000.0
2014-03-31 14:40:00,94.41,94.41,94.4,94.41,8400.0,52.1455,52.1455,52.14,52.1455,8400.0
2014-03-31 14:45:00,94.4,94.41,94.4,94.41,9700.0,52.14,52.1455,52.14,52.1455,9700.0
2014-03-31 14:50:00,94.42,94.42,94.39,94.4,20000.0,52.151,52.151,52.1344,52.14,20000.0
2014-03-31 14:55:00,94.4,94.43,94.4,94.43,25200.0,52.14,52.1565,52.14,52.1565,25200.0
2014-03-31 15:00:00,94.42,94.42,94.4,94.4,12900.0,52.151,52.151,52.14,52.14,12900.0
2014-03-31 15:05:00,94.4,94.4,94.39,94.4,6900.0,52.14,52.14,52.1344,52.14,6900.0
2014-03-31 15:10:00,94.39,94.41,94.39,94.4,6100.0,52.1344,52.1455,52.1344,52.14,6100.0
2014-03-31 15:15:00,94.41,94.42,94.4,94.41,18100.0,52.1455,52.151,52.14,52.1455,18100.0
2014-03-31 15:20:00,94.41,94.42,94.4,94.41,10700.0,52.1455,52.151,52.14,52.1455,10700.0
2014-03-31 15:25:00,94.41,94.41,94.4,94.41,7300.0,52.1455,52.1455,52.14,52.1455,7300.0
2014-03-31 15:30:00,94.41,94.44,94.4,94.43,16400.0,52.1455,52.1621,52.14,52.1565,16400.0
2014-03-31 15:35:00,94.44,94.45,94.42,94.42,39900.0,52.1621,52.1676,52.151,52.151,39900.0
2014-03-31 15:40:00,94.42,94.43,94.4,94.41,54100.0,52.151,52.1565,52.14,52.1455,54100.0
2014-03-31 15:45:00,94.42,94.43,94.41,94.43,74000.0,52.151,52.1565,52.1455,52.1565,74000.0
2014-03-31 15:50:00,94.43,94.45,94.42,94.45,48900.0,52.1565,52.1676,52.151,52.1676,48900.0
2014-03-31 15:55:00,94.45,94.47,94.43,94.43,152500.0,52.1676,52.1786,52.1565,52.1565,152500.0
2014-04-01 09:30:00,94.05,94.1,94.0,94.1,93400.0,52.1925,52.2202,52.1647,52.2202,93400.0
2014-04-01 09:35:00,94.1,94.1,94.07,94.09,62900.0,52.2202,52.2202,52.2036,52.2147,62900.0
2014-04-01 09:40:00,94.08,94.1,94.08,94.09,18700.0,52.2091,52.2202,52.2091,52.2147,18700.0
2014-04-01 09:45:00,94.08,94.09,94.06,94.07,31900.0,52.2091,52.2147,52.198,52.2036,31900.0
2014-04-01 09:50:00,94.08,94.09,94.07,94.08,20900.0,52.2091,52.2147,52.2036,52.2091,20900.0
2014-04-01 09:55:00,94.08,94.08,94.05,94.05,99300.0,52.2091,52.2091,52.1925,52.1925,99300.0
2014-04-01 10:00:00,94.05,94.08,94.05,94.06,25600.0,52.1925,52.2091,52.1925,52.198,25600.0
2014-04-01 10:05:00,94.06,94.07,94.03,94.04,38400.0,52.198,52.2036,52.1814,52.1869,38400.0
2014-04-01 10:10:00,94.04,94.05,94.02,94.02,32500.0,52.1869,52.1925,52.1758,52.1758,32500.0
2014-04-01 10:15:00,94.02,94.03,94.01,94.02,37500.0,52.1758,52.1814,52.1703,52.1758,37500.0
2014-04-01 10:20:00,94.03,94.03,94.01,94.02,31300.0,52.1814,52.1814,52.1703,52.1758,31300.0
2014-04-01 10:25:00,94.02,94.05,94.01,94.02,35800.0,52.1758,52.1925,52.1703,52.1758,35800.0
2014-04-01 10:30:00,94.02,94.02,94.0,94.01,49600.0,52.1758,52.1758,52.1647,52.1703,49600.0
2014-04-01 10:35:00,94.0,94.01,93.97,93.99,44000.0,52.1647,52.1703,52.1481,52.1592,44000.0
2014-04-01 10:40:00,94.0,94.01,94.0,94.01,23600.0,52.1647,52.1703,52.1647,52.1703,23600.0
2014-04-01 10:45:00,94.01,94.02,93.99,93.99,20000.0,52.1703,52.1758,52.1592,52.1592,20000.0
2014-04-01 10:50:00,93.99,94.0,93.99,93.99,16500.0,52.1592,52.1647,52.1592,52.1592,16500.0
2014-04-01 10:55:00,93.99,94.0,93.98,93.99,52400.0,52.1592,52.1647,52.1536,52.1592,52400.0
2014-04-01 11:00:00,93.98,94.0,93.98,93.99,98900.0,52.1536,52.1647,52.1536,52.1592,98900.0
2014-04-01 11:05:00,93.99,93.99,93.98,93.99,6500.0,52.1592,52.1592,52.1536,52.1592,6500.0
2014-04-01 11:10:00,93.99,93.99,93.98,93.99,5700.0,52.1592,52.1592,52.1536,52.1592,5700.0
2014-04-01 11:15:00,93.99,94.0,93.98,94.0,26900.0,52.1592,52.1647,52.1536,52.1647,26900.0
2014-04-01 11:20:00,94.0,94.0,93.99,94.0,38000.0,52.1647,52.1647,52.1592,52.1647,38000.0
2014-04-01 11:25:00,94.0,94.0,93.99,94.0,25300.0,52.1647,52.1647,52.1592,52.1647,25300.0
2014-04-01 11:30:00,94.0,94.0,93.99,94.0,37500.0,52.1647,52.1647,52.1592,52.1647,37500.0
2014-04-01 11:35:00,93.99,94.0,93.99,94.0,7100.0,52.1592,52.1647,52.1592,52.1647,7100.0
2014-04-01 11:40:00,94.0,94.01,94.0,94.01,22900.0,52.1647,52.1703,52.1647,52.1703,22900.0
2014-04-01 11:45:00,94.01,94.02,94.01,94.02,6200.0,52.1703,52.1758,52.1703,52.1758,6200.0
2014-04-01 11:50:00,94.02,94.04,94.01,94.04,48500.0,52.1758,52.1869,52.1703,52.1869,48500.0
2014-04-01 11:55:00,94.03,94.04,94.01,94.01,50700.0,52.1814,52.1869,52.1703,52.1703,50700.0
2014-04-01 12:00:00,94.02,94.03,94.01,94.03,14500.0,52.1758,52.1814,52.1703,52.1814,14500.0
2014-04-01 12:05:00,94.03,94.03,94.02,94.03,41000.0,52.1814,52.1814,52.1758,52.1814,41000.0
2014-04-01 12:10:00,94.03,94.04,94.03,94.04,19200.0,52.1814,52.1869,52.1814,52.1869,19200.0
2014-04-01 12:15:00,94.04,94.05,94.03,94.05,24500.0,52.1869,52.1925,52.1814,52.1925,24500.0
2014-04-01 12:20:00,94.06,94.06,94.04,94.05,26000.0,52.198,52.198,52.1869,52.1925,26000.0
2014-04-01 12:25:00,94.05,94.07,94.05,94.06,22400.0,52.1925,52.2036,52.1925,52.198,22400.0
2014-04-01 12:30:00,94.06,94.07,94.06,94.07,43700.0,52.198,52.2036,52.198,52.2036,43700.0
2014-04-01 12:35:00,94.06,94.07,94.05,94.06,39800.0,52.198,52.2036,52.1925,52.198,39800.0
2014-04-01 12:40:00,94.06,94.08,94.06,94.08,21500.0,52.198,52.2091,52.198,52.2091,21500.0
2014-04-01 12:45:00,94.08,94.08,94.07,94.08,11100.0,52.2091,52.2091,52.2036,52.2091,11100.0
2014-04-01 12:50:00,94.08,94.08,94.05,94.06,30900.0,52.2091,52.2091,52.1925,52.198,30900.0
2014-04-01 12:55:00,94.06,94.08,94.06,94.08,19500.0,52.198,52.2091,52.198,52.2091,19500.0
2014-04-01 13:00:00,94.08,94.08,94.06,94.06,23900.0,52.2091,52.2091,52.198,52.198,23900.0
2014-04-01 13:05:00,94.06,94.07,94.05,94.07,9500.0,52.198,52.2036,52.1925,52.2036,9500.0
2014-04-01 13:10:00,94.07,94.09,94.06,94.07,19600.0,52.2036,52.2147,52.198,52.2036,19600.0
2014-04-01 13:15:00,94.07,94.09,94.07,94.09,19500.0,52.2036,52.2147,52.2036,52.2147,19500.0
2014-04-01 13:20:00,94.08,94.09,94.06,94.07,18400.0,52.2091,52.2147,52.198,52.2036,18400.0
2014-04-01 13:25:00,94.07,94.09,94.06,94.09,12800.0,52.2036,52.2147,52.198,52.2147,12800.0
2014-04-01 13:30:00,94.09,94.09,94.08,94.09,17000.0,52.2147,52.2147,52.2091,52.2147,17000.0
2014-04-01 13:35:00,94.09,94.09,94.08,94.09,20200.0,52.2147,52.2147,52.2091,52.2147,20200.0
2014-04-01 13:40:00,94.09,94.1,94.07,94.07,34500.0,52.2147,52.2202,52.2036,52.2036,34500.0
2014-04-01 13:45:00,94.07,94.09,94.07,94.09,38600.0,52.2036,52.2147,52.2036,52.2147,38600.0
2014-04-01 13:50:00,94.08,94.09,94.04,94.06,128200.0,52.2091,52.2147,52.1869,52.198,128200.0
2014-04-01 13:55:00,94.07,94.08,94.06,94.08,24000.0,52.2036,52.2091,52.198,52.2091,24000.0
2014-04-01 14:00:00,94.08,94.08,94.07,94.08,36300.0,52.2091,52.2091,52.2036,52.2091,36300.0
2014-04-01 14:05:00,94.08,94.08,94.07,94.08,32200.0,52.2091,52.2091,52.2036,52.2091,32200.0
2014-04-01 14:10:00,94.08,94.08,94.07,94.07,12900.0,52.2091,52.2091,52.2036,52.2036,12900.0
2014-04-01 14:15:00,94.08,94.08,94.07,94.07,19700.0,52.2091,52.2091,52.2036,52.2036,19700.0
2014-04-01 14:20:00,94.08,94.09,94.07,94.09,20500.0,52.2091,52.2147,52.2036,52.2147,20500.0
2014-04-01 14:25:00,94.09,94.09,94.08,94.08,26500.0,52.2147,52.2147,52.2091,52.2091,26500.0
2014-04-01 14:30:00,94.09,94.09,94.08,94.08,27500.0,52.2147,52.2147,52.2091,52.2091,27500.0
2014-04-01 14:35:00,94.09,94.09,94.06,94.06,17300.0,52.2147,52.2147,52.198,52.198,17300.0
2014-04-01 14:40:00,94.06,94.07,94.06,94.06,23000.0,52.198,52.2036,52.198,52.198,23000.0
2014-04-01 14:45:00,94.06,94.07,94.06,94.07,3200.0,52.198,52.2036,52.198,52.2036,3200.0
2014-04-01 14:50:00,94.07,94.07,94.06,94.07,25600.0,52.2036,52.2036,52.198,52.2036,25600.0
2014-04-01 14:55:00,94.07,94.07,94.05,94.05,9800.0,52.2036,52.2036,52.1925,52.1925,9800.0
2014-04-01 15:00:00,94.05,94.06,94.05,94.06,9600.0,52.1925,52.198,52.1925,52.198,9600.0
2014-04-01 15:05:00,94.06,94.06,94.05,94.05,46400.0,52.198,52.198,52.1925,52.1925,46400.0
2014-04-01 15:10:00,94.05,94.06,94.05,94.05,25000.0,52.1925,52.198,52.1925,52.1925,25000.0
2014-04-01 15:15:00,94.05,94.07,94.05,94.06,25600.0,52.1925,52.2036,52.1925,52.198,25600.0
2014-04-01 15:20:00,94.06,94.08,94.06,94.06,32100.0,52.198,52.2091,52.198,52.198,32100.0
2014-04-01 15:25:00,94.06,94.08,94.06,94.08,16500.0,52.198,52.2091,52.198,52.2091,16500.0
2014-04-01 15:30:00,94.07,94.07,94.06,94.07,26900.0,52.2036,52.2036,52.198,52.2036,26900.0
2014-04-01 15:35:00,94.07,94.08,94.06,94.06,34400.0,52.2036,52.2091,52.198,52.198,34400.0
2014-04-01 15:40:00,94.06,94.07,94.05,94.07,59800.0,52.198,52.2036,52.1925,52.2036,59800.0
2014-04-01 15:45:00,94.07,94.08,94.06,94.07,68400.0,52.2036,52.2091,52.198,52.2036,68400.0
2014-04-01 15:50:00,94.08,94.11,94.07,94.07,103400.0,52.2091,52.2258,52.2036,52.2036,103400.0
2014-04-01 15:55:00,94.08,94.11,94.07,94.11,202900.0,52.2091,52.2258,52.2036,52.2258,202900.0
2014-04-02 09:30:00,94.14,94.14,94.06,94.08,31800.0,52.2424,52.2424,52.198,52.2091,31800.0
2014-04-02 09:35:00,94.08,94.1,94.06,94.09,9400.0,52.2091,52.2202,52.198,52.2147,9400.0
2014-04-02 09:40:00,94.09,94.12,94.07,94.07,7000.0,52.2147,52.2313,52.2036,52.2036,7000.0
2014-04-02 09:45:00,94.06,94.1,94.04,94.1,34700.0,52.198,52.2202,52.1869,52.2202,34700.0
2014-04-02 09:50:00,94.1,94.12,94.1,94.1,22400.0,52.2202,52.2313,52.2202,52.2202,22400.0
2014-04-02 09:55:00,94.1,94.11,94.06,94.08,26300.0,52.2202,52.2258,52.198,52.2091,26300.0
2014-04-02 10:00:00,94.08,94.11,94.08,94.1,5600.0,52.2091,52.2258,52.2091,52.2202,5600.0
2014-04-02 10:05:00,94.1,94.11,94.09,94.11,16500.0,52.2202,52.2258,52.2147,52.2258,16500.0
2014-04-02 10:10:00,94.11,94.11,94.06,94.07,39000.0,52.2258,52.2258,52.198,52.2036,39000.0
2014-04-02 10:15:00,94.07,94.07,94.05,94.05,8800.0,52.2036,52.2036,52.1925,52.1925,8800.0
2014-04-02 10:20:00,94.05,94.06,94.04,94.04,9600.0,52.1925,52.198,52.1869,52.1869,9600.0
2014-04-02 10:25:00,94.04,94.05,94.03,94.05,277300.0,52.1869,52.1925,52.1814,52.1925,277300.0
2014-04-02 10:30:00,94.04,94.08,94.04,94.07,13100.0,52.1869,52.2091,52.1869,52.2036,13100.0
2014-04-02 10:35:00,94.06,94.07,94.06,94.06,8400.0,52.198,52.2036,52.198,52.198,8400.0
2014-04-02 10:40:00,94.06,94.07,94.06,94.06,8000.0,52.198,52.2036,52.198,52.198,8000.0
2014-04-02 10:45:00,94.06,94.07,94.06,94.07,13300.0,52.198,52.2036,52.198,52.2036,13300.0
2014-04-02 10:50:00,94.07,94.07,94.06,94.07,6400.0,52.2036,52.2036,52.198,52.2036,6400.0
2014-04-02 10:55:00,94.07,94.07,94.06,94.06,10900.0,52.2036,52.2036,52.198,52.198,10900.0
2014-04-02 11:00:00,94.06,94.07,94.06,94.06,29900.0,52.198,52.2036,52.198,52.198,29900.0
2014-04-02 11:05:00,94.06,94.07,94.06,94.06,7900.0,52.198,52.2036,52.198,52.198,7900.0
2014-04-02 11:10:00,94.06,94.07,94.06,94.07,17700.0,52.198,52.2036,52.198,52.2036,17700.0
2014-04-02 11:15:00,94.06,94.07,94.06,94.07,8700.0,52.198,52.2036,52.198,52.2036,8700.0
2014-04-02 11:20:00,94.07,94.08,94.06,94.07,14800.0,52.2036,52.2091,52.198,52.2036,14800.0
2014-04-02 11:25:00,94.08,94.08,94.07,94.07,16700.0,52.2091,52.2091,52.2036,52.2036,16700.0
2014-04-02 11:30:00,94.07,94.08,94.07,94.07,19800.0,52.2036,52.2091,52.2036,52.2036,19800.0
2014-04-02 11:35:00,94.08,94.08,94.05,94.05,15800.0,52.2091,52.2091,52.1925,52.1925,15800.0
2014-04-02 11:40:00,94.05,94.06,94.04,94.05,19300.0,52.1925,52.198,52.1869,52.1925,19300.0
2014-04-02 11:45:00,94.04,94.05,94.04,94.04,10500.0,52.1869,52.1925,52.1869,52.1869,10500.0
2014-04-02 11:50:00,94.04,94.05,94.04,94.04,14700.0,52.1869,52.1925,52.1869,52.1869,14700.0
2014-04-02 11:55:00,94.04,94.05,94.04,94.05,17200.0,52.1869,52.1925,52.1869,52.1925,17200.0
2014-04-02 12:00:00,94.05,94.05,94.04,94.04,16500.0,52.1925,52.1925,52.1869,52.1869,16500.0
2014-04-02 12:05:00,94.05,94.05,94.04,94.05,14300.0,52.1925,52.1925,52.1869,52.1925,14300.0
2014-04-02 12:10:00,94.04,94.05,94.04,94.05,15400.0,52.1869,52.1925,52.1869,52.1925,15400.0
2014-04-02 12:15:00,94.05,94.05,94.04,94.05,9800.0,52.1925,52.1925,52.1869,52.1925,9800.0
2014-04-02 12:20:00,94.05,94.06,94.04,94.06,14900.0,52.1925,52.198,52.1869,52.198,14900.0
2014-04-02 12:25:00,94.06,94.09,94.06,94.06,21700.0,52.198,52.2147,52.198,52.198,21700.0
2014-04-02 12:30:00,94.06,94.07,94.06,94.06,3900.0,52.198,52.2036,52.198,52.198,3900.0
2014-04-02 12:35:00,94.06,94.07,94.06,94.06,6900.0,52.198,52.2036,52.198,52.198,6900.0
2014-04-02 12:40:00,94.06,94.07,94.06,94.06,8000.0,52.198,52.2036,52.198,52.198,8000.0
2014-04-02 12:45:00,94.06,94.07,94.06,94.06,31200.0,52.198,52.2036,52.198,52.198,31200.0
2014-04-02 12:50:00,94.06,94.08,94.06,94.07,13000.0,52.198,52.2091,52.198,52.2036,13000.0
2014-04-02 12:55:00,94.08,94.09,94.07,94.08,9400.0,52.2091,52.2147,52.2036,52.2091,9400.0
2014-04-02 13:00:00,94.07,94.08,94.07,94.07,3000.0,52.2036,52.2091,52.2036,52.2036,3000.0
2014-04-02 13:05:00,94.07,94.08,94.06,94.06,18700.0,52.2036,52.2091,52.198,52.198,18700.0
2014-04-02 13:10:00,94.06,94.07,94.05,94.05,11500.0,52.198,52.2036,52.1925,52.1925,11500.0
2014-04-02 13:15:00,94.05,94.06,94.05,94.05,7000.0,52.1925,52.198,52.1925,52.1925,7000.0
2014-04-02 13:20:00,94.05,94.06,94.05,94.05,12100.0,52.1925,52.198,52.1925,52.1925,12100.0
2014-04-02 13:25:00,94.06,94.06,94.03,94.03,10800.0,52.198,52.198,52.1814,52.1814,10800.0
2014-04-02 13:30:00,94.03,94.04,94.03,94.04,12400.0,52.1814,52.1869,52.1814,52.1869,12400.0
2014-04-02 13:35:00,94.04,94.04,94.01,94.02,43800.0,52.1869,52.1869,52.1703,52.1758,43800.0
2014-04-02 13:40:00,94.02,94.02,94.01,94.01,10000.0,52.1758,52.1758,52.1703,52.1703,10000.0
2014-04-02 13:45:00,94.01,94.02,94.01,94.01,9600.0,52.1703,52.1758,52.1703,52.1703,9600.0
2014-04-02 13:50:00,94.01,94.02,94.01,94.01,13200.0,52.1703,52.1758,52.1703,52.1703,13200.0
2014-04-02 13:55:00,94.01,94.02,94.01,94.01,7500.0,52.1703,52.1758,52.1703,52.1703,7500.0
2014-04-02 14:00:00,94.01,94.05,94.01,94.04,9000.0,52.1703,52.1925,52.1703,52.1869,9000.0
2014-04-02 14:05:00,94.04,94.05,94.04,94.05,8800.0,52.1869,52.1925,52.1869,52.1925,8800.0
2014-04-02 14:10:00,94.04,94.05,94.04,94.05,2800.0,52.1869,52.1925,52.1869,52.1925,2800.0
2014-04-02 14:15:00,94.04,94.05,94.03,94.03,23900.0,52.1869,52.1925,52.1814,52.1814,23900.0
2014-04-02 14:20:00,94.03,94.04,94.03,94.03,17500.0,52.1814,52.1869,52.1814,52.1814,17500.0
2014-04-02 14:25:00,94.02,94.02,94.0,94.0,67300.0,52.1758,52.1758,52.1647,52.1647,67300.0
2014-04-02 14:30:00,94.0,94.01,93.98,93.98,68000.0,52.1647,52.1703,52.1536,52.1536,68000.0
2014-04-02 14:35:00,93.98,94.0,93.98,93.98,30400.0,52.1536,52.1647,52.1536,52.1536,30400.0
2014-04-02 14:40:00,93.98,93.99,93.98,93.99,11200.0,52.1536,52.1592,52.1536,52.1592,11200.0
2014-04-02 14:45:00,93.99,93.99,93.98,93.98,3900.0,52.1592,52.1592,52.1536,52.1536,3900.0
2014-04-02 14:50:00,93.98,94.01,93.98,94.0,20800.0,52.1536,52.1703,52.1536,52.1647,20800.0
2014-04-02 14:55:00,94.01,94.03,94.0,94.02,10100.0,52.1703,52.1814,52.1647,52.1758,10100.0
2014-04-02 15:00:00,94.02,94.04,94.02,94.04,28100.0,52.1758,52.1869,52.1758,52.1869,28100.0
2014-04-02 15:05:00,94.04,94.04,94.03,94.04,11500.0,52.1869,52.1869,52.1814,52.1869,11500.0
2014-04-02 15:10:00,94.04,94.04,94.02,94.03,25000.0,52.1869,52.1869,52.1758,52.1814,25000.0
2014-04-02 15:15:00,94.02,94.03,94.02,94.02,7200.0,52.1758,52.1814,52.1758,52.1758,7200.0
2014-04-02 15:20:00,94.02,94.03,94.02,94.02,10700.0,52.1758,52.1814,52.1758,52.1758,10700.0
2014-04-02 15:25:00,94.02,94.05,94.02,94.05,18900.0,52.1758,52.1925,52.1758,52.1925,18900.0
2014-04-02 15:30:00,94.05,94.07,94.05,94.07,32100.0,52.1925,52.2036,52.1925,52.2036,32100.0
2014-04-02 15:35:00,94.07,94.08,94.06,94.07,44800.0,52.2036,52.2091,52.198,52.2036,44800.0
2014-04-02 15:40:00,94.08,94.09,94.07,94.09,44500.0,52.2091,52.2147,52.2036,52.2147,44500.0
2014-04-02 15:45:00,94.09,94.11,94.08,94.11,61500.0,52.2147,52.2258,52.2091,52.2258,61500.0
2014-04-02 15:50:00,94.1,94.12,94.04,94.04,126900.0,52.2202,52.2313,52.1869,52.1869,126900.0
2014-04-02 15:55:00,94.05,94.07,94.02,94.03,158000.0,52.1925,52.2036,52.1758,52.1814,158000.0
2014-04-03 09:30:00,94.1,94.15,94.07,94.12,18600.0,52.2202,52.248,52.2036,52.2313,18600.0
2014-04-03 09:35:00,94.1,94.13,94.1,94.13,3900.0,52.2202,52.2369,52.2202,52.2369,3900.0
2014-04-03 09:40:00,94.12,94.12,94.11,94.11,70600.0,52.2313,52.2313,52.2258,52.2258,70600.0
2014-04-03 09:45:00,94.11,94.11,94.09,94.09,6900.0,52.2258,52.2258,52.2147,52.2147,6900.0
2014-04-03 09:50:00,94.09,94.09,94.08,94.09,6900.0,52.2147,52.2147,52.2091,52.2147,6900.0
2014-04-03 09:55:00,94.09,94.15,94.09,94.12,138200.0,52.2147,52.248,52.2147,52.2313,138200.0
2014-04-03 10:00:00,94.12,94.14,94.11,94.14,14500.0,52.2313,52.2424,52.2258,52.2424,14500.0
2014-04-03 10:05:00,94.14,94.14,94.12,94.13,9200.0,52.2424,52.2424,52.2313,52.2369,9200.0
2014-04-03 10:10:00,94.13,94.14,94.12,94.14,9600.0,52.2369,52.2424,52.2313,52.2424,9600.0
2014-04-03 10:15:00,94.14,94.14,94.13,94.14,9700.0,52.2424,52.2424,52.2369,52.2424,9700.0
2014-04-03 10:20:00,94.14,94.15,94.14,94.15,12600.0,52.2424,52.248,52.2424,52.248,12600.0
2014-04-03 10:25:00,94.14,94.15,94.14,94.14,16300.0,52.2424,52.248,52.2424,52.2424,16300.0
2014-04-03 10:30:00,94.14,94.15,94.11,94.11,39200.0,52.2424,52.248,52.2258,52.2258,39200.0
2014-04-03 10:35:00,94.11,94.11,94.1,94.11,16300.0,52.2258,52.2258,52.2202,52.2258,16300.0
2014-04-03 10:40:00,94.12,94.12,94.11,94.11,6100.0,52.2313,52.2313,52.2258,52.2258,6100.0
2014-04-03 10:45:00,94.12,94.13,94.12,94.12,5000.0,52.2313,52.2369,52.2313,52.2313,5000.0
2014-04-03 10:50:00,94.13,94.15,94.13,94.14,40000.0,52.2369,52.248,52.2369,52.2424,40000.0
2014-04-03 10:55:00,94.15,94.15,94.1,94.13,26300.0,52.248,52.248,52.2202,52.2369,26300.0
2014-04-03 11:00:00,94.12,94.13,94.12,94.13,3100.0,52.2313,52.2369,52.2313,52.2369,3100.0
2014-04-03 11:05:00,94.13,94.13,94.12,94.13,3300.0,52.2369,52.2369,52.2313,52.2369,3300.0
2014-04-03 11:10:00,94.13,94.15,94.13,94.14,16900.0,52.2369,52.248,52.2369,52.2424,16900.0
2014-04-03 11:15:00,94.15,94.15,94.13,94.14,7100.0,52.248,52.248,52.2369,52.2424,7100.0
2014-04-03 11:20:00,94.14,94.14,94.13,94.14,4200.0,52.2424,52.2424,52.2369,52.2424,4200.0
2014-04-03 11:25:00,94.14,94.14,94.13,94.14,5700.0,52.2424,52.2424,52.2369,52.2424,5700.0
2014-04-03 11:30:00,94.14,94.14,94.12,94.12,12900.0,52.2424,52.2424,52.2313,52.2313,12900.0
2014-04-03 11:35:00,94.12,94.14,94.11,94.14,54100.0,52.2313,52.2424,52.2258,52.2424,54100.0
2014-04-03 11:40:00,94.13,94.13,94.1,94.1,52400.0,52.2369,52.2369,52.2202,52.2202,52400.0
2014-04-03 11:45:00,94.1,94.1,94.09,94.09,18600.0,52.2202,52.2202,52.2147,52.2147,18600.0
2014-04-03 11:50:00,94.1,94.1,94.09,94.09,6200.0,52.2202,52.2202,52.2147,52.2147,6200.0
2014-04-03 11:55:00,94.09,94.1,94.09,94.09,28000.0,52.2147,52.2202,52.2147,52.2147,28000.0
2014-04-03 12:00:00,94.09,94.1,94.09,94.1,16300.0,52.2147,52.2202,52.2147,52.2202,16300.0
2014-04-03 12:05:00,94.09,94.11,94.09,94.11,131300.0,52.2147,52.2258,52.2147,52.2258,131300.0
2014-04-03 12:10:00,94.1,94.11,94.07,94.11,121300.0,52.2202,52.2258,52.2036,52.2258,121300.0
2014-04-03 12:15:00,94.1,94.11,94.09,94.09,13600.0,52.2202,52.2258,52.2147,52.2147,13600.0
2014-04-03 12:20:00,94.1,94.1,94.09,94.09,18300.0,52.2202,52.2202,52.2147,52.2147,18300.0
2014-04-03 12:25:00,94.09,94.1,94.09,94.09,5500.0,52.2147,52.2202,52.2147,52.2147,5500.0
2014-04-03 12:30:00,94.09,94.1,94.08,94.08,8400.0,52.2147,52.2202,52.2091,52.2091,8400.0
2014-04-03 12:35:00,94.08,94.08,94.07,94.08,6200.0,52.2091,52.2091,52.2036,52.2091,6200.0
2014-04-03 12:40:00,94.07,94.08,94.07,94.07,8800.0,52.2036,52.2091,52.2036,52.2036,8800.0
2014-04-03 12:45:00,94.07,94.08,94.07,94.08,28800.0,52.2036,52.2091,52.2036,52.2091,28800.0
2014-04-03 12:50:00,94.08,94.09,94.07,94.08,22500.0,52.2091,52.2147,52.2036,52.2091,22500.0
2014-04-03 12:55:00,94.07,94.08,94.06,94.06,28800.0,52.2036,52.2091,52.198,52.198,28800.0
2014-04-03 13:00:00,94.06,94.06,94.05,94.06,15100.0,52.198,52.198,52.1925,52.198,15100.0
2014-04-03 13:05:00,94.06,94.06,94.05,94.05,16100.0,52.198,52.198,52.1925,52.1925,16100.0
2014-04-03 13:10:00,94.05,94.06,94.04,94.04,37700.0,52.1925,52.198,52.1869,52.1869,37700.0
2014-04-03 13:15:00,94.05,94.05,94.04,94.05,4400.0,52.1925,52.1925,52.1869,52.1925,4400.0
2014-04-03 13:20:00,94.05,94.05,94.04,94.05,7100.0,52.1925,52.1925,52.1869,52.1925,7100.0
2014-04-03 13:25:00,94.04,94.05,94.04,94.04,9700.0,52.1869,52.1925,52.1869,52.1869,9700.0
2014-04-03 13:30:00,94.04,94.05,94.04,94.05,4600.0,52.1869,52.1925,52.1869,52.1925,4600.0
2014-04-03 13:35:00,94.05,94.05,94.04,94.05,13700.0,52.1925,52.1925,52.1869,52.1925,13700.0
2014-04-03 13:40:00,94.04,94.05,94.04,94.05,8500.0,52.1869,52.1925,52.1869,52.1925,8500.0
2014-04-03 13:45:00,94.05,94.07,94.04,94.07,19800.0,52.1925,52.2036,52.1869,52.2036,19800.0
2014-04-03 13:50:00,94.06,94.07,94.04,94.04,35900.0,52.198,52.2036,52.1869,52.1869,35900.0
2014-04-03 13:55:00,94.05,94.05,94.04,94.04,20900.0,52.1925,52.1925,52.1869,52.1869,20900.0
2014-04-03 14:00:00,94.04,94.05,94.04,94.05,12400.0,52.1869,52.1925,52.1869,52.1925,12400.0
2014-04-03 14:05:00,94.05,94.06,94.05,94.06,6600.0,52.1925,52.198,52.1925,52.198,6600.0
2014-04-03 14:10:00,94.06,94.06,94.05,94.05,11200.0,52.198,52.198,52.1925,52.1925,11200.0
2014-04-03 14:15:00,94.06,94.06,94.05,94.06,27400.0,52.198,52.198,52.1925,52.198,27400.0
2014-04-03 14:20:00,94.06,94.06,94.04,94.05,58800.0,52.198,52.198,52.1869,52.1925,58800.0
2014-04-03 14:25:00,94.05,94.07,94.05,94.07,11100.0,52.1925,52.2036,52.1925,52.2036,11100.0
2014-04-03 14:30:00,94.06,94.07,94.06,94.07,9800.0,52.198,52.2036,52.198,52.2036,9800.0
2014-04-03 14:35:00,94.07,94.07,94.06,94.06,109500.0,52.2036,52.2036,52.198,52.198,109500.0
2014-04-03 14:40:00,94.06,94.08,94.05,94.08,22200.0,52.198,52.2091,52.1925,52.2091,22200.0
2014-04-03 14:45:00,94.07,94.09,94.07,94.08,13300.0,52.2036,52.2147,52.2036,52.2091,13300.0
2014-04-03 14:50:00,94.09,94.09,94.08,94.09,16300.0,52.2147,52.2147,52.2091,52.2147,16300.0
2014-04-03 14:55:00,94.09,94.09,94.07,94.07,20200.0,52.2147,52.2147,52.2036,52.2036,20200.0
2014-04-03 15:00:00,94.07,94.08,94.07,94.07,6900.0,52.2036,52.2091,52.2036,52.2036,6900.0
2014-04-03 15:05:00,94.07,94.08,94.07,94.07,46000.0,52.2036,52.2091,52.2036,52.2036,46000.0
2014-04-03 15:10:00,94.07,94.08,94.06,94.06,14600.0,52.2036,52.2091,52.198,52.198,14600.0
2014-04-03 15:15:00,94.06,94.07,94.06,94.06,27100.0,52.198,52.2036,52.198,52.198,27100.0
2014-04-03 15:20:00,94.07,94.07,94.06,94.06,20300.0,52.2036,52.2036,52.198,52.198,20300.0
2014-04-03 15:25:00,94.06,94.07,94.05,94.05,21300.0,52.198,52.2036,52.1925,52.1925,21300.0
2014-04-03 15:30:00,94.06,94.08,94.06,94.08,8600.0,52.198,52.2091,52.198,52.2091,8600.0
2014-04-03 15:35:00,94.07,94.08,94.06,94.08,37700.0,52.2036,52.2091,52.198,52.2091,37700.0
2014-04-03 15:40:00,94.08,94.08,94.06,94.07,44400.0,52.2091,52.2091,52.198,52.2036,44400.0
2014-04-03 15:45:00,94.07,94.08,94.06,94.08,59400.0,52.2036,52.2091,52.198,52.2091,59400.0
2014-04-03 15:50:00,94.07,94.08,94.05,94.06,89100.0,52.2036,52.2091,52.1925,52.198,89100.0
2014-04-03 15:55:00,94.06,94.1,94.04,94.05,118600.0,52.198,52.2202,52.1869,52.1925,118600.0
2014-04-04 09:30:00,94.18,94.23,94.15,94.23,36200.0,52.2646,52.2924,52.248,52.2924,36200.0
2014-04-04 09:35:00,94.23,94.24,94.22,94.24,68500.0,52.2924,52.2979,52.2868,52.2979,68500.0
2014-04-04 09:40:00,94.24,94.26,94.24,94.26,630900.0,52.2979,52.309,52.2979,52.309,630900.0
2014-04-04 09:45:00,94.25,94.29,94.24,94.28,70400.0,52.3035,52.3257,52.2979,52.3201,70400.0
2014-04-04 09:50:00,94.27,94.29,94.27,94.28,21800.0,52.3146,52.3257,52.3146,52.3201,21800.0
2014-04-04 09:55:00,94.29,94.3,94.28,94.29,49200.0,52.3257,52.3312,52.3201,52.3257,49200.0
2014-04-04 10:00:00,94.3,94.3,94.28,94.29,34100.0,52.3312,52.3312,52.3201,52.3257,34100.0
2014-04-04 10:05:00,94.29,94.29,94.28,94.29,3400.0,52.3257,52.3257,52.3201,52.3257,3400.0
2014-04-04 10:10:00,94.29,94.3,94.29,94.3,47500.0,52.3257,52.3312,52.3257,52.3312,47500.0
2014-04-04 10:15:00,94.3,94.3,94.29,94.29,11000.0,52.3312,52.3312,52.3257,52.3257,11000.0
2014-04-04 10:20:00,94.3,94.3,94.28,94.29,92100.0,52.3312,52.3312,52.3201,52.3257,92100.0
2014-04-04 10:25:00,94.28,94.3,94.28,94.3,34400.0,52.3201,52.3312,52.3201,52.3312,34400.0
2014-04-04 10:30:00,94.3,94.3,94.29,94.3,35900.0,52.3312,52.3312,52.3257,52.3312,35900.0
2014-04-04 10:35:00,94.3,94.3,94.29,94.3,31800.0,52.3312,52.3312,52.3257,52.3312,31800.0
2014-04-04 10:40:00,94.3,94.3,94.29,94.3,17300.0,52.3312,52.3312,52.3257,52.3312,17300.0
2014-04-04 10:45:00,94.3,94.3,94.29,94.3,24500.0,52.3312,52.3312,52.3257,52.3312,24500.0
2014-04-04 10:50:00,94.3,94.31,94.29,94.3,95600.0,52.3312,52.3368,52.3257,52.3312,95600.0
2014-04-04 10:55:00,94.31,94.35,94.3,94.33,410800.0,52.3368,52.359,52.3312,52.3479,410800.0
2014-04-04 11:00:00,94.32,94.32,94.31,94.31,65100.0,52.3423,52.3423,52.3368,52.3368,65100.0
2014-04-04 11:05:00,94.31,94.32,94.3,94.31,153000.0,52.3368,52.3423,52.3312,52.3368,153000.0
2014-04-04 11:10:00,94.3,94.32,94.3,94.31,93700.0,52.3312,52.3423,52.3312,52.3368,93700.0
2014-04-04 11:15:00,94.31,94.31,94.3,94.31,159700.0,52.3368,52.3368,52.3312,52.3368,159700.0
2014-04-04 11:20:00,94.3,94.31,94.28,94.28,130500.0,52.3312,52.3368,52.3201,52.3201,130500.0
2014-04-04 11:25:00,94.29,94.33,94.28,94.33,79200.0,52.3257,52.3479,52.3201,52.3479,79200.0
2014-04-04 11:30:00,94.33,94.36,94.33,94.33,54000.0,52.3479,52.3645,52.3479,52.3479,54000.0
2014-04-04 11:35:00,94.34,94.34,94.33,94.34,700.0,52.3534,52.3534,52.3479,52.3534,700.0
2014-04-04 11:40:00,94.34,94.34,94.32,94.32,6700.0,52.3534,52.3534,52.3423,52.3423,6700.0
2014-04-04 11:45:00,94.32,94.32,94.3,94.3,110700.0,52.3423,52.3423,52.3312,52.3312,110700.0
2014-04-04 11:50:00,94.31,94.31,94.3,94.31,64400.0,52.3368,52.3368,52.3312,52.3368,64400.0
2014-04-04 11:55:00,94.31,94.31,94.3,94.3,64400.0,52.3368,52.3368,52.3312,52.3312,64400.0
2014-04-04 12:00:00,94.3,94.31,94.3,94.3,3200.0,52.3312,52.3368,52.3312,52.3312,3200.0
2014-04-04 12:05:00,94.3,94.31,94.3,94.3,33900.0,52.3312,52.3368,52.3312,52.3312,33900.0
2014-04-04 12:10:00,94.31,94.31,94.3,94.3,63400.0,52.3368,52.3368,52.3312,52.3312,63400.0
2014-04-04 12:15:00,94.3,94.31,94.3,94.3,100100.0,52.3312,52.3368,52.3312,52.3312,100100.0
2014-04-04 12:20:00,94.3,94.32,94.3,94.32,19400.0,52.3312,52.3423,52.3312,52.3423,19400.0
2014-04-04 12:25:00,94.32,94.32,94.3,94.3,4200.0,52.3423,52.3423,52.3312,52.3312,4200.0
2014-04-04 12:30:00,94.31,94.31,94.31,94.31,1600.0,52.3368,52.3368,52.3368,52.3368,1600.0
2014-04-04 12:35:00,94.3,94.31,94.3,94.3,2300.0,52.3312,52.3368,52.3312,52.3312,2300.0
2014-04-04 12:40:00,94.3,94.31,94.3,94.3,174500.0,52.3312,52.3368,52.3312,52.3312,174500.0
2014-04-04 12:45:00,94.3,94.31,94.3,94.3,15900.0,52.3312,52.3368,52.3312,52.3312,15900.0
2014-04-04 12:50:00,94.3,94.31,94.3,94.3,1300.0,52.3312,52.3368,52.3312,52.3312,1300.0
2014-04-04 12:55:00,94.3,94.31,94.3,94.31,16000.0,52.3312,52.3368,52.3312,52.3368,16000.0
2014-04-04 13:00:00,94.31,94.31,94.26,94.27,208300.0,52.3368,52.3368,52.309,52.3146,208300.0
2014-04-04 13:05:00,94.28,94.28,94.26,94.27,19500.0,52.3201,52.3201,52.309,52.3146,19500.0
2014-04-04 13:10:00,94.27,94.27,94.25,94.26,22000.0,52.3146,52.3146,52.3035,52.309,22000.0
2014-04-04 13:15:00,94.26,94.28,94.26,94.28,5800.0,52.309,52.3201,52.309,52.3201,5800.0
2014-04-04 13:20:00,94.28,94.29,94.27,94.27,11800.0,52.3201,52.3257,52.3146,52.3146,11800.0
2014-04-04 13:25:00,94.28,94.28,94.27,94.28,2100.0,52.3201,52.3201,52.3146,52.3201,2100.0
2014-04-04 13:30:00,94.27,94.27,94.26,94.27,7800.0,52.3146,52.3146,52.309,52.3146,7800.0
2014-04-04 13:35:00,94.26,94.27,94.25,94.25,21100.0,52.309,52.3146,52.3035,52.3035,21100.0
2014-04-04 13:40:00,94.25,94.28,94.25,94.27,20400.0,52.3035,52.3201,52.3035,52.3146,20400.0
2014-04-04 13:45:00,94.27,94.28,94.26,94.28,7600.0,52.3146,52.3201,52.309,52.3201,7600.0
2014-04-04 13:50:00,94.28,94.32,94.28,94.29,16700.0,52.3201,52.3423,52.3201,52.3257,16700.0
2014-04-04 13:55:00,94.28,94.28,94.26,94.26,4200.0,52.3201,52.3201,52.309,52.309,4200.0
2014-04-04 14:00:00,94.25,94.27,94.25,94.26,4000.0,52.3035,52.3146,52.3035,52.309,4000.0
2014-04-04 14:05:00,94.26,94.26,94.24,94.24,7600.0,52.309,52.309,52.2979,52.2979,7600.0
2014-04-04 14:10:00,94.24,94.25,94.23,94.25,22300.0,52.2979,52.3035,52.2924,52.3035,22300.0
2014-04-04 14:15:00,94.25,94.27,94.24,94.26,66400.0,52.3035,52.3146,52.2979,52.309,66400.0
2014-04-04 14:20:00,94.26,94.26,94.23,94.24,21600.0,52.309,52.309,52.2924,52.2979,21600.0
2014-04-04 14:25:00,94.25,94.26,94.25,94.26,6400.0,52.3035,52.309,52.3035,52.309,6400.0
2014-04-04 14:30:00,94.26,94.27,94.25,94.26,8600.0,52.309,52.3146,52.3035,52.309,8600.0
2014-04-04 14:35:00,94.26,94.26,94.25,94.26,4800.0,52.309,52.309,52.3035,52.309,4800.0
2014-04-04 14:40:00,94.26,94.27,94.25,94.25,9200.0,52.309,52.3146,52.3035,52.3035,9200.0
2014-04-04 14:45:00,94.26,94.27,94.25,94.27,10800.0,52.309,52.3146,52.3035,52.3146,10800.0
2014-04-04 14:50:00,94.27,94.29,94.26,94.29,22900.0,52.3146,52.3257,52.309,52.3257,22900.0
2014-04-04 14:55:00,94.3,94.31,94.3,94.31,20900.0,52.3312,52.3368,52.3312,52.3368,20900.0
2014-04-04 15:00:00,94.31,94.31,94.29,94.29,53200.0,52.3368,52.3368,52.3257,52.3257,53200.0
2014-04-04 15:05:00,94.29,94.31,94.29,94.31,48100.0,52.3257,52.3368,52.3257,52.3368,48100.0
2014-04-04 15:10:00,94.31,94.33,94.28,94.28,36000.0,52.3368,52.3479,52.3201,52.3201,36000.0
2014-04-04 15:15:00,94.28,94.29,94.26,94.26,18600.0,52.3201,52.3257,52.309,52.309,18600.0
2014-04-04 15:20:00,94.27,94.27,94.26,94.26,5000.0,52.3146,52.3146,52.309,52.309,5000.0
2014-04-04 15:25:00,94.27,94.28,94.26,94.28,31000.0,52.3146,52.3201,52.309,52.3201,31000.0
2014-04-04 15:30:00,94.28,94.29,94.27,94.28,21100.0,52.3201,52.3257,52.3146,52.3201,21100.0
2014-04-04 15:35:00,94.28,94.29,94.27,94.29,12900.0,52.3201,52.3257,52.3146,52.3257,12900.0
2014-04-04 15:40:00,94.29,94.3,94.28,94.29,30700.0,52.3257,52.3312,52.3201,52.3257,30700.0
2014-04-04 15:45:00,94.29,94.3,94.27,94.3,42900.0,52.3257,52.3312,52.3146,52.3312,42900.0
2014-04-04 15:50:00,94.3,94.31,94.29,94.31,58300.0,52.3312,52.3368,52.3257,52.3368,58300.0
2014-04-04 15:55:00,94.31,94.36,94.3,94.3,210700.0,52.3368,52.3645,52.3312,52.3312,210700.0
2014-04-07 09:30:00,94.27,94.28,94.26,94.28,52000.0,52.3146,52.3201,52.309,52.3201,52000.0
2014-04-07 09:35:00,94.28,94.29,94.26,94.28,24000.0,52.3201,52.3257,52.309,52.3201,24000.0
2014-04-07 09:40:00,94.28,94.28,94.2,94.25,42400.0,52.3201,52.3201,52.2757,52.3035,42400.0
2014-04-07 09:45:00,94.21,94.22,94.17,94.19,70500.0,52.2813,52.2868,52.2591,52.2702,70500.0
2014-04-07 09:50:00,94.19,94.23,94.18,94.2,61300.0,52.2702,52.2924,52.2646,52.2757,61300.0
2014-04-07 09:55:00,94.2,94.25,94.2,94.25,9800.0,52.2757,52.3035,52.2757,52.3035,9800.0
2014-04-07 10:00:00,94.25,94.29,94.24,94.27,27500.0,52.3035,52.3257,52.2979,52.3146,27500.0
2014-04-07 10:05:00,94.27,94.28,94.25,94.28,19200.0,52.3146,52.3201,52.3035,52.3201,19200.0
2014-04-07 10:10:00,94.28,94.3,94.28,94.3,2400.0,52.3201,52.3312,52.3201,52.3312,2400.0
2014-04-07 10:15:00,94.29,94.29,94.27,94.28,13700.0,52.3257,52.3257,52.3146,52.3201,13700.0
2014-04-07 10:20:00,94.27,94.27,94.26,94.27,2200.0,52.3146,52.3146,52.309,52.3146,2200.0
2014-04-07 10:25:00,94.26,94.27,94.26,94.27,2400.0,52.309,52.3146,52.309,52.3146,2400.0
2014-04-07 10:30:00,94.27,94.27,94.26,94.27,3300.0,52.3146,52.3146,52.309,52.3146,3300.0
2014-04-07 10:35:00,94.27,94.28,94.23,94.25,127200.0,52.3146,52.3201,52.2924,52.3035,127200.0
2014-04-07 10:40:00,94.26,94.26,94.25,94.26,9900.0,52.309,52.309,52.3035,52.309,9900.0
2014-04-07 10:45:00,94.26,94.26,94.24,94.25,7800.0,52.309,52.309,52.2979,52.3035,7800.0
2014-04-07 10:50:00,94.24,94.24,94.17,94.18,34500.0,52.2979,52.2979,52.2591,52.2646,34500.0
2014-04-07 10:55:00,94.18,94.18,94.17,94.18,5800.0,52.2646,52.2646,52.2591,52.2646,5800.0
2014-04-07 11:00:00,94.18,94.21,94.17,94.21,11900.0,52.2646,52.2813,52.2591,52.2813,11900.0
2014-04-07 11:05:00,94.21,94.23,94.2,94.23,6500.0,52.2813,52.2924,52.2757,52.2924,6500.0
2014-04-07 11:10:00,94.23,94.23,94.22,94.23,4800.0,52.2924,52.2924,52.2868,52.2924,4800.0
2014-04-07 11:15:00,94.23,94.26,94.22,94.25,16000.0,52.2924,52.309,52.2868,52.3035,16000.0
2014-04-07 11:20:00,94.25,94.25,94.22,94.23,8600.0,52.3035,52.3035,52.2868,52.2924,8600.0
2014-04-07 11:25:00,94.22,94.23,94.22,94.23,3900.0,52.2868,52.2924,52.2868,52.2924,3900.0
2014-04-07 11:30:00,94.22,94.26,94.22,94.25,13800.0,52.2868,52.309,52.2868,52.3035,13800.0
2014-04-07 11:35:00,94.25,94.25,94.23,94.24,7000.0,52.3035,52.3035,52.2924,52.2979,7000.0
2014-04-07 11:40:00,94.23,94.23,94.21,94.23,4400.0,52.2924,52.2924,52.2813,52.2924,4400.0
2014-04-07 11:45:00,94.22,94.22,94.21,94.22,2000.0,52.2868,52.2868,52.2813,52.2868,2000.0
2014-04-07 11:50:00,94.21,94.22,94.2,94.21,4800.0,52.2813,52.2868,52.2757,52.2813,4800.0
2014-04-07 11:55:00,94.2,94.2,94.17,94.17,5800.0,52.2757,52.2757,52.2591,52.2591,5800.0
2014-04-07 12:00:00,94.18,94.2,94.17,94.19,8100.0,52.2646,52.2757,52.2591,52.2702,8100.0
2014-04-07 12:05:00,94.19,94.21,94.19,94.2,8000.0,52.2702,52.2813,52.2702,52.2757,8000.0
2014-04-07 12:10:00,94.19,94.19,94.17,94.17,3300.0,52.2702,52.2702,52.2591,52.2591,3300.0
2014-04-07 12:15:00,94.17,94.18,94.16,94.16,4900.0,52.2591,52.2646,52.2535,52.2535,4900.0
2014-04-07 12:20:00,94.16,94.18,94.16,94.17,9400.0,52.2535,52.2646,52.2535,52.2591,9400.0
2014-04-07 12:25:00,94.17,94.2,94.16,94.2,15000.0,52.2591,52.2757,52.2535,52.2757,15000.0
2014-04-07 12:30:00,94.21,94.23,94.2,94.22,20800.0,52.2813,52.2924,52.2757,52.2868,20800.0
2014-04-07 12:35:00,94.22,94.24,94.21,94.23,27100.0,52.2868,52.2979,52.2813,52.2924,27100.0
2014-04-07 12:40:00,94.24,94.24,94.22,94.23,6000.0,52.2979,52.2979,52.2868,52.2924,6000.0
2014-04-07 12:45:00,94.23,94.24,94.23,94.23,31100.0,52.2924,52.2979,52.2924,52.2924,31100.0
2014-04-07 12:50:00,94.23,94.24,94.23,94.23,9200.0,52.2924,52.2979,52.2924,52.2924,9200.0
2014-04-07 12:55:00,94.24,94.24,94.23,94.23,1500.0,52.2979,52.2979,52.2924,52.2924,1500.0
2014-04-07 13:00:00,94.24,94.25,94.23,94.25,9300.0,52.2979,52.3035,52.2924,52.3035,9300.0
2014-04-07 13:05:00,94.25,94.25,94.2,94.2,7600.0,52.3035,52.3035,52.2757,52.2757,7600.0
2014-04-07 13:10:00,94.2,94.2,94.17,94.19,7000.0,52.2757,52.2757,52.2591,52.2702,7000.0
2014-04-07 13:15:00,94.2,94.24,94.19,94.24,20000.0,52.2757,52.2979,52.2702,52.2979,20000.0
2014-04-07 13:20:00,94.24,94.25,94.24,94.25,6900.0,52.2979,52.3035,52.2979,52.3035,6900.0
2014-04-07 13:25:00,94.25,94.25,94.22,94.23,13800.0,52.3035,52.3035,52.2868,52.2924,13800.0
2014-04-07 13:30:00,94.22,94.23,94.22,94.22,6100.0,52.2868,52.2924,52.2868,52.2868,6100.0
2014-04-07 13:35:00,94.22,94.22,94.21,94.21,3400.0,52.2868,52.2868,52.2813,52.2813,3400.0
2014-04-07 13:40:00,94.22,94.22,94.21,94.22,700.0,52.2868,52.2868,52.2813,52.2868,700.0
2014-04-07 13:45:00,94.22,94.25,94.21,94.23,14600.0,52.2868,52.3035,52.2813,52.2924,14600.0
2014-04-07 13:50:00,94.22,94.25,94.22,94.24,11500.0,52.2868,52.3035,52.2868,52.2979,11500.0
2014-04-07 13:55:00,94.23,94.24,94.23,94.24,3500.0,52.2924,52.2979,52.2924,52.2979,3500.0
2014-04-07 14:00:00,94.23,94.24,94.22,94.24,3800.0,52.2924,52.2979,52.2868,52.2979,3800.0
2014-04-07 14:05:00,94.23,94.23,94.21,94.22,17200.0,52.2924,52.2924,52.2813,52.2868,17200.0
2014-04-07 14:10:00,94.22,94.22,94.19,94.19,5300.0,52.2868,52.2868,52.2702,52.2702,5300.0
2014-04-07 14:15:00,94.19,94.2,94.19,94.19,21900.0,52.2702,52.2757,52.2702,52.2702,21900.0
2014-04-07 14:20:00,94.19,94.21,94.18,94.19,26800.0,52.2702,52.2813,52.2646,52.2702,26800.0
2014-04-07 14:25:00,94.18,94.19,94.18,94.19,3500.0,52.2646,52.2702,52.2646,52.2702,3500.0
2014-04-07 14:30:00,94.19,94.19,94.17,94.17,2100.0,52.2702,52.2702,52.2591,52.2591,2100.0
2014-04-07 14:35:00,94.17,94.18,94.17,94.18,4500.0,52.2591,52.2646,52.2591,52.2646,4500.0
2014-04-07 14:40:00,94.18,94.2,94.18,94.2,7700.0,52.2646,52.2757,52.2646,52.2757,7700.0
2014-04-07 14:45:00,94.21,94.21,94.2,94.21,4700.0,52.2813,52.2813,52.2757,52.2813,4700.0
2014-04-07 14:50:00,94.23,94.24,94.21,94.24,4700.0,52.2924,52.2979,52.2813,52.2979,4700.0
2014-04-07 14:55:00,94.23,94.25,94.23,94.25,29300.0,52.2924,52.3035,52.2924,52.3035,29300.0
2014-04-07 15:00:00,94.25,94.25,94.22,94.22,18200.0,52.3035,52.3035,52.2868,52.2868,18200.0
2014-04-07 15:05:00,94.21,94.21,94.18,94.18,14800.0,52.2813,52.2813,52.2646,52.2646,14800.0
2014-04-07 15:10:00,94.19,94.2,94.18,94.2,15300.0,52.2702,52.2757,52.2646,52.2757,15300.0
2014-04-07 15:15:00,94.2,94.21,94.19,94.19,10300.0,52.2757,52.2813,52.2702,52.2702,10300.0
2014-04-07 15:20:00,94.2,94.2,94.17,94.17,20500.0,52.2757,52.2757,52.2591,52.2591,20500.0
2014-04-07 15:25:00,94.17,94.2,94.16,94.19,12000.0,52.2591,52.2757,52.2535,52.2702,12000.0
2014-04-07 15:30:00,94.19,94.19,94.17,94.18,24000.0,52.2702,52.2702,52.2591,52.2646,24000.0
2014-04-07 15:35:00,94.17,94.17,94.14,94.15,28800.0,52.2591,52.2591,52.2424,52.248,28800.0
2014-04-07 15:40:00,94.15,94.15,94.13,94.13,13600.0,52.248,52.248,52.2369,52.2369,13600.0
2014-04-07 15:45:00,94.13,94.13,94.11,94.12,37400.0,52.2369,52.2369,52.2258,52.2313,37400.0
2014-04-07 15:50:00,94.11,94.11,94.09,94.09,33800.0,52.2258,52.2258,52.2147,52.2147,33800.0
2014-04-07 15:55:00,94.09,94.1,94.07,94.07,112500.0,52.2147,52.2202,52.2036,52.2036,112500.0
2014-04-08 09:30:00,94.15,94.26,94.08,94.11,19000.0,52.248,52.309,52.2091,52.2258,19000.0
2014-04-08 09:35:00,94.13,94.2,94.13,94.18,23900.0,52.2369,52.2757,52.2369,52.2646,23900.0
2014-04-08 09:40:00,94.18,94.18,94.15,94.17,5100.0,52.2646,52.2646,52.248,52.2591,5100.0
2014-04-08 09:45:00,94.18,94.18,94.15,94.18,4000.0,52.2646,52.2646,52.248,52.2646,4000.0
2014-04-08 09:50:00,94.18,94.18,94.12,94.12,32500.0,52.2646,52.2646,52.2313,52.2313,32500.0
2014-04-08 09:55:00,94.12,94.14,94.1,94.11,13600.0,52.2313,52.2424,52.2202,52.2258,13600.0
2014-04-08 10:00:00,94.1,94.15,94.1,94.12,22700.0,52.2202,52.248,52.2202,52.2313,22700.0
2014-04-08 10:05:00,94.12,94.13,94.11,94.12,3500.0,52.2313,52.2369,52.2258,52.2313,3500.0
2014-04-08 10:10:00,94.12,94.12,94.1,94.11,8300.0,52.2313,52.2313,52.2202,52.2258,8300.0
2014-04-08 10:15:00,94.11,94.11,94.1,94.1,14100.0,52.2258,52.2258,52.2202,52.2202,14100.0
2014-04-08 10:20:00,94.1,94.1,94.08,94.08,23600.0,52.2202,52.2202,52.2091,52.2091,23600.0
2014-04-08 10:25:00,94.08,94.1,94.08,94.1,37700.0,52.2091,52.2202,52.2091,52.2202,37700.0
2014-04-08 10:30:00,94.1,94.11,94.08,94.09,39200.0,52.2202,52.2258,52.2091,52.2147,39200.0
2014-04-08 10:35:00,94.08,94.09,94.08,94.09,9600.0,52.2091,52.2147,52.2091,52.2147,9600.0
2014-04-08 10:40:00,94.09,94.13,94.08,94.13,36800.0,52.2147,52.2369,52.2091,52.2369,36800.0
2014-04-08 10:45:00,94.13,94.14,94.11,94.12,29100.0,52.2369,52.2424,52.2258,52.2313,29100.0
2014-04-08 10:50:00,94.12,94.15,94.11,94.13,46600.0,52.2313,52.248,52.2258,52.2369,46600.0
2014-04-08 10:55:00,94.13,94.13,94.1,94.11,47900.0,52.2369,52.2369,52.2202,52.2258,47900.0
2014-04-08 11:00:00,94.11,94.13,94.1,94.12,37400.0,52.2258,52.2369,52.2202,52.2313,37400.0
2014-04-08 11:05:00,94.12,94.14,94.12,94.13,52100.0,52.2313,52.2424,52.2313,52.2369,52100.0
2014-04-08 11:10:00,94.13,94.13,94.12,94.13,24200.0,52.2369,52.2369,52.2313,52.2369,24200.0
2014-04-08 11:15:00,94.13,94.17,94.13,94.17,20700.0,52.2369,52.2591,52.2369,52.2591,20700.0
2014-04-08 11:20:00,94.17,94.18,94.17,94.18,4800.0,52.2591,52.2646,52.2591,52.2646,4800.0
2014-04-08 11:25:00,94.18,94.18,94.17,94.17,2700.0,52.2646,52.2646,52.2591,52.2591,2700.0
2014-04-08 11:30:00,94.17,94.18,94.17,94.18,2800.0,52.2591,52.2646,52.2591,52.2646,2800.0
2014-04-08 11:35:00,94.18,94.18,94.17,94.17,2300.0,52.2646,52.2646,52.2591,52.2591,2300.0
2014-04-08 11:40:00,94.17,94.2,94.17,94.19,26100.0,52.2591,52.2757,52.2591,52.2702,26100.0
2014-04-08 11:45:00,94.2,94.2,94.19,94.19,5700.0,52.2757,52.2757,52.2702,52.2702,5700.0
2014-04-08 11:50:00,94.19,94.19,94.18,94.19,2800.0,52.2702,52.2702,52.2646,52.2702,2800.0
2014-04-08 11:55:00,94.18,94.23,94.18,94.23,13200.0,52.2646,52.2924,52.2646,52.2924,13200.0
2014-04-08 12:00:00,94.23,94.23,94.2,94.2,6400.0,52.2924,52.2924,52.2757,52.2757,6400.0
2014-04-08 12:05:00,94.2,94.22,94.2,94.22,9600.0,52.2757,52.2868,52.2757,52.2868,9600.0
2014-04-08 12:10:00,94.22,94.22,94.21,94.21,1700.0,52.2868,52.2868,52.2813,52.2813,1700.0
2014-04-08 12:15:00,94.21,94.22,94.21,94.21,2400.0,52.2813,52.2868,52.2813,52.2813,2400.0
2014-04-08 12:20:00,94.21,94.22,94.21,94.21,2800.0,52.2813,52.2868,52.2813,52.2813,2800.0
2014-04-08 12:25:00,94.21,94.22,94.2,94.2,4500.0,52.2813,52.2868,52.2757,52.2757,4500.0
2014-04-08 12:30:00,94.2,94.21,94.2,94.2,4500.0,52.2757,52.2813,52.2757,52.2757,4500.0
2014-04-08 12:35:00,94.2,94.21,94.2,94.2,3600.0,52.2757,52.2813,52.2757,52.2757,3600.0
2014-04-08 12:40:00,94.2,94.2,94.18,94.19,12400.0,52.2757,52.2757,52.2646,52.2702,12400.0
2014-04-08 12:45:00,94.18,94.18,94.17,94.17,5500.0,52.2646,52.2646,52.2591,52.2591,5500.0
2014-04-08 12:50:00,94.17,94.18,94.17,94.17,2400.0,52.2591,52.2646,52.2591,52.2591,2400.0
2014-04-08 12:55:00,94.17,94.18,94.17,94.17,5700.0,52.2591,52.2646,52.2591,52.2591,5700.0
2014-04-08 13:00:00,94.17,94.17,94.16,94.16,7600.0,52.2591,52.2591,52.2535,52.2535,7600.0
2014-04-08 13:05:00,94.16,94.17,94.16,94.16,5500.0,52.2535,52.2591,52.2535,52.2535,5500.0
2014-04-08 13:10:00,94.16,94.17,94.16,94.16,6000.0,52.2535,52.2591,52.2535,52.2535,6000.0
2014-04-08 13:15:00,94.16,94.18,94.16,94.18,13500.0,52.2535,52.2646,52.2535,52.2646,13500.0
2014-04-08 13:20:00,94.18,94.2,94.18,94.2,23000.0,52.2646,52.2757,52.2646,52.2757,23000.0
2014-04-08 13:25:00,94.2,94.21,94.2,94.2,2800.0,52.2757,52.2813,52.2757,52.2757,2800.0
2014-04-08 13:30:00,94.21,94.21,94.2,94.2,4800.0,52.2813,52.2813,52.2757,52.2757,4800.0
2014-04-08 13:35:00,94.2,94.21,94.18,94.19,16900.0,52.2757,52.2813,52.2646,52.2702,16900.0
2014-04-08 13:40:00,94.18,94.19,94.18,94.19,4300.0,52.2646,52.2702,52.2646,52.2702,4300.0
2014-04-08 13:45:00,94.19,94.21,94.18,94.21,23400.0,52.2702,52.2813,52.2646,52.2813,23400.0
2014-04-08 13:50:00,94.2,94.21,94.2,94.2,6400.0,52.2757,52.2813,52.2757,52.2757,6400.0
2014-04-08 13:55:00,94.21,94.22,94.2,94.22,5100.0,52.2813,52.2868,52.2757,52.2868,5100.0
2014-04-08 14:00:00,94.22,94.25,94.22,94.23,175600.0,52.2868,52.3035,52.2868,52.2924,175600.0
2014-04-08 14:05:00,94.23,94.25,94.22,94.23,177300.0,52.2924,52.3035,52.2868,52.2924,177300.0
2014-04-08 14:10:00,94.23,94.24,94.23,94.24,4800.0,52.2924,52.2979,52.2924,52.2979,4800.0
2014-04-08 14:15:00,94.24,94.24,94.22,94.22,7100.0,52.2979,52.2979,52.2868,52.2868,7100.0
2014-04-08 14:20:00,94.23,94.24,94.22,94.24,16000.0,52.2924,52.2979,52.2868,52.2979,16000.0
2014-04-08 14:25:00,94.23,94.25,94.23,94.24,13000.0,52.2924,52.3035,52.2924,52.2979,13000.0
2014-04-08 14:30:00,94.24,94.24,94.23,94.24,6100.0,52.2979,52.2979,52.2924,52.2979,6100.0
2014-04-08 14:35:00,94.23,94.24,94.23,94.23,10200.0,52.2924,52.2979,52.2924,52.2924,10200.0
2014-04-08 14:40:00,94.23,94.24,94.2,94.2,75800.0,52.2924,52.2979,52.2757,52.2757,75800.0
2014-04-08 14:45:00,94.2,94.21,94.2,94.2,9100.0,52.2757,52.2813,52.2757,52.2757,9100.0
2014-04-08 14:50:00,94.2,94.21,94.2,94.2,4000.0,52.2757,52.2813,52.2757,52.2757,4000.0
2014-04-08 14:55:00,94.2,94.21,94.17,94.18,23100.0,52.2757,52.2813,52.2591,52.2646,23100.0
2014-04-08 15:00:00,94.18,94.18,94.17,94.17,8500.0,52.2646,52.2646,52.2591,52.2591,8500.0
2014-04-08 15:05:00,94.18,94.18,94.17,94.18,13300.0,52.2646,52.2646,52.2591,52.2646,13300.0
2014-04-08 15:10:00,94.19,94.2,94.18,94.18,9200.0,52.2702,52.2757,52.2646,52.2646,9200.0
2014-04-08 15:15:00,94.19,94.2,94.18,94.18,24000.0,52.2702,52.2757,52.2646,52.2646,24000.0
2014-04-08 15:20:00,94.19,94.19,94.16,94.18,94700.0,52.2702,52.2702,52.2535,52.2646,94700.0
2014-04-08 15:25:00,94.18,94.19,94.17,94.19,22800.0,52.2646,52.2702,52.2591,52.2702,22800.0
2014-04-08 15:30:00,94.2,94.2,94.19,94.2,7900.0,52.2757,52.2757,52.2702,52.2757,7900.0
2014-04-08 15:35:00,94.2,94.2,94.19,94.2,11700.0,52.2757,52.2757,52.2702,52.2757,11700.0
2014-04-08 15:40:00,94.2,94.2,94.19,94.2,12600.0,52.2757,52.2757,52.2702,52.2757,12600.0
2014-04-08 15:45:00,94.2,94.25,94.2,94.25,30500.0,52.2757,52.3035,52.2757,52.3035,30500.0
2014-04-08 15:50:00,94.24,94.26,94.24,94.26,83700.0,52.2979,52.309,52.2979,52.309,83700.0
2014-04-08 15:55:00,94.26,94.3,94.25,94.3,197500.0,52.309,52.3312,52.3035,52.3312,197500.0
2014-04-09 09:30:00,94.3,94.42,94.25,94.27,59600.0,52.3312,52.3978,52.3035,52.3146,59600.0
2014-04-09 09:35:00,94.26,94.27,94.25,94.25,6500.0,52.309,52.3146,52.3035,52.3035,6500.0
2014-04-09 09:40:00,94.26,94.26,94.25,94.25,17800.0,52.309,52.309,52.3035,52.3035,17800.0
2014-04-09 09:45:00,94.25,94.26,94.23,94.23,15400.0,52.3035,52.309,52.2924,52.2924,15400.0
2014-04-09 09:50:00,94.23,94.24,94.21,94.23,10200.0,52.2924,52.2979,52.2813,52.2924,10200.0
2014-04-09 09:55:00,94.23,94.29,94.23,94.28,101300.0,52.2924,52.3257,52.2924,52.3201,101300.0
2014-04-09 10:00:00,94.26,94.26,94.22,94.23,37400.0,52.309,52.309,52.2868,52.2924,37400.0
2014-04-09 10:05:00,94.23,94.23,94.21,94.22,65400.0,52.2924,52.2924,52.2813,52.2868,65400.0
2014-04-09 10:10:00,94.22,94.22,94.2,94.2,35000.0,52.2868,52.2868,52.2757,52.2757,35000.0
2014-04-09 10:15:00,94.21,94.24,94.2,94.2,41800.0,52.2813,52.2979,52.2757,52.2757,41800.0
2014-04-09 10:20:00,94.21,94.26,94.21,94.26,15100.0,52.2813,52.309,52.2813,52.309,15100.0
2014-04-09 10:25:00,94.27,94.27,94.25,94.26,4100.0,52.3146,52.3146,52.3035,52.309,4100.0
2014-04-09 10:30:00,94.26,94.26,94.25,94.26,6400.0,52.309,52.309,52.3035,52.309,6400.0
2014-04-09 10:35:00,94.26,94.26,94.25,94.26,9300.0,52.309,52.309,52.3035,52.309,9300.0
2014-04-09 10:40:00,94.26,94.26,94.25,94.25,48700.0,52.309,52.309,52.3035,52.3035,48700.0
2014-04-09 10:45:00,94.26,94.26,94.23,94.24,39400.0,52.309,52.309,52.2924,52.2979,39400.0
2014-04-09 10:50:00,94.24,94.24,94.23,94.24,26100.0,52.2979,52.2979,52.2924,52.2979,26100.0
2014-04-09 10:55:00,94.24,94.26,94.23,94.26,17800.0,52.2979,52.309,52.2924,52.309,17800.0
2014-04-09 11:00:00,94.26,94.26,94.24,94.24,20400.0,52.309,52.309,52.2979,52.2979,20400.0
2014-04-09 11:05:00,94.24,94.24,94.23,94.23,4900.0,52.2979,52.2979,52.2924,52.2924,4900.0
2014-04-09 11:10:00,94.24,94.24,94.23,94.24,2600.0,52.2979,52.2979,52.2924,52.2979,2600.0
2014-04-09 11:15:00,94.24,94.27,94.23,94.27,15400.0,52.2979,52.3146,52.2924,52.3146,15400.0
2014-04-09 11:20:00,94.27,94.27,94.25,94.25,8800.0,52.3146,52.3146,52.3035,52.3035,8800.0
2014-04-09 11:25:00,94.25,94.26,94.25,94.26,3600.0,52.3035,52.309,52.3035,52.309,3600.0
2014-04-09 11:30:00,94.26,94.26,94.25,94.25,6700.0,52.309,52.309,52.3035,52.3035,6700.0
2014-04-09 11:35:00,94.26,94.26,94.25,94.25,5700.0,52.309,52.309,52.3035,52.3035,5700.0
2014-04-09 11:40:00,94.25,94.26,94.25,94.25,5800.0,52.3035,52.309,52.3035,52.3035,5800.0
2014-04-09 11:45:00,94.25,94.26,94.25,94.25,4600.0,52.3035,52.309,52.3035,52.3035,4600.0
2014-04-09 11:50:00,94.25,94.26,94.25,94.26,5700.0,52.3035,52.309,52.3035,52.309,5700.0
2014-04-09 11:55:00,94.26,94.26,94.25,94.25,23800.0,52.309,52.309,52.3035,52.3035,23800.0
2014-04-09 12:00:00,94.26,94.26,94.25,94.25,4600.0,52.309,52.309,52.3035,52.3035,4600.0
2014-04-09 12:05:00,94.26,94.26,94.25,94.25,4200.0,52.309,52.309,52.3035,52.3035,4200.0
2014-04-09 12:10:00,94.26,94.26,94.25,94.25,21800.0,52.309,52.309,52.3035,52.3035,21800.0
2014-04-09 12:15:00,94.26,94.26,94.25,94.26,6100.0,52.309,52.309,52.3035,52.309,6100.0
2014-04-09 12:20:00,94.26,94.26,94.25,94.26,1800.0,52.309,52.309,52.3035,52.309,1800.0
2014-04-09 12:25:00,94.26,94.26,94.25,94.26,7700.0,52.309,52.309,52.3035,52.309,7700.0
2014-04-09 12:30:00,94.26,94.27,94.26,94.27,11100.0,52.309,52.3146,52.309,52.3146,11100.0
2014-04-09 12:35:00,94.27,94.27,94.26,94.27,6200.0,52.3146,52.3146,52.309,52.3146,6200.0
2014-04-09 12:40:00,94.27,94.27,94.26,94.27,1800.0,52.3146,52.3146,52.309,52.3146,1800.0
2014-04-09 12:45:00,94.27,94.27,94.26,94.26,17800.0,52.3146,52.3146,52.309,52.309,17800.0
2014-04-09 12:50:00,94.27,94.27,94.26,94.26,6800.0,52.3146,52.3146,52.309,52.309,6800.0
2014-04-09 12:55:00,94.26,94.27,94.26,94.26,9900.0,52.309,52.3146,52.309,52.309,9900.0
2014-04-09 13:00:00,94.26,94.27,94.26,94.26,8100.0,52.309,52.3146,52.309,52.309,8100.0
2014-04-09 13:05:00,94.26,94.27,94.26,94.26,4700.0,52.309,52.3146,52.309,52.309,4700.0
2014-04-09 13:10:00,94.27,94.27,94.26,94.26,7700.0,52.3146,52.3146,52.309,52.309,7700.0
2014-04-09 13:15:00,94.26,94.27,94.24,94.24,46300.0,52.309,52.3146,52.2979,52.2979,46300.0
2014-04-09 13:20:00,94.24,94.25,94.23,94.23,48000.0,52.2979,52.3035,52.2924,52.2924,48000.0
2014-04-09 13:25:00,94.24,94.24,94.23,94.23,33100.0,52.2979,52.2979,52.2924,52.2924,33100.0
2014-04-09 13:30:00,94.23,94.24,94.23,94.23,6100.0,52.2924,52.2979,52.2924,52.2924,6100.0
2014-04-09 13:35:00,94.22,94.23,94.2,94.21,362000.0,52.2868,52.2924,52.2757,52.2813,362000.0
2014-04-09 13:40:00,94.22,94.22,94.22,94.22,500.0,52.2868,52.2868,52.2868,52.2868,500.0
2014-04-09 13:45:00,94.22,94.24,94.22,94.24,27200.0,52.2868,52.2979,52.2868,52.2979,27200.0
2014-04-09 13:50:00,94.24,94.24,94.22,94.24,32400.0,52.2979,52.2979,52.2868,52.2979,32400.0
2014-04-09 13:55:00,94.24,94.24,94.23,94.23,5800.0,52.2979,52.2979,52.2924,52.2924,5800.0
2014-04-09 14:00:00,94.23,94.3,94.23,94.3,58400.0,52.2924,52.3312,52.2924,52.3312,58400.0
2014-04-09 14:05:00,94.3,94.31,94.3,94.31,46900.0,52.3312,52.3368,52.3312,52.3368,46900.0
2014-04-09 14:10:00,94.31,94.32,94.31,94.31,33500.0,52.3368,52.3423,52.3368,52.3368,33500.0
2014-04-09 14:15:00,94.32,94.35,94.31,94.34,220100.0,52.3423,52.359,52.3368,52.3534,220100.0
2014-04-09 14:20:00,94.35,94.43,94.35,94.42,72400.0,52.359,52.4034,52.359,52.3978,72400.0
2014-04-09 14:25:00,94.41,94.42,94.38,94.41,52400.0,52.3923,52.3978,52.3756,52.3923,52400.0
2014-04-09 14:30:00,94.41,94.42,94.41,94.41,16200.0,52.3923,52.3978,52.3923,52.3923,16200.0
2014-04-09 14:35:00,94.41,94.41,94.39,94.4,26700.0,52.3923,52.3923,52.3812,52.3867,26700.0
2014-04-09 14:40:00,94.39,94.4,94.38,94.39,15100.0,52.3812,52.3867,52.3756,52.3812,15100.0
2014-04-09 14:45:00,94.39,94.4,94.38,94.4,102700.0,52.3812,52.3867,52.3756,52.3867,102700.0
2014-04-09 14:50:00,94.4,94.4,94.39,94.39,14600.0,52.3867,52.3867,52.3812,52.3812,14600.0
2014-04-09 14:55:00,94.39,94.4,94.37,94.38,35800.0,52.3812,52.3867,52.3701,52.3756,35800.0
2014-04-09 15:00:00,94.38,94.38,94.35,94.35,39700.0,52.3756,52.3756,52.359,52.359,39700.0
2014-04-09 15:05:00,94.35,94.36,94.35,94.36,16000.0,52.359,52.3645,52.359,52.3645,16000.0
2014-04-09 15:10:00,94.36,94.36,94.35,94.36,6000.0,52.3645,52.3645,52.359,52.3645,6000.0
2014-04-09 15:15:00,94.37,94.37,94.36,94.36,7600.0,52.3701,52.3701,52.3645,52.3645,7600.0
2014-04-09 15:20:00,94.37,94.37,94.36,94.36,7600.0,52.3701,52.3701,52.3645,52.3645,7600.0
2014-04-09 15:25:00,94.37,94.38,94.36,94.38,116100.0,52.3701,52.3756,52.3645,52.3756,116100.0
2014-04-09 15:30:00,94.38,94.38,94.37,94.38,9200.0,52.3756,52.3756,52.3701,52.3756,9200.0
2014-04-09 15:35:00,94.38,94.38,94.37,94.38,30800.0,52.3756,52.3756,52.3701,52.3756,30800.0
2014-04-09 15:40:00,94.38,94.39,94.37,94.39,59700.0,52.3756,52.3812,52.3701,52.3812,59700.0
2014-04-09 15:45:00,94.39,94.4,94.38,94.39,79400.0,52.3812,52.3867,52.3756,52.3812,79400.0
2014-04-09 15:50:00,94.39,94.4,94.38,94.39,83900.0,52.3812,52.3867,52.3756,52.3812,83900.0
2014-04-09 15:55:00,94.4,94.46,94.39,94.45,506400.0,52.3867,52.42,52.3812,52.4145,506400.0
2014-04-10 09:30:00,94.5,94.5,94.44,94.44,18700.0,52.4422,52.4422,52.4089,52.4089,18700.0
2014-04-10 09:35:00,94.44,94.45,94.43,94.44,10700.0,52.4089,52.4145,52.4034,52.4089,10700.0
2014-04-10 09:40:00,94.45,94.45,94.43,94.44,16500.0,52.4145,52.4145,52.4034,52.4089,16500.0
2014-04-10 09:45:00,94.44,94.45,94.43,94.43,43900.0,52.4089,52.4145,52.4034,52.4034,43900.0
2014-04-10 09:50:00,94.43,94.43,94.4,94.4,42700.0,52.4034,52.4034,52.3867,52.3867,42700.0
2014-04-10 09:55:00,94.39,94.4,94.38,94.39,27600.0,52.3812,52.3867,52.3756,52.3812,27600.0
2014-04-10 10:00:00,94.4,94.41,94.37,94.39,52400.0,52.3867,52.3923,52.3701,52.3812,52400.0
2014-04-10 10:05:00,94.39,94.41,94.39,94.41,13400.0,52.3812,52.3923,52.3812,52.3923,13400.0
2014-04-10 10:10:00,94.41,94.44,94.41,94.44,20700.0,52.3923,52.4089,52.3923,52.4089,20700.0
2014-04-10 10:15:00,94.44,94.44,94.39,94.39,46500.0,52.4089,52.4089,52.3812,52.3812,46500.0
2014-04-10 10:20:00,94.4,94.42,94.39,94.41,19200.0,52.3867,52.3978,52.3812,52.3923,19200.0
2014-04-10 10:25:00,94.41,94.43,94.41,94.42,34800.0,52.3923,52.4034,52.3923,52.3978,34800.0
2014-04-10 10:30:00,94.43,94.44,94.42,94.43,27900.0,52.4034,52.4089,52.3978,52.4034,27900.0
2014-04-10 10:35:00,94.42,94.42,94.41,94.42,16900.0,52.3978,52.3978,52.3923,52.3978,16900.0
2014-04-10 10:40:00,94.41,94.42,94.41,94.41,66800.0,52.3923,52.3978,52.3923,52.3923,66800.0
2014-04-10 10:45:00,94.42,94.43,94.42,94.42,69300.0,52.3978,52.4034,52.3978,52.3978,69300.0
2014-04-10 10:50:00,94.41,94.43,94.41,94.43,90200.0,52.3923,52.4034,52.3923,52.4034,90200.0
2014-04-10 10:55:00,94.44,94.44,94.43,94.43,75000.0,52.4089,52.4089,52.4034,52.4034,75000.0
2014-04-10 11:00:00,94.43,94.44,94.43,94.44,52300.0,52.4034,52.4089,52.4034,52.4089,52300.0
2014-04-10 11:05:00,94.44,94.44,94.43,94.44,16800.0,52.4089,52.4089,52.4034,52.4089,16800.0
2014-04-10 11:10:00,94.43,94.44,94.43,94.44,69100.0,52.4034,52.4089,52.4034,52.4089,69100.0
2014-04-10 11:15:00,94.44,94.44,94.43,94.44,15500.0,52.4089,52.4089,52.4034,52.4089,15500.0
2014-04-10 11:20:00,94.44,94.44,94.43,94.44,33500.0,52.4089,52.4089,52.4034,52.4089,33500.0
2014-04-10 11:25:00,94.44,94.44,94.43,94.43,120100.0,52.4089,52.4089,52.4034,52.4034,120100.0
2014-04-10 11:30:00,94.44,94.45,94.43,94.43,65700.0,52.4089,52.4145,52.4034,52.4034,65700.0
2014-04-10 11:35:00,94.44,94.44,94.39,94.39,59100.0,52.4089,52.4089,52.3812,52.3812,59100.0
2014-04-10 11:40:00,94.4,94.44,94.37,94.41,288200.0,52.3867,52.4089,52.3701,52.3923,288200.0
2014-04-10 11:45:00,94.4,94.41,94.39,94.39,68700.0,52.3867,52.3923,52.3812,52.3812,68700.0
2014-04-10 11:50:00,94.4,94.41,94.4,94.41,17000.0,52.3867,52.3923,52.3867,52.3923,17000.0
2014-04-10 11:55:00,94.4,94.41,94.38,94.38,32600.0,52.3867,52.3923,52.3756,52.3756,32600.0
2014-04-10 12:00:00,94.38,94.39,94.36,94.36,31000.0,52.3756,52.3812,52.3645,52.3645,31000.0
2014-04-10 12:05:00,94.37,94.37,94.34,94.34,14800.0,52.3701,52.3701,52.3534,52.3534,14800.0
2014-04-10 12:10:00,94.35,94.35,94.34,94.35,3300.0,52.359,52.359,52.3534,52.359,3300.0
2014-04-10 12:15:00,94.35,94.39,94.34,94.38,30200.0,52.359,52.3812,52.3534,52.3756,30200.0
2014-04-10 12:20:00,94.38,94.39,94.38,94.39,5400.0,52.3756,52.3812,52.3756,52.3812,5400.0
2014-04-10 12:25:00,94.39,94.39,94.37,94.37,7500.0,52.3812,52.3812,52.3701,52.3701,7500.0
2014-04-10 12:30:00,94.37,94.38,94.37,94.38,14800.0,52.3701,52.3756,52.3701,52.3756,14800.0
2014-04-10 12:35:00,94.38,94.38,94.37,94.38,11000.0,52.3756,52.3756,52.3701,52.3756,11000.0
2014-04-10 12:40:00,94.38,94.38,94.35,94.35,48000.0,52.3756,52.3756,52.359,52.359,48000.0
2014-04-10 12:45:00,94.35,94.36,94.34,94.34,26700.0,52.359,52.3645,52.3534,52.3534,26700.0
2014-04-10 12:50:00,94.35,94.35,94.34,94.35,2600.0,52.359,52.359,52.3534,52.359,2600.0
2014-04-10 12:55:00,94.35,94.35,94.34,94.35,11100.0,52.359,52.359,52.3534,52.359,11100.0
2014-04-10 13:00:00,94.35,94.35,94.3,94.3,55500.0,52.359,52.359,52.3312,52.3312,55500.0
2014-04-10 13:05:00,94.3,94.33,94.3,94.33,13100.0,52.3312,52.3479,52.3312,52.3479,13100.0
2014-04-10 13:10:00,94.33,94.35,94.33,94.34,16000.0,52.3479,52.359,52.3479,52.3534,16000.0
2014-04-10 13:15:00,94.35,94.35,94.34,94.34,12900.0,52.359,52.359,52.3534,52.3534,12900.0
2014-04-10 13:20:00,94.34,94.35,94.31,94.31,36300.0,52.3534,52.359,52.3368,52.3368,36300.0
2014-04-10 13:25:00,94.31,94.31,94.25,94.27,105800.0,52.3368,52.3368,52.3035,52.3146,105800.0
2014-04-10 13:30:00,94.26,94.28,94.26,94.28,2700.0,52.309,52.3201,52.309,52.3201,2700.0
2014-04-10 13:35:00,94.28,94.29,94.27,94.27,35500.0,52.3201,52.3257,52.3146,52.3146,35500.0
2014-04-10 13:40:00,94.28,94.29,94.27,94.29,24100.0,52.3201,52.3257,52.3146,52.3257,24100.0
2014-04-10 13:45:00,94.29,94.31,94.28,94.31,18100.0,52.3257,52.3368,52.3201,52.3368,18100.0
2014-04-10 13:50:00,94.31,94.33,94.3,94.33,17900.0,52.3368,52.3479,52.3312,52.3479,17900.0
2014-04-10 13:55:00,94.33,94.36,94.33,94.36,15500.0,52.3479,52.3645,52.3479,52.3645,15500.0
2014-04-10 14:00:00,94.37,94.39,94.36,94.39,14600.0,52.3701,52.3812,52.3645,52.3812,14600.0
2014-04-10 14:05:00,94.39,94.41,94.38,94.41,18400.0,52.3812,52.3923,52.3756,52.3923,18400.0
2014-04-10 14:10:00,94.41,94.41,94.39,94.39,37100.0,52.3923,52.3923,52.3812,52.3812,37100.0
2014-04-10 14:15:00,94.4,94.41,94.4,94.41,12000.0,52.3867,52.3923,52.3867,52.3923,12000.0
2014-04-10 14:20:00,94.4,94.4,94.38,94.38,107300.0,52.3867,52.3867,52.3756,52.3756,107300.0
2014-04-10 14:25:00,94.39,94.39,94.37,94.37,8900.0,52.3812,52.3812,52.3701,52.3701,8900.0
2014-04-10 14:30:00,94.37,94.38,94.33,94.34,24300.0,52.3701,52.3756,52.3479,52.3534,24300.0
2014-04-10 14:35:00,94.33,94.34,94.3,94.31,25500.0,52.3479,52.3534,52.3312,52.3368,25500.0
2014-04-10 14:40:00,94.31,94.32,94.3,94.31,12700.0,52.3368,52.3423,52.3312,52.3368,12700.0
2014-04-10 14:45:00,94.31,94.32,94.28,94.29,26500.0,52.3368,52.3423,52.3201,52.3257,26500.0
2014-04-10 14:50:00,94.29,94.3,94.28,94.29,14700.0,52.3257,52.3312,52.3201,52.3257,14700.0
2014-04-10 14:55:00,94.29,94.29,94.27,94.28,13600.0,52.3257,52.3257,52.3146,52.3201,13600.0
2014-04-10 15:00:00,94.28,94.28,94.25,94.25,21100.0,52.3201,52.3201,52.3035,52.3035,21100.0
2014-04-10 15:05:00,94.25,94.26,94.25,94.26,10900.0,52.3035,52.309,52.3035,52.309,10900.0
2014-04-10 15:10:00,94.25,94.26,94.22,94.23,49500.0,52.3035,52.309,52.2868,52.2924,49500.0
2014-04-10 15:15:00,94.22,94.26,94.22,94.25,53500.0,52.2868,52.309,52.2868,52.3035,53500.0
2014-04-10 15:20:00,94.26,94.26,94.24,94.26,34300.0,52.309,52.309,52.2979,52.309,34300.0
2014-04-10 15:25:00,94.26,94.26,94.24,94.24,48000.0,52.309,52.309,52.2979,52.2979,48000.0
2014-04-10 15:30:00,94.24,94.26,94.24,94.26,42600.0,52.2979,52.309,52.2979,52.309,42600.0
2014-04-10 15:35:00,94.26,94.28,94.26,94.28,21300.0,52.309,52.3201,52.309,52.3201,21300.0
2014-04-10 15:40:00,94.28,94.28,94.26,94.27,47700.0,52.3201,52.3201,52.309,52.3146,47700.0
2014-04-10 15:45:00,94.27,94.29,94.26,94.29,71500.0,52.3146,52.3257,52.309,52.3257,71500.0
2014-04-10 15:50:00,94.3,94.3,94.27,94.27,80300.0,52.3312,52.3312,52.3146,52.3146,80300.0
2014-04-10 15:55:00,94.27,94.28,94.18,94.18,99700.0,52.3146,52.3201,52.2646,52.2646,99700.0
2014-04-11 09:30:00,94.22,94.22,94.06,94.08,62900.0,52.2868,52.2868,52.198,52.2091,62900.0
2014-04-11 09:35:00,94.12,94.13,94.08,94.09,409100.0,52.2313,52.2369,52.2091,52.2147,409100.0
2014-04-11 09:40:00,94.09,94.11,94.05,94.09,235800.0,52.2147,52.2258,52.1925,52.2147,235800.0
2014-04-11 09:45:00,94.08,94.09,94.0,94.01,82900.0,52.2091,52.2147,52.1647,52.1703,82900.0
2014-04-11 09:50:00,94.01,94.14,94.01,94.1,135900.0,52.1703,52.2424,52.1703,52.2202,135900.0
2014-04-11 09:55:00,94.1,94.13,94.04,94.05,33500.0,52.2202,52.2369,52.1869,52.1925,33500.0
2014-04-11 10:00:00,94.06,94.06,94.01,94.02,207300.0,52.198,52.198,52.1703,52.1758,207300.0
2014-04-11 10:05:00,94.02,94.05,94.01,94.01,58300.0,52.1758,52.1925,52.1703,52.1703,58300.0
2014-04-11 10:10:00,94.01,94.03,93.97,93.98,227900.0,52.1703,52.1814,52.1481,52.1536,227900.0
2014-04-11 10:15:00,93.98,93.98,93.93,93.95,260800.0,52.1536,52.1536,52.1259,52.137,260800.0
2014-04-11 10:20:00,93.95,93.96,93.93,93.95,128300.0,52.137,52.1425,52.1259,52.137,128300.0
2014-04-11 10:25:00,93.95,94.02,93.95,93.98,234700.0,52.137,52.1758,52.137,52.1536,234700.0
2014-04-11 10:30:00,93.97,94.0,93.97,93.99,40500.0,52.1481,52.1647,52.1481,52.1592,40500.0
2014-04-11 10:35:00,93.99,94.0,93.97,93.99,65000.0,52.1592,52.1647,52.1481,52.1592,65000.0
2014-04-11 10:40:00,93.99,94.02,93.97,94.0,73600.0,52.1592,52.1758,52.1481,52.1647,73600.0
2014-04-11 10:45:00,94.0,94.01,93.98,94.0,45400.0,52.1647,52.1703,52.1536,52.1647,45400.0
2014-04-11 10:50:00,94.01,94.06,94.0,94.06,34700.0,52.1703,52.198,52.1647,52.198,34700.0
2014-04-11 10:55:00,94.06,94.09,94.05,94.07,39900.0,52.198,52.2147,52.1925,52.2036,39900.0
2014-04-11 11:00:00,94.06,94.06,94.03,94.04,12300.0,52.198,52.198,52.1814,52.1869,12300.0
2014-04-11 11:05:00,94.04,94.04,94.02,94.02,11000.0,52.1869,52.1869,52.1758,52.1758,11000.0
2014-04-11 11:10:00,94.01,94.03,94.01,94.03,10500.0,52.1703,52.1814,52.1703,52.1814,10500.0
2014-04-11 11:15:00,94.03,94.08,94.03,94.08,17300.0,52.1814,52.2091,52.1814,52.2091,17300.0
2014-04-11 11:20:00,94.08,94.08,94.03,94.03,29700.0,52.2091,52.2091,52.1814,52.1814,29700.0
2014-04-11 11:25:00,94.04,94.07,94.02,94.05,61400.0,52.1869,52.2036,52.1758,52.1925,61400.0
2014-04-11 11:30:00,94.06,94.06,94.02,94.04,6400.0,52.198,52.198,52.1758,52.1869,6400.0
2014-04-11 11:35:00,94.04,94.04,94.01,94.01,11600.0,52.1869,52.1869,52.1703,52.1703,11600.0
2014-04-11 11:40:00,94.01,94.01,94.0,94.01,6500.0,52.1703,52.1703,52.1647,52.1703,6500.0
2014-04-11 11:45:00,94.01,94.01,93.97,93.97,10500.0,52.1703,52.1703,52.1481,52.1481,10500.0
2014-04-11 11:50:00,93.97,93.98,93.97,93.98,29200.0,52.1481,52.1536,52.1481,52.1536,29200.0
2014-04-11 11:55:00,93.98,93.98,93.97,93.97,10800.0,52.1536,52.1536,52.1481,52.1481,10800.0
2014-04-11 12:00:00,93.97,94.0,93.97,94.0,25400.0,52.1481,52.1647,52.1481,52.1647,25400.0
2014-04-11 12:05:00,94.0,94.0,93.99,94.0,20000.0,52.1647,52.1647,52.1592,52.1647,20000.0
2014-04-11 12:10:00,94.0,94.0,93.99,93.99,38800.0,52.1647,52.1647,52.1592,52.1592,38800.0
2014-04-11 12:15:00,93.99,93.99,93.97,93.97,15400.0,52.1592,52.1592,52.1481,52.1481,15400.0
2014-04-11 12:20:00,93.97,93.98,93.96,93.97,37700.0,52.1481,52.1536,52.1425,52.1481,37700.0
2014-04-11 12:25:00,93.97,93.98,93.96,93.96,12700.0,52.1481,52.1536,52.1425,52.1425,12700.0
2014-04-11 12:30:00,93.96,93.98,93.96,93.97,51000.0,52.1425,52.1536,52.1425,52.1481,51000.0
2014-04-11 12:35:00,93.97,93.98,93.96,93.97,46800.0,52.1481,52.1536,52.1425,52.1481,46800.0
2014-04-11 12:40:00,93.98,93.99,93.98,93.99,20300.0,52.1536,52.1592,52.1536,52.1592,20300.0
2014-04-11 12:45:00,93.99,94.0,93.98,93.99,29600.0,52.1592,52.1647,52.1536,52.1592,29600.0
2014-04-11 12:50:00,93.99,93.99,93.97,93.97,24600.0,52.1592,52.1592,52.1481,52.1481,24600.0
2014-04-11 12:55:00,93.97,93.98,93.97,93.97,16300.0,52.1481,52.1536,52.1481,52.1481,16300.0
2014-04-11 13:00:00,93.97,93.98,93.96,93.97,50300.0,52.1481,52.1536,52.1425,52.1481,50300.0
2014-04-11 13:05:00,93.96,93.97,93.95,93.95,23300.0,52.1425,52.1481,52.137,52.137,23300.0
2014-04-11 13:10:00,93.95,93.96,93.94,93.95,18300.0,52.137,52.1425,52.1314,52.137,18300.0
2014-04-11 13:15:00,93.94,93.95,93.93,93.95,116800.0,52.1314,52.137,52.1259,52.137,116800.0
2014-04-11 13:20:00,93.95,93.95,93.92,93.92,28400.0,52.137,52.137,52.1203,52.1203,28400.0
2014-04-11 13:25:00,93.92,93.93,93.92,93.92,22900.0,52.1203,52.1259,52.1203,52.1203,22900.0
2014-04-11 13:30:00,93.92,93.93,93.9,93.91,82800.0,52.1203,52.1259,52.1092,52.1148,82800.0
2014-04-11 13:35:00,93.91,93.91,93.9,93.91,27600.0,52.1148,52.1148,52.1092,52.1148,27600.0
2014-04-11 13:40:00,93.91,93.95,93.91,93.95,15400.0,52.1148,52.137,52.1148,52.137,15400.0
2014-04-11 13:45:00,93.94,93.95,93.94,93.95,19700.0,52.1314,52.137,52.1314,52.137,19700.0
2014-04-11 13:50:00,93.94,93.97,93.93,93.96,30900.0,52.1314,52.1481,52.1259,52.1425,30900.0
2014-04-11 13:55:00,93.96,93.96,93.92,93.92,40100.0,52.1425,52.1425,52.1203,52.1203,40100.0
2014-04-11 14:00:00,93.91,93.92,93.9,93.91,437800.0,52.1148,52.1203,52.1092,52.1148,437800.0
2014-04-11 14:05:00,93.9,93.91,93.89,93.9,40400.0,52.1092,52.1148,52.1037,52.1092,40400.0
2014-04-11 14:10:00,93.9,93.91,93.9,93.9,18700.0,52.1092,52.1148,52.1092,52.1092,18700.0
2014-04-11 14:15:00,93.9,93.92,93.9,93.92,46600.0,52.1092,52.1203,52.1092,52.1203,46600.0
2014-04-11 14:20:00,93.92,93.92,93.88,93.9,87300.0,52.1203,52.1203,52.0981,52.1092,87300.0
2014-04-11 14:25:00,93.9,93.91,93.89,93.9,23100.0,52.1092,52.1148,52.1037,52.1092,23100.0
2014-04-11 14:30:00,93.91,93.91,93.89,93.9,32400.0,52.1148,52.1148,52.1037,52.1092,32400.0
2014-04-11 14:35:00,93.89,93.89,93.86,93.86,51900.0,52.1037,52.1037,52.087,52.087,51900.0
2014-04-11 14:40:00,93.86,93.87,93.84,93.84,93700.0,52.087,52.0926,52.0759,52.0759,93700.0
2014-04-11 14:45:00,93.84,93.85,93.82,93.83,102800.0,52.0759,52.0815,52.0648,52.0704,102800.0
2014-04-11 14:50:00,93.83,93.85,93.82,93.85,66000.0,52.0704,52.0815,52.0648,52.0815,66000.0
2014-04-11 14:55:00,93.85,93.87,93.85,93.86,35100.0,52.0815,52.0926,52.0815,52.087,35100.0
2014-04-11 15:00:00,93.85,93.85,93.8,93.8,242100.0,52.0815,52.0815,52.0537,52.0537,242100.0
2014-04-11 15:05:00,93.8,93.84,93.79,93.84,57700.0,52.0537,52.0759,52.0482,52.0759,57700.0
2014-04-11 15:10:00,93.84,93.85,93.84,93.84,60800.0,52.0759,52.0815,52.0759,52.0759,60800.0
2014-04-11 15:15:00,93.83,93.84,93.8,93.81,55800.0,52.0704,52.0759,52.0537,52.0593,55800.0
2014-04-11 15:20:00,93.81,93.85,93.81,93.84,67200.0,52.0593,52.0815,52.0593,52.0759,67200.0
2014-04-11 15:25:00,93.84,93.87,93.84,93.84,115100.0,52.0759,52.0926,52.0759,52.0759,115100.0
2014-04-11 15:30:00,93.84,93.85,93.82,93.83,60900.0,52.0759,52.0815,52.0648,52.0704,60900.0
2014-04-11 15:35:00,93.82,93.85,93.82,93.83,165800.0,52.0648,52.0815,52.0648,52.0704,165800.0
2014-04-11 15:40:00,93.84,93.86,93.83,93.86,99200.0,52.0759,52.087,52.0704,52.087,99200.0
2014-04-11 15:45:00,93.86,93.86,93.82,93.82,219400.0,52.087,52.087,52.0648,52.0648,219400.0
2014-04-11 15:50:00,93.82,93.85,93.82,93.84,179100.0,52.0648,52.0815,52.0648,52.0759,179100.0
2014-04-11 15:55:00,93.84,93.85,93.77,93.8,398000.0,52.0759,52.0815,52.0371,52.0537,398000.0
2014-04-14 09:30:00,93.84,94.01,93.84,94.01,64300.0,52.0759,52.1703,52.0759,52.1703,64300.0
2014-04-14 09:35:00,94.01,94.04,93.99,94.04,57200.0,52.1703,52.1869,52.1592,52.1869,57200.0
2014-04-14 09:40:00,94.04,94.04,93.99,93.99,40600.0,52.1869,52.1869,52.1592,52.1592,40600.0
2014-04-14 09:45:00,93.99,94.0,93.94,93.95,78700.0,52.1592,52.1647,52.1314,52.137,78700.0
2014-04-14 09:50:00,93.95,93.96,93.94,93.94,21500.0,52.137,52.1425,52.1314,52.1314,21500.0
2014-04-14 09:55:00,93.95,93.98,93.92,93.97,76000.0,52.137,52.1536,52.1203,52.1481,76000.0
2014-04-14 10:00:00,93.96,93.97,93.94,93.96,36700.0,52.1425,52.1481,52.1314,52.1425,36700.0
2014-04-14 10:05:00,93.97,93.98,93.95,93.97,19600.0,52.1481,52.1536,52.137,52.1481,19600.0
2014-04-14 10:10:00,93.97,93.97,93.95,93.96,27300.0,52.1481,52.1481,52.137,52.1425,27300.0
2014-04-14 10:15:00,93.97,93.97,93.95,93.96,204000.0,52.1481,52.1481,52.137,52.1425,204000.0
2014-04-14 10:20:00,93.96,93.98,93.95,93.98,155300.0,52.1425,52.1536,52.137,52.1536,155300.0
2014-04-14 10:25:00,93.97,93.98,93.96,93.96,32100.0,52.1481,52.1536,52.1425,52.1425,32100.0
2014-04-14 10:30:00,93.96,93.96,93.93,93.95,139300.0,52.1425,52.1425,52.1259,52.137,139300.0
2014-04-14 10:35:00,93.95,93.95,93.94,93.94,13500.0,52.137,52.137,52.1314,52.1314,13500.0
2014-04-14 10:40:00,93.95,93.96,93.94,93.94,40800.0,52.137,52.1425,52.1314,52.1314,40800.0
2014-04-14 10:45:00,93.96,93.99,93.96,93.99,33800.0,52.1425,52.1592,52.1425,52.1592,33800.0
2014-04-14 10:50:00,93.99,94.06,93.99,94.06,40700.0,52.1592,52.198,52.1592,52.198,40700.0
2014-04-14 10:55:00,94.05,94.07,94.04,94.05,27000.0,52.1925,52.2036,52.1869,52.1925,27000.0
2014-04-14 11:00:00,94.05,94.05,94.03,94.04,18400.0,52.1925,52.1925,52.1814,52.1869,18400.0
2014-04-14 11:05:00,94.03,94.04,94.0,94.01,30300.0,52.1814,52.1869,52.1647,52.1703,30300.0
2014-04-14 11:10:00,94.0,94.01,93.99,94.0,24800.0,52.1647,52.1703,52.1592,52.1647,24800.0
2014-04-14 11:15:00,94.0,94.0,93.99,94.0,15600.0,52.1647,52.1647,52.1592,52.1647,15600.0
2014-04-14 11:20:00,94.0,94.0,93.98,93.98,14300.0,52.1647,52.1647,52.1536,52.1536,14300.0
2014-04-14 11:25:00,93.98,93.99,93.98,93.98,15900.0,52.1536,52.1592,52.1536,52.1536,15900.0
2014-04-14 11:30:00,93.99,93.99,93.98,93.99,25200.0,52.1592,52.1592,52.1536,52.1592,25200.0
2014-04-14 11:35:00,93.99,93.99,93.98,93.99,12800.0,52.1592,52.1592,52.1536,52.1592,12800.0
2014-04-14 11:40:00,93.98,93.99,93.98,93.98,15500.0,52.1536,52.1592,52.1536,52.1536,15500.0
2014-04-14 11:45:00,93.98,94.01,93.98,94.01,29900.0,52.1536,52.1703,52.1536,52.1703,29900.0
2014-04-14 11:50:00,94.0,94.01,94.0,94.0,6500.0,52.1647,52.1703,52.1647,52.1647,6500.0
2014-04-14 11:55:00,94.01,94.01,94.0,94.0,15100.0,52.1703,52.1703,52.1647,52.1647,15100.0
2014-04-14 12:00:00,94.0,94.01,94.0,94.0,22000.0,52.1647,52.1703,52.1647,52.1647,22000.0
2014-04-14 12:05:00,94.01,94.01,94.0,94.01,15300.0,52.1703,52.1703,52.1647,52.1703,15300.0
2014-04-14 12:10:00,94.0,94.01,94.0,94.01,15700.0,52.1647,52.1703,52.1647,52.1703,15700.0
2014-04-14 12:15:00,94.01,94.04,94.0,94.04,15900.0,52.1703,52.1869,52.1647,52.1869,15900.0
2014-04-14 12:20:00,94.03,94.04,94.02,94.02,10100.0,52.1814,52.1869,52.1758,52.1758,10100.0
2014-04-14 12:25:00,94.03,94.03,94.02,94.02,6600.0,52.1814,52.1814,52.1758,52.1758,6600.0
2014-04-14 12:30:00,94.03,94.11,94.02,94.11,26000.0,52.1814,52.2258,52.1758,52.2258,26000.0
2014-04-14 12:35:00,94.12,94.14,94.12,94.13,8100.0,52.2313,52.2424,52.2313,52.2369,8100.0
2014-04-14 12:40:00,94.13,94.13,94.1,94.1,40200.0,52.2369,52.2369,52.2202,52.2202,40200.0
2014-04-14 12:45:00,94.1,94.12,94.1,94.12,19700.0,52.2202,52.2313,52.2202,52.2313,19700.0
2014-04-14 12:50:00,94.12,94.12,94.1,94.11,18800.0,52.2313,52.2313,52.2202,52.2258,18800.0
2014-04-14 12:55:00,94.11,94.11,94.06,94.06,26100.0,52.2258,52.2258,52.198,52.198,26100.0
2014-04-14 13:00:00,94.06,94.07,94.06,94.07,19400.0,52.198,52.2036,52.198,52.2036,19400.0
2014-04-14 13:05:00,94.06,94.06,94.05,94.05,2500.0,52.198,52.198,52.1925,52.1925,2500.0
2014-04-14 13:10:00,94.05,94.06,94.04,94.04,21600.0,52.1925,52.198,52.1869,52.1869,21600.0
2014-04-14 13:15:00,94.04,94.05,94.02,94.03,19000.0,52.1869,52.1925,52.1758,52.1814,19000.0
2014-04-14 13:20:00,94.03,94.03,94.0,94.0,15200.0,52.1814,52.1814,52.1647,52.1647,15200.0
2014-04-14 13:25:00,94.01,94.01,94.0,94.01,13200.0,52.1703,52.1703,52.1647,52.1703,13200.0
2014-04-14 13:30:00,94.0,94.01,94.0,94.0,10300.0,52.1647,52.1703,52.1647,52.1647,10300.0
2014-04-14 13:35:00,94.0,94.05,94.0,94.04,31500.0,52.1647,52.1925,52.1647,52.1869,31500.0
2014-04-14 13:40:00,94.03,94.03,94.01,94.02,13400.0,52.1814,52.1814,52.1703,52.1758,13400.0
2014-04-14 13:45:00,94.01,94.01,94.0,94.0,50500.0,52.1703,52.1703,52.1647,52.1647,50500.0
2014-04-14 13:50:00,94.0,94.0,93.98,93.99,12700.0,52.1647,52.1647,52.1536,52.1592,12700.0
2014-04-14 13:55:00,93.99,93.99,93.98,93.98,10400.0,52.1592,52.1592,52.1536,52.1536,10400.0
2014-04-14 14:00:00,93.98,93.98,93.97,93.97,16900.0,52.1536,52.1536,52.1481,52.1481,16900.0
2014-04-14 14:05:00,93.97,93.99,93.97,93.98,24800.0,52.1481,52.1592,52.1481,52.1536,24800.0
2014-04-14 14:10:00,93.99,94.0,93.98,93.99,12600.0,52.1592,52.1647,52.1536,52.1592,12600.0
2014-04-14 14:15:00,93.99,93.99,93.98,93.99,29900.0,52.1592,52.1592,52.1536,52.1592,29900.0
2014-04-14 14:20:00,93.98,93.98,93.95,93.96,51400.0,52.1536,52.1536,52.137,52.1425,51400.0
2014-04-14 14:25:00,93.96,93.96,93.93,93.94,24200.0,52.1425,52.1425,52.1259,52.1314,24200.0
2014-04-14 14:30:00,93.94,93.98,93.93,93.97,27100.0,52.1314,52.1536,52.1259,52.1481,27100.0
2014-04-14 14:35:00,93.97,93.97,93.96,93.96,9200.0,52.1481,52.1481,52.1425,52.1425,9200.0
2014-04-14 14:40:00,93.96,93.97,93.95,93.96,19200.0,52.1425,52.1481,52.137,52.1425,19200.0
2014-04-14 14:45:00,93.97,93.97,93.96,93.96,26000.0,52.1481,52.1481,52.1425,52.1425,26000.0
2014-04-14 14:50:00,93.96,93.98,93.95,93.97,26900.0,52.1425,52.1536,52.137,52.1481,26900.0
2014-04-14 14:55:00,93.97,93.97,93.93,93.94,39900.0,52.1481,52.1481,52.1259,52.1314,39900.0
2014-04-14 15:00:00,93.94,93.94,93.91,93.91,11100.0,52.1314,52.1314,52.1148,52.1148,11100.0
2014-04-14 15:05:00,93.92,93.92,93.9,93.9,44800.0,52.1203,52.1203,52.1092,52.1092,44800.0
2014-04-14 15:10:00,93.9,93.95,93.9,93.93,158300.0,52.1092,52.137,52.1092,52.1259,158300.0
2014-04-14 15:15:00,93.94,93.99,93.93,93.97,84400.0,52.1314,52.1592,52.1259,52.1481,84400.0
2014-04-14 15:20:00,93.97,94.01,93.96,94.01,92100.0,52.1481,52.1703,52.1425,52.1703,92100.0
2014-04-14 15:25:00,94.0,94.01,93.98,93.98,24500.0,52.1647,52.1703,52.1536,52.1536,24500.0
2014-04-14 15:30:00,93.99,94.06,93.98,93.99,60400.0,52.1592,52.198,52.1536,52.1592,60400.0
2014-04-14 15:35:00,93.99,94.02,93.97,94.01,70400.0,52.1592,52.1758,52.1481,52.1703,70400.0
2014-04-14 15:40:00,94.01,94.02,93.98,93.98,57600.0,52.1703,52.1758,52.1536,52.1536,57600.0
2014-04-14 15:45:00,93.99,94.02,93.98,93.99,90100.0,52.1592,52.1758,52.1536,52.1592,90100.0
2014-04-14 15:50:00,93.99,94.0,93.99,93.99,74200.0,52.1592,52.1647,52.1592,52.1592,74200.0
2014-04-14 15:55:00,93.99,94.07,93.99,94.06,278400.0,52.1592,52.2036,52.1592,52.198,278400.0
2014-04-15 09:30:00,94.22,94.22,94.08,94.1,33700.0,52.2868,52.2868,52.2091,52.2202,33700.0
2014-04-15 09:35:00,94.1,94.18,94.1,94.17,44400.0,52.2202,52.2646,52.2202,52.2591,44400.0
2014-04-15 09:40:00,94.17,94.19,94.16,94.18,27300.0,52.2591,52.2702,52.2535,52.2646,27300.0
2014-04-15 09:45:00,94.18,94.2,94.17,94.18,35200.0,52.2646,52.2757,52.2591,52.2646,35200.0
2014-04-15 09:50:00,94.2,94.2,94.18,94.19,2900.0,52.2757,52.2757,52.2646,52.2702,2900.0
2014-04-15 09:55:00,94.19,94.2,94.18,94.2,33500.0,52.2702,52.2757,52.2646,52.2757,33500.0
2014-04-15 10:00:00,94.2,94.22,94.18,94.19,23200.0,52.2757,52.2868,52.2646,52.2702,23200.0
2014-04-15 10:05:00,94.19,94.19,94.16,94.17,29200.0,52.2702,52.2702,52.2535,52.2591,29200.0
2014-04-15 10:10:00,94.16,94.16,94.1,94.1,27800.0,52.2535,52.2535,52.2202,52.2202,27800.0
2014-04-15 10:15:00,94.11,94.15,94.11,94.12,43200.0,52.2258,52.248,52.2258,52.2313,43200.0
2014-04-15 10:20:00,94.12,94.15,94.11,94.11,39600.0,52.2313,52.248,52.2258,52.2258,39600.0
2014-04-15 10:25:00,94.11,94.14,94.09,94.11,12300.0,52.2258,52.2424,52.2147,52.2258,12300.0
2014-04-15 10:30:00,94.12,94.13,94.08,94.13,19100.0,52.2313,52.2369,52.2091,52.2369,19100.0
2014-04-15 10:35:00,94.13,94.16,94.12,94.14,16700.0,52.2369,52.2535,52.2313,52.2424,16700.0
2014-04-15 10:40:00,94.14,94.17,94.14,94.14,13000.0,52.2424,52.2591,52.2424,52.2424,13000.0
2014-04-15 10:45:00,94.14,94.15,94.13,94.14,5400.0,52.2424,52.248,52.2369,52.2424,5400.0
2014-04-15 10:50:00,94.15,94.15,94.1,94.11,14300.0,52.248,52.248,52.2202,52.2258,14300.0
2014-04-15 10:55:00,94.11,94.13,94.09,94.1,16800.0,52.2258,52.2369,52.2147,52.2202,16800.0
2014-04-15 11:00:00,94.1,94.1,94.07,94.07,16800.0,52.2202,52.2202,52.2036,52.2036,16800.0
2014-04-15 11:05:00,94.07,94.13,94.07,94.08,12200.0,52.2036,52.2369,52.2036,52.2091,12200.0
2014-04-15 11:10:00,94.09,94.11,94.09,94.11,8100.0,52.2147,52.2258,52.2147,52.2258,8100.0
2014-04-15 11:15:00,94.1,94.11,94.09,94.1,6800.0,52.2202,52.2258,52.2147,52.2202,6800.0
2014-04-15 11:20:00,94.11,94.14,94.1,94.13,17300.0,52.2258,52.2424,52.2202,52.2369,17300.0
2014-04-15 11:25:00,94.12,94.12,94.09,94.09,26000.0,52.2313,52.2313,52.2147,52.2147,26000.0
2014-04-15 11:30:00,94.1,94.14,94.1,94.12,17100.0,52.2202,52.2424,52.2202,52.2313,17100.0
2014-04-15 11:35:00,94.12,94.13,94.11,94.12,8200.0,52.2313,52.2369,52.2258,52.2313,8200.0
2014-04-15 11:40:00,94.11,94.11,94.09,94.11,13700.0,52.2258,52.2258,52.2147,52.2258,13700.0
2014-04-15 11:45:00,94.1,94.1,94.07,94.07,17000.0,52.2202,52.2202,52.2036,52.2036,17000.0
2014-04-15 11:50:00,94.08,94.08,94.07,94.07,3800.0,52.2091,52.2091,52.2036,52.2036,3800.0
2014-04-15 11:55:00,94.08,94.09,94.05,94.05,76800.0,52.2091,52.2147,52.1925,52.1925,76800.0
2014-04-15 12:00:00,94.05,94.06,94.01,94.03,68700.0,52.1925,52.198,52.1703,52.1814,68700.0
2014-04-15 12:05:00,94.02,94.03,94.01,94.02,9900.0,52.1758,52.1814,52.1703,52.1758,9900.0
2014-04-15 12:10:00,94.02,94.08,94.02,94.05,134400.0,52.1758,52.2091,52.1758,52.1925,134400.0
2014-04-15 12:15:00,94.06,94.06,94.05,94.05,3100.0,52.198,52.198,52.1925,52.1925,3100.0
2014-04-15 12:20:00,94.05,94.06,94.03,94.04,7700.0,52.1925,52.198,52.1814,52.1869,7700.0
2014-04-15 12:25:00,94.03,94.03,94.02,94.02,19200.0,52.1814,52.1814,52.1758,52.1758,19200.0
2014-04-15 12:30:00,94.02,94.03,94.01,94.02,14000.0,52.1758,52.1814,52.1703,52.1758,14000.0
2014-04-15 12:35:00,94.02,94.02,94.0,94.02,29400.0,52.1758,52.1758,52.1647,52.1758,29400.0
2014-04-15 12:40:00,94.01,94.04,94.01,94.03,5800.0,52.1703,52.1869,52.1703,52.1814,5800.0
2014-04-15 12:45:00,94.03,94.04,94.03,94.03,6400.0,52.1814,52.1869,52.1814,52.1814,6400.0
2014-04-15 12:50:00,94.02,94.02,94.01,94.01,26600.0,52.1758,52.1758,52.1703,52.1703,26600.0
2014-04-15 12:55:00,94.01,94.03,94.01,94.02,35000.0,52.1703,52.1814,52.1703,52.1758,35000.0
2014-04-15 13:00:00,94.03,94.03,94.01,94.03,21600.0,52.1814,52.1814,52.1703,52.1814,21600.0
2014-04-15 13:05:00,94.04,94.06,94.04,94.05,143000.0,52.1869,52.198,52.1869,52.1925,143000.0
2014-04-15 13:10:00,94.06,94.06,94.05,94.06,71300.0,52.198,52.198,52.1925,52.198,71300.0
2014-04-15 13:15:00,94.06,94.09,94.06,94.08,33000.0,52.198,52.2147,52.198,52.2091,33000.0
2014-04-15 13:20:00,94.08,94.08,94.03,94.04,134800.0,52.2091,52.2091,52.1814,52.1869,134800.0
2014-04-15 13:25:00,94.03,94.07,94.01,94.06,107700.0,52.1814,52.2036,52.1703,52.198,107700.0
2014-04-15 13:30:00,94.05,94.06,94.04,94.05,147900.0,52.1925,52.198,52.1869,52.1925,147900.0
2014-04-15 13:35:00,94.05,94.06,94.04,94.04,22900.0,52.1925,52.198,52.1869,52.1869,22900.0
2014-04-15 13:40:00,94.05,94.07,94.05,94.05,25400.0,52.1925,52.2036,52.1925,52.1925,25400.0
2014-04-15 13:45:00,94.05,94.06,94.03,94.04,21200.0,52.1925,52.198,52.1814,52.1869,21200.0
2014-04-15 13:50:00,94.04,94.04,94.03,94.03,27300.0,52.1869,52.1869,52.1814,52.1814,27300.0
2014-04-15 13:55:00,94.03,94.09,94.03,94.09,39800.0,52.1814,52.2147,52.1814,52.2147,39800.0
2014-04-15 14:00:00,94.09,94.12,94.09,94.11,18700.0,52.2147,52.2313,52.2147,52.2258,18700.0
2014-04-15 14:05:00,94.12,94.16,94.12,94.15,49100.0,52.2313,52.2535,52.2313,52.248,49100.0
2014-04-15 14:10:00,94.15,94.15,94.12,94.15,47000.0,52.248,52.248,52.2313,52.248,47000.0
2014-04-15 14:15:00,94.14,94.15,94.13,94.14,14000.0,52.2424,52.248,52.2369,52.2424,14000.0
2014-04-15 14:20:00,94.13,94.14,94.09,94.12,20800.0,52.2369,52.2424,52.2147,52.2313,20800.0
2014-04-15 14:25:00,94.11,94.13,94.1,94.12,19300.0,52.2258,52.2369,52.2202,52.2313,19300.0
2014-04-15 14:30:00,94.11,94.18,94.11,94.18,31400.0,52.2258,52.2646,52.2258,52.2646,31400.0
2014-04-15 14:35:00,94.18,94.18,94.14,94.17,24800.0,52.2646,52.2646,52.2424,52.2591,24800.0
2014-04-15 14:40:00,94.17,94.17,94.16,94.17,3700.0,52.2591,52.2591,52.2535,52.2591,3700.0
2014-04-15 14:45:00,94.16,94.17,94.13,94.13,71100.0,52.2535,52.2591,52.2369,52.2369,71100.0
2014-04-15 14:50:00,94.14,94.2,94.13,94.19,50800.0,52.2424,52.2757,52.2369,52.2702,50800.0
2014-04-15 14:55:00,94.19,94.19,94.15,94.15,27000.0,52.2702,52.2702,52.248,52.248,27000.0
2014-04-15 15:00:00,94.16,94.16,94.12,94.12,26800.0,52.2535,52.2535,52.2313,52.2313,26800.0
2014-04-15 15:05:00,94.12,94.12,94.08,94.09,23800.0,52.2313,52.2313,52.2091,52.2147,23800.0
2014-04-15 15:10:00,94.08,94.14,94.08,94.14,36600.0,52.2091,52.2424,52.2091,52.2424,36600.0
2014-04-15 15:15:00,94.13,94.16,94.11,94.15,28800.0,52.2369,52.2535,52.2258,52.248,28800.0
2014-04-15 15:20:00,94.14,94.16,94.12,94.14,57100.0,52.2424,52.2535,52.2313,52.2424,57100.0
2014-04-15 15:25:00,94.13,94.13,94.11,94.13,32300.0,52.2369,52.2369,52.2258,52.2369,32300.0
2014-04-15 15:30:00,94.13,94.14,94.12,94.12,14800.0,52.2369,52.2424,52.2313,52.2313,14800.0
2014-04-15 15:35:00,94.12,94.13,94.08,94.08,60300.0,52.2313,52.2369,52.2091,52.2091,60300.0
2014-04-15 15:40:00,94.08,94.08,94.06,94.06,21700.0,52.2091,52.2091,52.198,52.198,21700.0
2014-04-15 15:45:00,94.07,94.1,94.06,94.09,40200.0,52.2036,52.2202,52.198,52.2147,40200.0
2014-04-15 15:50:00,94.09,94.11,94.08,94.1,20600.0,52.2147,52.2258,52.2091,52.2202,20600.0
2014-04-15 15:55:00,94.11,94.18,94.1,94.18,137400.0,52.2258,52.2646,52.2202,52.2646,137400.0
2014-04-16 09:30:00,94.22,94.22,94.18,94.19,33900.0,52.2868,52.2868,52.2646,52.2702,33900.0
2014-04-16 09:35:00,94.19,94.2,94.13,94.17,40800.0,52.2702,52.2757,52.2369,52.2591,40800.0
2014-04-16 09:40:00,94.17,94.17,94.12,94.16,129500.0,52.2591,52.2591,52.2313,52.2535,129500.0
2014-04-16 09:45:00,94.16,94.19,94.14,94.16,189300.0,52.2535,52.2702,52.2424,52.2535,189300.0
2014-04-16 09:50:00,94.15,94.16,94.14,94.16,135600.0,52.248,52.2535,52.2424,52.2535,135600.0
2014-04-16 09:55:00,94.16,94.17,94.13,94.16,50100.0,52.2535,52.2591,52.2369,52.2535,50100.0
2014-04-16 10:00:00,94.16,94.19,94.15,94.19,36100.0,52.2535,52.2702,52.248,52.2702,36100.0
2014-04-16 10:05:00,94.18,94.2,94.17,94.18,20300.0,52.2646,52.2757,52.2591,52.2646,20300.0
2014-04-16 10:10:00,94.18,94.19,94.17,94.19,15900.0,52.2646,52.2702,52.2591,52.2702,15900.0
2014-04-16 10:15:00,94.18,94.19,94.17,94.19,21300.0,52.2646,52.2702,52.2591,52.2702,21300.0
2014-04-16 10:20:00,94.19,94.19,94.18,94.19,10200.0,52.2702,52.2702,52.2646,52.2702,10200.0
2014-04-16 10:25:00,94.18,94.19,94.18,94.18,13100.0,52.2646,52.2702,52.2646,52.2646,13100.0
2014-04-16 10:30:00,94.17,94.19,94.17,94.19,14700.0,52.2591,52.2702,52.2591,52.2702,14700.0
2014-04-16 10:35:00,94.18,94.19,94.17,94.18,62300.0,52.2646,52.2702,52.2591,52.2646,62300.0
2014-04-16 10:40:00,94.18,94.19,94.16,94.16,25200.0,52.2646,52.2702,52.2535,52.2535,25200.0
2014-04-16 10:45:00,94.16,94.18,94.16,94.18,19900.0,52.2535,52.2646,52.2535,52.2646,19900.0
2014-04-16 10:50:00,94.18,94.19,94.17,94.19,21100.0,52.2646,52.2702,52.2591,52.2702,21100.0
2014-04-16 10:55:00,94.18,94.19,94.17,94.18,15200.0,52.2646,52.2702,52.2591,52.2646,15200.0
2014-04-16 11:00:00,94.18,94.19,94.14,94.16,386600.0,52.2646,52.2702,52.2424,52.2535,386600.0
2014-04-16 11:05:00,94.15,94.17,94.15,94.17,12400.0,52.248,52.2591,52.248,52.2591,12400.0
2014-04-16 11:10:00,94.17,94.17,94.16,94.17,9700.0,52.2591,52.2591,52.2535,52.2591,9700.0
2014-04-16 11:15:00,94.17,94.19,94.16,94.18,10700.0,52.2591,52.2702,52.2535,52.2646,10700.0
2014-04-16 11:20:00,94.18,94.19,94.18,94.19,8000.0,52.2646,52.2702,52.2646,52.2702,8000.0
2014-04-16 11:25:00,94.19,94.19,94.17,94.18,25600.0,52.2702,52.2702,52.2591,52.2646,25600.0
2014-04-16 11:30:00,94.18,94.18,94.17,94.18,18400.0,52.2646,52.2646,52.2591,52.2646,18400.0
2014-04-16 11:35:00,94.18,94.18,94.17,94.18,10900.0,52.2646,52.2646,52.2591,52.2646,10900.0
2014-04-16 11:40:00,94.18,94.18,94.17,94.18,7900.0,52.2646,52.2646,52.2591,52.2646,7900.0
2014-04-16 11:45:00,94.18,94.18,94.17,94.18,9000.0,52.2646,52.2646,52.2591,52.2646,9000.0
2014-04-16 11:50:00,94.18,94.18,94.18,94.18,9100.0,52.2646,52.2646,52.2646,52.2646,9100.0
2014-04-16 11:55:00,94.18,94.18,94.17,94.18,7800.0,52.2646,52.2646,52.2591,52.2646,7800.0
2014-04-16 12:00:00,94.18,94.21,94.18,94.21,21400.0,52.2646,52.2813,52.2646,52.2813,21400.0
2014-04-16 12:05:00,94.2,94.25,94.2,94.24,23200.0,52.2757,52.3035,52.2757,52.2979,23200.0
2014-04-16 12:10:00,94.24,94.25,94.23,94.24,15900.0,52.2979,52.3035,52.2924,52.2979,15900.0
2014-04-16 12:15:00,94.25,94.25,94.23,94.23,9300.0,52.3035,52.3035,52.2924,52.2924,9300.0
2014-04-16 12:20:00,94.24,94.24,94.22,94.23,22700.0,52.2979,52.2979,52.2868,52.2924,22700.0
2014-04-16 12:25:00,94.23,94.24,94.22,94.23,8000.0,52.2924,52.2979,52.2868,52.2924,8000.0
2014-04-16 12:30:00,94.23,94.24,94.2,94.2,11700.0,52.2924,52.2979,52.2757,52.2757,11700.0
2014-04-16 12:35:00,94.2,94.21,94.19,94.19,9000.0,52.2757,52.2813,52.2702,52.2702,9000.0
2014-04-16 12:40:00,94.2,94.2,94.19,94.2,15700.0,52.2757,52.2757,52.2702,52.2757,15700.0
2014-04-16 12:45:00,94.2,94.2,94.19,94.19,4000.0,52.2757,52.2757,52.2702,52.2702,4000.0
2014-04-16 12:50:00,94.2,94.2,94.19,94.2,6800.0,52.2757,52.2757,52.2702,52.2757,6800.0
2014-04-16 12:55:00,94.19,94.2,94.18,94.19,24700.0,52.2702,52.2757,52.2646,52.2702,24700.0
2014-04-16 13:00:00,94.2,94.2,94.17,94.17,17000.0,52.2757,52.2757,52.2591,52.2591,17000.0
2014-04-16 13:05:00,94.17,94.17,94.14,94.15,77200.0,52.2591,52.2591,52.2424,52.248,77200.0
2014-04-16 13:10:00,94.15,94.15,94.14,94.15,13700.0,52.248,52.248,52.2424,52.248,13700.0
2014-04-16 13:15:00,94.15,94.16,94.14,94.16,26500.0,52.248,52.2535,52.2424,52.2535,26500.0
2014-04-16 13:20:00,94.17,94.17,94.16,94.17,4800.0,52.2591,52.2591,52.2535,52.2591,4800.0
2014-04-16 13:25:00,94.16,94.17,94.13,94.14,26700.0,52.2535,52.2591,52.2369,52.2424,26700.0
2014-04-16 13:30:00,94.14,94.14,94.12,94.13,9000.0,52.2424,52.2424,52.2313,52.2369,9000.0
2014-04-16 13:35:00,94.12,94.12,94.11,94.11,15900.0,52.2313,52.2313,52.2258,52.2258,15900.0
2014-04-16 13:40:00,94.11,94.13,94.11,94.12,26600.0,52.2258,52.2369,52.2258,52.2313,26600.0
2014-04-16 13:45:00,94.13,94.14,94.12,94.14,8500.0,52.2369,52.2424,52.2313,52.2424,8500.0
2014-04-16 13:50:00,94.14,94.14,94.13,94.13,9600.0,52.2424,52.2424,52.2369,52.2369,9600.0
2014-04-16 13:55:00,94.13,94.16,94.12,94.13,15600.0,52.2369,52.2535,52.2313,52.2369,15600.0
2014-04-16 14:00:00,94.15,94.16,94.14,94.14,7100.0,52.248,52.2535,52.2424,52.2424,7100.0
2014-04-16 14:05:00,94.14,94.15,94.13,94.13,5400.0,52.2424,52.248,52.2369,52.2369,5400.0
2014-04-16 14:10:00,94.14,94.14,94.13,94.14,17300.0,52.2424,52.2424,52.2369,52.2424,17300.0
2014-04-16 14:15:00,94.14,94.14,94.1,94.11,8600.0,52.2424,52.2424,52.2202,52.2258,8600.0
2014-04-16 14:20:00,94.11,94.14,94.1,94.14,22800.0,52.2258,52.2424,52.2202,52.2424,22800.0
2014-04-16 14:25:00,94.14,94.14,94.11,94.12,13200.0,52.2424,52.2424,52.2258,52.2313,13200.0
2014-04-16 14:30:00,94.12,94.12,94.11,94.12,86900.0,52.2313,52.2313,52.2258,52.2313,86900.0
2014-04-16 14:35:00,94.12,94.12,94.1,94.1,44500.0,52.2313,52.2313,52.2202,52.2202,44500.0
2014-04-16 14:40:00,94.1,94.13,94.1,94.13,52700.0,52.2202,52.2369,52.2202,52.2369,52700.0
2014-04-16 14:45:00,94.13,94.17,94.13,94.16,23800.0,52.2369,52.2591,52.2369,52.2535,23800.0
2014-04-16 14:50:00,94.16,94.17,94.16,94.16,10900.0,52.2535,52.2591,52.2535,52.2535,10900.0
2014-04-16 14:55:00,94.16,94.17,94.13,94.14,23200.0,52.2535,52.2591,52.2369,52.2424,23200.0
2014-04-16 15:00:00,94.13,94.17,94.13,94.16,59400.0,52.2369,52.2591,52.2369,52.2535,59400.0
2014-04-16 15:05:00,94.16,94.17,94.15,94.17,14800.0,52.2535,52.2591,52.248,52.2591,14800.0
2014-04-16 15:10:00,94.16,94.18,94.16,94.18,66100.0,52.2535,52.2646,52.2535,52.2646,66100.0
2014-04-16 15:15:00,94.17,94.18,94.17,94.17,6800.0,52.2591,52.2646,52.2591,52.2591,6800.0
2014-04-16 15:20:00,94.17,94.18,94.17,94.18,26700.0,52.2591,52.2646,52.2591,52.2646,26700.0
2014-04-16 15:25:00,94.17,94.18,94.17,94.18,19800.0,52.2591,52.2646,52.2591,52.2646,19800.0
2014-04-16 15:30:00,94.17,94.18,94.17,94.17,31000.0,52.2591,52.2646,52.2591,52.2591,31000.0
2014-04-16 15:35:00,94.17,94.18,94.15,94.17,84600.0,52.2591,52.2646,52.248,52.2591,84600.0
2014-04-16 15:40:00,94.16,94.18,94.16,94.18,30300.0,52.2535,52.2646,52.2535,52.2646,30300.0
2014-04-16 15:45:00,94.18,94.21,94.17,94.2,67600.0,52.2646,52.2813,52.2591,52.2757,67600.0
2014-04-16 15:50:00,94.2,94.22,94.2,94.22,103000.0,52.2757,52.2868,52.2757,52.2868,103000.0
2014-04-16 15:55:00,94.22,94.24,94.15,94.21,278400.0,52.2868,52.2979,52.248,52.2813,278400.0
2014-04-17 09:30:00,94.18,94.25,94.1,94.16,28300.0,52.2646,52.3035,52.2202,52.2535,28300.0
2014-04-17 09:35:00,94.15,94.18,94.14,94.17,27800.0,52.248,52.2646,52.2424,52.2591,27800.0
2014-04-17 09:40:00,94.17,94.19,94.17,94.19,23900.0,52.2591,52.2702,52.2591,52.2702,23900.0
2014-04-17 09:45:00,94.18,94.19,94.17,94.17,14100.0,52.2646,52.2702,52.2591,52.2591,14100.0
2014-04-17 09:50:00,94.18,94.18,94.16,94.16,26700.0,52.2646,52.2646,52.2535,52.2535,26700.0
2014-04-17 09:55:00,94.16,94.19,94.16,94.19,49900.0,52.2535,52.2702,52.2535,52.2702,49900.0
2014-04-17 10:00:00,94.18,94.19,94.18,94.18,13700.0,52.2646,52.2702,52.2646,52.2646,13700.0
2014-04-17 10:05:00,94.18,94.19,94.17,94.18,14200.0,52.2646,52.2702,52.2591,52.2646,14200.0
2014-04-17 10:10:00,94.18,94.18,94.16,94.17,23100.0,52.2646,52.2646,52.2535,52.2591,23100.0
2014-04-17 10:15:00,94.16,94.17,94.15,94.15,12300.0,52.2535,52.2591,52.248,52.248,12300.0
2014-04-17 10:20:00,94.15,94.16,94.15,94.15,7300.0,52.248,52.2535,52.248,52.248,7300.0
2014-04-17 10:25:00,94.16,94.16,94.15,94.15,53300.0,52.2535,52.2535,52.248,52.248,53300.0
2014-04-17 10:30:00,94.15,94.16,94.14,94.14,88100.0,52.248,52.2535,52.2424,52.2424,88100.0
2014-04-17 10:35:00,94.14,94.16,94.14,94.15,28000.0,52.2424,52.2535,52.2424,52.248,28000.0
2014-04-17 10:40:00,94.16,94.17,94.16,94.16,12900.0,52.2535,52.2591,52.2535,52.2535,12900.0
2014-04-17 10:45:00,94.16,94.17,94.16,94.17,9900.0,52.2535,52.2591,52.2535,52.2591,9900.0
2014-04-17 10:50:00,94.16,94.17,94.16,94.17,12000.0,52.2535,52.2591,52.2535,52.2591,12000.0
2014-04-17 10:55:00,94.16,94.17,94.16,94.16,8100.0,52.2535,52.2591,52.2535,52.2535,8100.0
2014-04-17 11:00:00,94.16,94.17,94.15,94.16,25400.0,52.2535,52.2591,52.248,52.2535,25400.0
2014-04-17 11:05:00,94.16,94.16,94.14,94.14,84600.0,52.2535,52.2535,52.2424,52.2424,84600.0
2014-04-17 11:10:00,94.14,94.15,94.14,94.14,5800.0,52.2424,52.248,52.2424,52.2424,5800.0
2014-04-17 11:15:00,94.14,94.15,94.11,94.12,21600.0,52.2424,52.248,52.2258,52.2313,21600.0
2014-04-17 11:20:00,94.12,94.12,94.11,94.11,6900.0,52.2313,52.2313,52.2258,52.2258,6900.0
2014-04-17 11:25:00,94.12,94.12,94.11,94.11,4000.0,52.2313,52.2313,52.2258,52.2258,4000.0
2014-04-17 11:30:00,94.11,94.16,94.11,94.15,39300.0,52.2258,52.2535,52.2258,52.248,39300.0
2014-04-17 11:35:00,94.15,94.17,94.15,94.16,6200.0,52.248,52.2591,52.248,52.2535,6200.0
2014-04-17 11:40:00,94.16,94.17,94.16,94.17,70400.0,52.2535,52.2591,52.2535,52.2591,70400.0
2014-04-17 11:45:00,94.17,94.17,94.16,94.17,13800.0,52.2591,52.2591,52.2535,52.2591,13800.0
2014-04-17 11:50:00,94.16,94.17,94.15,94.15,23400.0,52.2535,52.2591,52.248,52.248,23400.0
2014-04-17 11:55:00,94.15,94.16,94.15,94.15,17100.0,52.248,52.2535,52.248,52.248,17100.0
2014-04-17 12:00:00,94.15,94.15,94.14,94.14,6100.0,52.248,52.248,52.2424,52.2424,6100.0
2014-04-17 12:05:00,94.14,94.15,94.13,94.13,6700.0,52.2424,52.248,52.2369,52.2369,6700.0
2014-04-17 12:10:00,94.13,94.14,94.13,94.13,5500.0,52.2369,52.2424,52.2369,52.2369,5500.0
2014-04-17 12:15:00,94.13,94.13,94.13,94.13,13500.0,52.2369,52.2369,52.2369,52.2369,13500.0
2014-04-17 12:20:00,94.13,94.14,94.13,94.13,6400.0,52.2369,52.2424,52.2369,52.2369,6400.0
2014-04-17 12:25:00,94.13,94.14,94.12,94.12,31600.0,52.2369,52.2424,52.2313,52.2313,31600.0
2014-04-17 12:30:00,94.12,94.13,94.11,94.12,14000.0,52.2313,52.2369,52.2258,52.2313,14000.0
2014-04-17 12:35:00,94.12,94.13,94.11,94.13,14300.0,52.2313,52.2369,52.2258,52.2369,14300.0
2014-04-17 12:40:00,94.12,94.14,94.12,94.14,42600.0,52.2313,52.2424,52.2313,52.2424,42600.0
2014-04-17 12:45:00,94.13,94.14,94.13,94.13,7100.0,52.2369,52.2424,52.2369,52.2369,7100.0
2014-04-17 12:50:00,94.14,94.14,94.13,94.14,4500.0,52.2424,52.2424,52.2369,52.2424,4500.0
2014-04-17 12:55:00,94.13,94.14,94.13,94.13,9800.0,52.2369,52.2424,52.2369,52.2369,9800.0
2014-04-17 13:00:00,94.13,94.14,94.13,94.13,8500.0,52.2369,52.2424,52.2369,52.2369,8500.0
2014-04-17 13:05:00,94.13,94.14,94.13,94.13,5700.0,52.2369,52.2424,52.2369,52.2369,5700.0
2014-04-17 13:10:00,94.13,94.14,94.13,94.14,10600.0,52.2369,52.2424,52.2369,52.2424,10600.0
2014-04-17 13:15:00,94.13,94.14,94.13,94.14,8600.0,52.2369,52.2424,52.2369,52.2424,8600.0
2014-04-17 13:20:00,94.14,94.14,94.13,94.13,7200.0,52.2424,52.2424,52.2369,52.2369,7200.0
2014-04-17 13:25:00,94.13,94.14,94.12,94.13,13100.0,52.2369,52.2424,52.2313,52.2369,13100.0
2014-04-17 13:30:00,94.12,94.13,94.12,94.12,10800.0,52.2313,52.2369,52.2313,52.2313,10800.0
2014-04-17 13:35:00,94.12,94.13,94.12,94.13,7200.0,52.2313,52.2369,52.2313,52.2369,7200.0
2014-04-17 13:40:00,94.13,94.13,94.12,94.12,15600.0,52.2369,52.2369,52.2313,52.2313,15600.0
2014-04-17 13:45:00,94.13,94.13,94.12,94.13,17300.0,52.2369,52.2369,52.2313,52.2369,17300.0
2014-04-17 13:50:00,94.13,94.13,94.12,94.13,9700.0,52.2369,52.2369,52.2313,52.2369,9700.0
2014-04-17 13:55:00,94.12,94.13,94.12,94.13,12500.0,52.2313,52.2369,52.2313,52.2369,12500.0
2014-04-17 14:00:00,94.12,94.14,94.12,94.14,26700.0,52.2313,52.2424,52.2313,52.2424,26700.0
2014-04-17 14:05:00,94.13,94.14,94.13,94.13,9000.0,52.2369,52.2424,52.2369,52.2369,9000.0
2014-04-17 14:10:00,94.13,94.14,94.13,94.14,35300.0,52.2369,52.2424,52.2369,52.2424,35300.0
2014-04-17 14:15:00,94.13,94.14,94.13,94.14,11000.0,52.2369,52.2424,52.2369,52.2424,11000.0
2014-04-17 14:20:00,94.14,94.16,94.13,94.15,24900.0,52.2424,52.2535,52.2369,52.248,24900.0
2014-04-17 14:25:00,94.15,94.17,94.15,94.17,22700.0,52.248,52.2591,52.248,52.2591,22700.0
2014-04-17 14:30:00,94.17,94.17,94.16,94.17,20500.0,52.2591,52.2591,52.2535,52.2591,20500.0
2014-04-17 14:35:00,94.17,94.17,94.16,94.17,23400.0,52.2591,52.2591,52.2535,52.2591,23400.0
2014-04-17 14:40:00,94.17,94.17,94.15,94.15,16700.0,52.2591,52.2591,52.248,52.248,16700.0
2014-04-17 14:45:00,94.15,94.16,94.15,94.15,15100.0,52.248,52.2535,52.248,52.248,15100.0
2014-04-17 14:50:00,94.15,94.16,94.13,94.14,12600.0,52.248,52.2535,52.2369,52.2424,12600.0
2014-04-17 14:55:00,94.13,94.15,94.13,94.14,25300.0,52.2369,52.248,52.2369,52.2424,25300.0
2014-04-17 15:00:00,94.14,94.15,94.14,94.15,11800.0,52.2424,52.248,52.2424,52.248,11800.0
2014-04-17 15:05:00,94.14,94.15,94.13,94.14,19800.0,52.2424,52.248,52.2369,52.2424,19800.0
2014-04-17 15:10:00,94.13,94.14,94.13,94.14,25000.0,52.2369,52.2424,52.2369,52.2424,25000.0
2014-04-17 15:15:00,94.13,94.14,94.13,94.14,19600.0,52.2369,52.2424,52.2369,52.2424,19600.0
2014-04-17 15:20:00,94.13,94.14,94.13,94.14,12100.0,52.2369,52.2424,52.2369,52.2424,12100.0
2014-04-17 15:25:00,94.13,94.15,94.13,94.14,24800.0,52.2369,52.248,52.2369,52.2424,24800.0
2014-04-17 15:30:00,94.14,94.15,94.13,94.14,25100.0,52.2424,52.248,52.2369,52.2424,25100.0
2014-04-17 15:35:00,94.13,94.13,94.12,94.13,32400.0,52.2369,52.2369,52.2313,52.2369,32400.0
2014-04-17 15:40:00,94.12,94.13,94.12,94.12,33000.0,52.2313,52.2369,52.2313,52.2313,33000.0
2014-04-17 15:45:00,94.12,94.14,94.11,94.14,74900.0,52.2313,52.2424,52.2258,52.2424,74900.0
2014-04-17 15:50:00,94.15,94.15,94.13,94.13,74400.0,52.248,52.248,52.2369,52.2369,74400.0
2014-04-17 15:55:00,94.13,94.16,94.12,94.14,234300.0,52.2369,52.2535,52.2313,52.2424,234300.0
2014-04-21 09:30:00,94.24,94.26,94.2,94.26,34100.0,52.2979,52.309,52.2757,52.309,34100.0
2014-04-21 09:35:00,94.26,94.28,94.25,94.25,11700.0,52.309,52.3201,52.3035,52.3035,11700.0
2014-04-21 09:40:00,94.26,94.28,94.25,94.25,14500.0,52.309,52.3201,52.3035,52.3035,14500.0
2014-04-21 09:45:00,94.25,94.25,94.17,94.17,42400.0,52.3035,52.3035,52.2591,52.2591,42400.0
2014-04-21 09:50:00,94.18,94.19,94.16,94.17,15700.0,52.2646,52.2702,52.2535,52.2591,15700.0
2014-04-21 09:55:00,94.17,94.18,94.17,94.18,4800.0,52.2591,52.2646,52.2591,52.2646,4800.0
2014-04-21 10:00:00,94.17,94.2,94.17,94.2,10800.0,52.2591,52.2757,52.2591,52.2757,10800.0
2014-04-21 10:05:00,94.2,94.21,94.19,94.2,10700.0,52.2757,52.2813,52.2702,52.2757,10700.0
2014-04-21 10:10:00,94.2,94.21,94.2,94.2,5100.0,52.2757,52.2813,52.2757,52.2757,5100.0
2014-04-21 10:15:00,94.21,94.21,94.2,94.21,8700.0,52.2813,52.2813,52.2757,52.2813,8700.0
2014-04-21 10:20:00,94.2,94.21,94.2,94.2,5200.0,52.2757,52.2813,52.2757,52.2757,5200.0
2014-04-21 10:25:00,94.2,94.21,94.2,94.2,4600.0,52.2757,52.2813,52.2757,52.2757,4600.0
2014-04-21 10:30:00,94.2,94.21,94.2,94.2,9600.0,52.2757,52.2813,52.2757,52.2757,9600.0
2014-04-21 10:35:00,94.2,94.21,94.15,94.15,11700.0,52.2757,52.2813,52.248,52.248,11700.0
2014-04-21 10:40:00,94.15,94.17,94.15,94.15,8400.0,52.248,52.2591,52.248,52.248,8400.0
2014-04-21 10:45:00,94.15,94.16,94.14,94.14,11900.0,52.248,52.2535,52.2424,52.2424,11900.0
2014-04-21 10:50:00,94.15,94.15,94.13,94.14,15500.0,52.248,52.248,52.2369,52.2424,15500.0
2014-04-21 10:55:00,94.13,94.14,94.13,94.13,13100.0,52.2369,52.2424,52.2369,52.2369,13100.0
2014-04-21 11:00:00,94.13,94.15,94.13,94.15,10000.0,52.2369,52.248,52.2369,52.248,10000.0
2014-04-21 11:05:00,94.14,94.15,94.14,94.14,9100.0,52.2424,52.248,52.2424,52.2424,9100.0
2014-04-21 11:10:00,94.15,94.18,94.15,94.18,18500.0,52.248,52.2646,52.248,52.2646,18500.0
2014-04-21 11:15:00,94.17,94.18,94.17,94.17,6400.0,52.2591,52.2646,52.2591,52.2591,6400.0
2014-04-21 11:20:00,94.18,94.18,94.17,94.18,6400.0,52.2646,52.2646,52.2591,52.2646,6400.0
2014-04-21 11:25:00,94.17,94.18,94.16,94.17,8100.0,52.2591,52.2646,52.2535,52.2591,8100.0
2014-04-21 11:30:00,94.17,94.18,94.16,94.17,7100.0,52.2591,52.2646,52.2535,52.2591,7100.0
2014-04-21 11:35:00,94.17,94.18,94.16,94.17,6500.0,52.2591,52.2646,52.2535,52.2591,6500.0
2014-04-21 11:40:00,94.16,94.17,94.16,94.16,3900.0,52.2535,52.2591,52.2535,52.2535,3900.0
2014-04-21 11:45:00,94.16,94.17,94.16,94.16,7300.0,52.2535,52.2591,52.2535,52.2535,7300.0
2014-04-21 11:50:00,94.16,94.17,94.16,94.17,4000.0,52.2535,52.2591,52.2535,52.2591,4000.0
2014-04-21 11:55:00,94.17,94.19,94.17,94.18,9300.0,52.2591,52.2702,52.2591,52.2646,9300.0
2014-04-21 12:00:00,94.19,94.19,94.18,94.19,1500.0,52.2702,52.2702,52.2646,52.2702,1500.0
2014-04-21 12:05:00,94.18,94.19,94.18,94.18,3000.0,52.2646,52.2702,52.2646,52.2646,3000.0
2014-04-21 12:10:00,94.18,94.19,94.18,94.18,4600.0,52.2646,52.2702,52.2646,52.2646,4600.0
2014-04-21 12:15:00,94.18,94.19,94.18,94.18,4800.0,52.2646,52.2702,52.2646,52.2646,4800.0
2014-04-21 12:20:00,94.18,94.19,94.18,94.18,5200.0,52.2646,52.2702,52.2646,52.2646,5200.0
2014-04-21 12:25:00,94.18,94.19,94.18,94.19,8500.0,52.2646,52.2702,52.2646,52.2702,8500.0
2014-04-21 12:30:00,94.19,94.19,94.18,94.19,2900.0,52.2702,52.2702,52.2646,52.2702,2900.0
2014-04-21 12:35:00,94.19,94.19,94.18,94.19,4200.0,52.2702,52.2702,52.2646,52.2702,4200.0
2014-04-21 12:40:00,94.19,94.19,94.18,94.18,2300.0,52.2702,52.2702,52.2646,52.2646,2300.0
2014-04-21 12:45:00,94.19,94.19,94.18,94.18,5500.0,52.2702,52.2702,52.2646,52.2646,5500.0
2014-04-21 12:50:00,94.18,94.19,94.18,94.18,3500.0,52.2646,52.2702,52.2646,52.2646,3500.0
2014-04-21 12:55:00,94.18,94.19,94.18,94.18,5400.0,52.2646,52.2702,52.2646,52.2646,5400.0
2014-04-21 13:00:00,94.18,94.18,94.18,94.18,4400.0,52.2646,52.2646,52.2646,52.2646,4400.0
2014-04-21 13:05:00,94.18,94.19,94.18,94.18,9700.0,52.2646,52.2702,52.2646,52.2646,9700.0
2014-04-21 13:10:00,94.18,94.18,94.15,94.16,7400.0,52.2646,52.2646,52.248,52.2535,7400.0
2014-04-21 13:15:00,94.15,94.18,94.15,94.18,17600.0,52.248,52.2646,52.248,52.2646,17600.0
2014-04-21 13:20:00,94.17,94.18,94.17,94.18,3800.0,52.2591,52.2646,52.2591,52.2646,3800.0
2014-04-21 13:25:00,94.18,94.18,94.17,94.18,6100.0,52.2646,52.2646,52.2591,52.2646,6100.0
2014-04-21 13:30:00,94.18,94.18,94.17,94.18,5600.0,52.2646,52.2646,52.2591,52.2646,5600.0
2014-04-21 13:35:00,94.18,94.18,94.17,94.18,3800.0,52.2646,52.2646,52.2591,52.2646,3800.0
2014-04-21 13:40:00,94.17,94.18,94.17,94.18,3100.0,52.2591,52.2646,52.2591,52.2646,3100.0
2014-04-21 13:45:00,94.18,94.18,94.17,94.17,4800.0,52.2646,52.2646,52.2591,52.2591,4800.0
2014-04-21 13:50:00,94.18,94.18,94.17,94.18,11000.0,52.2646,52.2646,52.2591,52.2646,11000.0
2014-04-21 13:55:00,94.18,94.18,94.17,94.18,6200.0,52.2646,52.2646,52.2591,52.2646,6200.0
2014-04-21 14:00:00,94.18,94.18,94.17,94.18,7300.0,52.2646,52.2646,52.2591,52.2646,7300.0
2014-04-21 14:05:00,94.18,94.18,94.17,94.18,11300.0,52.2646,52.2646,52.2591,52.2646,11300.0
2014-04-21 14:10:00,94.18,94.18,94.17,94.18,24000.0,52.2646,52.2646,52.2591,52.2646,24000.0
2014-04-21 14:15:00,94.18,94.18,94.16,94.16,21300.0,52.2646,52.2646,52.2535,52.2535,21300.0
2014-04-21 14:20:00,94.17,94.17,94.16,94.16,14200.0,52.2591,52.2591,52.2535,52.2535,14200.0
2014-04-21 14:25:00,94.16,94.18,94.16,94.17,20900.0,52.2535,52.2646,52.2535,52.2591,20900.0
2014-04-21 14:30:00,94.17,94.18,94.16,94.17,38500.0,52.2591,52.2646,52.2535,52.2591,38500.0
2014-04-21 14:35:00,94.17,94.18,94.16,94.17,18200.0,52.2591,52.2646,52.2535,52.2591,18200.0
2014-04-21 14:40:00,94.16,94.17,94.15,94.15,32700.0,52.2535,52.2591,52.248,52.248,32700.0
2014-04-21 14:45:00,94.15,94.16,94.14,94.14,18700.0,52.248,52.2535,52.2424,52.2424,18700.0
2014-04-21 14:50:00,94.14,94.17,94.14,94.15,42500.0,52.2424,52.2591,52.2424,52.248,42500.0
2014-04-21 14:55:00,94.14,94.16,94.14,94.16,26000.0,52.2424,52.2535,52.2424,52.2535,26000.0
2014-04-21 15:00:00,94.16,94.17,94.14,94.14,16500.0,52.2535,52.2591,52.2424,52.2424,16500.0
2014-04-21 15:05:00,94.14,94.15,94.13,94.14,34100.0,52.2424,52.248,52.2369,52.2424,34100.0
2014-04-21 15:10:00,94.14,94.14,94.12,94.12,6800.0,52.2424,52.2424,52.2313,52.2313,6800.0
2014-04-21 15:15:00,94.13,94.13,94.12,94.12,16300.0,52.2369,52.2369,52.2313,52.2313,16300.0
2014-04-21 15:20:00,94.12,94.13,94.11,94.11,27000.0,52.2313,52.2369,52.2258,52.2258,27000.0
2014-04-21 15:25:00,94.12,94.12,94.11,94.11,15700.0,52.2313,52.2313,52.2258,52.2258,15700.0
2014-04-21 15:30:00,94.11,94.12,94.1,94.11,73400.0,52.2258,52.2313,52.2202,52.2258,73400.0
2014-04-21 15:35:00,94.12,94.12,94.11,94.12,32900.0,52.2313,52.2313,52.2258,52.2313,32900.0
2014-04-21 15:40:00,94.11,94.14,94.11,94.13,42900.0,52.2258,52.2424,52.2258,52.2369,42900.0
2014-04-21 15:45:00,94.13,94.14,94.1,94.1,45500.0,52.2369,52.2424,52.2202,52.2202,45500.0
2014-04-21 15:50:00,94.11,94.14,94.1,94.14,83000.0,52.2258,52.2424,52.2202,52.2424,83000.0
2014-04-21 15:55:00,94.14,94.16,94.1,94.12,313000.0,52.2424,52.2535,52.2202,52.2313,313000.0
2014-04-22 09:30:00,94.25,94.25,94.12,94.16,34300.0,52.3035,52.3035,52.2313,52.2535,34300.0
2014-04-22 09:35:00,94.15,94.21,94.15,94.2,25500.0,52.248,52.2813,52.248,52.2757,25500.0
2014-04-22 09:40:00,94.2,94.2,94.15,94.15,13700.0,52.2757,52.2757,52.248,52.248,13700.0
2014-04-22 09:45:00,94.15,94.2,94.14,94.19,33000.0,52.248,52.2757,52.2424,52.2702,33000.0
2014-04-22 09:50:00,94.18,94.21,94.17,94.19,11100.0,52.2646,52.2813,52.2591,52.2702,11100.0
2014-04-22 09:55:00,94.19,94.21,94.19,94.2,17900.0,52.2702,52.2813,52.2702,52.2757,17900.0
2014-04-22 10:00:00,94.18,94.2,94.18,94.18,8900.0,52.2646,52.2757,52.2646,52.2646,8900.0
2014-04-22 10:05:00,94.18,94.2,94.18,94.2,12000.0,52.2646,52.2757,52.2646,52.2757,12000.0
2014-04-22 10:10:00,94.19,94.21,94.19,94.2,16900.0,52.2702,52.2813,52.2702,52.2757,16900.0
2014-04-22 10:15:00,94.2,94.22,94.2,94.22,21300.0,52.2757,52.2868,52.2757,52.2868,21300.0
2014-04-22 10:20:00,94.21,94.23,94.21,94.23,23000.0,52.2813,52.2924,52.2813,52.2924,23000.0
2014-04-22 10:25:00,94.22,94.23,94.2,94.21,13600.0,52.2868,52.2924,52.2757,52.2813,13600.0
2014-04-22 10:30:00,94.2,94.21,94.2,94.21,7100.0,52.2757,52.2813,52.2757,52.2813,7100.0
2014-04-22 10:35:00,94.2,94.21,94.2,94.2,9200.0,52.2757,52.2813,52.2757,52.2757,9200.0
2014-04-22 10:40:00,94.2,94.23,94.2,94.23,18000.0,52.2757,52.2924,52.2757,52.2924,18000.0
2014-04-22 10:45:00,94.23,94.23,94.2,94.2,4600.0,52.2924,52.2924,52.2757,52.2757,4600.0
2014-04-22 10:50:00,94.2,94.21,94.2,94.2,30000.0,52.2757,52.2813,52.2757,52.2757,30000.0
2014-04-22 10:55:00,94.2,94.21,94.2,94.21,6800.0,52.2757,52.2813,52.2757,52.2813,6800.0
2014-04-22 11:00:00,94.2,94.21,94.2,94.2,9700.0,52.2757,52.2813,52.2757,52.2757,9700.0
2014-04-22 11:05:00,94.2,94.21,94.2,94.21,13900.0,52.2757,52.2813,52.2757,52.2813,13900.0
2014-04-22 11:10:00,94.2,94.21,94.2,94.2,5800.0,52.2757,52.2813,52.2757,52.2757,5800.0
2014-04-22 11:15:00,94.21,94.21,94.2,94.21,6900.0,52.2813,52.2813,52.2757,52.2813,6900.0
2014-04-22 11:20:00,94.21,94.23,94.2,94.23,16900.0,52.2813,52.2924,52.2757,52.2924,16900.0
2014-04-22 11:25:00,94.23,94.23,94.22,94.23,5300.0,52.2924,52.2924,52.2868,52.2924,5300.0
2014-04-22 11:30:00,94.23,94.23,94.22,94.23,5000.0,52.2924,52.2924,52.2868,52.2924,5000.0
2014-04-22 11:35:00,94.22,94.25,94.22,94.25,28100.0,52.2868,52.3035,52.2868,52.3035,28100.0
2014-04-22 11:40:00,94.25,94.25,94.23,94.23,50300.0,52.3035,52.3035,52.2924,52.2924,50300.0
2014-04-22 11:45:00,94.22,94.23,94.22,94.23,2600.0,52.2868,52.2924,52.2868,52.2924,2600.0
2014-04-22 11:50:00,94.22,94.24,94.22,94.24,9000.0,52.2868,52.2979,52.2868,52.2979,9000.0
2014-04-22 11:55:00,94.24,94.24,94.23,94.23,5300.0,52.2979,52.2979,52.2924,52.2924,5300.0
2014-04-22 12:00:00,94.23,94.25,94.23,94.25,5200.0,52.2924,52.3035,52.2924,52.3035,5200.0
2014-04-22 12:05:00,94.25,94.25,94.24,94.25,4200.0,52.3035,52.3035,52.2979,52.3035,4200.0
2014-04-22 12:10:00,94.24,94.26,94.24,94.26,10200.0,52.2979,52.309,52.2979,52.309,10200.0
2014-04-22 12:15:00,94.26,94.27,94.26,94.26,34600.0,52.309,52.3146,52.309,52.309,34600.0
2014-04-22 12:20:00,94.26,94.27,94.25,94.27,10200.0,52.309,52.3146,52.3035,52.3146,10200.0
2014-04-22 12:25:00,94.27,94.27,94.26,94.27,7400.0,52.3146,52.3146,52.309,52.3146,7400.0
2014-04-22 12:30:00,94.26,94.27,94.26,94.26,3500.0,52.309,52.3146,52.309,52.309,3500.0
2014-04-22 12:35:00,94.27,94.27,94.24,94.25,8100.0,52.3146,52.3146,52.2979,52.3035,8100.0
2014-04-22 12:40:00,94.24,94.26,94.24,94.26,5300.0,52.2979,52.309,52.2979,52.309,5300.0
2014-04-22 12:45:00,94.26,94.26,94.25,94.26,5000.0,52.309,52.309,52.3035,52.309,5000.0
2014-04-22 12:50:00,94.26,94.26,94.24,94.24,7000.0,52.309,52.309,52.2979,52.2979,7000.0
2014-04-22 12:55:00,94.24,94.26,94.24,94.26,6800.0,52.2979,52.309,52.2979,52.309,6800.0
2014-04-22 13:00:00,94.26,94.26,94.25,94.26,2700.0,52.309,52.309,52.3035,52.309,2700.0
2014-04-22 13:05:00,94.26,94.26,94.25,94.26,11300.0,52.309,52.309,52.3035,52.309,11300.0
2014-04-22 13:10:00,94.26,94.26,94.25,94.26,5400.0,52.309,52.309,52.3035,52.309,5400.0
2014-04-22 13:15:00,94.26,94.26,94.23,94.23,10700.0,52.309,52.309,52.2924,52.2924,10700.0
2014-04-22 13:20:00,94.23,94.24,94.23,94.23,6600.0,52.2924,52.2979,52.2924,52.2924,6600.0
2014-04-22 13:25:00,94.23,94.24,94.23,94.24,3700.0,52.2924,52.2979,52.2924,52.2979,3700.0
2014-04-22 13:30:00,94.24,94.25,94.24,94.25,6100.0,52.2979,52.3035,52.2979,52.3035,6100.0
2014-04-22 13:35:00,94.25,94.25,94.24,94.24,14100.0,52.3035,52.3035,52.2979,52.2979,14100.0
2014-04-22 13:40:00,94.25,94.25,94.24,94.25,2700.0,52.3035,52.3035,52.2979,52.3035,2700.0
2014-04-22 13:45:00,94.25,94.25,94.23,94.23,7900.0,52.3035,52.3035,52.2924,52.2924,7900.0
2014-04-22 13:50:00,94.23,94.24,94.23,94.23,5800.0,52.2924,52.2979,52.2924,52.2924,5800.0
2014-04-22 13:55:00,94.24,94.24,94.23,94.24,4600.0,52.2979,52.2979,52.2924,52.2979,4600.0
2014-04-22 14:00:00,94.23,94.24,94.21,94.22,36100.0,52.2924,52.2979,52.2813,52.2868,36100.0
2014-04-22 14:05:00,94.21,94.22,94.21,94.21,8800.0,52.2813,52.2868,52.2813,52.2813,8800.0
2014-04-22 14:10:00,94.21,94.22,94.2,94.2,6200.0,52.2813,52.2868,52.2757,52.2757,6200.0
2014-04-22 14:15:00,94.21,94.22,94.21,94.22,6500.0,52.2813,52.2868,52.2813,52.2868,6500.0
2014-04-22 14:20:00,94.22,94.22,94.2,94.2,29300.0,52.2868,52.2868,52.2757,52.2757,29300.0
2014-04-22 14:25:00,94.21,94.22,94.2,94.21,32700.0,52.2813,52.2868,52.2757,52.2813,32700.0
2014-04-22 14:30:00,94.22,94.22,94.19,94.2,33000.0,52.2868,52.2868,52.2702,52.2757,33000.0
2014-04-22 14:35:00,94.2,94.22,94.19,94.22,17100.0,52.2757,52.2868,52.2702,52.2868,17100.0
2014-04-22 14:40:00,94.21,94.22,94.21,94.21,4900.0,52.2813,52.2868,52.2813,52.2813,4900.0
2014-04-22 14:45:00,94.22,94.22,94.21,94.21,7000.0,52.2868,52.2868,52.2813,52.2813,7000.0
2014-04-22 14:50:00,94.21,94.22,94.21,94.21,8500.0,52.2813,52.2868,52.2813,52.2813,8500.0
2014-04-22 14:55:00,94.21,94.22,94.2,94.2,19700.0,52.2813,52.2868,52.2757,52.2757,19700.0
2014-04-22 15:00:00,94.19,94.2,94.19,94.2,9100.0,52.2702,52.2757,52.2702,52.2757,9100.0
2014-04-22 15:05:00,94.19,94.21,94.19,94.2,23600.0,52.2702,52.2813,52.2702,52.2757,23600.0
2014-04-22 15:10:00,94.19,94.2,94.18,94.19,12100.0,52.2702,52.2757,52.2646,52.2702,12100.0
2014-04-22 15:15:00,94.19,94.21,94.19,94.2,10300.0,52.2702,52.2813,52.2702,52.2757,10300.0
2014-04-22 15:20:00,94.19,94.2,94.19,94.2,11700.0,52.2702,52.2757,52.2702,52.2757,11700.0
2014-04-22 15:25:00,94.19,94.2,94.17,94.18,15600.0,52.2702,52.2757,52.2591,52.2646,15600.0
2014-04-22 15:30:00,94.18,94.18,94.16,94.18,23000.0,52.2646,52.2646,52.2535,52.2646,23000.0
2014-04-22 15:35:00,94.18,94.19,94.17,94.17,14300.0,52.2646,52.2702,52.2591,52.2591,14300.0
2014-04-22 15:40:00,94.17,94.23,94.17,94.23,60200.0,52.2591,52.2924,52.2591,52.2924,60200.0
2014-04-22 15:45:00,94.23,94.23,94.21,94.23,53000.0,52.2924,52.2924,52.2813,52.2924,53000.0
2014-04-22 15:50:00,94.23,94.25,94.22,94.25,92300.0,52.2924,52.3035,52.2868,52.3035,92300.0
2014-04-22 15:55:00,94.25,94.27,94.23,94.25,371500.0,52.3035,52.3146,52.2924,52.3035,371500.0
2014-04-23 09:30:00,94.24,94.44,94.22,94.24,19900.0,52.2979,52.4089,52.2868,52.2979,19900.0
2014-04-23 09:35:00,94.29,94.29,94.24,94.25,6200.0,52.3257,52.3257,52.2979,52.3035,6200.0
2014-04-23 09:40:00,94.25,94.26,94.23,94.23,8100.0,52.3035,52.309,52.2924,52.2924,8100.0
2014-04-23 09:45:00,94.24,94.24,94.22,94.24,11500.0,52.2979,52.2979,52.2868,52.2979,11500.0
2014-04-23 09:50:00,94.24,94.25,94.23,94.23,5500.0,52.2979,52.3035,52.2924,52.2924,5500.0
2014-04-23 09:55:00,94.23,94.25,94.23,94.24,3100.0,52.2924,52.3035,52.2924,52.2979,3100.0
2014-04-23 10:00:00,94.24,94.24,94.21,94.22,14300.0,52.2979,52.2979,52.2813,52.2868,14300.0
2014-04-23 10:05:00,94.22,94.22,94.2,94.2,6300.0,52.2868,52.2868,52.2757,52.2757,6300.0
2014-04-23 10:10:00,94.21,94.23,94.2,94.23,4700.0,52.2813,52.2924,52.2757,52.2924,4700.0
2014-04-23 10:15:00,94.23,94.24,94.22,94.23,47100.0,52.2924,52.2979,52.2868,52.2924,47100.0
2014-04-23 10:20:00,94.23,94.24,94.22,94.22,14900.0,52.2924,52.2979,52.2868,52.2868,14900.0
2014-04-23 10:25:00,94.23,94.23,94.22,94.23,4000.0,52.2924,52.2924,52.2868,52.2924,4000.0
2014-04-23 10:30:00,94.23,94.23,94.22,94.22,4700.0,52.2924,52.2924,52.2868,52.2868,4700.0
2014-04-23 10:35:00,94.22,94.22,94.21,94.22,6700.0,52.2868,52.2868,52.2813,52.2868,6700.0
2014-04-23 10:40:00,94.22,94.23,94.22,94.23,4700.0,52.2868,52.2924,52.2868,52.2924,4700.0
2014-04-23 10:45:00,94.23,94.24,94.23,94.24,6300.0,52.2924,52.2979,52.2924,52.2979,6300.0
2014-04-23 10:50:00,94.24,94.25,94.24,94.25,1500.0,52.2979,52.3035,52.2979,52.3035,1500.0
2014-04-23 10:55:00,94.25,94.28,94.24,94.28,24400.0,52.3035,52.3201,52.2979,52.3201,24400.0
2014-04-23 11:00:00,94.27,94.28,94.27,94.28,11600.0,52.3146,52.3201,52.3146,52.3201,11600.0
2014-04-23 11:05:00,94.28,94.28,94.27,94.28,6600.0,52.3201,52.3201,52.3146,52.3201,6600.0
2014-04-23 11:10:00,94.28,94.28,94.27,94.27,8100.0,52.3201,52.3201,52.3146,52.3146,8100.0
2014-04-23 11:15:00,94.27,94.28,94.27,94.28,17300.0,52.3146,52.3201,52.3146,52.3201,17300.0
2014-04-23 11:20:00,94.28,94.28,94.27,94.28,16600.0,52.3201,52.3201,52.3146,52.3201,16600.0
2014-04-23 11:25:00,94.28,94.29,94.28,94.29,23200.0,52.3201,52.3257,52.3201,52.3257,23200.0
2014-04-23 11:30:00,94.28,94.3,94.28,94.29,23300.0,52.3201,52.3312,52.3201,52.3257,23300.0
2014-04-23 11:35:00,94.29,94.3,94.28,94.29,24100.0,52.3257,52.3312,52.3201,52.3257,24100.0
2014-04-23 11:40:00,94.3,94.3,94.29,94.3,5500.0,52.3312,52.3312,52.3257,52.3312,5500.0
2014-04-23 11:45:00,94.3,94.31,94.28,94.3,47300.0,52.3312,52.3368,52.3201,52.3312,47300.0
2014-04-23 11:50:00,94.31,94.33,94.3,94.33,193000.0,52.3368,52.3479,52.3312,52.3479,193000.0
2014-04-23 11:55:00,94.33,94.34,94.32,94.34,35400.0,52.3479,52.3534,52.3423,52.3534,35400.0
2014-04-23 12:00:00,94.34,94.35,94.33,94.33,84600.0,52.3534,52.359,52.3479,52.3479,84600.0
2014-04-23 12:05:00,94.33,94.33,94.32,94.32,5700.0,52.3479,52.3479,52.3423,52.3423,5700.0
2014-04-23 12:10:00,94.31,94.33,94.31,94.33,17500.0,52.3368,52.3479,52.3368,52.3479,17500.0
2014-04-23 12:15:00,94.34,94.34,94.33,94.33,11900.0,52.3534,52.3534,52.3479,52.3479,11900.0
2014-04-23 12:20:00,94.33,94.33,94.32,94.32,13900.0,52.3479,52.3479,52.3423,52.3423,13900.0
2014-04-23 12:25:00,94.33,94.33,94.3,94.31,16600.0,52.3479,52.3479,52.3312,52.3368,16600.0
2014-04-23 12:30:00,94.31,94.32,94.3,94.32,6900.0,52.3368,52.3423,52.3312,52.3423,6900.0
2014-04-23 12:35:00,94.32,94.32,94.32,94.32,3900.0,52.3423,52.3423,52.3423,52.3423,3900.0
2014-04-23 12:40:00,94.32,94.33,94.32,94.33,2400.0,52.3423,52.3479,52.3423,52.3479,2400.0
2014-04-23 12:45:00,94.33,94.33,94.31,94.31,69200.0,52.3479,52.3479,52.3368,52.3368,69200.0
2014-04-23 12:50:00,94.32,94.32,94.31,94.31,800.0,52.3423,52.3423,52.3368,52.3368,800.0
2014-04-23 12:55:00,94.31,94.32,94.3,94.3,17900.0,52.3368,52.3423,52.3312,52.3312,17900.0
2014-04-23 13:00:00,94.3,94.31,94.3,94.3,1600.0,52.3312,52.3368,52.3312,52.3312,1600.0
2014-04-23 13:05:00,94.3,94.31,94.3,94.3,1500.0,52.3312,52.3368,52.3312,52.3312,1500.0
2014-04-23 13:10:00,94.31,94.31,94.29,94.29,8600.0,52.3368,52.3368,52.3257,52.3257,8600.0
2014-04-23 13:15:00,94.29,94.3,94.29,94.3,3300.0,52.3257,52.3312,52.3257,52.3312,3300.0
2014-04-23 13:20:00,94.3,94.3,94.29,94.3,11200.0,52.3312,52.3312,52.3257,52.3312,11200.0
2014-04-23 13:25:00,94.3,94.32,94.3,94.31,14100.0,52.3312,52.3423,52.3312,52.3368,14100.0
2014-04-23 13:30:00,94.31,94.32,94.31,94.32,6300.0,52.3368,52.3423,52.3368,52.3423,6300.0
2014-04-23 13:35:00,94.31,94.32,94.29,94.29,10400.0,52.3368,52.3423,52.3257,52.3257,10400.0
2014-04-23 13:40:00,94.29,94.29,94.28,94.28,8400.0,52.3257,52.3257,52.3201,52.3201,8400.0
2014-04-23 13:45:00,94.28,94.3,94.27,94.3,7300.0,52.3201,52.3312,52.3146,52.3312,7300.0
2014-04-23 13:50:00,94.3,94.31,94.29,94.31,8000.0,52.3312,52.3368,52.3257,52.3368,8000.0
2014-04-23 13:55:00,94.31,94.31,94.3,94.31,4500.0,52.3368,52.3368,52.3312,52.3368,4500.0
2014-04-23 14:00:00,94.31,94.31,94.3,94.31,17300.0,52.3368,52.3368,52.3312,52.3368,17300.0
2014-04-23 14:05:00,94.3,94.31,94.3,94.31,1200.0,52.3312,52.3368,52.3312,52.3368,1200.0
2014-04-23 14:10:00,94.31,94.31,94.29,94.29,12000.0,52.3368,52.3368,52.3257,52.3257,12000.0
2014-04-23 14:15:00,94.3,94.3,94.28,94.28,6200.0,52.3312,52.3312,52.3201,52.3201,6200.0
2014-04-23 14:20:00,94.27,94.28,94.27,94.27,6500.0,52.3146,52.3201,52.3146,52.3146,6500.0
2014-04-23 14:25:00,94.27,94.28,94.27,94.27,4700.0,52.3146,52.3201,52.3146,52.3146,4700.0
2014-04-23 14:30:00,94.28,94.28,94.26,94.27,16800.0,52.3201,52.3201,52.309,52.3146,16800.0
2014-04-23 14:35:00,94.28,94.28,94.27,94.28,1700.0,52.3201,52.3201,52.3146,52.3201,1700.0
2014-04-23 14:40:00,94.27,94.28,94.26,94.26,21500.0,52.3146,52.3201,52.309,52.309,21500.0
2014-04-23 14:45:00,94.26,94.26,94.22,94.23,84400.0,52.309,52.309,52.2868,52.2924,84400.0
2014-04-23 14:50:00,94.23,94.25,94.22,94.24,16500.0,52.2924,52.3035,52.2868,52.2979,16500.0
2014-04-23 14:55:00,94.25,94.25,94.24,94.24,7700.0,52.3035,52.3035,52.2979,52.2979,7700.0
2014-04-23 15:00:00,94.24,94.25,94.24,94.24,12400.0,52.2979,52.3035,52.2979,52.2979,12400.0
2014-04-23 15:05:00,94.24,94.25,94.24,94.24,7400.0,52.2979,52.3035,52.2979,52.2979,7400.0
2014-04-23 15:10:00,94.24,94.25,94.22,94.23,45600.0,52.2979,52.3035,52.2868,52.2924,45600.0
2014-04-23 15:15:00,94.23,94.24,94.22,94.24,7200.0,52.2924,52.2979,52.2868,52.2979,7200.0
2014-04-23 15:20:00,94.23,94.24,94.23,94.24,10500.0,52.2924,52.2979,52.2924,52.2979,10500.0
2014-04-23 15:25:00,94.23,94.25,94.23,94.24,18900.0,52.2924,52.3035,52.2924,52.2979,18900.0
2014-04-23 15:30:00,94.25,94.25,94.22,94.22,16300.0,52.3035,52.3035,52.2868,52.2868,16300.0
2014-04-23 15:35:00,94.23,94.25,94.22,94.25,20500.0,52.2924,52.3035,52.2868,52.3035,20500.0
2014-04-23 15:40:00,94.24,94.25,94.24,94.25,11100.0,52.2979,52.3035,52.2979,52.3035,11100.0
2014-04-23 15:45:00,94.25,94.28,94.24,94.27,31600.0,52.3035,52.3201,52.2979,52.3146,31600.0
2014-04-23 15:50:00,94.28,94.3,94.27,94.29,35100.0,52.3201,52.3312,52.3146,52.3257,35100.0
2014-04-23 15:55:00,94.29,94.3,94.24,94.26,56300.0,52.3257,52.3312,52.2979,52.309,56300.0
2014-04-24 09:30:00,94.25,94.4,94.25,94.27,33400.0,52.3035,52.3867,52.3035,52.3146,33400.0
2014-04-24 09:35:00,94.27,94.28,94.22,94.23,23400.0,52.3146,52.3201,52.2868,52.2924,23400.0
2014-04-24 09:40:00,94.23,94.23,94.2,94.2,7600.0,52.2924,52.2924,52.2757,52.2757,7600.0
2014-04-24 09:45:00,94.19,94.2,94.16,94.16,42900.0,52.2702,52.2757,52.2535,52.2535,42900.0
2014-04-24 09:50:00,94.16,94.2,94.15,94.2,18900.0,52.2535,52.2757,52.248,52.2757,18900.0
2014-04-24 09:55:00,94.19,94.22,94.19,94.21,14800.0,52.2702,52.2868,52.2702,52.2813,14800.0
2014-04-24 10:00:00,94.21,94.21,94.18,94.19,30600.0,52.2813,52.2813,52.2646,52.2702,30600.0
2014-04-24 10:05:00,94.19,94.2,94.18,94.2,20000.0,52.2702,52.2757,52.2646,52.2757,20000.0
2014-04-24 10:10:00,94.19,94.22,94.18,94.19,51400.0,52.2702,52.2868,52.2646,52.2702,51400.0
2014-04-24 10:15:00,94.2,94.2,94.19,94.2,4700.0,52.2757,52.2757,52.2702,52.2757,4700.0
2014-04-24 10:20:00,94.2,94.23,94.2,94.23,28100.0,52.2757,52.2924,52.2757,52.2924,28100.0
2014-04-24 10:25:00,94.23,94.23,94.21,94.22,7500.0,52.2924,52.2924,52.2813,52.2868,7500.0
2014-04-24 10:30:00,94.22,94.23,94.2,94.2,12800.0,52.2868,52.2924,52.2757,52.2757,12800.0
2014-04-24 10:35:00,94.2,94.22,94.2,94.21,27500.0,52.2757,52.2868,52.2757,52.2813,27500.0
2014-04-24 10:40:00,94.21,94.22,94.2,94.2,28000.0,52.2813,52.2868,52.2757,52.2757,28000.0
2014-04-24 10:45:00,94.2,94.21,94.19,94.19,8200.0,52.2757,52.2813,52.2702,52.2702,8200.0
2014-04-24 10:50:00,94.19,94.2,94.18,94.18,8700.0,52.2702,52.2757,52.2646,52.2646,8700.0
2014-04-24 10:55:00,94.18,94.2,94.18,94.19,6800.0,52.2646,52.2757,52.2646,52.2702,6800.0
2014-04-24 11:00:00,94.2,94.2,94.19,94.2,2000.0,52.2757,52.2757,52.2702,52.2757,2000.0
2014-04-24 11:05:00,94.2,94.25,94.2,94.25,18600.0,52.2757,52.3035,52.2757,52.3035,18600.0
2014-04-24 11:10:00,94.25,94.26,94.24,94.25,18400.0,52.3035,52.309,52.2979,52.3035,18400.0
2014-04-24 11:15:00,94.26,94.26,94.25,94.26,6300.0,52.309,52.309,52.3035,52.309,6300.0
2014-04-24 11:20:00,94.26,94.28,94.25,94.28,15400.0,52.309,52.3201,52.3035,52.3201,15400.0
2014-04-24 11:25:00,94.28,94.28,94.25,94.25,5000.0,52.3201,52.3201,52.3035,52.3035,5000.0
2014-04-24 11:30:00,94.26,94.26,94.25,94.26,800.0,52.309,52.309,52.3035,52.309,800.0
2014-04-24 11:35:00,94.26,94.26,94.25,94.25,16300.0,52.309,52.309,52.3035,52.3035,16300.0
2014-04-24 11:40:00,94.24,94.25,94.24,94.24,8300.0,52.2979,52.3035,52.2979,52.2979,8300.0
2014-04-24 11:45:00,94.25,94.25,94.23,94.23,2900.0,52.3035,52.3035,52.2924,52.2924,2900.0
2014-04-24 11:50:00,94.23,94.24,94.23,94.23,1800.0,52.2924,52.2979,52.2924,52.2924,1800.0
2014-04-24 11:55:00,94.24,94.24,94.23,94.23,300.0,52.2979,52.2979,52.2924,52.2924,300.0
2014-04-24 12:00:00,94.24,94.24,94.23,94.23,3100.0,52.2979,52.2979,52.2924,52.2924,3100.0
2014-04-24 12:05:00,94.23,94.24,94.23,94.24,1900.0,52.2924,52.2979,52.2924,52.2979,1900.0
2014-04-24 12:10:00,94.24,94.24,94.23,94.24,1800.0,52.2979,52.2979,52.2924,52.2979,1800.0
2014-04-24 12:15:00,94.23,94.25,94.23,94.24,8100.0,52.2924,52.3035,52.2924,52.2979,8100.0
2014-04-24 12:20:00,94.25,94.25,94.24,94.24,1400.0,52.3035,52.3035,52.2979,52.2979,1400.0
2014-04-24 12:25:00,94.24,94.25,94.24,94.25,2400.0,52.2979,52.3035,52.2979,52.3035,2400.0
2014-04-24 12:30:00,94.24,94.25,94.24,94.24,2600.0,52.2979,52.3035,52.2979,52.2979,2600.0
2014-04-24 12:35:00,94.24,94.26,94.24,94.25,15000.0,52.2979,52.309,52.2979,52.3035,15000.0
2014-04-24 12:40:00,94.25,94.25,94.23,94.23,4600.0,52.3035,52.3035,52.2924,52.2924,4600.0
2014-04-24 12:45:00,94.24,94.24,94.23,94.24,1900.0,52.2979,52.2979,52.2924,52.2979,1900.0
2014-04-24 12:50:00,94.23,94.24,94.23,94.24,3500.0,52.2924,52.2979,52.2924,52.2979,3500.0
2014-04-24 12:55:00,94.23,94.24,94.23,94.23,15200.0,52.2924,52.2979,52.2924,52.2924,15200.0
2014-04-24 13:00:00,94.24,94.24,94.23,94.23,18100.0,52.2979,52.2979,52.2924,52.2924,18100.0
2014-04-24 13:05:00,94.23,94.24,94.23,94.24,10800.0,52.2924,52.2979,52.2924,52.2979,10800.0
2014-04-24 13:10:00,94.24,94.24,94.23,94.24,600.0,52.2979,52.2979,52.2924,52.2979,600.0
2014-04-24 13:15:00,94.23,94.24,94.23,94.23,4100.0,52.2924,52.2979,52.2924,52.2924,4100.0
2014-04-24 13:20:00,94.24,94.24,94.23,94.24,13700.0,52.2979,52.2979,52.2924,52.2979,13700.0
2014-04-24 13:25:00,94.24,94.24,94.23,94.24,1400.0,52.2979,52.2979,52.2924,52.2979,1400.0
2014-04-24 13:30:00,94.23,94.24,94.23,94.24,1200.0,52.2924,52.2979,52.2924,52.2979,1200.0
2014-04-24 13:35:00,94.24,94.24,94.23,94.23,3100.0,52.2979,52.2979,52.2924,52.2924,3100.0
2014-04-24 13:40:00,94.23,94.24,94.23,94.23,1400.0,52.2924,52.2979,52.2924,52.2924,1400.0
2014-04-24 13:45:00,94.23,94.24,94.23,94.23,5000.0,52.2924,52.2979,52.2924,52.2924,5000.0
2014-04-24 13:50:00,94.23,94.24,94.23,94.23,1800.0,52.2924,52.2979,52.2924,52.2924,1800.0
2014-04-24 13:55:00,94.23,94.24,94.23,94.23,2100.0,52.2924,52.2979,52.2924,52.2924,2100.0
2014-04-24 14:00:00,94.23,94.24,94.23,94.24,1500.0,52.2924,52.2979,52.2924,52.2979,1500.0
2014-04-24 14:05:00,94.24,94.24,94.23,94.24,6000.0,52.2979,52.2979,52.2924,52.2979,6000.0
2014-04-24 14:10:00,94.23,94.24,94.23,94.23,4200.0,52.2924,52.2979,52.2924,52.2924,4200.0
2014-04-24 14:15:00,94.23,94.24,94.23,94.23,11900.0,52.2924,52.2979,52.2924,52.2924,11900.0
2014-04-24 14:20:00,94.23,94.24,94.2,94.2,16500.0,52.2924,52.2979,52.2757,52.2757,16500.0
2014-04-24 14:25:00,94.2,94.23,94.2,94.23,20900.0,52.2757,52.2924,52.2757,52.2924,20900.0
2014-04-24 14:30:00,94.24,94.25,94.22,94.25,7400.0,52.2979,52.3035,52.2868,52.3035,7400.0
2014-04-24 14:35:00,94.25,94.26,94.24,94.24,12100.0,52.3035,52.309,52.2979,52.2979,12100.0
2014-04-24 14:40:00,94.25,94.25,94.24,94.24,4100.0,52.3035,52.3035,52.2979,52.2979,4100.0
2014-04-24 14:45:00,94.25,94.25,94.24,94.25,3900.0,52.3035,52.3035,52.2979,52.3035,3900.0
2014-04-24 14:50:00,94.25,94.25,94.24,94.25,6100.0,52.3035,52.3035,52.2979,52.3035,6100.0
2014-04-24 14:55:00,94.25,94.25,94.22,94.23,12800.0,52.3035,52.3035,52.2868,52.2924,12800.0
2014-04-24 15:00:00,94.24,94.26,94.24,94.25,14700.0,52.2979,52.309,52.2979,52.3035,14700.0
2014-04-24 15:05:00,94.26,94.26,94.24,94.25,4700.0,52.309,52.309,52.2979,52.3035,4700.0
2014-04-24 15:10:00,94.25,94.25,94.24,94.25,2200.0,52.3035,52.3035,52.2979,52.3035,2200.0
2014-04-24 15:15:00,94.25,94.25,94.23,94.23,4200.0,52.3035,52.3035,52.2924,52.2924,4200.0
2014-04-24 15:20:00,94.24,94.24,94.23,94.24,3900.0,52.2979,52.2979,52.2924,52.2979,3900.0
2014-04-24 15:25:00,94.24,94.24,94.23,94.24,3000.0,52.2979,52.2979,52.2924,52.2979,3000.0
2014-04-24 15:30:00,94.24,94.24,94.23,94.23,6600.0,52.2979,52.2979,52.2924,52.2924,6600.0
2014-04-24 15:35:00,94.22,94.23,94.22,94.23,11400.0,52.2868,52.2924,52.2868,52.2924,11400.0
2014-04-24 15:40:00,94.23,94.25,94.23,94.25,10400.0,52.2924,52.3035,52.2924,52.3035,10400.0
2014-04-24 15:45:00,94.25,94.27,94.24,94.27,16500.0,52.3035,52.3146,52.2979,52.3146,16500.0
2014-04-24 15:50:00,94.27,94.28,94.26,94.28,12400.0,52.3146,52.3201,52.309,52.3201,12400.0
2014-04-24 15:55:00,94.28,94.3,94.25,94.28,78900.0,52.3201,52.3312,52.3035,52.3201,78900.0
2014-04-25 09:30:00,94.31,94.32,94.28,94.32,12100.0,52.3368,52.3423,52.3201,52.3423,12100.0
2014-04-25 09:35:00,94.29,94.29,94.26,94.26,6700.0,52.3257,52.3257,52.309,52.309,6700.0
2014-04-25 09:40:00,94.27,94.28,94.25,94.26,23800.0,52.3146,52.3201,52.3035,52.309,23800.0
2014-04-25 09:45:00,94.27,94.27,94.23,94.24,8500.0,52.3146,52.3146,52.2924,52.2979,8500.0
2014-04-25 09:50:00,94.23,94.24,94.23,94.23,31500.0,52.2924,52.2979,52.2924,52.2924,31500.0
2014-04-25 09:55:00,94.25,94.25,94.22,94.23,31400.0,52.3035,52.3035,52.2868,52.2924,31400.0
2014-04-25 10:00:00,94.23,94.24,94.2,94.2,26600.0,52.2924,52.2979,52.2757,52.2757,26600.0
2014-04-25 10:05:00,94.21,94.22,94.2,94.22,42200.0,52.2813,52.2868,52.2757,52.2868,42200.0
2014-04-25 10:10:00,94.21,94.23,94.21,94.23,17400.0,52.2813,52.2924,52.2813,52.2924,17400.0
2014-04-25 10:15:00,94.22,94.23,94.22,94.22,30400.0,52.2868,52.2924,52.2868,52.2868,30400.0
2014-04-25 10:20:00,94.22,94.23,94.21,94.21,6100.0,52.2868,52.2924,52.2813,52.2813,6100.0
2014-04-25 10:25:00,94.21,94.22,94.2,94.21,25000.0,52.2813,52.2868,52.2757,52.2813,25000.0
2014-04-25 10:30:00,94.2,94.2,94.18,94.18,17500.0,52.2757,52.2757,52.2646,52.2646,17500.0
2014-04-25 10:35:00,94.18,94.19,94.17,94.17,12000.0,52.2646,52.2702,52.2591,52.2591,12000.0
2014-04-25 10:40:00,94.18,94.18,94.17,94.17,15700.0,52.2646,52.2646,52.2591,52.2591,15700.0
2014-04-25 10:45:00,94.17,94.19,94.17,94.18,14900.0,52.2591,52.2702,52.2591,52.2646,14900.0
2014-04-25 10:50:00,94.17,94.18,94.16,94.16,9300.0,52.2591,52.2646,52.2535,52.2535,9300.0
2014-04-25 10:55:00,94.17,94.18,94.16,94.17,30700.0,52.2591,52.2646,52.2535,52.2591,30700.0
2014-04-25 11:00:00,94.18,94.19,94.18,94.18,15400.0,52.2646,52.2702,52.2646,52.2646,15400.0
2014-04-25 11:05:00,94.18,94.19,94.17,94.18,6900.0,52.2646,52.2702,52.2591,52.2646,6900.0
2014-04-25 11:10:00,94.18,94.18,94.17,94.17,4000.0,52.2646,52.2646,52.2591,52.2591,4000.0
2014-04-25 11:15:00,94.17,94.19,94.17,94.19,8200.0,52.2591,52.2702,52.2591,52.2702,8200.0
2014-04-25 11:20:00,94.19,94.2,94.18,94.19,9400.0,52.2702,52.2757,52.2646,52.2702,9400.0
2014-04-25 11:25:00,94.2,94.21,94.2,94.2,8200.0,52.2757,52.2813,52.2757,52.2757,8200.0
2014-04-25 11:30:00,94.21,94.23,94.2,94.23,7000.0,52.2813,52.2924,52.2757,52.2924,7000.0
2014-04-25 11:35:00,94.24,94.27,94.23,94.26,19900.0,52.2979,52.3146,52.2924,52.309,19900.0
2014-04-25 11:40:00,94.25,94.27,94.24,94.26,10600.0,52.3035,52.3146,52.2979,52.309,10600.0
2014-04-25 11:45:00,94.26,94.26,94.25,94.26,14700.0,52.309,52.309,52.3035,52.309,14700.0
2014-04-25 11:50:00,94.26,94.29,94.25,94.29,9400.0,52.309,52.3257,52.3035,52.3257,9400.0
2014-04-25 11:55:00,94.29,94.3,94.28,94.28,7100.0,52.3257,52.3312,52.3201,52.3201,7100.0
2014-04-25 12:00:00,94.29,94.29,94.24,94.25,36700.0,52.3257,52.3257,52.2979,52.3035,36700.0
2014-04-25 12:05:00,94.24,94.25,94.24,94.24,6000.0,52.2979,52.3035,52.2979,52.2979,6000.0
2014-04-25 12:10:00,94.24,94.25,94.23,94.23,5600.0,52.2979,52.3035,52.2924,52.2924,5600.0
2014-04-25 12:15:00,94.23,94.24,94.23,94.24,7300.0,52.2924,52.2979,52.2924,52.2979,7300.0
2014-04-25 12:20:00,94.24,94.25,94.24,94.25,5800.0,52.2979,52.3035,52.2979,52.3035,5800.0
2014-04-25 12:25:00,94.24,94.25,94.24,94.25,3400.0,52.2979,52.3035,52.2979,52.3035,3400.0
2014-04-25 12:30:00,94.25,94.25,94.24,94.25,2600.0,52.3035,52.3035,52.2979,52.3035,2600.0
2014-04-25 12:35:00,94.25,94.25,94.24,94.24,6400.0,52.3035,52.3035,52.2979,52.2979,6400.0
2014-04-25 12:40:00,94.24,94.25,94.24,94.24,1400.0,52.2979,52.3035,52.2979,52.2979,1400.0
2014-04-25 12:45:00,94.24,94.24,94.24,94.24,3000.0,52.2979,52.2979,52.2979,52.2979,3000.0
2014-04-25 12:50:00,94.24,94.25,94.24,94.24,5800.0,52.2979,52.3035,52.2979,52.2979,5800.0
2014-04-25 12:55:00,94.24,94.24,94.24,94.24,4900.0,52.2979,52.2979,52.2979,52.2979,4900.0
2014-04-25 13:00:00,94.24,94.24,94.22,94.22,18400.0,52.2979,52.2979,52.2868,52.2868,18400.0
2014-04-25 13:05:00,94.22,94.22,94.21,94.21,9300.0,52.2868,52.2868,52.2813,52.2813,9300.0
2014-04-25 13:10:00,94.21,94.22,94.21,94.21,2300.0,52.2813,52.2868,52.2813,52.2813,2300.0
2014-04-25 13:15:00,94.22,94.22,94.21,94.22,24400.0,52.2868,52.2868,52.2813,52.2868,24400.0
2014-04-25 13:20:00,94.22,94.23,94.22,94.22,2100.0,52.2868,52.2924,52.2868,52.2868,2100.0
2014-04-25 13:25:00,94.22,94.23,94.22,94.23,6300.0,52.2868,52.2924,52.2868,52.2924,6300.0
2014-04-25 13:30:00,94.22,94.23,94.22,94.22,3000.0,52.2868,52.2924,52.2868,52.2868,3000.0
2014-04-25 13:35:00,94.22,94.23,94.22,94.22,9900.0,52.2868,52.2924,52.2868,52.2868,9900.0
2014-04-25 13:40:00,94.22,94.23,94.22,94.22,4300.0,52.2868,52.2924,52.2868,52.2868,4300.0
2014-04-25 13:45:00,94.22,94.23,94.22,94.23,4400.0,52.2868,52.2924,52.2868,52.2924,4400.0
2014-04-25 13:50:00,94.22,94.23,94.22,94.22,6800.0,52.2868,52.2924,52.2868,52.2868,6800.0
2014-04-25 13:55:00,94.22,94.27,94.22,94.27,10500.0,52.2868,52.3146,52.2868,52.3146,10500.0
2014-04-25 14:00:00,94.27,94.27,94.24,94.24,5800.0,52.3146,52.3146,52.2979,52.2979,5800.0
2014-04-25 14:05:00,94.25,94.25,94.23,94.25,19800.0,52.3035,52.3035,52.2924,52.3035,19800.0
2014-04-25 14:10:00,94.25,94.25,94.24,94.24,5100.0,52.3035,52.3035,52.2979,52.2979,5100.0
2014-04-25 14:15:00,94.24,94.24,94.21,94.21,8300.0,52.2979,52.2979,52.2813,52.2813,8300.0
2014-04-25 14:20:00,94.21,94.22,94.2,94.21,16400.0,52.2813,52.2868,52.2757,52.2813,16400.0
2014-04-25 14:25:00,94.2,94.22,94.2,94.21,9700.0,52.2757,52.2868,52.2757,52.2813,9700.0
2014-04-25 14:30:00,94.2,94.2,94.19,94.2,15700.0,52.2757,52.2757,52.2702,52.2757,15700.0
2014-04-25 14:35:00,94.21,94.24,94.21,94.24,3700.0,52.2813,52.2979,52.2813,52.2979,3700.0
2014-04-25 14:40:00,94.24,94.24,94.21,94.21,8600.0,52.2979,52.2979,52.2813,52.2813,8600.0
2014-04-25 14:45:00,94.21,94.21,94.2,94.2,11300.0,52.2813,52.2813,52.2757,52.2757,11300.0
2014-04-25 14:50:00,94.2,94.21,94.2,94.2,16100.0,52.2757,52.2813,52.2757,52.2757,16100.0
2014-04-25 14:55:00,94.2,94.21,94.19,94.19,13100.0,52.2757,52.2813,52.2702,52.2702,13100.0
2014-04-25 15:00:00,94.19,94.21,94.19,94.21,7900.0,52.2702,52.2813,52.2702,52.2813,7900.0
2014-04-25 15:05:00,94.2,94.22,94.2,94.2,9100.0,52.2757,52.2868,52.2757,52.2757,9100.0
2014-04-25 15:10:00,94.2,94.21,94.2,94.21,4600.0,52.2757,52.2813,52.2757,52.2813,4600.0
2014-04-25 15:15:00,94.2,94.21,94.2,94.21,9100.0,52.2757,52.2813,52.2757,52.2813,9100.0
2014-04-25 15:20:00,94.2,94.24,94.2,94.22,18600.0,52.2757,52.2979,52.2757,52.2868,18600.0
2014-04-25 15:25:00,94.22,94.27,94.22,94.27,5900.0,52.2868,52.3146,52.2868,52.3146,5900.0
2014-04-25 15:30:00,94.26,94.27,94.24,94.24,28500.0,52.309,52.3146,52.2979,52.2979,28500.0
2014-04-25 15:35:00,94.24,94.25,94.24,94.24,19100.0,52.2979,52.3035,52.2979,52.2979,19100.0
2014-04-25 15:40:00,94.24,94.24,94.22,94.24,20000.0,52.2979,52.2979,52.2868,52.2979,20000.0
2014-04-25 15:45:00,94.24,94.25,94.23,94.25,27700.0,52.2979,52.3035,52.2924,52.3035,27700.0
2014-04-25 15:50:00,94.25,94.25,94.24,94.24,16300.0,52.3035,52.3035,52.2979,52.2979,16300.0
2014-04-25 15:55:00,94.24,94.25,94.2,94.21,90800.0,52.2979,52.3035,52.2757,52.2813,90800.0
2014-04-28 09:30:00,94.26,94.29,94.24,94.27,35100.0,52.309,52.3257,52.2979,52.3146,35100.0
2014-04-28 09:35:00,94.27,94.27,94.21,94.21,17600.0,52.3146,52.3146,52.2813,52.2813,17600.0
2014-04-28 09:40:00,94.22,94.23,94.21,94.22,3400.0,52.2868,52.2924,52.2813,52.2868,3400.0
2014-04-28 09:45:00,94.23,94.23,94.22,94.22,1100.0,52.2924,52.2924,52.2868,52.2868,1100.0
2014-04-28 09:50:00,94.22,94.26,94.21,94.26,11000.0,52.2868,52.309,52.2813,52.309,11000.0
2014-04-28 09:55:00,94.26,94.27,94.25,94.27,7600.0,52.309,52.3146,52.3035,52.3146,7600.0
2014-04-28 10:00:00,94.27,94.28,94.26,94.26,9500.0,52.3146,52.3201,52.309,52.309,9500.0
2014-04-28 10:05:00,94.27,94.28,94.26,94.28,18700.0,52.3146,52.3201,52.309,52.3201,18700.0
2014-04-28 10:10:00,94.28,94.28,94.26,94.27,15700.0,52.3201,52.3201,52.309,52.3146,15700.0
2014-04-28 10:15:00,94.27,94.29,94.27,94.29,14300.0,52.3146,52.3257,52.3146,52.3257,14300.0
2014-04-28 10:20:00,94.28,94.29,94.28,94.29,9800.0,52.3201,52.3257,52.3201,52.3257,9800.0
2014-04-28 10:25:00,94.28,94.29,94.28,94.29,26400.0,52.3201,52.3257,52.3201,52.3257,26400.0
2014-04-28 10:30:00,94.29,94.3,94.28,94.3,2900.0,52.3257,52.3312,52.3201,52.3312,2900.0
2014-04-28 10:35:00,94.3,94.3,94.29,94.3,2900.0,52.3312,52.3312,52.3257,52.3312,2900.0
2014-04-28 10:40:00,94.29,94.3,94.28,94.28,43000.0,52.3257,52.3312,52.3201,52.3201,43000.0
2014-04-28 10:45:00,94.28,94.28,94.27,94.27,8900.0,52.3201,52.3201,52.3146,52.3146,8900.0
2014-04-28 10:50:00,94.28,94.28,94.26,94.26,11600.0,52.3201,52.3201,52.309,52.309,11600.0
2014-04-28 10:55:00,94.27,94.27,94.26,94.26,5900.0,52.3146,52.3146,52.309,52.309,5900.0
2014-04-28 11:00:00,94.27,94.27,94.26,94.26,12500.0,52.3146,52.3146,52.309,52.309,12500.0
2014-04-28 11:05:00,94.27,94.27,94.24,94.24,49700.0,52.3146,52.3146,52.2979,52.2979,49700.0
2014-04-28 11:10:00,94.24,94.25,94.22,94.22,9900.0,52.2979,52.3035,52.2868,52.2868,9900.0
2014-04-28 11:15:00,94.22,94.22,94.21,94.22,17500.0,52.2868,52.2868,52.2813,52.2868,17500.0
2014-04-28 11:20:00,94.21,94.22,94.2,94.2,14700.0,52.2813,52.2868,52.2757,52.2757,14700.0
2014-04-28 11:25:00,94.2,94.21,94.18,94.18,32800.0,52.2757,52.2813,52.2646,52.2646,32800.0
2014-04-28 11:30:00,94.19,94.2,94.19,94.19,12400.0,52.2702,52.2757,52.2702,52.2702,12400.0
2014-04-28 11:35:00,94.2,94.21,94.19,94.21,22900.0,52.2757,52.2813,52.2702,52.2813,22900.0
2014-04-28 11:40:00,94.21,94.21,94.2,94.21,4500.0,52.2813,52.2813,52.2757,52.2813,4500.0
2014-04-28 11:45:00,94.21,94.21,94.2,94.21,5100.0,52.2813,52.2813,52.2757,52.2813,5100.0
2014-04-28 11:50:00,94.2,94.21,94.2,94.2,6900.0,52.2757,52.2813,52.2757,52.2757,6900.0
2014-04-28 11:55:00,94.2,94.21,94.19,94.19,40700.0,52.2757,52.2813,52.2702,52.2702,40700.0
2014-04-28 12:00:00,94.19,94.2,94.19,94.19,8100.0,52.2702,52.2757,52.2702,52.2702,8100.0
2014-04-28 12:05:00,94.19,94.2,94.19,94.19,14400.0,52.2702,52.2757,52.2702,52.2702,14400.0
2014-04-28 12:10:00,94.2,94.2,94.19,94.2,7900.0,52.2757,52.2757,52.2702,52.2757,7900.0
2014-04-28 12:15:00,94.2,94.21,94.19,94.2,32500.0,52.2757,52.2813,52.2702,52.2757,32500.0
2014-04-28 12:20:00,94.21,94.21,94.2,94.2,12700.0,52.2813,52.2813,52.2757,52.2757,12700.0
2014-04-28 12:25:00,94.2,94.21,94.2,94.21,3200.0,52.2757,52.2813,52.2757,52.2813,3200.0
2014-04-28 12:30:00,94.2,94.21,94.2,94.2,8300.0,52.2757,52.2813,52.2757,52.2757,8300.0
2014-04-28 12:35:00,94.2,94.2,94.2,94.2,2500.0,52.2757,52.2757,52.2757,52.2757,2500.0
2014-04-28 12:40:00,94.2,94.21,94.2,94.2,6500.0,52.2757,52.2813,52.2757,52.2757,6500.0
2014-04-28 12:45:00,94.2,94.21,94.2,94.2,8600.0,52.2757,52.2813,52.2757,52.2757,8600.0
2014-04-28 12:50:00,94.2,94.21,94.2,94.2,13400.0,52.2757,52.2813,52.2757,52.2757,13400.0
2014-04-28 12:55:00,94.2,94.21,94.2,94.2,9800.0,52.2757,52.2813,52.2757,52.2757,9800.0
2014-04-28 13:00:00,94.2,94.2,94.18,94.18,48400.0,52.2757,52.2757,52.2646,52.2646,48400.0
2014-04-28 13:05:00,94.19,94.19,94.17,94.18,33600.0,52.2702,52.2702,52.2591,52.2646,33600.0
2014-04-28 13:10:00,94.18,94.18,94.16,94.16,4400.0,52.2646,52.2646,52.2535,52.2535,4400.0
2014-04-28 13:15:00,94.16,94.17,94.16,94.16,19400.0,52.2535,52.2591,52.2535,52.2535,19400.0
2014-04-28 13:20:00,94.16,94.17,94.14,94.14,25900.0,52.2535,52.2591,52.2424,52.2424,25900.0
2014-04-28 13:25:00,94.14,94.15,94.13,94.13,85000.0,52.2424,52.248,52.2369,52.2369,85000.0
2014-04-28 13:30:00,94.15,94.15,94.14,94.15,13700.0,52.248,52.248,52.2424,52.248,13700.0
2014-04-28 13:35:00,94.14,94.16,94.13,94.16,31600.0,52.2424,52.2535,52.2369,52.2535,31600.0
2014-04-28 13:40:00,94.16,94.16,94.15,94.16,2500.0,52.2535,52.2535,52.248,52.2535,2500.0
2014-04-28 13:45:00,94.16,94.18,94.15,94.17,24900.0,52.2535,52.2646,52.248,52.2591,24900.0
2014-04-28 13:50:00,94.17,94.19,94.17,94.17,39600.0,52.2591,52.2702,52.2591,52.2591,39600.0
2014-04-28 13:55:00,94.17,94.17,94.15,94.15,4800.0,52.2591,52.2591,52.248,52.248,4800.0
2014-04-28 14:00:00,94.15,94.15,94.13,94.14,21400.0,52.248,52.248,52.2369,52.2424,21400.0
2014-04-28 14:05:00,94.15,94.15,94.13,94.14,129400.0,52.248,52.248,52.2369,52.2424,129400.0
2014-04-28 14:10:00,94.14,94.17,94.14,94.17,112400.0,52.2424,52.2591,52.2424,52.2591,112400.0
2014-04-28 14:15:00,94.17,94.17,94.16,94.16,37100.0,52.2591,52.2591,52.2535,52.2535,37100.0
2014-04-28 14:20:00,94.16,94.17,94.16,94.17,18900.0,52.2535,52.2591,52.2535,52.2591,18900.0
2014-04-28 14:25:00,94.17,94.17,94.16,94.17,9900.0,52.2591,52.2591,52.2535,52.2591,9900.0
2014-04-28 14:30:00,94.16,94.18,94.16,94.18,16200.0,52.2535,52.2646,52.2535,52.2646,16200.0
2014-04-28 14:35:00,94.18,94.18,94.17,94.18,1600.0,52.2646,52.2646,52.2591,52.2646,1600.0
2014-04-28 14:40:00,94.18,94.18,94.17,94.17,3000.0,52.2646,52.2646,52.2591,52.2591,3000.0
2014-04-28 14:45:00,94.18,94.18,94.17,94.17,11000.0,52.2646,52.2646,52.2591,52.2591,11000.0
2014-04-28 14:50:00,94.17,94.18,94.17,94.17,8400.0,52.2591,52.2646,52.2591,52.2591,8400.0
2014-04-28 14:55:00,94.17,94.18,94.17,94.18,21800.0,52.2591,52.2646,52.2591,52.2646,21800.0
2014-04-28 15:00:00,94.17,94.21,94.17,94.2,23100.0,52.2591,52.2813,52.2591,52.2757,23100.0
2014-04-28 15:05:00,94.21,94.22,94.2,94.22,18300.0,52.2813,52.2868,52.2757,52.2868,18300.0
2014-04-28 15:10:00,94.22,94.23,94.22,94.22,12800.0,52.2868,52.2924,52.2868,52.2868,12800.0
2014-04-28 15:15:00,94.22,94.24,94.22,94.24,10000.0,52.2868,52.2979,52.2868,52.2979,10000.0
2014-04-28 15:20:00,94.24,94.25,94.23,94.25,22700.0,52.2979,52.3035,52.2924,52.3035,22700.0
2014-04-28 15:25:00,94.24,94.25,94.22,94.22,19800.0,52.2979,52.3035,52.2868,52.2868,19800.0
2014-04-28 15:30:00,94.22,94.24,94.22,94.23,19000.0,52.2868,52.2979,52.2868,52.2924,19000.0
2014-04-28 15:35:00,94.22,94.22,94.21,94.22,27100.0,52.2868,52.2868,52.2813,52.2868,27100.0
2014-04-28 15:40:00,94.22,94.24,94.21,94.24,26100.0,52.2868,52.2979,52.2813,52.2979,26100.0
2014-04-28 15:45:00,94.24,94.24,94.22,94.22,30600.0,52.2979,52.2979,52.2868,52.2868,30600.0
2014-04-28 15:50:00,94.22,94.23,94.21,94.23,36800.0,52.2868,52.2924,52.2813,52.2924,36800.0
2014-04-28 15:55:00,94.22,94.23,94.18,94.21,97500.0,52.2868,52.2924,52.2646,52.2813,97500.0
2014-04-29 09:30:00,94.36,94.38,94.19,94.32,16200.0,52.3645,52.3756,52.2702,52.3423,16200.0
2014-04-29 09:35:00,94.31,94.33,94.27,94.29,34700.0,52.3368,52.3479,52.3146,52.3257,34700.0
2014-04-29 09:40:00,94.29,94.31,94.29,94.31,6400.0,52.3257,52.3368,52.3257,52.3368,6400.0
2014-04-29 09:45:00,94.31,94.32,94.3,94.32,26300.0,52.3368,52.3423,52.3312,52.3423,26300.0
2014-04-29 09:50:00,94.31,94.32,94.31,94.32,4100.0,52.3368,52.3423,52.3368,52.3423,4100.0
2014-04-29 09:55:00,94.32,94.32,94.31,94.31,4500.0,52.3423,52.3423,52.3368,52.3368,4500.0
2014-04-29 10:00:00,94.31,94.32,94.3,94.32,7700.0,52.3368,52.3423,52.3312,52.3423,7700.0
2014-04-29 10:05:00,94.32,94.32,94.3,94.3,7100.0,52.3423,52.3423,52.3312,52.3312,7100.0
2014-04-29 10:10:00,94.29,94.3,94.26,94.26,7800.0,52.3257,52.3312,52.309,52.309,7800.0
2014-04-29 10:15:00,94.26,94.29,94.26,94.29,9900.0,52.309,52.3257,52.309,52.3257,9900.0
2014-04-29 10:20:00,94.28,94.29,94.27,94.28,5100.0,52.3201,52.3257,52.3146,52.3201,5100.0
2014-04-29 10:25:00,94.28,94.28,94.26,94.26,11400.0,52.3201,52.3201,52.309,52.309,11400.0
2014-04-29 10:30:00,94.27,94.29,94.26,94.29,40100.0,52.3146,52.3257,52.309,52.3257,40100.0
2014-04-29 10:35:00,94.28,94.31,94.28,94.31,29500.0,52.3201,52.3368,52.3201,52.3368,29500.0
2014-04-29 10:40:00,94.31,94.33,94.29,94.32,18800.0,52.3368,52.3479,52.3257,52.3423,18800.0
2014-04-29 10:45:00,94.32,94.33,94.3,94.32,24200.0,52.3423,52.3479,52.3312,52.3423,24200.0
2014-04-29 10:50:00,94.32,94.34,94.3,94.3,28900.0,52.3423,52.3534,52.3312,52.3312,28900.0
2014-04-29 10:55:00,94.3,94.32,94.3,94.31,8600.0,52.3312,52.3423,52.3312,52.3368,8600.0
2014-04-29 11:00:00,94.31,94.34,94.31,94.33,27800.0,52.3368,52.3534,52.3368,52.3479,27800.0
2014-04-29 11:05:00,94.33,94.34,94.33,94.34,23100.0,52.3479,52.3534,52.3479,52.3534,23100.0
2014-04-29 11:10:00,94.34,94.34,94.32,94.33,19300.0,52.3534,52.3534,52.3423,52.3479,19300.0
2014-04-29 11:15:00,94.32,94.34,94.32,94.34,16400.0,52.3423,52.3534,52.3423,52.3534,16400.0
2014-04-29 11:20:00,94.34,94.35,94.33,94.34,23200.0,52.3534,52.359,52.3479,52.3534,23200.0
2014-04-29 11:25:00,94.34,94.35,94.34,94.35,26300.0,52.3534,52.359,52.3534,52.359,26300.0
2014-04-29 11:30:00,94.35,94.35,94.34,94.34,26700.0,52.359,52.359,52.3534,52.3534,26700.0
2014-04-29 11:35:00,94.34,94.36,94.34,94.36,5800.0,52.3534,52.3645,52.3534,52.3645,5800.0
2014-04-29 11:40:00,94.36,94.36,94.33,94.34,19000.0,52.3645,52.3645,52.3479,52.3534,19000.0
2014-04-29 11:45:00,94.34,94.34,94.33,94.34,16800.0,52.3534,52.3534,52.3479,52.3534,16800.0
2014-04-29 11:50:00,94.34,94.34,94.29,94.29,30500.0,52.3534,52.3534,52.3257,52.3257,30500.0
2014-04-29 11:55:00,94.29,94.31,94.29,94.31,9400.0,52.3257,52.3368,52.3257,52.3368,9400.0
2014-04-29 12:00:00,94.31,94.31,94.3,94.31,21500.0,52.3368,52.3368,52.3312,52.3368,21500.0
2014-04-29 12:05:00,94.31,94.31,94.3,94.3,20000.0,52.3368,52.3368,52.3312,52.3312,20000.0
2014-04-29 12:10:00,94.31,94.31,94.3,94.31,15800.0,52.3368,52.3368,52.3312,52.3368,15800.0
2014-04-29 12:15:00,94.31,94.31,94.31,94.31,10400.0,52.3368,52.3368,52.3368,52.3368,10400.0
2014-04-29 12:20:00,94.32,94.33,94.32,94.32,25300.0,52.3423,52.3479,52.3423,52.3423,25300.0
2014-04-29 12:25:00,94.33,94.33,94.32,94.33,16300.0,52.3479,52.3479,52.3423,52.3479,16300.0
2014-04-29 12:30:00,94.33,94.33,94.32,94.32,17800.0,52.3479,52.3479,52.3423,52.3423,17800.0
2014-04-29 12:35:00,94.32,94.33,94.32,94.33,21000.0,52.3423,52.3479,52.3423,52.3479,21000.0
2014-04-29 12:40:00,94.32,94.33,94.32,94.32,14000.0,52.3423,52.3479,52.3423,52.3423,14000.0
2014-04-29 12:45:00,94.32,94.33,94.32,94.33,20500.0,52.3423,52.3479,52.3423,52.3479,20500.0
2014-04-29 12:50:00,94.33,94.33,94.33,94.33,14900.0,52.3479,52.3479,52.3479,52.3479,14900.0
2014-04-29 12:55:00,94.33,94.34,94.32,94.34,17400.0,52.3479,52.3534,52.3423,52.3534,17400.0
2014-04-29 13:00:00,94.34,94.35,94.34,94.34,14000.0,52.3534,52.359,52.3534,52.3534,14000.0
2014-04-29 13:05:00,94.35,94.36,94.34,94.34,31200.0,52.359,52.3645,52.3534,52.3534,31200.0
2014-04-29 13:10:00,94.34,94.36,94.34,94.35,13900.0,52.3534,52.3645,52.3534,52.359,13900.0
2014-04-29 13:15:00,94.35,94.36,94.34,94.36,19800.0,52.359,52.3645,52.3534,52.3645,19800.0
2014-04-29 13:20:00,94.35,94.36,94.34,94.34,27300.0,52.359,52.3645,52.3534,52.3534,27300.0
2014-04-29 13:25:00,94.34,94.34,94.32,94.34,41600.0,52.3534,52.3534,52.3423,52.3534,41600.0
2014-04-29 13:30:00,94.34,94.35,94.33,94.34,18800.0,52.3534,52.359,52.3479,52.3534,18800.0
2014-04-29 13:35:00,94.34,94.36,94.32,94.33,28200.0,52.3534,52.3645,52.3423,52.3479,28200.0
2014-04-29 13:40:00,94.33,94.33,94.32,94.33,14700.0,52.3479,52.3479,52.3423,52.3479,14700.0
2014-04-29 13:45:00,94.33,94.35,94.33,94.34,11500.0,52.3479,52.359,52.3479,52.3534,11500.0
2014-04-29 13:50:00,94.35,94.36,94.35,94.36,17600.0,52.359,52.3645,52.359,52.3645,17600.0
2014-04-29 13:55:00,94.36,94.36,94.34,94.36,18500.0,52.3645,52.3645,52.3534,52.3645,18500.0
2014-04-29 14:00:00,94.35,94.36,94.35,94.36,6500.0,52.359,52.3645,52.359,52.3645,6500.0
2014-04-29 14:05:00,94.35,94.36,94.34,94.35,17500.0,52.359,52.3645,52.3534,52.359,17500.0
2014-04-29 14:10:00,94.35,94.36,94.33,94.33,28800.0,52.359,52.3645,52.3479,52.3479,28800.0
2014-04-29 14:15:00,94.34,94.34,94.3,94.31,30200.0,52.3534,52.3534,52.3312,52.3368,30200.0
2014-04-29 14:20:00,94.31,94.31,94.3,94.3,53400.0,52.3368,52.3368,52.3312,52.3312,53400.0
2014-04-29 14:25:00,94.31,94.34,94.31,94.32,24900.0,52.3368,52.3534,52.3368,52.3423,24900.0
2014-04-29 14:30:00,94.32,94.33,94.32,94.33,39400.0,52.3423,52.3479,52.3423,52.3479,39400.0
2014-04-29 14:35:00,94.34,94.34,94.32,94.32,31700.0,52.3534,52.3534,52.3423,52.3423,31700.0
2014-04-29 14:40:00,94.33,94.35,94.32,94.35,21200.0,52.3479,52.359,52.3423,52.359,21200.0
2014-04-29 14:45:00,94.35,94.35,94.33,94.33,22300.0,52.359,52.359,52.3479,52.3479,22300.0
2014-04-29 14:50:00,94.33,94.35,94.33,94.35,25800.0,52.3479,52.359,52.3479,52.359,25800.0
2014-04-29 14:55:00,94.34,94.35,94.34,94.34,18000.0,52.3534,52.359,52.3534,52.3534,18000.0
2014-04-29 15:00:00,94.35,94.35,94.34,94.35,25500.0,52.359,52.359,52.3534,52.359,25500.0
2014-04-29 15:05:00,94.35,94.36,94.34,94.36,9400.0,52.359,52.3645,52.3534,52.3645,9400.0
2014-04-29 15:10:00,94.36,94.36,94.35,94.35,5000.0,52.3645,52.3645,52.359,52.359,5000.0
2014-04-29 15:15:00,94.36,94.36,94.35,94.35,4800.0,52.3645,52.3645,52.359,52.359,4800.0
2014-04-29 15:20:00,94.35,94.36,94.35,94.36,4600.0,52.359,52.3645,52.359,52.3645,4600.0
2014-04-29 15:25:00,94.35,94.36,94.35,94.36,5800.0,52.359,52.3645,52.359,52.3645,5800.0
2014-04-29 15:30:00,94.36,94.36,94.35,94.36,7900.0,52.3645,52.3645,52.359,52.3645,7900.0
2014-04-29 15:35:00,94.36,94.36,94.35,94.35,15700.0,52.3645,52.3645,52.359,52.359,15700.0
2014-04-29 15:40:00,94.36,94.36,94.34,94.35,74500.0,52.3645,52.3645,52.3534,52.359,74500.0
2014-04-29 15:45:00,94.34,94.36,94.34,94.36,47600.0,52.3534,52.3645,52.3534,52.3645,47600.0
2014-04-29 15:50:00,94.36,94.36,94.35,94.36,42600.0,52.3645,52.3645,52.359,52.3645,42600.0
2014-04-29 15:55:00,94.35,94.37,94.35,94.36,81000.0,52.359,52.3701,52.359,52.3645,81000.0
2014-04-30 09:30:00,94.36,94.39,94.34,94.35,58300.0,52.3645,52.3812,52.3534,52.359,58300.0
2014-04-30 09:35:00,94.35,94.35,94.34,94.35,36700.0,52.359,52.359,52.3534,52.359,36700.0
2014-04-30 09:40:00,94.34,94.35,94.34,94.35,25500.0,52.3534,52.359,52.3534,52.359,25500.0
2014-04-30 09:45:00,94.34,94.35,94.34,94.34,177100.0,52.3534,52.359,52.3534,52.3534,177100.0
2014-04-30 09:50:00,94.34,94.35,94.33,94.33,78100.0,52.3534,52.359,52.3479,52.3479,78100.0
2014-04-30 09:55:00,94.33,94.33,94.3,94.31,61300.0,52.3479,52.3479,52.3312,52.3368,61300.0
2014-04-30 10:00:00,94.3,94.33,94.3,94.32,169100.0,52.3312,52.3479,52.3312,52.3423,169100.0
2014-04-30 10:05:00,94.32,94.33,94.3,94.3,73100.0,52.3423,52.3479,52.3312,52.3312,73100.0
2014-04-30 10:10:00,94.31,94.34,94.3,94.33,122000.0,52.3368,52.3534,52.3312,52.3479,122000.0
2014-04-30 10:15:00,94.33,94.34,94.31,94.32,42200.0,52.3479,52.3534,52.3368,52.3423,42200.0
2014-04-30 10:20:00,94.32,94.33,94.29,94.29,80000.0,52.3423,52.3479,52.3257,52.3257,80000.0
2014-04-30 10:25:00,94.3,94.32,94.29,94.31,189500.0,52.3312,52.3423,52.3257,52.3368,189500.0
2014-04-30 10:30:00,94.31,94.32,94.3,94.3,58600.0,52.3368,52.3423,52.3312,52.3312,58600.0
2014-04-30 10:35:00,94.3,94.31,94.3,94.3,35100.0,52.3312,52.3368,52.3312,52.3312,35100.0
2014-04-30 10:40:00,94.31,94.31,94.29,94.3,32500.0,52.3368,52.3368,52.3257,52.3312,32500.0
2014-04-30 10:45:00,94.3,94.31,94.29,94.31,149100.0,52.3312,52.3368,52.3257,52.3368,149100.0
2014-04-30 10:50:00,94.31,94.35,94.3,94.33,152300.0,52.3368,52.359,52.3312,52.3479,152300.0
2014-04-30 10:55:00,94.34,94.35,94.31,94.32,193500.0,52.3534,52.359,52.3368,52.3423,193500.0
2014-04-30 11:00:00,94.32,94.33,94.3,94.3,117200.0,52.3423,52.3479,52.3312,52.3312,117200.0
2014-04-30 11:05:00,94.3,94.3,94.29,94.29,80500.0,52.3312,52.3312,52.3257,52.3257,80500.0
2014-04-30 11:10:00,94.3,94.3,94.28,94.28,7400.0,52.3312,52.3312,52.3201,52.3201,7400.0
2014-04-30 11:15:00,94.29,94.29,94.27,94.28,21300.0,52.3257,52.3257,52.3146,52.3201,21300.0
2014-04-30 11:20:00,94.28,94.31,94.28,94.3,23400.0,52.3201,52.3368,52.3201,52.3312,23400.0
2014-04-30 11:25:00,94.3,94.31,94.29,94.3,26700.0,52.3312,52.3368,52.3257,52.3312,26700.0
2014-04-30 11:30:00,94.29,94.3,94.29,94.3,1600.0,52.3257,52.3312,52.3257,52.3312,1600.0
2014-04-30 11:35:00,94.3,94.3,94.29,94.3,9400.0,52.3312,52.3312,52.3257,52.3312,9400.0
2014-04-30 11:40:00,94.3,94.3,94.29,94.29,6900.0,52.3312,52.3312,52.3257,52.3257,6900.0
2014-04-30 11:45:00,94.3,94.3,94.29,94.29,2500.0,52.3312,52.3312,52.3257,52.3257,2500.0
2014-04-30 11:50:00,94.3,94.3,94.3,94.3,4500.0,52.3312,52.3312,52.3312,52.3312,4500.0
2014-04-30 11:55:00,94.3,94.3,94.3,94.3,7200.0,52.3312,52.3312,52.3312,52.3312,7200.0
2014-04-30 12:00:00,94.3,94.3,94.29,94.3,12400.0,52.3312,52.3312,52.3257,52.3312,12400.0
2014-04-30 12:05:00,94.3,94.31,94.29,94.3,61900.0,52.3312,52.3368,52.3257,52.3312,61900.0
2014-04-30 12:10:00,94.31,94.31,94.29,94.3,60300.0,52.3368,52.3368,52.3257,52.3312,60300.0
2014-04-30 12:15:00,94.3,94.3,94.29,94.29,2100.0,52.3312,52.3312,52.3257,52.3257,2100.0
2014-04-30 12:20:00,94.3,94.3,94.29,94.3,1500.0,52.3312,52.3312,52.3257,52.3312,1500.0
2014-04-30 12:25:00,94.3,94.3,94.29,94.3,4300.0,52.3312,52.3312,52.3257,52.3312,4300.0
2014-04-30 12:30:00,94.3,94.3,94.29,94.3,24200.0,52.3312,52.3312,52.3257,52.3312,24200.0
2014-04-30 12:35:00,94.31,94.33,94.31,94.31,20200.0,52.3368,52.3479,52.3368,52.3368,20200.0
2014-04-30 12:40:00,94.31,94.31,94.29,94.29,62000.0,52.3368,52.3368,52.3257,52.3257,62000.0
2014-04-30 12:45:00,94.29,94.3,94.29,94.3,600.0,52.3257,52.3312,52.3257,52.3312,600.0
2014-04-30 12:50:00,94.3,94.3,94.29,94.3,8200.0,52.3312,52.3312,52.3257,52.3312,8200.0
2014-04-30 12:55:00,94.3,94.3,94.3,94.3,3400.0,52.3312,52.3312,52.3312,52.3312,3400.0
2014-04-30 13:00:00,94.3,94.3,94.29,94.3,3700.0,52.3312,52.3312,52.3257,52.3312,3700.0
2014-04-30 13:05:00,94.3,94.3,94.29,94.3,5000.0,52.3312,52.3312,52.3257,52.3312,5000.0
2014-04-30 13:10:00,94.3,94.3,94.29,94.3,21200.0,52.3312,52.3312,52.3257,52.3312,21200.0
2014-04-30 13:15:00,94.3,94.32,94.29,94.3,117500.0,52.3312,52.3423,52.3257,52.3312,117500.0
2014-04-30 13:20:00,94.3,94.31,94.29,94.29,78000.0,52.3312,52.3368,52.3257,52.3257,78000.0
2014-04-30 13:25:00,94.29,94.3,94.29,94.29,8700.0,52.3257,52.3312,52.3257,52.3257,8700.0
2014-04-30 13:30:00,94.3,94.3,94.29,94.3,6200.0,52.3312,52.3312,52.3257,52.3312,6200.0
2014-04-30 13:35:00,94.29,94.31,94.29,94.29,129500.0,52.3257,52.3368,52.3257,52.3257,129500.0
2014-04-30 13:40:00,94.3,94.3,94.29,94.3,162900.0,52.3312,52.3312,52.3257,52.3312,162900.0
2014-04-30 13:45:00,94.29,94.3,94.28,94.29,22500.0,52.3257,52.3312,52.3201,52.3257,22500.0
2014-04-30 13:50:00,94.29,94.29,94.28,94.28,10000.0,52.3257,52.3257,52.3201,52.3201,10000.0
2014-04-30 13:55:00,94.29,94.29,94.2,94.24,20600.0,52.3257,52.3257,52.2757,52.2979,20600.0
2014-04-30 14:00:00,94.25,94.29,94.24,94.29,23700.0,52.3035,52.3257,52.2979,52.3257,23700.0
2014-04-30 14:05:00,94.29,94.29,94.28,94.29,18100.0,52.3257,52.3257,52.3201,52.3257,18100.0
2014-04-30 14:10:00,94.28,94.29,94.28,94.29,52900.0,52.3201,52.3257,52.3201,52.3257,52900.0
2014-04-30 14:15:00,94.29,94.32,94.29,94.32,70900.0,52.3257,52.3423,52.3257,52.3423,70900.0
2014-04-30 14:20:00,94.32,94.33,94.3,94.31,41800.0,52.3423,52.3479,52.3312,52.3368,41800.0
2014-04-30 14:25:00,94.31,94.33,94.31,94.33,10700.0,52.3368,52.3479,52.3368,52.3479,10700.0
2014-04-30 14:30:00,94.33,94.34,94.33,94.34,19300.0,52.3479,52.3534,52.3479,52.3534,19300.0
2014-04-30 14:35:00,94.34,94.34,94.3,94.31,24700.0,52.3534,52.3534,52.3312,52.3368,24700.0
2014-04-30 14:40:00,94.31,94.31,94.3,94.31,20800.0,52.3368,52.3368,52.3312,52.3368,20800.0
2014-04-30 14:45:00,94.31,94.33,94.31,94.31,50500.0,52.3368,52.3479,52.3368,52.3368,50500.0
2014-04-30 14:50:00,94.31,94.33,94.31,94.33,14700.0,52.3368,52.3479,52.3368,52.3479,14700.0
2014-04-30 14:55:00,94.33,94.33,94.32,94.33,5200.0,52.3479,52.3479,52.3423,52.3479,5200.0
2014-04-30 15:00:00,94.33,94.33,94.31,94.32,70900.0,52.3479,52.3479,52.3368,52.3423,70900.0
2014-04-30 15:05:00,94.33,94.33,94.31,94.32,51300.0,52.3479,52.3479,52.3368,52.3423,51300.0
2014-04-30 15:10:00,94.32,94.32,94.31,94.32,2800.0,52.3423,52.3423,52.3368,52.3423,2800.0
2014-04-30 15:15:00,94.32,94.32,94.31,94.32,91000.0,52.3423,52.3423,52.3368,52.3423,91000.0
2014-04-30 15:20:00,94.32,94.32,94.31,94.32,6000.0,52.3423,52.3423,52.3368,52.3423,6000.0
2014-04-30 15:25:00,94.32,94.36,94.32,94.36,42200.0,52.3423,52.3645,52.3423,52.3645,42200.0
2014-04-30 15:30:00,94.36,94.39,94.36,94.37,26400.0,52.3645,52.3812,52.3645,52.3701,26400.0
2014-04-30 15:35:00,94.38,94.38,94.36,94.38,46600.0,52.3756,52.3756,52.3645,52.3756,46600.0
2014-04-30 15:40:00,94.38,94.4,94.37,94.4,16000.0,52.3756,52.3867,52.3701,52.3867,16000.0
2014-04-30 15:45:00,94.4,94.42,94.38,94.41,176700.0,52.3867,52.3978,52.3756,52.3923,176700.0
2014-04-30 15:50:00,94.42,94.42,94.4,94.41,50900.0,52.3978,52.3978,52.3867,52.3923,50900.0
2014-04-30 15:55:00,94.4,94.41,94.33,94.38,267500.0,52.3867,52.3923,52.3479,52.3756,267500.0
2014-05-01 09:30:00,94.01,94.03,93.94,93.96,102500.0,52.4057,52.4169,52.3667,52.3778,102500.0
2014-05-01 09:35:00,93.96,93.99,93.96,93.98,9500.0,52.3778,52.3946,52.3778,52.389,9500.0
2014-05-01 09:40:00,93.98,93.99,93.98,93.98,21900.0,52.389,52.3946,52.389,52.389,21900.0
2014-05-01 09:45:00,93.98,93.98,93.95,93.95,34200.0,52.389,52.389,52.3723,52.3723,34200.0
2014-05-01 09:50:00,93.96,93.97,93.94,93.94,97900.0,52.3778,52.3834,52.3667,52.3667,97900.0
2014-05-01 09:55:00,93.94,93.95,93.93,93.94,60100.0,52.3667,52.3723,52.3611,52.3667,60100.0
2014-05-01 10:00:00,93.94,93.97,93.94,93.95,26200.0,52.3667,52.3834,52.3667,52.3723,26200.0
2014-05-01 10:05:00,93.96,93.96,93.94,93.95,47300.0,52.3778,52.3778,52.3667,52.3723,47300.0
2014-05-01 10:10:00,93.95,93.95,93.94,93.94,28700.0,52.3723,52.3723,52.3667,52.3667,28700.0
2014-05-01 10:15:00,93.94,93.94,93.92,93.92,43600.0,52.3667,52.3667,52.3555,52.3555,43600.0
2014-05-01 10:20:00,93.93,93.94,93.92,93.92,27300.0,52.3611,52.3667,52.3555,52.3555,27300.0
2014-05-01 10:25:00,93.93,93.95,93.92,93.95,87200.0,52.3611,52.3723,52.3555,52.3723,87200.0
2014-05-01 10:30:00,93.94,94.0,93.94,94.0,47100.0,52.3667,52.4001,52.3667,52.4001,47100.0
2014-05-01 10:35:00,93.99,94.0,93.99,93.99,36300.0,52.3946,52.4001,52.3946,52.3946,36300.0
2014-05-01 10:40:00,94.0,94.02,93.99,94.0,93800.0,52.4001,52.4113,52.3946,52.4001,93800.0
2014-05-01 10:45:00,94.01,94.02,94.0,94.01,90300.0,52.4057,52.4113,52.4001,52.4057,90300.0
2014-05-01 10:50:00,94.01,94.03,94.01,94.01,42200.0,52.4057,52.4169,52.4057,52.4057,42200.0
2014-05-01 10:55:00,94.02,94.03,94.01,94.03,36000.0,52.4113,52.4169,52.4057,52.4169,36000.0
2014-05-01 11:00:00,94.03,94.03,94.0,94.01,24000.0,52.4169,52.4169,52.4001,52.4057,24000.0
2014-05-01 11:05:00,94.01,94.01,93.96,93.98,58800.0,52.4057,52.4057,52.3778,52.389,58800.0
2014-05-01 11:10:00,93.98,93.98,93.97,93.98,10200.0,52.389,52.389,52.3834,52.389,10200.0
2014-05-01 11:15:00,93.98,93.98,93.97,93.98,13500.0,52.389,52.389,52.3834,52.389,13500.0
2014-05-01 11:20:00,93.98,94.0,93.97,93.99,16600.0,52.389,52.4001,52.3834,52.3946,16600.0
2014-05-01 11:25:00,94.0,94.02,93.99,94.01,11500.0,52.4001,52.4113,52.3946,52.4057,11500.0
2014-05-01 11:30:00,94.02,94.05,94.01,94.02,31100.0,52.4113,52.428,52.4057,52.4113,31100.0
2014-05-01 11:35:00,94.02,94.04,94.02,94.03,20900.0,52.4113,52.4224,52.4113,52.4169,20900.0
2014-05-01 11:40:00,94.03,94.04,94.03,94.04,4500.0,52.4169,52.4224,52.4169,52.4224,4500.0
2014-05-01 11:45:00,94.03,94.04,94.02,94.03,11700.0,52.4169,52.4224,52.4113,52.4169,11700.0
2014-05-01 11:50:00,94.03,94.03,94.01,94.01,54700.0,52.4169,52.4169,52.4057,52.4057,54700.0
2014-05-01 11:55:00,94.01,94.02,94.0,94.01,37300.0,52.4057,52.4113,52.4001,52.4057,37300.0
2014-05-01 12:00:00,94.01,94.02,94.0,94.02,12100.0,52.4057,52.4113,52.4001,52.4113,12100.0
2014-05-01 12:05:00,94.01,94.02,94.01,94.02,14900.0,52.4057,52.4113,52.4057,52.4113,14900.0
2014-05-01 12:10:00,94.02,94.02,94.02,94.02,2900.0,52.4113,52.4113,52.4113,52.4113,2900.0
2014-05-01 12:15:00,94.02,94.02,94.01,94.02,2700.0,52.4113,52.4113,52.4057,52.4113,2700.0
2014-05-01 12:20:00,94.02,94.02,94.0,94.02,16800.0,52.4113,52.4113,52.4001,52.4113,16800.0
2014-05-01 12:25:00,94.02,94.03,94.01,94.03,15600.0,52.4113,52.4169,52.4057,52.4169,15600.0
2014-05-01 12:30:00,94.03,94.04,94.03,94.04,68300.0,52.4169,52.4224,52.4169,52.4224,68300.0
2014-05-01 12:35:00,94.04,94.04,94.03,94.03,7200.0,52.4224,52.4224,52.4169,52.4169,7200.0
2014-05-01 12:40:00,94.03,94.04,94.02,94.04,9100.0,52.4169,52.4224,52.4113,52.4224,9100.0
2014-05-01 12:45:00,94.04,94.04,94.03,94.04,13800.0,52.4224,52.4224,52.4169,52.4224,13800.0
2014-05-01 12:50:00,94.04,94.04,94.03,94.04,5500.0,52.4224,52.4224,52.4169,52.4224,5500.0
2014-05-01 12:55:00,94.04,94.05,94.03,94.04,13500.0,52.4224,52.428,52.4169,52.4224,13500.0
2014-05-01 13:00:00,94.04,94.04,94.03,94.03,50900.0,52.4224,52.4224,52.4169,52.4169,50900.0
2014-05-01 13:05:00,94.03,94.03,94.02,94.03,1900.0,52.4169,52.4169,52.4113,52.4169,1900.0
2014-05-01 13:10:00,94.03,94.03,94.02,94.02,65700.0,52.4169,52.4169,52.4113,52.4113,65700.0
2014-05-01 13:15:00,94.02,94.03,94.01,94.01,170100.0,52.4113,52.4169,52.4057,52.4057,170100.0
2014-05-01 13:20:00,94.01,94.02,94.01,94.01,4800.0,52.4057,52.4113,52.4057,52.4057,4800.0
2014-05-01 13:25:00,94.02,94.03,94.01,94.02,36600.0,52.4113,52.4169,52.4057,52.4113,36600.0
2014-05-01 13:30:00,94.03,94.03,94.01,94.01,17400.0,52.4169,52.4169,52.4057,52.4057,17400.0
2014-05-01 13:35:00,94.01,94.04,94.01,94.02,60200.0,52.4057,52.4224,52.4057,52.4113,60200.0
2014-05-01 13:40:00,94.02,94.02,94.0,94.02,14300.0,52.4113,52.4113,52.4001,52.4113,14300.0
2014-05-01 13:45:00,94.01,94.01,94.0,94.01,6200.0,52.4057,52.4057,52.4001,52.4057,6200.0
2014-05-01 13:50:00,94.01,94.01,94.0,94.0,4700.0,52.4057,52.4057,52.4001,52.4001,4700.0
2014-05-01 13:55:00,94.0,94.0,93.97,93.98,8700.0,52.4001,52.4001,52.3834,52.389,8700.0
2014-05-01 14:00:00,93.98,93.98,93.94,93.95,61100.0,52.389,52.389,52.3667,52.3723,61100.0
2014-05-01 14:05:00,93.95,93.96,93.95,93.95,19400.0,52.3723,52.3778,52.3723,52.3723,19400.0
2014-05-01 14:10:00,93.95,93.96,93.94,93.94,57200.0,52.3723,52.3778,52.3667,52.3667,57200.0
2014-05-01 14:15:00,93.95,93.95,93.94,93.95,8200.0,52.3723,52.3723,52.3667,52.3723,8200.0
2014-05-01 14:20:00,93.95,93.95,93.94,93.95,87400.0,52.3723,52.3723,52.3667,52.3723,87400.0
2014-05-01 14:25:00,93.95,93.95,93.94,93.95,9600.0,52.3723,52.3723,52.3667,52.3723,9600.0
2014-05-01 14:30:00,93.95,93.95,93.94,93.94,36200.0,52.3723,52.3723,52.3667,52.3667,36200.0
2014-05-01 14:35:00,93.95,93.95,93.92,93.94,47100.0,52.3723,52.3723,52.3555,52.3667,47100.0
2014-05-01 14:40:00,93.93,93.94,93.91,93.92,92000.0,52.3611,52.3667,52.35,52.3555,92000.0
2014-05-01 14:45:00,93.92,93.93,93.91,93.93,57200.0,52.3555,52.3611,52.35,52.3611,57200.0
2014-05-01 14:50:00,93.93,93.95,93.91,93.93,138300.0,52.3611,52.3723,52.35,52.3611,138300.0
2014-05-01 14:55:00,93.93,93.94,93.91,93.92,160200.0,52.3611,52.3667,52.35,52.3555,160200.0
2014-05-01 15:00:00,93.92,93.92,93.89,93.89,234900.0,52.3555,52.3555,52.3388,52.3388,234900.0
2014-05-01 15:05:00,93.89,93.91,93.88,93.88,168000.0,52.3388,52.35,52.3332,52.3332,168000.0
2014-05-01 15:10:00,93.87,93.88,93.86,93.87,97200.0,52.3277,52.3332,52.3221,52.3277,97200.0
2014-05-01 15:15:00,93.87,93.91,93.87,93.91,45800.0,52.3277,52.35,52.3277,52.35,45800.0
2014-05-01 15:20:00,93.91,93.91,93.89,93.89,57600.0,52.35,52.35,52.3388,52.3388,57600.0
2014-05-01 15:25:00,93.89,93.9,93.88,93.88,60200.0,52.3388,52.3444,52.3332,52.3332,60200.0
2014-05-01 15:30:00,93.88,93.89,93.88,93.89,102600.0,52.3332,52.3388,52.3332,52.3388,102600.0
2014-05-01 15:35:00,93.88,93.89,93.87,93.87,135100.0,52.3332,52.3388,52.3277,52.3277,135100.0
2014-05-01 15:40:00,93.87,93.89,93.87,93.87,160000.0,52.3277,52.3388,52.3277,52.3277,160000.0
2014-05-01 15:45:00,93.87,93.87,93.84,93.84,346100.0,52.3277,52.3277,52.3109,52.3109,346100.0
2014-05-01 15:50:00,93.84,93.85,93.82,93.84,526400.0,52.3109,52.3165,52.2998,52.3109,526400.0
2014-05-01 15:55:00,93.84,93.85,93.82,93.84,1537000.0,52.3109,52.3165,52.2998,52.3109,1537000.0
2014-05-02 09:30:00,94.04,94.04,93.83,93.9,17000.0,52.4224,52.4224,52.3054,52.3444,17000.0
2014-05-02 09:35:00,93.9,93.94,93.9,93.93,85900.0,52.3444,52.3667,52.3444,52.3611,85900.0
2014-05-02 09:40:00,93.93,93.93,93.89,93.91,44900.0,52.3611,52.3611,52.3388,52.35,44900.0
2014-05-02 09:45:00,93.91,93.91,93.87,93.87,58300.0,52.35,52.35,52.3277,52.3277,58300.0
2014-05-02 09:50:00,93.86,93.88,93.86,93.88,6200.0,52.3221,52.3332,52.3221,52.3332,6200.0
2014-05-02 09:55:00,93.88,93.88,93.87,93.88,13700.0,52.3332,52.3332,52.3277,52.3332,13700.0
2014-05-02 10:00:00,93.88,93.91,93.88,93.88,28500.0,52.3332,52.35,52.3332,52.3332,28500.0
2014-05-02 10:05:00,93.89,93.91,93.88,93.91,40900.0,52.3388,52.35,52.3332,52.35,40900.0
2014-05-02 10:10:00,93.91,93.93,93.9,93.93,15400.0,52.35,52.3611,52.3444,52.3611,15400.0
2014-05-02 10:15:00,93.92,93.95,93.92,93.95,9100.0,52.3555,52.3723,52.3555,52.3723,9100.0
2014-05-02 10:20:00,93.95,93.95,93.93,93.94,10400.0,52.3723,52.3723,52.3611,52.3667,10400.0
2014-05-02 10:25:00,93.94,93.96,93.93,93.94,18800.0,52.3667,52.3778,52.3611,52.3667,18800.0
2014-05-02 10:30:00,93.95,93.95,93.94,93.95,7000.0,52.3723,52.3723,52.3667,52.3723,7000.0
2014-05-02 10:35:00,93.95,93.97,93.94,93.96,15400.0,52.3723,52.3834,52.3667,52.3778,15400.0
2014-05-02 10:40:00,93.96,93.97,93.91,93.92,17700.0,52.3778,52.3834,52.35,52.3555,17700.0
2014-05-02 10:45:00,93.92,93.93,93.89,93.89,29900.0,52.3555,52.3611,52.3388,52.3388,29900.0
2014-05-02 10:50:00,93.89,93.9,93.87,93.89,81100.0,52.3388,52.3444,52.3277,52.3388,81100.0
2014-05-02 10:55:00,93.89,93.92,93.89,93.9,139100.0,52.3388,52.3555,52.3388,52.3444,139100.0
2014-05-02 11:00:00,93.9,93.9,93.89,93.9,24900.0,52.3444,52.3444,52.3388,52.3444,24900.0
2014-05-02 11:05:00,93.9,93.9,93.89,93.9,21900.0,52.3444,52.3444,52.3388,52.3444,21900.0
2014-05-02 11:10:00,93.9,93.92,93.89,93.91,26000.0,52.3444,52.3555,52.3388,52.35,26000.0
2014-05-02 11:15:00,93.91,93.97,93.9,93.97,13000.0,52.35,52.3834,52.3444,52.3834,13000.0
2014-05-02 11:20:00,93.96,93.96,93.94,93.95,9300.0,52.3778,52.3778,52.3667,52.3723,9300.0
2014-05-02 11:25:00,93.95,93.95,93.93,93.95,54400.0,52.3723,52.3723,52.3611,52.3723,54400.0
2014-05-02 11:30:00,93.95,93.95,93.94,93.95,19100.0,52.3723,52.3723,52.3667,52.3723,19100.0
2014-05-02 11:35:00,93.95,93.96,93.94,93.96,14700.0,52.3723,52.3778,52.3667,52.3778,14700.0
2014-05-02 11:40:00,93.96,93.96,93.95,93.95,3000.0,52.3778,52.3778,52.3723,52.3723,3000.0
2014-05-02 11:45:00,93.95,93.96,93.95,93.95,13600.0,52.3723,52.3778,52.3723,52.3723,13600.0
2014-05-02 11:50:00,93.95,93.96,93.95,93.95,4200.0,52.3723,52.3778,52.3723,52.3723,4200.0
2014-05-02 11:55:00,93.96,93.96,93.95,93.95,42500.0,52.3778,52.3778,52.3723,52.3723,42500.0
2014-05-02 12:00:00,93.95,93.95,93.94,93.95,12700.0,52.3723,52.3723,52.3667,52.3723,12700.0
2014-05-02 12:05:00,93.95,93.95,93.94,93.95,6500.0,52.3723,52.3723,52.3667,52.3723,6500.0
2014-05-02 12:10:00,93.95,93.95,93.94,93.95,4000.0,52.3723,52.3723,52.3667,52.3723,4000.0
2014-05-02 12:15:00,93.94,93.95,93.94,93.94,11000.0,52.3667,52.3723,52.3667,52.3667,11000.0
2014-05-02 12:20:00,93.95,93.95,93.94,93.94,1500.0,52.3723,52.3723,52.3667,52.3667,1500.0
2014-05-02 12:25:00,93.94,93.95,93.94,93.94,2200.0,52.3667,52.3723,52.3667,52.3667,2200.0
2014-05-02 12:30:00,93.94,93.95,93.94,93.95,2000.0,52.3667,52.3723,52.3667,52.3723,2000.0
2014-05-02 12:35:00,93.94,93.95,93.94,93.95,12900.0,52.3667,52.3723,52.3667,52.3723,12900.0
2014-05-02 12:40:00,93.95,93.95,93.94,93.95,4100.0,52.3723,52.3723,52.3667,52.3723,4100.0
2014-05-02 12:45:00,93.95,93.96,93.95,93.95,4600.0,52.3723,52.3778,52.3723,52.3723,4600.0
2014-05-02 12:50:00,93.96,93.96,93.95,93.96,33400.0,52.3778,52.3778,52.3723,52.3778,33400.0
2014-05-02 12:55:00,93.96,93.97,93.95,93.97,3800.0,52.3778,52.3834,52.3723,52.3834,3800.0
2014-05-02 13:00:00,93.97,93.99,93.96,93.97,32000.0,52.3834,52.3946,52.3778,52.3834,32000.0
2014-05-02 13:05:00,93.97,93.97,93.96,93.97,6500.0,52.3834,52.3834,52.3778,52.3834,6500.0
2014-05-02 13:10:00,93.97,93.97,93.96,93.97,2600.0,52.3834,52.3834,52.3778,52.3834,2600.0
2014-05-02 13:15:00,93.97,93.99,93.97,93.99,17900.0,52.3834,52.3946,52.3834,52.3946,17900.0
2014-05-02 13:20:00,93.99,93.99,93.98,93.98,15200.0,52.3946,52.3946,52.389,52.389,15200.0
2014-05-02 13:25:00,93.98,93.98,93.97,93.98,1700.0,52.389,52.389,52.3834,52.389,1700.0
2014-05-02 13:30:00,93.97,93.99,93.96,93.99,7000.0,52.3834,52.3946,52.3778,52.3946,7000.0
2014-05-02 13:35:00,93.98,93.99,93.98,93.99,3700.0,52.389,52.3946,52.389,52.3946,3700.0
2014-05-02 13:40:00,93.99,93.99,93.97,93.97,6600.0,52.3946,52.3946,52.3834,52.3834,6600.0
2014-05-02 13:45:00,93.98,93.99,93.98,93.98,2100.0,52.389,52.3946,52.389,52.389,2100.0
2014-05-02 13:50:00,93.99,94.0,93.98,93.99,18700.0,52.3946,52.4001,52.389,52.3946,18700.0
2014-05-02 13:55:00,93.99,94.0,93.98,94.0,29700.0,52.3946,52.4001,52.389,52.4001,29700.0
2014-05-02 14:00:00,94.0,94.0,93.96,93.96,74400.0,52.4001,52.4001,52.3778,52.3778,74400.0
2014-05-02 14:05:00,93.97,93.98,93.96,93.97,15500.0,52.3834,52.389,52.3778,52.3834,15500.0
2014-05-02 14:10:00,93.97,93.99,93.96,93.99,9100.0,52.3834,52.3946,52.3778,52.3946,9100.0
2014-05-02 14:15:00,93.99,94.0,93.98,93.99,24100.0,52.3946,52.4001,52.389,52.3946,24100.0
2014-05-02 14:20:00,93.98,93.99,93.98,93.99,3900.0,52.389,52.3946,52.389,52.3946,3900.0
2014-05-02 14:25:00,93.98,93.99,93.98,93.98,26200.0,52.389,52.3946,52.389,52.389,26200.0
2014-05-02 14:30:00,93.98,93.98,93.97,93.98,28800.0,52.389,52.389,52.3834,52.389,28800.0
2014-05-02 14:35:00,93.98,93.98,93.96,93.96,87600.0,52.389,52.389,52.3778,52.3778,87600.0
2014-05-02 14:40:00,93.98,93.98,93.97,93.98,27800.0,52.389,52.389,52.3834,52.389,27800.0
2014-05-02 14:45:00,93.98,93.99,93.97,93.98,45700.0,52.389,52.3946,52.3834,52.389,45700.0
2014-05-02 14:50:00,93.98,94.0,93.98,94.0,39200.0,52.389,52.4001,52.389,52.4001,39200.0
2014-05-02 14:55:00,94.0,94.01,93.99,94.0,19000.0,52.4001,52.4057,52.3946,52.4001,19000.0
2014-05-02 15:00:00,93.99,94.01,93.99,94.01,25700.0,52.3946,52.4057,52.3946,52.4057,25700.0
2014-05-02 15:05:00,94.02,94.03,94.02,94.03,10100.0,52.4113,52.4169,52.4113,52.4169,10100.0
2014-05-02 15:10:00,94.03,94.03,94.01,94.02,14000.0,52.4169,52.4169,52.4057,52.4113,14000.0
2014-05-02 15:15:00,94.03,94.03,94.02,94.03,9300.0,52.4169,52.4169,52.4113,52.4169,9300.0
2014-05-02 15:20:00,94.03,94.03,94.02,94.02,7000.0,52.4169,52.4169,52.4113,52.4113,7000.0
2014-05-02 15:25:00,94.03,94.03,94.0,94.01,8000.0,52.4169,52.4169,52.4001,52.4057,8000.0
2014-05-02 15:30:00,94.01,94.02,93.97,93.97,50900.0,52.4057,52.4113,52.3834,52.3834,50900.0
2014-05-02 15:35:00,93.96,93.97,93.96,93.96,21200.0,52.3778,52.3834,52.3778,52.3778,21200.0
2014-05-02 15:40:00,93.96,94.0,93.96,93.99,19400.0,52.3778,52.4001,52.3778,52.3946,19400.0
2014-05-02 15:45:00,93.99,94.01,93.99,94.0,54100.0,52.3946,52.4057,52.3946,52.4001,54100.0
2014-05-02 15:50:00,94.0,94.03,94.0,94.03,35500.0,52.4001,52.4169,52.4001,52.4169,35500.0
2014-05-02 15:55:00,94.03,94.04,94.01,94.04,123400.0,52.4169,52.4224,52.4057,52.4224,123400.0
2014-05-05 09:30:00,93.77,94.04,93.75,93.98,57300.0,52.2719,52.4224,52.2608,52.389,57300.0
2014-05-05 09:35:00,93.98,93.98,93.92,93.95,52600.0,52.389,52.389,52.3555,52.3723,52600.0
2014-05-05 09:40:00,93.95,93.97,93.95,93.97,7500.0,52.3723,52.3834,52.3723,52.3834,7500.0
2014-05-05 09:45:00,93.98,93.99,93.95,93.95,35600.0,52.389,52.3946,52.3723,52.3723,35600.0
2014-05-05 09:50:00,93.95,93.98,93.95,93.98,11700.0,52.3723,52.389,52.3723,52.389,11700.0
2014-05-05 09:55:00,93.98,93.98,93.97,93.97,6400.0,52.389,52.389,52.3834,52.3834,6400.0
2014-05-05 10:00:00,93.98,94.03,93.98,93.99,23800.0,52.389,52.4169,52.389,52.3946,23800.0
2014-05-05 10:05:00,93.98,93.99,93.97,93.98,2600.0,52.389,52.3946,52.3834,52.389,2600.0
2014-05-05 10:10:00,93.98,94.0,93.98,94.0,12300.0,52.389,52.4001,52.389,52.4001,12300.0
2014-05-05 10:15:00,94.0,94.03,94.0,94.01,16800.0,52.4001,52.4169,52.4001,52.4057,16800.0
2014-05-05 10:20:00,94.01,94.02,94.01,94.02,4900.0,52.4057,52.4113,52.4057,52.4113,4900.0
2014-05-05 10:25:00,94.02,94.02,94.0,94.0,23100.0,52.4113,52.4113,52.4001,52.4001,23100.0
2014-05-05 10:30:00,94.0,94.0,93.99,93.99,2200.0,52.4001,52.4001,52.3946,52.3946,2200.0
2014-05-05 10:35:00,94.0,94.0,93.99,94.0,2800.0,52.4001,52.4001,52.3946,52.4001,2800.0
2014-05-05 10:40:00,94.0,94.03,94.0,94.03,26100.0,52.4001,52.4169,52.4001,52.4169,26100.0
2014-05-05 10:45:00,94.03,94.03,94.01,94.01,7300.0,52.4169,52.4169,52.4057,52.4057,7300.0
2014-05-05 10:50:00,94.01,94.02,94.0,94.02,32300.0,52.4057,52.4113,52.4001,52.4113,32300.0
2014-05-05 10:55:00,94.02,94.03,94.02,94.02,13800.0,52.4113,52.4169,52.4113,52.4113,13800.0
2014-05-05 11:00:00,94.03,94.03,94.02,94.03,2000.0,52.4169,52.4169,52.4113,52.4169,2000.0
2014-05-05 11:05:00,94.03,94.03,94.01,94.01,14700.0,52.4169,52.4169,52.4057,52.4057,14700.0
2014-05-05 11:10:00,94.02,94.02,94.0,94.01,2100.0,52.4113,52.4113,52.4001,52.4057,2100.0
2014-05-05 11:15:00,94.01,94.01,94.0,94.01,1300.0,52.4057,52.4057,52.4001,52.4057,1300.0
2014-05-05 11:20:00,94.01,94.01,94.01,94.01,1900.0,52.4057,52.4057,52.4057,52.4057,1900.0
2014-05-05 11:25:00,94.01,94.01,94.0,94.01,1500.0,52.4057,52.4057,52.4001,52.4057,1500.0
2014-05-05 11:30:00,94.0,94.01,94.0,94.01,4600.0,52.4001,52.4057,52.4001,52.4057,4600.0
2014-05-05 11:35:00,94.0,94.03,94.0,94.02,27200.0,52.4001,52.4169,52.4001,52.4113,27200.0
2014-05-05 11:40:00,94.03,94.04,94.01,94.01,17900.0,52.4169,52.4224,52.4057,52.4057,17900.0
2014-05-05 11:45:00,94.01,94.06,94.0,94.05,27900.0,52.4057,52.4336,52.4001,52.428,27900.0
2014-05-05 11:50:00,94.06,94.06,94.05,94.05,7800.0,52.4336,52.4336,52.428,52.428,7800.0
2014-05-05 11:55:00,94.04,94.05,94.04,94.05,9600.0,52.4224,52.428,52.4224,52.428,9600.0
2014-05-05 12:00:00,94.05,94.06,94.05,94.06,8600.0,52.428,52.4336,52.428,52.4336,8600.0
2014-05-05 12:05:00,94.05,94.05,94.04,94.04,2900.0,52.428,52.428,52.4224,52.4224,2900.0
2014-05-05 12:10:00,94.03,94.04,94.03,94.04,2800.0,52.4169,52.4224,52.4169,52.4224,2800.0
2014-05-05 12:15:00,94.04,94.04,94.03,94.04,1600.0,52.4224,52.4224,52.4169,52.4224,1600.0
2014-05-05 12:20:00,94.04,94.04,94.03,94.04,600.0,52.4224,52.4224,52.4169,52.4224,600.0
2014-05-05 12:25:00,94.03,94.04,94.03,94.04,1500.0,52.4169,52.4224,52.4169,52.4224,1500.0
2014-05-05 12:30:00,94.04,94.04,94.03,94.04,900.0,52.4224,52.4224,52.4169,52.4224,900.0
2014-05-05 12:35:00,94.04,94.04,94.03,94.03,3800.0,52.4224,52.4224,52.4169,52.4169,3800.0
2014-05-05 12:40:00,94.03,94.04,94.03,94.04,5300.0,52.4169,52.4224,52.4169,52.4224,5300.0
2014-05-05 12:45:00,94.04,94.04,94.03,94.04,3000.0,52.4224,52.4224,52.4169,52.4224,3000.0
2014-05-05 12:50:00,94.03,94.04,94.03,94.03,4200.0,52.4169,52.4224,52.4169,52.4169,4200.0
2014-05-05 12:55:00,94.04,94.04,94.03,94.03,3600.0,52.4224,52.4224,52.4169,52.4169,3600.0
2014-05-05 13:00:00,94.03,94.04,94.01,94.01,13300.0,52.4169,52.4224,52.4057,52.4057,13300.0
2014-05-05 13:05:00,94.01,94.02,94.01,94.01,3000.0,52.4057,52.4113,52.4057,52.4057,3000.0
2014-05-05 13:10:00,94.01,94.02,94.01,94.01,2800.0,52.4057,52.4113,52.4057,52.4057,2800.0
2014-05-05 13:15:00,94.01,94.02,94.01,94.02,2200.0,52.4057,52.4113,52.4057,52.4113,2200.0
2014-05-05 13:20:00,94.01,94.02,93.99,93.99,40900.0,52.4057,52.4113,52.3946,52.3946,40900.0
2014-05-05 13:25:00,93.99,94.0,93.99,94.0,1900.0,52.3946,52.4001,52.3946,52.4001,1900.0
2014-05-05 13:30:00,94.0,94.0,94.0,94.0,13700.0,52.4001,52.4001,52.4001,52.4001,13700.0
2014-05-05 13:35:00,94.0,94.0,93.98,93.99,7000.0,52.4001,52.4001,52.389,52.3946,7000.0
2014-05-05 13:40:00,93.98,94.0,93.98,94.0,10300.0,52.389,52.4001,52.389,52.4001,10300.0
2014-05-05 13:45:00,93.99,94.02,93.99,94.01,8500.0,52.3946,52.4113,52.3946,52.4057,8500.0
2014-05-05 13:50:00,94.01,94.02,94.0,94.01,7900.0,52.4057,52.4113,52.4001,52.4057,7900.0
2014-05-05 13:55:00,94.01,94.01,94.0,94.01,1400.0,52.4057,52.4057,52.4001,52.4057,1400.0
2014-05-05 14:00:00,94.01,94.01,94.0,94.01,5200.0,52.4057,52.4057,52.4001,52.4057,5200.0
2014-05-05 14:05:00,94.01,94.01,94.0,94.01,3900.0,52.4057,52.4057,52.4001,52.4057,3900.0
2014-05-05 14:10:00,94.01,94.01,93.99,94.0,14900.0,52.4057,52.4057,52.3946,52.4001,14900.0
2014-05-05 14:15:00,94.0,94.0,93.99,94.0,7000.0,52.4001,52.4001,52.3946,52.4001,7000.0
2014-05-05 14:20:00,94.0,94.02,93.99,94.0,22500.0,52.4001,52.4113,52.3946,52.4001,22500.0
2014-05-05 14:25:00,94.01,94.01,94.0,94.01,2800.0,52.4057,52.4057,52.4001,52.4057,2800.0
2014-05-05 14:30:00,94.01,94.01,94.0,94.0,12900.0,52.4057,52.4057,52.4001,52.4001,12900.0
2014-05-05 14:35:00,94.01,94.01,94.0,94.01,7900.0,52.4057,52.4057,52.4001,52.4057,7900.0
2014-05-05 14:40:00,94.0,94.01,94.0,94.01,13100.0,52.4001,52.4057,52.4001,52.4057,13100.0
2014-05-05 14:45:00,94.0,94.03,94.0,94.03,29300.0,52.4001,52.4169,52.4001,52.4169,29300.0
2014-05-05 14:50:00,94.03,94.05,94.03,94.04,43300.0,52.4169,52.428,52.4169,52.4224,43300.0
2014-05-05 14:55:00,94.04,94.08,94.04,94.07,69900.0,52.4224,52.4447,52.4224,52.4391,69900.0
2014-05-05 15:00:00,94.08,94.08,94.01,94.02,34900.0,52.4447,52.4447,52.4057,52.4113,34900.0
2014-05-05 15:05:00,94.01,94.02,94.01,94.02,8800.0,52.4057,52.4113,52.4057,52.4113,8800.0
2014-05-05 15:10:00,94.01,94.03,94.01,94.03,24400.0,52.4057,52.4169,52.4057,52.4169,24400.0
2014-05-05 15:15:00,94.02,94.03,94.02,94.02,12600.0,52.4113,52.4169,52.4113,52.4113,12600.0
2014-05-05 15:20:00,94.01,94.01,94.0,94.01,11800.0,52.4057,52.4057,52.4001,52.4057,11800.0
2014-05-05 15:25:00,94.0,94.02,94.0,94.02,38600.0,52.4001,52.4113,52.4001,52.4113,38600.0
2014-05-05 15:30:00,94.02,94.02,94.01,94.02,15600.0,52.4113,52.4113,52.4057,52.4113,15600.0
2014-05-05 15:35:00,94.02,94.02,94.01,94.02,14000.0,52.4113,52.4113,52.4057,52.4113,14000.0
2014-05-05 15:40:00,94.02,94.02,94.0,94.0,31700.0,52.4113,52.4113,52.4001,52.4001,31700.0
2014-05-05 15:45:00,94.0,94.02,94.0,94.02,51100.0,52.4001,52.4113,52.4001,52.4113,51100.0
2014-05-05 15:50:00,94.01,94.05,94.01,94.04,55100.0,52.4057,52.428,52.4057,52.4224,55100.0
2014-05-05 15:55:00,94.05,94.05,94.01,94.03,132500.0,52.428,52.428,52.4057,52.4169,132500.0
2014-05-06 09:30:00,94.15,94.15,93.99,94.05,38000.0,52.4837,52.4837,52.3946,52.428,38000.0
2014-05-06 09:35:00,94.05,94.05,94.01,94.02,34100.0,52.428,52.428,52.4057,52.4113,34100.0
2014-05-06 09:40:00,94.03,94.03,94.0,94.0,21400.0,52.4169,52.4169,52.4001,52.4001,21400.0
2014-05-06 09:45:00,93.99,94.04,93.99,94.02,18300.0,52.3946,52.4224,52.3946,52.4113,18300.0
2014-05-06 09:50:00,94.02,94.03,94.0,94.0,10100.0,52.4113,52.4169,52.4001,52.4001,10100.0
2014-05-06 09:55:00,94.01,94.03,93.99,94.01,13700.0,52.4057,52.4169,52.3946,52.4057,13700.0
2014-05-06 10:00:00,94.01,94.02,94.0,94.02,10500.0,52.4057,52.4113,52.4001,52.4113,10500.0
2014-05-06 10:05:00,94.02,94.02,93.99,93.99,11100.0,52.4113,52.4113,52.3946,52.3946,11100.0
2014-05-06 10:10:00,93.99,94.03,93.99,94.03,21800.0,52.3946,52.4169,52.3946,52.4169,21800.0
2014-05-06 10:15:00,94.02,94.05,94.02,94.04,18600.0,52.4113,52.428,52.4113,52.4224,18600.0
2014-05-06 10:20:00,94.04,94.04,94.03,94.04,9300.0,52.4224,52.4224,52.4169,52.4224,9300.0
2014-05-06 10:25:00,94.04,94.04,94.03,94.03,6500.0,52.4224,52.4224,52.4169,52.4169,6500.0
2014-05-06 10:30:00,94.03,94.04,94.03,94.04,3000.0,52.4169,52.4224,52.4169,52.4224,3000.0
2014-05-06 10:35:00,94.04,94.04,94.01,94.02,37200.0,52.4224,52.4224,52.4057,52.4113,37200.0
2014-05-06 10:40:00,94.02,94.02,94.01,94.01,4500.0,52.4113,52.4113,52.4057,52.4057,4500.0
2014-05-06 10:45:00,94.01,94.02,94.01,94.02,21100.0,52.4057,52.4113,52.4057,52.4113,21100.0
2014-05-06 10:50:00,94.01,94.02,94.01,94.02,6900.0,52.4057,52.4113,52.4057,52.4113,6900.0
2014-05-06 10:55:00,94.02,94.02,94.01,94.02,18500.0,52.4113,52.4113,52.4057,52.4113,18500.0
2014-05-06 11:00:00,94.01,94.02,94.01,94.01,25000.0,52.4057,52.4113,52.4057,52.4057,25000.0
2014-05-06 11:05:00,94.01,94.02,94.01,94.01,5600.0,52.4057,52.4113,52.4057,52.4057,5600.0
2014-05-06 11:10:00,94.02,94.02,94.01,94.01,9300.0,52.4113,52.4113,52.4057,52.4057,9300.0
2014-05-06 11:15:00,94.01,94.02,94.01,94.02,8800.0,52.4057,52.4113,52.4057,52.4113,8800.0
2014-05-06 11:20:00,94.01,94.02,94.01,94.01,13800.0,52.4057,52.4113,52.4057,52.4057,13800.0
2014-05-06 11:25:00,94.02,94.02,94.01,94.02,9500.0,52.4113,52.4113,52.4057,52.4113,9500.0
2014-05-06 11:30:00,94.01,94.04,94.01,94.03,27600.0,52.4057,52.4224,52.4057,52.4169,27600.0
2014-05-06 11:35:00,94.04,94.04,94.02,94.03,8200.0,52.4224,52.4224,52.4113,52.4169,8200.0
2014-05-06 11:40:00,94.02,94.03,94.02,94.02,12600.0,52.4113,52.4169,52.4113,52.4113,12600.0
2014-05-06 11:45:00,94.02,94.03,94.02,94.03,4500.0,52.4113,52.4169,52.4113,52.4169,4500.0
2014-05-06 11:50:00,94.03,94.03,94.02,94.03,11900.0,52.4169,52.4169,52.4113,52.4169,11900.0
2014-05-06 11:55:00,94.02,94.03,94.02,94.02,4200.0,52.4113,52.4169,52.4113,52.4113,4200.0
2014-05-06 12:00:00,94.02,94.03,94.02,94.03,5800.0,52.4113,52.4169,52.4113,52.4169,5800.0
2014-05-06 12:05:00,94.03,94.03,94.02,94.03,6200.0,52.4169,52.4169,52.4113,52.4169,6200.0
2014-05-06 12:10:00,94.02,94.03,94.02,94.02,7000.0,52.4113,52.4169,52.4113,52.4113,7000.0
2014-05-06 12:15:00,94.02,94.03,94.02,94.03,5600.0,52.4113,52.4169,52.4113,52.4169,5600.0
2014-05-06 12:20:00,94.02,94.03,94.02,94.02,6600.0,52.4113,52.4169,52.4113,52.4113,6600.0
2014-05-06 12:25:00,94.02,94.03,94.02,94.02,3100.0,52.4113,52.4169,52.4113,52.4113,3100.0
2014-05-06 12:30:00,94.03,94.04,94.02,94.04,19500.0,52.4169,52.4224,52.4113,52.4224,19500.0
2014-05-06 12:35:00,94.04,94.04,94.03,94.04,1000.0,52.4224,52.4224,52.4169,52.4224,1000.0
2014-05-06 12:40:00,94.04,94.04,94.03,94.03,8600.0,52.4224,52.4224,52.4169,52.4169,8600.0
2014-05-06 12:45:00,94.03,94.04,94.03,94.03,6600.0,52.4169,52.4224,52.4169,52.4169,6600.0
2014-05-06 12:50:00,94.04,94.04,94.03,94.03,3400.0,52.4224,52.4224,52.4169,52.4169,3400.0
2014-05-06 12:55:00,94.04,94.04,94.03,94.04,3800.0,52.4224,52.4224,52.4169,52.4224,3800.0
2014-05-06 13:00:00,94.04,94.04,94.03,94.03,8800.0,52.4224,52.4224,52.4169,52.4169,8800.0
2014-05-06 13:05:00,94.03,94.03,94.02,94.02,45300.0,52.4169,52.4169,52.4113,52.4113,45300.0
2014-05-06 13:10:00,94.02,94.03,94.02,94.03,21800.0,52.4113,52.4169,52.4113,52.4169,21800.0
2014-05-06 13:15:00,94.02,94.03,94.02,94.03,4500.0,52.4113,52.4169,52.4113,52.4169,4500.0
2014-05-06 13:20:00,94.02,94.03,94.02,94.03,40100.0,52.4113,52.4169,52.4113,52.4169,40100.0
2014-05-06 13:25:00,94.03,94.03,94.01,94.02,41600.0,52.4169,52.4169,52.4057,52.4113,41600.0
2014-05-06 13:30:00,94.02,94.02,94.01,94.02,7900.0,52.4113,52.4113,52.4057,52.4113,7900.0
2014-05-06 13:35:00,94.02,94.02,94.01,94.02,7600.0,52.4113,52.4113,52.4057,52.4113,7600.0
2014-05-06 13:40:00,94.02,94.02,94.01,94.01,24700.0,52.4113,52.4113,52.4057,52.4057,24700.0
2014-05-06 13:45:00,94.01,94.02,93.99,93.99,61700.0,52.4057,52.4113,52.3946,52.3946,61700.0
2014-05-06 13:50:00,93.99,94.01,93.99,94.0,68100.0,52.3946,52.4057,52.3946,52.4001,68100.0
2014-05-06 13:55:00,94.0,94.01,94.0,94.0,8500.0,52.4001,52.4057,52.4001,52.4001,8500.0
2014-05-06 14:00:00,94.01,94.01,93.99,93.99,52400.0,52.4057,52.4057,52.3946,52.3946,52400.0
2014-05-06 14:05:00,93.99,93.99,93.98,93.98,43300.0,52.3946,52.3946,52.389,52.389,43300.0
2014-05-06 14:10:00,93.98,94.0,93.98,93.99,21200.0,52.389,52.4001,52.389,52.3946,21200.0
2014-05-06 14:15:00,93.99,94.01,93.99,94.0,28400.0,52.3946,52.4057,52.3946,52.4001,28400.0
2014-05-06 14:20:00,94.0,94.01,94.0,94.01,7700.0,52.4001,52.4057,52.4001,52.4057,7700.0
2014-05-06 14:25:00,94.0,94.01,94.0,94.01,7400.0,52.4001,52.4057,52.4001,52.4057,7400.0
2014-05-06 14:30:00,94.01,94.01,94.0,94.01,10800.0,52.4057,52.4057,52.4001,52.4057,10800.0
2014-05-06 14:35:00,94.01,94.01,94.0,94.01,16100.0,52.4057,52.4057,52.4001,52.4057,16100.0
2014-05-06 14:40:00,94.01,94.01,94.0,94.0,7400.0,52.4057,52.4057,52.4001,52.4001,7400.0
2014-05-06 14:45:00,94.0,94.01,94.0,94.01,11700.0,52.4001,52.4057,52.4001,52.4057,11700.0
2014-05-06 14:50:00,94.0,94.02,94.0,94.02,28100.0,52.4001,52.4113,52.4001,52.4113,28100.0
2014-05-06 14:55:00,94.02,94.03,94.01,94.03,25300.0,52.4113,52.4169,52.4057,52.4169,25300.0
2014-05-06 15:00:00,94.02,94.02,94.01,94.01,54600.0,52.4113,52.4113,52.4057,52.4057,54600.0
2014-05-06 15:05:00,94.01,94.02,94.01,94.02,64600.0,52.4057,52.4113,52.4057,52.4113,64600.0
2014-05-06 15:10:00,94.03,94.04,94.02,94.04,521500.0,52.4169,52.4224,52.4113,52.4224,521500.0
2014-05-06 15:15:00,94.04,94.05,94.03,94.05,29400.0,52.4224,52.428,52.4169,52.428,29400.0
2014-05-06 15:20:00,94.05,94.05,94.04,94.05,128700.0,52.428,52.428,52.4224,52.428,128700.0
2014-05-06 15:25:00,94.05,94.06,94.05,94.06,32900.0,52.428,52.4336,52.428,52.4336,32900.0
2014-05-06 15:30:00,94.06,94.07,94.05,94.06,45900.0,52.4336,52.4391,52.428,52.4336,45900.0
2014-05-06 15:35:00,94.06,94.09,94.05,94.08,25000.0,52.4336,52.4503,52.428,52.4447,25000.0
2014-05-06 15:40:00,94.08,94.08,94.05,94.05,35600.0,52.4447,52.4447,52.428,52.428,35600.0
2014-05-06 15:45:00,94.06,94.06,94.04,94.04,44900.0,52.4336,52.4336,52.4224,52.4224,44900.0
2014-05-06 15:50:00,94.03,94.04,94.01,94.02,149100.0,52.4169,52.4224,52.4057,52.4113,149100.0
2014-05-06 15:55:00,94.02,94.05,94.02,94.05,147400.0,52.4113,52.428,52.4113,52.428,147400.0
2014-05-07 09:30:00,94.09,94.1,94.08,94.1,13100.0,52.4503,52.4559,52.4447,52.4559,13100.0
2014-05-07 09:35:00,94.11,94.13,94.08,94.08,20500.0,52.4614,52.4726,52.4447,52.4447,20500.0
2014-05-07 09:40:00,94.08,94.1,94.06,94.09,97700.0,52.4447,52.4559,52.4336,52.4503,97700.0
2014-05-07 09:45:00,94.12,94.12,94.08,94.11,17200.0,52.467,52.467,52.4447,52.4614,17200.0
2014-05-07 09:50:00,94.1,94.1,94.06,94.06,28600.0,52.4559,52.4559,52.4336,52.4336,28600.0
2014-05-07 09:55:00,94.06,94.07,94.05,94.06,17700.0,52.4336,52.4391,52.428,52.4336,17700.0
2014-05-07 10:00:00,94.06,94.08,94.06,94.08,71700.0,52.4336,52.4447,52.4336,52.4447,71700.0
2014-05-07 10:05:00,94.09,94.11,94.06,94.06,40100.0,52.4503,52.4614,52.4336,52.4336,40100.0
2014-05-07 10:10:00,94.06,94.11,94.05,94.1,105400.0,52.4336,52.4614,52.428,52.4559,105400.0
2014-05-07 10:15:00,94.1,94.11,94.07,94.11,43100.0,52.4559,52.4614,52.4391,52.4614,43100.0
2014-05-07 10:20:00,94.1,94.11,94.07,94.08,4200.0,52.4559,52.4614,52.4391,52.4447,4200.0
2014-05-07 10:25:00,94.08,94.13,94.08,94.13,12800.0,52.4447,52.4726,52.4447,52.4726,12800.0
2014-05-07 10:30:00,94.13,94.15,94.12,94.14,15100.0,52.4726,52.4837,52.467,52.4782,15100.0
2014-05-07 10:35:00,94.14,94.18,94.14,94.16,18100.0,52.4782,52.5005,52.4782,52.4893,18100.0
2014-05-07 10:40:00,94.17,94.17,94.13,94.13,10300.0,52.4949,52.4949,52.4726,52.4726,10300.0
2014-05-07 10:45:00,94.13,94.16,94.12,94.15,25200.0,52.4726,52.4893,52.467,52.4837,25200.0
2014-05-07 10:50:00,94.16,94.18,94.15,94.16,17500.0,52.4893,52.5005,52.4837,52.4893,17500.0
2014-05-07 10:55:00,94.16,94.16,94.13,94.15,8000.0,52.4893,52.4893,52.4726,52.4837,8000.0
2014-05-07 11:00:00,94.14,94.14,94.1,94.11,53700.0,52.4782,52.4782,52.4559,52.4614,53700.0
2014-05-07 11:05:00,94.1,94.14,94.1,94.14,14300.0,52.4559,52.4782,52.4559,52.4782,14300.0
2014-05-07 11:10:00,94.13,94.14,94.1,94.12,10100.0,52.4726,52.4782,52.4559,52.467,10100.0
2014-05-07 11:15:00,94.12,94.13,94.08,94.09,19800.0,52.467,52.4726,52.4447,52.4503,19800.0
2014-05-07 11:20:00,94.1,94.1,94.08,94.09,9300.0,52.4559,52.4559,52.4447,52.4503,9300.0
2014-05-07 11:25:00,94.09,94.09,94.08,94.08,3500.0,52.4503,52.4503,52.4447,52.4447,3500.0
2014-05-07 11:30:00,94.09,94.15,94.09,94.13,37900.0,52.4503,52.4837,52.4503,52.4726,37900.0
2014-05-07 11:35:00,94.13,94.14,94.12,94.12,29700.0,52.4726,52.4782,52.467,52.467,29700.0
2014-05-07 11:40:00,94.12,94.15,94.12,94.13,18300.0,52.467,52.4837,52.467,52.4726,18300.0
2014-05-07 11:45:00,94.14,94.14,94.13,94.13,5600.0,52.4782,52.4782,52.4726,52.4726,5600.0
2014-05-07 11:50:00,94.13,94.15,94.13,94.15,3000.0,52.4726,52.4837,52.4726,52.4837,3000.0
2014-05-07 11:55:00,94.15,94.17,94.14,94.15,8300.0,52.4837,52.4949,52.4782,52.4837,8300.0
2014-05-07 12:00:00,94.15,94.15,94.14,94.15,3600.0,52.4837,52.4837,52.4782,52.4837,3600.0
2014-05-07 12:05:00,94.15,94.16,94.14,94.16,2600.0,52.4837,52.4893,52.4782,52.4893,2600.0
2014-05-07 12:10:00,94.16,94.17,94.16,94.16,14400.0,52.4893,52.4949,52.4893,52.4893,14400.0
2014-05-07 12:15:00,94.17,94.18,94.16,94.18,9800.0,52.4949,52.5005,52.4893,52.5005,9800.0
2014-05-07 12:20:00,94.17,94.18,94.17,94.18,8900.0,52.4949,52.5005,52.4949,52.5005,8900.0
2014-05-07 12:25:00,94.17,94.18,94.17,94.17,2000.0,52.4949,52.5005,52.4949,52.4949,2000.0
2014-05-07 12:30:00,94.17,94.18,94.15,94.15,5900.0,52.4949,52.5005,52.4837,52.4837,5900.0
2014-05-07 12:35:00,94.15,94.17,94.14,94.14,6900.0,52.4837,52.4949,52.4782,52.4782,6900.0
2014-05-07 12:40:00,94.15,94.16,94.14,94.16,3000.0,52.4837,52.4893,52.4782,52.4893,3000.0
2014-05-07 12:45:00,94.15,94.16,94.13,94.15,6500.0,52.4837,52.4893,52.4726,52.4837,6500.0
2014-05-07 12:50:00,94.14,94.15,94.13,94.15,10000.0,52.4782,52.4837,52.4726,52.4837,10000.0
2014-05-07 12:55:00,94.14,94.15,94.12,94.13,17100.0,52.4782,52.4837,52.467,52.4726,17100.0
2014-05-07 13:00:00,94.12,94.15,94.12,94.14,7900.0,52.467,52.4837,52.467,52.4782,7900.0
2014-05-07 13:05:00,94.15,94.15,94.12,94.13,4200.0,52.4837,52.4837,52.467,52.4726,4200.0
2014-05-07 13:10:00,94.13,94.14,94.12,94.14,11100.0,52.4726,52.4782,52.467,52.4782,11100.0
2014-05-07 13:15:00,94.15,94.16,94.15,94.16,5100.0,52.4837,52.4893,52.4837,52.4893,5100.0
2014-05-07 13:20:00,94.16,94.16,94.15,94.15,5800.0,52.4893,52.4893,52.4837,52.4837,5800.0
2014-05-07 13:25:00,94.15,94.16,94.13,94.15,9400.0,52.4837,52.4893,52.4726,52.4837,9400.0
2014-05-07 13:30:00,94.15,94.17,94.14,94.17,18200.0,52.4837,52.4949,52.4782,52.4949,18200.0
2014-05-07 13:35:00,94.17,94.17,94.13,94.14,5700.0,52.4949,52.4949,52.4726,52.4782,5700.0
2014-05-07 13:40:00,94.15,94.17,94.13,94.17,10100.0,52.4837,52.4949,52.4726,52.4949,10100.0
2014-05-07 13:45:00,94.16,94.17,94.15,94.15,6900.0,52.4893,52.4949,52.4837,52.4837,6900.0
2014-05-07 13:50:00,94.16,94.16,94.14,94.14,4800.0,52.4893,52.4893,52.4782,52.4782,4800.0
2014-05-07 13:55:00,94.15,94.16,94.13,94.13,4600.0,52.4837,52.4893,52.4726,52.4726,4600.0
2014-05-07 14:00:00,94.14,94.15,94.14,94.14,7100.0,52.4782,52.4837,52.4782,52.4782,7100.0
2014-05-07 14:05:00,94.13,94.15,94.13,94.15,5800.0,52.4726,52.4837,52.4726,52.4837,5800.0
2014-05-07 14:10:00,94.15,94.18,94.15,94.18,6200.0,52.4837,52.5005,52.4837,52.5005,6200.0
2014-05-07 14:15:00,94.17,94.2,94.17,94.19,12700.0,52.4949,52.5116,52.4949,52.506,12700.0
2014-05-07 14:20:00,94.19,94.19,94.17,94.18,10900.0,52.506,52.506,52.4949,52.5005,10900.0
2014-05-07 14:25:00,94.18,94.19,94.17,94.18,6800.0,52.5005,52.506,52.4949,52.5005,6800.0
2014-05-07 14:30:00,94.19,94.19,94.18,94.19,7700.0,52.506,52.506,52.5005,52.506,7700.0
2014-05-07 14:35:00,94.19,94.19,94.18,94.19,6500.0,52.506,52.506,52.5005,52.506,6500.0
2014-05-07 14:40:00,94.19,94.19,94.18,94.19,17400.0,52.506,52.506,52.5005,52.506,17400.0
2014-05-07 14:45:00,94.19,94.2,94.18,94.2,33400.0,52.506,52.5116,52.5005,52.5116,33400.0
2014-05-07 14:50:00,94.2,94.2,94.19,94.2,19300.0,52.5116,52.5116,52.506,52.5116,19300.0
2014-05-07 14:55:00,94.19,94.2,94.18,94.2,5600.0,52.506,52.5116,52.5005,52.5116,5600.0
2014-05-07 15:00:00,94.2,94.21,94.18,94.18,30500.0,52.5116,52.5172,52.5005,52.5005,30500.0
2014-05-07 15:05:00,94.18,94.2,94.18,94.2,3200.0,52.5005,52.5116,52.5005,52.5116,3200.0
2014-05-07 15:10:00,94.2,94.2,94.19,94.2,6500.0,52.5116,52.5116,52.506,52.5116,6500.0
2014-05-07 15:15:00,94.19,94.2,94.19,94.2,5800.0,52.506,52.5116,52.506,52.5116,5800.0
2014-05-07 15:20:00,94.2,94.2,94.19,94.2,11500.0,52.5116,52.5116,52.506,52.5116,11500.0
2014-05-07 15:25:00,94.2,94.21,94.19,94.2,17200.0,52.5116,52.5172,52.506,52.5116,17200.0
2014-05-07 15:30:00,94.2,94.22,94.2,94.22,8400.0,52.5116,52.5228,52.5116,52.5228,8400.0
2014-05-07 15:35:00,94.21,94.22,94.2,94.2,5700.0,52.5172,52.5228,52.5116,52.5116,5700.0
2014-05-07 15:40:00,94.2,94.26,94.2,94.26,36600.0,52.5116,52.5451,52.5116,52.5451,36600.0
2014-05-07 15:45:00,94.26,94.26,94.23,94.24,17000.0,52.5451,52.5451,52.5283,52.5339,17000.0
2014-05-07 15:50:00,94.24,94.26,94.23,94.25,19800.0,52.5339,52.5451,52.5283,52.5395,19800.0
2014-05-07 15:55:00,94.25,94.26,94.18,94.18,105900.0,52.5395,52.5451,52.5005,52.5005,105900.0
2014-05-08 09:30:00,94.27,94.3,94.16,94.26,18700.0,52.5506,52.5674,52.4893,52.5451,18700.0
2014-05-08 09:35:00,94.27,94.28,94.24,94.26,13200.0,52.5506,52.5562,52.5339,52.5451,13200.0
2014-05-08 09:40:00,94.28,94.3,94.27,94.3,14400.0,52.5562,52.5674,52.5506,52.5674,14400.0
2014-05-08 09:45:00,94.3,94.31,94.28,94.3,7400.0,52.5674,52.5729,52.5562,52.5674,7400.0
2014-05-08 09:50:00,94.3,94.3,94.28,94.28,13000.0,52.5674,52.5674,52.5562,52.5562,13000.0
2014-05-08 09:55:00,94.29,94.29,94.28,94.29,9800.0,52.5618,52.5618,52.5562,52.5618,9800.0
2014-05-08 10:00:00,94.29,94.3,94.26,94.28,20200.0,52.5618,52.5674,52.5451,52.5562,20200.0
2014-05-08 10:05:00,94.28,94.29,94.25,94.25,7300.0,52.5562,52.5618,52.5395,52.5395,7300.0
2014-05-08 10:10:00,94.25,94.27,94.25,94.25,15600.0,52.5395,52.5506,52.5395,52.5395,15600.0
2014-05-08 10:15:00,94.25,94.25,94.24,94.24,3800.0,52.5395,52.5395,52.5339,52.5339,3800.0
2014-05-08 10:20:00,94.24,94.25,94.22,94.22,17100.0,52.5339,52.5395,52.5228,52.5228,17100.0
2014-05-08 10:25:00,94.23,94.23,94.22,94.22,34500.0,52.5283,52.5283,52.5228,52.5228,34500.0
2014-05-08 10:30:00,94.22,94.25,94.21,94.25,515900.0,52.5228,52.5395,52.5172,52.5395,515900.0
2014-05-08 10:35:00,94.23,94.26,94.21,94.25,413000.0,52.5283,52.5451,52.5172,52.5395,413000.0
2014-05-08 10:40:00,94.26,94.26,94.25,94.26,9900.0,52.5451,52.5451,52.5395,52.5451,9900.0
2014-05-08 10:45:00,94.25,94.26,94.24,94.25,5900.0,52.5395,52.5451,52.5339,52.5395,5900.0
2014-05-08 10:50:00,94.25,94.25,94.24,94.25,21600.0,52.5395,52.5395,52.5339,52.5395,21600.0
2014-05-08 10:55:00,94.25,94.28,94.25,94.26,20300.0,52.5395,52.5562,52.5395,52.5451,20300.0
2014-05-08 11:00:00,94.25,94.26,94.22,94.24,195700.0,52.5395,52.5451,52.5228,52.5339,195700.0
2014-05-08 11:05:00,94.24,94.25,94.24,94.25,7400.0,52.5339,52.5395,52.5339,52.5395,7400.0
2014-05-08 11:10:00,94.24,94.25,94.24,94.25,5100.0,52.5339,52.5395,52.5339,52.5395,5100.0
2014-05-08 11:15:00,94.25,94.25,94.24,94.25,9100.0,52.5395,52.5395,52.5339,52.5395,9100.0
2014-05-08 11:20:00,94.25,94.25,94.23,94.25,91100.0,52.5395,52.5395,52.5283,52.5395,91100.0
2014-05-08 11:25:00,94.24,94.25,94.24,94.25,5300.0,52.5339,52.5395,52.5339,52.5395,5300.0
2014-05-08 11:30:00,94.25,94.25,94.24,94.24,30000.0,52.5395,52.5395,52.5339,52.5339,30000.0
2014-05-08 11:35:00,94.24,94.26,94.23,94.25,141500.0,52.5339,52.5451,52.5283,52.5395,141500.0
2014-05-08 11:40:00,94.25,94.27,94.21,94.26,171600.0,52.5395,52.5506,52.5172,52.5451,171600.0
2014-05-08 11:45:00,94.25,94.26,94.25,94.26,2000.0,52.5395,52.5451,52.5395,52.5451,2000.0
2014-05-08 11:50:00,94.26,94.27,94.25,94.26,26300.0,52.5451,52.5506,52.5395,52.5451,26300.0
2014-05-08 11:55:00,94.26,94.28,94.26,94.27,5000.0,52.5451,52.5562,52.5451,52.5506,5000.0
2014-05-08 12:00:00,94.27,94.28,94.27,94.27,2200.0,52.5506,52.5562,52.5506,52.5506,2200.0
2014-05-08 12:05:00,94.28,94.28,94.25,94.26,13900.0,52.5562,52.5562,52.5395,52.5451,13900.0
2014-05-08 12:10:00,94.26,94.27,94.25,94.26,18700.0,52.5451,52.5506,52.5395,52.5451,18700.0
2014-05-08 12:15:00,94.27,94.27,94.26,94.27,3700.0,52.5506,52.5506,52.5451,52.5506,3700.0
2014-05-08 12:20:00,94.27,94.27,94.26,94.27,6000.0,52.5506,52.5506,52.5451,52.5506,6000.0
2014-05-08 12:25:00,94.27,94.27,94.26,94.27,10300.0,52.5506,52.5506,52.5451,52.5506,10300.0
2014-05-08 12:30:00,94.27,94.27,94.26,94.26,11800.0,52.5506,52.5506,52.5451,52.5451,11800.0
2014-05-08 12:35:00,94.27,94.27,94.26,94.26,13400.0,52.5506,52.5506,52.5451,52.5451,13400.0
2014-05-08 12:40:00,94.26,94.27,94.26,94.26,13000.0,52.5451,52.5506,52.5451,52.5451,13000.0
2014-05-08 12:45:00,94.26,94.27,94.21,94.25,112300.0,52.5451,52.5506,52.5172,52.5395,112300.0
2014-05-08 12:50:00,94.25,94.25,94.21,94.23,153200.0,52.5395,52.5395,52.5172,52.5283,153200.0
2014-05-08 12:55:00,94.23,94.25,94.22,94.25,25000.0,52.5283,52.5395,52.5228,52.5395,25000.0
2014-05-08 13:00:00,94.25,94.25,94.24,94.25,50900.0,52.5395,52.5395,52.5339,52.5395,50900.0
2014-05-08 13:05:00,94.24,94.25,94.24,94.24,8900.0,52.5339,52.5395,52.5339,52.5339,8900.0
2014-05-08 13:10:00,94.24,94.25,94.24,94.24,76100.0,52.5339,52.5395,52.5339,52.5339,76100.0
2014-05-08 13:15:00,94.25,94.25,94.24,94.24,5000.0,52.5395,52.5395,52.5339,52.5339,5000.0
2014-05-08 13:20:00,94.24,94.24,94.19,94.21,89600.0,52.5339,52.5339,52.506,52.5172,89600.0
2014-05-08 13:25:00,94.21,94.24,94.2,94.24,105100.0,52.5172,52.5339,52.5116,52.5339,105100.0
2014-05-08 13:30:00,94.24,94.24,94.23,94.23,6700.0,52.5339,52.5339,52.5283,52.5283,6700.0
2014-05-08 13:35:00,94.22,94.24,94.22,94.23,13100.0,52.5228,52.5339,52.5228,52.5283,13100.0
2014-05-08 13:40:00,94.24,94.24,94.22,94.22,18100.0,52.5339,52.5339,52.5228,52.5228,18100.0
2014-05-08 13:45:00,94.22,94.24,94.21,94.23,13400.0,52.5228,52.5339,52.5172,52.5283,13400.0
2014-05-08 13:50:00,94.23,94.23,94.22,94.23,4500.0,52.5283,52.5283,52.5228,52.5283,4500.0
2014-05-08 13:55:00,94.23,94.23,94.19,94.22,29600.0,52.5283,52.5283,52.506,52.5228,29600.0
2014-05-08 14:00:00,94.22,94.22,94.17,94.18,72300.0,52.5228,52.5228,52.4949,52.5005,72300.0
2014-05-08 14:05:00,94.18,94.2,94.16,94.18,228300.0,52.5005,52.5116,52.4893,52.5005,228300.0
2014-05-08 14:10:00,94.17,94.18,94.15,94.16,19600.0,52.4949,52.5005,52.4837,52.4893,19600.0
2014-05-08 14:15:00,94.15,94.16,94.14,94.15,17200.0,52.4837,52.4893,52.4782,52.4837,17200.0
2014-05-08 14:20:00,94.15,94.15,94.14,94.14,10700.0,52.4837,52.4837,52.4782,52.4782,10700.0
2014-05-08 14:25:00,94.14,94.16,94.14,94.16,20600.0,52.4782,52.4893,52.4782,52.4893,20600.0
2014-05-08 14:30:00,94.16,94.16,94.15,94.16,10800.0,52.4893,52.4893,52.4837,52.4893,10800.0
2014-05-08 14:35:00,94.15,94.16,94.15,94.15,17300.0,52.4837,52.4893,52.4837,52.4837,17300.0
2014-05-08 14:40:00,94.15,94.16,94.15,94.15,29000.0,52.4837,52.4893,52.4837,52.4837,29000.0
2014-05-08 14:45:00,94.15,94.16,94.14,94.14,75000.0,52.4837,52.4893,52.4782,52.4782,75000.0
2014-05-08 14:50:00,94.14,94.15,94.13,94.13,15100.0,52.4782,52.4837,52.4726,52.4726,15100.0
2014-05-08 14:55:00,94.13,94.14,94.1,94.12,434300.0,52.4726,52.4782,52.4559,52.467,434300.0
2014-05-08 15:00:00,94.11,94.11,94.09,94.09,18500.0,52.4614,52.4614,52.4503,52.4503,18500.0
2014-05-08 15:05:00,94.1,94.16,94.1,94.15,108700.0,52.4559,52.4893,52.4559,52.4837,108700.0
2014-05-08 15:10:00,94.15,94.15,94.14,94.15,17300.0,52.4837,52.4837,52.4782,52.4837,17300.0
2014-05-08 15:15:00,94.15,94.16,94.13,94.16,30100.0,52.4837,52.4893,52.4726,52.4893,30100.0
2014-05-08 15:20:00,94.15,94.19,94.15,94.16,6300.0,52.4837,52.506,52.4837,52.4893,6300.0
2014-05-08 15:25:00,94.17,94.17,94.16,94.16,62400.0,52.4949,52.4949,52.4893,52.4893,62400.0
2014-05-08 15:30:00,94.16,94.17,94.15,94.15,42000.0,52.4893,52.4949,52.4837,52.4837,42000.0
2014-05-08 15:35:00,94.15,94.16,94.15,94.15,28600.0,52.4837,52.4893,52.4837,52.4837,28600.0
2014-05-08 15:40:00,94.15,94.16,94.15,94.15,30600.0,52.4837,52.4893,52.4837,52.4837,30600.0
2014-05-08 15:45:00,94.15,94.16,94.15,94.15,23700.0,52.4837,52.4893,52.4837,52.4837,23700.0
2014-05-08 15:50:00,94.15,94.16,94.12,94.14,215300.0,52.4837,52.4893,52.467,52.4782,215300.0
2014-05-08 15:55:00,94.15,94.16,94.14,94.15,57000.0,52.4837,52.4893,52.4782,52.4837,57000.0
2014-05-09 09:30:00,94.16,94.28,94.16,94.19,63400.0,52.4893,52.5562,52.4893,52.506,63400.0
2014-05-09 09:35:00,94.22,94.23,94.17,94.18,10400.0,52.5228,52.5283,52.4949,52.5005,10400.0
2014-05-09 09:40:00,94.18,94.18,94.14,94.14,82900.0,52.5005,52.5005,52.4782,52.4782,82900.0
2014-05-09 09:45:00,94.15,94.21,94.15,94.21,29300.0,52.4837,52.5172,52.4837,52.5172,29300.0
2014-05-09 09:50:00,94.21,94.24,94.19,94.21,14000.0,52.5172,52.5339,52.506,52.5172,14000.0
2014-05-09 09:55:00,94.21,94.25,94.21,94.24,8800.0,52.5172,52.5395,52.5172,52.5339,8800.0
2014-05-09 10:00:00,94.23,94.24,94.2,94.21,17000.0,52.5283,52.5339,52.5116,52.5172,17000.0
2014-05-09 10:05:00,94.21,94.22,94.2,94.21,32000.0,52.5172,52.5228,52.5116,52.5172,32000.0
2014-05-09 10:10:00,94.22,94.24,94.2,94.24,18300.0,52.5228,52.5339,52.5116,52.5339,18300.0
2014-05-09 10:15:00,94.24,94.3,94.24,94.25,52100.0,52.5339,52.5674,52.5339,52.5395,52100.0
2014-05-09 10:20:00,94.26,94.28,94.26,94.27,4000.0,52.5451,52.5562,52.5451,52.5506,4000.0
2014-05-09 10:25:00,94.27,94.27,94.24,94.25,9800.0,52.5506,52.5506,52.5339,52.5395,9800.0
2014-05-09 10:30:00,94.25,94.25,94.21,94.24,6000.0,52.5395,52.5395,52.5172,52.5339,6000.0
2014-05-09 10:35:00,94.24,94.26,94.23,94.24,2800.0,52.5339,52.5451,52.5283,52.5339,2800.0
2014-05-09 10:40:00,94.24,94.24,94.22,94.23,2900.0,52.5339,52.5339,52.5228,52.5283,2900.0
2014-05-09 10:45:00,94.23,94.24,94.21,94.23,9700.0,52.5283,52.5339,52.5172,52.5283,9700.0
2014-05-09 10:50:00,94.22,94.23,94.22,94.22,1900.0,52.5228,52.5283,52.5228,52.5228,1900.0
2014-05-09 10:55:00,94.23,94.23,94.21,94.22,7100.0,52.5283,52.5283,52.5172,52.5228,7100.0
2014-05-09 11:00:00,94.22,94.22,94.2,94.22,6500.0,52.5228,52.5228,52.5116,52.5228,6500.0
2014-05-09 11:05:00,94.21,94.22,94.2,94.2,2500.0,52.5172,52.5228,52.5116,52.5116,2500.0
2014-05-09 11:10:00,94.2,94.21,94.2,94.21,2400.0,52.5116,52.5172,52.5116,52.5172,2400.0
2014-05-09 11:15:00,94.2,94.22,94.2,94.22,2900.0,52.5116,52.5228,52.5116,52.5228,2900.0
2014-05-09 11:20:00,94.23,94.23,94.22,94.22,1700.0,52.5283,52.5283,52.5228,52.5228,1700.0
2014-05-09 11:25:00,94.23,94.23,94.21,94.21,4000.0,52.5283,52.5283,52.5172,52.5172,4000.0
2014-05-09 11:30:00,94.21,94.23,94.21,94.22,5000.0,52.5172,52.5283,52.5172,52.5228,5000.0
2014-05-09 11:35:00,94.23,94.25,94.23,94.24,2900.0,52.5283,52.5395,52.5283,52.5339,2900.0
2014-05-09 11:40:00,94.25,94.25,94.22,94.22,2700.0,52.5395,52.5395,52.5228,52.5228,2700.0
2014-05-09 11:45:00,94.23,94.24,94.22,94.24,2500.0,52.5283,52.5339,52.5228,52.5339,2500.0
2014-05-09 11:50:00,94.24,94.24,94.21,94.23,18700.0,52.5339,52.5339,52.5172,52.5283,18700.0
2014-05-09 11:55:00,94.23,94.25,94.22,94.25,10400.0,52.5283,52.5395,52.5228,52.5395,10400.0
2014-05-09 12:00:00,94.25,94.25,94.24,94.25,1600.0,52.5395,52.5395,52.5339,52.5395,1600.0
2014-05-09 12:05:00,94.26,94.26,94.23,94.25,13100.0,52.5451,52.5451,52.5283,52.5395,13100.0
2014-05-09 12:10:00,94.26,94.26,94.25,94.26,3000.0,52.5451,52.5451,52.5395,52.5451,3000.0
2014-05-09 12:15:00,94.26,94.26,94.25,94.26,3100.0,52.5451,52.5451,52.5395,52.5451,3100.0
2014-05-09 12:20:00,94.26,94.28,94.26,94.27,7700.0,52.5451,52.5562,52.5451,52.5506,7700.0
2014-05-09 12:25:00,94.28,94.28,94.27,94.28,3300.0,52.5562,52.5562,52.5506,52.5562,3300.0
2014-05-09 12:30:00,94.27,94.28,94.27,94.28,1700.0,52.5506,52.5562,52.5506,52.5562,1700.0
2014-05-09 12:35:00,94.27,94.29,94.27,94.29,6500.0,52.5506,52.5618,52.5506,52.5618,6500.0
2014-05-09 12:40:00,94.3,94.3,94.29,94.29,500.0,52.5674,52.5674,52.5618,52.5618,500.0
2014-05-09 12:45:00,94.3,94.3,94.28,94.29,2900.0,52.5674,52.5674,52.5562,52.5618,2900.0
2014-05-09 12:50:00,94.28,94.3,94.28,94.29,5200.0,52.5562,52.5674,52.5562,52.5618,5200.0
2014-05-09 12:55:00,94.28,94.29,94.27,94.29,14800.0,52.5562,52.5618,52.5506,52.5618,14800.0
2014-05-09 13:00:00,94.28,94.28,94.25,94.25,8600.0,52.5562,52.5562,52.5395,52.5395,8600.0
2014-05-09 13:05:00,94.24,94.25,94.22,94.22,30800.0,52.5339,52.5395,52.5228,52.5228,30800.0
2014-05-09 13:10:00,94.22,94.23,94.22,94.22,1800.0,52.5228,52.5283,52.5228,52.5228,1800.0
2014-05-09 13:15:00,94.22,94.23,94.22,94.22,4200.0,52.5228,52.5283,52.5228,52.5228,4200.0
2014-05-09 13:20:00,94.23,94.23,94.22,94.22,4200.0,52.5283,52.5283,52.5228,52.5228,4200.0
2014-05-09 13:25:00,94.22,94.23,94.22,94.22,1000.0,52.5228,52.5283,52.5228,52.5228,1000.0
2014-05-09 13:30:00,94.22,94.23,94.22,94.22,13500.0,52.5228,52.5283,52.5228,52.5228,13500.0
2014-05-09 13:35:00,94.22,94.23,94.22,94.22,2600.0,52.5228,52.5283,52.5228,52.5228,2600.0
2014-05-09 13:40:00,94.22,94.23,94.22,94.23,35000.0,52.5228,52.5283,52.5228,52.5283,35000.0
2014-05-09 13:45:00,94.22,94.23,94.22,94.22,13000.0,52.5228,52.5283,52.5228,52.5228,13000.0
2014-05-09 13:50:00,94.22,94.24,94.22,94.23,10800.0,52.5228,52.5339,52.5228,52.5283,10800.0
2014-05-09 13:55:00,94.22,94.23,94.22,94.23,3300.0,52.5228,52.5283,52.5228,52.5283,3300.0
2014-05-09 14:00:00,94.22,94.24,94.22,94.23,16500.0,52.5228,52.5339,52.5228,52.5283,16500.0
2014-05-09 14:05:00,94.24,94.28,94.23,94.26,22500.0,52.5339,52.5562,52.5283,52.5451,22500.0
2014-05-09 14:10:00,94.26,94.26,94.24,94.24,2300.0,52.5451,52.5451,52.5339,52.5339,2300.0
2014-05-09 14:15:00,94.24,94.24,94.22,94.22,13000.0,52.5339,52.5339,52.5228,52.5228,13000.0
2014-05-09 14:20:00,94.22,94.23,94.22,94.23,5700.0,52.5228,52.5283,52.5228,52.5283,5700.0
2014-05-09 14:25:00,94.23,94.23,94.21,94.23,12600.0,52.5283,52.5283,52.5172,52.5283,12600.0
2014-05-09 14:30:00,94.22,94.23,94.22,94.22,5500.0,52.5228,52.5283,52.5228,52.5228,5500.0
2014-05-09 14:35:00,94.22,94.23,94.22,94.23,6400.0,52.5228,52.5283,52.5228,52.5283,6400.0
2014-05-09 14:40:00,94.22,94.23,94.22,94.22,9300.0,52.5228,52.5283,52.5228,52.5228,9300.0
2014-05-09 14:45:00,94.23,94.26,94.22,94.26,80900.0,52.5283,52.5451,52.5228,52.5451,80900.0
2014-05-09 14:50:00,94.25,94.26,94.23,94.23,21300.0,52.5395,52.5451,52.5283,52.5283,21300.0
2014-05-09 14:55:00,94.23,94.24,94.23,94.23,31500.0,52.5283,52.5339,52.5283,52.5283,31500.0
2014-05-09 15:00:00,94.23,94.24,94.23,94.23,24000.0,52.5283,52.5339,52.5283,52.5283,24000.0
2014-05-09 15:05:00,94.23,94.24,94.23,94.23,11200.0,52.5283,52.5339,52.5283,52.5283,11200.0
2014-05-09 15:10:00,94.23,94.24,94.22,94.24,15600.0,52.5283,52.5339,52.5228,52.5339,15600.0
2014-05-09 15:15:00,94.23,94.24,94.23,94.23,11800.0,52.5283,52.5339,52.5283,52.5283,11800.0
2014-05-09 15:20:00,94.23,94.24,94.23,94.23,4400.0,52.5283,52.5339,52.5283,52.5283,4400.0
2014-05-09 15:25:00,94.23,94.24,94.23,94.23,3800.0,52.5283,52.5339,52.5283,52.5283,3800.0
2014-05-09 15:30:00,94.23,94.24,94.23,94.24,9100.0,52.5283,52.5339,52.5283,52.5339,9100.0
2014-05-09 15:35:00,94.24,94.25,94.23,94.24,9200.0,52.5339,52.5395,52.5283,52.5339,9200.0
2014-05-09 15:40:00,94.25,94.25,94.24,94.24,10900.0,52.5395,52.5395,52.5339,52.5339,10900.0
2014-05-09 15:45:00,94.25,94.26,94.24,94.25,16800.0,52.5395,52.5451,52.5339,52.5395,16800.0
2014-05-09 15:50:00,94.26,94.27,94.25,94.27,18900.0,52.5451,52.5506,52.5395,52.5506,18900.0
2014-05-09 15:55:00,94.27,94.29,94.26,94.27,71100.0,52.5506,52.5618,52.5451,52.5506,71100.0
2014-05-12 09:30:00,94.38,94.38,94.26,94.29,30600.0,52.612,52.612,52.5451,52.5618,30600.0
2014-05-12 09:35:00,94.29,94.3,94.29,94.3,14400.0,52.5618,52.5674,52.5618,52.5674,14400.0
2014-05-12 09:40:00,94.3,94.34,94.3,94.31,29700.0,52.5674,52.5897,52.5674,52.5729,29700.0
2014-05-12 09:45:00,94.32,94.32,94.27,94.29,91500.0,52.5785,52.5785,52.5506,52.5618,91500.0
2014-05-12 09:50:00,94.3,94.33,94.3,94.33,6000.0,52.5674,52.5841,52.5674,52.5841,6000.0
2014-05-12 09:55:00,94.33,94.33,94.31,94.32,8500.0,52.5841,52.5841,52.5729,52.5785,8500.0
2014-05-12 10:00:00,94.31,94.34,94.31,94.33,7000.0,52.5729,52.5897,52.5729,52.5841,7000.0
2014-05-12 10:05:00,94.34,94.35,94.33,94.35,11600.0,52.5897,52.5952,52.5841,52.5952,11600.0
2014-05-12 10:10:00,94.34,94.35,94.34,94.35,5000.0,52.5897,52.5952,52.5897,52.5952,5000.0
2014-05-12 10:15:00,94.35,94.35,94.34,94.34,4800.0,52.5952,52.5952,52.5897,52.5897,4800.0
2014-05-12 10:20:00,94.34,94.35,94.34,94.35,4400.0,52.5897,52.5952,52.5897,52.5952,4400.0
2014-05-12 10:25:00,94.35,94.35,94.34,94.35,6200.0,52.5952,52.5952,52.5897,52.5952,6200.0
2014-05-12 10:30:00,94.35,94.35,94.32,94.32,18600.0,52.5952,52.5952,52.5785,52.5785,18600.0
2014-05-12 10:35:00,94.32,94.32,94.31,94.31,10300.0,52.5785,52.5785,52.5729,52.5729,10300.0
2014-05-12 10:40:00,94.31,94.31,94.29,94.29,12600.0,52.5729,52.5729,52.5618,52.5618,12600.0
2014-05-12 10:45:00,94.29,94.29,94.27,94.27,15400.0,52.5618,52.5618,52.5506,52.5506,15400.0
2014-05-12 10:50:00,94.27,94.28,94.27,94.27,9700.0,52.5506,52.5562,52.5506,52.5506,9700.0
2014-05-12 10:55:00,94.27,94.28,94.26,94.26,7400.0,52.5506,52.5562,52.5451,52.5451,7400.0
2014-05-12 11:00:00,94.27,94.27,94.26,94.26,1200.0,52.5506,52.5506,52.5451,52.5451,1200.0
2014-05-12 11:05:00,94.27,94.27,94.26,94.26,13500.0,52.5506,52.5506,52.5451,52.5451,13500.0
2014-05-12 11:10:00,94.27,94.27,94.26,94.26,8400.0,52.5506,52.5506,52.5451,52.5451,8400.0
2014-05-12 11:15:00,94.26,94.27,94.26,94.27,7500.0,52.5451,52.5506,52.5451,52.5506,7500.0
2014-05-12 11:20:00,94.26,94.27,94.25,94.25,4600.0,52.5451,52.5506,52.5395,52.5395,4600.0
2014-05-12 11:25:00,94.24,94.24,94.22,94.23,16400.0,52.5339,52.5339,52.5228,52.5283,16400.0
2014-05-12 11:30:00,94.23,94.25,94.23,94.24,14700.0,52.5283,52.5395,52.5283,52.5339,14700.0
2014-05-12 11:35:00,94.24,94.24,94.23,94.24,5500.0,52.5339,52.5339,52.5283,52.5339,5500.0
2014-05-12 11:40:00,94.24,94.25,94.23,94.25,10300.0,52.5339,52.5395,52.5283,52.5395,10300.0
2014-05-12 11:45:00,94.25,94.25,94.24,94.25,6900.0,52.5395,52.5395,52.5339,52.5395,6900.0
2014-05-12 11:50:00,94.25,94.26,94.24,94.25,4400.0,52.5395,52.5451,52.5339,52.5395,4400.0
2014-05-12 11:55:00,94.24,94.25,94.24,94.25,6400.0,52.5339,52.5395,52.5339,52.5395,6400.0
2014-05-12 12:00:00,94.24,94.25,94.23,94.23,5600.0,52.5339,52.5395,52.5283,52.5283,5600.0
2014-05-12 12:05:00,94.23,94.25,94.23,94.25,3900.0,52.5283,52.5395,52.5283,52.5395,3900.0
2014-05-12 12:10:00,94.25,94.26,94.24,94.26,14000.0,52.5395,52.5451,52.5339,52.5451,14000.0
2014-05-12 12:15:00,94.26,94.27,94.25,94.26,2100.0,52.5451,52.5506,52.5395,52.5451,2100.0
2014-05-12 12:20:00,94.27,94.28,94.26,94.26,4500.0,52.5506,52.5562,52.5451,52.5451,4500.0
2014-05-12 12:25:00,94.27,94.28,94.27,94.27,13700.0,52.5506,52.5562,52.5506,52.5506,13700.0
2014-05-12 12:30:00,94.28,94.28,94.25,94.25,8700.0,52.5562,52.5562,52.5395,52.5395,8700.0
2014-05-12 12:35:00,94.25,94.26,94.25,94.26,300.0,52.5395,52.5451,52.5395,52.5451,300.0
2014-05-12 12:40:00,94.26,94.26,94.25,94.26,2900.0,52.5451,52.5451,52.5395,52.5451,2900.0
2014-05-12 12:45:00,94.26,94.26,94.25,94.25,1700.0,52.5451,52.5451,52.5395,52.5395,1700.0
2014-05-12 12:50:00,94.26,94.26,94.25,94.25,2100.0,52.5451,52.5451,52.5395,52.5395,2100.0
2014-05-12 12:55:00,94.25,94.26,94.25,94.25,4100.0,52.5395,52.5451,52.5395,52.5395,4100.0
2014-05-12 13:00:00,94.26,94.26,94.25,94.25,2000.0,52.5451,52.5451,52.5395,52.5395,2000.0
2014-05-12 13:05:00,94.25,94.26,94.24,94.24,3900.0,52.5395,52.5451,52.5339,52.5339,3900.0
2014-05-12 13:10:00,94.24,94.24,94.24,94.24,1200.0,52.5339,52.5339,52.5339,52.5339,1200.0
2014-05-12 13:15:00,94.24,94.25,94.24,94.25,6200.0,52.5339,52.5395,52.5339,52.5395,6200.0
2014-05-12 13:20:00,94.24,94.25,94.24,94.25,11700.0,52.5339,52.5395,52.5339,52.5395,11700.0
2014-05-12 13:25:00,94.25,94.26,94.25,94.26,2600.0,52.5395,52.5451,52.5395,52.5451,2600.0
2014-05-12 13:30:00,94.26,94.26,94.25,94.26,5900.0,52.5451,52.5451,52.5395,52.5451,5900.0
2014-05-12 13:35:00,94.25,94.26,94.24,94.24,13600.0,52.5395,52.5451,52.5339,52.5339,13600.0
2014-05-12 13:40:00,94.25,94.26,94.24,94.26,14600.0,52.5395,52.5451,52.5339,52.5451,14600.0
2014-05-12 13:45:00,94.26,94.26,94.25,94.25,6800.0,52.5451,52.5451,52.5395,52.5395,6800.0
2014-05-12 13:50:00,94.25,94.26,94.25,94.25,3600.0,52.5395,52.5451,52.5395,52.5395,3600.0
2014-05-12 13:55:00,94.26,94.26,94.25,94.26,4300.0,52.5451,52.5451,52.5395,52.5451,4300.0
2014-05-12 14:00:00,94.25,94.26,94.25,94.26,3200.0,52.5395,52.5451,52.5395,52.5451,3200.0
2014-05-12 14:05:00,94.25,94.26,94.25,94.26,7500.0,52.5395,52.5451,52.5395,52.5451,7500.0
2014-05-12 14:10:00,94.27,94.29,94.27,94.29,5200.0,52.5506,52.5618,52.5506,52.5618,5200.0
2014-05-12 14:15:00,94.29,94.29,94.28,94.28,5000.0,52.5618,52.5618,52.5562,52.5562,5000.0
2014-05-12 14:20:00,94.28,94.29,94.28,94.28,2900.0,52.5562,52.5618,52.5562,52.5562,2900.0
2014-05-12 14:25:00,94.29,94.29,94.28,94.28,2700.0,52.5618,52.5618,52.5562,52.5562,2700.0
2014-05-12 14:30:00,94.28,94.29,94.28,94.28,43900.0,52.5562,52.5618,52.5562,52.5562,43900.0
2014-05-12 14:35:00,94.29,94.3,94.29,94.29,7800.0,52.5618,52.5674,52.5618,52.5618,7800.0
2014-05-12 14:40:00,94.3,94.3,94.28,94.28,7200.0,52.5674,52.5674,52.5562,52.5562,7200.0
2014-05-12 14:45:00,94.28,94.3,94.27,94.28,40700.0,52.5562,52.5674,52.5506,52.5562,40700.0
2014-05-12 14:50:00,94.29,94.3,94.29,94.29,4000.0,52.5618,52.5674,52.5618,52.5618,4000.0
2014-05-12 14:55:00,94.3,94.3,94.27,94.27,23600.0,52.5674,52.5674,52.5506,52.5506,23600.0
2014-05-12 15:00:00,94.27,94.3,94.27,94.3,11500.0,52.5506,52.5674,52.5506,52.5674,11500.0
2014-05-12 15:05:00,94.29,94.35,94.29,94.33,42700.0,52.5618,52.5952,52.5618,52.5841,42700.0
2014-05-12 15:10:00,94.33,94.33,94.32,94.32,3900.0,52.5841,52.5841,52.5785,52.5785,3900.0
2014-05-12 15:15:00,94.33,94.33,94.3,94.3,13700.0,52.5841,52.5841,52.5674,52.5674,13700.0
2014-05-12 15:20:00,94.3,94.31,94.3,94.3,3900.0,52.5674,52.5729,52.5674,52.5674,3900.0
2014-05-12 15:25:00,94.31,94.31,94.29,94.29,5200.0,52.5729,52.5729,52.5618,52.5618,5200.0
2014-05-12 15:30:00,94.3,94.3,94.29,94.29,4700.0,52.5674,52.5674,52.5618,52.5618,4700.0
2014-05-12 15:35:00,94.29,94.3,94.29,94.29,3600.0,52.5618,52.5674,52.5618,52.5618,3600.0
2014-05-12 15:40:00,94.29,94.3,94.29,94.29,3200.0,52.5618,52.5674,52.5618,52.5618,3200.0
2014-05-12 15:45:00,94.29,94.3,94.29,94.3,9600.0,52.5618,52.5674,52.5618,52.5674,9600.0
2014-05-12 15:50:00,94.3,94.32,94.29,94.31,37800.0,52.5674,52.5785,52.5618,52.5729,37800.0
2014-05-12 15:55:00,94.31,94.32,94.3,94.31,150500.0,52.5729,52.5785,52.5674,52.5729,150500.0
2014-05-13 09:30:00,94.27,94.44,94.25,94.4,46100.0,52.5506,52.6454,52.5395,52.6231,46100.0
2014-05-13 09:35:00,94.4,94.41,94.4,94.41,5900.0,52.6231,52.6287,52.6231,52.6287,5900.0
2014-05-13 09:40:00,94.42,94.46,94.42,94.45,56800.0,52.6343,52.6566,52.6343,52.651,56800.0
2014-05-13 09:45:00,94.45,94.46,94.45,94.45,65400.0,52.651,52.6566,52.651,52.651,65400.0
2014-05-13 09:50:00,94.45,94.46,94.44,94.45,20000.0,52.651,52.6566,52.6454,52.651,20000.0
2014-05-13 09:55:00,94.44,94.45,94.44,94.44,16100.0,52.6454,52.651,52.6454,52.6454,16100.0
2014-05-13 10:00:00,94.44,94.46,94.44,94.45,64700.0,52.6454,52.6566,52.6454,52.651,64700.0
2014-05-13 10:05:00,94.45,94.46,94.45,94.45,13000.0,52.651,52.6566,52.651,52.651,13000.0
2014-05-13 10:10:00,94.45,94.46,94.45,94.46,12800.0,52.651,52.6566,52.651,52.6566,12800.0
2014-05-13 10:15:00,94.45,94.48,94.45,94.48,32700.0,52.651,52.6677,52.651,52.6677,32700.0
2014-05-13 10:20:00,94.47,94.48,94.46,94.46,7300.0,52.6621,52.6677,52.6566,52.6566,7300.0
2014-05-13 10:25:00,94.47,94.47,94.45,94.45,12700.0,52.6621,52.6621,52.651,52.651,12700.0
2014-05-13 10:30:00,94.45,94.46,94.45,94.45,12900.0,52.651,52.6566,52.651,52.651,12900.0
2014-05-13 10:35:00,94.46,94.46,94.45,94.45,9900.0,52.6566,52.6566,52.651,52.651,9900.0
2014-05-13 10:40:00,94.45,94.47,94.45,94.47,9600.0,52.651,52.6621,52.651,52.6621,9600.0
2014-05-13 10:45:00,94.46,94.48,94.46,94.47,8600.0,52.6566,52.6677,52.6566,52.6621,8600.0
2014-05-13 10:50:00,94.48,94.49,94.47,94.49,21800.0,52.6677,52.6733,52.6621,52.6733,21800.0
2014-05-13 10:55:00,94.48,94.5,94.47,94.47,24900.0,52.6677,52.6789,52.6621,52.6621,24900.0
2014-05-13 11:00:00,94.46,94.47,94.45,94.46,15300.0,52.6566,52.6621,52.651,52.6566,15300.0
2014-05-13 11:05:00,94.46,94.46,94.45,94.45,5300.0,52.6566,52.6566,52.651,52.651,5300.0
2014-05-13 11:10:00,94.45,94.46,94.45,94.45,8000.0,52.651,52.6566,52.651,52.651,8000.0
2014-05-13 11:15:00,94.45,94.47,94.45,94.45,14900.0,52.651,52.6621,52.651,52.651,14900.0
2014-05-13 11:20:00,94.45,94.46,94.45,94.45,16900.0,52.651,52.6566,52.651,52.651,16900.0
2014-05-13 11:25:00,94.45,94.47,94.45,94.47,6800.0,52.651,52.6621,52.651,52.6621,6800.0
2014-05-13 11:30:00,94.46,94.49,94.46,94.48,7400.0,52.6566,52.6733,52.6566,52.6677,7400.0
2014-05-13 11:35:00,94.48,94.49,94.48,94.48,16900.0,52.6677,52.6733,52.6677,52.6677,16900.0
2014-05-13 11:40:00,94.48,94.48,94.47,94.47,4600.0,52.6677,52.6677,52.6621,52.6621,4600.0
2014-05-13 11:45:00,94.48,94.48,94.46,94.47,7400.0,52.6677,52.6677,52.6566,52.6621,7400.0
2014-05-13 11:50:00,94.46,94.48,94.46,94.47,11800.0,52.6566,52.6677,52.6566,52.6621,11800.0
2014-05-13 11:55:00,94.47,94.48,94.46,94.46,27900.0,52.6621,52.6677,52.6566,52.6566,27900.0
2014-05-13 12:00:00,94.47,94.47,94.46,94.46,2000.0,52.6621,52.6621,52.6566,52.6566,2000.0
2014-05-13 12:05:00,94.46,94.47,94.46,94.46,10200.0,52.6566,52.6621,52.6566,52.6566,10200.0
2014-05-13 12:10:00,94.46,94.47,94.46,94.46,11000.0,52.6566,52.6621,52.6566,52.6566,11000.0
2014-05-13 12:15:00,94.47,94.47,94.45,94.45,6100.0,52.6621,52.6621,52.651,52.651,6100.0
2014-05-13 12:20:00,94.45,94.46,94.45,94.45,3800.0,52.651,52.6566,52.651,52.651,3800.0
2014-05-13 12:25:00,94.46,94.46,94.45,94.46,9200.0,52.6566,52.6566,52.651,52.6566,9200.0
2014-05-13 12:30:00,94.46,94.46,94.45,94.45,3200.0,52.6566,52.6566,52.651,52.651,3200.0
2014-05-13 12:35:00,94.45,94.46,94.45,94.45,7300.0,52.651,52.6566,52.651,52.651,7300.0
2014-05-13 12:40:00,94.46,94.46,94.44,94.44,7700.0,52.6566,52.6566,52.6454,52.6454,7700.0
2014-05-13 12:45:00,94.45,94.45,94.43,94.44,5700.0,52.651,52.651,52.6398,52.6454,5700.0
2014-05-13 12:50:00,94.43,94.44,94.43,94.44,2200.0,52.6398,52.6454,52.6398,52.6454,2200.0
2014-05-13 12:55:00,94.43,94.44,94.43,94.44,4200.0,52.6398,52.6454,52.6398,52.6454,4200.0
2014-05-13 13:00:00,94.43,94.44,94.43,94.43,8100.0,52.6398,52.6454,52.6398,52.6398,8100.0
2014-05-13 13:05:00,94.43,94.44,94.43,94.43,4600.0,52.6398,52.6454,52.6398,52.6398,4600.0
2014-05-13 13:10:00,94.44,94.44,94.43,94.44,4800.0,52.6454,52.6454,52.6398,52.6454,4800.0
2014-05-13 13:15:00,94.43,94.45,94.43,94.45,65400.0,52.6398,52.651,52.6398,52.651,65400.0
2014-05-13 13:20:00,94.44,94.45,94.44,94.45,7000.0,52.6454,52.651,52.6454,52.651,7000.0
2014-05-13 13:25:00,94.46,94.46,94.45,94.46,3200.0,52.6566,52.6566,52.651,52.6566,3200.0
2014-05-13 13:30:00,94.46,94.47,94.45,94.47,15000.0,52.6566,52.6621,52.651,52.6621,15000.0
2014-05-13 13:35:00,94.47,94.47,94.45,94.45,5700.0,52.6621,52.6621,52.651,52.651,5700.0
2014-05-13 13:40:00,94.45,94.45,94.44,94.45,5000.0,52.651,52.651,52.6454,52.651,5000.0
2014-05-13 13:45:00,94.45,94.45,94.43,94.43,14900.0,52.651,52.651,52.6398,52.6398,14900.0
2014-05-13 13:50:00,94.44,94.45,94.43,94.45,14600.0,52.6454,52.651,52.6398,52.651,14600.0
2014-05-13 13:55:00,94.45,94.47,94.44,94.44,12800.0,52.651,52.6621,52.6454,52.6454,12800.0
2014-05-13 14:00:00,94.44,94.45,94.44,94.45,9700.0,52.6454,52.651,52.6454,52.651,9700.0
2014-05-13 14:05:00,94.46,94.47,94.45,94.46,3500.0,52.6566,52.6621,52.651,52.6566,3500.0
2014-05-13 14:10:00,94.47,94.47,94.46,94.47,5700.0,52.6621,52.6621,52.6566,52.6621,5700.0
2014-05-13 14:15:00,94.47,94.48,94.46,94.48,14000.0,52.6621,52.6677,52.6566,52.6677,14000.0
2014-05-13 14:20:00,94.48,94.5,94.47,94.49,20200.0,52.6677,52.6789,52.6621,52.6733,20200.0
2014-05-13 14:25:00,94.5,94.53,94.5,94.5,88700.0,52.6789,52.6956,52.6789,52.6789,88700.0
2014-05-13 14:30:00,94.51,94.54,94.51,94.53,68800.0,52.6844,52.7011,52.6844,52.6956,68800.0
2014-05-13 14:35:00,94.53,94.54,94.53,94.54,20200.0,52.6956,52.7011,52.6956,52.7011,20200.0
2014-05-13 14:40:00,94.54,94.54,94.52,94.52,10200.0,52.7011,52.7011,52.69,52.69,10200.0
2014-05-13 14:45:00,94.52,94.53,94.51,94.52,5500.0,52.69,52.6956,52.6844,52.69,5500.0
2014-05-13 14:50:00,94.51,94.53,94.51,94.53,10200.0,52.6844,52.6956,52.6844,52.6956,10200.0
2014-05-13 14:55:00,94.53,94.53,94.51,94.52,12400.0,52.6956,52.6956,52.6844,52.69,12400.0
2014-05-13 15:00:00,94.51,94.52,94.5,94.51,32900.0,52.6844,52.69,52.6789,52.6844,32900.0
2014-05-13 15:05:00,94.52,94.52,94.5,94.51,2600.0,52.69,52.69,52.6789,52.6844,2600.0
2014-05-13 15:10:00,94.51,94.51,94.49,94.49,6100.0,52.6844,52.6844,52.6733,52.6733,6100.0
2014-05-13 15:15:00,94.49,94.51,94.49,94.51,10000.0,52.6733,52.6844,52.6733,52.6844,10000.0
2014-05-13 15:20:00,94.51,94.51,94.47,94.47,14300.0,52.6844,52.6844,52.6621,52.6621,14300.0
2014-05-13 15:25:00,94.47,94.49,94.47,94.49,8000.0,52.6621,52.6733,52.6621,52.6733,8000.0
2014-05-13 15:30:00,94.48,94.49,94.48,94.48,11600.0,52.6677,52.6733,52.6677,52.6677,11600.0
2014-05-13 15:35:00,94.48,94.49,94.48,94.49,8200.0,52.6677,52.6733,52.6677,52.6733,8200.0
2014-05-13 15:40:00,94.48,94.49,94.48,94.48,15700.0,52.6677,52.6733,52.6677,52.6677,15700.0
2014-05-13 15:45:00,94.49,94.49,94.44,94.45,39500.0,52.6733,52.6733,52.6454,52.651,39500.0
2014-05-13 15:50:00,94.44,94.46,94.44,94.46,38700.0,52.6454,52.6566,52.6454,52.6566,38700.0
2014-05-13 15:55:00,94.46,94.49,94.45,94.48,75300.0,52.6566,52.6733,52.651,52.6677,75300.0
2014-05-14 09:30:00,94.4,94.49,94.39,94.4,38000.0,52.6231,52.6733,52.6175,52.6231,38000.0
2014-05-14 09:35:00,94.4,94.4,94.39,94.39,9400.0,52.6231,52.6231,52.6175,52.6175,9400.0
2014-05-14 09:40:00,94.39,94.41,94.39,94.39,13700.0,52.6175,52.6287,52.6175,52.6175,13700.0
2014-05-14 09:45:00,94.39,94.41,94.39,94.4,15900.0,52.6175,52.6287,52.6175,52.6231,15900.0
2014-05-14 09:50:00,94.4,94.43,94.39,94.43,33900.0,52.6231,52.6398,52.6175,52.6398,33900.0
2014-05-14 09:55:00,94.43,94.45,94.43,94.45,7500.0,52.6398,52.651,52.6398,52.651,7500.0
2014-05-14 10:00:00,94.45,94.45,94.42,94.43,15000.0,52.651,52.651,52.6343,52.6398,15000.0
2014-05-14 10:05:00,94.43,94.43,94.41,94.42,9700.0,52.6398,52.6398,52.6287,52.6343,9700.0
2014-05-14 10:10:00,94.42,94.44,94.41,94.43,27800.0,52.6343,52.6454,52.6287,52.6398,27800.0
2014-05-14 10:15:00,94.43,94.44,94.43,94.43,10000.0,52.6398,52.6454,52.6398,52.6398,10000.0
2014-05-14 10:20:00,94.44,94.47,94.43,94.46,54900.0,52.6454,52.6621,52.6398,52.6566,54900.0
2014-05-14 10:25:00,94.47,94.47,94.46,94.47,17300.0,52.6621,52.6621,52.6566,52.6621,17300.0
2014-05-14 10:30:00,94.47,94.48,94.45,94.45,12500.0,52.6621,52.6677,52.651,52.651,12500.0
2014-05-14 10:35:00,94.46,94.46,94.43,94.44,7200.0,52.6566,52.6566,52.6398,52.6454,7200.0
2014-05-14 10:40:00,94.44,94.47,94.44,94.45,21600.0,52.6454,52.6621,52.6454,52.651,21600.0
2014-05-14 10:45:00,94.45,94.46,94.45,94.46,11200.0,52.651,52.6566,52.651,52.6566,11200.0
2014-05-14 10:50:00,94.45,94.47,94.45,94.47,45300.0,52.651,52.6621,52.651,52.6621,45300.0
2014-05-14 10:55:00,94.47,94.47,94.46,94.46,6600.0,52.6621,52.6621,52.6566,52.6566,6600.0
2014-05-14 11:00:00,94.46,94.46,94.45,94.45,10800.0,52.6566,52.6566,52.651,52.651,10800.0
2014-05-14 11:05:00,94.46,94.48,94.45,94.48,12500.0,52.6566,52.6677,52.651,52.6677,12500.0
2014-05-14 11:10:00,94.47,94.48,94.47,94.47,6300.0,52.6621,52.6677,52.6621,52.6621,6300.0
2014-05-14 11:15:00,94.46,94.48,94.46,94.47,3900.0,52.6566,52.6677,52.6566,52.6621,3900.0
2014-05-14 11:20:00,94.47,94.48,94.47,94.47,2400.0,52.6621,52.6677,52.6621,52.6621,2400.0
2014-05-14 11:25:00,94.48,94.48,94.46,94.47,4900.0,52.6677,52.6677,52.6566,52.6621,4900.0
2014-05-14 11:30:00,94.47,94.47,94.46,94.47,11100.0,52.6621,52.6621,52.6566,52.6621,11100.0
2014-05-14 11:35:00,94.47,94.47,94.47,94.47,5600.0,52.6621,52.6621,52.6621,52.6621,5600.0
2014-05-14 11:40:00,94.47,94.47,94.45,94.46,8700.0,52.6621,52.6621,52.651,52.6566,8700.0
2014-05-14 11:45:00,94.46,94.46,94.45,94.45,2100.0,52.6566,52.6566,52.651,52.651,2100.0
2014-05-14 11:50:00,94.46,94.49,94.46,94.49,14300.0,52.6566,52.6733,52.6566,52.6733,14300.0
2014-05-14 11:55:00,94.49,94.51,94.48,94.51,34900.0,52.6733,52.6844,52.6677,52.6844,34900.0
2014-05-14 12:00:00,94.51,94.52,94.51,94.52,15300.0,52.6844,52.69,52.6844,52.69,15300.0
2014-05-14 12:05:00,94.52,94.52,94.51,94.51,4400.0,52.69,52.69,52.6844,52.6844,4400.0
2014-05-14 12:10:00,94.51,94.52,94.51,94.52,42500.0,52.6844,52.69,52.6844,52.69,42500.0
2014-05-14 12:15:00,94.53,94.54,94.53,94.53,9700.0,52.6956,52.7011,52.6956,52.6956,9700.0
2014-05-14 12:20:00,94.54,94.54,94.53,94.54,4100.0,52.7011,52.7011,52.6956,52.7011,4100.0
2014-05-14 12:25:00,94.54,94.54,94.53,94.53,1100.0,52.7011,52.7011,52.6956,52.6956,1100.0
2014-05-14 12:30:00,94.54,94.54,94.53,94.54,2400.0,52.7011,52.7011,52.6956,52.7011,2400.0
2014-05-14 12:35:00,94.54,94.54,94.53,94.54,4300.0,52.7011,52.7011,52.6956,52.7011,4300.0
2014-05-14 12:40:00,94.53,94.54,94.53,94.54,2000.0,52.6956,52.7011,52.6956,52.7011,2000.0
2014-05-14 12:45:00,94.54,94.55,94.54,94.55,7900.0,52.7011,52.7067,52.7011,52.7067,7900.0
2014-05-14 12:50:00,94.55,94.55,94.54,94.55,2900.0,52.7067,52.7067,52.7011,52.7067,2900.0
2014-05-14 12:55:00,94.55,94.57,94.55,94.56,29200.0,52.7067,52.7179,52.7067,52.7123,29200.0
2014-05-14 13:00:00,94.57,94.57,94.56,94.57,3200.0,52.7179,52.7179,52.7123,52.7179,3200.0
2014-05-14 13:05:00,94.56,94.57,94.55,94.56,9700.0,52.7123,52.7179,52.7067,52.7123,9700.0
2014-05-14 13:10:00,94.56,94.57,94.55,94.55,13400.0,52.7123,52.7179,52.7067,52.7067,13400.0
2014-05-14 13:15:00,94.55,94.56,94.55,94.55,1000.0,52.7067,52.7123,52.7067,52.7067,1000.0
2014-05-14 13:20:00,94.56,94.56,94.55,94.56,5600.0,52.7123,52.7123,52.7067,52.7123,5600.0
2014-05-14 13:25:00,94.56,94.56,94.55,94.56,1100.0,52.7123,52.7123,52.7067,52.7123,1100.0
2014-05-14 13:30:00,94.56,94.57,94.56,94.57,21100.0,52.7123,52.7179,52.7123,52.7179,21100.0
2014-05-14 13:35:00,94.57,94.57,94.56,94.56,23000.0,52.7179,52.7179,52.7123,52.7123,23000.0
2014-05-14 13:40:00,94.56,94.57,94.56,94.56,4900.0,52.7123,52.7179,52.7123,52.7123,4900.0
2014-05-14 13:45:00,94.56,94.57,94.54,94.55,48500.0,52.7123,52.7179,52.7011,52.7067,48500.0
2014-05-14 13:50:00,94.54,94.55,94.54,94.55,16600.0,52.7011,52.7067,52.7011,52.7067,16600.0
2014-05-14 13:55:00,94.55,94.55,94.54,94.54,6100.0,52.7067,52.7067,52.7011,52.7011,6100.0
2014-05-14 14:00:00,94.55,94.55,94.54,94.55,5500.0,52.7067,52.7067,52.7011,52.7067,5500.0
2014-05-14 14:05:00,94.54,94.55,94.54,94.54,6100.0,52.7011,52.7067,52.7011,52.7011,6100.0
2014-05-14 14:10:00,94.54,94.55,94.53,94.54,7800.0,52.7011,52.7067,52.6956,52.7011,7800.0
2014-05-14 14:15:00,94.54,94.54,94.53,94.54,3800.0,52.7011,52.7011,52.6956,52.7011,3800.0
2014-05-14 14:20:00,94.54,94.57,94.53,94.56,63000.0,52.7011,52.7179,52.6956,52.7123,63000.0
2014-05-14 14:25:00,94.56,94.57,94.55,94.56,38100.0,52.7123,52.7179,52.7067,52.7123,38100.0
2014-05-14 14:30:00,94.57,94.58,94.57,94.57,16000.0,52.7179,52.7234,52.7179,52.7179,16000.0
2014-05-14 14:35:00,94.57,94.58,94.56,94.57,95800.0,52.7179,52.7234,52.7123,52.7179,95800.0
2014-05-14 14:40:00,94.57,94.57,94.56,94.56,25200.0,52.7179,52.7179,52.7123,52.7123,25200.0
2014-05-14 14:45:00,94.57,94.59,94.56,94.57,117600.0,52.7179,52.729,52.7123,52.7179,117600.0
2014-05-14 14:50:00,94.57,94.58,94.57,94.57,4300.0,52.7179,52.7234,52.7179,52.7179,4300.0
2014-05-14 14:55:00,94.58,94.59,94.58,94.59,4900.0,52.7234,52.729,52.7234,52.729,4900.0
2014-05-14 15:00:00,94.58,94.59,94.55,94.56,22200.0,52.7234,52.729,52.7067,52.7123,22200.0
2014-05-14 15:05:00,94.56,94.56,94.53,94.53,29300.0,52.7123,52.7123,52.6956,52.6956,29300.0
2014-05-14 15:10:00,94.53,94.54,94.53,94.53,23800.0,52.6956,52.7011,52.6956,52.6956,23800.0
2014-05-14 15:15:00,94.53,94.56,94.53,94.54,29100.0,52.6956,52.7123,52.6956,52.7011,29100.0
2014-05-14 15:20:00,94.54,94.55,94.54,94.54,7400.0,52.7011,52.7067,52.7011,52.7011,7400.0
2014-05-14 15:25:00,94.54,94.55,94.54,94.54,18300.0,52.7011,52.7067,52.7011,52.7011,18300.0
2014-05-14 15:30:00,94.55,94.55,94.5,94.51,132200.0,52.7067,52.7067,52.6789,52.6844,132200.0
2014-05-14 15:35:00,94.5,94.51,94.5,94.5,11000.0,52.6789,52.6844,52.6789,52.6789,11000.0
2014-05-14 15:40:00,94.5,94.51,94.5,94.51,25000.0,52.6789,52.6844,52.6789,52.6844,25000.0
2014-05-14 15:45:00,94.51,94.54,94.51,94.52,30600.0,52.6844,52.7011,52.6844,52.69,30600.0
2014-05-14 15:50:00,94.53,94.54,94.52,94.53,43600.0,52.6956,52.7011,52.69,52.6956,43600.0
2014-05-14 15:55:00,94.53,94.56,94.52,94.53,92200.0,52.6956,52.7123,52.69,52.6956,92200.0
2014-05-15 09:30:00,94.6,94.6,94.55,94.55,33300.0,52.7346,52.7346,52.7067,52.7067,33300.0
2014-05-15 09:35:00,94.54,94.58,94.54,94.58,39400.0,52.7011,52.7234,52.7011,52.7234,39400.0
2014-05-15 09:40:00,94.58,94.58,94.54,94.54,10800.0,52.7234,52.7234,52.7011,52.7011,10800.0
2014-05-15 09:45:00,94.53,94.54,94.53,94.54,2500.0,52.6956,52.7011,52.6956,52.7011,2500.0
2014-05-15 09:50:00,94.53,94.53,94.5,94.5,19000.0,52.6956,52.6956,52.6789,52.6789,19000.0
2014-05-15 09:55:00,94.51,94.55,94.5,94.55,44300.0,52.6844,52.7067,52.6789,52.7067,44300.0
2014-05-15 10:00:00,94.54,94.56,94.49,94.49,44500.0,52.7011,52.7123,52.6733,52.6733,44500.0
2014-05-15 10:05:00,94.48,94.5,94.46,94.47,8000.0,52.6677,52.6789,52.6566,52.6621,8000.0
2014-05-15 10:10:00,94.47,94.48,94.43,94.45,49900.0,52.6621,52.6677,52.6398,52.651,49900.0
2014-05-15 10:15:00,94.45,94.45,94.42,94.43,31800.0,52.651,52.651,52.6343,52.6398,31800.0
2014-05-15 10:20:00,94.43,94.47,94.43,94.46,60300.0,52.6398,52.6621,52.6398,52.6566,60300.0
2014-05-15 10:25:00,94.46,94.47,94.43,94.43,27900.0,52.6566,52.6621,52.6398,52.6398,27900.0
2014-05-15 10:30:00,94.43,94.44,94.42,94.44,110200.0,52.6398,52.6454,52.6343,52.6454,110200.0
2014-05-15 10:35:00,94.44,94.44,94.43,94.43,12100.0,52.6454,52.6454,52.6398,52.6398,12100.0
2014-05-15 10:40:00,94.44,94.48,94.43,94.46,62500.0,52.6454,52.6677,52.6398,52.6566,62500.0
2014-05-15 10:45:00,94.47,94.47,94.44,94.45,15800.0,52.6621,52.6621,52.6454,52.651,15800.0
2014-05-15 10:50:00,94.45,94.45,94.41,94.41,103100.0,52.651,52.651,52.6287,52.6287,103100.0
2014-05-15 10:55:00,94.41,94.42,94.4,94.42,27400.0,52.6287,52.6343,52.6231,52.6343,27400.0
2014-05-15 11:00:00,94.41,94.43,94.41,94.43,46700.0,52.6287,52.6398,52.6287,52.6398,46700.0
2014-05-15 11:05:00,94.43,94.43,94.42,94.42,1800.0,52.6398,52.6398,52.6343,52.6343,1800.0
2014-05-15 11:10:00,94.42,94.43,94.42,94.42,32900.0,52.6343,52.6398,52.6343,52.6343,32900.0
2014-05-15 11:15:00,94.42,94.44,94.42,94.43,17800.0,52.6343,52.6454,52.6343,52.6398,17800.0
2014-05-15 11:20:00,94.43,94.44,94.42,94.42,40800.0,52.6398,52.6454,52.6343,52.6343,40800.0
2014-05-15 11:25:00,94.42,94.43,94.42,94.43,4400.0,52.6343,52.6398,52.6343,52.6398,4400.0
2014-05-15 11:30:00,94.43,94.44,94.42,94.44,24500.0,52.6398,52.6454,52.6343,52.6454,24500.0
2014-05-15 11:35:00,94.43,94.44,94.42,94.42,19700.0,52.6398,52.6454,52.6343,52.6343,19700.0
2014-05-15 11:40:00,94.42,94.43,94.42,94.42,8600.0,52.6343,52.6398,52.6343,52.6343,8600.0
2014-05-15 11:45:00,94.43,94.43,94.42,94.42,7500.0,52.6398,52.6398,52.6343,52.6343,7500.0
2014-05-15 11:50:00,94.42,94.42,94.41,94.41,50400.0,52.6343,52.6343,52.6287,52.6287,50400.0
2014-05-15 11:55:00,94.41,94.42,94.4,94.4,101900.0,52.6287,52.6343,52.6231,52.6231,101900.0
2014-05-15 12:00:00,94.4,94.42,94.4,94.42,99400.0,52.6231,52.6343,52.6231,52.6343,99400.0
2014-05-15 12:05:00,94.42,94.43,94.41,94.42,32200.0,52.6343,52.6398,52.6287,52.6343,32200.0
2014-05-15 12:10:00,94.41,94.42,94.4,94.41,50400.0,52.6287,52.6343,52.6231,52.6287,50400.0
2014-05-15 12:15:00,94.4,94.41,94.4,94.41,4800.0,52.6231,52.6287,52.6231,52.6287,4800.0
2014-05-15 12:20:00,94.4,94.41,94.4,94.41,4500.0,52.6231,52.6287,52.6231,52.6287,4500.0
2014-05-15 12:25:00,94.41,94.42,94.4,94.42,111000.0,52.6287,52.6343,52.6231,52.6343,111000.0
2014-05-15 12:30:00,94.42,94.42,94.41,94.42,5700.0,52.6343,52.6343,52.6287,52.6343,5700.0
2014-05-15 12:35:00,94.42,94.42,94.35,94.41,513800.0,52.6343,52.6343,52.5952,52.6287,513800.0
2014-05-15 12:40:00,94.41,94.41,94.4,94.41,1700.0,52.6287,52.6287,52.6231,52.6287,1700.0
2014-05-15 12:45:00,94.4,94.4,94.38,94.38,7200.0,52.6231,52.6231,52.612,52.612,7200.0
2014-05-15 12:50:00,94.38,94.38,94.37,94.38,165100.0,52.612,52.612,52.6064,52.612,165100.0
2014-05-15 12:55:00,94.38,94.38,94.37,94.37,117800.0,52.612,52.612,52.6064,52.6064,117800.0
2014-05-15 13:00:00,94.38,94.4,94.37,94.39,21200.0,52.612,52.6231,52.6064,52.6175,21200.0
2014-05-15 13:05:00,94.39,94.39,94.37,94.38,10600.0,52.6175,52.6175,52.6064,52.612,10600.0
2014-05-15 13:10:00,94.37,94.38,94.37,94.38,95800.0,52.6064,52.612,52.6064,52.612,95800.0
2014-05-15 13:15:00,94.38,94.38,94.36,94.37,104200.0,52.612,52.612,52.6008,52.6064,104200.0
2014-05-15 13:20:00,94.38,94.38,94.37,94.38,9000.0,52.612,52.612,52.6064,52.612,9000.0
2014-05-15 13:25:00,94.38,94.38,94.34,94.36,104000.0,52.612,52.612,52.5897,52.6008,104000.0
2014-05-15 13:30:00,94.36,94.37,94.35,94.36,18600.0,52.6008,52.6064,52.5952,52.6008,18600.0
2014-05-15 13:35:00,94.37,94.37,94.35,94.36,16100.0,52.6064,52.6064,52.5952,52.6008,16100.0
2014-05-15 13:40:00,94.36,94.37,94.36,94.36,1200.0,52.6008,52.6064,52.6008,52.6008,1200.0
2014-05-15 13:45:00,94.37,94.37,94.36,94.37,2900.0,52.6064,52.6064,52.6008,52.6064,2900.0
2014-05-15 13:50:00,94.37,94.37,94.35,94.36,33300.0,52.6064,52.6064,52.5952,52.6008,33300.0
2014-05-15 13:55:00,94.35,94.36,94.35,94.36,25200.0,52.5952,52.6008,52.5952,52.6008,25200.0
2014-05-15 14:00:00,94.37,94.37,94.36,94.37,15400.0,52.6064,52.6064,52.6008,52.6064,15400.0
2014-05-15 14:05:00,94.37,94.38,94.36,94.38,7100.0,52.6064,52.612,52.6008,52.612,7100.0
2014-05-15 14:10:00,94.38,94.39,94.38,94.38,24600.0,52.612,52.6175,52.612,52.612,24600.0
2014-05-15 14:15:00,94.39,94.39,94.36,94.37,8000.0,52.6175,52.6175,52.6008,52.6064,8000.0
2014-05-15 14:20:00,94.36,94.39,94.36,94.39,11800.0,52.6008,52.6175,52.6008,52.6175,11800.0
2014-05-15 14:25:00,94.39,94.39,94.38,94.38,10100.0,52.6175,52.6175,52.612,52.612,10100.0
2014-05-15 14:30:00,94.38,94.39,94.38,94.39,3400.0,52.612,52.6175,52.612,52.6175,3400.0
2014-05-15 14:35:00,94.39,94.39,94.36,94.36,58100.0,52.6175,52.6175,52.6008,52.6008,58100.0
2014-05-15 14:40:00,94.36,94.37,94.36,94.36,27400.0,52.6008,52.6064,52.6008,52.6008,27400.0
2014-05-15 14:45:00,94.36,94.37,94.36,94.37,19500.0,52.6008,52.6064,52.6008,52.6064,19500.0
2014-05-15 14:50:00,94.36,94.38,94.36,94.38,35400.0,52.6008,52.612,52.6008,52.612,35400.0
2014-05-15 14:55:00,94.38,94.39,94.37,94.38,15800.0,52.612,52.6175,52.6064,52.612,15800.0
2014-05-15 15:00:00,94.38,94.39,94.37,94.38,78300.0,52.612,52.6175,52.6064,52.612,78300.0
2014-05-15 15:05:00,94.39,94.39,94.37,94.37,9900.0,52.6175,52.6175,52.6064,52.6064,9900.0
2014-05-15 15:10:00,94.37,94.38,94.37,94.38,19100.0,52.6064,52.612,52.6064,52.612,19100.0
2014-05-15 15:15:00,94.38,94.38,94.37,94.37,23500.0,52.612,52.612,52.6064,52.6064,23500.0
2014-05-15 15:20:00,94.38,94.38,94.37,94.38,23300.0,52.612,52.612,52.6064,52.612,23300.0
2014-05-15 15:25:00,94.38,94.38,94.37,94.37,18800.0,52.612,52.612,52.6064,52.6064,18800.0
2014-05-15 15:30:00,94.37,94.38,94.37,94.38,28600.0,52.6064,52.612,52.6064,52.612,28600.0
2014-05-15 15:35:00,94.38,94.4,94.37,94.4,25300.0,52.612,52.6231,52.6064,52.6231,25300.0
2014-05-15 15:40:00,94.39,94.4,94.38,94.38,39300.0,52.6175,52.6231,52.612,52.612,39300.0
2014-05-15 15:45:00,94.38,94.39,94.38,94.38,34600.0,52.612,52.6175,52.612,52.612,34600.0
2014-05-15 15:50:00,94.39,94.43,94.38,94.43,158100.0,52.6175,52.6398,52.612,52.6398,158100.0
2014-05-15 15:55:00,94.43,94.46,94.42,94.45,248500.0,52.6398,52.6566,52.6343,52.651,248500.0
2014-05-16 09:30:00,94.5,94.5,94.39,94.41,22600.0,52.6789,52.6789,52.6175,52.6287,22600.0
2014-05-16 09:35:00,94.41,94.43,94.41,94.41,4500.0,52.6287,52.6398,52.6287,52.6287,4500.0
2014-05-16 09:40:00,94.41,94.42,94.4,94.4,26000.0,52.6287,52.6343,52.6231,52.6231,26000.0
2014-05-16 09:45:00,94.4,94.41,94.39,94.4,38100.0,52.6231,52.6287,52.6175,52.6231,38100.0
2014-05-16 09:50:00,94.4,94.41,94.4,94.4,6300.0,52.6231,52.6287,52.6231,52.6231,6300.0
2014-05-16 09:55:00,94.4,94.41,94.39,94.41,30500.0,52.6231,52.6287,52.6175,52.6287,30500.0
2014-05-16 10:00:00,94.41,94.41,94.39,94.39,50500.0,52.6287,52.6287,52.6175,52.6175,50500.0
2014-05-16 10:05:00,94.39,94.39,94.38,94.39,21000.0,52.6175,52.6175,52.612,52.6175,21000.0
2014-05-16 10:10:00,94.39,94.39,94.38,94.38,9200.0,52.6175,52.6175,52.612,52.612,9200.0
2014-05-16 10:15:00,94.38,94.39,94.38,94.38,7800.0,52.612,52.6175,52.612,52.612,7800.0
2014-05-16 10:20:00,94.38,94.39,94.38,94.38,8300.0,52.612,52.6175,52.612,52.612,8300.0
2014-05-16 10:25:00,94.38,94.39,94.38,94.38,6700.0,52.612,52.6175,52.612,52.612,6700.0
2014-05-16 10:30:00,94.39,94.39,94.38,94.39,6400.0,52.6175,52.6175,52.612,52.6175,6400.0
2014-05-16 10:35:00,94.39,94.39,94.38,94.38,4600.0,52.6175,52.6175,52.612,52.612,4600.0
2014-05-16 10:40:00,94.39,94.39,94.38,94.39,4900.0,52.6175,52.6175,52.612,52.6175,4900.0
2014-05-16 10:45:00,94.39,94.39,94.38,94.39,6300.0,52.6175,52.6175,52.612,52.6175,6300.0
2014-05-16 10:50:00,94.39,94.41,94.38,94.4,19100.0,52.6175,52.6287,52.612,52.6231,19100.0
2014-05-16 10:55:00,94.41,94.43,94.4,94.41,23300.0,52.6287,52.6398,52.6231,52.6287,23300.0
2014-05-16 11:00:00,94.41,94.41,94.4,94.41,13200.0,52.6287,52.6287,52.6231,52.6287,13200.0
2014-05-16 11:05:00,94.41,94.41,94.41,94.41,5500.0,52.6287,52.6287,52.6287,52.6287,5500.0
2014-05-16 11:10:00,94.41,94.43,94.41,94.43,21200.0,52.6287,52.6398,52.6287,52.6398,21200.0
2014-05-16 11:15:00,94.43,94.43,94.42,94.42,2700.0,52.6398,52.6398,52.6343,52.6343,2700.0
2014-05-16 11:20:00,94.43,94.43,94.42,94.43,4100.0,52.6398,52.6398,52.6343,52.6398,4100.0
2014-05-16 11:25:00,94.43,94.43,94.42,94.42,1900.0,52.6398,52.6398,52.6343,52.6343,1900.0
2014-05-16 11:30:00,94.42,94.43,94.42,94.43,5500.0,52.6343,52.6398,52.6343,52.6398,5500.0
2014-05-16 11:35:00,94.43,94.43,94.42,94.42,8000.0,52.6398,52.6398,52.6343,52.6343,8000.0
2014-05-16 11:40:00,94.42,94.43,94.42,94.42,8000.0,52.6343,52.6398,52.6343,52.6343,8000.0
2014-05-16 11:45:00,94.43,94.43,94.42,94.42,8200.0,52.6398,52.6398,52.6343,52.6343,8200.0
2014-05-16 11:50:00,94.42,94.43,94.42,94.42,30200.0,52.6343,52.6398,52.6343,52.6343,30200.0
2014-05-16 11:55:00,94.42,94.46,94.42,94.45,18900.0,52.6343,52.6566,52.6343,52.651,18900.0
2014-05-16 12:00:00,94.45,94.45,94.45,94.45,1000.0,52.651,52.651,52.651,52.651,1000.0
2014-05-16 12:05:00,94.45,94.46,94.45,94.45,4600.0,52.651,52.6566,52.651,52.651,4600.0
2014-05-16 12:10:00,94.45,94.46,94.45,94.45,12200.0,52.651,52.6566,52.651,52.651,12200.0
2014-05-16 12:15:00,94.44,94.45,94.44,94.44,2700.0,52.6454,52.651,52.6454,52.6454,2700.0
2014-05-16 12:20:00,94.44,94.45,94.44,94.45,6700.0,52.6454,52.651,52.6454,52.651,6700.0
2014-05-16 12:25:00,94.45,94.46,94.44,94.45,15100.0,52.651,52.6566,52.6454,52.651,15100.0
2014-05-16 12:30:00,94.45,94.46,94.45,94.45,2600.0,52.651,52.6566,52.651,52.651,2600.0
2014-05-16 12:35:00,94.45,94.46,94.45,94.45,3100.0,52.651,52.6566,52.651,52.651,3100.0
2014-05-16 12:40:00,94.45,94.46,94.45,94.45,12800.0,52.651,52.6566,52.651,52.651,12800.0
2014-05-16 12:45:00,94.45,94.45,94.45,94.45,8000.0,52.651,52.651,52.651,52.651,8000.0
2014-05-16 12:50:00,94.45,94.46,94.45,94.45,3900.0,52.651,52.6566,52.651,52.651,3900.0
2014-05-16 12:55:00,94.46,94.48,94.45,94.47,46300.0,52.6566,52.6677,52.651,52.6621,46300.0
2014-05-16 13:00:00,94.47,94.48,94.46,94.47,10100.0,52.6621,52.6677,52.6566,52.6621,10100.0
2014-05-16 13:05:00,94.46,94.47,94.46,94.46,2100.0,52.6566,52.6621,52.6566,52.6566,2100.0
2014-05-16 13:10:00,94.47,94.47,94.46,94.46,29600.0,52.6621,52.6621,52.6566,52.6566,29600.0
2014-05-16 13:15:00,94.47,94.47,94.46,94.46,2100.0,52.6621,52.6621,52.6566,52.6566,2100.0
2014-05-16 13:20:00,94.47,94.47,94.46,94.47,3900.0,52.6621,52.6621,52.6566,52.6621,3900.0
2014-05-16 13:25:00,94.47,94.47,94.46,94.47,11800.0,52.6621,52.6621,52.6566,52.6621,11800.0
2014-05-16 13:30:00,94.46,94.47,94.46,94.46,5900.0,52.6566,52.6621,52.6566,52.6566,5900.0
2014-05-16 13:35:00,94.46,94.47,94.46,94.46,6900.0,52.6566,52.6621,52.6566,52.6566,6900.0
2014-05-16 13:40:00,94.47,94.47,94.46,94.46,4600.0,52.6621,52.6621,52.6566,52.6566,4600.0
2014-05-16 13:45:00,94.47,94.48,94.46,94.48,13800.0,52.6621,52.6677,52.6566,52.6677,13800.0
2014-05-16 13:50:00,94.48,94.5,94.47,94.5,17000.0,52.6677,52.6789,52.6621,52.6789,17000.0
2014-05-16 13:55:00,94.5,94.5,94.49,94.5,8900.0,52.6789,52.6789,52.6733,52.6789,8900.0
2014-05-16 14:00:00,94.5,94.5,94.49,94.5,9800.0,52.6789,52.6789,52.6733,52.6789,9800.0
2014-05-16 14:05:00,94.5,94.5,94.49,94.5,6000.0,52.6789,52.6789,52.6733,52.6789,6000.0
2014-05-16 14:10:00,94.49,94.5,94.49,94.49,6300.0,52.6733,52.6789,52.6733,52.6733,6300.0
2014-05-16 14:15:00,94.5,94.5,94.49,94.49,7000.0,52.6789,52.6789,52.6733,52.6733,7000.0
2014-05-16 14:20:00,94.5,94.5,94.49,94.5,7100.0,52.6789,52.6789,52.6733,52.6789,7100.0
2014-05-16 14:25:00,94.49,94.54,94.49,94.54,77600.0,52.6733,52.7011,52.6733,52.7011,77600.0
2014-05-16 14:30:00,94.54,94.54,94.53,94.54,17000.0,52.7011,52.7011,52.6956,52.7011,17000.0
2014-05-16 14:35:00,94.54,94.56,94.53,94.55,14800.0,52.7011,52.7123,52.6956,52.7067,14800.0
2014-05-16 14:40:00,94.56,94.6,94.56,94.59,105500.0,52.7123,52.7346,52.7123,52.729,105500.0
2014-05-16 14:45:00,94.59,94.59,94.58,94.59,25000.0,52.729,52.729,52.7234,52.729,25000.0
2014-05-16 14:50:00,94.59,94.6,94.58,94.59,42700.0,52.729,52.7346,52.7234,52.729,42700.0
2014-05-16 14:55:00,94.59,94.6,94.58,94.59,29600.0,52.729,52.7346,52.7234,52.729,29600.0
2014-05-16 15:00:00,94.6,94.6,94.57,94.58,56400.0,52.7346,52.7346,52.7179,52.7234,56400.0
2014-05-16 15:05:00,94.58,94.59,94.57,94.59,24100.0,52.7234,52.729,52.7179,52.729,24100.0
2014-05-16 15:10:00,94.59,94.6,94.58,94.6,78400.0,52.729,52.7346,52.7234,52.7346,78400.0
2014-05-16 15:15:00,94.6,94.6,94.59,94.6,50000.0,52.7346,52.7346,52.729,52.7346,50000.0
2014-05-16 15:20:00,94.6,94.6,94.59,94.59,45600.0,52.7346,52.7346,52.729,52.729,45600.0
2014-05-16 15:25:00,94.6,94.6,94.59,94.6,60600.0,52.7346,52.7346,52.729,52.7346,60600.0
2014-05-16 15:30:00,94.6,94.6,94.59,94.6,24800.0,52.7346,52.7346,52.729,52.7346,24800.0
2014-05-16 15:35:00,94.6,94.62,94.59,94.62,74300.0,52.7346,52.7457,52.729,52.7457,74300.0
2014-05-16 15:40:00,94.62,94.63,94.61,94.63,35300.0,52.7457,52.7513,52.7402,52.7513,35300.0
2014-05-16 15:45:00,94.63,94.63,94.62,94.63,37900.0,52.7513,52.7513,52.7457,52.7513,37900.0
2014-05-16 15:50:00,94.62,94.64,94.62,94.64,68000.0,52.7457,52.7569,52.7457,52.7569,68000.0
2014-05-16 15:55:00,94.64,94.65,94.62,94.64,154000.0,52.7569,52.7625,52.7457,52.7569,154000.0
2014-05-19 09:30:00,94.6,94.64,94.51,94.62,78000.0,52.7346,52.7569,52.6844,52.7457,78000.0
2014-05-19 09:35:00,94.64,94.66,94.62,94.62,36900.0,52.7569,52.768,52.7457,52.7457,36900.0
2014-05-19 09:40:00,94.62,94.65,94.61,94.65,30000.0,52.7457,52.7625,52.7402,52.7625,30000.0
2014-05-19 09:45:00,94.65,94.65,94.64,94.64,38100.0,52.7625,52.7625,52.7569,52.7569,38100.0
2014-05-19 09:50:00,94.64,94.65,94.64,94.64,20300.0,52.7569,52.7625,52.7569,52.7569,20300.0
2014-05-19 09:55:00,94.65,94.65,94.63,94.63,17500.0,52.7625,52.7625,52.7513,52.7513,17500.0
2014-05-19 10:00:00,94.63,94.63,94.55,94.56,95400.0,52.7513,52.7513,52.7067,52.7123,95400.0
2014-05-19 10:05:00,94.56,94.59,94.56,94.59,50300.0,52.7123,52.729,52.7123,52.729,50300.0
2014-05-19 10:10:00,94.59,94.61,94.58,94.61,22700.0,52.729,52.7402,52.7234,52.7402,22700.0
2014-05-19 10:15:00,94.61,94.66,94.61,94.65,1113200.0,52.7402,52.768,52.7402,52.7625,1113200.0
2014-05-19 10:20:00,94.65,94.65,94.64,94.65,24000.0,52.7625,52.7625,52.7569,52.7625,24000.0
2014-05-19 10:25:00,94.65,94.65,94.65,94.65,21400.0,52.7625,52.7625,52.7625,52.7625,21400.0
2014-05-19 10:30:00,94.65,94.65,94.64,94.65,20200.0,52.7625,52.7625,52.7569,52.7625,20200.0
2014-05-19 10:35:00,94.65,94.68,94.64,94.68,59100.0,52.7625,52.7792,52.7569,52.7792,59100.0
2014-05-19 10:40:00,94.68,94.7,94.68,94.68,139400.0,52.7792,52.7903,52.7792,52.7792,139400.0
2014-05-19 10:45:00,94.69,94.69,94.68,94.69,7600.0,52.7848,52.7848,52.7792,52.7848,7600.0
2014-05-19 10:50:00,94.69,94.69,94.67,94.67,35700.0,52.7848,52.7848,52.7736,52.7736,35700.0
2014-05-19 10:55:00,94.68,94.68,94.65,94.65,20600.0,52.7792,52.7792,52.7625,52.7625,20600.0
2014-05-19 11:00:00,94.65,94.66,94.63,94.66,46000.0,52.7625,52.768,52.7513,52.768,46000.0
2014-05-19 11:05:00,94.65,94.68,94.65,94.68,17900.0,52.7625,52.7792,52.7625,52.7792,17900.0
2014-05-19 11:10:00,94.68,94.68,94.66,94.67,26800.0,52.7792,52.7792,52.768,52.7736,26800.0
2014-05-19 11:15:00,94.67,94.67,94.66,94.67,217700.0,52.7736,52.7736,52.768,52.7736,217700.0
2014-05-19 11:20:00,94.67,94.67,94.66,94.67,15800.0,52.7736,52.7736,52.768,52.7736,15800.0
2014-05-19 11:25:00,94.67,94.67,94.66,94.67,15100.0,52.7736,52.7736,52.768,52.7736,15100.0
2014-05-19 11:30:00,94.67,94.67,94.67,94.67,17000.0,52.7736,52.7736,52.7736,52.7736,17000.0
2014-05-19 11:35:00,94.67,94.67,94.66,94.67,17300.0,52.7736,52.7736,52.768,52.7736,17300.0
2014-05-19 11:40:00,94.67,94.67,94.66,94.67,18500.0,52.7736,52.7736,52.768,52.7736,18500.0
2014-05-19 11:45:00,94.67,94.68,94.66,94.68,22100.0,52.7736,52.7792,52.768,52.7792,22100.0
2014-05-19 11:50:00,94.68,94.68,94.67,94.68,13500.0,52.7792,52.7792,52.7736,52.7792,13500.0
2014-05-19 11:55:00,94.68,94.68,94.67,94.68,21300.0,52.7792,52.7792,52.7736,52.7792,21300.0
2014-05-19 12:00:00,94.68,94.68,94.66,94.68,25200.0,52.7792,52.7792,52.768,52.7792,25200.0
2014-05-19 12:05:00,94.68,94.69,94.67,94.69,448100.0,52.7792,52.7848,52.7736,52.7848,448100.0
2014-05-19 12:10:00,94.69,94.69,94.68,94.69,12300.0,52.7848,52.7848,52.7792,52.7848,12300.0
2014-05-19 12:15:00,94.69,94.69,94.68,94.68,12600.0,52.7848,52.7848,52.7792,52.7792,12600.0
2014-05-19 12:20:00,94.69,94.7,94.68,94.69,31200.0,52.7848,52.7903,52.7792,52.7848,31200.0
2014-05-19 12:25:00,94.69,94.7,94.68,94.69,39100.0,52.7848,52.7903,52.7792,52.7848,39100.0
2014-05-19 12:30:00,94.69,94.7,94.67,94.7,51700.0,52.7848,52.7903,52.7736,52.7903,51700.0
2014-05-19 12:35:00,94.7,94.7,94.69,94.69,52100.0,52.7903,52.7903,52.7848,52.7848,52100.0
2014-05-19 12:40:00,94.7,94.7,94.7,94.7,6800.0,52.7903,52.7903,52.7903,52.7903,6800.0
2014-05-19 12:45:00,94.7,94.7,94.69,94.7,7000.0,52.7903,52.7903,52.7848,52.7903,7000.0
2014-05-19 12:50:00,94.7,94.7,94.69,94.7,23400.0,52.7903,52.7903,52.7848,52.7903,23400.0
2014-05-19 12:55:00,94.69,94.7,94.69,94.7,14700.0,52.7848,52.7903,52.7848,52.7903,14700.0
2014-05-19 13:00:00,94.7,94.7,94.69,94.69,69000.0,52.7903,52.7903,52.7848,52.7848,69000.0
2014-05-19 13:05:00,94.7,94.7,94.69,94.7,10000.0,52.7903,52.7903,52.7848,52.7903,10000.0
2014-05-19 13:10:00,94.69,94.7,94.68,94.69,13100.0,52.7848,52.7903,52.7792,52.7848,13100.0
2014-05-19 13:15:00,94.69,94.69,94.68,94.69,97100.0,52.7848,52.7848,52.7792,52.7848,97100.0
2014-05-19 13:20:00,94.69,94.69,94.69,94.69,6400.0,52.7848,52.7848,52.7848,52.7848,6400.0
2014-05-19 13:25:00,94.69,94.69,94.68,94.69,12600.0,52.7848,52.7848,52.7792,52.7848,12600.0
2014-05-19 13:30:00,94.69,94.69,94.68,94.69,46800.0,52.7848,52.7848,52.7792,52.7848,46800.0
2014-05-19 13:35:00,94.69,94.7,94.68,94.7,30700.0,52.7848,52.7903,52.7792,52.7903,30700.0
2014-05-19 13:40:00,94.7,94.7,94.69,94.7,12400.0,52.7903,52.7903,52.7848,52.7903,12400.0
2014-05-19 13:45:00,94.7,94.7,94.69,94.7,14700.0,52.7903,52.7903,52.7848,52.7903,14700.0
2014-05-19 13:50:00,94.7,94.7,94.69,94.7,16400.0,52.7903,52.7903,52.7848,52.7903,16400.0
2014-05-19 13:55:00,94.7,94.7,94.69,94.7,15600.0,52.7903,52.7903,52.7848,52.7903,15600.0
2014-05-19 14:00:00,94.7,94.7,94.7,94.7,17000.0,52.7903,52.7903,52.7903,52.7903,17000.0
2014-05-19 14:05:00,94.7,94.7,94.69,94.7,17700.0,52.7903,52.7903,52.7848,52.7903,17700.0
2014-05-19 14:10:00,94.7,94.73,94.69,94.73,22900.0,52.7903,52.8071,52.7848,52.8071,22900.0
2014-05-19 14:15:00,94.73,94.73,94.72,94.72,19200.0,52.8071,52.8071,52.8015,52.8015,19200.0
2014-05-19 14:20:00,94.73,94.73,94.72,94.73,14200.0,52.8071,52.8071,52.8015,52.8071,14200.0
2014-05-19 14:25:00,94.73,94.73,94.72,94.73,31700.0,52.8071,52.8071,52.8015,52.8071,31700.0
2014-05-19 14:30:00,94.73,94.73,94.7,94.7,111600.0,52.8071,52.8071,52.7903,52.7903,111600.0
2014-05-19 14:35:00,94.7,94.73,94.7,94.73,26300.0,52.7903,52.8071,52.7903,52.8071,26300.0
2014-05-19 14:40:00,94.73,94.73,94.72,94.73,20800.0,52.8071,52.8071,52.8015,52.8071,20800.0
2014-05-19 14:45:00,94.73,94.75,94.72,94.75,26300.0,52.8071,52.8182,52.8015,52.8182,26300.0
2014-05-19 14:50:00,94.75,94.76,94.74,94.76,33200.0,52.8182,52.8238,52.8126,52.8238,33200.0
2014-05-19 14:55:00,94.76,94.76,94.74,94.75,40800.0,52.8238,52.8238,52.8126,52.8182,40800.0
2014-05-19 15:00:00,94.75,94.76,94.74,94.76,101900.0,52.8182,52.8238,52.8126,52.8238,101900.0
2014-05-19 15:05:00,94.76,94.79,94.75,94.79,193900.0,52.8238,52.8405,52.8182,52.8405,193900.0
2014-05-19 15:10:00,94.79,94.8,94.78,94.8,43100.0,52.8405,52.8461,52.8349,52.8461,43100.0
2014-05-19 15:15:00,94.79,94.8,94.79,94.79,20800.0,52.8405,52.8461,52.8405,52.8405,20800.0
2014-05-19 15:20:00,94.79,94.8,94.79,94.8,175500.0,52.8405,52.8461,52.8405,52.8461,175500.0
2014-05-19 15:25:00,94.8,94.8,94.79,94.8,81500.0,52.8461,52.8461,52.8405,52.8461,81500.0
2014-05-19 15:30:00,94.8,94.81,94.79,94.8,163200.0,52.8461,52.8517,52.8405,52.8461,163200.0
2014-05-19 15:35:00,94.8,94.81,94.8,94.8,48100.0,52.8461,52.8517,52.8461,52.8461,48100.0
2014-05-19 15:40:00,94.8,94.81,94.76,94.76,52600.0,52.8461,52.8517,52.8238,52.8238,52600.0
2014-05-19 15:45:00,94.76,94.77,94.76,94.77,21300.0,52.8238,52.8294,52.8238,52.8294,21300.0
2014-05-19 15:50:00,94.77,94.77,94.75,94.75,88000.0,52.8294,52.8294,52.8182,52.8182,88000.0
2014-05-19 15:55:00,94.75,94.79,94.75,94.78,242800.0,52.8182,52.8405,52.8182,52.8349,242800.0
2014-05-20 09:30:00,94.77,94.78,94.75,94.75,58200.0,52.8294,52.8349,52.8182,52.8182,58200.0
2014-05-20 09:35:00,94.76,94.76,94.74,94.75,94900.0,52.8238,52.8238,52.8126,52.8182,94900.0
2014-05-20 09:40:00,94.75,94.75,94.74,94.75,52000.0,52.8182,52.8182,52.8126,52.8182,52000.0
2014-05-20 09:45:00,94.75,94.75,94.7,94.72,112900.0,52.8182,52.8182,52.7903,52.8015,112900.0
2014-05-20 09:50:00,94.72,94.72,94.7,94.71,73500.0,52.8015,52.8015,52.7903,52.7959,73500.0
2014-05-20 09:55:00,94.71,94.72,94.68,94.72,42900.0,52.7959,52.8015,52.7792,52.8015,42900.0
2014-05-20 10:00:00,94.72,94.74,94.71,94.74,22700.0,52.8015,52.8126,52.7959,52.8126,22700.0
2014-05-20 10:05:00,94.74,94.74,94.71,94.72,55600.0,52.8126,52.8126,52.7959,52.8015,55600.0
2014-05-20 10:10:00,94.72,94.72,94.71,94.72,20000.0,52.8015,52.8015,52.7959,52.8015,20000.0
2014-05-20 10:15:00,94.72,94.73,94.71,94.73,22600.0,52.8015,52.8071,52.7959,52.8071,22600.0
2014-05-20 10:20:00,94.73,94.73,94.72,94.73,29200.0,52.8071,52.8071,52.8015,52.8071,29200.0
2014-05-20 10:25:00,94.73,94.73,94.69,94.69,55600.0,52.8071,52.8071,52.7848,52.7848,55600.0
2014-05-20 10:30:00,94.69,94.7,94.69,94.7,6900.0,52.7848,52.7903,52.7848,52.7903,6900.0
2014-05-20 10:35:00,94.69,94.7,94.69,94.7,49000.0,52.7848,52.7903,52.7848,52.7903,49000.0
2014-05-20 10:40:00,94.69,94.7,94.69,94.7,31900.0,52.7848,52.7903,52.7848,52.7903,31900.0
2014-05-20 10:45:00,94.69,94.7,94.69,94.7,10300.0,52.7848,52.7903,52.7848,52.7903,10300.0
2014-05-20 10:50:00,94.7,94.7,94.68,94.68,89800.0,52.7903,52.7903,52.7792,52.7792,89800.0
2014-05-20 10:55:00,94.69,94.7,94.68,94.69,108500.0,52.7848,52.7903,52.7792,52.7848,108500.0
2014-05-20 11:00:00,94.69,94.7,94.68,94.69,80200.0,52.7848,52.7903,52.7792,52.7848,80200.0
2014-05-20 11:05:00,94.69,94.69,94.68,94.69,31100.0,52.7848,52.7848,52.7792,52.7848,31100.0
2014-05-20 11:10:00,94.69,94.69,94.68,94.69,12400.0,52.7848,52.7848,52.7792,52.7848,12400.0
2014-05-20 11:15:00,94.69,94.73,94.68,94.73,29000.0,52.7848,52.8071,52.7792,52.8071,29000.0
2014-05-20 11:20:00,94.73,94.73,94.71,94.71,35300.0,52.8071,52.8071,52.7959,52.7959,35300.0
2014-05-20 11:25:00,94.72,94.72,94.71,94.72,10300.0,52.8015,52.8015,52.7959,52.8015,10300.0
2014-05-20 11:30:00,94.72,94.72,94.71,94.72,11400.0,52.8015,52.8015,52.7959,52.8015,11400.0
2014-05-20 11:35:00,94.72,94.72,94.69,94.69,38100.0,52.8015,52.8015,52.7848,52.7848,38100.0
2014-05-20 11:40:00,94.69,94.69,94.68,94.69,10100.0,52.7848,52.7848,52.7792,52.7848,10100.0
2014-05-20 11:45:00,94.68,94.69,94.68,94.69,23100.0,52.7792,52.7848,52.7792,52.7848,23100.0
2014-05-20 11:50:00,94.69,94.69,94.69,94.69,21800.0,52.7848,52.7848,52.7848,52.7848,21800.0
2014-05-20 11:55:00,94.69,94.69,94.68,94.69,17300.0,52.7848,52.7848,52.7792,52.7848,17300.0
2014-05-20 12:00:00,94.69,94.7,94.68,94.68,57100.0,52.7848,52.7903,52.7792,52.7792,57100.0
2014-05-20 12:05:00,94.68,94.68,94.66,94.66,26600.0,52.7792,52.7792,52.768,52.768,26600.0
2014-05-20 12:10:00,94.67,94.67,94.66,94.67,8400.0,52.7736,52.7736,52.768,52.7736,8400.0
2014-05-20 12:15:00,94.67,94.69,94.67,94.69,17900.0,52.7736,52.7848,52.7736,52.7848,17900.0
2014-05-20 12:20:00,94.69,94.7,94.69,94.7,12900.0,52.7848,52.7903,52.7848,52.7903,12900.0
2014-05-20 12:25:00,94.7,94.7,94.69,94.7,14600.0,52.7903,52.7903,52.7848,52.7903,14600.0
2014-05-20 12:30:00,94.7,94.7,94.68,94.68,25300.0,52.7903,52.7903,52.7792,52.7792,25300.0
2014-05-20 12:35:00,94.69,94.69,94.68,94.69,12600.0,52.7848,52.7848,52.7792,52.7848,12600.0
2014-05-20 12:40:00,94.69,94.69,94.68,94.69,13400.0,52.7848,52.7848,52.7792,52.7848,13400.0
2014-05-20 12:45:00,94.69,94.69,94.68,94.69,15700.0,52.7848,52.7848,52.7792,52.7848,15700.0
2014-05-20 12:50:00,94.69,94.69,94.68,94.69,9600.0,52.7848,52.7848,52.7792,52.7848,9600.0
2014-05-20 12:55:00,94.69,94.69,94.68,94.69,8200.0,52.7848,52.7848,52.7792,52.7848,8200.0
2014-05-20 13:00:00,94.69,94.69,94.68,94.69,10600.0,52.7848,52.7848,52.7792,52.7848,10600.0
2014-05-20 13:05:00,94.69,94.69,94.69,94.69,10800.0,52.7848,52.7848,52.7848,52.7848,10800.0
2014-05-20 13:10:00,94.69,94.69,94.68,94.69,10400.0,52.7848,52.7848,52.7792,52.7848,10400.0
2014-05-20 13:15:00,94.69,94.69,94.68,94.69,12100.0,52.7848,52.7848,52.7792,52.7848,12100.0
2014-05-20 13:20:00,94.69,94.69,94.68,94.69,11600.0,52.7848,52.7848,52.7792,52.7848,11600.0
2014-05-20 13:25:00,94.69,94.69,94.68,94.69,10700.0,52.7848,52.7848,52.7792,52.7848,10700.0
2014-05-20 13:30:00,94.69,94.69,94.68,94.69,11200.0,52.7848,52.7848,52.7792,52.7848,11200.0
2014-05-20 13:35:00,94.69,94.69,94.68,94.69,23400.0,52.7848,52.7848,52.7792,52.7848,23400.0
2014-05-20 13:40:00,94.69,94.69,94.68,94.69,24100.0,52.7848,52.7848,52.7792,52.7848,24100.0
2014-05-20 13:45:00,94.69,94.69,94.67,94.68,23100.0,52.7848,52.7848,52.7736,52.7792,23100.0
2014-05-20 13:50:00,94.67,94.68,94.67,94.68,6000.0,52.7736,52.7792,52.7736,52.7792,6000.0
2014-05-20 13:55:00,94.68,94.68,94.67,94.68,10700.0,52.7792,52.7792,52.7736,52.7792,10700.0
2014-05-20 14:00:00,94.68,94.68,94.67,94.68,10900.0,52.7792,52.7792,52.7736,52.7792,10900.0
2014-05-20 14:05:00,94.68,94.69,94.68,94.69,23700.0,52.7792,52.7848,52.7792,52.7848,23700.0
2014-05-20 14:10:00,94.69,94.69,94.68,94.68,15100.0,52.7848,52.7848,52.7792,52.7792,15100.0
2014-05-20 14:15:00,94.69,94.69,94.69,94.69,16800.0,52.7848,52.7848,52.7848,52.7848,16800.0
2014-05-20 14:20:00,94.69,94.69,94.68,94.69,19700.0,52.7848,52.7848,52.7792,52.7848,19700.0
2014-05-20 14:25:00,94.69,94.69,94.68,94.69,13100.0,52.7848,52.7848,52.7792,52.7848,13100.0
2014-05-20 14:30:00,94.69,94.69,94.68,94.69,15400.0,52.7848,52.7848,52.7792,52.7848,15400.0
2014-05-20 14:35:00,94.69,94.69,94.68,94.69,30600.0,52.7848,52.7848,52.7792,52.7848,30600.0
2014-05-20 14:40:00,94.69,94.69,94.68,94.69,21500.0,52.7848,52.7848,52.7792,52.7848,21500.0
2014-05-20 14:45:00,94.69,94.71,94.68,94.7,98300.0,52.7848,52.7959,52.7792,52.7903,98300.0
2014-05-20 14:50:00,94.71,94.71,94.69,94.7,21300.0,52.7959,52.7959,52.7848,52.7903,21300.0
2014-05-20 14:55:00,94.7,94.7,94.69,94.69,15900.0,52.7903,52.7903,52.7848,52.7848,15900.0
2014-05-20 15:00:00,94.69,94.69,94.68,94.68,28700.0,52.7848,52.7848,52.7792,52.7792,28700.0
2014-05-20 15:05:00,94.69,94.69,94.68,94.69,11100.0,52.7848,52.7848,52.7792,52.7848,11100.0
2014-05-20 15:10:00,94.69,94.69,94.68,94.69,15400.0,52.7848,52.7848,52.7792,52.7848,15400.0
2014-05-20 15:15:00,94.69,94.7,94.68,94.7,31500.0,52.7848,52.7903,52.7792,52.7903,31500.0
2014-05-20 15:20:00,94.7,94.7,94.69,94.7,28100.0,52.7903,52.7903,52.7848,52.7903,28100.0
2014-05-20 15:25:00,94.7,94.73,94.7,94.7,60400.0,52.7903,52.8071,52.7903,52.7903,60400.0
2014-05-20 15:30:00,94.7,94.71,94.69,94.71,16500.0,52.7903,52.7959,52.7848,52.7959,16500.0
2014-05-20 15:35:00,94.71,94.73,94.7,94.72,46400.0,52.7959,52.8071,52.7903,52.8015,46400.0
2014-05-20 15:40:00,94.72,94.72,94.71,94.72,37500.0,52.8015,52.8015,52.7959,52.8015,37500.0
2014-05-20 15:45:00,94.72,94.72,94.71,94.72,33700.0,52.8015,52.8015,52.7959,52.8015,33700.0
2014-05-20 15:50:00,94.72,94.73,94.71,94.73,81400.0,52.8015,52.8071,52.7959,52.8071,81400.0
2014-05-20 15:55:00,94.73,94.73,94.64,94.65,297600.0,52.8071,52.8071,52.7569,52.7625,297600.0
2014-05-21 09:30:00,94.73,94.77,94.71,94.72,79000.0,52.8071,52.8294,52.7959,52.8015,79000.0
2014-05-21 09:35:00,94.72,94.75,94.71,94.71,27100.0,52.8015,52.8182,52.7959,52.7959,27100.0
2014-05-21 09:40:00,94.71,94.71,94.68,94.69,53800.0,52.7959,52.7959,52.7792,52.7848,53800.0
2014-05-21 09:45:00,94.68,94.69,94.68,94.69,26400.0,52.7792,52.7848,52.7792,52.7848,26400.0
2014-05-21 09:50:00,94.69,94.71,94.69,94.7,31600.0,52.7848,52.7959,52.7848,52.7903,31600.0
2014-05-21 09:55:00,94.7,94.7,94.69,94.7,12600.0,52.7903,52.7903,52.7848,52.7903,12600.0
2014-05-21 10:00:00,94.7,94.7,94.68,94.69,9500.0,52.7903,52.7903,52.7792,52.7848,9500.0
2014-05-21 10:05:00,94.69,94.69,94.66,94.67,41400.0,52.7848,52.7848,52.768,52.7736,41400.0
2014-05-21 10:10:00,94.67,94.67,94.66,94.67,20500.0,52.7736,52.7736,52.768,52.7736,20500.0
2014-05-21 10:15:00,94.67,94.67,94.66,94.66,25700.0,52.7736,52.7736,52.768,52.768,25700.0
2014-05-21 10:20:00,94.66,94.67,94.62,94.62,70300.0,52.768,52.7736,52.7457,52.7457,70300.0
2014-05-21 10:25:00,94.62,94.63,94.6,94.61,14600.0,52.7457,52.7513,52.7346,52.7402,14600.0
2014-05-21 10:30:00,94.6,94.61,94.59,94.59,24500.0,52.7346,52.7402,52.729,52.729,24500.0
2014-05-21 10:35:00,94.59,94.63,94.59,94.61,26500.0,52.729,52.7513,52.729,52.7402,26500.0
2014-05-21 10:40:00,94.61,94.62,94.6,94.6,7300.0,52.7402,52.7457,52.7346,52.7346,7300.0
2014-05-21 10:45:00,94.6,94.61,94.59,94.59,17900.0,52.7346,52.7402,52.729,52.729,17900.0
2014-05-21 10:50:00,94.59,94.61,94.59,94.61,12500.0,52.729,52.7402,52.729,52.7402,12500.0
2014-05-21 10:55:00,94.6,94.61,94.58,94.58,17400.0,52.7346,52.7402,52.7234,52.7234,17400.0
2014-05-21 11:00:00,94.59,94.59,94.58,94.58,10900.0,52.729,52.729,52.7234,52.7234,10900.0
2014-05-21 11:05:00,94.58,94.59,94.57,94.57,32000.0,52.7234,52.729,52.7179,52.7179,32000.0
2014-05-21 11:10:00,94.57,94.58,94.57,94.57,6600.0,52.7179,52.7234,52.7179,52.7179,6600.0
2014-05-21 11:15:00,94.57,94.59,94.56,94.58,39800.0,52.7179,52.729,52.7123,52.7234,39800.0
2014-05-21 11:20:00,94.59,94.59,94.58,94.59,3600.0,52.729,52.729,52.7234,52.729,3600.0
2014-05-21 11:25:00,94.59,94.59,94.58,94.59,14600.0,52.729,52.729,52.7234,52.729,14600.0
2014-05-21 11:30:00,94.59,94.59,94.57,94.57,62100.0,52.729,52.729,52.7179,52.7179,62100.0
2014-05-21 11:35:00,94.57,94.58,94.54,94.54,22100.0,52.7179,52.7234,52.7011,52.7011,22100.0
2014-05-21 11:40:00,94.54,94.55,94.54,94.54,9400.0,52.7011,52.7067,52.7011,52.7011,9400.0
2014-05-21 11:45:00,94.54,94.55,94.53,94.54,19600.0,52.7011,52.7067,52.6956,52.7011,19600.0
2014-05-21 11:50:00,94.54,94.54,94.53,94.53,17000.0,52.7011,52.7011,52.6956,52.6956,17000.0
2014-05-21 11:55:00,94.53,94.54,94.52,94.52,27900.0,52.6956,52.7011,52.69,52.69,27900.0
2014-05-21 12:00:00,94.52,94.53,94.52,94.52,12500.0,52.69,52.6956,52.69,52.69,12500.0
2014-05-21 12:05:00,94.52,94.54,94.52,94.53,19500.0,52.69,52.7011,52.69,52.6956,19500.0
2014-05-21 12:10:00,94.53,94.53,94.5,94.5,35600.0,52.6956,52.6956,52.6789,52.6789,35600.0
2014-05-21 12:15:00,94.5,94.53,94.5,94.53,17100.0,52.6789,52.6956,52.6789,52.6956,17100.0
2014-05-21 12:20:00,94.52,94.53,94.52,94.52,7300.0,52.69,52.6956,52.69,52.69,7300.0
2014-05-21 12:25:00,94.52,94.53,94.52,94.52,7600.0,52.69,52.6956,52.69,52.69,7600.0
2014-05-21 12:30:00,94.52,94.56,94.52,94.56,34000.0,52.69,52.7123,52.69,52.7123,34000.0
2014-05-21 12:35:00,94.55,94.56,94.55,94.56,8500.0,52.7067,52.7123,52.7067,52.7123,8500.0
2014-05-21 12:40:00,94.56,94.57,94.56,94.57,7300.0,52.7123,52.7179,52.7123,52.7179,7300.0
2014-05-21 12:45:00,94.57,94.6,94.57,94.6,17700.0,52.7179,52.7346,52.7179,52.7346,17700.0
2014-05-21 12:50:00,94.6,94.6,94.59,94.6,7600.0,52.7346,52.7346,52.729,52.7346,7600.0
2014-05-21 12:55:00,94.6,94.6,94.59,94.6,6000.0,52.7346,52.7346,52.729,52.7346,6000.0
2014-05-21 13:00:00,94.6,94.6,94.59,94.6,7700.0,52.7346,52.7346,52.729,52.7346,7700.0
2014-05-21 13:05:00,94.6,94.6,94.59,94.6,6700.0,52.7346,52.7346,52.729,52.7346,6700.0
2014-05-21 13:10:00,94.6,94.6,94.59,94.6,12200.0,52.7346,52.7346,52.729,52.7346,12200.0
2014-05-21 13:15:00,94.6,94.6,94.59,94.59,17000.0,52.7346,52.7346,52.729,52.729,17000.0
2014-05-21 13:20:00,94.59,94.6,94.59,94.6,10100.0,52.729,52.7346,52.729,52.7346,10100.0
2014-05-21 13:25:00,94.59,94.6,94.59,94.6,8400.0,52.729,52.7346,52.729,52.7346,8400.0
2014-05-21 13:30:00,94.6,94.6,94.57,94.57,16100.0,52.7346,52.7346,52.7179,52.7179,16100.0
2014-05-21 13:35:00,94.57,94.58,94.57,94.57,8500.0,52.7179,52.7234,52.7179,52.7179,8500.0
2014-05-21 13:40:00,94.57,94.58,94.57,94.58,11400.0,52.7179,52.7234,52.7179,52.7234,11400.0
2014-05-21 13:45:00,94.58,94.58,94.57,94.58,6600.0,52.7234,52.7234,52.7179,52.7234,6600.0
2014-05-21 13:50:00,94.58,94.58,94.56,94.56,22800.0,52.7234,52.7234,52.7123,52.7123,22800.0
2014-05-21 13:55:00,94.56,94.57,94.55,94.55,12500.0,52.7123,52.7179,52.7067,52.7067,12500.0
2014-05-21 14:00:00,94.56,94.58,94.55,94.57,15800.0,52.7123,52.7234,52.7067,52.7179,15800.0
2014-05-21 14:05:00,94.58,94.58,94.55,94.56,22700.0,52.7234,52.7234,52.7067,52.7123,22700.0
2014-05-21 14:10:00,94.56,94.56,94.55,94.55,3600.0,52.7123,52.7123,52.7067,52.7067,3600.0
2014-05-21 14:15:00,94.56,94.56,94.55,94.56,9000.0,52.7123,52.7123,52.7067,52.7123,9000.0
2014-05-21 14:20:00,94.56,94.57,94.55,94.57,22000.0,52.7123,52.7179,52.7067,52.7179,22000.0
2014-05-21 14:25:00,94.56,94.57,94.56,94.56,11800.0,52.7123,52.7179,52.7123,52.7123,11800.0
2014-05-21 14:30:00,94.57,94.57,94.56,94.57,12900.0,52.7179,52.7179,52.7123,52.7179,12900.0
2014-05-21 14:35:00,94.57,94.57,94.56,94.57,12200.0,52.7179,52.7179,52.7123,52.7179,12200.0
2014-05-21 14:40:00,94.57,94.57,94.56,94.57,17700.0,52.7179,52.7179,52.7123,52.7179,17700.0
2014-05-21 14:45:00,94.57,94.57,94.56,94.57,15200.0,52.7179,52.7179,52.7123,52.7179,15200.0
2014-05-21 14:50:00,94.57,94.57,94.56,94.57,30000.0,52.7179,52.7179,52.7123,52.7179,30000.0
2014-05-21 14:55:00,94.57,94.57,94.56,94.56,33100.0,52.7179,52.7179,52.7123,52.7123,33100.0
2014-05-21 15:00:00,94.56,94.58,94.56,94.57,11600.0,52.7123,52.7234,52.7123,52.7179,11600.0
2014-05-21 15:05:00,94.58,94.59,94.57,94.58,64800.0,52.7234,52.729,52.7179,52.7234,64800.0
2014-05-21 15:10:00,94.58,94.58,94.57,94.58,12300.0,52.7234,52.7234,52.7179,52.7234,12300.0
2014-05-21 15:15:00,94.58,94.61,94.58,94.61,16200.0,52.7234,52.7402,52.7234,52.7402,16200.0
2014-05-21 15:20:00,94.61,94.61,94.59,94.59,22200.0,52.7402,52.7402,52.729,52.729,22200.0
2014-05-21 15:25:00,94.6,94.6,94.58,94.59,20500.0,52.7346,52.7346,52.7234,52.729,20500.0
2014-05-21 15:30:00,94.59,94.59,94.56,94.56,15600.0,52.729,52.729,52.7123,52.7123,15600.0
2014-05-21 15:35:00,94.57,94.57,94.56,94.56,20700.0,52.7179,52.7179,52.7123,52.7123,20700.0
2014-05-21 15:40:00,94.57,94.58,94.56,94.58,17200.0,52.7179,52.7234,52.7123,52.7234,17200.0
2014-05-21 15:45:00,94.58,94.62,94.57,94.62,45700.0,52.7234,52.7457,52.7179,52.7457,45700.0
2014-05-21 15:50:00,94.62,94.62,94.61,94.62,45100.0,52.7457,52.7457,52.7402,52.7457,45100.0
2014-05-21 15:55:00,94.62,94.64,94.61,94.64,117700.0,52.7457,52.7569,52.7402,52.7569,117700.0
2014-05-22 09:30:00,94.66,94.66,94.61,94.64,42000.0,52.768,52.768,52.7402,52.7569,42000.0
2014-05-22 09:35:00,94.61,94.63,94.59,94.63,16500.0,52.7402,52.7513,52.729,52.7513,16500.0
2014-05-22 09:40:00,94.63,94.63,94.6,94.6,6900.0,52.7513,52.7513,52.7346,52.7346,6900.0
2014-05-22 09:45:00,94.61,94.64,94.6,94.63,8900.0,52.7402,52.7569,52.7346,52.7513,8900.0
2014-05-22 09:50:00,94.65,94.65,94.62,94.62,4100.0,52.7625,52.7625,52.7457,52.7457,4100.0
2014-05-22 09:55:00,94.63,94.65,94.62,94.62,15000.0,52.7513,52.7625,52.7457,52.7457,15000.0
2014-05-22 10:00:00,94.63,94.65,94.63,94.63,5600.0,52.7513,52.7625,52.7513,52.7513,5600.0
2014-05-22 10:05:00,94.63,94.64,94.62,94.64,25200.0,52.7513,52.7569,52.7457,52.7569,25200.0
2014-05-22 10:10:00,94.64,94.64,94.62,94.63,42300.0,52.7569,52.7569,52.7457,52.7513,42300.0
2014-05-22 10:15:00,94.63,94.63,94.62,94.63,6300.0,52.7513,52.7513,52.7457,52.7513,6300.0
2014-05-22 10:20:00,94.62,94.63,94.62,94.62,18700.0,52.7457,52.7513,52.7457,52.7457,18700.0
2014-05-22 10:25:00,94.63,94.63,94.62,94.62,13900.0,52.7513,52.7513,52.7457,52.7457,13900.0
2014-05-22 10:30:00,94.63,94.63,94.61,94.63,41300.0,52.7513,52.7513,52.7402,52.7513,41300.0
2014-05-22 10:35:00,94.63,94.63,94.62,94.63,4700.0,52.7513,52.7513,52.7457,52.7513,4700.0
2014-05-22 10:40:00,94.63,94.63,94.62,94.62,8300.0,52.7513,52.7513,52.7457,52.7457,8300.0
2014-05-22 10:45:00,94.63,94.63,94.62,94.62,6400.0,52.7513,52.7513,52.7457,52.7457,6400.0
2014-05-22 10:50:00,94.62,94.67,94.62,94.67,27100.0,52.7457,52.7736,52.7457,52.7736,27100.0
2014-05-22 10:55:00,94.67,94.67,94.64,94.64,15600.0,52.7736,52.7736,52.7569,52.7569,15600.0
2014-05-22 11:00:00,94.65,94.66,94.64,94.66,15700.0,52.7625,52.768,52.7569,52.768,15700.0
2014-05-22 11:05:00,94.65,94.66,94.62,94.64,33800.0,52.7625,52.768,52.7457,52.7569,33800.0
2014-05-22 11:10:00,94.62,94.63,94.62,94.62,5900.0,52.7457,52.7513,52.7457,52.7457,5900.0
2014-05-22 11:15:00,94.63,94.64,94.62,94.63,20200.0,52.7513,52.7569,52.7457,52.7513,20200.0
2014-05-22 11:20:00,94.63,94.66,94.62,94.65,404100.0,52.7513,52.768,52.7457,52.7625,404100.0
2014-05-22 11:25:00,94.65,94.66,94.64,94.66,7500.0,52.7625,52.768,52.7569,52.768,7500.0
2014-05-22 11:30:00,94.65,94.66,94.64,94.66,51700.0,52.7625,52.768,52.7569,52.768,51700.0
2014-05-22 11:35:00,94.65,94.66,94.65,94.66,4900.0,52.7625,52.768,52.7625,52.768,4900.0
2014-05-22 11:40:00,94.66,94.67,94.65,94.67,5800.0,52.768,52.7736,52.7625,52.7736,5800.0
2014-05-22 11:45:00,94.67,94.67,94.65,94.66,35000.0,52.7736,52.7736,52.7625,52.768,35000.0
2014-05-22 11:50:00,94.66,94.66,94.65,94.66,8800.0,52.768,52.768,52.7625,52.768,8800.0
2014-05-22 11:55:00,94.65,94.67,94.65,94.67,10700.0,52.7625,52.7736,52.7625,52.7736,10700.0
2014-05-22 12:00:00,94.67,94.67,94.65,94.65,53100.0,52.7736,52.7736,52.7625,52.7625,53100.0
2014-05-22 12:05:00,94.65,94.66,94.65,94.65,24100.0,52.7625,52.768,52.7625,52.7625,24100.0
2014-05-22 12:10:00,94.66,94.66,94.64,94.64,24800.0,52.768,52.768,52.7569,52.7569,24800.0
2014-05-22 12:15:00,94.64,94.65,94.63,94.64,18500.0,52.7569,52.7625,52.7513,52.7569,18500.0
2014-05-22 12:20:00,94.64,94.64,94.63,94.64,10800.0,52.7569,52.7569,52.7513,52.7569,10800.0
2014-05-22 12:25:00,94.63,94.64,94.63,94.64,16600.0,52.7513,52.7569,52.7513,52.7569,16600.0
2014-05-22 12:30:00,94.64,94.64,94.63,94.63,7800.0,52.7569,52.7569,52.7513,52.7513,7800.0
2014-05-22 12:35:00,94.64,94.66,94.63,94.66,11900.0,52.7569,52.768,52.7513,52.768,11900.0
2014-05-22 12:40:00,94.66,94.7,94.66,94.68,14400.0,52.768,52.7903,52.768,52.7792,14400.0
2014-05-22 12:45:00,94.68,94.69,94.68,94.68,5300.0,52.7792,52.7848,52.7792,52.7792,5300.0
2014-05-22 12:50:00,94.68,94.68,94.66,94.66,6600.0,52.7792,52.7792,52.768,52.768,6600.0
2014-05-22 12:55:00,94.67,94.67,94.66,94.66,5000.0,52.7736,52.7736,52.768,52.768,5000.0
2014-05-22 13:00:00,94.66,94.66,94.65,94.66,12200.0,52.768,52.768,52.7625,52.768,12200.0
2014-05-22 13:05:00,94.65,94.67,94.65,94.67,8900.0,52.7625,52.7736,52.7625,52.7736,8900.0
2014-05-22 13:10:00,94.67,94.67,94.66,94.66,5500.0,52.7736,52.7736,52.768,52.768,5500.0
2014-05-22 13:15:00,94.67,94.67,94.66,94.67,6300.0,52.7736,52.7736,52.768,52.7736,6300.0
2014-05-22 13:20:00,94.66,94.67,94.66,94.66,5300.0,52.768,52.7736,52.768,52.768,5300.0
2014-05-22 13:25:00,94.66,94.69,94.66,94.69,13700.0,52.768,52.7848,52.768,52.7848,13700.0
2014-05-22 13:30:00,94.68,94.7,94.68,94.69,7400.0,52.7792,52.7903,52.7792,52.7848,7400.0
2014-05-22 13:35:00,94.7,94.71,94.69,94.7,10900.0,52.7903,52.7959,52.7848,52.7903,10900.0
2014-05-22 13:40:00,94.7,94.71,94.7,94.7,4500.0,52.7903,52.7959,52.7903,52.7903,4500.0
2014-05-22 13:45:00,94.71,94.71,94.7,94.7,6900.0,52.7959,52.7959,52.7903,52.7903,6900.0
2014-05-22 13:50:00,94.7,94.71,94.7,94.71,5600.0,52.7903,52.7959,52.7903,52.7959,5600.0
2014-05-22 13:55:00,94.7,94.71,94.7,94.7,5900.0,52.7903,52.7959,52.7903,52.7903,5900.0
2014-05-22 14:00:00,94.7,94.73,94.7,94.72,19600.0,52.7903,52.8071,52.7903,52.8015,19600.0
2014-05-22 14:05:00,94.71,94.72,94.71,94.71,8600.0,52.7959,52.8015,52.7959,52.7959,8600.0
2014-05-22 14:10:00,94.71,94.71,94.7,94.7,7400.0,52.7959,52.7959,52.7903,52.7903,7400.0
2014-05-22 14:15:00,94.7,94.71,94.7,94.7,9200.0,52.7903,52.7959,52.7903,52.7903,9200.0
2014-05-22 14:20:00,94.7,94.71,94.67,94.67,18700.0,52.7903,52.7959,52.7736,52.7736,18700.0
2014-05-22 14:25:00,94.67,94.68,94.66,94.67,28000.0,52.7736,52.7792,52.768,52.7736,28000.0
2014-05-22 14:30:00,94.66,94.67,94.66,94.67,8400.0,52.768,52.7736,52.768,52.7736,8400.0
2014-05-22 14:35:00,94.67,94.67,94.66,94.66,23700.0,52.7736,52.7736,52.768,52.768,23700.0
2014-05-22 14:40:00,94.67,94.67,94.66,94.66,8200.0,52.7736,52.7736,52.768,52.768,8200.0
2014-05-22 14:45:00,94.66,94.7,94.66,94.69,29100.0,52.768,52.7903,52.768,52.7848,29100.0
2014-05-22 14:50:00,94.7,94.7,94.69,94.7,15200.0,52.7903,52.7903,52.7848,52.7903,15200.0
2014-05-22 14:55:00,94.7,94.7,94.69,94.7,11500.0,52.7903,52.7903,52.7848,52.7903,11500.0
2014-05-22 15:00:00,94.7,94.72,94.7,94.7,38900.0,52.7903,52.8015,52.7903,52.7903,38900.0
2014-05-22 15:05:00,94.71,94.71,94.7,94.71,17600.0,52.7959,52.7959,52.7903,52.7959,17600.0
2014-05-22 15:10:00,94.71,94.72,94.7,94.7,12600.0,52.7959,52.8015,52.7903,52.7903,12600.0
2014-05-22 15:15:00,94.7,94.71,94.7,94.7,14200.0,52.7903,52.7959,52.7903,52.7903,14200.0
2014-05-22 15:20:00,94.7,94.7,94.67,94.67,28600.0,52.7903,52.7903,52.7736,52.7736,28600.0
2014-05-22 15:25:00,94.67,94.68,94.67,94.68,31500.0,52.7736,52.7792,52.7736,52.7792,31500.0
2014-05-22 15:30:00,94.67,94.68,94.67,94.68,35000.0,52.7736,52.7792,52.7736,52.7792,35000.0
2014-05-22 15:35:00,94.68,94.68,94.67,94.68,19100.0,52.7792,52.7792,52.7736,52.7792,19100.0
2014-05-22 15:40:00,94.68,94.68,94.66,94.67,51900.0,52.7792,52.7792,52.768,52.7736,51900.0
2014-05-22 15:45:00,94.67,94.67,94.66,94.67,23400.0,52.7736,52.7736,52.768,52.7736,23400.0
2014-05-22 15:50:00,94.66,94.69,94.66,94.69,52800.0,52.768,52.7848,52.768,52.7848,52800.0
2014-05-22 15:55:00,94.69,94.71,94.68,94.71,72500.0,52.7848,52.7959,52.7792,52.7959,72500.0
2014-05-23 09:30:00,94.66,94.72,94.66,94.69,55400.0,52.768,52.8015,52.768,52.7848,55400.0
2014-05-23 09:35:00,94.69,94.7,94.68,94.68,30000.0,52.7848,52.7903,52.7792,52.7792,30000.0
2014-05-23 09:40:00,94.68,94.7,94.68,94.69,40300.0,52.7792,52.7903,52.7792,52.7848,40300.0
2014-05-23 09:45:00,94.69,94.69,94.67,94.67,45800.0,52.7848,52.7848,52.7736,52.7736,45800.0
2014-05-23 09:50:00,94.68,94.71,94.67,94.71,17900.0,52.7792,52.7959,52.7736,52.7959,17900.0
2014-05-23 09:55:00,94.71,94.72,94.7,94.72,7900.0,52.7959,52.8015,52.7903,52.8015,7900.0
2014-05-23 10:00:00,94.72,94.74,94.7,94.72,12800.0,52.8015,52.8126,52.7903,52.8015,12800.0
2014-05-23 10:05:00,94.73,94.74,94.71,94.72,13700.0,52.8071,52.8126,52.7959,52.8015,13700.0
2014-05-23 10:10:00,94.72,94.72,94.71,94.72,14000.0,52.8015,52.8015,52.7959,52.8015,14000.0
2014-05-23 10:15:00,94.72,94.72,94.71,94.72,11800.0,52.8015,52.8015,52.7959,52.8015,11800.0
2014-05-23 10:20:00,94.72,94.72,94.71,94.72,19900.0,52.8015,52.8015,52.7959,52.8015,19900.0
2014-05-23 10:25:00,94.72,94.74,94.72,94.74,23400.0,52.8015,52.8126,52.8015,52.8126,23400.0
2014-05-23 10:30:00,94.73,94.75,94.73,94.75,14600.0,52.8071,52.8182,52.8071,52.8182,14600.0
2014-05-23 10:35:00,94.75,94.76,94.74,94.76,15900.0,52.8182,52.8238,52.8126,52.8238,15900.0
2014-05-23 10:40:00,94.76,94.77,94.74,94.75,47700.0,52.8238,52.8294,52.8126,52.8182,47700.0
2014-05-23 10:45:00,94.75,94.75,94.74,94.75,9600.0,52.8182,52.8182,52.8126,52.8182,9600.0
2014-05-23 10:50:00,94.75,94.75,94.74,94.75,10800.0,52.8182,52.8182,52.8126,52.8182,10800.0
2014-05-23 10:55:00,94.75,94.75,94.73,94.74,7800.0,52.8182,52.8182,52.8071,52.8126,7800.0
2014-05-23 11:00:00,94.74,94.74,94.73,94.74,5600.0,52.8126,52.8126,52.8071,52.8126,5600.0
2014-05-23 11:05:00,94.74,94.74,94.73,94.74,10300.0,52.8126,52.8126,52.8071,52.8126,10300.0
2014-05-23 11:10:00,94.74,94.74,94.73,94.73,8500.0,52.8126,52.8126,52.8071,52.8071,8500.0
2014-05-23 11:15:00,94.74,94.74,94.73,94.74,9200.0,52.8126,52.8126,52.8071,52.8126,9200.0
2014-05-23 11:20:00,94.74,94.74,94.73,94.74,7600.0,52.8126,52.8126,52.8071,52.8126,7600.0
2014-05-23 11:25:00,94.73,94.75,94.73,94.74,159100.0,52.8071,52.8182,52.8071,52.8126,159100.0
2014-05-23 11:30:00,94.74,94.74,94.73,94.74,4500.0,52.8126,52.8126,52.8071,52.8126,4500.0
2014-05-23 11:35:00,94.73,94.74,94.73,94.74,44700.0,52.8071,52.8126,52.8071,52.8126,44700.0
2014-05-23 11:40:00,94.74,94.74,94.73,94.74,23700.0,52.8126,52.8126,52.8071,52.8126,23700.0
2014-05-23 11:45:00,94.74,94.74,94.73,94.74,8000.0,52.8126,52.8126,52.8071,52.8126,8000.0
2014-05-23 11:50:00,94.74,94.74,94.73,94.74,38600.0,52.8126,52.8126,52.8071,52.8126,38600.0
2014-05-23 11:55:00,94.73,94.76,94.73,94.76,87900.0,52.8071,52.8238,52.8071,52.8238,87900.0
2014-05-23 12:00:00,94.76,94.76,94.75,94.76,9500.0,52.8238,52.8238,52.8182,52.8238,9500.0
2014-05-23 12:05:00,94.76,94.76,94.75,94.76,9500.0,52.8238,52.8238,52.8182,52.8238,9500.0
2014-05-23 12:10:00,94.76,94.76,94.75,94.76,12800.0,52.8238,52.8238,52.8182,52.8238,12800.0
2014-05-23 12:15:00,94.76,94.76,94.73,94.76,30100.0,52.8238,52.8238,52.8071,52.8238,30100.0
2014-05-23 12:20:00,94.76,94.76,94.75,94.76,10700.0,52.8238,52.8238,52.8182,52.8238,10700.0
2014-05-23 12:25:00,94.76,94.76,94.75,94.75,10400.0,52.8238,52.8238,52.8182,52.8182,10400.0
2014-05-23 12:30:00,94.75,94.76,94.75,94.75,11600.0,52.8182,52.8238,52.8182,52.8182,11600.0
2014-05-23 12:35:00,94.76,94.76,94.75,94.76,12300.0,52.8238,52.8238,52.8182,52.8238,12300.0
2014-05-23 12:40:00,94.76,94.76,94.75,94.76,14500.0,52.8238,52.8238,52.8182,52.8238,14500.0
2014-05-23 12:45:00,94.76,94.76,94.75,94.76,25000.0,52.8238,52.8238,52.8182,52.8238,25000.0
2014-05-23 12:50:00,94.76,94.76,94.75,94.76,5300.0,52.8238,52.8238,52.8182,52.8238,5300.0
2014-05-23 12:55:00,94.76,94.76,94.75,94.76,5400.0,52.8238,52.8238,52.8182,52.8238,5400.0
2014-05-23 13:00:00,94.76,94.76,94.75,94.76,7700.0,52.8238,52.8238,52.8182,52.8238,7700.0
2014-05-23 13:05:00,94.76,94.76,94.75,94.76,6800.0,52.8238,52.8238,52.8182,52.8238,6800.0
2014-05-23 13:10:00,94.76,94.76,94.75,94.76,15000.0,52.8238,52.8238,52.8182,52.8238,15000.0
2014-05-23 13:15:00,94.76,94.76,94.75,94.76,7700.0,52.8238,52.8238,52.8182,52.8238,7700.0
2014-05-23 13:20:00,94.76,94.77,94.76,94.76,19800.0,52.8238,52.8294,52.8238,52.8238,19800.0
2014-05-23 13:25:00,94.76,94.76,94.75,94.76,8000.0,52.8238,52.8238,52.8182,52.8238,8000.0
2014-05-23 13:30:00,94.76,94.76,94.75,94.76,9700.0,52.8238,52.8238,52.8182,52.8238,9700.0
2014-05-23 13:35:00,94.76,94.76,94.75,94.76,9400.0,52.8238,52.8238,52.8182,52.8238,9400.0
2014-05-23 13:40:00,94.76,94.76,94.75,94.76,8300.0,52.8238,52.8238,52.8182,52.8238,8300.0
2014-05-23 13:45:00,94.76,94.77,94.75,94.76,23900.0,52.8238,52.8294,52.8182,52.8238,23900.0
2014-05-23 13:50:00,94.75,94.78,94.75,94.78,12900.0,52.8182,52.8349,52.8182,52.8349,12900.0
2014-05-23 13:55:00,94.78,94.78,94.75,94.76,13900.0,52.8349,52.8349,52.8182,52.8238,13900.0
2014-05-23 14:00:00,94.76,94.76,94.75,94.76,7100.0,52.8238,52.8238,52.8182,52.8238,7100.0
2014-05-23 14:05:00,94.76,94.76,94.75,94.75,7600.0,52.8238,52.8238,52.8182,52.8182,7600.0
2014-05-23 14:10:00,94.76,94.76,94.75,94.76,7500.0,52.8238,52.8238,52.8182,52.8238,7500.0
2014-05-23 14:15:00,94.76,94.76,94.74,94.75,8700.0,52.8238,52.8238,52.8126,52.8182,8700.0
2014-05-23 14:20:00,94.74,94.75,94.74,94.75,6100.0,52.8126,52.8182,52.8126,52.8182,6100.0
2014-05-23 14:25:00,94.75,94.76,94.74,94.76,15200.0,52.8182,52.8238,52.8126,52.8238,15200.0
2014-05-23 14:30:00,94.76,94.76,94.75,94.76,13400.0,52.8238,52.8238,52.8182,52.8238,13400.0
2014-05-23 14:35:00,94.76,94.76,94.75,94.76,5200.0,52.8238,52.8238,52.8182,52.8238,5200.0
2014-05-23 14:40:00,94.76,94.77,94.75,94.76,32300.0,52.8238,52.8294,52.8182,52.8238,32300.0
2014-05-23 14:45:00,94.76,94.76,94.75,94.75,8400.0,52.8238,52.8238,52.8182,52.8182,8400.0
2014-05-23 14:50:00,94.75,94.78,94.75,94.77,18500.0,52.8182,52.8349,52.8182,52.8294,18500.0
2014-05-23 14:55:00,94.78,94.78,94.77,94.77,8700.0,52.8349,52.8349,52.8294,52.8294,8700.0
2014-05-23 15:00:00,94.77,94.77,94.76,94.77,5700.0,52.8294,52.8294,52.8238,52.8294,5700.0
2014-05-23 15:05:00,94.77,94.77,94.76,94.76,6700.0,52.8294,52.8294,52.8238,52.8238,6700.0
2014-05-23 15:10:00,94.77,94.8,94.76,94.78,50900.0,52.8294,52.8461,52.8238,52.8349,50900.0
2014-05-23 15:15:00,94.78,94.79,94.77,94.79,63600.0,52.8349,52.8405,52.8294,52.8405,63600.0
2014-05-23 15:20:00,94.79,94.79,94.78,94.79,19200.0,52.8405,52.8405,52.8349,52.8405,19200.0
2014-05-23 15:25:00,94.79,94.79,94.78,94.79,10700.0,52.8405,52.8405,52.8349,52.8405,10700.0
2014-05-23 15:30:00,94.79,94.79,94.78,94.79,18200.0,52.8405,52.8405,52.8349,52.8405,18200.0
2014-05-23 15:35:00,94.79,94.79,94.78,94.79,17600.0,52.8405,52.8405,52.8349,52.8405,17600.0
2014-05-23 15:40:00,94.79,94.8,94.78,94.8,20300.0,52.8405,52.8461,52.8349,52.8461,20300.0
2014-05-23 15:45:00,94.8,94.83,94.79,94.82,80100.0,52.8461,52.8628,52.8405,52.8572,80100.0
2014-05-23 15:50:00,94.82,94.84,94.77,94.8,173800.0,52.8572,52.8684,52.8294,52.8461,173800.0
2014-05-23 15:55:00,94.8,94.8,94.7,94.72,378600.0,52.8461,52.8461,52.7903,52.8015,378600.0
2014-05-27 09:30:00,94.77,94.79,94.74,94.75,23400.0,52.8294,52.8405,52.8126,52.8182,23400.0
2014-05-27 09:35:00,94.76,94.78,94.75,94.78,50400.0,52.8238,52.8349,52.8182,52.8349,50400.0
2014-05-27 09:40:00,94.78,94.78,94.76,94.77,29300.0,52.8349,52.8349,52.8238,52.8294,29300.0
2014-05-27 09:45:00,94.77,94.78,94.76,94.77,16300.0,52.8294,52.8349,52.8238,52.8294,16300.0
2014-05-27 09:50:00,94.77,94.79,94.76,94.79,18300.0,52.8294,52.8405,52.8238,52.8405,18300.0
2014-05-27 09:55:00,94.79,94.79,94.74,94.76,26400.0,52.8405,52.8405,52.8126,52.8238,26400.0
2014-05-27 10:00:00,94.76,94.76,94.75,94.76,11400.0,52.8238,52.8238,52.8182,52.8238,11400.0
2014-05-27 10:05:00,94.76,94.81,94.75,94.81,72000.0,52.8238,52.8517,52.8182,52.8517,72000.0
2014-05-27 10:10:00,94.81,94.82,94.8,94.81,19700.0,52.8517,52.8572,52.8461,52.8517,19700.0
2014-05-27 10:15:00,94.82,94.85,94.81,94.85,62500.0,52.8572,52.874,52.8517,52.874,62500.0
2014-05-27 10:20:00,94.85,94.85,94.82,94.83,125400.0,52.874,52.874,52.8572,52.8628,125400.0
2014-05-27 10:25:00,94.83,94.84,94.81,94.83,44300.0,52.8628,52.8684,52.8517,52.8628,44300.0
2014-05-27 10:30:00,94.83,94.83,94.81,94.83,14500.0,52.8628,52.8628,52.8517,52.8628,14500.0
2014-05-27 10:35:00,94.82,94.83,94.8,94.8,24200.0,52.8572,52.8628,52.8461,52.8461,24200.0
2014-05-27 10:40:00,94.81,94.81,94.8,94.81,7600.0,52.8517,52.8517,52.8461,52.8517,7600.0
2014-05-27 10:45:00,94.81,94.83,94.81,94.83,60700.0,52.8517,52.8628,52.8517,52.8628,60700.0
2014-05-27 10:50:00,94.82,94.83,94.82,94.82,31600.0,52.8572,52.8628,52.8572,52.8572,31600.0
2014-05-27 10:55:00,94.83,94.83,94.81,94.81,36200.0,52.8628,52.8628,52.8517,52.8517,36200.0
2014-05-27 11:00:00,94.81,94.83,94.81,94.82,12500.0,52.8517,52.8628,52.8517,52.8572,12500.0
2014-05-27 11:05:00,94.83,94.83,94.8,94.81,94100.0,52.8628,52.8628,52.8461,52.8517,94100.0
2014-05-27 11:10:00,94.81,94.82,94.81,94.81,24300.0,52.8517,52.8572,52.8517,52.8517,24300.0
2014-05-27 11:15:00,94.81,94.82,94.81,94.82,16300.0,52.8517,52.8572,52.8517,52.8572,16300.0
2014-05-27 11:20:00,94.82,94.82,94.81,94.82,36400.0,52.8572,52.8572,52.8517,52.8572,36400.0
2014-05-27 11:25:00,94.81,94.82,94.81,94.81,49600.0,52.8517,52.8572,52.8517,52.8517,49600.0
2014-05-27 11:30:00,94.81,94.82,94.81,94.81,30800.0,52.8517,52.8572,52.8517,52.8517,30800.0
2014-05-27 11:35:00,94.81,94.81,94.79,94.8,22900.0,52.8517,52.8517,52.8405,52.8461,22900.0
2014-05-27 11:40:00,94.8,94.8,94.79,94.8,7600.0,52.8461,52.8461,52.8405,52.8461,7600.0
2014-05-27 11:45:00,94.8,94.8,94.79,94.79,8300.0,52.8461,52.8461,52.8405,52.8405,8300.0
2014-05-27 11:50:00,94.8,94.8,94.79,94.8,7800.0,52.8461,52.8461,52.8405,52.8461,7800.0
2014-05-27 11:55:00,94.8,94.8,94.79,94.8,9100.0,52.8461,52.8461,52.8405,52.8461,9100.0
2014-05-27 12:00:00,94.8,94.8,94.77,94.77,70200.0,52.8461,52.8461,52.8294,52.8294,70200.0
2014-05-27 12:05:00,94.77,94.78,94.77,94.78,11000.0,52.8294,52.8349,52.8294,52.8349,11000.0
2014-05-27 12:10:00,94.78,94.78,94.77,94.78,14000.0,52.8349,52.8349,52.8294,52.8349,14000.0
2014-05-27 12:15:00,94.78,94.78,94.78,94.78,3800.0,52.8349,52.8349,52.8349,52.8349,3800.0
2014-05-27 12:20:00,94.78,94.78,94.77,94.77,13700.0,52.8349,52.8349,52.8294,52.8294,13700.0
2014-05-27 12:25:00,94.77,94.77,94.74,94.75,26800.0,52.8294,52.8294,52.8126,52.8182,26800.0
2014-05-27 12:30:00,94.74,94.75,94.74,94.75,14800.0,52.8126,52.8182,52.8126,52.8182,14800.0
2014-05-27 12:35:00,94.75,94.75,94.74,94.74,10700.0,52.8182,52.8182,52.8126,52.8126,10700.0
2014-05-27 12:40:00,94.75,94.75,94.74,94.75,5900.0,52.8182,52.8182,52.8126,52.8182,5900.0
2014-05-27 12:45:00,94.75,94.75,94.74,94.75,5400.0,52.8182,52.8182,52.8126,52.8182,5400.0
2014-05-27 12:50:00,94.75,94.76,94.74,94.76,8000.0,52.8182,52.8238,52.8126,52.8238,8000.0
2014-05-27 12:55:00,94.76,94.76,94.75,94.76,6800.0,52.8238,52.8238,52.8182,52.8238,6800.0
2014-05-27 13:00:00,94.76,94.76,94.75,94.76,20300.0,52.8238,52.8238,52.8182,52.8238,20300.0
2014-05-27 13:05:00,94.76,94.77,94.75,94.77,23100.0,52.8238,52.8294,52.8182,52.8294,23100.0
2014-05-27 13:10:00,94.77,94.77,94.76,94.76,10600.0,52.8294,52.8294,52.8238,52.8238,10600.0
2014-05-27 13:15:00,94.77,94.77,94.76,94.77,2900.0,52.8294,52.8294,52.8238,52.8294,2900.0
2014-05-27 13:20:00,94.77,94.78,94.77,94.78,60300.0,52.8294,52.8349,52.8294,52.8349,60300.0
2014-05-27 13:25:00,94.78,94.78,94.77,94.78,21500.0,52.8349,52.8349,52.8294,52.8349,21500.0
2014-05-27 13:30:00,94.77,94.78,94.75,94.75,71200.0,52.8294,52.8349,52.8182,52.8182,71200.0
2014-05-27 13:35:00,94.75,94.75,94.74,94.75,6900.0,52.8182,52.8182,52.8126,52.8182,6900.0
2014-05-27 13:40:00,94.75,94.76,94.75,94.76,6800.0,52.8182,52.8238,52.8182,52.8238,6800.0
2014-05-27 13:45:00,94.76,94.76,94.75,94.75,5000.0,52.8238,52.8238,52.8182,52.8182,5000.0
2014-05-27 13:50:00,94.76,94.76,94.75,94.75,7400.0,52.8238,52.8238,52.8182,52.8182,7400.0
2014-05-27 13:55:00,94.76,94.76,94.74,94.75,19000.0,52.8238,52.8238,52.8126,52.8182,19000.0
2014-05-27 14:00:00,94.75,94.75,94.73,94.73,44100.0,52.8182,52.8182,52.8071,52.8071,44100.0
2014-05-27 14:05:00,94.74,94.74,94.73,94.73,10100.0,52.8126,52.8126,52.8071,52.8071,10100.0
2014-05-27 14:10:00,94.73,94.74,94.72,94.73,38700.0,52.8071,52.8126,52.8015,52.8071,38700.0
2014-05-27 14:15:00,94.73,94.73,94.72,94.73,19700.0,52.8071,52.8071,52.8015,52.8071,19700.0
2014-05-27 14:20:00,94.73,94.73,94.72,94.72,38000.0,52.8071,52.8071,52.8015,52.8015,38000.0
2014-05-27 14:25:00,94.72,94.73,94.72,94.73,12200.0,52.8015,52.8071,52.8015,52.8071,12200.0
2014-05-27 14:30:00,94.73,94.73,94.72,94.72,19800.0,52.8071,52.8071,52.8015,52.8015,19800.0
2014-05-27 14:35:00,94.73,94.73,94.72,94.73,12500.0,52.8071,52.8071,52.8015,52.8071,12500.0
2014-05-27 14:40:00,94.73,94.73,94.72,94.73,14500.0,52.8071,52.8071,52.8015,52.8071,14500.0
2014-05-27 14:45:00,94.73,94.75,94.72,94.75,30600.0,52.8071,52.8182,52.8015,52.8182,30600.0
2014-05-27 14:50:00,94.75,94.75,94.74,94.75,21000.0,52.8182,52.8182,52.8126,52.8182,21000.0
2014-05-27 14:55:00,94.74,94.75,94.74,94.75,15600.0,52.8126,52.8182,52.8126,52.8182,15600.0
2014-05-27 15:00:00,94.75,94.75,94.74,94.74,14700.0,52.8182,52.8182,52.8126,52.8126,14700.0
2014-05-27 15:05:00,94.75,94.75,94.74,94.75,24500.0,52.8182,52.8182,52.8126,52.8182,24500.0
2014-05-27 15:10:00,94.75,94.75,94.73,94.73,26300.0,52.8182,52.8182,52.8071,52.8071,26300.0
2014-05-27 15:15:00,94.73,94.74,94.73,94.73,21100.0,52.8071,52.8126,52.8071,52.8071,21100.0
2014-05-27 15:20:00,94.73,94.74,94.73,94.73,22500.0,52.8071,52.8126,52.8071,52.8071,22500.0
2014-05-27 15:25:00,94.73,94.74,94.73,94.73,21800.0,52.8071,52.8126,52.8071,52.8071,21800.0
2014-05-27 15:30:00,94.73,94.74,94.73,94.74,20000.0,52.8071,52.8126,52.8071,52.8126,20000.0
2014-05-27 15:35:00,94.73,94.74,94.73,94.73,22400.0,52.8071,52.8126,52.8071,52.8071,22400.0
2014-05-27 15:40:00,94.74,94.74,94.73,94.73,25400.0,52.8126,52.8126,52.8071,52.8071,25400.0
2014-05-27 15:45:00,94.74,94.74,94.73,94.74,28600.0,52.8126,52.8126,52.8071,52.8126,28600.0
2014-05-27 15:50:00,94.73,94.77,94.73,94.77,92000.0,52.8071,52.8294,52.8071,52.8294,92000.0
2014-05-27 15:55:00,94.77,94.82,94.76,94.82,266400.0,52.8294,52.8572,52.8238,52.8572,266400.0
2014-05-28 09:30:00,94.85,94.85,94.83,94.84,55400.0,52.874,52.874,52.8628,52.8684,55400.0
2014-05-28 09:35:00,94.84,94.84,94.82,94.83,22700.0,52.8684,52.8684,52.8572,52.8628,22700.0
2014-05-28 09:40:00,94.83,94.85,94.82,94.84,110600.0,52.8628,52.874,52.8572,52.8684,110600.0
2014-05-28 09:45:00,94.84,94.87,94.83,94.87,110800.0,52.8684,52.8851,52.8628,52.8851,110800.0
2014-05-28 09:50:00,94.87,94.87,94.85,94.86,48400.0,52.8851,52.8851,52.874,52.8795,48400.0
2014-05-28 09:55:00,94.85,94.86,94.84,94.84,36900.0,52.874,52.8795,52.8684,52.8684,36900.0
2014-05-28 10:00:00,94.84,94.85,94.84,94.85,38000.0,52.8684,52.874,52.8684,52.874,38000.0
2014-05-28 10:05:00,94.84,94.86,94.83,94.84,50600.0,52.8684,52.8795,52.8628,52.8684,50600.0
2014-05-28 10:10:00,94.84,94.84,94.82,94.83,25700.0,52.8684,52.8684,52.8572,52.8628,25700.0
2014-05-28 10:15:00,94.83,94.85,94.82,94.84,73000.0,52.8628,52.874,52.8572,52.8684,73000.0
2014-05-28 10:20:00,94.84,94.86,94.84,94.85,27100.0,52.8684,52.8795,52.8684,52.874,27100.0
2014-05-28 10:25:00,94.84,94.86,94.84,94.86,13900.0,52.8684,52.8795,52.8684,52.8795,13900.0
2014-05-28 10:30:00,94.86,94.87,94.85,94.85,57400.0,52.8795,52.8851,52.874,52.874,57400.0
2014-05-28 10:35:00,94.86,94.86,94.85,94.85,33000.0,52.8795,52.8795,52.874,52.874,33000.0
2014-05-28 10:40:00,94.85,94.85,94.83,94.83,18800.0,52.874,52.874,52.8628,52.8628,18800.0
2014-05-28 10:45:00,94.83,94.85,94.83,94.85,11800.0,52.8628,52.874,52.8628,52.874,11800.0
2014-05-28 10:50:00,94.84,94.85,94.82,94.83,45200.0,52.8684,52.874,52.8572,52.8628,45200.0
2014-05-28 10:55:00,94.82,94.84,94.82,94.83,18700.0,52.8572,52.8684,52.8572,52.8628,18700.0
2014-05-28 11:00:00,94.83,94.84,94.83,94.84,16200.0,52.8628,52.8684,52.8628,52.8684,16200.0
2014-05-28 11:05:00,94.85,94.86,94.84,94.86,25800.0,52.874,52.8795,52.8684,52.8795,25800.0
2014-05-28 11:10:00,94.85,94.88,94.85,94.87,21700.0,52.874,52.8907,52.874,52.8851,21700.0
2014-05-28 11:15:00,94.88,94.89,94.87,94.88,14600.0,52.8907,52.8963,52.8851,52.8907,14600.0
2014-05-28 11:20:00,94.89,94.89,94.87,94.87,27200.0,52.8963,52.8963,52.8851,52.8851,27200.0
2014-05-28 11:25:00,94.87,94.88,94.87,94.88,7800.0,52.8851,52.8907,52.8851,52.8907,7800.0
2014-05-28 11:30:00,94.88,94.88,94.87,94.88,22100.0,52.8907,52.8907,52.8851,52.8907,22100.0
2014-05-28 11:35:00,94.88,94.88,94.87,94.88,36500.0,52.8907,52.8907,52.8851,52.8907,36500.0
2014-05-28 11:40:00,94.88,94.88,94.87,94.88,24400.0,52.8907,52.8907,52.8851,52.8907,24400.0
2014-05-28 11:45:00,94.88,94.88,94.87,94.88,19300.0,52.8907,52.8907,52.8851,52.8907,19300.0
2014-05-28 11:50:00,94.88,94.89,94.87,94.87,16300.0,52.8907,52.8963,52.8851,52.8851,16300.0
2014-05-28 11:55:00,94.87,94.88,94.87,94.87,11800.0,52.8851,52.8907,52.8851,52.8851,11800.0
2014-05-28 12:00:00,94.88,94.88,94.87,94.88,14000.0,52.8907,52.8907,52.8851,52.8907,14000.0
2014-05-28 12:05:00,94.88,94.89,94.87,94.89,27100.0,52.8907,52.8963,52.8851,52.8963,27100.0
2014-05-28 12:10:00,94.89,94.9,94.88,94.9,41100.0,52.8963,52.9018,52.8907,52.9018,41100.0
2014-05-28 12:15:00,94.89,94.9,94.89,94.89,22500.0,52.8963,52.9018,52.8963,52.8963,22500.0
2014-05-28 12:20:00,94.9,94.9,94.89,94.9,18300.0,52.9018,52.9018,52.8963,52.9018,18300.0
2014-05-28 12:25:00,94.89,94.9,94.88,94.88,34300.0,52.8963,52.9018,52.8907,52.8907,34300.0
2014-05-28 12:30:00,94.88,94.89,94.87,94.87,9600.0,52.8907,52.8963,52.8851,52.8851,9600.0
2014-05-28 12:35:00,94.88,94.88,94.87,94.88,14400.0,52.8907,52.8907,52.8851,52.8907,14400.0
2014-05-28 12:40:00,94.88,94.88,94.87,94.88,27700.0,52.8907,52.8907,52.8851,52.8907,27700.0
2014-05-28 12:45:00,94.87,94.87,94.86,94.86,13400.0,52.8851,52.8851,52.8795,52.8795,13400.0
2014-05-28 12:50:00,94.87,94.87,94.85,94.85,10400.0,52.8851,52.8851,52.874,52.874,10400.0
2014-05-28 12:55:00,94.86,94.86,94.83,94.84,24600.0,52.8795,52.8795,52.8628,52.8684,24600.0
2014-05-28 13:00:00,94.83,94.87,94.83,94.85,14800.0,52.8628,52.8851,52.8628,52.874,14800.0
2014-05-28 13:05:00,94.85,94.85,94.84,94.84,21400.0,52.874,52.874,52.8684,52.8684,21400.0
2014-05-28 13:10:00,94.84,94.84,94.83,94.84,15700.0,52.8684,52.8684,52.8628,52.8684,15700.0
2014-05-28 13:15:00,94.84,94.85,94.84,94.85,6500.0,52.8684,52.874,52.8684,52.874,6500.0
2014-05-28 13:20:00,94.86,94.88,94.86,94.88,19600.0,52.8795,52.8907,52.8795,52.8907,19600.0
2014-05-28 13:25:00,94.88,94.88,94.86,94.86,25000.0,52.8907,52.8907,52.8795,52.8795,25000.0
2014-05-28 13:30:00,94.86,94.86,94.83,94.84,33900.0,52.8795,52.8795,52.8628,52.8684,33900.0
2014-05-28 13:35:00,94.85,94.85,94.84,94.84,14100.0,52.874,52.874,52.8684,52.8684,14100.0
2014-05-28 13:40:00,94.85,94.85,94.84,94.85,6400.0,52.874,52.874,52.8684,52.874,6400.0
2014-05-28 13:45:00,94.85,94.85,94.84,94.85,25800.0,52.874,52.874,52.8684,52.874,25800.0
2014-05-28 13:50:00,94.85,94.86,94.84,94.86,23600.0,52.874,52.8795,52.8684,52.8795,23600.0
2014-05-28 13:55:00,94.86,94.87,94.86,94.86,39000.0,52.8795,52.8851,52.8795,52.8795,39000.0
2014-05-28 14:00:00,94.86,94.86,94.85,94.86,5500.0,52.8795,52.8795,52.874,52.8795,5500.0
2014-05-28 14:05:00,94.86,94.86,94.85,94.86,13400.0,52.8795,52.8795,52.874,52.8795,13400.0
2014-05-28 14:10:00,94.86,94.88,94.85,94.87,37700.0,52.8795,52.8907,52.874,52.8851,37700.0
2014-05-28 14:15:00,94.86,94.87,94.85,94.86,13500.0,52.8795,52.8851,52.874,52.8795,13500.0
2014-05-28 14:20:00,94.86,94.86,94.85,94.86,13700.0,52.8795,52.8795,52.874,52.8795,13700.0
2014-05-28 14:25:00,94.85,94.9,94.85,94.89,63700.0,52.874,52.9018,52.874,52.8963,63700.0
2014-05-28 14:30:00,94.89,94.9,94.87,94.87,42700.0,52.8963,52.9018,52.8851,52.8851,42700.0
2014-05-28 14:35:00,94.87,94.89,94.87,94.89,53000.0,52.8851,52.8963,52.8851,52.8963,53000.0
2014-05-28 14:40:00,94.88,94.89,94.88,94.89,13300.0,52.8907,52.8963,52.8907,52.8963,13300.0
2014-05-28 14:45:00,94.88,94.89,94.88,94.89,33500.0,52.8907,52.8963,52.8907,52.8963,33500.0
2014-05-28 14:50:00,94.88,94.89,94.86,94.87,54400.0,52.8907,52.8963,52.8795,52.8851,54400.0
2014-05-28 14:55:00,94.87,94.88,94.86,94.88,20800.0,52.8851,52.8907,52.8795,52.8907,20800.0
2014-05-28 15:00:00,94.88,94.89,94.87,94.88,52500.0,52.8907,52.8963,52.8851,52.8907,52500.0
2014-05-28 15:05:00,94.88,94.9,94.87,94.9,34600.0,52.8907,52.9018,52.8851,52.9018,34600.0
2014-05-28 15:10:00,94.9,94.9,94.87,94.87,78500.0,52.9018,52.9018,52.8851,52.8851,78500.0
2014-05-28 15:15:00,94.87,94.88,94.86,94.87,30900.0,52.8851,52.8907,52.8795,52.8851,30900.0
2014-05-28 15:20:00,94.87,94.87,94.86,94.87,15200.0,52.8851,52.8851,52.8795,52.8851,15200.0
2014-05-28 15:25:00,94.87,94.87,94.86,94.86,24200.0,52.8851,52.8851,52.8795,52.8795,24200.0
2014-05-28 15:30:00,94.87,94.88,94.86,94.87,29500.0,52.8851,52.8907,52.8795,52.8851,29500.0
2014-05-28 15:35:00,94.87,94.88,94.87,94.87,44200.0,52.8851,52.8907,52.8851,52.8851,44200.0
2014-05-28 15:40:00,94.88,94.88,94.87,94.88,23500.0,52.8907,52.8907,52.8851,52.8907,23500.0
2014-05-28 15:45:00,94.87,94.87,94.86,94.87,44000.0,52.8851,52.8851,52.8795,52.8851,44000.0
2014-05-28 15:50:00,94.87,94.87,94.82,94.84,99100.0,52.8851,52.8851,52.8572,52.8684,99100.0
2014-05-28 15:55:00,94.84,94.86,94.81,94.84,269900.0,52.8684,52.8795,52.8517,52.8684,269900.0
2014-05-29 09:30:00,94.9,94.91,94.84,94.86,39900.0,52.9018,52.9074,52.8684,52.8795,39900.0
2014-05-29 09:35:00,94.88,94.91,94.88,94.89,32600.0,52.8907,52.9074,52.8907,52.8963,32600.0
2014-05-29 09:40:00,94.88,94.89,94.88,94.89,29600.0,52.8907,52.8963,52.8907,52.8963,29600.0
2014-05-29 09:45:00,94.89,94.89,94.88,94.88,40400.0,52.8963,52.8963,52.8907,52.8907,40400.0
2014-05-29 09:50:00,94.89,94.89,94.88,94.88,18700.0,52.8963,52.8963,52.8907,52.8907,18700.0
2014-05-29 09:55:00,94.89,94.89,94.88,94.89,23000.0,52.8963,52.8963,52.8907,52.8963,23000.0
2014-05-29 10:00:00,94.89,94.89,94.88,94.89,20400.0,52.8963,52.8963,52.8907,52.8963,20400.0
2014-05-29 10:05:00,94.89,94.89,94.87,94.88,66800.0,52.8963,52.8963,52.8851,52.8907,66800.0
2014-05-29 10:10:00,94.88,94.89,94.87,94.88,40100.0,52.8907,52.8963,52.8851,52.8907,40100.0
2014-05-29 10:15:00,94.87,94.89,94.87,94.89,42000.0,52.8851,52.8963,52.8851,52.8963,42000.0
2014-05-29 10:20:00,94.89,94.89,94.88,94.89,47000.0,52.8963,52.8963,52.8907,52.8963,47000.0
2014-05-29 10:25:00,94.88,94.89,94.88,94.88,1900.0,52.8907,52.8963,52.8907,52.8907,1900.0
2014-05-29 10:30:00,94.88,94.89,94.88,94.89,23400.0,52.8907,52.8963,52.8907,52.8963,23400.0
2014-05-29 10:35:00,94.89,94.89,94.89,94.89,22100.0,52.8963,52.8963,52.8963,52.8963,22100.0
2014-05-29 10:40:00,94.89,94.92,94.88,94.92,22900.0,52.8963,52.913,52.8907,52.913,22900.0
2014-05-29 10:45:00,94.92,94.94,94.91,94.93,29400.0,52.913,52.9241,52.9074,52.9186,29400.0
2014-05-29 10:50:00,94.93,94.94,94.92,94.94,76800.0,52.9186,52.9241,52.913,52.9241,76800.0
2014-05-29 10:55:00,94.94,94.94,94.93,94.93,64600.0,52.9241,52.9241,52.9186,52.9186,64600.0
2014-05-29 11:00:00,94.92,94.93,94.92,94.93,5800.0,52.913,52.9186,52.913,52.9186,5800.0
2014-05-29 11:05:00,94.93,94.93,94.92,94.93,11800.0,52.9186,52.9186,52.913,52.9186,11800.0
2014-05-29 11:10:00,94.93,94.93,94.93,94.93,30900.0,52.9186,52.9186,52.9186,52.9186,30900.0
2014-05-29 11:15:00,94.93,94.93,94.92,94.93,15800.0,52.9186,52.9186,52.913,52.9186,15800.0
2014-05-29 11:20:00,94.93,94.94,94.92,94.93,30100.0,52.9186,52.9241,52.913,52.9186,30100.0
2014-05-29 11:25:00,94.92,94.93,94.92,94.93,12300.0,52.913,52.9186,52.913,52.9186,12300.0
2014-05-29 11:30:00,94.93,94.93,94.92,94.92,21600.0,52.9186,52.9186,52.913,52.913,21600.0
2014-05-29 11:35:00,94.93,94.94,94.92,94.94,84500.0,52.9186,52.9241,52.913,52.9241,84500.0
2014-05-29 11:40:00,94.94,94.95,94.93,94.93,55100.0,52.9241,52.9297,52.9186,52.9186,55100.0
2014-05-29 11:45:00,94.93,94.95,94.93,94.94,115900.0,52.9186,52.9297,52.9186,52.9241,115900.0
2014-05-29 11:50:00,94.94,94.94,94.91,94.93,48000.0,52.9241,52.9241,52.9074,52.9186,48000.0
2014-05-29 11:55:00,94.93,94.93,94.92,94.93,3200.0,52.9186,52.9186,52.913,52.9186,3200.0
2014-05-29 12:00:00,94.93,94.93,94.93,94.93,800.0,52.9186,52.9186,52.9186,52.9186,800.0
2014-05-29 12:05:00,94.93,94.93,94.91,94.91,70700.0,52.9186,52.9186,52.9074,52.9074,70700.0
2014-05-29 12:10:00,94.9,94.91,94.9,94.91,4700.0,52.9018,52.9074,52.9018,52.9074,4700.0
2014-05-29 12:15:00,94.91,94.92,94.91,94.91,20500.0,52.9074,52.913,52.9074,52.9074,20500.0
2014-05-29 12:20:00,94.92,94.92,94.91,94.92,34900.0,52.913,52.913,52.9074,52.913,34900.0
2014-05-29 12:25:00,94.91,94.92,94.91,94.92,56800.0,52.9074,52.913,52.9074,52.913,56800.0
2014-05-29 12:30:00,94.92,94.93,94.92,94.93,17400.0,52.913,52.9186,52.913,52.9186,17400.0
2014-05-29 12:35:00,94.93,94.94,94.92,94.94,31400.0,52.9186,52.9241,52.913,52.9241,31400.0
2014-05-29 12:40:00,94.94,94.95,94.93,94.95,43500.0,52.9241,52.9297,52.9186,52.9297,43500.0
2014-05-29 12:45:00,94.95,94.96,94.95,94.95,37400.0,52.9297,52.9353,52.9297,52.9297,37400.0
2014-05-29 12:50:00,94.95,94.96,94.95,94.95,44500.0,52.9297,52.9353,52.9297,52.9297,44500.0
2014-05-29 12:55:00,94.96,94.96,94.94,94.94,35100.0,52.9353,52.9353,52.9241,52.9241,35100.0
2014-05-29 13:00:00,94.95,94.95,94.94,94.94,84300.0,52.9297,52.9297,52.9241,52.9241,84300.0
2014-05-29 13:05:00,94.95,94.95,94.94,94.94,19000.0,52.9297,52.9297,52.9241,52.9241,19000.0
2014-05-29 13:10:00,94.94,94.95,94.94,94.94,11200.0,52.9241,52.9297,52.9241,52.9241,11200.0
2014-05-29 13:15:00,94.95,94.95,94.94,94.95,9600.0,52.9297,52.9297,52.9241,52.9297,9600.0
2014-05-29 13:20:00,94.95,94.95,94.94,94.95,23700.0,52.9297,52.9297,52.9241,52.9297,23700.0
2014-05-29 13:25:00,94.94,94.96,94.94,94.95,21400.0,52.9241,52.9353,52.9241,52.9297,21400.0
2014-05-29 13:30:00,94.95,94.96,94.95,94.96,12000.0,52.9297,52.9353,52.9297,52.9353,12000.0
2014-05-29 13:35:00,94.95,94.96,94.95,94.95,21800.0,52.9297,52.9353,52.9297,52.9297,21800.0
2014-05-29 13:40:00,94.95,94.96,94.95,94.95,14200.0,52.9297,52.9353,52.9297,52.9297,14200.0
2014-05-29 13:45:00,94.95,94.96,94.95,94.95,11600.0,52.9297,52.9353,52.9297,52.9297,11600.0
2014-05-29 13:50:00,94.95,94.96,94.95,94.95,14500.0,52.9297,52.9353,52.9297,52.9297,14500.0
2014-05-29 13:55:00,94.96,94.96,94.95,94.95,22100.0,52.9353,52.9353,52.9297,52.9297,22100.0
2014-05-29 14:00:00,94.95,94.96,94.95,94.95,67100.0,52.9297,52.9353,52.9297,52.9297,67100.0
2014-05-29 14:05:00,94.95,94.96,94.95,94.96,28700.0,52.9297,52.9353,52.9297,52.9353,28700.0
2014-05-29 14:10:00,94.96,94.97,94.95,94.96,77700.0,52.9353,52.9409,52.9297,52.9353,77700.0
2014-05-29 14:15:00,94.95,94.97,94.95,94.97,86300.0,52.9297,52.9409,52.9297,52.9409,86300.0
2014-05-29 14:20:00,94.97,94.98,94.96,94.97,71100.0,52.9409,52.9464,52.9353,52.9409,71100.0
2014-05-29 14:25:00,94.97,94.97,94.96,94.96,41900.0,52.9409,52.9409,52.9353,52.9353,41900.0
2014-05-29 14:30:00,94.96,94.97,94.96,94.97,80700.0,52.9353,52.9409,52.9353,52.9409,80700.0
2014-05-29 14:35:00,94.97,94.98,94.96,94.96,40300.0,52.9409,52.9464,52.9353,52.9353,40300.0
2014-05-29 14:40:00,94.97,94.98,94.95,94.95,66000.0,52.9409,52.9464,52.9297,52.9297,66000.0
2014-05-29 14:45:00,94.95,94.96,94.95,94.95,32600.0,52.9297,52.9353,52.9297,52.9297,32600.0
2014-05-29 14:50:00,94.95,94.95,94.94,94.95,22700.0,52.9297,52.9297,52.9241,52.9297,22700.0
2014-05-29 14:55:00,94.95,94.97,94.94,94.97,43900.0,52.9297,52.9409,52.9241,52.9409,43900.0
2014-05-29 15:00:00,94.97,94.98,94.96,94.97,39300.0,52.9409,52.9464,52.9353,52.9409,39300.0
2014-05-29 15:05:00,94.97,94.98,94.96,94.98,50800.0,52.9409,52.9464,52.9353,52.9464,50800.0
2014-05-29 15:10:00,94.98,94.98,94.97,94.98,19900.0,52.9464,52.9464,52.9409,52.9464,19900.0
2014-05-29 15:15:00,94.98,94.98,94.95,94.98,110700.0,52.9464,52.9464,52.9297,52.9464,110700.0
2014-05-29 15:20:00,94.98,94.99,94.97,94.97,64400.0,52.9464,52.952,52.9409,52.9409,64400.0
2014-05-29 15:25:00,94.97,94.99,94.97,94.98,17800.0,52.9409,52.952,52.9409,52.9464,17800.0
2014-05-29 15:30:00,94.99,94.99,94.97,94.98,28000.0,52.952,52.952,52.9409,52.9464,28000.0
2014-05-29 15:35:00,94.98,94.99,94.97,94.99,36300.0,52.9464,52.952,52.9409,52.952,36300.0
2014-05-29 15:40:00,94.99,94.99,94.98,94.98,68000.0,52.952,52.952,52.9464,52.9464,68000.0
2014-05-29 15:45:00,94.99,94.99,94.97,94.97,144800.0,52.952,52.952,52.9409,52.9409,144800.0
2014-05-29 15:50:00,94.97,95.0,94.97,94.98,145400.0,52.9409,52.9576,52.9409,52.9464,145400.0
2014-05-29 15:55:00,94.98,94.99,94.95,94.97,297100.0,52.9464,52.952,52.9297,52.9409,297100.0
2014-05-30 09:30:00,94.98,95.0,94.95,94.96,15000.0,52.9464,52.9576,52.9297,52.9353,15000.0
2014-05-30 09:35:00,94.96,94.98,94.93,94.95,34200.0,52.9353,52.9464,52.9186,52.9297,34200.0
2014-05-30 09:40:00,94.94,94.97,94.93,94.96,7800.0,52.9241,52.9409,52.9186,52.9353,7800.0
2014-05-30 09:45:00,94.97,94.97,94.94,94.96,22900.0,52.9409,52.9409,52.9241,52.9353,22900.0
2014-05-30 09:50:00,94.95,94.97,94.95,94.97,20800.0,52.9297,52.9409,52.9297,52.9409,20800.0
2014-05-30 09:55:00,94.97,94.97,94.96,94.97,15100.0,52.9409,52.9409,52.9353,52.9409,15100.0
2014-05-30 10:00:00,94.97,94.98,94.97,94.97,38800.0,52.9409,52.9464,52.9409,52.9409,38800.0
2014-05-30 10:05:00,94.98,94.98,94.95,94.95,20100.0,52.9464,52.9464,52.9297,52.9297,20100.0
2014-05-30 10:10:00,94.96,94.97,94.96,94.97,16600.0,52.9353,52.9409,52.9353,52.9409,16600.0
2014-05-30 10:15:00,94.97,94.99,94.97,94.97,36700.0,52.9409,52.952,52.9409,52.9409,36700.0
2014-05-30 10:20:00,94.96,94.97,94.95,94.96,19800.0,52.9353,52.9409,52.9297,52.9353,19800.0
2014-05-30 10:25:00,94.95,94.97,94.95,94.96,23100.0,52.9297,52.9409,52.9297,52.9353,23100.0
2014-05-30 10:30:00,94.96,94.96,94.95,94.95,18200.0,52.9353,52.9353,52.9297,52.9297,18200.0
2014-05-30 10:35:00,94.96,94.96,94.95,94.95,24900.0,52.9353,52.9353,52.9297,52.9297,24900.0
2014-05-30 10:40:00,94.95,94.96,94.95,94.95,11800.0,52.9297,52.9353,52.9297,52.9297,11800.0
2014-05-30 10:45:00,94.95,94.96,94.95,94.95,18200.0,52.9297,52.9353,52.9297,52.9297,18200.0
2014-05-30 10:50:00,94.96,94.96,94.95,94.95,12100.0,52.9353,52.9353,52.9297,52.9297,12100.0
2014-05-30 10:55:00,94.95,94.96,94.95,94.96,15500.0,52.9297,52.9353,52.9297,52.9353,15500.0
2014-05-30 11:00:00,94.96,94.96,94.95,94.96,15900.0,52.9353,52.9353,52.9297,52.9353,15900.0
2014-05-30 11:05:00,94.96,94.96,94.95,94.96,19500.0,52.9353,52.9353,52.9297,52.9353,19500.0
2014-05-30 11:10:00,94.96,94.96,94.95,94.95,24700.0,52.9353,52.9353,52.9297,52.9297,24700.0
2014-05-30 11:15:00,94.95,94.96,94.95,94.96,7300.0,52.9297,52.9353,52.9297,52.9353,7300.0
2014-05-30 11:20:00,94.95,94.96,94.95,94.95,11500.0,52.9297,52.9353,52.9297,52.9297,11500.0
2014-05-30 11:25:00,94.96,94.96,94.95,94.95,26900.0,52.9353,52.9353,52.9297,52.9297,26900.0
2014-05-30 11:30:00,94.95,94.96,94.95,94.95,9400.0,52.9297,52.9353,52.9297,52.9297,9400.0
2014-05-30 11:35:00,94.95,94.96,94.95,94.95,10100.0,52.9297,52.9353,52.9297,52.9297,10100.0
2014-05-30 11:40:00,94.95,94.96,94.95,94.95,23700.0,52.9297,52.9353,52.9297,52.9297,23700.0
2014-05-30 11:45:00,94.95,94.96,94.95,94.95,10400.0,52.9297,52.9353,52.9297,52.9297,10400.0
2014-05-30 11:50:00,94.96,94.96,94.95,94.95,14900.0,52.9353,52.9353,52.9297,52.9297,14900.0
2014-05-30 11:55:00,94.96,94.96,94.95,94.96,13300.0,52.9353,52.9353,52.9297,52.9353,13300.0
2014-05-30 12:00:00,94.96,94.96,94.95,94.96,10600.0,52.9353,52.9353,52.9297,52.9353,10600.0
2014-05-30 12:05:00,94.96,94.96,94.95,94.96,15200.0,52.9353,52.9353,52.9297,52.9353,15200.0
2014-05-30 12:10:00,94.95,94.96,94.95,94.96,9500.0,52.9297,52.9353,52.9297,52.9353,9500.0
2014-05-30 12:15:00,94.96,94.96,94.95,94.96,24400.0,52.9353,52.9353,52.9297,52.9353,24400.0
2014-05-30 12:20:00,94.96,94.96,94.95,94.96,14400.0,52.9353,52.9353,52.9297,52.9353,14400.0
2014-05-30 12:25:00,94.96,94.96,94.95,94.96,11700.0,52.9353,52.9353,52.9297,52.9353,11700.0
2014-05-30 12:30:00,94.96,94.96,94.95,94.96,13700.0,52.9353,52.9353,52.9297,52.9353,13700.0
2014-05-30 12:35:00,94.95,94.96,94.95,94.95,12700.0,52.9297,52.9353,52.9297,52.9297,12700.0
2014-05-30 12:40:00,94.95,94.96,94.95,94.96,9700.0,52.9297,52.9353,52.9297,52.9353,9700.0
2014-05-30 12:45:00,94.95,94.96,94.95,94.95,12600.0,52.9297,52.9353,52.9297,52.9297,12600.0
2014-05-30 12:50:00,94.96,94.96,94.95,94.96,21500.0,52.9353,52.9353,52.9297,52.9353,21500.0
2014-05-30 12:55:00,94.96,94.96,94.95,94.96,11600.0,52.9353,52.9353,52.9297,52.9353,11600.0
2014-05-30 13:00:00,94.95,94.97,94.95,94.97,18400.0,52.9297,52.9409,52.9297,52.9409,18400.0
2014-05-30 13:05:00,94.97,94.97,94.95,94.96,26600.0,52.9409,52.9409,52.9297,52.9353,26600.0
2014-05-30 13:10:00,94.97,94.98,94.95,94.95,28800.0,52.9409,52.9464,52.9297,52.9297,28800.0
2014-05-30 13:15:00,94.95,94.96,94.95,94.96,10500.0,52.9297,52.9353,52.9297,52.9353,10500.0
2014-05-30 13:20:00,94.95,94.97,94.95,94.97,20400.0,52.9297,52.9409,52.9297,52.9409,20400.0
2014-05-30 13:25:00,94.97,94.97,94.96,94.97,17900.0,52.9409,52.9409,52.9353,52.9409,17900.0
2014-05-30 13:30:00,94.97,94.97,94.96,94.97,19700.0,52.9409,52.9409,52.9353,52.9409,19700.0
2014-05-30 13:35:00,94.97,94.98,94.97,94.97,12100.0,52.9409,52.9464,52.9409,52.9409,12100.0
2014-05-30 13:40:00,94.97,94.98,94.97,94.98,16200.0,52.9409,52.9464,52.9409,52.9464,16200.0
2014-05-30 13:45:00,94.98,94.98,94.97,94.97,19000.0,52.9464,52.9464,52.9409,52.9409,19000.0
2014-05-30 13:50:00,94.98,94.98,94.97,94.98,18200.0,52.9464,52.9464,52.9409,52.9464,18200.0
2014-05-30 13:55:00,94.98,95.0,94.97,94.98,80100.0,52.9464,52.9576,52.9409,52.9464,80100.0
2014-05-30 14:00:00,94.99,95.01,94.99,95.01,48100.0,52.952,52.9632,52.952,52.9632,48100.0
2014-05-30 14:05:00,95.01,95.01,95.0,95.01,3700.0,52.9632,52.9632,52.9576,52.9632,3700.0
2014-05-30 14:10:00,95.0,95.01,95.0,95.01,10400.0,52.9576,52.9632,52.9576,52.9632,10400.0
2014-05-30 14:15:00,95.0,95.01,95.0,95.01,9600.0,52.9576,52.9632,52.9576,52.9632,9600.0
2014-05-30 14:20:00,95.0,95.03,95.0,95.02,24500.0,52.9576,52.9743,52.9576,52.9687,24500.0
2014-05-30 14:25:00,95.03,95.05,95.03,95.05,66800.0,52.9743,52.9854,52.9743,52.9854,66800.0
2014-05-30 14:30:00,95.05,95.05,95.02,95.03,41700.0,52.9854,52.9854,52.9687,52.9743,41700.0
2014-05-30 14:35:00,95.02,95.06,95.02,95.05,70000.0,52.9687,52.991,52.9687,52.9854,70000.0
2014-05-30 14:40:00,95.06,95.06,95.05,95.05,59400.0,52.991,52.991,52.9854,52.9854,59400.0
2014-05-30 14:45:00,95.06,95.06,95.05,95.05,56300.0,52.991,52.991,52.9854,52.9854,56300.0
2014-05-30 14:50:00,95.05,95.06,95.05,95.05,7300.0,52.9854,52.991,52.9854,52.9854,7300.0
2014-05-30 14:55:00,95.06,95.06,95.03,95.03,54800.0,52.991,52.991,52.9743,52.9743,54800.0
2014-05-30 15:00:00,95.04,95.05,95.03,95.05,54300.0,52.9799,52.9854,52.9743,52.9854,54300.0
2014-05-30 15:05:00,95.04,95.05,95.04,95.04,18200.0,52.9799,52.9854,52.9799,52.9799,18200.0
2014-05-30 15:10:00,95.05,95.05,95.04,95.04,28300.0,52.9854,52.9854,52.9799,52.9799,28300.0
2014-05-30 15:15:00,95.05,95.05,95.02,95.02,68000.0,52.9854,52.9854,52.9687,52.9687,68000.0
2014-05-30 15:20:00,95.02,95.03,95.0,95.0,48000.0,52.9687,52.9743,52.9576,52.9576,48000.0
2014-05-30 15:25:00,95.0,95.01,95.0,95.0,30800.0,52.9576,52.9632,52.9576,52.9576,30800.0
2014-05-30 15:30:00,95.01,95.02,95.0,95.02,54500.0,52.9632,52.9687,52.9576,52.9687,54500.0
2014-05-30 15:35:00,95.02,95.03,95.02,95.03,42700.0,52.9687,52.9743,52.9687,52.9743,42700.0
2014-05-30 15:40:00,95.02,95.03,95.02,95.03,48500.0,52.9687,52.9743,52.9687,52.9743,48500.0
2014-05-30 15:45:00,95.03,95.03,95.02,95.02,50800.0,52.9743,52.9743,52.9687,52.9687,50800.0
2014-05-30 15:50:00,95.03,95.04,95.02,95.03,133400.0,52.9743,52.9799,52.9687,52.9743,133400.0
2014-05-30 15:55:00,95.04,95.06,95.03,95.04,561100.0,52.9799,52.991,52.9743,52.9799,561100.0
2014-06-02 09:30:00,94.75,94.75,94.53,94.59,67000.0,53.0587,53.0587,52.9355,52.9691,67000.0
2014-06-02 09:35:00,94.57,94.61,94.56,94.57,79700.0,52.9579,52.9803,52.9523,52.9579,79700.0
2014-06-02 09:40:00,94.58,94.59,94.51,94.53,25200.0,52.9635,52.9691,52.9243,52.9355,25200.0
2014-06-02 09:45:00,94.53,94.56,94.53,94.55,105800.0,52.9355,52.9523,52.9355,52.9467,105800.0
2014-06-02 09:50:00,94.55,94.56,94.55,94.56,9300.0,52.9467,52.9523,52.9467,52.9523,9300.0
2014-06-02 09:55:00,94.56,94.56,94.55,94.56,3900.0,52.9523,52.9523,52.9467,52.9523,3900.0
2014-06-02 10:00:00,94.56,94.56,94.55,94.56,2500.0,52.9523,52.9523,52.9467,52.9523,2500.0
2014-06-02 10:05:00,94.56,94.56,94.54,94.55,23800.0,52.9523,52.9523,52.9411,52.9467,23800.0
2014-06-02 10:10:00,94.55,94.59,94.53,94.59,34300.0,52.9467,52.9691,52.9355,52.9691,34300.0
2014-06-02 10:15:00,94.59,94.6,94.58,94.58,25400.0,52.9691,52.9747,52.9635,52.9635,25400.0
2014-06-02 10:20:00,94.58,94.59,94.55,94.55,109800.0,52.9635,52.9691,52.9467,52.9467,109800.0
2014-06-02 10:25:00,94.55,94.56,94.54,94.55,18000.0,52.9467,52.9523,52.9411,52.9467,18000.0
2014-06-02 10:30:00,94.55,94.55,94.54,94.54,15000.0,52.9467,52.9467,52.9411,52.9411,15000.0
2014-06-02 10:35:00,94.54,94.55,94.53,94.53,19100.0,52.9411,52.9467,52.9355,52.9355,19100.0
2014-06-02 10:40:00,94.54,94.54,94.53,94.54,21200.0,52.9411,52.9411,52.9355,52.9411,21200.0
2014-06-02 10:45:00,94.53,94.54,94.53,94.54,32000.0,52.9355,52.9411,52.9355,52.9411,32000.0
2014-06-02 10:50:00,94.53,94.55,94.53,94.55,63100.0,52.9355,52.9467,52.9355,52.9467,63100.0
2014-06-02 10:55:00,94.55,94.57,94.54,94.57,16900.0,52.9467,52.9579,52.9411,52.9579,16900.0
2014-06-02 11:00:00,94.57,94.58,94.56,94.57,25200.0,52.9579,52.9635,52.9523,52.9579,25200.0
2014-06-02 11:05:00,94.58,94.58,94.55,94.56,18600.0,52.9635,52.9635,52.9467,52.9523,18600.0
2014-06-02 11:10:00,94.56,94.6,94.56,94.59,8900.0,52.9523,52.9747,52.9523,52.9691,8900.0
2014-06-02 11:15:00,94.59,94.59,94.57,94.57,4900.0,52.9691,52.9691,52.9579,52.9579,4900.0
2014-06-02 11:20:00,94.58,94.58,94.57,94.57,2000.0,52.9635,52.9635,52.9579,52.9579,2000.0
2014-06-02 11:25:00,94.57,94.58,94.56,94.57,4700.0,52.9579,52.9635,52.9523,52.9579,4700.0
2014-06-02 11:30:00,94.57,94.58,94.56,94.57,5600.0,52.9579,52.9635,52.9523,52.9579,5600.0
2014-06-02 11:35:00,94.56,94.59,94.56,94.59,22000.0,52.9523,52.9691,52.9523,52.9691,22000.0
2014-06-02 11:40:00,94.59,94.59,94.58,94.59,2100.0,52.9691,52.9691,52.9635,52.9691,2100.0
2014-06-02 11:45:00,94.58,94.58,94.55,94.55,50000.0,52.9635,52.9635,52.9467,52.9467,50000.0
2014-06-02 11:50:00,94.56,94.57,94.55,94.55,7500.0,52.9523,52.9579,52.9467,52.9467,7500.0
2014-06-02 11:55:00,94.55,94.56,94.55,94.55,5100.0,52.9467,52.9523,52.9467,52.9467,5100.0
2014-06-02 12:00:00,94.55,94.55,94.55,94.55,1000.0,52.9467,52.9467,52.9467,52.9467,1000.0
2014-06-02 12:05:00,94.55,94.56,94.55,94.55,6700.0,52.9467,52.9523,52.9467,52.9467,6700.0
2014-06-02 12:10:00,94.55,94.58,94.55,94.58,17100.0,52.9467,52.9635,52.9467,52.9635,17100.0
2014-06-02 12:15:00,94.58,94.59,94.57,94.58,23200.0,52.9635,52.9691,52.9579,52.9635,23200.0
2014-06-02 12:20:00,94.59,94.59,94.59,94.59,1400.0,52.9691,52.9691,52.9691,52.9691,1400.0
2014-06-02 12:25:00,94.59,94.59,94.58,94.58,3400.0,52.9691,52.9691,52.9635,52.9635,3400.0
2014-06-02 12:30:00,94.58,94.59,94.57,94.58,8300.0,52.9635,52.9691,52.9579,52.9635,8300.0
2014-06-02 12:35:00,94.57,94.58,94.57,94.57,3100.0,52.9579,52.9635,52.9579,52.9579,3100.0
2014-06-02 12:40:00,94.57,94.58,94.57,94.58,2100.0,52.9579,52.9635,52.9579,52.9635,2100.0
2014-06-02 12:45:00,94.57,94.59,94.57,94.59,13800.0,52.9579,52.9691,52.9579,52.9691,13800.0
2014-06-02 12:50:00,94.59,94.6,94.59,94.59,16300.0,52.9691,52.9747,52.9691,52.9691,16300.0
2014-06-02 12:55:00,94.6,94.6,94.59,94.59,1200.0,52.9747,52.9747,52.9691,52.9691,1200.0
2014-06-02 13:00:00,94.6,94.6,94.59,94.59,4000.0,52.9747,52.9747,52.9691,52.9691,4000.0
2014-06-02 13:05:00,94.59,94.59,94.57,94.58,14400.0,52.9691,52.9691,52.9579,52.9635,14400.0
2014-06-02 13:10:00,94.57,94.58,94.57,94.58,1600.0,52.9579,52.9635,52.9579,52.9635,1600.0
2014-06-02 13:15:00,94.57,94.58,94.57,94.58,2000.0,52.9579,52.9635,52.9579,52.9635,2000.0
2014-06-02 13:20:00,94.57,94.58,94.56,94.56,14300.0,52.9579,52.9635,52.9523,52.9523,14300.0
2014-06-02 13:25:00,94.56,94.58,94.56,94.58,5400.0,52.9523,52.9635,52.9523,52.9635,5400.0
2014-06-02 13:30:00,94.58,94.58,94.57,94.57,1900.0,52.9635,52.9635,52.9579,52.9579,1900.0
2014-06-02 13:35:00,94.56,94.59,94.56,94.57,33000.0,52.9523,52.9691,52.9523,52.9579,33000.0
2014-06-02 13:40:00,94.58,94.58,94.56,94.56,20300.0,52.9635,52.9635,52.9523,52.9523,20300.0
2014-06-02 13:45:00,94.56,94.56,94.55,94.55,7600.0,52.9523,52.9523,52.9467,52.9467,7600.0
2014-06-02 13:50:00,94.55,94.55,94.55,94.55,38100.0,52.9467,52.9467,52.9467,52.9467,38100.0
2014-06-02 13:55:00,94.56,94.56,94.55,94.56,15800.0,52.9523,52.9523,52.9467,52.9523,15800.0
2014-06-02 14:00:00,94.55,94.56,94.52,94.52,125400.0,52.9467,52.9523,52.9299,52.9299,125400.0
2014-06-02 14:05:00,94.52,94.53,94.5,94.51,32600.0,52.9299,52.9355,52.9187,52.9243,32600.0
2014-06-02 14:10:00,94.52,94.53,94.51,94.51,2200.0,52.9299,52.9355,52.9243,52.9243,2200.0
2014-06-02 14:15:00,94.52,94.53,94.52,94.52,10700.0,52.9299,52.9355,52.9299,52.9299,10700.0
2014-06-02 14:20:00,94.52,94.53,94.52,94.52,10400.0,52.9299,52.9355,52.9299,52.9299,10400.0
2014-06-02 14:25:00,94.52,94.53,94.52,94.52,11000.0,52.9299,52.9355,52.9299,52.9299,11000.0
2014-06-02 14:30:00,94.52,94.54,94.51,94.52,55800.0,52.9299,52.9411,52.9243,52.9299,55800.0
2014-06-02 14:35:00,94.52,94.53,94.51,94.51,10400.0,52.9299,52.9355,52.9243,52.9243,10400.0
2014-06-02 14:40:00,94.51,94.53,94.5,94.52,24000.0,52.9243,52.9355,52.9187,52.9299,24000.0
2014-06-02 14:45:00,94.52,94.53,94.5,94.5,7700.0,52.9299,52.9355,52.9187,52.9187,7700.0
2014-06-02 14:50:00,94.5,94.51,94.5,94.5,6600.0,52.9187,52.9243,52.9187,52.9187,6600.0
2014-06-02 14:55:00,94.5,94.51,94.5,94.5,12800.0,52.9187,52.9243,52.9187,52.9187,12800.0
2014-06-02 15:00:00,94.51,94.51,94.49,94.49,38000.0,52.9243,52.9243,52.9131,52.9131,38000.0
2014-06-02 15:05:00,94.49,94.5,94.48,94.48,35600.0,52.9131,52.9187,52.9075,52.9075,35600.0
2014-06-02 15:10:00,94.48,94.49,94.46,94.46,45600.0,52.9075,52.9131,52.8963,52.8963,45600.0
2014-06-02 15:15:00,94.46,94.48,94.46,94.46,50000.0,52.8963,52.9075,52.8963,52.8963,50000.0
2014-06-02 15:20:00,94.46,94.47,94.45,94.45,34500.0,52.8963,52.9019,52.8907,52.8907,34500.0
2014-06-02 15:25:00,94.44,94.45,94.44,94.45,48800.0,52.8851,52.8907,52.8851,52.8907,48800.0
2014-06-02 15:30:00,94.44,94.46,94.44,94.46,17900.0,52.8851,52.8963,52.8851,52.8963,17900.0
2014-06-02 15:35:00,94.46,94.47,94.45,94.45,44700.0,52.8963,52.9019,52.8907,52.8907,44700.0
2014-06-02 15:40:00,94.45,94.47,94.45,94.45,155400.0,52.8907,52.9019,52.8907,52.8907,155400.0
2014-06-02 15:45:00,94.45,94.46,94.41,94.42,254000.0,52.8907,52.8963,52.8683,52.8739,254000.0
2014-06-02 15:50:00,94.41,94.45,94.33,94.33,478700.0,52.8683,52.8907,52.8235,52.8235,478700.0
2014-06-02 15:55:00,94.34,94.35,94.31,94.35,996800.0,52.8291,52.8347,52.8123,52.8347,996800.0
2014-06-03 09:30:00,94.41,94.43,94.34,94.37,64000.0,52.8683,52.8795,52.8291,52.8459,64000.0
2014-06-03 09:35:00,94.37,94.38,94.37,94.38,34500.0,52.8459,52.8515,52.8459,52.8515,34500.0
2014-06-03 09:40:00,94.37,94.38,94.36,94.36,7400.0,52.8459,52.8515,52.8403,52.8403,7400.0
2014-06-03 09:45:00,94.37,94.38,94.37,94.37,18800.0,52.8459,52.8515,52.8459,52.8459,18800.0
2014-06-03 09:50:00,94.38,94.38,94.37,94.37,13100.0,52.8515,52.8515,52.8459,52.8459,13100.0
2014-06-03 09:55:00,94.37,94.38,94.35,94.36,23500.0,52.8459,52.8515,52.8347,52.8403,23500.0
2014-06-03 10:00:00,94.36,94.38,94.35,94.37,9300.0,52.8403,52.8515,52.8347,52.8459,9300.0
2014-06-03 10:05:00,94.37,94.37,94.36,94.37,5600.0,52.8459,52.8459,52.8403,52.8459,5600.0
2014-06-03 10:10:00,94.36,94.37,94.36,94.37,4900.0,52.8403,52.8459,52.8403,52.8459,4900.0
2014-06-03 10:15:00,94.36,94.37,94.36,94.36,10300.0,52.8403,52.8459,52.8403,52.8403,10300.0
2014-06-03 10:20:00,94.36,94.37,94.36,94.37,9200.0,52.8403,52.8459,52.8403,52.8459,9200.0
2014-06-03 10:25:00,94.37,94.37,94.36,94.37,4300.0,52.8459,52.8459,52.8403,52.8459,4300.0
2014-06-03 10:30:00,94.36,94.37,94.35,94.37,221300.0,52.8403,52.8459,52.8347,52.8459,221300.0
2014-06-03 10:35:00,94.37,94.38,94.37,94.38,4800.0,52.8459,52.8515,52.8459,52.8515,4800.0
2014-06-03 10:40:00,94.37,94.37,94.36,94.36,14500.0,52.8459,52.8459,52.8403,52.8403,14500.0
2014-06-03 10:45:00,94.36,94.37,94.36,94.36,36200.0,52.8403,52.8459,52.8403,52.8403,36200.0
2014-06-03 10:50:00,94.36,94.37,94.36,94.36,21500.0,52.8403,52.8459,52.8403,52.8403,21500.0
2014-06-03 10:55:00,94.36,94.36,94.35,94.35,13800.0,52.8403,52.8403,52.8347,52.8347,13800.0
2014-06-03 11:00:00,94.35,94.36,94.34,94.35,20800.0,52.8347,52.8403,52.8291,52.8347,20800.0
2014-06-03 11:05:00,94.35,94.36,94.35,94.36,11200.0,52.8347,52.8403,52.8347,52.8403,11200.0
2014-06-03 11:10:00,94.35,94.36,94.35,94.35,13000.0,52.8347,52.8403,52.8347,52.8347,13000.0
2014-06-03 11:15:00,94.35,94.36,94.34,94.35,26900.0,52.8347,52.8403,52.8291,52.8347,26900.0
2014-06-03 11:20:00,94.35,94.35,94.34,94.35,10800.0,52.8347,52.8347,52.8291,52.8347,10800.0
2014-06-03 11:25:00,94.35,94.35,94.34,94.35,13200.0,52.8347,52.8347,52.8291,52.8347,13200.0
2014-06-03 11:30:00,94.35,94.35,94.34,94.35,12100.0,52.8347,52.8347,52.8291,52.8347,12100.0
2014-06-03 11:35:00,94.35,94.36,94.34,94.36,31600.0,52.8347,52.8403,52.8291,52.8403,31600.0
2014-06-03 11:40:00,94.35,94.36,94.35,94.36,9400.0,52.8347,52.8403,52.8347,52.8403,9400.0
2014-06-03 11:45:00,94.36,94.37,94.35,94.36,47600.0,52.8403,52.8459,52.8347,52.8403,47600.0
2014-06-03 11:50:00,94.35,94.37,94.35,94.36,15700.0,52.8347,52.8459,52.8347,52.8403,15700.0
2014-06-03 11:55:00,94.37,94.37,94.36,94.36,9500.0,52.8459,52.8459,52.8403,52.8403,9500.0
2014-06-03 12:00:00,94.36,94.37,94.36,94.37,13300.0,52.8403,52.8459,52.8403,52.8459,13300.0
2014-06-03 12:05:00,94.36,94.37,94.36,94.36,17700.0,52.8403,52.8459,52.8403,52.8403,17700.0
2014-06-03 12:10:00,94.36,94.37,94.36,94.36,7900.0,52.8403,52.8459,52.8403,52.8403,7900.0
2014-06-03 12:15:00,94.36,94.38,94.36,94.37,17000.0,52.8403,52.8515,52.8403,52.8459,17000.0
2014-06-03 12:20:00,94.37,94.38,94.36,94.36,4800.0,52.8459,52.8515,52.8403,52.8403,4800.0
2014-06-03 12:25:00,94.37,94.37,94.36,94.36,7400.0,52.8459,52.8459,52.8403,52.8403,7400.0
2014-06-03 12:30:00,94.36,94.37,94.36,94.37,14100.0,52.8403,52.8459,52.8403,52.8459,14100.0
2014-06-03 12:35:00,94.37,94.37,94.36,94.36,7300.0,52.8459,52.8459,52.8403,52.8403,7300.0
2014-06-03 12:40:00,94.36,94.37,94.36,94.36,6100.0,52.8403,52.8459,52.8403,52.8403,6100.0
2014-06-03 12:45:00,94.36,94.37,94.36,94.36,17200.0,52.8403,52.8459,52.8403,52.8403,17200.0
2014-06-03 12:50:00,94.36,94.37,94.35,94.35,9500.0,52.8403,52.8459,52.8347,52.8347,9500.0
2014-06-03 12:55:00,94.35,94.35,94.34,94.34,15700.0,52.8347,52.8347,52.8291,52.8291,15700.0
2014-06-03 13:00:00,94.35,94.36,94.34,94.36,17700.0,52.8347,52.8403,52.8291,52.8403,17700.0
2014-06-03 13:05:00,94.35,94.36,94.35,94.36,2000.0,52.8347,52.8403,52.8347,52.8403,2000.0
2014-06-03 13:10:00,94.36,94.38,94.35,94.38,8100.0,52.8403,52.8515,52.8347,52.8515,8100.0
2014-06-03 13:15:00,94.38,94.39,94.37,94.38,9700.0,52.8515,52.8571,52.8459,52.8515,9700.0
2014-06-03 13:20:00,94.39,94.39,94.38,94.38,2800.0,52.8571,52.8571,52.8515,52.8515,2800.0
2014-06-03 13:25:00,94.38,94.38,94.37,94.38,18200.0,52.8515,52.8515,52.8459,52.8515,18200.0
2014-06-03 13:30:00,94.38,94.38,94.37,94.37,2200.0,52.8515,52.8515,52.8459,52.8459,2200.0
2014-06-03 13:35:00,94.37,94.38,94.36,94.37,34300.0,52.8459,52.8515,52.8403,52.8459,34300.0
2014-06-03 13:40:00,94.37,94.38,94.35,94.35,17900.0,52.8459,52.8515,52.8347,52.8347,17900.0
2014-06-03 13:45:00,94.36,94.36,94.34,94.34,7000.0,52.8403,52.8403,52.8291,52.8291,7000.0
2014-06-03 13:50:00,94.34,94.35,94.34,94.34,6700.0,52.8291,52.8347,52.8291,52.8291,6700.0
2014-06-03 13:55:00,94.34,94.35,94.34,94.34,5700.0,52.8291,52.8347,52.8291,52.8291,5700.0
2014-06-03 14:00:00,94.35,94.35,94.33,94.33,7300.0,52.8347,52.8347,52.8235,52.8235,7300.0
2014-06-03 14:05:00,94.34,94.35,94.33,94.34,13300.0,52.8291,52.8347,52.8235,52.8291,13300.0
2014-06-03 14:10:00,94.35,94.35,94.33,94.33,6000.0,52.8347,52.8347,52.8235,52.8235,6000.0
2014-06-03 14:15:00,94.33,94.34,94.33,94.33,6400.0,52.8235,52.8291,52.8235,52.8235,6400.0
2014-06-03 14:20:00,94.33,94.36,94.33,94.35,35800.0,52.8235,52.8403,52.8235,52.8347,35800.0
2014-06-03 14:25:00,94.34,94.35,94.34,94.34,5000.0,52.8291,52.8347,52.8291,52.8291,5000.0
2014-06-03 14:30:00,94.34,94.35,94.34,94.34,13000.0,52.8291,52.8347,52.8291,52.8291,13000.0
2014-06-03 14:35:00,94.34,94.36,94.34,94.35,55200.0,52.8291,52.8403,52.8291,52.8347,55200.0
2014-06-03 14:40:00,94.35,94.36,94.34,94.34,7200.0,52.8347,52.8403,52.8291,52.8291,7200.0
2014-06-03 14:45:00,94.34,94.35,94.33,94.34,21000.0,52.8291,52.8347,52.8235,52.8291,21000.0
2014-06-03 14:50:00,94.34,94.34,94.33,94.33,34500.0,52.8291,52.8291,52.8235,52.8235,34500.0
2014-06-03 14:55:00,94.33,94.34,94.33,94.33,25500.0,52.8235,52.8291,52.8235,52.8235,25500.0
2014-06-03 15:00:00,94.34,94.34,94.32,94.33,82600.0,52.8291,52.8291,52.8179,52.8235,82600.0
2014-06-03 15:05:00,94.33,94.33,94.31,94.32,21800.0,52.8235,52.8235,52.8123,52.8179,21800.0
2014-06-03 15:10:00,94.32,94.33,94.31,94.33,27000.0,52.8179,52.8235,52.8123,52.8235,27000.0
2014-06-03 15:15:00,94.32,94.33,94.32,94.33,6900.0,52.8179,52.8235,52.8179,52.8235,6900.0
2014-06-03 15:20:00,94.32,94.33,94.31,94.31,58900.0,52.8179,52.8235,52.8123,52.8123,58900.0
2014-06-03 15:25:00,94.32,94.33,94.31,94.32,32100.0,52.8179,52.8235,52.8123,52.8179,32100.0
2014-06-03 15:30:00,94.32,94.33,94.32,94.32,6400.0,52.8179,52.8235,52.8179,52.8179,6400.0
2014-06-03 15:35:00,94.32,94.32,94.31,94.32,9000.0,52.8179,52.8179,52.8123,52.8179,9000.0
2014-06-03 15:40:00,94.31,94.32,94.31,94.31,20800.0,52.8123,52.8179,52.8123,52.8123,20800.0
2014-06-03 15:45:00,94.31,94.32,94.31,94.31,16600.0,52.8123,52.8179,52.8123,52.8123,16600.0
2014-06-03 15:50:00,94.31,94.32,94.31,94.31,23200.0,52.8123,52.8179,52.8123,52.8123,23200.0
2014-06-03 15:55:00,94.31,94.34,94.31,94.33,135900.0,52.8123,52.8291,52.8123,52.8235,135900.0
2014-06-04 09:30:00,94.31,94.4,94.26,94.32,51300.0,52.8123,52.8627,52.7843,52.8179,51300.0
2014-06-04 09:35:00,94.33,94.34,94.32,94.34,40600.0,52.8235,52.8291,52.8179,52.8291,40600.0
2014-06-04 09:40:00,94.33,94.37,94.33,94.36,256300.0,52.8235,52.8459,52.8235,52.8403,256300.0
2014-06-04 09:45:00,94.35,94.36,94.34,94.34,32700.0,52.8347,52.8403,52.8291,52.8291,32700.0
2014-06-04 09:50:00,94.35,94.36,94.34,94.34,23500.0,52.8347,52.8403,52.8291,52.8291,23500.0
2014-06-04 09:55:00,94.35,94.35,94.31,94.33,145200.0,52.8347,52.8347,52.8123,52.8235,145200.0
2014-06-04 10:00:00,94.34,94.35,94.32,94.32,13500.0,52.8291,52.8347,52.8179,52.8179,13500.0
2014-06-04 10:05:00,94.33,94.35,94.32,94.34,13100.0,52.8235,52.8347,52.8179,52.8291,13100.0
2014-06-04 10:10:00,94.34,94.34,94.33,94.34,3100.0,52.8291,52.8291,52.8235,52.8291,3100.0
2014-06-04 10:15:00,94.33,94.34,94.31,94.31,5100.0,52.8235,52.8291,52.8123,52.8123,5100.0
2014-06-04 10:20:00,94.31,94.32,94.3,94.31,7700.0,52.8123,52.8179,52.8067,52.8123,7700.0
2014-06-04 10:25:00,94.3,94.31,94.3,94.31,8700.0,52.8067,52.8123,52.8067,52.8123,8700.0
2014-06-04 10:30:00,94.31,94.31,94.3,94.31,7100.0,52.8123,52.8123,52.8067,52.8123,7100.0
2014-06-04 10:35:00,94.3,94.3,94.29,94.29,71300.0,52.8067,52.8067,52.8011,52.8011,71300.0
2014-06-04 10:40:00,94.29,94.3,94.28,94.29,12800.0,52.8011,52.8067,52.7955,52.8011,12800.0
2014-06-04 10:45:00,94.29,94.29,94.28,94.29,3000.0,52.8011,52.8011,52.7955,52.8011,3000.0
2014-06-04 10:50:00,94.29,94.31,94.29,94.3,14200.0,52.8011,52.8123,52.8011,52.8067,14200.0
2014-06-04 10:55:00,94.31,94.35,94.31,94.34,54800.0,52.8123,52.8347,52.8123,52.8291,54800.0
2014-06-04 11:00:00,94.34,94.34,94.33,94.33,26400.0,52.8291,52.8291,52.8235,52.8235,26400.0
2014-06-04 11:05:00,94.33,94.34,94.32,94.33,3100.0,52.8235,52.8291,52.8179,52.8235,3100.0
2014-06-04 11:10:00,94.32,94.33,94.3,94.3,204800.0,52.8179,52.8235,52.8067,52.8067,204800.0
2014-06-04 11:15:00,94.33,94.33,94.31,94.32,3800.0,52.8235,52.8235,52.8123,52.8179,3800.0
2014-06-04 11:20:00,94.31,94.32,94.31,94.31,2300.0,52.8123,52.8179,52.8123,52.8123,2300.0
2014-06-04 11:25:00,94.31,94.32,94.31,94.31,6100.0,52.8123,52.8179,52.8123,52.8123,6100.0
2014-06-04 11:30:00,94.31,94.32,94.31,94.31,12200.0,52.8123,52.8179,52.8123,52.8123,12200.0
2014-06-04 11:35:00,94.31,94.32,94.31,94.32,2100.0,52.8123,52.8179,52.8123,52.8179,2100.0
2014-06-04 11:40:00,94.31,94.32,94.31,94.32,2600.0,52.8123,52.8179,52.8123,52.8179,2600.0
2014-06-04 11:45:00,94.31,94.32,94.31,94.31,19400.0,52.8123,52.8179,52.8123,52.8123,19400.0
2014-06-04 11:50:00,94.31,94.32,94.3,94.3,23700.0,52.8123,52.8179,52.8067,52.8067,23700.0
2014-06-04 11:55:00,94.3,94.31,94.3,94.3,3800.0,52.8067,52.8123,52.8067,52.8067,3800.0
2014-06-04 12:00:00,94.3,94.31,94.3,94.3,3100.0,52.8067,52.8123,52.8067,52.8067,3100.0
2014-06-04 12:05:00,94.31,94.31,94.3,94.3,7900.0,52.8123,52.8123,52.8067,52.8067,7900.0
2014-06-04 12:10:00,94.3,94.31,94.3,94.3,3500.0,52.8067,52.8123,52.8067,52.8067,3500.0
2014-06-04 12:15:00,94.3,94.31,94.3,94.31,2200.0,52.8067,52.8123,52.8067,52.8123,2200.0
2014-06-04 12:20:00,94.3,94.31,94.3,94.31,3200.0,52.8067,52.8123,52.8067,52.8123,3200.0
2014-06-04 12:25:00,94.3,94.31,94.3,94.3,3700.0,52.8067,52.8123,52.8067,52.8067,3700.0
2014-06-04 12:30:00,94.3,94.31,94.3,94.3,1600.0,52.8067,52.8123,52.8067,52.8067,1600.0
2014-06-04 12:35:00,94.3,94.31,94.3,94.3,7800.0,52.8067,52.8123,52.8067,52.8067,7800.0
2014-06-04 12:40:00,94.3,94.31,94.3,94.31,4100.0,52.8067,52.8123,52.8067,52.8123,4100.0
2014-06-04 12:45:00,94.31,94.34,94.3,94.34,29800.0,52.8123,52.8291,52.8067,52.8291,29800.0
2014-06-04 12:50:00,94.33,94.34,94.33,94.33,11400.0,52.8235,52.8291,52.8235,52.8235,11400.0
2014-06-04 12:55:00,94.34,94.34,94.33,94.34,7800.0,52.8291,52.8291,52.8235,52.8291,7800.0
2014-06-04 13:00:00,94.33,94.34,94.33,94.34,4100.0,52.8235,52.8291,52.8235,52.8291,4100.0
2014-06-04 13:05:00,94.33,94.34,94.33,94.34,6500.0,52.8235,52.8291,52.8235,52.8291,6500.0
2014-06-04 13:10:00,94.33,94.34,94.33,94.33,4200.0,52.8235,52.8291,52.8235,52.8235,4200.0
2014-06-04 13:15:00,94.33,94.33,94.31,94.31,7100.0,52.8235,52.8235,52.8123,52.8123,7100.0
2014-06-04 13:20:00,94.31,94.32,94.29,94.3,38300.0,52.8123,52.8179,52.8011,52.8067,38300.0
2014-06-04 13:25:00,94.3,94.31,94.3,94.3,2500.0,52.8067,52.8123,52.8067,52.8067,2500.0
2014-06-04 13:30:00,94.3,94.31,94.3,94.3,26800.0,52.8067,52.8123,52.8067,52.8067,26800.0
2014-06-04 13:35:00,94.3,94.31,94.3,94.31,3200.0,52.8067,52.8123,52.8067,52.8123,3200.0
2014-06-04 13:40:00,94.3,94.31,94.3,94.3,2900.0,52.8067,52.8123,52.8067,52.8067,2900.0
2014-06-04 13:45:00,94.3,94.31,94.29,94.29,7000.0,52.8067,52.8123,52.8011,52.8011,7000.0
2014-06-04 13:50:00,94.29,94.3,94.29,94.29,3600.0,52.8011,52.8067,52.8011,52.8011,3600.0
2014-06-04 13:55:00,94.29,94.3,94.29,94.29,4200.0,52.8011,52.8067,52.8011,52.8011,4200.0
2014-06-04 14:00:00,94.29,94.3,94.28,94.29,34700.0,52.8011,52.8067,52.7955,52.8011,34700.0
2014-06-04 14:05:00,94.29,94.29,94.28,94.28,7200.0,52.8011,52.8011,52.7955,52.7955,7200.0
2014-06-04 14:10:00,94.29,94.29,94.28,94.28,5300.0,52.8011,52.8011,52.7955,52.7955,5300.0
2014-06-04 14:15:00,94.29,94.29,94.28,94.29,13400.0,52.8011,52.8011,52.7955,52.8011,13400.0
2014-06-04 14:20:00,94.28,94.31,94.28,94.31,20800.0,52.7955,52.8123,52.7955,52.8123,20800.0
2014-06-04 14:25:00,94.3,94.31,94.29,94.3,32400.0,52.8067,52.8123,52.8011,52.8067,32400.0
2014-06-04 14:30:00,94.29,94.31,94.29,94.3,59000.0,52.8011,52.8123,52.8011,52.8067,59000.0
2014-06-04 14:35:00,94.3,94.3,94.29,94.3,16700.0,52.8067,52.8067,52.8011,52.8067,16700.0
2014-06-04 14:40:00,94.31,94.31,94.3,94.31,6400.0,52.8123,52.8123,52.8067,52.8123,6400.0
2014-06-04 14:45:00,94.31,94.31,94.29,94.29,6700.0,52.8123,52.8123,52.8011,52.8011,6700.0
2014-06-04 14:50:00,94.29,94.3,94.29,94.29,4100.0,52.8011,52.8067,52.8011,52.8011,4100.0
2014-06-04 14:55:00,94.29,94.3,94.28,94.29,37400.0,52.8011,52.8067,52.7955,52.8011,37400.0
2014-06-04 15:00:00,94.29,94.29,94.28,94.28,69700.0,52.8011,52.8011,52.7955,52.7955,69700.0
2014-06-04 15:05:00,94.28,94.29,94.28,94.29,55800.0,52.7955,52.8011,52.7955,52.8011,55800.0
2014-06-04 15:10:00,94.29,94.29,94.28,94.29,8200.0,52.8011,52.8011,52.7955,52.8011,8200.0
2014-06-04 15:15:00,94.29,94.29,94.28,94.29,16900.0,52.8011,52.8011,52.7955,52.8011,16900.0
2014-06-04 15:20:00,94.29,94.3,94.28,94.3,19800.0,52.8011,52.8067,52.7955,52.8067,19800.0
2014-06-04 15:25:00,94.3,94.3,94.29,94.3,42000.0,52.8067,52.8067,52.8011,52.8067,42000.0
2014-06-04 15:30:00,94.3,94.3,94.29,94.3,19900.0,52.8067,52.8067,52.8011,52.8067,19900.0
2014-06-04 15:35:00,94.3,94.3,94.29,94.3,24200.0,52.8067,52.8067,52.8011,52.8067,24200.0
2014-06-04 15:40:00,94.3,94.3,94.29,94.29,39700.0,52.8067,52.8067,52.8011,52.8011,39700.0
2014-06-04 15:45:00,94.3,94.3,94.28,94.3,155000.0,52.8067,52.8067,52.7955,52.8067,155000.0
2014-06-04 15:50:00,94.3,94.3,94.29,94.3,22200.0,52.8067,52.8067,52.8011,52.8067,22200.0
2014-06-04 15:55:00,94.3,94.33,94.29,94.3,87100.0,52.8067,52.8235,52.8011,52.8067,87100.0
2014-06-05 09:30:00,94.42,94.42,94.33,94.38,16800.0,52.8739,52.8739,52.8235,52.8515,16800.0
2014-06-05 09:35:00,94.36,94.37,94.35,94.36,3600.0,52.8403,52.8459,52.8347,52.8403,3600.0
2014-06-05 09:40:00,94.35,94.38,94.35,94.38,15100.0,52.8347,52.8515,52.8347,52.8515,15100.0
2014-06-05 09:45:00,94.37,94.39,94.37,94.39,5200.0,52.8459,52.8571,52.8459,52.8571,5200.0
2014-06-05 09:50:00,94.38,94.39,94.37,94.37,15800.0,52.8515,52.8571,52.8459,52.8459,15800.0
2014-06-05 09:55:00,94.37,94.38,94.37,94.37,11400.0,52.8459,52.8515,52.8459,52.8459,11400.0
2014-06-05 10:00:00,94.37,94.37,94.36,94.37,2100.0,52.8459,52.8459,52.8403,52.8459,2100.0
2014-06-05 10:05:00,94.37,94.4,94.36,94.39,36800.0,52.8459,52.8627,52.8403,52.8571,36800.0
2014-06-05 10:10:00,94.39,94.39,94.36,94.37,44800.0,52.8571,52.8571,52.8403,52.8459,44800.0
2014-06-05 10:15:00,94.36,94.37,94.36,94.36,24600.0,52.8403,52.8459,52.8403,52.8403,24600.0
2014-06-05 10:20:00,94.36,94.37,94.36,94.36,8100.0,52.8403,52.8459,52.8403,52.8403,8100.0
2014-06-05 10:25:00,94.36,94.38,94.36,94.38,37000.0,52.8403,52.8515,52.8403,52.8515,37000.0
2014-06-05 10:30:00,94.38,94.38,94.37,94.38,7300.0,52.8515,52.8515,52.8459,52.8515,7300.0
2014-06-05 10:35:00,94.37,94.38,94.37,94.38,6500.0,52.8459,52.8515,52.8459,52.8515,6500.0
2014-06-05 10:40:00,94.38,94.4,94.37,94.4,20900.0,52.8515,52.8627,52.8459,52.8627,20900.0
2014-06-05 10:45:00,94.4,94.41,94.39,94.41,22000.0,52.8627,52.8683,52.8571,52.8683,22000.0
2014-06-05 10:50:00,94.41,94.44,94.41,94.42,39200.0,52.8683,52.8851,52.8683,52.8739,39200.0
2014-06-05 10:55:00,94.41,94.42,94.41,94.42,3000.0,52.8683,52.8739,52.8683,52.8739,3000.0
2014-06-05 11:00:00,94.42,94.42,94.41,94.42,3000.0,52.8739,52.8739,52.8683,52.8739,3000.0
2014-06-05 11:05:00,94.42,94.42,94.4,94.4,23000.0,52.8739,52.8739,52.8627,52.8627,23000.0
2014-06-05 11:10:00,94.4,94.41,94.4,94.4,9200.0,52.8627,52.8683,52.8627,52.8627,9200.0
2014-06-05 11:15:00,94.4,94.41,94.39,94.41,12600.0,52.8627,52.8683,52.8571,52.8683,12600.0
2014-06-05 11:20:00,94.41,94.42,94.41,94.42,9500.0,52.8683,52.8739,52.8683,52.8739,9500.0
2014-06-05 11:25:00,94.42,94.43,94.41,94.43,18300.0,52.8739,52.8795,52.8683,52.8795,18300.0
2014-06-05 11:30:00,94.44,94.47,94.43,94.47,17700.0,52.8851,52.9019,52.8795,52.9019,17700.0
2014-06-05 11:35:00,94.46,94.48,94.46,94.48,14100.0,52.8963,52.9075,52.8963,52.9075,14100.0
2014-06-05 11:40:00,94.48,94.48,94.47,94.48,7000.0,52.9075,52.9075,52.9019,52.9075,7000.0
2014-06-05 11:45:00,94.48,94.48,94.46,94.47,6100.0,52.9075,52.9075,52.8963,52.9019,6100.0
2014-06-05 11:50:00,94.47,94.5,94.47,94.5,15700.0,52.9019,52.9187,52.9019,52.9187,15700.0
2014-06-05 11:55:00,94.5,94.5,94.47,94.49,10100.0,52.9187,52.9187,52.9019,52.9131,10100.0
2014-06-05 12:00:00,94.49,94.49,94.48,94.49,700.0,52.9131,52.9131,52.9075,52.9131,700.0
2014-06-05 12:05:00,94.48,94.49,94.48,94.49,8000.0,52.9075,52.9131,52.9075,52.9131,8000.0
2014-06-05 12:10:00,94.48,94.49,94.48,94.49,3600.0,52.9075,52.9131,52.9075,52.9131,3600.0
2014-06-05 12:15:00,94.48,94.51,94.48,94.51,15000.0,52.9075,52.9243,52.9075,52.9243,15000.0
2014-06-05 12:20:00,94.51,94.52,94.51,94.51,6600.0,52.9243,52.9299,52.9243,52.9243,6600.0
2014-06-05 12:25:00,94.51,94.53,94.51,94.53,15800.0,52.9243,52.9355,52.9243,52.9355,15800.0
2014-06-05 12:30:00,94.52,94.53,94.52,94.53,5200.0,52.9299,52.9355,52.9299,52.9355,5200.0
2014-06-05 12:35:00,94.52,94.54,94.52,94.54,30200.0,52.9299,52.9411,52.9299,52.9411,30200.0
2014-06-05 12:40:00,94.53,94.55,94.53,94.54,31400.0,52.9355,52.9467,52.9355,52.9411,31400.0
2014-06-05 12:45:00,94.54,94.56,94.54,94.54,14300.0,52.9411,52.9523,52.9411,52.9411,14300.0
2014-06-05 12:50:00,94.54,94.56,94.54,94.56,19900.0,52.9411,52.9523,52.9411,52.9523,19900.0
2014-06-05 12:55:00,94.56,94.56,94.55,94.56,2900.0,52.9523,52.9523,52.9467,52.9523,2900.0
2014-06-05 13:00:00,94.56,94.56,94.55,94.56,2100.0,52.9523,52.9523,52.9467,52.9523,2100.0
2014-06-05 13:05:00,94.55,94.57,94.55,94.56,19300.0,52.9467,52.9579,52.9467,52.9523,19300.0
2014-06-05 13:10:00,94.57,94.57,94.56,94.57,7100.0,52.9579,52.9579,52.9523,52.9579,7100.0
2014-06-05 13:15:00,94.56,94.57,94.56,94.57,7000.0,52.9523,52.9579,52.9523,52.9579,7000.0
2014-06-05 13:20:00,94.56,94.57,94.56,94.57,19500.0,52.9523,52.9579,52.9523,52.9579,19500.0
2014-06-05 13:25:00,94.56,94.58,94.56,94.58,64800.0,52.9523,52.9635,52.9523,52.9635,64800.0
2014-06-05 13:30:00,94.58,94.58,94.57,94.58,7800.0,52.9635,52.9635,52.9579,52.9635,7800.0
2014-06-05 13:35:00,94.57,94.58,94.56,94.56,12700.0,52.9579,52.9635,52.9523,52.9523,12700.0
2014-06-05 13:40:00,94.56,94.57,94.56,94.57,8500.0,52.9523,52.9579,52.9523,52.9579,8500.0
2014-06-05 13:45:00,94.56,94.57,94.56,94.56,18700.0,52.9523,52.9579,52.9523,52.9523,18700.0
2014-06-05 13:50:00,94.56,94.56,94.55,94.56,7400.0,52.9523,52.9523,52.9467,52.9523,7400.0
2014-06-05 13:55:00,94.56,94.57,94.55,94.55,35100.0,52.9523,52.9579,52.9467,52.9467,35100.0
2014-06-05 14:00:00,94.55,94.56,94.55,94.55,15000.0,52.9467,52.9523,52.9467,52.9467,15000.0
2014-06-05 14:05:00,94.55,94.56,94.55,94.55,4200.0,52.9467,52.9523,52.9467,52.9467,4200.0
2014-06-05 14:10:00,94.55,94.56,94.55,94.55,77700.0,52.9467,52.9523,52.9467,52.9467,77700.0
2014-06-05 14:15:00,94.55,94.56,94.55,94.56,5700.0,52.9467,52.9523,52.9467,52.9523,5700.0
2014-06-05 14:20:00,94.55,94.56,94.55,94.55,53900.0,52.9467,52.9523,52.9467,52.9467,53900.0
2014-06-05 14:25:00,94.56,94.56,94.53,94.55,59100.0,52.9523,52.9523,52.9355,52.9467,59100.0
2014-06-05 14:30:00,94.55,94.55,94.54,94.55,4300.0,52.9467,52.9467,52.9411,52.9467,4300.0
2014-06-05 14:35:00,94.54,94.55,94.54,94.55,13800.0,52.9411,52.9467,52.9411,52.9467,13800.0
2014-06-05 14:40:00,94.54,94.55,94.53,94.54,9700.0,52.9411,52.9467,52.9355,52.9411,9700.0
2014-06-05 14:45:00,94.54,94.54,94.52,94.53,18300.0,52.9411,52.9411,52.9299,52.9355,18300.0
2014-06-05 14:50:00,94.53,94.53,94.51,94.52,12600.0,52.9355,52.9355,52.9243,52.9299,12600.0
2014-06-05 14:55:00,94.52,94.52,94.49,94.5,22400.0,52.9299,52.9299,52.9131,52.9187,22400.0
2014-06-05 15:00:00,94.5,94.54,94.49,94.53,28800.0,52.9187,52.9411,52.9131,52.9355,28800.0
2014-06-05 15:05:00,94.54,94.55,94.53,94.54,53900.0,52.9411,52.9467,52.9355,52.9411,53900.0
2014-06-05 15:10:00,94.54,94.54,94.53,94.54,12100.0,52.9411,52.9411,52.9355,52.9411,12100.0
2014-06-05 15:15:00,94.54,94.54,94.51,94.52,24100.0,52.9411,52.9411,52.9243,52.9299,24100.0
2014-06-05 15:20:00,94.52,94.52,94.5,94.5,44400.0,52.9299,52.9299,52.9187,52.9187,44400.0
2014-06-05 15:25:00,94.5,94.51,94.5,94.51,26700.0,52.9187,52.9243,52.9187,52.9243,26700.0
2014-06-05 15:30:00,94.5,94.51,94.5,94.5,10800.0,52.9187,52.9243,52.9187,52.9187,10800.0
2014-06-05 15:35:00,94.51,94.51,94.5,94.51,11800.0,52.9243,52.9243,52.9187,52.9243,11800.0
2014-06-05 15:40:00,94.51,94.51,94.5,94.51,29100.0,52.9243,52.9243,52.9187,52.9243,29100.0
2014-06-05 15:45:00,94.51,94.51,94.5,94.51,17500.0,52.9243,52.9243,52.9187,52.9243,17500.0
2014-06-05 15:50:00,94.51,94.56,94.5,94.56,36700.0,52.9243,52.9523,52.9187,52.9523,36700.0
2014-06-05 15:55:00,94.56,94.59,94.55,94.58,126300.0,52.9523,52.9691,52.9467,52.9635,126300.0
2014-06-06 09:30:00,94.6,94.74,94.59,94.74,45400.0,52.9747,53.0531,52.9691,53.0531,45400.0
2014-06-06 09:35:00,94.74,94.77,94.74,94.77,73600.0,53.0531,53.0699,53.0531,53.0699,73600.0
2014-06-06 09:40:00,94.77,94.77,94.76,94.77,11700.0,53.0699,53.0699,53.0643,53.0699,11700.0
2014-06-06 09:45:00,94.77,94.77,94.75,94.75,35800.0,53.0699,53.0699,53.0587,53.0587,35800.0
2014-06-06 09:50:00,94.75,94.77,94.75,94.77,7400.0,53.0587,53.0699,53.0587,53.0699,7400.0
2014-06-06 09:55:00,94.77,94.77,94.76,94.77,8400.0,53.0699,53.0699,53.0643,53.0699,8400.0
2014-06-06 10:00:00,94.78,94.78,94.77,94.78,22200.0,53.0755,53.0755,53.0699,53.0755,22200.0
2014-06-06 10:05:00,94.78,94.78,94.77,94.78,32600.0,53.0755,53.0755,53.0699,53.0755,32600.0
2014-06-06 10:10:00,94.78,94.78,94.76,94.77,8900.0,53.0755,53.0755,53.0643,53.0699,8900.0
2014-06-06 10:15:00,94.77,94.77,94.73,94.73,41500.0,53.0699,53.0699,53.0475,53.0475,41500.0
2014-06-06 10:20:00,94.73,94.75,94.73,94.75,8400.0,53.0475,53.0587,53.0475,53.0587,8400.0
2014-06-06 10:25:00,94.75,94.76,94.74,94.76,10400.0,53.0587,53.0643,53.0531,53.0643,10400.0
2014-06-06 10:30:00,94.76,94.76,94.75,94.76,8800.0,53.0643,53.0643,53.0587,53.0643,8800.0
2014-06-06 10:35:00,94.75,94.77,94.75,94.76,5800.0,53.0587,53.0699,53.0587,53.0643,5800.0
2014-06-06 10:40:00,94.76,94.76,94.75,94.76,5500.0,53.0643,53.0643,53.0587,53.0643,5500.0
2014-06-06 10:45:00,94.76,94.76,94.75,94.76,18200.0,53.0643,53.0643,53.0587,53.0643,18200.0
2014-06-06 10:50:00,94.76,94.78,94.75,94.78,119700.0,53.0643,53.0755,53.0587,53.0755,119700.0
2014-06-06 10:55:00,94.78,94.8,94.77,94.8,55000.0,53.0755,53.0867,53.0699,53.0867,55000.0
2014-06-06 11:00:00,94.8,94.81,94.79,94.81,20000.0,53.0867,53.0923,53.0811,53.0923,20000.0
2014-06-06 11:05:00,94.81,94.81,94.79,94.8,98200.0,53.0923,53.0923,53.0811,53.0867,98200.0
2014-06-06 11:10:00,94.8,94.81,94.79,94.81,14900.0,53.0867,53.0923,53.0811,53.0923,14900.0
2014-06-06 11:15:00,94.81,94.82,94.8,94.81,26500.0,53.0923,53.0979,53.0867,53.0923,26500.0
2014-06-06 11:20:00,94.81,94.82,94.8,94.81,35700.0,53.0923,53.0979,53.0867,53.0923,35700.0
2014-06-06 11:25:00,94.8,94.81,94.79,94.79,9300.0,53.0867,53.0923,53.0811,53.0811,9300.0
2014-06-06 11:30:00,94.8,94.81,94.8,94.81,221900.0,53.0867,53.0923,53.0867,53.0923,221900.0
2014-06-06 11:35:00,94.81,94.81,94.79,94.79,83800.0,53.0923,53.0923,53.0811,53.0811,83800.0
2014-06-06 11:40:00,94.8,94.8,94.79,94.8,5300.0,53.0867,53.0867,53.0811,53.0867,5300.0
2014-06-06 11:45:00,94.8,94.81,94.79,94.8,36600.0,53.0867,53.0923,53.0811,53.0867,36600.0
2014-06-06 11:50:00,94.8,94.8,94.79,94.8,10300.0,53.0867,53.0867,53.0811,53.0867,10300.0
2014-06-06 11:55:00,94.8,94.8,94.78,94.78,68600.0,53.0867,53.0867,53.0755,53.0755,68600.0
2014-06-06 12:00:00,94.78,94.79,94.78,94.79,22200.0,53.0755,53.0811,53.0755,53.0811,22200.0
2014-06-06 12:05:00,94.8,94.81,94.8,94.81,25900.0,53.0867,53.0923,53.0867,53.0923,25900.0
2014-06-06 12:10:00,94.81,94.82,94.81,94.82,30300.0,53.0923,53.0979,53.0923,53.0979,30300.0
2014-06-06 12:15:00,94.82,94.83,94.81,94.82,14700.0,53.0979,53.1035,53.0923,53.0979,14700.0
2014-06-06 12:20:00,94.83,94.83,94.82,94.83,7000.0,53.1035,53.1035,53.0979,53.1035,7000.0
2014-06-06 12:25:00,94.82,94.84,94.82,94.84,14800.0,53.0979,53.1091,53.0979,53.1091,14800.0
2014-06-06 12:30:00,94.84,94.84,94.83,94.84,3800.0,53.1091,53.1091,53.1035,53.1091,3800.0
2014-06-06 12:35:00,94.84,94.85,94.83,94.84,13300.0,53.1091,53.1147,53.1035,53.1091,13300.0
2014-06-06 12:40:00,94.84,94.85,94.84,94.84,39200.0,53.1091,53.1147,53.1091,53.1091,39200.0
2014-06-06 12:45:00,94.85,94.85,94.84,94.84,10800.0,53.1147,53.1147,53.1091,53.1091,10800.0
2014-06-06 12:50:00,94.84,94.85,94.82,94.83,29700.0,53.1091,53.1147,53.0979,53.1035,29700.0
2014-06-06 12:55:00,94.82,94.83,94.82,94.83,7800.0,53.0979,53.1035,53.0979,53.1035,7800.0
2014-06-06 13:00:00,94.83,94.84,94.82,94.82,23800.0,53.1035,53.1091,53.0979,53.0979,23800.0
2014-06-06 13:05:00,94.82,94.83,94.82,94.82,2700.0,53.0979,53.1035,53.0979,53.0979,2700.0
2014-06-06 13:10:00,94.82,94.83,94.82,94.83,3900.0,53.0979,53.1035,53.0979,53.1035,3900.0
2014-06-06 13:15:00,94.83,94.84,94.82,94.84,6000.0,53.1035,53.1091,53.0979,53.1091,6000.0
2014-06-06 13:20:00,94.84,94.84,94.83,94.84,8900.0,53.1091,53.1091,53.1035,53.1091,8900.0
2014-06-06 13:25:00,94.84,94.84,94.83,94.84,5900.0,53.1091,53.1091,53.1035,53.1091,5900.0
2014-06-06 13:30:00,94.84,94.84,94.83,94.84,6500.0,53.1091,53.1091,53.1035,53.1091,6500.0
2014-06-06 13:35:00,94.84,94.84,94.83,94.84,4300.0,53.1091,53.1091,53.1035,53.1091,4300.0
2014-06-06 13:40:00,94.84,94.84,94.84,94.84,3900.0,53.1091,53.1091,53.1091,53.1091,3900.0
2014-06-06 13:45:00,94.84,94.85,94.83,94.85,63800.0,53.1091,53.1147,53.1035,53.1147,63800.0
2014-06-06 13:50:00,94.85,94.88,94.85,94.88,153100.0,53.1147,53.1315,53.1147,53.1315,153100.0
2014-06-06 13:55:00,94.88,94.88,94.86,94.87,35300.0,53.1315,53.1315,53.1203,53.1259,35300.0
2014-06-06 14:00:00,94.87,94.88,94.86,94.87,78000.0,53.1259,53.1315,53.1203,53.1259,78000.0
2014-06-06 14:05:00,94.87,94.88,94.87,94.87,33700.0,53.1259,53.1315,53.1259,53.1259,33700.0
2014-06-06 14:10:00,94.88,94.88,94.85,94.85,107900.0,53.1315,53.1315,53.1147,53.1147,107900.0
2014-06-06 14:15:00,94.85,94.86,94.85,94.85,2900.0,53.1147,53.1203,53.1147,53.1147,2900.0
2014-06-06 14:20:00,94.85,94.86,94.85,94.86,3000.0,53.1147,53.1203,53.1147,53.1203,3000.0
2014-06-06 14:25:00,94.86,94.86,94.85,94.86,5000.0,53.1203,53.1203,53.1147,53.1203,5000.0
2014-06-06 14:30:00,94.85,94.86,94.85,94.85,2900.0,53.1147,53.1203,53.1147,53.1147,2900.0
2014-06-06 14:35:00,94.86,94.86,94.85,94.85,23900.0,53.1203,53.1203,53.1147,53.1147,23900.0
2014-06-06 14:40:00,94.86,94.87,94.85,94.86,47900.0,53.1203,53.1259,53.1147,53.1203,47900.0
2014-06-06 14:45:00,94.85,94.86,94.78,94.78,37700.0,53.1147,53.1203,53.0755,53.0755,37700.0
2014-06-06 14:50:00,94.78,94.86,94.78,94.86,100900.0,53.0755,53.1203,53.0755,53.1203,100900.0
2014-06-06 14:55:00,94.86,94.86,94.79,94.8,31000.0,53.1203,53.1203,53.0811,53.0867,31000.0
2014-06-06 15:00:00,94.8,94.8,94.79,94.79,5700.0,53.0867,53.0867,53.0811,53.0811,5700.0
2014-06-06 15:05:00,94.8,94.86,94.8,94.86,44500.0,53.0867,53.1203,53.0867,53.1203,44500.0
2014-06-06 15:10:00,94.86,94.86,94.82,94.83,29600.0,53.1203,53.1203,53.0979,53.1035,29600.0
2014-06-06 15:15:00,94.83,94.88,94.82,94.86,117000.0,53.1035,53.1315,53.0979,53.1203,117000.0
2014-06-06 15:20:00,94.87,94.91,94.86,94.87,103000.0,53.1259,53.1483,53.1203,53.1259,103000.0
2014-06-06 15:25:00,94.88,94.88,94.87,94.88,3600.0,53.1315,53.1315,53.1259,53.1315,3600.0
2014-06-06 15:30:00,94.87,94.89,94.86,94.86,79200.0,53.1259,53.1371,53.1203,53.1203,79200.0
2014-06-06 15:35:00,94.87,94.88,94.87,94.87,13400.0,53.1259,53.1315,53.1259,53.1259,13400.0
2014-06-06 15:40:00,94.86,94.87,94.84,94.84,19100.0,53.1203,53.1259,53.1091,53.1091,19100.0
2014-06-06 15:45:00,94.84,94.84,94.82,94.82,27700.0,53.1091,53.1091,53.0979,53.0979,27700.0
2014-06-06 15:50:00,94.83,94.83,94.81,94.81,39300.0,53.1035,53.1035,53.0923,53.0923,39300.0
2014-06-06 15:55:00,94.81,94.85,94.81,94.84,109000.0,53.0923,53.1147,53.0923,53.1091,109000.0
2014-06-09 09:30:00,94.97,94.97,94.78,94.83,49100.0,53.1819,53.1819,53.0755,53.1035,49100.0
2014-06-09 09:35:00,94.83,94.89,94.83,94.85,42100.0,53.1035,53.1371,53.1035,53.1147,42100.0
2014-06-09 09:40:00,94.85,94.86,94.84,94.86,66600.0,53.1147,53.1203,53.1091,53.1203,66600.0
2014-06-09 09:45:00,94.86,94.87,94.84,94.85,29500.0,53.1203,53.1259,53.1091,53.1147,29500.0
2014-06-09 09:50:00,94.84,94.85,94.84,94.85,5800.0,53.1091,53.1147,53.1091,53.1147,5800.0
2014-06-09 09:55:00,94.85,94.85,94.84,94.85,7300.0,53.1147,53.1147,53.1091,53.1147,7300.0
2014-06-09 10:00:00,94.85,94.86,94.84,94.86,23800.0,53.1147,53.1203,53.1091,53.1203,23800.0
2014-06-09 10:05:00,94.86,94.86,94.85,94.86,16200.0,53.1203,53.1203,53.1147,53.1203,16200.0
2014-06-09 10:10:00,94.86,94.86,94.84,94.85,10300.0,53.1203,53.1203,53.1091,53.1147,10300.0
2014-06-09 10:15:00,94.85,94.85,94.84,94.85,21700.0,53.1147,53.1147,53.1091,53.1147,21700.0
2014-06-09 10:20:00,94.85,94.86,94.84,94.84,52200.0,53.1147,53.1203,53.1091,53.1091,52200.0
2014-06-09 10:25:00,94.85,94.86,94.84,94.85,37900.0,53.1147,53.1203,53.1091,53.1147,37900.0
2014-06-09 10:30:00,94.85,94.86,94.85,94.86,76500.0,53.1147,53.1203,53.1147,53.1203,76500.0
2014-06-09 10:35:00,94.86,94.86,94.85,94.86,64600.0,53.1203,53.1203,53.1147,53.1203,64600.0
2014-06-09 10:40:00,94.86,94.87,94.86,94.87,43700.0,53.1203,53.1259,53.1203,53.1259,43700.0
2014-06-09 10:45:00,94.87,94.9,94.87,94.9,72400.0,53.1259,53.1427,53.1259,53.1427,72400.0
2014-06-09 10:50:00,94.9,94.9,94.89,94.9,63400.0,53.1427,53.1427,53.1371,53.1427,63400.0
2014-06-09 10:55:00,94.9,94.91,94.89,94.9,52700.0,53.1427,53.1483,53.1371,53.1427,52700.0
2014-06-09 11:00:00,94.91,94.91,94.89,94.89,113900.0,53.1483,53.1483,53.1371,53.1371,113900.0
2014-06-09 11:05:00,94.89,94.9,94.89,94.89,54500.0,53.1371,53.1427,53.1371,53.1371,54500.0
2014-06-09 11:10:00,94.9,94.9,94.89,94.89,5400.0,53.1427,53.1427,53.1371,53.1371,5400.0
2014-06-09 11:15:00,94.89,94.91,94.88,94.91,45000.0,53.1371,53.1483,53.1315,53.1483,45000.0
2014-06-09 11:20:00,94.91,94.92,94.91,94.92,7300.0,53.1483,53.1539,53.1483,53.1539,7300.0
2014-06-09 11:25:00,94.92,94.93,94.92,94.93,22800.0,53.1539,53.1595,53.1539,53.1595,22800.0
2014-06-09 11:30:00,94.92,94.93,94.92,94.93,9100.0,53.1539,53.1595,53.1539,53.1595,9100.0
2014-06-09 11:35:00,94.93,94.95,94.92,94.95,27400.0,53.1595,53.1707,53.1539,53.1707,27400.0
2014-06-09 11:40:00,94.95,94.97,94.94,94.97,10200.0,53.1707,53.1819,53.1651,53.1819,10200.0
2014-06-09 11:45:00,94.97,94.97,94.95,94.97,33700.0,53.1819,53.1819,53.1707,53.1819,33700.0
2014-06-09 11:50:00,94.97,94.98,94.95,94.96,37200.0,53.1819,53.1875,53.1707,53.1763,37200.0
2014-06-09 11:55:00,94.96,94.97,94.95,94.96,7900.0,53.1763,53.1819,53.1707,53.1763,7900.0
2014-06-09 12:00:00,94.95,94.97,94.94,94.95,7100.0,53.1707,53.1819,53.1651,53.1707,7100.0
2014-06-09 12:05:00,94.95,94.97,94.95,94.96,30500.0,53.1707,53.1819,53.1707,53.1763,30500.0
2014-06-09 12:10:00,94.97,94.97,94.95,94.96,21600.0,53.1819,53.1819,53.1707,53.1763,21600.0
2014-06-09 12:15:00,94.96,94.97,94.95,94.96,18600.0,53.1763,53.1819,53.1707,53.1763,18600.0
2014-06-09 12:20:00,94.95,94.96,94.95,94.95,50100.0,53.1707,53.1763,53.1707,53.1707,50100.0
2014-06-09 12:25:00,94.95,94.96,94.94,94.94,37900.0,53.1707,53.1763,53.1651,53.1651,37900.0
2014-06-09 12:30:00,94.95,94.95,94.94,94.94,7300.0,53.1707,53.1707,53.1651,53.1651,7300.0
2014-06-09 12:35:00,94.93,94.94,94.87,94.9,65800.0,53.1595,53.1651,53.1259,53.1427,65800.0
2014-06-09 12:40:00,94.91,94.91,94.9,94.91,11200.0,53.1483,53.1483,53.1427,53.1483,11200.0
2014-06-09 12:45:00,94.91,94.92,94.91,94.92,6800.0,53.1483,53.1539,53.1483,53.1539,6800.0
2014-06-09 12:50:00,94.92,94.93,94.91,94.93,6300.0,53.1539,53.1595,53.1483,53.1595,6300.0
2014-06-09 12:55:00,94.93,94.93,94.91,94.91,16100.0,53.1595,53.1595,53.1483,53.1483,16100.0
2014-06-09 13:00:00,94.92,94.93,94.92,94.93,3600.0,53.1539,53.1595,53.1539,53.1595,3600.0
2014-06-09 13:05:00,94.93,94.93,94.93,94.93,3500.0,53.1595,53.1595,53.1595,53.1595,3500.0
2014-06-09 13:10:00,94.93,94.93,94.92,94.93,4200.0,53.1595,53.1595,53.1539,53.1595,4200.0
2014-06-09 13:15:00,94.93,94.93,94.93,94.93,4500.0,53.1595,53.1595,53.1595,53.1595,4500.0
2014-06-09 13:20:00,94.93,94.93,94.92,94.92,60900.0,53.1595,53.1595,53.1539,53.1539,60900.0
2014-06-09 13:25:00,94.92,94.93,94.92,94.93,3300.0,53.1539,53.1595,53.1539,53.1595,3300.0
2014-06-09 13:30:00,94.92,94.93,94.92,94.93,2800.0,53.1539,53.1595,53.1539,53.1595,2800.0
2014-06-09 13:35:00,94.93,94.93,94.92,94.93,10100.0,53.1595,53.1595,53.1539,53.1595,10100.0
2014-06-09 13:40:00,94.93,94.93,94.91,94.92,32100.0,53.1595,53.1595,53.1483,53.1539,32100.0
2014-06-09 13:45:00,94.92,94.93,94.91,94.93,13100.0,53.1539,53.1595,53.1483,53.1595,13100.0
2014-06-09 13:50:00,94.93,94.93,94.9,94.9,63300.0,53.1595,53.1595,53.1427,53.1427,63300.0
2014-06-09 13:55:00,94.9,94.92,94.88,94.92,25700.0,53.1427,53.1539,53.1315,53.1539,25700.0
2014-06-09 14:00:00,94.91,94.95,94.91,94.95,34800.0,53.1483,53.1707,53.1483,53.1707,34800.0
2014-06-09 14:05:00,94.95,94.95,94.92,94.92,12300.0,53.1707,53.1707,53.1539,53.1539,12300.0
2014-06-09 14:10:00,94.91,94.92,94.91,94.92,135000.0,53.1483,53.1539,53.1483,53.1539,135000.0
2014-06-09 14:15:00,94.92,94.92,94.89,94.9,27700.0,53.1539,53.1539,53.1371,53.1427,27700.0
2014-06-09 14:20:00,94.91,94.92,94.9,94.92,21900.0,53.1483,53.1539,53.1427,53.1539,21900.0
2014-06-09 14:25:00,94.91,94.92,94.91,94.91,74600.0,53.1483,53.1539,53.1483,53.1483,74600.0
2014-06-09 14:30:00,94.91,94.92,94.9,94.91,13800.0,53.1483,53.1539,53.1427,53.1483,13800.0
2014-06-09 14:35:00,94.91,94.91,94.88,94.9,37400.0,53.1483,53.1483,53.1315,53.1427,37400.0
2014-06-09 14:40:00,94.91,94.91,94.9,94.91,15300.0,53.1483,53.1483,53.1427,53.1483,15300.0
2014-06-09 14:45:00,94.91,94.93,94.91,94.92,50600.0,53.1483,53.1595,53.1483,53.1539,50600.0
2014-06-09 14:50:00,94.92,94.93,94.91,94.93,27500.0,53.1539,53.1595,53.1483,53.1595,27500.0
2014-06-09 14:55:00,94.93,94.94,94.92,94.94,84800.0,53.1595,53.1651,53.1539,53.1651,84800.0
2014-06-09 15:00:00,94.93,94.94,94.93,94.94,6500.0,53.1595,53.1651,53.1595,53.1651,6500.0
2014-06-09 15:05:00,94.93,94.94,94.93,94.94,9300.0,53.1595,53.1651,53.1595,53.1651,9300.0
2014-06-09 15:10:00,94.94,94.94,94.93,94.94,4300.0,53.1651,53.1651,53.1595,53.1651,4300.0
2014-06-09 15:15:00,94.94,94.94,94.93,94.94,73200.0,53.1651,53.1651,53.1595,53.1651,73200.0
2014-06-09 15:20:00,94.94,94.94,94.93,94.93,6700.0,53.1651,53.1651,53.1595,53.1595,6700.0
2014-06-09 15:25:00,94.93,94.94,94.93,94.94,4200.0,53.1595,53.1651,53.1595,53.1651,4200.0
2014-06-09 15:30:00,94.93,94.94,94.92,94.92,21200.0,53.1595,53.1651,53.1539,53.1539,21200.0
2014-06-09 15:35:00,94.93,94.94,94.91,94.92,17500.0,53.1595,53.1651,53.1483,53.1539,17500.0
2014-06-09 15:40:00,94.92,94.92,94.91,94.92,27200.0,53.1539,53.1539,53.1483,53.1539,27200.0
2014-06-09 15:45:00,94.91,94.93,94.91,94.93,53200.0,53.1483,53.1595,53.1483,53.1595,53200.0
2014-06-09 15:50:00,94.93,94.94,94.91,94.92,53000.0,53.1595,53.1651,53.1483,53.1539,53000.0
2014-06-09 15:55:00,94.92,94.94,94.91,94.93,133800.0,53.1539,53.1651,53.1483,53.1595,133800.0
2014-06-10 09:30:00,94.76,95.0,94.76,94.94,27100.0,53.0643,53.1987,53.0643,53.1651,27100.0
2014-06-10 09:35:00,94.94,94.96,94.92,94.95,10000.0,53.1651,53.1763,53.1539,53.1707,10000.0
2014-06-10 09:40:00,94.96,94.96,94.95,94.95,20200.0,53.1763,53.1763,53.1707,53.1707,20200.0
2014-06-10 09:45:00,94.95,94.96,94.94,94.94,13500.0,53.1707,53.1763,53.1651,53.1651,13500.0
2014-06-10 09:50:00,94.94,94.94,94.92,94.94,23800.0,53.1651,53.1651,53.1539,53.1651,23800.0
2014-06-10 09:55:00,94.94,94.94,94.91,94.92,27800.0,53.1651,53.1651,53.1483,53.1539,27800.0
2014-06-10 10:00:00,94.92,94.92,94.9,94.9,5300.0,53.1539,53.1539,53.1427,53.1427,5300.0
2014-06-10 10:05:00,94.91,94.92,94.9,94.9,11700.0,53.1483,53.1539,53.1427,53.1427,11700.0
2014-06-10 10:10:00,94.9,94.91,94.9,94.9,7900.0,53.1427,53.1483,53.1427,53.1427,7900.0
2014-06-10 10:15:00,94.91,94.91,94.9,94.9,4400.0,53.1483,53.1483,53.1427,53.1427,4400.0
2014-06-10 10:20:00,94.9,94.9,94.89,94.9,11400.0,53.1427,53.1427,53.1371,53.1427,11400.0
2014-06-10 10:25:00,94.91,94.92,94.9,94.91,80400.0,53.1483,53.1539,53.1427,53.1483,80400.0
2014-06-10 10:30:00,94.9,94.91,94.89,94.9,12300.0,53.1427,53.1483,53.1371,53.1427,12300.0
2014-06-10 10:35:00,94.9,94.9,94.87,94.87,53800.0,53.1427,53.1427,53.1259,53.1259,53800.0
2014-06-10 10:40:00,94.87,94.87,94.87,94.87,63200.0,53.1259,53.1259,53.1259,53.1259,63200.0
2014-06-10 10:45:00,94.87,94.87,94.86,94.87,7800.0,53.1259,53.1259,53.1203,53.1259,7800.0
2014-06-10 10:50:00,94.87,94.89,94.87,94.88,49800.0,53.1259,53.1371,53.1259,53.1315,49800.0
2014-06-10 10:55:00,94.89,94.89,94.87,94.87,10000.0,53.1371,53.1371,53.1259,53.1259,10000.0
2014-06-10 11:00:00,94.87,94.88,94.87,94.87,3800.0,53.1259,53.1315,53.1259,53.1259,3800.0
2014-06-10 11:05:00,94.87,94.88,94.87,94.87,5600.0,53.1259,53.1315,53.1259,53.1259,5600.0
2014-06-10 11:10:00,94.87,94.88,94.87,94.87,21000.0,53.1259,53.1315,53.1259,53.1259,21000.0
2014-06-10 11:15:00,94.87,94.87,94.85,94.85,20600.0,53.1259,53.1259,53.1147,53.1147,20600.0
2014-06-10 11:20:00,94.85,94.85,94.82,94.82,38900.0,53.1147,53.1147,53.0979,53.0979,38900.0
2014-06-10 11:25:00,94.83,94.83,94.82,94.82,21500.0,53.1035,53.1035,53.0979,53.0979,21500.0
2014-06-10 11:30:00,94.82,94.84,94.81,94.83,63300.0,53.0979,53.1091,53.0923,53.1035,63300.0
2014-06-10 11:35:00,94.84,94.84,94.83,94.83,3200.0,53.1091,53.1091,53.1035,53.1035,3200.0
2014-06-10 11:40:00,94.84,94.84,94.83,94.84,5600.0,53.1091,53.1091,53.1035,53.1091,5600.0
2014-06-10 11:45:00,94.84,94.85,94.83,94.84,7900.0,53.1091,53.1147,53.1035,53.1091,7900.0
2014-06-10 11:50:00,94.84,94.85,94.84,94.84,4500.0,53.1091,53.1147,53.1091,53.1091,4500.0
2014-06-10 11:55:00,94.84,94.85,94.84,94.85,12300.0,53.1091,53.1147,53.1091,53.1147,12300.0
2014-06-10 12:00:00,94.84,94.85,94.84,94.84,5600.0,53.1091,53.1147,53.1091,53.1091,5600.0
2014-06-10 12:05:00,94.83,94.84,94.83,94.84,3600.0,53.1035,53.1091,53.1035,53.1091,3600.0
2014-06-10 12:10:00,94.83,94.84,94.82,94.83,15000.0,53.1035,53.1091,53.0979,53.1035,15000.0
2014-06-10 12:15:00,94.82,94.86,94.82,94.86,21900.0,53.0979,53.1203,53.0979,53.1203,21900.0
2014-06-10 12:20:00,94.85,94.85,94.84,94.85,6800.0,53.1147,53.1147,53.1091,53.1147,6800.0
2014-06-10 12:25:00,94.85,94.85,94.84,94.85,9700.0,53.1147,53.1147,53.1091,53.1147,9700.0
2014-06-10 12:30:00,94.84,94.87,94.84,94.87,3900.0,53.1091,53.1259,53.1091,53.1259,3900.0
2014-06-10 12:35:00,94.87,94.87,94.86,94.86,2800.0,53.1259,53.1259,53.1203,53.1203,2800.0
2014-06-10 12:40:00,94.86,94.87,94.86,94.87,4900.0,53.1203,53.1259,53.1203,53.1259,4900.0
2014-06-10 12:45:00,94.86,94.87,94.86,94.86,3900.0,53.1203,53.1259,53.1203,53.1203,3900.0
2014-06-10 12:50:00,94.87,94.87,94.86,94.87,3600.0,53.1259,53.1259,53.1203,53.1259,3600.0
2014-06-10 12:55:00,94.87,94.87,94.83,94.83,5700.0,53.1259,53.1259,53.1035,53.1035,5700.0
2014-06-10 13:00:00,94.84,94.84,94.83,94.84,1400.0,53.1091,53.1091,53.1035,53.1091,1400.0
2014-06-10 13:05:00,94.83,94.85,94.83,94.85,19000.0,53.1035,53.1147,53.1035,53.1147,19000.0
2014-06-10 13:10:00,94.85,94.86,94.85,94.85,20300.0,53.1147,53.1203,53.1147,53.1147,20300.0
2014-06-10 13:15:00,94.85,94.86,94.85,94.86,3300.0,53.1147,53.1203,53.1147,53.1203,3300.0
2014-06-10 13:20:00,94.85,94.86,94.85,94.85,3400.0,53.1147,53.1203,53.1147,53.1147,3400.0
2014-06-10 13:25:00,94.86,94.86,94.85,94.85,4600.0,53.1203,53.1203,53.1147,53.1147,4600.0
2014-06-10 13:30:00,94.85,94.86,94.84,94.84,11600.0,53.1147,53.1203,53.1091,53.1091,11600.0
2014-06-10 13:35:00,94.84,94.85,94.83,94.83,18000.0,53.1091,53.1147,53.1035,53.1035,18000.0
2014-06-10 13:40:00,94.83,94.84,94.83,94.84,4900.0,53.1035,53.1091,53.1035,53.1091,4900.0
2014-06-10 13:45:00,94.84,94.84,94.83,94.83,3800.0,53.1091,53.1091,53.1035,53.1035,3800.0
2014-06-10 13:50:00,94.83,94.88,94.83,94.87,10100.0,53.1035,53.1315,53.1035,53.1259,10100.0
2014-06-10 13:55:00,94.88,94.89,94.88,94.89,5600.0,53.1315,53.1371,53.1315,53.1371,5600.0
2014-06-10 14:00:00,94.89,94.9,94.88,94.9,12600.0,53.1371,53.1427,53.1315,53.1427,12600.0
2014-06-10 14:05:00,94.89,94.9,94.89,94.89,10700.0,53.1371,53.1427,53.1371,53.1371,10700.0
2014-06-10 14:10:00,94.89,94.89,94.88,94.88,10100.0,53.1371,53.1371,53.1315,53.1315,10100.0
2014-06-10 14:15:00,94.88,94.89,94.87,94.88,7100.0,53.1315,53.1371,53.1259,53.1315,7100.0
2014-06-10 14:20:00,94.87,94.92,94.87,94.91,96500.0,53.1259,53.1539,53.1259,53.1483,96500.0
2014-06-10 14:25:00,94.9,94.9,94.89,94.9,38100.0,53.1427,53.1427,53.1371,53.1427,38100.0
2014-06-10 14:30:00,94.9,94.9,94.88,94.88,2400.0,53.1427,53.1427,53.1315,53.1315,2400.0
2014-06-10 14:35:00,94.88,94.88,94.87,94.87,10600.0,53.1315,53.1315,53.1259,53.1259,10600.0
2014-06-10 14:40:00,94.87,94.88,94.87,94.88,11300.0,53.1259,53.1315,53.1259,53.1315,11300.0
2014-06-10 14:45:00,94.88,94.88,94.87,94.88,5800.0,53.1315,53.1315,53.1259,53.1315,5800.0
2014-06-10 14:50:00,94.87,94.88,94.85,94.85,17900.0,53.1259,53.1315,53.1147,53.1147,17900.0
2014-06-10 14:55:00,94.85,94.86,94.84,94.84,22400.0,53.1147,53.1203,53.1091,53.1091,22400.0
2014-06-10 15:00:00,94.84,94.85,94.84,94.85,11400.0,53.1091,53.1147,53.1091,53.1147,11400.0
2014-06-10 15:05:00,94.85,94.85,94.84,94.85,12900.0,53.1147,53.1147,53.1091,53.1147,12900.0
2014-06-10 15:10:00,94.84,94.85,94.82,94.82,12600.0,53.1091,53.1147,53.0979,53.0979,12600.0
2014-06-10 15:15:00,94.82,94.83,94.82,94.82,22400.0,53.0979,53.1035,53.0979,53.0979,22400.0
2014-06-10 15:20:00,94.83,94.87,94.83,94.86,22700.0,53.1035,53.1259,53.1035,53.1203,22700.0
2014-06-10 15:25:00,94.86,94.87,94.85,94.85,5700.0,53.1203,53.1259,53.1147,53.1147,5700.0
2014-06-10 15:30:00,94.86,94.86,94.84,94.85,6800.0,53.1203,53.1203,53.1091,53.1147,6800.0
2014-06-10 15:35:00,94.84,94.85,94.84,94.85,3600.0,53.1091,53.1147,53.1091,53.1147,3600.0
2014-06-10 15:40:00,94.85,94.85,94.84,94.84,38700.0,53.1147,53.1147,53.1091,53.1091,38700.0
2014-06-10 15:45:00,94.84,94.85,94.84,94.84,44300.0,53.1091,53.1147,53.1091,53.1091,44300.0
2014-06-10 15:50:00,94.84,94.86,94.82,94.85,112900.0,53.1091,53.1203,53.0979,53.1147,112900.0
2014-06-10 15:55:00,94.85,94.91,94.85,94.89,292500.0,53.1147,53.1483,53.1147,53.1371,292500.0
2014-06-11 09:30:00,94.98,94.98,94.82,94.86,23000.0,53.1875,53.1875,53.0979,53.1203,23000.0
2014-06-11 09:35:00,94.87,94.87,94.85,94.86,4000.0,53.1259,53.1259,53.1147,53.1203,4000.0
2014-06-11 09:40:00,94.87,94.87,94.86,94.87,29000.0,53.1259,53.1259,53.1203,53.1259,29000.0
2014-06-11 09:45:00,94.87,94.89,94.86,94.88,15100.0,53.1259,53.1371,53.1203,53.1315,15100.0
2014-06-11 09:50:00,94.88,94.89,94.87,94.87,6200.0,53.1315,53.1371,53.1259,53.1259,6200.0
2014-06-11 09:55:00,94.87,94.87,94.83,94.85,6200.0,53.1259,53.1259,53.1035,53.1147,6200.0
2014-06-11 10:00:00,94.85,94.85,94.83,94.84,208300.0,53.1147,53.1147,53.1035,53.1091,208300.0
2014-06-11 10:05:00,94.85,94.85,94.84,94.84,1000.0,53.1147,53.1147,53.1091,53.1091,1000.0
2014-06-11 10:10:00,94.84,94.85,94.84,94.85,9300.0,53.1091,53.1147,53.1091,53.1147,9300.0
2014-06-11 10:15:00,94.85,94.85,94.84,94.84,1900.0,53.1147,53.1147,53.1091,53.1091,1900.0
2014-06-11 10:20:00,94.84,94.85,94.84,94.85,7800.0,53.1091,53.1147,53.1091,53.1147,7800.0
2014-06-11 10:25:00,94.84,94.86,94.84,94.86,9200.0,53.1091,53.1203,53.1091,53.1203,9200.0
2014-06-11 10:30:00,94.86,94.86,94.85,94.85,10100.0,53.1203,53.1203,53.1147,53.1147,10100.0
2014-06-11 10:35:00,94.86,94.87,94.85,94.85,15100.0,53.1203,53.1259,53.1147,53.1147,15100.0
2014-06-11 10:40:00,94.85,94.85,94.83,94.84,21100.0,53.1147,53.1147,53.1035,53.1091,21100.0
2014-06-11 10:45:00,94.83,94.84,94.82,94.82,18600.0,53.1035,53.1091,53.0979,53.0979,18600.0
2014-06-11 10:50:00,94.83,94.83,94.82,94.83,7800.0,53.1035,53.1035,53.0979,53.1035,7800.0
2014-06-11 10:55:00,94.82,94.84,94.82,94.84,3500.0,53.0979,53.1091,53.0979,53.1091,3500.0
2014-06-11 11:00:00,94.84,94.84,94.83,94.84,5100.0,53.1091,53.1091,53.1035,53.1091,5100.0
2014-06-11 11:05:00,94.84,94.85,94.84,94.84,18500.0,53.1091,53.1147,53.1091,53.1091,18500.0
2014-06-11 11:10:00,94.85,94.85,94.84,94.85,1800.0,53.1147,53.1147,53.1091,53.1147,1800.0
2014-06-11 11:15:00,94.85,94.85,94.79,94.8,21800.0,53.1147,53.1147,53.0811,53.0867,21800.0
2014-06-11 11:20:00,94.8,94.82,94.8,94.82,2300.0,53.0867,53.0979,53.0867,53.0979,2300.0
2014-06-11 11:25:00,94.82,94.82,94.8,94.81,21000.0,53.0979,53.0979,53.0867,53.0923,21000.0
2014-06-11 11:30:00,94.82,94.82,94.81,94.82,1600.0,53.0979,53.0979,53.0923,53.0979,1600.0
2014-06-11 11:35:00,94.82,94.83,94.8,94.81,33000.0,53.0979,53.1035,53.0867,53.0923,33000.0
2014-06-11 11:40:00,94.82,94.82,94.81,94.81,4800.0,53.0979,53.0979,53.0923,53.0923,4800.0
2014-06-11 11:45:00,94.81,94.82,94.81,94.81,6500.0,53.0923,53.0979,53.0923,53.0923,6500.0
2014-06-11 11:50:00,94.81,94.81,94.81,94.81,1500.0,53.0923,53.0923,53.0923,53.0923,1500.0
2014-06-11 11:55:00,94.81,94.83,94.8,94.83,18500.0,53.0923,53.1035,53.0867,53.1035,18500.0
2014-06-11 12:00:00,94.83,94.83,94.82,94.83,3900.0,53.1035,53.1035,53.0979,53.1035,3900.0
2014-06-11 12:05:00,94.83,94.84,94.82,94.84,4500.0,53.1035,53.1091,53.0979,53.1091,4500.0
2014-06-11 12:10:00,94.84,94.84,94.84,94.84,3400.0,53.1091,53.1091,53.1091,53.1091,3400.0
2014-06-11 12:15:00,94.84,94.84,94.83,94.84,2500.0,53.1091,53.1091,53.1035,53.1091,2500.0
2014-06-11 12:20:00,94.83,94.85,94.83,94.85,10100.0,53.1035,53.1147,53.1035,53.1147,10100.0
2014-06-11 12:25:00,94.85,94.85,94.84,94.85,4200.0,53.1147,53.1147,53.1091,53.1147,4200.0
2014-06-11 12:30:00,94.85,94.85,94.82,94.82,12800.0,53.1147,53.1147,53.0979,53.0979,12800.0
2014-06-11 12:35:00,94.81,94.82,94.81,94.81,33700.0,53.0923,53.0979,53.0923,53.0923,33700.0
2014-06-11 12:40:00,94.81,94.81,94.79,94.79,29500.0,53.0923,53.0923,53.0811,53.0811,29500.0
2014-06-11 12:45:00,94.8,94.8,94.78,94.78,25200.0,53.0867,53.0867,53.0755,53.0755,25200.0
2014-06-11 12:50:00,94.78,94.81,94.78,94.81,17600.0,53.0755,53.0923,53.0755,53.0923,17600.0
2014-06-11 12:55:00,94.81,94.82,94.81,94.82,6000.0,53.0923,53.0979,53.0923,53.0979,6000.0
2014-06-11 13:00:00,94.82,94.82,94.81,94.81,5800.0,53.0979,53.0979,53.0923,53.0923,5800.0
2014-06-11 13:05:00,94.8,94.81,94.8,94.81,9800.0,53.0867,53.0923,53.0867,53.0923,9800.0
2014-06-11 13:10:00,94.81,94.81,94.8,94.81,9700.0,53.0923,53.0923,53.0867,53.0923,9700.0
2014-06-11 13:15:00,94.81,94.81,94.8,94.8,3200.0,53.0923,53.0923,53.0867,53.0867,3200.0
2014-06-11 13:20:00,94.81,94.81,94.8,94.81,19300.0,53.0923,53.0923,53.0867,53.0923,19300.0
2014-06-11 13:25:00,94.81,94.82,94.81,94.81,17000.0,53.0923,53.0979,53.0923,53.0923,17000.0
2014-06-11 13:30:00,94.82,94.83,94.81,94.83,38000.0,53.0979,53.1035,53.0923,53.1035,38000.0
2014-06-11 13:35:00,94.83,94.83,94.82,94.83,3600.0,53.1035,53.1035,53.0979,53.1035,3600.0
2014-06-11 13:40:00,94.82,94.83,94.82,94.82,16800.0,53.0979,53.1035,53.0979,53.0979,16800.0
2014-06-11 13:45:00,94.83,94.83,94.81,94.82,13100.0,53.1035,53.1035,53.0923,53.0979,13100.0
2014-06-11 13:50:00,94.82,94.82,94.81,94.82,10700.0,53.0979,53.0979,53.0923,53.0979,10700.0
2014-06-11 13:55:00,94.82,94.82,94.81,94.82,27000.0,53.0979,53.0979,53.0923,53.0979,27000.0
2014-06-11 14:00:00,94.81,94.82,94.81,94.82,21800.0,53.0923,53.0979,53.0923,53.0979,21800.0
2014-06-11 14:05:00,94.82,94.82,94.81,94.81,33900.0,53.0979,53.0979,53.0923,53.0923,33900.0
2014-06-11 14:10:00,94.81,94.82,94.8,94.82,5900.0,53.0923,53.0979,53.0867,53.0979,5900.0
2014-06-11 14:15:00,94.82,94.84,94.81,94.84,7000.0,53.0979,53.1091,53.0923,53.1091,7000.0
2014-06-11 14:20:00,94.84,94.84,94.83,94.84,70500.0,53.1091,53.1091,53.1035,53.1091,70500.0
2014-06-11 14:25:00,94.84,94.84,94.83,94.84,6700.0,53.1091,53.1091,53.1035,53.1091,6700.0
2014-06-11 14:30:00,94.84,94.84,94.83,94.84,7800.0,53.1091,53.1091,53.1035,53.1091,7800.0
2014-06-11 14:35:00,94.84,94.84,94.83,94.84,12400.0,53.1091,53.1091,53.1035,53.1091,12400.0
2014-06-11 14:40:00,94.84,94.84,94.83,94.84,5500.0,53.1091,53.1091,53.1035,53.1091,5500.0
2014-06-11 14:45:00,94.84,94.84,94.83,94.84,8600.0,53.1091,53.1091,53.1035,53.1091,8600.0
2014-06-11 14:50:00,94.83,94.84,94.83,94.84,12500.0,53.1035,53.1091,53.1035,53.1091,12500.0
2014-06-11 14:55:00,94.84,94.85,94.83,94.84,22800.0,53.1091,53.1147,53.1035,53.1091,22800.0
2014-06-11 15:00:00,94.84,94.85,94.84,94.85,13400.0,53.1091,53.1147,53.1091,53.1147,13400.0
2014-06-11 15:05:00,94.85,94.86,94.85,94.86,14200.0,53.1147,53.1203,53.1147,53.1203,14200.0
2014-06-11 15:10:00,94.86,94.88,94.84,94.84,36100.0,53.1203,53.1315,53.1091,53.1091,36100.0
2014-06-11 15:15:00,94.84,94.87,94.84,94.87,9000.0,53.1091,53.1259,53.1091,53.1259,9000.0
2014-06-11 15:20:00,94.87,94.87,94.86,94.87,16500.0,53.1259,53.1259,53.1203,53.1259,16500.0
2014-06-11 15:25:00,94.87,94.88,94.86,94.88,15600.0,53.1259,53.1315,53.1203,53.1315,15600.0
2014-06-11 15:30:00,94.88,94.9,94.88,94.9,43400.0,53.1315,53.1427,53.1315,53.1427,43400.0
2014-06-11 15:35:00,94.9,94.9,94.89,94.9,45400.0,53.1427,53.1427,53.1371,53.1427,45400.0
2014-06-11 15:40:00,94.89,94.9,94.89,94.89,15300.0,53.1371,53.1427,53.1371,53.1371,15300.0
2014-06-11 15:45:00,94.9,94.9,94.89,94.9,42700.0,53.1427,53.1427,53.1371,53.1427,42700.0
2014-06-11 15:50:00,94.9,94.9,94.89,94.9,35500.0,53.1427,53.1427,53.1371,53.1427,35500.0
2014-06-11 15:55:00,94.9,94.92,94.89,94.91,173300.0,53.1427,53.1539,53.1371,53.1483,173300.0
2014-06-12 09:30:00,94.81,94.9,94.81,94.85,11800.0,53.0923,53.1427,53.0923,53.1147,11800.0
2014-06-12 09:35:00,94.9,94.9,94.85,94.87,10400.0,53.1427,53.1427,53.1147,53.1259,10400.0
2014-06-12 09:40:00,94.85,94.87,94.85,94.86,12300.0,53.1147,53.1259,53.1147,53.1203,12300.0
2014-06-12 09:45:00,94.84,94.86,94.83,94.83,8200.0,53.1091,53.1203,53.1035,53.1035,8200.0
2014-06-12 09:50:00,94.81,94.85,94.81,94.84,15400.0,53.0923,53.1147,53.0923,53.1091,15400.0
2014-06-12 09:55:00,94.84,94.86,94.84,94.85,23100.0,53.1091,53.1203,53.1091,53.1147,23100.0
2014-06-12 10:00:00,94.87,94.88,94.87,94.87,9100.0,53.1259,53.1315,53.1259,53.1259,9100.0
2014-06-12 10:05:00,94.86,94.87,94.85,94.87,2200.0,53.1203,53.1259,53.1147,53.1259,2200.0
2014-06-12 10:10:00,94.86,94.87,94.86,94.86,1700.0,53.1203,53.1259,53.1203,53.1203,1700.0
2014-06-12 10:15:00,94.86,94.87,94.83,94.86,4800.0,53.1203,53.1259,53.1035,53.1203,4800.0
2014-06-12 10:20:00,94.86,94.88,94.86,94.87,2800.0,53.1203,53.1315,53.1203,53.1259,2800.0
2014-06-12 10:25:00,94.87,94.87,94.82,94.83,10000.0,53.1259,53.1259,53.0979,53.1035,10000.0
2014-06-12 10:30:00,94.83,94.85,94.82,94.82,2700.0,53.1035,53.1147,53.0979,53.0979,2700.0
2014-06-12 10:35:00,94.83,94.85,94.82,94.84,2500.0,53.1035,53.1147,53.0979,53.1091,2500.0
2014-06-12 10:40:00,94.83,94.84,94.81,94.84,19200.0,53.1035,53.1091,53.0923,53.1091,19200.0
2014-06-12 10:45:00,94.84,94.87,94.84,94.87,22200.0,53.1091,53.1259,53.1091,53.1259,22200.0
2014-06-12 10:50:00,94.87,94.88,94.87,94.88,5300.0,53.1259,53.1315,53.1259,53.1315,5300.0
2014-06-12 10:55:00,94.88,94.9,94.87,94.87,15500.0,53.1315,53.1427,53.1259,53.1259,15500.0
2014-06-12 11:00:00,94.88,94.9,94.87,94.9,14300.0,53.1315,53.1427,53.1259,53.1427,14300.0
2014-06-12 11:05:00,94.9,94.9,94.88,94.88,6700.0,53.1427,53.1427,53.1315,53.1315,6700.0
2014-06-12 11:10:00,94.89,94.89,94.88,94.88,1100.0,53.1371,53.1371,53.1315,53.1315,1100.0
2014-06-12 11:15:00,94.88,94.89,94.88,94.89,5000.0,53.1315,53.1371,53.1315,53.1371,5000.0
2014-06-12 11:20:00,94.88,94.9,94.88,94.89,10800.0,53.1315,53.1427,53.1315,53.1371,10800.0
2014-06-12 11:25:00,94.88,94.9,94.88,94.89,4900.0,53.1315,53.1427,53.1315,53.1371,4900.0
2014-06-12 11:30:00,94.89,94.92,94.89,94.9,137800.0,53.1371,53.1539,53.1371,53.1427,137800.0
2014-06-12 11:35:00,94.9,94.9,94.89,94.9,6200.0,53.1427,53.1427,53.1371,53.1427,6200.0
2014-06-12 11:40:00,94.9,94.9,94.89,94.9,9500.0,53.1427,53.1427,53.1371,53.1427,9500.0
2014-06-12 11:45:00,94.9,94.9,94.89,94.9,4100.0,53.1427,53.1427,53.1371,53.1427,4100.0
2014-06-12 11:50:00,94.9,94.91,94.89,94.91,99200.0,53.1427,53.1483,53.1371,53.1483,99200.0
2014-06-12 11:55:00,94.91,94.92,94.9,94.91,7700.0,53.1483,53.1539,53.1427,53.1483,7700.0
2014-06-12 12:00:00,94.91,94.92,94.91,94.92,3400.0,53.1483,53.1539,53.1483,53.1539,3400.0
2014-06-12 12:05:00,94.91,94.91,94.91,94.91,200.0,53.1483,53.1483,53.1483,53.1483,200.0
2014-06-12 12:10:00,94.92,94.92,94.91,94.92,5900.0,53.1539,53.1539,53.1483,53.1539,5900.0
2014-06-12 12:15:00,94.91,94.92,94.91,94.91,4900.0,53.1483,53.1539,53.1483,53.1483,4900.0
2014-06-12 12:20:00,94.92,94.92,94.91,94.91,900.0,53.1539,53.1539,53.1483,53.1483,900.0
2014-06-12 12:25:00,94.92,94.92,94.91,94.92,5600.0,53.1539,53.1539,53.1483,53.1539,5600.0
2014-06-12 12:30:00,94.91,94.92,94.91,94.92,900.0,53.1483,53.1539,53.1483,53.1539,900.0
2014-06-12 12:35:00,94.92,94.92,94.91,94.91,3300.0,53.1539,53.1539,53.1483,53.1483,3300.0
2014-06-12 12:40:00,94.92,94.92,94.91,94.91,9700.0,53.1539,53.1539,53.1483,53.1483,9700.0
2014-06-12 12:45:00,94.91,94.92,94.91,94.92,1100.0,53.1483,53.1539,53.1483,53.1539,1100.0
2014-06-12 12:50:00,94.91,94.92,94.91,94.91,21000.0,53.1483,53.1539,53.1483,53.1483,21000.0
2014-06-12 12:55:00,94.91,94.92,94.9,94.92,11500.0,53.1483,53.1539,53.1427,53.1539,11500.0
2014-06-12 13:00:00,94.92,94.92,94.91,94.92,6500.0,53.1539,53.1539,53.1483,53.1539,6500.0
2014-06-12 13:05:00,94.92,94.93,94.92,94.93,8300.0,53.1539,53.1595,53.1539,53.1595,8300.0
2014-06-12 13:10:00,94.93,94.93,94.92,94.93,12800.0,53.1595,53.1595,53.1539,53.1595,12800.0
2014-06-12 13:15:00,94.92,94.93,94.92,94.92,2600.0,53.1539,53.1595,53.1539,53.1539,2600.0
2014-06-12 13:20:00,94.92,94.93,94.9,94.9,18400.0,53.1539,53.1595,53.1427,53.1427,18400.0
2014-06-12 13:25:00,94.9,94.91,94.9,94.9,2800.0,53.1427,53.1483,53.1427,53.1427,2800.0
2014-06-12 13:30:00,94.9,94.91,94.9,94.9,3100.0,53.1427,53.1483,53.1427,53.1427,3100.0
2014-06-12 13:35:00,94.9,94.91,94.9,94.91,5700.0,53.1427,53.1483,53.1427,53.1483,5700.0
2014-06-12 13:40:00,94.9,94.91,94.9,94.9,4700.0,53.1427,53.1483,53.1427,53.1427,4700.0
2014-06-12 13:45:00,94.9,94.91,94.9,94.91,3100.0,53.1427,53.1483,53.1427,53.1483,3100.0
2014-06-12 13:50:00,94.9,94.91,94.89,94.89,8800.0,53.1427,53.1483,53.1371,53.1371,8800.0
2014-06-12 13:55:00,94.9,94.9,94.89,94.89,7300.0,53.1427,53.1427,53.1371,53.1371,7300.0
2014-06-12 14:00:00,94.9,94.91,94.89,94.91,10200.0,53.1427,53.1483,53.1371,53.1483,10200.0
2014-06-12 14:05:00,94.91,94.91,94.9,94.9,6400.0,53.1483,53.1483,53.1427,53.1427,6400.0
2014-06-12 14:10:00,94.9,94.91,94.9,94.9,17200.0,53.1427,53.1483,53.1427,53.1427,17200.0
2014-06-12 14:15:00,94.9,94.91,94.86,94.87,77300.0,53.1427,53.1483,53.1203,53.1259,77300.0
2014-06-12 14:20:00,94.88,94.88,94.87,94.88,5600.0,53.1315,53.1315,53.1259,53.1315,5600.0
2014-06-12 14:25:00,94.88,94.88,94.86,94.86,8300.0,53.1315,53.1315,53.1203,53.1203,8300.0
2014-06-12 14:30:00,94.86,94.86,94.85,94.85,5800.0,53.1203,53.1203,53.1147,53.1147,5800.0
2014-06-12 14:35:00,94.86,94.87,94.85,94.87,18500.0,53.1203,53.1259,53.1147,53.1259,18500.0
2014-06-12 14:40:00,94.87,94.88,94.85,94.87,105800.0,53.1259,53.1315,53.1147,53.1259,105800.0
2014-06-12 14:45:00,94.87,94.87,94.86,94.86,5100.0,53.1259,53.1259,53.1203,53.1203,5100.0
2014-06-12 14:50:00,94.86,94.88,94.85,94.86,26000.0,53.1203,53.1315,53.1147,53.1203,26000.0
2014-06-12 14:55:00,94.86,94.88,94.85,94.87,4100.0,53.1203,53.1315,53.1147,53.1259,4100.0
2014-06-12 15:00:00,94.87,94.87,94.86,94.86,1400.0,53.1259,53.1259,53.1203,53.1203,1400.0
2014-06-12 15:05:00,94.87,94.87,94.85,94.86,3700.0,53.1259,53.1259,53.1147,53.1203,3700.0
2014-06-12 15:10:00,94.85,94.88,94.85,94.88,4500.0,53.1147,53.1315,53.1147,53.1315,4500.0
2014-06-12 15:15:00,94.87,94.89,94.87,94.88,5500.0,53.1259,53.1371,53.1259,53.1315,5500.0
2014-06-12 15:20:00,94.89,94.89,94.87,94.88,2500.0,53.1371,53.1371,53.1259,53.1315,2500.0
2014-06-12 15:25:00,94.87,94.87,94.85,94.86,11300.0,53.1259,53.1259,53.1147,53.1203,11300.0
2014-06-12 15:30:00,94.86,94.87,94.85,94.87,8100.0,53.1203,53.1259,53.1147,53.1259,8100.0
2014-06-12 15:35:00,94.87,94.88,94.86,94.86,6200.0,53.1259,53.1315,53.1203,53.1203,6200.0
2014-06-12 15:40:00,94.87,94.87,94.86,94.87,5600.0,53.1259,53.1259,53.1203,53.1259,5600.0
2014-06-12 15:45:00,94.87,94.87,94.82,94.83,64600.0,53.1259,53.1259,53.0979,53.1035,64600.0
2014-06-12 15:50:00,94.83,94.87,94.82,94.86,113900.0,53.1035,53.1259,53.0979,53.1203,113900.0
2014-06-12 15:55:00,94.86,94.89,94.85,94.86,74200.0,53.1203,53.1371,53.1147,53.1203,74200.0
2014-06-13 09:30:00,94.98,94.98,94.83,94.84,18300.0,53.1875,53.1875,53.1035,53.1091,18300.0
2014-06-13 09:35:00,94.85,94.92,94.84,94.91,46500.0,53.1147,53.1539,53.1091,53.1483,46500.0
2014-06-13 09:40:00,94.91,94.91,94.87,94.9,17200.0,53.1483,53.1483,53.1259,53.1427,17200.0
2014-06-13 09:45:00,94.9,94.92,94.9,94.92,22100.0,53.1427,53.1539,53.1427,53.1539,22100.0
2014-06-13 09:50:00,94.92,94.94,94.91,94.94,25500.0,53.1539,53.1651,53.1483,53.1651,25500.0
2014-06-13 09:55:00,94.93,94.95,94.89,94.95,17600.0,53.1595,53.1707,53.1371,53.1707,17600.0
2014-06-13 10:00:00,94.94,94.95,94.84,94.85,89800.0,53.1651,53.1707,53.1091,53.1147,89800.0
2014-06-13 10:05:00,94.85,94.85,94.84,94.85,2400.0,53.1147,53.1147,53.1091,53.1147,2400.0
2014-06-13 10:10:00,94.85,94.86,94.84,94.85,35900.0,53.1147,53.1203,53.1091,53.1147,35900.0
2014-06-13 10:15:00,94.86,94.88,94.85,94.87,36800.0,53.1203,53.1315,53.1147,53.1259,36800.0
2014-06-13 10:20:00,94.87,94.88,94.86,94.88,18900.0,53.1259,53.1315,53.1203,53.1315,18900.0
2014-06-13 10:25:00,94.88,94.9,94.88,94.9,17600.0,53.1315,53.1427,53.1315,53.1427,17600.0
2014-06-13 10:30:00,94.9,94.91,94.87,94.91,36800.0,53.1427,53.1483,53.1259,53.1483,36800.0
2014-06-13 10:35:00,94.91,94.92,94.91,94.91,1300.0,53.1483,53.1539,53.1483,53.1483,1300.0
2014-06-13 10:40:00,94.89,94.91,94.89,94.9,1400.0,53.1371,53.1483,53.1371,53.1427,1400.0
2014-06-13 10:45:00,94.89,94.91,94.89,94.91,1900.0,53.1371,53.1483,53.1371,53.1483,1900.0
2014-06-13 10:50:00,94.91,94.91,94.9,94.91,1000.0,53.1483,53.1483,53.1427,53.1483,1000.0
2014-06-13 10:55:00,94.91,94.91,94.89,94.89,3100.0,53.1483,53.1483,53.1371,53.1371,3100.0
2014-06-13 11:00:00,94.9,94.9,94.88,94.89,1500.0,53.1427,53.1427,53.1315,53.1371,1500.0
2014-06-13 11:05:00,94.89,94.89,94.88,94.88,1200.0,53.1371,53.1371,53.1315,53.1315,1200.0
2014-06-13 11:10:00,94.89,94.89,94.88,94.89,3600.0,53.1371,53.1371,53.1315,53.1371,3600.0
2014-06-13 11:15:00,94.89,94.89,94.88,94.88,1200.0,53.1371,53.1371,53.1315,53.1315,1200.0
2014-06-13 11:20:00,94.88,94.91,94.88,94.91,9900.0,53.1315,53.1483,53.1315,53.1483,9900.0
2014-06-13 11:25:00,94.91,94.91,94.88,94.88,16100.0,53.1483,53.1483,53.1315,53.1315,16100.0
2014-06-13 11:30:00,94.88,94.89,94.87,94.87,9000.0,53.1315,53.1371,53.1259,53.1259,9000.0
2014-06-13 11:35:00,94.87,94.87,94.86,94.86,8700.0,53.1259,53.1259,53.1203,53.1203,8700.0
2014-06-13 11:40:00,94.86,94.87,94.86,94.86,4300.0,53.1203,53.1259,53.1203,53.1203,4300.0
2014-06-13 11:45:00,94.87,94.87,94.86,94.86,2300.0,53.1259,53.1259,53.1203,53.1203,2300.0
2014-06-13 11:50:00,94.86,94.87,94.86,94.86,2400.0,53.1203,53.1259,53.1203,53.1203,2400.0
2014-06-13 11:55:00,94.86,94.86,94.86,94.86,300.0,53.1203,53.1203,53.1203,53.1203,300.0
2014-06-13 12:00:00,94.87,94.87,94.86,94.87,1600.0,53.1259,53.1259,53.1203,53.1259,1600.0
2014-06-13 12:05:00,94.87,94.87,94.86,94.86,3400.0,53.1259,53.1259,53.1203,53.1203,3400.0
2014-06-13 12:10:00,94.87,94.87,94.86,94.87,2500.0,53.1259,53.1259,53.1203,53.1259,2500.0
2014-06-13 12:15:00,94.86,94.87,94.86,94.86,2500.0,53.1203,53.1259,53.1203,53.1203,2500.0
2014-06-13 12:20:00,94.86,94.87,94.86,94.87,2200.0,53.1203,53.1259,53.1203,53.1259,2200.0
2014-06-13 12:25:00,94.87,94.87,94.86,94.87,400.0,53.1259,53.1259,53.1203,53.1259,400.0
2014-06-13 12:30:00,94.87,94.87,94.86,94.87,6100.0,53.1259,53.1259,53.1203,53.1259,6100.0
2014-06-13 12:35:00,94.87,94.87,94.85,94.86,15600.0,53.1259,53.1259,53.1147,53.1203,15600.0
2014-06-13 12:40:00,94.86,94.86,94.85,94.85,4600.0,53.1203,53.1203,53.1147,53.1147,4600.0
2014-06-13 12:45:00,94.86,94.86,94.85,94.86,5400.0,53.1203,53.1203,53.1147,53.1203,5400.0
2014-06-13 12:50:00,94.86,94.87,94.86,94.87,2100.0,53.1203,53.1259,53.1203,53.1259,2100.0
2014-06-13 12:55:00,94.87,94.87,94.84,94.86,30600.0,53.1259,53.1259,53.1091,53.1203,30600.0
2014-06-13 13:00:00,94.85,94.87,94.84,94.87,17200.0,53.1147,53.1259,53.1091,53.1259,17200.0
2014-06-13 13:05:00,94.86,94.86,94.85,94.86,6500.0,53.1203,53.1203,53.1147,53.1203,6500.0
2014-06-13 13:10:00,94.85,94.86,94.85,94.86,4100.0,53.1147,53.1203,53.1147,53.1203,4100.0
2014-06-13 13:15:00,94.85,94.86,94.85,94.85,2500.0,53.1147,53.1203,53.1147,53.1147,2500.0
2014-06-13 13:20:00,94.86,94.86,94.85,94.86,3700.0,53.1203,53.1203,53.1147,53.1203,3700.0
2014-06-13 13:25:00,94.86,94.86,94.85,94.86,2500.0,53.1203,53.1203,53.1147,53.1203,2500.0
2014-06-13 13:30:00,94.86,94.86,94.85,94.85,1000.0,53.1203,53.1203,53.1147,53.1147,1000.0
2014-06-13 13:35:00,94.86,94.86,94.85,94.85,3200.0,53.1203,53.1203,53.1147,53.1147,3200.0
2014-06-13 13:40:00,94.86,94.86,94.85,94.85,2700.0,53.1203,53.1203,53.1147,53.1147,2700.0
2014-06-13 13:45:00,94.85,94.86,94.85,94.86,4400.0,53.1147,53.1203,53.1147,53.1203,4400.0
2014-06-13 13:50:00,94.86,94.89,94.85,94.89,5700.0,53.1203,53.1371,53.1147,53.1371,5700.0
2014-06-13 13:55:00,94.89,94.91,94.88,94.9,14900.0,53.1371,53.1483,53.1315,53.1427,14900.0
2014-06-13 14:00:00,94.89,94.9,94.89,94.9,3500.0,53.1371,53.1427,53.1371,53.1427,3500.0
2014-06-13 14:05:00,94.9,94.91,94.89,94.89,50600.0,53.1427,53.1483,53.1371,53.1371,50600.0
2014-06-13 14:10:00,94.9,94.9,94.89,94.9,4200.0,53.1427,53.1427,53.1371,53.1427,4200.0
2014-06-13 14:15:00,94.9,94.9,94.89,94.89,5600.0,53.1427,53.1427,53.1371,53.1371,5600.0
2014-06-13 14:20:00,94.89,94.9,94.89,94.9,4100.0,53.1371,53.1427,53.1371,53.1427,4100.0
2014-06-13 14:25:00,94.89,94.9,94.89,94.89,6200.0,53.1371,53.1427,53.1371,53.1371,6200.0
2014-06-13 14:30:00,94.9,94.91,94.89,94.9,64100.0,53.1427,53.1483,53.1371,53.1427,64100.0
2014-06-13 14:35:00,94.89,94.9,94.89,94.89,3300.0,53.1371,53.1427,53.1371,53.1371,3300.0
2014-06-13 14:40:00,94.89,94.9,94.88,94.89,16700.0,53.1371,53.1427,53.1315,53.1371,16700.0
2014-06-13 14:45:00,94.9,94.9,94.89,94.89,3700.0,53.1427,53.1427,53.1371,53.1371,3700.0
2014-06-13 14:50:00,94.89,94.9,94.89,94.89,5800.0,53.1371,53.1427,53.1371,53.1371,5800.0
2014-06-13 14:55:00,94.9,94.9,94.89,94.89,8900.0,53.1427,53.1427,53.1371,53.1371,8900.0
2014-06-13 15:00:00,94.9,94.9,94.89,94.89,21100.0,53.1427,53.1427,53.1371,53.1371,21100.0
2014-06-13 15:05:00,94.89,94.92,94.89,94.92,32500.0,53.1371,53.1539,53.1371,53.1539,32500.0
2014-06-13 15:10:00,94.92,94.93,94.91,94.93,9900.0,53.1539,53.1595,53.1483,53.1595,9900.0
2014-06-13 15:15:00,94.93,94.93,94.92,94.92,3900.0,53.1595,53.1595,53.1539,53.1539,3900.0
2014-06-13 15:20:00,94.92,94.93,94.91,94.91,20200.0,53.1539,53.1595,53.1483,53.1483,20200.0
2014-06-13 15:25:00,94.9,94.91,94.9,94.9,15500.0,53.1427,53.1483,53.1427,53.1427,15500.0
2014-06-13 15:30:00,94.9,94.9,94.89,94.9,14600.0,53.1427,53.1427,53.1371,53.1427,14600.0
2014-06-13 15:35:00,94.9,94.9,94.89,94.9,7000.0,53.1427,53.1427,53.1371,53.1427,7000.0
2014-06-13 15:40:00,94.89,94.9,94.89,94.9,7200.0,53.1371,53.1427,53.1371,53.1427,7200.0
2014-06-13 15:45:00,94.9,94.9,94.89,94.9,10800.0,53.1427,53.1427,53.1371,53.1427,10800.0
2014-06-13 15:50:00,94.9,94.91,94.89,94.91,20900.0,53.1427,53.1483,53.1371,53.1483,20900.0
2014-06-13 15:55:00,94.91,94.94,94.89,94.94,137200.0,53.1483,53.1651,53.1371,53.1651,137200.0
2014-06-16 09:30:00,94.92,94.95,94.9,94.9,8600.0,53.1539,53.1707,53.1427,53.1427,8600.0
2014-06-16 09:35:00,94.92,94.97,94.91,94.97,13500.0,53.1539,53.1819,53.1483,53.1819,13500.0
2014-06-16 09:40:00,94.97,94.98,94.95,94.97,11200.0,53.1819,53.1875,53.1707,53.1819,11200.0
2014-06-16 09:45:00,94.98,94.98,94.97,94.98,3500.0,53.1875,53.1875,53.1819,53.1875,3500.0
2014-06-16 09:50:00,94.98,94.98,94.96,94.96,9900.0,53.1875,53.1875,53.1763,53.1763,9900.0
2014-06-16 09:55:00,94.97,94.97,94.95,94.96,4600.0,53.1819,53.1819,53.1707,53.1763,4600.0
2014-06-16 10:00:00,94.96,94.98,94.95,94.98,14400.0,53.1763,53.1875,53.1707,53.1875,14400.0
2014-06-16 10:05:00,94.98,94.99,94.97,94.97,2100.0,53.1875,53.1931,53.1819,53.1819,2100.0
2014-06-16 10:10:00,94.97,94.98,94.97,94.97,2900.0,53.1819,53.1875,53.1819,53.1819,2900.0
2014-06-16 10:15:00,94.97,94.99,94.97,94.99,52900.0,53.1819,53.1931,53.1819,53.1931,52900.0
2014-06-16 10:20:00,94.98,95.0,94.98,95.0,9900.0,53.1875,53.1987,53.1875,53.1987,9900.0
2014-06-16 10:25:00,95.0,95.0,94.99,95.0,1300.0,53.1987,53.1987,53.1931,53.1987,1300.0
2014-06-16 10:30:00,94.99,95.0,94.99,94.99,1300.0,53.1931,53.1987,53.1931,53.1931,1300.0
2014-06-16 10:35:00,94.99,95.0,94.99,95.0,2000.0,53.1931,53.1987,53.1931,53.1987,2000.0
2014-06-16 10:40:00,95.0,95.0,94.99,94.99,10600.0,53.1987,53.1987,53.1931,53.1931,10600.0
2014-06-16 10:45:00,95.0,95.0,94.96,94.96,22800.0,53.1987,53.1987,53.1763,53.1763,22800.0
2014-06-16 10:50:00,94.96,94.97,94.95,94.95,19000.0,53.1763,53.1819,53.1707,53.1707,19000.0
2014-06-16 10:55:00,94.95,94.95,94.93,94.93,7800.0,53.1707,53.1707,53.1595,53.1595,7800.0
2014-06-16 11:00:00,94.93,94.94,94.93,94.93,3600.0,53.1595,53.1651,53.1595,53.1595,3600.0
2014-06-16 11:05:00,94.93,94.93,94.92,94.93,7700.0,53.1595,53.1595,53.1539,53.1595,7700.0
2014-06-16 11:10:00,94.92,94.95,94.92,94.94,13400.0,53.1539,53.1707,53.1539,53.1651,13400.0
2014-06-16 11:15:00,94.94,94.94,94.92,94.93,7800.0,53.1651,53.1651,53.1539,53.1595,7800.0
2014-06-16 11:20:00,94.93,94.93,94.91,94.91,32200.0,53.1595,53.1595,53.1483,53.1483,32200.0
2014-06-16 11:25:00,94.91,94.94,94.91,94.92,14500.0,53.1483,53.1651,53.1483,53.1539,14500.0
2014-06-16 11:30:00,94.92,94.92,94.9,94.9,50200.0,53.1539,53.1539,53.1427,53.1427,50200.0
2014-06-16 11:35:00,94.91,94.91,94.9,94.9,2800.0,53.1483,53.1483,53.1427,53.1427,2800.0
2014-06-16 11:40:00,94.9,94.92,94.9,94.92,7000.0,53.1427,53.1539,53.1427,53.1539,7000.0
2014-06-16 11:45:00,94.93,94.93,94.92,94.93,5500.0,53.1595,53.1595,53.1539,53.1595,5500.0
2014-06-16 11:50:00,94.92,94.92,94.9,94.91,12700.0,53.1539,53.1539,53.1427,53.1483,12700.0
2014-06-16 11:55:00,94.9,94.91,94.9,94.9,1900.0,53.1427,53.1483,53.1427,53.1427,1900.0
2014-06-16 12:00:00,94.91,94.91,94.9,94.9,18500.0,53.1483,53.1483,53.1427,53.1427,18500.0
2014-06-16 12:05:00,94.9,94.93,94.9,94.93,3800.0,53.1427,53.1595,53.1427,53.1595,3800.0
2014-06-16 12:10:00,94.94,94.94,94.93,94.94,700.0,53.1651,53.1651,53.1595,53.1651,700.0
2014-06-16 12:15:00,94.94,94.94,94.93,94.93,900.0,53.1651,53.1651,53.1595,53.1595,900.0
2014-06-16 12:20:00,94.93,94.94,94.93,94.94,400.0,53.1595,53.1651,53.1595,53.1651,400.0
2014-06-16 12:25:00,94.94,94.94,94.93,94.94,800.0,53.1651,53.1651,53.1595,53.1651,800.0
2014-06-16 12:30:00,94.93,94.94,94.92,94.93,4400.0,53.1595,53.1651,53.1539,53.1595,4400.0
2014-06-16 12:35:00,94.93,94.93,94.92,94.92,2500.0,53.1595,53.1595,53.1539,53.1539,2500.0
2014-06-16 12:40:00,94.93,94.93,94.92,94.93,31500.0,53.1595,53.1595,53.1539,53.1595,31500.0
2014-06-16 12:45:00,94.92,94.92,94.91,94.91,5600.0,53.1539,53.1539,53.1483,53.1483,5600.0
2014-06-16 12:50:00,94.91,94.93,94.91,94.93,3500.0,53.1483,53.1595,53.1483,53.1595,3500.0
2014-06-16 12:55:00,94.93,94.94,94.93,94.94,6500.0,53.1595,53.1651,53.1595,53.1651,6500.0
2014-06-16 13:00:00,94.94,94.94,94.93,94.94,2600.0,53.1651,53.1651,53.1595,53.1651,2600.0
2014-06-16 13:05:00,94.95,94.96,94.95,94.95,2600.0,53.1707,53.1763,53.1707,53.1707,2600.0
2014-06-16 13:10:00,94.96,94.96,94.95,94.95,3300.0,53.1763,53.1763,53.1707,53.1707,3300.0
2014-06-16 13:15:00,94.96,94.96,94.95,94.95,1800.0,53.1763,53.1763,53.1707,53.1707,1800.0
2014-06-16 13:20:00,94.95,94.97,94.95,94.95,85300.0,53.1707,53.1819,53.1707,53.1707,85300.0
2014-06-16 13:25:00,94.95,94.96,94.95,94.95,2800.0,53.1707,53.1763,53.1707,53.1707,2800.0
2014-06-16 13:30:00,94.95,94.96,94.95,94.95,3800.0,53.1707,53.1763,53.1707,53.1707,3800.0
2014-06-16 13:35:00,94.96,95.0,94.96,94.98,22100.0,53.1763,53.1987,53.1763,53.1875,22100.0
2014-06-16 13:40:00,94.98,94.98,94.97,94.98,6200.0,53.1875,53.1875,53.1819,53.1875,6200.0
2014-06-16 13:45:00,94.97,94.97,94.95,94.95,13400.0,53.1819,53.1819,53.1707,53.1707,13400.0
2014-06-16 13:50:00,94.96,94.96,94.95,94.95,28100.0,53.1763,53.1763,53.1707,53.1707,28100.0
2014-06-16 13:55:00,94.95,94.95,94.94,94.95,23000.0,53.1707,53.1707,53.1651,53.1707,23000.0
2014-06-16 14:00:00,94.95,94.96,94.95,94.95,14600.0,53.1707,53.1763,53.1707,53.1707,14600.0
2014-06-16 14:05:00,94.95,94.96,94.94,94.96,37200.0,53.1707,53.1763,53.1651,53.1763,37200.0
2014-06-16 14:10:00,94.95,94.96,94.94,94.95,15300.0,53.1707,53.1763,53.1651,53.1707,15300.0
2014-06-16 14:15:00,94.95,94.96,94.95,94.95,5200.0,53.1707,53.1763,53.1707,53.1707,5200.0
2014-06-16 14:20:00,94.95,94.96,94.95,94.95,5400.0,53.1707,53.1763,53.1707,53.1707,5400.0
2014-06-16 14:25:00,94.95,94.96,94.95,94.95,6900.0,53.1707,53.1763,53.1707,53.1707,6900.0
2014-06-16 14:30:00,94.95,94.96,94.95,94.95,3100.0,53.1707,53.1763,53.1707,53.1707,3100.0
2014-06-16 14:35:00,94.95,94.96,94.95,94.95,5000.0,53.1707,53.1763,53.1707,53.1707,5000.0
2014-06-16 14:40:00,94.95,94.96,94.95,94.95,6800.0,53.1707,53.1763,53.1707,53.1707,6800.0
2014-06-16 14:45:00,94.95,94.98,94.95,94.96,93100.0,53.1707,53.1875,53.1707,53.1763,93100.0
2014-06-16 14:50:00,94.96,94.96,94.95,94.96,1100.0,53.1763,53.1763,53.1707,53.1763,1100.0
2014-06-16 14:55:00,94.96,94.96,94.95,94.96,11200.0,53.1763,53.1763,53.1707,53.1763,11200.0
2014-06-16 15:00:00,94.95,94.96,94.95,94.95,8500.0,53.1707,53.1763,53.1707,53.1707,8500.0
2014-06-16 15:05:00,94.95,94.96,94.95,94.95,12100.0,53.1707,53.1763,53.1707,53.1707,12100.0
2014-06-16 15:10:00,94.95,94.96,94.95,94.95,31300.0,53.1707,53.1763,53.1707,53.1707,31300.0
2014-06-16 15:15:00,94.95,94.96,94.95,94.95,2700.0,53.1707,53.1763,53.1707,53.1707,2700.0
2014-06-16 15:20:00,94.95,94.96,94.93,94.93,121500.0,53.1707,53.1763,53.1595,53.1595,121500.0
2014-06-16 15:25:00,94.93,94.93,94.92,94.93,259200.0,53.1595,53.1595,53.1539,53.1595,259200.0
2014-06-16 15:30:00,94.93,94.93,94.92,94.93,9200.0,53.1595,53.1595,53.1539,53.1595,9200.0
2014-06-16 15:35:00,94.93,94.93,94.89,94.93,184100.0,53.1595,53.1595,53.1371,53.1595,184100.0
2014-06-16 15:40:00,94.93,94.94,94.91,94.92,67900.0,53.1595,53.1651,53.1483,53.1539,67900.0
2014-06-16 15:45:00,94.93,94.94,94.93,94.93,18000.0,53.1595,53.1651,53.1595,53.1595,18000.0
2014-06-16 15:50:00,94.94,94.95,94.92,94.92,59500.0,53.1651,53.1707,53.1539,53.1539,59500.0
2014-06-16 15:55:00,94.91,94.97,94.91,94.93,93300.0,53.1483,53.1819,53.1483,53.1595,93300.0
2014-06-17 09:30:00,94.87,94.93,94.85,94.91,79800.0,53.1259,53.1595,53.1147,53.1483,79800.0
2014-06-17 09:35:00,94.91,94.92,94.9,94.9,5600.0,53.1483,53.1539,53.1427,53.1427,5600.0
2014-06-17 09:40:00,94.9,94.9,94.83,94.87,1091100.0,53.1427,53.1427,53.1035,53.1259,1091100.0
2014-06-17 09:45:00,94.86,94.87,94.85,94.86,49300.0,53.1203,53.1259,53.1147,53.1203,49300.0
2014-06-17 09:50:00,94.85,94.86,94.84,94.86,34900.0,53.1147,53.1203,53.1091,53.1203,34900.0
2014-06-17 09:55:00,94.86,94.87,94.86,94.86,38500.0,53.1203,53.1259,53.1203,53.1203,38500.0
2014-06-17 10:00:00,94.87,94.87,94.86,94.86,8800.0,53.1259,53.1259,53.1203,53.1203,8800.0
2014-06-17 10:05:00,94.86,94.89,94.85,94.89,7400.0,53.1203,53.1371,53.1147,53.1371,7400.0
2014-06-17 10:10:00,94.89,94.89,94.87,94.87,2100.0,53.1371,53.1371,53.1259,53.1259,2100.0
2014-06-17 10:15:00,94.87,94.88,94.87,94.88,1800.0,53.1259,53.1315,53.1259,53.1315,1800.0
2014-06-17 10:20:00,94.88,94.88,94.85,94.86,134600.0,53.1315,53.1315,53.1147,53.1203,134600.0
2014-06-17 10:25:00,94.86,94.86,94.82,94.83,188700.0,53.1203,53.1203,53.0979,53.1035,188700.0
2014-06-17 10:30:00,94.83,94.84,94.81,94.81,666100.0,53.1035,53.1091,53.0923,53.0923,666100.0
2014-06-17 10:35:00,94.81,94.81,94.81,94.81,15500.0,53.0923,53.0923,53.0923,53.0923,15500.0
2014-06-17 10:40:00,94.81,94.82,94.8,94.82,235300.0,53.0923,53.0979,53.0867,53.0979,235300.0
2014-06-17 10:45:00,94.81,94.82,94.81,94.81,25000.0,53.0923,53.0979,53.0923,53.0923,25000.0
2014-06-17 10:50:00,94.81,94.81,94.79,94.79,175400.0,53.0923,53.0923,53.0811,53.0811,175400.0
2014-06-17 10:55:00,94.79,94.8,94.79,94.79,1200.0,53.0811,53.0867,53.0811,53.0811,1200.0
2014-06-17 11:00:00,94.8,94.8,94.79,94.8,130200.0,53.0867,53.0867,53.0811,53.0867,130200.0
2014-06-17 11:05:00,94.8,94.8,94.78,94.79,685900.0,53.0867,53.0867,53.0755,53.0811,685900.0
2014-06-17 11:10:00,94.79,94.8,94.78,94.79,17100.0,53.0811,53.0867,53.0755,53.0811,17100.0
2014-06-17 11:15:00,94.79,94.79,94.78,94.79,20800.0,53.0811,53.0811,53.0755,53.0811,20800.0
2014-06-17 11:20:00,94.79,94.8,94.78,94.8,49100.0,53.0811,53.0867,53.0755,53.0867,49100.0
2014-06-17 11:25:00,94.8,94.8,94.79,94.79,12500.0,53.0867,53.0867,53.0811,53.0811,12500.0
2014-06-17 11:30:00,94.8,94.81,94.8,94.81,19300.0,53.0867,53.0923,53.0867,53.0923,19300.0
2014-06-17 11:35:00,94.81,94.82,94.81,94.82,189500.0,53.0923,53.0979,53.0923,53.0979,189500.0
2014-06-17 11:40:00,94.82,94.83,94.81,94.83,6700.0,53.0979,53.1035,53.0923,53.1035,6700.0
2014-06-17 11:45:00,94.83,94.83,94.82,94.83,8300.0,53.1035,53.1035,53.0979,53.1035,8300.0
2014-06-17 11:50:00,94.83,94.84,94.83,94.84,15700.0,53.1035,53.1091,53.1035,53.1091,15700.0
2014-06-17 11:55:00,94.84,94.84,94.8,94.81,143000.0,53.1091,53.1091,53.0867,53.0923,143000.0
2014-06-17 12:00:00,94.82,94.82,94.81,94.82,6900.0,53.0979,53.0979,53.0923,53.0979,6900.0
2014-06-17 12:05:00,94.82,94.82,94.81,94.82,8000.0,53.0979,53.0979,53.0923,53.0979,8000.0
2014-06-17 12:10:00,94.81,94.83,94.81,94.83,7000.0,53.0923,53.1035,53.0923,53.1035,7000.0
2014-06-17 12:15:00,94.83,94.83,94.82,94.83,13500.0,53.1035,53.1035,53.0979,53.1035,13500.0
2014-06-17 12:20:00,94.83,94.83,94.8,94.83,191600.0,53.1035,53.1035,53.0867,53.1035,191600.0
2014-06-17 12:25:00,94.83,94.83,94.8,94.8,118100.0,53.1035,53.1035,53.0867,53.0867,118100.0
2014-06-17 12:30:00,94.8,94.81,94.8,94.81,5300.0,53.0867,53.0923,53.0867,53.0923,5300.0
2014-06-17 12:35:00,94.81,94.82,94.81,94.81,7700.0,53.0923,53.0979,53.0923,53.0923,7700.0
2014-06-17 12:40:00,94.82,94.82,94.81,94.81,30800.0,53.0979,53.0979,53.0923,53.0923,30800.0
2014-06-17 12:45:00,94.82,94.83,94.81,94.82,2200.0,53.0979,53.1035,53.0923,53.0979,2200.0
2014-06-17 12:50:00,94.83,94.83,94.82,94.82,20300.0,53.1035,53.1035,53.0979,53.0979,20300.0
2014-06-17 12:55:00,94.82,94.83,94.81,94.81,41600.0,53.0979,53.1035,53.0923,53.0923,41600.0
2014-06-17 13:00:00,94.81,94.82,94.81,94.82,37200.0,53.0923,53.0979,53.0923,53.0979,37200.0
2014-06-17 13:05:00,94.82,94.82,94.81,94.81,2700.0,53.0979,53.0979,53.0923,53.0923,2700.0
2014-06-17 13:10:00,94.81,94.82,94.81,94.81,26600.0,53.0923,53.0979,53.0923,53.0923,26600.0
2014-06-17 13:15:00,94.82,94.82,94.81,94.81,24000.0,53.0979,53.0979,53.0923,53.0923,24000.0
2014-06-17 13:20:00,94.81,94.83,94.81,94.82,17800.0,53.0923,53.1035,53.0923,53.0979,17800.0
2014-06-17 13:25:00,94.83,94.83,94.82,94.82,16400.0,53.1035,53.1035,53.0979,53.0979,16400.0
2014-06-17 13:30:00,94.82,94.83,94.82,94.82,2800.0,53.0979,53.1035,53.0979,53.0979,2800.0
2014-06-17 13:35:00,94.83,94.83,94.82,94.83,14800.0,53.1035,53.1035,53.0979,53.1035,14800.0
2014-06-17 13:40:00,94.82,94.83,94.82,94.83,24800.0,53.0979,53.1035,53.0979,53.1035,24800.0
2014-06-17 13:45:00,94.83,94.83,94.82,94.83,8800.0,53.1035,53.1035,53.0979,53.1035,8800.0
2014-06-17 13:50:00,94.83,94.83,94.82,94.83,8900.0,53.1035,53.1035,53.0979,53.1035,8900.0
2014-06-17 13:55:00,94.83,94.83,94.82,94.83,80600.0,53.1035,53.1035,53.0979,53.1035,80600.0
2014-06-17 14:00:00,94.83,94.85,94.82,94.85,86400.0,53.1035,53.1147,53.0979,53.1147,86400.0
2014-06-17 14:05:00,94.85,94.87,94.84,94.86,14600.0,53.1147,53.1259,53.1091,53.1203,14600.0
2014-06-17 14:10:00,94.87,94.87,94.86,94.87,6800.0,53.1259,53.1259,53.1203,53.1259,6800.0
2014-06-17 14:15:00,94.87,94.88,94.85,94.87,100400.0,53.1259,53.1315,53.1147,53.1259,100400.0
2014-06-17 14:20:00,94.86,94.88,94.86,94.87,5800.0,53.1203,53.1315,53.1203,53.1259,5800.0
2014-06-17 14:25:00,94.88,94.91,94.87,94.9,58900.0,53.1315,53.1483,53.1259,53.1427,58900.0
2014-06-17 14:30:00,94.9,94.9,94.89,94.89,15700.0,53.1427,53.1427,53.1371,53.1371,15700.0
2014-06-17 14:35:00,94.9,94.9,94.89,94.89,7800.0,53.1427,53.1427,53.1371,53.1371,7800.0
2014-06-17 14:40:00,94.89,94.9,94.88,94.89,14600.0,53.1371,53.1427,53.1315,53.1371,14600.0
2014-06-17 14:45:00,94.88,94.89,94.88,94.89,18200.0,53.1315,53.1371,53.1315,53.1371,18200.0
2014-06-17 14:50:00,94.89,94.89,94.87,94.87,30000.0,53.1371,53.1371,53.1259,53.1259,30000.0
2014-06-17 14:55:00,94.88,94.88,94.87,94.87,6600.0,53.1315,53.1315,53.1259,53.1259,6600.0
2014-06-17 15:00:00,94.88,94.88,94.87,94.88,41200.0,53.1315,53.1315,53.1259,53.1315,41200.0
2014-06-17 15:05:00,94.88,94.89,94.87,94.89,17900.0,53.1315,53.1371,53.1259,53.1371,17900.0
2014-06-17 15:10:00,94.89,94.9,94.88,94.9,17900.0,53.1371,53.1427,53.1315,53.1427,17900.0
2014-06-17 15:15:00,94.9,94.9,94.89,94.9,22600.0,53.1427,53.1427,53.1371,53.1427,22600.0
2014-06-17 15:20:00,94.89,94.9,94.88,94.89,33400.0,53.1371,53.1427,53.1315,53.1371,33400.0
2014-06-17 15:25:00,94.88,94.88,94.86,94.86,51900.0,53.1315,53.1315,53.1203,53.1203,51900.0
2014-06-17 15:30:00,94.87,94.87,94.85,94.85,47200.0,53.1259,53.1259,53.1147,53.1147,47200.0
2014-06-17 15:35:00,94.86,94.88,94.85,94.86,41500.0,53.1203,53.1315,53.1147,53.1203,41500.0
2014-06-17 15:40:00,94.86,94.87,94.84,94.86,56600.0,53.1203,53.1259,53.1091,53.1203,56600.0
2014-06-17 15:45:00,94.87,94.87,94.86,94.86,71500.0,53.1259,53.1259,53.1203,53.1203,71500.0
2014-06-17 15:50:00,94.86,94.86,94.83,94.84,53700.0,53.1203,53.1203,53.1035,53.1091,53700.0
2014-06-17 15:55:00,94.83,94.92,94.8,94.85,438400.0,53.1035,53.1539,53.0867,53.1147,438400.0
2014-06-18 09:30:00,94.84,94.93,94.84,94.88,15400.0,53.1091,53.1595,53.1091,53.1315,15400.0
2014-06-18 09:35:00,94.87,94.91,94.86,94.91,2600.0,53.1259,53.1483,53.1203,53.1483,2600.0
2014-06-18 09:40:00,94.9,94.91,94.89,94.91,18000.0,53.1427,53.1483,53.1371,53.1483,18000.0
2014-06-18 09:45:00,94.91,94.92,94.9,94.92,37100.0,53.1483,53.1539,53.1427,53.1539,37100.0
2014-06-18 09:50:00,94.92,94.92,94.91,94.91,9600.0,53.1539,53.1539,53.1483,53.1483,9600.0
2014-06-18 09:55:00,94.91,94.93,94.91,94.92,25300.0,53.1483,53.1595,53.1483,53.1539,25300.0
2014-06-18 10:00:00,94.93,94.93,94.91,94.93,13700.0,53.1595,53.1595,53.1483,53.1595,13700.0
2014-06-18 10:05:00,94.93,94.93,94.91,94.91,4000.0,53.1595,53.1595,53.1483,53.1483,4000.0
2014-06-18 10:10:00,94.91,94.91,94.91,94.91,1300.0,53.1483,53.1483,53.1483,53.1483,1300.0
2014-06-18 10:15:00,94.91,94.92,94.89,94.89,22900.0,53.1483,53.1539,53.1371,53.1371,22900.0
2014-06-18 10:20:00,94.9,94.9,94.89,94.9,9000.0,53.1427,53.1427,53.1371,53.1427,9000.0
2014-06-18 10:25:00,94.89,94.9,94.89,94.9,8600.0,53.1371,53.1427,53.1371,53.1427,8600.0
2014-06-18 10:30:00,94.9,94.91,94.9,94.9,9900.0,53.1427,53.1483,53.1427,53.1427,9900.0
2014-06-18 10:35:00,94.9,94.91,94.9,94.9,500.0,53.1427,53.1483,53.1427,53.1427,500.0
2014-06-18 10:40:00,94.91,94.91,94.9,94.91,700.0,53.1483,53.1483,53.1427,53.1483,700.0
2014-06-18 10:45:00,94.9,94.91,94.9,94.9,4200.0,53.1427,53.1483,53.1427,53.1427,4200.0
2014-06-18 10:50:00,94.91,94.91,94.9,94.9,1500.0,53.1483,53.1483,53.1427,53.1427,1500.0
2014-06-18 10:55:00,94.91,94.91,94.88,94.89,18600.0,53.1483,53.1483,53.1315,53.1371,18600.0
2014-06-18 11:00:00,94.89,94.89,94.87,94.88,42000.0,53.1371,53.1371,53.1259,53.1315,42000.0
2014-06-18 11:05:00,94.88,94.88,94.87,94.87,24800.0,53.1315,53.1315,53.1259,53.1259,24800.0
2014-06-18 11:10:00,94.88,94.88,94.87,94.87,400.0,53.1315,53.1315,53.1259,53.1259,400.0
2014-06-18 11:15:00,94.88,94.9,94.88,94.89,19500.0,53.1315,53.1427,53.1315,53.1371,19500.0
2014-06-18 11:20:00,94.89,94.9,94.88,94.9,5700.0,53.1371,53.1427,53.1315,53.1427,5700.0
2014-06-18 11:25:00,94.9,94.9,94.89,94.9,1600.0,53.1427,53.1427,53.1371,53.1427,1600.0
2014-06-18 11:30:00,94.89,94.91,94.89,94.9,24300.0,53.1371,53.1483,53.1371,53.1427,24300.0
2014-06-18 11:35:00,94.89,94.9,94.89,94.89,2900.0,53.1371,53.1427,53.1371,53.1371,2900.0
2014-06-18 11:40:00,94.9,94.9,94.89,94.9,2800.0,53.1427,53.1427,53.1371,53.1427,2800.0
2014-06-18 11:45:00,94.89,94.9,94.89,94.89,40700.0,53.1371,53.1427,53.1371,53.1371,40700.0
2014-06-18 11:50:00,94.9,94.9,94.89,94.89,2800.0,53.1427,53.1427,53.1371,53.1371,2800.0
2014-06-18 11:55:00,94.9,94.91,94.88,94.91,72100.0,53.1427,53.1483,53.1315,53.1483,72100.0
2014-06-18 12:00:00,94.9,94.91,94.9,94.9,17000.0,53.1427,53.1483,53.1427,53.1427,17000.0
2014-06-18 12:05:00,94.91,94.91,94.9,94.9,1200.0,53.1483,53.1483,53.1427,53.1427,1200.0
2014-06-18 12:10:00,94.91,94.91,94.9,94.9,51400.0,53.1483,53.1483,53.1427,53.1427,51400.0
2014-06-18 12:15:00,94.91,94.92,94.91,94.92,3000.0,53.1483,53.1539,53.1483,53.1539,3000.0
2014-06-18 12:20:00,94.92,94.92,94.91,94.92,2500.0,53.1539,53.1539,53.1483,53.1539,2500.0
2014-06-18 12:25:00,94.91,94.91,94.9,94.9,45000.0,53.1483,53.1483,53.1427,53.1427,45000.0
2014-06-18 12:30:00,94.91,94.91,94.9,94.9,23300.0,53.1483,53.1483,53.1427,53.1427,23300.0
2014-06-18 12:35:00,94.91,94.92,94.9,94.92,7800.0,53.1483,53.1539,53.1427,53.1539,7800.0
2014-06-18 12:40:00,94.92,94.92,94.92,94.92,400.0,53.1539,53.1539,53.1539,53.1539,400.0
2014-06-18 12:45:00,94.91,94.95,94.91,94.95,25600.0,53.1483,53.1707,53.1483,53.1707,25600.0
2014-06-18 12:50:00,94.94,94.95,94.94,94.94,6300.0,53.1651,53.1707,53.1651,53.1651,6300.0
2014-06-18 12:55:00,94.94,94.95,94.94,94.94,2900.0,53.1651,53.1707,53.1651,53.1651,2900.0
2014-06-18 13:00:00,94.95,94.95,94.91,94.94,130800.0,53.1707,53.1707,53.1483,53.1651,130800.0
2014-06-18 13:05:00,94.93,94.94,94.93,94.94,1900.0,53.1595,53.1651,53.1595,53.1651,1900.0
2014-06-18 13:10:00,94.94,94.95,94.93,94.93,28300.0,53.1651,53.1707,53.1595,53.1595,28300.0
2014-06-18 13:15:00,94.93,94.95,94.93,94.93,45400.0,53.1595,53.1707,53.1595,53.1595,45400.0
2014-06-18 13:20:00,94.94,94.95,94.94,94.95,18600.0,53.1651,53.1707,53.1651,53.1707,18600.0
2014-06-18 13:25:00,94.95,94.95,94.94,94.94,33000.0,53.1707,53.1707,53.1651,53.1651,33000.0
2014-06-18 13:30:00,94.95,94.95,94.93,94.93,20300.0,53.1707,53.1707,53.1595,53.1595,20300.0
2014-06-18 13:35:00,94.94,94.94,94.93,94.94,18300.0,53.1651,53.1651,53.1595,53.1651,18300.0
2014-06-18 13:40:00,94.93,94.95,94.93,94.95,11900.0,53.1595,53.1707,53.1595,53.1707,11900.0
2014-06-18 13:45:00,94.94,94.95,94.94,94.95,7700.0,53.1651,53.1707,53.1651,53.1707,7700.0
2014-06-18 13:50:00,94.95,94.95,94.94,94.95,5300.0,53.1707,53.1707,53.1651,53.1707,5300.0
2014-06-18 13:55:00,94.95,94.95,94.94,94.94,38800.0,53.1707,53.1707,53.1651,53.1651,38800.0
2014-06-18 14:00:00,94.94,95.02,94.94,94.99,45600.0,53.1651,53.2099,53.1651,53.1931,45600.0
2014-06-18 14:05:00,94.99,95.02,94.95,95.02,40900.0,53.1931,53.2099,53.1707,53.2099,40900.0
2014-06-18 14:10:00,95.02,95.02,94.98,95.0,26400.0,53.2099,53.2099,53.1875,53.1987,26400.0
2014-06-18 14:15:00,95.01,95.06,95.01,95.06,18900.0,53.2043,53.2323,53.2043,53.2323,18900.0
2014-06-18 14:20:00,95.07,95.09,95.06,95.09,25800.0,53.2379,53.2491,53.2323,53.2491,25800.0
2014-06-18 14:25:00,95.09,95.09,95.08,95.09,29600.0,53.2491,53.2491,53.2435,53.2491,29600.0
2014-06-18 14:30:00,95.09,95.11,95.08,95.1,56600.0,53.2491,53.2603,53.2435,53.2547,56600.0
2014-06-18 14:35:00,95.1,95.11,95.09,95.11,59400.0,53.2547,53.2603,53.2491,53.2603,59400.0
2014-06-18 14:40:00,95.11,95.11,95.09,95.1,45600.0,53.2603,53.2603,53.2491,53.2547,45600.0
2014-06-18 14:45:00,95.1,95.11,95.09,95.09,161100.0,53.2547,53.2603,53.2491,53.2491,161100.0
2014-06-18 14:50:00,95.1,95.12,95.1,95.12,65700.0,53.2547,53.2659,53.2547,53.2659,65700.0
2014-06-18 14:55:00,95.12,95.12,95.11,95.11,10100.0,53.2659,53.2659,53.2603,53.2603,10100.0
2014-06-18 15:00:00,95.12,95.22,95.11,95.22,69700.0,53.2659,53.3219,53.2603,53.3219,69700.0
2014-06-18 15:05:00,95.21,95.25,95.21,95.24,81100.0,53.3163,53.3387,53.3163,53.3331,81100.0
2014-06-18 15:10:00,95.25,95.31,95.24,95.26,334200.0,53.3387,53.3723,53.3331,53.3443,334200.0
2014-06-18 15:15:00,95.26,95.27,95.24,95.26,1121000.0,53.3443,53.3499,53.3331,53.3443,1121000.0
2014-06-18 15:20:00,95.26,95.28,95.25,95.27,37000.0,53.3443,53.3555,53.3387,53.3499,37000.0
2014-06-18 15:25:00,95.27,95.27,95.26,95.26,55100.0,53.3499,53.3499,53.3443,53.3443,55100.0
2014-06-18 15:30:00,95.26,95.27,95.26,95.27,14800.0,53.3443,53.3499,53.3443,53.3499,14800.0
2014-06-18 15:35:00,95.27,95.27,95.25,95.26,165200.0,53.3499,53.3499,53.3387,53.3443,165200.0
2014-06-18 15:40:00,95.26,95.27,95.25,95.26,129200.0,53.3443,53.3499,53.3387,53.3443,129200.0
2014-06-18 15:45:00,95.26,95.27,95.26,95.26,149900.0,53.3443,53.3499,53.3443,53.3443,149900.0
2014-06-18 15:50:00,95.27,95.27,95.25,95.26,84200.0,53.3499,53.3499,53.3387,53.3443,84200.0
2014-06-18 15:55:00,95.25,95.26,95.23,95.24,304700.0,53.3387,53.3443,53.3275,53.3331,304700.0
2014-06-19 09:30:00,95.27,95.31,95.19,95.21,37900.0,53.3499,53.3723,53.3051,53.3163,37900.0
2014-06-19 09:35:00,95.21,95.22,95.18,95.18,116500.0,53.3163,53.3219,53.2995,53.2995,116500.0
2014-06-19 09:40:00,95.18,95.2,95.15,95.18,246000.0,53.2995,53.3107,53.2827,53.2995,246000.0
2014-06-19 09:45:00,95.18,95.18,95.15,95.15,25900.0,53.2995,53.2995,53.2827,53.2827,25900.0
2014-06-19 09:50:00,95.15,95.18,95.15,95.17,300100.0,53.2827,53.2995,53.2827,53.2939,300100.0
2014-06-19 09:55:00,95.17,95.23,95.17,95.18,199600.0,53.2939,53.3275,53.2939,53.2995,199600.0
2014-06-19 10:00:00,95.2,95.23,95.19,95.22,29300.0,53.3107,53.3275,53.3051,53.3219,29300.0
2014-06-19 10:05:00,95.23,95.23,95.22,95.23,38200.0,53.3275,53.3275,53.3219,53.3275,38200.0
2014-06-19 10:10:00,95.23,95.24,95.22,95.24,11100.0,53.3275,53.3331,53.3219,53.3331,11100.0
2014-06-19 10:15:00,95.24,95.25,95.24,95.24,14000.0,53.3331,53.3387,53.3331,53.3331,14000.0
2014-06-19 10:20:00,95.23,95.23,95.22,95.23,5500.0,53.3275,53.3275,53.3219,53.3275,5500.0
2014-06-19 10:25:00,95.23,95.23,95.22,95.22,6300.0,53.3275,53.3275,53.3219,53.3219,6300.0
2014-06-19 10:30:00,95.23,95.23,95.22,95.23,6000.0,53.3275,53.3275,53.3219,53.3275,6000.0
2014-06-19 10:35:00,95.23,95.23,95.22,95.23,4400.0,53.3275,53.3275,53.3219,53.3275,4400.0
2014-06-19 10:40:00,95.23,95.23,95.22,95.23,21300.0,53.3275,53.3275,53.3219,53.3275,21300.0
2014-06-19 10:45:00,95.23,95.23,95.22,95.23,5700.0,53.3275,53.3275,53.3219,53.3275,5700.0
2014-06-19 10:50:00,95.23,95.23,95.22,95.23,6100.0,53.3275,53.3275,53.3219,53.3275,6100.0
2014-06-19 10:55:00,95.23,95.23,95.22,95.23,8700.0,53.3275,53.3275,53.3219,53.3275,8700.0
2014-06-19 11:00:00,95.22,95.23,95.22,95.23,7400.0,53.3219,53.3275,53.3219,53.3275,7400.0
2014-06-19 11:05:00,95.22,95.23,95.19,95.2,17600.0,53.3219,53.3275,53.3051,53.3107,17600.0
2014-06-19 11:10:00,95.2,95.2,95.19,95.2,24100.0,53.3107,53.3107,53.3051,53.3107,24100.0
2014-06-19 11:15:00,95.2,95.22,95.2,95.22,13600.0,53.3107,53.3219,53.3107,53.3219,13600.0
2014-06-19 11:20:00,95.22,95.23,95.22,95.23,4100.0,53.3219,53.3275,53.3219,53.3275,4100.0
2014-06-19 11:25:00,95.23,95.23,95.22,95.23,5100.0,53.3275,53.3275,53.3219,53.3275,5100.0
2014-06-19 11:30:00,95.23,95.23,95.22,95.23,5300.0,53.3275,53.3275,53.3219,53.3275,5300.0
2014-06-19 11:35:00,95.23,95.25,95.22,95.25,47100.0,53.3275,53.3387,53.3219,53.3387,47100.0
2014-06-19 11:40:00,95.25,95.26,95.25,95.26,35200.0,53.3387,53.3443,53.3387,53.3443,35200.0
2014-06-19 11:45:00,95.25,95.26,95.25,95.26,24200.0,53.3387,53.3443,53.3387,53.3443,24200.0
2014-06-19 11:50:00,95.25,95.26,95.24,95.25,11700.0,53.3387,53.3443,53.3331,53.3387,11700.0
2014-06-19 11:55:00,95.24,95.25,95.23,95.23,4600.0,53.3331,53.3387,53.3275,53.3275,4600.0
2014-06-19 12:00:00,95.23,95.24,95.23,95.23,6700.0,53.3275,53.3331,53.3275,53.3275,6700.0
2014-06-19 12:05:00,95.23,95.25,95.23,95.24,14500.0,53.3275,53.3387,53.3275,53.3331,14500.0
2014-06-19 12:10:00,95.25,95.25,95.24,95.25,22300.0,53.3387,53.3387,53.3331,53.3387,22300.0
2014-06-19 12:15:00,95.25,95.25,95.24,95.24,8400.0,53.3387,53.3387,53.3331,53.3331,8400.0
2014-06-19 12:20:00,95.25,95.26,95.23,95.25,23400.0,53.3387,53.3443,53.3275,53.3387,23400.0
2014-06-19 12:25:00,95.24,95.25,95.24,95.24,6800.0,53.3331,53.3387,53.3331,53.3331,6800.0
2014-06-19 12:30:00,95.24,95.25,95.22,95.22,78700.0,53.3331,53.3387,53.3219,53.3219,78700.0
2014-06-19 12:35:00,95.23,95.23,95.23,95.23,1500.0,53.3275,53.3275,53.3275,53.3275,1500.0
2014-06-19 12:40:00,95.23,95.25,95.23,95.23,47400.0,53.3275,53.3387,53.3275,53.3275,47400.0
2014-06-19 12:45:00,95.23,95.23,95.21,95.22,13400.0,53.3275,53.3275,53.3163,53.3219,13400.0
2014-06-19 12:50:00,95.23,95.23,95.23,95.23,1400.0,53.3275,53.3275,53.3275,53.3275,1400.0
2014-06-19 12:55:00,95.23,95.23,95.22,95.23,5200.0,53.3275,53.3275,53.3219,53.3275,5200.0
2014-06-19 13:00:00,95.23,95.23,95.22,95.23,5400.0,53.3275,53.3275,53.3219,53.3275,5400.0
2014-06-19 13:05:00,95.23,95.23,95.22,95.23,10600.0,53.3275,53.3275,53.3219,53.3275,10600.0
2014-06-19 13:10:00,95.23,95.23,95.22,95.22,11700.0,53.3275,53.3275,53.3219,53.3219,11700.0
2014-06-19 13:15:00,95.23,95.23,95.2,95.21,26900.0,53.3275,53.3275,53.3107,53.3163,26900.0
2014-06-19 13:20:00,95.2,95.21,95.18,95.18,119200.0,53.3107,53.3163,53.2995,53.2995,119200.0
2014-06-19 13:25:00,95.19,95.2,95.19,95.2,6700.0,53.3051,53.3107,53.3051,53.3107,6700.0
2014-06-19 13:30:00,95.2,95.2,95.19,95.2,3800.0,53.3107,53.3107,53.3051,53.3107,3800.0
2014-06-19 13:35:00,95.2,95.22,95.2,95.2,33900.0,53.3107,53.3219,53.3107,53.3107,33900.0
2014-06-19 13:40:00,95.21,95.21,95.18,95.18,20400.0,53.3163,53.3163,53.2995,53.2995,20400.0
2014-06-19 13:45:00,95.17,95.19,95.17,95.18,44200.0,53.2939,53.3051,53.2939,53.2995,44200.0
2014-06-19 13:50:00,95.19,95.2,95.18,95.2,32600.0,53.3051,53.3107,53.2995,53.3107,32600.0
2014-06-19 13:55:00,95.2,95.2,95.19,95.2,11100.0,53.3107,53.3107,53.3051,53.3107,11100.0
2014-06-19 14:00:00,95.2,95.2,95.19,95.2,4600.0,53.3107,53.3107,53.3051,53.3107,4600.0
2014-06-19 14:05:00,95.2,95.2,95.19,95.2,10700.0,53.3107,53.3107,53.3051,53.3107,10700.0
2014-06-19 14:10:00,95.2,95.21,95.2,95.21,23400.0,53.3107,53.3163,53.3107,53.3163,23400.0
2014-06-19 14:15:00,95.2,95.23,95.2,95.23,9500.0,53.3107,53.3275,53.3107,53.3275,9500.0
2014-06-19 14:20:00,95.23,95.23,95.22,95.23,15500.0,53.3275,53.3275,53.3219,53.3275,15500.0
2014-06-19 14:25:00,95.23,95.24,95.22,95.24,94700.0,53.3275,53.3331,53.3219,53.3331,94700.0
2014-06-19 14:30:00,95.23,95.24,95.22,95.24,32000.0,53.3275,53.3331,53.3219,53.3331,32000.0
2014-06-19 14:35:00,95.24,95.24,95.23,95.23,42400.0,53.3331,53.3331,53.3275,53.3275,42400.0
2014-06-19 14:40:00,95.24,95.24,95.22,95.23,30400.0,53.3331,53.3331,53.3219,53.3275,30400.0
2014-06-19 14:45:00,95.23,95.23,95.22,95.23,14500.0,53.3275,53.3275,53.3219,53.3275,14500.0
2014-06-19 14:50:00,95.23,95.23,95.22,95.22,48700.0,53.3275,53.3275,53.3219,53.3219,48700.0
2014-06-19 14:55:00,95.22,95.23,95.21,95.22,9000.0,53.3219,53.3275,53.3163,53.3219,9000.0
2014-06-19 15:00:00,95.22,95.23,95.22,95.22,9900.0,53.3219,53.3275,53.3219,53.3219,9900.0
2014-06-19 15:05:00,95.23,95.23,95.22,95.23,48800.0,53.3275,53.3275,53.3219,53.3275,48800.0
2014-06-19 15:10:00,95.23,95.23,95.22,95.23,83600.0,53.3275,53.3275,53.3219,53.3275,83600.0
2014-06-19 15:15:00,95.23,95.23,95.22,95.23,12900.0,53.3275,53.3275,53.3219,53.3275,12900.0
2014-06-19 15:20:00,95.23,95.23,95.22,95.23,18300.0,53.3275,53.3275,53.3219,53.3275,18300.0
2014-06-19 15:25:00,95.23,95.23,95.22,95.22,8100.0,53.3275,53.3275,53.3219,53.3219,8100.0
2014-06-19 15:30:00,95.23,95.23,95.22,95.22,12400.0,53.3275,53.3275,53.3219,53.3219,12400.0
2014-06-19 15:35:00,95.23,95.23,95.22,95.23,7400.0,53.3275,53.3275,53.3219,53.3275,7400.0
2014-06-19 15:40:00,95.23,95.23,95.22,95.23,18900.0,53.3275,53.3275,53.3219,53.3275,18900.0
2014-06-19 15:45:00,95.23,95.23,95.22,95.23,21400.0,53.3275,53.3275,53.3219,53.3275,21400.0
2014-06-19 15:50:00,95.23,95.23,95.22,95.23,50300.0,53.3275,53.3275,53.3219,53.3275,50300.0
2014-06-19 15:55:00,95.23,95.25,95.2,95.2,140000.0,53.3275,53.3387,53.3107,53.3107,140000.0
2014-06-20 09:30:00,95.26,95.3,95.24,95.24,7300.0,53.3443,53.3667,53.3331,53.3331,7300.0
2014-06-20 09:35:00,95.26,95.29,95.25,95.28,17800.0,53.3443,53.3611,53.3387,53.3555,17800.0
2014-06-20 09:40:00,95.29,95.31,95.29,95.31,18800.0,53.3611,53.3723,53.3611,53.3723,18800.0
2014-06-20 09:45:00,95.31,95.31,95.3,95.31,16300.0,53.3723,53.3723,53.3667,53.3723,16300.0
2014-06-20 09:50:00,95.31,95.33,95.3,95.32,17800.0,53.3723,53.3835,53.3667,53.3779,17800.0
2014-06-20 09:55:00,95.33,95.33,95.32,95.33,11500.0,53.3835,53.3835,53.3779,53.3835,11500.0
2014-06-20 10:00:00,95.33,95.33,95.32,95.33,12000.0,53.3835,53.3835,53.3779,53.3835,12000.0
2014-06-20 10:05:00,95.33,95.33,95.32,95.32,15500.0,53.3835,53.3835,53.3779,53.3779,15500.0
2014-06-20 10:10:00,95.33,95.33,95.32,95.32,8200.0,53.3835,53.3835,53.3779,53.3779,8200.0
2014-06-20 10:15:00,95.32,95.34,95.32,95.33,11500.0,53.3779,53.3891,53.3779,53.3835,11500.0
2014-06-20 10:20:00,95.33,95.35,95.33,95.35,7200.0,53.3835,53.3947,53.3835,53.3947,7200.0
2014-06-20 10:25:00,95.35,95.35,95.31,95.31,20300.0,53.3947,53.3947,53.3723,53.3723,20300.0
2014-06-20 10:30:00,95.31,95.32,95.3,95.3,57200.0,53.3723,53.3779,53.3667,53.3667,57200.0
2014-06-20 10:35:00,95.3,95.31,95.3,95.31,5400.0,53.3667,53.3723,53.3667,53.3723,5400.0
2014-06-20 10:40:00,95.31,95.32,95.3,95.32,9600.0,53.3723,53.3779,53.3667,53.3779,9600.0
2014-06-20 10:45:00,95.32,95.32,95.31,95.31,7000.0,53.3779,53.3779,53.3723,53.3723,7000.0
2014-06-20 10:50:00,95.31,95.32,95.31,95.31,6700.0,53.3723,53.3779,53.3723,53.3723,6700.0
2014-06-20 10:55:00,95.32,95.32,95.31,95.31,8500.0,53.3779,53.3779,53.3723,53.3723,8500.0
2014-06-20 11:00:00,95.31,95.34,95.31,95.33,14600.0,53.3723,53.3891,53.3723,53.3835,14600.0
2014-06-20 11:05:00,95.33,95.33,95.31,95.32,26600.0,53.3835,53.3835,53.3723,53.3779,26600.0
2014-06-20 11:10:00,95.32,95.33,95.31,95.33,10200.0,53.3779,53.3835,53.3723,53.3835,10200.0
2014-06-20 11:15:00,95.33,95.33,95.32,95.33,5500.0,53.3835,53.3835,53.3779,53.3835,5500.0
2014-06-20 11:20:00,95.32,95.33,95.31,95.31,15400.0,53.3779,53.3835,53.3723,53.3723,15400.0
2014-06-20 11:25:00,95.31,95.32,95.31,95.31,5400.0,53.3723,53.3779,53.3723,53.3723,5400.0
2014-06-20 11:30:00,95.31,95.32,95.31,95.31,5400.0,53.3723,53.3779,53.3723,53.3723,5400.0
2014-06-20 11:35:00,95.31,95.32,95.31,95.31,5500.0,53.3723,53.3779,53.3723,53.3723,5500.0
2014-06-20 11:40:00,95.31,95.32,95.31,95.31,14300.0,53.3723,53.3779,53.3723,53.3723,14300.0
2014-06-20 11:45:00,95.31,95.32,95.31,95.31,6800.0,53.3723,53.3779,53.3723,53.3723,6800.0
2014-06-20 11:50:00,95.31,95.32,95.3,95.31,9900.0,53.3723,53.3779,53.3667,53.3723,9900.0
2014-06-20 11:55:00,95.3,95.31,95.27,95.27,25900.0,53.3667,53.3723,53.3499,53.3499,25900.0
2014-06-20 12:00:00,95.28,95.28,95.26,95.27,48300.0,53.3555,53.3555,53.3443,53.3499,48300.0
2014-06-20 12:05:00,95.27,95.27,95.26,95.27,12700.0,53.3499,53.3499,53.3443,53.3499,12700.0
2014-06-20 12:10:00,95.27,95.3,95.26,95.27,34000.0,53.3499,53.3667,53.3443,53.3499,34000.0
2014-06-20 12:15:00,95.28,95.28,95.27,95.28,4700.0,53.3555,53.3555,53.3499,53.3555,4700.0
2014-06-20 12:20:00,95.28,95.28,95.27,95.28,9500.0,53.3555,53.3555,53.3499,53.3555,9500.0
2014-06-20 12:25:00,95.28,95.28,95.27,95.28,5200.0,53.3555,53.3555,53.3499,53.3555,5200.0
2014-06-20 12:30:00,95.28,95.28,95.27,95.28,7500.0,53.3555,53.3555,53.3499,53.3555,7500.0
2014-06-20 12:35:00,95.28,95.28,95.27,95.28,5900.0,53.3555,53.3555,53.3499,53.3555,5900.0
2014-06-20 12:40:00,95.28,95.28,95.27,95.28,9300.0,53.3555,53.3555,53.3499,53.3555,9300.0
2014-06-20 12:45:00,95.28,95.29,95.27,95.29,16500.0,53.3555,53.3611,53.3499,53.3611,16500.0
2014-06-20 12:50:00,95.29,95.29,95.28,95.29,6300.0,53.3611,53.3611,53.3555,53.3611,6300.0
2014-06-20 12:55:00,95.28,95.29,95.28,95.29,4700.0,53.3555,53.3611,53.3555,53.3611,4700.0
2014-06-20 13:00:00,95.29,95.29,95.28,95.29,6400.0,53.3611,53.3611,53.3555,53.3611,6400.0
2014-06-20 13:05:00,95.29,95.3,95.28,95.3,15100.0,53.3611,53.3667,53.3555,53.3667,15100.0
2014-06-20 13:10:00,95.3,95.3,95.29,95.3,4800.0,53.3667,53.3667,53.3611,53.3667,4800.0
2014-06-20 13:15:00,95.3,95.3,95.29,95.29,9400.0,53.3667,53.3667,53.3611,53.3611,9400.0
2014-06-20 13:20:00,95.3,95.3,95.29,95.3,9200.0,53.3667,53.3667,53.3611,53.3667,9200.0
2014-06-20 13:25:00,95.29,95.3,95.29,95.3,9800.0,53.3611,53.3667,53.3611,53.3667,9800.0
2014-06-20 13:30:00,95.3,95.3,95.29,95.29,5500.0,53.3667,53.3667,53.3611,53.3611,5500.0
2014-06-20 13:35:00,95.29,95.3,95.29,95.3,6900.0,53.3611,53.3667,53.3611,53.3667,6900.0
2014-06-20 13:40:00,95.3,95.3,95.29,95.29,10600.0,53.3667,53.3667,53.3611,53.3611,10600.0
2014-06-20 13:45:00,95.29,95.3,95.29,95.3,14200.0,53.3611,53.3667,53.3611,53.3667,14200.0
2014-06-20 13:50:00,95.3,95.3,95.29,95.3,21500.0,53.3667,53.3667,53.3611,53.3667,21500.0
2014-06-20 13:55:00,95.3,95.32,95.3,95.31,30000.0,53.3667,53.3779,53.3667,53.3723,30000.0
2014-06-20 14:00:00,95.31,95.32,95.3,95.32,36400.0,53.3723,53.3779,53.3667,53.3779,36400.0
2014-06-20 14:05:00,95.32,95.34,95.31,95.33,32800.0,53.3779,53.3891,53.3723,53.3835,32800.0
2014-06-20 14:10:00,95.33,95.34,95.32,95.32,7100.0,53.3835,53.3891,53.3779,53.3779,7100.0
2014-06-20 14:15:00,95.32,95.32,95.3,95.3,8100.0,53.3779,53.3779,53.3667,53.3667,8100.0
2014-06-20 14:20:00,95.31,95.34,95.31,95.33,40800.0,53.3723,53.3891,53.3723,53.3835,40800.0
2014-06-20 14:25:00,95.34,95.34,95.33,95.33,32800.0,53.3891,53.3891,53.3835,53.3835,32800.0
2014-06-20 14:30:00,95.34,95.34,95.33,95.34,24100.0,53.3891,53.3891,53.3835,53.3891,24100.0
2014-06-20 14:35:00,95.34,95.34,95.31,95.31,57300.0,53.3891,53.3891,53.3723,53.3723,57300.0
2014-06-20 14:40:00,95.31,95.32,95.29,95.29,45500.0,53.3723,53.3779,53.3611,53.3611,45500.0
2014-06-20 14:45:00,95.29,95.31,95.29,95.31,17100.0,53.3611,53.3723,53.3611,53.3723,17100.0
2014-06-20 14:50:00,95.31,95.32,95.31,95.32,14900.0,53.3723,53.3779,53.3723,53.3779,14900.0
2014-06-20 14:55:00,95.31,95.32,95.31,95.31,3100.0,53.3723,53.3779,53.3723,53.3723,3100.0
2014-06-20 15:00:00,95.31,95.32,95.3,95.31,20200.0,53.3723,53.3779,53.3667,53.3723,20200.0
2014-06-20 15:05:00,95.31,95.36,95.31,95.35,126300.0,53.3723,53.4003,53.3723,53.3947,126300.0
2014-06-20 15:10:00,95.36,95.4,95.35,95.39,162700.0,53.4003,53.4227,53.3947,53.4171,162700.0
2014-06-20 15:15:00,95.39,95.4,95.38,95.38,50800.0,53.4171,53.4227,53.4115,53.4115,50800.0
2014-06-20 15:20:00,95.39,95.4,95.37,95.39,50700.0,53.4171,53.4227,53.4059,53.4171,50700.0
2014-06-20 15:25:00,95.39,95.4,95.37,95.39,68400.0,53.4171,53.4227,53.4059,53.4171,68400.0
2014-06-20 15:30:00,95.39,95.4,95.36,95.36,41400.0,53.4171,53.4227,53.4003,53.4003,41400.0
2014-06-20 15:35:00,95.36,95.37,95.35,95.35,39300.0,53.4003,53.4059,53.3947,53.3947,39300.0
2014-06-20 15:40:00,95.36,95.36,95.34,95.34,56100.0,53.4003,53.4003,53.3891,53.3891,56100.0
2014-06-20 15:45:00,95.34,95.35,95.34,95.34,50300.0,53.3891,53.3947,53.3891,53.3891,50300.0
2014-06-20 15:50:00,95.34,95.35,95.34,95.34,13700.0,53.3891,53.3947,53.3891,53.3891,13700.0
2014-06-20 15:55:00,95.34,95.35,95.33,95.33,214600.0,53.3891,53.3947,53.3835,53.3835,214600.0
2014-06-23 09:30:00,95.34,95.43,95.34,95.36,29700.0,53.3891,53.4395,53.3891,53.4003,29700.0
2014-06-23 09:35:00,95.36,95.36,95.34,95.35,6300.0,53.4003,53.4003,53.3891,53.3947,6300.0
2014-06-23 09:40:00,95.35,95.36,95.34,95.34,4900.0,53.3947,53.4003,53.3891,53.3891,4900.0
2014-06-23 09:45:00,95.34,95.35,95.33,95.35,11200.0,53.3891,53.3947,53.3835,53.3947,11200.0
2014-06-23 09:50:00,95.35,95.35,95.34,95.35,6000.0,53.3947,53.3947,53.3891,53.3947,6000.0
2014-06-23 09:55:00,95.34,95.35,95.34,95.35,17800.0,53.3891,53.3947,53.3891,53.3947,17800.0
2014-06-23 10:00:00,95.35,95.35,95.34,95.35,36300.0,53.3947,53.3947,53.3891,53.3947,36300.0
2014-06-23 10:05:00,95.35,95.35,95.34,95.34,1300.0,53.3947,53.3947,53.3891,53.3891,1300.0
2014-06-23 10:10:00,95.34,95.35,95.34,95.35,2400.0,53.3891,53.3947,53.3891,53.3947,2400.0
2014-06-23 10:15:00,95.35,95.35,95.34,95.34,5700.0,53.3947,53.3947,53.3891,53.3891,5700.0
2014-06-23 10:20:00,95.35,95.35,95.34,95.34,3100.0,53.3947,53.3947,53.3891,53.3891,3100.0
2014-06-23 10:25:00,95.34,95.35,95.34,95.34,9500.0,53.3891,53.3947,53.3891,53.3891,9500.0
2014-06-23 10:30:00,95.35,95.35,95.34,95.35,6400.0,53.3947,53.3947,53.3891,53.3947,6400.0
2014-06-23 10:35:00,95.34,95.35,95.33,95.34,33200.0,53.3891,53.3947,53.3835,53.3891,33200.0
2014-06-23 10:40:00,95.34,95.36,95.33,95.36,65000.0,53.3891,53.4003,53.3835,53.4003,65000.0
2014-06-23 10:45:00,95.36,95.36,95.35,95.36,5700.0,53.4003,53.4003,53.3947,53.4003,5700.0
2014-06-23 10:50:00,95.36,95.36,95.35,95.35,2900.0,53.4003,53.4003,53.3947,53.3947,2900.0
2014-06-23 10:55:00,95.35,95.36,95.35,95.36,5400.0,53.3947,53.4003,53.3947,53.4003,5400.0
2014-06-23 11:00:00,95.36,95.36,95.35,95.35,6500.0,53.4003,53.4003,53.3947,53.3947,6500.0
2014-06-23 11:05:00,95.36,95.36,95.35,95.36,5900.0,53.4003,53.4003,53.3947,53.4003,5900.0
2014-06-23 11:10:00,95.36,95.36,95.35,95.36,14000.0,53.4003,53.4003,53.3947,53.4003,14000.0
2014-06-23 11:15:00,95.36,95.36,95.33,95.34,11900.0,53.4003,53.4003,53.3835,53.3891,11900.0
2014-06-23 11:20:00,95.34,95.34,95.31,95.32,48400.0,53.3891,53.3891,53.3723,53.3779,48400.0
2014-06-23 11:25:00,95.31,95.32,95.3,95.31,51900.0,53.3723,53.3779,53.3667,53.3723,51900.0
2014-06-23 11:30:00,95.31,95.32,95.31,95.31,14700.0,53.3723,53.3779,53.3723,53.3723,14700.0
2014-06-23 11:35:00,95.31,95.32,95.31,95.31,3600.0,53.3723,53.3779,53.3723,53.3723,3600.0
2014-06-23 11:40:00,95.32,95.32,95.31,95.31,3200.0,53.3779,53.3779,53.3723,53.3723,3200.0
2014-06-23 11:45:00,95.31,95.33,95.31,95.32,12300.0,53.3723,53.3835,53.3723,53.3779,12300.0
2014-06-23 11:50:00,95.32,95.33,95.32,95.33,900.0,53.3779,53.3835,53.3779,53.3835,900.0
2014-06-23 11:55:00,95.32,95.33,95.32,95.32,1800.0,53.3779,53.3835,53.3779,53.3779,1800.0
2014-06-23 12:00:00,95.32,95.33,95.32,95.32,2300.0,53.3779,53.3835,53.3779,53.3779,2300.0
2014-06-23 12:05:00,95.33,95.33,95.32,95.32,1900.0,53.3835,53.3835,53.3779,53.3779,1900.0
2014-06-23 12:10:00,95.32,95.33,95.32,95.32,5500.0,53.3779,53.3835,53.3779,53.3779,5500.0
2014-06-23 12:15:00,95.32,95.33,95.32,95.32,1900.0,53.3779,53.3835,53.3779,53.3779,1900.0
2014-06-23 12:20:00,95.32,95.33,95.32,95.33,2500.0,53.3779,53.3835,53.3779,53.3835,2500.0
2014-06-23 12:25:00,95.33,95.34,95.33,95.34,8000.0,53.3835,53.3891,53.3835,53.3891,8000.0
2014-06-23 12:30:00,95.34,95.35,95.34,95.34,6600.0,53.3891,53.3947,53.3891,53.3891,6600.0
2014-06-23 12:35:00,95.35,95.35,95.34,95.34,4200.0,53.3947,53.3947,53.3891,53.3891,4200.0
2014-06-23 12:40:00,95.34,95.36,95.34,95.35,12800.0,53.3891,53.4003,53.3891,53.3947,12800.0
2014-06-23 12:45:00,95.36,95.36,95.35,95.35,29100.0,53.4003,53.4003,53.3947,53.3947,29100.0
2014-06-23 12:50:00,95.36,95.36,95.35,95.36,1500.0,53.4003,53.4003,53.3947,53.4003,1500.0
2014-06-23 12:55:00,95.36,95.36,95.35,95.35,7100.0,53.4003,53.4003,53.3947,53.3947,7100.0
2014-06-23 13:00:00,95.36,95.36,95.35,95.35,1800.0,53.4003,53.4003,53.3947,53.3947,1800.0
2014-06-23 13:05:00,95.35,95.35,95.34,95.34,6100.0,53.3947,53.3947,53.3891,53.3891,6100.0
2014-06-23 13:10:00,95.33,95.34,95.33,95.34,5400.0,53.3835,53.3891,53.3835,53.3891,5400.0
2014-06-23 13:15:00,95.34,95.34,95.33,95.33,4000.0,53.3891,53.3891,53.3835,53.3835,4000.0
2014-06-23 13:20:00,95.33,95.34,95.33,95.33,1200.0,53.3835,53.3891,53.3835,53.3835,1200.0
2014-06-23 13:25:00,95.33,95.33,95.32,95.32,4200.0,53.3835,53.3835,53.3779,53.3779,4200.0
2014-06-23 13:30:00,95.32,95.33,95.31,95.31,6200.0,53.3779,53.3835,53.3723,53.3723,6200.0
2014-06-23 13:35:00,95.31,95.32,95.31,95.31,1900.0,53.3723,53.3779,53.3723,53.3723,1900.0
2014-06-23 13:40:00,95.31,95.32,95.31,95.32,3800.0,53.3723,53.3779,53.3723,53.3779,3800.0
2014-06-23 13:45:00,95.32,95.32,95.3,95.3,16400.0,53.3779,53.3779,53.3667,53.3667,16400.0
2014-06-23 13:50:00,95.31,95.31,95.3,95.3,7600.0,53.3723,53.3723,53.3667,53.3667,7600.0
2014-06-23 13:55:00,95.3,95.33,95.3,95.33,14300.0,53.3667,53.3835,53.3667,53.3835,14300.0
2014-06-23 14:00:00,95.33,95.33,95.32,95.33,8200.0,53.3835,53.3835,53.3779,53.3835,8200.0
2014-06-23 14:05:00,95.33,95.33,95.32,95.32,12900.0,53.3835,53.3835,53.3779,53.3779,12900.0
2014-06-23 14:10:00,95.32,95.33,95.32,95.33,10800.0,53.3779,53.3835,53.3779,53.3835,10800.0
2014-06-23 14:15:00,95.33,95.34,95.31,95.31,74900.0,53.3835,53.3891,53.3723,53.3723,74900.0
2014-06-23 14:20:00,95.31,95.32,95.31,95.31,9300.0,53.3723,53.3779,53.3723,53.3723,9300.0
2014-06-23 14:25:00,95.32,95.32,95.31,95.32,10300.0,53.3779,53.3779,53.3723,53.3779,10300.0
2014-06-23 14:30:00,95.32,95.32,95.31,95.32,14900.0,53.3779,53.3779,53.3723,53.3779,14900.0
2014-06-23 14:35:00,95.32,95.32,95.31,95.32,13200.0,53.3779,53.3779,53.3723,53.3779,13200.0
2014-06-23 14:40:00,95.32,95.32,95.31,95.32,11400.0,53.3779,53.3779,53.3723,53.3779,11400.0
2014-06-23 14:45:00,95.32,95.32,95.3,95.32,93200.0,53.3779,53.3779,53.3667,53.3779,93200.0
2014-06-23 14:50:00,95.32,95.32,95.3,95.3,31900.0,53.3779,53.3779,53.3667,53.3667,31900.0
2014-06-23 14:55:00,95.3,95.3,95.29,95.3,6200.0,53.3667,53.3667,53.3611,53.3667,6200.0
2014-06-23 15:00:00,95.3,95.3,95.29,95.29,14300.0,53.3667,53.3667,53.3611,53.3611,14300.0
2014-06-23 15:05:00,95.3,95.33,95.29,95.33,20000.0,53.3667,53.3835,53.3611,53.3835,20000.0
2014-06-23 15:10:00,95.32,95.35,95.32,95.34,88900.0,53.3779,53.3947,53.3779,53.3891,88900.0
2014-06-23 15:15:00,95.34,95.36,95.34,95.36,26500.0,53.3891,53.4003,53.3891,53.4003,26500.0
2014-06-23 15:20:00,95.36,95.36,95.35,95.35,15500.0,53.4003,53.4003,53.3947,53.3947,15500.0
2014-06-23 15:25:00,95.36,95.36,95.35,95.35,11900.0,53.4003,53.4003,53.3947,53.3947,11900.0
2014-06-23 15:30:00,95.36,95.36,95.35,95.36,20600.0,53.4003,53.4003,53.3947,53.4003,20600.0
2014-06-23 15:35:00,95.36,95.36,95.35,95.36,9700.0,53.4003,53.4003,53.3947,53.4003,9700.0
2014-06-23 15:40:00,95.35,95.36,95.35,95.35,13500.0,53.3947,53.4003,53.3947,53.3947,13500.0
2014-06-23 15:45:00,95.35,95.36,95.35,95.36,32400.0,53.3947,53.4003,53.3947,53.4003,32400.0
2014-06-23 15:50:00,95.35,95.36,95.35,95.36,25500.0,53.3947,53.4003,53.3947,53.4003,25500.0
2014-06-23 15:55:00,95.36,95.36,95.33,95.34,95800.0,53.4003,53.4003,53.3835,53.3891,95800.0
2014-06-24 09:30:00,95.27,95.37,95.27,95.36,24900.0,53.3499,53.4059,53.3499,53.4003,24900.0
2014-06-24 09:35:00,95.36,95.39,95.36,95.39,5600.0,53.4003,53.4171,53.4003,53.4171,5600.0
2014-06-24 09:40:00,95.38,95.39,95.37,95.37,7300.0,53.4115,53.4171,53.4059,53.4059,7300.0
2014-06-24 09:45:00,95.37,95.38,95.37,95.37,4600.0,53.4059,53.4115,53.4059,53.4059,4600.0
2014-06-24 09:50:00,95.37,95.38,95.36,95.36,8600.0,53.4059,53.4115,53.4003,53.4003,8600.0
2014-06-24 09:55:00,95.36,95.36,95.33,95.34,42400.0,53.4003,53.4003,53.3835,53.3891,42400.0
2014-06-24 10:00:00,95.34,95.34,95.32,95.33,24600.0,53.3891,53.3891,53.3779,53.3835,24600.0
2014-06-24 10:05:00,95.33,95.37,95.33,95.37,24300.0,53.3835,53.4059,53.3835,53.4059,24300.0
2014-06-24 10:10:00,95.37,95.37,95.36,95.37,6300.0,53.4059,53.4059,53.4003,53.4059,6300.0
2014-06-24 10:15:00,95.37,95.37,95.36,95.36,5700.0,53.4059,53.4059,53.4003,53.4003,5700.0
2014-06-24 10:20:00,95.36,95.4,95.35,95.4,43300.0,53.4003,53.4227,53.3947,53.4227,43300.0
2014-06-24 10:25:00,95.41,95.41,95.39,95.39,3000.0,53.4283,53.4283,53.4171,53.4171,3000.0
2014-06-24 10:30:00,95.41,95.41,95.39,95.4,10400.0,53.4283,53.4283,53.4171,53.4227,10400.0
2014-06-24 10:35:00,95.39,95.4,95.39,95.39,14300.0,53.4171,53.4227,53.4171,53.4171,14300.0
2014-06-24 10:40:00,95.39,95.4,95.39,95.39,7000.0,53.4171,53.4227,53.4171,53.4171,7000.0
2014-06-24 10:45:00,95.39,95.4,95.39,95.39,11600.0,53.4171,53.4227,53.4171,53.4171,11600.0
2014-06-24 10:50:00,95.39,95.4,95.38,95.38,14100.0,53.4171,53.4227,53.4115,53.4115,14100.0
2014-06-24 10:55:00,95.39,95.39,95.38,95.39,11100.0,53.4171,53.4171,53.4115,53.4171,11100.0
2014-06-24 11:00:00,95.38,95.41,95.38,95.4,23600.0,53.4115,53.4283,53.4115,53.4227,23600.0
2014-06-24 11:05:00,95.41,95.41,95.4,95.4,5700.0,53.4283,53.4283,53.4227,53.4227,5700.0
2014-06-24 11:10:00,95.4,95.41,95.39,95.39,11900.0,53.4227,53.4283,53.4171,53.4171,11900.0
2014-06-24 11:15:00,95.39,95.39,95.38,95.38,7300.0,53.4171,53.4171,53.4115,53.4115,7300.0
2014-06-24 11:20:00,95.38,95.38,95.37,95.37,8000.0,53.4115,53.4115,53.4059,53.4059,8000.0
2014-06-24 11:25:00,95.38,95.38,95.37,95.38,9500.0,53.4115,53.4115,53.4059,53.4115,9500.0
2014-06-24 11:30:00,95.38,95.38,95.37,95.37,3500.0,53.4115,53.4115,53.4059,53.4059,3500.0
2014-06-24 11:35:00,95.37,95.38,95.37,95.37,6800.0,53.4059,53.4115,53.4059,53.4059,6800.0
2014-06-24 11:40:00,95.38,95.38,95.36,95.37,14700.0,53.4115,53.4115,53.4003,53.4059,14700.0
2014-06-24 11:45:00,95.37,95.37,95.36,95.36,11600.0,53.4059,53.4059,53.4003,53.4003,11600.0
2014-06-24 11:50:00,95.36,95.37,95.36,95.37,6800.0,53.4003,53.4059,53.4003,53.4059,6800.0
2014-06-24 11:55:00,95.36,95.37,95.36,95.37,10700.0,53.4003,53.4059,53.4003,53.4059,10700.0
2014-06-24 12:00:00,95.36,95.37,95.36,95.37,8500.0,53.4003,53.4059,53.4003,53.4059,8500.0
2014-06-24 12:05:00,95.37,95.37,95.36,95.37,6900.0,53.4059,53.4059,53.4003,53.4059,6900.0
2014-06-24 12:10:00,95.37,95.37,95.36,95.36,5700.0,53.4059,53.4059,53.4003,53.4003,5700.0
2014-06-24 12:15:00,95.36,95.39,95.36,95.39,34400.0,53.4003,53.4171,53.4003,53.4171,34400.0
2014-06-24 12:20:00,95.39,95.39,95.39,95.39,1400.0,53.4171,53.4171,53.4171,53.4171,1400.0
2014-06-24 12:25:00,95.39,95.39,95.38,95.38,17800.0,53.4171,53.4171,53.4115,53.4115,17800.0
2014-06-24 12:30:00,95.39,95.39,95.38,95.39,3900.0,53.4171,53.4171,53.4115,53.4171,3900.0
2014-06-24 12:35:00,95.38,95.39,95.38,95.38,5600.0,53.4115,53.4171,53.4115,53.4115,5600.0
2014-06-24 12:40:00,95.38,95.39,95.36,95.36,12600.0,53.4115,53.4171,53.4003,53.4003,12600.0
2014-06-24 12:45:00,95.36,95.37,95.36,95.36,3400.0,53.4003,53.4059,53.4003,53.4003,3400.0
2014-06-24 12:50:00,95.36,95.37,95.35,95.35,7400.0,53.4003,53.4059,53.3947,53.3947,7400.0
2014-06-24 12:55:00,95.35,95.35,95.34,95.34,6100.0,53.3947,53.3947,53.3891,53.3891,6100.0
2014-06-24 13:00:00,95.34,95.35,95.34,95.34,5300.0,53.3891,53.3947,53.3891,53.3891,5300.0
2014-06-24 13:05:00,95.34,95.35,95.33,95.34,4800.0,53.3891,53.3947,53.3835,53.3891,4800.0
2014-06-24 13:10:00,95.33,95.34,95.31,95.32,9900.0,53.3835,53.3891,53.3723,53.3779,9900.0
2014-06-24 13:15:00,95.32,95.32,95.3,95.3,13900.0,53.3779,53.3779,53.3667,53.3667,13900.0
2014-06-24 13:20:00,95.3,95.32,95.3,95.32,18500.0,53.3667,53.3779,53.3667,53.3779,18500.0
2014-06-24 13:25:00,95.32,95.32,95.31,95.32,21000.0,53.3779,53.3779,53.3723,53.3779,21000.0
2014-06-24 13:30:00,95.32,95.34,95.31,95.33,12100.0,53.3779,53.3891,53.3723,53.3835,12100.0
2014-06-24 13:35:00,95.33,95.34,95.33,95.34,5100.0,53.3835,53.3891,53.3835,53.3891,5100.0
2014-06-24 13:40:00,95.33,95.34,95.33,95.33,10000.0,53.3835,53.3891,53.3835,53.3835,10000.0
2014-06-24 13:45:00,95.33,95.33,95.32,95.32,2700.0,53.3835,53.3835,53.3779,53.3779,2700.0
2014-06-24 13:50:00,95.32,95.33,95.31,95.31,8800.0,53.3779,53.3835,53.3723,53.3723,8800.0
2014-06-24 13:55:00,95.31,95.31,95.3,95.31,9300.0,53.3723,53.3723,53.3667,53.3723,9300.0
2014-06-24 14:00:00,95.3,95.31,95.29,95.3,12400.0,53.3667,53.3723,53.3611,53.3667,12400.0
2014-06-24 14:05:00,95.3,95.3,95.28,95.29,90300.0,53.3667,53.3667,53.3555,53.3611,90300.0
2014-06-24 14:10:00,95.3,95.34,95.29,95.34,21900.0,53.3667,53.3891,53.3611,53.3891,21900.0
2014-06-24 14:15:00,95.33,95.34,95.33,95.34,7100.0,53.3835,53.3891,53.3835,53.3891,7100.0
2014-06-24 14:20:00,95.33,95.34,95.33,95.33,9200.0,53.3835,53.3891,53.3835,53.3835,9200.0
2014-06-24 14:25:00,95.34,95.34,95.32,95.33,137200.0,53.3891,53.3891,53.3779,53.3835,137200.0
2014-06-24 14:30:00,95.33,95.33,95.3,95.3,15500.0,53.3835,53.3835,53.3667,53.3667,15500.0
2014-06-24 14:35:00,95.3,95.31,95.3,95.3,9300.0,53.3667,53.3723,53.3667,53.3667,9300.0
2014-06-24 14:40:00,95.3,95.3,95.29,95.3,6800.0,53.3667,53.3667,53.3611,53.3667,6800.0
2014-06-24 14:45:00,95.3,95.34,95.29,95.33,33100.0,53.3667,53.3891,53.3611,53.3835,33100.0
2014-06-24 14:50:00,95.33,95.35,95.33,95.34,22600.0,53.3835,53.3947,53.3835,53.3891,22600.0
2014-06-24 14:55:00,95.34,95.35,95.34,95.34,16300.0,53.3891,53.3947,53.3891,53.3891,16300.0
2014-06-24 15:00:00,95.34,95.35,95.31,95.32,62100.0,53.3891,53.3947,53.3723,53.3779,62100.0
2014-06-24 15:05:00,95.31,95.32,95.29,95.3,19900.0,53.3723,53.3779,53.3611,53.3667,19900.0
2014-06-24 15:10:00,95.3,95.31,95.3,95.3,7100.0,53.3667,53.3723,53.3667,53.3667,7100.0
2014-06-24 15:15:00,95.3,95.3,95.29,95.3,13600.0,53.3667,53.3667,53.3611,53.3667,13600.0
2014-06-24 15:20:00,95.3,95.3,95.29,95.3,71800.0,53.3667,53.3667,53.3611,53.3667,71800.0
2014-06-24 15:25:00,95.29,95.3,95.29,95.29,26000.0,53.3611,53.3667,53.3611,53.3611,26000.0
2014-06-24 15:30:00,95.3,95.3,95.29,95.29,11100.0,53.3667,53.3667,53.3611,53.3611,11100.0
2014-06-24 15:35:00,95.3,95.3,95.29,95.29,13800.0,53.3667,53.3667,53.3611,53.3611,13800.0
2014-06-24 15:40:00,95.29,95.3,95.29,95.3,34200.0,53.3611,53.3667,53.3611,53.3667,34200.0
2014-06-24 15:45:00,95.3,95.3,95.28,95.28,30100.0,53.3667,53.3667,53.3555,53.3555,30100.0
2014-06-24 15:50:00,95.28,95.29,95.26,95.26,76000.0,53.3555,53.3611,53.3443,53.3443,76000.0
2014-06-24 15:55:00,95.26,95.29,95.24,95.28,258800.0,53.3443,53.3611,53.3331,53.3555,258800.0
2014-06-25 09:30:00,95.3,95.38,95.25,95.33,35200.0,53.3667,53.4115,53.3387,53.3835,35200.0
2014-06-25 09:35:00,95.33,95.36,95.33,95.34,38700.0,53.3835,53.4003,53.3835,53.3891,38700.0
2014-06-25 09:40:00,95.34,95.36,95.33,95.35,38900.0,53.3891,53.4003,53.3835,53.3947,38900.0
2014-06-25 09:45:00,95.35,95.37,95.33,95.35,18000.0,53.3947,53.4059,53.3835,53.3947,18000.0
2014-06-25 09:50:00,95.35,95.39,95.35,95.38,23700.0,53.3947,53.4171,53.3947,53.4115,23700.0
2014-06-25 09:55:00,95.39,95.39,95.37,95.39,34500.0,53.4171,53.4171,53.4059,53.4171,34500.0
2014-06-25 10:00:00,95.39,95.39,95.37,95.37,13400.0,53.4171,53.4171,53.4059,53.4059,13400.0
2014-06-25 10:05:00,95.38,95.38,95.37,95.38,18000.0,53.4115,53.4115,53.4059,53.4115,18000.0
2014-06-25 10:10:00,95.38,95.38,95.37,95.38,27300.0,53.4115,53.4115,53.4059,53.4115,27300.0
2014-06-25 10:15:00,95.38,95.38,95.37,95.38,26400.0,53.4115,53.4115,53.4059,53.4115,26400.0
2014-06-25 10:20:00,95.38,95.38,95.37,95.38,13700.0,53.4115,53.4115,53.4059,53.4115,13700.0
2014-06-25 10:25:00,95.38,95.38,95.37,95.38,9500.0,53.4115,53.4115,53.4059,53.4115,9500.0
2014-06-25 10:30:00,95.38,95.38,95.36,95.36,48500.0,53.4115,53.4115,53.4003,53.4003,48500.0
2014-06-25 10:35:00,95.35,95.35,95.32,95.35,5300.0,53.3947,53.3947,53.3779,53.3947,5300.0
2014-06-25 10:40:00,95.35,95.36,95.35,95.36,2100.0,53.3947,53.4003,53.3947,53.4003,2100.0
2014-06-25 10:45:00,95.36,95.38,95.36,95.38,4900.0,53.4003,53.4115,53.4003,53.4115,4900.0
2014-06-25 10:50:00,95.38,95.38,95.37,95.37,24900.0,53.4115,53.4115,53.4059,53.4059,24900.0
2014-06-25 10:55:00,95.37,95.38,95.36,95.38,18400.0,53.4059,53.4115,53.4003,53.4115,18400.0
2014-06-25 11:00:00,95.38,95.38,95.37,95.38,25800.0,53.4115,53.4115,53.4059,53.4115,25800.0
2014-06-25 11:05:00,95.38,95.38,95.37,95.38,12600.0,53.4115,53.4115,53.4059,53.4115,12600.0
2014-06-25 11:10:00,95.38,95.38,95.38,95.38,6600.0,53.4115,53.4115,53.4115,53.4115,6600.0
2014-06-25 11:15:00,95.38,95.38,95.37,95.38,5700.0,53.4115,53.4115,53.4059,53.4115,5700.0
2014-06-25 11:20:00,95.38,95.39,95.37,95.39,16400.0,53.4115,53.4171,53.4059,53.4171,16400.0
2014-06-25 11:25:00,95.38,95.4,95.38,95.39,21300.0,53.4115,53.4227,53.4115,53.4171,21300.0
2014-06-25 11:30:00,95.39,95.39,95.38,95.38,1100.0,53.4171,53.4171,53.4115,53.4115,1100.0
2014-06-25 11:35:00,95.39,95.39,95.37,95.38,16200.0,53.4171,53.4171,53.4059,53.4115,16200.0
2014-06-25 11:40:00,95.38,95.38,95.37,95.38,2400.0,53.4115,53.4115,53.4059,53.4115,2400.0
2014-06-25 11:45:00,95.38,95.38,95.35,95.35,17200.0,53.4115,53.4115,53.3947,53.3947,17200.0
2014-06-25 11:50:00,95.34,95.35,95.34,95.35,1400.0,53.3891,53.3947,53.3891,53.3947,1400.0
2014-06-25 11:55:00,95.34,95.35,95.34,95.35,20700.0,53.3891,53.3947,53.3891,53.3947,20700.0
2014-06-25 12:00:00,95.36,95.37,95.36,95.37,2700.0,53.4003,53.4059,53.4003,53.4059,2700.0
2014-06-25 12:05:00,95.37,95.37,95.36,95.37,4200.0,53.4059,53.4059,53.4003,53.4059,4200.0
2014-06-25 12:10:00,95.37,95.37,95.36,95.37,3100.0,53.4059,53.4059,53.4003,53.4059,3100.0
2014-06-25 12:15:00,95.37,95.37,95.37,95.37,1200.0,53.4059,53.4059,53.4059,53.4059,1200.0
2014-06-25 12:20:00,95.37,95.37,95.34,95.34,33300.0,53.4059,53.4059,53.3891,53.3891,33300.0
2014-06-25 12:25:00,95.33,95.35,95.33,95.35,12500.0,53.3835,53.3947,53.3835,53.3947,12500.0
2014-06-25 12:30:00,95.34,95.35,95.34,95.35,3400.0,53.3891,53.3947,53.3891,53.3947,3400.0
2014-06-25 12:35:00,95.34,95.35,95.34,95.35,18400.0,53.3891,53.3947,53.3891,53.3947,18400.0
2014-06-25 12:40:00,95.34,95.35,95.34,95.34,10000.0,53.3891,53.3947,53.3891,53.3891,10000.0
2014-06-25 12:45:00,95.35,95.35,95.34,95.35,15600.0,53.3947,53.3947,53.3891,53.3947,15600.0
2014-06-25 12:50:00,95.35,95.35,95.34,95.35,5100.0,53.3947,53.3947,53.3891,53.3947,5100.0
2014-06-25 12:55:00,95.35,95.35,95.34,95.35,6800.0,53.3947,53.3947,53.3891,53.3947,6800.0
2014-06-25 13:00:00,95.35,95.35,95.34,95.35,5700.0,53.3947,53.3947,53.3891,53.3947,5700.0
2014-06-25 13:05:00,95.35,95.35,95.35,95.35,15100.0,53.3947,53.3947,53.3947,53.3947,15100.0
2014-06-25 13:10:00,95.35,95.35,95.34,95.35,7400.0,53.3947,53.3947,53.3891,53.3947,7400.0
2014-06-25 13:15:00,95.35,95.35,95.34,95.35,4000.0,53.3947,53.3947,53.3891,53.3947,4000.0
2014-06-25 13:20:00,95.35,95.35,95.34,95.35,20800.0,53.3947,53.3947,53.3891,53.3947,20800.0
2014-06-25 13:25:00,95.35,95.35,95.34,95.35,9300.0,53.3947,53.3947,53.3891,53.3947,9300.0
2014-06-25 13:30:00,95.35,95.35,95.34,95.35,7400.0,53.3947,53.3947,53.3891,53.3947,7400.0
2014-06-25 13:35:00,95.35,95.35,95.34,95.35,8700.0,53.3947,53.3947,53.3891,53.3947,8700.0
2014-06-25 13:40:00,95.34,95.35,95.34,95.34,5500.0,53.3891,53.3947,53.3891,53.3891,5500.0
2014-06-25 13:45:00,95.35,95.35,95.34,95.35,13900.0,53.3947,53.3947,53.3891,53.3947,13900.0
2014-06-25 13:50:00,95.35,95.35,95.34,95.35,20300.0,53.3947,53.3947,53.3891,53.3947,20300.0
2014-06-25 13:55:00,95.35,95.35,95.34,95.35,24400.0,53.3947,53.3947,53.3891,53.3947,24400.0
2014-06-25 14:00:00,95.35,95.36,95.34,95.36,17700.0,53.3947,53.4003,53.3891,53.4003,17700.0
2014-06-25 14:05:00,95.36,95.37,95.35,95.37,20800.0,53.4003,53.4059,53.3947,53.4059,20800.0
2014-06-25 14:10:00,95.37,95.37,95.36,95.37,17100.0,53.4059,53.4059,53.4003,53.4059,17100.0
2014-06-25 14:15:00,95.37,95.37,95.36,95.37,9200.0,53.4059,53.4059,53.4003,53.4059,9200.0
2014-06-25 14:20:00,95.37,95.37,95.36,95.37,77500.0,53.4059,53.4059,53.4003,53.4059,77500.0
2014-06-25 14:25:00,95.36,95.37,95.36,95.37,14000.0,53.4003,53.4059,53.4003,53.4059,14000.0
2014-06-25 14:30:00,95.36,95.37,95.36,95.37,14800.0,53.4003,53.4059,53.4003,53.4059,14800.0
2014-06-25 14:35:00,95.37,95.37,95.36,95.37,24000.0,53.4059,53.4059,53.4003,53.4059,24000.0
2014-06-25 14:40:00,95.37,95.38,95.36,95.38,19100.0,53.4059,53.4115,53.4003,53.4115,19100.0
2014-06-25 14:45:00,95.38,95.38,95.37,95.38,10000.0,53.4115,53.4115,53.4059,53.4115,10000.0
2014-06-25 14:50:00,95.38,95.38,95.37,95.38,16300.0,53.4115,53.4115,53.4059,53.4115,16300.0
2014-06-25 14:55:00,95.37,95.38,95.36,95.38,53900.0,53.4059,53.4115,53.4003,53.4115,53900.0
2014-06-25 15:00:00,95.38,95.38,95.37,95.38,5400.0,53.4115,53.4115,53.4059,53.4115,5400.0
2014-06-25 15:05:00,95.38,95.38,95.37,95.38,7400.0,53.4115,53.4115,53.4059,53.4115,7400.0
2014-06-25 15:10:00,95.37,95.38,95.37,95.37,54900.0,53.4059,53.4115,53.4059,53.4059,54900.0
2014-06-25 15:15:00,95.38,95.38,95.37,95.38,7000.0,53.4115,53.4115,53.4059,53.4115,7000.0
2014-06-25 15:20:00,95.37,95.38,95.37,95.38,10800.0,53.4059,53.4115,53.4059,53.4115,10800.0
2014-06-25 15:25:00,95.38,95.38,95.37,95.38,14300.0,53.4115,53.4115,53.4059,53.4115,14300.0
2014-06-25 15:30:00,95.37,95.38,95.35,95.35,91100.0,53.4059,53.4115,53.3947,53.3947,91100.0
2014-06-25 15:35:00,95.34,95.37,95.33,95.37,23900.0,53.3891,53.4059,53.3835,53.4059,23900.0
2014-06-25 15:40:00,95.37,95.38,95.36,95.38,16100.0,53.4059,53.4115,53.4003,53.4115,16100.0
2014-06-25 15:45:00,95.38,95.38,95.37,95.38,38000.0,53.4115,53.4115,53.4059,53.4115,38000.0
2014-06-25 15:50:00,95.38,95.38,95.37,95.37,91100.0,53.4115,53.4115,53.4059,53.4059,91100.0
2014-06-25 15:55:00,95.38,95.38,95.36,95.37,205600.0,53.4115,53.4115,53.4003,53.4059,205600.0
2014-06-26 09:30:00,95.34,95.39,95.3,95.32,19000.0,53.3891,53.4171,53.3667,53.3779,19000.0
2014-06-26 09:35:00,95.32,95.36,95.3,95.3,10800.0,53.3779,53.4003,53.3667,53.3667,10800.0
2014-06-26 09:40:00,95.3,95.3,95.26,95.26,21700.0,53.3667,53.3667,53.3443,53.3443,21700.0
2014-06-26 09:45:00,95.26,95.26,95.23,95.23,15300.0,53.3443,53.3443,53.3275,53.3275,15300.0
2014-06-26 09:50:00,95.23,95.25,95.2,95.24,58400.0,53.3275,53.3387,53.3107,53.3331,58400.0
2014-06-26 09:55:00,95.24,95.25,95.23,95.24,13900.0,53.3331,53.3387,53.3275,53.3331,13900.0
2014-06-26 10:00:00,95.25,95.26,95.23,95.23,10600.0,53.3387,53.3443,53.3275,53.3275,10600.0
2014-06-26 10:05:00,95.24,95.3,95.22,95.28,61900.0,53.3331,53.3667,53.3219,53.3555,61900.0
2014-06-26 10:10:00,95.28,95.31,95.28,95.28,13700.0,53.3555,53.3723,53.3555,53.3555,13700.0
2014-06-26 10:15:00,95.28,95.29,95.28,95.28,6400.0,53.3555,53.3611,53.3555,53.3555,6400.0
2014-06-26 10:20:00,95.28,95.31,95.28,95.29,17200.0,53.3555,53.3723,53.3555,53.3611,17200.0
2014-06-26 10:25:00,95.29,95.31,95.29,95.3,15200.0,53.3611,53.3723,53.3611,53.3667,15200.0
2014-06-26 10:30:00,95.31,95.34,95.3,95.31,38500.0,53.3723,53.3891,53.3667,53.3723,38500.0
2014-06-26 10:35:00,95.31,95.31,95.27,95.27,10900.0,53.3723,53.3723,53.3499,53.3499,10900.0
2014-06-26 10:40:00,95.27,95.29,95.27,95.28,10600.0,53.3499,53.3611,53.3499,53.3555,10600.0
2014-06-26 10:45:00,95.28,95.3,95.28,95.29,13100.0,53.3555,53.3667,53.3555,53.3611,13100.0
2014-06-26 10:50:00,95.3,95.3,95.29,95.29,13400.0,53.3667,53.3667,53.3611,53.3611,13400.0
2014-06-26 10:55:00,95.29,95.3,95.29,95.29,5300.0,53.3611,53.3667,53.3611,53.3611,5300.0
2014-06-26 11:00:00,95.29,95.32,95.29,95.32,22200.0,53.3611,53.3779,53.3611,53.3779,22200.0
2014-06-26 11:05:00,95.31,95.32,95.31,95.31,5300.0,53.3723,53.3779,53.3723,53.3723,5300.0
2014-06-26 11:10:00,95.31,95.32,95.31,95.31,6100.0,53.3723,53.3779,53.3723,53.3723,6100.0
2014-06-26 11:15:00,95.32,95.32,95.27,95.27,33200.0,53.3779,53.3779,53.3499,53.3499,33200.0
2014-06-26 11:20:00,95.27,95.28,95.27,95.27,26400.0,53.3499,53.3555,53.3499,53.3499,26400.0
2014-06-26 11:25:00,95.27,95.28,95.27,95.27,6300.0,53.3499,53.3555,53.3499,53.3499,6300.0
2014-06-26 11:30:00,95.27,95.29,95.27,95.28,16800.0,53.3499,53.3611,53.3499,53.3555,16800.0
2014-06-26 11:35:00,95.28,95.3,95.28,95.29,12500.0,53.3555,53.3667,53.3555,53.3611,12500.0
2014-06-26 11:40:00,95.29,95.29,95.27,95.27,132300.0,53.3611,53.3611,53.3499,53.3499,132300.0
2014-06-26 11:45:00,95.27,95.28,95.27,95.27,7700.0,53.3499,53.3555,53.3499,53.3499,7700.0
2014-06-26 11:50:00,95.27,95.28,95.27,95.28,4700.0,53.3499,53.3555,53.3499,53.3555,4700.0
2014-06-26 11:55:00,95.28,95.29,95.27,95.27,31500.0,53.3555,53.3611,53.3499,53.3499,31500.0
2014-06-26 12:00:00,95.28,95.28,95.27,95.27,12300.0,53.3555,53.3555,53.3499,53.3499,12300.0
2014-06-26 12:05:00,95.27,95.28,95.27,95.27,9500.0,53.3499,53.3555,53.3499,53.3499,9500.0
2014-06-26 12:10:00,95.27,95.28,95.25,95.25,16900.0,53.3499,53.3555,53.3387,53.3387,16900.0
2014-06-26 12:15:00,95.25,95.26,95.25,95.25,4600.0,53.3387,53.3443,53.3387,53.3387,4600.0
2014-06-26 12:20:00,95.25,95.26,95.25,95.25,4100.0,53.3387,53.3443,53.3387,53.3387,4100.0
2014-06-26 12:25:00,95.25,95.26,95.25,95.25,4400.0,53.3387,53.3443,53.3387,53.3387,4400.0
2014-06-26 12:30:00,95.25,95.26,95.25,95.25,6200.0,53.3387,53.3443,53.3387,53.3387,6200.0
2014-06-26 12:35:00,95.25,95.26,95.25,95.26,4400.0,53.3387,53.3443,53.3387,53.3443,4400.0
2014-06-26 12:40:00,95.25,95.26,95.24,95.24,12600.0,53.3387,53.3443,53.3331,53.3331,12600.0
2014-06-26 12:45:00,95.25,95.25,95.23,95.23,9000.0,53.3387,53.3387,53.3275,53.3275,9000.0
2014-06-26 12:50:00,95.23,95.24,95.23,95.23,13400.0,53.3275,53.3331,53.3275,53.3275,13400.0
2014-06-26 12:55:00,95.23,95.27,95.23,95.27,18700.0,53.3275,53.3499,53.3275,53.3499,18700.0
2014-06-26 13:00:00,95.27,95.27,95.26,95.27,1200.0,53.3499,53.3499,53.3443,53.3499,1200.0
2014-06-26 13:05:00,95.26,95.27,95.26,95.27,1600.0,53.3443,53.3499,53.3443,53.3499,1600.0
2014-06-26 13:10:00,95.27,95.27,95.26,95.26,4400.0,53.3499,53.3499,53.3443,53.3443,4400.0
2014-06-26 13:15:00,95.26,95.27,95.24,95.25,5000.0,53.3443,53.3499,53.3331,53.3387,5000.0
2014-06-26 13:20:00,95.24,95.25,95.24,95.25,10800.0,53.3331,53.3387,53.3331,53.3387,10800.0
2014-06-26 13:25:00,95.25,95.25,95.24,95.25,3400.0,53.3387,53.3387,53.3331,53.3387,3400.0
2014-06-26 13:30:00,95.25,95.29,95.25,95.29,29500.0,53.3387,53.3611,53.3387,53.3611,29500.0
2014-06-26 13:35:00,95.29,95.31,95.29,95.31,71600.0,53.3611,53.3723,53.3611,53.3723,71600.0
2014-06-26 13:40:00,95.31,95.33,95.31,95.32,121200.0,53.3723,53.3835,53.3723,53.3779,121200.0
2014-06-26 13:45:00,95.33,95.33,95.32,95.33,104000.0,53.3835,53.3835,53.3779,53.3835,104000.0
2014-06-26 13:50:00,95.33,95.33,95.33,95.33,1000.0,53.3835,53.3835,53.3835,53.3835,1000.0
2014-06-26 13:55:00,95.33,95.33,95.3,95.3,7800.0,53.3835,53.3835,53.3667,53.3667,7800.0
2014-06-26 14:00:00,95.3,95.3,95.29,95.29,3200.0,53.3667,53.3667,53.3611,53.3611,3200.0
2014-06-26 14:05:00,95.29,95.3,95.29,95.29,8300.0,53.3611,53.3667,53.3611,53.3611,8300.0
2014-06-26 14:10:00,95.29,95.3,95.28,95.3,19700.0,53.3611,53.3667,53.3555,53.3667,19700.0
2014-06-26 14:15:00,95.29,95.3,95.29,95.3,6100.0,53.3611,53.3667,53.3611,53.3667,6100.0
2014-06-26 14:20:00,95.3,95.3,95.29,95.29,11100.0,53.3667,53.3667,53.3611,53.3611,11100.0
2014-06-26 14:25:00,95.29,95.29,95.27,95.29,21800.0,53.3611,53.3611,53.3499,53.3611,21800.0
2014-06-26 14:30:00,95.29,95.29,95.27,95.28,14400.0,53.3611,53.3611,53.3499,53.3555,14400.0
2014-06-26 14:35:00,95.28,95.3,95.27,95.29,56400.0,53.3555,53.3667,53.3499,53.3611,56400.0
2014-06-26 14:40:00,95.29,95.3,95.29,95.29,2700.0,53.3611,53.3667,53.3611,53.3611,2700.0
2014-06-26 14:45:00,95.29,95.3,95.27,95.27,11200.0,53.3611,53.3667,53.3499,53.3499,11200.0
2014-06-26 14:50:00,95.27,95.28,95.27,95.27,5600.0,53.3499,53.3555,53.3499,53.3499,5600.0
2014-06-26 14:55:00,95.28,95.28,95.27,95.27,11900.0,53.3555,53.3555,53.3499,53.3499,11900.0
2014-06-26 15:00:00,95.27,95.28,95.27,95.27,10700.0,53.3499,53.3555,53.3499,53.3499,10700.0
2014-06-26 15:05:00,95.27,95.3,95.27,95.3,34700.0,53.3499,53.3667,53.3499,53.3667,34700.0
2014-06-26 15:10:00,95.29,95.34,95.29,95.34,97400.0,53.3611,53.3891,53.3611,53.3891,97400.0
2014-06-26 15:15:00,95.34,95.34,95.33,95.34,6400.0,53.3891,53.3891,53.3835,53.3891,6400.0
2014-06-26 15:20:00,95.34,95.34,95.33,95.34,7400.0,53.3891,53.3891,53.3835,53.3891,7400.0
2014-06-26 15:25:00,95.33,95.34,95.33,95.34,8700.0,53.3835,53.3891,53.3835,53.3891,8700.0
2014-06-26 15:30:00,95.33,95.34,95.33,95.33,16900.0,53.3835,53.3891,53.3835,53.3835,16900.0
2014-06-26 15:35:00,95.33,95.33,95.32,95.33,16100.0,53.3835,53.3835,53.3779,53.3835,16100.0
2014-06-26 15:40:00,95.33,95.33,95.3,95.3,22200.0,53.3835,53.3835,53.3667,53.3667,22200.0
2014-06-26 15:45:00,95.3,95.31,95.3,95.31,19700.0,53.3667,53.3723,53.3667,53.3723,19700.0
2014-06-26 15:50:00,95.3,95.31,95.26,95.26,37400.0,53.3667,53.3723,53.3443,53.3443,37400.0
2014-06-26 15:55:00,95.27,95.32,95.26,95.32,47500.0,53.3499,53.3779,53.3443,53.3779,47500.0
2014-06-27 09:30:00,95.31,95.33,95.26,95.32,46400.0,53.3723,53.3835,53.3443,53.3779,46400.0
2014-06-27 09:35:00,95.32,95.32,95.3,95.31,10900.0,53.3779,53.3779,53.3667,53.3723,10900.0
2014-06-27 09:40:00,95.31,95.31,95.28,95.28,70700.0,53.3723,53.3723,53.3555,53.3555,70700.0
2014-06-27 09:45:00,95.28,95.28,95.27,95.28,70000.0,53.3555,53.3555,53.3499,53.3555,70000.0
2014-06-27 09:50:00,95.28,95.28,95.27,95.28,1800.0,53.3555,53.3555,53.3499,53.3555,1800.0
2014-06-27 09:55:00,95.27,95.28,95.27,95.27,5400.0,53.3499,53.3555,53.3499,53.3499,5400.0
2014-06-27 10:00:00,95.28,95.28,95.27,95.28,2100.0,53.3555,53.3555,53.3499,53.3555,2100.0
2014-06-27 10:05:00,95.28,95.28,95.27,95.28,9400.0,53.3555,53.3555,53.3499,53.3555,9400.0
2014-06-27 10:10:00,95.28,95.28,95.26,95.28,7600.0,53.3555,53.3555,53.3443,53.3555,7600.0
2014-06-27 10:15:00,95.27,95.28,95.27,95.27,5100.0,53.3499,53.3555,53.3499,53.3499,5100.0
2014-06-27 10:20:00,95.28,95.28,95.27,95.28,2800.0,53.3555,53.3555,53.3499,53.3555,2800.0
2014-06-27 10:25:00,95.28,95.28,95.27,95.28,2100.0,53.3555,53.3555,53.3499,53.3555,2100.0
2014-06-27 10:30:00,95.28,95.28,95.27,95.27,4800.0,53.3555,53.3555,53.3499,53.3499,4800.0
2014-06-27 10:35:00,95.28,95.28,95.27,95.27,21100.0,53.3555,53.3555,53.3499,53.3499,21100.0
2014-06-27 10:40:00,95.28,95.28,95.27,95.27,10100.0,53.3555,53.3555,53.3499,53.3499,10100.0
2014-06-27 10:45:00,95.26,95.28,95.26,95.27,12500.0,53.3443,53.3555,53.3443,53.3499,12500.0
2014-06-27 10:50:00,95.27,95.28,95.27,95.27,9600.0,53.3499,53.3555,53.3499,53.3499,9600.0
2014-06-27 10:55:00,95.27,95.28,95.25,95.25,21100.0,53.3499,53.3555,53.3387,53.3387,21100.0
2014-06-27 11:00:00,95.26,95.26,95.25,95.25,3100.0,53.3443,53.3443,53.3387,53.3387,3100.0
2014-06-27 11:05:00,95.26,95.26,95.25,95.26,6500.0,53.3443,53.3443,53.3387,53.3443,6500.0
2014-06-27 11:10:00,95.26,95.26,95.25,95.26,5400.0,53.3443,53.3443,53.3387,53.3443,5400.0
2014-06-27 11:15:00,95.26,95.26,95.25,95.25,6700.0,53.3443,53.3443,53.3387,53.3387,6700.0
2014-06-27 11:20:00,95.25,95.27,95.25,95.26,9300.0,53.3387,53.3499,53.3387,53.3443,9300.0
2014-06-27 11:25:00,95.26,95.27,95.25,95.25,2300.0,53.3443,53.3499,53.3387,53.3387,2300.0
2014-06-27 11:30:00,95.26,95.26,95.25,95.25,900.0,53.3443,53.3443,53.3387,53.3387,900.0
2014-06-27 11:35:00,95.25,95.26,95.25,95.25,6900.0,53.3387,53.3443,53.3387,53.3387,6900.0
2014-06-27 11:40:00,95.25,95.26,95.25,95.26,1900.0,53.3387,53.3443,53.3387,53.3443,1900.0
2014-06-27 11:45:00,95.25,95.26,95.25,95.26,2500.0,53.3387,53.3443,53.3387,53.3443,2500.0
2014-06-27 11:50:00,95.26,95.26,95.25,95.26,5000.0,53.3443,53.3443,53.3387,53.3443,5000.0
2014-06-27 11:55:00,95.25,95.26,95.19,95.19,30800.0,53.3387,53.3443,53.3051,53.3051,30800.0
2014-06-27 12:00:00,95.2,95.22,95.19,95.22,21200.0,53.3107,53.3219,53.3051,53.3219,21200.0
2014-06-27 12:05:00,95.21,95.23,95.2,95.22,14900.0,53.3163,53.3275,53.3107,53.3219,14900.0
2014-06-27 12:10:00,95.22,95.22,95.21,95.21,7700.0,53.3219,53.3219,53.3163,53.3163,7700.0
2014-06-27 12:15:00,95.22,95.22,95.21,95.21,7700.0,53.3219,53.3219,53.3163,53.3163,7700.0
2014-06-27 12:20:00,95.22,95.23,95.21,95.23,13300.0,53.3219,53.3275,53.3163,53.3275,13300.0
2014-06-27 12:25:00,95.22,95.22,95.22,95.22,8200.0,53.3219,53.3219,53.3219,53.3219,8200.0
2014-06-27 12:30:00,95.22,95.24,95.22,95.24,13200.0,53.3219,53.3331,53.3219,53.3331,13200.0
2014-06-27 12:35:00,95.24,95.26,95.23,95.24,39600.0,53.3331,53.3443,53.3275,53.3331,39600.0
2014-06-27 12:40:00,95.24,95.25,95.22,95.25,5700.0,53.3331,53.3387,53.3219,53.3387,5700.0
2014-06-27 12:45:00,95.25,95.25,95.24,95.25,4200.0,53.3387,53.3387,53.3331,53.3387,4200.0
2014-06-27 12:50:00,95.25,95.25,95.24,95.25,9800.0,53.3387,53.3387,53.3331,53.3387,9800.0
2014-06-27 12:55:00,95.24,95.25,95.24,95.24,6500.0,53.3331,53.3387,53.3331,53.3331,6500.0
2014-06-27 13:00:00,95.25,95.25,95.24,95.25,6600.0,53.3387,53.3387,53.3331,53.3387,6600.0
2014-06-27 13:05:00,95.25,95.25,95.24,95.25,9800.0,53.3387,53.3387,53.3331,53.3387,9800.0
2014-06-27 13:10:00,95.25,95.25,95.24,95.24,8400.0,53.3387,53.3387,53.3331,53.3331,8400.0
2014-06-27 13:15:00,95.25,95.25,95.21,95.22,12500.0,53.3387,53.3387,53.3163,53.3219,12500.0
2014-06-27 13:20:00,95.22,95.22,95.21,95.21,5200.0,53.3219,53.3219,53.3163,53.3163,5200.0
2014-06-27 13:25:00,95.22,95.23,95.22,95.23,35000.0,53.3219,53.3275,53.3219,53.3275,35000.0
2014-06-27 13:30:00,95.22,95.23,95.21,95.23,21000.0,53.3219,53.3275,53.3163,53.3275,21000.0
2014-06-27 13:35:00,95.23,95.25,95.22,95.25,45100.0,53.3275,53.3387,53.3219,53.3387,45100.0
2014-06-27 13:40:00,95.24,95.25,95.24,95.24,6900.0,53.3331,53.3387,53.3331,53.3331,6900.0
2014-06-27 13:45:00,95.23,95.24,95.23,95.24,17500.0,53.3275,53.3331,53.3275,53.3331,17500.0
2014-06-27 13:50:00,95.24,95.24,95.23,95.23,11000.0,53.3331,53.3331,53.3275,53.3275,11000.0
2014-06-27 13:55:00,95.23,95.26,95.23,95.26,15500.0,53.3275,53.3443,53.3275,53.3443,15500.0
2014-06-27 14:00:00,95.26,95.28,95.25,95.27,35400.0,53.3443,53.3555,53.3387,53.3499,35400.0
2014-06-27 14:05:00,95.28,95.28,95.27,95.28,6100.0,53.3555,53.3555,53.3499,53.3555,6100.0
2014-06-27 14:10:00,95.28,95.28,95.27,95.28,24400.0,53.3555,53.3555,53.3499,53.3555,24400.0
2014-06-27 14:15:00,95.28,95.28,95.27,95.28,13800.0,53.3555,53.3555,53.3499,53.3555,13800.0
2014-06-27 14:20:00,95.28,95.31,95.28,95.31,160000.0,53.3555,53.3723,53.3555,53.3723,160000.0
2014-06-27 14:25:00,95.31,95.31,95.3,95.31,8000.0,53.3723,53.3723,53.3667,53.3723,8000.0
2014-06-27 14:30:00,95.31,95.31,95.29,95.3,63000.0,53.3723,53.3723,53.3611,53.3667,63000.0
2014-06-27 14:35:00,95.31,95.31,95.28,95.28,12500.0,53.3723,53.3723,53.3555,53.3555,12500.0
2014-06-27 14:40:00,95.28,95.3,95.28,95.28,18000.0,53.3555,53.3667,53.3555,53.3555,18000.0
2014-06-27 14:45:00,95.29,95.29,95.28,95.29,6400.0,53.3611,53.3611,53.3555,53.3611,6400.0
2014-06-27 14:50:00,95.29,95.29,95.28,95.29,8800.0,53.3611,53.3611,53.3555,53.3611,8800.0
2014-06-27 14:55:00,95.29,95.29,95.28,95.29,12400.0,53.3611,53.3611,53.3555,53.3611,12400.0
2014-06-27 15:00:00,95.29,95.29,95.28,95.29,30200.0,53.3611,53.3611,53.3555,53.3611,30200.0
2014-06-27 15:05:00,95.29,95.29,95.28,95.29,17700.0,53.3611,53.3611,53.3555,53.3611,17700.0
2014-06-27 15:10:00,95.29,95.29,95.28,95.29,14600.0,53.3611,53.3611,53.3555,53.3611,14600.0
2014-06-27 15:15:00,95.29,95.29,95.28,95.29,4500.0,53.3611,53.3611,53.3555,53.3611,4500.0
2014-06-27 15:20:00,95.29,95.29,95.28,95.28,16900.0,53.3611,53.3611,53.3555,53.3555,16900.0
2014-06-27 15:25:00,95.29,95.29,95.28,95.29,22000.0,53.3611,53.3611,53.3555,53.3611,22000.0
2014-06-27 15:30:00,95.29,95.29,95.28,95.29,16000.0,53.3611,53.3611,53.3555,53.3611,16000.0
2014-06-27 15:35:00,95.29,95.29,95.28,95.29,20600.0,53.3611,53.3611,53.3555,53.3611,20600.0
2014-06-27 15:40:00,95.29,95.29,95.28,95.29,20000.0,53.3611,53.3611,53.3555,53.3611,20000.0
2014-06-27 15:45:00,95.29,95.29,95.28,95.29,38400.0,53.3611,53.3611,53.3555,53.3611,38400.0
2014-06-27 15:50:00,95.29,95.29,95.28,95.29,75800.0,53.3611,53.3611,53.3555,53.3611,75800.0
2014-06-27 15:55:00,95.29,95.29,95.28,95.28,124100.0,53.3611,53.3611,53.3555,53.3555,124100.0
2014-06-30 09:30:00,95.11,95.32,95.11,95.25,33600.0,53.2603,53.3779,53.2603,53.3387,33600.0
2014-06-30 09:35:00,95.25,95.29,95.25,95.26,9200.0,53.3387,53.3611,53.3387,53.3443,9200.0
2014-06-30 09:40:00,95.26,95.27,95.26,95.26,23900.0,53.3443,53.3499,53.3443,53.3443,23900.0
2014-06-30 09:45:00,95.26,95.27,95.25,95.26,10100.0,53.3443,53.3499,53.3387,53.3443,10100.0
2014-06-30 09:50:00,95.26,95.26,95.23,95.24,10900.0,53.3443,53.3443,53.3275,53.3331,10900.0
2014-06-30 09:55:00,95.24,95.25,95.24,95.25,10400.0,53.3331,53.3387,53.3331,53.3387,10400.0
2014-06-30 10:00:00,95.24,95.27,95.24,95.26,16200.0,53.3331,53.3499,53.3331,53.3443,16200.0
2014-06-30 10:05:00,95.26,95.27,95.26,95.26,6200.0,53.3443,53.3499,53.3443,53.3443,6200.0
2014-06-30 10:10:00,95.26,95.27,95.26,95.26,7100.0,53.3443,53.3499,53.3443,53.3443,7100.0
2014-06-30 10:15:00,95.27,95.27,95.26,95.27,9200.0,53.3499,53.3499,53.3443,53.3499,9200.0
2014-06-30 10:20:00,95.27,95.27,95.26,95.27,8800.0,53.3499,53.3499,53.3443,53.3499,8800.0
2014-06-30 10:25:00,95.26,95.27,95.26,95.27,10000.0,53.3443,53.3499,53.3443,53.3499,10000.0
2014-06-30 10:30:00,95.27,95.28,95.27,95.28,16700.0,53.3499,53.3555,53.3499,53.3555,16700.0
2014-06-30 10:35:00,95.28,95.28,95.26,95.26,14800.0,53.3555,53.3555,53.3443,53.3443,14800.0
2014-06-30 10:40:00,95.26,95.27,95.25,95.25,21300.0,53.3443,53.3499,53.3387,53.3387,21300.0
2014-06-30 10:45:00,95.25,95.26,95.24,95.24,15600.0,53.3387,53.3443,53.3331,53.3331,15600.0
2014-06-30 10:50:00,95.23,95.24,95.2,95.22,28500.0,53.3275,53.3331,53.3107,53.3219,28500.0
2014-06-30 10:55:00,95.21,95.22,95.21,95.21,6600.0,53.3163,53.3219,53.3163,53.3163,6600.0
2014-06-30 11:00:00,95.21,95.22,95.2,95.2,29900.0,53.3163,53.3219,53.3107,53.3107,29900.0
2014-06-30 11:05:00,95.2,95.21,95.18,95.18,14100.0,53.3107,53.3163,53.2995,53.2995,14100.0
2014-06-30 11:10:00,95.18,95.2,95.18,95.19,38400.0,53.2995,53.3107,53.2995,53.3051,38400.0
2014-06-30 11:15:00,95.2,95.2,95.19,95.2,32900.0,53.3107,53.3107,53.3051,53.3107,32900.0
2014-06-30 11:20:00,95.2,95.23,95.2,95.23,9400.0,53.3107,53.3275,53.3107,53.3275,9400.0
2014-06-30 11:25:00,95.23,95.23,95.22,95.23,7900.0,53.3275,53.3275,53.3219,53.3275,7900.0
2014-06-30 11:30:00,95.23,95.23,95.22,95.22,14300.0,53.3275,53.3275,53.3219,53.3219,14300.0
2014-06-30 11:35:00,95.22,95.23,95.22,95.22,3600.0,53.3219,53.3275,53.3219,53.3219,3600.0
2014-06-30 11:40:00,95.22,95.23,95.22,95.22,6600.0,53.3219,53.3275,53.3219,53.3219,6600.0
2014-06-30 11:45:00,95.22,95.23,95.22,95.23,17600.0,53.3219,53.3275,53.3219,53.3275,17600.0
2014-06-30 11:50:00,95.22,95.23,95.22,95.23,7100.0,53.3219,53.3275,53.3219,53.3275,7100.0
2014-06-30 11:55:00,95.22,95.23,95.22,95.22,5700.0,53.3219,53.3275,53.3219,53.3219,5700.0
2014-06-30 12:00:00,95.23,95.23,95.21,95.21,14100.0,53.3275,53.3275,53.3163,53.3163,14100.0
2014-06-30 12:05:00,95.2,95.2,95.19,95.19,29700.0,53.3107,53.3107,53.3051,53.3051,29700.0
2014-06-30 12:10:00,95.19,95.2,95.19,95.19,3200.0,53.3051,53.3107,53.3051,53.3051,3200.0
2014-06-30 12:15:00,95.19,95.2,95.19,95.19,3900.0,53.3051,53.3107,53.3051,53.3051,3900.0
2014-06-30 12:20:00,95.2,95.2,95.19,95.19,3800.0,53.3107,53.3107,53.3051,53.3051,3800.0
2014-06-30 12:25:00,95.19,95.2,95.19,95.2,18700.0,53.3051,53.3107,53.3051,53.3107,18700.0
2014-06-30 12:30:00,95.2,95.21,95.2,95.21,13600.0,53.3107,53.3163,53.3107,53.3163,13600.0
2014-06-30 12:35:00,95.21,95.21,95.2,95.2,2400.0,53.3163,53.3163,53.3107,53.3107,2400.0
2014-06-30 12:40:00,95.21,95.21,95.2,95.21,3300.0,53.3163,53.3163,53.3107,53.3163,3300.0
2014-06-30 12:45:00,95.2,95.21,95.2,95.21,3700.0,53.3107,53.3163,53.3107,53.3163,3700.0
2014-06-30 12:50:00,95.2,95.21,95.2,95.21,3500.0,53.3107,53.3163,53.3107,53.3163,3500.0
2014-06-30 12:55:00,95.21,95.21,95.2,95.2,4400.0,53.3163,53.3163,53.3107,53.3107,4400.0
2014-06-30 13:00:00,95.21,95.21,95.2,95.21,11800.0,53.3163,53.3163,53.3107,53.3163,11800.0
2014-06-30 13:05:00,95.21,95.21,95.2,95.2,4900.0,53.3163,53.3163,53.3107,53.3107,4900.0
2014-06-30 13:10:00,95.2,95.21,95.2,95.21,5700.0,53.3107,53.3163,53.3107,53.3163,5700.0
2014-06-30 13:15:00,95.2,95.21,95.2,95.2,5000.0,53.3107,53.3163,53.3107,53.3107,5000.0
2014-06-30 13:20:00,95.2,95.21,95.2,95.2,10600.0,53.3107,53.3163,53.3107,53.3107,10600.0
2014-06-30 13:25:00,95.2,95.21,95.2,95.2,4700.0,53.3107,53.3163,53.3107,53.3107,4700.0
2014-06-30 13:30:00,95.2,95.21,95.2,95.2,7600.0,53.3107,53.3163,53.3107,53.3107,7600.0
2014-06-30 13:35:00,95.2,95.21,95.19,95.2,12000.0,53.3107,53.3163,53.3051,53.3107,12000.0
2014-06-30 13:40:00,95.19,95.2,95.19,95.2,10700.0,53.3051,53.3107,53.3051,53.3107,10700.0
2014-06-30 13:45:00,95.2,95.2,95.19,95.2,5300.0,53.3107,53.3107,53.3051,53.3107,5300.0
2014-06-30 13:50:00,95.2,95.2,95.19,95.19,3000.0,53.3107,53.3107,53.3051,53.3051,3000.0
2014-06-30 13:55:00,95.19,95.22,95.19,95.21,32600.0,53.3051,53.3219,53.3051,53.3163,32600.0
2014-06-30 14:00:00,95.22,95.25,95.21,95.24,16500.0,53.3219,53.3387,53.3163,53.3331,16500.0
2014-06-30 14:05:00,95.25,95.28,95.25,95.26,25800.0,53.3387,53.3555,53.3387,53.3443,25800.0
2014-06-30 14:10:00,95.27,95.27,95.26,95.27,32800.0,53.3499,53.3499,53.3443,53.3499,32800.0
2014-06-30 14:15:00,95.27,95.27,95.26,95.27,28000.0,53.3499,53.3499,53.3443,53.3499,28000.0
2014-06-30 14:20:00,95.27,95.27,95.26,95.27,4800.0,53.3499,53.3499,53.3443,53.3499,4800.0
2014-06-30 14:25:00,95.26,95.27,95.25,95.27,55800.0,53.3443,53.3499,53.3387,53.3499,55800.0
2014-06-30 14:30:00,95.27,95.27,95.26,95.27,26500.0,53.3499,53.3499,53.3443,53.3499,26500.0
2014-06-30 14:35:00,95.27,95.28,95.27,95.28,31200.0,53.3499,53.3555,53.3499,53.3555,31200.0
2014-06-30 14:40:00,95.28,95.28,95.27,95.28,11300.0,53.3555,53.3555,53.3499,53.3555,11300.0
2014-06-30 14:45:00,95.28,95.28,95.27,95.28,37600.0,53.3555,53.3555,53.3499,53.3555,37600.0
2014-06-30 14:50:00,95.28,95.28,95.27,95.27,79600.0,53.3555,53.3555,53.3499,53.3499,79600.0
2014-06-30 14:55:00,95.27,95.27,95.25,95.25,40400.0,53.3499,53.3499,53.3387,53.3387,40400.0
2014-06-30 15:00:00,95.25,95.26,95.24,95.24,21900.0,53.3387,53.3443,53.3331,53.3331,21900.0
2014-06-30 15:05:00,95.25,95.25,95.24,95.24,18500.0,53.3387,53.3387,53.3331,53.3331,18500.0
2014-06-30 15:10:00,95.25,95.26,95.24,95.26,38500.0,53.3387,53.3443,53.3331,53.3443,38500.0
2014-06-30 15:15:00,95.26,95.28,95.25,95.28,110900.0,53.3443,53.3555,53.3387,53.3555,110900.0
2014-06-30 15:20:00,95.28,95.28,95.27,95.27,8900.0,53.3555,53.3555,53.3499,53.3499,8900.0
2014-06-30 15:25:00,95.28,95.28,95.27,95.28,25500.0,53.3555,53.3555,53.3499,53.3555,25500.0
2014-06-30 15:30:00,95.28,95.28,95.26,95.26,61100.0,53.3555,53.3555,53.3443,53.3443,61100.0
2014-06-30 15:35:00,95.26,95.27,95.25,95.27,70800.0,53.3443,53.3499,53.3387,53.3499,70800.0
2014-06-30 15:40:00,95.27,95.27,95.25,95.26,42500.0,53.3499,53.3499,53.3387,53.3443,42500.0
2014-06-30 15:45:00,95.25,95.26,95.24,95.24,52200.0,53.3387,53.3443,53.3331,53.3331,52200.0
2014-06-30 15:50:00,95.24,95.25,95.2,95.2,92800.0,53.3331,53.3387,53.3107,53.3107,92800.0
2014-06-30 15:55:00,95.2,95.21,95.18,95.19,245500.0,53.3107,53.3163,53.2995,53.3051,245500.0
2014-07-01 09:30:00,94.93,94.94,94.81,94.85,92600.0,53.3922,53.3978,53.3247,53.3472,92600.0
2014-07-01 09:35:00,94.85,94.88,94.84,94.88,34600.0,53.3472,53.3641,53.3416,53.3641,34600.0
2014-07-01 09:40:00,94.88,94.89,94.82,94.87,32300.0,53.3641,53.3697,53.3303,53.3584,32300.0
2014-07-01 09:45:00,94.87,94.89,94.87,94.88,15500.0,53.3584,53.3697,53.3584,53.3641,15500.0
2014-07-01 09:50:00,94.88,94.91,94.87,94.9,61800.0,53.3641,53.3809,53.3584,53.3753,61800.0
2014-07-01 09:55:00,94.91,94.91,94.89,94.9,55300.0,53.3809,53.3809,53.3697,53.3753,55300.0
2014-07-01 10:00:00,94.91,94.91,94.89,94.91,32600.0,53.3809,53.3809,53.3697,53.3809,32600.0
2014-07-01 10:05:00,94.91,94.91,94.9,94.91,15500.0,53.3809,53.3809,53.3753,53.3809,15500.0
2014-07-01 10:10:00,94.91,94.91,94.9,94.9,17400.0,53.3809,53.3809,53.3753,53.3753,17400.0
2014-07-01 10:15:00,94.9,94.91,94.9,94.9,24500.0,53.3753,53.3809,53.3753,53.3753,24500.0
2014-07-01 10:20:00,94.91,94.91,94.9,94.91,26200.0,53.3809,53.3809,53.3753,53.3809,26200.0
2014-07-01 10:25:00,94.91,94.91,94.87,94.9,71300.0,53.3809,53.3809,53.3584,53.3753,71300.0
2014-07-01 10:30:00,94.9,94.91,94.9,94.9,30700.0,53.3753,53.3809,53.3753,53.3753,30700.0
2014-07-01 10:35:00,94.91,94.94,94.9,94.93,50900.0,53.3809,53.3978,53.3753,53.3922,50900.0
2014-07-01 10:40:00,94.93,94.93,94.92,94.92,12900.0,53.3922,53.3922,53.3866,53.3866,12900.0
2014-07-01 10:45:00,94.93,94.93,94.92,94.93,4700.0,53.3922,53.3922,53.3866,53.3922,4700.0
2014-07-01 10:50:00,94.93,94.93,94.92,94.93,6900.0,53.3922,53.3922,53.3866,53.3922,6900.0
2014-07-01 10:55:00,94.93,94.99,94.93,94.99,100700.0,53.3922,53.4259,53.3922,53.4259,100700.0
2014-07-01 11:00:00,94.99,94.99,94.98,94.98,14800.0,53.4259,53.4259,53.4203,53.4203,14800.0
2014-07-01 11:05:00,94.98,94.99,94.98,94.98,8100.0,53.4203,53.4259,53.4203,53.4203,8100.0
2014-07-01 11:10:00,94.98,95.01,94.98,95.01,130100.0,53.4203,53.4372,53.4203,53.4372,130100.0
2014-07-01 11:15:00,95.01,95.01,95.0,95.0,36800.0,53.4372,53.4372,53.4316,53.4316,36800.0
2014-07-01 11:20:00,95.01,95.02,95.0,95.02,49400.0,53.4372,53.4428,53.4316,53.4428,49400.0
2014-07-01 11:25:00,95.02,95.02,95.01,95.02,10100.0,53.4428,53.4428,53.4372,53.4428,10100.0
2014-07-01 11:30:00,95.02,95.02,95.01,95.01,6000.0,53.4428,53.4428,53.4372,53.4372,6000.0
2014-07-01 11:35:00,95.01,95.02,95.01,95.01,4900.0,53.4372,53.4428,53.4372,53.4372,4900.0
2014-07-01 11:40:00,95.01,95.03,95.01,95.03,103600.0,53.4372,53.4484,53.4372,53.4484,103600.0
2014-07-01 11:45:00,95.03,95.03,95.01,95.02,20900.0,53.4484,53.4484,53.4372,53.4428,20900.0
2014-07-01 11:50:00,95.02,95.02,94.99,94.99,17500.0,53.4428,53.4428,53.4259,53.4259,17500.0
2014-07-01 11:55:00,95.0,95.0,94.95,94.95,30600.0,53.4316,53.4316,53.4034,53.4034,30600.0
2014-07-01 12:00:00,94.96,94.96,94.95,94.95,1300.0,53.4091,53.4091,53.4034,53.4034,1300.0
2014-07-01 12:05:00,94.96,94.96,94.95,94.96,2700.0,53.4091,53.4091,53.4034,53.4091,2700.0
2014-07-01 12:10:00,94.95,94.96,94.95,94.95,1900.0,53.4034,53.4091,53.4034,53.4034,1900.0
2014-07-01 12:15:00,94.95,94.96,94.95,94.96,2200.0,53.4034,53.4091,53.4034,53.4091,2200.0
2014-07-01 12:20:00,94.96,94.97,94.95,94.96,14200.0,53.4091,53.4147,53.4034,53.4091,14200.0
2014-07-01 12:25:00,94.97,94.97,94.96,94.97,3400.0,53.4147,53.4147,53.4091,53.4147,3400.0
2014-07-01 12:30:00,94.97,94.97,94.97,94.97,1600.0,53.4147,53.4147,53.4147,53.4147,1600.0
2014-07-01 12:35:00,94.97,94.98,94.97,94.97,15100.0,53.4147,53.4203,53.4147,53.4147,15100.0
2014-07-01 12:40:00,94.97,94.97,94.96,94.97,1300.0,53.4147,53.4147,53.4091,53.4147,1300.0
2014-07-01 12:45:00,94.97,94.97,94.96,94.97,3200.0,53.4147,53.4147,53.4091,53.4147,3200.0
2014-07-01 12:50:00,94.97,94.97,94.96,94.96,4300.0,53.4147,53.4147,53.4091,53.4091,4300.0
2014-07-01 12:55:00,94.97,94.98,94.96,94.98,26300.0,53.4147,53.4203,53.4091,53.4203,26300.0
2014-07-01 13:00:00,94.98,94.98,94.97,94.97,2300.0,53.4203,53.4203,53.4147,53.4147,2300.0
2014-07-01 13:05:00,94.97,94.98,94.97,94.98,3300.0,53.4147,53.4203,53.4147,53.4203,3300.0
2014-07-01 13:10:00,94.98,95.0,94.97,95.0,11200.0,53.4203,53.4316,53.4147,53.4316,11200.0
2014-07-01 13:15:00,95.0,95.0,94.99,95.0,2500.0,53.4316,53.4316,53.4259,53.4316,2500.0
2014-07-01 13:20:00,95.0,95.0,94.99,94.99,5400.0,53.4316,53.4316,53.4259,53.4259,5400.0
2014-07-01 13:25:00,94.99,95.0,94.99,95.0,4600.0,53.4259,53.4316,53.4259,53.4316,4600.0
2014-07-01 13:30:00,95.0,95.0,94.99,95.0,3100.0,53.4316,53.4316,53.4259,53.4316,3100.0
2014-07-01 13:35:00,95.0,95.0,94.98,94.98,55600.0,53.4316,53.4316,53.4203,53.4203,55600.0
2014-07-01 13:40:00,94.99,94.99,94.98,94.98,2700.0,53.4259,53.4259,53.4203,53.4203,2700.0
2014-07-01 13:45:00,94.98,94.99,94.98,94.98,7500.0,53.4203,53.4259,53.4203,53.4203,7500.0
2014-07-01 13:50:00,94.98,94.99,94.98,94.98,4900.0,53.4203,53.4259,53.4203,53.4203,4900.0
2014-07-01 13:55:00,94.98,94.99,94.98,94.98,6500.0,53.4203,53.4259,53.4203,53.4203,6500.0
2014-07-01 14:00:00,94.99,94.99,94.97,94.97,18100.0,53.4259,53.4259,53.4147,53.4147,18100.0
2014-07-01 14:05:00,94.98,94.98,94.96,94.97,12000.0,53.4203,53.4203,53.4091,53.4147,12000.0
2014-07-01 14:10:00,94.97,94.97,94.94,94.97,54000.0,53.4147,53.4147,53.3978,53.4147,54000.0
2014-07-01 14:15:00,94.96,94.97,94.94,94.94,16200.0,53.4091,53.4147,53.3978,53.3978,16200.0
2014-07-01 14:20:00,94.94,94.95,94.93,94.94,93900.0,53.3978,53.4034,53.3922,53.3978,93900.0
2014-07-01 14:25:00,94.93,94.94,94.92,94.93,7100.0,53.3922,53.3978,53.3866,53.3922,7100.0
2014-07-01 14:30:00,94.92,94.93,94.9,94.9,32800.0,53.3866,53.3922,53.3753,53.3753,32800.0
2014-07-01 14:35:00,94.9,94.91,94.89,94.89,45500.0,53.3753,53.3809,53.3697,53.3697,45500.0
2014-07-01 14:40:00,94.89,94.92,94.89,94.92,90300.0,53.3697,53.3866,53.3697,53.3866,90300.0
2014-07-01 14:45:00,94.92,94.92,94.91,94.92,31300.0,53.3866,53.3866,53.3809,53.3866,31300.0
2014-07-01 14:50:00,94.92,94.92,94.91,94.92,26400.0,53.3866,53.3866,53.3809,53.3866,26400.0
2014-07-01 14:55:00,94.91,94.92,94.91,94.92,48900.0,53.3809,53.3866,53.3809,53.3866,48900.0
2014-07-01 15:00:00,94.92,94.94,94.91,94.94,42800.0,53.3866,53.3978,53.3809,53.3978,42800.0
2014-07-01 15:05:00,94.95,94.95,94.94,94.95,37800.0,53.4034,53.4034,53.3978,53.4034,37800.0
2014-07-01 15:10:00,94.95,94.95,94.94,94.94,31300.0,53.4034,53.4034,53.3978,53.3978,31300.0
2014-07-01 15:15:00,94.94,94.95,94.92,94.92,35900.0,53.3978,53.4034,53.3866,53.3866,35900.0
2014-07-01 15:20:00,94.92,94.93,94.92,94.93,41000.0,53.3866,53.3922,53.3866,53.3922,41000.0
2014-07-01 15:25:00,94.93,94.95,94.92,94.95,54100.0,53.3922,53.4034,53.3866,53.4034,54100.0
2014-07-01 15:30:00,94.95,94.95,94.92,94.93,54000.0,53.4034,53.4034,53.3866,53.3922,54000.0
2014-07-01 15:35:00,94.93,94.95,94.89,94.89,43000.0,53.3922,53.4034,53.3697,53.3697,43000.0
2014-07-01 15:40:00,94.89,94.89,94.87,94.88,47500.0,53.3697,53.3697,53.3584,53.3641,47500.0
2014-07-01 15:45:00,94.87,94.9,94.86,94.86,89700.0,53.3584,53.3753,53.3528,53.3528,89700.0
2014-07-01 15:50:00,94.87,94.87,94.84,94.84,110200.0,53.3584,53.3584,53.3416,53.3416,110200.0
2014-07-01 15:55:00,94.84,94.85,94.78,94.81,269900.0,53.3416,53.3472,53.3078,53.3247,269900.0
2014-07-02 09:30:00,94.87,94.93,94.87,94.91,35400.0,53.3584,53.3922,53.3584,53.3809,35400.0
2014-07-02 09:35:00,94.91,94.94,94.88,94.89,26500.0,53.3809,53.3978,53.3641,53.3697,26500.0
2014-07-02 09:40:00,94.89,94.91,94.88,94.88,15500.0,53.3697,53.3809,53.3641,53.3641,15500.0
2014-07-02 09:45:00,94.88,94.89,94.88,94.89,6100.0,53.3641,53.3697,53.3641,53.3697,6100.0
2014-07-02 09:50:00,94.89,94.91,94.88,94.9,32400.0,53.3697,53.3809,53.3641,53.3753,32400.0
2014-07-02 09:55:00,94.9,94.91,94.87,94.88,16900.0,53.3753,53.3809,53.3584,53.3641,16900.0
2014-07-02 10:00:00,94.88,94.88,94.87,94.87,52900.0,53.3641,53.3641,53.3584,53.3584,52900.0
2014-07-02 10:05:00,94.88,94.88,94.87,94.88,7600.0,53.3641,53.3641,53.3584,53.3641,7600.0
2014-07-02 10:10:00,94.87,94.88,94.86,94.86,16600.0,53.3584,53.3641,53.3528,53.3528,16600.0
2014-07-02 10:15:00,94.87,94.87,94.83,94.84,93400.0,53.3584,53.3584,53.336,53.3416,93400.0
2014-07-02 10:20:00,94.83,94.83,94.81,94.83,49800.0,53.336,53.336,53.3247,53.336,49800.0
2014-07-02 10:25:00,94.83,94.87,94.82,94.86,20800.0,53.336,53.3584,53.3303,53.3528,20800.0
2014-07-02 10:30:00,94.85,94.88,94.85,94.87,12300.0,53.3472,53.3641,53.3472,53.3584,12300.0
2014-07-02 10:35:00,94.88,94.88,94.85,94.87,22900.0,53.3641,53.3641,53.3472,53.3584,22900.0
2014-07-02 10:40:00,94.85,94.87,94.85,94.87,8300.0,53.3472,53.3584,53.3472,53.3584,8300.0
2014-07-02 10:45:00,94.87,94.87,94.86,94.86,7200.0,53.3584,53.3584,53.3528,53.3528,7200.0
2014-07-02 10:50:00,94.87,94.87,94.86,94.86,19100.0,53.3584,53.3584,53.3528,53.3528,19100.0
2014-07-02 10:55:00,94.87,94.89,94.86,94.89,16700.0,53.3584,53.3697,53.3528,53.3697,16700.0
2014-07-02 11:00:00,94.89,94.9,94.88,94.89,3700.0,53.3697,53.3753,53.3641,53.3697,3700.0
2014-07-02 11:05:00,94.9,94.9,94.87,94.88,13600.0,53.3753,53.3753,53.3584,53.3641,13600.0
2014-07-02 11:10:00,94.87,94.88,94.87,94.87,7700.0,53.3584,53.3641,53.3584,53.3584,7700.0
2014-07-02 11:15:00,94.88,94.88,94.86,94.86,15800.0,53.3641,53.3641,53.3528,53.3528,15800.0
2014-07-02 11:20:00,94.86,94.86,94.82,94.82,34500.0,53.3528,53.3528,53.3303,53.3303,34500.0
2014-07-02 11:25:00,94.83,94.84,94.82,94.83,11500.0,53.336,53.3416,53.3303,53.336,11500.0
2014-07-02 11:30:00,94.84,94.85,94.82,94.82,23300.0,53.3416,53.3472,53.3303,53.3303,23300.0
2014-07-02 11:35:00,94.83,94.87,94.82,94.87,15700.0,53.336,53.3584,53.3303,53.3584,15700.0
2014-07-02 11:40:00,94.86,94.87,94.84,94.85,16800.0,53.3528,53.3584,53.3416,53.3472,16800.0
2014-07-02 11:45:00,94.84,94.88,94.84,94.88,55800.0,53.3416,53.3641,53.3416,53.3641,55800.0
2014-07-02 11:50:00,94.88,94.9,94.87,94.9,14800.0,53.3641,53.3753,53.3584,53.3753,14800.0
2014-07-02 11:55:00,94.9,94.9,94.89,94.9,7500.0,53.3753,53.3753,53.3697,53.3753,7500.0
2014-07-02 12:00:00,94.9,94.9,94.88,94.88,17400.0,53.3753,53.3753,53.3641,53.3641,17400.0
2014-07-02 12:05:00,94.89,94.9,94.88,94.89,26400.0,53.3697,53.3753,53.3641,53.3697,26400.0
2014-07-02 12:10:00,94.88,94.9,94.88,94.88,20400.0,53.3641,53.3753,53.3641,53.3641,20400.0
2014-07-02 12:15:00,94.88,94.89,94.88,94.89,5700.0,53.3641,53.3697,53.3641,53.3697,5700.0
2014-07-02 12:20:00,94.89,94.89,94.88,94.89,7000.0,53.3697,53.3697,53.3641,53.3697,7000.0
2014-07-02 12:25:00,94.89,94.89,94.88,94.88,12100.0,53.3697,53.3697,53.3641,53.3641,12100.0
2014-07-02 12:30:00,94.89,94.89,94.88,94.89,30400.0,53.3697,53.3697,53.3641,53.3697,30400.0
2014-07-02 12:35:00,94.89,94.89,94.88,94.88,6500.0,53.3697,53.3697,53.3641,53.3641,6500.0
2014-07-02 12:40:00,94.89,94.91,94.88,94.91,27900.0,53.3697,53.3809,53.3641,53.3809,27900.0
2014-07-02 12:45:00,94.91,94.91,94.88,94.9,43900.0,53.3809,53.3809,53.3641,53.3753,43900.0
2014-07-02 12:50:00,94.9,94.9,94.89,94.9,5600.0,53.3753,53.3753,53.3697,53.3753,5600.0
2014-07-02 12:55:00,94.9,94.9,94.89,94.9,23800.0,53.3753,53.3753,53.3697,53.3753,23800.0
2014-07-02 13:00:00,94.9,94.91,94.89,94.9,43200.0,53.3753,53.3809,53.3697,53.3753,43200.0
2014-07-02 13:05:00,94.9,94.91,94.88,94.88,26600.0,53.3753,53.3809,53.3641,53.3641,26600.0
2014-07-02 13:10:00,94.88,94.89,94.88,94.88,53300.0,53.3641,53.3697,53.3641,53.3641,53300.0
2014-07-02 13:15:00,94.88,94.89,94.88,94.88,4600.0,53.3641,53.3697,53.3641,53.3641,4600.0
2014-07-02 13:20:00,94.89,94.89,94.88,94.89,10900.0,53.3697,53.3697,53.3641,53.3697,10900.0
2014-07-02 13:25:00,94.88,94.89,94.88,94.89,6100.0,53.3641,53.3697,53.3641,53.3697,6100.0
2014-07-02 13:30:00,94.89,94.89,94.88,94.89,21800.0,53.3697,53.3697,53.3641,53.3697,21800.0
2014-07-02 13:35:00,94.89,94.89,94.88,94.88,5800.0,53.3697,53.3697,53.3641,53.3641,5800.0
2014-07-02 13:40:00,94.88,94.89,94.86,94.88,85500.0,53.3641,53.3697,53.3528,53.3641,85500.0
2014-07-02 13:45:00,94.88,94.89,94.88,94.88,79800.0,53.3641,53.3697,53.3641,53.3641,79800.0
2014-07-02 13:50:00,94.88,94.89,94.88,94.88,71000.0,53.3641,53.3697,53.3641,53.3641,71000.0
2014-07-02 13:55:00,94.88,94.89,94.88,94.88,7800.0,53.3641,53.3697,53.3641,53.3641,7800.0
2014-07-02 14:00:00,94.89,94.89,94.88,94.88,21300.0,53.3697,53.3697,53.3641,53.3641,21300.0
2014-07-02 14:05:00,94.89,94.89,94.88,94.88,12600.0,53.3697,53.3697,53.3641,53.3641,12600.0
2014-07-02 14:10:00,94.88,94.89,94.88,94.89,19600.0,53.3641,53.3697,53.3641,53.3697,19600.0
2014-07-02 14:15:00,94.89,94.89,94.88,94.88,12200.0,53.3697,53.3697,53.3641,53.3641,12200.0
2014-07-02 14:20:00,94.88,94.89,94.88,94.89,13900.0,53.3641,53.3697,53.3641,53.3697,13900.0
2014-07-02 14:25:00,94.88,94.89,94.88,94.88,17400.0,53.3641,53.3697,53.3641,53.3641,17400.0
2014-07-02 14:30:00,94.89,94.89,94.88,94.88,28200.0,53.3697,53.3697,53.3641,53.3641,28200.0
2014-07-02 14:35:00,94.88,94.89,94.87,94.88,87500.0,53.3641,53.3697,53.3584,53.3641,87500.0
2014-07-02 14:40:00,94.88,94.89,94.85,94.85,107500.0,53.3641,53.3697,53.3472,53.3472,107500.0
2014-07-02 14:45:00,94.85,94.86,94.84,94.84,17000.0,53.3472,53.3528,53.3416,53.3416,17000.0
2014-07-02 14:50:00,94.85,94.85,94.84,94.84,14000.0,53.3472,53.3472,53.3416,53.3416,14000.0
2014-07-02 14:55:00,94.84,94.86,94.84,94.85,75700.0,53.3416,53.3528,53.3416,53.3472,75700.0
2014-07-02 15:00:00,94.85,94.85,94.84,94.84,9300.0,53.3472,53.3472,53.3416,53.3416,9300.0
2014-07-02 15:05:00,94.85,94.85,94.84,94.84,9800.0,53.3472,53.3472,53.3416,53.3416,9800.0
2014-07-02 15:10:00,94.84,94.84,94.83,94.84,42600.0,53.3416,53.3416,53.336,53.3416,42600.0
2014-07-02 15:15:00,94.83,94.84,94.83,94.84,14100.0,53.336,53.3416,53.336,53.3416,14100.0
2014-07-02 15:20:00,94.83,94.84,94.83,94.84,12300.0,53.336,53.3416,53.336,53.3416,12300.0
2014-07-02 15:25:00,94.84,94.84,94.83,94.84,34300.0,53.3416,53.3416,53.336,53.3416,34300.0
2014-07-02 15:30:00,94.83,94.85,94.83,94.84,45500.0,53.336,53.3472,53.336,53.3416,45500.0
2014-07-02 15:35:00,94.84,94.84,94.83,94.83,18900.0,53.3416,53.3416,53.336,53.336,18900.0
2014-07-02 15:40:00,94.83,94.86,94.83,94.86,49700.0,53.336,53.3528,53.336,53.3528,49700.0
2014-07-02 15:45:00,94.85,94.87,94.85,94.87,33800.0,53.3472,53.3584,53.3472,53.3584,33800.0
2014-07-02 15:50:00,94.87,94.89,94.86,94.88,70200.0,53.3584,53.3697,53.3528,53.3641,70200.0
2014-07-02 15:55:00,94.89,94.89,94.83,94.87,132300.0,53.3697,53.3697,53.336,53.3584,132300.0
2014-07-03 09:30:00,94.86,94.91,94.81,94.91,61100.0,53.3528,53.3809,53.3247,53.3809,61100.0
2014-07-03 09:35:00,94.91,94.91,94.83,94.88,55300.0,53.3809,53.3809,53.336,53.3641,55300.0
2014-07-03 09:40:00,94.88,94.89,94.83,94.86,37200.0,53.3641,53.3697,53.336,53.3528,37200.0
2014-07-03 09:45:00,94.86,94.86,94.84,94.86,39500.0,53.3528,53.3528,53.3416,53.3528,39500.0
2014-07-03 09:50:00,94.86,94.88,94.86,94.88,25200.0,53.3528,53.3641,53.3528,53.3641,25200.0
2014-07-03 09:55:00,94.88,94.88,94.86,94.86,31500.0,53.3641,53.3641,53.3528,53.3528,31500.0
2014-07-03 10:00:00,94.86,94.86,94.8,94.81,85500.0,53.3528,53.3528,53.3191,53.3247,85500.0
2014-07-03 10:05:00,94.81,94.82,94.81,94.81,36200.0,53.3247,53.3303,53.3247,53.3247,36200.0
2014-07-03 10:10:00,94.81,94.82,94.8,94.8,71700.0,53.3247,53.3303,53.3191,53.3191,71700.0
2014-07-03 10:15:00,94.8,94.81,94.78,94.81,43900.0,53.3191,53.3247,53.3078,53.3247,43900.0
2014-07-03 10:20:00,94.82,94.84,94.8,94.8,33100.0,53.3303,53.3416,53.3191,53.3191,33100.0
2014-07-03 10:25:00,94.8,94.82,94.76,94.76,28400.0,53.3191,53.3303,53.2966,53.2966,28400.0
2014-07-03 10:30:00,94.77,94.79,94.73,94.79,47900.0,53.3022,53.3135,53.2797,53.3135,47900.0
2014-07-03 10:35:00,94.78,94.79,94.73,94.75,30100.0,53.3078,53.3135,53.2797,53.291,30100.0
2014-07-03 10:40:00,94.75,94.75,94.74,94.75,10700.0,53.291,53.291,53.2853,53.291,10700.0
2014-07-03 10:45:00,94.75,94.75,94.74,94.75,8900.0,53.291,53.291,53.2853,53.291,8900.0
2014-07-03 10:50:00,94.75,94.75,94.73,94.74,50500.0,53.291,53.291,53.2797,53.2853,50500.0
2014-07-03 10:55:00,94.74,94.75,94.73,94.74,22200.0,53.2853,53.291,53.2797,53.2853,22200.0
2014-07-03 11:00:00,94.74,94.79,94.74,94.79,31600.0,53.2853,53.3135,53.2853,53.3135,31600.0
2014-07-03 11:05:00,94.79,94.79,94.73,94.73,54000.0,53.3135,53.3135,53.2797,53.2797,54000.0
2014-07-03 11:10:00,94.74,94.74,94.73,94.73,25800.0,53.2853,53.2853,53.2797,53.2797,25800.0
2014-07-03 11:15:00,94.74,94.74,94.72,94.72,24000.0,53.2853,53.2853,53.2741,53.2741,24000.0
2014-07-03 11:20:00,94.73,94.74,94.72,94.73,36500.0,53.2797,53.2853,53.2741,53.2797,36500.0
2014-07-03 11:25:00,94.74,94.8,94.74,94.8,36900.0,53.2853,53.3191,53.2853,53.3191,36900.0
2014-07-03 11:30:00,94.8,94.8,94.75,94.77,41400.0,53.3191,53.3191,53.291,53.3022,41400.0
2014-07-03 11:35:00,94.76,94.76,94.75,94.75,16000.0,53.2966,53.2966,53.291,53.291,16000.0
2014-07-03 11:40:00,94.75,94.76,94.74,94.74,26200.0,53.291,53.2966,53.2853,53.2853,26200.0
2014-07-03 11:45:00,94.74,94.75,94.73,94.74,50300.0,53.2853,53.291,53.2797,53.2853,50300.0
2014-07-03 11:50:00,94.73,94.74,94.72,94.72,71500.0,53.2797,53.2853,53.2741,53.2741,71500.0
2014-07-03 11:55:00,94.73,94.73,94.72,94.73,37500.0,53.2797,53.2797,53.2741,53.2797,37500.0
2014-07-03 12:00:00,94.73,94.74,94.72,94.74,35800.0,53.2797,53.2853,53.2741,53.2853,35800.0
2014-07-03 12:05:00,94.74,94.76,94.73,94.75,58300.0,53.2853,53.2966,53.2797,53.291,58300.0
2014-07-03 12:10:00,94.76,94.78,94.76,94.77,24800.0,53.2966,53.3078,53.2966,53.3022,24800.0
2014-07-03 12:15:00,94.78,94.78,94.77,94.77,23300.0,53.3078,53.3078,53.3022,53.3022,23300.0
2014-07-03 12:20:00,94.77,94.78,94.75,94.77,61700.0,53.3022,53.3078,53.291,53.3022,61700.0
2014-07-03 12:25:00,94.78,94.78,94.77,94.77,26100.0,53.3078,53.3078,53.3022,53.3022,26100.0
2014-07-03 12:30:00,94.77,94.78,94.75,94.77,51600.0,53.3022,53.3078,53.291,53.3022,51600.0
2014-07-03 12:35:00,94.77,94.78,94.76,94.77,69200.0,53.3022,53.3078,53.2966,53.3022,69200.0
2014-07-03 12:40:00,94.78,94.78,94.72,94.72,59600.0,53.3078,53.3078,53.2741,53.2741,59600.0
2014-07-03 12:45:00,94.72,94.73,94.71,94.71,78100.0,53.2741,53.2797,53.2685,53.2685,78100.0
2014-07-03 12:50:00,94.71,94.72,94.71,94.72,104500.0,53.2685,53.2741,53.2685,53.2741,104500.0
2014-07-03 12:55:00,94.71,94.8,94.7,94.79,321600.0,53.2685,53.3191,53.2628,53.3135,321600.0
2014-07-07 09:30:00,94.7,94.79,94.7,94.78,59500.0,53.2628,53.3135,53.2628,53.3078,59500.0
2014-07-07 09:35:00,94.77,94.78,94.74,94.75,9600.0,53.3022,53.3078,53.2853,53.291,9600.0
2014-07-07 09:40:00,94.76,94.76,94.74,94.75,2900.0,53.2966,53.2966,53.2853,53.291,2900.0
2014-07-07 09:45:00,94.76,94.76,94.75,94.76,4300.0,53.2966,53.2966,53.291,53.2966,4300.0
2014-07-07 09:50:00,94.75,94.76,94.75,94.76,2300.0,53.291,53.2966,53.291,53.2966,2300.0
2014-07-07 09:55:00,94.75,94.76,94.75,94.76,6000.0,53.291,53.2966,53.291,53.2966,6000.0
2014-07-07 10:00:00,94.76,94.76,94.75,94.75,22600.0,53.2966,53.2966,53.291,53.291,22600.0
2014-07-07 10:05:00,94.75,94.76,94.75,94.75,26500.0,53.291,53.2966,53.291,53.291,26500.0
2014-07-07 10:10:00,94.75,94.77,94.75,94.76,37800.0,53.291,53.3022,53.291,53.2966,37800.0
2014-07-07 10:15:00,94.77,94.79,94.77,94.78,56700.0,53.3022,53.3135,53.3022,53.3078,56700.0
2014-07-07 10:20:00,94.79,94.79,94.77,94.78,11400.0,53.3135,53.3135,53.3022,53.3078,11400.0
2014-07-07 10:25:00,94.78,94.8,94.77,94.8,41700.0,53.3078,53.3191,53.3022,53.3191,41700.0
2014-07-07 10:30:00,94.79,94.79,94.76,94.76,8900.0,53.3135,53.3135,53.2966,53.2966,8900.0
2014-07-07 10:35:00,94.76,94.77,94.76,94.76,6500.0,53.2966,53.3022,53.2966,53.2966,6500.0
2014-07-07 10:40:00,94.77,94.77,94.74,94.75,7200.0,53.3022,53.3022,53.2853,53.291,7200.0
2014-07-07 10:45:00,94.74,94.75,94.74,94.74,3000.0,53.2853,53.291,53.2853,53.2853,3000.0
2014-07-07 10:50:00,94.74,94.75,94.74,94.74,4100.0,53.2853,53.291,53.2853,53.2853,4100.0
2014-07-07 10:55:00,94.74,94.75,94.73,94.73,5800.0,53.2853,53.291,53.2797,53.2797,5800.0
2014-07-07 11:00:00,94.73,94.75,94.7,94.72,36100.0,53.2797,53.291,53.2628,53.2741,36100.0
2014-07-07 11:05:00,94.72,94.73,94.71,94.71,5800.0,53.2741,53.2797,53.2685,53.2685,5800.0
2014-07-07 11:10:00,94.71,94.72,94.7,94.7,8000.0,53.2685,53.2741,53.2628,53.2628,8000.0
2014-07-07 11:15:00,94.7,94.71,94.7,94.7,9700.0,53.2628,53.2685,53.2628,53.2628,9700.0
2014-07-07 11:20:00,94.7,94.71,94.7,94.71,19500.0,53.2628,53.2685,53.2628,53.2685,19500.0
2014-07-07 11:25:00,94.7,94.71,94.7,94.7,3800.0,53.2628,53.2685,53.2628,53.2628,3800.0
2014-07-07 11:30:00,94.7,94.71,94.7,94.7,4400.0,53.2628,53.2685,53.2628,53.2628,4400.0
2014-07-07 11:35:00,94.71,94.71,94.69,94.69,6200.0,53.2685,53.2685,53.2572,53.2572,6200.0
2014-07-07 11:40:00,94.7,94.7,94.69,94.69,7800.0,53.2628,53.2628,53.2572,53.2572,7800.0
2014-07-07 11:45:00,94.7,94.7,94.68,94.69,15500.0,53.2628,53.2628,53.2516,53.2572,15500.0
2014-07-07 11:50:00,94.68,94.69,94.68,94.69,3800.0,53.2516,53.2572,53.2516,53.2572,3800.0
2014-07-07 11:55:00,94.68,94.69,94.67,94.67,35300.0,53.2516,53.2572,53.246,53.246,35300.0
2014-07-07 12:00:00,94.67,94.7,94.67,94.7,10300.0,53.246,53.2628,53.246,53.2628,10300.0
2014-07-07 12:05:00,94.7,94.7,94.69,94.7,15200.0,53.2628,53.2628,53.2572,53.2628,15200.0
2014-07-07 12:10:00,94.7,94.71,94.7,94.7,7300.0,53.2628,53.2685,53.2628,53.2628,7300.0
2014-07-07 12:15:00,94.7,94.71,94.69,94.7,3700.0,53.2628,53.2685,53.2572,53.2628,3700.0
2014-07-07 12:20:00,94.7,94.7,94.69,94.7,3400.0,53.2628,53.2628,53.2572,53.2628,3400.0
2014-07-07 12:25:00,94.7,94.7,94.69,94.69,3400.0,53.2628,53.2628,53.2572,53.2572,3400.0
2014-07-07 12:30:00,94.7,94.7,94.69,94.7,6400.0,53.2628,53.2628,53.2572,53.2628,6400.0
2014-07-07 12:35:00,94.7,94.7,94.69,94.7,3600.0,53.2628,53.2628,53.2572,53.2628,3600.0
2014-07-07 12:40:00,94.7,94.71,94.69,94.69,6700.0,53.2628,53.2685,53.2572,53.2572,6700.0
2014-07-07 12:45:00,94.69,94.7,94.69,94.7,3700.0,53.2572,53.2628,53.2572,53.2628,3700.0
2014-07-07 12:50:00,94.7,94.7,94.68,94.68,21600.0,53.2628,53.2628,53.2516,53.2516,21600.0
2014-07-07 12:55:00,94.68,94.7,94.68,94.7,10300.0,53.2516,53.2628,53.2516,53.2628,10300.0
2014-07-07 13:00:00,94.7,94.7,94.68,94.69,4500.0,53.2628,53.2628,53.2516,53.2572,4500.0
2014-07-07 13:05:00,94.68,94.69,94.68,94.69,9900.0,53.2516,53.2572,53.2516,53.2572,9900.0
2014-07-07 13:10:00,94.69,94.69,94.68,94.68,1300.0,53.2572,53.2572,53.2516,53.2516,1300.0
2014-07-07 13:15:00,94.68,94.69,94.68,94.68,4400.0,53.2516,53.2572,53.2516,53.2516,4400.0
2014-07-07 13:20:00,94.68,94.69,94.68,94.69,7700.0,53.2516,53.2572,53.2516,53.2572,7700.0
2014-07-07 13:25:00,94.69,94.69,94.68,94.68,1700.0,53.2572,53.2572,53.2516,53.2516,1700.0
2014-07-07 13:30:00,94.68,94.69,94.68,94.68,4400.0,53.2516,53.2572,53.2516,53.2516,4400.0
2014-07-07 13:35:00,94.68,94.69,94.68,94.68,2800.0,53.2516,53.2572,53.2516,53.2516,2800.0
2014-07-07 13:40:00,94.68,94.69,94.68,94.68,19100.0,53.2516,53.2572,53.2516,53.2516,19100.0
2014-07-07 13:45:00,94.69,94.71,94.68,94.71,11800.0,53.2572,53.2685,53.2516,53.2685,11800.0
2014-07-07 13:50:00,94.7,94.72,94.7,94.71,66600.0,53.2628,53.2741,53.2628,53.2685,66600.0
2014-07-07 13:55:00,94.71,94.72,94.71,94.72,2800.0,53.2685,53.2741,53.2685,53.2741,2800.0
2014-07-07 14:00:00,94.71,94.71,94.69,94.69,5500.0,53.2685,53.2685,53.2572,53.2572,5500.0
2014-07-07 14:05:00,94.69,94.7,94.69,94.69,4500.0,53.2572,53.2628,53.2572,53.2572,4500.0
2014-07-07 14:10:00,94.7,94.7,94.69,94.69,4900.0,53.2628,53.2628,53.2572,53.2572,4900.0
2014-07-07 14:15:00,94.69,94.7,94.69,94.69,8100.0,53.2572,53.2628,53.2572,53.2572,8100.0
2014-07-07 14:20:00,94.69,94.7,94.69,94.69,3300.0,53.2572,53.2628,53.2572,53.2572,3300.0
2014-07-07 14:25:00,94.69,94.7,94.69,94.69,2400.0,53.2572,53.2628,53.2572,53.2572,2400.0
2014-07-07 14:30:00,94.69,94.7,94.69,94.7,3400.0,53.2572,53.2628,53.2572,53.2628,3400.0
2014-07-07 14:35:00,94.69,94.7,94.69,94.69,4200.0,53.2572,53.2628,53.2572,53.2572,4200.0
2014-07-07 14:40:00,94.69,94.7,94.68,94.69,10700.0,53.2572,53.2628,53.2516,53.2572,10700.0
2014-07-07 14:45:00,94.69,94.69,94.68,94.68,2900.0,53.2572,53.2572,53.2516,53.2516,2900.0
2014-07-07 14:50:00,94.68,94.69,94.68,94.68,3200.0,53.2516,53.2572,53.2516,53.2516,3200.0
2014-07-07 14:55:00,94.69,94.69,94.68,94.68,5800.0,53.2572,53.2572,53.2516,53.2516,5800.0
2014-07-07 15:00:00,94.69,94.69,94.68,94.69,2200.0,53.2572,53.2572,53.2516,53.2572,2200.0
2014-07-07 15:05:00,94.68,94.69,94.68,94.68,16000.0,53.2516,53.2572,53.2516,53.2516,16000.0
2014-07-07 15:10:00,94.69,94.69,94.68,94.68,4400.0,53.2572,53.2572,53.2516,53.2516,4400.0
2014-07-07 15:15:00,94.68,94.69,94.68,94.68,13300.0,53.2516,53.2572,53.2516,53.2516,13300.0
2014-07-07 15:20:00,94.69,94.69,94.68,94.68,18000.0,53.2572,53.2572,53.2516,53.2516,18000.0
2014-07-07 15:25:00,94.69,94.69,94.66,94.66,58800.0,53.2572,53.2572,53.2403,53.2403,58800.0
2014-07-07 15:30:00,94.67,94.68,94.66,94.67,61000.0,53.246,53.2516,53.2403,53.246,61000.0
2014-07-07 15:35:00,94.66,94.67,94.66,94.66,98300.0,53.2403,53.246,53.2403,53.2403,98300.0
2014-07-07 15:40:00,94.67,94.67,94.66,94.67,6200.0,53.246,53.246,53.2403,53.246,6200.0
2014-07-07 15:45:00,94.67,94.67,94.66,94.66,30400.0,53.246,53.246,53.2403,53.2403,30400.0
2014-07-07 15:50:00,94.67,94.67,94.66,94.67,88100.0,53.246,53.246,53.2403,53.246,88100.0
2014-07-07 15:55:00,94.66,94.73,94.65,94.65,194000.0,53.2403,53.2797,53.2347,53.2347,194000.0
2014-07-08 09:30:00,94.74,94.78,94.66,94.72,30200.0,53.2853,53.3078,53.2403,53.2741,30200.0
2014-07-08 09:35:00,94.72,94.75,94.72,94.75,62000.0,53.2741,53.291,53.2741,53.291,62000.0
2014-07-08 09:40:00,94.74,94.75,94.73,94.73,67500.0,53.2853,53.291,53.2797,53.2797,67500.0
2014-07-08 09:45:00,94.73,94.73,94.68,94.68,51000.0,53.2797,53.2797,53.2516,53.2516,51000.0
2014-07-08 09:50:00,94.68,94.69,94.67,94.67,160800.0,53.2516,53.2572,53.246,53.246,160800.0
2014-07-08 09:55:00,94.67,94.68,94.66,94.68,33300.0,53.246,53.2516,53.2403,53.2516,33300.0
2014-07-08 10:00:00,94.68,94.69,94.68,94.69,12000.0,53.2516,53.2572,53.2516,53.2572,12000.0
2014-07-08 10:05:00,94.68,94.69,94.68,94.68,19400.0,53.2516,53.2572,53.2516,53.2516,19400.0
2014-07-08 10:10:00,94.68,94.69,94.68,94.68,5300.0,53.2516,53.2572,53.2516,53.2516,5300.0
2014-07-08 10:15:00,94.68,94.69,94.68,94.69,14100.0,53.2516,53.2572,53.2516,53.2572,14100.0
2014-07-08 10:20:00,94.69,94.69,94.68,94.68,10600.0,53.2572,53.2572,53.2516,53.2516,10600.0
2014-07-08 10:25:00,94.69,94.7,94.68,94.69,11700.0,53.2572,53.2628,53.2516,53.2572,11700.0
2014-07-08 10:30:00,94.69,94.71,94.68,94.69,17900.0,53.2572,53.2685,53.2516,53.2572,17900.0
2014-07-08 10:35:00,94.69,94.69,94.68,94.68,5300.0,53.2572,53.2572,53.2516,53.2516,5300.0
2014-07-08 10:40:00,94.68,94.71,94.68,94.7,7400.0,53.2516,53.2685,53.2516,53.2628,7400.0
2014-07-08 10:45:00,94.7,94.71,94.7,94.7,8500.0,53.2628,53.2685,53.2628,53.2628,8500.0
2014-07-08 10:50:00,94.7,94.73,94.7,94.72,69400.0,53.2628,53.2797,53.2628,53.2741,69400.0
2014-07-08 10:55:00,94.72,94.73,94.72,94.72,15100.0,53.2741,53.2797,53.2741,53.2741,15100.0
2014-07-08 11:00:00,94.72,94.73,94.72,94.72,7300.0,53.2741,53.2797,53.2741,53.2741,7300.0
2014-07-08 11:05:00,94.72,94.73,94.71,94.72,7900.0,53.2741,53.2797,53.2685,53.2741,7900.0
2014-07-08 11:10:00,94.71,94.72,94.7,94.71,23500.0,53.2685,53.2741,53.2628,53.2685,23500.0
2014-07-08 11:15:00,94.71,94.71,94.7,94.7,7200.0,53.2685,53.2685,53.2628,53.2628,7200.0
2014-07-08 11:20:00,94.7,94.71,94.69,94.71,27200.0,53.2628,53.2685,53.2572,53.2685,27200.0
2014-07-08 11:25:00,94.7,94.71,94.7,94.7,35900.0,53.2628,53.2685,53.2628,53.2628,35900.0
2014-07-08 11:30:00,94.7,94.71,94.7,94.7,9900.0,53.2628,53.2685,53.2628,53.2628,9900.0
2014-07-08 11:35:00,94.7,94.7,94.69,94.69,23000.0,53.2628,53.2628,53.2572,53.2572,23000.0
2014-07-08 11:40:00,94.69,94.7,94.69,94.69,8800.0,53.2572,53.2628,53.2572,53.2572,8800.0
2014-07-08 11:45:00,94.69,94.7,94.69,94.69,8500.0,53.2572,53.2628,53.2572,53.2572,8500.0
2014-07-08 11:50:00,94.69,94.7,94.69,94.69,8300.0,53.2572,53.2628,53.2572,53.2572,8300.0
2014-07-08 11:55:00,94.69,94.7,94.69,94.7,27200.0,53.2572,53.2628,53.2572,53.2628,27200.0
2014-07-08 12:00:00,94.7,94.7,94.69,94.69,82800.0,53.2628,53.2628,53.2572,53.2572,82800.0
2014-07-08 12:05:00,94.7,94.7,94.69,94.7,4800.0,53.2628,53.2628,53.2572,53.2628,4800.0
2014-07-08 12:10:00,94.7,94.7,94.69,94.7,78200.0,53.2628,53.2628,53.2572,53.2628,78200.0
2014-07-08 12:15:00,94.7,94.7,94.69,94.69,32700.0,53.2628,53.2628,53.2572,53.2572,32700.0
2014-07-08 12:20:00,94.69,94.7,94.69,94.7,42000.0,53.2572,53.2628,53.2572,53.2628,42000.0
2014-07-08 12:25:00,94.7,94.7,94.7,94.7,5000.0,53.2628,53.2628,53.2628,53.2628,5000.0
2014-07-08 12:30:00,94.7,94.7,94.69,94.7,9300.0,53.2628,53.2628,53.2572,53.2628,9300.0
2014-07-08 12:35:00,94.7,94.7,94.69,94.7,28700.0,53.2628,53.2628,53.2572,53.2628,28700.0
2014-07-08 12:40:00,94.69,94.71,94.69,94.71,23900.0,53.2572,53.2685,53.2572,53.2685,23900.0
2014-07-08 12:45:00,94.7,94.71,94.7,94.7,6700.0,53.2628,53.2685,53.2628,53.2628,6700.0
2014-07-08 12:50:00,94.7,94.71,94.7,94.71,7200.0,53.2628,53.2685,53.2628,53.2685,7200.0
2014-07-08 12:55:00,94.7,94.71,94.7,94.71,6700.0,53.2628,53.2685,53.2628,53.2685,6700.0
2014-07-08 13:00:00,94.7,94.72,94.7,94.72,10300.0,53.2628,53.2741,53.2628,53.2741,10300.0
2014-07-08 13:05:00,94.71,94.72,94.7,94.7,11900.0,53.2685,53.2741,53.2628,53.2628,11900.0
2014-07-08 13:10:00,94.7,94.73,94.7,94.73,7100.0,53.2628,53.2797,53.2628,53.2797,7100.0
2014-07-08 13:15:00,94.73,94.74,94.72,94.74,15600.0,53.2797,53.2853,53.2741,53.2853,15600.0
2014-07-08 13:20:00,94.73,94.74,94.73,94.74,5200.0,53.2797,53.2853,53.2797,53.2853,5200.0
2014-07-08 13:25:00,94.73,94.73,94.72,94.73,7700.0,53.2797,53.2797,53.2741,53.2797,7700.0
2014-07-08 13:30:00,94.72,94.73,94.71,94.72,7100.0,53.2741,53.2797,53.2685,53.2741,7100.0
2014-07-08 13:35:00,94.71,94.73,94.71,94.72,11300.0,53.2685,53.2797,53.2685,53.2741,11300.0
2014-07-08 13:40:00,94.72,94.73,94.72,94.72,8400.0,53.2741,53.2797,53.2741,53.2741,8400.0
2014-07-08 13:45:00,94.72,94.72,94.71,94.71,6500.0,53.2741,53.2741,53.2685,53.2685,6500.0
2014-07-08 13:50:00,94.71,94.72,94.71,94.71,8200.0,53.2685,53.2741,53.2685,53.2685,8200.0
2014-07-08 13:55:00,94.71,94.72,94.7,94.7,10000.0,53.2685,53.2741,53.2628,53.2628,10000.0
2014-07-08 14:00:00,94.7,94.71,94.7,94.7,5800.0,53.2628,53.2685,53.2628,53.2628,5800.0
2014-07-08 14:05:00,94.7,94.71,94.7,94.7,6000.0,53.2628,53.2685,53.2628,53.2628,6000.0
2014-07-08 14:10:00,94.7,94.71,94.7,94.7,5600.0,53.2628,53.2685,53.2628,53.2628,5600.0
2014-07-08 14:15:00,94.7,94.71,94.7,94.7,9700.0,53.2628,53.2685,53.2628,53.2628,9700.0
2014-07-08 14:20:00,94.7,94.71,94.7,94.7,7400.0,53.2628,53.2685,53.2628,53.2628,7400.0
2014-07-08 14:25:00,94.7,94.73,94.69,94.7,64700.0,53.2628,53.2797,53.2572,53.2628,64700.0
2014-07-08 14:30:00,94.69,94.7,94.69,94.69,9500.0,53.2572,53.2628,53.2572,53.2572,9500.0
2014-07-08 14:35:00,94.69,94.7,94.69,94.69,10500.0,53.2572,53.2628,53.2572,53.2572,10500.0
2014-07-08 14:40:00,94.69,94.7,94.69,94.7,8900.0,53.2572,53.2628,53.2572,53.2628,8900.0
2014-07-08 14:45:00,94.69,94.7,94.69,94.69,5800.0,53.2572,53.2628,53.2572,53.2572,5800.0
2014-07-08 14:50:00,94.69,94.7,94.69,94.69,7300.0,53.2572,53.2628,53.2572,53.2572,7300.0
2014-07-08 14:55:00,94.7,94.7,94.69,94.69,13400.0,53.2628,53.2628,53.2572,53.2572,13400.0
2014-07-08 15:00:00,94.69,94.7,94.66,94.66,25200.0,53.2572,53.2628,53.2403,53.2403,25200.0
2014-07-08 15:05:00,94.66,94.67,94.66,94.66,10100.0,53.2403,53.246,53.2403,53.2403,10100.0
2014-07-08 15:10:00,94.66,94.67,94.66,94.67,29300.0,53.2403,53.246,53.2403,53.246,29300.0
2014-07-08 15:15:00,94.67,94.69,94.67,94.68,12900.0,53.246,53.2572,53.246,53.2516,12900.0
2014-07-08 15:20:00,94.68,94.69,94.68,94.68,10300.0,53.2516,53.2572,53.2516,53.2516,10300.0
2014-07-08 15:25:00,94.68,94.69,94.68,94.68,11800.0,53.2516,53.2572,53.2516,53.2516,11800.0
2014-07-08 15:30:00,94.68,94.69,94.68,94.68,45500.0,53.2516,53.2572,53.2516,53.2516,45500.0
2014-07-08 15:35:00,94.68,94.7,94.68,94.69,23200.0,53.2516,53.2628,53.2516,53.2572,23200.0
2014-07-08 15:40:00,94.69,94.7,94.69,94.69,13500.0,53.2572,53.2628,53.2572,53.2572,13500.0
2014-07-08 15:45:00,94.7,94.71,94.69,94.7,44200.0,53.2628,53.2685,53.2572,53.2628,44200.0
2014-07-08 15:50:00,94.71,94.72,94.7,94.72,36800.0,53.2685,53.2741,53.2628,53.2741,36800.0
2014-07-08 15:55:00,94.72,94.73,94.68,94.7,92200.0,53.2741,53.2797,53.2516,53.2628,92200.0
2014-07-09 09:30:00,94.75,94.8,94.71,94.73,32100.0,53.291,53.3191,53.2685,53.2797,32100.0
2014-07-09 09:35:00,94.73,94.74,94.73,94.73,10100.0,53.2797,53.2853,53.2797,53.2797,10100.0
2014-07-09 09:40:00,94.73,94.74,94.73,94.73,6800.0,53.2797,53.2853,53.2797,53.2797,6800.0
2014-07-09 09:45:00,94.73,94.74,94.73,94.73,7100.0,53.2797,53.2853,53.2797,53.2797,7100.0
2014-07-09 09:50:00,94.73,94.74,94.72,94.72,27300.0,53.2797,53.2853,53.2741,53.2741,27300.0
2014-07-09 09:55:00,94.72,94.72,94.69,94.69,8300.0,53.2741,53.2741,53.2572,53.2572,8300.0
2014-07-09 10:00:00,94.69,94.7,94.68,94.69,13300.0,53.2572,53.2628,53.2516,53.2572,13300.0
2014-07-09 10:05:00,94.69,94.7,94.68,94.69,18700.0,53.2572,53.2628,53.2516,53.2572,18700.0
2014-07-09 10:10:00,94.68,94.69,94.68,94.68,5300.0,53.2516,53.2572,53.2516,53.2516,5300.0
2014-07-09 10:15:00,94.68,94.69,94.68,94.68,7900.0,53.2516,53.2572,53.2516,53.2516,7900.0
2014-07-09 10:20:00,94.68,94.69,94.68,94.68,24500.0,53.2516,53.2572,53.2516,53.2516,24500.0
2014-07-09 10:25:00,94.68,94.69,94.68,94.68,26600.0,53.2516,53.2572,53.2516,53.2516,26600.0
2014-07-09 10:30:00,94.68,94.69,94.68,94.68,64800.0,53.2516,53.2572,53.2516,53.2516,64800.0
2014-07-09 10:35:00,94.68,94.69,94.68,94.69,46900.0,53.2516,53.2572,53.2516,53.2572,46900.0
2014-07-09 10:40:00,94.69,94.69,94.68,94.69,27400.0,53.2572,53.2572,53.2516,53.2572,27400.0
2014-07-09 10:45:00,94.69,94.69,94.68,94.68,21500.0,53.2572,53.2572,53.2516,53.2516,21500.0
2014-07-09 10:50:00,94.68,94.71,94.68,94.7,63200.0,53.2516,53.2685,53.2516,53.2628,63200.0
2014-07-09 10:55:00,94.7,94.71,94.7,94.7,10900.0,53.2628,53.2685,53.2628,53.2628,10900.0
2014-07-09 11:00:00,94.7,94.71,94.69,94.69,36900.0,53.2628,53.2685,53.2572,53.2572,36900.0
2014-07-09 11:05:00,94.69,94.7,94.69,94.69,57500.0,53.2572,53.2628,53.2572,53.2572,57500.0
2014-07-09 11:10:00,94.69,94.69,94.68,94.69,116200.0,53.2572,53.2572,53.2516,53.2572,116200.0
2014-07-09 11:15:00,94.68,94.68,94.66,94.66,21600.0,53.2516,53.2516,53.2403,53.2403,21600.0
2014-07-09 11:20:00,94.66,94.67,94.65,94.66,30200.0,53.2403,53.246,53.2347,53.2403,30200.0
2014-07-09 11:25:00,94.67,94.67,94.65,94.66,35500.0,53.246,53.246,53.2347,53.2403,35500.0
2014-07-09 11:30:00,94.65,94.66,94.65,94.65,11700.0,53.2347,53.2403,53.2347,53.2347,11700.0
2014-07-09 11:35:00,94.65,94.66,94.64,94.65,46100.0,53.2347,53.2403,53.2291,53.2347,46100.0
2014-07-09 11:40:00,94.64,94.66,94.64,94.66,66700.0,53.2291,53.2403,53.2291,53.2403,66700.0
2014-07-09 11:45:00,94.66,94.67,94.66,94.66,18400.0,53.2403,53.246,53.2403,53.2403,18400.0
2014-07-09 11:50:00,94.66,94.67,94.66,94.66,11000.0,53.2403,53.246,53.2403,53.2403,11000.0
2014-07-09 11:55:00,94.67,94.67,94.65,94.66,29300.0,53.246,53.246,53.2347,53.2403,29300.0
2014-07-09 12:00:00,94.65,94.66,94.65,94.66,42500.0,53.2347,53.2403,53.2347,53.2403,42500.0
2014-07-09 12:05:00,94.66,94.66,94.64,94.64,79300.0,53.2403,53.2403,53.2291,53.2291,79300.0
2014-07-09 12:10:00,94.65,94.65,94.63,94.64,27300.0,53.2347,53.2347,53.2235,53.2291,27300.0
2014-07-09 12:15:00,94.64,94.65,94.63,94.63,23000.0,53.2291,53.2347,53.2235,53.2235,23000.0
2014-07-09 12:20:00,94.63,94.64,94.62,94.63,41800.0,53.2235,53.2291,53.2178,53.2235,41800.0
2014-07-09 12:25:00,94.63,94.63,94.62,94.62,21100.0,53.2235,53.2235,53.2178,53.2178,21100.0
2014-07-09 12:30:00,94.63,94.63,94.62,94.62,18100.0,53.2235,53.2235,53.2178,53.2178,18100.0
2014-07-09 12:35:00,94.62,94.63,94.62,94.62,22900.0,53.2178,53.2235,53.2178,53.2178,22900.0
2014-07-09 12:40:00,94.62,94.63,94.62,94.62,26500.0,53.2178,53.2235,53.2178,53.2178,26500.0
2014-07-09 12:45:00,94.62,94.64,94.62,94.64,37000.0,53.2178,53.2291,53.2178,53.2291,37000.0
2014-07-09 12:50:00,94.64,94.65,94.63,94.65,36600.0,53.2291,53.2347,53.2235,53.2347,36600.0
2014-07-09 12:55:00,94.65,94.65,94.63,94.63,27300.0,53.2347,53.2347,53.2235,53.2235,27300.0
2014-07-09 13:00:00,94.64,94.64,94.62,94.62,23000.0,53.2291,53.2291,53.2178,53.2178,23000.0
2014-07-09 13:05:00,94.63,94.63,94.62,94.63,23000.0,53.2235,53.2235,53.2178,53.2235,23000.0
2014-07-09 13:10:00,94.63,94.63,94.62,94.63,15800.0,53.2235,53.2235,53.2178,53.2235,15800.0
2014-07-09 13:15:00,94.63,94.63,94.61,94.62,54700.0,53.2235,53.2235,53.2122,53.2178,54700.0
2014-07-09 13:20:00,94.62,94.63,94.62,94.62,43100.0,53.2178,53.2235,53.2178,53.2178,43100.0
2014-07-09 13:25:00,94.62,94.63,94.62,94.62,3900.0,53.2178,53.2235,53.2178,53.2178,3900.0
2014-07-09 13:30:00,94.63,94.63,94.61,94.61,38300.0,53.2235,53.2235,53.2122,53.2122,38300.0
2014-07-09 13:35:00,94.61,94.62,94.61,94.61,25600.0,53.2122,53.2178,53.2122,53.2122,25600.0
2014-07-09 13:40:00,94.61,94.62,94.61,94.61,26000.0,53.2122,53.2178,53.2122,53.2122,26000.0
2014-07-09 13:45:00,94.62,94.62,94.61,94.61,14400.0,53.2178,53.2178,53.2122,53.2122,14400.0
2014-07-09 13:50:00,94.61,94.63,94.61,94.63,47400.0,53.2122,53.2235,53.2122,53.2235,47400.0
2014-07-09 13:55:00,94.63,94.63,94.62,94.63,10700.0,53.2235,53.2235,53.2178,53.2235,10700.0
2014-07-09 14:00:00,94.62,94.63,94.61,94.61,18500.0,53.2178,53.2235,53.2122,53.2122,18500.0
2014-07-09 14:05:00,94.61,94.62,94.58,94.58,59500.0,53.2122,53.2178,53.1953,53.1953,59500.0
2014-07-09 14:10:00,94.59,94.6,94.58,94.6,75800.0,53.201,53.2066,53.1953,53.2066,75800.0
2014-07-09 14:15:00,94.59,94.64,94.59,94.63,45900.0,53.201,53.2291,53.201,53.2235,45900.0
2014-07-09 14:20:00,94.63,94.65,94.63,94.64,24700.0,53.2235,53.2347,53.2235,53.2291,24700.0
2014-07-09 14:25:00,94.65,94.65,94.64,94.65,13800.0,53.2347,53.2347,53.2291,53.2347,13800.0
2014-07-09 14:30:00,94.65,94.65,94.64,94.65,7000.0,53.2347,53.2347,53.2291,53.2347,7000.0
2014-07-09 14:35:00,94.65,94.66,94.64,94.64,117100.0,53.2347,53.2403,53.2291,53.2291,117100.0
2014-07-09 14:40:00,94.64,94.66,94.64,94.66,115700.0,53.2291,53.2403,53.2291,53.2403,115700.0
2014-07-09 14:45:00,94.65,94.66,94.62,94.64,584300.0,53.2347,53.2403,53.2178,53.2291,584300.0
2014-07-09 14:50:00,94.64,94.65,94.64,94.64,18900.0,53.2291,53.2347,53.2291,53.2291,18900.0
2014-07-09 14:55:00,94.64,94.66,94.64,94.65,45000.0,53.2291,53.2403,53.2291,53.2347,45000.0
2014-07-09 15:00:00,94.65,94.66,94.64,94.64,52100.0,53.2347,53.2403,53.2291,53.2291,52100.0
2014-07-09 15:05:00,94.64,94.65,94.62,94.63,32200.0,53.2291,53.2347,53.2178,53.2235,32200.0
2014-07-09 15:10:00,94.62,94.65,94.62,94.65,60100.0,53.2178,53.2347,53.2178,53.2347,60100.0
2014-07-09 15:15:00,94.64,94.66,94.62,94.66,119900.0,53.2291,53.2403,53.2178,53.2403,119900.0
2014-07-09 15:20:00,94.66,94.66,94.65,94.66,10500.0,53.2403,53.2403,53.2347,53.2403,10500.0
2014-07-09 15:25:00,94.66,94.66,94.63,94.64,22400.0,53.2403,53.2403,53.2235,53.2291,22400.0
2014-07-09 15:30:00,94.65,94.65,94.64,94.64,40500.0,53.2347,53.2347,53.2291,53.2291,40500.0
2014-07-09 15:35:00,94.65,94.65,94.63,94.63,39700.0,53.2347,53.2347,53.2235,53.2235,39700.0
2014-07-09 15:40:00,94.64,94.64,94.61,94.62,61600.0,53.2291,53.2291,53.2122,53.2178,61600.0
2014-07-09 15:45:00,94.62,94.63,94.62,94.62,38600.0,53.2178,53.2235,53.2178,53.2178,38600.0
2014-07-09 15:50:00,94.62,94.63,94.61,94.61,45200.0,53.2178,53.2235,53.2122,53.2122,45200.0
2014-07-09 15:55:00,94.61,94.63,94.59,94.63,207500.0,53.2122,53.2235,53.201,53.2235,207500.0
2014-07-10 09:30:00,94.54,94.54,94.38,94.42,178200.0,53.1728,53.1728,53.0829,53.1054,178200.0
2014-07-10 09:35:00,94.41,94.44,94.41,94.42,78200.0,53.0997,53.1166,53.0997,53.1054,78200.0
2014-07-10 09:40:00,94.42,94.43,94.38,94.39,340700.0,53.1054,53.111,53.0829,53.0885,340700.0
2014-07-10 09:45:00,94.38,94.38,94.33,94.34,89100.0,53.0829,53.0829,53.0547,53.0604,89100.0
2014-07-10 09:50:00,94.34,94.39,94.33,94.39,99800.0,53.0604,53.0885,53.0547,53.0885,99800.0
2014-07-10 09:55:00,94.39,94.39,94.34,94.37,79000.0,53.0885,53.0885,53.0604,53.0772,79000.0
2014-07-10 10:00:00,94.36,94.37,94.34,94.35,65400.0,53.0716,53.0772,53.0604,53.066,65400.0
2014-07-10 10:05:00,94.35,94.4,94.35,94.37,47800.0,53.066,53.0941,53.066,53.0772,47800.0
2014-07-10 10:10:00,94.37,94.39,94.36,94.37,85700.0,53.0772,53.0885,53.0716,53.0772,85700.0
2014-07-10 10:15:00,94.36,94.37,94.36,94.37,19300.0,53.0716,53.0772,53.0716,53.0772,19300.0
2014-07-10 10:20:00,94.37,94.39,94.37,94.38,60000.0,53.0772,53.0885,53.0772,53.0829,60000.0
2014-07-10 10:25:00,94.38,94.39,94.38,94.39,11100.0,53.0829,53.0885,53.0829,53.0885,11100.0
2014-07-10 10:30:00,94.38,94.39,94.37,94.39,84800.0,53.0829,53.0885,53.0772,53.0885,84800.0
2014-07-10 10:35:00,94.39,94.41,94.38,94.39,82000.0,53.0885,53.0997,53.0829,53.0885,82000.0
2014-07-10 10:40:00,94.39,94.41,94.38,94.4,149800.0,53.0885,53.0997,53.0829,53.0941,149800.0
2014-07-10 10:45:00,94.4,94.43,94.39,94.41,84200.0,53.0941,53.111,53.0885,53.0997,84200.0
2014-07-10 10:50:00,94.41,94.41,94.39,94.41,72200.0,53.0997,53.0997,53.0885,53.0997,72200.0
2014-07-10 10:55:00,94.4,94.43,94.4,94.41,96200.0,53.0941,53.111,53.0941,53.0997,96200.0
2014-07-10 11:00:00,94.41,94.43,94.41,94.41,74500.0,53.0997,53.111,53.0997,53.0997,74500.0
2014-07-10 11:05:00,94.41,94.41,94.4,94.41,15000.0,53.0997,53.0997,53.0941,53.0997,15000.0
2014-07-10 11:10:00,94.41,94.42,94.4,94.42,67500.0,53.0997,53.1054,53.0941,53.1054,67500.0
2014-07-10 11:15:00,94.41,94.42,94.4,94.41,90800.0,53.0997,53.1054,53.0941,53.0997,90800.0
2014-07-10 11:20:00,94.41,94.42,94.4,94.42,39500.0,53.0997,53.1054,53.0941,53.1054,39500.0
2014-07-10 11:25:00,94.42,94.42,94.4,94.41,38400.0,53.1054,53.1054,53.0941,53.0997,38400.0
2014-07-10 11:30:00,94.41,94.41,94.4,94.4,27400.0,53.0997,53.0997,53.0941,53.0941,27400.0
2014-07-10 11:35:00,94.4,94.42,94.4,94.41,28400.0,53.0941,53.1054,53.0941,53.0997,28400.0
2014-07-10 11:40:00,94.42,94.42,94.4,94.4,42400.0,53.1054,53.1054,53.0941,53.0941,42400.0
2014-07-10 11:45:00,94.4,94.4,94.39,94.39,16000.0,53.0941,53.0941,53.0885,53.0885,16000.0
2014-07-10 11:50:00,94.39,94.4,94.39,94.39,28400.0,53.0885,53.0941,53.0885,53.0885,28400.0
2014-07-10 11:55:00,94.39,94.4,94.39,94.39,28500.0,53.0885,53.0941,53.0885,53.0885,28500.0
2014-07-10 12:00:00,94.4,94.4,94.39,94.39,8800.0,53.0941,53.0941,53.0885,53.0885,8800.0
2014-07-10 12:05:00,94.39,94.4,94.39,94.39,34100.0,53.0885,53.0941,53.0885,53.0885,34100.0
2014-07-10 12:10:00,94.39,94.4,94.39,94.4,12100.0,53.0885,53.0941,53.0885,53.0941,12100.0
2014-07-10 12:15:00,94.39,94.4,94.38,94.39,70800.0,53.0885,53.0941,53.0829,53.0885,70800.0
2014-07-10 12:20:00,94.39,94.42,94.39,94.42,81500.0,53.0885,53.1054,53.0885,53.1054,81500.0
2014-07-10 12:25:00,94.42,94.42,94.41,94.42,24400.0,53.1054,53.1054,53.0997,53.1054,24400.0
2014-07-10 12:30:00,94.42,94.44,94.42,94.44,89500.0,53.1054,53.1166,53.1054,53.1166,89500.0
2014-07-10 12:35:00,94.44,94.44,94.42,94.42,77400.0,53.1166,53.1166,53.1054,53.1054,77400.0
2014-07-10 12:40:00,94.42,94.43,94.41,94.43,63900.0,53.1054,53.111,53.0997,53.111,63900.0
2014-07-10 12:45:00,94.44,94.44,94.4,94.42,130100.0,53.1166,53.1166,53.0941,53.1054,130100.0
2014-07-10 12:50:00,94.43,94.43,94.42,94.43,7900.0,53.111,53.111,53.1054,53.111,7900.0
2014-07-10 12:55:00,94.43,94.43,94.41,94.42,148300.0,53.111,53.111,53.0997,53.1054,148300.0
2014-07-10 13:00:00,94.43,94.43,94.42,94.43,15300.0,53.111,53.111,53.1054,53.111,15300.0
2014-07-10 13:05:00,94.42,94.43,94.42,94.42,21300.0,53.1054,53.111,53.1054,53.1054,21300.0
2014-07-10 13:10:00,94.43,94.43,94.42,94.42,20200.0,53.111,53.111,53.1054,53.1054,20200.0
2014-07-10 13:15:00,94.42,94.43,94.39,94.39,12400.0,53.1054,53.111,53.0885,53.0885,12400.0
2014-07-10 13:20:00,94.39,94.42,94.39,94.41,93300.0,53.0885,53.1054,53.0885,53.0997,93300.0
2014-07-10 13:25:00,94.41,94.42,94.41,94.42,6900.0,53.0997,53.1054,53.0997,53.1054,6900.0
2014-07-10 13:30:00,94.42,94.42,94.42,94.42,13300.0,53.1054,53.1054,53.1054,53.1054,13300.0
2014-07-10 13:35:00,94.42,94.42,94.41,94.42,11000.0,53.1054,53.1054,53.0997,53.1054,11000.0
2014-07-10 13:40:00,94.42,94.42,94.41,94.42,11800.0,53.1054,53.1054,53.0997,53.1054,11800.0
2014-07-10 13:45:00,94.42,94.42,94.41,94.41,15800.0,53.1054,53.1054,53.0997,53.0997,15800.0
2014-07-10 13:50:00,94.42,94.42,94.41,94.41,25600.0,53.1054,53.1054,53.0997,53.0997,25600.0
2014-07-10 13:55:00,94.41,94.42,94.41,94.41,44300.0,53.0997,53.1054,53.0997,53.0997,44300.0
2014-07-10 14:00:00,94.42,94.42,94.4,94.41,23700.0,53.1054,53.1054,53.0941,53.0997,23700.0
2014-07-10 14:05:00,94.4,94.41,94.39,94.4,25500.0,53.0941,53.0997,53.0885,53.0941,25500.0
2014-07-10 14:10:00,94.4,94.4,94.39,94.39,17200.0,53.0941,53.0941,53.0885,53.0885,17200.0
2014-07-10 14:15:00,94.39,94.4,94.37,94.37,35000.0,53.0885,53.0941,53.0772,53.0772,35000.0
2014-07-10 14:20:00,94.37,94.38,94.37,94.37,37500.0,53.0772,53.0829,53.0772,53.0772,37500.0
2014-07-10 14:25:00,94.37,94.38,94.37,94.37,18900.0,53.0772,53.0829,53.0772,53.0772,18900.0
2014-07-10 14:30:00,94.37,94.38,94.37,94.37,24200.0,53.0772,53.0829,53.0772,53.0772,24200.0
2014-07-10 14:35:00,94.37,94.38,94.36,94.37,63800.0,53.0772,53.0829,53.0716,53.0772,63800.0
2014-07-10 14:40:00,94.37,94.41,94.37,94.38,65900.0,53.0772,53.0997,53.0772,53.0829,65900.0
2014-07-10 14:45:00,94.38,94.39,94.38,94.38,29900.0,53.0829,53.0885,53.0829,53.0829,29900.0
2014-07-10 14:50:00,94.38,94.38,94.35,94.35,51200.0,53.0829,53.0829,53.066,53.066,51200.0
2014-07-10 14:55:00,94.35,94.36,94.34,94.35,82900.0,53.066,53.0716,53.0604,53.066,82900.0
2014-07-10 15:00:00,94.34,94.35,94.34,94.34,47500.0,53.0604,53.066,53.0604,53.0604,47500.0
2014-07-10 15:05:00,94.34,94.35,94.33,94.33,51300.0,53.0604,53.066,53.0547,53.0547,51300.0
2014-07-10 15:10:00,94.33,94.34,94.33,94.33,41800.0,53.0547,53.0604,53.0547,53.0547,41800.0
2014-07-10 15:15:00,94.33,94.33,94.32,94.33,56600.0,53.0547,53.0547,53.0491,53.0547,56600.0
2014-07-10 15:20:00,94.33,94.34,94.33,94.34,4700.0,53.0547,53.0604,53.0547,53.0604,4700.0
2014-07-10 15:25:00,94.34,94.34,94.33,94.33,34500.0,53.0604,53.0604,53.0547,53.0547,34500.0
2014-07-10 15:30:00,94.33,94.34,94.32,94.34,123700.0,53.0547,53.0604,53.0491,53.0604,123700.0
2014-07-10 15:35:00,94.33,94.34,94.33,94.33,18200.0,53.0547,53.0604,53.0547,53.0547,18200.0
2014-07-10 15:40:00,94.33,94.34,94.33,94.33,50200.0,53.0547,53.0604,53.0547,53.0547,50200.0
2014-07-10 15:45:00,94.33,94.34,94.32,94.32,195500.0,53.0547,53.0604,53.0491,53.0491,195500.0
2014-07-10 15:50:00,94.32,94.33,94.31,94.31,296000.0,53.0491,53.0547,53.0435,53.0435,296000.0
2014-07-10 15:55:00,94.31,94.36,94.29,94.3,503300.0,53.0435,53.0716,53.0322,53.0379,503300.0
2014-07-11 09:30:00,94.33,94.41,94.33,94.41,100600.0,53.0547,53.0997,53.0547,53.0997,100600.0
2014-07-11 09:35:00,94.41,94.41,94.37,94.37,28500.0,53.0997,53.0997,53.0772,53.0772,28500.0
2014-07-11 09:40:00,94.37,94.39,94.37,94.37,14100.0,53.0772,53.0885,53.0772,53.0772,14100.0
2014-07-11 09:45:00,94.37,94.38,94.35,94.36,18300.0,53.0772,53.0829,53.066,53.0716,18300.0
2014-07-11 09:50:00,94.35,94.37,94.35,94.37,16700.0,53.066,53.0772,53.066,53.0772,16700.0
2014-07-11 09:55:00,94.36,94.39,94.36,94.38,13600.0,53.0716,53.0885,53.0716,53.0829,13600.0
2014-07-11 10:00:00,94.39,94.39,94.36,94.37,74100.0,53.0885,53.0885,53.0716,53.0772,74100.0
2014-07-11 10:05:00,94.37,94.39,94.37,94.38,6600.0,53.0772,53.0885,53.0772,53.0829,6600.0
2014-07-11 10:10:00,94.38,94.39,94.37,94.39,51400.0,53.0829,53.0885,53.0772,53.0885,51400.0
2014-07-11 10:15:00,94.38,94.4,94.38,94.4,38700.0,53.0829,53.0941,53.0829,53.0941,38700.0
2014-07-11 10:20:00,94.4,94.41,94.39,94.39,18800.0,53.0941,53.0997,53.0885,53.0885,18800.0
2014-07-11 10:25:00,94.4,94.41,94.4,94.41,4300.0,53.0941,53.0997,53.0941,53.0997,4300.0
2014-07-11 10:30:00,94.41,94.41,94.39,94.4,9100.0,53.0997,53.0997,53.0885,53.0941,9100.0
2014-07-11 10:35:00,94.4,94.4,94.38,94.38,30300.0,53.0941,53.0941,53.0829,53.0829,30300.0
2014-07-11 10:40:00,94.39,94.39,94.38,94.39,600.0,53.0885,53.0885,53.0829,53.0885,600.0
2014-07-11 10:45:00,94.38,94.4,94.38,94.4,9200.0,53.0829,53.0941,53.0829,53.0941,9200.0
2014-07-11 10:50:00,94.4,94.41,94.39,94.4,16800.0,53.0941,53.0997,53.0885,53.0941,16800.0
2014-07-11 10:55:00,94.4,94.41,94.4,94.4,88700.0,53.0941,53.0997,53.0941,53.0941,88700.0
2014-07-11 11:00:00,94.4,94.41,94.4,94.4,5100.0,53.0941,53.0997,53.0941,53.0941,5100.0
2014-07-11 11:05:00,94.4,94.41,94.4,94.4,14100.0,53.0941,53.0997,53.0941,53.0941,14100.0
2014-07-11 11:10:00,94.4,94.42,94.4,94.41,106600.0,53.0941,53.1054,53.0941,53.0997,106600.0
2014-07-11 11:15:00,94.42,94.42,94.41,94.41,7100.0,53.1054,53.1054,53.0997,53.0997,7100.0
2014-07-11 11:20:00,94.42,94.42,94.4,94.41,70100.0,53.1054,53.1054,53.0941,53.0997,70100.0
2014-07-11 11:25:00,94.42,94.42,94.41,94.41,11900.0,53.1054,53.1054,53.0997,53.0997,11900.0
2014-07-11 11:30:00,94.42,94.42,94.42,94.42,10900.0,53.1054,53.1054,53.1054,53.1054,10900.0
2014-07-11 11:35:00,94.42,94.44,94.42,94.44,7000.0,53.1054,53.1166,53.1054,53.1166,7000.0
2014-07-11 11:40:00,94.43,94.44,94.43,94.44,2300.0,53.111,53.1166,53.111,53.1166,2300.0
2014-07-11 11:45:00,94.43,94.44,94.43,94.44,5600.0,53.111,53.1166,53.111,53.1166,5600.0
2014-07-11 11:50:00,94.44,94.44,94.43,94.44,3300.0,53.1166,53.1166,53.111,53.1166,3300.0
2014-07-11 11:55:00,94.43,94.45,94.43,94.45,28000.0,53.111,53.1222,53.111,53.1222,28000.0
2014-07-11 12:00:00,94.44,94.45,94.44,94.45,26500.0,53.1166,53.1222,53.1166,53.1222,26500.0
2014-07-11 12:05:00,94.44,94.45,94.44,94.44,151000.0,53.1166,53.1222,53.1166,53.1166,151000.0
2014-07-11 12:10:00,94.45,94.45,94.44,94.45,6700.0,53.1222,53.1222,53.1166,53.1222,6700.0
2014-07-11 12:15:00,94.45,94.45,94.44,94.44,4200.0,53.1222,53.1222,53.1166,53.1166,4200.0
2014-07-11 12:20:00,94.44,94.45,94.43,94.44,15000.0,53.1166,53.1222,53.111,53.1166,15000.0
2014-07-11 12:25:00,94.44,94.44,94.43,94.44,15200.0,53.1166,53.1166,53.111,53.1166,15200.0
2014-07-11 12:30:00,94.43,94.44,94.43,94.43,8300.0,53.111,53.1166,53.111,53.111,8300.0
2014-07-11 12:35:00,94.43,94.43,94.43,94.43,1200.0,53.111,53.111,53.111,53.111,1200.0
2014-07-11 12:40:00,94.44,94.44,94.43,94.43,1100.0,53.1166,53.1166,53.111,53.111,1100.0
2014-07-11 12:45:00,94.44,94.44,94.42,94.43,24200.0,53.1166,53.1166,53.1054,53.111,24200.0
2014-07-11 12:50:00,94.44,94.45,94.43,94.44,18500.0,53.1166,53.1222,53.111,53.1166,18500.0
2014-07-11 12:55:00,94.45,94.45,94.44,94.45,14200.0,53.1222,53.1222,53.1166,53.1222,14200.0
2014-07-11 13:00:00,94.44,94.45,94.44,94.45,9200.0,53.1166,53.1222,53.1166,53.1222,9200.0
2014-07-11 13:05:00,94.45,94.48,94.45,94.48,45100.0,53.1222,53.1391,53.1222,53.1391,45100.0
2014-07-11 13:10:00,94.48,94.48,94.47,94.48,2700.0,53.1391,53.1391,53.1335,53.1391,2700.0
2014-07-11 13:15:00,94.47,94.48,94.47,94.48,9800.0,53.1335,53.1391,53.1335,53.1391,9800.0
2014-07-11 13:20:00,94.48,94.49,94.48,94.49,2200.0,53.1391,53.1447,53.1391,53.1447,2200.0
2014-07-11 13:25:00,94.48,94.49,94.48,94.48,9600.0,53.1391,53.1447,53.1391,53.1391,9600.0
2014-07-11 13:30:00,94.48,94.49,94.48,94.49,1200.0,53.1391,53.1447,53.1391,53.1447,1200.0
2014-07-11 13:35:00,94.49,94.49,94.48,94.48,1200.0,53.1447,53.1447,53.1391,53.1391,1200.0
2014-07-11 13:40:00,94.48,94.48,94.47,94.48,16500.0,53.1391,53.1391,53.1335,53.1391,16500.0
2014-07-11 13:45:00,94.48,94.48,94.46,94.46,13000.0,53.1391,53.1391,53.1279,53.1279,13000.0
2014-07-11 13:50:00,94.46,94.47,94.46,94.47,6800.0,53.1279,53.1335,53.1279,53.1335,6800.0
2014-07-11 13:55:00,94.46,94.48,94.46,94.48,6700.0,53.1279,53.1391,53.1279,53.1391,6700.0
2014-07-11 14:00:00,94.48,94.48,94.47,94.48,8500.0,53.1391,53.1391,53.1335,53.1391,8500.0
2014-07-11 14:05:00,94.48,94.53,94.47,94.52,42100.0,53.1391,53.1672,53.1335,53.1616,42100.0
2014-07-11 14:10:00,94.53,94.53,94.5,94.5,6300.0,53.1672,53.1672,53.1503,53.1503,6300.0
2014-07-11 14:15:00,94.5,94.51,94.5,94.5,1000.0,53.1503,53.156,53.1503,53.1503,1000.0
2014-07-11 14:20:00,94.51,94.51,94.48,94.48,51100.0,53.156,53.156,53.1391,53.1391,51100.0
2014-07-11 14:25:00,94.48,94.49,94.48,94.49,8900.0,53.1391,53.1447,53.1391,53.1447,8900.0
2014-07-11 14:30:00,94.49,94.51,94.48,94.48,66400.0,53.1447,53.156,53.1391,53.1391,66400.0
2014-07-11 14:35:00,94.49,94.5,94.48,94.48,30900.0,53.1447,53.1503,53.1391,53.1391,30900.0
2014-07-11 14:40:00,94.48,94.49,94.48,94.48,1700.0,53.1391,53.1447,53.1391,53.1391,1700.0
2014-07-11 14:45:00,94.49,94.49,94.48,94.48,3100.0,53.1447,53.1447,53.1391,53.1391,3100.0
2014-07-11 14:50:00,94.48,94.49,94.48,94.48,1600.0,53.1391,53.1447,53.1391,53.1391,1600.0
2014-07-11 14:55:00,94.49,94.49,94.46,94.46,48200.0,53.1447,53.1447,53.1279,53.1279,48200.0
2014-07-11 15:00:00,94.46,94.46,94.44,94.45,151400.0,53.1279,53.1279,53.1166,53.1222,151400.0
2014-07-11 15:05:00,94.45,94.46,94.45,94.45,5600.0,53.1222,53.1279,53.1222,53.1222,5600.0
2014-07-11 15:10:00,94.45,94.46,94.45,94.45,16100.0,53.1222,53.1279,53.1222,53.1222,16100.0
2014-07-11 15:15:00,94.45,94.47,94.45,94.47,6700.0,53.1222,53.1335,53.1222,53.1335,6700.0
2014-07-11 15:20:00,94.47,94.47,94.46,94.46,3300.0,53.1335,53.1335,53.1279,53.1279,3300.0
2014-07-11 15:25:00,94.46,94.47,94.46,94.46,3500.0,53.1279,53.1335,53.1279,53.1279,3500.0
2014-07-11 15:30:00,94.47,94.47,94.46,94.46,2200.0,53.1335,53.1335,53.1279,53.1279,2200.0
2014-07-11 15:35:00,94.46,94.46,94.45,94.45,7400.0,53.1279,53.1279,53.1222,53.1222,7400.0
2014-07-11 15:40:00,94.45,94.46,94.45,94.46,30900.0,53.1222,53.1279,53.1222,53.1279,30900.0
2014-07-11 15:45:00,94.46,94.47,94.46,94.46,10200.0,53.1279,53.1335,53.1279,53.1279,10200.0
2014-07-11 15:50:00,94.47,94.47,94.45,94.46,67900.0,53.1335,53.1335,53.1222,53.1279,67900.0
2014-07-11 15:55:00,94.46,94.47,94.44,94.46,181000.0,53.1279,53.1335,53.1166,53.1279,181000.0
2014-07-14 09:30:00,94.8,94.8,94.46,94.5,65700.0,53.3191,53.3191,53.1279,53.1503,65700.0
2014-07-14 09:35:00,94.52,94.55,94.49,94.52,40000.0,53.1616,53.1785,53.1447,53.1616,40000.0
2014-07-14 09:40:00,94.52,94.53,94.5,94.53,113000.0,53.1616,53.1672,53.1503,53.1672,113000.0
2014-07-14 09:45:00,94.51,94.54,94.51,94.52,33400.0,53.156,53.1728,53.156,53.1616,33400.0
2014-07-14 09:50:00,94.51,94.54,94.51,94.54,36400.0,53.156,53.1728,53.156,53.1728,36400.0
2014-07-14 09:55:00,94.54,94.54,94.5,94.52,45800.0,53.1728,53.1728,53.1503,53.1616,45800.0
2014-07-14 10:00:00,94.52,94.55,94.51,94.53,128000.0,53.1616,53.1785,53.156,53.1672,128000.0
2014-07-14 10:05:00,94.53,94.55,94.53,94.53,22600.0,53.1672,53.1785,53.1672,53.1672,22600.0
2014-07-14 10:10:00,94.53,94.54,94.53,94.54,3900.0,53.1672,53.1728,53.1672,53.1728,3900.0
2014-07-14 10:15:00,94.54,94.54,94.5,94.51,5500.0,53.1728,53.1728,53.1503,53.156,5500.0
2014-07-14 10:20:00,94.51,94.52,94.5,94.51,18300.0,53.156,53.1616,53.1503,53.156,18300.0
2014-07-14 10:25:00,94.5,94.51,94.45,94.49,385600.0,53.1503,53.156,53.1222,53.1447,385600.0
2014-07-14 10:30:00,94.5,94.5,94.47,94.48,80200.0,53.1503,53.1503,53.1335,53.1391,80200.0
2014-07-14 10:35:00,94.49,94.5,94.46,94.46,40900.0,53.1447,53.1503,53.1279,53.1279,40900.0
2014-07-14 10:40:00,94.46,94.48,94.46,94.47,16400.0,53.1279,53.1391,53.1279,53.1335,16400.0
2014-07-14 10:45:00,94.47,94.48,94.46,94.47,48400.0,53.1335,53.1391,53.1279,53.1335,48400.0
2014-07-14 10:50:00,94.47,94.49,94.46,94.48,72200.0,53.1335,53.1447,53.1279,53.1391,72200.0
2014-07-14 10:55:00,94.48,94.49,94.47,94.48,15400.0,53.1391,53.1447,53.1335,53.1391,15400.0
2014-07-14 11:00:00,94.48,94.48,94.47,94.48,7600.0,53.1391,53.1391,53.1335,53.1391,7600.0
2014-07-14 11:05:00,94.48,94.48,94.47,94.47,49600.0,53.1391,53.1391,53.1335,53.1335,49600.0
2014-07-14 11:10:00,94.47,94.48,94.47,94.48,86500.0,53.1335,53.1391,53.1335,53.1391,86500.0
2014-07-14 11:15:00,94.48,94.49,94.47,94.48,35300.0,53.1391,53.1447,53.1335,53.1391,35300.0
2014-07-14 11:20:00,94.48,94.48,94.46,94.47,27100.0,53.1391,53.1391,53.1279,53.1335,27100.0
2014-07-14 11:25:00,94.47,94.47,94.46,94.46,34500.0,53.1335,53.1335,53.1279,53.1279,34500.0
2014-07-14 11:30:00,94.47,94.47,94.46,94.46,9600.0,53.1335,53.1335,53.1279,53.1279,9600.0
2014-07-14 11:35:00,94.46,94.47,94.45,94.47,33600.0,53.1279,53.1335,53.1222,53.1335,33600.0
2014-07-14 11:40:00,94.47,94.47,94.46,94.47,9500.0,53.1335,53.1335,53.1279,53.1335,9500.0
2014-07-14 11:45:00,94.47,94.47,94.46,94.47,4800.0,53.1335,53.1335,53.1279,53.1335,4800.0
2014-07-14 11:50:00,94.47,94.48,94.46,94.47,18400.0,53.1335,53.1391,53.1279,53.1335,18400.0
2014-07-14 11:55:00,94.47,94.47,94.46,94.47,5100.0,53.1335,53.1335,53.1279,53.1335,5100.0
2014-07-14 12:00:00,94.47,94.47,94.46,94.47,10000.0,53.1335,53.1335,53.1279,53.1335,10000.0
2014-07-14 12:05:00,94.47,94.49,94.47,94.48,13300.0,53.1335,53.1447,53.1335,53.1391,13300.0
2014-07-14 12:10:00,94.47,94.48,94.47,94.48,1200.0,53.1335,53.1391,53.1335,53.1391,1200.0
2014-07-14 12:15:00,94.47,94.48,94.46,94.46,4700.0,53.1335,53.1391,53.1279,53.1279,4700.0
2014-07-14 12:20:00,94.46,94.48,94.46,94.48,5800.0,53.1279,53.1391,53.1279,53.1391,5800.0
2014-07-14 12:25:00,94.48,94.48,94.47,94.48,15600.0,53.1391,53.1391,53.1335,53.1391,15600.0
2014-07-14 12:30:00,94.48,94.48,94.47,94.47,2900.0,53.1391,53.1391,53.1335,53.1335,2900.0
2014-07-14 12:35:00,94.47,94.48,94.47,94.47,2600.0,53.1335,53.1391,53.1335,53.1335,2600.0
2014-07-14 12:40:00,94.47,94.48,94.47,94.47,6000.0,53.1335,53.1391,53.1335,53.1335,6000.0
2014-07-14 12:45:00,94.47,94.47,94.47,94.47,8700.0,53.1335,53.1335,53.1335,53.1335,8700.0
2014-07-14 12:50:00,94.47,94.48,94.47,94.47,600.0,53.1335,53.1391,53.1335,53.1335,600.0
2014-07-14 12:55:00,94.47,94.48,94.47,94.47,5600.0,53.1335,53.1391,53.1335,53.1335,5600.0
2014-07-14 13:00:00,94.47,94.48,94.47,94.47,2200.0,53.1335,53.1391,53.1335,53.1335,2200.0
2014-07-14 13:05:00,94.48,94.48,94.47,94.47,8000.0,53.1391,53.1391,53.1335,53.1335,8000.0
2014-07-14 13:10:00,94.47,94.47,94.46,94.46,9100.0,53.1335,53.1335,53.1279,53.1279,9100.0
2014-07-14 13:15:00,94.46,94.47,94.46,94.46,7100.0,53.1279,53.1335,53.1279,53.1279,7100.0
2014-07-14 13:20:00,94.46,94.47,94.46,94.46,1700.0,53.1279,53.1335,53.1279,53.1279,1700.0
2014-07-14 13:25:00,94.46,94.47,94.46,94.47,5800.0,53.1279,53.1335,53.1279,53.1335,5800.0
2014-07-14 13:30:00,94.47,94.47,94.46,94.47,8900.0,53.1335,53.1335,53.1279,53.1335,8900.0
2014-07-14 13:35:00,94.46,94.47,94.46,94.47,1600.0,53.1279,53.1335,53.1279,53.1335,1600.0
2014-07-14 13:40:00,94.47,94.47,94.46,94.47,2200.0,53.1335,53.1335,53.1279,53.1335,2200.0
2014-07-14 13:45:00,94.47,94.47,94.46,94.47,7000.0,53.1335,53.1335,53.1279,53.1335,7000.0
2014-07-14 13:50:00,94.47,94.47,94.46,94.47,3600.0,53.1335,53.1335,53.1279,53.1335,3600.0
2014-07-14 13:55:00,94.46,94.48,94.46,94.48,5600.0,53.1279,53.1391,53.1279,53.1391,5600.0
2014-07-14 14:00:00,94.48,94.48,94.46,94.46,10600.0,53.1391,53.1391,53.1279,53.1279,10600.0
2014-07-14 14:05:00,94.47,94.47,94.46,94.46,2500.0,53.1335,53.1335,53.1279,53.1279,2500.0
2014-07-14 14:10:00,94.46,94.47,94.45,94.46,34000.0,53.1279,53.1335,53.1222,53.1279,34000.0
2014-07-14 14:15:00,94.46,94.46,94.45,94.45,21300.0,53.1279,53.1279,53.1222,53.1222,21300.0
2014-07-14 14:20:00,94.46,94.46,94.45,94.45,6500.0,53.1279,53.1279,53.1222,53.1222,6500.0
2014-07-14 14:25:00,94.46,94.47,94.45,94.46,56900.0,53.1279,53.1335,53.1222,53.1279,56900.0
2014-07-14 14:30:00,94.45,94.46,94.45,94.45,4100.0,53.1222,53.1279,53.1222,53.1222,4100.0
2014-07-14 14:35:00,94.46,94.46,94.45,94.45,29200.0,53.1279,53.1279,53.1222,53.1222,29200.0
2014-07-14 14:40:00,94.45,94.46,94.45,94.45,3600.0,53.1222,53.1279,53.1222,53.1222,3600.0
2014-07-14 14:45:00,94.46,94.46,94.44,94.44,54300.0,53.1279,53.1279,53.1166,53.1166,54300.0
2014-07-14 14:50:00,94.44,94.45,94.44,94.44,6700.0,53.1166,53.1222,53.1166,53.1166,6700.0
2014-07-14 14:55:00,94.44,94.46,94.44,94.46,8700.0,53.1166,53.1279,53.1166,53.1279,8700.0
2014-07-14 15:00:00,94.46,94.46,94.44,94.44,55100.0,53.1279,53.1279,53.1166,53.1166,55100.0
2014-07-14 15:05:00,94.45,94.45,94.44,94.45,18200.0,53.1222,53.1222,53.1166,53.1222,18200.0
2014-07-14 15:10:00,94.46,94.46,94.44,94.45,18600.0,53.1279,53.1279,53.1166,53.1222,18600.0
2014-07-14 15:15:00,94.45,94.46,94.45,94.45,17700.0,53.1222,53.1279,53.1222,53.1222,17700.0
2014-07-14 15:20:00,94.45,94.46,94.45,94.45,11000.0,53.1222,53.1279,53.1222,53.1222,11000.0
2014-07-14 15:25:00,94.45,94.46,94.45,94.46,5100.0,53.1222,53.1279,53.1222,53.1279,5100.0
2014-07-14 15:30:00,94.45,94.46,94.45,94.45,22900.0,53.1222,53.1279,53.1222,53.1222,22900.0
2014-07-14 15:35:00,94.46,94.46,94.45,94.45,71600.0,53.1279,53.1279,53.1222,53.1222,71600.0
2014-07-14 15:40:00,94.46,94.46,94.45,94.45,16200.0,53.1279,53.1279,53.1222,53.1222,16200.0
2014-07-14 15:45:00,94.45,94.46,94.45,94.45,11800.0,53.1222,53.1279,53.1222,53.1222,11800.0
2014-07-14 15:50:00,94.46,94.46,94.45,94.46,23100.0,53.1279,53.1279,53.1222,53.1279,23100.0
2014-07-14 15:55:00,94.46,94.46,94.45,94.46,50800.0,53.1279,53.1279,53.1222,53.1279,50800.0
2014-07-15 09:30:00,94.46,94.49,94.45,94.48,43400.0,53.1279,53.1447,53.1222,53.1391,43400.0
2014-07-15 09:35:00,94.48,94.49,94.47,94.49,11000.0,53.1391,53.1447,53.1335,53.1447,11000.0
2014-07-15 09:40:00,94.48,94.5,94.48,94.5,17200.0,53.1391,53.1503,53.1391,53.1503,17200.0
2014-07-15 09:45:00,94.5,94.5,94.49,94.5,29300.0,53.1503,53.1503,53.1447,53.1503,29300.0
2014-07-15 09:50:00,94.5,94.5,94.47,94.47,50100.0,53.1503,53.1503,53.1335,53.1335,50100.0
2014-07-15 09:55:00,94.48,94.48,94.47,94.48,12400.0,53.1391,53.1391,53.1335,53.1391,12400.0
2014-07-15 10:00:00,94.47,94.51,94.47,94.49,61200.0,53.1335,53.156,53.1335,53.1447,61200.0
2014-07-15 10:05:00,94.49,94.49,94.48,94.49,40000.0,53.1447,53.1447,53.1391,53.1447,40000.0
2014-07-15 10:10:00,94.49,94.49,94.47,94.48,124900.0,53.1447,53.1447,53.1335,53.1391,124900.0
2014-07-15 10:15:00,94.47,94.48,94.47,94.48,9000.0,53.1335,53.1391,53.1335,53.1391,9000.0
2014-07-15 10:20:00,94.48,94.48,94.47,94.48,9900.0,53.1391,53.1391,53.1335,53.1391,9900.0
2014-07-15 10:25:00,94.48,94.48,94.47,94.47,63100.0,53.1391,53.1391,53.1335,53.1335,63100.0
2014-07-15 10:30:00,94.48,94.48,94.47,94.47,6800.0,53.1391,53.1391,53.1335,53.1335,6800.0
2014-07-15 10:35:00,94.47,94.48,94.41,94.41,135200.0,53.1335,53.1391,53.0997,53.0997,135200.0
2014-07-15 10:40:00,94.42,94.42,94.4,94.41,55400.0,53.1054,53.1054,53.0941,53.0997,55400.0
2014-07-15 10:45:00,94.42,94.43,94.41,94.42,69400.0,53.1054,53.111,53.0997,53.1054,69400.0
2014-07-15 10:50:00,94.42,94.42,94.38,94.41,92900.0,53.1054,53.1054,53.0829,53.0997,92900.0
2014-07-15 10:55:00,94.41,94.43,94.41,94.43,17900.0,53.0997,53.111,53.0997,53.111,17900.0
2014-07-15 11:00:00,94.42,94.43,94.41,94.41,41900.0,53.1054,53.111,53.0997,53.0997,41900.0
2014-07-15 11:05:00,94.41,94.42,94.41,94.41,31200.0,53.0997,53.1054,53.0997,53.0997,31200.0
2014-07-15 11:10:00,94.41,94.44,94.41,94.44,19000.0,53.0997,53.1166,53.0997,53.1166,19000.0
2014-07-15 11:15:00,94.44,94.49,94.44,94.45,33800.0,53.1166,53.1447,53.1166,53.1222,33800.0
2014-07-15 11:20:00,94.45,94.46,94.45,94.45,14000.0,53.1222,53.1279,53.1222,53.1222,14000.0
2014-07-15 11:25:00,94.45,94.46,94.44,94.44,13500.0,53.1222,53.1279,53.1166,53.1166,13500.0
2014-07-15 11:30:00,94.44,94.45,94.41,94.41,42300.0,53.1166,53.1222,53.0997,53.0997,42300.0
2014-07-15 11:35:00,94.41,94.42,94.4,94.42,17300.0,53.0997,53.1054,53.0941,53.1054,17300.0
2014-07-15 11:40:00,94.41,94.42,94.4,94.41,49000.0,53.0997,53.1054,53.0941,53.0997,49000.0
2014-07-15 11:45:00,94.41,94.41,94.4,94.4,14100.0,53.0997,53.0997,53.0941,53.0941,14100.0
2014-07-15 11:50:00,94.4,94.41,94.4,94.4,13500.0,53.0941,53.0997,53.0941,53.0941,13500.0
2014-07-15 11:55:00,94.4,94.41,94.39,94.39,16100.0,53.0941,53.0997,53.0885,53.0885,16100.0
2014-07-15 12:00:00,94.39,94.39,94.37,94.37,11600.0,53.0885,53.0885,53.0772,53.0772,11600.0
2014-07-15 12:05:00,94.38,94.38,94.36,94.36,15300.0,53.0829,53.0829,53.0716,53.0716,15300.0
2014-07-15 12:10:00,94.36,94.37,94.36,94.37,6200.0,53.0716,53.0772,53.0716,53.0772,6200.0
2014-07-15 12:15:00,94.36,94.37,94.36,94.37,4300.0,53.0716,53.0772,53.0716,53.0772,4300.0
2014-07-15 12:20:00,94.36,94.39,94.36,94.39,20200.0,53.0716,53.0885,53.0716,53.0885,20200.0
2014-07-15 12:25:00,94.39,94.41,94.39,94.41,31700.0,53.0885,53.0997,53.0885,53.0997,31700.0
2014-07-15 12:30:00,94.41,94.42,94.4,94.41,15200.0,53.0997,53.1054,53.0941,53.0997,15200.0
2014-07-15 12:35:00,94.4,94.41,94.4,94.4,56100.0,53.0941,53.0997,53.0941,53.0941,56100.0
2014-07-15 12:40:00,94.4,94.41,94.39,94.41,12300.0,53.0941,53.0997,53.0885,53.0997,12300.0
2014-07-15 12:45:00,94.4,94.41,94.39,94.4,9000.0,53.0941,53.0997,53.0885,53.0941,9000.0
2014-07-15 12:50:00,94.4,94.4,94.39,94.4,40800.0,53.0941,53.0941,53.0885,53.0941,40800.0
2014-07-15 12:55:00,94.39,94.4,94.38,94.39,25600.0,53.0885,53.0941,53.0829,53.0885,25600.0
2014-07-15 13:00:00,94.39,94.39,94.38,94.38,7000.0,53.0885,53.0885,53.0829,53.0829,7000.0
2014-07-15 13:05:00,94.38,94.4,94.38,94.4,17500.0,53.0829,53.0941,53.0829,53.0941,17500.0
2014-07-15 13:10:00,94.41,94.41,94.4,94.41,3800.0,53.0997,53.0997,53.0941,53.0997,3800.0
2014-07-15 13:15:00,94.4,94.41,94.4,94.41,4600.0,53.0941,53.0997,53.0941,53.0997,4600.0
2014-07-15 13:20:00,94.41,94.41,94.37,94.38,23600.0,53.0997,53.0997,53.0772,53.0829,23600.0
2014-07-15 13:25:00,94.37,94.38,94.37,94.38,4100.0,53.0772,53.0829,53.0772,53.0829,4100.0
2014-07-15 13:30:00,94.38,94.38,94.36,94.36,53900.0,53.0829,53.0829,53.0716,53.0716,53900.0
2014-07-15 13:35:00,94.36,94.37,94.36,94.36,15800.0,53.0716,53.0772,53.0716,53.0716,15800.0
2014-07-15 13:40:00,94.37,94.37,94.36,94.36,6000.0,53.0772,53.0772,53.0716,53.0716,6000.0
2014-07-15 13:45:00,94.36,94.37,94.36,94.36,13900.0,53.0716,53.0772,53.0716,53.0716,13900.0
2014-07-15 13:50:00,94.37,94.37,94.36,94.37,11400.0,53.0772,53.0772,53.0716,53.0772,11400.0
2014-07-15 13:55:00,94.36,94.37,94.36,94.36,18400.0,53.0716,53.0772,53.0716,53.0716,18400.0
2014-07-15 14:00:00,94.37,94.37,94.36,94.36,21200.0,53.0772,53.0772,53.0716,53.0716,21200.0
2014-07-15 14:05:00,94.36,94.37,94.36,94.37,35300.0,53.0716,53.0772,53.0716,53.0772,35300.0
2014-07-15 14:10:00,94.38,94.39,94.38,94.39,7600.0,53.0829,53.0885,53.0829,53.0885,7600.0
2014-07-15 14:15:00,94.39,94.39,94.38,94.39,5800.0,53.0885,53.0885,53.0829,53.0885,5800.0
2014-07-15 14:20:00,94.38,94.39,94.37,94.39,24100.0,53.0829,53.0885,53.0772,53.0885,24100.0
2014-07-15 14:25:00,94.39,94.41,94.39,94.41,6600.0,53.0885,53.0997,53.0885,53.0997,6600.0
2014-07-15 14:30:00,94.41,94.41,94.38,94.39,4100.0,53.0997,53.0997,53.0829,53.0885,4100.0
2014-07-15 14:35:00,94.38,94.4,94.38,94.4,9600.0,53.0829,53.0941,53.0829,53.0941,9600.0
2014-07-15 14:40:00,94.39,94.4,94.37,94.37,19300.0,53.0885,53.0941,53.0772,53.0772,19300.0
2014-07-15 14:45:00,94.37,94.38,94.36,94.37,148900.0,53.0772,53.0829,53.0716,53.0772,148900.0
2014-07-15 14:50:00,94.37,94.37,94.36,94.36,10500.0,53.0772,53.0772,53.0716,53.0716,10500.0
2014-07-15 14:55:00,94.37,94.39,94.36,94.38,48600.0,53.0772,53.0885,53.0716,53.0829,48600.0
2014-07-15 15:00:00,94.39,94.4,94.38,94.4,28700.0,53.0885,53.0941,53.0829,53.0941,28700.0
2014-07-15 15:05:00,94.4,94.4,94.38,94.39,15800.0,53.0941,53.0941,53.0829,53.0885,15800.0
2014-07-15 15:10:00,94.38,94.39,94.36,94.38,25900.0,53.0829,53.0885,53.0716,53.0829,25900.0
2014-07-15 15:15:00,94.38,94.38,94.37,94.38,29800.0,53.0829,53.0829,53.0772,53.0829,29800.0
2014-07-15 15:20:00,94.37,94.38,94.37,94.38,7200.0,53.0772,53.0829,53.0772,53.0829,7200.0
2014-07-15 15:25:00,94.37,94.38,94.37,94.37,21300.0,53.0772,53.0829,53.0772,53.0772,21300.0
2014-07-15 15:30:00,94.37,94.38,94.36,94.36,31200.0,53.0772,53.0829,53.0716,53.0716,31200.0
2014-07-15 15:35:00,94.37,94.37,94.33,94.33,103500.0,53.0772,53.0772,53.0547,53.0547,103500.0
2014-07-15 15:40:00,94.33,94.33,94.31,94.31,89900.0,53.0547,53.0547,53.0435,53.0435,89900.0
2014-07-15 15:45:00,94.31,94.33,94.31,94.33,81800.0,53.0435,53.0547,53.0435,53.0547,81800.0
2014-07-15 15:50:00,94.33,94.33,94.32,94.32,52100.0,53.0547,53.0547,53.0491,53.0491,52100.0
2014-07-15 15:55:00,94.32,94.33,94.29,94.3,208700.0,53.0491,53.0547,53.0322,53.0379,208700.0
2014-07-16 09:30:00,94.41,94.41,94.34,94.36,29600.0,53.0997,53.0997,53.0604,53.0716,29600.0
2014-07-16 09:35:00,94.35,94.37,94.34,94.37,87700.0,53.066,53.0772,53.0604,53.0772,87700.0
2014-07-16 09:40:00,94.36,94.37,94.35,94.36,17200.0,53.0716,53.0772,53.066,53.0716,17200.0
2014-07-16 09:45:00,94.35,94.36,94.34,94.35,62900.0,53.066,53.0716,53.0604,53.066,62900.0
2014-07-16 09:50:00,94.35,94.36,94.34,94.34,14500.0,53.066,53.0716,53.0604,53.0604,14500.0
2014-07-16 09:55:00,94.34,94.35,94.33,94.33,12700.0,53.0604,53.066,53.0547,53.0547,12700.0
2014-07-16 10:00:00,94.33,94.36,94.33,94.35,47200.0,53.0547,53.0716,53.0547,53.066,47200.0
2014-07-16 10:05:00,94.35,94.36,94.34,94.35,11900.0,53.066,53.0716,53.0604,53.066,11900.0
2014-07-16 10:10:00,94.35,94.36,94.31,94.31,16300.0,53.066,53.0716,53.0435,53.0435,16300.0
2014-07-16 10:15:00,94.31,94.32,94.3,94.3,10300.0,53.0435,53.0491,53.0379,53.0379,10300.0
2014-07-16 10:20:00,94.3,94.31,94.3,94.3,17600.0,53.0379,53.0435,53.0379,53.0379,17600.0
2014-07-16 10:25:00,94.3,94.31,94.3,94.3,11600.0,53.0379,53.0435,53.0379,53.0379,11600.0
2014-07-16 10:30:00,94.3,94.31,94.29,94.3,21200.0,53.0379,53.0435,53.0322,53.0379,21200.0
2014-07-16 10:35:00,94.29,94.3,94.28,94.29,16900.0,53.0322,53.0379,53.0266,53.0322,16900.0
2014-07-16 10:40:00,94.28,94.29,94.28,94.28,13600.0,53.0266,53.0322,53.0266,53.0266,13600.0
2014-07-16 10:45:00,94.28,94.29,94.27,94.27,113500.0,53.0266,53.0322,53.021,53.021,113500.0
2014-07-16 10:50:00,94.28,94.28,94.25,94.25,14200.0,53.0266,53.0266,53.0097,53.0097,14200.0
2014-07-16 10:55:00,94.25,94.26,94.25,94.26,19400.0,53.0097,53.0154,53.0097,53.0154,19400.0
2014-07-16 11:00:00,94.26,94.27,94.25,94.27,45900.0,53.0154,53.021,53.0097,53.021,45900.0
2014-07-16 11:05:00,94.27,94.27,94.26,94.26,4200.0,53.021,53.021,53.0154,53.0154,4200.0
2014-07-16 11:10:00,94.26,94.27,94.25,94.26,41000.0,53.0154,53.021,53.0097,53.0154,41000.0
2014-07-16 11:15:00,94.25,94.26,94.24,94.24,66000.0,53.0097,53.0154,53.0041,53.0041,66000.0
2014-07-16 11:20:00,94.25,94.26,94.24,94.25,58500.0,53.0097,53.0154,53.0041,53.0097,58500.0
2014-07-16 11:25:00,94.26,94.26,94.25,94.25,9800.0,53.0154,53.0154,53.0097,53.0097,9800.0
2014-07-16 11:30:00,94.25,94.26,94.25,94.25,10900.0,53.0097,53.0154,53.0097,53.0097,10900.0
2014-07-16 11:35:00,94.25,94.26,94.23,94.25,53500.0,53.0097,53.0154,52.9985,53.0097,53500.0
2014-07-16 11:40:00,94.25,94.27,94.25,94.26,23100.0,53.0097,53.021,53.0097,53.0154,23100.0
2014-07-16 11:45:00,94.27,94.28,94.26,94.27,209600.0,53.021,53.0266,53.0154,53.021,209600.0
2014-07-16 11:50:00,94.26,94.3,94.23,94.23,369800.0,53.0154,53.0379,52.9985,52.9985,369800.0
2014-07-16 11:55:00,94.25,94.25,94.24,94.24,48000.0,53.0097,53.0097,53.0041,53.0041,48000.0
2014-07-16 12:00:00,94.25,94.25,94.21,94.21,82000.0,53.0097,53.0097,52.9872,52.9872,82000.0
2014-07-16 12:05:00,94.21,94.23,94.2,94.22,22700.0,52.9872,52.9985,52.9816,52.9929,22700.0
2014-07-16 12:10:00,94.23,94.24,94.23,94.23,7200.0,52.9985,53.0041,52.9985,52.9985,7200.0
2014-07-16 12:15:00,94.23,94.24,94.23,94.23,8000.0,52.9985,53.0041,52.9985,52.9985,8000.0
2014-07-16 12:20:00,94.23,94.24,94.23,94.23,14900.0,52.9985,53.0041,52.9985,52.9985,14900.0
2014-07-16 12:25:00,94.23,94.24,94.23,94.23,9800.0,52.9985,53.0041,52.9985,52.9985,9800.0
2014-07-16 12:30:00,94.23,94.24,94.23,94.23,11000.0,52.9985,53.0041,52.9985,52.9985,11000.0
2014-07-16 12:35:00,94.23,94.24,94.23,94.24,13000.0,52.9985,53.0041,52.9985,53.0041,13000.0
2014-07-16 12:40:00,94.24,94.24,94.22,94.22,19600.0,53.0041,53.0041,52.9929,52.9929,19600.0
2014-07-16 12:45:00,94.22,94.23,94.18,94.22,383300.0,52.9929,52.9985,52.9704,52.9929,383300.0
2014-07-16 12:50:00,94.22,94.23,94.22,94.22,16400.0,52.9929,52.9985,52.9929,52.9929,16400.0
2014-07-16 12:55:00,94.22,94.23,94.19,94.22,310900.0,52.9929,52.9985,52.976,52.9929,310900.0
2014-07-16 13:00:00,94.22,94.22,94.21,94.21,24700.0,52.9929,52.9929,52.9872,52.9872,24700.0
2014-07-16 13:05:00,94.21,94.22,94.21,94.21,31300.0,52.9872,52.9929,52.9872,52.9872,31300.0
2014-07-16 13:10:00,94.21,94.22,94.21,94.21,6000.0,52.9872,52.9929,52.9872,52.9872,6000.0
2014-07-16 13:15:00,94.21,94.22,94.21,94.21,7600.0,52.9872,52.9929,52.9872,52.9872,7600.0
2014-07-16 13:20:00,94.21,94.22,94.21,94.21,14900.0,52.9872,52.9929,52.9872,52.9872,14900.0
2014-07-16 13:25:00,94.21,94.21,94.18,94.18,83100.0,52.9872,52.9872,52.9704,52.9704,83100.0
2014-07-16 13:30:00,94.19,94.19,94.18,94.19,31400.0,52.976,52.976,52.9704,52.976,31400.0
2014-07-16 13:35:00,94.18,94.19,94.17,94.17,20200.0,52.9704,52.976,52.9647,52.9647,20200.0
2014-07-16 13:40:00,94.17,94.18,94.17,94.17,74400.0,52.9647,52.9704,52.9647,52.9647,74400.0
2014-07-16 13:45:00,94.17,94.18,94.17,94.17,44600.0,52.9647,52.9704,52.9647,52.9647,44600.0
2014-07-16 13:50:00,94.18,94.18,94.17,94.17,16700.0,52.9704,52.9704,52.9647,52.9647,16700.0
2014-07-16 13:55:00,94.17,94.18,94.17,94.17,10900.0,52.9647,52.9704,52.9647,52.9647,10900.0
2014-07-16 14:00:00,94.17,94.18,94.17,94.17,16400.0,52.9647,52.9704,52.9647,52.9647,16400.0
2014-07-16 14:05:00,94.17,94.18,94.16,94.16,21300.0,52.9647,52.9704,52.9591,52.9591,21300.0
2014-07-16 14:10:00,94.17,94.17,94.16,94.16,52100.0,52.9647,52.9647,52.9591,52.9591,52100.0
2014-07-16 14:15:00,94.16,94.17,94.14,94.15,70900.0,52.9591,52.9647,52.9479,52.9535,70900.0
2014-07-16 14:20:00,94.15,94.16,94.14,94.14,12800.0,52.9535,52.9591,52.9479,52.9479,12800.0
2014-07-16 14:25:00,94.14,94.15,94.14,94.15,20200.0,52.9479,52.9535,52.9479,52.9535,20200.0
2014-07-16 14:30:00,94.14,94.15,94.14,94.14,13500.0,52.9479,52.9535,52.9479,52.9479,13500.0
2014-07-16 14:35:00,94.14,94.15,94.14,94.14,29800.0,52.9479,52.9535,52.9479,52.9479,29800.0
2014-07-16 14:40:00,94.15,94.15,94.14,94.14,87400.0,52.9535,52.9535,52.9479,52.9479,87400.0
2014-07-16 14:45:00,94.14,94.15,94.14,94.14,8500.0,52.9479,52.9535,52.9479,52.9479,8500.0
2014-07-16 14:50:00,94.14,94.15,94.14,94.14,33300.0,52.9479,52.9535,52.9479,52.9479,33300.0
2014-07-16 14:55:00,94.14,94.15,94.14,94.15,27700.0,52.9479,52.9535,52.9479,52.9535,27700.0
2014-07-16 15:00:00,94.14,94.15,94.13,94.14,91600.0,52.9479,52.9535,52.9422,52.9479,91600.0
2014-07-16 15:05:00,94.14,94.17,94.13,94.17,60100.0,52.9479,52.9647,52.9422,52.9647,60100.0
2014-07-16 15:10:00,94.17,94.17,94.16,94.16,9800.0,52.9647,52.9647,52.9591,52.9591,9800.0
2014-07-16 15:15:00,94.16,94.17,94.16,94.16,11200.0,52.9591,52.9647,52.9591,52.9591,11200.0
2014-07-16 15:20:00,94.16,94.17,94.15,94.15,66100.0,52.9591,52.9647,52.9535,52.9535,66100.0
2014-07-16 15:25:00,94.16,94.18,94.15,94.18,86500.0,52.9591,52.9704,52.9535,52.9704,86500.0
2014-07-16 15:30:00,94.18,94.18,94.16,94.16,21500.0,52.9704,52.9704,52.9591,52.9591,21500.0
2014-07-16 15:35:00,94.16,94.17,94.14,94.14,22200.0,52.9591,52.9647,52.9479,52.9479,22200.0
2014-07-16 15:40:00,94.14,94.16,94.14,94.16,66500.0,52.9479,52.9591,52.9479,52.9591,66500.0
2014-07-16 15:45:00,94.15,94.16,94.14,94.15,30300.0,52.9535,52.9591,52.9479,52.9535,30300.0
2014-07-16 15:50:00,94.14,94.16,94.13,94.13,152800.0,52.9479,52.9591,52.9422,52.9422,152800.0
2014-07-16 15:55:00,94.13,94.17,94.13,94.16,175600.0,52.9422,52.9647,52.9422,52.9591,175600.0
2014-07-17 09:30:00,94.11,94.14,94.02,94.02,67800.0,52.931,52.9479,52.8804,52.8804,67800.0
2014-07-17 09:35:00,94.02,94.03,93.95,93.96,566200.0,52.8804,52.886,52.841,52.8466,566200.0
2014-07-17 09:40:00,93.96,93.97,93.94,93.95,199900.0,52.8466,52.8523,52.8354,52.841,199900.0
2014-07-17 09:45:00,93.94,93.95,93.91,93.91,122400.0,52.8354,52.841,52.8185,52.8185,122400.0
2014-07-17 09:50:00,93.91,93.92,93.89,93.9,192300.0,52.8185,52.8241,52.8073,52.8129,192300.0
2014-07-17 09:55:00,93.9,93.9,93.89,93.89,96900.0,52.8129,52.8129,52.8073,52.8073,96900.0
2014-07-17 10:00:00,93.89,93.94,93.89,93.94,132000.0,52.8073,52.8354,52.8073,52.8354,132000.0
2014-07-17 10:05:00,93.94,93.94,93.91,93.91,31600.0,52.8354,52.8354,52.8185,52.8185,31600.0
2014-07-17 10:10:00,93.91,93.92,93.89,93.89,47400.0,52.8185,52.8241,52.8073,52.8073,47400.0
2014-07-17 10:15:00,93.9,93.9,93.89,93.89,12000.0,52.8129,52.8129,52.8073,52.8073,12000.0
2014-07-17 10:20:00,93.89,93.93,93.89,93.93,35700.0,52.8073,52.8298,52.8073,52.8298,35700.0
2014-07-17 10:25:00,93.93,93.97,93.93,93.97,59000.0,52.8298,52.8523,52.8298,52.8523,59000.0
2014-07-17 10:30:00,93.97,93.99,93.95,93.99,32700.0,52.8523,52.8635,52.841,52.8635,32700.0
2014-07-17 10:35:00,94.0,94.01,93.95,93.95,45100.0,52.8691,52.8748,52.841,52.841,45100.0
2014-07-17 10:40:00,93.95,93.96,93.94,93.95,21400.0,52.841,52.8466,52.8354,52.841,21400.0
2014-07-17 10:45:00,93.95,93.96,93.94,93.95,44100.0,52.841,52.8466,52.8354,52.841,44100.0
2014-07-17 10:50:00,93.94,93.95,93.94,93.94,5800.0,52.8354,52.841,52.8354,52.8354,5800.0
2014-07-17 10:55:00,93.94,93.95,93.94,93.95,30100.0,52.8354,52.841,52.8354,52.841,30100.0
2014-07-17 11:00:00,93.94,93.96,93.94,93.95,21000.0,52.8354,52.8466,52.8354,52.841,21000.0
2014-07-17 11:05:00,93.95,93.96,93.94,93.94,93700.0,52.841,52.8466,52.8354,52.8354,93700.0
2014-07-17 11:10:00,93.93,93.94,93.93,93.93,81500.0,52.8298,52.8354,52.8298,52.8298,81500.0
2014-07-17 11:15:00,93.93,93.94,93.9,93.92,72800.0,52.8298,52.8354,52.8129,52.8241,72800.0
2014-07-17 11:20:00,93.91,93.91,93.85,93.85,83300.0,52.8185,52.8185,52.7848,52.7848,83300.0
2014-07-17 11:25:00,93.86,93.9,93.85,93.86,134000.0,52.7904,52.8129,52.7848,52.7904,134000.0
2014-07-17 11:30:00,93.86,93.87,93.85,93.85,106100.0,52.7904,52.796,52.7848,52.7848,106100.0
2014-07-17 11:35:00,93.86,93.91,93.86,93.91,19500.0,52.7904,52.8185,52.7904,52.8185,19500.0
2014-07-17 11:40:00,93.91,93.94,93.87,93.87,56300.0,52.8185,52.8354,52.796,52.796,56300.0
2014-07-17 11:45:00,93.87,93.88,93.87,93.87,15300.0,52.796,52.8016,52.796,52.796,15300.0
2014-07-17 11:50:00,93.87,93.88,93.86,93.86,26400.0,52.796,52.8016,52.7904,52.7904,26400.0
2014-07-17 11:55:00,93.86,93.87,93.85,93.86,127400.0,52.7904,52.796,52.7848,52.7904,127400.0
2014-07-17 12:00:00,93.85,93.86,93.83,93.83,65100.0,52.7848,52.7904,52.7735,52.7735,65100.0
2014-07-17 12:05:00,93.83,93.84,93.81,93.81,26500.0,52.7735,52.7791,52.7623,52.7623,26500.0
2014-07-17 12:10:00,93.81,93.84,93.81,93.84,31900.0,52.7623,52.7791,52.7623,52.7791,31900.0
2014-07-17 12:15:00,93.84,93.85,93.84,93.84,55600.0,52.7791,52.7848,52.7791,52.7791,55600.0
2014-07-17 12:20:00,93.84,93.85,93.82,93.82,31400.0,52.7791,52.7848,52.7679,52.7679,31400.0
2014-07-17 12:25:00,93.82,93.84,93.81,93.81,35200.0,52.7679,52.7791,52.7623,52.7623,35200.0
2014-07-17 12:30:00,93.81,93.82,93.81,93.81,13900.0,52.7623,52.7679,52.7623,52.7623,13900.0
2014-07-17 12:35:00,93.81,93.82,93.81,93.82,18000.0,52.7623,52.7679,52.7623,52.7679,18000.0
2014-07-17 12:40:00,93.81,93.81,93.8,93.8,34600.0,52.7623,52.7623,52.7566,52.7566,34600.0
2014-07-17 12:45:00,93.8,93.81,93.8,93.8,20500.0,52.7566,52.7623,52.7566,52.7566,20500.0
2014-07-17 12:50:00,93.8,93.81,93.8,93.81,14100.0,52.7566,52.7623,52.7566,52.7623,14100.0
2014-07-17 12:55:00,93.8,93.81,93.8,93.8,39700.0,52.7566,52.7623,52.7566,52.7566,39700.0
2014-07-17 13:00:00,93.81,93.84,93.8,93.84,70000.0,52.7623,52.7791,52.7566,52.7791,70000.0
2014-07-17 13:05:00,93.84,93.85,93.84,93.85,21300.0,52.7791,52.7848,52.7791,52.7848,21300.0
2014-07-17 13:10:00,93.86,93.86,93.84,93.84,26300.0,52.7904,52.7904,52.7791,52.7791,26300.0
2014-07-17 13:15:00,93.84,93.84,93.83,93.84,50500.0,52.7791,52.7791,52.7735,52.7791,50500.0
2014-07-17 13:20:00,93.84,93.84,93.83,93.84,7400.0,52.7791,52.7791,52.7735,52.7791,7400.0
2014-07-17 13:25:00,93.84,93.84,93.81,93.82,29000.0,52.7791,52.7791,52.7623,52.7679,29000.0
2014-07-17 13:30:00,93.81,93.82,93.8,93.8,50000.0,52.7623,52.7679,52.7566,52.7566,50000.0
2014-07-17 13:35:00,93.8,93.8,93.79,93.8,21200.0,52.7566,52.7566,52.751,52.7566,21200.0
2014-07-17 13:40:00,93.79,93.8,93.78,93.79,30000.0,52.751,52.7566,52.7454,52.751,30000.0
2014-07-17 13:45:00,93.79,93.79,93.77,93.77,24700.0,52.751,52.751,52.7398,52.7398,24700.0
2014-07-17 13:50:00,93.76,93.76,93.75,93.75,28800.0,52.7341,52.7341,52.7285,52.7285,28800.0
2014-07-17 13:55:00,93.75,93.76,93.75,93.75,12800.0,52.7285,52.7341,52.7285,52.7285,12800.0
2014-07-17 14:00:00,93.76,93.77,93.73,93.77,98900.0,52.7341,52.7398,52.7173,52.7398,98900.0
2014-07-17 14:05:00,93.77,93.77,93.76,93.76,32000.0,52.7398,52.7398,52.7341,52.7341,32000.0
2014-07-17 14:10:00,93.77,93.78,93.76,93.78,15100.0,52.7398,52.7454,52.7341,52.7454,15100.0
2014-07-17 14:15:00,93.77,93.81,93.76,93.81,49400.0,52.7398,52.7623,52.7341,52.7623,49400.0
2014-07-17 14:20:00,93.81,93.81,93.78,93.8,46300.0,52.7623,52.7623,52.7454,52.7566,46300.0
2014-07-17 14:25:00,93.8,93.8,93.77,93.77,40000.0,52.7566,52.7566,52.7398,52.7398,40000.0
2014-07-17 14:30:00,93.77,93.79,93.77,93.79,15900.0,52.7398,52.751,52.7398,52.751,15900.0
2014-07-17 14:35:00,93.79,93.79,93.77,93.77,29400.0,52.751,52.751,52.7398,52.7398,29400.0
2014-07-17 14:40:00,93.77,93.8,93.77,93.8,16800.0,52.7398,52.7566,52.7398,52.7566,16800.0
2014-07-17 14:45:00,93.8,93.8,93.77,93.78,23900.0,52.7566,52.7566,52.7398,52.7454,23900.0
2014-07-17 14:50:00,93.77,93.77,93.75,93.76,16000.0,52.7398,52.7398,52.7285,52.7341,16000.0
2014-07-17 14:55:00,93.76,93.77,93.75,93.76,36600.0,52.7341,52.7398,52.7285,52.7341,36600.0
2014-07-17 15:00:00,93.76,93.77,93.73,93.73,27100.0,52.7341,52.7398,52.7173,52.7173,27100.0
2014-07-17 15:05:00,93.73,93.76,93.73,93.73,29700.0,52.7173,52.7341,52.7173,52.7173,29700.0
2014-07-17 15:10:00,93.74,93.74,93.69,93.7,103800.0,52.7229,52.7229,52.6948,52.7004,103800.0
2014-07-17 15:15:00,93.7,93.71,93.65,93.66,150000.0,52.7004,52.706,52.6723,52.6779,150000.0
2014-07-17 15:20:00,93.66,93.67,93.65,93.66,76100.0,52.6779,52.6835,52.6723,52.6779,76100.0
2014-07-17 15:25:00,93.66,93.66,93.65,93.66,32000.0,52.6779,52.6779,52.6723,52.6779,32000.0
2014-07-17 15:30:00,93.66,93.66,93.64,93.65,150900.0,52.6779,52.6779,52.6667,52.6723,150900.0
2014-07-17 15:35:00,93.65,93.65,93.64,93.64,43200.0,52.6723,52.6723,52.6667,52.6667,43200.0
2014-07-17 15:40:00,93.65,93.65,93.62,93.63,46000.0,52.6723,52.6723,52.6554,52.661,46000.0
2014-07-17 15:45:00,93.62,93.63,93.57,93.62,112700.0,52.6554,52.661,52.6273,52.6554,112700.0
2014-07-17 15:50:00,93.62,93.62,93.57,93.57,163400.0,52.6554,52.6554,52.6273,52.6273,163400.0
2014-07-17 15:55:00,93.57,93.58,93.48,93.48,479400.0,52.6273,52.6329,52.5767,52.5767,479400.0
2014-07-18 09:30:00,93.77,93.78,93.65,93.78,80400.0,52.7398,52.7454,52.6723,52.7454,80400.0
2014-07-18 09:35:00,93.78,93.78,93.75,93.77,33600.0,52.7454,52.7454,52.7285,52.7398,33600.0
2014-07-18 09:40:00,93.77,93.79,93.76,93.78,23900.0,52.7398,52.751,52.7341,52.7454,23900.0
2014-07-18 09:45:00,93.77,93.78,93.76,93.76,6000.0,52.7398,52.7454,52.7341,52.7341,6000.0
2014-07-18 09:50:00,93.76,93.8,93.76,93.79,21200.0,52.7341,52.7566,52.7341,52.751,21200.0
2014-07-18 09:55:00,93.79,93.81,93.79,93.8,14600.0,52.751,52.7623,52.751,52.7566,14600.0
2014-07-18 10:00:00,93.8,93.8,93.77,93.78,48800.0,52.7566,52.7566,52.7398,52.7454,48800.0
2014-07-18 10:05:00,93.78,93.78,93.77,93.77,6400.0,52.7454,52.7454,52.7398,52.7398,6400.0
2014-07-18 10:10:00,93.78,93.78,93.76,93.78,14800.0,52.7454,52.7454,52.7341,52.7454,14800.0
2014-07-18 10:15:00,93.78,93.78,93.75,93.76,10400.0,52.7454,52.7454,52.7285,52.7341,10400.0
2014-07-18 10:20:00,93.76,93.77,93.75,93.76,7700.0,52.7341,52.7398,52.7285,52.7341,7700.0
2014-07-18 10:25:00,93.75,93.75,93.73,93.75,19300.0,52.7285,52.7285,52.7173,52.7285,19300.0
2014-07-18 10:30:00,93.75,93.77,93.74,93.77,25400.0,52.7285,52.7398,52.7229,52.7398,25400.0
2014-07-18 10:35:00,93.76,93.78,93.75,93.76,13800.0,52.7341,52.7454,52.7285,52.7341,13800.0
2014-07-18 10:40:00,93.76,93.76,93.75,93.76,1600.0,52.7341,52.7341,52.7285,52.7341,1600.0
2014-07-18 10:45:00,93.76,93.76,93.75,93.75,1500.0,52.7341,52.7341,52.7285,52.7285,1500.0
2014-07-18 10:50:00,93.75,93.76,93.75,93.75,1000.0,52.7285,52.7341,52.7285,52.7285,1000.0
2014-07-18 10:55:00,93.75,93.77,93.75,93.76,48000.0,52.7285,52.7398,52.7285,52.7341,48000.0
2014-07-18 11:00:00,93.77,93.77,93.76,93.76,3400.0,52.7398,52.7398,52.7341,52.7341,3400.0
2014-07-18 11:05:00,93.76,93.78,93.76,93.77,100900.0,52.7341,52.7454,52.7341,52.7398,100900.0
2014-07-18 11:10:00,93.77,93.78,93.77,93.77,46500.0,52.7398,52.7454,52.7398,52.7398,46500.0
2014-07-18 11:15:00,93.77,93.78,93.77,93.78,6800.0,52.7398,52.7454,52.7398,52.7454,6800.0
2014-07-18 11:20:00,93.78,93.78,93.77,93.77,23900.0,52.7454,52.7454,52.7398,52.7398,23900.0
2014-07-18 11:25:00,93.78,93.78,93.75,93.77,43500.0,52.7454,52.7454,52.7285,52.7398,43500.0
2014-07-18 11:30:00,93.76,93.77,93.76,93.76,7800.0,52.7341,52.7398,52.7341,52.7341,7800.0
2014-07-18 11:35:00,93.76,93.76,93.75,93.76,9600.0,52.7341,52.7341,52.7285,52.7341,9600.0
2014-07-18 11:40:00,93.76,93.78,93.76,93.76,18300.0,52.7341,52.7454,52.7341,52.7341,18300.0
2014-07-18 11:45:00,93.76,93.8,93.76,93.8,8100.0,52.7341,52.7566,52.7341,52.7566,8100.0
2014-07-18 11:50:00,93.8,93.85,93.8,93.82,16100.0,52.7566,52.7848,52.7566,52.7679,16100.0
2014-07-18 11:55:00,93.83,93.83,93.82,93.82,2500.0,52.7735,52.7735,52.7679,52.7679,2500.0
2014-07-18 12:00:00,93.82,93.82,93.81,93.82,8000.0,52.7679,52.7679,52.7623,52.7679,8000.0
2014-07-18 12:05:00,93.81,93.85,93.81,93.85,14500.0,52.7623,52.7848,52.7623,52.7848,14500.0
2014-07-18 12:10:00,93.84,93.85,93.82,93.82,5800.0,52.7791,52.7848,52.7679,52.7679,5800.0
2014-07-18 12:15:00,93.82,93.83,93.82,93.83,4700.0,52.7679,52.7735,52.7679,52.7735,4700.0
2014-07-18 12:20:00,93.83,93.84,93.83,93.84,22700.0,52.7735,52.7791,52.7735,52.7791,22700.0
2014-07-18 12:25:00,93.84,93.85,93.83,93.83,9200.0,52.7791,52.7848,52.7735,52.7735,9200.0
2014-07-18 12:30:00,93.83,93.84,93.83,93.84,5600.0,52.7735,52.7791,52.7735,52.7791,5600.0
2014-07-18 12:35:00,93.84,93.84,93.83,93.84,8400.0,52.7791,52.7791,52.7735,52.7791,8400.0
2014-07-18 12:40:00,93.83,93.85,93.83,93.84,4300.0,52.7735,52.7848,52.7735,52.7791,4300.0
2014-07-18 12:45:00,93.84,93.85,93.84,93.84,10500.0,52.7791,52.7848,52.7791,52.7791,10500.0
2014-07-18 12:50:00,93.84,93.84,93.83,93.83,4400.0,52.7791,52.7791,52.7735,52.7735,4400.0
2014-07-18 12:55:00,93.84,93.84,93.83,93.84,8200.0,52.7791,52.7791,52.7735,52.7791,8200.0
2014-07-18 13:00:00,93.84,93.85,93.84,93.84,4500.0,52.7791,52.7848,52.7791,52.7791,4500.0
2014-07-18 13:05:00,93.85,93.85,93.84,93.84,22300.0,52.7848,52.7848,52.7791,52.7791,22300.0
2014-07-18 13:10:00,93.84,93.85,93.84,93.84,3200.0,52.7791,52.7848,52.7791,52.7791,3200.0
2014-07-18 13:15:00,93.84,93.85,93.84,93.84,12200.0,52.7791,52.7848,52.7791,52.7791,12200.0
2014-07-18 13:20:00,93.84,93.85,93.84,93.84,8200.0,52.7791,52.7848,52.7791,52.7791,8200.0
2014-07-18 13:25:00,93.85,93.85,93.84,93.84,6500.0,52.7848,52.7848,52.7791,52.7791,6500.0
2014-07-18 13:30:00,93.85,93.85,93.84,93.85,19700.0,52.7848,52.7848,52.7791,52.7848,19700.0
2014-07-18 13:35:00,93.84,93.85,93.84,93.84,23100.0,52.7791,52.7848,52.7791,52.7791,23100.0
2014-07-18 13:40:00,93.84,93.86,93.84,93.86,12000.0,52.7791,52.7904,52.7791,52.7904,12000.0
2014-07-18 13:45:00,93.87,93.87,93.86,93.86,9100.0,52.796,52.796,52.7904,52.7904,9100.0
2014-07-18 13:50:00,93.87,93.88,93.87,93.87,19200.0,52.796,52.8016,52.796,52.796,19200.0
2014-07-18 13:55:00,93.88,93.88,93.87,93.88,5700.0,52.8016,52.8016,52.796,52.8016,5700.0
2014-07-18 14:00:00,93.88,93.89,93.87,93.89,14600.0,52.8016,52.8073,52.796,52.8073,14600.0
2014-07-18 14:05:00,93.89,93.89,93.88,93.88,11100.0,52.8073,52.8073,52.8016,52.8016,11100.0
2014-07-18 14:10:00,93.88,93.89,93.86,93.87,13300.0,52.8016,52.8073,52.7904,52.796,13300.0
2014-07-18 14:15:00,93.87,93.88,93.86,93.88,16300.0,52.796,52.8016,52.7904,52.8016,16300.0
2014-07-18 14:20:00,93.87,93.89,93.87,93.88,16100.0,52.796,52.8073,52.796,52.8016,16100.0
2014-07-18 14:25:00,93.89,93.92,93.88,93.92,12300.0,52.8073,52.8241,52.8016,52.8241,12300.0
2014-07-18 14:30:00,93.92,93.94,93.92,93.94,21600.0,52.8241,52.8354,52.8241,52.8354,21600.0
2014-07-18 14:35:00,93.94,93.94,93.92,93.92,18500.0,52.8354,52.8354,52.8241,52.8241,18500.0
2014-07-18 14:40:00,93.92,93.93,93.91,93.91,19700.0,52.8241,52.8298,52.8185,52.8185,19700.0
2014-07-18 14:45:00,93.92,93.94,93.91,93.93,123100.0,52.8241,52.8354,52.8185,52.8298,123100.0
2014-07-18 14:50:00,93.93,93.95,93.93,93.95,17400.0,52.8298,52.841,52.8298,52.841,17400.0
2014-07-18 14:55:00,93.95,93.97,93.95,93.95,28800.0,52.841,52.8523,52.841,52.841,28800.0
2014-07-18 15:00:00,93.95,93.96,93.94,93.95,21800.0,52.841,52.8466,52.8354,52.841,21800.0
2014-07-18 15:05:00,93.94,93.96,93.94,93.96,12700.0,52.8354,52.8466,52.8354,52.8466,12700.0
2014-07-18 15:10:00,93.95,93.96,93.95,93.96,18400.0,52.841,52.8466,52.841,52.8466,18400.0
2014-07-18 15:15:00,93.96,93.97,93.95,93.97,18000.0,52.8466,52.8523,52.841,52.8523,18000.0
2014-07-18 15:20:00,93.97,93.98,93.97,93.98,9900.0,52.8523,52.8579,52.8523,52.8579,9900.0
2014-07-18 15:25:00,93.98,93.98,93.94,93.94,21500.0,52.8579,52.8579,52.8354,52.8354,21500.0
2014-07-18 15:30:00,93.94,93.95,93.94,93.94,7000.0,52.8354,52.841,52.8354,52.8354,7000.0
2014-07-18 15:35:00,93.95,93.95,93.91,93.92,125400.0,52.841,52.841,52.8185,52.8241,125400.0
2014-07-18 15:40:00,93.94,93.95,93.93,93.94,81500.0,52.8354,52.841,52.8298,52.8354,81500.0
2014-07-18 15:45:00,93.95,93.95,93.94,93.94,28600.0,52.841,52.841,52.8354,52.8354,28600.0
2014-07-18 15:50:00,93.94,93.96,93.92,93.96,76800.0,52.8354,52.8466,52.8241,52.8466,76800.0
2014-07-18 15:55:00,93.95,93.97,93.85,93.87,148000.0,52.841,52.8523,52.7848,52.796,148000.0
2014-07-21 09:30:00,93.85,93.85,93.78,93.79,47600.0,52.7848,52.7848,52.7454,52.751,47600.0
2014-07-21 09:35:00,93.79,93.79,93.73,93.74,152700.0,52.751,52.751,52.7173,52.7229,152700.0
2014-07-21 09:40:00,93.74,93.74,93.66,93.69,132400.0,52.7229,52.7229,52.6779,52.6948,132400.0
2014-07-21 09:45:00,93.68,93.74,93.68,93.73,192800.0,52.6891,52.7229,52.6891,52.7173,192800.0
2014-07-21 09:50:00,93.73,93.73,93.7,93.7,136400.0,52.7173,52.7173,52.7004,52.7004,136400.0
2014-07-21 09:55:00,93.7,93.71,93.69,93.7,54100.0,52.7004,52.706,52.6948,52.7004,54100.0
2014-07-21 10:00:00,93.7,93.78,93.69,93.72,83300.0,52.7004,52.7454,52.6948,52.7116,83300.0
2014-07-21 10:05:00,93.71,93.72,93.69,93.69,11300.0,52.706,52.7116,52.6948,52.6948,11300.0
2014-07-21 10:10:00,93.69,93.7,93.65,93.65,38600.0,52.6948,52.7004,52.6723,52.6723,38600.0
2014-07-21 10:15:00,93.64,93.69,93.64,93.66,26700.0,52.6667,52.6948,52.6667,52.6779,26700.0
2014-07-21 10:20:00,93.66,93.67,93.65,93.66,14300.0,52.6779,52.6835,52.6723,52.6779,14300.0
2014-07-21 10:25:00,93.66,93.68,93.65,93.67,46400.0,52.6779,52.6891,52.6723,52.6835,46400.0
2014-07-21 10:30:00,93.68,93.69,93.67,93.68,18500.0,52.6891,52.6948,52.6835,52.6891,18500.0
2014-07-21 10:35:00,93.68,93.69,93.65,93.65,45700.0,52.6891,52.6948,52.6723,52.6723,45700.0
2014-07-21 10:40:00,93.64,93.65,93.63,93.64,24000.0,52.6667,52.6723,52.661,52.6667,24000.0
2014-07-21 10:45:00,93.64,93.67,93.64,93.67,14800.0,52.6667,52.6835,52.6667,52.6835,14800.0
2014-07-21 10:50:00,93.67,93.69,93.67,93.68,9900.0,52.6835,52.6948,52.6835,52.6891,9900.0
2014-07-21 10:55:00,93.69,93.72,93.69,93.72,11200.0,52.6948,52.7116,52.6948,52.7116,11200.0
2014-07-21 11:00:00,93.72,93.72,93.65,93.67,28700.0,52.7116,52.7116,52.6723,52.6835,28700.0
2014-07-21 11:05:00,93.68,93.69,93.65,93.65,63100.0,52.6891,52.6948,52.6723,52.6723,63100.0
2014-07-21 11:10:00,93.65,93.66,93.64,93.66,60300.0,52.6723,52.6779,52.6667,52.6779,60300.0
2014-07-21 11:15:00,93.66,93.67,93.64,93.66,60900.0,52.6779,52.6835,52.6667,52.6779,60900.0
2014-07-21 11:20:00,93.66,93.71,93.65,93.71,100400.0,52.6779,52.706,52.6723,52.706,100400.0
2014-07-21 11:25:00,93.71,93.71,93.7,93.71,9700.0,52.706,52.706,52.7004,52.706,9700.0
2014-07-21 11:30:00,93.71,93.71,93.65,93.67,34000.0,52.706,52.706,52.6723,52.6835,34000.0
2014-07-21 11:35:00,93.67,93.68,93.67,93.68,8300.0,52.6835,52.6891,52.6835,52.6891,8300.0
2014-07-21 11:40:00,93.68,93.7,93.67,93.7,30500.0,52.6891,52.7004,52.6835,52.7004,30500.0
2014-07-21 11:45:00,93.69,93.7,93.69,93.69,5000.0,52.6948,52.7004,52.6948,52.6948,5000.0
2014-07-21 11:50:00,93.69,93.7,93.69,93.7,6300.0,52.6948,52.7004,52.6948,52.7004,6300.0
2014-07-21 11:55:00,93.7,93.7,93.69,93.7,15400.0,52.7004,52.7004,52.6948,52.7004,15400.0
2014-07-21 12:00:00,93.71,93.71,93.7,93.7,11900.0,52.706,52.706,52.7004,52.7004,11900.0
2014-07-21 12:05:00,93.7,93.71,93.68,93.68,82800.0,52.7004,52.706,52.6891,52.6891,82800.0
2014-07-21 12:10:00,93.68,93.68,93.68,93.68,6000.0,52.6891,52.6891,52.6891,52.6891,6000.0
2014-07-21 12:15:00,93.68,93.69,93.68,93.68,11700.0,52.6891,52.6948,52.6891,52.6891,11700.0
2014-07-21 12:20:00,93.68,93.69,93.67,93.69,14700.0,52.6891,52.6948,52.6835,52.6948,14700.0
2014-07-21 12:25:00,93.68,93.7,93.68,93.7,6400.0,52.6891,52.7004,52.6891,52.7004,6400.0
2014-07-21 12:30:00,93.7,93.7,93.69,93.7,9900.0,52.7004,52.7004,52.6948,52.7004,9900.0
2014-07-21 12:35:00,93.69,93.7,93.69,93.7,16300.0,52.6948,52.7004,52.6948,52.7004,16300.0
2014-07-21 12:40:00,93.7,93.71,93.7,93.7,16300.0,52.7004,52.706,52.7004,52.7004,16300.0
2014-07-21 12:45:00,93.7,93.71,93.69,93.7,12100.0,52.7004,52.706,52.6948,52.7004,12100.0
2014-07-21 12:50:00,93.7,93.7,93.69,93.69,10100.0,52.7004,52.7004,52.6948,52.6948,10100.0
2014-07-21 12:55:00,93.69,93.7,93.69,93.7,4600.0,52.6948,52.7004,52.6948,52.7004,4600.0
2014-07-21 13:00:00,93.7,93.71,93.69,93.69,72000.0,52.7004,52.706,52.6948,52.6948,72000.0
2014-07-21 13:05:00,93.7,93.7,93.69,93.69,4500.0,52.7004,52.7004,52.6948,52.6948,4500.0
2014-07-21 13:10:00,93.69,93.7,93.69,93.7,6700.0,52.6948,52.7004,52.6948,52.7004,6700.0
2014-07-21 13:15:00,93.71,93.72,93.7,93.71,20300.0,52.706,52.7116,52.7004,52.706,20300.0
2014-07-21 13:20:00,93.72,93.74,93.71,93.74,26800.0,52.7116,52.7229,52.706,52.7229,26800.0
2014-07-21 13:25:00,93.74,93.74,93.73,93.74,9700.0,52.7229,52.7229,52.7173,52.7229,9700.0
2014-07-21 13:30:00,93.74,93.75,93.73,93.75,10900.0,52.7229,52.7285,52.7173,52.7285,10900.0
2014-07-21 13:35:00,93.75,93.75,93.74,93.75,8500.0,52.7285,52.7285,52.7229,52.7285,8500.0
2014-07-21 13:40:00,93.75,93.75,93.74,93.75,15000.0,52.7285,52.7285,52.7229,52.7285,15000.0
2014-07-21 13:45:00,93.75,93.79,93.75,93.77,18300.0,52.7285,52.751,52.7285,52.7398,18300.0
2014-07-21 13:50:00,93.77,93.77,93.76,93.76,7900.0,52.7398,52.7398,52.7341,52.7341,7900.0
2014-07-21 13:55:00,93.76,93.77,93.75,93.76,17000.0,52.7341,52.7398,52.7285,52.7341,17000.0
2014-07-21 14:00:00,93.76,93.76,93.75,93.75,10000.0,52.7341,52.7341,52.7285,52.7285,10000.0
2014-07-21 14:05:00,93.75,93.76,93.75,93.76,7400.0,52.7285,52.7341,52.7285,52.7341,7400.0
2014-07-21 14:10:00,93.76,93.76,93.73,93.73,25800.0,52.7341,52.7341,52.7173,52.7173,25800.0
2014-07-21 14:15:00,93.73,93.73,93.7,93.7,51900.0,52.7173,52.7173,52.7004,52.7004,51900.0
2014-07-21 14:20:00,93.7,93.73,93.7,93.73,12000.0,52.7004,52.7173,52.7004,52.7173,12000.0
2014-07-21 14:25:00,93.73,93.73,93.72,93.73,2300.0,52.7173,52.7173,52.7116,52.7173,2300.0
2014-07-21 14:30:00,93.73,93.74,93.72,93.74,9700.0,52.7173,52.7229,52.7116,52.7229,9700.0
2014-07-21 14:35:00,93.73,93.73,93.69,93.7,44300.0,52.7173,52.7173,52.6948,52.7004,44300.0
2014-07-21 14:40:00,93.7,93.72,93.7,93.71,9100.0,52.7004,52.7116,52.7004,52.706,9100.0
2014-07-21 14:45:00,93.72,93.73,93.71,93.71,39800.0,52.7116,52.7173,52.706,52.706,39800.0
2014-07-21 14:50:00,93.71,93.73,93.71,93.73,10900.0,52.706,52.7173,52.706,52.7173,10900.0
2014-07-21 14:55:00,93.73,93.74,93.72,93.73,32400.0,52.7173,52.7229,52.7116,52.7173,32400.0
2014-07-21 15:00:00,93.73,93.73,93.72,93.72,25400.0,52.7173,52.7173,52.7116,52.7116,25400.0
2014-07-21 15:05:00,93.73,93.73,93.72,93.73,9500.0,52.7173,52.7173,52.7116,52.7173,9500.0
2014-07-21 15:10:00,93.73,93.73,93.69,93.69,39500.0,52.7173,52.7173,52.6948,52.6948,39500.0
2014-07-21 15:15:00,93.7,93.71,93.69,93.7,9900.0,52.7004,52.706,52.6948,52.7004,9900.0
2014-07-21 15:20:00,93.7,93.71,93.7,93.7,7100.0,52.7004,52.706,52.7004,52.7004,7100.0
2014-07-21 15:25:00,93.7,93.72,93.7,93.72,29300.0,52.7004,52.7116,52.7004,52.7116,29300.0
2014-07-21 15:30:00,93.72,93.72,93.71,93.71,15200.0,52.7116,52.7116,52.706,52.706,15200.0
2014-07-21 15:35:00,93.72,93.72,93.71,93.72,28900.0,52.7116,52.7116,52.706,52.7116,28900.0
2014-07-21 15:40:00,93.72,93.76,93.71,93.76,67900.0,52.7116,52.7341,52.706,52.7341,67900.0
2014-07-21 15:45:00,93.75,93.76,93.73,93.73,34900.0,52.7285,52.7341,52.7173,52.7173,34900.0
2014-07-21 15:50:00,93.73,93.74,93.7,93.72,89000.0,52.7173,52.7229,52.7004,52.7116,89000.0
2014-07-21 15:55:00,93.72,93.74,93.71,93.74,150000.0,52.7116,52.7229,52.706,52.7229,150000.0
2014-07-22 09:30:00,93.77,93.88,93.75,93.87,71300.0,52.7398,52.8016,52.7285,52.796,71300.0
2014-07-22 09:35:00,93.86,93.89,93.86,93.88,54700.0,52.7904,52.8073,52.7904,52.8016,54700.0
2014-07-22 09:40:00,93.88,93.9,93.87,93.88,21900.0,52.8016,52.8129,52.796,52.8016,21900.0
2014-07-22 09:45:00,93.88,93.89,93.87,93.88,15400.0,52.8016,52.8073,52.796,52.8016,15400.0
2014-07-22 09:50:00,93.89,93.92,93.89,93.91,23100.0,52.8073,52.8241,52.8073,52.8185,23100.0
2014-07-22 09:55:00,93.91,93.92,93.89,93.9,22300.0,52.8185,52.8241,52.8073,52.8129,22300.0
2014-07-22 10:00:00,93.9,93.92,93.89,93.91,41300.0,52.8129,52.8241,52.8073,52.8185,41300.0
2014-07-22 10:05:00,93.91,93.95,93.91,93.95,17700.0,52.8185,52.841,52.8185,52.841,17700.0
2014-07-22 10:10:00,93.95,93.95,93.94,93.95,3100.0,52.841,52.841,52.8354,52.841,3100.0
2014-07-22 10:15:00,93.95,93.95,93.94,93.95,35100.0,52.841,52.841,52.8354,52.841,35100.0
2014-07-22 10:20:00,93.95,93.96,93.94,93.96,53200.0,52.841,52.8466,52.8354,52.8466,53200.0
2014-07-22 10:25:00,93.96,93.97,93.95,93.95,60500.0,52.8466,52.8523,52.841,52.841,60500.0
2014-07-22 10:30:00,93.95,93.96,93.95,93.95,69600.0,52.841,52.8466,52.841,52.841,69600.0
2014-07-22 10:35:00,93.95,93.96,93.95,93.95,8400.0,52.841,52.8466,52.841,52.841,8400.0
2014-07-22 10:40:00,93.95,93.97,93.95,93.96,65500.0,52.841,52.8523,52.841,52.8466,65500.0
2014-07-22 10:45:00,93.96,93.96,93.95,93.95,9500.0,52.8466,52.8466,52.841,52.841,9500.0
2014-07-22 10:50:00,93.95,93.97,93.95,93.96,15800.0,52.841,52.8523,52.841,52.8466,15800.0
2014-07-22 10:55:00,93.96,93.97,93.96,93.97,12400.0,52.8466,52.8523,52.8466,52.8523,12400.0
2014-07-22 11:00:00,93.96,93.99,93.96,93.98,52600.0,52.8466,52.8635,52.8466,52.8579,52600.0
2014-07-22 11:05:00,93.99,94.0,93.97,93.98,32000.0,52.8635,52.8691,52.8523,52.8579,32000.0
2014-07-22 11:10:00,93.97,93.99,93.97,93.98,34700.0,52.8523,52.8635,52.8523,52.8579,34700.0
2014-07-22 11:15:00,93.98,93.98,93.96,93.96,14500.0,52.8579,52.8579,52.8466,52.8466,14500.0
2014-07-22 11:20:00,93.97,93.97,93.95,93.96,12500.0,52.8523,52.8523,52.841,52.8466,12500.0
2014-07-22 11:25:00,93.95,93.97,93.95,93.96,36400.0,52.841,52.8523,52.841,52.8466,36400.0
2014-07-22 11:30:00,93.96,93.97,93.95,93.95,7200.0,52.8466,52.8523,52.841,52.841,7200.0
2014-07-22 11:35:00,93.95,93.96,93.95,93.95,8100.0,52.841,52.8466,52.841,52.841,8100.0
2014-07-22 11:40:00,93.95,93.96,93.95,93.95,33800.0,52.841,52.8466,52.841,52.841,33800.0
2014-07-22 11:45:00,93.96,93.97,93.95,93.95,40500.0,52.8466,52.8523,52.841,52.841,40500.0
2014-07-22 11:50:00,93.95,93.96,93.95,93.95,79300.0,52.841,52.8466,52.841,52.841,79300.0
2014-07-22 11:55:00,93.95,93.96,93.93,93.93,26900.0,52.841,52.8466,52.8298,52.8298,26900.0
2014-07-22 12:00:00,93.93,93.94,93.92,93.93,23600.0,52.8298,52.8354,52.8241,52.8298,23600.0
2014-07-22 12:05:00,93.93,93.94,93.92,93.92,16600.0,52.8298,52.8354,52.8241,52.8241,16600.0
2014-07-22 12:10:00,93.92,93.93,93.92,93.92,97100.0,52.8241,52.8298,52.8241,52.8241,97100.0
2014-07-22 12:15:00,93.92,93.93,93.92,93.92,13500.0,52.8241,52.8298,52.8241,52.8241,13500.0
2014-07-22 12:20:00,93.93,93.93,93.91,93.92,20100.0,52.8298,52.8298,52.8185,52.8241,20100.0
2014-07-22 12:25:00,93.91,93.93,93.91,93.91,11300.0,52.8185,52.8298,52.8185,52.8185,11300.0
2014-07-22 12:30:00,93.93,93.93,93.92,93.92,28900.0,52.8298,52.8298,52.8241,52.8241,28900.0
2014-07-22 12:35:00,93.92,93.93,93.92,93.92,6100.0,52.8241,52.8298,52.8241,52.8241,6100.0
2014-07-22 12:40:00,93.93,93.93,93.9,93.9,15300.0,52.8298,52.8298,52.8129,52.8129,15300.0
2014-07-22 12:45:00,93.9,93.91,93.89,93.9,34700.0,52.8129,52.8185,52.8073,52.8129,34700.0
2014-07-22 12:50:00,93.89,93.9,93.89,93.89,6400.0,52.8073,52.8129,52.8073,52.8073,6400.0
2014-07-22 12:55:00,93.89,93.91,93.88,93.9,23100.0,52.8073,52.8185,52.8016,52.8129,23100.0
2014-07-22 13:00:00,93.91,93.91,93.9,93.9,7400.0,52.8185,52.8185,52.8129,52.8129,7400.0
2014-07-22 13:05:00,93.9,93.91,93.9,93.9,13700.0,52.8129,52.8185,52.8129,52.8129,13700.0
2014-07-22 13:10:00,93.9,93.91,93.89,93.89,9800.0,52.8129,52.8185,52.8073,52.8073,9800.0
2014-07-22 13:15:00,93.89,93.91,93.89,93.9,14000.0,52.8073,52.8185,52.8073,52.8129,14000.0
2014-07-22 13:20:00,93.9,93.9,93.9,93.9,6300.0,52.8129,52.8129,52.8129,52.8129,6300.0
2014-07-22 13:25:00,93.9,93.92,93.9,93.91,6400.0,52.8129,52.8241,52.8129,52.8185,6400.0
2014-07-22 13:30:00,93.91,93.92,93.9,93.9,8600.0,52.8185,52.8241,52.8129,52.8129,8600.0
2014-07-22 13:35:00,93.9,93.91,93.9,93.9,9300.0,52.8129,52.8185,52.8129,52.8129,9300.0
2014-07-22 13:40:00,93.9,93.91,93.89,93.89,23100.0,52.8129,52.8185,52.8073,52.8073,23100.0
2014-07-22 13:45:00,93.9,93.9,93.88,93.88,69900.0,52.8129,52.8129,52.8016,52.8016,69900.0
2014-07-22 13:50:00,93.88,93.88,93.86,93.86,17600.0,52.8016,52.8016,52.7904,52.7904,17600.0
2014-07-22 13:55:00,93.86,93.88,93.84,93.87,161200.0,52.7904,52.8016,52.7791,52.796,161200.0
2014-07-22 14:00:00,93.87,93.87,93.86,93.87,43600.0,52.796,52.796,52.7904,52.796,43600.0
2014-07-22 14:05:00,93.86,93.87,93.86,93.87,20900.0,52.7904,52.796,52.7904,52.796,20900.0
2014-07-22 14:10:00,93.86,93.87,93.86,93.87,24000.0,52.7904,52.796,52.7904,52.796,24000.0
2014-07-22 14:15:00,93.86,93.87,93.86,93.86,25500.0,52.7904,52.796,52.7904,52.7904,25500.0
2014-07-22 14:20:00,93.86,93.88,93.86,93.87,24400.0,52.7904,52.8016,52.7904,52.796,24400.0
2014-07-22 14:25:00,93.87,93.88,93.86,93.87,19500.0,52.796,52.8016,52.7904,52.796,19500.0
2014-07-22 14:30:00,93.88,93.88,93.86,93.86,41200.0,52.8016,52.8016,52.7904,52.7904,41200.0
2014-07-22 14:35:00,93.87,93.88,93.86,93.88,41500.0,52.796,52.8016,52.7904,52.8016,41500.0
2014-07-22 14:40:00,93.88,93.88,93.87,93.88,29600.0,52.8016,52.8016,52.796,52.8016,29600.0
2014-07-22 14:45:00,93.88,93.88,93.87,93.88,38900.0,52.8016,52.8016,52.796,52.8016,38900.0
2014-07-22 14:50:00,93.87,93.87,93.86,93.87,49200.0,52.796,52.796,52.7904,52.796,49200.0
2014-07-22 14:55:00,93.87,93.88,93.87,93.88,24300.0,52.796,52.8016,52.796,52.8016,24300.0
2014-07-22 15:00:00,93.88,93.88,93.87,93.87,42800.0,52.8016,52.8016,52.796,52.796,42800.0
2014-07-22 15:05:00,93.87,93.88,93.87,93.87,32900.0,52.796,52.8016,52.796,52.796,32900.0
2014-07-22 15:10:00,93.87,93.88,93.87,93.88,80400.0,52.796,52.8016,52.796,52.8016,80400.0
2014-07-22 15:15:00,93.88,93.88,93.87,93.87,54600.0,52.8016,52.8016,52.796,52.796,54600.0
2014-07-22 15:20:00,93.88,93.88,93.86,93.86,69800.0,52.8016,52.8016,52.7904,52.7904,69800.0
2014-07-22 15:25:00,93.86,93.87,93.86,93.86,44100.0,52.7904,52.796,52.7904,52.7904,44100.0
2014-07-22 15:30:00,93.86,93.87,93.86,93.87,49500.0,52.7904,52.796,52.7904,52.796,49500.0
2014-07-22 15:35:00,93.86,93.89,93.86,93.87,63900.0,52.7904,52.8073,52.7904,52.796,63900.0
2014-07-22 15:40:00,93.87,93.89,93.86,93.89,82400.0,52.796,52.8073,52.7904,52.8073,82400.0
2014-07-22 15:45:00,93.89,93.89,93.87,93.87,34300.0,52.8073,52.8073,52.796,52.796,34300.0
2014-07-22 15:50:00,93.87,93.88,93.87,93.87,13600.0,52.796,52.8016,52.796,52.796,13600.0
2014-07-22 15:55:00,93.88,93.88,93.86,93.86,135100.0,52.8016,52.8016,52.7904,52.7904,135100.0
2014-07-23 09:30:00,93.96,93.99,93.93,93.98,65700.0,52.8466,52.8635,52.8298,52.8579,65700.0
2014-07-23 09:35:00,93.98,93.99,93.96,93.96,30700.0,52.8579,52.8635,52.8466,52.8466,30700.0
2014-07-23 09:40:00,93.97,93.97,93.96,93.97,15800.0,52.8523,52.8523,52.8466,52.8523,15800.0
2014-07-23 09:45:00,93.96,94.03,93.96,94.02,76600.0,52.8466,52.886,52.8466,52.8804,76600.0
2014-07-23 09:50:00,94.02,94.04,94.01,94.03,16500.0,52.8804,52.8916,52.8748,52.886,16500.0
2014-07-23 09:55:00,94.04,94.04,94.02,94.03,13700.0,52.8916,52.8916,52.8804,52.886,13700.0
2014-07-23 10:00:00,94.03,94.03,93.98,93.98,36900.0,52.886,52.886,52.8579,52.8579,36900.0
2014-07-23 10:05:00,93.98,94.0,93.98,94.0,13300.0,52.8579,52.8691,52.8579,52.8691,13300.0
2014-07-23 10:10:00,94.01,94.01,94.0,94.01,18000.0,52.8748,52.8748,52.8691,52.8748,18000.0
2014-07-23 10:15:00,94.01,94.01,94.0,94.0,6000.0,52.8748,52.8748,52.8691,52.8691,6000.0
2014-07-23 10:20:00,94.0,94.01,94.0,94.01,25300.0,52.8691,52.8748,52.8691,52.8748,25300.0
2014-07-23 10:25:00,94.01,94.01,94.0,94.0,13800.0,52.8748,52.8748,52.8691,52.8691,13800.0
2014-07-23 10:30:00,94.0,94.04,94.0,94.04,31000.0,52.8691,52.8916,52.8691,52.8916,31000.0
2014-07-23 10:35:00,94.05,94.05,94.03,94.04,26100.0,52.8973,52.8973,52.886,52.8916,26100.0
2014-07-23 10:40:00,94.04,94.04,94.03,94.04,10200.0,52.8916,52.8916,52.886,52.8916,10200.0
2014-07-23 10:45:00,94.04,94.04,94.03,94.04,21800.0,52.8916,52.8916,52.886,52.8916,21800.0
2014-07-23 10:50:00,94.04,94.04,94.03,94.04,64300.0,52.8916,52.8916,52.886,52.8916,64300.0
2014-07-23 10:55:00,94.04,94.04,94.03,94.03,7800.0,52.8916,52.8916,52.886,52.886,7800.0
2014-07-23 11:00:00,94.03,94.04,94.03,94.03,7100.0,52.886,52.8916,52.886,52.886,7100.0
2014-07-23 11:05:00,94.03,94.04,94.03,94.04,21300.0,52.886,52.8916,52.886,52.8916,21300.0
2014-07-23 11:10:00,94.03,94.04,94.03,94.03,7900.0,52.886,52.8916,52.886,52.886,7900.0
2014-07-23 11:15:00,94.03,94.04,94.03,94.04,9800.0,52.886,52.8916,52.886,52.8916,9800.0
2014-07-23 11:20:00,94.03,94.04,94.03,94.04,18900.0,52.886,52.8916,52.886,52.8916,18900.0
2014-07-23 11:25:00,94.04,94.04,94.03,94.04,9900.0,52.8916,52.8916,52.886,52.8916,9900.0
2014-07-23 11:30:00,94.04,94.04,94.03,94.03,13800.0,52.8916,52.8916,52.886,52.886,13800.0
2014-07-23 11:35:00,94.04,94.04,94.03,94.03,8100.0,52.8916,52.8916,52.886,52.886,8100.0
2014-07-23 11:40:00,94.03,94.06,94.03,94.06,31900.0,52.886,52.9029,52.886,52.9029,31900.0
2014-07-23 11:45:00,94.05,94.06,94.05,94.06,7500.0,52.8973,52.9029,52.8973,52.9029,7500.0
2014-07-23 11:50:00,94.05,94.06,94.05,94.06,6500.0,52.8973,52.9029,52.8973,52.9029,6500.0
2014-07-23 11:55:00,94.06,94.06,94.05,94.05,5800.0,52.9029,52.9029,52.8973,52.8973,5800.0
2014-07-23 12:00:00,94.05,94.06,94.05,94.05,7600.0,52.8973,52.9029,52.8973,52.8973,7600.0
2014-07-23 12:05:00,94.05,94.06,94.05,94.06,34300.0,52.8973,52.9029,52.8973,52.9029,34300.0
2014-07-23 12:10:00,94.05,94.06,94.05,94.06,6600.0,52.8973,52.9029,52.8973,52.9029,6600.0
2014-07-23 12:15:00,94.05,94.06,94.05,94.06,4000.0,52.8973,52.9029,52.8973,52.9029,4000.0
2014-07-23 12:20:00,94.05,94.06,94.05,94.06,3500.0,52.8973,52.9029,52.8973,52.9029,3500.0
2014-07-23 12:25:00,94.05,94.06,94.05,94.06,10500.0,52.8973,52.9029,52.8973,52.9029,10500.0
2014-07-23 12:30:00,94.05,94.06,94.03,94.03,56700.0,52.8973,52.9029,52.886,52.886,56700.0
2014-07-23 12:35:00,94.04,94.04,94.02,94.02,107900.0,52.8916,52.8916,52.8804,52.8804,107900.0
2014-07-23 12:40:00,94.02,94.03,94.02,94.03,6300.0,52.8804,52.886,52.8804,52.886,6300.0
2014-07-23 12:45:00,94.02,94.03,94.02,94.02,13400.0,52.8804,52.886,52.8804,52.8804,13400.0
2014-07-23 12:50:00,94.02,94.03,94.02,94.02,6300.0,52.8804,52.886,52.8804,52.8804,6300.0
2014-07-23 12:55:00,94.02,94.03,94.01,94.01,7700.0,52.8804,52.886,52.8748,52.8748,7700.0
2014-07-23 13:00:00,94.01,94.02,94.0,94.0,6000.0,52.8748,52.8804,52.8691,52.8691,6000.0
2014-07-23 13:05:00,94.0,94.01,93.99,93.99,8300.0,52.8691,52.8748,52.8635,52.8635,8300.0
2014-07-23 13:10:00,93.99,94.0,93.99,93.99,8400.0,52.8635,52.8691,52.8635,52.8635,8400.0
2014-07-23 13:15:00,93.99,94.0,93.99,94.0,22500.0,52.8635,52.8691,52.8635,52.8691,22500.0
2014-07-23 13:20:00,94.0,94.0,93.99,93.99,3300.0,52.8691,52.8691,52.8635,52.8635,3300.0
2014-07-23 13:25:00,94.0,94.0,93.99,93.99,1600.0,52.8691,52.8691,52.8635,52.8635,1600.0
2014-07-23 13:30:00,94.0,94.01,94.0,94.0,9000.0,52.8691,52.8748,52.8691,52.8691,9000.0
2014-07-23 13:35:00,94.01,94.01,94.0,94.0,5700.0,52.8748,52.8748,52.8691,52.8691,5700.0
2014-07-23 13:40:00,94.0,94.04,94.0,94.04,12000.0,52.8691,52.8916,52.8691,52.8916,12000.0
2014-07-23 13:45:00,94.04,94.04,94.03,94.03,4600.0,52.8916,52.8916,52.886,52.886,4600.0
2014-07-23 13:50:00,94.04,94.04,94.03,94.04,11000.0,52.8916,52.8916,52.886,52.8916,11000.0
2014-07-23 13:55:00,94.03,94.04,94.03,94.04,15200.0,52.886,52.8916,52.886,52.8916,15200.0
2014-07-23 14:00:00,94.03,94.04,94.03,94.04,18300.0,52.886,52.8916,52.886,52.8916,18300.0
2014-07-23 14:05:00,94.03,94.05,94.03,94.05,8700.0,52.886,52.8973,52.886,52.8973,8700.0
2014-07-23 14:10:00,94.05,94.05,94.04,94.05,5400.0,52.8973,52.8973,52.8916,52.8973,5400.0
2014-07-23 14:15:00,94.04,94.05,94.04,94.04,12300.0,52.8916,52.8973,52.8916,52.8916,12300.0
2014-07-23 14:20:00,94.04,94.05,94.04,94.04,10100.0,52.8916,52.8973,52.8916,52.8916,10100.0
2014-07-23 14:25:00,94.04,94.05,94.04,94.04,10700.0,52.8916,52.8973,52.8916,52.8916,10700.0
2014-07-23 14:30:00,94.04,94.05,94.04,94.05,12000.0,52.8916,52.8973,52.8916,52.8973,12000.0
2014-07-23 14:35:00,94.05,94.06,94.04,94.06,41700.0,52.8973,52.9029,52.8916,52.9029,41700.0
2014-07-23 14:40:00,94.05,94.06,94.05,94.06,18600.0,52.8973,52.9029,52.8973,52.9029,18600.0
2014-07-23 14:45:00,94.06,94.06,94.05,94.05,4900.0,52.9029,52.9029,52.8973,52.8973,4900.0
2014-07-23 14:50:00,94.05,94.06,94.05,94.06,15000.0,52.8973,52.9029,52.8973,52.9029,15000.0
2014-07-23 14:55:00,94.06,94.06,94.05,94.06,39700.0,52.9029,52.9029,52.8973,52.9029,39700.0
2014-07-23 15:00:00,94.06,94.06,94.05,94.06,39600.0,52.9029,52.9029,52.8973,52.9029,39600.0
2014-07-23 15:05:00,94.06,94.06,94.05,94.06,17500.0,52.9029,52.9029,52.8973,52.9029,17500.0
2014-07-23 15:10:00,94.06,94.06,94.05,94.06,7000.0,52.9029,52.9029,52.8973,52.9029,7000.0
2014-07-23 15:15:00,94.05,94.06,94.05,94.06,15600.0,52.8973,52.9029,52.8973,52.9029,15600.0
2014-07-23 15:20:00,94.05,94.06,94.01,94.02,153100.0,52.8973,52.9029,52.8748,52.8804,153100.0
2014-07-23 15:25:00,94.02,94.02,94.0,94.01,82300.0,52.8804,52.8804,52.8691,52.8748,82300.0
2014-07-23 15:30:00,94.02,94.02,94.01,94.02,19600.0,52.8804,52.8804,52.8748,52.8804,19600.0
2014-07-23 15:35:00,94.02,94.03,94.01,94.03,33700.0,52.8804,52.886,52.8748,52.886,33700.0
2014-07-23 15:40:00,94.03,94.03,94.02,94.03,15900.0,52.886,52.886,52.8804,52.886,15900.0
2014-07-23 15:45:00,94.03,94.06,94.02,94.06,63700.0,52.886,52.9029,52.8804,52.9029,63700.0
2014-07-23 15:50:00,94.06,94.08,94.05,94.08,76000.0,52.9029,52.9141,52.8973,52.9141,76000.0
2014-07-23 15:55:00,94.07,94.08,94.05,94.06,103500.0,52.9085,52.9141,52.8973,52.9029,103500.0
2014-07-24 09:30:00,94.07,94.12,94.04,94.07,26900.0,52.9085,52.9366,52.8916,52.9085,26900.0
2014-07-24 09:35:00,94.1,94.12,94.03,94.04,64600.0,52.9254,52.9366,52.886,52.8916,64600.0
2014-07-24 09:40:00,94.03,94.05,94.03,94.03,40700.0,52.886,52.8973,52.886,52.886,40700.0
2014-07-24 09:45:00,94.04,94.07,94.03,94.05,31700.0,52.8916,52.9085,52.886,52.8973,31700.0
2014-07-24 09:50:00,94.05,94.05,94.04,94.04,19900.0,52.8973,52.8973,52.8916,52.8916,19900.0
2014-07-24 09:55:00,94.04,94.05,94.0,94.0,256100.0,52.8916,52.8973,52.8691,52.8691,256100.0
2014-07-24 10:00:00,94.0,94.0,93.99,94.0,20800.0,52.8691,52.8691,52.8635,52.8691,20800.0
2014-07-24 10:05:00,94.0,94.01,93.99,94.01,36100.0,52.8691,52.8748,52.8635,52.8748,36100.0
2014-07-24 10:10:00,94.01,94.02,94.01,94.02,115600.0,52.8748,52.8804,52.8748,52.8804,115600.0
2014-07-24 10:15:00,94.02,94.03,94.01,94.02,11200.0,52.8804,52.886,52.8748,52.8804,11200.0
2014-07-24 10:20:00,94.02,94.06,94.01,94.06,13500.0,52.8804,52.9029,52.8748,52.9029,13500.0
2014-07-24 10:25:00,94.05,94.06,94.04,94.05,9900.0,52.8973,52.9029,52.8916,52.8973,9900.0
2014-07-24 10:30:00,94.05,94.05,94.04,94.04,5000.0,52.8973,52.8973,52.8916,52.8916,5000.0
2014-07-24 10:35:00,94.05,94.05,94.03,94.04,9300.0,52.8973,52.8973,52.886,52.8916,9300.0
2014-07-24 10:40:00,94.03,94.07,94.03,94.06,10800.0,52.886,52.9085,52.886,52.9029,10800.0
2014-07-24 10:45:00,94.06,94.07,94.05,94.07,7000.0,52.9029,52.9085,52.8973,52.9085,7000.0
2014-07-24 10:50:00,94.07,94.11,94.06,94.06,13400.0,52.9085,52.931,52.9029,52.9029,13400.0
2014-07-24 10:55:00,94.07,94.1,94.07,94.1,9800.0,52.9085,52.9254,52.9085,52.9254,9800.0
2014-07-24 11:00:00,94.11,94.11,94.09,94.1,169100.0,52.931,52.931,52.9197,52.9254,169100.0
2014-07-24 11:05:00,94.11,94.11,94.09,94.1,12400.0,52.931,52.931,52.9197,52.9254,12400.0
2014-07-24 11:10:00,94.1,94.13,94.1,94.13,17500.0,52.9254,52.9422,52.9254,52.9422,17500.0
2014-07-24 11:15:00,94.13,94.18,94.13,94.15,38900.0,52.9422,52.9704,52.9422,52.9535,38900.0
2014-07-24 11:20:00,94.16,94.16,94.14,94.15,17900.0,52.9591,52.9591,52.9479,52.9535,17900.0
2014-07-24 11:25:00,94.14,94.16,94.14,94.16,9000.0,52.9479,52.9591,52.9479,52.9591,9000.0
2014-07-24 11:30:00,94.16,94.16,94.15,94.16,7700.0,52.9591,52.9591,52.9535,52.9591,7700.0
2014-07-24 11:35:00,94.16,94.16,94.15,94.15,23100.0,52.9591,52.9591,52.9535,52.9535,23100.0
2014-07-24 11:40:00,94.15,94.15,94.12,94.13,18800.0,52.9535,52.9535,52.9366,52.9422,18800.0
2014-07-24 11:45:00,94.13,94.13,94.12,94.13,12700.0,52.9422,52.9422,52.9366,52.9422,12700.0
2014-07-24 11:50:00,94.13,94.13,94.1,94.1,26600.0,52.9422,52.9422,52.9254,52.9254,26600.0
2014-07-24 11:55:00,94.11,94.13,94.1,94.12,21600.0,52.931,52.9422,52.9254,52.9366,21600.0
2014-07-24 12:00:00,94.12,94.14,94.12,94.14,31800.0,52.9366,52.9479,52.9366,52.9479,31800.0
2014-07-24 12:05:00,94.14,94.16,94.13,94.16,39500.0,52.9479,52.9591,52.9422,52.9591,39500.0
2014-07-24 12:10:00,94.16,94.17,94.16,94.16,15500.0,52.9591,52.9647,52.9591,52.9591,15500.0
2014-07-24 12:15:00,94.17,94.17,94.16,94.16,29500.0,52.9647,52.9647,52.9591,52.9591,29500.0
2014-07-24 12:20:00,94.17,94.17,94.16,94.16,17800.0,52.9647,52.9647,52.9591,52.9591,17800.0
2014-07-24 12:25:00,94.16,94.21,94.16,94.21,124700.0,52.9591,52.9872,52.9591,52.9872,124700.0
2014-07-24 12:30:00,94.2,94.26,94.2,94.26,158100.0,52.9816,53.0154,52.9816,53.0154,158100.0
2014-07-24 12:35:00,94.26,94.28,94.22,94.24,57900.0,53.0154,53.0266,52.9929,53.0041,57900.0
2014-07-24 12:40:00,94.23,94.24,94.21,94.23,36700.0,52.9985,53.0041,52.9872,52.9985,36700.0
2014-07-24 12:45:00,94.23,94.23,94.21,94.23,6100.0,52.9985,52.9985,52.9872,52.9985,6100.0
2014-07-24 12:50:00,94.22,94.24,94.22,94.23,13400.0,52.9929,53.0041,52.9929,52.9985,13400.0
2014-07-24 12:55:00,94.23,94.25,94.23,94.23,20900.0,52.9985,53.0097,52.9985,52.9985,20900.0
2014-07-24 13:00:00,94.24,94.24,94.2,94.21,58900.0,53.0041,53.0041,52.9816,52.9872,58900.0
2014-07-24 13:05:00,94.2,94.21,94.19,94.2,52100.0,52.9816,52.9872,52.976,52.9816,52100.0
2014-07-24 13:10:00,94.2,94.21,94.19,94.21,16900.0,52.9816,52.9872,52.976,52.9872,16900.0
2014-07-24 13:15:00,94.2,94.22,94.2,94.22,19500.0,52.9816,52.9929,52.9816,52.9929,19500.0
2014-07-24 13:20:00,94.21,94.23,94.21,94.22,10800.0,52.9872,52.9985,52.9872,52.9929,10800.0
2014-07-24 13:25:00,94.22,94.25,94.22,94.24,37900.0,52.9929,53.0097,52.9929,53.0041,37900.0
2014-07-24 13:30:00,94.24,94.26,94.23,94.24,12800.0,53.0041,53.0154,52.9985,53.0041,12800.0
2014-07-24 13:35:00,94.24,94.25,94.24,94.25,17800.0,53.0041,53.0097,53.0041,53.0097,17800.0
2014-07-24 13:40:00,94.25,94.25,94.25,94.25,7900.0,53.0097,53.0097,53.0097,53.0097,7900.0
2014-07-24 13:45:00,94.25,94.25,94.24,94.25,6600.0,53.0097,53.0097,53.0041,53.0097,6600.0
2014-07-24 13:50:00,94.25,94.25,94.22,94.22,29700.0,53.0097,53.0097,52.9929,52.9929,29700.0
2014-07-24 13:55:00,94.22,94.23,94.22,94.23,28300.0,52.9929,52.9985,52.9929,52.9985,28300.0
2014-07-24 14:00:00,94.23,94.26,94.23,94.26,19900.0,52.9985,53.0154,52.9985,53.0154,19900.0
2014-07-24 14:05:00,94.25,94.26,94.25,94.25,10600.0,53.0097,53.0154,53.0097,53.0097,10600.0
2014-07-24 14:10:00,94.26,94.26,94.25,94.26,15500.0,53.0154,53.0154,53.0097,53.0154,15500.0
2014-07-24 14:15:00,94.27,94.27,94.26,94.27,9800.0,53.021,53.021,53.0154,53.021,9800.0
2014-07-24 14:20:00,94.27,94.29,94.25,94.25,72600.0,53.021,53.0322,53.0097,53.0097,72600.0
2014-07-24 14:25:00,94.26,94.26,94.25,94.26,8500.0,53.0154,53.0154,53.0097,53.0154,8500.0
2014-07-24 14:30:00,94.26,94.26,94.25,94.25,7000.0,53.0154,53.0154,53.0097,53.0097,7000.0
2014-07-24 14:35:00,94.26,94.26,94.24,94.25,12600.0,53.0154,53.0154,53.0041,53.0097,12600.0
2014-07-24 14:40:00,94.25,94.25,94.23,94.23,32700.0,53.0097,53.0097,52.9985,52.9985,32700.0
2014-07-24 14:45:00,94.23,94.24,94.21,94.22,31600.0,52.9985,53.0041,52.9872,52.9929,31600.0
2014-07-24 14:50:00,94.22,94.22,94.21,94.22,20100.0,52.9929,52.9929,52.9872,52.9929,20100.0
2014-07-24 14:55:00,94.22,94.23,94.21,94.22,30000.0,52.9929,52.9985,52.9872,52.9929,30000.0
2014-07-24 15:00:00,94.22,94.22,94.2,94.21,38400.0,52.9929,52.9929,52.9816,52.9872,38400.0
2014-07-24 15:05:00,94.21,94.21,94.18,94.2,77100.0,52.9872,52.9872,52.9704,52.9816,77100.0
2014-07-24 15:10:00,94.2,94.24,94.19,94.23,29800.0,52.9816,53.0041,52.976,52.9985,29800.0
2014-07-24 15:15:00,94.24,94.24,94.2,94.2,29200.0,53.0041,53.0041,52.9816,52.9816,29200.0
2014-07-24 15:20:00,94.21,94.23,94.21,94.23,19100.0,52.9872,52.9985,52.9872,52.9985,19100.0
2014-07-24 15:25:00,94.23,94.23,94.22,94.23,19700.0,52.9985,52.9985,52.9929,52.9985,19700.0
2014-07-24 15:30:00,94.23,94.23,94.21,94.21,18700.0,52.9985,52.9985,52.9872,52.9872,18700.0
2014-07-24 15:35:00,94.22,94.22,94.21,94.22,28700.0,52.9929,52.9929,52.9872,52.9929,28700.0
2014-07-24 15:40:00,94.21,94.22,94.21,94.22,16900.0,52.9872,52.9929,52.9872,52.9929,16900.0
2014-07-24 15:45:00,94.22,94.22,94.21,94.21,15700.0,52.9929,52.9929,52.9872,52.9872,15700.0
2014-07-24 15:50:00,94.22,94.22,94.2,94.2,60000.0,52.9929,52.9929,52.9816,52.9816,60000.0
2014-07-24 15:55:00,94.21,94.22,94.2,94.21,143000.0,52.9872,52.9929,52.9816,52.9872,143000.0
2014-07-25 09:30:00,94.18,94.23,94.09,94.1,68900.0,52.9704,52.9985,52.9197,52.9254,68900.0
2014-07-25 09:35:00,94.1,94.14,94.1,94.13,69000.0,52.9254,52.9479,52.9254,52.9422,69000.0
2014-07-25 09:40:00,94.14,94.14,94.11,94.13,15500.0,52.9479,52.9479,52.931,52.9422,15500.0
2014-07-25 09:45:00,94.13,94.13,94.1,94.1,233800.0,52.9422,52.9422,52.9254,52.9254,233800.0
2014-07-25 09:50:00,94.1,94.11,94.07,94.08,84200.0,52.9254,52.931,52.9085,52.9141,84200.0
2014-07-25 09:55:00,94.08,94.09,94.05,94.09,102600.0,52.9141,52.9197,52.8973,52.9197,102600.0
2014-07-25 10:00:00,94.09,94.09,94.07,94.08,68400.0,52.9197,52.9197,52.9085,52.9141,68400.0
2014-07-25 10:05:00,94.08,94.09,94.08,94.08,25300.0,52.9141,52.9197,52.9141,52.9141,25300.0
2014-07-25 10:10:00,94.08,94.09,94.08,94.08,5200.0,52.9141,52.9197,52.9141,52.9141,5200.0
2014-07-25 10:15:00,94.09,94.09,94.08,94.08,6600.0,52.9197,52.9197,52.9141,52.9141,6600.0
2014-07-25 10:20:00,94.09,94.09,94.08,94.09,24400.0,52.9197,52.9197,52.9141,52.9197,24400.0
2014-07-25 10:25:00,94.09,94.1,94.09,94.09,12000.0,52.9197,52.9254,52.9197,52.9197,12000.0
2014-07-25 10:30:00,94.09,94.1,94.09,94.09,2600.0,52.9197,52.9254,52.9197,52.9197,2600.0
2014-07-25 10:35:00,94.09,94.1,94.09,94.1,24000.0,52.9197,52.9254,52.9197,52.9254,24000.0
2014-07-25 10:40:00,94.1,94.1,94.09,94.09,1800.0,52.9254,52.9254,52.9197,52.9197,1800.0
2014-07-25 10:45:00,94.1,94.1,94.09,94.1,4800.0,52.9254,52.9254,52.9197,52.9254,4800.0
2014-07-25 10:50:00,94.09,94.1,94.09,94.09,3800.0,52.9197,52.9254,52.9197,52.9197,3800.0
2014-07-25 10:55:00,94.09,94.1,94.06,94.06,112400.0,52.9197,52.9254,52.9029,52.9029,112400.0
2014-07-25 11:00:00,94.06,94.07,94.05,94.06,7400.0,52.9029,52.9085,52.8973,52.9029,7400.0
2014-07-25 11:05:00,94.06,94.06,94.03,94.04,15600.0,52.9029,52.9029,52.886,52.8916,15600.0
2014-07-25 11:10:00,94.05,94.06,94.04,94.05,8500.0,52.8973,52.9029,52.8916,52.8973,8500.0
2014-07-25 11:15:00,94.05,94.07,94.04,94.04,15800.0,52.8973,52.9085,52.8916,52.8916,15800.0
2014-07-25 11:20:00,94.05,94.05,94.04,94.04,18700.0,52.8973,52.8973,52.8916,52.8916,18700.0
2014-07-25 11:25:00,94.03,94.06,94.03,94.06,33500.0,52.886,52.9029,52.886,52.9029,33500.0
2014-07-25 11:30:00,94.06,94.07,94.06,94.07,14900.0,52.9029,52.9085,52.9029,52.9085,14900.0
2014-07-25 11:35:00,94.07,94.07,94.04,94.07,49400.0,52.9085,52.9085,52.8916,52.9085,49400.0
2014-07-25 11:40:00,94.06,94.07,94.06,94.07,18300.0,52.9029,52.9085,52.9029,52.9085,18300.0
2014-07-25 11:45:00,94.07,94.07,94.06,94.07,15200.0,52.9085,52.9085,52.9029,52.9085,15200.0
2014-07-25 11:50:00,94.06,94.07,94.06,94.06,2000.0,52.9029,52.9085,52.9029,52.9029,2000.0
2014-07-25 11:55:00,94.07,94.07,94.05,94.06,17600.0,52.9085,52.9085,52.8973,52.9029,17600.0
2014-07-25 12:00:00,94.05,94.07,94.04,94.04,16200.0,52.8973,52.9085,52.8916,52.8916,16200.0
2014-07-25 12:05:00,94.05,94.06,94.05,94.06,4700.0,52.8973,52.9029,52.8973,52.9029,4700.0
2014-07-25 12:10:00,94.06,94.08,94.05,94.07,11800.0,52.9029,52.9141,52.8973,52.9085,11800.0
2014-07-25 12:15:00,94.07,94.07,94.03,94.06,895400.0,52.9085,52.9085,52.886,52.9029,895400.0
2014-07-25 12:20:00,94.05,94.06,94.05,94.05,13000.0,52.8973,52.9029,52.8973,52.8973,13000.0
2014-07-25 12:25:00,94.05,94.06,94.05,94.05,1200.0,52.8973,52.9029,52.8973,52.8973,1200.0
2014-07-25 12:30:00,94.06,94.06,94.05,94.05,6400.0,52.9029,52.9029,52.8973,52.8973,6400.0
2014-07-25 12:35:00,94.05,94.07,94.05,94.07,5000.0,52.8973,52.9085,52.8973,52.9085,5000.0
2014-07-25 12:40:00,94.06,94.07,94.06,94.07,700.0,52.9029,52.9085,52.9029,52.9085,700.0
2014-07-25 12:45:00,94.06,94.09,94.06,94.08,7100.0,52.9029,52.9197,52.9029,52.9141,7100.0
2014-07-25 12:50:00,94.09,94.09,94.08,94.08,12900.0,52.9197,52.9197,52.9141,52.9141,12900.0
2014-07-25 12:55:00,94.09,94.09,94.08,94.08,2600.0,52.9197,52.9197,52.9141,52.9141,2600.0
2014-07-25 13:00:00,94.08,94.09,94.07,94.07,4900.0,52.9141,52.9197,52.9085,52.9085,4900.0
2014-07-25 13:05:00,94.07,94.08,94.07,94.08,2100.0,52.9085,52.9141,52.9085,52.9141,2100.0
2014-07-25 13:10:00,94.07,94.08,94.07,94.08,2800.0,52.9085,52.9141,52.9085,52.9141,2800.0
2014-07-25 13:15:00,94.08,94.08,94.04,94.04,9900.0,52.9141,52.9141,52.8916,52.8916,9900.0
2014-07-25 13:20:00,94.04,94.05,94.04,94.04,2000.0,52.8916,52.8973,52.8916,52.8916,2000.0
2014-07-25 13:25:00,94.04,94.05,94.04,94.05,1600.0,52.8916,52.8973,52.8916,52.8973,1600.0
2014-07-25 13:30:00,94.04,94.05,94.04,94.04,1200.0,52.8916,52.8973,52.8916,52.8916,1200.0
2014-07-25 13:35:00,94.04,94.05,94.04,94.04,1600.0,52.8916,52.8973,52.8916,52.8916,1600.0
2014-07-25 13:40:00,94.04,94.06,94.04,94.06,6000.0,52.8916,52.9029,52.8916,52.9029,6000.0
2014-07-25 13:45:00,94.06,94.06,94.05,94.05,15200.0,52.9029,52.9029,52.8973,52.8973,15200.0
2014-07-25 13:50:00,94.05,94.06,94.05,94.05,1700.0,52.8973,52.9029,52.8973,52.8973,1700.0
2014-07-25 13:55:00,94.06,94.06,94.05,94.05,11600.0,52.9029,52.9029,52.8973,52.8973,11600.0
2014-07-25 14:00:00,94.05,94.06,94.05,94.05,7800.0,52.8973,52.9029,52.8973,52.8973,7800.0
2014-07-25 14:05:00,94.05,94.06,94.05,94.05,4700.0,52.8973,52.9029,52.8973,52.8973,4700.0
2014-07-25 14:10:00,94.06,94.06,94.04,94.05,25200.0,52.9029,52.9029,52.8916,52.8973,25200.0
2014-07-25 14:15:00,94.04,94.05,94.03,94.05,45400.0,52.8916,52.8973,52.886,52.8973,45400.0
2014-07-25 14:20:00,94.05,94.06,94.05,94.06,6700.0,52.8973,52.9029,52.8973,52.9029,6700.0
2014-07-25 14:25:00,94.05,94.05,94.03,94.05,25700.0,52.8973,52.8973,52.886,52.8973,25700.0
2014-07-25 14:30:00,94.05,94.06,94.04,94.05,119400.0,52.8973,52.9029,52.8916,52.8973,119400.0
2014-07-25 14:35:00,94.04,94.05,94.04,94.05,14100.0,52.8916,52.8973,52.8916,52.8973,14100.0
2014-07-25 14:40:00,94.05,94.05,94.04,94.04,16100.0,52.8973,52.8973,52.8916,52.8916,16100.0
2014-07-25 14:45:00,94.05,94.06,94.05,94.05,6200.0,52.8973,52.9029,52.8973,52.8973,6200.0
2014-07-25 14:50:00,94.05,94.06,94.05,94.06,16100.0,52.8973,52.9029,52.8973,52.9029,16100.0
2014-07-25 14:55:00,94.06,94.06,94.05,94.05,9900.0,52.9029,52.9029,52.8973,52.8973,9900.0
2014-07-25 15:00:00,94.05,94.06,94.05,94.06,5700.0,52.8973,52.9029,52.8973,52.9029,5700.0
2014-07-25 15:05:00,94.06,94.06,94.05,94.05,6400.0,52.9029,52.9029,52.8973,52.8973,6400.0
2014-07-25 15:10:00,94.05,94.06,94.05,94.05,29600.0,52.8973,52.9029,52.8973,52.8973,29600.0
2014-07-25 15:15:00,94.06,94.06,94.05,94.06,5900.0,52.9029,52.9029,52.8973,52.9029,5900.0
2014-07-25 15:20:00,94.06,94.06,94.05,94.06,6800.0,52.9029,52.9029,52.8973,52.9029,6800.0
2014-07-25 15:25:00,94.06,94.06,94.05,94.06,7800.0,52.9029,52.9029,52.8973,52.9029,7800.0
2014-07-25 15:30:00,94.06,94.06,94.05,94.05,14800.0,52.9029,52.9029,52.8973,52.8973,14800.0
2014-07-25 15:35:00,94.06,94.06,94.05,94.05,15600.0,52.9029,52.9029,52.8973,52.8973,15600.0
2014-07-25 15:40:00,94.06,94.07,94.04,94.04,132100.0,52.9029,52.9085,52.8916,52.8916,132100.0
2014-07-25 15:45:00,94.05,94.05,94.01,94.03,80400.0,52.8973,52.8973,52.8748,52.886,80400.0
2014-07-25 15:50:00,94.02,94.04,94.02,94.03,27900.0,52.8804,52.8916,52.8804,52.886,27900.0
2014-07-25 15:55:00,94.03,94.04,94.01,94.03,90400.0,52.886,52.8916,52.8748,52.886,90400.0
2014-07-28 09:30:00,94.01,94.04,94.0,94.02,34600.0,52.8748,52.8916,52.8691,52.8804,34600.0
2014-07-28 09:35:00,94.02,94.03,94.02,94.02,6100.0,52.8804,52.886,52.8804,52.8804,6100.0
2014-07-28 09:40:00,94.02,94.03,93.97,93.97,20200.0,52.8804,52.886,52.8523,52.8523,20200.0
2014-07-28 09:45:00,93.97,93.98,93.91,93.92,95200.0,52.8523,52.8579,52.8185,52.8241,95200.0
2014-07-28 09:50:00,93.91,93.92,93.86,93.88,96600.0,52.8185,52.8241,52.7904,52.8016,96600.0
2014-07-28 09:55:00,93.89,93.89,93.88,93.89,13600.0,52.8073,52.8073,52.8016,52.8073,13600.0
2014-07-28 10:00:00,93.89,93.89,93.87,93.88,34600.0,52.8073,52.8073,52.796,52.8016,34600.0
2014-07-28 10:05:00,93.87,93.89,93.87,93.87,81100.0,52.796,52.8073,52.796,52.796,81100.0
2014-07-28 10:10:00,93.88,93.88,93.86,93.86,11900.0,52.8016,52.8016,52.7904,52.7904,11900.0
2014-07-28 10:15:00,93.87,93.87,93.84,93.85,22200.0,52.796,52.796,52.7791,52.7848,22200.0
2014-07-28 10:20:00,93.84,93.86,93.82,93.82,40100.0,52.7791,52.7904,52.7679,52.7679,40100.0
2014-07-28 10:25:00,93.82,93.84,93.82,93.82,50700.0,52.7679,52.7791,52.7679,52.7679,50700.0
2014-07-28 10:30:00,93.82,93.83,93.8,93.8,71600.0,52.7679,52.7735,52.7566,52.7566,71600.0
2014-07-28 10:35:00,93.79,93.84,93.79,93.81,129100.0,52.751,52.7791,52.751,52.7623,129100.0
2014-07-28 10:40:00,93.81,93.83,93.8,93.83,114200.0,52.7623,52.7735,52.7566,52.7735,114200.0
2014-07-28 10:45:00,93.83,93.84,93.82,93.84,27600.0,52.7735,52.7791,52.7679,52.7791,27600.0
2014-07-28 10:50:00,93.83,93.84,93.82,93.83,9300.0,52.7735,52.7791,52.7679,52.7735,9300.0
2014-07-28 10:55:00,93.83,93.85,93.83,93.83,59600.0,52.7735,52.7848,52.7735,52.7735,59600.0
2014-07-28 11:00:00,93.83,93.84,93.83,93.84,47800.0,52.7735,52.7791,52.7735,52.7791,47800.0
2014-07-28 11:05:00,93.84,93.84,93.83,93.84,52700.0,52.7791,52.7791,52.7735,52.7791,52700.0
2014-07-28 11:10:00,93.84,93.84,93.82,93.82,43200.0,52.7791,52.7791,52.7679,52.7679,43200.0
2014-07-28 11:15:00,93.83,93.87,93.82,93.87,701100.0,52.7735,52.796,52.7679,52.796,701100.0
2014-07-28 11:20:00,93.87,93.89,93.86,93.89,36000.0,52.796,52.8073,52.7904,52.8073,36000.0
2014-07-28 11:25:00,93.89,93.89,93.88,93.89,8300.0,52.8073,52.8073,52.8016,52.8073,8300.0
2014-07-28 11:30:00,93.89,93.91,93.89,93.9,42700.0,52.8073,52.8185,52.8073,52.8129,42700.0
2014-07-28 11:35:00,93.89,93.91,93.89,93.91,66100.0,52.8073,52.8185,52.8073,52.8185,66100.0
2014-07-28 11:40:00,93.91,93.92,93.9,93.92,27000.0,52.8185,52.8241,52.8129,52.8241,27000.0
2014-07-28 11:45:00,93.92,93.92,93.91,93.91,5000.0,52.8241,52.8241,52.8185,52.8185,5000.0
2014-07-28 11:50:00,93.91,93.92,93.91,93.91,8300.0,52.8185,52.8241,52.8185,52.8185,8300.0
2014-07-28 11:55:00,93.92,93.92,93.91,93.92,19000.0,52.8241,52.8241,52.8185,52.8241,19000.0
2014-07-28 12:00:00,93.91,93.92,93.91,93.91,4700.0,52.8185,52.8241,52.8185,52.8185,4700.0
2014-07-28 12:05:00,93.91,93.92,93.9,93.91,32000.0,52.8185,52.8241,52.8129,52.8185,32000.0
2014-07-28 12:10:00,93.91,93.92,93.91,93.91,9100.0,52.8185,52.8241,52.8185,52.8185,9100.0
2014-07-28 12:15:00,93.91,93.92,93.91,93.91,21400.0,52.8185,52.8241,52.8185,52.8185,21400.0
2014-07-28 12:20:00,93.91,93.91,93.89,93.89,37600.0,52.8185,52.8185,52.8073,52.8073,37600.0
2014-07-28 12:25:00,93.89,93.9,93.88,93.88,36200.0,52.8073,52.8129,52.8016,52.8016,36200.0
2014-07-28 12:30:00,93.88,93.88,93.87,93.87,4500.0,52.8016,52.8016,52.796,52.796,4500.0
2014-07-28 12:35:00,93.87,93.87,93.85,93.86,6400.0,52.796,52.796,52.7848,52.7904,6400.0
2014-07-28 12:40:00,93.85,93.86,93.85,93.85,4500.0,52.7848,52.7904,52.7848,52.7848,4500.0
2014-07-28 12:45:00,93.85,93.86,93.85,93.85,6300.0,52.7848,52.7904,52.7848,52.7848,6300.0
2014-07-28 12:50:00,93.85,93.86,93.85,93.85,2000.0,52.7848,52.7904,52.7848,52.7848,2000.0
2014-07-28 12:55:00,93.85,93.85,93.84,93.85,11300.0,52.7848,52.7848,52.7791,52.7848,11300.0
2014-07-28 13:00:00,93.84,93.85,93.84,93.84,8100.0,52.7791,52.7848,52.7791,52.7791,8100.0
2014-07-28 13:05:00,93.85,93.85,93.84,93.84,19700.0,52.7848,52.7848,52.7791,52.7791,19700.0
2014-07-28 13:10:00,93.86,93.86,93.85,93.85,4000.0,52.7904,52.7904,52.7848,52.7848,4000.0
2014-07-28 13:15:00,93.85,93.87,93.85,93.87,8500.0,52.7848,52.796,52.7848,52.796,8500.0
2014-07-28 13:20:00,93.86,93.87,93.86,93.86,14500.0,52.7904,52.796,52.7904,52.7904,14500.0
2014-07-28 13:25:00,93.87,93.87,93.86,93.86,16800.0,52.796,52.796,52.7904,52.7904,16800.0
2014-07-28 13:30:00,93.86,93.87,93.86,93.86,5500.0,52.7904,52.796,52.7904,52.7904,5500.0
2014-07-28 13:35:00,93.86,93.88,93.86,93.88,10400.0,52.7904,52.8016,52.7904,52.8016,10400.0
2014-07-28 13:40:00,93.87,93.88,93.87,93.88,102300.0,52.796,52.8016,52.796,52.8016,102300.0
2014-07-28 13:45:00,93.87,93.88,93.86,93.87,90200.0,52.796,52.8016,52.7904,52.796,90200.0
2014-07-28 13:50:00,93.88,93.88,93.84,93.85,1016500.0,52.8016,52.8016,52.7791,52.7848,1016500.0
2014-07-28 13:55:00,93.85,93.86,93.85,93.85,55300.0,52.7848,52.7904,52.7848,52.7848,55300.0
2014-07-28 14:00:00,93.86,93.86,93.84,93.85,58800.0,52.7904,52.7904,52.7791,52.7848,58800.0
2014-07-28 14:05:00,93.85,93.86,93.83,93.83,72900.0,52.7848,52.7904,52.7735,52.7735,72900.0
2014-07-28 14:10:00,93.83,93.85,93.83,93.83,154500.0,52.7735,52.7848,52.7735,52.7735,154500.0
2014-07-28 14:15:00,93.83,93.84,93.82,93.82,26900.0,52.7735,52.7791,52.7679,52.7679,26900.0
2014-07-28 14:20:00,93.82,93.83,93.8,93.81,20800.0,52.7679,52.7735,52.7566,52.7623,20800.0
2014-07-28 14:25:00,93.81,93.82,93.8,93.8,10300.0,52.7623,52.7679,52.7566,52.7566,10300.0
2014-07-28 14:30:00,93.8,93.81,93.78,93.79,41000.0,52.7566,52.7623,52.7454,52.751,41000.0
2014-07-28 14:35:00,93.8,93.82,93.79,93.82,47000.0,52.7566,52.7679,52.751,52.7679,47000.0
2014-07-28 14:40:00,93.82,93.83,93.79,93.79,49400.0,52.7679,52.7735,52.751,52.751,49400.0
2014-07-28 14:45:00,93.8,93.81,93.79,93.81,18000.0,52.7566,52.7623,52.751,52.7623,18000.0
2014-07-28 14:50:00,93.81,93.82,93.8,93.8,17800.0,52.7623,52.7679,52.7566,52.7566,17800.0
2014-07-28 14:55:00,93.8,93.83,93.8,93.83,45700.0,52.7566,52.7735,52.7566,52.7735,45700.0
2014-07-28 15:00:00,93.83,93.83,93.81,93.82,42900.0,52.7735,52.7735,52.7623,52.7679,42900.0
2014-07-28 15:05:00,93.81,93.82,93.8,93.8,18400.0,52.7623,52.7679,52.7566,52.7566,18400.0
2014-07-28 15:10:00,93.8,93.81,93.8,93.8,8700.0,52.7566,52.7623,52.7566,52.7566,8700.0
2014-07-28 15:15:00,93.81,93.81,93.76,93.79,67100.0,52.7623,52.7623,52.7341,52.751,67100.0
2014-07-28 15:20:00,93.79,93.81,93.78,93.8,20100.0,52.751,52.7623,52.7454,52.7566,20100.0
2014-07-28 15:25:00,93.8,93.81,93.79,93.79,11100.0,52.7566,52.7623,52.751,52.751,11100.0
2014-07-28 15:30:00,93.79,93.79,93.78,93.78,23500.0,52.751,52.751,52.7454,52.7454,23500.0
2014-07-28 15:35:00,93.78,93.79,93.77,93.78,48900.0,52.7454,52.751,52.7398,52.7454,48900.0
2014-07-28 15:40:00,93.77,93.78,93.76,93.78,338400.0,52.7398,52.7454,52.7341,52.7454,338400.0
2014-07-28 15:45:00,93.77,93.78,93.75,93.75,54600.0,52.7398,52.7454,52.7285,52.7285,54600.0
2014-07-28 15:50:00,93.75,93.76,93.74,93.75,137200.0,52.7285,52.7341,52.7229,52.7285,137200.0
2014-07-28 15:55:00,93.74,93.77,93.74,93.76,209700.0,52.7229,52.7398,52.7229,52.7341,209700.0
2014-07-29 09:30:00,93.82,93.91,93.8,93.9,100200.0,52.7679,52.8185,52.7566,52.8129,100200.0
2014-07-29 09:35:00,93.9,94.0,93.89,93.93,112200.0,52.8129,52.8691,52.8073,52.8298,112200.0
2014-07-29 09:40:00,93.92,93.93,93.87,93.87,121300.0,52.8241,52.8298,52.796,52.796,121300.0
2014-07-29 09:45:00,93.87,93.9,93.87,93.9,69200.0,52.796,52.8129,52.796,52.8129,69200.0
2014-07-29 09:50:00,93.89,93.91,93.89,93.91,21500.0,52.8073,52.8185,52.8073,52.8185,21500.0
2014-07-29 09:55:00,93.91,93.93,93.9,93.93,13900.0,52.8185,52.8298,52.8129,52.8298,13900.0
2014-07-29 10:00:00,93.92,93.94,93.92,93.93,48600.0,52.8241,52.8354,52.8241,52.8298,48600.0
2014-07-29 10:05:00,93.93,93.93,93.91,93.91,114200.0,52.8298,52.8298,52.8185,52.8185,114200.0
2014-07-29 10:10:00,93.91,93.91,93.9,93.91,72300.0,52.8185,52.8185,52.8129,52.8185,72300.0
2014-07-29 10:15:00,93.91,93.92,93.9,93.92,32900.0,52.8185,52.8241,52.8129,52.8241,32900.0
2014-07-29 10:20:00,93.92,93.92,93.91,93.92,8900.0,52.8241,52.8241,52.8185,52.8241,8900.0
2014-07-29 10:25:00,93.91,93.92,93.91,93.92,6900.0,52.8185,52.8241,52.8185,52.8241,6900.0
2014-07-29 10:30:00,93.92,93.93,93.91,93.93,8900.0,52.8241,52.8298,52.8185,52.8298,8900.0
2014-07-29 10:35:00,93.93,93.93,93.92,93.92,6500.0,52.8298,52.8298,52.8241,52.8241,6500.0
2014-07-29 10:40:00,93.92,93.93,93.9,93.91,29400.0,52.8241,52.8298,52.8129,52.8185,29400.0
2014-07-29 10:45:00,93.91,93.91,93.9,93.9,12400.0,52.8185,52.8185,52.8129,52.8129,12400.0
2014-07-29 10:50:00,93.91,93.91,93.87,93.88,51500.0,52.8185,52.8185,52.796,52.8016,51500.0
2014-07-29 10:55:00,93.88,93.88,93.87,93.88,27800.0,52.8016,52.8016,52.796,52.8016,27800.0
2014-07-29 11:00:00,93.87,93.88,93.87,93.88,12300.0,52.796,52.8016,52.796,52.8016,12300.0
2014-07-29 11:05:00,93.88,93.88,93.84,93.85,26000.0,52.8016,52.8016,52.7791,52.7848,26000.0
2014-07-29 11:10:00,93.85,93.85,93.81,93.81,147600.0,52.7848,52.7848,52.7623,52.7623,147600.0
2014-07-29 11:15:00,93.81,93.82,93.81,93.81,67500.0,52.7623,52.7679,52.7623,52.7623,67500.0
2014-07-29 11:20:00,93.81,93.81,93.81,93.81,17700.0,52.7623,52.7623,52.7623,52.7623,17700.0
2014-07-29 11:25:00,93.81,93.82,93.81,93.81,81600.0,52.7623,52.7679,52.7623,52.7623,81600.0
2014-07-29 11:30:00,93.81,93.81,93.76,93.77,119100.0,52.7623,52.7623,52.7341,52.7398,119100.0
2014-07-29 11:35:00,93.76,93.78,93.74,93.76,68000.0,52.7341,52.7454,52.7229,52.7341,68000.0
2014-07-29 11:40:00,93.76,93.77,93.76,93.77,28400.0,52.7341,52.7398,52.7341,52.7398,28400.0
2014-07-29 11:45:00,93.76,93.83,93.76,93.83,16300.0,52.7341,52.7735,52.7341,52.7735,16300.0
2014-07-29 11:50:00,93.83,93.86,93.83,93.85,11000.0,52.7735,52.7904,52.7735,52.7848,11000.0
2014-07-29 11:55:00,93.86,93.86,93.85,93.86,14300.0,52.7904,52.7904,52.7848,52.7904,14300.0
2014-07-29 12:00:00,93.85,93.86,93.85,93.86,7300.0,52.7848,52.7904,52.7848,52.7904,7300.0
2014-07-29 12:05:00,93.86,93.86,93.85,93.86,4500.0,52.7904,52.7904,52.7848,52.7904,4500.0
2014-07-29 12:10:00,93.86,93.86,93.85,93.85,18200.0,52.7904,52.7904,52.7848,52.7848,18200.0
2014-07-29 12:15:00,93.85,93.85,93.82,93.84,15500.0,52.7848,52.7848,52.7679,52.7791,15500.0
2014-07-29 12:20:00,93.84,93.84,93.83,93.84,40500.0,52.7791,52.7791,52.7735,52.7791,40500.0
2014-07-29 12:25:00,93.84,93.86,93.84,93.86,11600.0,52.7791,52.7904,52.7791,52.7904,11600.0
2014-07-29 12:30:00,93.86,93.86,93.85,93.86,4400.0,52.7904,52.7904,52.7848,52.7904,4400.0
2014-07-29 12:35:00,93.86,93.86,93.83,93.83,22300.0,52.7904,52.7904,52.7735,52.7735,22300.0
2014-07-29 12:40:00,93.83,93.84,93.83,93.84,2300.0,52.7735,52.7791,52.7735,52.7791,2300.0
2014-07-29 12:45:00,93.84,93.85,93.84,93.84,7800.0,52.7791,52.7848,52.7791,52.7791,7800.0
2014-07-29 12:50:00,93.84,93.85,93.84,93.84,13500.0,52.7791,52.7848,52.7791,52.7791,13500.0
2014-07-29 12:55:00,93.84,93.85,93.84,93.84,4000.0,52.7791,52.7848,52.7791,52.7791,4000.0
2014-07-29 13:00:00,93.85,93.85,93.84,93.84,8300.0,52.7848,52.7848,52.7791,52.7791,8300.0
2014-07-29 13:05:00,93.84,93.85,93.84,93.84,4400.0,52.7791,52.7848,52.7791,52.7791,4400.0
2014-07-29 13:10:00,93.84,93.85,93.83,93.83,9600.0,52.7791,52.7848,52.7735,52.7735,9600.0
2014-07-29 13:15:00,93.84,93.84,93.82,93.82,11300.0,52.7791,52.7791,52.7679,52.7679,11300.0
2014-07-29 13:20:00,93.83,93.84,93.82,93.84,23300.0,52.7735,52.7791,52.7679,52.7791,23300.0
2014-07-29 13:25:00,93.84,93.84,93.82,93.82,10100.0,52.7791,52.7791,52.7679,52.7679,10100.0
2014-07-29 13:30:00,93.83,93.83,93.82,93.83,9400.0,52.7735,52.7735,52.7679,52.7735,9400.0
2014-07-29 13:35:00,93.83,93.83,93.82,93.83,5000.0,52.7735,52.7735,52.7679,52.7735,5000.0
2014-07-29 13:40:00,93.83,93.84,93.82,93.84,11500.0,52.7735,52.7791,52.7679,52.7791,11500.0
2014-07-29 13:45:00,93.84,93.84,93.83,93.84,5000.0,52.7791,52.7791,52.7735,52.7791,5000.0
2014-07-29 13:50:00,93.84,93.84,93.83,93.83,9000.0,52.7791,52.7791,52.7735,52.7735,9000.0
2014-07-29 13:55:00,93.83,93.84,93.83,93.83,7400.0,52.7735,52.7791,52.7735,52.7735,7400.0
2014-07-29 14:00:00,93.83,93.84,93.83,93.84,6400.0,52.7735,52.7791,52.7735,52.7791,6400.0
2014-07-29 14:05:00,93.84,93.84,93.83,93.84,15500.0,52.7791,52.7791,52.7735,52.7791,15500.0
2014-07-29 14:10:00,93.84,93.84,93.83,93.84,9800.0,52.7791,52.7791,52.7735,52.7791,9800.0
2014-07-29 14:15:00,93.84,93.84,93.82,93.82,10900.0,52.7791,52.7791,52.7679,52.7679,10900.0
2014-07-29 14:20:00,93.82,93.82,93.79,93.79,9500.0,52.7679,52.7679,52.751,52.751,9500.0
2014-07-29 14:25:00,93.8,93.8,93.76,93.78,33200.0,52.7566,52.7566,52.7341,52.7454,33200.0
2014-07-29 14:30:00,93.79,93.81,93.78,93.81,5800.0,52.751,52.7623,52.7454,52.7623,5800.0
2014-07-29 14:35:00,93.81,93.81,93.79,93.79,11400.0,52.7623,52.7623,52.751,52.751,11400.0
2014-07-29 14:40:00,93.79,93.79,93.76,93.76,105300.0,52.751,52.751,52.7341,52.7341,105300.0
2014-07-29 14:45:00,93.76,93.77,93.76,93.77,38500.0,52.7341,52.7398,52.7341,52.7398,38500.0
2014-07-29 14:50:00,93.78,93.79,93.75,93.76,69000.0,52.7454,52.751,52.7285,52.7341,69000.0
2014-07-29 14:55:00,93.77,93.78,93.76,93.77,27100.0,52.7398,52.7454,52.7341,52.7398,27100.0
2014-07-29 15:00:00,93.78,93.78,93.77,93.78,18100.0,52.7454,52.7454,52.7398,52.7454,18100.0
2014-07-29 15:05:00,93.78,93.78,93.77,93.77,6000.0,52.7454,52.7454,52.7398,52.7398,6000.0
2014-07-29 15:10:00,93.78,93.78,93.78,93.78,13000.0,52.7454,52.7454,52.7454,52.7454,13000.0
2014-07-29 15:15:00,93.78,93.79,93.78,93.79,14600.0,52.7454,52.751,52.7454,52.751,14600.0
2014-07-29 15:20:00,93.79,93.8,93.77,93.77,95100.0,52.751,52.7566,52.7398,52.7398,95100.0
2014-07-29 15:25:00,93.77,93.78,93.73,93.73,60100.0,52.7398,52.7454,52.7173,52.7173,60100.0
2014-07-29 15:30:00,93.73,93.74,93.7,93.7,83700.0,52.7173,52.7229,52.7004,52.7004,83700.0
2014-07-29 15:35:00,93.7,93.73,93.68,93.72,117000.0,52.7004,52.7173,52.6891,52.7116,117000.0
2014-07-29 15:40:00,93.73,93.75,93.7,93.7,84000.0,52.7173,52.7285,52.7004,52.7004,84000.0
2014-07-29 15:45:00,93.7,93.71,93.68,93.7,127600.0,52.7004,52.706,52.6891,52.7004,127600.0
2014-07-29 15:50:00,93.71,93.71,93.68,93.69,144600.0,52.706,52.706,52.6891,52.6948,144600.0
2014-07-29 15:55:00,93.69,93.7,93.61,93.65,570200.0,52.6948,52.7004,52.6498,52.6723,570200.0
2014-07-30 09:30:00,93.73,93.77,93.71,93.75,23800.0,52.7173,52.7398,52.706,52.7285,23800.0
2014-07-30 09:35:00,93.75,93.76,93.71,93.73,40300.0,52.7285,52.7341,52.706,52.7173,40300.0
2014-07-30 09:40:00,93.73,93.73,93.72,93.72,12900.0,52.7173,52.7173,52.7116,52.7116,12900.0
2014-07-30 09:45:00,93.72,93.73,93.71,93.72,16400.0,52.7116,52.7173,52.706,52.7116,16400.0
2014-07-30 09:50:00,93.72,93.72,93.7,93.7,18500.0,52.7116,52.7116,52.7004,52.7004,18500.0
2014-07-30 09:55:00,93.7,93.72,93.67,93.67,77900.0,52.7004,52.7116,52.6835,52.6835,77900.0
2014-07-30 10:00:00,93.67,93.67,93.62,93.64,92900.0,52.6835,52.6835,52.6554,52.6667,92900.0
2014-07-30 10:05:00,93.65,93.65,93.61,93.63,27200.0,52.6723,52.6723,52.6498,52.661,27200.0
2014-07-30 10:10:00,93.64,93.66,93.63,93.65,15400.0,52.6667,52.6779,52.661,52.6723,15400.0
2014-07-30 10:15:00,93.66,93.66,93.65,93.66,23100.0,52.6779,52.6779,52.6723,52.6779,23100.0
2014-07-30 10:20:00,93.65,93.67,93.65,93.66,7600.0,52.6723,52.6835,52.6723,52.6779,7600.0
2014-07-30 10:25:00,93.66,93.66,93.65,93.65,13100.0,52.6779,52.6779,52.6723,52.6723,13100.0
2014-07-30 10:30:00,93.66,93.66,93.65,93.66,9400.0,52.6779,52.6779,52.6723,52.6779,9400.0
2014-07-30 10:35:00,93.65,93.66,93.63,93.63,8800.0,52.6723,52.6779,52.661,52.661,8800.0
2014-07-30 10:40:00,93.64,93.64,93.61,93.62,15100.0,52.6667,52.6667,52.6498,52.6554,15100.0
2014-07-30 10:45:00,93.62,93.62,93.58,93.58,12800.0,52.6554,52.6554,52.6329,52.6329,12800.0
2014-07-30 10:50:00,93.59,93.6,93.58,93.59,35600.0,52.6385,52.6442,52.6329,52.6385,35600.0
2014-07-30 10:55:00,93.59,93.6,93.58,93.58,12400.0,52.6385,52.6442,52.6329,52.6329,12400.0
2014-07-30 11:00:00,93.59,93.59,93.57,93.58,13700.0,52.6385,52.6385,52.6273,52.6329,13700.0
2014-07-30 11:05:00,93.58,93.59,93.57,93.58,47900.0,52.6329,52.6385,52.6273,52.6329,47900.0
2014-07-30 11:10:00,93.59,93.59,93.56,93.57,21500.0,52.6385,52.6385,52.6217,52.6273,21500.0
2014-07-30 11:15:00,93.58,93.61,93.57,93.61,29500.0,52.6329,52.6498,52.6273,52.6498,29500.0
2014-07-30 11:20:00,93.61,93.62,93.6,93.62,14200.0,52.6498,52.6554,52.6442,52.6554,14200.0
2014-07-30 11:25:00,93.62,93.62,93.59,93.59,95400.0,52.6554,52.6554,52.6385,52.6385,95400.0
2014-07-30 11:30:00,93.59,93.6,93.58,93.59,150900.0,52.6385,52.6442,52.6329,52.6385,150900.0
2014-07-30 11:35:00,93.58,93.59,93.57,93.58,51500.0,52.6329,52.6385,52.6273,52.6329,51500.0
2014-07-30 11:40:00,93.57,93.58,93.56,93.57,20500.0,52.6273,52.6329,52.6217,52.6273,20500.0
2014-07-30 11:45:00,93.56,93.56,93.54,93.55,56600.0,52.6217,52.6217,52.6104,52.616,56600.0
2014-07-30 11:50:00,93.55,93.55,93.5,93.51,57600.0,52.616,52.616,52.5879,52.5935,57600.0
2014-07-30 11:55:00,93.51,93.51,93.47,93.48,152300.0,52.5935,52.5935,52.571,52.5767,152300.0
2014-07-30 12:00:00,93.47,93.49,93.47,93.48,32300.0,52.571,52.5823,52.571,52.5767,32300.0
2014-07-30 12:05:00,93.48,93.49,93.45,93.45,39900.0,52.5767,52.5823,52.5598,52.5598,39900.0
2014-07-30 12:10:00,93.45,93.5,93.45,93.48,41300.0,52.5598,52.5879,52.5598,52.5767,41300.0
2014-07-30 12:15:00,93.48,93.49,93.46,93.46,32300.0,52.5767,52.5823,52.5654,52.5654,32300.0
2014-07-30 12:20:00,93.46,93.47,93.46,93.46,34600.0,52.5654,52.571,52.5654,52.5654,34600.0
2014-07-30 12:25:00,93.47,93.47,93.43,93.43,57500.0,52.571,52.571,52.5485,52.5485,57500.0
2014-07-30 12:30:00,93.44,93.45,93.42,93.44,63700.0,52.5542,52.5598,52.5429,52.5542,63700.0
2014-07-30 12:35:00,93.45,93.46,93.42,93.43,26000.0,52.5598,52.5654,52.5429,52.5485,26000.0
2014-07-30 12:40:00,93.44,93.44,93.41,93.41,5500.0,52.5542,52.5542,52.5373,52.5373,5500.0
2014-07-30 12:45:00,93.42,93.42,93.41,93.42,21300.0,52.5429,52.5429,52.5373,52.5429,21300.0
2014-07-30 12:50:00,93.43,93.43,93.37,93.38,54000.0,52.5485,52.5485,52.5148,52.5204,54000.0
2014-07-30 12:55:00,93.38,93.4,93.37,93.39,32600.0,52.5204,52.5317,52.5148,52.526,32600.0
2014-07-30 13:00:00,93.39,93.4,93.38,93.38,6300.0,52.526,52.5317,52.5204,52.5204,6300.0
2014-07-30 13:05:00,93.38,93.39,93.38,93.38,5400.0,52.5204,52.526,52.5204,52.5204,5400.0
2014-07-30 13:10:00,93.38,93.39,93.37,93.37,28400.0,52.5204,52.526,52.5148,52.5148,28400.0
2014-07-30 13:15:00,93.37,93.37,93.35,93.35,9600.0,52.5148,52.5148,52.5035,52.5035,9600.0
2014-07-30 13:20:00,93.35,93.35,93.33,93.33,21500.0,52.5035,52.5035,52.4923,52.4923,21500.0
2014-07-30 13:25:00,93.33,93.34,93.21,93.22,98400.0,52.4923,52.4979,52.4248,52.4304,98400.0
2014-07-30 13:30:00,93.21,93.3,93.21,93.3,86600.0,52.4248,52.4754,52.4248,52.4754,86600.0
2014-07-30 13:35:00,93.29,93.3,93.24,93.26,37500.0,52.4698,52.4754,52.4417,52.4529,37500.0
2014-07-30 13:40:00,93.25,93.28,93.21,93.28,30100.0,52.4473,52.4642,52.4248,52.4642,30100.0
2014-07-30 13:45:00,93.29,93.29,93.21,93.21,20800.0,52.4698,52.4698,52.4248,52.4248,20800.0
2014-07-30 13:50:00,93.22,93.23,93.21,93.22,17700.0,52.4304,52.4361,52.4248,52.4304,17700.0
2014-07-30 13:55:00,93.22,93.25,93.14,93.14,37900.0,52.4304,52.4473,52.3854,52.3854,37900.0
2014-07-30 14:00:00,93.12,93.27,93.1,93.26,33900.0,52.3742,52.4585,52.3629,52.4529,33900.0
2014-07-30 14:05:00,93.25,93.3,93.24,93.3,27300.0,52.4473,52.4754,52.4417,52.4754,27300.0
2014-07-30 14:10:00,93.3,93.44,93.29,93.44,52000.0,52.4754,52.5542,52.4698,52.5542,52000.0
2014-07-30 14:15:00,93.43,93.46,93.35,93.35,93400.0,52.5485,52.5654,52.5035,52.5035,93400.0
2014-07-30 14:20:00,93.35,93.35,93.31,93.32,30600.0,52.5035,52.5035,52.481,52.4867,30600.0
2014-07-30 14:25:00,93.31,93.31,93.29,93.3,45200.0,52.481,52.481,52.4698,52.4754,45200.0
2014-07-30 14:30:00,93.3,93.32,93.29,93.29,41100.0,52.4754,52.4867,52.4698,52.4698,41100.0
2014-07-30 14:35:00,93.28,93.29,93.25,93.25,64300.0,52.4642,52.4698,52.4473,52.4473,64300.0
2014-07-30 14:40:00,93.25,93.29,93.25,93.28,34000.0,52.4473,52.4698,52.4473,52.4642,34000.0
2014-07-30 14:45:00,93.29,93.3,93.28,93.3,49300.0,52.4698,52.4754,52.4642,52.4754,49300.0
2014-07-30 14:50:00,93.3,93.3,93.28,93.29,32700.0,52.4754,52.4754,52.4642,52.4698,32700.0
2014-07-30 14:55:00,93.29,93.29,93.27,93.28,46300.0,52.4698,52.4698,52.4585,52.4642,46300.0
2014-07-30 15:00:00,93.27,93.27,93.18,93.25,87000.0,52.4585,52.4585,52.4079,52.4473,87000.0
2014-07-30 15:05:00,93.25,93.26,93.24,93.26,49600.0,52.4473,52.4529,52.4417,52.4529,49600.0
2014-07-30 15:10:00,93.26,93.28,93.26,93.27,32200.0,52.4529,52.4642,52.4529,52.4585,32200.0
2014-07-30 15:15:00,93.26,93.27,93.25,93.25,24900.0,52.4529,52.4585,52.4473,52.4473,24900.0
2014-07-30 15:20:00,93.25,93.25,93.16,93.17,195600.0,52.4473,52.4473,52.3967,52.4023,195600.0
2014-07-30 15:25:00,93.16,93.17,93.12,93.12,181700.0,52.3967,52.4023,52.3742,52.3742,181700.0
2014-07-30 15:30:00,93.13,93.17,93.12,93.15,904300.0,52.3798,52.4023,52.3742,52.3911,904300.0
2014-07-30 15:35:00,93.15,93.17,93.11,93.17,401700.0,52.3911,52.4023,52.3686,52.4023,401700.0
2014-07-30 15:40:00,93.17,93.17,93.15,93.17,90900.0,52.4023,52.4023,52.3911,52.4023,90900.0
2014-07-30 15:45:00,93.17,93.26,93.16,93.26,82900.0,52.4023,52.4529,52.3967,52.4529,82900.0
2014-07-30 15:50:00,93.26,93.27,93.2,93.21,122600.0,52.4529,52.4585,52.4192,52.4248,122600.0
2014-07-30 15:55:00,93.2,93.26,93.2,93.26,280600.0,52.4192,52.4529,52.4192,52.4529,280600.0
2014-07-31 09:30:00,92.83,92.97,92.65,92.9,133500.0,52.2111,52.2898,52.1098,52.2504,133500.0
2014-07-31 09:35:00,92.9,92.92,92.84,92.84,60500.0,52.2504,52.2617,52.2167,52.2167,60500.0
2014-07-31 09:40:00,92.84,92.85,92.73,92.75,57600.0,52.2167,52.2223,52.1548,52.1661,57600.0
2014-07-31 09:45:00,92.75,92.85,92.75,92.83,43400.0,52.1661,52.2223,52.1661,52.2111,43400.0
2014-07-31 09:50:00,92.84,92.9,92.79,92.79,87800.0,52.2167,52.2504,52.1886,52.1886,87800.0
2014-07-31 09:55:00,92.79,92.82,92.73,92.74,62900.0,52.1886,52.2055,52.1548,52.1605,62900.0
2014-07-31 10:00:00,92.74,92.76,92.7,92.72,40800.0,52.1605,52.1717,52.138,52.1492,40800.0
2014-07-31 10:05:00,92.71,92.74,92.69,92.71,52600.0,52.1436,52.1605,52.1323,52.1436,52600.0
2014-07-31 10:10:00,92.7,92.75,92.7,92.73,42700.0,52.138,52.1661,52.138,52.1548,42700.0
2014-07-31 10:15:00,92.74,92.76,92.73,92.76,35100.0,52.1605,52.1717,52.1548,52.1717,35100.0
2014-07-31 10:20:00,92.76,92.8,92.75,92.75,37000.0,52.1717,52.1942,52.1661,52.1661,37000.0
2014-07-31 10:25:00,92.76,92.76,92.68,92.69,118300.0,52.1717,52.1717,52.1267,52.1323,118300.0
2014-07-31 10:30:00,92.69,92.71,92.66,92.66,130600.0,52.1323,52.1436,52.1155,52.1155,130600.0
2014-07-31 10:35:00,92.67,92.67,92.63,92.63,51100.0,52.1211,52.1211,52.0986,52.0986,51100.0
2014-07-31 10:40:00,92.63,92.64,92.61,92.62,43300.0,52.0986,52.1042,52.0873,52.093,43300.0
2014-07-31 10:45:00,92.61,92.62,92.6,92.6,18000.0,52.0873,52.093,52.0817,52.0817,18000.0
2014-07-31 10:50:00,92.6,92.61,92.59,92.6,33500.0,52.0817,52.0873,52.0761,52.0817,33500.0
2014-07-31 10:55:00,92.6,92.61,92.52,92.55,159500.0,52.0817,52.0873,52.0367,52.0536,159500.0
2014-07-31 11:00:00,92.55,92.61,92.54,92.6,99100.0,52.0536,52.0873,52.048,52.0817,99100.0
2014-07-31 11:05:00,92.6,92.6,92.54,92.55,69300.0,52.0817,52.0817,52.048,52.0536,69300.0
2014-07-31 11:10:00,92.55,92.56,92.52,92.56,60300.0,52.0536,52.0592,52.0367,52.0592,60300.0
2014-07-31 11:15:00,92.56,92.56,92.52,92.52,44200.0,52.0592,52.0592,52.0367,52.0367,44200.0
2014-07-31 11:20:00,92.52,92.58,92.49,92.57,147400.0,52.0367,52.0705,52.0198,52.0648,147400.0
2014-07-31 11:25:00,92.56,92.58,92.56,92.56,41300.0,52.0592,52.0705,52.0592,52.0592,41300.0
2014-07-31 11:30:00,92.56,92.56,92.53,92.54,48400.0,52.0592,52.0592,52.0423,52.048,48400.0
2014-07-31 11:35:00,92.53,92.57,92.53,92.55,150000.0,52.0423,52.0648,52.0423,52.0536,150000.0
2014-07-31 11:40:00,92.54,92.58,92.53,92.57,26500.0,52.048,52.0705,52.0423,52.0648,26500.0
2014-07-31 11:45:00,92.57,92.66,92.57,92.65,119300.0,52.0648,52.1155,52.0648,52.1098,119300.0
2014-07-31 11:50:00,92.65,92.65,92.58,92.58,54200.0,52.1098,52.1098,52.0705,52.0705,54200.0
2014-07-31 11:55:00,92.58,92.58,92.55,92.55,27500.0,52.0705,52.0705,52.0536,52.0536,27500.0
2014-07-31 12:00:00,92.55,92.56,92.53,92.55,30200.0,52.0536,52.0592,52.0423,52.0536,30200.0
2014-07-31 12:05:00,92.55,92.6,92.55,92.59,26100.0,52.0536,52.0817,52.0536,52.0761,26100.0
2014-07-31 12:10:00,92.59,92.61,92.55,92.57,18500.0,52.0761,52.0873,52.0536,52.0648,18500.0
2014-07-31 12:15:00,92.57,92.63,92.57,92.62,18700.0,52.0648,52.0986,52.0648,52.093,18700.0
2014-07-31 12:20:00,92.61,92.61,92.59,92.59,15300.0,52.0873,52.0873,52.0761,52.0761,15300.0
2014-07-31 12:25:00,92.59,92.6,92.59,92.59,21200.0,52.0761,52.0817,52.0761,52.0761,21200.0
2014-07-31 12:30:00,92.59,92.6,92.59,92.59,25300.0,52.0761,52.0817,52.0761,52.0761,25300.0
2014-07-31 12:35:00,92.59,92.61,92.58,92.61,49700.0,52.0761,52.0873,52.0705,52.0873,49700.0
2014-07-31 12:40:00,92.62,92.67,92.62,92.66,16000.0,52.093,52.1211,52.093,52.1155,16000.0
2014-07-31 12:45:00,92.66,92.67,92.65,92.66,61900.0,52.1155,52.1211,52.1098,52.1155,61900.0
2014-07-31 12:50:00,92.67,92.77,92.67,92.74,129000.0,52.1211,52.1773,52.1211,52.1605,129000.0
2014-07-31 12:55:00,92.74,92.86,92.74,92.84,112900.0,52.1605,52.228,52.1605,52.2167,112900.0
2014-07-31 13:00:00,92.84,92.85,92.84,92.84,33500.0,52.2167,52.2223,52.2167,52.2167,33500.0
2014-07-31 13:05:00,92.83,92.84,92.82,92.83,33500.0,52.2111,52.2167,52.2055,52.2111,33500.0
2014-07-31 13:10:00,92.82,92.83,92.76,92.76,38700.0,52.2055,52.2111,52.1717,52.1717,38700.0
2014-07-31 13:15:00,92.76,92.76,92.73,92.73,42200.0,52.1717,52.1717,52.1548,52.1548,42200.0
2014-07-31 13:20:00,92.73,92.73,92.7,92.7,33700.0,52.1548,52.1548,52.138,52.138,33700.0
2014-07-31 13:25:00,92.7,92.78,92.69,92.78,63800.0,52.138,52.183,52.1323,52.183,63800.0
2014-07-31 13:30:00,92.78,92.78,92.71,92.73,17500.0,52.183,52.183,52.1436,52.1548,17500.0
2014-07-31 13:35:00,92.72,92.73,92.72,92.72,17700.0,52.1492,52.1548,52.1492,52.1492,17700.0
2014-07-31 13:40:00,92.73,92.73,92.69,92.7,45000.0,52.1548,52.1548,52.1323,52.138,45000.0
2014-07-31 13:45:00,92.7,92.71,92.7,92.7,22400.0,52.138,52.1436,52.138,52.138,22400.0
2014-07-31 13:50:00,92.7,92.7,92.67,92.69,47300.0,52.138,52.138,52.1211,52.1323,47300.0
2014-07-31 13:55:00,92.7,92.71,92.69,92.7,155100.0,52.138,52.1436,52.1323,52.138,155100.0
2014-07-31 14:00:00,92.7,92.7,92.67,92.68,78800.0,52.138,52.138,52.1211,52.1267,78800.0
2014-07-31 14:05:00,92.68,92.69,92.68,92.68,18800.0,52.1267,52.1323,52.1267,52.1267,18800.0
2014-07-31 14:10:00,92.69,92.69,92.67,92.68,70300.0,52.1323,52.1323,52.1211,52.1267,70300.0
2014-07-31 14:15:00,92.67,92.68,92.64,92.66,58900.0,52.1211,52.1267,52.1042,52.1155,58900.0
2014-07-31 14:20:00,92.67,92.67,92.62,92.63,72400.0,52.1211,52.1211,52.093,52.0986,72400.0
2014-07-31 14:25:00,92.63,92.64,92.63,92.64,9300.0,52.0986,52.1042,52.0986,52.1042,9300.0
2014-07-31 14:30:00,92.63,92.67,92.63,92.66,176500.0,52.0986,52.1211,52.0986,52.1155,176500.0
2014-07-31 14:35:00,92.66,92.69,92.66,92.67,26500.0,52.1155,52.1323,52.1155,52.1211,26500.0
2014-07-31 14:40:00,92.67,92.68,92.65,92.66,35000.0,52.1211,52.1267,52.1098,52.1155,35000.0
2014-07-31 14:45:00,92.67,92.7,92.65,92.7,64400.0,52.1211,52.138,52.1098,52.138,64400.0
2014-07-31 14:50:00,92.69,92.71,92.68,92.7,74300.0,52.1323,52.1436,52.1267,52.138,74300.0
2014-07-31 14:55:00,92.7,92.72,92.67,92.67,67400.0,52.138,52.1492,52.1211,52.1211,67400.0
2014-07-31 15:00:00,92.68,92.68,92.65,92.66,46200.0,52.1267,52.1267,52.1098,52.1155,46200.0
2014-07-31 15:05:00,92.66,92.68,92.64,92.65,70300.0,52.1155,52.1267,52.1042,52.1098,70300.0
2014-07-31 15:10:00,92.64,92.66,92.64,92.65,107200.0,52.1042,52.1155,52.1042,52.1098,107200.0
2014-07-31 15:15:00,92.65,92.66,92.64,92.66,73100.0,52.1098,52.1155,52.1042,52.1155,73100.0
2014-07-31 15:20:00,92.65,92.67,92.65,92.66,33100.0,52.1098,52.1211,52.1098,52.1155,33100.0
2014-07-31 15:25:00,92.67,92.67,92.59,92.59,49600.0,52.1211,52.1211,52.0761,52.0761,49600.0
2014-07-31 15:30:00,92.6,92.66,92.58,92.61,105400.0,52.0817,52.1155,52.0705,52.0873,105400.0
2014-07-31 15:35:00,92.6,92.6,92.59,92.59,83200.0,52.0817,52.0817,52.0761,52.0761,83200.0
2014-07-31 15:40:00,92.59,92.6,92.55,92.55,72400.0,52.0761,52.0817,52.0536,52.0536,72400.0
2014-07-31 15:45:00,92.56,92.56,92.51,92.55,204200.0,52.0592,52.0592,52.0311,52.0536,204200.0
2014-07-31 15:50:00,92.55,92.55,92.49,92.53,192900.0,52.0536,52.0536,52.0198,52.0423,192900.0
2014-07-31 15:55:00,92.53,92.54,92.46,92.47,509400.0,52.0423,52.048,52.003,52.0086,509400.0
2014-08-01 09:30:00,92.06,92.2,91.9,91.97,319200.0,52.0204,52.0995,51.93,51.9696,319200.0
2014-08-01 09:35:00,91.96,92.18,91.94,92.18,341200.0,51.9639,52.0882,51.9526,52.0882,341200.0
2014-08-01 09:40:00,92.19,92.24,92.18,92.18,106400.0,52.0939,52.1221,52.0882,52.0882,106400.0
2014-08-01 09:45:00,92.19,92.2,92.18,92.19,24100.0,52.0939,52.0995,52.0882,52.0939,24100.0
2014-08-01 09:50:00,92.19,92.21,92.18,92.21,81300.0,52.0939,52.1052,52.0882,52.1052,81300.0
2014-08-01 09:55:00,92.21,92.28,92.19,92.24,147600.0,52.1052,52.1447,52.0939,52.1221,147600.0
2014-08-01 10:00:00,92.24,92.31,92.2,92.25,73400.0,52.1221,52.1617,52.0995,52.1278,73400.0
2014-08-01 10:05:00,92.25,92.32,92.24,92.27,361700.0,52.1278,52.1673,52.1221,52.1391,361700.0
2014-08-01 10:10:00,92.27,92.35,92.25,92.26,257300.0,52.1391,52.1843,52.1278,52.1334,257300.0
2014-08-01 10:15:00,92.26,92.29,92.25,92.27,87500.0,52.1334,52.1504,52.1278,52.1391,87500.0
2014-08-01 10:20:00,92.26,92.27,92.25,92.26,33600.0,52.1334,52.1391,52.1278,52.1334,33600.0
2014-08-01 10:25:00,92.26,92.26,92.2,92.23,145800.0,52.1334,52.1334,52.0995,52.1165,145800.0
2014-08-01 10:30:00,92.22,92.32,92.2,92.28,37500.0,52.1108,52.1673,52.0995,52.1447,37500.0
2014-08-01 10:35:00,92.29,92.29,92.23,92.26,517000.0,52.1504,52.1504,52.1165,52.1334,517000.0
2014-08-01 10:40:00,92.25,92.29,92.23,92.26,180200.0,52.1278,52.1504,52.1165,52.1334,180200.0
2014-08-01 10:45:00,92.26,92.26,92.22,92.23,30100.0,52.1334,52.1334,52.1108,52.1165,30100.0
2014-08-01 10:50:00,92.23,92.24,92.23,92.24,29100.0,52.1165,52.1221,52.1165,52.1221,29100.0
2014-08-01 10:55:00,92.24,92.24,92.21,92.21,124800.0,52.1221,52.1221,52.1052,52.1052,124800.0
2014-08-01 11:00:00,92.21,92.21,92.14,92.16,145500.0,52.1052,52.1052,52.0656,52.0769,145500.0
2014-08-01 11:05:00,92.16,92.16,92.12,92.13,186100.0,52.0769,52.0769,52.0543,52.06,186100.0
2014-08-01 11:10:00,92.13,92.17,92.07,92.16,72200.0,52.06,52.0826,52.0261,52.0769,72200.0
2014-08-01 11:15:00,92.16,92.24,92.09,92.11,90400.0,52.0769,52.1221,52.0374,52.0487,90400.0
2014-08-01 11:20:00,92.11,92.12,92.01,92.05,156800.0,52.0487,52.0543,51.9922,52.0148,156800.0
2014-08-01 11:25:00,92.05,92.05,91.98,91.99,93700.0,52.0148,52.0148,51.9752,51.9809,93700.0
2014-08-01 11:30:00,91.98,92.0,91.96,91.97,89300.0,51.9752,51.9865,51.9639,51.9696,89300.0
2014-08-01 11:35:00,91.98,92.0,91.89,91.9,304100.0,51.9752,51.9865,51.9244,51.93,304100.0
2014-08-01 11:40:00,91.9,91.9,91.71,91.73,137800.0,51.93,51.93,51.8226,51.8339,137800.0
2014-08-01 11:45:00,91.71,91.71,91.5,91.5,218600.0,51.8226,51.8226,51.704,51.704,218600.0
2014-08-01 11:50:00,91.51,91.51,91.41,91.42,183200.0,51.7096,51.7096,51.6531,51.6588,183200.0
2014-08-01 11:55:00,91.42,91.48,91.38,91.45,146600.0,51.6588,51.6927,51.6362,51.6757,146600.0
2014-08-01 12:00:00,91.45,91.54,91.42,91.51,104400.0,51.6757,51.7266,51.6588,51.7096,104400.0
2014-08-01 12:05:00,91.51,91.52,91.36,91.41,128000.0,51.7096,51.7153,51.6249,51.6531,128000.0
2014-08-01 12:10:00,91.42,91.45,91.34,91.34,170600.0,51.6588,51.6757,51.6136,51.6136,170600.0
2014-08-01 12:15:00,91.34,91.41,91.32,91.4,204400.0,51.6136,51.6531,51.6023,51.6475,204400.0
2014-08-01 12:20:00,91.41,91.5,91.41,91.49,80900.0,51.6531,51.704,51.6531,51.6983,80900.0
2014-08-01 12:25:00,91.5,91.53,91.46,91.48,130800.0,51.704,51.7209,51.6814,51.6927,130800.0
2014-08-01 12:30:00,91.49,91.5,91.46,91.49,79500.0,51.6983,51.704,51.6814,51.6983,79500.0
2014-08-01 12:35:00,91.48,91.52,91.48,91.52,46200.0,51.6927,51.7153,51.6927,51.7153,46200.0
2014-08-01 12:40:00,91.51,91.53,91.51,91.51,213900.0,51.7096,51.7209,51.7096,51.7096,213900.0
2014-08-01 12:45:00,91.51,91.53,91.5,91.5,425500.0,51.7096,51.7209,51.704,51.704,425500.0
2014-08-01 12:50:00,91.5,91.6,91.49,91.57,146000.0,51.704,51.7605,51.6983,51.7435,146000.0
2014-08-01 12:55:00,91.57,91.64,91.57,91.62,86200.0,51.7435,51.7831,51.7435,51.7718,86200.0
2014-08-01 13:00:00,91.63,91.69,91.63,91.66,178500.0,51.7774,51.8113,51.7774,51.7944,178500.0
2014-08-01 13:05:00,91.66,91.73,91.65,91.73,158000.0,51.7944,51.8339,51.7887,51.8339,158000.0
2014-08-01 13:10:00,91.73,91.8,91.73,91.76,84500.0,51.8339,51.8735,51.8339,51.8509,84500.0
2014-08-01 13:15:00,91.75,91.78,91.73,91.78,370300.0,51.8452,51.8622,51.8339,51.8622,370300.0
2014-08-01 13:20:00,91.78,91.85,91.77,91.85,94700.0,51.8622,51.9017,51.8565,51.9017,94700.0
2014-08-01 13:25:00,91.85,91.92,91.81,91.91,76800.0,51.9017,51.9413,51.8791,51.9357,76800.0
2014-08-01 13:30:00,91.92,91.94,91.87,91.88,24000.0,51.9413,51.9526,51.913,51.9187,24000.0
2014-08-01 13:35:00,91.87,91.89,91.86,91.88,59000.0,51.913,51.9244,51.9074,51.9187,59000.0
2014-08-01 13:40:00,91.88,91.89,91.83,91.87,47500.0,51.9187,51.9244,51.8904,51.913,47500.0
2014-08-01 13:45:00,91.86,91.89,91.86,91.88,14000.0,51.9074,51.9244,51.9074,51.9187,14000.0
2014-08-01 13:50:00,91.88,91.89,91.82,91.82,19700.0,51.9187,51.9244,51.8848,51.8848,19700.0
2014-08-01 13:55:00,91.81,91.86,91.81,91.86,20100.0,51.8791,51.9074,51.8791,51.9074,20100.0
2014-08-01 14:00:00,91.86,91.87,91.85,91.87,9300.0,51.9074,51.913,51.9017,51.913,9300.0
2014-08-01 14:05:00,91.87,91.87,91.82,91.84,26100.0,51.913,51.913,51.8848,51.8961,26100.0
2014-08-01 14:10:00,91.83,91.85,91.82,91.83,45100.0,51.8904,51.9017,51.8848,51.8904,45100.0
2014-08-01 14:15:00,91.83,91.85,91.82,91.85,30600.0,51.8904,51.9017,51.8848,51.9017,30600.0
2014-08-01 14:20:00,91.85,91.85,91.81,91.82,21900.0,51.9017,51.9017,51.8791,51.8848,21900.0
2014-08-01 14:25:00,91.81,91.82,91.8,91.81,43500.0,51.8791,51.8848,51.8735,51.8791,43500.0
2014-08-01 14:30:00,91.81,91.84,91.81,91.84,39300.0,51.8791,51.8961,51.8791,51.8961,39300.0
2014-08-01 14:35:00,91.84,91.91,91.84,91.91,70900.0,51.8961,51.9357,51.8961,51.9357,70900.0
2014-08-01 14:40:00,91.91,91.91,91.88,91.88,49700.0,51.9357,51.9357,51.9187,51.9187,49700.0
2014-08-01 14:45:00,91.88,91.89,91.87,91.87,37400.0,51.9187,51.9244,51.913,51.913,37400.0
2014-08-01 14:50:00,91.88,91.88,91.86,91.87,58400.0,51.9187,51.9187,51.9074,51.913,58400.0
2014-08-01 14:55:00,91.88,91.88,91.84,91.85,36000.0,51.9187,51.9187,51.8961,51.9017,36000.0
2014-08-01 15:00:00,91.85,91.89,91.84,91.89,40900.0,51.9017,51.9244,51.8961,51.9244,40900.0
2014-08-01 15:05:00,91.89,91.9,91.88,91.9,28400.0,51.9244,51.93,51.9187,51.93,28400.0
2014-08-01 15:10:00,91.9,91.9,91.88,91.89,76300.0,51.93,51.93,51.9187,51.9244,76300.0
2014-08-01 15:15:00,91.89,91.9,91.89,91.9,54900.0,51.9244,51.93,51.9244,51.93,54900.0
2014-08-01 15:20:00,91.9,92.02,91.89,91.99,158000.0,51.93,51.9978,51.9244,51.9809,158000.0
2014-08-01 15:25:00,91.99,91.99,91.98,91.99,52900.0,51.9809,51.9809,51.9752,51.9809,52900.0
2014-08-01 15:30:00,91.99,91.99,91.97,91.98,58700.0,51.9809,51.9809,51.9696,51.9752,58700.0
2014-08-01 15:35:00,91.98,91.99,91.97,91.98,54000.0,51.9752,51.9809,51.9696,51.9752,54000.0
2014-08-01 15:40:00,91.98,92.03,91.98,92.01,89700.0,51.9752,52.0035,51.9752,51.9922,89700.0
2014-08-01 15:45:00,92.01,92.12,92.01,92.1,266700.0,51.9922,52.0543,51.9922,52.043,266700.0
2014-08-01 15:50:00,92.1,92.11,92.07,92.08,125200.0,52.043,52.0487,52.0261,52.0317,125200.0
2014-08-01 15:55:00,92.08,92.08,92.03,92.05,301600.0,52.0317,52.0317,52.0035,52.0148,301600.0
2014-08-04 09:30:00,92.06,92.2,92.06,92.14,54800.0,52.0204,52.0995,52.0204,52.0656,54800.0
2014-08-04 09:35:00,92.14,92.19,92.1,92.19,51500.0,52.0656,52.0939,52.043,52.0939,51500.0
2014-08-04 09:40:00,92.19,92.22,92.17,92.2,35000.0,52.0939,52.1108,52.0826,52.0995,35000.0
2014-08-04 09:45:00,92.21,92.21,92.18,92.19,21600.0,52.1052,52.1052,52.0882,52.0939,21600.0
2014-08-04 09:50:00,92.19,92.21,92.19,92.21,53600.0,52.0939,52.1052,52.0939,52.1052,53600.0
2014-08-04 09:55:00,92.21,92.26,92.21,92.26,113800.0,52.1052,52.1334,52.1052,52.1334,113800.0
2014-08-04 10:00:00,92.25,92.29,92.23,92.28,136200.0,52.1278,52.1504,52.1165,52.1447,136200.0
2014-08-04 10:05:00,92.29,92.35,92.29,92.32,101300.0,52.1504,52.1843,52.1504,52.1673,101300.0
2014-08-04 10:10:00,92.32,92.33,92.3,92.31,110500.0,52.1673,52.173,52.156,52.1617,110500.0
2014-08-04 10:15:00,92.31,92.31,92.27,92.28,80400.0,52.1617,52.1617,52.1391,52.1447,80400.0
2014-08-04 10:20:00,92.28,92.34,92.28,92.34,62900.0,52.1447,52.1786,52.1447,52.1786,62900.0
2014-08-04 10:25:00,92.33,92.39,92.32,92.39,45500.0,52.173,52.2069,52.1673,52.2069,45500.0
2014-08-04 10:30:00,92.39,92.46,92.39,92.44,113300.0,52.2069,52.2464,52.2069,52.2351,113300.0
2014-08-04 10:35:00,92.44,92.44,92.25,92.28,120500.0,52.2351,52.2351,52.1278,52.1447,120500.0
2014-08-04 10:40:00,92.28,92.29,92.27,92.28,49000.0,52.1447,52.1504,52.1391,52.1447,49000.0
2014-08-04 10:45:00,92.27,92.28,92.2,92.24,59600.0,52.1391,52.1447,52.0995,52.1221,59600.0
2014-08-04 10:50:00,92.25,92.25,92.22,92.25,24700.0,52.1278,52.1278,52.1108,52.1278,24700.0
2014-08-04 10:55:00,92.25,92.25,92.18,92.2,68000.0,52.1278,52.1278,52.0882,52.0995,68000.0
2014-08-04 11:00:00,92.18,92.18,92.03,92.06,250200.0,52.0882,52.0882,52.0035,52.0204,250200.0
2014-08-04 11:05:00,92.06,92.11,92.05,92.1,31200.0,52.0204,52.0487,52.0148,52.043,31200.0
2014-08-04 11:10:00,92.1,92.17,92.1,92.16,584000.0,52.043,52.0826,52.043,52.0769,584000.0
2014-08-04 11:15:00,92.15,92.17,92.12,92.16,33200.0,52.0713,52.0826,52.0543,52.0769,33200.0
2014-08-04 11:20:00,92.15,92.16,92.15,92.15,26200.0,52.0713,52.0769,52.0713,52.0713,26200.0
2014-08-04 11:25:00,92.15,92.2,92.14,92.17,65100.0,52.0713,52.0995,52.0656,52.0826,65100.0
2014-08-04 11:30:00,92.17,92.19,92.17,92.17,80400.0,52.0826,52.0939,52.0826,52.0826,80400.0
2014-08-04 11:35:00,92.18,92.2,92.17,92.19,63800.0,52.0882,52.0995,52.0826,52.0939,63800.0
2014-08-04 11:40:00,92.2,92.2,92.16,92.18,53900.0,52.0995,52.0995,52.0769,52.0882,53900.0
2014-08-04 11:45:00,92.18,92.19,92.18,92.19,22200.0,52.0882,52.0939,52.0882,52.0939,22200.0
2014-08-04 11:50:00,92.19,92.2,92.16,92.16,32200.0,52.0939,52.0995,52.0769,52.0769,32200.0
2014-08-04 11:55:00,92.16,92.18,92.16,92.17,17800.0,52.0769,52.0882,52.0769,52.0826,17800.0
2014-08-04 12:00:00,92.18,92.19,92.17,92.18,19100.0,52.0882,52.0939,52.0826,52.0882,19100.0
2014-08-04 12:05:00,92.18,92.19,92.17,92.17,10600.0,52.0882,52.0939,52.0826,52.0826,10600.0
2014-08-04 12:10:00,92.18,92.23,92.18,92.23,54000.0,52.0882,52.1165,52.0882,52.1165,54000.0
2014-08-04 12:15:00,92.23,92.3,92.21,92.23,266300.0,52.1165,52.156,52.1052,52.1165,266300.0
2014-08-04 12:20:00,92.23,92.23,92.22,92.22,204600.0,52.1165,52.1165,52.1108,52.1108,204600.0
2014-08-04 12:25:00,92.23,92.28,92.23,92.27,47600.0,52.1165,52.1447,52.1165,52.1391,47600.0
2014-08-04 12:30:00,92.26,92.28,92.24,92.28,34600.0,52.1334,52.1447,52.1221,52.1447,34600.0
2014-08-04 12:35:00,92.28,92.3,92.27,92.29,120100.0,52.1447,52.156,52.1391,52.1504,120100.0
2014-08-04 12:40:00,92.29,92.3,92.27,92.28,9300.0,52.1504,52.156,52.1391,52.1447,9300.0
2014-08-04 12:45:00,92.28,92.32,92.28,92.31,14700.0,52.1447,52.1673,52.1447,52.1617,14700.0
2014-08-04 12:50:00,92.3,92.34,92.3,92.34,29400.0,52.156,52.1786,52.156,52.1786,29400.0
2014-08-04 12:55:00,92.33,92.34,92.32,92.32,3700.0,52.173,52.1786,52.1673,52.1673,3700.0
2014-08-04 13:00:00,92.32,92.33,92.28,92.29,12800.0,52.1673,52.173,52.1447,52.1504,12800.0
2014-08-04 13:05:00,92.29,92.31,92.29,92.29,19400.0,52.1504,52.1617,52.1504,52.1504,19400.0
2014-08-04 13:10:00,92.29,92.31,92.29,92.3,30100.0,52.1504,52.1617,52.1504,52.156,30100.0
2014-08-04 13:15:00,92.31,92.31,92.29,92.3,5500.0,52.1617,52.1617,52.1504,52.156,5500.0
2014-08-04 13:20:00,92.3,92.3,92.29,92.3,13600.0,52.156,52.156,52.1504,52.156,13600.0
2014-08-04 13:25:00,92.3,92.31,92.29,92.31,11700.0,52.156,52.1617,52.1504,52.1617,11700.0
2014-08-04 13:30:00,92.3,92.3,92.28,92.29,15300.0,52.156,52.156,52.1447,52.1504,15300.0
2014-08-04 13:35:00,92.3,92.31,92.24,92.29,73700.0,52.156,52.1617,52.1221,52.1504,73700.0
2014-08-04 13:40:00,92.29,92.33,92.28,92.33,42700.0,52.1504,52.173,52.1447,52.173,42700.0
2014-08-04 13:45:00,92.32,92.38,92.31,92.35,6500.0,52.1673,52.2012,52.1617,52.1843,6500.0
2014-08-04 13:50:00,92.36,92.36,92.33,92.33,5200.0,52.1899,52.1899,52.173,52.173,5200.0
2014-08-04 13:55:00,92.34,92.34,92.31,92.31,11100.0,52.1786,52.1786,52.1617,52.1617,11100.0
2014-08-04 14:00:00,92.32,92.34,92.29,92.31,37400.0,52.1673,52.1786,52.1504,52.1617,37400.0
2014-08-04 14:05:00,92.31,92.33,92.31,92.31,13400.0,52.1617,52.173,52.1617,52.1617,13400.0
2014-08-04 14:10:00,92.32,92.34,92.31,92.34,7600.0,52.1673,52.1786,52.1617,52.1786,7600.0
2014-08-04 14:15:00,92.33,92.33,92.32,92.32,10000.0,52.173,52.173,52.1673,52.1673,10000.0
2014-08-04 14:20:00,92.33,92.36,92.33,92.34,17500.0,52.173,52.1899,52.173,52.1786,17500.0
2014-08-04 14:25:00,92.34,92.36,92.34,92.35,13700.0,52.1786,52.1899,52.1786,52.1843,13700.0
2014-08-04 14:30:00,92.36,92.37,92.34,92.36,25300.0,52.1899,52.1956,52.1786,52.1899,25300.0
2014-08-04 14:35:00,92.37,92.4,92.36,92.4,14700.0,52.1956,52.2125,52.1899,52.2125,14700.0
2014-08-04 14:40:00,92.4,92.42,92.39,92.41,70300.0,52.2125,52.2238,52.2069,52.2182,70300.0
2014-08-04 14:45:00,92.43,92.43,92.4,92.41,151200.0,52.2295,52.2295,52.2125,52.2182,151200.0
2014-08-04 14:50:00,92.41,92.46,92.41,92.44,99600.0,52.2182,52.2464,52.2182,52.2351,99600.0
2014-08-04 14:55:00,92.44,92.46,92.43,92.45,93400.0,52.2351,52.2464,52.2295,52.2408,93400.0
2014-08-04 15:00:00,92.45,92.45,92.43,92.45,71100.0,52.2408,52.2408,52.2295,52.2408,71100.0
2014-08-04 15:05:00,92.44,92.45,92.44,92.45,30900.0,52.2351,52.2408,52.2351,52.2408,30900.0
2014-08-04 15:10:00,92.44,92.5,92.44,92.5,52000.0,52.2351,52.269,52.2351,52.269,52000.0
2014-08-04 15:15:00,92.49,92.5,92.48,92.5,71300.0,52.2634,52.269,52.2577,52.269,71300.0
2014-08-04 15:20:00,92.5,92.51,92.49,92.5,101900.0,52.269,52.2747,52.2634,52.269,101900.0
2014-08-04 15:25:00,92.5,92.5,92.49,92.5,77000.0,52.269,52.269,52.2634,52.269,77000.0
2014-08-04 15:30:00,92.5,92.53,92.5,92.52,61700.0,52.269,52.286,52.269,52.2803,61700.0
2014-08-04 15:35:00,92.52,92.59,92.51,92.58,155000.0,52.2803,52.3199,52.2747,52.3142,155000.0
2014-08-04 15:40:00,92.59,92.63,92.59,92.63,67200.0,52.3199,52.3425,52.3199,52.3425,67200.0
2014-08-04 15:45:00,92.63,92.63,92.62,92.63,63100.0,52.3425,52.3425,52.3369,52.3425,63100.0
2014-08-04 15:50:00,92.63,92.63,92.56,92.63,148000.0,52.3425,52.3425,52.3029,52.3425,148000.0
2014-08-04 15:55:00,92.63,92.63,92.56,92.61,207400.0,52.3425,52.3425,52.3029,52.3312,207400.0
2014-08-05 09:30:00,92.61,92.62,92.53,92.58,62800.0,52.3312,52.3369,52.286,52.3142,62800.0
2014-08-05 09:35:00,92.53,92.56,92.53,92.56,85300.0,52.286,52.3029,52.286,52.3029,85300.0
2014-08-05 09:40:00,92.56,92.56,92.51,92.51,42700.0,52.3029,52.3029,52.2747,52.2747,42700.0
2014-08-05 09:45:00,92.51,92.52,92.42,92.43,67500.0,52.2747,52.2803,52.2238,52.2295,67500.0
2014-08-05 09:50:00,92.43,92.44,92.32,92.39,85000.0,52.2295,52.2351,52.1673,52.2069,85000.0
2014-08-05 09:55:00,92.39,92.4,92.38,92.4,23600.0,52.2069,52.2125,52.2012,52.2125,23600.0
2014-08-05 10:00:00,92.39,92.4,92.34,92.34,28500.0,52.2069,52.2125,52.1786,52.1786,28500.0
2014-08-05 10:05:00,92.34,92.36,92.31,92.34,65200.0,52.1786,52.1899,52.1617,52.1786,65200.0
2014-08-05 10:10:00,92.34,92.36,92.34,92.34,27900.0,52.1786,52.1899,52.1786,52.1786,27900.0
2014-08-05 10:15:00,92.34,92.39,92.33,92.38,22700.0,52.1786,52.2069,52.173,52.2012,22700.0
2014-08-05 10:20:00,92.39,92.44,92.39,92.44,13900.0,52.2069,52.2351,52.2069,52.2351,13900.0
2014-08-05 10:25:00,92.45,92.49,92.45,92.47,38500.0,52.2408,52.2634,52.2408,52.2521,38500.0
2014-08-05 10:30:00,92.47,92.6,92.47,92.56,206100.0,52.2521,52.3256,52.2521,52.3029,206100.0
2014-08-05 10:35:00,92.56,92.57,92.52,92.53,60700.0,52.3029,52.3086,52.2803,52.286,60700.0
2014-08-05 10:40:00,92.53,92.56,92.53,92.55,19000.0,52.286,52.3029,52.286,52.2973,19000.0
2014-08-05 10:45:00,92.55,92.57,92.55,92.57,24200.0,52.2973,52.3086,52.2973,52.3086,24200.0
2014-08-05 10:50:00,92.58,92.58,92.55,92.57,3400.0,52.3142,52.3142,52.2973,52.3086,3400.0
2014-08-05 10:55:00,92.56,92.57,92.53,92.54,21400.0,52.3029,52.3086,52.286,52.2916,21400.0
2014-08-05 11:00:00,92.54,92.55,92.47,92.48,62900.0,52.2916,52.2973,52.2521,52.2577,62900.0
2014-08-05 11:05:00,92.48,92.52,92.48,92.51,24400.0,52.2577,52.2803,52.2577,52.2747,24400.0
2014-08-05 11:10:00,92.51,92.58,92.5,92.57,17500.0,52.2747,52.3142,52.269,52.3086,17500.0
2014-08-05 11:15:00,92.57,92.61,92.57,92.61,11400.0,52.3086,52.3312,52.3086,52.3312,11400.0
2014-08-05 11:20:00,92.61,92.63,92.6,92.6,14000.0,52.3312,52.3425,52.3256,52.3256,14000.0
2014-08-05 11:25:00,92.6,92.6,92.53,92.53,19800.0,52.3256,52.3256,52.286,52.286,19800.0
2014-08-05 11:30:00,92.54,92.54,92.48,92.48,3400.0,52.2916,52.2916,52.2577,52.2577,3400.0
2014-08-05 11:35:00,92.47,92.54,92.45,92.54,13900.0,52.2521,52.2916,52.2408,52.2916,13900.0
2014-08-05 11:40:00,92.53,92.53,92.51,92.51,8200.0,52.286,52.286,52.2747,52.2747,8200.0
2014-08-05 11:45:00,92.51,92.52,92.51,92.51,14700.0,52.2747,52.2803,52.2747,52.2747,14700.0
2014-08-05 11:50:00,92.51,92.51,92.5,92.5,1500.0,52.2747,52.2747,52.269,52.269,1500.0
2014-08-05 11:55:00,92.5,92.51,92.48,92.48,9300.0,52.269,52.2747,52.2577,52.2577,9300.0
2014-08-05 12:00:00,92.49,92.51,92.47,92.48,10600.0,52.2634,52.2747,52.2521,52.2577,10600.0
2014-08-05 12:05:00,92.48,92.49,92.47,92.47,5700.0,52.2577,52.2634,52.2521,52.2521,5700.0
2014-08-05 12:10:00,92.47,92.48,92.47,92.48,2100.0,52.2521,52.2577,52.2521,52.2577,2100.0
2014-08-05 12:15:00,92.47,92.48,92.47,92.48,4100.0,52.2521,52.2577,52.2521,52.2577,4100.0
2014-08-05 12:20:00,92.48,92.5,92.44,92.44,12200.0,52.2577,52.269,52.2351,52.2351,12200.0
2014-08-05 12:25:00,92.45,92.48,92.44,92.48,11800.0,52.2408,52.2577,52.2351,52.2577,11800.0
2014-08-05 12:30:00,92.47,92.54,92.47,92.53,9900.0,52.2521,52.2916,52.2521,52.286,9900.0
2014-08-05 12:35:00,92.54,92.54,92.49,92.5,206700.0,52.2916,52.2916,52.2634,52.269,206700.0
2014-08-05 12:40:00,92.5,92.52,92.49,92.5,7700.0,52.269,52.2803,52.2634,52.269,7700.0
2014-08-05 12:45:00,92.5,92.51,92.5,92.5,36300.0,52.269,52.2747,52.269,52.269,36300.0
2014-08-05 12:50:00,92.5,92.5,92.49,92.5,26000.0,52.269,52.269,52.2634,52.269,26000.0
2014-08-05 12:55:00,92.49,92.5,92.47,92.48,8800.0,52.2634,52.269,52.2521,52.2577,8800.0
2014-08-05 13:00:00,92.48,92.49,92.48,92.48,10200.0,52.2577,52.2634,52.2577,52.2577,10200.0
2014-08-05 13:05:00,92.48,92.51,92.48,92.5,52800.0,52.2577,52.2747,52.2577,52.269,52800.0
2014-08-05 13:10:00,92.51,92.51,92.5,92.5,6100.0,52.2747,52.2747,52.269,52.269,6100.0
2014-08-05 13:15:00,92.51,92.51,92.5,92.51,4400.0,52.2747,52.2747,52.269,52.2747,4400.0
2014-08-05 13:20:00,92.51,92.51,92.5,92.5,11000.0,52.2747,52.2747,52.269,52.269,11000.0
2014-08-05 13:25:00,92.51,92.51,92.49,92.49,5400.0,52.2747,52.2747,52.2634,52.2634,5400.0
2014-08-05 13:30:00,92.5,92.5,92.49,92.49,3100.0,52.269,52.269,52.2634,52.2634,3100.0
2014-08-05 13:35:00,92.49,92.49,92.42,92.43,55300.0,52.2634,52.2634,52.2238,52.2295,55300.0
2014-08-05 13:40:00,92.43,92.43,92.37,92.37,56800.0,52.2295,52.2295,52.1956,52.1956,56800.0
2014-08-05 13:45:00,92.35,92.39,92.35,92.39,31500.0,52.1843,52.2069,52.1843,52.2069,31500.0
2014-08-05 13:50:00,92.38,92.4,92.38,92.4,17600.0,52.2012,52.2125,52.2012,52.2125,17600.0
2014-08-05 13:55:00,92.4,92.43,92.4,92.42,90000.0,52.2125,52.2295,52.2125,52.2238,90000.0
2014-08-05 14:00:00,92.42,92.44,92.38,92.39,96700.0,52.2238,52.2351,52.2012,52.2069,96700.0
2014-08-05 14:05:00,92.39,92.39,92.28,92.29,30500.0,52.2069,52.2069,52.1447,52.1504,30500.0
2014-08-05 14:10:00,92.29,92.42,92.29,92.31,26600.0,52.1504,52.2238,52.1504,52.1617,26600.0
2014-08-05 14:15:00,92.31,92.34,92.3,92.31,16500.0,52.1617,52.1786,52.156,52.1617,16500.0
2014-08-05 14:20:00,92.31,92.33,92.31,92.31,30700.0,52.1617,52.173,52.1617,52.1617,30700.0
2014-08-05 14:25:00,92.32,92.37,92.32,92.36,131800.0,52.1673,52.1956,52.1673,52.1899,131800.0
2014-08-05 14:30:00,92.37,92.43,92.37,92.39,41500.0,52.1956,52.2295,52.1956,52.2069,41500.0
2014-08-05 14:35:00,92.4,92.4,92.38,92.38,9500.0,52.2125,52.2125,52.2012,52.2012,9500.0
2014-08-05 14:40:00,92.38,92.38,92.35,92.36,8000.0,52.2012,52.2012,52.1843,52.1899,8000.0
2014-08-05 14:45:00,92.36,92.36,92.35,92.35,42500.0,52.1899,52.1899,52.1843,52.1843,42500.0
2014-08-05 14:50:00,92.35,92.36,92.32,92.33,31600.0,52.1843,52.1899,52.1673,52.173,31600.0
2014-08-05 14:55:00,92.32,92.35,92.31,92.32,50400.0,52.1673,52.1843,52.1617,52.1673,50400.0
2014-08-05 15:00:00,92.31,92.33,92.31,92.33,25800.0,52.1617,52.173,52.1617,52.173,25800.0
2014-08-05 15:05:00,92.33,92.34,92.31,92.31,9800.0,52.173,52.1786,52.1617,52.1617,9800.0
2014-08-05 15:10:00,92.31,92.32,92.3,92.31,43600.0,52.1617,52.1673,52.156,52.1617,43600.0
2014-08-05 15:15:00,92.3,92.36,92.29,92.36,57900.0,52.156,52.1899,52.1504,52.1899,57900.0
2014-08-05 15:20:00,92.36,92.38,92.36,92.38,6800.0,52.1899,52.2012,52.1899,52.2012,6800.0
2014-08-05 15:25:00,92.38,92.38,92.36,92.36,27400.0,52.2012,52.2012,52.1899,52.1899,27400.0
2014-08-05 15:30:00,92.36,92.38,92.35,92.38,32100.0,52.1899,52.2012,52.1843,52.2012,32100.0
2014-08-05 15:35:00,92.38,92.43,92.37,92.41,16700.0,52.2012,52.2295,52.1956,52.2182,16700.0
2014-08-05 15:40:00,92.41,92.42,92.38,92.39,28700.0,52.2182,52.2238,52.2012,52.2069,28700.0
2014-08-05 15:45:00,92.4,92.42,92.38,92.39,41700.0,52.2125,52.2238,52.2012,52.2069,41700.0
2014-08-05 15:50:00,92.39,92.41,92.38,92.39,38900.0,52.2069,52.2182,52.2012,52.2069,38900.0
2014-08-05 15:55:00,92.39,92.45,92.38,92.39,80600.0,52.2069,52.2408,52.2012,52.2069,80600.0
2014-08-06 09:30:00,92.38,92.41,92.35,92.4,76100.0,52.2012,52.2182,52.1843,52.2125,76100.0
2014-08-06 09:35:00,92.4,92.48,92.4,92.44,99200.0,52.2125,52.2577,52.2125,52.2351,99200.0
2014-08-06 09:40:00,92.43,92.48,92.43,92.48,90200.0,52.2295,52.2577,52.2295,52.2577,90200.0
2014-08-06 09:45:00,92.47,92.5,92.46,92.5,20000.0,52.2521,52.269,52.2464,52.269,20000.0
2014-08-06 09:50:00,92.49,92.5,92.46,92.49,78500.0,52.2634,52.269,52.2464,52.2634,78500.0
2014-08-06 09:55:00,92.49,92.52,92.47,92.5,180700.0,52.2634,52.2803,52.2521,52.269,180700.0
2014-08-06 10:00:00,92.5,92.52,92.48,92.5,52600.0,52.269,52.2803,52.2577,52.269,52600.0
2014-08-06 10:05:00,92.51,92.55,92.47,92.55,226300.0,52.2747,52.2973,52.2521,52.2973,226300.0
2014-08-06 10:10:00,92.55,92.55,92.53,92.54,18000.0,52.2973,52.2973,52.286,52.2916,18000.0
2014-08-06 10:15:00,92.54,92.54,92.47,92.48,38700.0,52.2916,52.2916,52.2521,52.2577,38700.0
2014-08-06 10:20:00,92.48,92.48,92.43,92.45,22300.0,52.2577,52.2577,52.2295,52.2408,22300.0
2014-08-06 10:25:00,92.45,92.5,92.44,92.5,42200.0,52.2408,52.269,52.2351,52.269,42200.0
2014-08-06 10:30:00,92.5,92.52,92.44,92.52,93600.0,52.269,52.2803,52.2351,52.2803,93600.0
2014-08-06 10:35:00,92.52,92.52,92.51,92.51,25600.0,52.2803,52.2803,52.2747,52.2747,25600.0
2014-08-06 10:40:00,92.52,92.52,92.51,92.52,5900.0,52.2803,52.2803,52.2747,52.2803,5900.0
2014-08-06 10:45:00,92.52,92.52,92.51,92.51,5900.0,52.2803,52.2803,52.2747,52.2747,5900.0
2014-08-06 10:50:00,92.52,92.54,92.51,92.54,7700.0,52.2803,52.2916,52.2747,52.2916,7700.0
2014-08-06 10:55:00,92.54,92.55,92.54,92.55,15000.0,52.2916,52.2973,52.2916,52.2973,15000.0
2014-08-06 11:00:00,92.56,92.6,92.56,92.59,29200.0,52.3029,52.3256,52.3029,52.3199,29200.0
2014-08-06 11:05:00,92.59,92.64,92.59,92.64,77600.0,52.3199,52.3482,52.3199,52.3482,77600.0
2014-08-06 11:10:00,92.64,92.64,92.61,92.62,91700.0,52.3482,52.3482,52.3312,52.3369,91700.0
2014-08-06 11:15:00,92.62,92.64,92.62,92.63,22200.0,52.3369,52.3482,52.3369,52.3425,22200.0
2014-08-06 11:20:00,92.64,92.7,92.63,92.7,61600.0,52.3482,52.3821,52.3425,52.3821,61600.0
2014-08-06 11:25:00,92.7,92.73,92.69,92.7,129100.0,52.3821,52.399,52.3764,52.3821,129100.0
2014-08-06 11:30:00,92.7,92.7,92.66,92.67,22800.0,52.3821,52.3821,52.3595,52.3651,22800.0
2014-08-06 11:35:00,92.67,92.67,92.66,92.67,12300.0,52.3651,52.3651,52.3595,52.3651,12300.0
2014-08-06 11:40:00,92.66,92.67,92.64,92.65,16000.0,52.3595,52.3651,52.3482,52.3538,16000.0
2014-08-06 11:45:00,92.65,92.66,92.64,92.66,8200.0,52.3538,52.3595,52.3482,52.3595,8200.0
2014-08-06 11:50:00,92.66,92.68,92.65,92.67,15100.0,52.3595,52.3708,52.3538,52.3651,15100.0
2014-08-06 11:55:00,92.68,92.68,92.65,92.66,15200.0,52.3708,52.3708,52.3538,52.3595,15200.0
2014-08-06 12:00:00,92.66,92.66,92.65,92.66,9200.0,52.3595,52.3595,52.3538,52.3595,9200.0
2014-08-06 12:05:00,92.66,92.68,92.64,92.68,33500.0,52.3595,52.3708,52.3482,52.3708,33500.0
2014-08-06 12:10:00,92.68,92.68,92.67,92.68,36300.0,52.3708,52.3708,52.3651,52.3708,36300.0
2014-08-06 12:15:00,92.68,92.68,92.65,92.65,66100.0,52.3708,52.3708,52.3538,52.3538,66100.0
2014-08-06 12:20:00,92.65,92.68,92.62,92.68,26700.0,52.3538,52.3708,52.3369,52.3708,26700.0
2014-08-06 12:25:00,92.68,92.68,92.65,92.66,31500.0,52.3708,52.3708,52.3538,52.3595,31500.0
2014-08-06 12:30:00,92.66,92.67,92.65,92.66,32500.0,52.3595,52.3651,52.3538,52.3595,32500.0
2014-08-06 12:35:00,92.67,92.68,92.66,92.67,4700.0,52.3651,52.3708,52.3595,52.3651,4700.0
2014-08-06 12:40:00,92.68,92.68,92.67,92.68,3700.0,52.3708,52.3708,52.3651,52.3708,3700.0
2014-08-06 12:45:00,92.68,92.68,92.66,92.67,13700.0,52.3708,52.3708,52.3595,52.3651,13700.0
2014-08-06 12:50:00,92.67,92.68,92.65,92.66,30100.0,52.3651,52.3708,52.3538,52.3595,30100.0
2014-08-06 12:55:00,92.66,92.68,92.66,92.68,10400.0,52.3595,52.3708,52.3595,52.3708,10400.0
2014-08-06 13:00:00,92.68,92.68,92.67,92.68,3300.0,52.3708,52.3708,52.3651,52.3708,3300.0
2014-08-06 13:05:00,92.68,92.68,92.67,92.67,13400.0,52.3708,52.3708,52.3651,52.3651,13400.0
2014-08-06 13:10:00,92.67,92.68,92.66,92.67,17900.0,52.3651,52.3708,52.3595,52.3651,17900.0
2014-08-06 13:15:00,92.67,92.67,92.65,92.66,26600.0,52.3651,52.3651,52.3538,52.3595,26600.0
2014-08-06 13:20:00,92.66,92.66,92.64,92.66,51500.0,52.3595,52.3595,52.3482,52.3595,51500.0
2014-08-06 13:25:00,92.65,92.66,92.59,92.6,24600.0,52.3538,52.3595,52.3199,52.3256,24600.0
2014-08-06 13:30:00,92.6,92.6,92.56,92.56,28100.0,52.3256,52.3256,52.3029,52.3029,28100.0
2014-08-06 13:35:00,92.56,92.56,92.53,92.54,109400.0,52.3029,52.3029,52.286,52.2916,109400.0
2014-08-06 13:40:00,92.54,92.54,92.53,92.54,21400.0,52.2916,52.2916,52.286,52.2916,21400.0
2014-08-06 13:45:00,92.54,92.54,92.51,92.51,96800.0,52.2916,52.2916,52.2747,52.2747,96800.0
2014-08-06 13:50:00,92.51,92.51,92.47,92.5,26700.0,52.2747,52.2747,52.2521,52.269,26700.0
2014-08-06 13:55:00,92.5,92.5,92.48,92.48,20000.0,52.269,52.269,52.2577,52.2577,20000.0
2014-08-06 14:00:00,92.49,92.49,92.48,92.49,42500.0,52.2634,52.2634,52.2577,52.2634,42500.0
2014-08-06 14:05:00,92.49,92.54,92.48,92.54,39100.0,52.2634,52.2916,52.2577,52.2916,39100.0
2014-08-06 14:10:00,92.54,92.56,92.53,92.56,13500.0,52.2916,52.3029,52.286,52.3029,13500.0
2014-08-06 14:15:00,92.56,92.59,92.55,92.59,8000.0,52.3029,52.3199,52.2973,52.3199,8000.0
2014-08-06 14:20:00,92.59,92.59,92.57,92.57,33400.0,52.3199,52.3199,52.3086,52.3086,33400.0
2014-08-06 14:25:00,92.58,92.58,92.57,92.58,6200.0,52.3142,52.3142,52.3086,52.3142,6200.0
2014-08-06 14:30:00,92.58,92.58,92.56,92.56,32300.0,52.3142,52.3142,52.3029,52.3029,32300.0
2014-08-06 14:35:00,92.57,92.57,92.56,92.57,7000.0,52.3086,52.3086,52.3029,52.3086,7000.0
2014-08-06 14:40:00,92.57,92.58,92.56,92.58,17000.0,52.3086,52.3142,52.3029,52.3142,17000.0
2014-08-06 14:45:00,92.58,92.6,92.57,92.6,13900.0,52.3142,52.3256,52.3086,52.3256,13900.0
2014-08-06 14:50:00,92.6,92.62,92.6,92.61,59500.0,52.3256,52.3369,52.3256,52.3312,59500.0
2014-08-06 14:55:00,92.61,92.64,92.6,92.64,33600.0,52.3312,52.3482,52.3256,52.3482,33600.0
2014-08-06 15:00:00,92.64,92.65,92.62,92.65,30500.0,52.3482,52.3538,52.3369,52.3538,30500.0
2014-08-06 15:05:00,92.65,92.65,92.63,92.64,21400.0,52.3538,52.3538,52.3425,52.3482,21400.0
2014-08-06 15:10:00,92.63,92.64,92.59,92.63,28100.0,52.3425,52.3482,52.3199,52.3425,28100.0
2014-08-06 15:15:00,92.63,92.64,92.62,92.62,19900.0,52.3425,52.3482,52.3369,52.3369,19900.0
2014-08-06 15:20:00,92.62,92.63,92.62,92.63,13400.0,52.3369,52.3425,52.3369,52.3425,13400.0
2014-08-06 15:25:00,92.63,92.67,92.6,92.65,34300.0,52.3425,52.3651,52.3256,52.3538,34300.0
2014-08-06 15:30:00,92.65,92.66,92.64,92.65,33200.0,52.3538,52.3595,52.3482,52.3538,33200.0
2014-08-06 15:35:00,92.66,92.66,92.65,92.66,36200.0,52.3595,52.3595,52.3538,52.3595,36200.0
2014-08-06 15:40:00,92.65,92.69,92.65,92.69,35000.0,52.3538,52.3764,52.3538,52.3764,35000.0
2014-08-06 15:45:00,92.69,92.7,92.68,92.68,31000.0,52.3764,52.3821,52.3708,52.3708,31000.0
2014-08-06 15:50:00,92.68,92.69,92.66,92.67,78700.0,52.3708,52.3764,52.3595,52.3651,78700.0
2014-08-06 15:55:00,92.66,92.67,92.62,92.64,97600.0,52.3595,52.3651,52.3369,52.3482,97600.0
2014-08-07 09:30:00,92.69,92.84,92.69,92.79,87800.0,52.3764,52.4612,52.3764,52.4329,87800.0
2014-08-07 09:35:00,92.8,92.84,92.78,92.83,17000.0,52.4386,52.4612,52.4273,52.4555,17000.0
2014-08-07 09:40:00,92.83,92.85,92.83,92.85,6800.0,52.4555,52.4668,52.4555,52.4668,6800.0
2014-08-07 09:45:00,92.85,92.85,92.8,92.81,26800.0,52.4668,52.4668,52.4386,52.4442,26800.0
2014-08-07 09:50:00,92.81,92.9,92.79,92.88,98000.0,52.4442,52.4951,52.4329,52.4838,98000.0
2014-08-07 09:55:00,92.88,92.88,92.85,92.86,68600.0,52.4838,52.4838,52.4668,52.4725,68600.0
2014-08-07 10:00:00,92.86,92.87,92.85,92.85,17800.0,52.4725,52.4781,52.4668,52.4668,17800.0
2014-08-07 10:05:00,92.86,92.9,92.86,92.9,12900.0,52.4725,52.4951,52.4725,52.4951,12900.0
2014-08-07 10:10:00,92.9,92.93,92.89,92.93,16000.0,52.4951,52.512,52.4894,52.512,16000.0
2014-08-07 10:15:00,92.93,92.93,92.89,92.91,17500.0,52.512,52.512,52.4894,52.5007,17500.0
2014-08-07 10:20:00,92.91,92.93,92.9,92.93,18200.0,52.5007,52.512,52.4951,52.512,18200.0
2014-08-07 10:25:00,92.93,92.95,92.92,92.92,131300.0,52.512,52.5233,52.5064,52.5064,131300.0
2014-08-07 10:30:00,92.92,92.92,92.91,92.91,5600.0,52.5064,52.5064,52.5007,52.5007,5600.0
2014-08-07 10:35:00,92.92,92.94,92.91,92.93,15300.0,52.5064,52.5177,52.5007,52.512,15300.0
2014-08-07 10:40:00,92.93,92.93,92.91,92.91,125400.0,52.512,52.512,52.5007,52.5007,125400.0
2014-08-07 10:45:00,92.92,92.92,92.85,92.89,158400.0,52.5064,52.5064,52.4668,52.4894,158400.0
2014-08-07 10:50:00,92.89,92.89,92.86,92.87,145700.0,52.4894,52.4894,52.4725,52.4781,145700.0
2014-08-07 10:55:00,92.87,92.88,92.86,92.86,9500.0,52.4781,52.4838,52.4725,52.4725,9500.0
2014-08-07 11:00:00,92.87,92.87,92.86,92.87,93100.0,52.4781,52.4781,52.4725,52.4781,93100.0
2014-08-07 11:05:00,92.86,92.87,92.84,92.84,183100.0,52.4725,52.4781,52.4612,52.4612,183100.0
2014-08-07 11:10:00,92.84,92.84,92.81,92.81,182900.0,52.4612,52.4612,52.4442,52.4442,182900.0
2014-08-07 11:15:00,92.82,92.83,92.81,92.82,50600.0,52.4499,52.4555,52.4442,52.4499,50600.0
2014-08-07 11:20:00,92.82,92.88,92.82,92.87,178300.0,52.4499,52.4838,52.4499,52.4781,178300.0
2014-08-07 11:25:00,92.88,92.9,92.84,92.9,60400.0,52.4838,52.4951,52.4612,52.4951,60400.0
2014-08-07 11:30:00,92.9,92.92,92.88,92.91,133700.0,52.4951,52.5064,52.4838,52.5007,133700.0
2014-08-07 11:35:00,92.9,92.91,92.88,92.88,25400.0,52.4951,52.5007,52.4838,52.4838,25400.0
2014-08-07 11:40:00,92.88,92.89,92.87,92.89,33000.0,52.4838,52.4894,52.4781,52.4894,33000.0
2014-08-07 11:45:00,92.88,92.89,92.82,92.84,96900.0,52.4838,52.4894,52.4499,52.4612,96900.0
2014-08-07 11:50:00,92.85,92.88,92.85,92.86,8800.0,52.4668,52.4838,52.4668,52.4725,8800.0
2014-08-07 11:55:00,92.86,92.87,92.85,92.87,5700.0,52.4725,52.4781,52.4668,52.4781,5700.0
2014-08-07 12:00:00,92.87,92.89,92.87,92.89,22600.0,52.4781,52.4894,52.4781,52.4894,22600.0
2014-08-07 12:05:00,92.88,92.88,92.85,92.87,1300.0,52.4838,52.4838,52.4668,52.4781,1300.0
2014-08-07 12:10:00,92.88,92.88,92.85,92.87,18100.0,52.4838,52.4838,52.4668,52.4781,18100.0
2014-08-07 12:15:00,92.87,92.88,92.83,92.84,21500.0,52.4781,52.4838,52.4555,52.4612,21500.0
2014-08-07 12:20:00,92.84,92.85,92.83,92.84,10900.0,52.4612,52.4668,52.4555,52.4612,10900.0
2014-08-07 12:25:00,92.84,92.85,92.83,92.83,16500.0,52.4612,52.4668,52.4555,52.4555,16500.0
2014-08-07 12:30:00,92.82,92.84,92.82,92.83,8700.0,52.4499,52.4612,52.4499,52.4555,8700.0
2014-08-07 12:35:00,92.83,92.83,92.82,92.83,5600.0,52.4555,52.4555,52.4499,52.4555,5600.0
2014-08-07 12:40:00,92.83,92.84,92.82,92.82,16500.0,52.4555,52.4612,52.4499,52.4499,16500.0
2014-08-07 12:45:00,92.82,92.84,92.82,92.84,16900.0,52.4499,52.4612,52.4499,52.4612,16900.0
2014-08-07 12:50:00,92.85,92.85,92.84,92.85,51200.0,52.4668,52.4668,52.4612,52.4668,51200.0
2014-08-07 12:55:00,92.84,92.85,92.83,92.84,25200.0,52.4612,52.4668,52.4555,52.4612,25200.0
2014-08-07 13:00:00,92.84,92.86,92.84,92.86,27700.0,52.4612,52.4725,52.4612,52.4725,27700.0
2014-08-07 13:05:00,92.86,92.88,92.85,92.88,76600.0,52.4725,52.4838,52.4668,52.4838,76600.0
2014-08-07 13:10:00,92.89,92.91,92.85,92.87,39900.0,52.4894,52.5007,52.4668,52.4781,39900.0
2014-08-07 13:15:00,92.87,92.88,92.85,92.86,9000.0,52.4781,52.4838,52.4668,52.4725,9000.0
2014-08-07 13:20:00,92.86,92.86,92.85,92.86,9700.0,52.4725,52.4725,52.4668,52.4725,9700.0
2014-08-07 13:25:00,92.85,92.9,92.85,92.9,16600.0,52.4668,52.4951,52.4668,52.4951,16600.0
2014-08-07 13:30:00,92.9,92.91,92.89,92.9,17000.0,52.4951,52.5007,52.4894,52.4951,17000.0
2014-08-07 13:35:00,92.9,92.9,92.85,92.86,100200.0,52.4951,52.4951,52.4668,52.4725,100200.0
2014-08-07 13:40:00,92.87,92.91,92.86,92.91,42600.0,52.4781,52.5007,52.4725,52.5007,42600.0
2014-08-07 13:45:00,92.91,92.91,92.9,92.91,7100.0,52.5007,52.5007,52.4951,52.5007,7100.0
2014-08-07 13:50:00,92.91,92.91,92.9,92.91,10100.0,52.5007,52.5007,52.4951,52.5007,10100.0
2014-08-07 13:55:00,92.9,92.91,92.85,92.87,78300.0,52.4951,52.5007,52.4668,52.4781,78300.0
2014-08-07 14:00:00,92.86,92.87,92.85,92.85,19700.0,52.4725,52.4781,52.4668,52.4668,19700.0
2014-08-07 14:05:00,92.85,92.88,92.84,92.88,24600.0,52.4668,52.4838,52.4612,52.4838,24600.0
2014-08-07 14:10:00,92.88,92.89,92.88,92.89,14600.0,52.4838,52.4894,52.4838,52.4894,14600.0
2014-08-07 14:15:00,92.89,92.9,92.88,92.89,50600.0,52.4894,52.4951,52.4838,52.4894,50600.0
2014-08-07 14:20:00,92.89,92.9,92.88,92.89,26600.0,52.4894,52.4951,52.4838,52.4894,26600.0
2014-08-07 14:25:00,92.89,92.89,92.88,92.88,19500.0,52.4894,52.4894,52.4838,52.4838,19500.0
2014-08-07 14:30:00,92.88,92.88,92.87,92.88,7800.0,52.4838,52.4838,52.4781,52.4838,7800.0
2014-08-07 14:35:00,92.88,92.88,92.87,92.87,14500.0,52.4838,52.4838,52.4781,52.4781,14500.0
2014-08-07 14:40:00,92.88,92.88,92.85,92.86,16300.0,52.4838,52.4838,52.4668,52.4725,16300.0
2014-08-07 14:45:00,92.86,92.87,92.86,92.86,8700.0,52.4725,52.4781,52.4725,52.4725,8700.0
2014-08-07 14:50:00,92.87,92.89,92.87,92.89,29000.0,52.4781,52.4894,52.4781,52.4894,29000.0
2014-08-07 14:55:00,92.89,92.89,92.84,92.85,29700.0,52.4894,52.4894,52.4612,52.4668,29700.0
2014-08-07 15:00:00,92.85,92.87,92.82,92.85,33900.0,52.4668,52.4781,52.4499,52.4668,33900.0
2014-08-07 15:05:00,92.86,92.86,92.78,92.78,29700.0,52.4725,52.4725,52.4273,52.4273,29700.0
2014-08-07 15:10:00,92.78,92.79,92.74,92.75,69200.0,52.4273,52.4329,52.4047,52.4103,69200.0
2014-08-07 15:15:00,92.74,92.75,92.71,92.72,40300.0,52.4047,52.4103,52.3877,52.3934,40300.0
2014-08-07 15:20:00,92.72,92.72,92.68,92.68,54400.0,52.3934,52.3934,52.3708,52.3708,54400.0
2014-08-07 15:25:00,92.68,92.7,92.67,92.7,71600.0,52.3708,52.3821,52.3651,52.3821,71600.0
2014-08-07 15:30:00,92.7,92.76,92.69,92.75,108700.0,52.3821,52.416,52.3764,52.4103,108700.0
2014-08-07 15:35:00,92.75,92.75,92.73,92.73,20000.0,52.4103,52.4103,52.399,52.399,20000.0
2014-08-07 15:40:00,92.74,92.74,92.73,92.73,40000.0,52.4047,52.4047,52.399,52.399,40000.0
2014-08-07 15:45:00,92.73,92.74,92.73,92.73,39300.0,52.399,52.4047,52.399,52.399,39300.0
2014-08-07 15:50:00,92.74,92.76,92.73,92.75,59600.0,52.4047,52.416,52.399,52.4103,59600.0
2014-08-07 15:55:00,92.76,92.78,92.7,92.7,132000.0,52.416,52.4273,52.3821,52.3821,132000.0
2014-08-08 09:30:00,92.5,92.96,92.5,92.83,25100.0,52.269,52.529,52.269,52.4555,25100.0
2014-08-08 09:35:00,92.82,92.85,92.82,92.82,11900.0,52.4499,52.4668,52.4499,52.4499,11900.0
2014-08-08 09:40:00,92.82,92.82,92.76,92.77,40100.0,52.4499,52.4499,52.416,52.4216,40100.0
2014-08-08 09:45:00,92.77,92.81,92.75,92.79,24800.0,52.4216,52.4442,52.4103,52.4329,24800.0
2014-08-08 09:50:00,92.79,92.81,92.78,92.8,17500.0,52.4329,52.4442,52.4273,52.4386,17500.0
2014-08-08 09:55:00,92.8,92.84,92.8,92.84,33300.0,52.4386,52.4612,52.4386,52.4612,33300.0
2014-08-08 10:00:00,92.83,92.84,92.81,92.81,16800.0,52.4555,52.4612,52.4442,52.4442,16800.0
2014-08-08 10:05:00,92.83,92.84,92.83,92.84,5300.0,52.4555,52.4612,52.4555,52.4612,5300.0
2014-08-08 10:10:00,92.84,92.86,92.84,92.85,30600.0,52.4612,52.4725,52.4612,52.4668,30600.0
2014-08-08 10:15:00,92.85,92.85,92.81,92.83,18900.0,52.4668,52.4668,52.4442,52.4555,18900.0
2014-08-08 10:20:00,92.83,92.83,92.81,92.83,8000.0,52.4555,52.4555,52.4442,52.4555,8000.0
2014-08-08 10:25:00,92.84,92.84,92.76,92.78,47200.0,52.4612,52.4612,52.416,52.4273,47200.0
2014-08-08 10:30:00,92.78,92.79,92.77,92.79,51000.0,52.4273,52.4329,52.4216,52.4329,51000.0
2014-08-08 10:35:00,92.79,92.81,92.79,92.81,22400.0,52.4329,52.4442,52.4329,52.4442,22400.0
2014-08-08 10:40:00,92.81,92.88,92.81,92.88,23400.0,52.4442,52.4838,52.4442,52.4838,23400.0
2014-08-08 10:45:00,92.89,92.93,92.89,92.92,66700.0,52.4894,52.512,52.4894,52.5064,66700.0
2014-08-08 10:50:00,92.91,92.94,92.91,92.92,7100.0,52.5007,52.5177,52.5007,52.5064,7100.0
2014-08-08 10:55:00,92.92,92.96,92.89,92.95,216100.0,52.5064,52.529,52.4894,52.5233,216100.0
2014-08-08 11:00:00,92.95,92.95,92.94,92.95,18200.0,52.5233,52.5233,52.5177,52.5233,18200.0
2014-08-08 11:05:00,92.96,92.97,92.96,92.97,2100.0,52.529,52.5346,52.529,52.5346,2100.0
2014-08-08 11:10:00,92.98,93.0,92.98,93.0,10400.0,52.5403,52.5516,52.5403,52.5516,10400.0
2014-08-08 11:15:00,93.0,93.0,92.98,93.0,19000.0,52.5516,52.5516,52.5403,52.5516,19000.0
2014-08-08 11:20:00,93.0,93.01,92.9,93.01,197900.0,52.5516,52.5572,52.4951,52.5572,197900.0
2014-08-08 11:25:00,93.01,93.01,93.0,93.01,14800.0,52.5572,52.5572,52.5516,52.5572,14800.0
2014-08-08 11:30:00,93.01,93.03,93.0,93.03,69400.0,52.5572,52.5685,52.5516,52.5685,69400.0
2014-08-08 11:35:00,93.03,93.04,93.01,93.02,195000.0,52.5685,52.5742,52.5572,52.5629,195000.0
2014-08-08 11:40:00,93.02,93.02,92.98,92.98,69000.0,52.5629,52.5629,52.5403,52.5403,69000.0
2014-08-08 11:45:00,92.98,93.01,92.98,93.01,11900.0,52.5403,52.5572,52.5403,52.5572,11900.0
2014-08-08 11:50:00,93.0,93.01,93.0,93.01,10800.0,52.5516,52.5572,52.5516,52.5572,10800.0
2014-08-08 11:55:00,93.01,93.02,93.0,93.01,17200.0,52.5572,52.5629,52.5516,52.5572,17200.0
2014-08-08 12:00:00,93.01,93.01,93.0,93.01,15700.0,52.5572,52.5572,52.5516,52.5572,15700.0
2014-08-08 12:05:00,93.01,93.01,93.0,93.0,4800.0,52.5572,52.5572,52.5516,52.5516,4800.0
2014-08-08 12:10:00,93.01,93.01,93.01,93.01,9700.0,52.5572,52.5572,52.5572,52.5572,9700.0
2014-08-08 12:15:00,93.01,93.01,93.0,93.01,24900.0,52.5572,52.5572,52.5516,52.5572,24900.0
2014-08-08 12:20:00,93.01,93.01,93.0,93.0,14700.0,52.5572,52.5572,52.5516,52.5516,14700.0
2014-08-08 12:25:00,93.01,93.01,93.0,93.0,15500.0,52.5572,52.5572,52.5516,52.5516,15500.0
2014-08-08 12:30:00,93.01,93.01,92.98,93.0,23800.0,52.5572,52.5572,52.5403,52.5516,23800.0
2014-08-08 12:35:00,92.99,93.02,92.99,93.0,114100.0,52.5459,52.5629,52.5459,52.5516,114100.0
2014-08-08 12:40:00,93.0,93.01,93.0,93.01,14300.0,52.5516,52.5572,52.5516,52.5572,14300.0
2014-08-08 12:45:00,93.0,93.01,92.98,92.98,45800.0,52.5516,52.5572,52.5403,52.5403,45800.0
2014-08-08 12:50:00,92.98,93.0,92.98,92.98,64500.0,52.5403,52.5516,52.5403,52.5403,64500.0
2014-08-08 12:55:00,92.98,92.99,92.97,92.97,28200.0,52.5403,52.5459,52.5346,52.5346,28200.0
2014-08-08 13:00:00,92.97,92.98,92.97,92.98,13100.0,52.5346,52.5403,52.5346,52.5403,13100.0
2014-08-08 13:05:00,92.98,92.98,92.97,92.98,10000.0,52.5403,52.5403,52.5346,52.5403,10000.0
2014-08-08 13:10:00,92.98,92.98,92.98,92.98,33700.0,52.5403,52.5403,52.5403,52.5403,33700.0
2014-08-08 13:15:00,92.98,92.99,92.98,92.98,114000.0,52.5403,52.5459,52.5403,52.5403,114000.0
2014-08-08 13:20:00,92.98,93.0,92.97,92.98,123400.0,52.5403,52.5516,52.5346,52.5403,123400.0
2014-08-08 13:25:00,92.98,93.01,92.97,92.98,47800.0,52.5403,52.5572,52.5346,52.5403,47800.0
2014-08-08 13:30:00,92.97,92.98,92.96,92.98,28600.0,52.5346,52.5403,52.529,52.5403,28600.0
2014-08-08 13:35:00,92.98,92.99,92.96,92.97,20700.0,52.5403,52.5459,52.529,52.5346,20700.0
2014-08-08 13:40:00,92.96,92.97,92.93,92.93,18300.0,52.529,52.5346,52.512,52.512,18300.0
2014-08-08 13:45:00,92.94,92.97,92.94,92.97,9300.0,52.5177,52.5346,52.5177,52.5346,9300.0
2014-08-08 13:50:00,92.98,92.98,92.94,92.94,12600.0,52.5403,52.5403,52.5177,52.5177,12600.0
2014-08-08 13:55:00,92.94,92.94,92.93,92.94,2900.0,52.5177,52.5177,52.512,52.5177,2900.0
2014-08-08 14:00:00,92.94,92.98,92.93,92.97,28200.0,52.5177,52.5403,52.512,52.5346,28200.0
2014-08-08 14:05:00,92.96,92.97,92.95,92.95,3900.0,52.529,52.5346,52.5233,52.5233,3900.0
2014-08-08 14:10:00,92.95,92.97,92.95,92.97,10600.0,52.5233,52.5346,52.5233,52.5346,10600.0
2014-08-08 14:15:00,92.97,92.99,92.96,92.98,12700.0,52.5346,52.5459,52.529,52.5403,12700.0
2014-08-08 14:20:00,92.98,93.0,92.98,92.98,37900.0,52.5403,52.5516,52.5403,52.5403,37900.0
2014-08-08 14:25:00,92.98,92.99,92.97,92.97,12500.0,52.5403,52.5459,52.5346,52.5346,12500.0
2014-08-08 14:30:00,92.96,93.01,92.96,93.0,28100.0,52.529,52.5572,52.529,52.5516,28100.0
2014-08-08 14:35:00,93.01,93.02,93.0,93.02,22600.0,52.5572,52.5629,52.5516,52.5629,22600.0
2014-08-08 14:40:00,93.02,93.04,93.02,93.04,141400.0,52.5629,52.5742,52.5629,52.5742,141400.0
2014-08-08 14:45:00,93.04,93.05,93.03,93.05,44200.0,52.5742,52.5798,52.5685,52.5798,44200.0
2014-08-08 14:50:00,93.05,93.05,93.03,93.04,62000.0,52.5798,52.5798,52.5685,52.5742,62000.0
2014-08-08 14:55:00,93.04,93.04,93.03,93.03,19800.0,52.5742,52.5742,52.5685,52.5685,19800.0
2014-08-08 15:00:00,93.04,93.04,92.99,93.0,113300.0,52.5742,52.5742,52.5459,52.5516,113300.0
2014-08-08 15:05:00,93.0,93.04,92.99,93.04,65500.0,52.5516,52.5742,52.5459,52.5742,65500.0
2014-08-08 15:10:00,93.04,93.04,93.02,93.04,49500.0,52.5742,52.5742,52.5629,52.5742,49500.0
2014-08-08 15:15:00,93.04,93.05,93.03,93.05,27300.0,52.5742,52.5798,52.5685,52.5798,27300.0
2014-08-08 15:20:00,93.05,93.05,93.04,93.05,19400.0,52.5798,52.5798,52.5742,52.5798,19400.0
2014-08-08 15:25:00,93.05,93.06,93.04,93.05,39400.0,52.5798,52.5855,52.5742,52.5798,39400.0
2014-08-08 15:30:00,93.06,93.06,93.05,93.05,16300.0,52.5855,52.5855,52.5798,52.5798,16300.0
2014-08-08 15:35:00,93.05,93.05,93.02,93.02,8900.0,52.5798,52.5798,52.5629,52.5629,8900.0
2014-08-08 15:40:00,93.02,93.03,93.02,93.02,15600.0,52.5629,52.5685,52.5629,52.5629,15600.0
2014-08-08 15:45:00,93.02,93.03,93.02,93.03,30500.0,52.5629,52.5685,52.5629,52.5685,30500.0
2014-08-08 15:50:00,93.03,93.03,93.02,93.03,29100.0,52.5685,52.5685,52.5629,52.5685,29100.0
2014-08-08 15:55:00,93.03,93.03,92.98,93.01,93700.0,52.5685,52.5685,52.5403,52.5572,93700.0
2014-08-11 09:30:00,93.12,93.2,93.03,93.19,90100.0,52.6194,52.6646,52.5685,52.6589,90100.0
2014-08-11 09:35:00,93.18,93.24,93.18,93.24,150500.0,52.6533,52.6872,52.6533,52.6872,150500.0
2014-08-11 09:40:00,93.24,93.24,93.22,93.22,90900.0,52.6872,52.6872,52.6759,52.6759,90900.0
2014-08-11 09:45:00,93.23,93.24,93.22,93.24,26900.0,52.6815,52.6872,52.6759,52.6872,26900.0
2014-08-11 09:50:00,93.24,93.28,93.24,93.27,77000.0,52.6872,52.7098,52.6872,52.7041,77000.0
2014-08-11 09:55:00,93.27,93.32,93.27,93.3,202800.0,52.7041,52.7324,52.7041,52.7211,202800.0
2014-08-11 10:00:00,93.31,93.32,93.3,93.31,142600.0,52.7268,52.7324,52.7211,52.7268,142600.0
2014-08-11 10:05:00,93.31,93.32,93.3,93.32,26800.0,52.7268,52.7324,52.7211,52.7324,26800.0
2014-08-11 10:10:00,93.33,93.33,93.23,93.24,41400.0,52.7381,52.7381,52.6815,52.6872,41400.0
2014-08-11 10:15:00,93.25,93.31,93.23,93.3,65900.0,52.6928,52.7268,52.6815,52.7211,65900.0
2014-08-11 10:20:00,93.29,93.3,93.28,93.29,16300.0,52.7155,52.7211,52.7098,52.7155,16300.0
2014-08-11 10:25:00,93.29,93.29,93.24,93.25,92100.0,52.7155,52.7155,52.6872,52.6928,92100.0
2014-08-11 10:30:00,93.25,93.27,93.24,93.25,64800.0,52.6928,52.7041,52.6872,52.6928,64800.0
2014-08-11 10:35:00,93.25,93.25,93.23,93.24,69400.0,52.6928,52.6928,52.6815,52.6872,69400.0
2014-08-11 10:40:00,93.25,93.31,93.24,93.3,104600.0,52.6928,52.7268,52.6872,52.7211,104600.0
2014-08-11 10:45:00,93.3,93.36,93.3,93.33,90200.0,52.7211,52.755,52.7211,52.7381,90200.0
2014-08-11 10:50:00,93.33,93.34,93.31,93.31,35900.0,52.7381,52.7437,52.7268,52.7268,35900.0
2014-08-11 10:55:00,93.31,93.32,93.31,93.31,11100.0,52.7268,52.7324,52.7268,52.7268,11100.0
2014-08-11 11:00:00,93.32,93.33,93.31,93.33,60800.0,52.7324,52.7381,52.7268,52.7381,60800.0
2014-08-11 11:05:00,93.33,93.36,93.33,93.33,151600.0,52.7381,52.755,52.7381,52.7381,151600.0
2014-08-11 11:10:00,93.34,93.34,93.3,93.3,41600.0,52.7437,52.7437,52.7211,52.7211,41600.0
2014-08-11 11:15:00,93.31,93.31,93.3,93.31,33000.0,52.7268,52.7268,52.7211,52.7268,33000.0
2014-08-11 11:20:00,93.31,93.34,93.3,93.34,76400.0,52.7268,52.7437,52.7211,52.7437,76400.0
2014-08-11 11:25:00,93.34,93.34,93.33,93.33,15600.0,52.7437,52.7437,52.7381,52.7381,15600.0
2014-08-11 11:30:00,93.34,93.34,93.33,93.34,15200.0,52.7437,52.7437,52.7381,52.7437,15200.0
2014-08-11 11:35:00,93.34,93.34,93.31,93.31,15800.0,52.7437,52.7437,52.7268,52.7268,15800.0
2014-08-11 11:40:00,93.32,93.33,93.26,93.28,69500.0,52.7324,52.7381,52.6985,52.7098,69500.0
2014-08-11 11:45:00,93.29,93.31,93.28,93.29,16500.0,52.7155,52.7268,52.7098,52.7155,16500.0
2014-08-11 11:50:00,93.29,93.31,93.28,93.3,20000.0,52.7155,52.7268,52.7098,52.7211,20000.0
2014-08-11 11:55:00,93.31,93.31,93.29,93.3,20600.0,52.7268,52.7268,52.7155,52.7211,20600.0
2014-08-11 12:00:00,93.3,93.31,93.25,93.25,33400.0,52.7211,52.7268,52.6928,52.6928,33400.0
2014-08-11 12:05:00,93.24,93.25,93.22,93.24,64800.0,52.6872,52.6928,52.6759,52.6872,64800.0
2014-08-11 12:10:00,93.24,93.27,93.24,93.27,38900.0,52.6872,52.7041,52.6872,52.7041,38900.0
2014-08-11 12:15:00,93.27,93.28,93.27,93.28,5900.0,52.7041,52.7098,52.7041,52.7098,5900.0
2014-08-11 12:20:00,93.28,93.31,93.28,93.3,27100.0,52.7098,52.7268,52.7098,52.7211,27100.0
2014-08-11 12:25:00,93.3,93.31,93.3,93.3,33400.0,52.7211,52.7268,52.7211,52.7211,33400.0
2014-08-11 12:30:00,93.31,93.31,93.3,93.31,18000.0,52.7268,52.7268,52.7211,52.7268,18000.0
2014-08-11 12:35:00,93.32,93.35,93.31,93.33,521500.0,52.7324,52.7494,52.7268,52.7381,521500.0
2014-08-11 12:40:00,93.33,93.34,93.31,93.31,108600.0,52.7381,52.7437,52.7268,52.7268,108600.0
2014-08-11 12:45:00,93.31,93.33,93.31,93.32,21900.0,52.7268,52.7381,52.7268,52.7324,21900.0
2014-08-11 12:50:00,93.33,93.33,93.31,93.32,42400.0,52.7381,52.7381,52.7268,52.7324,42400.0
2014-08-11 12:55:00,93.32,93.33,93.31,93.33,116400.0,52.7324,52.7381,52.7268,52.7381,116400.0
2014-08-11 13:00:00,93.33,93.34,93.33,93.34,108300.0,52.7381,52.7437,52.7381,52.7437,108300.0
2014-08-11 13:05:00,93.34,93.34,93.33,93.34,22000.0,52.7437,52.7437,52.7381,52.7437,22000.0
2014-08-11 13:10:00,93.34,93.34,93.31,93.34,100100.0,52.7437,52.7437,52.7268,52.7437,100100.0
2014-08-11 13:15:00,93.34,93.35,93.33,93.35,12300.0,52.7437,52.7494,52.7381,52.7494,12300.0
2014-08-11 13:20:00,93.35,93.36,93.34,93.36,205800.0,52.7494,52.755,52.7437,52.755,205800.0
2014-08-11 13:25:00,93.37,93.37,93.35,93.36,244900.0,52.7607,52.7607,52.7494,52.755,244900.0
2014-08-11 13:30:00,93.36,93.36,93.34,93.35,239800.0,52.755,52.755,52.7437,52.7494,239800.0
2014-08-11 13:35:00,93.35,93.35,93.34,93.35,5400.0,52.7494,52.7494,52.7437,52.7494,5400.0
2014-08-11 13:40:00,93.35,93.36,93.34,93.35,27900.0,52.7494,52.755,52.7437,52.7494,27900.0
2014-08-11 13:45:00,93.35,93.37,93.35,93.37,27400.0,52.7494,52.7607,52.7494,52.7607,27400.0
2014-08-11 13:50:00,93.37,93.37,93.36,93.37,89500.0,52.7607,52.7607,52.755,52.7607,89500.0
2014-08-11 13:55:00,93.37,93.37,93.35,93.35,16600.0,52.7607,52.7607,52.7494,52.7494,16600.0
2014-08-11 14:00:00,93.36,93.36,93.34,93.34,37500.0,52.755,52.755,52.7437,52.7437,37500.0
2014-08-11 14:05:00,93.35,93.35,93.34,93.35,4300.0,52.7494,52.7494,52.7437,52.7494,4300.0
2014-08-11 14:10:00,93.35,93.35,93.33,93.33,9700.0,52.7494,52.7494,52.7381,52.7381,9700.0
2014-08-11 14:15:00,93.33,93.34,93.32,93.34,72000.0,52.7381,52.7437,52.7324,52.7437,72000.0
2014-08-11 14:20:00,93.34,93.34,93.32,93.32,39700.0,52.7437,52.7437,52.7324,52.7324,39700.0
2014-08-11 14:25:00,93.33,93.34,93.32,93.33,58600.0,52.7381,52.7437,52.7324,52.7381,58600.0
2014-08-11 14:30:00,93.33,93.34,93.32,93.33,110900.0,52.7381,52.7437,52.7324,52.7381,110900.0
2014-08-11 14:35:00,93.33,93.34,93.32,93.33,68600.0,52.7381,52.7437,52.7324,52.7381,68600.0
2014-08-11 14:40:00,93.33,93.35,93.33,93.35,39700.0,52.7381,52.7494,52.7381,52.7494,39700.0
2014-08-11 14:45:00,93.35,93.35,93.34,93.35,92300.0,52.7494,52.7494,52.7437,52.7494,92300.0
2014-08-11 14:50:00,93.35,93.36,93.34,93.36,74200.0,52.7494,52.755,52.7437,52.755,74200.0
2014-08-11 14:55:00,93.36,93.37,93.35,93.36,69000.0,52.755,52.7607,52.7494,52.755,69000.0
2014-08-11 15:00:00,93.36,93.39,93.34,93.39,54200.0,52.755,52.772,52.7437,52.772,54200.0
2014-08-11 15:05:00,93.4,93.41,93.39,93.41,24800.0,52.7776,52.7833,52.772,52.7833,24800.0
2014-08-11 15:10:00,93.4,93.41,93.39,93.41,62500.0,52.7776,52.7833,52.772,52.7833,62500.0
2014-08-11 15:15:00,93.41,93.42,93.4,93.41,26900.0,52.7833,52.7889,52.7776,52.7833,26900.0
2014-08-11 15:20:00,93.42,93.44,93.41,93.43,39600.0,52.7889,52.8002,52.7833,52.7946,39600.0
2014-08-11 15:25:00,93.44,93.49,93.43,93.49,56600.0,52.8002,52.8285,52.7946,52.8285,56600.0
2014-08-11 15:30:00,93.49,93.49,93.47,93.48,30200.0,52.8285,52.8285,52.8172,52.8228,30200.0
2014-08-11 15:35:00,93.48,93.48,93.4,93.4,53700.0,52.8228,52.8228,52.7776,52.7776,53700.0
2014-08-11 15:40:00,93.4,93.41,93.4,93.4,32500.0,52.7776,52.7833,52.7776,52.7776,32500.0
2014-08-11 15:45:00,93.41,93.41,93.35,93.36,187900.0,52.7833,52.7833,52.7494,52.755,187900.0
2014-08-11 15:50:00,93.36,93.41,93.34,93.38,200300.0,52.755,52.7833,52.7437,52.7663,200300.0
2014-08-11 15:55:00,93.38,93.45,93.36,93.41,413300.0,52.7663,52.8059,52.755,52.7833,413300.0
2014-08-12 09:30:00,93.47,93.5,93.4,93.42,41200.0,52.8172,52.8341,52.7776,52.7889,41200.0
2014-08-12 09:35:00,93.42,93.5,93.42,93.5,19400.0,52.7889,52.8341,52.7889,52.8341,19400.0
2014-08-12 09:40:00,93.5,93.52,93.5,93.52,67000.0,52.8341,52.8454,52.8341,52.8454,67000.0
2014-08-12 09:45:00,93.52,93.55,93.51,93.55,22100.0,52.8454,52.8624,52.8398,52.8624,22100.0
2014-08-12 09:50:00,93.55,93.55,93.54,93.55,116200.0,52.8624,52.8624,52.8567,52.8624,116200.0
2014-08-12 09:55:00,93.55,93.55,93.54,93.55,91100.0,52.8624,52.8624,52.8567,52.8624,91100.0
2014-08-12 10:00:00,93.55,93.56,93.54,93.56,27400.0,52.8624,52.868,52.8567,52.868,27400.0
2014-08-12 10:05:00,93.55,93.56,93.51,93.52,28400.0,52.8624,52.868,52.8398,52.8454,28400.0
2014-08-12 10:10:00,93.51,93.51,93.47,93.49,11200.0,52.8398,52.8398,52.8172,52.8285,11200.0
2014-08-12 10:15:00,93.5,93.53,93.49,93.52,12300.0,52.8341,52.8511,52.8285,52.8454,12300.0
2014-08-12 10:20:00,93.53,93.53,93.52,93.53,1900.0,52.8511,52.8511,52.8454,52.8511,1900.0
2014-08-12 10:25:00,93.53,93.53,93.5,93.51,12600.0,52.8511,52.8511,52.8341,52.8398,12600.0
2014-08-12 10:30:00,93.52,93.52,93.51,93.51,3700.0,52.8454,52.8454,52.8398,52.8398,3700.0
2014-08-12 10:35:00,93.52,93.53,93.51,93.53,3300.0,52.8454,52.8511,52.8398,52.8511,3300.0
2014-08-12 10:40:00,93.53,93.53,93.52,93.53,14900.0,52.8511,52.8511,52.8454,52.8511,14900.0
2014-08-12 10:45:00,93.53,93.53,93.52,93.53,4900.0,52.8511,52.8511,52.8454,52.8511,4900.0
2014-08-12 10:50:00,93.52,93.53,93.52,93.52,9800.0,52.8454,52.8511,52.8454,52.8454,9800.0
2014-08-12 10:55:00,93.52,93.52,93.47,93.47,33300.0,52.8454,52.8454,52.8172,52.8172,33300.0
2014-08-12 11:00:00,93.47,93.48,93.36,93.39,96100.0,52.8172,52.8228,52.755,52.772,96100.0
2014-08-12 11:05:00,93.4,93.4,93.36,93.36,16400.0,52.7776,52.7776,52.755,52.755,16400.0
2014-08-12 11:10:00,93.37,93.42,93.36,93.42,32100.0,52.7607,52.7889,52.755,52.7889,32100.0
2014-08-12 11:15:00,93.42,93.45,93.4,93.43,81400.0,52.7889,52.8059,52.7776,52.7946,81400.0
2014-08-12 11:20:00,93.43,93.43,93.37,93.4,51200.0,52.7946,52.7946,52.7607,52.7776,51200.0
2014-08-12 11:25:00,93.39,93.4,93.36,93.37,21600.0,52.772,52.7776,52.755,52.7607,21600.0
2014-08-12 11:30:00,93.37,93.4,93.35,93.4,52800.0,52.7607,52.7776,52.7494,52.7776,52800.0
2014-08-12 11:35:00,93.4,93.43,93.39,93.42,13300.0,52.7776,52.7946,52.772,52.7889,13300.0
2014-08-12 11:40:00,93.41,93.42,93.4,93.4,20200.0,52.7833,52.7889,52.7776,52.7776,20200.0
2014-08-12 11:45:00,93.4,93.41,93.39,93.39,13700.0,52.7776,52.7833,52.772,52.772,13700.0
2014-08-12 11:50:00,93.4,93.4,93.38,93.39,9700.0,52.7776,52.7776,52.7663,52.772,9700.0
2014-08-12 11:55:00,93.4,93.4,93.38,93.39,5400.0,52.7776,52.7776,52.7663,52.772,5400.0
2014-08-12 12:00:00,93.39,93.39,93.35,93.35,21700.0,52.772,52.772,52.7494,52.7494,21700.0
2014-08-12 12:05:00,93.36,93.4,93.35,93.37,65400.0,52.755,52.7776,52.7494,52.7607,65400.0
2014-08-12 12:10:00,93.38,93.42,93.36,93.38,28900.0,52.7663,52.7889,52.755,52.7663,28900.0
2014-08-12 12:15:00,93.39,93.46,93.39,93.44,88900.0,52.772,52.8115,52.772,52.8002,88900.0
2014-08-12 12:20:00,93.44,93.45,93.37,93.41,39700.0,52.8002,52.8059,52.7607,52.7833,39700.0
2014-08-12 12:25:00,93.41,93.42,93.37,93.4,29700.0,52.7833,52.7889,52.7607,52.7776,29700.0
2014-08-12 12:30:00,93.4,93.41,93.37,93.38,72700.0,52.7776,52.7833,52.7607,52.7663,72700.0
2014-08-12 12:35:00,93.38,93.43,93.37,93.42,42700.0,52.7663,52.7946,52.7607,52.7889,42700.0
2014-08-12 12:40:00,93.42,93.43,93.38,93.39,55200.0,52.7889,52.7946,52.7663,52.772,55200.0
2014-08-12 12:45:00,93.39,93.42,93.36,93.36,43200.0,52.772,52.7889,52.755,52.755,43200.0
2014-08-12 12:50:00,93.36,93.4,93.33,93.35,71800.0,52.755,52.7776,52.7381,52.7494,71800.0
2014-08-12 12:55:00,93.36,93.36,93.35,93.35,27200.0,52.755,52.755,52.7494,52.7494,27200.0
2014-08-12 13:00:00,93.35,93.36,93.32,93.35,31600.0,52.7494,52.755,52.7324,52.7494,31600.0
2014-08-12 13:05:00,93.35,93.38,93.33,93.37,43900.0,52.7494,52.7663,52.7381,52.7607,43900.0
2014-08-12 13:10:00,93.37,93.39,93.33,93.38,91900.0,52.7607,52.772,52.7381,52.7663,91900.0
2014-08-12 13:15:00,93.38,93.39,93.35,93.38,196700.0,52.7663,52.772,52.7494,52.7663,196700.0
2014-08-12 13:20:00,93.39,93.4,93.37,93.37,27100.0,52.772,52.7776,52.7607,52.7607,27100.0
2014-08-12 13:25:00,93.37,93.4,93.37,93.39,34600.0,52.7607,52.7776,52.7607,52.772,34600.0
2014-08-12 13:30:00,93.39,93.39,93.34,93.34,34200.0,52.772,52.772,52.7437,52.7437,34200.0
2014-08-12 13:35:00,93.34,93.38,93.34,93.38,44600.0,52.7437,52.7663,52.7437,52.7663,44600.0
2014-08-12 13:40:00,93.38,93.38,93.35,93.36,82100.0,52.7663,52.7663,52.7494,52.755,82100.0
2014-08-12 13:45:00,93.35,93.37,93.35,93.37,76300.0,52.7494,52.7607,52.7494,52.7607,76300.0
2014-08-12 13:50:00,93.37,93.38,93.35,93.38,34300.0,52.7607,52.7663,52.7494,52.7663,34300.0
2014-08-12 13:55:00,93.38,93.38,93.37,93.38,9700.0,52.7663,52.7663,52.7607,52.7663,9700.0
2014-08-12 14:00:00,93.38,93.38,93.37,93.38,30100.0,52.7663,52.7663,52.7607,52.7663,30100.0
2014-08-12 14:05:00,93.38,93.39,93.37,93.37,8400.0,52.7663,52.772,52.7607,52.7607,8400.0
2014-08-12 14:10:00,93.37,93.38,93.33,93.36,27500.0,52.7607,52.7663,52.7381,52.755,27500.0
2014-08-12 14:15:00,93.36,93.39,93.35,93.36,81300.0,52.755,52.772,52.7494,52.755,81300.0
2014-08-12 14:20:00,93.37,93.39,93.35,93.37,38200.0,52.7607,52.772,52.7494,52.7607,38200.0
2014-08-12 14:25:00,93.37,93.38,93.36,93.36,65700.0,52.7607,52.7663,52.755,52.755,65700.0
2014-08-12 14:30:00,93.36,93.37,93.36,93.37,80800.0,52.755,52.7607,52.755,52.7607,80800.0
2014-08-12 14:35:00,93.37,93.38,93.35,93.36,47200.0,52.7607,52.7663,52.7494,52.755,47200.0
2014-08-12 14:40:00,93.36,93.38,93.35,93.35,75900.0,52.755,52.7663,52.7494,52.7494,75900.0
2014-08-12 14:45:00,93.36,93.37,93.35,93.37,13600.0,52.755,52.7607,52.7494,52.7607,13600.0
2014-08-12 14:50:00,93.36,93.37,93.35,93.36,43500.0,52.755,52.7607,52.7494,52.755,43500.0
2014-08-12 14:55:00,93.36,93.36,93.35,93.35,15900.0,52.755,52.755,52.7494,52.7494,15900.0
2014-08-12 15:00:00,93.35,93.36,93.35,93.36,4900.0,52.7494,52.755,52.7494,52.755,4900.0
2014-08-12 15:05:00,93.35,93.36,93.35,93.36,71300.0,52.7494,52.755,52.7494,52.755,71300.0
2014-08-12 15:10:00,93.36,93.39,93.36,93.36,62200.0,52.755,52.772,52.755,52.755,62200.0
2014-08-12 15:15:00,93.37,93.37,93.36,93.36,12300.0,52.7607,52.7607,52.755,52.755,12300.0
2014-08-12 15:20:00,93.37,93.37,93.35,93.36,34500.0,52.7607,52.7607,52.7494,52.755,34500.0
2014-08-12 15:25:00,93.36,93.36,93.34,93.35,75200.0,52.755,52.755,52.7437,52.7494,75200.0
2014-08-12 15:30:00,93.34,93.36,93.34,93.36,13400.0,52.7437,52.755,52.7437,52.755,13400.0
2014-08-12 15:35:00,93.36,93.39,93.35,93.38,51100.0,52.755,52.772,52.7494,52.7663,51100.0
2014-08-12 15:40:00,93.38,93.44,93.36,93.41,127100.0,52.7663,52.8002,52.755,52.7833,127100.0
2014-08-12 15:45:00,93.41,93.41,93.38,93.4,54900.0,52.7833,52.7833,52.7663,52.7776,54900.0
2014-08-12 15:50:00,93.4,93.43,93.4,93.42,55900.0,52.7776,52.7946,52.7776,52.7889,55900.0
2014-08-12 15:55:00,93.41,93.43,93.32,93.39,412800.0,52.7833,52.7946,52.7324,52.772,412800.0
2014-08-13 09:30:00,93.65,93.7,93.58,93.58,84700.0,52.9189,52.9471,52.8793,52.8793,84700.0
2014-08-13 09:35:00,93.61,93.61,93.59,93.59,40000.0,52.8963,52.8963,52.885,52.885,40000.0
2014-08-13 09:40:00,93.59,93.61,93.58,93.58,104300.0,52.885,52.8963,52.8793,52.8793,104300.0
2014-08-13 09:45:00,93.59,93.59,93.55,93.55,88800.0,52.885,52.885,52.8624,52.8624,88800.0
2014-08-13 09:50:00,93.55,93.56,93.52,93.53,82200.0,52.8624,52.868,52.8454,52.8511,82200.0
2014-08-13 09:55:00,93.51,93.52,93.49,93.5,247500.0,52.8398,52.8454,52.8285,52.8341,247500.0
2014-08-13 10:00:00,93.5,93.5,93.48,93.48,43800.0,52.8341,52.8341,52.8228,52.8228,43800.0
2014-08-13 10:05:00,93.48,93.5,93.47,93.48,126800.0,52.8228,52.8341,52.8172,52.8228,126800.0
2014-08-13 10:10:00,93.49,93.51,93.48,93.5,12300.0,52.8285,52.8398,52.8228,52.8341,12300.0
2014-08-13 10:15:00,93.51,93.51,93.46,93.47,48800.0,52.8398,52.8398,52.8115,52.8172,48800.0
2014-08-13 10:20:00,93.47,93.48,93.46,93.47,21300.0,52.8172,52.8228,52.8115,52.8172,21300.0
2014-08-13 10:25:00,93.46,93.48,93.46,93.46,79000.0,52.8115,52.8228,52.8115,52.8115,79000.0
2014-08-13 10:30:00,93.47,93.48,93.46,93.47,16500.0,52.8172,52.8228,52.8115,52.8172,16500.0
2014-08-13 10:35:00,93.48,93.48,93.47,93.48,37200.0,52.8228,52.8228,52.8172,52.8228,37200.0
2014-08-13 10:40:00,93.48,93.51,93.47,93.47,290800.0,52.8228,52.8398,52.8172,52.8172,290800.0
2014-08-13 10:45:00,93.47,93.51,93.47,93.5,274300.0,52.8172,52.8398,52.8172,52.8341,274300.0
2014-08-13 10:50:00,93.51,93.51,93.47,93.47,58900.0,52.8398,52.8398,52.8172,52.8172,58900.0
2014-08-13 10:55:00,93.48,93.5,93.48,93.5,10000.0,52.8228,52.8341,52.8228,52.8341,10000.0
2014-08-13 11:00:00,93.5,93.51,93.49,93.51,125000.0,52.8341,52.8398,52.8285,52.8398,125000.0
2014-08-13 11:05:00,93.5,93.51,93.5,93.51,11100.0,52.8341,52.8398,52.8341,52.8398,11100.0
2014-08-13 11:10:00,93.51,93.58,93.51,93.58,32300.0,52.8398,52.8793,52.8398,52.8793,32300.0
2014-08-13 11:15:00,93.58,93.59,93.53,93.53,29900.0,52.8793,52.885,52.8511,52.8511,29900.0
2014-08-13 11:20:00,93.53,93.55,93.53,93.55,9400.0,52.8511,52.8624,52.8511,52.8624,9400.0
2014-08-13 11:25:00,93.56,93.56,93.55,93.55,43500.0,52.868,52.868,52.8624,52.8624,43500.0
2014-08-13 11:30:00,93.55,93.55,93.51,93.54,35800.0,52.8624,52.8624,52.8398,52.8567,35800.0
2014-08-13 11:35:00,93.54,93.56,93.54,93.56,21300.0,52.8567,52.868,52.8567,52.868,21300.0
2014-08-13 11:40:00,93.55,93.55,93.53,93.55,17000.0,52.8624,52.8624,52.8511,52.8624,17000.0
2014-08-13 11:45:00,93.55,93.55,93.54,93.55,12600.0,52.8624,52.8624,52.8567,52.8624,12600.0
2014-08-13 11:50:00,93.55,93.55,93.54,93.54,6700.0,52.8624,52.8624,52.8567,52.8567,6700.0
2014-08-13 11:55:00,93.53,93.55,93.53,93.54,6400.0,52.8511,52.8624,52.8511,52.8567,6400.0
2014-08-13 12:00:00,93.54,93.55,93.54,93.54,1800.0,52.8567,52.8624,52.8567,52.8567,1800.0
2014-08-13 12:05:00,93.54,93.55,93.5,93.5,22000.0,52.8567,52.8624,52.8341,52.8341,22000.0
2014-08-13 12:10:00,93.5,93.51,93.5,93.51,23300.0,52.8341,52.8398,52.8341,52.8398,23300.0
2014-08-13 12:15:00,93.51,93.53,93.51,93.52,121600.0,52.8398,52.8511,52.8398,52.8454,121600.0
2014-08-13 12:20:00,93.52,93.53,93.52,93.52,16100.0,52.8454,52.8511,52.8454,52.8454,16100.0
2014-08-13 12:25:00,93.53,93.54,93.52,93.54,11600.0,52.8511,52.8567,52.8454,52.8567,11600.0
2014-08-13 12:30:00,93.54,93.57,93.53,93.54,42000.0,52.8567,52.8737,52.8511,52.8567,42000.0
2014-08-13 12:35:00,93.53,93.54,93.53,93.54,6400.0,52.8511,52.8567,52.8511,52.8567,6400.0
2014-08-13 12:40:00,93.53,93.54,93.53,93.53,2600.0,52.8511,52.8567,52.8511,52.8511,2600.0
2014-08-13 12:45:00,93.53,93.54,93.53,93.54,2500.0,52.8511,52.8567,52.8511,52.8567,2500.0
2014-08-13 12:50:00,93.54,93.56,93.54,93.56,5600.0,52.8567,52.868,52.8567,52.868,5600.0
2014-08-13 12:55:00,93.56,93.56,93.55,93.56,4500.0,52.868,52.868,52.8624,52.868,4500.0
2014-08-13 13:00:00,93.55,93.6,93.54,93.54,168700.0,52.8624,52.8906,52.8567,52.8567,168700.0
2014-08-13 13:05:00,93.55,93.55,93.54,93.54,12400.0,52.8624,52.8624,52.8567,52.8567,12400.0
2014-08-13 13:10:00,93.55,93.55,93.54,93.54,27900.0,52.8624,52.8624,52.8567,52.8567,27900.0
2014-08-13 13:15:00,93.54,93.55,93.54,93.55,600.0,52.8567,52.8624,52.8567,52.8624,600.0
2014-08-13 13:20:00,93.55,93.55,93.54,93.54,8800.0,52.8624,52.8624,52.8567,52.8567,8800.0
2014-08-13 13:25:00,93.55,93.57,93.54,93.57,15100.0,52.8624,52.8737,52.8567,52.8737,15100.0
2014-08-13 13:30:00,93.56,93.57,93.56,93.56,11900.0,52.868,52.8737,52.868,52.868,11900.0
2014-08-13 13:35:00,93.56,93.57,93.56,93.56,8500.0,52.868,52.8737,52.868,52.868,8500.0
2014-08-13 13:40:00,93.56,93.57,93.56,93.57,15600.0,52.868,52.8737,52.868,52.8737,15600.0
2014-08-13 13:45:00,93.56,93.6,93.55,93.6,37700.0,52.868,52.8906,52.8624,52.8906,37700.0
2014-08-13 13:50:00,93.6,93.61,93.59,93.61,45400.0,52.8906,52.8963,52.885,52.8963,45400.0
2014-08-13 13:55:00,93.6,93.61,93.58,93.6,36300.0,52.8906,52.8963,52.8793,52.8906,36300.0
2014-08-13 14:00:00,93.61,93.61,93.6,93.61,7500.0,52.8963,52.8963,52.8906,52.8963,7500.0
2014-08-13 14:05:00,93.6,93.61,93.58,93.59,91100.0,52.8906,52.8963,52.8793,52.885,91100.0
2014-08-13 14:10:00,93.59,93.59,93.58,93.59,10800.0,52.885,52.885,52.8793,52.885,10800.0
2014-08-13 14:15:00,93.59,93.59,93.58,93.59,13000.0,52.885,52.885,52.8793,52.885,13000.0
2014-08-13 14:20:00,93.59,93.59,93.58,93.58,17700.0,52.885,52.885,52.8793,52.8793,17700.0
2014-08-13 14:25:00,93.58,93.59,93.58,93.58,14200.0,52.8793,52.885,52.8793,52.8793,14200.0
2014-08-13 14:30:00,93.58,93.59,93.56,93.56,59000.0,52.8793,52.885,52.868,52.868,59000.0
2014-08-13 14:35:00,93.56,93.57,93.56,93.57,32300.0,52.868,52.8737,52.868,52.8737,32300.0
2014-08-13 14:40:00,93.56,93.57,93.56,93.56,9300.0,52.868,52.8737,52.868,52.868,9300.0
2014-08-13 14:45:00,93.56,93.57,93.56,93.56,15000.0,52.868,52.8737,52.868,52.868,15000.0
2014-08-13 14:50:00,93.56,93.57,93.55,93.56,85300.0,52.868,52.8737,52.8624,52.868,85300.0
2014-08-13 14:55:00,93.56,93.56,93.54,93.55,53800.0,52.868,52.868,52.8567,52.8624,53800.0
2014-08-13 15:00:00,93.55,93.55,93.54,93.54,16200.0,52.8624,52.8624,52.8567,52.8567,16200.0
2014-08-13 15:05:00,93.55,93.55,93.54,93.55,26700.0,52.8624,52.8624,52.8567,52.8624,26700.0
2014-08-13 15:10:00,93.54,93.55,93.54,93.54,9800.0,52.8567,52.8624,52.8567,52.8567,9800.0
2014-08-13 15:15:00,93.55,93.55,93.54,93.55,6100.0,52.8624,52.8624,52.8567,52.8624,6100.0
2014-08-13 15:20:00,93.54,93.6,93.54,93.6,142800.0,52.8567,52.8906,52.8567,52.8906,142800.0
2014-08-13 15:25:00,93.59,93.59,93.56,93.57,22400.0,52.885,52.885,52.868,52.8737,22400.0
2014-08-13 15:30:00,93.57,93.57,93.51,93.57,22000.0,52.8737,52.8737,52.8398,52.8737,22000.0
2014-08-13 15:35:00,93.57,93.62,93.56,93.61,66800.0,52.8737,52.9019,52.868,52.8963,66800.0
2014-08-13 15:40:00,93.62,93.66,93.61,93.65,123100.0,52.9019,52.9245,52.8963,52.9189,123100.0
2014-08-13 15:45:00,93.65,93.68,93.65,93.67,213600.0,52.9189,52.9358,52.9189,52.9302,213600.0
2014-08-13 15:50:00,93.67,93.67,93.65,93.66,133800.0,52.9302,52.9302,52.9189,52.9245,133800.0
2014-08-13 15:55:00,93.66,93.7,93.66,93.67,336000.0,52.9245,52.9471,52.9245,52.9302,336000.0
2014-08-14 09:30:00,93.72,93.84,93.71,93.79,127700.0,52.9584,53.0262,52.9528,52.998,127700.0
2014-08-14 09:35:00,93.79,93.83,93.74,93.8,163100.0,52.998,53.0206,52.9697,53.0036,163100.0
2014-08-14 09:40:00,93.8,93.8,93.75,93.79,103900.0,53.0036,53.0036,52.9754,52.998,103900.0
2014-08-14 09:45:00,93.79,93.81,93.78,93.81,42400.0,52.998,53.0093,52.9923,53.0093,42400.0
2014-08-14 09:50:00,93.81,93.81,93.79,93.79,51800.0,53.0093,53.0093,52.998,52.998,51800.0
2014-08-14 09:55:00,93.79,93.8,93.76,93.79,37800.0,52.998,53.0036,52.981,52.998,37800.0
2014-08-14 10:00:00,93.79,93.8,93.76,93.77,28200.0,52.998,53.0036,52.981,52.9867,28200.0
2014-08-14 10:05:00,93.78,93.78,93.74,93.77,12500.0,52.9923,52.9923,52.9697,52.9867,12500.0
2014-08-14 10:10:00,93.77,93.77,93.73,93.75,38600.0,52.9867,52.9867,52.9641,52.9754,38600.0
2014-08-14 10:15:00,93.76,93.78,93.76,93.78,6500.0,52.981,52.9923,52.981,52.9923,6500.0
2014-08-14 10:20:00,93.78,93.79,93.78,93.79,4600.0,52.9923,52.998,52.9923,52.998,4600.0
2014-08-14 10:25:00,93.79,93.82,93.79,93.79,59900.0,52.998,53.0149,52.998,52.998,59900.0
2014-08-14 10:30:00,93.8,93.84,93.8,93.82,230800.0,53.0036,53.0262,53.0036,53.0149,230800.0
2014-08-14 10:35:00,93.83,93.85,93.82,93.84,49700.0,53.0206,53.0319,53.0149,53.0262,49700.0
2014-08-14 10:40:00,93.84,93.84,93.81,93.83,42700.0,53.0262,53.0262,53.0093,53.0206,42700.0
2014-08-14 10:45:00,93.82,93.84,93.82,93.84,31900.0,53.0149,53.0262,53.0149,53.0262,31900.0
2014-08-14 10:50:00,93.84,93.85,93.81,93.81,67200.0,53.0262,53.0319,53.0093,53.0093,67200.0
2014-08-14 10:55:00,93.82,93.82,93.81,93.81,15000.0,53.0149,53.0149,53.0093,53.0093,15000.0
2014-08-14 11:00:00,93.81,93.84,93.81,93.82,136300.0,53.0093,53.0262,53.0093,53.0149,136300.0
2014-08-14 11:05:00,93.82,93.82,93.81,93.81,8100.0,53.0149,53.0149,53.0093,53.0093,8100.0
2014-08-14 11:10:00,93.82,93.83,93.81,93.83,30200.0,53.0149,53.0206,53.0093,53.0206,30200.0
2014-08-14 11:15:00,93.83,93.86,93.83,93.85,142500.0,53.0206,53.0375,53.0206,53.0319,142500.0
2014-08-14 11:20:00,93.86,93.87,93.84,93.86,36700.0,53.0375,53.0432,53.0262,53.0375,36700.0
2014-08-14 11:25:00,93.86,93.88,93.84,93.86,376300.0,53.0375,53.0488,53.0262,53.0375,376300.0
2014-08-14 11:30:00,93.85,93.88,93.85,93.87,38000.0,53.0319,53.0488,53.0319,53.0432,38000.0
2014-08-14 11:35:00,93.87,93.87,93.86,93.87,22100.0,53.0432,53.0432,53.0375,53.0432,22100.0
2014-08-14 11:40:00,93.87,93.87,93.82,93.83,68400.0,53.0432,53.0432,53.0149,53.0206,68400.0
2014-08-14 11:45:00,93.83,93.84,93.82,93.84,38000.0,53.0206,53.0262,53.0149,53.0262,38000.0
2014-08-14 11:50:00,93.84,93.84,93.83,93.84,2800.0,53.0262,53.0262,53.0206,53.0262,2800.0
2014-08-14 11:55:00,93.83,93.84,93.83,93.83,4000.0,53.0206,53.0262,53.0206,53.0206,4000.0
2014-08-14 12:00:00,93.84,93.85,93.84,93.85,24900.0,53.0262,53.0319,53.0262,53.0319,24900.0
2014-08-14 12:05:00,93.85,93.85,93.84,93.85,14000.0,53.0319,53.0319,53.0262,53.0319,14000.0
2014-08-14 12:10:00,93.85,93.85,93.84,93.84,2500.0,53.0319,53.0319,53.0262,53.0262,2500.0
2014-08-14 12:15:00,93.84,93.87,93.84,93.87,26000.0,53.0262,53.0432,53.0262,53.0432,26000.0
2014-08-14 12:20:00,93.87,93.9,93.87,93.87,39400.0,53.0432,53.0601,53.0432,53.0432,39400.0
2014-08-14 12:25:00,93.87,93.88,93.86,93.87,33400.0,53.0432,53.0488,53.0375,53.0432,33400.0
2014-08-14 12:30:00,93.86,93.88,93.86,93.87,58900.0,53.0375,53.0488,53.0375,53.0432,58900.0
2014-08-14 12:35:00,93.87,93.87,93.85,93.86,10900.0,53.0432,53.0432,53.0319,53.0375,10900.0
2014-08-14 12:40:00,93.86,93.86,93.85,93.86,22900.0,53.0375,53.0375,53.0319,53.0375,22900.0
2014-08-14 12:45:00,93.86,93.86,93.85,93.86,8400.0,53.0375,53.0375,53.0319,53.0375,8400.0
2014-08-14 12:50:00,93.86,93.87,93.86,93.87,21600.0,53.0375,53.0432,53.0375,53.0432,21600.0
2014-08-14 12:55:00,93.87,93.87,93.86,93.86,40700.0,53.0432,53.0432,53.0375,53.0375,40700.0
2014-08-14 13:00:00,93.87,93.87,93.86,93.87,3600.0,53.0432,53.0432,53.0375,53.0432,3600.0
2014-08-14 13:05:00,93.87,93.89,93.86,93.88,8200.0,53.0432,53.0545,53.0375,53.0488,8200.0
2014-08-14 13:10:00,93.89,93.9,93.88,93.9,4600.0,53.0545,53.0601,53.0488,53.0601,4600.0
2014-08-14 13:15:00,93.9,93.95,93.9,93.95,64600.0,53.0601,53.0884,53.0601,53.0884,64600.0
2014-08-14 13:20:00,93.94,93.95,93.93,93.93,23400.0,53.0827,53.0884,53.0771,53.0771,23400.0
2014-08-14 13:25:00,93.93,93.94,93.93,93.94,28400.0,53.0771,53.0827,53.0771,53.0827,28400.0
2014-08-14 13:30:00,93.94,93.95,93.93,93.93,22200.0,53.0827,53.0884,53.0771,53.0771,22200.0
2014-08-14 13:35:00,93.94,93.94,93.93,93.93,64700.0,53.0827,53.0827,53.0771,53.0771,64700.0
2014-08-14 13:40:00,93.93,93.93,93.9,93.9,78000.0,53.0771,53.0771,53.0601,53.0601,78000.0
2014-08-14 13:45:00,93.9,93.91,93.89,93.9,65500.0,53.0601,53.0658,53.0545,53.0601,65500.0
2014-08-14 13:50:00,93.9,93.92,93.9,93.92,31600.0,53.0601,53.0714,53.0601,53.0714,31600.0
2014-08-14 13:55:00,93.92,93.95,93.92,93.93,96100.0,53.0714,53.0884,53.0714,53.0771,96100.0
2014-08-14 14:00:00,93.93,93.93,93.92,93.92,15100.0,53.0771,53.0771,53.0714,53.0714,15100.0
2014-08-14 14:05:00,93.93,93.93,93.91,93.92,47100.0,53.0771,53.0771,53.0658,53.0714,47100.0
2014-08-14 14:10:00,93.92,93.95,93.9,93.95,87300.0,53.0714,53.0884,53.0601,53.0884,87300.0
2014-08-14 14:15:00,93.95,93.95,93.93,93.94,24800.0,53.0884,53.0884,53.0771,53.0827,24800.0
2014-08-14 14:20:00,93.94,93.94,93.92,93.93,24100.0,53.0827,53.0827,53.0714,53.0771,24100.0
2014-08-14 14:25:00,93.93,93.96,93.92,93.95,51600.0,53.0771,53.094,53.0714,53.0884,51600.0
2014-08-14 14:30:00,93.95,93.95,93.91,93.91,57100.0,53.0884,53.0884,53.0658,53.0658,57100.0
2014-08-14 14:35:00,93.91,93.92,93.91,93.92,21100.0,53.0658,53.0714,53.0658,53.0714,21100.0
2014-08-14 14:40:00,93.92,93.92,93.9,93.91,36600.0,53.0714,53.0714,53.0601,53.0658,36600.0
2014-08-14 14:45:00,93.91,93.92,93.9,93.91,37300.0,53.0658,53.0714,53.0601,53.0658,37300.0
2014-08-14 14:50:00,93.91,93.92,93.91,93.91,21100.0,53.0658,53.0714,53.0658,53.0658,21100.0
2014-08-14 14:55:00,93.9,93.91,93.9,93.91,13600.0,53.0601,53.0658,53.0601,53.0658,13600.0
2014-08-14 15:00:00,93.91,93.91,93.9,93.9,61200.0,53.0658,53.0658,53.0601,53.0601,61200.0
2014-08-14 15:05:00,93.91,93.92,93.9,93.92,35300.0,53.0658,53.0714,53.0601,53.0714,35300.0
2014-08-14 15:10:00,93.92,93.92,93.9,93.9,55200.0,53.0714,53.0714,53.0601,53.0601,55200.0
2014-08-14 15:15:00,93.9,93.9,93.88,93.88,62000.0,53.0601,53.0601,53.0488,53.0488,62000.0
2014-08-14 15:20:00,93.88,93.9,93.87,93.9,41300.0,53.0488,53.0601,53.0432,53.0601,41300.0
2014-08-14 15:25:00,93.9,93.9,93.87,93.87,13700.0,53.0601,53.0601,53.0432,53.0432,13700.0
2014-08-14 15:30:00,93.88,93.92,93.87,93.92,24100.0,53.0488,53.0714,53.0432,53.0714,24100.0
2014-08-14 15:35:00,93.92,93.92,93.9,93.91,17700.0,53.0714,53.0714,53.0601,53.0658,17700.0
2014-08-14 15:40:00,93.91,93.92,93.9,93.91,47000.0,53.0658,53.0714,53.0601,53.0658,47000.0
2014-08-14 15:45:00,93.91,93.91,93.9,93.91,20100.0,53.0658,53.0658,53.0601,53.0658,20100.0
2014-08-14 15:50:00,93.91,93.91,93.9,93.91,62200.0,53.0658,53.0658,53.0601,53.0658,62200.0
2014-08-14 15:55:00,93.91,93.91,93.86,93.87,207000.0,53.0658,53.0658,53.0375,53.0432,207000.0
2014-08-15 09:30:00,94.02,94.1,94.01,94.04,103800.0,53.128,53.1732,53.1223,53.1393,103800.0
2014-08-15 09:35:00,94.05,94.11,94.04,94.05,162400.0,53.1449,53.1788,53.1393,53.1449,162400.0
2014-08-15 09:40:00,94.06,94.06,94.05,94.06,12900.0,53.1506,53.1506,53.1449,53.1506,12900.0
2014-08-15 09:45:00,94.05,94.06,94.03,94.06,92100.0,53.1449,53.1506,53.1336,53.1506,92100.0
2014-08-15 09:50:00,94.06,94.06,94.03,94.05,15900.0,53.1506,53.1506,53.1336,53.1449,15900.0
2014-08-15 09:55:00,94.05,94.07,94.04,94.07,2600.0,53.1449,53.1562,53.1393,53.1562,2600.0
2014-08-15 10:00:00,94.06,94.08,94.05,94.08,12900.0,53.1506,53.1619,53.1449,53.1619,12900.0
2014-08-15 10:05:00,94.07,94.08,94.07,94.07,9900.0,53.1562,53.1619,53.1562,53.1562,9900.0
2014-08-15 10:10:00,94.07,94.09,94.07,94.08,35200.0,53.1562,53.1675,53.1562,53.1619,35200.0
2014-08-15 10:15:00,94.09,94.09,94.08,94.09,53900.0,53.1675,53.1675,53.1619,53.1675,53900.0
2014-08-15 10:20:00,94.09,94.09,94.08,94.09,7300.0,53.1675,53.1675,53.1619,53.1675,7300.0
2014-08-15 10:25:00,94.09,94.09,94.08,94.09,21500.0,53.1675,53.1675,53.1619,53.1675,21500.0
2014-08-15 10:30:00,94.09,94.09,94.08,94.08,17300.0,53.1675,53.1675,53.1619,53.1619,17300.0
2014-08-15 10:35:00,94.08,94.1,94.08,94.09,43300.0,53.1619,53.1732,53.1619,53.1675,43300.0
2014-08-15 10:40:00,94.08,94.08,94.01,94.01,56200.0,53.1619,53.1619,53.1223,53.1223,56200.0
2014-08-15 10:45:00,94.01,94.06,94.01,94.05,319200.0,53.1223,53.1506,53.1223,53.1449,319200.0
2014-08-15 10:50:00,94.05,94.07,94.04,94.06,375200.0,53.1449,53.1562,53.1393,53.1506,375200.0
2014-08-15 10:55:00,94.06,94.06,93.93,93.95,132000.0,53.1506,53.1506,53.0771,53.0884,132000.0
2014-08-15 11:00:00,93.95,93.98,93.95,93.96,170900.0,53.0884,53.1053,53.0884,53.094,170900.0
2014-08-15 11:05:00,93.96,93.98,93.94,93.97,164500.0,53.094,53.1053,53.0827,53.0997,164500.0
2014-08-15 11:10:00,93.96,93.98,93.95,93.98,216300.0,53.094,53.1053,53.0884,53.1053,216300.0
2014-08-15 11:15:00,93.98,94.04,93.98,94.02,36300.0,53.1053,53.1393,53.1053,53.128,36300.0
2014-08-15 11:20:00,94.03,94.03,93.96,94.02,32300.0,53.1336,53.1336,53.094,53.128,32300.0
2014-08-15 11:25:00,94.03,94.04,94.01,94.01,26000.0,53.1336,53.1393,53.1223,53.1223,26000.0
2014-08-15 11:30:00,94.02,94.02,93.94,93.96,322900.0,53.128,53.128,53.0827,53.094,322900.0
2014-08-15 11:35:00,93.95,93.99,93.95,93.97,129300.0,53.0884,53.111,53.0884,53.0997,129300.0
2014-08-15 11:40:00,93.97,93.99,93.97,93.99,38100.0,53.0997,53.111,53.0997,53.111,38100.0
2014-08-15 11:45:00,93.99,93.99,93.98,93.99,36400.0,53.111,53.111,53.1053,53.111,36400.0
2014-08-15 11:50:00,93.98,93.99,93.94,93.96,156200.0,53.1053,53.111,53.0827,53.094,156200.0
2014-08-15 11:55:00,93.95,93.98,93.94,93.98,45700.0,53.0884,53.1053,53.0827,53.1053,45700.0
2014-08-15 12:00:00,93.98,93.98,93.95,93.97,28500.0,53.1053,53.1053,53.0884,53.0997,28500.0
2014-08-15 12:05:00,93.97,93.97,93.95,93.96,110800.0,53.0997,53.0997,53.0884,53.094,110800.0
2014-08-15 12:10:00,93.96,93.97,93.91,93.91,65700.0,53.094,53.0997,53.0658,53.0658,65700.0
2014-08-15 12:15:00,93.91,93.93,93.91,93.92,10400.0,53.0658,53.0771,53.0658,53.0714,10400.0
2014-08-15 12:20:00,93.93,93.93,93.87,93.91,130900.0,53.0771,53.0771,53.0432,53.0658,130900.0
2014-08-15 12:25:00,93.92,93.94,93.91,93.94,40300.0,53.0714,53.0827,53.0658,53.0827,40300.0
2014-08-15 12:30:00,93.94,93.94,93.88,93.89,67500.0,53.0827,53.0827,53.0488,53.0545,67500.0
2014-08-15 12:35:00,93.9,93.94,93.9,93.94,6000.0,53.0601,53.0827,53.0601,53.0827,6000.0
2014-08-15 12:40:00,93.94,93.98,93.93,93.94,237400.0,53.0827,53.1053,53.0771,53.0827,237400.0
2014-08-15 12:45:00,93.95,93.98,93.95,93.98,33000.0,53.0884,53.1053,53.0884,53.1053,33000.0
2014-08-15 12:50:00,93.98,93.98,93.97,93.98,18200.0,53.1053,53.1053,53.0997,53.1053,18200.0
2014-08-15 12:55:00,93.98,93.99,93.96,93.97,18500.0,53.1053,53.111,53.094,53.0997,18500.0
2014-08-15 13:00:00,93.97,93.97,93.96,93.97,22400.0,53.0997,53.0997,53.094,53.0997,22400.0
2014-08-15 13:05:00,93.96,93.99,93.96,93.97,17100.0,53.094,53.111,53.094,53.0997,17100.0
2014-08-15 13:10:00,93.97,93.98,93.97,93.97,8200.0,53.0997,53.1053,53.0997,53.0997,8200.0
2014-08-15 13:15:00,93.98,93.98,93.97,93.98,12400.0,53.1053,53.1053,53.0997,53.1053,12400.0
2014-08-15 13:20:00,93.99,93.99,93.98,93.99,9800.0,53.111,53.111,53.1053,53.111,9800.0
2014-08-15 13:25:00,93.99,93.99,93.98,93.98,17800.0,53.111,53.111,53.1053,53.1053,17800.0
2014-08-15 13:30:00,93.99,93.99,93.98,93.99,20900.0,53.111,53.111,53.1053,53.111,20900.0
2014-08-15 13:35:00,93.99,93.99,93.96,93.98,109700.0,53.111,53.111,53.094,53.1053,109700.0
2014-08-15 13:40:00,93.97,94.01,93.97,93.99,34000.0,53.0997,53.1223,53.0997,53.111,34000.0
2014-08-15 13:45:00,93.98,93.99,93.98,93.98,21500.0,53.1053,53.111,53.1053,53.1053,21500.0
2014-08-15 13:50:00,93.99,94.0,93.96,93.96,27300.0,53.111,53.1167,53.094,53.094,27300.0
2014-08-15 13:55:00,93.97,93.97,93.96,93.96,9200.0,53.0997,53.0997,53.094,53.094,9200.0
2014-08-15 14:00:00,93.97,93.97,93.96,93.96,18700.0,53.0997,53.0997,53.094,53.094,18700.0
2014-08-15 14:05:00,93.97,93.99,93.97,93.99,9800.0,53.0997,53.111,53.0997,53.111,9800.0
2014-08-15 14:10:00,93.98,93.99,93.98,93.99,9400.0,53.1053,53.111,53.1053,53.111,9400.0
2014-08-15 14:15:00,93.99,93.99,93.98,93.99,13100.0,53.111,53.111,53.1053,53.111,13100.0
2014-08-15 14:20:00,93.98,93.99,93.98,93.98,32400.0,53.1053,53.111,53.1053,53.1053,32400.0
2014-08-15 14:25:00,93.99,94.04,93.98,94.04,113200.0,53.111,53.1393,53.1053,53.1393,113200.0
2014-08-15 14:30:00,94.04,94.05,94.03,94.04,28600.0,53.1393,53.1449,53.1336,53.1393,28600.0
2014-08-15 14:35:00,94.04,94.05,94.03,94.05,51800.0,53.1393,53.1449,53.1336,53.1449,51800.0
2014-08-15 14:40:00,94.05,94.05,94.03,94.04,34400.0,53.1449,53.1449,53.1336,53.1393,34400.0
2014-08-15 14:45:00,94.03,94.04,94.03,94.03,11000.0,53.1336,53.1393,53.1336,53.1336,11000.0
2014-08-15 14:50:00,94.04,94.04,94.01,94.02,30000.0,53.1393,53.1393,53.1223,53.128,30000.0
2014-08-15 14:55:00,94.02,94.03,94.01,94.02,15800.0,53.128,53.1336,53.1223,53.128,15800.0
2014-08-15 15:00:00,94.01,94.02,94.01,94.02,29800.0,53.1223,53.128,53.1223,53.128,29800.0
2014-08-15 15:05:00,94.02,94.02,93.99,94.01,72900.0,53.128,53.128,53.111,53.1223,72900.0
2014-08-15 15:10:00,94.01,94.02,94.0,94.02,23100.0,53.1223,53.128,53.1167,53.128,23100.0
2014-08-15 15:15:00,94.02,94.02,94.0,94.0,29900.0,53.128,53.128,53.1167,53.1167,29900.0
2014-08-15 15:20:00,94.01,94.01,94.0,94.0,10400.0,53.1223,53.1223,53.1167,53.1167,10400.0
2014-08-15 15:25:00,94.01,94.01,94.0,94.01,46300.0,53.1223,53.1223,53.1167,53.1223,46300.0
2014-08-15 15:30:00,94.01,94.02,94.0,94.02,74000.0,53.1223,53.128,53.1167,53.128,74000.0
2014-08-15 15:35:00,94.02,94.06,94.02,94.06,67500.0,53.128,53.1506,53.128,53.1506,67500.0
2014-08-15 15:40:00,94.05,94.06,94.05,94.05,48300.0,53.1449,53.1506,53.1449,53.1449,48300.0
2014-08-15 15:45:00,94.06,94.07,94.05,94.05,82400.0,53.1506,53.1562,53.1449,53.1449,82400.0
2014-08-15 15:50:00,94.05,94.06,94.01,94.06,318900.0,53.1449,53.1506,53.1223,53.1506,318900.0
2014-08-15 15:55:00,94.05,94.06,94.02,94.02,186500.0,53.1449,53.1506,53.128,53.128,186500.0
2014-08-18 09:30:00,94.07,94.11,94.06,94.09,82800.0,53.1562,53.1788,53.1506,53.1675,82800.0
2014-08-18 09:35:00,94.09,94.09,94.02,94.04,45800.0,53.1675,53.1675,53.128,53.1393,45800.0
2014-08-18 09:40:00,94.03,94.07,94.01,94.06,55300.0,53.1336,53.1562,53.1223,53.1506,55300.0
2014-08-18 09:45:00,94.06,94.08,94.05,94.06,13900.0,53.1506,53.1619,53.1449,53.1506,13900.0
2014-08-18 09:50:00,94.06,94.1,94.05,94.08,55000.0,53.1506,53.1732,53.1449,53.1619,55000.0
2014-08-18 09:55:00,94.07,94.13,94.06,94.11,112400.0,53.1562,53.1901,53.1506,53.1788,112400.0
2014-08-18 10:00:00,94.11,94.13,94.1,94.1,24500.0,53.1788,53.1901,53.1732,53.1732,24500.0
2014-08-18 10:05:00,94.11,94.14,94.1,94.11,59800.0,53.1788,53.1958,53.1732,53.1788,59800.0
2014-08-18 10:10:00,94.12,94.13,94.09,94.09,27100.0,53.1845,53.1901,53.1675,53.1675,27100.0
2014-08-18 10:15:00,94.08,94.13,94.07,94.1,321400.0,53.1619,53.1901,53.1562,53.1732,321400.0
2014-08-18 10:20:00,94.1,94.14,94.1,94.14,42400.0,53.1732,53.1958,53.1732,53.1958,42400.0
2014-08-18 10:25:00,94.14,94.14,94.13,94.14,152600.0,53.1958,53.1958,53.1901,53.1958,152600.0
2014-08-18 10:30:00,94.13,94.17,94.13,94.16,44600.0,53.1901,53.2127,53.1901,53.2071,44600.0
2014-08-18 10:35:00,94.16,94.17,94.15,94.17,16700.0,53.2071,53.2127,53.2014,53.2127,16700.0
2014-08-18 10:40:00,94.17,94.17,94.16,94.17,35500.0,53.2127,53.2127,53.2071,53.2127,35500.0
2014-08-18 10:45:00,94.17,94.17,94.16,94.16,13900.0,53.2127,53.2127,53.2071,53.2071,13900.0
2014-08-18 10:50:00,94.17,94.17,94.16,94.17,9900.0,53.2127,53.2127,53.2071,53.2127,9900.0
2014-08-18 10:55:00,94.17,94.17,94.16,94.17,25000.0,53.2127,53.2127,53.2071,53.2127,25000.0
2014-08-18 11:00:00,94.17,94.17,94.16,94.17,15700.0,53.2127,53.2127,53.2071,53.2127,15700.0
2014-08-18 11:05:00,94.16,94.18,94.16,94.18,40600.0,53.2071,53.2184,53.2071,53.2184,40600.0
2014-08-18 11:10:00,94.18,94.2,94.17,94.2,86200.0,53.2184,53.2297,53.2127,53.2297,86200.0
2014-08-18 11:15:00,94.2,94.22,94.19,94.22,266300.0,53.2297,53.241,53.224,53.241,266300.0
2014-08-18 11:20:00,94.22,94.24,94.22,94.24,80300.0,53.241,53.2523,53.241,53.2523,80300.0
2014-08-18 11:25:00,94.24,94.25,94.23,94.25,59200.0,53.2523,53.2579,53.2466,53.2579,59200.0
2014-08-18 11:30:00,94.25,94.25,94.22,94.24,119900.0,53.2579,53.2579,53.241,53.2523,119900.0
2014-08-18 11:35:00,94.24,94.24,94.23,94.24,15500.0,53.2523,53.2523,53.2466,53.2523,15500.0
2014-08-18 11:40:00,94.24,94.25,94.23,94.25,12600.0,53.2523,53.2579,53.2466,53.2579,12600.0
2014-08-18 11:45:00,94.25,94.25,94.25,94.25,16500.0,53.2579,53.2579,53.2579,53.2579,16500.0
2014-08-18 11:50:00,94.25,94.26,94.25,94.26,28200.0,53.2579,53.2636,53.2579,53.2636,28200.0
2014-08-18 11:55:00,94.26,94.26,94.25,94.26,8700.0,53.2636,53.2636,53.2579,53.2636,8700.0
2014-08-18 12:00:00,94.26,94.26,94.25,94.26,16500.0,53.2636,53.2636,53.2579,53.2636,16500.0
2014-08-18 12:05:00,94.26,94.26,94.25,94.26,98600.0,53.2636,53.2636,53.2579,53.2636,98600.0
2014-08-18 12:10:00,94.26,94.27,94.26,94.27,12800.0,53.2636,53.2692,53.2636,53.2692,12800.0
2014-08-18 12:15:00,94.27,94.28,94.26,94.28,61200.0,53.2692,53.2749,53.2636,53.2749,61200.0
2014-08-18 12:20:00,94.27,94.29,94.27,94.27,60100.0,53.2692,53.2805,53.2692,53.2692,60100.0
2014-08-18 12:25:00,94.28,94.28,94.27,94.28,29800.0,53.2749,53.2749,53.2692,53.2749,29800.0
2014-08-18 12:30:00,94.28,94.29,94.27,94.29,34000.0,53.2749,53.2805,53.2692,53.2805,34000.0
2014-08-18 12:35:00,94.29,94.3,94.29,94.3,61200.0,53.2805,53.2862,53.2805,53.2862,61200.0
2014-08-18 12:40:00,94.3,94.31,94.29,94.3,54900.0,53.2862,53.2918,53.2805,53.2862,54900.0
2014-08-18 12:45:00,94.29,94.32,94.29,94.31,42600.0,53.2805,53.2975,53.2805,53.2918,42600.0
2014-08-18 12:50:00,94.31,94.32,94.31,94.31,29600.0,53.2918,53.2975,53.2918,53.2918,29600.0
2014-08-18 12:55:00,94.31,94.32,94.31,94.31,32500.0,53.2918,53.2975,53.2918,53.2918,32500.0
2014-08-18 13:00:00,94.31,94.32,94.31,94.32,32300.0,53.2918,53.2975,53.2918,53.2975,32300.0
2014-08-18 13:05:00,94.31,94.32,94.31,94.31,47200.0,53.2918,53.2975,53.2918,53.2918,47200.0
2014-08-18 13:10:00,94.31,94.33,94.31,94.33,36800.0,53.2918,53.3031,53.2918,53.3031,36800.0
2014-08-18 13:15:00,94.33,94.33,94.32,94.33,54700.0,53.3031,53.3031,53.2975,53.3031,54700.0
2014-08-18 13:20:00,94.33,94.33,94.32,94.33,7600.0,53.3031,53.3031,53.2975,53.3031,7600.0
2014-08-18 13:25:00,94.33,94.34,94.32,94.34,40400.0,53.3031,53.3088,53.2975,53.3088,40400.0
2014-08-18 13:30:00,94.34,94.34,94.32,94.33,103800.0,53.3088,53.3088,53.2975,53.3031,103800.0
2014-08-18 13:35:00,94.33,94.33,94.32,94.32,11500.0,53.3031,53.3031,53.2975,53.2975,11500.0
2014-08-18 13:40:00,94.33,94.34,94.32,94.34,18500.0,53.3031,53.3088,53.2975,53.3088,18500.0
2014-08-18 13:45:00,94.34,94.34,94.33,94.34,33000.0,53.3088,53.3088,53.3031,53.3088,33000.0
2014-08-18 13:50:00,94.34,94.34,94.33,94.34,16200.0,53.3088,53.3088,53.3031,53.3088,16200.0
2014-08-18 13:55:00,94.34,94.34,94.33,94.34,27600.0,53.3088,53.3088,53.3031,53.3088,27600.0
2014-08-18 14:00:00,94.34,94.34,94.33,94.34,29600.0,53.3088,53.3088,53.3031,53.3088,29600.0
2014-08-18 14:05:00,94.34,94.34,94.33,94.34,27900.0,53.3088,53.3088,53.3031,53.3088,27900.0
2014-08-18 14:10:00,94.33,94.34,94.33,94.34,20700.0,53.3031,53.3088,53.3031,53.3088,20700.0
2014-08-18 14:15:00,94.34,94.34,94.33,94.34,46100.0,53.3088,53.3088,53.3031,53.3088,46100.0
2014-08-18 14:20:00,94.34,94.34,94.3,94.31,68400.0,53.3088,53.3088,53.2862,53.2918,68400.0
2014-08-18 14:25:00,94.31,94.34,94.3,94.34,21300.0,53.2918,53.3088,53.2862,53.3088,21300.0
2014-08-18 14:30:00,94.34,94.34,94.32,94.32,121200.0,53.3088,53.3088,53.2975,53.2975,121200.0
2014-08-18 14:35:00,94.31,94.32,94.3,94.3,26000.0,53.2918,53.2975,53.2862,53.2862,26000.0
2014-08-18 14:40:00,94.3,94.3,94.28,94.29,60100.0,53.2862,53.2862,53.2749,53.2805,60100.0
2014-08-18 14:45:00,94.29,94.3,94.28,94.3,55100.0,53.2805,53.2862,53.2749,53.2862,55100.0
2014-08-18 14:50:00,94.3,94.3,94.28,94.29,52000.0,53.2862,53.2862,53.2749,53.2805,52000.0
2014-08-18 14:55:00,94.29,94.29,94.28,94.29,42900.0,53.2805,53.2805,53.2749,53.2805,42900.0
2014-08-18 15:00:00,94.29,94.29,94.28,94.29,42200.0,53.2805,53.2805,53.2749,53.2805,42200.0
2014-08-18 15:05:00,94.28,94.29,94.27,94.27,62900.0,53.2749,53.2805,53.2692,53.2692,62900.0
2014-08-18 15:10:00,94.28,94.3,94.27,94.29,60000.0,53.2749,53.2862,53.2692,53.2805,60000.0
2014-08-18 15:15:00,94.29,94.29,94.26,94.26,59300.0,53.2805,53.2805,53.2636,53.2636,59300.0
2014-08-18 15:20:00,94.26,94.28,94.25,94.28,62500.0,53.2636,53.2749,53.2579,53.2749,62500.0
2014-08-18 15:25:00,94.29,94.29,94.26,94.27,33800.0,53.2805,53.2805,53.2636,53.2692,33800.0
2014-08-18 15:30:00,94.27,94.28,94.26,94.27,64600.0,53.2692,53.2749,53.2636,53.2692,64600.0
2014-08-18 15:35:00,94.27,94.27,94.26,94.27,23300.0,53.2692,53.2692,53.2636,53.2692,23300.0
2014-08-18 15:40:00,94.27,94.29,94.27,94.29,55100.0,53.2692,53.2805,53.2692,53.2805,55100.0
2014-08-18 15:45:00,94.29,94.32,94.28,94.32,87500.0,53.2805,53.2975,53.2749,53.2975,87500.0
2014-08-18 15:50:00,94.32,94.33,94.3,94.31,116800.0,53.2975,53.3031,53.2862,53.2918,116800.0
2014-08-18 15:55:00,94.31,94.32,94.29,94.3,189700.0,53.2918,53.2975,53.2805,53.2862,189700.0
2014-08-19 09:30:00,94.37,94.38,94.31,94.32,131800.0,53.3257,53.3314,53.2918,53.2975,131800.0
2014-08-19 09:35:00,94.33,94.33,94.32,94.33,34300.0,53.3031,53.3031,53.2975,53.3031,34300.0
2014-08-19 09:40:00,94.33,94.33,94.29,94.29,91300.0,53.3031,53.3031,53.2805,53.2805,91300.0
2014-08-19 09:45:00,94.3,94.32,94.29,94.31,16600.0,53.2862,53.2975,53.2805,53.2918,16600.0
2014-08-19 09:50:00,94.31,94.32,94.31,94.31,8700.0,53.2918,53.2975,53.2918,53.2918,8700.0
2014-08-19 09:55:00,94.31,94.32,94.29,94.3,20800.0,53.2918,53.2975,53.2805,53.2862,20800.0
2014-08-19 10:00:00,94.31,94.31,94.28,94.29,15300.0,53.2918,53.2918,53.2749,53.2805,15300.0
2014-08-19 10:05:00,94.29,94.31,94.28,94.3,156500.0,53.2805,53.2918,53.2749,53.2862,156500.0
2014-08-19 10:10:00,94.3,94.31,94.3,94.31,5900.0,53.2862,53.2918,53.2862,53.2918,5900.0
2014-08-19 10:15:00,94.31,94.32,94.31,94.31,37500.0,53.2918,53.2975,53.2918,53.2918,37500.0
2014-08-19 10:20:00,94.31,94.31,94.3,94.31,8800.0,53.2918,53.2918,53.2862,53.2918,8800.0
2014-08-19 10:25:00,94.31,94.31,94.3,94.3,8200.0,53.2918,53.2918,53.2862,53.2862,8200.0
2014-08-19 10:30:00,94.31,94.31,94.28,94.28,11900.0,53.2918,53.2918,53.2749,53.2749,11900.0
2014-08-19 10:35:00,94.29,94.29,94.28,94.29,59200.0,53.2805,53.2805,53.2749,53.2805,59200.0
2014-08-19 10:40:00,94.29,94.29,94.28,94.29,7700.0,53.2805,53.2805,53.2749,53.2805,7700.0
2014-08-19 10:45:00,94.29,94.29,94.27,94.29,34500.0,53.2805,53.2805,53.2692,53.2805,34500.0
2014-08-19 10:50:00,94.29,94.31,94.29,94.31,19000.0,53.2805,53.2918,53.2805,53.2918,19000.0
2014-08-19 10:55:00,94.31,94.31,94.3,94.31,35400.0,53.2918,53.2918,53.2862,53.2918,35400.0
2014-08-19 11:00:00,94.31,94.33,94.3,94.33,117300.0,53.2918,53.3031,53.2862,53.3031,117300.0
2014-08-19 11:05:00,94.33,94.34,94.32,94.33,26600.0,53.3031,53.3088,53.2975,53.3031,26600.0
2014-08-19 11:10:00,94.33,94.33,94.32,94.33,9100.0,53.3031,53.3031,53.2975,53.3031,9100.0
2014-08-19 11:15:00,94.33,94.33,94.32,94.33,10400.0,53.3031,53.3031,53.2975,53.3031,10400.0
2014-08-19 11:20:00,94.33,94.33,94.3,94.31,63900.0,53.3031,53.3031,53.2862,53.2918,63900.0
2014-08-19 11:25:00,94.32,94.32,94.29,94.29,9200.0,53.2975,53.2975,53.2805,53.2805,9200.0
2014-08-19 11:30:00,94.3,94.3,94.28,94.28,3800.0,53.2862,53.2862,53.2749,53.2749,3800.0
2014-08-19 11:35:00,94.27,94.28,94.27,94.28,7100.0,53.2692,53.2749,53.2692,53.2749,7100.0
2014-08-19 11:40:00,94.27,94.28,94.25,94.26,65700.0,53.2692,53.2749,53.2579,53.2636,65700.0
2014-08-19 11:45:00,94.25,94.26,94.25,94.26,5600.0,53.2579,53.2636,53.2579,53.2636,5600.0
2014-08-19 11:50:00,94.26,94.26,94.25,94.26,5200.0,53.2636,53.2636,53.2579,53.2636,5200.0
2014-08-19 11:55:00,94.25,94.28,94.25,94.28,65200.0,53.2579,53.2749,53.2579,53.2749,65200.0
2014-08-19 12:00:00,94.27,94.28,94.25,94.25,12700.0,53.2692,53.2749,53.2579,53.2579,12700.0
2014-08-19 12:05:00,94.25,94.25,94.24,94.24,11800.0,53.2579,53.2579,53.2523,53.2523,11800.0
2014-08-19 12:10:00,94.24,94.3,94.24,94.29,30900.0,53.2523,53.2862,53.2523,53.2805,30900.0
2014-08-19 12:15:00,94.29,94.3,94.28,94.28,20100.0,53.2805,53.2862,53.2749,53.2749,20100.0
2014-08-19 12:20:00,94.29,94.3,94.27,94.29,20000.0,53.2805,53.2862,53.2692,53.2805,20000.0
2014-08-19 12:25:00,94.3,94.3,94.29,94.3,4000.0,53.2862,53.2862,53.2805,53.2862,4000.0
2014-08-19 12:30:00,94.29,94.3,94.29,94.29,9500.0,53.2805,53.2862,53.2805,53.2805,9500.0
2014-08-19 12:35:00,94.3,94.3,94.29,94.3,8300.0,53.2862,53.2862,53.2805,53.2862,8300.0
2014-08-19 12:40:00,94.3,94.3,94.29,94.3,6400.0,53.2862,53.2862,53.2805,53.2862,6400.0
2014-08-19 12:45:00,94.3,94.32,94.3,94.31,39700.0,53.2862,53.2975,53.2862,53.2918,39700.0
2014-08-19 12:50:00,94.31,94.32,94.3,94.3,15800.0,53.2918,53.2975,53.2862,53.2862,15800.0
2014-08-19 12:55:00,94.3,94.3,94.29,94.29,8400.0,53.2862,53.2862,53.2805,53.2805,8400.0
2014-08-19 13:00:00,94.3,94.33,94.3,94.32,54400.0,53.2862,53.3031,53.2862,53.2975,54400.0
2014-08-19 13:05:00,94.32,94.33,94.29,94.3,5600.0,53.2975,53.3031,53.2805,53.2862,5600.0
2014-08-19 13:10:00,94.3,94.33,94.3,94.31,28800.0,53.2862,53.3031,53.2862,53.2918,28800.0
2014-08-19 13:15:00,94.31,94.31,94.3,94.3,12800.0,53.2918,53.2918,53.2862,53.2862,12800.0
2014-08-19 13:20:00,94.31,94.31,94.3,94.3,15500.0,53.2918,53.2918,53.2862,53.2862,15500.0
2014-08-19 13:25:00,94.31,94.31,94.29,94.29,5900.0,53.2918,53.2918,53.2805,53.2805,5900.0
2014-08-19 13:30:00,94.3,94.3,94.28,94.29,16700.0,53.2862,53.2862,53.2749,53.2805,16700.0
2014-08-19 13:35:00,94.29,94.29,94.29,94.29,4100.0,53.2805,53.2805,53.2805,53.2805,4100.0
2014-08-19 13:40:00,94.29,94.29,94.28,94.29,8900.0,53.2805,53.2805,53.2749,53.2805,8900.0
2014-08-19 13:45:00,94.29,94.3,94.28,94.29,32000.0,53.2805,53.2862,53.2749,53.2805,32000.0
2014-08-19 13:50:00,94.29,94.29,94.27,94.28,12200.0,53.2805,53.2805,53.2692,53.2749,12200.0
2014-08-19 13:55:00,94.28,94.28,94.27,94.28,9200.0,53.2749,53.2749,53.2692,53.2749,9200.0
2014-08-19 14:00:00,94.28,94.3,94.27,94.29,37800.0,53.2749,53.2862,53.2692,53.2805,37800.0
2014-08-19 14:05:00,94.29,94.29,94.27,94.28,15000.0,53.2805,53.2805,53.2692,53.2749,15000.0
2014-08-19 14:10:00,94.28,94.28,94.26,94.26,17000.0,53.2749,53.2749,53.2636,53.2636,17000.0
2014-08-19 14:15:00,94.27,94.29,94.26,94.28,8800.0,53.2692,53.2805,53.2636,53.2749,8800.0
2014-08-19 14:20:00,94.29,94.29,94.28,94.29,6300.0,53.2805,53.2805,53.2749,53.2805,6300.0
2014-08-19 14:25:00,94.29,94.29,94.28,94.29,6000.0,53.2805,53.2805,53.2749,53.2805,6000.0
2014-08-19 14:30:00,94.29,94.3,94.28,94.3,15700.0,53.2805,53.2862,53.2749,53.2862,15700.0
2014-08-19 14:35:00,94.3,94.32,94.29,94.32,56000.0,53.2862,53.2975,53.2805,53.2975,56000.0
2014-08-19 14:40:00,94.31,94.31,94.31,94.31,25400.0,53.2918,53.2918,53.2918,53.2918,25400.0
2014-08-19 14:45:00,94.31,94.31,94.29,94.31,39500.0,53.2918,53.2918,53.2805,53.2918,39500.0
2014-08-19 14:50:00,94.31,94.31,94.3,94.3,7600.0,53.2918,53.2918,53.2862,53.2862,7600.0
2014-08-19 14:55:00,94.31,94.31,94.3,94.31,6600.0,53.2918,53.2918,53.2862,53.2918,6600.0
2014-08-19 15:00:00,94.31,94.32,94.3,94.32,20000.0,53.2918,53.2975,53.2862,53.2975,20000.0
2014-08-19 15:05:00,94.32,94.32,94.31,94.32,13100.0,53.2975,53.2975,53.2918,53.2975,13100.0
2014-08-19 15:10:00,94.32,94.32,94.3,94.3,30800.0,53.2975,53.2975,53.2862,53.2862,30800.0
2014-08-19 15:15:00,94.31,94.31,94.3,94.31,72600.0,53.2918,53.2918,53.2862,53.2918,72600.0
2014-08-19 15:20:00,94.3,94.31,94.28,94.29,36900.0,53.2862,53.2918,53.2749,53.2805,36900.0
2014-08-19 15:25:00,94.29,94.29,94.28,94.29,8500.0,53.2805,53.2805,53.2749,53.2805,8500.0
2014-08-19 15:30:00,94.29,94.29,94.28,94.29,11600.0,53.2805,53.2805,53.2749,53.2805,11600.0
2014-08-19 15:35:00,94.29,94.29,94.27,94.27,45000.0,53.2805,53.2805,53.2692,53.2692,45000.0
2014-08-19 15:40:00,94.27,94.28,94.26,94.27,61600.0,53.2692,53.2749,53.2636,53.2692,61600.0
2014-08-19 15:45:00,94.26,94.29,94.26,94.28,64000.0,53.2636,53.2805,53.2636,53.2749,64000.0
2014-08-19 15:50:00,94.29,94.29,94.28,94.28,62400.0,53.2805,53.2805,53.2749,53.2749,62400.0
2014-08-19 15:55:00,94.29,94.29,94.26,94.29,221100.0,53.2805,53.2805,53.2636,53.2805,221100.0
2014-08-20 09:30:00,94.32,94.48,94.29,94.32,114600.0,53.2975,53.3879,53.2805,53.2975,114600.0
2014-08-20 09:35:00,94.32,94.34,94.3,94.31,26500.0,53.2975,53.3088,53.2862,53.2918,26500.0
2014-08-20 09:40:00,94.3,94.31,94.27,94.3,129400.0,53.2862,53.2918,53.2692,53.2862,129400.0
2014-08-20 09:45:00,94.3,94.31,94.29,94.29,25100.0,53.2862,53.2918,53.2805,53.2805,25100.0
2014-08-20 09:50:00,94.3,94.3,94.29,94.3,10400.0,53.2862,53.2862,53.2805,53.2862,10400.0
2014-08-20 09:55:00,94.3,94.3,94.29,94.29,23400.0,53.2862,53.2862,53.2805,53.2805,23400.0
2014-08-20 10:00:00,94.3,94.3,94.23,94.26,68000.0,53.2862,53.2862,53.2466,53.2636,68000.0
2014-08-20 10:05:00,94.24,94.26,94.23,94.26,18200.0,53.2523,53.2636,53.2466,53.2636,18200.0
2014-08-20 10:10:00,94.26,94.28,94.26,94.26,9300.0,53.2636,53.2749,53.2636,53.2636,9300.0
2014-08-20 10:15:00,94.26,94.26,94.25,94.26,38600.0,53.2636,53.2636,53.2579,53.2636,38600.0
2014-08-20 10:20:00,94.26,94.28,94.26,94.27,68000.0,53.2636,53.2749,53.2636,53.2692,68000.0
2014-08-20 10:25:00,94.27,94.28,94.27,94.28,42300.0,53.2692,53.2749,53.2692,53.2749,42300.0
2014-08-20 10:30:00,94.28,94.28,94.27,94.28,10300.0,53.2749,53.2749,53.2692,53.2749,10300.0
2014-08-20 10:35:00,94.27,94.28,94.26,94.26,25000.0,53.2692,53.2749,53.2636,53.2636,25000.0
2014-08-20 10:40:00,94.25,94.26,94.23,94.25,16200.0,53.2579,53.2636,53.2466,53.2579,16200.0
2014-08-20 10:45:00,94.24,94.25,94.24,94.25,27000.0,53.2523,53.2579,53.2523,53.2579,27000.0
2014-08-20 10:50:00,94.25,94.27,94.25,94.26,20200.0,53.2579,53.2692,53.2579,53.2636,20200.0
2014-08-20 10:55:00,94.26,94.26,94.24,94.24,6500.0,53.2636,53.2636,53.2523,53.2523,6500.0
2014-08-20 11:00:00,94.25,94.26,94.24,94.26,6100.0,53.2579,53.2636,53.2523,53.2636,6100.0
2014-08-20 11:05:00,94.25,94.27,94.25,94.27,24800.0,53.2579,53.2692,53.2579,53.2692,24800.0
2014-08-20 11:10:00,94.27,94.28,94.27,94.28,19100.0,53.2692,53.2749,53.2692,53.2749,19100.0
2014-08-20 11:15:00,94.28,94.28,94.27,94.28,13000.0,53.2749,53.2749,53.2692,53.2749,13000.0
2014-08-20 11:20:00,94.28,94.28,94.26,94.27,66300.0,53.2749,53.2749,53.2636,53.2692,66300.0
2014-08-20 11:25:00,94.27,94.27,94.26,94.27,68900.0,53.2692,53.2692,53.2636,53.2692,68900.0
2014-08-20 11:30:00,94.27,94.27,94.26,94.27,39100.0,53.2692,53.2692,53.2636,53.2692,39100.0
2014-08-20 11:35:00,94.26,94.27,94.25,94.26,69000.0,53.2636,53.2692,53.2579,53.2636,69000.0
2014-08-20 11:40:00,94.27,94.27,94.26,94.27,5900.0,53.2692,53.2692,53.2636,53.2692,5900.0
2014-08-20 11:45:00,94.27,94.28,94.26,94.28,21900.0,53.2692,53.2749,53.2636,53.2749,21900.0
2014-08-20 11:50:00,94.28,94.28,94.27,94.28,16800.0,53.2749,53.2749,53.2692,53.2749,16800.0
2014-08-20 11:55:00,94.28,94.3,94.28,94.3,28000.0,53.2749,53.2862,53.2749,53.2862,28000.0
2014-08-20 12:00:00,94.3,94.32,94.3,94.31,24700.0,53.2862,53.2975,53.2862,53.2918,24700.0
2014-08-20 12:05:00,94.32,94.32,94.31,94.32,14000.0,53.2975,53.2975,53.2918,53.2975,14000.0
2014-08-20 12:10:00,94.32,94.33,94.31,94.33,19100.0,53.2975,53.3031,53.2918,53.3031,19100.0
2014-08-20 12:15:00,94.33,94.33,94.32,94.33,17500.0,53.3031,53.3031,53.2975,53.3031,17500.0
2014-08-20 12:20:00,94.33,94.33,94.28,94.28,57500.0,53.3031,53.3031,53.2749,53.2749,57500.0
2014-08-20 12:25:00,94.29,94.3,94.28,94.3,51900.0,53.2805,53.2862,53.2749,53.2862,51900.0
2014-08-20 12:30:00,94.3,94.3,94.29,94.3,7100.0,53.2862,53.2862,53.2805,53.2862,7100.0
2014-08-20 12:35:00,94.3,94.31,94.3,94.31,12100.0,53.2862,53.2918,53.2862,53.2918,12100.0
2014-08-20 12:40:00,94.31,94.31,94.3,94.31,9500.0,53.2918,53.2918,53.2862,53.2918,9500.0
2014-08-20 12:45:00,94.31,94.31,94.31,94.31,10900.0,53.2918,53.2918,53.2918,53.2918,10900.0
2014-08-20 12:50:00,94.31,94.31,94.31,94.31,9700.0,53.2918,53.2918,53.2918,53.2918,9700.0
2014-08-20 12:55:00,94.31,94.31,94.3,94.3,5300.0,53.2918,53.2918,53.2862,53.2862,5300.0
2014-08-20 13:00:00,94.31,94.31,94.3,94.31,19000.0,53.2918,53.2918,53.2862,53.2918,19000.0
2014-08-20 13:05:00,94.31,94.31,94.3,94.31,6600.0,53.2918,53.2918,53.2862,53.2918,6600.0
2014-08-20 13:10:00,94.3,94.33,94.3,94.33,11900.0,53.2862,53.3031,53.2862,53.3031,11900.0
2014-08-20 13:15:00,94.33,94.33,94.32,94.33,9500.0,53.3031,53.3031,53.2975,53.3031,9500.0
2014-08-20 13:20:00,94.32,94.33,94.32,94.32,10100.0,53.2975,53.3031,53.2975,53.2975,10100.0
2014-08-20 13:25:00,94.33,94.33,94.32,94.33,8200.0,53.3031,53.3031,53.2975,53.3031,8200.0
2014-08-20 13:30:00,94.33,94.33,94.3,94.32,35400.0,53.3031,53.3031,53.2862,53.2975,35400.0
2014-08-20 13:35:00,94.32,94.32,94.31,94.31,2300.0,53.2975,53.2975,53.2918,53.2918,2300.0
2014-08-20 13:40:00,94.32,94.32,94.31,94.31,3500.0,53.2975,53.2975,53.2918,53.2918,3500.0
2014-08-20 13:45:00,94.32,94.32,94.31,94.31,10400.0,53.2975,53.2975,53.2918,53.2918,10400.0
2014-08-20 13:50:00,94.31,94.33,94.31,94.33,8400.0,53.2918,53.3031,53.2918,53.3031,8400.0
2014-08-20 13:55:00,94.33,94.33,94.32,94.33,7900.0,53.3031,53.3031,53.2975,53.3031,7900.0
2014-08-20 14:00:00,94.32,94.33,94.23,94.24,70200.0,53.2975,53.3031,53.2466,53.2523,70200.0
2014-08-20 14:05:00,94.24,94.26,94.23,94.24,26400.0,53.2523,53.2636,53.2466,53.2523,26400.0
2014-08-20 14:10:00,94.25,94.25,94.18,94.21,27500.0,53.2579,53.2579,53.2184,53.2353,27500.0
2014-08-20 14:15:00,94.21,94.23,94.17,94.23,34200.0,53.2353,53.2466,53.2127,53.2466,34200.0
2014-08-20 14:20:00,94.23,94.24,94.22,94.23,65400.0,53.2466,53.2523,53.241,53.2466,65400.0
2014-08-20 14:25:00,94.22,94.26,94.22,94.25,23000.0,53.241,53.2636,53.241,53.2579,23000.0
2014-08-20 14:30:00,94.24,94.27,94.24,94.27,33100.0,53.2523,53.2692,53.2523,53.2692,33100.0
2014-08-20 14:35:00,94.27,94.28,94.26,94.27,31400.0,53.2692,53.2749,53.2636,53.2692,31400.0
2014-08-20 14:40:00,94.28,94.28,94.24,94.26,23600.0,53.2749,53.2749,53.2523,53.2636,23600.0
2014-08-20 14:45:00,94.26,94.28,94.23,94.27,19900.0,53.2636,53.2749,53.2466,53.2692,19900.0
2014-08-20 14:50:00,94.27,94.28,94.25,94.28,11700.0,53.2692,53.2749,53.2579,53.2749,11700.0
2014-08-20 14:55:00,94.28,94.28,94.27,94.28,10600.0,53.2749,53.2749,53.2692,53.2749,10600.0
2014-08-20 15:00:00,94.28,94.3,94.27,94.3,21100.0,53.2749,53.2862,53.2692,53.2862,21100.0
2014-08-20 15:05:00,94.3,94.32,94.3,94.32,17600.0,53.2862,53.2975,53.2862,53.2975,17600.0
2014-08-20 15:10:00,94.32,94.33,94.31,94.33,13000.0,53.2975,53.3031,53.2918,53.3031,13000.0
2014-08-20 15:15:00,94.33,94.33,94.31,94.33,48900.0,53.3031,53.3031,53.2918,53.3031,48900.0
2014-08-20 15:20:00,94.32,94.34,94.32,94.32,14400.0,53.2975,53.3088,53.2975,53.2975,14400.0
2014-08-20 15:25:00,94.33,94.33,94.3,94.32,43000.0,53.3031,53.3031,53.2862,53.2975,43000.0
2014-08-20 15:30:00,94.31,94.32,94.31,94.32,15500.0,53.2918,53.2975,53.2918,53.2975,15500.0
2014-08-20 15:35:00,94.32,94.32,94.31,94.32,29900.0,53.2975,53.2975,53.2918,53.2975,29900.0
2014-08-20 15:40:00,94.32,94.36,94.31,94.36,37100.0,53.2975,53.3201,53.2918,53.3201,37100.0
2014-08-20 15:45:00,94.36,94.36,94.35,94.36,25900.0,53.3201,53.3201,53.3144,53.3201,25900.0
2014-08-20 15:50:00,94.36,94.38,94.35,94.37,37600.0,53.3201,53.3314,53.3144,53.3257,37600.0
2014-08-20 15:55:00,94.38,94.38,94.33,94.35,141600.0,53.3314,53.3314,53.3031,53.3144,141600.0
2014-08-21 09:30:00,94.36,94.4,94.34,94.39,86300.0,53.3201,53.3427,53.3088,53.337,86300.0
2014-08-21 09:35:00,94.38,94.42,94.38,94.4,96000.0,53.3314,53.354,53.3314,53.3427,96000.0
2014-08-21 09:40:00,94.41,94.42,94.4,94.41,20800.0,53.3483,53.354,53.3427,53.3483,20800.0
2014-08-21 09:45:00,94.41,94.42,94.4,94.41,29000.0,53.3483,53.354,53.3427,53.3483,29000.0
2014-08-21 09:50:00,94.41,94.44,94.41,94.41,131200.0,53.3483,53.3653,53.3483,53.3483,131200.0
2014-08-21 09:55:00,94.42,94.43,94.4,94.41,16700.0,53.354,53.3596,53.3427,53.3483,16700.0
2014-08-21 10:00:00,94.4,94.42,94.4,94.4,21500.0,53.3427,53.354,53.3427,53.3427,21500.0
2014-08-21 10:05:00,94.41,94.41,94.38,94.39,70600.0,53.3483,53.3483,53.3314,53.337,70600.0
2014-08-21 10:10:00,94.39,94.4,94.38,94.38,26600.0,53.337,53.3427,53.3314,53.3314,26600.0
2014-08-21 10:15:00,94.39,94.4,94.38,94.39,17600.0,53.337,53.3427,53.3314,53.337,17600.0
2014-08-21 10:20:00,94.4,94.42,94.4,94.42,29700.0,53.3427,53.354,53.3427,53.354,29700.0
2014-08-21 10:25:00,94.42,94.42,94.41,94.42,15200.0,53.354,53.354,53.3483,53.354,15200.0
2014-08-21 10:30:00,94.41,94.42,94.41,94.42,11400.0,53.3483,53.354,53.3483,53.354,11400.0
2014-08-21 10:35:00,94.42,94.45,94.42,94.45,8300.0,53.354,53.3709,53.354,53.3709,8300.0
2014-08-21 10:40:00,94.45,94.45,94.44,94.45,13300.0,53.3709,53.3709,53.3653,53.3709,13300.0
2014-08-21 10:45:00,94.45,94.45,94.44,94.45,5300.0,53.3709,53.3709,53.3653,53.3709,5300.0
2014-08-21 10:50:00,94.45,94.46,94.45,94.46,16800.0,53.3709,53.3766,53.3709,53.3766,16800.0
2014-08-21 10:55:00,94.46,94.46,94.44,94.44,15500.0,53.3766,53.3766,53.3653,53.3653,15500.0
2014-08-21 11:00:00,94.44,94.44,94.43,94.44,12400.0,53.3653,53.3653,53.3596,53.3653,12400.0
2014-08-21 11:05:00,94.44,94.46,94.44,94.46,27900.0,53.3653,53.3766,53.3653,53.3766,27900.0
2014-08-21 11:10:00,94.45,94.46,94.42,94.42,12400.0,53.3709,53.3766,53.354,53.354,12400.0
2014-08-21 11:15:00,94.42,94.42,94.41,94.42,3100.0,53.354,53.354,53.3483,53.354,3100.0
2014-08-21 11:20:00,94.42,94.44,94.41,94.44,24200.0,53.354,53.3653,53.3483,53.3653,24200.0
2014-08-21 11:25:00,94.44,94.44,94.41,94.41,11700.0,53.3653,53.3653,53.3483,53.3483,11700.0
2014-08-21 11:30:00,94.41,94.41,94.4,94.4,16600.0,53.3483,53.3483,53.3427,53.3427,16600.0
2014-08-21 11:35:00,94.41,94.44,94.41,94.43,22300.0,53.3483,53.3653,53.3483,53.3596,22300.0
2014-08-21 11:40:00,94.42,94.43,94.4,94.43,19700.0,53.354,53.3596,53.3427,53.3596,19700.0
2014-08-21 11:45:00,94.42,94.43,94.42,94.42,5000.0,53.354,53.3596,53.354,53.354,5000.0
2014-08-21 11:50:00,94.43,94.43,94.42,94.42,5700.0,53.3596,53.3596,53.354,53.354,5700.0
2014-08-21 11:55:00,94.43,94.43,94.42,94.43,1200.0,53.3596,53.3596,53.354,53.3596,1200.0
2014-08-21 12:00:00,94.43,94.43,94.42,94.42,6600.0,53.3596,53.3596,53.354,53.354,6600.0
2014-08-21 12:05:00,94.43,94.43,94.42,94.43,1500.0,53.3596,53.3596,53.354,53.3596,1500.0
2014-08-21 12:10:00,94.43,94.43,94.42,94.43,11700.0,53.3596,53.3596,53.354,53.3596,11700.0
2014-08-21 12:15:00,94.43,94.44,94.42,94.44,21400.0,53.3596,53.3653,53.354,53.3653,21400.0
2014-08-21 12:20:00,94.44,94.44,94.43,94.44,3100.0,53.3653,53.3653,53.3596,53.3653,3100.0
2014-08-21 12:25:00,94.43,94.44,94.41,94.41,18300.0,53.3596,53.3653,53.3483,53.3483,18300.0
2014-08-21 12:30:00,94.42,94.42,94.42,94.42,19400.0,53.354,53.354,53.354,53.354,19400.0
2014-08-21 12:35:00,94.42,94.42,94.41,94.41,5100.0,53.354,53.354,53.3483,53.3483,5100.0
2014-08-21 12:40:00,94.42,94.42,94.41,94.42,4300.0,53.354,53.354,53.3483,53.354,4300.0
2014-08-21 12:45:00,94.42,94.42,94.4,94.41,12800.0,53.354,53.354,53.3427,53.3483,12800.0
2014-08-21 12:50:00,94.41,94.41,94.4,94.41,5100.0,53.3483,53.3483,53.3427,53.3483,5100.0
2014-08-21 12:55:00,94.41,94.41,94.4,94.41,6500.0,53.3483,53.3483,53.3427,53.3483,6500.0
2014-08-21 13:00:00,94.41,94.41,94.4,94.41,8800.0,53.3483,53.3483,53.3427,53.3483,8800.0
2014-08-21 13:05:00,94.41,94.45,94.41,94.44,51200.0,53.3483,53.3709,53.3483,53.3653,51200.0
2014-08-21 13:10:00,94.44,94.45,94.43,94.45,7100.0,53.3653,53.3709,53.3596,53.3709,7100.0
2014-08-21 13:15:00,94.45,94.45,94.44,94.45,19900.0,53.3709,53.3709,53.3653,53.3709,19900.0
2014-08-21 13:20:00,94.44,94.45,94.44,94.45,10100.0,53.3653,53.3709,53.3653,53.3709,10100.0
2014-08-21 13:25:00,94.45,94.45,94.44,94.45,7700.0,53.3709,53.3709,53.3653,53.3709,7700.0
2014-08-21 13:30:00,94.45,94.45,94.42,94.43,13100.0,53.3709,53.3709,53.354,53.3596,13100.0
2014-08-21 13:35:00,94.43,94.43,94.41,94.42,7800.0,53.3596,53.3596,53.3483,53.354,7800.0
2014-08-21 13:40:00,94.42,94.42,94.41,94.42,9200.0,53.354,53.354,53.3483,53.354,9200.0
2014-08-21 13:45:00,94.42,94.42,94.4,94.41,9900.0,53.354,53.354,53.3427,53.3483,9900.0
2014-08-21 13:50:00,94.41,94.41,94.4,94.41,8600.0,53.3483,53.3483,53.3427,53.3483,8600.0
2014-08-21 13:55:00,94.41,94.41,94.4,94.41,6400.0,53.3483,53.3483,53.3427,53.3483,6400.0
2014-08-21 14:00:00,94.41,94.41,94.4,94.4,10000.0,53.3483,53.3483,53.3427,53.3427,10000.0
2014-08-21 14:05:00,94.41,94.41,94.4,94.41,6700.0,53.3483,53.3483,53.3427,53.3483,6700.0
2014-08-21 14:10:00,94.41,94.41,94.4,94.4,7400.0,53.3483,53.3483,53.3427,53.3427,7400.0
2014-08-21 14:15:00,94.41,94.41,94.4,94.4,15300.0,53.3483,53.3483,53.3427,53.3427,15300.0
2014-08-21 14:20:00,94.4,94.41,94.4,94.41,20400.0,53.3427,53.3483,53.3427,53.3483,20400.0
2014-08-21 14:25:00,94.41,94.45,94.4,94.45,24300.0,53.3483,53.3709,53.3427,53.3709,24300.0
2014-08-21 14:30:00,94.45,94.45,94.44,94.45,7200.0,53.3709,53.3709,53.3653,53.3709,7200.0
2014-08-21 14:35:00,94.45,94.45,94.44,94.45,7300.0,53.3709,53.3709,53.3653,53.3709,7300.0
2014-08-21 14:40:00,94.45,94.45,94.44,94.45,9400.0,53.3709,53.3709,53.3653,53.3709,9400.0
2014-08-21 14:45:00,94.45,94.45,94.42,94.42,14800.0,53.3709,53.3709,53.354,53.354,14800.0
2014-08-21 14:50:00,94.43,94.43,94.42,94.43,5900.0,53.3596,53.3596,53.354,53.3596,5900.0
2014-08-21 14:55:00,94.43,94.43,94.42,94.43,5500.0,53.3596,53.3596,53.354,53.3596,5500.0
2014-08-21 15:00:00,94.43,94.45,94.43,94.45,40700.0,53.3596,53.3709,53.3596,53.3709,40700.0
2014-08-21 15:05:00,94.45,94.45,94.44,94.45,11900.0,53.3709,53.3709,53.3653,53.3709,11900.0
2014-08-21 15:10:00,94.44,94.45,94.44,94.44,42100.0,53.3653,53.3709,53.3653,53.3653,42100.0
2014-08-21 15:15:00,94.45,94.45,94.4,94.41,38500.0,53.3709,53.3709,53.3427,53.3483,38500.0
2014-08-21 15:20:00,94.41,94.41,94.4,94.41,7400.0,53.3483,53.3483,53.3427,53.3483,7400.0
2014-08-21 15:25:00,94.4,94.41,94.4,94.41,12900.0,53.3427,53.3483,53.3427,53.3483,12900.0
2014-08-21 15:30:00,94.4,94.41,94.38,94.38,15800.0,53.3427,53.3483,53.3314,53.3314,15800.0
2014-08-21 15:35:00,94.38,94.39,94.38,94.38,16800.0,53.3314,53.337,53.3314,53.3314,16800.0
2014-08-21 15:40:00,94.38,94.41,94.37,94.4,40100.0,53.3314,53.3483,53.3257,53.3427,40100.0
2014-08-21 15:45:00,94.4,94.41,94.4,94.41,18300.0,53.3427,53.3483,53.3427,53.3483,18300.0
2014-08-21 15:50:00,94.4,94.43,94.4,94.42,65100.0,53.3427,53.3596,53.3427,53.354,65100.0
2014-08-21 15:55:00,94.42,94.43,94.34,94.36,141600.0,53.354,53.3596,53.3088,53.3201,141600.0
2014-08-22 09:30:00,94.35,94.4,94.33,94.34,19800.0,53.3144,53.3427,53.3031,53.3088,19800.0
2014-08-22 09:35:00,94.34,94.35,94.34,94.34,20000.0,53.3088,53.3144,53.3088,53.3088,20000.0
2014-08-22 09:40:00,94.35,94.36,94.34,94.34,13500.0,53.3144,53.3201,53.3088,53.3088,13500.0
2014-08-22 09:45:00,94.34,94.34,94.31,94.32,21500.0,53.3088,53.3088,53.2918,53.2975,21500.0
2014-08-22 09:50:00,94.32,94.35,94.31,94.32,13900.0,53.2975,53.3144,53.2918,53.2975,13900.0
2014-08-22 09:55:00,94.33,94.36,94.31,94.35,11400.0,53.3031,53.3201,53.2918,53.3144,11400.0
2014-08-22 10:00:00,94.35,94.39,94.3,94.32,19200.0,53.3144,53.337,53.2862,53.2975,19200.0
2014-08-22 10:05:00,94.33,94.4,94.33,94.4,30600.0,53.3031,53.3427,53.3031,53.3427,30600.0
2014-08-22 10:10:00,94.4,94.41,94.37,94.4,21600.0,53.3427,53.3483,53.3257,53.3427,21600.0
2014-08-22 10:15:00,94.4,94.41,94.36,94.39,16600.0,53.3427,53.3483,53.3201,53.337,16600.0
2014-08-22 10:20:00,94.39,94.39,94.36,94.39,18100.0,53.337,53.337,53.3201,53.337,18100.0
2014-08-22 10:25:00,94.39,94.39,94.37,94.39,18700.0,53.337,53.337,53.3257,53.337,18700.0
2014-08-22 10:30:00,94.38,94.38,94.36,94.36,14900.0,53.3314,53.3314,53.3201,53.3201,14900.0
2014-08-22 10:35:00,94.37,94.37,94.34,94.34,7700.0,53.3257,53.3257,53.3088,53.3088,7700.0
2014-08-22 10:40:00,94.34,94.34,94.29,94.29,5400.0,53.3088,53.3088,53.2805,53.2805,5400.0
2014-08-22 10:45:00,94.29,94.3,94.29,94.29,6800.0,53.2805,53.2862,53.2805,53.2805,6800.0
2014-08-22 10:50:00,94.3,94.3,94.26,94.26,10800.0,53.2862,53.2862,53.2636,53.2636,10800.0
2014-08-22 10:55:00,94.27,94.27,94.21,94.22,51100.0,53.2692,53.2692,53.2353,53.241,51100.0
2014-08-22 11:00:00,94.22,94.26,94.21,94.23,23700.0,53.241,53.2636,53.2353,53.2466,23700.0
2014-08-22 11:05:00,94.23,94.26,94.22,94.26,84000.0,53.2466,53.2636,53.241,53.2636,84000.0
2014-08-22 11:10:00,94.26,94.29,94.26,94.29,10300.0,53.2636,53.2805,53.2636,53.2805,10300.0
2014-08-22 11:15:00,94.29,94.29,94.25,94.27,21700.0,53.2805,53.2805,53.2579,53.2692,21700.0
2014-08-22 11:20:00,94.27,94.29,94.26,94.26,53300.0,53.2692,53.2805,53.2636,53.2636,53300.0
2014-08-22 11:25:00,94.27,94.28,94.25,94.27,40000.0,53.2692,53.2749,53.2579,53.2692,40000.0
2014-08-22 11:30:00,94.27,94.28,94.24,94.27,24600.0,53.2692,53.2749,53.2523,53.2692,24600.0
2014-08-22 11:35:00,94.27,94.28,94.25,94.26,50400.0,53.2692,53.2749,53.2579,53.2636,50400.0
2014-08-22 11:40:00,94.25,94.25,94.22,94.23,92900.0,53.2579,53.2579,53.241,53.2466,92900.0
2014-08-22 11:45:00,94.23,94.24,94.2,94.22,32000.0,53.2466,53.2523,53.2297,53.241,32000.0
2014-08-22 11:50:00,94.22,94.23,94.19,94.21,39500.0,53.241,53.2466,53.224,53.2353,39500.0
2014-08-22 11:55:00,94.22,94.25,94.21,94.23,20800.0,53.241,53.2579,53.2353,53.2466,20800.0
2014-08-22 12:00:00,94.23,94.23,94.21,94.21,4000.0,53.2466,53.2466,53.2353,53.2353,4000.0
2014-08-22 12:05:00,94.2,94.22,94.17,94.2,56400.0,53.2297,53.241,53.2127,53.2297,56400.0
2014-08-22 12:10:00,94.21,94.23,94.19,94.21,6100.0,53.2353,53.2466,53.224,53.2353,6100.0
2014-08-22 12:15:00,94.21,94.24,94.2,94.23,13400.0,53.2353,53.2523,53.2297,53.2466,13400.0
2014-08-22 12:20:00,94.24,94.24,94.21,94.24,6200.0,53.2523,53.2523,53.2353,53.2523,6200.0
2014-08-22 12:25:00,94.24,94.28,94.22,94.26,22200.0,53.2523,53.2749,53.241,53.2636,22200.0
2014-08-22 12:30:00,94.24,94.25,94.23,94.25,39900.0,53.2523,53.2579,53.2466,53.2579,39900.0
2014-08-22 12:35:00,94.26,94.28,94.25,94.26,25900.0,53.2636,53.2749,53.2579,53.2636,25900.0
2014-08-22 12:40:00,94.26,94.27,94.24,94.26,30300.0,53.2636,53.2692,53.2523,53.2636,30300.0
2014-08-22 12:45:00,94.26,94.26,94.25,94.25,3700.0,53.2636,53.2636,53.2579,53.2579,3700.0
2014-08-22 12:50:00,94.26,94.26,94.24,94.24,3100.0,53.2636,53.2636,53.2523,53.2523,3100.0
2014-08-22 12:55:00,94.23,94.23,94.21,94.22,17300.0,53.2466,53.2466,53.2353,53.241,17300.0
2014-08-22 13:00:00,94.23,94.23,94.22,94.23,4000.0,53.2466,53.2466,53.241,53.2466,4000.0
2014-08-22 13:05:00,94.22,94.23,94.2,94.2,24200.0,53.241,53.2466,53.2297,53.2297,24200.0
2014-08-22 13:10:00,94.2,94.23,94.19,94.21,55000.0,53.2297,53.2466,53.224,53.2353,55000.0
2014-08-22 13:15:00,94.21,94.24,94.2,94.24,12500.0,53.2353,53.2523,53.2297,53.2523,12500.0
2014-08-22 13:20:00,94.24,94.24,94.21,94.21,1800.0,53.2523,53.2523,53.2353,53.2353,1800.0
2014-08-22 13:25:00,94.22,94.26,94.2,94.24,38300.0,53.241,53.2636,53.2297,53.2523,38300.0
2014-08-22 13:30:00,94.24,94.25,94.22,94.23,12900.0,53.2523,53.2579,53.241,53.2466,12900.0
2014-08-22 13:35:00,94.25,94.25,94.21,94.21,28900.0,53.2579,53.2579,53.2353,53.2353,28900.0
2014-08-22 13:40:00,94.21,94.25,94.2,94.22,52900.0,53.2353,53.2579,53.2297,53.241,52900.0
2014-08-22 13:45:00,94.22,94.23,94.21,94.21,12800.0,53.241,53.2466,53.2353,53.2353,12800.0
2014-08-22 13:50:00,94.2,94.26,94.2,94.24,50400.0,53.2297,53.2636,53.2297,53.2523,50400.0
2014-08-22 13:55:00,94.24,94.24,94.21,94.23,25900.0,53.2523,53.2523,53.2353,53.2466,25900.0
2014-08-22 14:00:00,94.23,94.23,94.22,94.23,4400.0,53.2466,53.2466,53.241,53.2466,4400.0
2014-08-22 14:05:00,94.22,94.23,94.2,94.22,36500.0,53.241,53.2466,53.2297,53.241,36500.0
2014-08-22 14:10:00,94.23,94.23,94.18,94.22,11300.0,53.2466,53.2466,53.2184,53.241,11300.0
2014-08-22 14:15:00,94.22,94.23,94.19,94.2,32900.0,53.241,53.2466,53.224,53.2297,32900.0
2014-08-22 14:20:00,94.2,94.22,94.19,94.2,40500.0,53.2297,53.241,53.224,53.2297,40500.0
2014-08-22 14:25:00,94.2,94.21,94.2,94.2,12600.0,53.2297,53.2353,53.2297,53.2297,12600.0
2014-08-22 14:30:00,94.2,94.21,94.17,94.18,57400.0,53.2297,53.2353,53.2127,53.2184,57400.0
2014-08-22 14:35:00,94.18,94.18,94.17,94.17,2300.0,53.2184,53.2184,53.2127,53.2127,2300.0
2014-08-22 14:40:00,94.17,94.19,94.17,94.19,17900.0,53.2127,53.224,53.2127,53.224,17900.0
2014-08-22 14:45:00,94.18,94.19,94.17,94.18,6100.0,53.2184,53.224,53.2127,53.2184,6100.0
2014-08-22 14:50:00,94.18,94.23,94.18,94.23,61100.0,53.2184,53.2466,53.2184,53.2466,61100.0
2014-08-22 14:55:00,94.23,94.23,94.18,94.2,77800.0,53.2466,53.2466,53.2184,53.2297,77800.0
2014-08-22 15:00:00,94.2,94.23,94.19,94.2,64900.0,53.2297,53.2466,53.224,53.2297,64900.0
2014-08-22 15:05:00,94.19,94.22,94.18,94.2,60200.0,53.224,53.241,53.2184,53.2297,60200.0
2014-08-22 15:10:00,94.2,94.23,94.2,94.23,84200.0,53.2297,53.2466,53.2297,53.2466,84200.0
2014-08-22 15:15:00,94.23,94.25,94.2,94.21,32400.0,53.2466,53.2579,53.2297,53.2353,32400.0
2014-08-22 15:20:00,94.21,94.21,94.19,94.19,42600.0,53.2353,53.2353,53.224,53.224,42600.0
2014-08-22 15:25:00,94.19,94.2,94.15,94.17,96500.0,53.224,53.2297,53.2014,53.2127,96500.0
2014-08-22 15:30:00,94.16,94.18,94.13,94.15,82200.0,53.2071,53.2184,53.1901,53.2014,82200.0
2014-08-22 15:35:00,94.14,94.16,94.12,94.13,92800.0,53.1958,53.2071,53.1845,53.1901,92800.0
2014-08-22 15:40:00,94.13,94.15,94.11,94.11,76100.0,53.1901,53.2014,53.1788,53.1788,76100.0
2014-08-22 15:45:00,94.11,94.14,94.1,94.12,67700.0,53.1788,53.1958,53.1732,53.1845,67700.0
2014-08-22 15:50:00,94.12,94.14,94.1,94.11,47500.0,53.1845,53.1958,53.1732,53.1788,47500.0
2014-08-22 15:55:00,94.11,94.13,94.09,94.11,98400.0,53.1788,53.1901,53.1675,53.1788,98400.0
2014-08-25 09:30:00,94.26,94.38,94.25,94.33,48600.0,53.2636,53.3314,53.2579,53.3031,48600.0
2014-08-25 09:35:00,94.31,94.32,94.31,94.31,19700.0,53.2918,53.2975,53.2918,53.2918,19700.0
2014-08-25 09:40:00,94.3,94.3,94.29,94.29,37900.0,53.2862,53.2862,53.2805,53.2805,37900.0
2014-08-25 09:45:00,94.29,94.31,94.29,94.3,24200.0,53.2805,53.2918,53.2805,53.2862,24200.0
2014-08-25 09:50:00,94.3,94.31,94.3,94.3,34700.0,53.2862,53.2918,53.2862,53.2862,34700.0
2014-08-25 09:55:00,94.3,94.3,94.29,94.3,10900.0,53.2862,53.2862,53.2805,53.2862,10900.0
2014-08-25 10:00:00,94.29,94.3,94.29,94.3,14500.0,53.2805,53.2862,53.2805,53.2862,14500.0
2014-08-25 10:05:00,94.29,94.3,94.29,94.29,12500.0,53.2805,53.2862,53.2805,53.2805,12500.0
2014-08-25 10:10:00,94.28,94.28,94.26,94.27,14800.0,53.2749,53.2749,53.2636,53.2692,14800.0
2014-08-25 10:15:00,94.27,94.27,94.25,94.25,11400.0,53.2692,53.2692,53.2579,53.2579,11400.0
2014-08-25 10:20:00,94.26,94.26,94.23,94.23,21100.0,53.2636,53.2636,53.2466,53.2466,21100.0
2014-08-25 10:25:00,94.24,94.24,94.21,94.22,22500.0,53.2523,53.2523,53.2353,53.241,22500.0
2014-08-25 10:30:00,94.22,94.22,94.21,94.22,5000.0,53.241,53.241,53.2353,53.241,5000.0
2014-08-25 10:35:00,94.22,94.24,94.22,94.23,31500.0,53.241,53.2523,53.241,53.2466,31500.0
2014-08-25 10:40:00,94.23,94.25,94.23,94.25,24000.0,53.2466,53.2579,53.2466,53.2579,24000.0
2014-08-25 10:45:00,94.25,94.25,94.23,94.23,20600.0,53.2579,53.2579,53.2466,53.2466,20600.0
2014-08-25 10:50:00,94.23,94.24,94.23,94.23,12900.0,53.2466,53.2523,53.2466,53.2466,12900.0
2014-08-25 10:55:00,94.23,94.24,94.23,94.23,9100.0,53.2466,53.2523,53.2466,53.2466,9100.0
2014-08-25 11:00:00,94.23,94.24,94.21,94.21,22500.0,53.2466,53.2523,53.2353,53.2353,22500.0
2014-08-25 11:05:00,94.21,94.23,94.2,94.2,47100.0,53.2353,53.2466,53.2297,53.2297,47100.0
2014-08-25 11:10:00,94.21,94.21,94.2,94.21,5600.0,53.2353,53.2353,53.2297,53.2353,5600.0
2014-08-25 11:15:00,94.2,94.21,94.2,94.2,1000.0,53.2297,53.2353,53.2297,53.2297,1000.0
2014-08-25 11:20:00,94.21,94.21,94.2,94.2,3000.0,53.2353,53.2353,53.2297,53.2297,3000.0
2014-08-25 11:25:00,94.2,94.22,94.18,94.21,36200.0,53.2297,53.241,53.2184,53.2353,36200.0
2014-08-25 11:30:00,94.2,94.21,94.2,94.2,4300.0,53.2297,53.2353,53.2297,53.2297,4300.0
2014-08-25 11:35:00,94.2,94.21,94.2,94.2,1800.0,53.2297,53.2353,53.2297,53.2297,1800.0
2014-08-25 11:40:00,94.2,94.21,94.2,94.2,5000.0,53.2297,53.2353,53.2297,53.2297,5000.0
2014-08-25 11:45:00,94.21,94.21,94.2,94.2,4300.0,53.2353,53.2353,53.2297,53.2297,4300.0
2014-08-25 11:50:00,94.2,94.21,94.2,94.2,2900.0,53.2297,53.2353,53.2297,53.2297,2900.0
2014-08-25 11:55:00,94.2,94.2,94.17,94.18,24700.0,53.2297,53.2297,53.2127,53.2184,24700.0
2014-08-25 12:00:00,94.18,94.19,94.14,94.14,41200.0,53.2184,53.224,53.1958,53.1958,41200.0
2014-08-25 12:05:00,94.14,94.14,94.11,94.12,43300.0,53.1958,53.1958,53.1788,53.1845,43300.0
2014-08-25 12:10:00,94.12,94.13,94.12,94.12,2400.0,53.1845,53.1901,53.1845,53.1845,2400.0
2014-08-25 12:15:00,94.12,94.12,94.08,94.09,12500.0,53.1845,53.1845,53.1619,53.1675,12500.0
2014-08-25 12:20:00,94.1,94.12,94.09,94.11,14500.0,53.1732,53.1845,53.1675,53.1788,14500.0
2014-08-25 12:25:00,94.12,94.12,94.09,94.09,9600.0,53.1845,53.1845,53.1675,53.1675,9600.0
2014-08-25 12:30:00,94.09,94.1,94.09,94.09,4900.0,53.1675,53.1732,53.1675,53.1675,4900.0
2014-08-25 12:35:00,94.09,94.1,94.09,94.09,14700.0,53.1675,53.1732,53.1675,53.1675,14700.0
2014-08-25 12:40:00,94.09,94.1,94.09,94.09,12600.0,53.1675,53.1732,53.1675,53.1675,12600.0
2014-08-25 12:45:00,94.09,94.16,94.09,94.13,23800.0,53.1675,53.2071,53.1675,53.1901,23800.0
2014-08-25 12:50:00,94.12,94.13,94.1,94.1,8400.0,53.1845,53.1901,53.1732,53.1732,8400.0
2014-08-25 12:55:00,94.1,94.14,94.09,94.12,21000.0,53.1732,53.1958,53.1675,53.1845,21000.0
2014-08-25 13:00:00,94.11,94.12,94.11,94.11,4500.0,53.1788,53.1845,53.1788,53.1788,4500.0
2014-08-25 13:05:00,94.11,94.16,94.1,94.11,49600.0,53.1788,53.2071,53.1732,53.1788,49600.0
2014-08-25 13:10:00,94.12,94.14,94.11,94.14,16200.0,53.1845,53.1958,53.1788,53.1958,16200.0
2014-08-25 13:15:00,94.14,94.18,94.14,94.17,72200.0,53.1958,53.2184,53.1958,53.2127,72200.0
2014-08-25 13:20:00,94.17,94.22,94.17,94.19,23600.0,53.2127,53.241,53.2127,53.224,23600.0
2014-08-25 13:25:00,94.19,94.2,94.17,94.19,37300.0,53.224,53.2297,53.2127,53.224,37300.0
2014-08-25 13:30:00,94.19,94.22,94.19,94.21,27400.0,53.224,53.241,53.224,53.2353,27400.0
2014-08-25 13:35:00,94.21,94.21,94.19,94.2,24800.0,53.2353,53.2353,53.224,53.2297,24800.0
2014-08-25 13:40:00,94.2,94.22,94.2,94.21,17500.0,53.2297,53.241,53.2297,53.2353,17500.0
2014-08-25 13:45:00,94.2,94.22,94.19,94.22,20100.0,53.2297,53.241,53.224,53.241,20100.0
2014-08-25 13:50:00,94.22,94.22,94.21,94.22,9100.0,53.241,53.241,53.2353,53.241,9100.0
2014-08-25 13:55:00,94.22,94.22,94.19,94.19,22200.0,53.241,53.241,53.224,53.224,22200.0
2014-08-25 14:00:00,94.19,94.2,94.19,94.19,6200.0,53.224,53.2297,53.224,53.224,6200.0
2014-08-25 14:05:00,94.19,94.2,94.17,94.17,18700.0,53.224,53.2297,53.2127,53.2127,18700.0
2014-08-25 14:10:00,94.17,94.18,94.17,94.18,26500.0,53.2127,53.2184,53.2127,53.2184,26500.0
2014-08-25 14:15:00,94.18,94.18,94.17,94.17,5700.0,53.2184,53.2184,53.2127,53.2127,5700.0
2014-08-25 14:20:00,94.18,94.19,94.17,94.19,21300.0,53.2184,53.224,53.2127,53.224,21300.0
2014-08-25 14:25:00,94.19,94.23,94.19,94.23,49500.0,53.224,53.2466,53.224,53.2466,49500.0
2014-08-25 14:30:00,94.23,94.23,94.23,94.23,6700.0,53.2466,53.2466,53.2466,53.2466,6700.0
2014-08-25 14:35:00,94.23,94.23,94.22,94.23,4300.0,53.2466,53.2466,53.241,53.2466,4300.0
2014-08-25 14:40:00,94.23,94.23,94.22,94.23,14100.0,53.2466,53.2466,53.241,53.2466,14100.0
2014-08-25 14:45:00,94.23,94.24,94.23,94.24,14000.0,53.2466,53.2523,53.2466,53.2523,14000.0
2014-08-25 14:50:00,94.24,94.28,94.23,94.28,33500.0,53.2523,53.2749,53.2466,53.2749,33500.0
2014-08-25 14:55:00,94.28,94.31,94.27,94.28,88000.0,53.2749,53.2918,53.2692,53.2749,88000.0
2014-08-25 15:00:00,94.28,94.28,94.27,94.27,3500.0,53.2749,53.2749,53.2692,53.2692,3500.0
2014-08-25 15:05:00,94.26,94.27,94.25,94.27,18300.0,53.2636,53.2692,53.2579,53.2692,18300.0
2014-08-25 15:10:00,94.27,94.29,94.27,94.28,41300.0,53.2692,53.2805,53.2692,53.2749,41300.0
2014-08-25 15:15:00,94.27,94.27,94.26,94.27,10500.0,53.2692,53.2692,53.2636,53.2692,10500.0
2014-08-25 15:20:00,94.27,94.28,94.27,94.28,10700.0,53.2692,53.2749,53.2692,53.2749,10700.0
2014-08-25 15:25:00,94.28,94.28,94.26,94.28,38200.0,53.2749,53.2749,53.2636,53.2749,38200.0
2014-08-25 15:30:00,94.29,94.3,94.27,94.3,52100.0,53.2805,53.2862,53.2692,53.2862,52100.0
2014-08-25 15:35:00,94.3,94.31,94.28,94.28,63700.0,53.2862,53.2918,53.2749,53.2749,63700.0
2014-08-25 15:40:00,94.28,94.31,94.28,94.31,56200.0,53.2749,53.2918,53.2749,53.2918,56200.0
2014-08-25 15:45:00,94.31,94.32,94.3,94.31,36600.0,53.2918,53.2975,53.2862,53.2918,36600.0
2014-08-25 15:50:00,94.3,94.3,94.27,94.29,41200.0,53.2862,53.2862,53.2692,53.2805,41200.0
2014-08-25 15:55:00,94.3,94.33,94.29,94.32,73900.0,53.2862,53.3031,53.2805,53.2975,73900.0
2014-08-26 09:30:00,94.33,94.36,94.31,94.36,59500.0,53.3031,53.3201,53.2918,53.3201,59500.0
2014-08-26 09:35:00,94.35,94.38,94.35,94.35,21800.0,53.3144,53.3314,53.3144,53.3144,21800.0
2014-08-26 09:40:00,94.35,94.36,94.35,94.36,6500.0,53.3144,53.3201,53.3144,53.3201,6500.0
2014-08-26 09:45:00,94.37,94.42,94.37,94.4,23800.0,53.3257,53.354,53.3257,53.3427,23800.0
2014-08-26 09:50:00,94.39,94.41,94.37,94.39,26500.0,53.337,53.3483,53.3257,53.337,26500.0
2014-08-26 09:55:00,94.38,94.4,94.36,94.38,32700.0,53.3314,53.3427,53.3201,53.3314,32700.0
2014-08-26 10:00:00,94.39,94.39,94.37,94.38,38900.0,53.337,53.337,53.3257,53.3314,38900.0
2014-08-26 10:05:00,94.38,94.42,94.38,94.41,32400.0,53.3314,53.354,53.3314,53.3483,32400.0
2014-08-26 10:10:00,94.41,94.41,94.38,94.41,18700.0,53.3483,53.3483,53.3314,53.3483,18700.0
2014-08-26 10:15:00,94.42,94.43,94.4,94.41,13800.0,53.354,53.3596,53.3427,53.3483,13800.0
2014-08-26 10:20:00,94.41,94.42,94.38,94.4,39500.0,53.3483,53.354,53.3314,53.3427,39500.0
2014-08-26 10:25:00,94.4,94.4,94.38,94.39,27400.0,53.3427,53.3427,53.3314,53.337,27400.0
2014-08-26 10:30:00,94.39,94.4,94.39,94.4,7000.0,53.337,53.3427,53.337,53.3427,7000.0
2014-08-26 10:35:00,94.39,94.4,94.39,94.4,10000.0,53.337,53.3427,53.337,53.3427,10000.0
2014-08-26 10:40:00,94.41,94.41,94.4,94.41,9200.0,53.3483,53.3483,53.3427,53.3483,9200.0
2014-08-26 10:45:00,94.42,94.45,94.41,94.43,23700.0,53.354,53.3709,53.3483,53.3596,23700.0
2014-08-26 10:50:00,94.43,94.45,94.43,94.44,14400.0,53.3596,53.3709,53.3596,53.3653,14400.0
2014-08-26 10:55:00,94.44,94.45,94.44,94.44,7300.0,53.3653,53.3709,53.3653,53.3653,7300.0
2014-08-26 11:00:00,94.44,94.45,94.44,94.44,12700.0,53.3653,53.3709,53.3653,53.3653,12700.0
2014-08-26 11:05:00,94.45,94.45,94.44,94.45,2700.0,53.3709,53.3709,53.3653,53.3709,2700.0
2014-08-26 11:10:00,94.44,94.45,94.44,94.45,4500.0,53.3653,53.3709,53.3653,53.3709,4500.0
2014-08-26 11:15:00,94.45,94.47,94.45,94.46,4300.0,53.3709,53.3822,53.3709,53.3766,4300.0
2014-08-26 11:20:00,94.46,94.47,94.43,94.43,35900.0,53.3766,53.3822,53.3596,53.3596,35900.0
2014-08-26 11:25:00,94.43,94.46,94.43,94.46,26000.0,53.3596,53.3766,53.3596,53.3766,26000.0
2014-08-26 11:30:00,94.45,94.46,94.45,94.46,2100.0,53.3709,53.3766,53.3709,53.3766,2100.0
2014-08-26 11:35:00,94.45,94.45,94.42,94.43,55500.0,53.3709,53.3709,53.354,53.3596,55500.0
2014-08-26 11:40:00,94.44,94.44,94.43,94.44,12900.0,53.3653,53.3653,53.3596,53.3653,12900.0
2014-08-26 11:45:00,94.43,94.44,94.43,94.43,6400.0,53.3596,53.3653,53.3596,53.3596,6400.0
2014-08-26 11:50:00,94.43,94.44,94.43,94.44,5700.0,53.3596,53.3653,53.3596,53.3653,5700.0
2014-08-26 11:55:00,94.45,94.45,94.4,94.41,19600.0,53.3709,53.3709,53.3427,53.3483,19600.0
2014-08-26 12:00:00,94.41,94.42,94.4,94.41,13700.0,53.3483,53.354,53.3427,53.3483,13700.0
2014-08-26 12:05:00,94.41,94.44,94.4,94.42,44900.0,53.3483,53.3653,53.3427,53.354,44900.0
2014-08-26 12:10:00,94.42,94.43,94.41,94.43,11900.0,53.354,53.3596,53.3483,53.3596,11900.0
2014-08-26 12:15:00,94.42,94.43,94.41,94.42,31600.0,53.354,53.3596,53.3483,53.354,31600.0
2014-08-26 12:20:00,94.42,94.44,94.41,94.44,19400.0,53.354,53.3653,53.3483,53.3653,19400.0
2014-08-26 12:25:00,94.44,94.46,94.42,94.42,40200.0,53.3653,53.3766,53.354,53.354,40200.0
2014-08-26 12:30:00,94.42,94.45,94.42,94.44,22700.0,53.354,53.3709,53.354,53.3653,22700.0
2014-08-26 12:35:00,94.44,94.44,94.43,94.44,13700.0,53.3653,53.3653,53.3596,53.3653,13700.0
2014-08-26 12:40:00,94.44,94.44,94.43,94.43,8700.0,53.3653,53.3653,53.3596,53.3596,8700.0
2014-08-26 12:45:00,94.44,94.44,94.39,94.4,23000.0,53.3653,53.3653,53.337,53.3427,23000.0
2014-08-26 12:50:00,94.4,94.41,94.39,94.41,2800.0,53.3427,53.3483,53.337,53.3483,2800.0
2014-08-26 12:55:00,94.4,94.42,94.39,94.41,17500.0,53.3427,53.354,53.337,53.3483,17500.0
2014-08-26 13:00:00,94.41,94.41,94.4,94.41,4100.0,53.3483,53.3483,53.3427,53.3483,4100.0
2014-08-26 13:05:00,94.41,94.41,94.4,94.41,11100.0,53.3483,53.3483,53.3427,53.3483,11100.0
2014-08-26 13:10:00,94.41,94.41,94.37,94.4,24800.0,53.3483,53.3483,53.3257,53.3427,24800.0
2014-08-26 13:15:00,94.4,94.41,94.38,94.39,17000.0,53.3427,53.3483,53.3314,53.337,17000.0
2014-08-26 13:20:00,94.39,94.41,94.39,94.4,12700.0,53.337,53.3483,53.337,53.3427,12700.0
2014-08-26 13:25:00,94.4,94.41,94.4,94.41,13700.0,53.3427,53.3483,53.3427,53.3483,13700.0
2014-08-26 13:30:00,94.4,94.41,94.4,94.4,5000.0,53.3427,53.3483,53.3427,53.3427,5000.0
2014-08-26 13:35:00,94.4,94.41,94.38,94.4,12900.0,53.3427,53.3483,53.3314,53.3427,12900.0
2014-08-26 13:40:00,94.4,94.4,94.39,94.39,8900.0,53.3427,53.3427,53.337,53.337,8900.0
2014-08-26 13:45:00,94.39,94.39,94.37,94.38,9400.0,53.337,53.337,53.3257,53.3314,9400.0
2014-08-26 13:50:00,94.38,94.39,94.37,94.37,7300.0,53.3314,53.337,53.3257,53.3257,7300.0
2014-08-26 13:55:00,94.35,94.37,94.34,94.37,6800.0,53.3144,53.3257,53.3088,53.3257,6800.0
2014-08-26 14:00:00,94.37,94.39,94.37,94.38,14600.0,53.3257,53.337,53.3257,53.3314,14600.0
2014-08-26 14:05:00,94.39,94.4,94.39,94.4,1600.0,53.337,53.3427,53.337,53.3427,1600.0
2014-08-26 14:10:00,94.39,94.4,94.39,94.39,4300.0,53.337,53.3427,53.337,53.337,4300.0
2014-08-26 14:15:00,94.39,94.4,94.39,94.4,6600.0,53.337,53.3427,53.337,53.3427,6600.0
2014-08-26 14:20:00,94.4,94.4,94.39,94.39,12200.0,53.3427,53.3427,53.337,53.337,12200.0
2014-08-26 14:25:00,94.41,94.42,94.4,94.41,51800.0,53.3483,53.354,53.3427,53.3483,51800.0
2014-08-26 14:30:00,94.4,94.41,94.4,94.41,2000.0,53.3427,53.3483,53.3427,53.3483,2000.0
2014-08-26 14:35:00,94.41,94.41,94.4,94.4,27400.0,53.3483,53.3483,53.3427,53.3427,27400.0
2014-08-26 14:40:00,94.41,94.41,94.39,94.39,8700.0,53.3483,53.3483,53.337,53.337,8700.0
2014-08-26 14:45:00,94.4,94.4,94.39,94.39,6700.0,53.3427,53.3427,53.337,53.337,6700.0
2014-08-26 14:50:00,94.39,94.4,94.39,94.4,3800.0,53.337,53.3427,53.337,53.3427,3800.0
2014-08-26 14:55:00,94.39,94.4,94.39,94.4,2600.0,53.337,53.3427,53.337,53.3427,2600.0
2014-08-26 15:00:00,94.4,94.4,94.39,94.39,4000.0,53.3427,53.3427,53.337,53.337,4000.0
2014-08-26 15:05:00,94.39,94.41,94.39,94.41,3500.0,53.337,53.3483,53.337,53.3483,3500.0
2014-08-26 15:10:00,94.41,94.41,94.4,94.4,3600.0,53.3483,53.3483,53.3427,53.3427,3600.0
2014-08-26 15:15:00,94.41,94.45,94.4,94.43,21900.0,53.3483,53.3709,53.3427,53.3596,21900.0
2014-08-26 15:20:00,94.42,94.42,94.4,94.42,18600.0,53.354,53.354,53.3427,53.354,18600.0
2014-08-26 15:25:00,94.42,94.42,94.39,94.4,32800.0,53.354,53.354,53.337,53.3427,32800.0
2014-08-26 15:30:00,94.4,94.4,94.39,94.4,21700.0,53.3427,53.3427,53.337,53.3427,21700.0
2014-08-26 15:35:00,94.4,94.4,94.39,94.39,18400.0,53.3427,53.3427,53.337,53.337,18400.0
2014-08-26 15:40:00,94.4,94.4,94.38,94.38,50700.0,53.3427,53.3427,53.3314,53.3314,50700.0
2014-08-26 15:45:00,94.37,94.41,94.37,94.41,85200.0,53.3257,53.3483,53.3257,53.3483,85200.0
2014-08-26 15:50:00,94.41,94.42,94.39,94.41,21800.0,53.3483,53.354,53.337,53.3483,21800.0
2014-08-26 15:55:00,94.42,94.42,94.39,94.39,54100.0,53.354,53.354,53.337,53.337,54100.0
2014-08-27 09:30:00,94.47,94.47,94.4,94.45,38600.0,53.3822,53.3822,53.3427,53.3709,38600.0
2014-08-27 09:35:00,94.47,94.47,94.36,94.39,37000.0,53.3822,53.3822,53.3201,53.337,37000.0
2014-08-27 09:40:00,94.39,94.4,94.38,94.39,7900.0,53.337,53.3427,53.3314,53.337,7900.0
2014-08-27 09:45:00,94.38,94.41,94.38,94.4,20800.0,53.3314,53.3483,53.3314,53.3427,20800.0
2014-08-27 09:50:00,94.41,94.44,94.4,94.44,41400.0,53.3483,53.3653,53.3427,53.3653,41400.0
2014-08-27 09:55:00,94.43,94.45,94.41,94.44,40100.0,53.3596,53.3709,53.3483,53.3653,40100.0
2014-08-27 10:00:00,94.44,94.45,94.43,94.45,14900.0,53.3653,53.3709,53.3596,53.3709,14900.0
2014-08-27 10:05:00,94.45,94.45,94.43,94.43,23300.0,53.3709,53.3709,53.3596,53.3596,23300.0
2014-08-27 10:10:00,94.44,94.45,94.42,94.43,22900.0,53.3653,53.3709,53.354,53.3596,22900.0
2014-08-27 10:15:00,94.43,94.44,94.4,94.43,48800.0,53.3596,53.3653,53.3427,53.3596,48800.0
2014-08-27 10:20:00,94.43,94.45,94.41,94.45,36100.0,53.3596,53.3709,53.3483,53.3709,36100.0
2014-08-27 10:25:00,94.45,94.46,94.44,94.45,26200.0,53.3709,53.3766,53.3653,53.3709,26200.0
2014-08-27 10:30:00,94.45,94.46,94.45,94.46,30800.0,53.3709,53.3766,53.3709,53.3766,30800.0
2014-08-27 10:35:00,94.46,94.47,94.44,94.45,38400.0,53.3766,53.3822,53.3653,53.3709,38400.0
2014-08-27 10:40:00,94.45,94.46,94.42,94.46,52500.0,53.3709,53.3766,53.354,53.3766,52500.0
2014-08-27 10:45:00,94.47,94.47,94.43,94.47,49000.0,53.3822,53.3822,53.3596,53.3822,49000.0
2014-08-27 10:50:00,94.47,94.48,94.45,94.45,484100.0,53.3822,53.3879,53.3709,53.3709,484100.0
2014-08-27 10:55:00,94.45,94.46,94.44,94.46,7000.0,53.3709,53.3766,53.3653,53.3766,7000.0
2014-08-27 11:00:00,94.46,94.47,94.46,94.46,29800.0,53.3766,53.3822,53.3766,53.3766,29800.0
2014-08-27 11:05:00,94.45,94.47,94.43,94.46,41000.0,53.3709,53.3822,53.3596,53.3766,41000.0
2014-08-27 11:10:00,94.45,94.46,94.45,94.45,2200.0,53.3709,53.3766,53.3709,53.3709,2200.0
2014-08-27 11:15:00,94.45,94.47,94.45,94.47,9500.0,53.3709,53.3822,53.3709,53.3822,9500.0
2014-08-27 11:20:00,94.46,94.47,94.44,94.45,7900.0,53.3766,53.3822,53.3653,53.3709,7900.0
2014-08-27 11:25:00,94.45,94.46,94.45,94.45,5300.0,53.3709,53.3766,53.3709,53.3709,5300.0
2014-08-27 11:30:00,94.45,94.45,94.44,94.45,10300.0,53.3709,53.3709,53.3653,53.3709,10300.0
2014-08-27 11:35:00,94.45,94.45,94.43,94.44,10200.0,53.3709,53.3709,53.3596,53.3653,10200.0
2014-08-27 11:40:00,94.44,94.44,94.43,94.44,1600.0,53.3653,53.3653,53.3596,53.3653,1600.0
2014-08-27 11:45:00,94.44,94.47,94.44,94.47,4100.0,53.3653,53.3822,53.3653,53.3822,4100.0
2014-08-27 11:50:00,94.47,94.47,94.43,94.45,19500.0,53.3822,53.3822,53.3596,53.3709,19500.0
2014-08-27 11:55:00,94.46,94.46,94.44,94.45,13900.0,53.3766,53.3766,53.3653,53.3709,13900.0
2014-08-27 12:00:00,94.45,94.46,94.43,94.44,19000.0,53.3709,53.3766,53.3596,53.3653,19000.0
2014-08-27 12:05:00,94.45,94.45,94.45,94.45,1100.0,53.3709,53.3709,53.3709,53.3709,1100.0
2014-08-27 12:10:00,94.45,94.45,94.43,94.45,44500.0,53.3709,53.3709,53.3596,53.3709,44500.0
2014-08-27 12:15:00,94.45,94.45,94.42,94.45,24000.0,53.3709,53.3709,53.354,53.3709,24000.0
2014-08-27 12:20:00,94.45,94.45,94.42,94.43,27300.0,53.3709,53.3709,53.354,53.3596,27300.0
2014-08-27 12:25:00,94.43,94.43,94.42,94.43,1100.0,53.3596,53.3596,53.354,53.3596,1100.0
2014-08-27 12:30:00,94.43,94.44,94.43,94.44,4700.0,53.3596,53.3653,53.3596,53.3653,4700.0
2014-08-27 12:35:00,94.45,94.45,94.44,94.45,1000.0,53.3709,53.3709,53.3653,53.3709,1000.0
2014-08-27 12:40:00,94.45,94.45,94.44,94.45,3700.0,53.3709,53.3709,53.3653,53.3709,3700.0
2014-08-27 12:45:00,94.44,94.45,94.44,94.44,1900.0,53.3653,53.3709,53.3653,53.3653,1900.0
2014-08-27 12:50:00,94.45,94.45,94.44,94.45,4500.0,53.3709,53.3709,53.3653,53.3709,4500.0
2014-08-27 12:55:00,94.45,94.45,94.44,94.45,3500.0,53.3709,53.3709,53.3653,53.3709,3500.0
2014-08-27 13:00:00,94.45,94.45,94.44,94.45,1300.0,53.3709,53.3709,53.3653,53.3709,1300.0
2014-08-27 13:05:00,94.45,94.45,94.44,94.45,1600.0,53.3709,53.3709,53.3653,53.3709,1600.0
2014-08-27 13:10:00,94.44,94.45,94.41,94.42,11300.0,53.3653,53.3709,53.3483,53.354,11300.0
2014-08-27 13:15:00,94.42,94.44,94.41,94.42,22300.0,53.354,53.3653,53.3483,53.354,22300.0
2014-08-27 13:20:00,94.42,94.44,94.41,94.42,29200.0,53.354,53.3653,53.3483,53.354,29200.0
2014-08-27 13:25:00,94.42,94.44,94.41,94.43,21800.0,53.354,53.3653,53.3483,53.3596,21800.0
2014-08-27 13:30:00,94.43,94.43,94.41,94.41,15500.0,53.3596,53.3596,53.3483,53.3483,15500.0
2014-08-27 13:35:00,94.41,94.42,94.41,94.41,7500.0,53.3483,53.354,53.3483,53.3483,7500.0
2014-08-27 13:40:00,94.41,94.41,94.4,94.4,18500.0,53.3483,53.3483,53.3427,53.3427,18500.0
2014-08-27 13:45:00,94.4,94.41,94.4,94.4,9700.0,53.3427,53.3483,53.3427,53.3427,9700.0
2014-08-27 13:50:00,94.4,94.4,94.39,94.39,18000.0,53.3427,53.3427,53.337,53.337,18000.0
2014-08-27 13:55:00,94.39,94.4,94.39,94.39,7800.0,53.337,53.3427,53.337,53.337,7800.0
2014-08-27 14:00:00,94.39,94.43,94.39,94.4,34100.0,53.337,53.3596,53.337,53.3427,34100.0
2014-08-27 14:05:00,94.4,94.4,94.39,94.39,5900.0,53.3427,53.3427,53.337,53.337,5900.0
2014-08-27 14:10:00,94.39,94.43,94.39,94.43,31000.0,53.337,53.3596,53.337,53.3596,31000.0
2014-08-27 14:15:00,94.42,94.42,94.4,94.41,26000.0,53.354,53.354,53.3427,53.3483,26000.0
2014-08-27 14:20:00,94.4,94.41,94.39,94.39,12700.0,53.3427,53.3483,53.337,53.337,12700.0
2014-08-27 14:25:00,94.39,94.43,94.39,94.41,49200.0,53.337,53.3596,53.337,53.3483,49200.0
2014-08-27 14:30:00,94.41,94.42,94.4,94.41,20500.0,53.3483,53.354,53.3427,53.3483,20500.0
2014-08-27 14:35:00,94.41,94.41,94.4,94.41,15700.0,53.3483,53.3483,53.3427,53.3483,15700.0
2014-08-27 14:40:00,94.41,94.41,94.39,94.4,11400.0,53.3483,53.3483,53.337,53.3427,11400.0
2014-08-27 14:45:00,94.4,94.4,94.39,94.39,9100.0,53.3427,53.3427,53.337,53.337,9100.0
2014-08-27 14:50:00,94.39,94.4,94.39,94.39,8300.0,53.337,53.3427,53.337,53.337,8300.0
2014-08-27 14:55:00,94.39,94.41,94.38,94.39,47000.0,53.337,53.3483,53.3314,53.337,47000.0
2014-08-27 15:00:00,94.39,94.39,94.3,94.37,510700.0,53.337,53.337,53.2862,53.3257,510700.0
2014-08-27 15:05:00,94.38,94.4,94.36,94.39,62400.0,53.3314,53.3427,53.3201,53.337,62400.0
2014-08-27 15:10:00,94.38,94.4,94.37,94.38,57600.0,53.3314,53.3427,53.3257,53.3314,57600.0
2014-08-27 15:15:00,94.38,94.39,94.36,94.36,61300.0,53.3314,53.337,53.3201,53.3201,61300.0
2014-08-27 15:20:00,94.36,94.39,94.35,94.35,60100.0,53.3201,53.337,53.3144,53.3144,60100.0
2014-08-27 15:25:00,94.36,94.36,94.35,94.36,18100.0,53.3201,53.3201,53.3144,53.3201,18100.0
2014-08-27 15:30:00,94.35,94.36,94.34,94.34,42700.0,53.3144,53.3201,53.3088,53.3088,42700.0
2014-08-27 15:35:00,94.34,94.38,94.34,94.38,54200.0,53.3088,53.3314,53.3088,53.3314,54200.0
2014-08-27 15:40:00,94.38,94.39,94.35,94.37,96500.0,53.3314,53.337,53.3144,53.3257,96500.0
2014-08-27 15:45:00,94.37,94.38,94.35,94.36,56300.0,53.3257,53.3314,53.3144,53.3201,56300.0
2014-08-27 15:50:00,94.36,94.38,94.34,94.36,92100.0,53.3201,53.3314,53.3088,53.3201,92100.0
2014-08-27 15:55:00,94.36,94.37,94.3,94.31,125000.0,53.3201,53.3257,53.2862,53.2918,125000.0
2014-08-28 09:30:00,94.28,94.39,94.26,94.35,29900.0,53.2749,53.337,53.2636,53.3144,29900.0
2014-08-28 09:35:00,94.34,94.37,94.33,94.36,12900.0,53.3088,53.3257,53.3031,53.3201,12900.0
2014-08-28 09:40:00,94.35,94.35,94.31,94.33,14600.0,53.3144,53.3144,53.2918,53.3031,14600.0
2014-08-28 09:45:00,94.32,94.33,94.31,94.32,8500.0,53.2975,53.3031,53.2918,53.2975,8500.0
2014-08-28 09:50:00,94.32,94.33,94.32,94.33,2400.0,53.2975,53.3031,53.2975,53.3031,2400.0
2014-08-28 09:55:00,94.33,94.34,94.32,94.32,25400.0,53.3031,53.3088,53.2975,53.2975,25400.0
2014-08-28 10:00:00,94.32,94.33,94.32,94.33,10400.0,53.2975,53.3031,53.2975,53.3031,10400.0
2014-08-28 10:05:00,94.32,94.33,94.32,94.32,8500.0,53.2975,53.3031,53.2975,53.2975,8500.0
2014-08-28 10:10:00,94.32,94.32,94.31,94.32,3900.0,53.2975,53.2975,53.2918,53.2975,3900.0
2014-08-28 10:15:00,94.32,94.32,94.28,94.29,12500.0,53.2975,53.2975,53.2749,53.2805,12500.0
2014-08-28 10:20:00,94.29,94.3,94.28,94.3,6500.0,53.2805,53.2862,53.2749,53.2862,6500.0
2014-08-28 10:25:00,94.29,94.3,94.28,94.29,26600.0,53.2805,53.2862,53.2749,53.2805,26600.0
2014-08-28 10:30:00,94.29,94.3,94.29,94.3,8200.0,53.2805,53.2862,53.2805,53.2862,8200.0
2014-08-28 10:35:00,94.29,94.3,94.27,94.27,9400.0,53.2805,53.2862,53.2692,53.2692,9400.0
2014-08-28 10:40:00,94.27,94.31,94.27,94.28,198000.0,53.2692,53.2918,53.2692,53.2749,198000.0
2014-08-28 10:45:00,94.28,94.29,94.27,94.28,56600.0,53.2749,53.2805,53.2692,53.2749,56600.0
2014-08-28 10:50:00,94.28,94.28,94.27,94.27,12100.0,53.2749,53.2749,53.2692,53.2692,12100.0
2014-08-28 10:55:00,94.27,94.28,94.27,94.28,1600.0,53.2692,53.2749,53.2692,53.2749,1600.0
2014-08-28 11:00:00,94.28,94.28,94.27,94.28,20200.0,53.2749,53.2749,53.2692,53.2749,20200.0
2014-08-28 11:05:00,94.27,94.28,94.27,94.27,2100.0,53.2692,53.2749,53.2692,53.2692,2100.0
2014-08-28 11:10:00,94.27,94.28,94.27,94.27,14800.0,53.2692,53.2749,53.2692,53.2692,14800.0
2014-08-28 11:15:00,94.28,94.28,94.26,94.27,18600.0,53.2749,53.2749,53.2636,53.2692,18600.0
2014-08-28 11:20:00,94.26,94.26,94.22,94.22,24500.0,53.2636,53.2636,53.241,53.241,24500.0
2014-08-28 11:25:00,94.22,94.22,94.22,94.22,33600.0,53.241,53.241,53.241,53.241,33600.0
2014-08-28 11:30:00,94.22,94.24,94.21,94.22,36600.0,53.241,53.2523,53.2353,53.241,36600.0
2014-08-28 11:35:00,94.23,94.23,94.22,94.23,6700.0,53.2466,53.2466,53.241,53.2466,6700.0
2014-08-28 11:40:00,94.22,94.24,94.22,94.22,19400.0,53.241,53.2523,53.241,53.241,19400.0
2014-08-28 11:45:00,94.23,94.23,94.22,94.23,1400.0,53.2466,53.2466,53.241,53.2466,1400.0
2014-08-28 11:50:00,94.23,94.25,94.22,94.24,11200.0,53.2466,53.2579,53.241,53.2523,11200.0
2014-08-28 11:55:00,94.25,94.26,94.25,94.26,2000.0,53.2579,53.2636,53.2579,53.2636,2000.0
2014-08-28 12:00:00,94.26,94.26,94.26,94.26,4000.0,53.2636,53.2636,53.2636,53.2636,4000.0
2014-08-28 12:05:00,94.26,94.27,94.25,94.25,8900.0,53.2636,53.2692,53.2579,53.2579,8900.0
2014-08-28 12:10:00,94.25,94.26,94.25,94.25,1600.0,53.2579,53.2636,53.2579,53.2579,1600.0
2014-08-28 12:15:00,94.25,94.25,94.23,94.24,137500.0,53.2579,53.2579,53.2466,53.2523,137500.0
2014-08-28 12:20:00,94.24,94.24,94.23,94.23,5900.0,53.2523,53.2523,53.2466,53.2466,5900.0
2014-08-28 12:25:00,94.24,94.24,94.23,94.23,4900.0,53.2523,53.2523,53.2466,53.2466,4900.0
2014-08-28 12:30:00,94.24,94.24,94.23,94.23,13400.0,53.2523,53.2523,53.2466,53.2466,13400.0
2014-08-28 12:35:00,94.23,94.24,94.23,94.23,1200.0,53.2466,53.2523,53.2466,53.2466,1200.0
2014-08-28 12:40:00,94.23,94.24,94.23,94.23,13300.0,53.2466,53.2523,53.2466,53.2466,13300.0
2014-08-28 12:45:00,94.23,94.24,94.23,94.23,33000.0,53.2466,53.2523,53.2466,53.2466,33000.0
2014-08-28 12:50:00,94.23,94.23,94.22,94.22,17500.0,53.2466,53.2466,53.241,53.241,17500.0
2014-08-28 12:55:00,94.22,94.23,94.22,94.22,4900.0,53.241,53.2466,53.241,53.241,4900.0
2014-08-28 13:00:00,94.22,94.23,94.2,94.2,26200.0,53.241,53.2466,53.2297,53.2297,26200.0
2014-08-28 13:05:00,94.21,94.21,94.2,94.21,5000.0,53.2353,53.2353,53.2297,53.2353,5000.0
2014-08-28 13:10:00,94.21,94.21,94.2,94.21,2400.0,53.2353,53.2353,53.2297,53.2353,2400.0
2014-08-28 13:15:00,94.21,94.21,94.18,94.18,26200.0,53.2353,53.2353,53.2184,53.2184,26200.0
2014-08-28 13:20:00,94.17,94.17,94.14,94.14,55100.0,53.2127,53.2127,53.1958,53.1958,55100.0
2014-08-28 13:25:00,94.15,94.17,94.14,94.15,19600.0,53.2014,53.2127,53.1958,53.2014,19600.0
2014-08-28 13:30:00,94.16,94.18,94.15,94.17,17700.0,53.2071,53.2184,53.2014,53.2127,17700.0
2014-08-28 13:35:00,94.17,94.18,94.16,94.17,6000.0,53.2127,53.2184,53.2071,53.2127,6000.0
2014-08-28 13:40:00,94.16,94.18,94.15,94.15,27100.0,53.2071,53.2184,53.2014,53.2014,27100.0
2014-08-28 13:45:00,94.15,94.17,94.15,94.15,14000.0,53.2014,53.2127,53.2014,53.2014,14000.0
2014-08-28 13:50:00,94.16,94.17,94.15,94.16,15000.0,53.2071,53.2127,53.2014,53.2071,15000.0
2014-08-28 13:55:00,94.17,94.17,94.15,94.15,10800.0,53.2127,53.2127,53.2014,53.2014,10800.0
2014-08-28 14:00:00,94.15,94.15,94.13,94.15,38900.0,53.2014,53.2014,53.1901,53.2014,38900.0
2014-08-28 14:05:00,94.14,94.15,94.13,94.14,17200.0,53.1958,53.2014,53.1901,53.1958,17200.0
2014-08-28 14:10:00,94.14,94.15,94.14,94.14,4200.0,53.1958,53.2014,53.1958,53.1958,4200.0
2014-08-28 14:15:00,94.14,94.17,94.14,94.16,28700.0,53.1958,53.2127,53.1958,53.2071,28700.0
2014-08-28 14:20:00,94.16,94.19,94.16,94.19,50800.0,53.2071,53.224,53.2071,53.224,50800.0
2014-08-28 14:25:00,94.19,94.19,94.17,94.17,17900.0,53.224,53.224,53.2127,53.2127,17900.0
2014-08-28 14:30:00,94.17,94.18,94.17,94.18,2700.0,53.2127,53.2184,53.2127,53.2184,2700.0
2014-08-28 14:35:00,94.18,94.18,94.17,94.18,2400.0,53.2184,53.2184,53.2127,53.2184,2400.0
2014-08-28 14:40:00,94.17,94.17,94.16,94.17,3700.0,53.2127,53.2127,53.2071,53.2127,3700.0
2014-08-28 14:45:00,94.17,94.17,94.16,94.16,4400.0,53.2127,53.2127,53.2071,53.2071,4400.0
2014-08-28 14:50:00,94.17,94.17,94.16,94.16,12900.0,53.2127,53.2127,53.2071,53.2071,12900.0
2014-08-28 14:55:00,94.17,94.17,94.16,94.16,11400.0,53.2127,53.2127,53.2071,53.2071,11400.0
2014-08-28 15:00:00,94.16,94.17,94.15,94.16,9600.0,53.2071,53.2127,53.2014,53.2071,9600.0
2014-08-28 15:05:00,94.16,94.16,94.15,94.15,15800.0,53.2071,53.2071,53.2014,53.2014,15800.0
2014-08-28 15:10:00,94.16,94.18,94.15,94.18,26800.0,53.2071,53.2184,53.2014,53.2184,26800.0
2014-08-28 15:15:00,94.18,94.2,94.18,94.2,11300.0,53.2184,53.2297,53.2184,53.2297,11300.0
2014-08-28 15:20:00,94.21,94.22,94.18,94.2,34500.0,53.2353,53.241,53.2184,53.2297,34500.0
2014-08-28 15:25:00,94.19,94.21,94.18,94.2,39300.0,53.224,53.2353,53.2184,53.2297,39300.0
2014-08-28 15:30:00,94.19,94.22,94.19,94.21,18700.0,53.224,53.241,53.224,53.2353,18700.0
2014-08-28 15:35:00,94.21,94.22,94.2,94.21,25000.0,53.2353,53.241,53.2297,53.2353,25000.0
2014-08-28 15:40:00,94.21,94.21,94.2,94.21,7700.0,53.2353,53.2353,53.2297,53.2353,7700.0
2014-08-28 15:45:00,94.21,94.21,94.17,94.19,42500.0,53.2353,53.2353,53.2127,53.224,42500.0
2014-08-28 15:50:00,94.19,94.21,94.17,94.19,35800.0,53.224,53.2353,53.2127,53.224,35800.0
2014-08-28 15:55:00,94.19,94.2,94.17,94.17,108500.0,53.224,53.2297,53.2127,53.2127,108500.0
2014-08-29 09:30:00,94.24,94.28,94.2,94.21,23200.0,53.2523,53.2749,53.2297,53.2353,23200.0
2014-08-29 09:35:00,94.22,94.23,94.21,94.23,6900.0,53.241,53.2466,53.2353,53.2466,6900.0
2014-08-29 09:40:00,94.23,94.23,94.2,94.21,17200.0,53.2466,53.2466,53.2297,53.2353,17200.0
2014-08-29 09:45:00,94.21,94.22,94.18,94.18,13800.0,53.2353,53.241,53.2184,53.2184,13800.0
2014-08-29 09:50:00,94.17,94.19,94.16,94.16,12800.0,53.2127,53.224,53.2071,53.2071,12800.0
2014-08-29 09:55:00,94.18,94.18,94.15,94.16,39000.0,53.2184,53.2184,53.2014,53.2071,39000.0
2014-08-29 10:00:00,94.16,94.17,94.16,94.16,11300.0,53.2071,53.2127,53.2071,53.2071,11300.0
2014-08-29 10:05:00,94.16,94.16,94.15,94.15,26200.0,53.2071,53.2071,53.2014,53.2014,26200.0
2014-08-29 10:10:00,94.15,94.15,94.12,94.13,43000.0,53.2014,53.2014,53.1845,53.1901,43000.0
2014-08-29 10:15:00,94.13,94.14,94.12,94.14,8500.0,53.1901,53.1958,53.1845,53.1958,8500.0
2014-08-29 10:20:00,94.13,94.15,94.13,94.13,10100.0,53.1901,53.2014,53.1901,53.1901,10100.0
2014-08-29 10:25:00,94.13,94.13,94.12,94.13,38100.0,53.1901,53.1901,53.1845,53.1901,38100.0
2014-08-29 10:30:00,94.13,94.15,94.13,94.14,11000.0,53.1901,53.2014,53.1901,53.1958,11000.0
2014-08-29 10:35:00,94.14,94.16,94.14,94.16,8500.0,53.1958,53.2071,53.1958,53.2071,8500.0
2014-08-29 10:40:00,94.16,94.16,94.15,94.15,5200.0,53.2071,53.2071,53.2014,53.2014,5200.0
2014-08-29 10:45:00,94.15,94.16,94.15,94.15,8400.0,53.2014,53.2071,53.2014,53.2014,8400.0
2014-08-29 10:50:00,94.15,94.16,94.15,94.16,4500.0,53.2014,53.2071,53.2014,53.2071,4500.0
2014-08-29 10:55:00,94.16,94.17,94.15,94.16,27100.0,53.2071,53.2127,53.2014,53.2071,27100.0
2014-08-29 11:00:00,94.16,94.17,94.16,94.16,6200.0,53.2071,53.2127,53.2071,53.2071,6200.0
2014-08-29 11:05:00,94.16,94.17,94.16,94.16,7000.0,53.2071,53.2127,53.2071,53.2071,7000.0
2014-08-29 11:10:00,94.16,94.17,94.15,94.16,54400.0,53.2071,53.2127,53.2014,53.2071,54400.0
2014-08-29 11:15:00,94.16,94.17,94.16,94.16,4700.0,53.2071,53.2127,53.2071,53.2071,4700.0
2014-08-29 11:20:00,94.16,94.17,94.15,94.16,19900.0,53.2071,53.2127,53.2014,53.2071,19900.0
2014-08-29 11:25:00,94.16,94.17,94.15,94.17,17000.0,53.2071,53.2127,53.2014,53.2127,17000.0
2014-08-29 11:30:00,94.16,94.17,94.16,94.16,5000.0,53.2071,53.2127,53.2071,53.2071,5000.0
2014-08-29 11:35:00,94.17,94.17,94.16,94.17,23500.0,53.2127,53.2127,53.2071,53.2127,23500.0
2014-08-29 11:40:00,94.17,94.17,94.16,94.17,11100.0,53.2127,53.2127,53.2071,53.2127,11100.0
2014-08-29 11:45:00,94.17,94.17,94.16,94.17,13400.0,53.2127,53.2127,53.2071,53.2127,13400.0
2014-08-29 11:50:00,94.17,94.18,94.17,94.17,7800.0,53.2127,53.2184,53.2127,53.2127,7800.0
2014-08-29 11:55:00,94.17,94.18,94.16,94.17,18200.0,53.2127,53.2184,53.2071,53.2127,18200.0
2014-08-29 12:00:00,94.17,94.17,94.16,94.17,3400.0,53.2127,53.2127,53.2071,53.2127,3400.0
2014-08-29 12:05:00,94.16,94.17,94.16,94.16,7600.0,53.2071,53.2127,53.2071,53.2071,7600.0
2014-08-29 12:10:00,94.16,94.17,94.16,94.16,22400.0,53.2071,53.2127,53.2071,53.2071,22400.0
2014-08-29 12:15:00,94.17,94.17,94.16,94.17,5400.0,53.2127,53.2127,53.2071,53.2127,5400.0
2014-08-29 12:20:00,94.17,94.18,94.17,94.18,8800.0,53.2127,53.2184,53.2127,53.2184,8800.0
2014-08-29 12:25:00,94.18,94.18,94.17,94.18,6400.0,53.2184,53.2184,53.2127,53.2184,6400.0
2014-08-29 12:30:00,94.18,94.18,94.17,94.18,3800.0,53.2184,53.2184,53.2127,53.2184,3800.0
2014-08-29 12:35:00,94.17,94.18,94.17,94.17,20600.0,53.2127,53.2184,53.2127,53.2127,20600.0
2014-08-29 12:40:00,94.16,94.17,94.16,94.16,8900.0,53.2071,53.2127,53.2071,53.2071,8900.0
2014-08-29 12:45:00,94.17,94.17,94.16,94.16,3000.0,53.2127,53.2127,53.2071,53.2071,3000.0
2014-08-29 12:50:00,94.17,94.17,94.16,94.16,3300.0,53.2127,53.2127,53.2071,53.2071,3300.0
2014-08-29 12:55:00,94.17,94.17,94.16,94.16,5800.0,53.2127,53.2127,53.2071,53.2071,5800.0
2014-08-29 13:00:00,94.16,94.17,94.16,94.17,7000.0,53.2071,53.2127,53.2071,53.2127,7000.0
2014-08-29 13:05:00,94.17,94.17,94.16,94.16,1300.0,53.2127,53.2127,53.2071,53.2071,1300.0
2014-08-29 13:10:00,94.17,94.17,94.16,94.16,4800.0,53.2127,53.2127,53.2071,53.2071,4800.0
2014-08-29 13:15:00,94.17,94.17,94.16,94.17,9000.0,53.2127,53.2127,53.2071,53.2127,9000.0
2014-08-29 13:20:00,94.16,94.17,94.16,94.17,11400.0,53.2071,53.2127,53.2071,53.2127,11400.0
2014-08-29 13:25:00,94.16,94.17,94.16,94.16,6600.0,53.2071,53.2127,53.2071,53.2071,6600.0
2014-08-29 13:30:00,94.17,94.17,94.16,94.16,10300.0,53.2127,53.2127,53.2071,53.2071,10300.0
2014-08-29 13:35:00,94.17,94.17,94.16,94.17,4100.0,53.2127,53.2127,53.2071,53.2127,4100.0
2014-08-29 13:40:00,94.17,94.19,94.16,94.17,27100.0,53.2127,53.224,53.2071,53.2127,27100.0
2014-08-29 13:45:00,94.17,94.18,94.17,94.17,6200.0,53.2127,53.2184,53.2127,53.2127,6200.0
2014-08-29 13:50:00,94.18,94.2,94.17,94.2,23600.0,53.2184,53.2297,53.2127,53.2297,23600.0
2014-08-29 13:55:00,94.19,94.22,94.16,94.16,41900.0,53.224,53.241,53.2071,53.2071,41900.0
2014-08-29 14:00:00,94.16,94.18,94.16,94.17,13100.0,53.2071,53.2184,53.2071,53.2127,13100.0
2014-08-29 14:05:00,94.16,94.17,94.16,94.16,5700.0,53.2071,53.2127,53.2071,53.2071,5700.0
2014-08-29 14:10:00,94.16,94.17,94.16,94.17,6300.0,53.2071,53.2127,53.2071,53.2127,6300.0
2014-08-29 14:15:00,94.16,94.17,94.16,94.17,10900.0,53.2071,53.2127,53.2071,53.2127,10900.0
2014-08-29 14:20:00,94.17,94.17,94.16,94.17,9900.0,53.2127,53.2127,53.2071,53.2127,9900.0
2014-08-29 14:25:00,94.17,94.17,94.16,94.17,14500.0,53.2127,53.2127,53.2071,53.2127,14500.0
2014-08-29 14:30:00,94.16,94.18,94.16,94.17,22300.0,53.2071,53.2184,53.2071,53.2127,22300.0
2014-08-29 14:35:00,94.18,94.18,94.15,94.16,18100.0,53.2184,53.2184,53.2014,53.2071,18100.0
2014-08-29 14:40:00,94.16,94.16,94.15,94.15,19200.0,53.2071,53.2071,53.2014,53.2014,19200.0
2014-08-29 14:45:00,94.16,94.16,94.15,94.15,15700.0,53.2071,53.2071,53.2014,53.2014,15700.0
2014-08-29 14:50:00,94.15,94.16,94.15,94.16,10900.0,53.2014,53.2071,53.2014,53.2071,10900.0
2014-08-29 14:55:00,94.16,94.16,94.15,94.15,13900.0,53.2071,53.2071,53.2014,53.2014,13900.0
2014-08-29 15:00:00,94.16,94.16,94.15,94.16,17400.0,53.2071,53.2071,53.2014,53.2071,17400.0
2014-08-29 15:05:00,94.16,94.16,94.13,94.13,40700.0,53.2071,53.2071,53.1901,53.1901,40700.0
2014-08-29 15:10:00,94.13,94.16,94.13,94.16,23600.0,53.1901,53.2071,53.1901,53.2071,23600.0
2014-08-29 15:15:00,94.16,94.16,94.15,94.16,16900.0,53.2071,53.2071,53.2014,53.2071,16900.0
2014-08-29 15:20:00,94.15,94.16,94.15,94.16,30200.0,53.2014,53.2071,53.2014,53.2071,30200.0
2014-08-29 15:25:00,94.15,94.16,94.13,94.14,20500.0,53.2014,53.2071,53.1901,53.1958,20500.0
2014-08-29 15:30:00,94.15,94.16,94.13,94.16,31500.0,53.2014,53.2071,53.1901,53.2071,31500.0
2014-08-29 15:35:00,94.16,94.21,94.15,94.2,78300.0,53.2071,53.2353,53.2014,53.2297,78300.0
2014-08-29 15:40:00,94.2,94.21,94.17,94.19,77800.0,53.2297,53.2353,53.2127,53.224,77800.0
2014-08-29 15:45:00,94.19,94.21,94.18,94.2,23800.0,53.224,53.2353,53.2184,53.2297,23800.0
2014-08-29 15:50:00,94.21,94.28,94.21,94.28,76500.0,53.2353,53.2749,53.2353,53.2749,76500.0
2014-08-29 15:55:00,94.27,94.28,94.22,94.23,141300.0,53.2692,53.2749,53.241,53.2466,141300.0
2014-09-02 09:30:00,93.77,93.86,93.75,93.8,37700.0,53.2292,53.2803,53.2179,53.2463,37700.0
2014-09-02 09:35:00,93.81,93.82,93.77,93.78,30500.0,53.2519,53.2576,53.2292,53.2349,30500.0
2014-09-02 09:40:00,93.78,93.81,93.77,93.81,14900.0,53.2349,53.2519,53.2292,53.2519,14900.0
2014-09-02 09:45:00,93.81,93.83,93.79,93.8,32700.0,53.2519,53.2633,53.2406,53.2463,32700.0
2014-09-02 09:50:00,93.81,93.85,93.81,93.85,76100.0,53.2519,53.2746,53.2519,53.2746,76100.0
2014-09-02 09:55:00,93.85,93.86,93.84,93.86,47200.0,53.2746,53.2803,53.269,53.2803,47200.0
2014-09-02 10:00:00,93.86,93.87,93.82,93.85,66600.0,53.2803,53.286,53.2576,53.2746,66600.0
2014-09-02 10:05:00,93.85,93.88,93.85,93.87,59200.0,53.2746,53.2917,53.2746,53.286,59200.0
2014-09-02 10:10:00,93.88,93.94,93.88,93.93,124500.0,53.2917,53.3257,53.2917,53.32,124500.0
2014-09-02 10:15:00,93.94,93.95,93.92,93.93,70800.0,53.3257,53.3314,53.3144,53.32,70800.0
2014-09-02 10:20:00,93.94,93.96,93.93,93.96,71800.0,53.3257,53.3371,53.32,53.3371,71800.0
2014-09-02 10:25:00,93.95,93.96,93.94,93.96,47800.0,53.3314,53.3371,53.3257,53.3371,47800.0
2014-09-02 10:30:00,93.95,93.97,93.95,93.97,60500.0,53.3314,53.3428,53.3314,53.3428,60500.0
2014-09-02 10:35:00,93.98,93.98,93.95,93.98,75800.0,53.3484,53.3484,53.3314,53.3484,75800.0
2014-09-02 10:40:00,93.98,93.98,93.92,93.98,81500.0,53.3484,53.3484,53.3144,53.3484,81500.0
2014-09-02 10:45:00,93.97,93.98,93.92,93.94,692500.0,53.3428,53.3484,53.3144,53.3257,692500.0
2014-09-02 10:50:00,93.94,93.95,93.93,93.94,2600.0,53.3257,53.3314,53.32,53.3257,2600.0
2014-09-02 10:55:00,93.95,93.97,93.94,93.97,9700.0,53.3314,53.3428,53.3257,53.3428,9700.0
2014-09-02 11:00:00,93.96,93.98,93.95,93.95,21800.0,53.3371,53.3484,53.3314,53.3314,21800.0
2014-09-02 11:05:00,93.95,93.96,93.95,93.96,3300.0,53.3314,53.3371,53.3314,53.3371,3300.0
2014-09-02 11:10:00,93.96,93.96,93.95,93.96,7900.0,53.3371,53.3371,53.3314,53.3371,7900.0
2014-09-02 11:15:00,93.95,93.96,93.93,93.93,46900.0,53.3314,53.3371,53.32,53.32,46900.0
2014-09-02 11:20:00,93.94,93.95,93.93,93.94,27800.0,53.3257,53.3314,53.32,53.3257,27800.0
2014-09-02 11:25:00,93.95,93.95,93.94,93.94,4300.0,53.3314,53.3314,53.3257,53.3257,4300.0
2014-09-02 11:30:00,93.95,93.95,93.94,93.95,6700.0,53.3314,53.3314,53.3257,53.3314,6700.0
2014-09-02 11:35:00,93.95,93.95,93.94,93.95,5600.0,53.3314,53.3314,53.3257,53.3314,5600.0
2014-09-02 11:40:00,93.95,93.95,93.94,93.95,4800.0,53.3314,53.3314,53.3257,53.3314,4800.0
2014-09-02 11:45:00,93.95,93.95,93.92,93.92,48100.0,53.3314,53.3314,53.3144,53.3144,48100.0
2014-09-02 11:50:00,93.92,93.93,93.91,93.91,114000.0,53.3144,53.32,53.3087,53.3087,114000.0
2014-09-02 11:55:00,93.91,93.92,93.89,93.9,53600.0,53.3087,53.3144,53.2973,53.303,53600.0
2014-09-02 12:00:00,93.89,93.91,93.89,93.9,66000.0,53.2973,53.3087,53.2973,53.303,66000.0
2014-09-02 12:05:00,93.9,93.91,93.9,93.91,9400.0,53.303,53.3087,53.303,53.3087,9400.0
2014-09-02 12:10:00,93.9,93.91,93.9,93.91,7500.0,53.303,53.3087,53.303,53.3087,7500.0
2014-09-02 12:15:00,93.9,93.91,93.9,93.91,4500.0,53.303,53.3087,53.303,53.3087,4500.0
2014-09-02 12:20:00,93.91,93.91,93.9,93.91,4000.0,53.3087,53.3087,53.303,53.3087,4000.0
2014-09-02 12:25:00,93.91,93.91,93.9,93.91,6900.0,53.3087,53.3087,53.303,53.3087,6900.0
2014-09-02 12:30:00,93.91,93.91,93.9,93.9,4800.0,53.3087,53.3087,53.303,53.303,4800.0
2014-09-02 12:35:00,93.91,93.91,93.89,93.89,25500.0,53.3087,53.3087,53.2973,53.2973,25500.0
2014-09-02 12:40:00,93.9,93.9,93.89,93.9,2000.0,53.303,53.303,53.2973,53.303,2000.0
2014-09-02 12:45:00,93.9,93.9,93.88,93.88,45200.0,53.303,53.303,53.2917,53.2917,45200.0
2014-09-02 12:50:00,93.88,93.89,93.88,93.89,15600.0,53.2917,53.2973,53.2917,53.2973,15600.0
2014-09-02 12:55:00,93.9,93.9,93.89,93.9,8200.0,53.303,53.303,53.2973,53.303,8200.0
2014-09-02 13:00:00,93.9,93.9,93.88,93.88,93400.0,53.303,53.303,53.2917,53.2917,93400.0
2014-09-02 13:05:00,93.88,93.89,93.86,93.87,66500.0,53.2917,53.2973,53.2803,53.286,66500.0
2014-09-02 13:10:00,93.87,93.88,93.87,93.88,14900.0,53.286,53.2917,53.286,53.2917,14900.0
2014-09-02 13:15:00,93.87,93.89,93.87,93.89,7700.0,53.286,53.2973,53.286,53.2973,7700.0
2014-09-02 13:20:00,93.88,93.89,93.86,93.87,19800.0,53.2917,53.2973,53.2803,53.286,19800.0
2014-09-02 13:25:00,93.87,93.87,93.83,93.84,34900.0,53.286,53.286,53.2633,53.269,34900.0
2014-09-02 13:30:00,93.84,93.88,93.84,93.85,24800.0,53.269,53.2917,53.269,53.2746,24800.0
2014-09-02 13:35:00,93.84,93.86,93.84,93.84,9400.0,53.269,53.2803,53.269,53.269,9400.0
2014-09-02 13:40:00,93.85,93.9,93.84,93.88,160100.0,53.2746,53.303,53.269,53.2917,160100.0
2014-09-02 13:45:00,93.88,93.89,93.88,93.88,3900.0,53.2917,53.2973,53.2917,53.2917,3900.0
2014-09-02 13:50:00,93.88,93.9,93.88,93.9,15200.0,53.2917,53.303,53.2917,53.303,15200.0
2014-09-02 13:55:00,93.9,93.9,93.89,93.9,9400.0,53.303,53.303,53.2973,53.303,9400.0
2014-09-02 14:00:00,93.9,93.91,93.9,93.91,55900.0,53.303,53.3087,53.303,53.3087,55900.0
2014-09-02 14:05:00,93.91,93.91,93.9,93.91,23900.0,53.3087,53.3087,53.303,53.3087,23900.0
2014-09-02 14:10:00,93.91,93.93,93.91,93.92,412100.0,53.3087,53.32,53.3087,53.3144,412100.0
2014-09-02 14:15:00,93.92,93.92,93.91,93.92,8500.0,53.3144,53.3144,53.3087,53.3144,8500.0
2014-09-02 14:20:00,93.92,93.92,93.91,93.91,14100.0,53.3144,53.3144,53.3087,53.3087,14100.0
2014-09-02 14:25:00,93.92,93.92,93.91,93.91,41500.0,53.3144,53.3144,53.3087,53.3087,41500.0
2014-09-02 14:30:00,93.92,93.92,93.92,93.92,7300.0,53.3144,53.3144,53.3144,53.3144,7300.0
2014-09-02 14:35:00,93.92,93.92,93.91,93.92,4600.0,53.3144,53.3144,53.3087,53.3144,4600.0
2014-09-02 14:40:00,93.92,93.92,93.91,93.92,16800.0,53.3144,53.3144,53.3087,53.3144,16800.0
2014-09-02 14:45:00,93.92,93.94,93.91,93.93,280000.0,53.3144,53.3257,53.3087,53.32,280000.0
2014-09-02 14:50:00,93.92,93.93,93.91,93.92,18700.0,53.3144,53.32,53.3087,53.3144,18700.0
2014-09-02 14:55:00,93.92,93.92,93.91,93.91,6000.0,53.3144,53.3144,53.3087,53.3087,6000.0
2014-09-02 15:00:00,93.92,93.93,93.91,93.92,40400.0,53.3144,53.32,53.3087,53.3144,40400.0
2014-09-02 15:05:00,93.93,93.93,93.9,93.9,12100.0,53.32,53.32,53.303,53.303,12100.0
2014-09-02 15:10:00,93.91,93.91,93.9,93.91,5400.0,53.3087,53.3087,53.303,53.3087,5400.0
2014-09-02 15:15:00,93.91,93.92,93.9,93.9,11800.0,53.3087,53.3144,53.303,53.303,11800.0
2014-09-02 15:20:00,93.9,93.91,93.9,93.91,9100.0,53.303,53.3087,53.303,53.3087,9100.0
2014-09-02 15:25:00,93.9,93.93,93.89,93.89,264800.0,53.303,53.32,53.2973,53.2973,264800.0
2014-09-02 15:30:00,93.89,93.9,93.89,93.9,7600.0,53.2973,53.303,53.2973,53.303,7600.0
2014-09-02 15:35:00,93.89,93.9,93.89,93.89,15500.0,53.2973,53.303,53.2973,53.2973,15500.0
2014-09-02 15:40:00,93.9,93.9,93.89,93.9,15600.0,53.303,53.303,53.2973,53.303,15600.0
2014-09-02 15:45:00,93.9,93.9,93.89,93.89,19000.0,53.303,53.303,53.2973,53.2973,19000.0
2014-09-02 15:50:00,93.9,93.9,93.87,93.88,65900.0,53.303,53.303,53.286,53.2917,65900.0
2014-09-02 15:55:00,93.88,93.92,93.86,93.92,181400.0,53.2917,53.3144,53.2803,53.3144,181400.0
2014-09-03 09:30:00,93.92,93.92,93.82,93.9,54600.0,53.3144,53.3144,53.2576,53.303,54600.0
2014-09-03 09:35:00,93.89,93.92,93.89,93.9,257200.0,53.2973,53.3144,53.2973,53.303,257200.0
2014-09-03 09:40:00,93.91,93.91,93.9,93.91,8000.0,53.3087,53.3087,53.303,53.3087,8000.0
2014-09-03 09:45:00,93.91,93.91,93.88,93.89,42100.0,53.3087,53.3087,53.2917,53.2973,42100.0
2014-09-03 09:50:00,93.89,93.9,93.88,93.89,42800.0,53.2973,53.303,53.2917,53.2973,42800.0
2014-09-03 09:55:00,93.88,93.88,93.87,93.87,35100.0,53.2917,53.2917,53.286,53.286,35100.0
2014-09-03 10:00:00,93.88,93.89,93.87,93.88,34300.0,53.2917,53.2973,53.286,53.2917,34300.0
2014-09-03 10:05:00,93.88,93.89,93.88,93.89,6100.0,53.2917,53.2973,53.2917,53.2973,6100.0
2014-09-03 10:10:00,93.89,93.89,93.88,93.89,9500.0,53.2973,53.2973,53.2917,53.2973,9500.0
2014-09-03 10:15:00,93.89,93.89,93.88,93.89,2600.0,53.2973,53.2973,53.2917,53.2973,2600.0
2014-09-03 10:20:00,93.89,93.89,93.87,93.87,21800.0,53.2973,53.2973,53.286,53.286,21800.0
2014-09-03 10:25:00,93.87,93.87,93.83,93.83,26800.0,53.286,53.286,53.2633,53.2633,26800.0
2014-09-03 10:30:00,93.83,93.84,93.83,93.83,9000.0,53.2633,53.269,53.2633,53.2633,9000.0
2014-09-03 10:35:00,93.84,93.84,93.83,93.83,1700.0,53.269,53.269,53.2633,53.2633,1700.0
2014-09-03 10:40:00,93.84,93.85,93.83,93.84,30800.0,53.269,53.2746,53.2633,53.269,30800.0
2014-09-03 10:45:00,93.84,93.85,93.84,93.85,3700.0,53.269,53.2746,53.269,53.2746,3700.0
2014-09-03 10:50:00,93.84,93.85,93.84,93.84,9000.0,53.269,53.2746,53.269,53.269,9000.0
2014-09-03 10:55:00,93.84,93.85,93.83,93.84,23300.0,53.269,53.2746,53.2633,53.269,23300.0
2014-09-03 11:00:00,93.82,93.83,93.82,93.82,8700.0,53.2576,53.2633,53.2576,53.2576,8700.0
2014-09-03 11:05:00,93.82,93.83,93.8,93.8,38700.0,53.2576,53.2633,53.2463,53.2463,38700.0
2014-09-03 11:10:00,93.81,93.81,93.8,93.81,7900.0,53.2519,53.2519,53.2463,53.2519,7900.0
2014-09-03 11:15:00,93.81,93.81,93.8,93.8,16300.0,53.2519,53.2519,53.2463,53.2463,16300.0
2014-09-03 11:20:00,93.81,93.81,93.8,93.8,18600.0,53.2519,53.2519,53.2463,53.2463,18600.0
2014-09-03 11:25:00,93.8,93.8,93.78,93.8,19900.0,53.2463,53.2463,53.2349,53.2463,19900.0
2014-09-03 11:30:00,93.8,93.8,93.79,93.79,11300.0,53.2463,53.2463,53.2406,53.2406,11300.0
2014-09-03 11:35:00,93.79,93.79,93.78,93.79,42800.0,53.2406,53.2406,53.2349,53.2406,42800.0
2014-09-03 11:40:00,93.79,93.79,93.78,93.79,18900.0,53.2406,53.2406,53.2349,53.2406,18900.0
2014-09-03 11:45:00,93.79,93.79,93.77,93.77,63400.0,53.2406,53.2406,53.2292,53.2292,63400.0
2014-09-03 11:50:00,93.77,93.78,93.77,93.78,110600.0,53.2292,53.2349,53.2292,53.2349,110600.0
2014-09-03 11:55:00,93.78,93.79,93.75,93.75,149900.0,53.2349,53.2406,53.2179,53.2179,149900.0
2014-09-03 12:00:00,93.75,93.76,93.75,93.76,19100.0,53.2179,53.2235,53.2179,53.2235,19100.0
2014-09-03 12:05:00,93.75,93.76,93.75,93.75,8700.0,53.2179,53.2235,53.2179,53.2179,8700.0
2014-09-03 12:10:00,93.75,93.76,93.75,93.75,20200.0,53.2179,53.2235,53.2179,53.2179,20200.0
2014-09-03 12:15:00,93.75,93.76,93.75,93.75,62800.0,53.2179,53.2235,53.2179,53.2179,62800.0
2014-09-03 12:20:00,93.75,93.76,93.75,93.75,17800.0,53.2179,53.2235,53.2179,53.2179,17800.0
2014-09-03 12:25:00,93.75,93.76,93.75,93.76,28600.0,53.2179,53.2235,53.2179,53.2235,28600.0
2014-09-03 12:30:00,93.76,93.76,93.75,93.75,8500.0,53.2235,53.2235,53.2179,53.2179,8500.0
2014-09-03 12:35:00,93.76,93.76,93.75,93.76,21300.0,53.2235,53.2235,53.2179,53.2235,21300.0
2014-09-03 12:40:00,93.76,93.76,93.75,93.75,35700.0,53.2235,53.2235,53.2179,53.2179,35700.0
2014-09-03 12:45:00,93.76,93.76,93.75,93.76,18200.0,53.2235,53.2235,53.2179,53.2235,18200.0
2014-09-03 12:50:00,93.76,93.76,93.75,93.75,8300.0,53.2235,53.2235,53.2179,53.2179,8300.0
2014-09-03 12:55:00,93.75,93.76,93.75,93.76,15300.0,53.2179,53.2235,53.2179,53.2235,15300.0
2014-09-03 13:00:00,93.76,93.76,93.75,93.75,11200.0,53.2235,53.2235,53.2179,53.2179,11200.0
2014-09-03 13:05:00,93.75,93.76,93.75,93.76,10100.0,53.2179,53.2235,53.2179,53.2235,10100.0
2014-09-03 13:10:00,93.76,93.76,93.75,93.76,24200.0,53.2235,53.2235,53.2179,53.2235,24200.0
2014-09-03 13:15:00,93.76,93.76,93.75,93.76,12500.0,53.2235,53.2235,53.2179,53.2235,12500.0
2014-09-03 13:20:00,93.76,93.76,93.75,93.76,12700.0,53.2235,53.2235,53.2179,53.2235,12700.0
2014-09-03 13:25:00,93.76,93.76,93.75,93.76,15400.0,53.2235,53.2235,53.2179,53.2235,15400.0
2014-09-03 13:30:00,93.76,93.77,93.75,93.77,32400.0,53.2235,53.2292,53.2179,53.2292,32400.0
2014-09-03 13:35:00,93.77,93.77,93.76,93.76,18900.0,53.2292,53.2292,53.2235,53.2235,18900.0
2014-09-03 13:40:00,93.77,93.77,93.75,93.75,61100.0,53.2292,53.2292,53.2179,53.2179,61100.0
2014-09-03 13:45:00,93.75,93.76,93.75,93.76,6900.0,53.2179,53.2235,53.2179,53.2235,6900.0
2014-09-03 13:50:00,93.75,93.76,93.75,93.75,10900.0,53.2179,53.2235,53.2179,53.2179,10900.0
2014-09-03 13:55:00,93.76,93.76,93.75,93.75,11700.0,53.2235,53.2235,53.2179,53.2179,11700.0
2014-09-03 14:00:00,93.75,93.76,93.75,93.75,10900.0,53.2179,53.2235,53.2179,53.2179,10900.0
2014-09-03 14:05:00,93.75,93.76,93.75,93.76,3700.0,53.2179,53.2235,53.2179,53.2235,3700.0
2014-09-03 14:10:00,93.76,93.76,93.75,93.75,19300.0,53.2235,53.2235,53.2179,53.2179,19300.0
2014-09-03 14:15:00,93.75,93.76,93.75,93.75,18100.0,53.2179,53.2235,53.2179,53.2179,18100.0
2014-09-03 14:20:00,93.75,93.76,93.75,93.76,37300.0,53.2179,53.2235,53.2179,53.2235,37300.0
2014-09-03 14:25:00,93.76,93.76,93.69,93.7,92100.0,53.2235,53.2235,53.1838,53.1895,92100.0
2014-09-03 14:30:00,93.71,93.73,93.7,93.73,20900.0,53.1952,53.2065,53.1895,53.2065,20900.0
2014-09-03 14:35:00,93.73,93.73,93.7,93.7,96100.0,53.2065,53.2065,53.1895,53.1895,96100.0
2014-09-03 14:40:00,93.7,93.72,93.7,93.72,21800.0,53.1895,53.2008,53.1895,53.2008,21800.0
2014-09-03 14:45:00,93.72,93.73,93.71,93.72,36900.0,53.2008,53.2065,53.1952,53.2008,36900.0
2014-09-03 14:50:00,93.72,93.73,93.72,93.73,23500.0,53.2008,53.2065,53.2008,53.2065,23500.0
2014-09-03 14:55:00,93.72,93.73,93.7,93.7,22800.0,53.2008,53.2065,53.1895,53.1895,22800.0
2014-09-03 15:00:00,93.7,93.71,93.68,93.7,82900.0,53.1895,53.1952,53.1781,53.1895,82900.0
2014-09-03 15:05:00,93.7,93.71,93.69,93.69,20500.0,53.1895,53.1952,53.1838,53.1838,20500.0
2014-09-03 15:10:00,93.7,93.73,93.69,93.72,50500.0,53.1895,53.2065,53.1838,53.2008,50500.0
2014-09-03 15:15:00,93.73,93.73,93.72,93.73,14100.0,53.2065,53.2065,53.2008,53.2065,14100.0
2014-09-03 15:20:00,93.72,93.73,93.71,93.72,18100.0,53.2008,53.2065,53.1952,53.2008,18100.0
2014-09-03 15:25:00,93.71,93.72,93.7,93.7,16700.0,53.1952,53.2008,53.1895,53.1895,16700.0
2014-09-03 15:30:00,93.71,93.71,93.7,93.71,35200.0,53.1952,53.1952,53.1895,53.1952,35200.0
2014-09-03 15:35:00,93.7,93.71,93.68,93.68,20100.0,53.1895,53.1952,53.1781,53.1781,20100.0
2014-09-03 15:40:00,93.68,93.69,93.67,93.68,98200.0,53.1781,53.1838,53.1725,53.1781,98200.0
2014-09-03 15:45:00,93.67,93.68,93.67,93.67,33300.0,53.1725,53.1781,53.1725,53.1725,33300.0
2014-09-03 15:50:00,93.68,93.7,93.67,93.68,70100.0,53.1781,53.1895,53.1725,53.1781,70100.0
2014-09-03 15:55:00,93.68,93.7,93.67,93.7,275900.0,53.1781,53.1895,53.1725,53.1895,275900.0
2014-09-04 09:30:00,93.73,93.76,93.65,93.73,28800.0,53.2065,53.2235,53.1611,53.2065,28800.0
2014-09-04 09:35:00,93.74,93.75,93.73,93.75,15500.0,53.2122,53.2179,53.2065,53.2179,15500.0
2014-09-04 09:40:00,93.75,93.75,93.69,93.73,23000.0,53.2179,53.2179,53.1838,53.2065,23000.0
2014-09-04 09:45:00,93.73,93.77,93.73,93.76,13900.0,53.2065,53.2292,53.2065,53.2235,13900.0
2014-09-04 09:50:00,93.76,93.76,93.7,93.7,20600.0,53.2235,53.2235,53.1895,53.1895,20600.0
2014-09-04 09:55:00,93.7,93.71,93.69,93.7,39900.0,53.1895,53.1952,53.1838,53.1895,39900.0
2014-09-04 10:00:00,93.7,93.7,93.69,93.7,9800.0,53.1895,53.1895,53.1838,53.1895,9800.0
2014-09-04 10:05:00,93.7,93.7,93.69,93.7,19100.0,53.1895,53.1895,53.1838,53.1895,19100.0
2014-09-04 10:10:00,93.7,93.72,93.69,93.72,20000.0,53.1895,53.2008,53.1838,53.2008,20000.0
2014-09-04 10:15:00,93.72,93.72,93.71,93.72,11400.0,53.2008,53.2008,53.1952,53.2008,11400.0
2014-09-04 10:20:00,93.72,93.72,93.71,93.72,15500.0,53.2008,53.2008,53.1952,53.2008,15500.0
2014-09-04 10:25:00,93.72,93.72,93.71,93.72,7800.0,53.2008,53.2008,53.1952,53.2008,7800.0
2014-09-04 10:30:00,93.72,93.72,93.68,93.69,41300.0,53.2008,53.2008,53.1781,53.1838,41300.0
2014-09-04 10:35:00,93.69,93.69,93.67,93.68,25900.0,53.1838,53.1838,53.1725,53.1781,25900.0
2014-09-04 10:40:00,93.68,93.68,93.67,93.68,10800.0,53.1781,53.1781,53.1725,53.1781,10800.0
2014-09-04 10:45:00,93.69,93.69,93.66,93.67,37900.0,53.1838,53.1838,53.1668,53.1725,37900.0
2014-09-04 10:50:00,93.67,93.68,93.66,93.68,225100.0,53.1725,53.1781,53.1668,53.1781,225100.0
2014-09-04 10:55:00,93.68,93.68,93.65,93.66,25200.0,53.1781,53.1781,53.1611,53.1668,25200.0
2014-09-04 11:00:00,93.66,93.67,93.65,93.67,36000.0,53.1668,53.1725,53.1611,53.1725,36000.0
2014-09-04 11:05:00,93.67,93.67,93.66,93.67,32600.0,53.1725,53.1725,53.1668,53.1725,32600.0
2014-09-04 11:10:00,93.67,93.67,93.66,93.67,239600.0,53.1725,53.1725,53.1668,53.1725,239600.0
2014-09-04 11:15:00,93.67,93.67,93.66,93.67,66300.0,53.1725,53.1725,53.1668,53.1725,66300.0
2014-09-04 11:20:00,93.67,93.67,93.64,93.65,10500.0,53.1725,53.1725,53.1554,53.1611,10500.0
2014-09-04 11:25:00,93.65,93.65,93.6,93.62,42800.0,53.1611,53.1611,53.1327,53.1441,42800.0
2014-09-04 11:30:00,93.62,93.63,93.61,93.63,8100.0,53.1441,53.1497,53.1384,53.1497,8100.0
2014-09-04 11:35:00,93.63,93.63,93.62,93.63,11200.0,53.1497,53.1497,53.1441,53.1497,11200.0
2014-09-04 11:40:00,93.63,93.63,93.58,93.59,85200.0,53.1497,53.1497,53.1214,53.127,85200.0
2014-09-04 11:45:00,93.59,93.59,93.56,93.56,120700.0,53.127,53.127,53.11,53.11,120700.0
2014-09-04 11:50:00,93.56,93.57,93.56,93.56,84300.0,53.11,53.1157,53.11,53.11,84300.0
2014-09-04 11:55:00,93.56,93.57,93.56,93.56,52200.0,53.11,53.1157,53.11,53.11,52200.0
2014-09-04 12:00:00,93.56,93.57,93.55,93.56,24900.0,53.11,53.1157,53.1043,53.11,24900.0
2014-09-04 12:05:00,93.55,93.56,93.54,93.55,71400.0,53.1043,53.11,53.0987,53.1043,71400.0
2014-09-04 12:10:00,93.55,93.56,93.53,93.54,48200.0,53.1043,53.11,53.093,53.0987,48200.0
2014-09-04 12:15:00,93.54,93.54,93.52,93.53,96600.0,53.0987,53.0987,53.0873,53.093,96600.0
2014-09-04 12:20:00,93.53,93.53,93.52,93.52,44800.0,53.093,53.093,53.0873,53.0873,44800.0
2014-09-04 12:25:00,93.52,93.53,93.5,93.51,41600.0,53.0873,53.093,53.076,53.0816,41600.0
2014-09-04 12:30:00,93.5,93.51,93.5,93.5,80800.0,53.076,53.0816,53.076,53.076,80800.0
2014-09-04 12:35:00,93.51,93.56,93.5,93.53,23000.0,53.0816,53.11,53.076,53.093,23000.0
2014-09-04 12:40:00,93.53,93.54,93.53,93.53,4500.0,53.093,53.0987,53.093,53.093,4500.0
2014-09-04 12:45:00,93.53,93.54,93.51,93.51,12700.0,53.093,53.0987,53.0816,53.0816,12700.0
2014-09-04 12:50:00,93.51,93.52,93.51,93.51,8500.0,53.0816,53.0873,53.0816,53.0816,8500.0
2014-09-04 12:55:00,93.52,93.52,93.51,93.51,5500.0,53.0873,53.0873,53.0816,53.0816,5500.0
2014-09-04 13:00:00,93.52,93.52,93.51,93.52,7400.0,53.0873,53.0873,53.0816,53.0873,7400.0
2014-09-04 13:05:00,93.52,93.52,93.51,93.52,11100.0,53.0873,53.0873,53.0816,53.0873,11100.0
2014-09-04 13:10:00,93.52,93.52,93.5,93.51,115500.0,53.0873,53.0873,53.076,53.0816,115500.0
2014-09-04 13:15:00,93.51,93.52,93.49,93.51,44200.0,53.0816,53.0873,53.0703,53.0816,44200.0
2014-09-04 13:20:00,93.52,93.52,93.51,93.51,33900.0,53.0873,53.0873,53.0816,53.0816,33900.0
2014-09-04 13:25:00,93.51,93.52,93.51,93.51,5700.0,53.0816,53.0873,53.0816,53.0816,5700.0
2014-09-04 13:30:00,93.51,93.52,93.51,93.51,11200.0,53.0816,53.0873,53.0816,53.0816,11200.0
2014-09-04 13:35:00,93.52,93.52,93.51,93.51,13700.0,53.0873,53.0873,53.0816,53.0816,13700.0
2014-09-04 13:40:00,93.51,93.52,93.51,93.51,21900.0,53.0816,53.0873,53.0816,53.0816,21900.0
2014-09-04 13:45:00,93.51,93.52,93.5,93.5,9000.0,53.0816,53.0873,53.076,53.076,9000.0
2014-09-04 13:50:00,93.5,93.51,93.5,93.51,18800.0,53.076,53.0816,53.076,53.0816,18800.0
2014-09-04 13:55:00,93.51,93.51,93.5,93.5,105000.0,53.0816,53.0816,53.076,53.076,105000.0
2014-09-04 14:00:00,93.5,93.51,93.5,93.5,25400.0,53.076,53.0816,53.076,53.076,25400.0
2014-09-04 14:05:00,93.5,93.51,93.5,93.5,14500.0,53.076,53.0816,53.076,53.076,14500.0
2014-09-04 14:10:00,93.5,93.5,93.48,93.48,47600.0,53.076,53.076,53.0646,53.0646,47600.0
2014-09-04 14:15:00,93.48,93.49,93.47,93.47,69800.0,53.0646,53.0703,53.0589,53.0589,69800.0
2014-09-04 14:20:00,93.47,93.48,93.46,93.46,28900.0,53.0589,53.0646,53.0532,53.0532,28900.0
2014-09-04 14:25:00,93.46,93.47,93.43,93.43,51900.0,53.0532,53.0589,53.0362,53.0362,51900.0
2014-09-04 14:30:00,93.43,93.44,93.4,93.4,73700.0,53.0362,53.0419,53.0192,53.0192,73700.0
2014-09-04 14:35:00,93.4,93.41,93.4,93.4,26700.0,53.0192,53.0249,53.0192,53.0192,26700.0
2014-09-04 14:40:00,93.4,93.4,93.37,93.37,72900.0,53.0192,53.0192,53.0022,53.0022,72900.0
2014-09-04 14:45:00,93.37,93.37,93.35,93.35,70300.0,53.0022,53.0022,52.9908,52.9908,70300.0
2014-09-04 14:50:00,93.35,93.36,93.34,93.34,24500.0,52.9908,52.9965,52.9851,52.9851,24500.0
2014-09-04 14:55:00,93.34,93.4,93.34,93.34,245800.0,52.9851,53.0192,52.9851,52.9851,245800.0
2014-09-04 15:00:00,93.34,93.34,93.3,93.31,177500.0,52.9851,52.9851,52.9624,52.9681,177500.0
2014-09-04 15:05:00,93.31,93.32,93.29,93.29,182900.0,52.9681,52.9738,52.9567,52.9567,182900.0
2014-09-04 15:10:00,93.29,93.31,93.27,93.31,154100.0,52.9567,52.9681,52.9454,52.9681,154100.0
2014-09-04 15:15:00,93.31,93.36,93.26,93.26,98300.0,52.9681,52.9965,52.9397,52.9397,98300.0
2014-09-04 15:20:00,93.26,93.28,93.26,93.27,30400.0,52.9397,52.9511,52.9397,52.9454,30400.0
2014-09-04 15:25:00,93.28,93.3,93.28,93.3,43800.0,52.9511,52.9624,52.9511,52.9624,43800.0
2014-09-04 15:30:00,93.3,93.32,93.29,93.3,57600.0,52.9624,52.9738,52.9567,52.9624,57600.0
2014-09-04 15:35:00,93.31,93.34,93.3,93.3,24600.0,52.9681,52.9851,52.9624,52.9624,24600.0
2014-09-04 15:40:00,93.3,93.32,93.3,93.31,46500.0,52.9624,52.9738,52.9624,52.9681,46500.0
2014-09-04 15:45:00,93.31,93.33,93.3,93.32,70300.0,52.9681,52.9795,52.9624,52.9738,70300.0
2014-09-04 15:50:00,93.33,93.37,93.33,93.37,89100.0,52.9795,53.0022,52.9795,53.0022,89100.0
2014-09-04 15:55:00,93.37,93.4,93.33,93.4,126900.0,53.0022,53.0192,52.9795,53.0192,126900.0
2014-09-05 09:30:00,93.38,93.45,93.25,93.4,170200.0,53.0078,53.0476,52.934,53.0192,170200.0
2014-09-05 09:35:00,93.41,93.41,93.36,93.39,39200.0,53.0249,53.0249,52.9965,53.0135,39200.0
2014-09-05 09:40:00,93.41,93.41,93.35,93.38,11000.0,53.0249,53.0249,52.9908,53.0078,11000.0
2014-09-05 09:45:00,93.39,93.4,93.37,93.4,50600.0,53.0135,53.0192,53.0022,53.0192,50600.0
2014-09-05 09:50:00,93.4,93.41,93.39,93.4,15200.0,53.0192,53.0249,53.0135,53.0192,15200.0
2014-09-05 09:55:00,93.4,93.44,93.4,93.42,67600.0,53.0192,53.0419,53.0192,53.0305,67600.0
2014-09-05 10:00:00,93.42,93.43,93.39,93.42,105500.0,53.0305,53.0362,53.0135,53.0305,105500.0
2014-09-05 10:05:00,93.42,93.43,93.41,93.41,97000.0,53.0305,53.0362,53.0249,53.0249,97000.0
2014-09-05 10:10:00,93.41,93.41,93.36,93.38,41400.0,53.0249,53.0249,52.9965,53.0078,41400.0
2014-09-05 10:15:00,93.39,93.39,93.33,93.34,39300.0,53.0135,53.0135,52.9795,52.9851,39300.0
2014-09-05 10:20:00,93.34,93.38,93.34,93.36,32700.0,52.9851,53.0078,52.9851,52.9965,32700.0
2014-09-05 10:25:00,93.35,93.36,93.34,93.36,22900.0,52.9908,52.9965,52.9851,52.9965,22900.0
2014-09-05 10:30:00,93.36,93.37,93.33,93.34,40600.0,52.9965,53.0022,52.9795,52.9851,40600.0
2014-09-05 10:35:00,93.34,93.35,93.34,93.35,8800.0,52.9851,52.9908,52.9851,52.9908,8800.0
2014-09-05 10:40:00,93.34,93.35,93.34,93.34,13800.0,52.9851,52.9908,52.9851,52.9851,13800.0
2014-09-05 10:45:00,93.34,93.36,93.34,93.35,17500.0,52.9851,52.9965,52.9851,52.9908,17500.0
2014-09-05 10:50:00,93.34,93.34,93.32,93.33,92700.0,52.9851,52.9851,52.9738,52.9795,92700.0
2014-09-05 10:55:00,93.33,93.33,93.33,93.33,65100.0,52.9795,52.9795,52.9795,52.9795,65100.0
2014-09-05 11:00:00,93.33,93.33,93.3,93.33,108700.0,52.9795,52.9795,52.9624,52.9795,108700.0
2014-09-05 11:05:00,93.33,93.33,93.33,93.33,14900.0,52.9795,52.9795,52.9795,52.9795,14900.0
2014-09-05 11:10:00,93.33,93.33,93.31,93.33,73700.0,52.9795,52.9795,52.9681,52.9795,73700.0
2014-09-05 11:15:00,93.33,93.33,93.32,93.33,18900.0,52.9795,52.9795,52.9738,52.9795,18900.0
2014-09-05 11:20:00,93.33,93.33,93.32,93.33,45100.0,52.9795,52.9795,52.9738,52.9795,45100.0
2014-09-05 11:25:00,93.33,93.36,93.33,93.35,10100.0,52.9795,52.9965,52.9795,52.9908,10100.0
2014-09-05 11:30:00,93.35,93.37,93.34,93.34,8200.0,52.9908,53.0022,52.9851,52.9851,8200.0
2014-09-05 11:35:00,93.34,93.35,93.34,93.35,13000.0,52.9851,52.9908,52.9851,52.9908,13000.0
2014-09-05 11:40:00,93.34,93.34,93.33,93.33,33900.0,52.9851,52.9851,52.9795,52.9795,33900.0
2014-09-05 11:45:00,93.34,93.34,93.33,93.34,6200.0,52.9851,52.9851,52.9795,52.9851,6200.0
2014-09-05 11:50:00,93.33,93.34,93.33,93.33,6800.0,52.9795,52.9851,52.9795,52.9795,6800.0
2014-09-05 11:55:00,93.33,93.34,93.33,93.33,6000.0,52.9795,52.9851,52.9795,52.9795,6000.0
2014-09-05 12:00:00,93.34,93.35,93.33,93.34,16300.0,52.9851,52.9908,52.9795,52.9851,16300.0
2014-09-05 12:05:00,93.34,93.37,93.34,93.37,34000.0,52.9851,53.0022,52.9851,53.0022,34000.0
2014-09-05 12:10:00,93.37,93.37,93.34,93.34,19800.0,53.0022,53.0022,52.9851,52.9851,19800.0
2014-09-05 12:15:00,93.34,93.36,93.34,93.34,12900.0,52.9851,52.9965,52.9851,52.9851,12900.0
2014-09-05 12:20:00,93.34,93.35,93.34,93.34,12700.0,52.9851,52.9908,52.9851,52.9851,12700.0
2014-09-05 12:25:00,93.34,93.37,93.34,93.37,20900.0,52.9851,53.0022,52.9851,53.0022,20900.0
2014-09-05 12:30:00,93.37,93.39,93.37,93.38,11700.0,53.0022,53.0135,53.0022,53.0078,11700.0
2014-09-05 12:35:00,93.38,93.39,93.38,93.38,36600.0,53.0078,53.0135,53.0078,53.0078,36600.0
2014-09-05 12:40:00,93.38,93.4,93.38,93.39,29700.0,53.0078,53.0192,53.0078,53.0135,29700.0
2014-09-05 12:45:00,93.4,93.41,93.4,93.4,24400.0,53.0192,53.0249,53.0192,53.0192,24400.0
2014-09-05 12:50:00,93.41,93.41,93.38,93.39,25400.0,53.0249,53.0249,53.0078,53.0135,25400.0
2014-09-05 12:55:00,93.39,93.4,93.39,93.39,13600.0,53.0135,53.0192,53.0135,53.0135,13600.0
2014-09-05 13:00:00,93.39,93.4,93.39,93.39,11900.0,53.0135,53.0192,53.0135,53.0135,11900.0
2014-09-05 13:05:00,93.39,93.41,93.39,93.4,15600.0,53.0135,53.0249,53.0135,53.0192,15600.0
2014-09-05 13:10:00,93.4,93.4,93.39,93.4,6000.0,53.0192,53.0192,53.0135,53.0192,6000.0
2014-09-05 13:15:00,93.4,93.4,93.39,93.4,9300.0,53.0192,53.0192,53.0135,53.0192,9300.0
2014-09-05 13:20:00,93.39,93.4,93.39,93.4,10100.0,53.0135,53.0192,53.0135,53.0192,10100.0
2014-09-05 13:25:00,93.4,93.4,93.39,93.4,14700.0,53.0192,53.0192,53.0135,53.0192,14700.0
2014-09-05 13:30:00,93.39,93.4,93.38,93.39,19800.0,53.0135,53.0192,53.0078,53.0135,19800.0
2014-09-05 13:35:00,93.38,93.39,93.38,93.38,10500.0,53.0078,53.0135,53.0078,53.0078,10500.0
2014-09-05 13:40:00,93.38,93.39,93.38,93.38,23200.0,53.0078,53.0135,53.0078,53.0078,23200.0
2014-09-05 13:45:00,93.38,93.39,93.37,93.38,20900.0,53.0078,53.0135,53.0022,53.0078,20900.0
2014-09-05 13:50:00,93.38,93.39,93.37,93.38,41100.0,53.0078,53.0135,53.0022,53.0078,41100.0
2014-09-05 13:55:00,93.39,93.39,93.38,93.38,4200.0,53.0135,53.0135,53.0078,53.0078,4200.0
2014-09-05 14:00:00,93.38,93.39,93.38,93.38,8700.0,53.0078,53.0135,53.0078,53.0078,8700.0
2014-09-05 14:05:00,93.38,93.39,93.38,93.39,10800.0,53.0078,53.0135,53.0078,53.0135,10800.0
2014-09-05 14:10:00,93.38,93.39,93.38,93.39,12000.0,53.0078,53.0135,53.0078,53.0135,12000.0
2014-09-05 14:15:00,93.38,93.39,93.38,93.38,8400.0,53.0078,53.0135,53.0078,53.0078,8400.0
2014-09-05 14:20:00,93.39,93.39,93.38,93.39,42800.0,53.0135,53.0135,53.0078,53.0135,42800.0
2014-09-05 14:25:00,93.38,93.4,93.38,93.4,41100.0,53.0078,53.0192,53.0078,53.0192,41100.0
2014-09-05 14:30:00,93.4,93.41,93.39,93.39,29800.0,53.0192,53.0249,53.0135,53.0135,29800.0
2014-09-05 14:35:00,93.4,93.4,93.39,93.39,13700.0,53.0192,53.0192,53.0135,53.0135,13700.0
2014-09-05 14:40:00,93.39,93.4,93.37,93.37,68500.0,53.0135,53.0192,53.0022,53.0022,68500.0
2014-09-05 14:45:00,93.37,93.38,93.37,93.37,9500.0,53.0022,53.0078,53.0022,53.0022,9500.0
2014-09-05 14:50:00,93.37,93.37,93.34,93.34,46900.0,53.0022,53.0022,52.9851,52.9851,46900.0
2014-09-05 14:55:00,93.34,93.35,93.33,93.34,40400.0,52.9851,52.9908,52.9795,52.9851,40400.0
2014-09-05 15:00:00,93.33,93.34,93.32,93.33,74400.0,52.9795,52.9851,52.9738,52.9795,74400.0
2014-09-05 15:05:00,93.34,93.34,93.33,93.33,42000.0,52.9851,52.9851,52.9795,52.9795,42000.0
2014-09-05 15:10:00,93.33,93.34,93.3,93.33,66900.0,52.9795,52.9851,52.9624,52.9795,66900.0
2014-09-05 15:15:00,93.33,93.34,93.29,93.3,31900.0,52.9795,52.9851,52.9567,52.9624,31900.0
2014-09-05 15:20:00,93.29,93.33,93.28,93.3,44900.0,52.9567,52.9795,52.9511,52.9624,44900.0
2014-09-05 15:25:00,93.29,93.32,93.28,93.3,50200.0,52.9567,52.9738,52.9511,52.9624,50200.0
2014-09-05 15:30:00,93.29,93.3,93.27,93.27,64800.0,52.9567,52.9624,52.9454,52.9454,64800.0
2014-09-05 15:35:00,93.27,93.29,93.26,93.27,47500.0,52.9454,52.9567,52.9397,52.9454,47500.0
2014-09-05 15:40:00,93.27,93.27,93.26,93.26,223900.0,52.9454,52.9454,52.9397,52.9397,223900.0
2014-09-05 15:45:00,93.26,93.27,93.26,93.26,33300.0,52.9397,52.9454,52.9397,52.9397,33300.0
2014-09-05 15:50:00,93.26,93.28,93.25,93.28,220600.0,52.9397,52.9511,52.934,52.9511,220600.0
2014-09-05 15:55:00,93.28,93.3,93.26,93.26,390800.0,52.9511,52.9624,52.9397,52.9397,390800.0
2014-09-08 09:30:00,93.24,93.29,93.24,93.29,41000.0,52.9284,52.9567,52.9284,52.9567,41000.0
2014-09-08 09:35:00,93.3,93.34,93.29,93.32,50100.0,52.9624,52.9851,52.9567,52.9738,50100.0
2014-09-08 09:40:00,93.32,93.33,93.31,93.32,73700.0,52.9738,52.9795,52.9681,52.9738,73700.0
2014-09-08 09:45:00,93.32,93.35,93.32,93.32,50400.0,52.9738,52.9908,52.9738,52.9738,50400.0
2014-09-08 09:50:00,93.32,93.33,93.3,93.31,28400.0,52.9738,52.9795,52.9624,52.9681,28400.0
2014-09-08 09:55:00,93.31,93.33,93.3,93.31,22000.0,52.9681,52.9795,52.9624,52.9681,22000.0
2014-09-08 10:00:00,93.31,93.32,93.3,93.32,6400.0,52.9681,52.9738,52.9624,52.9738,6400.0
2014-09-08 10:05:00,93.32,93.33,93.31,93.31,25600.0,52.9738,52.9795,52.9681,52.9681,25600.0
2014-09-08 10:10:00,93.31,93.32,93.31,93.31,2500.0,52.9681,52.9738,52.9681,52.9681,2500.0
2014-09-08 10:15:00,93.31,93.32,93.31,93.31,23600.0,52.9681,52.9738,52.9681,52.9681,23600.0
2014-09-08 10:20:00,93.3,93.31,93.29,93.29,8700.0,52.9624,52.9681,52.9567,52.9567,8700.0
2014-09-08 10:25:00,93.29,93.3,93.28,93.28,15500.0,52.9567,52.9624,52.9511,52.9511,15500.0
2014-09-08 10:30:00,93.29,93.29,93.24,93.25,34400.0,52.9567,52.9567,52.9284,52.934,34400.0
2014-09-08 10:35:00,93.25,93.25,93.22,93.24,36000.0,52.934,52.934,52.917,52.9284,36000.0
2014-09-08 10:40:00,93.25,93.26,93.24,93.26,8600.0,52.934,52.9397,52.9284,52.9397,8600.0
2014-09-08 10:45:00,93.25,93.27,93.25,93.26,10700.0,52.934,52.9454,52.934,52.9397,10700.0
2014-09-08 10:50:00,93.27,93.27,93.26,93.26,8400.0,52.9454,52.9454,52.9397,52.9397,8400.0
2014-09-08 10:55:00,93.27,93.27,93.26,93.27,6400.0,52.9454,52.9454,52.9397,52.9454,6400.0
2014-09-08 11:00:00,93.26,93.28,93.26,93.27,11800.0,52.9397,52.9511,52.9397,52.9454,11800.0
2014-09-08 11:05:00,93.27,93.27,93.27,93.27,1600.0,52.9454,52.9454,52.9454,52.9454,1600.0
2014-09-08 11:10:00,93.27,93.28,93.27,93.27,6400.0,52.9454,52.9511,52.9454,52.9454,6400.0
2014-09-08 11:15:00,93.27,93.29,93.27,93.28,33400.0,52.9454,52.9567,52.9454,52.9511,33400.0
2014-09-08 11:20:00,93.29,93.29,93.26,93.26,10300.0,52.9567,52.9567,52.9397,52.9397,10300.0
2014-09-08 11:25:00,93.27,93.27,93.25,93.26,10600.0,52.9454,52.9454,52.934,52.9397,10600.0
2014-09-08 11:30:00,93.26,93.27,93.25,93.26,27500.0,52.9397,52.9454,52.934,52.9397,27500.0
2014-09-08 11:35:00,93.27,93.27,93.26,93.27,11800.0,52.9454,52.9454,52.9397,52.9454,11800.0
2014-09-08 11:40:00,93.27,93.27,93.25,93.26,21100.0,52.9454,52.9454,52.934,52.9397,21100.0
2014-09-08 11:45:00,93.27,93.27,93.24,93.24,41400.0,52.9454,52.9454,52.9284,52.9284,41400.0
2014-09-08 11:50:00,93.25,93.25,93.24,93.24,9300.0,52.934,52.934,52.9284,52.9284,9300.0
2014-09-08 11:55:00,93.24,93.24,93.22,93.23,21600.0,52.9284,52.9284,52.917,52.9227,21600.0
2014-09-08 12:00:00,93.23,93.23,93.2,93.2,20600.0,52.9227,52.9227,52.9057,52.9057,20600.0
2014-09-08 12:05:00,93.2,93.21,93.2,93.2,7000.0,52.9057,52.9113,52.9057,52.9057,7000.0
2014-09-08 12:10:00,93.2,93.2,93.19,93.19,30600.0,52.9057,52.9057,52.9,52.9,30600.0
2014-09-08 12:15:00,93.19,93.2,93.16,93.16,15200.0,52.9,52.9057,52.883,52.883,15200.0
2014-09-08 12:20:00,93.16,93.17,93.14,93.16,25500.0,52.883,52.8886,52.8716,52.883,25500.0
2014-09-08 12:25:00,93.16,93.2,93.15,93.18,37800.0,52.883,52.9057,52.8773,52.8943,37800.0
2014-09-08 12:30:00,93.18,93.19,93.17,93.17,4000.0,52.8943,52.9,52.8886,52.8886,4000.0
2014-09-08 12:35:00,93.17,93.17,93.16,93.16,3200.0,52.8886,52.8886,52.883,52.883,3200.0
2014-09-08 12:40:00,93.16,93.18,93.15,93.17,29800.0,52.883,52.8943,52.8773,52.8886,29800.0
2014-09-08 12:45:00,93.16,93.17,93.15,93.16,11600.0,52.883,52.8886,52.8773,52.883,11600.0
2014-09-08 12:50:00,93.15,93.17,93.14,93.15,28700.0,52.8773,52.8886,52.8716,52.8773,28700.0
2014-09-08 12:55:00,93.14,93.16,93.14,93.16,22100.0,52.8716,52.883,52.8716,52.883,22100.0
2014-09-08 13:00:00,93.15,93.16,93.13,93.14,48600.0,52.8773,52.883,52.8659,52.8716,48600.0
2014-09-08 13:05:00,93.14,93.15,93.14,93.15,15400.0,52.8716,52.8773,52.8716,52.8773,15400.0
2014-09-08 13:10:00,93.15,93.15,93.11,93.12,55500.0,52.8773,52.8773,52.8546,52.8602,55500.0
2014-09-08 13:15:00,93.11,93.12,93.09,93.09,19900.0,52.8546,52.8602,52.8432,52.8432,19900.0
2014-09-08 13:20:00,93.09,93.13,93.09,93.11,26100.0,52.8432,52.8659,52.8432,52.8546,26100.0
2014-09-08 13:25:00,93.11,93.11,93.1,93.11,13100.0,52.8546,52.8546,52.8489,52.8546,13100.0
2014-09-08 13:30:00,93.11,93.11,93.1,93.11,54700.0,52.8546,52.8546,52.8489,52.8546,54700.0
2014-09-08 13:35:00,93.11,93.11,93.08,93.09,14400.0,52.8546,52.8546,52.8375,52.8432,14400.0
2014-09-08 13:40:00,93.09,93.09,93.08,93.08,16300.0,52.8432,52.8432,52.8375,52.8375,16300.0
2014-09-08 13:45:00,93.09,93.1,93.08,93.09,56500.0,52.8432,52.8489,52.8375,52.8432,56500.0
2014-09-08 13:50:00,93.09,93.09,93.08,93.09,17700.0,52.8432,52.8432,52.8375,52.8432,17700.0
2014-09-08 13:55:00,93.09,93.11,93.08,93.11,17700.0,52.8432,52.8546,52.8375,52.8546,17700.0
2014-09-08 14:00:00,93.11,93.11,93.1,93.1,9700.0,52.8546,52.8546,52.8489,52.8489,9700.0
2014-09-08 14:05:00,93.11,93.11,93.1,93.11,15000.0,52.8546,52.8546,52.8489,52.8546,15000.0
2014-09-08 14:10:00,93.11,93.11,93.09,93.09,22900.0,52.8546,52.8546,52.8432,52.8432,22900.0
2014-09-08 14:15:00,93.1,93.12,93.09,93.12,19700.0,52.8489,52.8602,52.8432,52.8602,19700.0
2014-09-08 14:20:00,93.12,93.12,93.11,93.11,5800.0,52.8602,52.8602,52.8546,52.8546,5800.0
2014-09-08 14:25:00,93.11,93.12,93.1,93.11,22800.0,52.8546,52.8602,52.8489,52.8546,22800.0
2014-09-08 14:30:00,93.12,93.14,93.11,93.11,9800.0,52.8602,52.8716,52.8546,52.8546,9800.0
2014-09-08 14:35:00,93.11,93.12,93.11,93.11,4900.0,52.8546,52.8602,52.8546,52.8546,4900.0
2014-09-08 14:40:00,93.11,93.11,93.1,93.11,20900.0,52.8546,52.8546,52.8489,52.8546,20900.0
2014-09-08 14:45:00,93.11,93.12,93.1,93.1,53000.0,52.8546,52.8602,52.8489,52.8489,53000.0
2014-09-08 14:50:00,93.11,93.14,93.1,93.13,25900.0,52.8546,52.8716,52.8489,52.8659,25900.0
2014-09-08 14:55:00,93.14,93.14,93.11,93.12,15000.0,52.8716,52.8716,52.8546,52.8602,15000.0
2014-09-08 15:00:00,93.12,93.14,93.11,93.14,38100.0,52.8602,52.8716,52.8546,52.8716,38100.0
2014-09-08 15:05:00,93.13,93.14,93.11,93.12,13700.0,52.8659,52.8716,52.8546,52.8602,13700.0
2014-09-08 15:10:00,93.12,93.15,93.12,93.14,20300.0,52.8602,52.8773,52.8602,52.8716,20300.0
2014-09-08 15:15:00,93.14,93.15,93.13,93.15,34600.0,52.8716,52.8773,52.8659,52.8773,34600.0
2014-09-08 15:20:00,93.15,93.15,93.14,93.15,8400.0,52.8773,52.8773,52.8716,52.8773,8400.0
2014-09-08 15:25:00,93.14,93.15,93.13,93.14,27400.0,52.8716,52.8773,52.8659,52.8716,27400.0
2014-09-08 15:30:00,93.14,93.15,93.14,93.15,27800.0,52.8716,52.8773,52.8716,52.8773,27800.0
2014-09-08 15:35:00,93.14,93.2,93.14,93.17,44200.0,52.8716,52.9057,52.8716,52.8886,44200.0
2014-09-08 15:40:00,93.17,93.18,93.16,93.17,32000.0,52.8886,52.8943,52.883,52.8886,32000.0
2014-09-08 15:45:00,93.16,93.17,93.16,93.17,38700.0,52.883,52.8886,52.883,52.8886,38700.0
2014-09-08 15:50:00,93.17,93.19,93.16,93.19,42200.0,52.8886,52.9,52.883,52.9,42200.0
2014-09-08 15:55:00,93.18,93.22,93.15,93.16,186700.0,52.8943,52.917,52.8773,52.883,186700.0
2014-09-09 09:30:00,93.14,93.14,93.01,93.04,83400.0,52.8716,52.8716,52.7978,52.8148,83400.0
2014-09-09 09:35:00,93.04,93.05,93.0,93.02,55300.0,52.8148,52.8205,52.7921,52.8035,55300.0
2014-09-09 09:40:00,93.03,93.03,92.97,92.99,71000.0,52.8092,52.8092,52.7751,52.7864,71000.0
2014-09-09 09:45:00,92.98,93.04,92.97,93.04,87700.0,52.7808,52.8148,52.7751,52.8148,87700.0
2014-09-09 09:50:00,93.04,93.04,92.97,92.99,74800.0,52.8148,52.8148,52.7751,52.7864,74800.0
2014-09-09 09:55:00,92.98,92.99,92.95,92.96,102500.0,52.7808,52.7864,52.7637,52.7694,102500.0
2014-09-09 10:00:00,92.96,92.96,92.92,92.95,100100.0,52.7694,52.7694,52.7467,52.7637,100100.0
2014-09-09 10:05:00,92.95,92.99,92.94,92.98,69200.0,52.7637,52.7864,52.7581,52.7808,69200.0
2014-09-09 10:10:00,92.98,92.98,92.96,92.96,52600.0,52.7808,52.7808,52.7694,52.7694,52600.0
2014-09-09 10:15:00,92.96,92.97,92.94,92.96,125800.0,52.7694,52.7751,52.7581,52.7694,125800.0
2014-09-09 10:20:00,92.95,92.97,92.95,92.95,99600.0,52.7637,52.7751,52.7637,52.7637,99600.0
2014-09-09 10:25:00,92.96,92.98,92.95,92.96,74600.0,52.7694,52.7808,52.7637,52.7694,74600.0
2014-09-09 10:30:00,92.97,92.98,92.97,92.98,100500.0,52.7751,52.7808,52.7751,52.7808,100500.0
2014-09-09 10:35:00,92.97,92.98,92.96,92.96,29700.0,52.7751,52.7808,52.7694,52.7694,29700.0
2014-09-09 10:40:00,92.96,92.97,92.94,92.97,13400.0,52.7694,52.7751,52.7581,52.7751,13400.0
2014-09-09 10:45:00,92.98,92.98,92.97,92.97,23500.0,52.7808,52.7808,52.7751,52.7751,23500.0
2014-09-09 10:50:00,92.97,92.99,92.97,92.98,79800.0,52.7751,52.7864,52.7751,52.7808,79800.0
2014-09-09 10:55:00,92.98,92.98,92.97,92.97,43900.0,52.7808,52.7808,52.7751,52.7751,43900.0
2014-09-09 11:00:00,92.97,92.98,92.97,92.98,12300.0,52.7751,52.7808,52.7751,52.7808,12300.0
2014-09-09 11:05:00,92.98,93.0,92.97,93.0,42800.0,52.7808,52.7921,52.7751,52.7921,42800.0
2014-09-09 11:10:00,93.01,93.02,92.99,93.02,20700.0,52.7978,52.8035,52.7864,52.8035,20700.0
2014-09-09 11:15:00,93.02,93.02,93.0,93.0,19900.0,52.8035,52.8035,52.7921,52.7921,19900.0
2014-09-09 11:20:00,92.99,93.0,92.97,92.98,6500.0,52.7864,52.7921,52.7751,52.7808,6500.0
2014-09-09 11:25:00,92.98,92.98,92.97,92.97,6800.0,52.7808,52.7808,52.7751,52.7751,6800.0
2014-09-09 11:30:00,92.98,93.0,92.97,92.98,5200.0,52.7808,52.7921,52.7751,52.7808,5200.0
2014-09-09 11:35:00,92.98,93.0,92.98,93.0,15400.0,52.7808,52.7921,52.7808,52.7921,15400.0
2014-09-09 11:40:00,92.99,92.99,92.97,92.98,7300.0,52.7864,52.7864,52.7751,52.7808,7300.0
2014-09-09 11:45:00,92.98,92.98,92.97,92.98,24600.0,52.7808,52.7808,52.7751,52.7808,24600.0
2014-09-09 11:50:00,92.98,92.98,92.97,92.98,14600.0,52.7808,52.7808,52.7751,52.7808,14600.0
2014-09-09 11:55:00,92.97,92.98,92.97,92.97,19800.0,52.7751,52.7808,52.7751,52.7751,19800.0
2014-09-09 12:00:00,92.97,92.98,92.97,92.98,13500.0,52.7751,52.7808,52.7751,52.7808,13500.0
2014-09-09 12:05:00,92.97,92.98,92.95,92.97,41600.0,52.7751,52.7808,52.7637,52.7751,41600.0
2014-09-09 12:10:00,92.97,92.98,92.95,92.97,21100.0,52.7751,52.7808,52.7637,52.7751,21100.0
2014-09-09 12:15:00,92.97,92.98,92.96,92.97,26800.0,52.7751,52.7808,52.7694,52.7751,26800.0
2014-09-09 12:20:00,92.97,92.99,92.95,92.97,76500.0,52.7751,52.7864,52.7637,52.7751,76500.0
2014-09-09 12:25:00,92.98,92.99,92.97,92.98,20400.0,52.7808,52.7864,52.7751,52.7808,20400.0
2014-09-09 12:30:00,92.98,92.98,92.97,92.98,9100.0,52.7808,52.7808,52.7751,52.7808,9100.0
2014-09-09 12:35:00,92.98,92.98,92.96,92.96,9500.0,52.7808,52.7808,52.7694,52.7694,9500.0
2014-09-09 12:40:00,92.96,92.97,92.95,92.96,19300.0,52.7694,52.7751,52.7637,52.7694,19300.0
2014-09-09 12:45:00,92.96,92.96,92.92,92.92,51500.0,52.7694,52.7694,52.7467,52.7467,51500.0
2014-09-09 12:50:00,92.93,92.94,92.92,92.93,11000.0,52.7524,52.7581,52.7467,52.7524,11000.0
2014-09-09 12:55:00,92.92,92.93,92.89,92.9,48100.0,52.7467,52.7524,52.7297,52.7354,48100.0
2014-09-09 13:00:00,92.9,92.93,92.88,92.93,21800.0,52.7354,52.7524,52.724,52.7524,21800.0
2014-09-09 13:05:00,92.93,92.93,92.88,92.89,19100.0,52.7524,52.7524,52.724,52.7297,19100.0
2014-09-09 13:10:00,92.88,92.91,92.88,92.89,16800.0,52.724,52.741,52.724,52.7297,16800.0
2014-09-09 13:15:00,92.89,92.89,92.87,92.89,20300.0,52.7297,52.7297,52.7183,52.7297,20300.0
2014-09-09 13:20:00,92.89,92.89,92.87,92.88,15900.0,52.7297,52.7297,52.7183,52.724,15900.0
2014-09-09 13:25:00,92.88,92.9,92.88,92.9,45300.0,52.724,52.7354,52.724,52.7354,45300.0
2014-09-09 13:30:00,92.89,92.93,92.89,92.92,33300.0,52.7297,52.7524,52.7297,52.7467,33300.0
2014-09-09 13:35:00,92.93,92.95,92.91,92.94,28800.0,52.7524,52.7637,52.741,52.7581,28800.0
2014-09-09 13:40:00,92.94,92.95,92.92,92.93,29300.0,52.7581,52.7637,52.7467,52.7524,29300.0
2014-09-09 13:45:00,92.93,92.95,92.93,92.95,113100.0,52.7524,52.7637,52.7524,52.7637,113100.0
2014-09-09 13:50:00,92.95,92.98,92.95,92.97,44300.0,52.7637,52.7808,52.7637,52.7751,44300.0
2014-09-09 13:55:00,92.97,92.97,92.95,92.95,46800.0,52.7751,52.7751,52.7637,52.7637,46800.0
2014-09-09 14:00:00,92.95,92.96,92.92,92.92,16400.0,52.7637,52.7694,52.7467,52.7467,16400.0
2014-09-09 14:05:00,92.93,92.94,92.9,92.9,34200.0,52.7524,52.7581,52.7354,52.7354,34200.0
2014-09-09 14:10:00,92.91,92.92,92.9,92.9,17400.0,52.741,52.7467,52.7354,52.7354,17400.0
2014-09-09 14:15:00,92.9,92.95,92.89,92.94,118400.0,52.7354,52.7637,52.7297,52.7581,118400.0
2014-09-09 14:20:00,92.93,92.93,92.89,92.9,170200.0,52.7524,52.7524,52.7297,52.7354,170200.0
2014-09-09 14:25:00,92.89,92.9,92.87,92.88,18600.0,52.7297,52.7354,52.7183,52.724,18600.0
2014-09-09 14:30:00,92.87,92.89,92.87,92.89,24100.0,52.7183,52.7297,52.7183,52.7297,24100.0
2014-09-09 14:35:00,92.88,92.9,92.86,92.87,105500.0,52.724,52.7354,52.7127,52.7183,105500.0
2014-09-09 14:40:00,92.87,92.91,92.86,92.86,59500.0,52.7183,52.741,52.7127,52.7127,59500.0
2014-09-09 14:45:00,92.86,92.89,92.85,92.86,143100.0,52.7127,52.7297,52.707,52.7127,143100.0
2014-09-09 14:50:00,92.86,92.9,92.84,92.87,55700.0,52.7127,52.7354,52.7013,52.7183,55700.0
2014-09-09 14:55:00,92.86,92.87,92.84,92.84,30000.0,52.7127,52.7183,52.7013,52.7013,30000.0
2014-09-09 15:00:00,92.85,92.86,92.84,92.84,65000.0,52.707,52.7127,52.7013,52.7013,65000.0
2014-09-09 15:05:00,92.83,92.83,92.77,92.78,173800.0,52.6956,52.6956,52.6616,52.6672,173800.0
2014-09-09 15:10:00,92.78,92.78,92.75,92.77,100100.0,52.6672,52.6672,52.6502,52.6616,100100.0
2014-09-09 15:15:00,92.77,92.77,92.73,92.73,78100.0,52.6616,52.6616,52.6389,52.6389,78100.0
2014-09-09 15:20:00,92.73,92.74,92.71,92.74,107200.0,52.6389,52.6445,52.6275,52.6445,107200.0
2014-09-09 15:25:00,92.73,92.76,92.72,92.74,68700.0,52.6389,52.6559,52.6332,52.6445,68700.0
2014-09-09 15:30:00,92.74,92.76,92.73,92.76,34900.0,52.6445,52.6559,52.6389,52.6559,34900.0
2014-09-09 15:35:00,92.76,92.76,92.75,92.76,73500.0,52.6559,52.6559,52.6502,52.6559,73500.0
2014-09-09 15:40:00,92.75,92.77,92.75,92.77,132300.0,52.6502,52.6616,52.6502,52.6616,132300.0
2014-09-09 15:45:00,92.76,92.77,92.71,92.73,125500.0,52.6559,52.6616,52.6275,52.6389,125500.0
2014-09-09 15:50:00,92.73,92.75,92.71,92.73,69600.0,52.6389,52.6502,52.6275,52.6389,69600.0
2014-09-09 15:55:00,92.73,92.77,92.71,92.76,213700.0,52.6389,52.6616,52.6275,52.6559,213700.0
2014-09-10 09:30:00,92.75,92.8,92.73,92.75,73300.0,52.6502,52.6786,52.6389,52.6502,73300.0
2014-09-10 09:35:00,92.75,92.75,92.73,92.73,87200.0,52.6502,52.6502,52.6389,52.6389,87200.0
2014-09-10 09:40:00,92.72,92.74,92.69,92.74,87100.0,52.6332,52.6445,52.6162,52.6445,87100.0
2014-09-10 09:45:00,92.74,92.74,92.7,92.72,35600.0,52.6445,52.6445,52.6218,52.6332,35600.0
2014-09-10 09:50:00,92.72,92.72,92.67,92.67,107500.0,52.6332,52.6332,52.6048,52.6048,107500.0
2014-09-10 09:55:00,92.67,92.7,92.66,92.66,42200.0,52.6048,52.6218,52.5991,52.5991,42200.0
2014-09-10 10:00:00,92.68,92.68,92.66,92.67,40500.0,52.6105,52.6105,52.5991,52.6048,40500.0
2014-09-10 10:05:00,92.67,92.67,92.66,92.66,16600.0,52.6048,52.6048,52.5991,52.5991,16600.0
2014-09-10 10:10:00,92.66,92.69,92.66,92.68,55400.0,52.5991,52.6162,52.5991,52.6105,55400.0
2014-09-10 10:15:00,92.68,92.69,92.67,92.67,47600.0,52.6105,52.6162,52.6048,52.6048,47600.0
2014-09-10 10:20:00,92.67,92.67,92.64,92.64,45200.0,52.6048,52.6048,52.5878,52.5878,45200.0
2014-09-10 10:25:00,92.64,92.65,92.62,92.62,40600.0,52.5878,52.5934,52.5764,52.5764,40600.0
2014-09-10 10:30:00,92.63,92.63,92.61,92.61,50900.0,52.5821,52.5821,52.5707,52.5707,50900.0
2014-09-10 10:35:00,92.61,92.62,92.56,92.57,88500.0,52.5707,52.5764,52.5424,52.548,88500.0
2014-09-10 10:40:00,92.56,92.61,92.55,92.6,105800.0,52.5424,52.5707,52.5367,52.5651,105800.0
2014-09-10 10:45:00,92.59,92.62,92.58,92.61,16100.0,52.5594,52.5764,52.5537,52.5707,16100.0
2014-09-10 10:50:00,92.61,92.62,92.61,92.61,16700.0,52.5707,52.5764,52.5707,52.5707,16700.0
2014-09-10 10:55:00,92.61,92.62,92.58,92.59,52300.0,52.5707,52.5764,52.5537,52.5594,52300.0
2014-09-10 11:00:00,92.59,92.59,92.57,92.58,59300.0,52.5594,52.5594,52.548,52.5537,59300.0
2014-09-10 11:05:00,92.59,92.6,92.57,92.6,32200.0,52.5594,52.5651,52.548,52.5651,32200.0
2014-09-10 11:10:00,92.6,92.63,92.58,92.63,39300.0,52.5651,52.5821,52.5537,52.5821,39300.0
2014-09-10 11:15:00,92.62,92.65,92.62,92.62,21200.0,52.5764,52.5934,52.5764,52.5764,21200.0
2014-09-10 11:20:00,92.62,92.64,92.61,92.64,12500.0,52.5764,52.5878,52.5707,52.5878,12500.0
2014-09-10 11:25:00,92.63,92.64,92.62,92.62,11000.0,52.5821,52.5878,52.5764,52.5764,11000.0
2014-09-10 11:30:00,92.62,92.65,92.62,92.63,124000.0,52.5764,52.5934,52.5764,52.5821,124000.0
2014-09-10 11:35:00,92.63,92.66,92.63,92.66,21900.0,52.5821,52.5991,52.5821,52.5991,21900.0
2014-09-10 11:40:00,92.67,92.67,92.65,92.65,107100.0,52.6048,52.6048,52.5934,52.5934,107100.0
2014-09-10 11:45:00,92.65,92.67,92.65,92.65,13300.0,52.5934,52.6048,52.5934,52.5934,13300.0
2014-09-10 11:50:00,92.65,92.68,92.65,92.66,36900.0,52.5934,52.6105,52.5934,52.5991,36900.0
2014-09-10 11:55:00,92.66,92.69,92.66,92.69,11800.0,52.5991,52.6162,52.5991,52.6162,11800.0
2014-09-10 12:00:00,92.7,92.7,92.65,92.66,11800.0,52.6218,52.6218,52.5934,52.5991,11800.0
2014-09-10 12:05:00,92.66,92.66,92.65,92.65,11800.0,52.5991,52.5991,52.5934,52.5934,11800.0
2014-09-10 12:10:00,92.66,92.66,92.65,92.65,5200.0,52.5991,52.5991,52.5934,52.5934,5200.0
2014-09-10 12:15:00,92.66,92.67,92.65,92.66,15000.0,52.5991,52.6048,52.5934,52.5991,15000.0
2014-09-10 12:20:00,92.66,92.73,92.66,92.73,38000.0,52.5991,52.6389,52.5991,52.6389,38000.0
2014-09-10 12:25:00,92.72,92.73,92.69,92.69,14600.0,52.6332,52.6389,52.6162,52.6162,14600.0
2014-09-10 12:30:00,92.69,92.7,92.69,92.69,25400.0,52.6162,52.6218,52.6162,52.6162,25400.0
2014-09-10 12:35:00,92.7,92.7,92.68,92.68,10800.0,52.6218,52.6218,52.6105,52.6105,10800.0
2014-09-10 12:40:00,92.69,92.69,92.68,92.68,14100.0,52.6162,52.6162,52.6105,52.6105,14100.0
2014-09-10 12:45:00,92.68,92.69,92.68,92.68,4100.0,52.6105,52.6162,52.6105,52.6105,4100.0
2014-09-10 12:50:00,92.69,92.71,92.69,92.7,11200.0,52.6162,52.6275,52.6162,52.6218,11200.0
2014-09-10 12:55:00,92.7,92.72,92.7,92.71,20800.0,52.6218,52.6332,52.6218,52.6275,20800.0
2014-09-10 13:00:00,92.71,92.72,92.71,92.71,3900.0,52.6275,52.6332,52.6275,52.6275,3900.0
2014-09-10 13:05:00,92.72,92.77,92.72,92.77,96300.0,52.6332,52.6616,52.6332,52.6616,96300.0
2014-09-10 13:10:00,92.78,92.79,92.77,92.79,54300.0,52.6672,52.6729,52.6616,52.6729,54300.0
2014-09-10 13:15:00,92.78,92.78,92.77,92.77,10900.0,52.6672,52.6672,52.6616,52.6616,10900.0
2014-09-10 13:20:00,92.77,92.78,92.77,92.77,17300.0,52.6616,52.6672,52.6616,52.6616,17300.0
2014-09-10 13:25:00,92.77,92.79,92.77,92.78,16400.0,52.6616,52.6729,52.6616,52.6672,16400.0
2014-09-10 13:30:00,92.79,92.79,92.76,92.76,9300.0,52.6729,52.6729,52.6559,52.6559,9300.0
2014-09-10 13:35:00,92.76,92.76,92.74,92.74,46700.0,52.6559,52.6559,52.6445,52.6445,46700.0
2014-09-10 13:40:00,92.74,92.75,92.72,92.73,141700.0,52.6445,52.6502,52.6332,52.6389,141700.0
2014-09-10 13:45:00,92.73,92.75,92.73,92.75,11600.0,52.6389,52.6502,52.6389,52.6502,11600.0
2014-09-10 13:50:00,92.75,92.76,92.75,92.76,6700.0,52.6502,52.6559,52.6502,52.6559,6700.0
2014-09-10 13:55:00,92.76,92.77,92.76,92.77,21100.0,52.6559,52.6616,52.6559,52.6616,21100.0
2014-09-10 14:00:00,92.76,92.78,92.76,92.78,6600.0,52.6559,52.6672,52.6559,52.6672,6600.0
2014-09-10 14:05:00,92.78,92.78,92.75,92.76,47700.0,52.6672,52.6672,52.6502,52.6559,47700.0
2014-09-10 14:10:00,92.76,92.77,92.75,92.77,13900.0,52.6559,52.6616,52.6502,52.6616,13900.0
2014-09-10 14:15:00,92.77,92.77,92.74,92.74,11000.0,52.6616,52.6616,52.6445,52.6445,11000.0
2014-09-10 14:20:00,92.73,92.75,92.73,92.73,7800.0,52.6389,52.6502,52.6389,52.6389,7800.0
2014-09-10 14:25:00,92.73,92.77,92.7,92.73,65000.0,52.6389,52.6616,52.6218,52.6389,65000.0
2014-09-10 14:30:00,92.72,92.73,92.72,92.73,20300.0,52.6332,52.6389,52.6332,52.6389,20300.0
2014-09-10 14:35:00,92.72,92.72,92.7,92.7,19800.0,52.6332,52.6332,52.6218,52.6218,19800.0
2014-09-10 14:40:00,92.7,92.72,92.68,92.7,28300.0,52.6218,52.6332,52.6105,52.6218,28300.0
2014-09-10 14:45:00,92.7,92.71,92.68,92.7,42500.0,52.6218,52.6275,52.6105,52.6218,42500.0
2014-09-10 14:50:00,92.7,92.71,92.7,92.71,16500.0,52.6218,52.6275,52.6218,52.6275,16500.0
2014-09-10 14:55:00,92.7,92.71,92.68,92.69,34600.0,52.6218,52.6275,52.6105,52.6162,34600.0
2014-09-10 15:00:00,92.69,92.73,92.69,92.72,16700.0,52.6162,52.6389,52.6162,52.6332,16700.0
2014-09-10 15:05:00,92.73,92.78,92.72,92.77,74900.0,52.6389,52.6672,52.6332,52.6616,74900.0
2014-09-10 15:10:00,92.77,92.77,92.73,92.74,20800.0,52.6616,52.6616,52.6389,52.6445,20800.0
2014-09-10 15:15:00,92.74,92.78,92.74,92.77,35800.0,52.6445,52.6672,52.6445,52.6616,35800.0
2014-09-10 15:20:00,92.77,92.78,92.76,92.77,13700.0,52.6616,52.6672,52.6559,52.6616,13700.0
2014-09-10 15:25:00,92.77,92.78,92.76,92.77,25300.0,52.6616,52.6672,52.6559,52.6616,25300.0
2014-09-10 15:30:00,92.76,92.78,92.76,92.78,26800.0,52.6559,52.6672,52.6559,52.6672,26800.0
2014-09-10 15:35:00,92.78,92.78,92.76,92.77,116300.0,52.6672,52.6672,52.6559,52.6616,116300.0
2014-09-10 15:40:00,92.77,92.78,92.77,92.77,14600.0,52.6616,52.6672,52.6616,52.6616,14600.0
2014-09-10 15:45:00,92.77,92.78,92.76,92.78,99300.0,52.6616,52.6672,52.6559,52.6672,99300.0
2014-09-10 15:50:00,92.77,92.78,92.76,92.78,69400.0,52.6616,52.6672,52.6559,52.6672,69400.0
2014-09-10 15:55:00,92.77,92.82,92.77,92.8,96500.0,52.6616,52.6899,52.6616,52.6786,96500.0
2014-09-11 09:30:00,92.68,92.77,92.58,92.6,73900.0,52.6105,52.6616,52.5537,52.5651,73900.0
2014-09-11 09:35:00,92.6,92.63,92.58,92.62,19200.0,52.5651,52.5821,52.5537,52.5764,19200.0
2014-09-11 09:40:00,92.62,92.62,92.6,92.6,78300.0,52.5764,52.5764,52.5651,52.5651,78300.0
2014-09-11 09:45:00,92.61,92.62,92.61,92.61,4900.0,52.5707,52.5764,52.5707,52.5707,4900.0
2014-09-11 09:50:00,92.61,92.71,92.61,92.71,36200.0,52.5707,52.6275,52.5707,52.6275,36200.0
2014-09-11 09:55:00,92.72,92.72,92.68,92.7,4400.0,52.6332,52.6332,52.6105,52.6218,4400.0
2014-09-11 10:00:00,92.7,92.72,92.68,92.69,11100.0,52.6218,52.6332,52.6105,52.6162,11100.0
2014-09-11 10:05:00,92.69,92.72,92.69,92.7,21900.0,52.6162,52.6332,52.6162,52.6218,21900.0
2014-09-11 10:10:00,92.69,92.69,92.66,92.67,7500.0,52.6162,52.6162,52.5991,52.6048,7500.0
2014-09-11 10:15:00,92.67,92.71,92.66,92.71,6500.0,52.6048,52.6275,52.5991,52.6275,6500.0
2014-09-11 10:20:00,92.71,92.71,92.69,92.7,15200.0,52.6275,52.6275,52.6162,52.6218,15200.0
2014-09-11 10:25:00,92.7,92.7,92.68,92.69,9500.0,52.6218,52.6218,52.6105,52.6162,9500.0
2014-09-11 10:30:00,92.68,92.69,92.68,92.69,9400.0,52.6105,52.6162,52.6105,52.6162,9400.0
2014-09-11 10:35:00,92.68,92.69,92.67,92.68,20700.0,52.6105,52.6162,52.6048,52.6105,20700.0
2014-09-11 10:40:00,92.68,92.68,92.65,92.65,8600.0,52.6105,52.6105,52.5934,52.5934,8600.0
2014-09-11 10:45:00,92.64,92.68,92.63,92.66,33700.0,52.5878,52.6105,52.5821,52.5991,33700.0
2014-09-11 10:50:00,92.66,92.66,92.65,92.66,56400.0,52.5991,52.5991,52.5934,52.5991,56400.0
2014-09-11 10:55:00,92.66,92.67,92.66,92.67,7500.0,52.5991,52.6048,52.5991,52.6048,7500.0
2014-09-11 11:00:00,92.67,92.69,92.67,92.69,8700.0,52.6048,52.6162,52.6048,52.6162,8700.0
2014-09-11 11:05:00,92.7,92.71,92.69,92.69,3200.0,52.6218,52.6275,52.6162,52.6162,3200.0
2014-09-11 11:10:00,92.68,92.69,92.68,92.68,3700.0,52.6105,52.6162,52.6105,52.6105,3700.0
2014-09-11 11:15:00,92.69,92.71,92.68,92.7,9000.0,52.6162,52.6275,52.6105,52.6218,9000.0
2014-09-11 11:20:00,92.7,92.7,92.69,92.7,5500.0,52.6218,52.6218,52.6162,52.6218,5500.0
2014-09-11 11:25:00,92.7,92.72,92.69,92.71,4100.0,52.6218,52.6332,52.6162,52.6275,4100.0
2014-09-11 11:30:00,92.71,92.72,92.71,92.71,1500.0,52.6275,52.6332,52.6275,52.6275,1500.0
2014-09-11 11:35:00,92.72,92.73,92.71,92.71,6100.0,52.6332,52.6389,52.6275,52.6275,6100.0
2014-09-11 11:40:00,92.72,92.72,92.68,92.69,18300.0,52.6332,52.6332,52.6105,52.6162,18300.0
2014-09-11 11:45:00,92.69,92.69,92.69,92.69,4000.0,52.6162,52.6162,52.6162,52.6162,4000.0
2014-09-11 11:50:00,92.69,92.7,92.68,92.7,10300.0,52.6162,52.6218,52.6105,52.6218,10300.0
2014-09-11 11:55:00,92.7,92.7,92.69,92.7,4200.0,52.6218,52.6218,52.6162,52.6218,4200.0
2014-09-11 12:00:00,92.7,92.72,92.7,92.72,15600.0,52.6218,52.6332,52.6218,52.6332,15600.0
2014-09-11 12:05:00,92.72,92.72,92.7,92.7,4200.0,52.6332,52.6332,52.6218,52.6218,4200.0
2014-09-11 12:10:00,92.7,92.71,92.69,92.69,22900.0,52.6218,52.6275,52.6162,52.6162,22900.0
2014-09-11 12:15:00,92.69,92.7,92.69,92.69,9900.0,52.6162,52.6218,52.6162,52.6162,9900.0
2014-09-11 12:20:00,92.68,92.69,92.68,92.69,11500.0,52.6105,52.6162,52.6105,52.6162,11500.0
2014-09-11 12:25:00,92.69,92.7,92.69,92.7,23600.0,52.6162,52.6218,52.6162,52.6218,23600.0
2014-09-11 12:30:00,92.71,92.71,92.7,92.7,24400.0,52.6275,52.6275,52.6218,52.6218,24400.0
2014-09-11 12:35:00,92.7,92.7,92.69,92.69,7600.0,52.6218,52.6218,52.6162,52.6162,7600.0
2014-09-11 12:40:00,92.69,92.7,92.69,92.69,800.0,52.6162,52.6218,52.6162,52.6162,800.0
2014-09-11 12:45:00,92.69,92.7,92.69,92.7,600.0,52.6162,52.6218,52.6162,52.6218,600.0
2014-09-11 12:50:00,92.69,92.7,92.68,92.69,15500.0,52.6162,52.6218,52.6105,52.6162,15500.0
2014-09-11 12:55:00,92.69,92.7,92.67,92.7,108900.0,52.6162,52.6218,52.6048,52.6218,108900.0
2014-09-11 13:00:00,92.7,92.72,92.69,92.7,17200.0,52.6218,52.6332,52.6162,52.6218,17200.0
2014-09-11 13:05:00,92.7,92.74,92.7,92.73,25200.0,52.6218,52.6445,52.6218,52.6389,25200.0
2014-09-11 13:10:00,92.73,92.73,92.72,92.72,17000.0,52.6389,52.6389,52.6332,52.6332,17000.0
2014-09-11 13:15:00,92.72,92.73,92.7,92.7,19400.0,52.6332,52.6389,52.6218,52.6218,19400.0
2014-09-11 13:20:00,92.7,92.71,92.66,92.68,72000.0,52.6218,52.6275,52.5991,52.6105,72000.0
2014-09-11 13:25:00,92.68,92.69,92.67,92.68,50000.0,52.6105,52.6162,52.6048,52.6105,50000.0
2014-09-11 13:30:00,92.67,92.67,92.66,92.66,18200.0,52.6048,52.6048,52.5991,52.5991,18200.0
2014-09-11 13:35:00,92.67,92.7,92.66,92.66,110400.0,52.6048,52.6218,52.5991,52.5991,110400.0
2014-09-11 13:40:00,92.67,92.68,92.63,92.68,133200.0,52.6048,52.6105,52.5821,52.6105,133200.0
2014-09-11 13:45:00,92.68,92.68,92.67,92.67,87700.0,52.6105,52.6105,52.6048,52.6048,87700.0
2014-09-11 13:50:00,92.69,92.69,92.67,92.67,7200.0,52.6162,52.6162,52.6048,52.6048,7200.0
2014-09-11 13:55:00,92.66,92.66,92.62,92.62,14000.0,52.5991,52.5991,52.5764,52.5764,14000.0
2014-09-11 14:00:00,92.62,92.67,92.62,92.66,77100.0,52.5764,52.6048,52.5764,52.5991,77100.0
2014-09-11 14:05:00,92.65,92.68,92.65,92.68,26700.0,52.5934,52.6105,52.5934,52.6105,26700.0
2014-09-11 14:10:00,92.68,92.71,92.66,92.68,29400.0,52.6105,52.6275,52.5991,52.6105,29400.0
2014-09-11 14:15:00,92.68,92.71,92.68,92.7,51100.0,52.6105,52.6275,52.6105,52.6218,51100.0
2014-09-11 14:20:00,92.7,92.71,92.7,92.71,22100.0,52.6218,52.6275,52.6218,52.6275,22100.0
2014-09-11 14:25:00,92.71,92.73,92.7,92.73,44000.0,52.6275,52.6389,52.6218,52.6389,44000.0
2014-09-11 14:30:00,92.73,92.74,92.72,92.72,34100.0,52.6389,52.6445,52.6332,52.6332,34100.0
2014-09-11 14:35:00,92.72,92.75,92.71,92.74,30900.0,52.6332,52.6502,52.6275,52.6445,30900.0
2014-09-11 14:40:00,92.74,92.76,92.74,92.75,30100.0,52.6445,52.6559,52.6445,52.6502,30100.0
2014-09-11 14:45:00,92.74,92.75,92.72,92.75,30300.0,52.6445,52.6502,52.6332,52.6502,30300.0
2014-09-11 14:50:00,92.75,92.75,92.71,92.75,42800.0,52.6502,52.6502,52.6275,52.6502,42800.0
2014-09-11 14:55:00,92.75,92.76,92.73,92.74,36100.0,52.6502,52.6559,52.6389,52.6445,36100.0
2014-09-11 15:00:00,92.74,92.77,92.74,92.77,65200.0,52.6445,52.6616,52.6445,52.6616,65200.0
2014-09-11 15:05:00,92.77,92.77,92.75,92.76,43200.0,52.6616,52.6616,52.6502,52.6559,43200.0
2014-09-11 15:10:00,92.75,92.77,92.75,92.77,38900.0,52.6502,52.6616,52.6502,52.6616,38900.0
2014-09-11 15:15:00,92.77,92.78,92.76,92.78,50600.0,52.6616,52.6672,52.6559,52.6672,50600.0
2014-09-11 15:20:00,92.78,92.81,92.78,92.81,51800.0,52.6672,52.6843,52.6672,52.6843,51800.0
2014-09-11 15:25:00,92.81,92.84,92.81,92.83,35400.0,52.6843,52.7013,52.6843,52.6956,35400.0
2014-09-11 15:30:00,92.83,92.83,92.82,92.82,40300.0,52.6956,52.6956,52.6899,52.6899,40300.0
2014-09-11 15:35:00,92.82,92.83,92.82,92.82,53500.0,52.6899,52.6956,52.6899,52.6899,53500.0
2014-09-11 15:40:00,92.82,92.83,92.79,92.82,149900.0,52.6899,52.6956,52.6729,52.6899,149900.0
2014-09-11 15:45:00,92.81,92.81,92.79,92.81,75900.0,52.6843,52.6843,52.6729,52.6843,75900.0
2014-09-11 15:50:00,92.81,92.81,92.79,92.8,62600.0,52.6843,52.6843,52.6729,52.6786,62600.0
2014-09-11 15:55:00,92.79,92.79,92.77,92.78,113900.0,52.6729,52.6729,52.6616,52.6672,113900.0
2014-09-12 09:30:00,92.7,92.73,92.63,92.65,86100.0,52.6218,52.6389,52.5821,52.5934,86100.0
2014-09-12 09:35:00,92.65,92.65,92.58,92.6,53400.0,52.5934,52.5934,52.5537,52.5651,53400.0
2014-09-12 09:40:00,92.58,92.59,92.52,92.58,38000.0,52.5537,52.5594,52.5196,52.5537,38000.0
2014-09-12 09:45:00,92.59,92.61,92.58,92.61,15800.0,52.5594,52.5707,52.5537,52.5707,15800.0
2014-09-12 09:50:00,92.61,92.66,92.6,92.66,16100.0,52.5707,52.5991,52.5651,52.5991,16100.0
2014-09-12 09:55:00,92.66,92.66,92.62,92.65,70900.0,52.5991,52.5991,52.5764,52.5934,70900.0
2014-09-12 10:00:00,92.65,92.67,92.6,92.63,320200.0,52.5934,52.6048,52.5651,52.5821,320200.0
2014-09-12 10:05:00,92.63,92.63,92.58,92.6,51800.0,52.5821,52.5821,52.5537,52.5651,51800.0
2014-09-12 10:10:00,92.61,92.64,92.6,92.64,71300.0,52.5707,52.5878,52.5651,52.5878,71300.0
2014-09-12 10:15:00,92.64,92.66,92.63,92.66,40700.0,52.5878,52.5991,52.5821,52.5991,40700.0
2014-09-12 10:20:00,92.65,92.67,92.64,92.64,59000.0,52.5934,52.6048,52.5878,52.5878,59000.0
2014-09-12 10:25:00,92.64,92.71,92.63,92.68,269600.0,52.5878,52.6275,52.5821,52.6105,269600.0
2014-09-12 10:30:00,92.68,92.72,92.67,92.7,79100.0,52.6105,52.6332,52.6048,52.6218,79100.0
2014-09-12 10:35:00,92.71,92.72,92.71,92.72,12000.0,52.6275,52.6332,52.6275,52.6332,12000.0
2014-09-12 10:40:00,92.72,92.72,92.66,92.66,53900.0,52.6332,52.6332,52.5991,52.5991,53900.0
2014-09-12 10:45:00,92.67,92.71,92.66,92.7,60000.0,52.6048,52.6275,52.5991,52.6218,60000.0
2014-09-12 10:50:00,92.7,92.74,92.7,92.73,21700.0,52.6218,52.6445,52.6218,52.6389,21700.0
2014-09-12 10:55:00,92.73,92.76,92.73,92.75,34400.0,52.6389,52.6559,52.6389,52.6502,34400.0
2014-09-12 11:00:00,92.75,92.76,92.74,92.76,17600.0,52.6502,52.6559,52.6445,52.6559,17600.0
2014-09-12 11:05:00,92.76,92.79,92.76,92.79,47200.0,52.6559,52.6729,52.6559,52.6729,47200.0
2014-09-12 11:10:00,92.78,92.8,92.75,92.76,290600.0,52.6672,52.6786,52.6502,52.6559,290600.0
2014-09-12 11:15:00,92.76,92.76,92.75,92.76,46000.0,52.6559,52.6559,52.6502,52.6559,46000.0
2014-09-12 11:20:00,92.76,92.76,92.75,92.76,19000.0,52.6559,52.6559,52.6502,52.6559,19000.0
2014-09-12 11:25:00,92.76,92.77,92.74,92.75,40500.0,52.6559,52.6616,52.6445,52.6502,40500.0
2014-09-12 11:30:00,92.75,92.75,92.73,92.73,21700.0,52.6502,52.6502,52.6389,52.6389,21700.0
2014-09-12 11:35:00,92.73,92.74,92.69,92.69,56500.0,52.6389,52.6445,52.6162,52.6162,56500.0
2014-09-12 11:40:00,92.69,92.73,92.69,92.72,22900.0,52.6162,52.6389,52.6162,52.6332,22900.0
2014-09-12 11:45:00,92.73,92.73,92.7,92.7,19700.0,52.6389,52.6389,52.6218,52.6218,19700.0
2014-09-12 11:50:00,92.7,92.71,92.69,92.7,11700.0,52.6218,52.6275,52.6162,52.6218,11700.0
2014-09-12 11:55:00,92.7,92.7,92.69,92.7,4700.0,52.6218,52.6218,52.6162,52.6218,4700.0
2014-09-12 12:00:00,92.7,92.7,92.69,92.7,5500.0,52.6218,52.6218,52.6162,52.6218,5500.0
2014-09-12 12:05:00,92.7,92.72,92.69,92.7,15700.0,52.6218,52.6332,52.6162,52.6218,15700.0
2014-09-12 12:10:00,92.7,92.71,92.7,92.7,14100.0,52.6218,52.6275,52.6218,52.6218,14100.0
2014-09-12 12:15:00,92.7,92.71,92.69,92.7,33000.0,52.6218,52.6275,52.6162,52.6218,33000.0
2014-09-12 12:20:00,92.69,92.7,92.68,92.68,18100.0,52.6162,52.6218,52.6105,52.6105,18100.0
2014-09-12 12:25:00,92.68,92.7,92.68,92.7,18400.0,52.6105,52.6218,52.6105,52.6218,18400.0
2014-09-12 12:30:00,92.7,92.73,92.7,92.73,59500.0,52.6218,52.6389,52.6218,52.6389,59500.0
2014-09-12 12:35:00,92.72,92.73,92.7,92.7,23300.0,52.6332,52.6389,52.6218,52.6218,23300.0
2014-09-12 12:40:00,92.7,92.71,92.7,92.7,9700.0,52.6218,52.6275,52.6218,52.6218,9700.0
2014-09-12 12:45:00,92.7,92.71,92.7,92.7,21100.0,52.6218,52.6275,52.6218,52.6218,21100.0
2014-09-12 12:50:00,92.71,92.73,92.7,92.71,28700.0,52.6275,52.6389,52.6218,52.6275,28700.0
2014-09-12 12:55:00,92.71,92.72,92.7,92.7,8700.0,52.6275,52.6332,52.6218,52.6218,8700.0
2014-09-12 13:00:00,92.7,92.72,92.7,92.72,17400.0,52.6218,52.6332,52.6218,52.6332,17400.0
2014-09-12 13:05:00,92.72,92.72,92.7,92.7,17400.0,52.6332,52.6332,52.6218,52.6218,17400.0
2014-09-12 13:10:00,92.7,92.71,92.7,92.7,6000.0,52.6218,52.6275,52.6218,52.6218,6000.0
2014-09-12 13:15:00,92.7,92.71,92.68,92.7,52000.0,52.6218,52.6275,52.6105,52.6218,52000.0
2014-09-12 13:20:00,92.7,92.7,92.67,92.67,17100.0,52.6218,52.6218,52.6048,52.6048,17100.0
2014-09-12 13:25:00,92.67,92.68,92.67,92.67,10800.0,52.6048,52.6105,52.6048,52.6048,10800.0
2014-09-12 13:30:00,92.68,92.68,92.67,92.67,7400.0,52.6105,52.6105,52.6048,52.6048,7400.0
2014-09-12 13:35:00,92.67,92.67,92.65,92.67,20900.0,52.6048,52.6048,52.5934,52.6048,20900.0
2014-09-12 13:40:00,92.67,92.68,92.65,92.68,32900.0,52.6048,52.6105,52.5934,52.6105,32900.0
2014-09-12 13:45:00,92.68,92.76,92.67,92.75,477000.0,52.6105,52.6559,52.6048,52.6502,477000.0
2014-09-12 13:50:00,92.75,92.75,92.73,92.74,27800.0,52.6502,52.6502,52.6389,52.6445,27800.0
2014-09-12 13:55:00,92.74,92.76,92.73,92.73,60700.0,52.6445,52.6559,52.6389,52.6389,60700.0
2014-09-12 14:00:00,92.73,92.75,92.71,92.72,25700.0,52.6389,52.6502,52.6275,52.6332,25700.0
2014-09-12 14:05:00,92.72,92.73,92.72,92.73,10700.0,52.6332,52.6389,52.6332,52.6389,10700.0
2014-09-12 14:10:00,92.73,92.79,92.72,92.77,38900.0,52.6389,52.6729,52.6332,52.6616,38900.0
2014-09-12 14:15:00,92.77,92.77,92.74,92.74,85500.0,52.6616,52.6616,52.6445,52.6445,85500.0
2014-09-12 14:20:00,92.74,92.76,92.72,92.76,31900.0,52.6445,52.6559,52.6332,52.6559,31900.0
2014-09-12 14:25:00,92.76,92.76,92.73,92.73,40300.0,52.6559,52.6559,52.6389,52.6389,40300.0
2014-09-12 14:30:00,92.73,92.74,92.72,92.73,5300.0,52.6389,52.6445,52.6332,52.6389,5300.0
2014-09-12 14:35:00,92.73,92.76,92.73,92.73,47700.0,52.6389,52.6559,52.6389,52.6389,47700.0
2014-09-12 14:40:00,92.72,92.73,92.71,92.73,114000.0,52.6332,52.6389,52.6275,52.6389,114000.0
2014-09-12 14:45:00,92.73,92.75,92.72,92.74,21900.0,52.6389,52.6502,52.6332,52.6445,21900.0
2014-09-12 14:50:00,92.75,92.75,92.72,92.72,33000.0,52.6502,52.6502,52.6332,52.6332,33000.0
2014-09-12 14:55:00,92.73,92.73,92.71,92.71,82500.0,52.6389,52.6389,52.6275,52.6275,82500.0
2014-09-12 15:00:00,92.71,92.72,92.7,92.72,118700.0,52.6275,52.6332,52.6218,52.6332,118700.0
2014-09-12 15:05:00,92.72,92.73,92.71,92.72,114000.0,52.6332,52.6389,52.6275,52.6332,114000.0
2014-09-12 15:10:00,92.72,92.74,92.72,92.73,89400.0,52.6332,52.6445,52.6332,52.6389,89400.0
2014-09-12 15:15:00,92.73,92.73,92.72,92.73,24900.0,52.6389,52.6389,52.6332,52.6389,24900.0
2014-09-12 15:20:00,92.73,92.76,92.72,92.74,32500.0,52.6389,52.6559,52.6332,52.6445,32500.0
2014-09-12 15:25:00,92.73,92.76,92.73,92.75,74900.0,52.6389,52.6559,52.6389,52.6502,74900.0
2014-09-12 15:30:00,92.74,92.75,92.74,92.75,23800.0,52.6445,52.6502,52.6445,52.6502,23800.0
2014-09-12 15:35:00,92.75,92.76,92.74,92.74,34200.0,52.6502,52.6559,52.6445,52.6445,34200.0
2014-09-12 15:40:00,92.75,92.76,92.74,92.75,120100.0,52.6502,52.6559,52.6445,52.6502,120100.0
2014-09-12 15:45:00,92.76,92.76,92.73,92.73,238800.0,52.6559,52.6559,52.6389,52.6389,238800.0
2014-09-12 15:50:00,92.72,92.77,92.71,92.72,227300.0,52.6332,52.6616,52.6275,52.6332,227300.0
2014-09-12 15:55:00,92.72,92.73,92.66,92.66,303600.0,52.6332,52.6389,52.5991,52.5991,303600.0
2014-09-15 09:30:00,92.75,92.76,92.69,92.7,52900.0,52.6502,52.6559,52.6162,52.6218,52900.0
2014-09-15 09:35:00,92.7,92.7,92.64,92.64,21800.0,52.6218,52.6218,52.5878,52.5878,21800.0
2014-09-15 09:40:00,92.64,92.67,92.62,92.67,32900.0,52.5878,52.6048,52.5764,52.6048,32900.0
2014-09-15 09:45:00,92.67,92.67,92.6,92.6,24300.0,52.6048,52.6048,52.5651,52.5651,24300.0
2014-09-15 09:50:00,92.61,92.62,92.6,92.6,16800.0,52.5707,52.5764,52.5651,52.5651,16800.0
2014-09-15 09:55:00,92.6,92.62,92.59,92.6,47900.0,52.5651,52.5764,52.5594,52.5651,47900.0
2014-09-15 10:00:00,92.59,92.59,92.55,92.58,124500.0,52.5594,52.5594,52.5367,52.5537,124500.0
2014-09-15 10:05:00,92.57,92.63,92.57,92.6,35000.0,52.548,52.5821,52.548,52.5651,35000.0
2014-09-15 10:10:00,92.6,92.64,92.58,92.64,45500.0,52.5651,52.5878,52.5537,52.5878,45500.0
2014-09-15 10:15:00,92.64,92.64,92.63,92.63,13200.0,52.5878,52.5878,52.5821,52.5821,13200.0
2014-09-15 10:20:00,92.63,92.64,92.63,92.64,6800.0,52.5821,52.5878,52.5821,52.5878,6800.0
2014-09-15 10:25:00,92.63,92.68,92.63,92.68,118900.0,52.5821,52.6105,52.5821,52.6105,118900.0
2014-09-15 10:30:00,92.68,92.71,92.66,92.67,32200.0,52.6105,52.6275,52.5991,52.6048,32200.0
2014-09-15 10:35:00,92.68,92.68,92.67,92.67,5600.0,52.6105,52.6105,52.6048,52.6048,5600.0
2014-09-15 10:40:00,92.67,92.68,92.66,92.66,58600.0,52.6048,52.6105,52.5991,52.5991,58600.0
2014-09-15 10:45:00,92.66,92.67,92.65,92.66,77500.0,52.5991,52.6048,52.5934,52.5991,77500.0
2014-09-15 10:50:00,92.65,92.66,92.65,92.65,29400.0,52.5934,52.5991,52.5934,52.5934,29400.0
2014-09-15 10:55:00,92.65,92.65,92.64,92.65,19400.0,52.5934,52.5934,52.5878,52.5934,19400.0
2014-09-15 11:00:00,92.64,92.64,92.6,92.62,35100.0,52.5878,52.5878,52.5651,52.5764,35100.0
2014-09-15 11:05:00,92.62,92.62,92.6,92.62,21100.0,52.5764,52.5764,52.5651,52.5764,21100.0
2014-09-15 11:10:00,92.62,92.62,92.6,92.62,28600.0,52.5764,52.5764,52.5651,52.5764,28600.0
2014-09-15 11:15:00,92.61,92.61,92.59,92.59,62600.0,52.5707,52.5707,52.5594,52.5594,62600.0
2014-09-15 11:20:00,92.6,92.6,92.59,92.59,22800.0,52.5651,52.5651,52.5594,52.5594,22800.0
2014-09-15 11:25:00,92.6,92.6,92.59,92.59,10600.0,52.5651,52.5651,52.5594,52.5594,10600.0
2014-09-15 11:30:00,92.59,92.59,92.59,92.59,7400.0,52.5594,52.5594,52.5594,52.5594,7400.0
2014-09-15 11:35:00,92.59,92.59,92.58,92.58,23900.0,52.5594,52.5594,52.5537,52.5537,23900.0
2014-09-15 11:40:00,92.58,92.59,92.58,92.59,11200.0,52.5537,52.5594,52.5537,52.5594,11200.0
2014-09-15 11:45:00,92.58,92.59,92.56,92.57,34700.0,52.5537,52.5594,52.5424,52.548,34700.0
2014-09-15 11:50:00,92.57,92.58,92.56,92.58,9700.0,52.548,52.5537,52.5424,52.5537,9700.0
2014-09-15 11:55:00,92.57,92.58,92.55,92.56,42400.0,52.548,52.5537,52.5367,52.5424,42400.0
2014-09-15 12:00:00,92.57,92.58,92.57,92.58,14300.0,52.548,52.5537,52.548,52.5537,14300.0
2014-09-15 12:05:00,92.58,92.58,92.57,92.58,2200.0,52.5537,52.5537,52.548,52.5537,2200.0
2014-09-15 12:10:00,92.57,92.58,92.57,92.57,1400.0,52.548,52.5537,52.548,52.548,1400.0
2014-09-15 12:15:00,92.57,92.58,92.57,92.58,1900.0,52.548,52.5537,52.548,52.5537,1900.0
2014-09-15 12:20:00,92.57,92.58,92.57,92.57,18000.0,52.548,52.5537,52.548,52.548,18000.0
2014-09-15 12:25:00,92.58,92.58,92.57,92.57,19200.0,52.5537,52.5537,52.548,52.548,19200.0
2014-09-15 12:30:00,92.57,92.58,92.53,92.55,37500.0,52.548,52.5537,52.5253,52.5367,37500.0
2014-09-15 12:35:00,92.54,92.55,92.53,92.54,22200.0,52.531,52.5367,52.5253,52.531,22200.0
2014-09-15 12:40:00,92.54,92.55,92.54,92.55,7700.0,52.531,52.5367,52.531,52.5367,7700.0
2014-09-15 12:45:00,92.55,92.55,92.54,92.55,34700.0,52.5367,52.5367,52.531,52.5367,34700.0
2014-09-15 12:50:00,92.55,92.56,92.55,92.56,25900.0,52.5367,52.5424,52.5367,52.5424,25900.0
2014-09-15 12:55:00,92.56,92.57,92.56,92.56,10800.0,52.5424,52.548,52.5424,52.5424,10800.0
2014-09-15 13:00:00,92.56,92.57,92.56,92.57,7400.0,52.5424,52.548,52.5424,52.548,7400.0
2014-09-15 13:05:00,92.56,92.58,92.56,92.58,12400.0,52.5424,52.5537,52.5424,52.5537,12400.0
2014-09-15 13:10:00,92.58,92.59,92.57,92.59,7400.0,52.5537,52.5594,52.548,52.5594,7400.0
2014-09-15 13:15:00,92.58,92.58,92.56,92.57,23500.0,52.5537,52.5537,52.5424,52.548,23500.0
2014-09-15 13:20:00,92.56,92.58,92.56,92.56,23000.0,52.5424,52.5537,52.5424,52.5424,23000.0
2014-09-15 13:25:00,92.56,92.57,92.56,92.57,3900.0,52.5424,52.548,52.5424,52.548,3900.0
2014-09-15 13:30:00,92.56,92.57,92.56,92.56,7900.0,52.5424,52.548,52.5424,52.5424,7900.0
2014-09-15 13:35:00,92.56,92.58,92.56,92.56,42300.0,52.5424,52.5537,52.5424,52.5424,42300.0
2014-09-15 13:40:00,92.56,92.57,92.55,92.56,25700.0,52.5424,52.548,52.5367,52.5424,25700.0
2014-09-15 13:45:00,92.56,92.58,92.56,92.58,14800.0,52.5424,52.5537,52.5424,52.5537,14800.0
2014-09-15 13:50:00,92.58,92.58,92.57,92.58,15600.0,52.5537,52.5537,52.548,52.5537,15600.0
2014-09-15 13:55:00,92.58,92.58,92.57,92.58,13800.0,52.5537,52.5537,52.548,52.5537,13800.0
2014-09-15 14:00:00,92.57,92.58,92.57,92.58,6700.0,52.548,52.5537,52.548,52.5537,6700.0
2014-09-15 14:05:00,92.58,92.59,92.57,92.58,32600.0,52.5537,52.5594,52.548,52.5537,32600.0
2014-09-15 14:10:00,92.59,92.59,92.58,92.59,9200.0,52.5594,52.5594,52.5537,52.5594,9200.0
2014-09-15 14:15:00,92.58,92.59,92.57,92.57,68000.0,52.5537,52.5594,52.548,52.548,68000.0
2014-09-15 14:20:00,92.58,92.6,92.57,92.6,23200.0,52.5537,52.5651,52.548,52.5651,23200.0
2014-09-15 14:25:00,92.59,92.62,92.59,92.62,15800.0,52.5594,52.5764,52.5594,52.5764,15800.0
2014-09-15 14:30:00,92.62,92.64,92.6,92.61,68200.0,52.5764,52.5878,52.5651,52.5707,68200.0
2014-09-15 14:35:00,92.61,92.63,92.6,92.6,61000.0,52.5707,52.5821,52.5651,52.5651,61000.0
2014-09-15 14:40:00,92.61,92.63,92.61,92.62,12000.0,52.5707,52.5821,52.5707,52.5764,12000.0
2014-09-15 14:45:00,92.61,92.62,92.59,92.59,58900.0,52.5707,52.5764,52.5594,52.5594,58900.0
2014-09-15 14:50:00,92.6,92.61,92.58,92.6,46700.0,52.5651,52.5707,52.5537,52.5651,46700.0
2014-09-15 14:55:00,92.61,92.63,92.6,92.62,186400.0,52.5707,52.5821,52.5651,52.5764,186400.0
2014-09-15 15:00:00,92.62,92.64,92.61,92.64,33200.0,52.5764,52.5878,52.5707,52.5878,33200.0
2014-09-15 15:05:00,92.64,92.64,92.62,92.63,20600.0,52.5878,52.5878,52.5764,52.5821,20600.0
2014-09-15 15:10:00,92.64,92.64,92.61,92.61,51400.0,52.5878,52.5878,52.5707,52.5707,51400.0
2014-09-15 15:15:00,92.61,92.62,92.61,92.62,10900.0,52.5707,52.5764,52.5707,52.5764,10900.0
2014-09-15 15:20:00,92.62,92.63,92.61,92.63,10100.0,52.5764,52.5821,52.5707,52.5821,10100.0
2014-09-15 15:25:00,92.63,92.64,92.62,92.62,32200.0,52.5821,52.5878,52.5764,52.5764,32200.0
2014-09-15 15:30:00,92.62,92.63,92.62,92.63,19600.0,52.5764,52.5821,52.5764,52.5821,19600.0
2014-09-15 15:35:00,92.62,92.63,92.61,92.61,67800.0,52.5764,52.5821,52.5707,52.5707,67800.0
2014-09-15 15:40:00,92.62,92.62,92.57,92.57,47600.0,52.5764,52.5764,52.548,52.548,47600.0
2014-09-15 15:45:00,92.57,92.59,92.57,92.57,51000.0,52.548,52.5594,52.548,52.548,51000.0
2014-09-15 15:50:00,92.58,92.58,92.51,92.52,46100.0,52.5537,52.5537,52.514,52.5196,46100.0
2014-09-15 15:55:00,92.52,92.52,92.47,92.51,486700.0,52.5196,52.5196,52.4913,52.514,486700.0
2014-09-16 09:30:00,92.45,92.5,92.43,92.5,12800.0,52.4799,52.5083,52.4686,52.5083,12800.0
2014-09-16 09:35:00,92.48,92.51,92.48,92.5,8400.0,52.4969,52.514,52.4969,52.5083,8400.0
2014-09-16 09:40:00,92.5,92.51,92.49,92.49,7900.0,52.5083,52.514,52.5026,52.5026,7900.0
2014-09-16 09:45:00,92.5,92.53,92.49,92.53,9500.0,52.5083,52.5253,52.5026,52.5253,9500.0
2014-09-16 09:50:00,92.52,92.55,92.52,92.55,19600.0,52.5196,52.5367,52.5196,52.5367,19600.0
2014-09-16 09:55:00,92.54,92.55,92.54,92.54,2300.0,52.531,52.5367,52.531,52.531,2300.0
2014-09-16 10:00:00,92.55,92.55,92.54,92.54,2300.0,52.5367,52.5367,52.531,52.531,2300.0
2014-09-16 10:05:00,92.54,92.54,92.49,92.49,12700.0,52.531,52.531,52.5026,52.5026,12700.0
2014-09-16 10:10:00,92.49,92.52,92.49,92.51,27600.0,52.5026,52.5196,52.5026,52.514,27600.0
2014-09-16 10:15:00,92.51,92.55,92.51,92.54,101900.0,52.514,52.5367,52.514,52.531,101900.0
2014-09-16 10:20:00,92.54,92.55,92.53,92.54,65200.0,52.531,52.5367,52.5253,52.531,65200.0
2014-09-16 10:25:00,92.53,92.55,92.53,92.55,13600.0,52.5253,52.5367,52.5253,52.5367,13600.0
2014-09-16 10:30:00,92.55,92.56,92.54,92.55,64800.0,52.5367,52.5424,52.531,52.5367,64800.0
2014-09-16 10:35:00,92.55,92.56,92.55,92.56,8400.0,52.5367,52.5424,52.5367,52.5424,8400.0
2014-09-16 10:40:00,92.56,92.56,92.55,92.55,9400.0,52.5424,52.5424,52.5367,52.5367,9400.0
2014-09-16 10:45:00,92.55,92.56,92.55,92.55,21100.0,52.5367,52.5424,52.5367,52.5367,21100.0
2014-09-16 10:50:00,92.55,92.56,92.53,92.55,166600.0,52.5367,52.5424,52.5253,52.5367,166600.0
2014-09-16 10:55:00,92.54,92.55,92.53,92.54,23600.0,52.531,52.5367,52.5253,52.531,23600.0
2014-09-16 11:00:00,92.55,92.55,92.54,92.55,16400.0,52.5367,52.5367,52.531,52.5367,16400.0
2014-09-16 11:05:00,92.54,92.55,92.54,92.55,60400.0,52.531,52.5367,52.531,52.5367,60400.0
2014-09-16 11:10:00,92.54,92.55,92.54,92.54,142700.0,52.531,52.5367,52.531,52.531,142700.0
2014-09-16 11:15:00,92.54,92.55,92.53,92.54,129800.0,52.531,52.5367,52.5253,52.531,129800.0
2014-09-16 11:20:00,92.54,92.58,92.54,92.57,12000.0,52.531,52.5537,52.531,52.548,12000.0
2014-09-16 11:25:00,92.58,92.59,92.57,92.59,43700.0,52.5537,52.5594,52.548,52.5594,43700.0
2014-09-16 11:30:00,92.59,92.61,92.58,92.59,23800.0,52.5594,52.5707,52.5537,52.5594,23800.0
2014-09-16 11:35:00,92.59,92.6,92.58,92.6,16000.0,52.5594,52.5651,52.5537,52.5651,16000.0
2014-09-16 11:40:00,92.6,92.63,92.6,92.63,29600.0,52.5651,52.5821,52.5651,52.5821,29600.0
2014-09-16 11:45:00,92.63,92.67,92.63,92.66,269800.0,52.5821,52.6048,52.5821,52.5991,269800.0
2014-09-16 11:50:00,92.65,92.76,92.64,92.76,114400.0,52.5934,52.6559,52.5878,52.6559,114400.0
2014-09-16 11:55:00,92.75,92.76,92.74,92.75,68700.0,52.6502,52.6559,52.6445,52.6502,68700.0
2014-09-16 12:00:00,92.75,92.76,92.75,92.75,42200.0,52.6502,52.6559,52.6502,52.6502,42200.0
2014-09-16 12:05:00,92.76,92.77,92.75,92.75,36000.0,52.6559,52.6616,52.6502,52.6502,36000.0
2014-09-16 12:10:00,92.75,92.78,92.75,92.76,8100.0,52.6502,52.6672,52.6502,52.6559,8100.0
2014-09-16 12:15:00,92.76,92.79,92.76,92.78,58300.0,52.6559,52.6729,52.6559,52.6672,58300.0
2014-09-16 12:20:00,92.78,92.82,92.78,92.82,58400.0,52.6672,52.6899,52.6672,52.6899,58400.0
2014-09-16 12:25:00,92.81,92.86,92.81,92.84,147400.0,52.6843,52.7127,52.6843,52.7013,147400.0
2014-09-16 12:30:00,92.83,92.83,92.76,92.77,50600.0,52.6956,52.6956,52.6559,52.6616,50600.0
2014-09-16 12:35:00,92.77,92.78,92.72,92.77,156500.0,52.6616,52.6672,52.6332,52.6616,156500.0
2014-09-16 12:40:00,92.78,92.79,92.73,92.74,37200.0,52.6672,52.6729,52.6389,52.6445,37200.0
2014-09-16 12:45:00,92.74,92.78,92.73,92.76,27800.0,52.6445,52.6672,52.6389,52.6559,27800.0
2014-09-16 12:50:00,92.75,92.78,92.75,92.77,11600.0,52.6502,52.6672,52.6502,52.6616,11600.0
2014-09-16 12:55:00,92.78,92.79,92.75,92.77,93800.0,52.6672,52.6729,52.6502,52.6616,93800.0
2014-09-16 13:00:00,92.77,92.8,92.76,92.8,71500.0,52.6616,52.6786,52.6559,52.6786,71500.0
2014-09-16 13:05:00,92.8,92.82,92.79,92.81,11100.0,52.6786,52.6899,52.6729,52.6843,11100.0
2014-09-16 13:10:00,92.81,92.82,92.8,92.8,31100.0,52.6843,52.6899,52.6786,52.6786,31100.0
2014-09-16 13:15:00,92.81,92.82,92.79,92.81,67100.0,52.6843,52.6899,52.6729,52.6843,67100.0
2014-09-16 13:20:00,92.81,92.81,92.8,92.81,69200.0,52.6843,52.6843,52.6786,52.6843,69200.0
2014-09-16 13:25:00,92.81,92.82,92.81,92.81,21600.0,52.6843,52.6899,52.6843,52.6843,21600.0
2014-09-16 13:30:00,92.81,92.82,92.79,92.79,23600.0,52.6843,52.6899,52.6729,52.6729,23600.0
2014-09-16 13:35:00,92.79,92.81,92.79,92.8,63500.0,52.6729,52.6843,52.6729,52.6786,63500.0
2014-09-16 13:40:00,92.81,92.81,92.78,92.78,35600.0,52.6843,52.6843,52.6672,52.6672,35600.0
2014-09-16 13:45:00,92.79,92.79,92.78,92.79,15600.0,52.6729,52.6729,52.6672,52.6729,15600.0
2014-09-16 13:50:00,92.79,92.8,92.77,92.77,84800.0,52.6729,52.6786,52.6616,52.6616,84800.0
2014-09-16 13:55:00,92.77,92.78,92.75,92.75,30600.0,52.6616,52.6672,52.6502,52.6502,30600.0
2014-09-16 14:00:00,92.75,92.76,92.75,92.75,20800.0,52.6502,52.6559,52.6502,52.6502,20800.0
2014-09-16 14:05:00,92.76,92.79,92.76,92.78,54400.0,52.6559,52.6729,52.6559,52.6672,54400.0
2014-09-16 14:10:00,92.78,92.79,92.77,92.77,45000.0,52.6672,52.6729,52.6616,52.6616,45000.0
2014-09-16 14:15:00,92.78,92.82,92.77,92.81,64000.0,52.6672,52.6899,52.6616,52.6843,64000.0
2014-09-16 14:20:00,92.81,92.81,92.8,92.8,13800.0,52.6843,52.6843,52.6786,52.6786,13800.0
2014-09-16 14:25:00,92.8,92.81,92.8,92.81,12900.0,52.6786,52.6843,52.6786,52.6843,12900.0
2014-09-16 14:30:00,92.8,92.82,92.8,92.81,17100.0,52.6786,52.6899,52.6786,52.6843,17100.0
2014-09-16 14:35:00,92.81,92.82,92.79,92.8,17500.0,52.6843,52.6899,52.6729,52.6786,17500.0
2014-09-16 14:40:00,92.8,92.81,92.79,92.81,12800.0,52.6786,52.6843,52.6729,52.6843,12800.0
2014-09-16 14:45:00,92.81,92.81,92.8,92.81,19100.0,52.6843,52.6843,52.6786,52.6843,19100.0
2014-09-16 14:50:00,92.81,92.81,92.76,92.77,41500.0,52.6843,52.6843,52.6559,52.6616,41500.0
2014-09-16 14:55:00,92.77,92.77,92.75,92.76,9800.0,52.6616,52.6616,52.6502,52.6559,9800.0
2014-09-16 15:00:00,92.76,92.77,92.73,92.77,31600.0,52.6559,52.6616,52.6389,52.6616,31600.0
2014-09-16 15:05:00,92.77,92.78,92.77,92.78,12500.0,52.6616,52.6672,52.6616,52.6672,12500.0
2014-09-16 15:10:00,92.78,92.79,92.75,92.76,42200.0,52.6672,52.6729,52.6502,52.6559,42200.0
2014-09-16 15:15:00,92.75,92.76,92.74,92.75,11700.0,52.6502,52.6559,52.6445,52.6502,11700.0
2014-09-16 15:20:00,92.74,92.78,92.74,92.76,28000.0,52.6445,52.6672,52.6445,52.6559,28000.0
2014-09-16 15:25:00,92.76,92.76,92.72,92.72,24100.0,52.6559,52.6559,52.6332,52.6332,24100.0
2014-09-16 15:30:00,92.73,92.76,92.72,92.76,40700.0,52.6389,52.6559,52.6332,52.6559,40700.0
2014-09-16 15:35:00,92.76,92.76,92.75,92.76,61600.0,52.6559,52.6559,52.6502,52.6559,61600.0
2014-09-16 15:40:00,92.76,92.77,92.75,92.76,127400.0,52.6559,52.6616,52.6502,52.6559,127400.0
2014-09-16 15:45:00,92.76,92.77,92.75,92.77,47400.0,52.6559,52.6616,52.6502,52.6616,47400.0
2014-09-16 15:50:00,92.77,92.77,92.75,92.76,101900.0,52.6616,52.6616,52.6502,52.6559,101900.0
2014-09-16 15:55:00,92.75,92.77,92.74,92.75,112200.0,52.6502,52.6616,52.6445,52.6502,112200.0
2014-09-17 09:30:00,92.87,92.92,92.8,92.91,128900.0,52.7183,52.7467,52.6786,52.741,128900.0
2014-09-17 09:35:00,92.92,92.92,92.89,92.89,92900.0,52.7467,52.7467,52.7297,52.7297,92900.0
2014-09-17 09:40:00,92.89,92.91,92.89,92.91,14000.0,52.7297,52.741,52.7297,52.741,14000.0
2014-09-17 09:45:00,92.91,92.92,92.88,92.9,43700.0,52.741,52.7467,52.724,52.7354,43700.0
2014-09-17 09:50:00,92.9,92.9,92.87,92.88,4300.0,52.7354,52.7354,52.7183,52.724,4300.0
2014-09-17 09:55:00,92.88,92.9,92.85,92.88,21300.0,52.724,52.7354,52.707,52.724,21300.0
2014-09-17 10:00:00,92.9,92.9,92.9,92.9,3000.0,52.7354,52.7354,52.7354,52.7354,3000.0
2014-09-17 10:05:00,92.9,92.91,92.88,92.89,48600.0,52.7354,52.741,52.724,52.7297,48600.0
2014-09-17 10:10:00,92.89,92.89,92.84,92.84,33800.0,52.7297,52.7297,52.7013,52.7013,33800.0
2014-09-17 10:15:00,92.84,92.89,92.84,92.86,41000.0,52.7013,52.7297,52.7013,52.7127,41000.0
2014-09-17 10:20:00,92.87,92.87,92.86,92.86,14300.0,52.7183,52.7183,52.7127,52.7127,14300.0
2014-09-17 10:25:00,92.86,92.88,92.85,92.88,7500.0,52.7127,52.724,52.707,52.724,7500.0
2014-09-17 10:30:00,92.88,92.88,92.87,92.87,12100.0,52.724,52.724,52.7183,52.7183,12100.0
2014-09-17 10:35:00,92.88,92.88,92.83,92.83,18300.0,52.724,52.724,52.6956,52.6956,18300.0
2014-09-17 10:40:00,92.83,92.85,92.83,92.84,24100.0,52.6956,52.707,52.6956,52.7013,24100.0
2014-09-17 10:45:00,92.84,92.84,92.82,92.83,16400.0,52.7013,52.7013,52.6899,52.6956,16400.0
2014-09-17 10:50:00,92.82,92.83,92.81,92.82,7600.0,52.6899,52.6956,52.6843,52.6899,7600.0
2014-09-17 10:55:00,92.81,92.82,92.81,92.82,7800.0,52.6843,52.6899,52.6843,52.6899,7800.0
2014-09-17 11:00:00,92.82,92.84,92.81,92.82,54100.0,52.6899,52.7013,52.6843,52.6899,54100.0
2014-09-17 11:05:00,92.81,92.83,92.81,92.81,7600.0,52.6843,52.6956,52.6843,52.6843,7600.0
2014-09-17 11:10:00,92.82,92.83,92.81,92.83,50700.0,52.6899,52.6956,52.6843,52.6956,50700.0
2014-09-17 11:15:00,92.83,92.83,92.82,92.83,10400.0,52.6956,52.6956,52.6899,52.6956,10400.0
2014-09-17 11:20:00,92.82,92.84,92.82,92.83,20900.0,52.6899,52.7013,52.6899,52.6956,20900.0
2014-09-17 11:25:00,92.83,92.86,92.83,92.86,42400.0,52.6956,52.7127,52.6956,52.7127,42400.0
2014-09-17 11:30:00,92.86,92.86,92.85,92.86,25500.0,52.7127,52.7127,52.707,52.7127,25500.0
2014-09-17 11:35:00,92.86,92.87,92.84,92.87,47500.0,52.7127,52.7183,52.7013,52.7183,47500.0
2014-09-17 11:40:00,92.87,92.87,92.86,92.87,19400.0,52.7183,52.7183,52.7127,52.7183,19400.0
2014-09-17 11:45:00,92.87,92.88,92.86,92.87,71900.0,52.7183,52.724,52.7127,52.7183,71900.0
2014-09-17 11:50:00,92.87,92.88,92.86,92.88,75400.0,52.7183,52.724,52.7127,52.724,75400.0
2014-09-17 11:55:00,92.88,92.88,92.87,92.88,42100.0,52.724,52.724,52.7183,52.724,42100.0
2014-09-17 12:00:00,92.88,92.88,92.87,92.88,4100.0,52.724,52.724,52.7183,52.724,4100.0
2014-09-17 12:05:00,92.88,92.89,92.88,92.89,3700.0,52.724,52.7297,52.724,52.7297,3700.0
2014-09-17 12:10:00,92.89,92.89,92.88,92.88,6800.0,52.7297,52.7297,52.724,52.724,6800.0
2014-09-17 12:15:00,92.88,92.91,92.88,92.9,27500.0,52.724,52.741,52.724,52.7354,27500.0
2014-09-17 12:20:00,92.91,92.91,92.88,92.89,198900.0,52.741,52.741,52.724,52.7297,198900.0
2014-09-17 12:25:00,92.88,92.88,92.87,92.88,23000.0,52.724,52.724,52.7183,52.724,23000.0
2014-09-17 12:30:00,92.88,92.88,92.87,92.88,48300.0,52.724,52.724,52.7183,52.724,48300.0
2014-09-17 12:35:00,92.88,92.88,92.87,92.88,61200.0,52.724,52.724,52.7183,52.724,61200.0
2014-09-17 12:40:00,92.88,92.88,92.87,92.88,5100.0,52.724,52.724,52.7183,52.724,5100.0
2014-09-17 12:45:00,92.88,92.88,92.87,92.88,8800.0,52.724,52.724,52.7183,52.724,8800.0
2014-09-17 12:50:00,92.88,92.88,92.87,92.88,5200.0,52.724,52.724,52.7183,52.724,5200.0
2014-09-17 12:55:00,92.88,92.88,92.87,92.87,51200.0,52.724,52.724,52.7183,52.7183,51200.0
2014-09-17 13:00:00,92.88,92.88,92.87,92.88,3100.0,52.724,52.724,52.7183,52.724,3100.0
2014-09-17 13:05:00,92.87,92.88,92.87,92.88,5000.0,52.7183,52.724,52.7183,52.724,5000.0
2014-09-17 13:10:00,92.88,92.88,92.87,92.88,6700.0,52.724,52.724,52.7183,52.724,6700.0
2014-09-17 13:15:00,92.88,92.88,92.87,92.88,7000.0,52.724,52.724,52.7183,52.724,7000.0
2014-09-17 13:20:00,92.88,92.88,92.87,92.88,38100.0,52.724,52.724,52.7183,52.724,38100.0
2014-09-17 13:25:00,92.88,92.89,92.88,92.89,5900.0,52.724,52.7297,52.724,52.7297,5900.0
2014-09-17 13:30:00,92.89,92.9,92.87,92.88,16000.0,52.7297,52.7354,52.7183,52.724,16000.0
2014-09-17 13:35:00,92.87,92.9,92.87,92.88,27100.0,52.7183,52.7354,52.7183,52.724,27100.0
2014-09-17 13:40:00,92.89,92.92,92.88,92.91,21500.0,52.7297,52.7467,52.724,52.741,21500.0
2014-09-17 13:45:00,92.9,92.92,92.89,92.91,22600.0,52.7354,52.7467,52.7297,52.741,22600.0
2014-09-17 13:50:00,92.91,92.92,92.91,92.91,11200.0,52.741,52.7467,52.741,52.741,11200.0
2014-09-17 13:55:00,92.91,92.91,92.85,92.87,17200.0,52.741,52.741,52.707,52.7183,17200.0
2014-09-17 14:00:00,92.88,92.92,92.77,92.78,44700.0,52.724,52.7467,52.6616,52.6672,44700.0
2014-09-17 14:05:00,92.76,92.84,92.76,92.84,45000.0,52.6559,52.7013,52.6559,52.7013,45000.0
2014-09-17 14:10:00,92.85,92.94,92.83,92.94,69800.0,52.707,52.7581,52.6956,52.7581,69800.0
2014-09-17 14:15:00,92.94,92.94,92.92,92.94,20300.0,52.7581,52.7581,52.7467,52.7581,20300.0
2014-09-17 14:20:00,92.94,92.95,92.94,92.94,35900.0,52.7581,52.7637,52.7581,52.7581,35900.0
2014-09-17 14:25:00,92.94,92.95,92.93,92.95,83800.0,52.7581,52.7637,52.7524,52.7637,83800.0
2014-09-17 14:30:00,92.95,92.99,92.94,92.98,62600.0,52.7637,52.7864,52.7581,52.7808,62600.0
2014-09-17 14:35:00,92.98,92.98,92.95,92.96,20900.0,52.7808,52.7808,52.7637,52.7694,20900.0
2014-09-17 14:40:00,92.95,92.96,92.95,92.95,14400.0,52.7637,52.7694,52.7637,52.7637,14400.0
2014-09-17 14:45:00,92.96,92.99,92.95,92.98,79300.0,52.7694,52.7864,52.7637,52.7808,79300.0
2014-09-17 14:50:00,92.99,93.02,92.99,93.0,259000.0,52.7864,52.8035,52.7864,52.7921,259000.0
2014-09-17 14:55:00,93.01,93.03,93.0,93.01,85800.0,52.7978,52.8092,52.7921,52.7978,85800.0
2014-09-17 15:00:00,93.01,93.02,93.0,93.01,17500.0,52.7978,52.8035,52.7921,52.7978,17500.0
2014-09-17 15:05:00,93.01,93.07,93.01,93.07,348800.0,52.7978,52.8319,52.7978,52.8319,348800.0
2014-09-17 15:10:00,93.07,93.09,93.06,93.09,100300.0,52.8319,52.8432,52.8262,52.8432,100300.0
2014-09-17 15:15:00,93.09,93.09,93.06,93.07,39900.0,52.8432,52.8432,52.8262,52.8319,39900.0
2014-09-17 15:20:00,93.07,93.07,92.98,92.99,85700.0,52.8319,52.8319,52.7808,52.7864,85700.0
2014-09-17 15:25:00,93.0,93.0,92.99,93.0,28400.0,52.7921,52.7921,52.7864,52.7921,28400.0
2014-09-17 15:30:00,93.0,93.0,92.97,92.98,80700.0,52.7921,52.7921,52.7751,52.7808,80700.0
2014-09-17 15:35:00,92.98,92.98,92.95,92.96,97900.0,52.7808,52.7808,52.7637,52.7694,97900.0
2014-09-17 15:40:00,92.95,92.98,92.93,92.93,163700.0,52.7637,52.7808,52.7524,52.7524,163700.0
2014-09-17 15:45:00,92.92,92.93,92.89,92.92,189200.0,52.7467,52.7524,52.7297,52.7467,189200.0
2014-09-17 15:50:00,92.92,92.98,92.92,92.97,163000.0,52.7467,52.7808,52.7467,52.7751,163000.0
2014-09-17 15:55:00,92.96,92.97,92.92,92.94,235000.0,52.7694,52.7751,52.7467,52.7581,235000.0
2014-09-18 09:30:00,92.98,92.99,92.91,92.98,37100.0,52.7808,52.7864,52.741,52.7808,37100.0
2014-09-18 09:35:00,92.98,92.99,92.95,92.97,46700.0,52.7808,52.7864,52.7637,52.7751,46700.0
2014-09-18 09:40:00,92.97,92.99,92.97,92.99,7200.0,52.7751,52.7864,52.7751,52.7864,7200.0
2014-09-18 09:45:00,92.99,92.99,92.98,92.99,21600.0,52.7864,52.7864,52.7808,52.7864,21600.0
2014-09-18 09:50:00,92.99,92.99,92.98,92.99,19500.0,52.7864,52.7864,52.7808,52.7864,19500.0
2014-09-18 09:55:00,92.99,92.99,92.98,92.99,17600.0,52.7864,52.7864,52.7808,52.7864,17600.0
2014-09-18 10:00:00,92.99,92.99,92.96,92.99,55200.0,52.7864,52.7864,52.7694,52.7864,55200.0
2014-09-18 10:05:00,92.99,92.99,92.98,92.99,5700.0,52.7864,52.7864,52.7808,52.7864,5700.0
2014-09-18 10:10:00,92.99,92.99,92.98,92.99,10100.0,52.7864,52.7864,52.7808,52.7864,10100.0
2014-09-18 10:15:00,92.99,93.0,92.98,92.99,20800.0,52.7864,52.7921,52.7808,52.7864,20800.0
2014-09-18 10:20:00,92.99,93.0,92.98,92.99,47200.0,52.7864,52.7921,52.7808,52.7864,47200.0
2014-09-18 10:25:00,92.99,92.99,92.98,92.98,19600.0,52.7864,52.7864,52.7808,52.7808,19600.0
2014-09-18 10:30:00,92.99,93.0,92.98,92.99,44300.0,52.7864,52.7921,52.7808,52.7864,44300.0
2014-09-18 10:35:00,92.99,93.02,92.98,93.02,119300.0,52.7864,52.8035,52.7808,52.8035,119300.0
2014-09-18 10:40:00,93.02,93.03,93.01,93.03,41900.0,52.8035,52.8092,52.7978,52.8092,41900.0
2014-09-18 10:45:00,93.03,93.07,93.03,93.06,45200.0,52.8092,52.8319,52.8092,52.8262,45200.0
2014-09-18 10:50:00,93.06,93.06,93.02,93.02,17200.0,52.8262,52.8262,52.8035,52.8035,17200.0
2014-09-18 10:55:00,93.03,93.03,93.01,93.02,6800.0,52.8092,52.8092,52.7978,52.8035,6800.0
2014-09-18 11:00:00,93.02,93.02,93.01,93.02,6700.0,52.8035,52.8035,52.7978,52.8035,6700.0
2014-09-18 11:05:00,93.02,93.05,93.02,93.05,14000.0,52.8035,52.8205,52.8035,52.8205,14000.0
2014-09-18 11:10:00,93.05,93.05,93.03,93.04,59700.0,52.8205,52.8205,52.8092,52.8148,59700.0
2014-09-18 11:15:00,93.04,93.04,93.02,93.03,22100.0,52.8148,52.8148,52.8035,52.8092,22100.0
2014-09-18 11:20:00,93.03,93.03,93.02,93.03,12900.0,52.8092,52.8092,52.8035,52.8092,12900.0
2014-09-18 11:25:00,93.04,93.04,93.03,93.03,11800.0,52.8148,52.8148,52.8092,52.8092,11800.0
2014-09-18 11:30:00,93.03,93.03,93.02,93.02,6800.0,52.8092,52.8092,52.8035,52.8035,6800.0
2014-09-18 11:35:00,93.02,93.02,93.01,93.02,5600.0,52.8035,52.8035,52.7978,52.8035,5600.0
2014-09-18 11:40:00,93.02,93.02,93.0,93.02,8600.0,52.8035,52.8035,52.7921,52.8035,8600.0
2014-09-18 11:45:00,93.02,93.02,93.01,93.02,3700.0,52.8035,52.8035,52.7978,52.8035,3700.0
2014-09-18 11:50:00,93.02,93.02,93.01,93.02,7600.0,52.8035,52.8035,52.7978,52.8035,7600.0
2014-09-18 11:55:00,93.02,93.02,93.01,93.02,17500.0,52.8035,52.8035,52.7978,52.8035,17500.0
2014-09-18 12:00:00,93.02,93.02,93.01,93.02,13200.0,52.8035,52.8035,52.7978,52.8035,13200.0
2014-09-18 12:05:00,93.02,93.02,93.01,93.02,23500.0,52.8035,52.8035,52.7978,52.8035,23500.0
2014-09-18 12:10:00,93.02,93.02,93.01,93.02,75600.0,52.8035,52.8035,52.7978,52.8035,75600.0
2014-09-18 12:15:00,93.02,93.02,93.01,93.02,119400.0,52.8035,52.8035,52.7978,52.8035,119400.0
2014-09-18 12:20:00,93.02,93.02,93.02,93.02,11600.0,52.8035,52.8035,52.8035,52.8035,11600.0
2014-09-18 12:25:00,93.02,93.02,93.01,93.02,10100.0,52.8035,52.8035,52.7978,52.8035,10100.0
2014-09-18 12:30:00,93.02,93.02,93.01,93.02,53200.0,52.8035,52.8035,52.7978,52.8035,53200.0
2014-09-18 12:35:00,93.02,93.02,93.01,93.02,7000.0,52.8035,52.8035,52.7978,52.8035,7000.0
2014-09-18 12:40:00,93.02,93.02,93.01,93.02,13200.0,52.8035,52.8035,52.7978,52.8035,13200.0
2014-09-18 12:45:00,93.02,93.02,93.0,93.02,213300.0,52.8035,52.8035,52.7921,52.8035,213300.0
2014-09-18 12:50:00,93.02,93.03,93.02,93.03,34900.0,52.8035,52.8092,52.8035,52.8092,34900.0
2014-09-18 12:55:00,93.03,93.03,93.02,93.03,4800.0,52.8092,52.8092,52.8035,52.8092,4800.0
2014-09-18 13:00:00,93.03,93.03,93.02,93.03,31600.0,52.8092,52.8092,52.8035,52.8092,31600.0
2014-09-18 13:05:00,93.03,93.03,93.02,93.03,12100.0,52.8092,52.8092,52.8035,52.8092,12100.0
2014-09-18 13:10:00,93.03,93.05,93.03,93.05,68800.0,52.8092,52.8205,52.8092,52.8205,68800.0
2014-09-18 13:15:00,93.05,93.07,93.05,93.06,34500.0,52.8205,52.8319,52.8205,52.8262,34500.0
2014-09-18 13:20:00,93.07,93.07,93.06,93.07,21200.0,52.8319,52.8319,52.8262,52.8319,21200.0
2014-09-18 13:25:00,93.07,93.07,93.06,93.06,36200.0,52.8319,52.8319,52.8262,52.8262,36200.0
2014-09-18 13:30:00,93.06,93.07,93.06,93.06,6000.0,52.8262,52.8319,52.8262,52.8262,6000.0
2014-09-18 13:35:00,93.07,93.08,93.06,93.06,24400.0,52.8319,52.8375,52.8262,52.8262,24400.0
2014-09-18 13:40:00,93.07,93.07,93.05,93.05,35800.0,52.8319,52.8319,52.8205,52.8205,35800.0
2014-09-18 13:45:00,93.04,93.05,93.04,93.05,4200.0,52.8148,52.8205,52.8148,52.8205,4200.0
2014-09-18 13:50:00,93.05,93.05,93.04,93.05,5000.0,52.8205,52.8205,52.8148,52.8205,5000.0
2014-09-18 13:55:00,93.05,93.05,93.03,93.04,9300.0,52.8205,52.8205,52.8092,52.8148,9300.0
2014-09-18 14:00:00,93.04,93.04,93.03,93.04,7500.0,52.8148,52.8148,52.8092,52.8148,7500.0
2014-09-18 14:05:00,93.04,93.05,93.03,93.04,38700.0,52.8148,52.8205,52.8092,52.8148,38700.0
2014-09-18 14:10:00,93.05,93.06,93.05,93.05,30500.0,52.8205,52.8262,52.8205,52.8205,30500.0
2014-09-18 14:15:00,93.05,93.05,93.03,93.04,8400.0,52.8205,52.8205,52.8092,52.8148,8400.0
2014-09-18 14:20:00,93.04,93.04,93.03,93.03,14300.0,52.8148,52.8148,52.8092,52.8092,14300.0
2014-09-18 14:25:00,93.03,93.04,93.03,93.03,40200.0,52.8092,52.8148,52.8092,52.8092,40200.0
2014-09-18 14:30:00,93.03,93.05,93.02,93.03,183100.0,52.8092,52.8205,52.8035,52.8092,183100.0
2014-09-18 14:35:00,93.03,93.03,93.02,93.02,61600.0,52.8092,52.8092,52.8035,52.8035,61600.0
2014-09-18 14:40:00,93.03,93.03,93.02,93.03,32200.0,52.8092,52.8092,52.8035,52.8092,32200.0
2014-09-18 14:45:00,93.03,93.03,93.02,93.02,34700.0,52.8092,52.8092,52.8035,52.8035,34700.0
2014-09-18 14:50:00,93.03,93.03,93.02,93.03,13300.0,52.8092,52.8092,52.8035,52.8092,13300.0
2014-09-18 14:55:00,93.03,93.03,93.01,93.02,23200.0,52.8092,52.8092,52.7978,52.8035,23200.0
2014-09-18 15:00:00,93.02,93.02,93.01,93.02,13000.0,52.8035,52.8035,52.7978,52.8035,13000.0
2014-09-18 15:05:00,93.02,93.02,93.01,93.02,111000.0,52.8035,52.8035,52.7978,52.8035,111000.0
2014-09-18 15:10:00,93.02,93.02,93.01,93.02,32400.0,52.8035,52.8035,52.7978,52.8035,32400.0
2014-09-18 15:15:00,93.02,93.02,93.01,93.02,19200.0,52.8035,52.8035,52.7978,52.8035,19200.0
2014-09-18 15:20:00,93.02,93.02,93.01,93.01,17800.0,52.8035,52.8035,52.7978,52.7978,17800.0
2014-09-18 15:25:00,93.02,93.02,93.01,93.02,33900.0,52.8035,52.8035,52.7978,52.8035,33900.0
2014-09-18 15:30:00,93.02,93.02,93.01,93.02,35500.0,52.8035,52.8035,52.7978,52.8035,35500.0
2014-09-18 15:35:00,93.02,93.03,93.02,93.03,22400.0,52.8035,52.8092,52.8035,52.8092,22400.0
2014-09-18 15:40:00,93.03,93.03,93.02,93.03,31000.0,52.8092,52.8092,52.8035,52.8092,31000.0
2014-09-18 15:45:00,93.03,93.04,93.02,93.03,48900.0,52.8092,52.8148,52.8035,52.8092,48900.0
2014-09-18 15:50:00,93.04,93.05,93.02,93.03,246000.0,52.8148,52.8205,52.8035,52.8092,246000.0
2014-09-18 15:55:00,93.03,93.03,93.01,93.02,326700.0,52.8092,52.8092,52.7978,52.8035,326700.0
2014-09-19 09:30:00,93.1,93.15,93.02,93.09,88700.0,52.8489,52.8773,52.8035,52.8432,88700.0
2014-09-19 09:35:00,93.09,93.11,93.07,93.1,140200.0,52.8432,52.8546,52.8319,52.8489,140200.0
2014-09-19 09:40:00,93.1,93.1,93.07,93.09,20500.0,52.8489,52.8489,52.8319,52.8432,20500.0
2014-09-19 09:45:00,93.09,93.11,93.09,93.1,32900.0,52.8432,52.8546,52.8432,52.8489,32900.0
2014-09-19 09:50:00,93.1,93.12,93.09,93.11,39200.0,52.8489,52.8602,52.8432,52.8546,39200.0
2014-09-19 09:55:00,93.12,93.12,93.11,93.11,23800.0,52.8602,52.8602,52.8546,52.8546,23800.0
2014-09-19 10:00:00,93.1,93.12,93.09,93.11,13300.0,52.8489,52.8602,52.8432,52.8546,13300.0
2014-09-19 10:05:00,93.11,93.12,93.1,93.12,154100.0,52.8546,52.8602,52.8489,52.8602,154100.0
2014-09-19 10:10:00,93.12,93.13,93.11,93.11,16500.0,52.8602,52.8659,52.8546,52.8546,16500.0
2014-09-19 10:15:00,93.12,93.12,93.11,93.12,9200.0,52.8602,52.8602,52.8546,52.8602,9200.0
2014-09-19 10:20:00,93.12,93.12,93.12,93.12,6700.0,52.8602,52.8602,52.8602,52.8602,6700.0
2014-09-19 10:25:00,93.12,93.12,93.1,93.11,244100.0,52.8602,52.8602,52.8489,52.8546,244100.0
2014-09-19 10:30:00,93.11,93.11,93.1,93.11,30400.0,52.8546,52.8546,52.8489,52.8546,30400.0
2014-09-19 10:35:00,93.1,93.12,93.1,93.11,83600.0,52.8489,52.8602,52.8489,52.8546,83600.0
2014-09-19 10:40:00,93.11,93.11,93.1,93.11,57000.0,52.8546,52.8546,52.8489,52.8546,57000.0
2014-09-19 10:45:00,93.11,93.12,93.11,93.11,65200.0,52.8546,52.8602,52.8546,52.8546,65200.0
2014-09-19 10:50:00,93.11,93.12,93.1,93.12,21800.0,52.8546,52.8602,52.8489,52.8602,21800.0
2014-09-19 10:55:00,93.12,93.12,93.11,93.12,18800.0,52.8602,52.8602,52.8546,52.8602,18800.0
2014-09-19 11:00:00,93.12,93.12,93.1,93.11,61400.0,52.8602,52.8602,52.8489,52.8546,61400.0
2014-09-19 11:05:00,93.11,93.12,93.1,93.11,37700.0,52.8546,52.8602,52.8489,52.8546,37700.0
2014-09-19 11:10:00,93.11,93.11,93.11,93.11,2100.0,52.8546,52.8546,52.8546,52.8546,2100.0
2014-09-19 11:15:00,93.11,93.13,93.11,93.13,35900.0,52.8546,52.8659,52.8546,52.8659,35900.0
2014-09-19 11:20:00,93.13,93.16,93.13,93.14,180000.0,52.8659,52.883,52.8659,52.8716,180000.0
2014-09-19 11:25:00,93.14,93.16,93.13,93.16,59000.0,52.8716,52.883,52.8659,52.883,59000.0
2014-09-19 11:30:00,93.16,93.19,93.15,93.17,104600.0,52.883,52.9,52.8773,52.8886,104600.0
2014-09-19 11:35:00,93.17,93.17,93.17,93.17,4000.0,52.8886,52.8886,52.8886,52.8886,4000.0
2014-09-19 11:40:00,93.17,93.18,93.16,93.18,25400.0,52.8886,52.8943,52.883,52.8943,25400.0
2014-09-19 11:45:00,93.18,93.18,93.16,93.16,53100.0,52.8943,52.8943,52.883,52.883,53100.0
2014-09-19 11:50:00,93.17,93.18,93.15,93.16,100400.0,52.8886,52.8943,52.8773,52.883,100400.0
2014-09-19 11:55:00,93.16,93.17,93.16,93.17,4000.0,52.883,52.8886,52.883,52.8886,4000.0
2014-09-19 12:00:00,93.17,93.18,93.15,93.15,17200.0,52.8886,52.8943,52.8773,52.8773,17200.0
2014-09-19 12:05:00,93.15,93.16,93.14,93.15,51100.0,52.8773,52.883,52.8716,52.8773,51100.0
2014-09-19 12:10:00,93.14,93.16,93.14,93.16,27600.0,52.8716,52.883,52.8716,52.883,27600.0
2014-09-19 12:15:00,93.16,93.16,93.16,93.16,47400.0,52.883,52.883,52.883,52.883,47400.0
2014-09-19 12:20:00,93.16,93.17,93.15,93.17,50100.0,52.883,52.8886,52.8773,52.8886,50100.0
2014-09-19 12:25:00,93.17,93.18,93.17,93.18,8700.0,52.8886,52.8943,52.8886,52.8943,8700.0
2014-09-19 12:30:00,93.17,93.18,93.16,93.16,14900.0,52.8886,52.8943,52.883,52.883,14900.0
2014-09-19 12:35:00,93.17,93.17,93.16,93.17,5700.0,52.8886,52.8886,52.883,52.8886,5700.0
2014-09-19 12:40:00,93.17,93.18,93.16,93.16,16200.0,52.8886,52.8943,52.883,52.883,16200.0
2014-09-19 12:45:00,93.17,93.17,93.16,93.16,6500.0,52.8886,52.8886,52.883,52.883,6500.0
2014-09-19 12:50:00,93.16,93.17,93.16,93.17,85100.0,52.883,52.8886,52.883,52.8886,85100.0
2014-09-19 12:55:00,93.16,93.17,93.15,93.17,67200.0,52.883,52.8886,52.8773,52.8886,67200.0
2014-09-19 13:00:00,93.17,93.17,93.16,93.16,21800.0,52.8886,52.8886,52.883,52.883,21800.0
2014-09-19 13:05:00,93.16,93.16,93.15,93.15,30300.0,52.883,52.883,52.8773,52.8773,30300.0
2014-09-19 13:10:00,93.15,93.15,93.1,93.11,68800.0,52.8773,52.8773,52.8489,52.8546,68800.0
2014-09-19 13:15:00,93.11,93.11,93.08,93.1,78900.0,52.8546,52.8546,52.8375,52.8489,78900.0
2014-09-19 13:20:00,93.09,93.16,93.09,93.14,79000.0,52.8432,52.883,52.8432,52.8716,79000.0
2014-09-19 13:25:00,93.13,93.13,93.12,93.12,1600.0,52.8659,52.8659,52.8602,52.8602,1600.0
2014-09-19 13:30:00,93.13,93.14,93.12,93.13,94600.0,52.8659,52.8716,52.8602,52.8659,94600.0
2014-09-19 13:35:00,93.13,93.13,93.1,93.1,87400.0,52.8659,52.8659,52.8489,52.8489,87400.0
2014-09-19 13:40:00,93.11,93.11,93.09,93.09,34900.0,52.8546,52.8546,52.8432,52.8432,34900.0
2014-09-19 13:45:00,93.09,93.09,93.07,93.08,40000.0,52.8432,52.8432,52.8319,52.8375,40000.0
2014-09-19 13:50:00,93.08,93.09,93.07,93.08,58400.0,52.8375,52.8432,52.8319,52.8375,58400.0
2014-09-19 13:55:00,93.08,93.08,93.07,93.08,7400.0,52.8375,52.8375,52.8319,52.8375,7400.0
2014-09-19 14:00:00,93.07,93.08,93.07,93.08,16800.0,52.8319,52.8375,52.8319,52.8375,16800.0
2014-09-19 14:05:00,93.08,93.08,93.07,93.08,7300.0,52.8375,52.8375,52.8319,52.8375,7300.0
2014-09-19 14:10:00,93.08,93.1,93.08,93.09,24400.0,52.8375,52.8489,52.8375,52.8432,24400.0
2014-09-19 14:15:00,93.09,93.1,93.08,93.08,53800.0,52.8432,52.8489,52.8375,52.8375,53800.0
2014-09-19 14:20:00,93.08,93.1,93.08,93.09,50300.0,52.8375,52.8489,52.8375,52.8432,50300.0
2014-09-19 14:25:00,93.09,93.1,93.09,93.1,11200.0,52.8432,52.8489,52.8432,52.8489,11200.0
2014-09-19 14:30:00,93.09,93.1,93.07,93.08,43800.0,52.8432,52.8489,52.8319,52.8375,43800.0
2014-09-19 14:35:00,93.08,93.09,93.07,93.08,32500.0,52.8375,52.8432,52.8319,52.8375,32500.0
2014-09-19 14:40:00,93.08,93.08,93.06,93.06,51000.0,52.8375,52.8375,52.8262,52.8262,51000.0
2014-09-19 14:45:00,93.06,93.08,93.05,93.05,63700.0,52.8262,52.8375,52.8205,52.8205,63700.0
2014-09-19 14:50:00,93.05,93.06,93.02,93.04,41300.0,52.8205,52.8262,52.8035,52.8148,41300.0
2014-09-19 14:55:00,93.03,93.06,93.03,93.03,39800.0,52.8092,52.8262,52.8092,52.8092,39800.0
2014-09-19 15:00:00,93.03,93.06,93.02,93.05,49700.0,52.8092,52.8262,52.8035,52.8205,49700.0
2014-09-19 15:05:00,93.05,93.06,93.05,93.06,21900.0,52.8205,52.8262,52.8205,52.8262,21900.0
2014-09-19 15:10:00,93.06,93.09,93.05,93.06,88700.0,52.8262,52.8432,52.8205,52.8262,88700.0
2014-09-19 15:15:00,93.06,93.07,93.05,93.06,101600.0,52.8262,52.8319,52.8205,52.8262,101600.0
2014-09-19 15:20:00,93.06,93.09,93.05,93.06,49700.0,52.8262,52.8432,52.8205,52.8262,49700.0
2014-09-19 15:25:00,93.06,93.07,93.06,93.06,36400.0,52.8262,52.8319,52.8262,52.8262,36400.0
2014-09-19 15:30:00,93.06,93.11,93.06,93.09,85200.0,52.8262,52.8546,52.8262,52.8432,85200.0
2014-09-19 15:35:00,93.09,93.11,93.09,93.11,47600.0,52.8432,52.8546,52.8432,52.8546,47600.0
2014-09-19 15:40:00,93.11,93.11,93.1,93.11,36200.0,52.8546,52.8546,52.8489,52.8546,36200.0
2014-09-19 15:45:00,93.1,93.16,93.1,93.16,187300.0,52.8489,52.883,52.8489,52.883,187300.0
2014-09-19 15:50:00,93.15,93.17,93.13,93.16,277400.0,52.8773,52.8886,52.8659,52.883,277400.0
2014-09-19 15:55:00,93.15,93.17,93.12,93.15,331900.0,52.8773,52.8886,52.8602,52.8773,331900.0
2014-09-22 09:30:00,93.16,93.24,93.11,93.12,55400.0,52.883,52.9284,52.8546,52.8602,55400.0
2014-09-22 09:35:00,93.11,93.14,93.11,93.13,15600.0,52.8546,52.8716,52.8546,52.8659,15600.0
2014-09-22 09:40:00,93.13,93.13,93.05,93.05,13400.0,52.8659,52.8659,52.8205,52.8205,13400.0
2014-09-22 09:45:00,93.06,93.09,93.05,93.06,253600.0,52.8262,52.8432,52.8205,52.8262,253600.0
2014-09-22 09:50:00,93.06,93.06,93.05,93.05,116400.0,52.8262,52.8262,52.8205,52.8205,116400.0
2014-09-22 09:55:00,93.05,93.05,93.04,93.05,4500.0,52.8205,52.8205,52.8148,52.8205,4500.0
2014-09-22 10:00:00,93.05,93.05,93.04,93.05,55500.0,52.8205,52.8205,52.8148,52.8205,55500.0
2014-09-22 10:05:00,93.05,93.05,93.04,93.05,179400.0,52.8205,52.8205,52.8148,52.8205,179400.0
2014-09-22 10:10:00,93.05,93.05,93.04,93.05,42500.0,52.8205,52.8205,52.8148,52.8205,42500.0
2014-09-22 10:15:00,93.05,93.06,93.04,93.05,62000.0,52.8205,52.8262,52.8148,52.8205,62000.0
2014-09-22 10:20:00,93.05,93.05,93.04,93.05,15400.0,52.8205,52.8205,52.8148,52.8205,15400.0
2014-09-22 10:25:00,93.05,93.05,93.03,93.04,26400.0,52.8205,52.8205,52.8092,52.8148,26400.0
2014-09-22 10:30:00,93.04,93.04,92.99,93.03,52600.0,52.8148,52.8148,52.7864,52.8092,52600.0
2014-09-22 10:35:00,93.03,93.04,93.02,93.04,19500.0,52.8092,52.8148,52.8035,52.8148,19500.0
2014-09-22 10:40:00,93.04,93.04,93.02,93.02,28600.0,52.8148,52.8148,52.8035,52.8035,28600.0
2014-09-22 10:45:00,93.02,93.02,92.99,92.99,36800.0,52.8035,52.8035,52.7864,52.7864,36800.0
2014-09-22 10:50:00,93.0,93.0,92.96,92.96,27500.0,52.7921,52.7921,52.7694,52.7694,27500.0
2014-09-22 10:55:00,92.97,92.99,92.93,92.95,108100.0,52.7751,52.7864,52.7524,52.7637,108100.0
2014-09-22 11:00:00,92.94,92.98,92.94,92.98,24500.0,52.7581,52.7808,52.7581,52.7808,24500.0
2014-09-22 11:05:00,92.98,93.0,92.97,92.98,47600.0,52.7808,52.7921,52.7751,52.7808,47600.0
2014-09-22 11:10:00,92.98,92.99,92.97,92.99,17900.0,52.7808,52.7864,52.7751,52.7864,17900.0
2014-09-22 11:15:00,92.99,92.99,92.98,92.98,29800.0,52.7864,52.7864,52.7808,52.7808,29800.0
2014-09-22 11:20:00,92.99,93.01,92.99,92.99,77900.0,52.7864,52.7978,52.7864,52.7864,77900.0
2014-09-22 11:25:00,93.0,93.0,92.99,93.0,30300.0,52.7921,52.7921,52.7864,52.7921,30300.0
2014-09-22 11:30:00,93.0,93.01,93.0,93.0,20700.0,52.7921,52.7978,52.7921,52.7921,20700.0
2014-09-22 11:35:00,93.02,93.02,92.99,93.0,64700.0,52.8035,52.8035,52.7864,52.7921,64700.0
2014-09-22 11:40:00,93.0,93.02,93.0,93.02,61000.0,52.7921,52.8035,52.7921,52.8035,61000.0
2014-09-22 11:45:00,93.02,93.03,93.0,93.01,37900.0,52.8035,52.8092,52.7921,52.7978,37900.0
2014-09-22 11:50:00,93.02,93.02,93.02,93.02,12900.0,52.8035,52.8035,52.8035,52.8035,12900.0
2014-09-22 11:55:00,93.02,93.03,92.98,92.99,81200.0,52.8035,52.8092,52.7808,52.7864,81200.0
2014-09-22 12:00:00,92.99,93.0,92.98,93.0,12800.0,52.7864,52.7921,52.7808,52.7921,12800.0
2014-09-22 12:05:00,93.0,93.0,92.99,93.0,13000.0,52.7921,52.7921,52.7864,52.7921,13000.0
2014-09-22 12:10:00,93.0,93.0,92.98,92.99,34600.0,52.7921,52.7921,52.7808,52.7864,34600.0
2014-09-22 12:15:00,92.98,92.99,92.94,92.94,154700.0,52.7808,52.7864,52.7581,52.7581,154700.0
2014-09-22 12:20:00,92.94,92.94,92.93,92.94,18500.0,52.7581,52.7581,52.7524,52.7581,18500.0
2014-09-22 12:25:00,92.94,92.95,92.93,92.95,38000.0,52.7581,52.7637,52.7524,52.7637,38000.0
2014-09-22 12:30:00,92.94,93.01,92.93,92.94,377200.0,52.7581,52.7978,52.7524,52.7581,377200.0
2014-09-22 12:35:00,92.94,92.95,92.93,92.95,26700.0,52.7581,52.7637,52.7524,52.7637,26700.0
2014-09-22 12:40:00,92.95,92.99,92.95,92.95,26700.0,52.7637,52.7864,52.7637,52.7637,26700.0
2014-09-22 12:45:00,92.95,92.95,92.95,92.95,900.0,52.7637,52.7637,52.7637,52.7637,900.0
2014-09-22 12:50:00,92.96,92.96,92.95,92.96,2500.0,52.7694,52.7694,52.7637,52.7694,2500.0
2014-09-22 12:55:00,92.95,92.96,92.94,92.95,6200.0,52.7637,52.7694,52.7581,52.7637,6200.0
2014-09-22 13:00:00,92.95,92.95,92.94,92.95,800.0,52.7637,52.7637,52.7581,52.7637,800.0
2014-09-22 13:05:00,92.95,92.97,92.94,92.96,7300.0,52.7637,52.7751,52.7581,52.7694,7300.0
2014-09-22 13:10:00,92.97,92.98,92.97,92.98,7200.0,52.7751,52.7808,52.7751,52.7808,7200.0
2014-09-22 13:15:00,92.98,92.98,92.96,92.97,34500.0,52.7808,52.7808,52.7694,52.7751,34500.0
2014-09-22 13:20:00,92.96,92.96,92.91,92.94,18800.0,52.7694,52.7694,52.741,52.7581,18800.0
2014-09-22 13:25:00,92.95,92.98,92.94,92.97,31000.0,52.7637,52.7808,52.7581,52.7751,31000.0
2014-09-22 13:30:00,92.98,92.99,92.98,92.99,1200.0,52.7808,52.7864,52.7808,52.7864,1200.0
2014-09-22 13:35:00,92.98,93.01,92.98,93.01,4100.0,52.7808,52.7978,52.7808,52.7978,4100.0
2014-09-22 13:40:00,93.01,93.01,92.96,92.96,30000.0,52.7978,52.7978,52.7694,52.7694,30000.0
2014-09-22 13:45:00,92.96,92.99,92.96,92.98,11400.0,52.7694,52.7864,52.7694,52.7808,11400.0
2014-09-22 13:50:00,92.99,92.99,92.98,92.98,5600.0,52.7864,52.7864,52.7808,52.7808,5600.0
2014-09-22 13:55:00,92.97,92.97,92.95,92.96,24700.0,52.7751,52.7751,52.7637,52.7694,24700.0
2014-09-22 14:00:00,92.96,92.97,92.95,92.95,21400.0,52.7694,52.7751,52.7637,52.7637,21400.0
2014-09-22 14:05:00,92.96,92.96,92.93,92.95,35100.0,52.7694,52.7694,52.7524,52.7637,35100.0
2014-09-22 14:10:00,92.95,92.95,92.94,92.94,1300.0,52.7637,52.7637,52.7581,52.7581,1300.0
2014-09-22 14:15:00,92.95,93.01,92.95,92.95,42600.0,52.7637,52.7978,52.7637,52.7637,42600.0
2014-09-22 14:20:00,92.95,93.0,92.95,92.98,20700.0,52.7637,52.7921,52.7637,52.7808,20700.0
2014-09-22 14:25:00,92.98,92.99,92.95,92.95,67900.0,52.7808,52.7864,52.7637,52.7637,67900.0
2014-09-22 14:30:00,92.94,92.97,92.93,92.97,32100.0,52.7581,52.7751,52.7524,52.7751,32100.0
2014-09-22 14:35:00,92.97,92.97,92.95,92.97,121000.0,52.7751,52.7751,52.7637,52.7751,121000.0
2014-09-22 14:40:00,92.97,92.97,92.96,92.96,8600.0,52.7751,52.7751,52.7694,52.7694,8600.0
2014-09-22 14:45:00,92.97,93.01,92.96,92.98,44000.0,52.7751,52.7978,52.7694,52.7808,44000.0
2014-09-22 14:50:00,92.98,92.98,92.97,92.97,9700.0,52.7808,52.7808,52.7751,52.7751,9700.0
2014-09-22 14:55:00,92.97,92.98,92.97,92.98,4300.0,52.7751,52.7808,52.7751,52.7808,4300.0
2014-09-22 15:00:00,92.98,93.0,92.97,92.98,35700.0,52.7808,52.7921,52.7751,52.7808,35700.0
2014-09-22 15:05:00,92.99,92.99,92.98,92.99,10200.0,52.7864,52.7864,52.7808,52.7864,10200.0
2014-09-22 15:10:00,92.98,92.99,92.97,92.97,16600.0,52.7808,52.7864,52.7751,52.7751,16600.0
2014-09-22 15:15:00,92.97,92.98,92.96,92.96,38800.0,52.7751,52.7808,52.7694,52.7694,38800.0
2014-09-22 15:20:00,92.96,92.98,92.96,92.97,16100.0,52.7694,52.7808,52.7694,52.7751,16100.0
2014-09-22 15:25:00,92.98,92.99,92.97,92.98,37700.0,52.7808,52.7864,52.7751,52.7808,37700.0
2014-09-22 15:30:00,92.97,92.98,92.97,92.98,15300.0,52.7751,52.7808,52.7751,52.7808,15300.0
2014-09-22 15:35:00,92.97,92.98,92.97,92.98,10400.0,52.7751,52.7808,52.7751,52.7808,10400.0
2014-09-22 15:40:00,92.98,93.0,92.97,93.0,100400.0,52.7808,52.7921,52.7751,52.7921,100400.0
2014-09-22 15:45:00,92.99,93.0,92.98,93.0,18700.0,52.7864,52.7921,52.7808,52.7921,18700.0
2014-09-22 15:50:00,93.0,93.0,92.98,92.98,51000.0,52.7921,52.7921,52.7808,52.7808,51000.0
2014-09-22 15:55:00,92.98,92.98,92.93,92.95,90800.0,52.7808,52.7808,52.7524,52.7637,90800.0
2014-09-23 09:30:00,92.79,92.8,92.75,92.78,76300.0,52.6729,52.6786,52.6502,52.6672,76300.0
2014-09-23 09:35:00,92.79,92.85,92.78,92.84,53000.0,52.6729,52.707,52.6672,52.7013,53000.0
2014-09-23 09:40:00,92.83,92.86,92.82,92.86,14900.0,52.6956,52.7127,52.6899,52.7127,14900.0
2014-09-23 09:45:00,92.86,92.89,92.85,92.88,5300.0,52.7127,52.7297,52.707,52.724,5300.0
2014-09-23 09:50:00,92.88,92.89,92.87,92.89,11000.0,52.724,52.7297,52.7183,52.7297,11000.0
2014-09-23 09:55:00,92.89,92.9,92.88,92.89,11900.0,52.7297,52.7354,52.724,52.7297,11900.0
2014-09-23 10:00:00,92.88,92.92,92.88,92.92,25200.0,52.724,52.7467,52.724,52.7467,25200.0
2014-09-23 10:05:00,92.92,92.92,92.9,92.9,10300.0,52.7467,52.7467,52.7354,52.7354,10300.0
2014-09-23 10:10:00,92.9,92.91,92.86,92.86,29800.0,52.7354,52.741,52.7127,52.7127,29800.0
2014-09-23 10:15:00,92.86,92.87,92.86,92.86,1800.0,52.7127,52.7183,52.7127,52.7127,1800.0
2014-09-23 10:20:00,92.85,92.88,92.85,92.87,22300.0,52.707,52.724,52.707,52.7183,22300.0
2014-09-23 10:25:00,92.86,92.86,92.78,92.81,45200.0,52.7127,52.7127,52.6672,52.6843,45200.0
2014-09-23 10:30:00,92.81,92.82,92.8,92.8,55800.0,52.6843,52.6899,52.6786,52.6786,55800.0
2014-09-23 10:35:00,92.8,92.8,92.78,92.78,27700.0,52.6786,52.6786,52.6672,52.6672,27700.0
2014-09-23 10:40:00,92.77,92.78,92.76,92.76,22800.0,52.6616,52.6672,52.6559,52.6559,22800.0
2014-09-23 10:45:00,92.76,92.76,92.75,92.76,10700.0,52.6559,52.6559,52.6502,52.6559,10700.0
2014-09-23 10:50:00,92.76,92.79,92.75,92.77,34500.0,52.6559,52.6729,52.6502,52.6616,34500.0
2014-09-23 10:55:00,92.78,92.78,92.75,92.76,12200.0,52.6672,52.6672,52.6502,52.6559,12200.0
2014-09-23 11:00:00,92.75,92.76,92.73,92.73,79100.0,52.6502,52.6559,52.6389,52.6389,79100.0
2014-09-23 11:05:00,92.73,92.74,92.7,92.7,28900.0,52.6389,52.6445,52.6218,52.6218,28900.0
2014-09-23 11:10:00,92.7,92.7,92.67,92.69,133200.0,52.6218,52.6218,52.6048,52.6162,133200.0
2014-09-23 11:15:00,92.69,92.73,92.69,92.72,22900.0,52.6162,52.6389,52.6162,52.6332,22900.0
2014-09-23 11:20:00,92.71,92.75,92.7,92.73,16900.0,52.6275,52.6502,52.6218,52.6389,16900.0
2014-09-23 11:25:00,92.73,92.73,92.71,92.71,7800.0,52.6389,52.6389,52.6275,52.6275,7800.0
2014-09-23 11:30:00,92.7,92.72,92.69,92.7,24200.0,52.6218,52.6332,52.6162,52.6218,24200.0
2014-09-23 11:35:00,92.7,92.73,92.69,92.72,18300.0,52.6218,52.6389,52.6162,52.6332,18300.0
2014-09-23 11:40:00,92.73,92.75,92.71,92.71,20600.0,52.6389,52.6502,52.6275,52.6275,20600.0
2014-09-23 11:45:00,92.7,92.71,92.7,92.7,5100.0,52.6218,52.6275,52.6218,52.6218,5100.0
2014-09-23 11:50:00,92.71,92.71,92.7,92.71,11000.0,52.6275,52.6275,52.6218,52.6275,11000.0
2014-09-23 11:55:00,92.7,92.71,92.69,92.7,29600.0,52.6218,52.6275,52.6162,52.6218,29600.0
2014-09-23 12:00:00,92.69,92.7,92.68,92.7,48200.0,52.6162,52.6218,52.6105,52.6218,48200.0
2014-09-23 12:05:00,92.69,92.7,92.69,92.69,14700.0,52.6162,52.6218,52.6162,52.6162,14700.0
2014-09-23 12:10:00,92.69,92.69,92.66,92.68,14200.0,52.6162,52.6162,52.5991,52.6105,14200.0
2014-09-23 12:15:00,92.68,92.68,92.67,92.68,2600.0,52.6105,52.6105,52.6048,52.6105,2600.0
2014-09-23 12:20:00,92.68,92.68,92.65,92.65,11600.0,52.6105,52.6105,52.5934,52.5934,11600.0
2014-09-23 12:25:00,92.65,92.66,92.64,92.65,21600.0,52.5934,52.5991,52.5878,52.5934,21600.0
2014-09-23 12:30:00,92.64,92.65,92.63,92.64,18400.0,52.5878,52.5934,52.5821,52.5878,18400.0
2014-09-23 12:35:00,92.64,92.66,92.64,92.66,21100.0,52.5878,52.5991,52.5878,52.5991,21100.0
2014-09-23 12:40:00,92.65,92.66,92.64,92.64,11400.0,52.5934,52.5991,52.5878,52.5878,11400.0
2014-09-23 12:45:00,92.64,92.65,92.63,92.63,9700.0,52.5878,52.5934,52.5821,52.5821,9700.0
2014-09-23 12:50:00,92.62,92.63,92.62,92.62,7600.0,52.5764,52.5821,52.5764,52.5764,7600.0
2014-09-23 12:55:00,92.62,92.63,92.61,92.62,4100.0,52.5764,52.5821,52.5707,52.5764,4100.0
2014-09-23 13:00:00,92.62,92.63,92.61,92.62,14200.0,52.5764,52.5821,52.5707,52.5764,14200.0
2014-09-23 13:05:00,92.63,92.63,92.6,92.61,22700.0,52.5821,52.5821,52.5651,52.5707,22700.0
2014-09-23 13:10:00,92.6,92.6,92.59,92.59,221600.0,52.5651,52.5651,52.5594,52.5594,221600.0
2014-09-23 13:15:00,92.59,92.6,92.58,92.58,21200.0,52.5594,52.5651,52.5537,52.5537,21200.0
2014-09-23 13:20:00,92.59,92.61,92.59,92.61,15400.0,52.5594,52.5707,52.5594,52.5707,15400.0
2014-09-23 13:25:00,92.6,92.62,92.6,92.62,25100.0,52.5651,52.5764,52.5651,52.5764,25100.0
2014-09-23 13:30:00,92.63,92.66,92.62,92.65,15000.0,52.5821,52.5991,52.5764,52.5934,15000.0
2014-09-23 13:35:00,92.65,92.65,92.63,92.65,9700.0,52.5934,52.5934,52.5821,52.5934,9700.0
2014-09-23 13:40:00,92.65,92.66,92.64,92.66,6100.0,52.5934,52.5991,52.5878,52.5991,6100.0
2014-09-23 13:45:00,92.66,92.66,92.63,92.63,17800.0,52.5991,52.5991,52.5821,52.5821,17800.0
2014-09-23 13:50:00,92.63,92.63,92.61,92.62,9200.0,52.5821,52.5821,52.5707,52.5764,9200.0
2014-09-23 13:55:00,92.61,92.62,92.6,92.61,7000.0,52.5707,52.5764,52.5651,52.5707,7000.0
2014-09-23 14:00:00,92.61,92.61,92.59,92.6,62800.0,52.5707,52.5707,52.5594,52.5651,62800.0
2014-09-23 14:05:00,92.6,92.61,92.58,92.58,20600.0,52.5651,52.5707,52.5537,52.5537,20600.0
2014-09-23 14:10:00,92.58,92.59,92.57,92.59,29100.0,52.5537,52.5594,52.548,52.5594,29100.0
2014-09-23 14:15:00,92.58,92.59,92.55,92.55,11700.0,52.5537,52.5594,52.5367,52.5367,11700.0
2014-09-23 14:20:00,92.56,92.56,92.52,92.55,127900.0,52.5424,52.5424,52.5196,52.5367,127900.0
2014-09-23 14:25:00,92.54,92.55,92.54,92.54,6500.0,52.531,52.5367,52.531,52.531,6500.0
2014-09-23 14:30:00,92.55,92.56,92.54,92.55,53100.0,52.5367,52.5424,52.531,52.5367,53100.0
2014-09-23 14:35:00,92.55,92.55,92.54,92.55,8600.0,52.5367,52.5367,52.531,52.5367,8600.0
2014-09-23 14:40:00,92.56,92.57,92.56,92.56,15700.0,52.5424,52.548,52.5424,52.5424,15700.0
2014-09-23 14:45:00,92.56,92.57,92.54,92.55,11000.0,52.5424,52.548,52.531,52.5367,11000.0
2014-09-23 14:50:00,92.55,92.56,92.55,92.56,30700.0,52.5367,52.5424,52.5367,52.5424,30700.0
2014-09-23 14:55:00,92.56,92.56,92.53,92.55,57200.0,52.5424,52.5424,52.5253,52.5367,57200.0
2014-09-23 15:00:00,92.55,92.6,92.54,92.6,139400.0,52.5367,52.5651,52.531,52.5651,139400.0
2014-09-23 15:05:00,92.59,92.6,92.56,92.58,82000.0,52.5594,52.5651,52.5424,52.5537,82000.0
2014-09-23 15:10:00,92.57,92.59,92.55,92.56,61400.0,52.548,52.5594,52.5367,52.5424,61400.0
2014-09-23 15:15:00,92.56,92.59,92.56,92.58,35700.0,52.5424,52.5594,52.5424,52.5537,35700.0
2014-09-23 15:20:00,92.58,92.59,92.57,92.57,17400.0,52.5537,52.5594,52.548,52.548,17400.0
2014-09-23 15:25:00,92.57,92.58,92.56,92.57,53700.0,52.548,52.5537,52.5424,52.548,53700.0
2014-09-23 15:30:00,92.57,92.57,92.55,92.56,69000.0,52.548,52.548,52.5367,52.5424,69000.0
2014-09-23 15:35:00,92.56,92.58,92.56,92.56,47700.0,52.5424,52.5537,52.5424,52.5424,47700.0
2014-09-23 15:40:00,92.56,92.57,92.56,92.56,23300.0,52.5424,52.548,52.5424,52.5424,23300.0
2014-09-23 15:45:00,92.56,92.57,92.54,92.55,35500.0,52.5424,52.548,52.531,52.5367,35500.0
2014-09-23 15:50:00,92.54,92.55,92.49,92.49,157300.0,52.531,52.5367,52.5026,52.5026,157300.0
2014-09-23 15:55:00,92.49,92.53,92.44,92.51,351000.0,52.5026,52.5253,52.4742,52.514,351000.0
2014-09-24 09:30:00,92.5,92.5,92.46,92.46,65800.0,52.5083,52.5083,52.4856,52.4856,65800.0
2014-09-24 09:35:00,92.46,92.46,92.43,92.44,22500.0,52.4856,52.4856,52.4686,52.4742,22500.0
2014-09-24 09:40:00,92.44,92.44,92.36,92.36,47200.0,52.4742,52.4742,52.4288,52.4288,47200.0
2014-09-24 09:45:00,92.37,92.37,92.28,92.31,88200.0,52.4345,52.4345,52.3834,52.4004,88200.0
2014-09-24 09:50:00,92.31,92.33,92.3,92.3,124100.0,52.4004,52.4118,52.3948,52.3948,124100.0
2014-09-24 09:55:00,92.3,92.3,92.28,92.29,41000.0,52.3948,52.3948,52.3834,52.3891,41000.0
2014-09-24 10:00:00,92.29,92.29,92.19,92.19,175800.0,52.3891,52.3891,52.3323,52.3323,175800.0
2014-09-24 10:05:00,92.18,92.18,92.12,92.14,206800.0,52.3266,52.3266,52.2926,52.3039,206800.0
2014-09-24 10:10:00,92.14,92.15,92.1,92.11,373000.0,52.3039,52.3096,52.2812,52.2869,373000.0
2014-09-24 10:15:00,92.1,92.12,92.1,92.11,99200.0,52.2812,52.2926,52.2812,52.2869,99200.0
2014-09-24 10:20:00,92.1,92.11,92.08,92.09,104900.0,52.2812,52.2869,52.2699,52.2756,104900.0
2014-09-24 10:25:00,92.09,92.11,92.06,92.09,297900.0,52.2756,52.2869,52.2585,52.2756,297900.0
2014-09-24 10:30:00,92.09,92.19,92.08,92.19,95900.0,52.2756,52.3323,52.2699,52.3323,95900.0
2014-09-24 10:35:00,92.19,92.19,92.14,92.15,193800.0,52.3323,52.3323,52.3039,52.3096,193800.0
2014-09-24 10:40:00,92.15,92.21,92.15,92.21,119900.0,52.3096,52.3437,52.3096,52.3437,119900.0
2014-09-24 10:45:00,92.21,92.21,92.16,92.18,82900.0,52.3437,52.3437,52.3153,52.3266,82900.0
2014-09-24 10:50:00,92.18,92.2,92.18,92.19,16300.0,52.3266,52.338,52.3266,52.3323,16300.0
2014-09-24 10:55:00,92.19,92.2,92.18,92.19,57400.0,52.3323,52.338,52.3266,52.3323,57400.0
2014-09-24 11:00:00,92.19,92.2,92.18,92.2,35500.0,52.3323,52.338,52.3266,52.338,35500.0
2014-09-24 11:05:00,92.21,92.23,92.2,92.23,29200.0,52.3437,52.355,52.338,52.355,29200.0
2014-09-24 11:10:00,92.23,92.28,92.23,92.26,83400.0,52.355,52.3834,52.355,52.3721,83400.0
2014-09-24 11:15:00,92.26,92.28,92.26,92.28,65800.0,52.3721,52.3834,52.3721,52.3834,65800.0
2014-09-24 11:20:00,92.28,92.31,92.27,92.31,31200.0,52.3834,52.4004,52.3777,52.4004,31200.0
2014-09-24 11:25:00,92.31,92.35,92.31,92.33,61200.0,52.4004,52.4231,52.4004,52.4118,61200.0
2014-09-24 11:30:00,92.34,92.35,92.33,92.34,32500.0,52.4175,52.4231,52.4118,52.4175,32500.0
2014-09-24 11:35:00,92.34,92.35,92.32,92.34,66100.0,52.4175,52.4231,52.4061,52.4175,66100.0
2014-09-24 11:40:00,92.34,92.35,92.24,92.28,176900.0,52.4175,52.4231,52.3607,52.3834,176900.0
2014-09-24 11:45:00,92.27,92.28,92.22,92.25,34900.0,52.3777,52.3834,52.3494,52.3664,34900.0
2014-09-24 11:50:00,92.26,92.26,92.21,92.22,47200.0,52.3721,52.3721,52.3437,52.3494,47200.0
2014-09-24 11:55:00,92.22,92.23,92.22,92.22,49200.0,52.3494,52.355,52.3494,52.3494,49200.0
2014-09-24 12:00:00,92.22,92.22,92.21,92.22,13600.0,52.3494,52.3494,52.3437,52.3494,13600.0
2014-09-24 12:05:00,92.22,92.22,92.2,92.21,25200.0,52.3494,52.3494,52.338,52.3437,25200.0
2014-09-24 12:10:00,92.21,92.24,92.21,92.23,43300.0,52.3437,52.3607,52.3437,52.355,43300.0
2014-09-24 12:15:00,92.23,92.25,92.23,92.25,14600.0,52.355,52.3664,52.355,52.3664,14600.0
2014-09-24 12:20:00,92.25,92.25,92.21,92.24,39700.0,52.3664,52.3664,52.3437,52.3607,39700.0
2014-09-24 12:25:00,92.23,92.24,92.23,92.23,4200.0,52.355,52.3607,52.355,52.355,4200.0
2014-09-24 12:30:00,92.23,92.23,92.21,92.23,24300.0,52.355,52.355,52.3437,52.355,24300.0
2014-09-24 12:35:00,92.22,92.23,92.22,92.23,5600.0,52.3494,52.355,52.3494,52.355,5600.0
2014-09-24 12:40:00,92.22,92.23,92.21,92.23,39200.0,52.3494,52.355,52.3437,52.355,39200.0
2014-09-24 12:45:00,92.23,92.23,92.22,92.23,9500.0,52.355,52.355,52.3494,52.355,9500.0
2014-09-24 12:50:00,92.23,92.23,92.21,92.22,31700.0,52.355,52.355,52.3437,52.3494,31700.0
2014-09-24 12:55:00,92.21,92.22,92.21,92.21,31100.0,52.3437,52.3494,52.3437,52.3437,31100.0
2014-09-24 13:00:00,92.21,92.22,92.2,92.2,60100.0,52.3437,52.3494,52.338,52.338,60100.0
2014-09-24 13:05:00,92.2,92.21,92.2,92.2,34200.0,52.338,52.3437,52.338,52.338,34200.0
2014-09-24 13:10:00,92.2,92.23,92.2,92.21,40400.0,52.338,52.355,52.338,52.3437,40400.0
2014-09-24 13:15:00,92.22,92.22,92.21,92.22,12800.0,52.3494,52.3494,52.3437,52.3494,12800.0
2014-09-24 13:20:00,92.21,92.22,92.21,92.22,20800.0,52.3437,52.3494,52.3437,52.3494,20800.0
2014-09-24 13:25:00,92.22,92.22,92.21,92.22,23600.0,52.3494,52.3494,52.3437,52.3494,23600.0
2014-09-24 13:30:00,92.21,92.22,92.21,92.22,9700.0,52.3437,52.3494,52.3437,52.3494,9700.0
2014-09-24 13:35:00,92.22,92.22,92.2,92.2,120600.0,52.3494,52.3494,52.338,52.338,120600.0
2014-09-24 13:40:00,92.2,92.21,92.19,92.2,31200.0,52.338,52.3437,52.3323,52.338,31200.0
2014-09-24 13:45:00,92.2,92.22,92.19,92.22,45600.0,52.338,52.3494,52.3323,52.3494,45600.0
2014-09-24 13:50:00,92.22,92.25,92.22,92.23,36300.0,52.3494,52.3664,52.3494,52.355,36300.0
2014-09-24 13:55:00,92.25,92.26,92.24,92.26,37100.0,52.3664,52.3721,52.3607,52.3721,37100.0
2014-09-24 14:00:00,92.25,92.25,92.24,92.25,74900.0,52.3664,52.3664,52.3607,52.3664,74900.0
2014-09-24 14:05:00,92.24,92.25,92.24,92.24,37200.0,52.3607,52.3664,52.3607,52.3607,37200.0
2014-09-24 14:10:00,92.24,92.25,92.24,92.24,10900.0,52.3607,52.3664,52.3607,52.3607,10900.0
2014-09-24 14:15:00,92.24,92.25,92.24,92.25,8200.0,52.3607,52.3664,52.3607,52.3664,8200.0
2014-09-24 14:20:00,92.25,92.25,92.23,92.23,21800.0,52.3664,52.3664,52.355,52.355,21800.0
2014-09-24 14:25:00,92.22,92.23,92.22,92.23,40300.0,52.3494,52.355,52.3494,52.355,40300.0
2014-09-24 14:30:00,92.23,92.24,92.23,92.23,71600.0,52.355,52.3607,52.355,52.355,71600.0
2014-09-24 14:35:00,92.24,92.24,92.23,92.23,28500.0,52.3607,52.3607,52.355,52.355,28500.0
2014-09-24 14:40:00,92.23,92.24,92.19,92.19,134100.0,52.355,52.3607,52.3323,52.3323,134100.0
2014-09-24 14:45:00,92.19,92.2,92.17,92.17,40000.0,52.3323,52.338,52.321,52.321,40000.0
2014-09-24 14:50:00,92.16,92.19,92.16,92.19,59900.0,52.3153,52.3323,52.3153,52.3323,59900.0
2014-09-24 14:55:00,92.18,92.19,92.17,92.17,29300.0,52.3266,52.3323,52.321,52.321,29300.0
2014-09-24 15:00:00,92.18,92.18,92.16,92.17,13200.0,52.3266,52.3266,52.3153,52.321,13200.0
2014-09-24 15:05:00,92.17,92.18,92.16,92.16,54700.0,52.321,52.3266,52.3153,52.3153,54700.0
2014-09-24 15:10:00,92.17,92.18,92.16,92.17,68500.0,52.321,52.3266,52.3153,52.321,68500.0
2014-09-24 15:15:00,92.16,92.2,92.16,92.2,56700.0,52.3153,52.338,52.3153,52.338,56700.0
2014-09-24 15:20:00,92.2,92.24,92.19,92.22,51800.0,52.338,52.3607,52.3323,52.3494,51800.0
2014-09-24 15:25:00,92.21,92.23,92.21,92.23,34900.0,52.3437,52.355,52.3437,52.355,34900.0
2014-09-24 15:30:00,92.22,92.23,92.22,92.23,30700.0,52.3494,52.355,52.3494,52.355,30700.0
2014-09-24 15:35:00,92.22,92.23,92.22,92.22,18400.0,52.3494,52.355,52.3494,52.3494,18400.0
2014-09-24 15:40:00,92.23,92.23,92.17,92.17,43100.0,52.355,52.355,52.321,52.321,43100.0
2014-09-24 15:45:00,92.17,92.19,92.15,92.19,177800.0,52.321,52.3323,52.3096,52.3323,177800.0
2014-09-24 15:50:00,92.19,92.2,92.17,92.18,130300.0,52.3323,52.338,52.321,52.3266,130300.0
2014-09-24 15:55:00,92.19,92.26,92.18,92.23,245500.0,52.3323,52.3721,52.3266,52.355,245500.0
2014-09-25 09:30:00,92.1,92.1,91.99,91.99,323000.0,52.2812,52.2812,52.2188,52.2188,323000.0
2014-09-25 09:35:00,92.0,92.01,91.98,91.99,112000.0,52.2245,52.2301,52.2131,52.2188,112000.0
2014-09-25 09:40:00,91.99,92.0,91.87,91.9,64600.0,52.2188,52.2245,52.1507,52.1677,64600.0
2014-09-25 09:45:00,91.9,91.95,91.89,91.89,141700.0,52.1677,52.1961,52.162,52.162,141700.0
2014-09-25 09:50:00,91.9,91.9,91.79,91.79,266700.0,52.1677,52.1677,52.1053,52.1053,266700.0
2014-09-25 09:55:00,91.79,91.8,91.66,91.66,280500.0,52.1053,52.1109,52.0315,52.0315,280500.0
2014-09-25 10:00:00,91.67,91.68,91.54,91.54,166000.0,52.0371,52.0428,51.9633,51.9633,166000.0
2014-09-25 10:05:00,91.54,91.69,91.51,91.67,123800.0,51.9633,52.0485,51.9463,52.0371,123800.0
2014-09-25 10:10:00,91.68,91.72,91.55,91.57,195800.0,52.0428,52.0655,51.969,51.9804,195800.0
2014-09-25 10:15:00,91.58,91.59,91.55,91.56,41000.0,51.9861,51.9917,51.969,51.9747,41000.0
2014-09-25 10:20:00,91.56,91.57,91.5,91.51,179700.0,51.9747,51.9804,51.9406,51.9463,179700.0
2014-09-25 10:25:00,91.51,91.68,91.5,91.63,193700.0,51.9463,52.0428,51.9406,52.0144,193700.0
2014-09-25 10:30:00,91.64,91.7,91.64,91.69,308500.0,52.0201,52.0542,52.0201,52.0485,308500.0
2014-09-25 10:35:00,91.69,91.69,91.65,91.66,19500.0,52.0485,52.0485,52.0258,52.0315,19500.0
2014-09-25 10:40:00,91.65,91.67,91.61,91.62,47700.0,52.0258,52.0371,52.0031,52.0088,47700.0
2014-09-25 10:45:00,91.62,91.64,91.58,91.59,105100.0,52.0088,52.0201,51.9861,51.9917,105100.0
2014-09-25 10:50:00,91.59,91.6,91.54,91.59,148900.0,51.9917,51.9974,51.9633,51.9917,148900.0
2014-09-25 10:55:00,91.6,91.66,91.53,91.64,119900.0,51.9974,52.0315,51.9577,52.0201,119900.0
2014-09-25 11:00:00,91.65,91.65,91.6,91.63,58800.0,52.0258,52.0258,51.9974,52.0144,58800.0
2014-09-25 11:05:00,91.62,91.67,91.57,91.65,33300.0,52.0088,52.0371,51.9804,52.0258,33300.0
2014-09-25 11:10:00,91.65,91.7,91.64,91.69,95500.0,52.0258,52.0542,52.0201,52.0485,95500.0
2014-09-25 11:15:00,91.7,91.78,91.69,91.76,140600.0,52.0542,52.0996,52.0485,52.0882,140600.0
2014-09-25 11:20:00,91.75,91.77,91.71,91.76,50400.0,52.0826,52.0939,52.0598,52.0882,50400.0
2014-09-25 11:25:00,91.76,91.8,91.73,91.77,42700.0,52.0882,52.1109,52.0712,52.0939,42700.0
2014-09-25 11:30:00,91.77,91.8,91.72,91.77,30600.0,52.0939,52.1109,52.0655,52.0939,30600.0
2014-09-25 11:35:00,91.75,91.81,91.75,91.77,252600.0,52.0826,52.1166,52.0826,52.0939,252600.0
2014-09-25 11:40:00,91.76,91.76,91.72,91.73,37600.0,52.0882,52.0882,52.0655,52.0712,37600.0
2014-09-25 11:45:00,91.73,91.73,91.64,91.64,165100.0,52.0712,52.0712,52.0201,52.0201,165100.0
2014-09-25 11:50:00,91.65,91.69,91.64,91.64,40200.0,52.0258,52.0485,52.0201,52.0201,40200.0
2014-09-25 11:55:00,91.64,91.66,91.62,91.62,27600.0,52.0201,52.0315,52.0088,52.0088,27600.0
2014-09-25 12:00:00,91.62,91.7,91.62,91.67,23600.0,52.0088,52.0542,52.0088,52.0371,23600.0
2014-09-25 12:05:00,91.67,91.68,91.63,91.64,22900.0,52.0371,52.0428,52.0144,52.0201,22900.0
2014-09-25 12:10:00,91.63,91.68,91.63,91.68,9800.0,52.0144,52.0428,52.0144,52.0428,9800.0
2014-09-25 12:15:00,91.67,91.68,91.67,91.67,16900.0,52.0371,52.0428,52.0371,52.0371,16900.0
2014-09-25 12:20:00,91.68,91.69,91.65,91.68,21200.0,52.0428,52.0485,52.0258,52.0428,21200.0
2014-09-25 12:25:00,91.68,91.68,91.64,91.65,44300.0,52.0428,52.0428,52.0201,52.0258,44300.0
2014-09-25 12:30:00,91.64,91.65,91.64,91.65,12500.0,52.0201,52.0258,52.0201,52.0258,12500.0
2014-09-25 12:35:00,91.65,91.68,91.64,91.68,12600.0,52.0258,52.0428,52.0201,52.0428,12600.0
2014-09-25 12:40:00,91.68,91.68,91.66,91.66,11900.0,52.0428,52.0428,52.0315,52.0315,11900.0
2014-09-25 12:45:00,91.66,91.66,91.65,91.66,7800.0,52.0315,52.0315,52.0258,52.0315,7800.0
2014-09-25 12:50:00,91.65,91.69,91.64,91.67,48400.0,52.0258,52.0485,52.0201,52.0371,48400.0
2014-09-25 12:55:00,91.68,91.69,91.67,91.69,9200.0,52.0428,52.0485,52.0371,52.0485,9200.0
2014-09-25 13:00:00,91.69,91.72,91.69,91.69,273000.0,52.0485,52.0655,52.0485,52.0485,273000.0
2014-09-25 13:05:00,91.68,91.7,91.68,91.69,15000.0,52.0428,52.0542,52.0428,52.0485,15000.0
2014-09-25 13:10:00,91.69,91.71,91.69,91.71,8600.0,52.0485,52.0598,52.0485,52.0598,8600.0
2014-09-25 13:15:00,91.71,91.71,91.69,91.71,21600.0,52.0598,52.0598,52.0485,52.0598,21600.0
2014-09-25 13:20:00,91.7,91.71,91.7,91.71,10800.0,52.0542,52.0598,52.0542,52.0598,10800.0
2014-09-25 13:25:00,91.7,91.73,91.7,91.71,32400.0,52.0542,52.0712,52.0542,52.0598,32400.0
2014-09-25 13:30:00,91.71,91.72,91.71,91.72,2700.0,52.0598,52.0655,52.0598,52.0655,2700.0
2014-09-25 13:35:00,91.71,91.72,91.69,91.69,7500.0,52.0598,52.0655,52.0485,52.0485,7500.0
2014-09-25 13:40:00,91.69,91.69,91.68,91.69,4700.0,52.0485,52.0485,52.0428,52.0485,4700.0
2014-09-25 13:45:00,91.69,91.69,91.65,91.65,13500.0,52.0485,52.0485,52.0258,52.0258,13500.0
2014-09-25 13:50:00,91.66,91.66,91.63,91.64,13200.0,52.0315,52.0315,52.0144,52.0201,13200.0
2014-09-25 13:55:00,91.64,91.69,91.64,91.69,27800.0,52.0201,52.0485,52.0201,52.0485,27800.0
2014-09-25 14:00:00,91.69,91.7,91.68,91.69,13400.0,52.0485,52.0542,52.0428,52.0485,13400.0
2014-09-25 14:05:00,91.7,91.72,91.7,91.71,10300.0,52.0542,52.0655,52.0542,52.0598,10300.0
2014-09-25 14:10:00,91.69,91.7,91.69,91.69,14500.0,52.0485,52.0542,52.0485,52.0485,14500.0
2014-09-25 14:15:00,91.69,91.7,91.69,91.7,38500.0,52.0485,52.0542,52.0485,52.0542,38500.0
2014-09-25 14:20:00,91.69,91.7,91.69,91.69,10700.0,52.0485,52.0542,52.0485,52.0485,10700.0
2014-09-25 14:25:00,91.69,91.69,91.66,91.66,69300.0,52.0485,52.0485,52.0315,52.0315,69300.0
2014-09-25 14:30:00,91.66,91.67,91.65,91.65,29900.0,52.0315,52.0371,52.0258,52.0258,29900.0
2014-09-25 14:35:00,91.65,91.68,91.65,91.67,25500.0,52.0258,52.0428,52.0258,52.0371,25500.0
2014-09-25 14:40:00,91.67,91.68,91.63,91.63,25100.0,52.0371,52.0428,52.0144,52.0144,25100.0
2014-09-25 14:45:00,91.63,91.7,91.62,91.67,53900.0,52.0144,52.0542,52.0088,52.0371,53900.0
2014-09-25 14:50:00,91.66,91.68,91.66,91.68,11300.0,52.0315,52.0428,52.0315,52.0428,11300.0
2014-09-25 14:55:00,91.68,91.68,91.62,91.62,54500.0,52.0428,52.0428,52.0088,52.0088,54500.0
2014-09-25 15:00:00,91.63,91.63,91.6,91.61,87700.0,52.0144,52.0144,51.9974,52.0031,87700.0
2014-09-25 15:05:00,91.61,91.61,91.59,91.61,36700.0,52.0031,52.0031,51.9917,52.0031,36700.0
2014-09-25 15:10:00,91.61,91.61,91.6,91.61,23700.0,52.0031,52.0031,51.9974,52.0031,23700.0
2014-09-25 15:15:00,91.61,91.68,91.6,91.68,60400.0,52.0031,52.0428,51.9974,52.0428,60400.0
2014-09-25 15:20:00,91.67,91.68,91.63,91.67,29900.0,52.0371,52.0428,52.0144,52.0371,29900.0
2014-09-25 15:25:00,91.66,91.67,91.63,91.65,61600.0,52.0315,52.0371,52.0144,52.0258,61600.0
2014-09-25 15:30:00,91.65,91.68,91.64,91.67,40200.0,52.0258,52.0428,52.0201,52.0371,40200.0
2014-09-25 15:35:00,91.68,91.7,91.65,91.7,40400.0,52.0428,52.0542,52.0258,52.0542,40400.0
2014-09-25 15:40:00,91.69,91.72,91.69,91.72,44500.0,52.0485,52.0655,52.0485,52.0655,44500.0
2014-09-25 15:45:00,91.71,91.72,91.68,91.68,95200.0,52.0598,52.0655,52.0428,52.0428,95200.0
2014-09-25 15:50:00,91.68,91.76,91.68,91.72,164400.0,52.0428,52.0882,52.0428,52.0655,164400.0
2014-09-25 15:55:00,91.72,91.75,91.64,91.65,565400.0,52.0655,52.0826,52.0201,52.0258,565400.0
2014-09-26 09:30:00,91.22,91.42,90.95,91.33,785400.0,51.7817,51.8952,51.6284,51.8441,785400.0
2014-09-26 09:35:00,91.32,91.32,91.27,91.27,163500.0,51.8385,51.8385,51.8101,51.8101,163500.0
2014-09-26 09:40:00,91.27,91.36,91.2,91.24,265100.0,51.8101,51.8612,51.7703,51.793,265100.0
2014-09-26 09:45:00,91.25,91.33,91.24,91.24,89000.0,51.7987,51.8441,51.793,51.793,89000.0
2014-09-26 09:50:00,91.24,91.4,91.24,91.36,174600.0,51.793,51.8839,51.793,51.8612,174600.0
2014-09-26 09:55:00,91.35,91.42,91.31,91.38,1148600.0,51.8555,51.8952,51.8328,51.8725,1148600.0
2014-09-26 10:00:00,91.38,91.61,91.34,91.61,482600.0,51.8725,52.0031,51.8498,52.0031,482600.0
2014-09-26 10:05:00,91.61,91.67,91.58,91.65,600600.0,52.0031,52.0371,51.9861,52.0258,600600.0
2014-09-26 10:10:00,91.65,91.67,91.39,91.41,371000.0,52.0258,52.0371,51.8782,51.8895,371000.0
2014-09-26 10:15:00,91.41,91.49,91.4,91.48,63600.0,51.8895,51.935,51.8839,51.9293,63600.0
2014-09-26 10:20:00,91.48,91.51,91.45,91.46,112300.0,51.9293,51.9463,51.9123,51.9179,112300.0
2014-09-26 10:25:00,91.46,91.52,91.39,91.4,111900.0,51.9179,51.952,51.8782,51.8839,111900.0
2014-09-26 10:30:00,91.39,91.4,91.36,91.38,136600.0,51.8782,51.8839,51.8612,51.8725,136600.0
2014-09-26 10:35:00,91.38,91.4,91.34,91.34,45800.0,51.8725,51.8839,51.8498,51.8498,45800.0
2014-09-26 10:40:00,91.34,91.36,91.32,91.35,37100.0,51.8498,51.8612,51.8385,51.8555,37100.0
2014-09-26 10:45:00,91.36,91.36,91.31,91.33,34100.0,51.8612,51.8612,51.8328,51.8441,34100.0
2014-09-26 10:50:00,91.33,91.33,91.28,91.28,82600.0,51.8441,51.8441,51.8158,51.8158,82600.0
2014-09-26 10:55:00,91.28,91.3,91.25,91.27,276500.0,51.8158,51.8271,51.7987,51.8101,276500.0
2014-09-26 11:00:00,91.27,91.31,91.25,91.31,65700.0,51.8101,51.8328,51.7987,51.8328,65700.0
2014-09-26 11:05:00,91.32,91.36,91.3,91.34,168400.0,51.8385,51.8612,51.8271,51.8498,168400.0
2014-09-26 11:10:00,91.34,91.35,91.31,91.34,30200.0,51.8498,51.8555,51.8328,51.8498,30200.0
2014-09-26 11:15:00,91.33,91.37,91.33,91.35,50300.0,51.8441,51.8668,51.8441,51.8555,50300.0
2014-09-26 11:20:00,91.36,91.36,91.31,91.31,65900.0,51.8612,51.8612,51.8328,51.8328,65900.0
2014-09-26 11:25:00,91.32,91.32,91.28,91.29,19900.0,51.8385,51.8385,51.8158,51.8214,19900.0
2014-09-26 11:30:00,91.29,91.31,91.28,91.28,18900.0,51.8214,51.8328,51.8158,51.8158,18900.0
2014-09-26 11:35:00,91.28,91.3,91.27,91.28,25200.0,51.8158,51.8271,51.8101,51.8158,25200.0
2014-09-26 11:40:00,91.29,91.29,91.23,91.27,63900.0,51.8214,51.8214,51.7874,51.8101,63900.0
2014-09-26 11:45:00,91.27,91.27,91.23,91.23,96000.0,51.8101,51.8101,51.7874,51.7874,96000.0
2014-09-26 11:50:00,91.24,91.24,91.21,91.23,76200.0,51.793,51.793,51.776,51.7874,76200.0
2014-09-26 11:55:00,91.23,91.26,91.22,91.26,21200.0,51.7874,51.8044,51.7817,51.8044,21200.0
2014-09-26 12:00:00,91.26,91.32,91.25,91.32,45600.0,51.8044,51.8385,51.7987,51.8385,45600.0
2014-09-26 12:05:00,91.32,91.34,91.3,91.34,73400.0,51.8385,51.8498,51.8271,51.8498,73400.0
2014-09-26 12:10:00,91.34,91.35,91.33,91.34,10100.0,51.8498,51.8555,51.8441,51.8498,10100.0
2014-09-26 12:15:00,91.35,91.39,91.34,91.39,37000.0,51.8555,51.8782,51.8498,51.8782,37000.0
2014-09-26 12:20:00,91.39,91.43,91.39,91.43,111000.0,51.8782,51.9009,51.8782,51.9009,111000.0
2014-09-26 12:25:00,91.43,91.44,91.41,91.43,29100.0,51.9009,51.9066,51.8895,51.9009,29100.0
2014-09-26 12:30:00,91.44,91.47,91.44,91.47,36700.0,51.9066,51.9236,51.9066,51.9236,36700.0
2014-09-26 12:35:00,91.47,91.47,91.45,91.45,68900.0,51.9236,51.9236,51.9123,51.9123,68900.0
2014-09-26 12:40:00,91.46,91.5,91.45,91.49,267400.0,51.9179,51.9406,51.9123,51.935,267400.0
2014-09-26 12:45:00,91.49,91.5,91.47,91.49,69400.0,51.935,51.9406,51.9236,51.935,69400.0
2014-09-26 12:50:00,91.5,91.5,91.48,91.48,29500.0,51.9406,51.9406,51.9293,51.9293,29500.0
2014-09-26 12:55:00,91.48,91.53,91.48,91.52,120300.0,51.9293,51.9577,51.9293,51.952,120300.0
2014-09-26 13:00:00,91.52,91.52,91.5,91.51,37600.0,51.952,51.952,51.9406,51.9463,37600.0
2014-09-26 13:05:00,91.51,91.52,91.5,91.5,65700.0,51.9463,51.952,51.9406,51.9406,65700.0
2014-09-26 13:10:00,91.51,91.52,91.5,91.51,30300.0,51.9463,51.952,51.9406,51.9463,30300.0
2014-09-26 13:15:00,91.52,91.53,91.51,91.52,49100.0,51.952,51.9577,51.9463,51.952,49100.0
2014-09-26 13:20:00,91.52,91.53,91.51,91.53,20600.0,51.952,51.9577,51.9463,51.9577,20600.0
2014-09-26 13:25:00,91.54,91.57,91.53,91.55,74500.0,51.9633,51.9804,51.9577,51.969,74500.0
2014-09-26 13:30:00,91.56,91.56,91.51,91.54,44200.0,51.9747,51.9747,51.9463,51.9633,44200.0
2014-09-26 13:35:00,91.54,91.54,91.47,91.48,129400.0,51.9633,51.9633,51.9236,51.9293,129400.0
2014-09-26 13:40:00,91.48,91.5,91.47,91.48,57900.0,51.9293,51.9406,51.9236,51.9293,57900.0
2014-09-26 13:45:00,91.48,91.49,91.47,91.48,80500.0,51.9293,51.935,51.9236,51.9293,80500.0
2014-09-26 13:50:00,91.48,91.5,91.47,91.48,44400.0,51.9293,51.9406,51.9236,51.9293,44400.0
2014-09-26 13:55:00,91.48,91.5,91.47,91.49,32700.0,51.9293,51.9406,51.9236,51.935,32700.0
2014-09-26 14:00:00,91.48,91.53,91.48,91.51,82900.0,51.9293,51.9577,51.9293,51.9463,82900.0
2014-09-26 14:05:00,91.5,91.54,91.49,91.53,21700.0,51.9406,51.9633,51.935,51.9577,21700.0
2014-09-26 14:10:00,91.53,91.55,91.53,91.55,25300.0,51.9577,51.969,51.9577,51.969,25300.0
2014-09-26 14:15:00,91.55,91.57,91.54,91.56,42800.0,51.969,51.9804,51.9633,51.9747,42800.0
2014-09-26 14:20:00,91.57,91.61,91.55,91.61,68400.0,51.9804,52.0031,51.969,52.0031,68400.0
2014-09-26 14:25:00,91.61,91.66,91.59,91.62,282000.0,52.0031,52.0315,51.9917,52.0088,282000.0
2014-09-26 14:30:00,91.62,91.63,91.59,91.59,80500.0,52.0088,52.0144,51.9917,51.9917,80500.0
2014-09-26 14:35:00,91.58,91.64,91.53,91.6,210400.0,51.9861,52.0201,51.9577,51.9974,210400.0
2014-09-26 14:40:00,91.61,91.65,91.6,91.63,38900.0,52.0031,52.0258,51.9974,52.0144,38900.0
2014-09-26 14:45:00,91.63,91.7,91.63,91.65,37400.0,52.0144,52.0542,52.0144,52.0258,37400.0
2014-09-26 14:50:00,91.65,91.66,91.65,91.66,73600.0,52.0258,52.0315,52.0258,52.0315,73600.0
2014-09-26 14:55:00,91.65,91.68,91.65,91.67,148100.0,52.0258,52.0428,52.0258,52.0371,148100.0
2014-09-26 15:00:00,91.67,91.68,91.66,91.66,68100.0,52.0371,52.0428,52.0315,52.0315,68100.0
2014-09-26 15:05:00,91.67,91.67,91.66,91.66,9200.0,52.0371,52.0371,52.0315,52.0315,9200.0
2014-09-26 15:10:00,91.67,91.71,91.66,91.7,54200.0,52.0371,52.0598,52.0315,52.0542,54200.0
2014-09-26 15:15:00,91.7,91.73,91.7,91.71,68500.0,52.0542,52.0712,52.0542,52.0598,68500.0
2014-09-26 15:20:00,91.7,91.73,91.7,91.72,56200.0,52.0542,52.0712,52.0542,52.0655,56200.0
2014-09-26 15:25:00,91.71,91.72,91.69,91.69,125100.0,52.0598,52.0655,52.0485,52.0485,125100.0
2014-09-26 15:30:00,91.69,91.7,91.61,91.61,76900.0,52.0485,52.0542,52.0031,52.0031,76900.0
2014-09-26 15:35:00,91.61,91.62,91.57,91.59,210300.0,52.0031,52.0088,51.9804,51.9917,210300.0
2014-09-26 15:40:00,91.59,91.64,91.58,91.58,103400.0,51.9917,52.0201,51.9861,51.9861,103400.0
2014-09-26 15:45:00,91.59,91.61,91.56,91.6,74900.0,51.9917,52.0031,51.9747,51.9974,74900.0
2014-09-26 15:50:00,91.6,91.63,91.59,91.61,133400.0,51.9974,52.0144,51.9917,52.0031,133400.0
2014-09-26 15:55:00,91.62,91.64,91.56,91.57,215100.0,52.0088,52.0201,51.9747,51.9804,215100.0
2014-09-29 09:30:00,91.04,91.09,90.89,90.92,148700.0,51.6795,51.7079,51.5944,51.6114,148700.0
2014-09-29 09:35:00,90.91,90.98,90.91,90.98,139700.0,51.6057,51.6455,51.6057,51.6455,139700.0
2014-09-29 09:40:00,90.98,91.1,90.97,91.05,148100.0,51.6455,51.7136,51.6398,51.6852,148100.0
2014-09-29 09:45:00,91.05,91.11,91.02,91.11,159300.0,51.6852,51.7193,51.6682,51.7193,159300.0
2014-09-29 09:50:00,91.11,91.18,91.1,91.18,124700.0,51.7193,51.759,51.7136,51.759,124700.0
2014-09-29 09:55:00,91.18,91.21,91.16,91.2,64800.0,51.759,51.776,51.7476,51.7703,64800.0
2014-09-29 10:00:00,91.2,91.22,91.13,91.21,66800.0,51.7703,51.7817,51.7306,51.776,66800.0
2014-09-29 10:05:00,91.21,91.22,91.17,91.19,22800.0,51.776,51.7817,51.7533,51.7647,22800.0
2014-09-29 10:10:00,91.19,91.2,91.18,91.2,36100.0,51.7647,51.7703,51.759,51.7703,36100.0
2014-09-29 10:15:00,91.2,91.29,91.2,91.28,53200.0,51.7703,51.8214,51.7703,51.8158,53200.0
2014-09-29 10:20:00,91.28,91.29,91.25,91.26,46100.0,51.8158,51.8214,51.7987,51.8044,46100.0
2014-09-29 10:25:00,91.25,91.26,91.21,91.23,13000.0,51.7987,51.8044,51.776,51.7874,13000.0
2014-09-29 10:30:00,91.22,91.23,91.15,91.23,65700.0,51.7817,51.7874,51.742,51.7874,65700.0
2014-09-29 10:35:00,91.24,91.24,91.2,91.22,37000.0,51.793,51.793,51.7703,51.7817,37000.0
2014-09-29 10:40:00,91.23,91.27,91.21,91.27,24500.0,51.7874,51.8101,51.776,51.8101,24500.0
2014-09-29 10:45:00,91.27,91.29,91.23,91.25,37500.0,51.8101,51.8214,51.7874,51.7987,37500.0
2014-09-29 10:50:00,91.24,91.24,91.15,91.15,162700.0,51.793,51.793,51.742,51.742,162700.0
2014-09-29 10:55:00,91.15,91.15,91.11,91.12,33300.0,51.742,51.742,51.7193,51.7249,33300.0
2014-09-29 11:00:00,91.13,91.14,91.09,91.1,78700.0,51.7306,51.7363,51.7079,51.7136,78700.0
2014-09-29 11:05:00,91.1,91.16,91.09,91.13,59900.0,51.7136,51.7476,51.7079,51.7306,59900.0
2014-09-29 11:10:00,91.13,91.18,91.12,91.17,123400.0,51.7306,51.759,51.7249,51.7533,123400.0
2014-09-29 11:15:00,91.17,91.25,91.16,91.23,146300.0,51.7533,51.7987,51.7476,51.7874,146300.0
2014-09-29 11:20:00,91.24,91.27,91.23,91.26,191900.0,51.793,51.8101,51.7874,51.8044,191900.0
2014-09-29 11:25:00,91.26,91.27,91.25,91.27,60300.0,51.8044,51.8101,51.7987,51.8101,60300.0
2014-09-29 11:30:00,91.27,91.27,91.26,91.27,30500.0,51.8101,51.8101,51.8044,51.8101,30500.0
2014-09-29 11:35:00,91.27,91.27,91.22,91.25,56800.0,51.8101,51.8101,51.7817,51.7987,56800.0
2014-09-29 11:40:00,91.26,91.29,91.25,91.28,41100.0,51.8044,51.8214,51.7987,51.8158,41100.0
2014-09-29 11:45:00,91.29,91.33,91.27,91.28,29500.0,51.8214,51.8441,51.8101,51.8158,29500.0
2014-09-29 11:50:00,91.29,91.29,91.27,91.28,17500.0,51.8214,51.8214,51.8101,51.8158,17500.0
2014-09-29 11:55:00,91.29,91.29,91.27,91.29,26800.0,51.8214,51.8214,51.8101,51.8214,26800.0
2014-09-29 12:00:00,91.28,91.29,91.28,91.28,30600.0,51.8158,51.8214,51.8158,51.8158,30600.0
2014-09-29 12:05:00,91.28,91.29,91.28,91.29,30200.0,51.8158,51.8214,51.8158,51.8214,30200.0
2014-09-29 12:10:00,91.28,91.29,91.27,91.28,133700.0,51.8158,51.8214,51.8101,51.8158,133700.0
2014-09-29 12:15:00,91.28,91.29,91.27,91.28,35400.0,51.8158,51.8214,51.8101,51.8158,35400.0
2014-09-29 12:20:00,91.28,91.29,91.23,91.23,37800.0,51.8158,51.8214,51.7874,51.7874,37800.0
2014-09-29 12:25:00,91.23,91.24,91.17,91.17,26600.0,51.7874,51.793,51.7533,51.7533,26600.0
2014-09-29 12:30:00,91.18,91.19,91.16,91.16,45300.0,51.759,51.7647,51.7476,51.7476,45300.0
2014-09-29 12:35:00,91.15,91.16,91.14,91.15,16000.0,51.742,51.7476,51.7363,51.742,16000.0
2014-09-29 12:40:00,91.15,91.22,91.14,91.22,46600.0,51.742,51.7817,51.7363,51.7817,46600.0
2014-09-29 12:45:00,91.22,91.24,91.21,91.21,30200.0,51.7817,51.793,51.776,51.776,30200.0
2014-09-29 12:50:00,91.2,91.21,91.19,91.21,64200.0,51.7703,51.776,51.7647,51.776,64200.0
2014-09-29 12:55:00,91.21,91.21,91.19,91.2,50500.0,51.776,51.776,51.7647,51.7703,50500.0
2014-09-29 13:00:00,91.2,91.2,91.14,91.15,34900.0,51.7703,51.7703,51.7363,51.742,34900.0
2014-09-29 13:05:00,91.15,91.15,91.12,91.14,42800.0,51.742,51.742,51.7249,51.7363,42800.0
2014-09-29 13:10:00,91.14,91.18,91.14,91.18,18400.0,51.7363,51.759,51.7363,51.759,18400.0
2014-09-29 13:15:00,91.18,91.23,91.17,91.21,33600.0,51.759,51.7874,51.7533,51.776,33600.0
2014-09-29 13:20:00,91.21,91.21,91.19,91.2,14900.0,51.776,51.776,51.7647,51.7703,14900.0
2014-09-29 13:25:00,91.2,91.24,91.19,91.23,33300.0,51.7703,51.793,51.7647,51.7874,33300.0
2014-09-29 13:30:00,91.23,91.23,91.22,91.22,12500.0,51.7874,51.7874,51.7817,51.7817,12500.0
2014-09-29 13:35:00,91.23,91.23,91.19,91.19,35700.0,51.7874,51.7874,51.7647,51.7647,35700.0
2014-09-29 13:40:00,91.2,91.2,91.15,91.15,22700.0,51.7703,51.7703,51.742,51.742,22700.0
2014-09-29 13:45:00,91.15,91.2,91.14,91.2,97500.0,51.742,51.7703,51.7363,51.7703,97500.0
2014-09-29 13:50:00,91.2,91.2,91.19,91.2,38300.0,51.7703,51.7703,51.7647,51.7703,38300.0
2014-09-29 13:55:00,91.2,91.21,91.18,91.2,145000.0,51.7703,51.776,51.759,51.7703,145000.0
2014-09-29 14:00:00,91.18,91.18,91.17,91.18,12300.0,51.759,51.759,51.7533,51.759,12300.0
2014-09-29 14:05:00,91.18,91.19,91.17,91.18,25700.0,51.759,51.7647,51.7533,51.759,25700.0
2014-09-29 14:10:00,91.17,91.18,91.14,91.14,31300.0,51.7533,51.759,51.7363,51.7363,31300.0
2014-09-29 14:15:00,91.15,91.15,91.12,91.12,37900.0,51.742,51.742,51.7249,51.7249,37900.0
2014-09-29 14:20:00,91.12,91.12,91.1,91.11,86400.0,51.7249,51.7249,51.7136,51.7193,86400.0
2014-09-29 14:25:00,91.13,91.16,91.11,91.16,38600.0,51.7306,51.7476,51.7193,51.7476,38600.0
2014-09-29 14:30:00,91.16,91.17,91.15,91.16,29700.0,51.7476,51.7533,51.742,51.7476,29700.0
2014-09-29 14:35:00,91.17,91.19,91.16,91.19,38500.0,51.7533,51.7647,51.7476,51.7647,38500.0
2014-09-29 14:40:00,91.19,91.21,91.18,91.19,19800.0,51.7647,51.776,51.759,51.7647,19800.0
2014-09-29 14:45:00,91.19,91.21,91.19,91.19,42700.0,51.7647,51.776,51.7647,51.7647,42700.0
2014-09-29 14:50:00,91.19,91.19,91.18,91.19,21400.0,51.7647,51.7647,51.759,51.7647,21400.0
2014-09-29 14:55:00,91.19,91.21,91.18,91.19,77800.0,51.7647,51.776,51.759,51.7647,77800.0
2014-09-29 15:00:00,91.19,91.2,91.18,91.19,34000.0,51.7647,51.7703,51.759,51.7647,34000.0
2014-09-29 15:05:00,91.19,91.2,91.19,91.2,33900.0,51.7647,51.7703,51.7647,51.7703,33900.0
2014-09-29 15:10:00,91.19,91.23,91.19,91.22,42300.0,51.7647,51.7874,51.7647,51.7817,42300.0
2014-09-29 15:15:00,91.22,91.23,91.21,91.22,29400.0,51.7817,51.7874,51.776,51.7817,29400.0
2014-09-29 15:20:00,91.24,91.3,91.23,91.3,43200.0,51.793,51.8271,51.7874,51.8271,43200.0
2014-09-29 15:25:00,91.3,91.3,91.27,91.3,86500.0,51.8271,51.8271,51.8101,51.8271,86500.0
2014-09-29 15:30:00,91.3,91.32,91.27,91.3,47300.0,51.8271,51.8385,51.8101,51.8271,47300.0
2014-09-29 15:35:00,91.3,91.3,91.26,91.29,92000.0,51.8271,51.8271,51.8044,51.8214,92000.0
2014-09-29 15:40:00,91.28,91.33,91.28,91.28,173800.0,51.8158,51.8441,51.8158,51.8158,173800.0
2014-09-29 15:45:00,91.28,91.34,91.28,91.34,71500.0,51.8158,51.8498,51.8158,51.8498,71500.0
2014-09-29 15:50:00,91.34,91.34,91.32,91.34,128900.0,51.8498,51.8498,51.8385,51.8498,128900.0
2014-09-29 15:55:00,91.34,91.37,91.33,91.34,382900.0,51.8498,51.8668,51.8441,51.8498,382900.0
2014-09-30 09:30:00,91.64,91.68,91.58,91.67,122400.0,52.0201,52.0428,51.9861,52.0371,122400.0
2014-09-30 09:35:00,91.67,91.67,91.58,91.59,66300.0,52.0371,52.0371,51.9861,51.9917,66300.0
2014-09-30 09:40:00,91.59,91.63,91.57,91.57,113700.0,51.9917,52.0144,51.9804,51.9804,113700.0
2014-09-30 09:45:00,91.57,91.6,91.57,91.6,50600.0,51.9804,51.9974,51.9804,51.9974,50600.0
2014-09-30 09:50:00,91.59,91.6,91.55,91.57,51800.0,51.9917,51.9974,51.969,51.9804,51800.0
2014-09-30 09:55:00,91.58,91.58,91.57,91.58,5000.0,51.9861,51.9861,51.9804,51.9861,5000.0
2014-09-30 10:00:00,91.57,91.6,91.56,91.6,28600.0,51.9804,51.9974,51.9747,51.9974,28600.0
2014-09-30 10:05:00,91.6,91.66,91.59,91.65,27800.0,51.9974,52.0315,51.9917,52.0258,27800.0
2014-09-30 10:10:00,91.65,91.7,91.64,91.7,136300.0,52.0258,52.0542,52.0201,52.0542,136300.0
2014-09-30 10:15:00,91.69,91.79,91.69,91.78,305300.0,52.0485,52.1053,52.0485,52.0996,305300.0
2014-09-30 10:20:00,91.76,91.77,91.7,91.7,77800.0,52.0882,52.0939,52.0542,52.0542,77800.0
2014-09-30 10:25:00,91.69,91.7,91.69,91.7,9000.0,52.0485,52.0542,52.0485,52.0542,9000.0
2014-09-30 10:30:00,91.7,91.71,91.69,91.71,20600.0,52.0542,52.0598,52.0485,52.0598,20600.0
2014-09-30 10:35:00,91.71,91.75,91.7,91.75,37800.0,52.0598,52.0826,52.0542,52.0826,37800.0
2014-09-30 10:40:00,91.74,91.78,91.74,91.77,56600.0,52.0769,52.0996,52.0769,52.0939,56600.0
2014-09-30 10:45:00,91.77,91.77,91.74,91.75,37000.0,52.0939,52.0939,52.0769,52.0826,37000.0
2014-09-30 10:50:00,91.75,91.76,91.74,91.76,46000.0,52.0826,52.0882,52.0769,52.0882,46000.0
2014-09-30 10:55:00,91.76,91.76,91.75,91.76,11900.0,52.0882,52.0882,52.0826,52.0882,11900.0
2014-09-30 11:00:00,91.76,91.8,91.75,91.79,478800.0,52.0882,52.1109,52.0826,52.1053,478800.0
2014-09-30 11:05:00,91.79,91.84,91.79,91.84,222200.0,52.1053,52.1336,52.1053,52.1336,222200.0
2014-09-30 11:10:00,91.84,91.84,91.82,91.83,14200.0,52.1336,52.1336,52.1223,52.128,14200.0
2014-09-30 11:15:00,91.82,91.86,91.81,91.85,80900.0,52.1223,52.145,52.1166,52.1393,80900.0
2014-09-30 11:20:00,91.86,91.86,91.81,91.81,25200.0,52.145,52.145,52.1166,52.1166,25200.0
2014-09-30 11:25:00,91.82,91.84,91.81,91.82,69200.0,52.1223,52.1336,52.1166,52.1223,69200.0
2014-09-30 11:30:00,91.82,91.82,91.81,91.82,17800.0,52.1223,52.1223,52.1166,52.1223,17800.0
2014-09-30 11:35:00,91.82,91.82,91.81,91.81,19900.0,52.1223,52.1223,52.1166,52.1166,19900.0
2014-09-30 11:40:00,91.8,91.82,91.8,91.82,32700.0,52.1109,52.1223,52.1109,52.1223,32700.0
2014-09-30 11:45:00,91.81,91.82,91.81,91.81,30300.0,52.1166,52.1223,52.1166,52.1166,30300.0
2014-09-30 11:50:00,91.81,91.82,91.81,91.82,50200.0,52.1166,52.1223,52.1166,52.1223,50200.0
2014-09-30 11:55:00,91.82,91.82,91.81,91.81,68500.0,52.1223,52.1223,52.1166,52.1166,68500.0
2014-09-30 12:00:00,91.81,91.83,91.8,91.82,115100.0,52.1166,52.128,52.1109,52.1223,115100.0
2014-09-30 12:05:00,91.83,91.83,91.81,91.82,41600.0,52.128,52.128,52.1166,52.1223,41600.0
2014-09-30 12:10:00,91.81,91.85,91.81,91.85,138300.0,52.1166,52.1393,52.1166,52.1393,138300.0
2014-09-30 12:15:00,91.85,91.86,91.84,91.86,18300.0,52.1393,52.145,52.1336,52.145,18300.0
2014-09-30 12:20:00,91.86,91.86,91.84,91.84,39200.0,52.145,52.145,52.1336,52.1336,39200.0
2014-09-30 12:25:00,91.84,91.84,91.82,91.83,120300.0,52.1336,52.1336,52.1223,52.128,120300.0
2014-09-30 12:30:00,91.83,91.83,91.79,91.81,135800.0,52.128,52.128,52.1053,52.1166,135800.0
2014-09-30 12:35:00,91.81,91.81,91.75,91.76,37100.0,52.1166,52.1166,52.0826,52.0882,37100.0
2014-09-30 12:40:00,91.76,91.76,91.72,91.75,38700.0,52.0882,52.0882,52.0655,52.0826,38700.0
2014-09-30 12:45:00,91.74,91.76,91.74,91.76,13300.0,52.0769,52.0882,52.0769,52.0882,13300.0
2014-09-30 12:50:00,91.75,91.81,91.75,91.81,80400.0,52.0826,52.1166,52.0826,52.1166,80400.0
2014-09-30 12:55:00,91.82,91.83,91.8,91.8,30500.0,52.1223,52.128,52.1109,52.1109,30500.0
2014-09-30 13:00:00,91.81,91.82,91.81,91.81,12400.0,52.1166,52.1223,52.1166,52.1166,12400.0
2014-09-30 13:05:00,91.81,91.82,91.81,91.81,15800.0,52.1166,52.1223,52.1166,52.1166,15800.0
2014-09-30 13:10:00,91.82,91.82,91.81,91.82,15800.0,52.1223,52.1223,52.1166,52.1223,15800.0
2014-09-30 13:15:00,91.82,91.82,91.77,91.82,147600.0,52.1223,52.1223,52.0939,52.1223,147600.0
2014-09-30 13:20:00,91.81,91.82,91.81,91.82,17200.0,52.1166,52.1223,52.1166,52.1223,17200.0
2014-09-30 13:25:00,91.81,91.82,91.79,91.82,90500.0,52.1166,52.1223,52.1053,52.1223,90500.0
2014-09-30 13:30:00,91.82,91.82,91.77,91.79,104600.0,52.1223,52.1223,52.0939,52.1053,104600.0
2014-09-30 13:35:00,91.78,91.8,91.78,91.8,68200.0,52.0996,52.1109,52.0996,52.1109,68200.0
2014-09-30 13:40:00,91.8,91.8,91.75,91.78,54800.0,52.1109,52.1109,52.0826,52.0996,54800.0
2014-09-30 13:45:00,91.78,91.81,91.67,91.7,192200.0,52.0996,52.1166,52.0371,52.0542,192200.0
2014-09-30 13:50:00,91.7,91.74,91.69,91.74,71200.0,52.0542,52.0769,52.0485,52.0769,71200.0
2014-09-30 13:55:00,91.74,91.77,91.73,91.77,44200.0,52.0769,52.0939,52.0712,52.0939,44200.0
2014-09-30 14:00:00,91.77,91.77,91.76,91.76,72400.0,52.0939,52.0939,52.0882,52.0882,72400.0
2014-09-30 14:05:00,91.77,91.77,91.73,91.73,70000.0,52.0939,52.0939,52.0712,52.0712,70000.0
2014-09-30 14:10:00,91.74,91.76,91.74,91.76,12700.0,52.0769,52.0882,52.0769,52.0882,12700.0
2014-09-30 14:15:00,91.76,91.82,91.76,91.82,40600.0,52.0882,52.1223,52.0882,52.1223,40600.0
2014-09-30 14:20:00,91.82,91.84,91.8,91.8,86700.0,52.1223,52.1336,52.1109,52.1109,86700.0
2014-09-30 14:25:00,91.8,91.86,91.8,91.85,41300.0,52.1109,52.145,52.1109,52.1393,41300.0
2014-09-30 14:30:00,91.86,91.89,91.85,91.89,52300.0,52.145,52.162,52.1393,52.162,52300.0
2014-09-30 14:35:00,91.89,91.9,91.88,91.9,68200.0,52.162,52.1677,52.1563,52.1677,68200.0
2014-09-30 14:40:00,91.9,91.9,91.89,91.9,31500.0,52.1677,52.1677,52.162,52.1677,31500.0
2014-09-30 14:45:00,91.89,91.94,91.89,91.92,70200.0,52.162,52.1904,52.162,52.1791,70200.0
2014-09-30 14:50:00,91.93,91.98,91.93,91.98,107900.0,52.1847,52.2131,52.1847,52.2131,107900.0
2014-09-30 14:55:00,91.98,91.99,91.93,91.98,105500.0,52.2131,52.2188,52.1847,52.2131,105500.0
2014-09-30 15:00:00,91.98,91.98,91.94,91.97,64700.0,52.2131,52.2131,52.1904,52.2074,64700.0
2014-09-30 15:05:00,91.97,91.97,91.96,91.97,46100.0,52.2074,52.2074,52.2018,52.2074,46100.0
2014-09-30 15:10:00,91.96,91.97,91.96,91.97,42200.0,52.2018,52.2074,52.2018,52.2074,42200.0
2014-09-30 15:15:00,91.97,91.97,91.96,91.96,52900.0,52.2074,52.2074,52.2018,52.2018,52900.0
2014-09-30 15:20:00,91.97,92.02,91.95,91.95,336300.0,52.2074,52.2358,52.1961,52.1961,336300.0
2014-09-30 15:25:00,91.95,91.97,91.94,91.97,59800.0,52.1961,52.2074,52.1904,52.2074,59800.0
2014-09-30 15:30:00,91.96,92.02,91.96,92.02,92900.0,52.2018,52.2358,52.2018,52.2358,92900.0
2014-09-30 15:35:00,92.02,92.03,92.0,92.0,69000.0,52.2358,52.2415,52.2245,52.2245,69000.0
2014-09-30 15:40:00,92.01,92.03,92.0,92.03,75200.0,52.2301,52.2415,52.2245,52.2415,75200.0
2014-09-30 15:45:00,92.02,92.03,92.0,92.0,145700.0,52.2358,52.2415,52.2245,52.2245,145700.0
2014-09-30 15:50:00,92.0,92.03,91.98,92.02,378200.0,52.2245,52.2415,52.2131,52.2358,378200.0
2014-09-30 15:55:00,92.02,92.03,91.93,91.93,251400.0,52.2358,52.2415,52.1847,52.1847,251400.0
2014-10-01 09:30:00,91.75,91.76,91.65,91.75,312600.0,52.3046,52.3103,52.2476,52.3046,312600.0
2014-10-01 09:35:00,91.75,91.75,91.65,91.65,87900.0,52.3046,52.3046,52.2476,52.2476,87900.0
2014-10-01 09:40:00,91.66,91.68,91.59,91.65,46500.0,52.2533,52.2647,52.2134,52.2476,46500.0
2014-10-01 09:45:00,91.65,91.68,91.52,91.61,98700.0,52.2476,52.2647,52.1735,52.2248,98700.0
2014-10-01 09:50:00,91.6,91.7,91.53,91.7,91600.0,52.2191,52.2761,52.1792,52.2761,91600.0
2014-10-01 09:55:00,91.7,91.73,91.69,91.72,111500.0,52.2761,52.2932,52.2704,52.2875,111500.0
2014-10-01 10:00:00,91.72,91.75,91.64,91.66,53800.0,52.2875,52.3046,52.2419,52.2533,53800.0
2014-10-01 10:05:00,91.66,91.68,91.59,91.61,121600.0,52.2533,52.2647,52.2134,52.2248,121600.0
2014-10-01 10:10:00,91.61,91.69,91.61,91.68,85000.0,52.2248,52.2704,52.2248,52.2647,85000.0
2014-10-01 10:15:00,91.69,91.71,91.68,91.71,41800.0,52.2704,52.2818,52.2647,52.2818,41800.0
2014-10-01 10:20:00,91.71,91.77,91.71,91.77,113100.0,52.2818,52.316,52.2818,52.316,113100.0
2014-10-01 10:25:00,91.77,91.78,91.76,91.77,37200.0,52.316,52.3217,52.3103,52.316,37200.0
2014-10-01 10:30:00,91.77,91.8,91.76,91.79,124700.0,52.316,52.3331,52.3103,52.3274,124700.0
2014-10-01 10:35:00,91.79,91.8,91.78,91.79,63000.0,52.3274,52.3331,52.3217,52.3274,63000.0
2014-10-01 10:40:00,91.79,91.82,91.78,91.81,195300.0,52.3274,52.3445,52.3217,52.3388,195300.0
2014-10-01 10:45:00,91.81,91.85,91.81,91.84,200200.0,52.3388,52.3616,52.3388,52.3559,200200.0
2014-10-01 10:50:00,91.84,91.87,91.84,91.87,160500.0,52.3559,52.373,52.3559,52.373,160500.0
2014-10-01 10:55:00,91.86,91.87,91.85,91.87,25700.0,52.3673,52.373,52.3616,52.373,25700.0
2014-10-01 11:00:00,91.87,91.87,91.86,91.87,59600.0,52.373,52.373,52.3673,52.373,59600.0
2014-10-01 11:05:00,91.87,91.87,91.86,91.87,25100.0,52.373,52.373,52.3673,52.373,25100.0
2014-10-01 11:10:00,91.87,91.89,91.86,91.89,181100.0,52.373,52.3844,52.3673,52.3844,181100.0
2014-10-01 11:15:00,91.89,91.9,91.88,91.9,115100.0,52.3844,52.3901,52.3787,52.3901,115100.0
2014-10-01 11:20:00,91.9,91.9,91.88,91.9,157000.0,52.3901,52.3901,52.3787,52.3901,157000.0
2014-10-01 11:25:00,91.9,91.9,91.84,91.85,149600.0,52.3901,52.3901,52.3559,52.3616,149600.0
2014-10-01 11:30:00,91.84,91.85,91.84,91.84,15400.0,52.3559,52.3616,52.3559,52.3559,15400.0
2014-10-01 11:35:00,91.84,91.84,91.83,91.84,14300.0,52.3559,52.3559,52.3502,52.3559,14300.0
2014-10-01 11:40:00,91.83,91.84,91.82,91.83,11700.0,52.3502,52.3559,52.3445,52.3502,11700.0
2014-10-01 11:45:00,91.83,91.83,91.74,91.8,106700.0,52.3502,52.3502,52.2989,52.3331,106700.0
2014-10-01 11:50:00,91.8,91.8,91.78,91.78,8200.0,52.3331,52.3331,52.3217,52.3217,8200.0
2014-10-01 11:55:00,91.79,91.79,91.77,91.78,35100.0,52.3274,52.3274,52.316,52.3217,35100.0
2014-10-01 12:00:00,91.78,91.8,91.78,91.8,62200.0,52.3217,52.3331,52.3217,52.3331,62200.0
2014-10-01 12:05:00,91.8,91.81,91.79,91.81,162700.0,52.3331,52.3388,52.3274,52.3388,162700.0
2014-10-01 12:10:00,91.81,91.81,91.79,91.8,58800.0,52.3388,52.3388,52.3274,52.3331,58800.0
2014-10-01 12:15:00,91.8,91.8,91.79,91.79,34100.0,52.3331,52.3331,52.3274,52.3274,34100.0
2014-10-01 12:20:00,91.8,91.8,91.76,91.76,135700.0,52.3331,52.3331,52.3103,52.3103,135700.0
2014-10-01 12:25:00,91.76,91.77,91.71,91.75,204000.0,52.3103,52.316,52.2818,52.3046,204000.0
2014-10-01 12:30:00,91.74,91.74,91.68,91.68,53900.0,52.2989,52.2989,52.2647,52.2647,53900.0
2014-10-01 12:35:00,91.69,91.71,91.68,91.71,51300.0,52.2704,52.2818,52.2647,52.2818,51300.0
2014-10-01 12:40:00,91.7,91.7,91.68,91.69,50200.0,52.2761,52.2761,52.2647,52.2704,50200.0
2014-10-01 12:45:00,91.68,91.69,91.62,91.62,80300.0,52.2647,52.2704,52.2305,52.2305,80300.0
2014-10-01 12:50:00,91.62,91.63,91.6,91.62,102500.0,52.2305,52.2362,52.2191,52.2305,102500.0
2014-10-01 12:55:00,91.62,91.62,91.6,91.61,35500.0,52.2305,52.2305,52.2191,52.2248,35500.0
2014-10-01 13:00:00,91.6,91.61,91.58,91.58,51400.0,52.2191,52.2248,52.2077,52.2077,51400.0
2014-10-01 13:05:00,91.59,91.64,91.58,91.63,99400.0,52.2134,52.2419,52.2077,52.2362,99400.0
2014-10-01 13:10:00,91.63,91.64,91.6,91.6,57300.0,52.2362,52.2419,52.2191,52.2191,57300.0
2014-10-01 13:15:00,91.6,91.61,91.59,91.59,14800.0,52.2191,52.2248,52.2134,52.2134,14800.0
2014-10-01 13:20:00,91.59,91.6,91.58,91.58,31600.0,52.2134,52.2191,52.2077,52.2077,31600.0
2014-10-01 13:25:00,91.59,91.59,91.58,91.58,48600.0,52.2134,52.2134,52.2077,52.2077,48600.0
2014-10-01 13:30:00,91.57,91.61,91.56,91.58,107600.0,52.202,52.2248,52.1963,52.2077,107600.0
2014-10-01 13:35:00,91.58,91.61,91.56,91.61,105600.0,52.2077,52.2248,52.1963,52.2248,105600.0
2014-10-01 13:40:00,91.61,91.61,91.59,91.6,170400.0,52.2248,52.2248,52.2134,52.2191,170400.0
2014-10-01 13:45:00,91.6,91.62,91.59,91.61,76200.0,52.2191,52.2305,52.2134,52.2248,76200.0
2014-10-01 13:50:00,91.61,91.62,91.59,91.61,130800.0,52.2248,52.2305,52.2134,52.2248,130800.0
2014-10-01 13:55:00,91.62,91.62,91.59,91.61,129500.0,52.2305,52.2305,52.2134,52.2248,129500.0
2014-10-01 14:00:00,91.61,91.63,91.6,91.62,59200.0,52.2248,52.2362,52.2191,52.2305,59200.0
2014-10-01 14:05:00,91.62,91.64,91.61,91.64,84700.0,52.2305,52.2419,52.2248,52.2419,84700.0
2014-10-01 14:10:00,91.64,91.66,91.63,91.66,26300.0,52.2419,52.2533,52.2362,52.2533,26300.0
2014-10-01 14:15:00,91.66,91.66,91.62,91.62,33600.0,52.2533,52.2533,52.2305,52.2305,33600.0
2014-10-01 14:20:00,91.63,91.64,91.6,91.64,42000.0,52.2362,52.2419,52.2191,52.2419,42000.0
2014-10-01 14:25:00,91.64,91.68,91.64,91.66,36300.0,52.2419,52.2647,52.2419,52.2533,36300.0
2014-10-01 14:30:00,91.65,91.66,91.64,91.66,21400.0,52.2476,52.2533,52.2419,52.2533,21400.0
2014-10-01 14:35:00,91.66,91.67,91.65,91.67,29100.0,52.2533,52.259,52.2476,52.259,29100.0
2014-10-01 14:40:00,91.67,91.68,91.65,91.66,59700.0,52.259,52.2647,52.2476,52.2533,59700.0
2014-10-01 14:45:00,91.65,91.68,91.65,91.67,31700.0,52.2476,52.2647,52.2476,52.259,31700.0
2014-10-01 14:50:00,91.66,91.68,91.65,91.67,29700.0,52.2533,52.2647,52.2476,52.259,29700.0
2014-10-01 14:55:00,91.68,91.68,91.66,91.66,43100.0,52.2647,52.2647,52.2533,52.2533,43100.0
2014-10-01 15:00:00,91.66,91.67,91.65,91.65,32000.0,52.2533,52.259,52.2476,52.2476,32000.0
2014-10-01 15:05:00,91.66,91.66,91.6,91.63,94300.0,52.2533,52.2533,52.2191,52.2362,94300.0
2014-10-01 15:10:00,91.62,91.63,91.6,91.63,38500.0,52.2305,52.2362,52.2191,52.2362,38500.0
2014-10-01 15:15:00,91.63,91.67,91.63,91.66,74400.0,52.2362,52.259,52.2362,52.2533,74400.0
2014-10-01 15:20:00,91.66,91.67,91.64,91.66,86600.0,52.2533,52.259,52.2419,52.2533,86600.0
2014-10-01 15:25:00,91.66,91.7,91.65,91.7,105900.0,52.2533,52.2761,52.2476,52.2761,105900.0
2014-10-01 15:30:00,91.7,91.72,91.69,91.71,103700.0,52.2761,52.2875,52.2704,52.2818,103700.0
2014-10-01 15:35:00,91.7,91.73,91.67,91.73,81800.0,52.2761,52.2932,52.259,52.2932,81800.0
2014-10-01 15:40:00,91.73,91.74,91.71,91.72,62700.0,52.2932,52.2989,52.2818,52.2875,62700.0
2014-10-01 15:45:00,91.73,91.76,91.72,91.76,72400.0,52.2932,52.3103,52.2875,52.3103,72400.0
2014-10-01 15:50:00,91.76,91.76,91.72,91.72,98300.0,52.3103,52.3103,52.2875,52.2875,98300.0
2014-10-01 15:55:00,91.73,91.73,91.63,91.66,262800.0,52.2932,52.2932,52.2362,52.2533,262800.0
2014-10-02 09:30:00,91.62,91.87,91.62,91.68,144100.0,52.2305,52.373,52.2305,52.2647,144100.0
2014-10-02 09:35:00,91.68,91.69,91.66,91.67,154700.0,52.2647,52.2704,52.2533,52.259,154700.0
2014-10-02 09:40:00,91.67,91.74,91.67,91.72,190900.0,52.259,52.2989,52.259,52.2875,190900.0
2014-10-02 09:45:00,91.73,91.73,91.7,91.73,125400.0,52.2932,52.2932,52.2761,52.2932,125400.0
2014-10-02 09:50:00,91.72,91.77,91.72,91.75,42100.0,52.2875,52.316,52.2875,52.3046,42100.0
2014-10-02 09:55:00,91.75,91.75,91.69,91.7,59800.0,52.3046,52.3046,52.2704,52.2761,59800.0
2014-10-02 10:00:00,91.69,91.69,91.63,91.65,42900.0,52.2704,52.2704,52.2362,52.2476,42900.0
2014-10-02 10:05:00,91.65,91.68,91.6,91.66,39000.0,52.2476,52.2647,52.2191,52.2533,39000.0
2014-10-02 10:10:00,91.66,91.66,91.59,91.59,44400.0,52.2533,52.2533,52.2134,52.2134,44400.0
2014-10-02 10:15:00,91.6,91.61,91.54,91.59,78400.0,52.2191,52.2248,52.1849,52.2134,78400.0
2014-10-02 10:20:00,91.59,91.66,91.59,91.65,25800.0,52.2134,52.2533,52.2134,52.2476,25800.0
2014-10-02 10:25:00,91.64,91.64,91.62,91.63,10900.0,52.2419,52.2419,52.2305,52.2362,10900.0
2014-10-02 10:30:00,91.62,91.62,91.55,91.57,53900.0,52.2305,52.2305,52.1906,52.202,53900.0
2014-10-02 10:35:00,91.56,91.62,91.54,91.6,26600.0,52.1963,52.2305,52.1849,52.2191,26600.0
2014-10-02 10:40:00,91.59,91.6,91.55,91.56,28000.0,52.2134,52.2191,52.1906,52.1963,28000.0
2014-10-02 10:45:00,91.55,91.6,91.53,91.6,43000.0,52.1906,52.2191,52.1792,52.2191,43000.0
2014-10-02 10:50:00,91.59,91.62,91.58,91.61,66300.0,52.2134,52.2305,52.2077,52.2248,66300.0
2014-10-02 10:55:00,91.6,91.6,91.56,91.57,43200.0,52.2191,52.2191,52.1963,52.202,43200.0
2014-10-02 11:00:00,91.57,91.59,91.56,91.56,26300.0,52.202,52.2134,52.1963,52.1963,26300.0
2014-10-02 11:05:00,91.56,91.59,91.56,91.57,18300.0,52.1963,52.2134,52.1963,52.202,18300.0
2014-10-02 11:10:00,91.57,91.59,91.55,91.56,48300.0,52.202,52.2134,52.1906,52.1963,48300.0
2014-10-02 11:15:00,91.56,91.6,91.56,91.58,38900.0,52.1963,52.2191,52.1963,52.2077,38900.0
2014-10-02 11:20:00,91.58,91.59,91.55,91.55,7700.0,52.2077,52.2134,52.1906,52.1906,7700.0
2014-10-02 11:25:00,91.55,91.6,91.54,91.58,45100.0,52.1906,52.2191,52.1849,52.2077,45100.0
2014-10-02 11:30:00,91.58,91.58,91.56,91.57,15500.0,52.2077,52.2077,52.1963,52.202,15500.0
2014-10-02 11:35:00,91.56,91.57,91.49,91.51,204300.0,52.1963,52.202,52.1564,52.1678,204300.0
2014-10-02 11:40:00,91.51,91.51,91.4,91.45,95400.0,52.1678,52.1678,52.1051,52.1336,95400.0
2014-10-02 11:45:00,91.45,91.48,91.43,91.47,68200.0,52.1336,52.1507,52.1222,52.145,68200.0
2014-10-02 11:50:00,91.46,91.53,91.46,91.53,57200.0,52.1393,52.1792,52.1393,52.1792,57200.0
2014-10-02 11:55:00,91.52,91.6,91.52,91.58,252100.0,52.1735,52.2191,52.1735,52.2077,252100.0
2014-10-02 12:00:00,91.57,91.59,91.53,91.55,165200.0,52.202,52.2134,52.1792,52.1906,165200.0
2014-10-02 12:05:00,91.55,91.56,91.53,91.56,85300.0,52.1906,52.1963,52.1792,52.1963,85300.0
2014-10-02 12:10:00,91.55,91.57,91.52,91.54,57500.0,52.1906,52.202,52.1735,52.1849,57500.0
2014-10-02 12:15:00,91.54,91.56,91.53,91.53,34300.0,52.1849,52.1963,52.1792,52.1792,34300.0
2014-10-02 12:20:00,91.53,91.55,91.51,91.55,34400.0,52.1792,52.1906,52.1678,52.1906,34400.0
2014-10-02 12:25:00,91.55,91.56,91.54,91.55,29000.0,52.1906,52.1963,52.1849,52.1906,29000.0
2014-10-02 12:30:00,91.55,91.56,91.54,91.55,31200.0,52.1906,52.1963,52.1849,52.1906,31200.0
2014-10-02 12:35:00,91.55,91.56,91.54,91.55,25100.0,52.1906,52.1963,52.1849,52.1906,25100.0
2014-10-02 12:40:00,91.55,91.59,91.53,91.58,36700.0,52.1906,52.2134,52.1792,52.2077,36700.0
2014-10-02 12:45:00,91.58,91.59,91.56,91.58,47900.0,52.2077,52.2134,52.1963,52.2077,47900.0
2014-10-02 12:50:00,91.57,91.65,91.57,91.65,47400.0,52.202,52.2476,52.202,52.2476,47400.0
2014-10-02 12:55:00,91.64,91.7,91.64,91.68,89700.0,52.2419,52.2761,52.2419,52.2647,89700.0
2014-10-02 13:00:00,91.68,91.71,91.68,91.71,162100.0,52.2647,52.2818,52.2647,52.2818,162100.0
2014-10-02 13:05:00,91.71,91.72,91.7,91.7,23900.0,52.2818,52.2875,52.2761,52.2761,23900.0
2014-10-02 13:10:00,91.7,91.74,91.7,91.74,43000.0,52.2761,52.2989,52.2761,52.2989,43000.0
2014-10-02 13:15:00,91.74,91.78,91.73,91.78,72800.0,52.2989,52.3217,52.2932,52.3217,72800.0
2014-10-02 13:20:00,91.78,91.8,91.77,91.8,36700.0,52.3217,52.3331,52.316,52.3331,36700.0
2014-10-02 13:25:00,91.79,91.8,91.76,91.79,82300.0,52.3274,52.3331,52.3103,52.3274,82300.0
2014-10-02 13:30:00,91.79,91.81,91.79,91.8,37300.0,52.3274,52.3388,52.3274,52.3331,37300.0
2014-10-02 13:35:00,91.79,91.8,91.74,91.75,46400.0,52.3274,52.3331,52.2989,52.3046,46400.0
2014-10-02 13:40:00,91.75,91.75,91.71,91.75,58000.0,52.3046,52.3046,52.2818,52.3046,58000.0
2014-10-02 13:45:00,91.76,91.79,91.75,91.79,73000.0,52.3103,52.3274,52.3046,52.3274,73000.0
2014-10-02 13:50:00,91.78,91.8,91.76,91.79,88000.0,52.3217,52.3331,52.3103,52.3274,88000.0
2014-10-02 13:55:00,91.79,91.82,91.79,91.82,64200.0,52.3274,52.3445,52.3274,52.3445,64200.0
2014-10-02 14:00:00,91.81,91.84,91.81,91.83,125100.0,52.3388,52.3559,52.3388,52.3502,125100.0
2014-10-02 14:05:00,91.83,91.86,91.82,91.84,88100.0,52.3502,52.3673,52.3445,52.3559,88100.0
2014-10-02 14:10:00,91.84,91.84,91.8,91.8,29500.0,52.3559,52.3559,52.3331,52.3331,29500.0
2014-10-02 14:15:00,91.8,91.86,91.79,91.79,144200.0,52.3331,52.3673,52.3274,52.3274,144200.0
2014-10-02 14:20:00,91.8,91.8,91.73,91.77,37500.0,52.3331,52.3331,52.2932,52.316,37500.0
2014-10-02 14:25:00,91.77,91.79,91.77,91.79,9600.0,52.316,52.3274,52.316,52.3274,9600.0
2014-10-02 14:30:00,91.8,91.8,91.75,91.76,22100.0,52.3331,52.3331,52.3046,52.3103,22100.0
2014-10-02 14:35:00,91.75,91.78,91.75,91.78,14000.0,52.3046,52.3217,52.3046,52.3217,14000.0
2014-10-02 14:40:00,91.79,91.8,91.77,91.8,38000.0,52.3274,52.3331,52.316,52.3331,38000.0
2014-10-02 14:45:00,91.8,91.84,91.8,91.84,40900.0,52.3331,52.3559,52.3331,52.3559,40900.0
2014-10-02 14:50:00,91.84,91.88,91.83,91.86,44700.0,52.3559,52.3787,52.3502,52.3673,44700.0
2014-10-02 14:55:00,91.85,91.87,91.85,91.87,39900.0,52.3616,52.373,52.3616,52.373,39900.0
2014-10-02 15:00:00,91.87,91.88,91.81,91.84,93700.0,52.373,52.3787,52.3388,52.3559,93700.0
2014-10-02 15:05:00,91.83,91.84,91.81,91.81,21700.0,52.3502,52.3559,52.3388,52.3388,21700.0
2014-10-02 15:10:00,91.81,91.82,91.78,91.8,55600.0,52.3388,52.3445,52.3217,52.3331,55600.0
2014-10-02 15:15:00,91.8,91.81,91.77,91.77,28300.0,52.3331,52.3388,52.316,52.316,28300.0
2014-10-02 15:20:00,91.77,91.81,91.76,91.77,25800.0,52.316,52.3388,52.3103,52.316,25800.0
2014-10-02 15:25:00,91.77,91.82,91.77,91.81,73600.0,52.316,52.3445,52.316,52.3388,73600.0
2014-10-02 15:30:00,91.81,91.83,91.79,91.82,125900.0,52.3388,52.3502,52.3274,52.3445,125900.0
2014-10-02 15:35:00,91.81,91.85,91.81,91.84,99000.0,52.3388,52.3616,52.3388,52.3559,99000.0
2014-10-02 15:40:00,91.84,91.84,91.8,91.81,47100.0,52.3559,52.3559,52.3331,52.3388,47100.0
2014-10-02 15:45:00,91.81,91.84,91.79,91.84,80300.0,52.3388,52.3559,52.3274,52.3559,80300.0
2014-10-02 15:50:00,91.84,91.85,91.83,91.84,75500.0,52.3559,52.3616,52.3502,52.3559,75500.0
2014-10-02 15:55:00,91.84,91.85,91.83,91.84,190600.0,52.3559,52.3616,52.3502,52.3559,190600.0
2014-10-03 09:30:00,92.1,92.14,91.97,92.12,316800.0,52.5042,52.527,52.4301,52.5156,316800.0
2014-10-03 09:35:00,92.13,92.13,92.04,92.09,226500.0,52.5213,52.5213,52.47,52.4985,226500.0
2014-10-03 09:40:00,92.09,92.16,92.07,92.14,149700.0,52.4985,52.5384,52.4871,52.527,149700.0
2014-10-03 09:45:00,92.13,92.28,92.13,92.25,362300.0,52.5213,52.6068,52.5213,52.5897,362300.0
2014-10-03 09:50:00,92.27,92.29,92.27,92.27,268800.0,52.6011,52.6125,52.6011,52.6011,268800.0
2014-10-03 09:55:00,92.27,92.29,92.27,92.28,124200.0,52.6011,52.6125,52.6011,52.6068,124200.0
2014-10-03 10:00:00,92.28,92.39,92.28,92.37,529800.0,52.6068,52.6695,52.6068,52.6581,529800.0
2014-10-03 10:05:00,92.37,92.4,92.36,92.38,173900.0,52.6581,52.6752,52.6524,52.6638,173900.0
2014-10-03 10:10:00,92.38,92.4,92.31,92.31,110400.0,52.6638,52.6752,52.6239,52.6239,110400.0
2014-10-03 10:15:00,92.31,92.31,92.24,92.26,77900.0,52.6239,52.6239,52.584,52.5954,77900.0
2014-10-03 10:20:00,92.27,92.33,92.27,92.29,160300.0,52.6011,52.6353,52.6011,52.6125,160300.0
2014-10-03 10:25:00,92.3,92.31,92.26,92.3,123900.0,52.6182,52.6239,52.5954,52.6182,123900.0
2014-10-03 10:30:00,92.3,92.31,92.28,92.29,89900.0,52.6182,52.6239,52.6068,52.6125,89900.0
2014-10-03 10:35:00,92.3,92.3,92.24,92.28,59100.0,52.6182,52.6182,52.584,52.6068,59100.0
2014-10-03 10:40:00,92.29,92.29,92.25,92.26,21800.0,52.6125,52.6125,52.5897,52.5954,21800.0
2014-10-03 10:45:00,92.26,92.29,92.26,92.29,35900.0,52.5954,52.6125,52.5954,52.6125,35900.0
2014-10-03 10:50:00,92.3,92.3,92.29,92.29,16300.0,52.6182,52.6182,52.6125,52.6125,16300.0
2014-10-03 10:55:00,92.29,92.33,92.29,92.31,111800.0,52.6125,52.6353,52.6125,52.6239,111800.0
2014-10-03 11:00:00,92.32,92.33,92.31,92.33,33600.0,52.6296,52.6353,52.6239,52.6353,33600.0
2014-10-03 11:05:00,92.33,92.34,92.32,92.34,25900.0,52.6353,52.641,52.6296,52.641,25900.0
2014-10-03 11:10:00,92.34,92.34,92.31,92.31,82800.0,52.641,52.641,52.6239,52.6239,82800.0
2014-10-03 11:15:00,92.31,92.33,92.3,92.3,25000.0,52.6239,52.6353,52.6182,52.6182,25000.0
2014-10-03 11:20:00,92.3,92.3,92.29,92.3,32800.0,52.6182,52.6182,52.6125,52.6182,32800.0
2014-10-03 11:25:00,92.3,92.32,92.29,92.32,15100.0,52.6182,52.6296,52.6125,52.6296,15100.0
2014-10-03 11:30:00,92.33,92.35,92.31,92.34,39800.0,52.6353,52.6467,52.6239,52.641,39800.0
2014-10-03 11:35:00,92.35,92.36,92.34,92.36,12900.0,52.6467,52.6524,52.641,52.6524,12900.0
2014-10-03 11:40:00,92.36,92.36,92.32,92.33,20100.0,52.6524,52.6524,52.6296,52.6353,20100.0
2014-10-03 11:45:00,92.33,92.34,92.32,92.34,39400.0,52.6353,52.641,52.6296,52.641,39400.0
2014-10-03 11:50:00,92.35,92.36,92.34,92.35,19700.0,52.6467,52.6524,52.641,52.6467,19700.0
2014-10-03 11:55:00,92.34,92.35,92.33,92.34,75100.0,52.641,52.6467,52.6353,52.641,75100.0
2014-10-03 12:00:00,92.33,92.36,92.32,92.36,20400.0,52.6353,52.6524,52.6296,52.6524,20400.0
2014-10-03 12:05:00,92.36,92.38,92.35,92.38,22100.0,52.6524,52.6638,52.6467,52.6638,22100.0
2014-10-03 12:10:00,92.38,92.42,92.38,92.38,114700.0,52.6638,52.6866,52.6638,52.6638,114700.0
2014-10-03 12:15:00,92.37,92.39,92.34,92.37,47800.0,52.6581,52.6695,52.641,52.6581,47800.0
2014-10-03 12:20:00,92.38,92.38,92.37,92.38,10900.0,52.6638,52.6638,52.6581,52.6638,10900.0
2014-10-03 12:25:00,92.38,92.39,92.37,92.38,46200.0,52.6638,52.6695,52.6581,52.6638,46200.0
2014-10-03 12:30:00,92.39,92.41,92.38,92.4,61800.0,52.6695,52.6809,52.6638,52.6752,61800.0
2014-10-03 12:35:00,92.4,92.4,92.39,92.4,6100.0,52.6752,52.6752,52.6695,52.6752,6100.0
2014-10-03 12:40:00,92.4,92.4,92.39,92.4,28600.0,52.6752,52.6752,52.6695,52.6752,28600.0
2014-10-03 12:45:00,92.39,92.41,92.38,92.4,58100.0,52.6695,52.6809,52.6638,52.6752,58100.0
2014-10-03 12:50:00,92.4,92.41,92.36,92.39,23700.0,52.6752,52.6809,52.6524,52.6695,23700.0
2014-10-03 12:55:00,92.39,92.42,92.39,92.42,24900.0,52.6695,52.6866,52.6695,52.6866,24900.0
2014-10-03 13:00:00,92.42,92.43,92.41,92.43,19600.0,52.6866,52.6923,52.6809,52.6923,19600.0
2014-10-03 13:05:00,92.43,92.43,92.41,92.42,52200.0,52.6923,52.6923,52.6809,52.6866,52200.0
2014-10-03 13:10:00,92.41,92.43,92.41,92.42,78900.0,52.6809,52.6923,52.6809,52.6866,78900.0
2014-10-03 13:15:00,92.42,92.42,92.36,92.37,50600.0,52.6866,52.6866,52.6524,52.6581,50600.0
2014-10-03 13:20:00,92.36,92.36,92.35,92.35,41600.0,52.6524,52.6524,52.6467,52.6467,41600.0
2014-10-03 13:25:00,92.35,92.36,92.35,92.35,7800.0,52.6467,52.6524,52.6467,52.6467,7800.0
2014-10-03 13:30:00,92.35,92.36,92.32,92.32,27000.0,52.6467,52.6524,52.6296,52.6296,27000.0
2014-10-03 13:35:00,92.32,92.33,92.32,92.33,26700.0,52.6296,52.6353,52.6296,52.6353,26700.0
2014-10-03 13:40:00,92.33,92.34,92.32,92.33,25700.0,52.6353,52.641,52.6296,52.6353,25700.0
2014-10-03 13:45:00,92.34,92.34,92.33,92.34,6400.0,52.641,52.641,52.6353,52.641,6400.0
2014-10-03 13:50:00,92.34,92.34,92.33,92.34,16300.0,52.641,52.641,52.6353,52.641,16300.0
2014-10-03 13:55:00,92.34,92.36,92.33,92.34,70100.0,52.641,52.6524,52.6353,52.641,70100.0
2014-10-03 14:00:00,92.34,92.35,92.34,92.34,26000.0,52.641,52.6467,52.641,52.641,26000.0
2014-10-03 14:05:00,92.34,92.37,92.34,92.37,21100.0,52.641,52.6581,52.641,52.6581,21100.0
2014-10-03 14:10:00,92.37,92.37,92.35,92.35,18800.0,52.6581,52.6581,52.6467,52.6467,18800.0
2014-10-03 14:15:00,92.35,92.37,92.35,92.37,17800.0,52.6467,52.6581,52.6467,52.6581,17800.0
2014-10-03 14:20:00,92.37,92.38,92.36,92.38,22400.0,52.6581,52.6638,52.6524,52.6638,22400.0
2014-10-03 14:25:00,92.38,92.38,92.36,92.37,52300.0,52.6638,52.6638,52.6524,52.6581,52300.0
2014-10-03 14:30:00,92.37,92.38,92.37,92.38,28300.0,52.6581,52.6638,52.6581,52.6638,28300.0
2014-10-03 14:35:00,92.38,92.38,92.34,92.34,21500.0,52.6638,52.6638,52.641,52.641,21500.0
2014-10-03 14:40:00,92.34,92.38,92.34,92.35,17800.0,52.641,52.6638,52.641,52.6467,17800.0
2014-10-03 14:45:00,92.35,92.37,92.35,92.37,48600.0,52.6467,52.6581,52.6467,52.6581,48600.0
2014-10-03 14:50:00,92.37,92.37,92.36,92.37,26700.0,52.6581,52.6581,52.6524,52.6581,26700.0
2014-10-03 14:55:00,92.36,92.37,92.36,92.37,13500.0,52.6524,52.6581,52.6524,52.6581,13500.0
2014-10-03 15:00:00,92.37,92.37,92.36,92.36,24000.0,52.6581,52.6581,52.6524,52.6524,24000.0
2014-10-03 15:05:00,92.36,92.36,92.32,92.32,67300.0,52.6524,52.6524,52.6296,52.6296,67300.0
2014-10-03 15:10:00,92.32,92.33,92.3,92.3,104300.0,52.6296,52.6353,52.6182,52.6182,104300.0
2014-10-03 15:15:00,92.3,92.31,92.29,92.29,52500.0,52.6182,52.6239,52.6125,52.6125,52500.0
2014-10-03 15:20:00,92.3,92.3,92.27,92.27,47200.0,52.6182,52.6182,52.6011,52.6011,47200.0
2014-10-03 15:25:00,92.27,92.31,92.27,92.31,67000.0,52.6011,52.6239,52.6011,52.6239,67000.0
2014-10-03 15:30:00,92.31,92.31,92.27,92.27,36400.0,52.6239,52.6239,52.6011,52.6011,36400.0
2014-10-03 15:35:00,92.27,92.29,92.26,92.28,54800.0,52.6011,52.6125,52.5954,52.6068,54800.0
2014-10-03 15:40:00,92.28,92.29,92.25,92.25,71300.0,52.6068,52.6125,52.5897,52.5897,71300.0
2014-10-03 15:45:00,92.25,92.26,92.23,92.25,116600.0,52.5897,52.5954,52.5783,52.5897,116600.0
2014-10-03 15:50:00,92.25,92.27,92.2,92.21,244100.0,52.5897,52.6011,52.5612,52.5669,244100.0
2014-10-03 15:55:00,92.21,92.22,92.11,92.16,463100.0,52.5669,52.5726,52.5099,52.5384,463100.0
2014-10-06 09:30:00,92.3,92.44,92.29,92.29,209900.0,52.6182,52.698,52.6125,52.6125,209900.0
2014-10-06 09:35:00,92.3,92.32,92.29,92.29,87000.0,52.6182,52.6296,52.6125,52.6125,87000.0
2014-10-06 09:40:00,92.3,92.32,92.28,92.32,179200.0,52.6182,52.6296,52.6068,52.6296,179200.0
2014-10-06 09:45:00,92.33,92.36,92.31,92.34,80900.0,52.6353,52.6524,52.6239,52.641,80900.0
2014-10-06 09:50:00,92.34,92.36,92.33,92.34,68700.0,52.641,52.6524,52.6353,52.641,68700.0
2014-10-06 09:55:00,92.34,92.36,92.34,92.34,63300.0,52.641,52.6524,52.641,52.641,63300.0
2014-10-06 10:00:00,92.34,92.36,92.3,92.33,87800.0,52.641,52.6524,52.6182,52.6353,87800.0
2014-10-06 10:05:00,92.33,92.36,92.32,92.33,63400.0,52.6353,52.6524,52.6296,52.6353,63400.0
2014-10-06 10:10:00,92.32,92.32,92.27,92.28,93100.0,52.6296,52.6296,52.6011,52.6068,93100.0
2014-10-06 10:15:00,92.28,92.3,92.27,92.29,23700.0,52.6068,52.6182,52.6011,52.6125,23700.0
2014-10-06 10:20:00,92.29,92.29,92.27,92.29,37500.0,52.6125,52.6125,52.6011,52.6125,37500.0
2014-10-06 10:25:00,92.28,92.29,92.23,92.24,44700.0,52.6068,52.6125,52.5783,52.584,44700.0
2014-10-06 10:30:00,92.23,92.27,92.23,92.26,10000.0,52.5783,52.6011,52.5783,52.5954,10000.0
2014-10-06 10:35:00,92.27,92.28,92.26,92.27,72600.0,52.6011,52.6068,52.5954,52.6011,72600.0
2014-10-06 10:40:00,92.27,92.27,92.24,92.25,24500.0,52.6011,52.6011,52.584,52.5897,24500.0
2014-10-06 10:45:00,92.24,92.25,92.2,92.2,33300.0,52.584,52.5897,52.5612,52.5612,33300.0
2014-10-06 10:50:00,92.2,92.26,92.19,92.22,79900.0,52.5612,52.5954,52.5555,52.5726,79900.0
2014-10-06 10:55:00,92.22,92.24,92.17,92.22,36100.0,52.5726,52.584,52.5441,52.5726,36100.0
2014-10-06 11:00:00,92.22,92.25,92.22,92.25,7100.0,52.5726,52.5897,52.5726,52.5897,7100.0
2014-10-06 11:05:00,92.24,92.25,92.21,92.22,12100.0,52.584,52.5897,52.5669,52.5726,12100.0
2014-10-06 11:10:00,92.21,92.27,92.21,92.27,23700.0,52.5669,52.6011,52.5669,52.6011,23700.0
2014-10-06 11:15:00,92.27,92.27,92.23,92.24,39700.0,52.6011,52.6011,52.5783,52.584,39700.0
2014-10-06 11:20:00,92.23,92.24,92.22,92.23,10300.0,52.5783,52.584,52.5726,52.5783,10300.0
2014-10-06 11:25:00,92.23,92.23,92.19,92.19,26200.0,52.5783,52.5783,52.5555,52.5555,26200.0
2014-10-06 11:30:00,92.18,92.27,92.18,92.25,38800.0,52.5498,52.6011,52.5498,52.5897,38800.0
2014-10-06 11:35:00,92.25,92.25,92.22,92.23,16700.0,52.5897,52.5897,52.5726,52.5783,16700.0
2014-10-06 11:40:00,92.23,92.23,92.18,92.19,25600.0,52.5783,52.5783,52.5498,52.5555,25600.0
2014-10-06 11:45:00,92.19,92.19,92.15,92.18,59600.0,52.5555,52.5555,52.5327,52.5498,59600.0
2014-10-06 11:50:00,92.17,92.2,92.16,92.17,42100.0,52.5441,52.5612,52.5384,52.5441,42100.0
2014-10-06 11:55:00,92.17,92.21,92.14,92.21,33000.0,52.5441,52.5669,52.527,52.5669,33000.0
2014-10-06 12:00:00,92.2,92.22,92.19,92.19,32400.0,52.5612,52.5726,52.5555,52.5555,32400.0
2014-10-06 12:05:00,92.18,92.22,92.17,92.21,40000.0,52.5498,52.5726,52.5441,52.5669,40000.0
2014-10-06 12:10:00,92.21,92.22,92.16,92.17,35700.0,52.5669,52.5726,52.5384,52.5441,35700.0
2014-10-06 12:15:00,92.17,92.19,92.16,92.18,21000.0,52.5441,52.5555,52.5384,52.5498,21000.0
2014-10-06 12:20:00,92.18,92.19,92.15,92.15,21400.0,52.5498,52.5555,52.5327,52.5327,21400.0
2014-10-06 12:25:00,92.15,92.18,92.15,92.15,25200.0,52.5327,52.5498,52.5327,52.5327,25200.0
2014-10-06 12:30:00,92.15,92.19,92.14,92.16,34500.0,52.5327,52.5555,52.527,52.5384,34500.0
2014-10-06 12:35:00,92.17,92.17,92.14,92.15,38900.0,52.5441,52.5441,52.527,52.5327,38900.0
2014-10-06 12:40:00,92.16,92.2,92.14,92.16,34800.0,52.5384,52.5612,52.527,52.5384,34800.0
2014-10-06 12:45:00,92.16,92.19,92.16,92.19,12000.0,52.5384,52.5555,52.5384,52.5555,12000.0
2014-10-06 12:50:00,92.19,92.19,92.17,92.18,17700.0,52.5555,52.5555,52.5441,52.5498,17700.0
2014-10-06 12:55:00,92.19,92.19,92.18,92.18,35500.0,52.5555,52.5555,52.5498,52.5498,35500.0
2014-10-06 13:00:00,92.19,92.19,92.17,92.18,114800.0,52.5555,52.5555,52.5441,52.5498,114800.0
2014-10-06 13:05:00,92.19,92.19,92.18,92.19,11700.0,52.5555,52.5555,52.5498,52.5555,11700.0
2014-10-06 13:10:00,92.18,92.19,92.17,92.17,32900.0,52.5498,52.5555,52.5441,52.5441,32900.0
2014-10-06 13:15:00,92.17,92.2,92.17,92.19,40200.0,52.5441,52.5612,52.5441,52.5555,40200.0
2014-10-06 13:20:00,92.19,92.24,92.19,92.24,18200.0,52.5555,52.584,52.5555,52.584,18200.0
2014-10-06 13:25:00,92.24,92.26,92.23,92.23,19700.0,52.584,52.5954,52.5783,52.5783,19700.0
2014-10-06 13:30:00,92.23,92.26,92.23,92.25,19200.0,52.5783,52.5954,52.5783,52.5897,19200.0
2014-10-06 13:35:00,92.25,92.25,92.24,92.25,20000.0,52.5897,52.5897,52.584,52.5897,20000.0
2014-10-06 13:40:00,92.25,92.25,92.24,92.25,13600.0,52.5897,52.5897,52.584,52.5897,13600.0
2014-10-06 13:45:00,92.24,92.26,92.23,92.25,36000.0,52.584,52.5954,52.5783,52.5897,36000.0
2014-10-06 13:50:00,92.25,92.26,92.23,92.26,13100.0,52.5897,52.5954,52.5783,52.5954,13100.0
2014-10-06 13:55:00,92.25,92.26,92.23,92.26,21100.0,52.5897,52.5954,52.5783,52.5954,21100.0
2014-10-06 14:00:00,92.26,92.27,92.26,92.27,4900.0,52.5954,52.6011,52.5954,52.6011,4900.0
2014-10-06 14:05:00,92.26,92.27,92.19,92.2,22000.0,52.5954,52.6011,52.5555,52.5612,22000.0
2014-10-06 14:10:00,92.21,92.23,92.2,92.2,37700.0,52.5669,52.5783,52.5612,52.5612,37700.0
2014-10-06 14:15:00,92.2,92.27,92.2,92.26,13100.0,52.5612,52.6011,52.5612,52.5954,13100.0
2014-10-06 14:20:00,92.27,92.31,92.27,92.29,17900.0,52.6011,52.6239,52.6011,52.6125,17900.0
2014-10-06 14:25:00,92.29,92.29,92.25,92.27,26000.0,52.6125,52.6125,52.5897,52.6011,26000.0
2014-10-06 14:30:00,92.28,92.29,92.28,92.29,13600.0,52.6068,52.6125,52.6068,52.6125,13600.0
2014-10-06 14:35:00,92.29,92.29,92.28,92.29,8900.0,52.6125,52.6125,52.6068,52.6125,8900.0
2014-10-06 14:40:00,92.28,92.29,92.25,92.28,18300.0,52.6068,52.6125,52.5897,52.6068,18300.0
2014-10-06 14:45:00,92.28,92.28,92.26,92.27,46100.0,52.6068,52.6068,52.5954,52.6011,46100.0
2014-10-06 14:50:00,92.27,92.27,92.26,92.27,4000.0,52.6011,52.6011,52.5954,52.6011,4000.0
2014-10-06 14:55:00,92.27,92.28,92.26,92.27,39600.0,52.6011,52.6068,52.5954,52.6011,39600.0
2014-10-06 15:00:00,92.27,92.27,92.22,92.25,232200.0,52.6011,52.6011,52.5726,52.5897,232200.0
2014-10-06 15:05:00,92.24,92.25,92.2,92.22,34900.0,52.584,52.5897,52.5612,52.5726,34900.0
2014-10-06 15:10:00,92.21,92.22,92.2,92.21,16500.0,52.5669,52.5726,52.5612,52.5669,16500.0
2014-10-06 15:15:00,92.2,92.22,92.19,92.22,37700.0,52.5612,52.5726,52.5555,52.5726,37700.0
2014-10-06 15:20:00,92.22,92.25,92.19,92.25,56200.0,52.5726,52.5897,52.5555,52.5897,56200.0
2014-10-06 15:25:00,92.25,92.25,92.21,92.22,22900.0,52.5897,52.5897,52.5669,52.5726,22900.0
2014-10-06 15:30:00,92.22,92.22,92.2,92.21,32000.0,52.5726,52.5726,52.5612,52.5669,32000.0
2014-10-06 15:35:00,92.21,92.22,92.2,92.21,26200.0,52.5669,52.5726,52.5612,52.5669,26200.0
2014-10-06 15:40:00,92.22,92.22,92.2,92.21,47900.0,52.5726,52.5726,52.5612,52.5669,47900.0
2014-10-06 15:45:00,92.21,92.21,92.2,92.2,144500.0,52.5669,52.5669,52.5612,52.5612,144500.0
2014-10-06 15:50:00,92.2,92.24,92.19,92.24,177700.0,52.5612,52.584,52.5555,52.584,177700.0
2014-10-06 15:55:00,92.24,92.27,92.22,92.25,214100.0,52.584,52.6011,52.5726,52.5897,214100.0
2014-10-07 09:30:00,92.13,92.19,92.06,92.06,100200.0,52.5213,52.5555,52.4814,52.4814,100200.0
2014-10-07 09:35:00,92.07,92.07,92.01,92.05,47700.0,52.4871,52.4871,52.4529,52.4757,47700.0
2014-10-07 09:40:00,92.05,92.07,92.03,92.06,16500.0,52.4757,52.4871,52.4643,52.4814,16500.0
2014-10-07 09:45:00,92.04,92.05,92.02,92.04,50700.0,52.47,52.4757,52.4586,52.47,50700.0
2014-10-07 09:50:00,92.04,92.08,92.04,92.07,47300.0,52.47,52.4928,52.47,52.4871,47300.0
2014-10-07 09:55:00,92.07,92.09,92.05,92.09,11400.0,52.4871,52.4985,52.4757,52.4985,11400.0
2014-10-07 10:00:00,92.08,92.15,92.08,92.1,461600.0,52.4928,52.5327,52.4928,52.5042,461600.0
2014-10-07 10:05:00,92.09,92.12,92.08,92.1,54100.0,52.4985,52.5156,52.4928,52.5042,54100.0
2014-10-07 10:10:00,92.11,92.14,92.09,92.1,110000.0,52.5099,52.527,52.4985,52.5042,110000.0
2014-10-07 10:15:00,92.1,92.13,92.08,92.11,222300.0,52.5042,52.5213,52.4928,52.5099,222300.0
2014-10-07 10:20:00,92.11,92.12,92.06,92.12,43300.0,52.5099,52.5156,52.4814,52.5156,43300.0
2014-10-07 10:25:00,92.12,92.13,92.1,92.11,33400.0,52.5156,52.5213,52.5042,52.5099,33400.0
2014-10-07 10:30:00,92.11,92.21,92.11,92.15,131500.0,52.5099,52.5669,52.5099,52.5327,131500.0
2014-10-07 10:35:00,92.15,92.15,92.09,92.1,138900.0,52.5327,52.5327,52.4985,52.5042,138900.0
2014-10-07 10:40:00,92.11,92.11,92.09,92.09,41200.0,52.5099,52.5099,52.4985,52.4985,41200.0
2014-10-07 10:45:00,92.09,92.15,92.08,92.08,90200.0,52.4985,52.5327,52.4928,52.4928,90200.0
2014-10-07 10:50:00,92.08,92.11,92.08,92.1,17400.0,52.4928,52.5099,52.4928,52.5042,17400.0
2014-10-07 10:55:00,92.1,92.12,92.04,92.05,77000.0,52.5042,52.5156,52.47,52.4757,77000.0
2014-10-07 11:00:00,92.05,92.06,92.02,92.03,18700.0,52.4757,52.4814,52.4586,52.4643,18700.0
2014-10-07 11:05:00,92.03,92.06,92.01,92.06,27900.0,52.4643,52.4814,52.4529,52.4814,27900.0
2014-10-07 11:10:00,92.06,92.06,92.03,92.04,9600.0,52.4814,52.4814,52.4643,52.47,9600.0
2014-10-07 11:15:00,92.04,92.04,92.01,92.02,13300.0,52.47,52.47,52.4529,52.4586,13300.0
2014-10-07 11:20:00,92.02,92.04,92.01,92.02,35200.0,52.4586,52.47,52.4529,52.4586,35200.0
2014-10-07 11:25:00,92.02,92.03,92.0,92.0,16600.0,52.4586,52.4643,52.4472,52.4472,16600.0
2014-10-07 11:30:00,92.0,92.03,91.99,92.02,29400.0,52.4472,52.4643,52.4415,52.4586,29400.0
2014-10-07 11:35:00,92.01,92.01,91.98,91.98,25800.0,52.4529,52.4529,52.4358,52.4358,25800.0
2014-10-07 11:40:00,91.98,92.01,91.98,92.0,13800.0,52.4358,52.4529,52.4358,52.4472,13800.0
2014-10-07 11:45:00,92.0,92.05,91.98,92.03,95700.0,52.4472,52.4757,52.4358,52.4643,95700.0
2014-10-07 11:50:00,92.03,92.05,92.0,92.05,24600.0,52.4643,52.4757,52.4472,52.4757,24600.0
2014-10-07 11:55:00,92.05,92.05,92.01,92.05,17600.0,52.4757,52.4757,52.4529,52.4757,17600.0
2014-10-07 12:00:00,92.04,92.05,92.0,92.04,16000.0,52.47,52.4757,52.4472,52.47,16000.0
2014-10-07 12:05:00,92.04,92.06,92.03,92.06,11500.0,52.47,52.4814,52.4643,52.4814,11500.0
2014-10-07 12:10:00,92.06,92.06,92.03,92.03,11500.0,52.4814,52.4814,52.4643,52.4643,11500.0
2014-10-07 12:15:00,92.04,92.07,92.03,92.07,24300.0,52.47,52.4871,52.4643,52.4871,24300.0
2014-10-07 12:20:00,92.07,92.08,92.06,92.06,4800.0,52.4871,52.4928,52.4814,52.4814,4800.0
2014-10-07 12:25:00,92.05,92.06,92.03,92.03,10100.0,52.4757,52.4814,52.4643,52.4643,10100.0
2014-10-07 12:30:00,92.03,92.08,92.03,92.06,11700.0,52.4643,52.4928,52.4643,52.4814,11700.0
2014-10-07 12:35:00,92.05,92.05,92.03,92.03,10000.0,52.4757,52.4757,52.4643,52.4643,10000.0
2014-10-07 12:40:00,92.03,92.04,92.03,92.03,9200.0,52.4643,52.47,52.4643,52.4643,9200.0
2014-10-07 12:45:00,92.04,92.06,92.03,92.03,12400.0,52.47,52.4814,52.4643,52.4643,12400.0
2014-10-07 12:50:00,92.03,92.05,92.03,92.04,16600.0,52.4643,52.4757,52.4643,52.47,16600.0
2014-10-07 12:55:00,92.05,92.07,92.05,92.06,59600.0,52.4757,52.4871,52.4757,52.4814,59600.0
2014-10-07 13:00:00,92.06,92.06,92.03,92.03,31500.0,52.4814,52.4814,52.4643,52.4643,31500.0
2014-10-07 13:05:00,92.04,92.04,92.03,92.03,17800.0,52.47,52.47,52.4643,52.4643,17800.0
2014-10-07 13:10:00,92.03,92.04,92.03,92.03,6300.0,52.4643,52.47,52.4643,52.4643,6300.0
2014-10-07 13:15:00,92.03,92.06,92.03,92.05,22500.0,52.4643,52.4814,52.4643,52.4757,22500.0
2014-10-07 13:20:00,92.06,92.06,92.03,92.03,3800.0,52.4814,52.4814,52.4643,52.4643,3800.0
2014-10-07 13:25:00,92.03,92.04,92.03,92.03,5000.0,52.4643,52.47,52.4643,52.4643,5000.0
2014-10-07 13:30:00,92.03,92.04,92.03,92.03,10800.0,52.4643,52.47,52.4643,52.4643,10800.0
2014-10-07 13:35:00,92.03,92.04,92.02,92.03,42200.0,52.4643,52.47,52.4586,52.4643,42200.0
2014-10-07 13:40:00,92.02,92.03,92.01,92.01,12200.0,52.4586,52.4643,52.4529,52.4529,12200.0
2014-10-07 13:45:00,92.01,92.03,92.01,92.02,37800.0,52.4529,52.4643,52.4529,52.4586,37800.0
2014-10-07 13:50:00,92.03,92.03,92.01,92.02,65000.0,52.4643,52.4643,52.4529,52.4586,65000.0
2014-10-07 13:55:00,92.02,92.02,92.01,92.02,35400.0,52.4586,52.4586,52.4529,52.4586,35400.0
2014-10-07 14:00:00,92.01,92.05,92.0,92.0,152600.0,52.4529,52.4757,52.4472,52.4472,152600.0
2014-10-07 14:05:00,91.99,92.0,91.98,91.99,5500.0,52.4415,52.4472,52.4358,52.4415,5500.0
2014-10-07 14:10:00,91.99,92.04,91.97,92.0,58300.0,52.4415,52.47,52.4301,52.4472,58300.0
2014-10-07 14:15:00,92.0,92.01,91.98,92.0,17200.0,52.4472,52.4529,52.4358,52.4472,17200.0
2014-10-07 14:20:00,92.01,92.01,91.97,91.99,52400.0,52.4529,52.4529,52.4301,52.4415,52400.0
2014-10-07 14:25:00,91.99,92.0,91.97,91.97,7600.0,52.4415,52.4472,52.4301,52.4301,7600.0
2014-10-07 14:30:00,91.97,91.98,91.93,91.93,76600.0,52.4301,52.4358,52.4072,52.4072,76600.0
2014-10-07 14:35:00,91.93,91.97,91.92,91.93,29800.0,52.4072,52.4301,52.4015,52.4072,29800.0
2014-10-07 14:40:00,91.93,91.98,91.93,91.97,18900.0,52.4072,52.4358,52.4072,52.4301,18900.0
2014-10-07 14:45:00,91.97,92.0,91.97,91.98,24200.0,52.4301,52.4472,52.4301,52.4358,24200.0
2014-10-07 14:50:00,91.98,91.99,91.96,91.96,31600.0,52.4358,52.4415,52.4244,52.4244,31600.0
2014-10-07 14:55:00,91.97,92.0,91.96,91.99,30400.0,52.4301,52.4472,52.4244,52.4415,30400.0
2014-10-07 15:00:00,91.98,91.99,91.96,91.97,38000.0,52.4358,52.4415,52.4244,52.4301,38000.0
2014-10-07 15:05:00,91.97,91.97,91.95,91.96,14100.0,52.4301,52.4301,52.4187,52.4244,14100.0
2014-10-07 15:10:00,91.96,91.96,91.93,91.96,31300.0,52.4244,52.4244,52.4072,52.4244,31300.0
2014-10-07 15:15:00,91.96,91.99,91.94,91.94,53600.0,52.4244,52.4415,52.413,52.413,53600.0
2014-10-07 15:20:00,91.93,92.06,91.9,91.92,90300.0,52.4072,52.4814,52.3901,52.4015,90300.0
2014-10-07 15:25:00,91.92,91.94,91.91,91.93,20700.0,52.4015,52.413,52.3958,52.4072,20700.0
2014-10-07 15:30:00,91.93,91.94,91.91,91.92,46000.0,52.4072,52.413,52.3958,52.4015,46000.0
2014-10-07 15:35:00,91.92,91.92,91.9,91.91,62400.0,52.4015,52.4015,52.3901,52.3958,62400.0
2014-10-07 15:40:00,91.91,91.93,91.9,91.92,74900.0,52.3958,52.4072,52.3901,52.4015,74900.0
2014-10-07 15:45:00,91.91,91.94,91.89,91.9,48600.0,52.3958,52.413,52.3844,52.3901,48600.0
2014-10-07 15:50:00,91.89,91.93,91.84,91.88,287600.0,52.3844,52.4072,52.3559,52.3787,287600.0
2014-10-07 15:55:00,91.89,91.93,91.81,91.9,266500.0,52.3844,52.4072,52.3388,52.3901,266500.0
2014-10-08 09:30:00,91.88,91.9,91.85,91.85,56900.0,52.3787,52.3901,52.3616,52.3616,56900.0
2014-10-08 09:35:00,91.84,91.92,91.83,91.9,145300.0,52.3559,52.4015,52.3502,52.3901,145300.0
2014-10-08 09:40:00,91.88,91.89,91.87,91.87,20000.0,52.3787,52.3844,52.373,52.373,20000.0
2014-10-08 09:45:00,91.86,91.91,91.84,91.9,35000.0,52.3673,52.3958,52.3559,52.3901,35000.0
2014-10-08 09:50:00,91.91,91.91,91.87,91.9,46500.0,52.3958,52.3958,52.373,52.3901,46500.0
2014-10-08 09:55:00,91.9,91.9,91.81,91.85,102900.0,52.3901,52.3901,52.3388,52.3616,102900.0
2014-10-08 10:00:00,91.85,91.88,91.79,91.8,65300.0,52.3616,52.3787,52.3274,52.3331,65300.0
2014-10-08 10:05:00,91.79,91.85,91.79,91.82,10800.0,52.3274,52.3616,52.3274,52.3445,10800.0
2014-10-08 10:10:00,91.81,91.89,91.81,91.86,27200.0,52.3388,52.3844,52.3388,52.3673,27200.0
2014-10-08 10:15:00,91.85,91.87,91.8,91.8,52500.0,52.3616,52.373,52.3331,52.3331,52500.0
2014-10-08 10:20:00,91.81,91.84,91.77,91.78,62000.0,52.3388,52.3559,52.316,52.3217,62000.0
2014-10-08 10:25:00,91.77,91.86,91.77,91.85,42600.0,52.316,52.3673,52.316,52.3616,42600.0
2014-10-08 10:30:00,91.84,91.88,91.79,91.82,82200.0,52.3559,52.3787,52.3274,52.3445,82200.0
2014-10-08 10:35:00,91.83,91.83,91.77,91.82,169700.0,52.3502,52.3502,52.316,52.3445,169700.0
2014-10-08 10:40:00,91.82,91.82,91.75,91.78,37100.0,52.3445,52.3445,52.3046,52.3217,37100.0
2014-10-08 10:45:00,91.79,91.8,91.77,91.79,49300.0,52.3274,52.3331,52.316,52.3274,49300.0
2014-10-08 10:50:00,91.79,91.81,91.77,91.77,109700.0,52.3274,52.3388,52.316,52.316,109700.0
2014-10-08 10:55:00,91.78,91.79,91.77,91.78,23000.0,52.3217,52.3274,52.316,52.3217,23000.0
2014-10-08 11:00:00,91.77,91.79,91.73,91.75,27400.0,52.316,52.3274,52.2932,52.3046,27400.0
2014-10-08 11:05:00,91.76,91.81,91.73,91.79,60700.0,52.3103,52.3388,52.2932,52.3274,60700.0
2014-10-08 11:10:00,91.8,91.81,91.78,91.79,51900.0,52.3331,52.3388,52.3217,52.3274,51900.0
2014-10-08 11:15:00,91.79,91.79,91.75,91.77,25600.0,52.3274,52.3274,52.3046,52.316,25600.0
2014-10-08 11:20:00,91.77,91.81,91.74,91.8,44000.0,52.316,52.3388,52.2989,52.3331,44000.0
2014-10-08 11:25:00,91.8,91.84,91.79,91.83,61100.0,52.3331,52.3559,52.3274,52.3502,61100.0
2014-10-08 11:30:00,91.83,91.88,91.81,91.83,120600.0,52.3502,52.3787,52.3388,52.3502,120600.0
2014-10-08 11:35:00,91.82,91.84,91.78,91.8,30800.0,52.3445,52.3559,52.3217,52.3331,30800.0
2014-10-08 11:40:00,91.8,91.84,91.79,91.83,161000.0,52.3331,52.3559,52.3274,52.3502,161000.0
2014-10-08 11:45:00,91.83,91.85,91.83,91.83,13300.0,52.3502,52.3616,52.3502,52.3502,13300.0
2014-10-08 11:50:00,91.83,91.87,91.83,91.86,350500.0,52.3502,52.373,52.3502,52.3673,350500.0
2014-10-08 11:55:00,91.86,91.87,91.85,91.85,53100.0,52.3673,52.373,52.3616,52.3616,53100.0
2014-10-08 12:00:00,91.86,91.91,91.85,91.9,87700.0,52.3673,52.3958,52.3616,52.3901,87700.0
2014-10-08 12:05:00,91.9,91.92,91.88,91.88,25800.0,52.3901,52.4015,52.3787,52.3787,25800.0
2014-10-08 12:10:00,91.87,91.87,91.85,91.87,28600.0,52.373,52.373,52.3616,52.373,28600.0
2014-10-08 12:15:00,91.86,91.87,91.85,91.86,8500.0,52.3673,52.373,52.3616,52.3673,8500.0
2014-10-08 12:20:00,91.85,91.85,91.84,91.85,39200.0,52.3616,52.3616,52.3559,52.3616,39200.0
2014-10-08 12:25:00,91.85,91.85,91.84,91.84,5500.0,52.3616,52.3616,52.3559,52.3559,5500.0
2014-10-08 12:30:00,91.84,91.85,91.83,91.84,44200.0,52.3559,52.3616,52.3502,52.3559,44200.0
2014-10-08 12:35:00,91.84,91.86,91.83,91.86,40200.0,52.3559,52.3673,52.3502,52.3673,40200.0
2014-10-08 12:40:00,91.86,91.86,91.84,91.86,57500.0,52.3673,52.3673,52.3559,52.3673,57500.0
2014-10-08 12:45:00,91.86,91.87,91.85,91.86,11400.0,52.3673,52.373,52.3616,52.3673,11400.0
2014-10-08 12:50:00,91.86,91.86,91.83,91.84,95400.0,52.3673,52.3673,52.3502,52.3559,95400.0
2014-10-08 12:55:00,91.83,91.86,91.83,91.85,54600.0,52.3502,52.3673,52.3502,52.3616,54600.0
2014-10-08 13:00:00,91.85,91.88,91.83,91.88,31400.0,52.3616,52.3787,52.3502,52.3787,31400.0
2014-10-08 13:05:00,91.88,91.89,91.87,91.88,13200.0,52.3787,52.3844,52.373,52.3787,13200.0
2014-10-08 13:10:00,91.88,91.89,91.87,91.89,38900.0,52.3787,52.3844,52.373,52.3844,38900.0
2014-10-08 13:15:00,91.89,91.89,91.88,91.89,12100.0,52.3844,52.3844,52.3787,52.3844,12100.0
2014-10-08 13:20:00,91.89,91.89,91.87,91.89,35300.0,52.3844,52.3844,52.373,52.3844,35300.0
2014-10-08 13:25:00,91.89,91.89,91.88,91.88,8500.0,52.3844,52.3844,52.3787,52.3787,8500.0
2014-10-08 13:30:00,91.89,91.89,91.88,91.89,23000.0,52.3844,52.3844,52.3787,52.3844,23000.0
2014-10-08 13:35:00,91.88,91.89,91.88,91.89,19900.0,52.3787,52.3844,52.3787,52.3844,19900.0
2014-10-08 13:40:00,91.89,91.89,91.88,91.89,9600.0,52.3844,52.3844,52.3787,52.3844,9600.0
2014-10-08 13:45:00,91.89,91.92,91.88,91.92,54700.0,52.3844,52.4015,52.3787,52.4015,54700.0
2014-10-08 13:50:00,91.92,91.94,91.92,91.93,107600.0,52.4015,52.413,52.4015,52.4072,107600.0
2014-10-08 13:55:00,91.93,91.94,91.9,91.9,44900.0,52.4072,52.413,52.3901,52.3901,44900.0
2014-10-08 14:00:00,91.91,91.99,91.91,91.98,36900.0,52.3958,52.4415,52.3958,52.4358,36900.0
2014-10-08 14:05:00,91.98,92.02,91.98,92.01,154800.0,52.4358,52.4586,52.4358,52.4529,154800.0
2014-10-08 14:10:00,92.01,92.17,92.0,92.14,228900.0,52.4529,52.5441,52.4472,52.527,228900.0
2014-10-08 14:15:00,92.14,92.16,92.13,92.15,241400.0,52.527,52.5384,52.5213,52.5327,241400.0
2014-10-08 14:20:00,92.15,92.17,92.15,92.17,162500.0,52.5327,52.5441,52.5327,52.5441,162500.0
2014-10-08 14:25:00,92.17,92.18,92.16,92.17,34500.0,52.5441,52.5498,52.5384,52.5441,34500.0
2014-10-08 14:30:00,92.17,92.2,92.16,92.2,58200.0,52.5441,52.5612,52.5384,52.5612,58200.0
2014-10-08 14:35:00,92.2,92.22,92.19,92.22,93800.0,52.5612,52.5726,52.5555,52.5726,93800.0
2014-10-08 14:40:00,92.22,92.22,92.18,92.18,127200.0,52.5726,52.5726,52.5498,52.5498,127200.0
2014-10-08 14:45:00,92.18,92.2,92.15,92.16,25900.0,52.5498,52.5612,52.5327,52.5384,25900.0
2014-10-08 14:50:00,92.15,92.16,92.11,92.14,24500.0,52.5327,52.5384,52.5099,52.527,24500.0
2014-10-08 14:55:00,92.14,92.2,92.14,92.17,48700.0,52.527,52.5612,52.527,52.5441,48700.0
2014-10-08 15:00:00,92.17,92.21,92.17,92.21,90600.0,52.5441,52.5669,52.5441,52.5669,90600.0
2014-10-08 15:05:00,92.2,92.21,92.19,92.21,119200.0,52.5612,52.5669,52.5555,52.5669,119200.0
2014-10-08 15:10:00,92.2,92.21,92.18,92.2,98900.0,52.5612,52.5669,52.5498,52.5612,98900.0
2014-10-08 15:15:00,92.19,92.21,92.19,92.19,121800.0,52.5555,52.5669,52.5555,52.5555,121800.0
2014-10-08 15:20:00,92.19,92.21,92.15,92.2,74800.0,52.5555,52.5669,52.5327,52.5612,74800.0
2014-10-08 15:25:00,92.2,92.25,92.2,92.25,141900.0,52.5612,52.5897,52.5612,52.5897,141900.0
2014-10-08 15:30:00,92.25,92.25,92.23,92.24,46700.0,52.5897,52.5897,52.5783,52.584,46700.0
2014-10-08 15:35:00,92.24,92.25,92.23,92.23,34900.0,52.584,52.5897,52.5783,52.5783,34900.0
2014-10-08 15:40:00,92.23,92.28,92.23,92.28,151500.0,52.5783,52.6068,52.5783,52.6068,151500.0
2014-10-08 15:45:00,92.28,92.33,92.27,92.33,271200.0,52.6068,52.6353,52.6011,52.6353,271200.0
2014-10-08 15:50:00,92.33,92.37,92.32,92.36,395100.0,52.6353,52.6581,52.6296,52.6524,395100.0
2014-10-08 15:55:00,92.36,92.38,92.32,92.32,624500.0,52.6524,52.6638,52.6296,52.6296,624500.0
2014-10-09 09:30:00,92.15,92.23,92.13,92.16,114900.0,52.5327,52.5783,52.5213,52.5384,114900.0
2014-10-09 09:35:00,92.15,92.15,92.11,92.12,38400.0,52.5327,52.5327,52.5099,52.5156,38400.0
2014-10-09 09:40:00,92.13,92.16,92.1,92.13,62400.0,52.5213,52.5384,52.5042,52.5213,62400.0
2014-10-09 09:45:00,92.13,92.13,92.05,92.06,43600.0,52.5213,52.5213,52.4757,52.4814,43600.0
2014-10-09 09:50:00,92.05,92.06,92.02,92.06,26600.0,52.4757,52.4814,52.4586,52.4814,26600.0
2014-10-09 09:55:00,92.06,92.07,91.98,92.01,49900.0,52.4814,52.4871,52.4358,52.4529,49900.0
2014-10-09 10:00:00,92.0,92.07,92.0,92.07,25400.0,52.4472,52.4871,52.4472,52.4871,25400.0
2014-10-09 10:05:00,92.06,92.06,92.01,92.01,44600.0,52.4814,52.4814,52.4529,52.4529,44600.0
2014-10-09 10:10:00,92.01,92.07,92.0,92.07,67900.0,52.4529,52.4871,52.4472,52.4871,67900.0
2014-10-09 10:15:00,92.06,92.1,92.06,92.07,30100.0,52.4814,52.5042,52.4814,52.4871,30100.0
2014-10-09 10:20:00,92.07,92.07,92.05,92.06,35000.0,52.4871,52.4871,52.4757,52.4814,35000.0
2014-10-09 10:25:00,92.05,92.07,92.02,92.04,18000.0,52.4757,52.4871,52.4586,52.47,18000.0
2014-10-09 10:30:00,92.03,92.05,91.98,91.99,32700.0,52.4643,52.4757,52.4358,52.4415,32700.0
2014-10-09 10:35:00,91.99,91.99,91.94,91.96,58300.0,52.4415,52.4415,52.413,52.4244,58300.0
2014-10-09 10:40:00,91.95,92.0,91.94,91.99,50000.0,52.4187,52.4472,52.413,52.4415,50000.0
2014-10-09 10:45:00,91.99,92.0,91.98,91.99,53900.0,52.4415,52.4472,52.4358,52.4415,53900.0
2014-10-09 10:50:00,91.99,92.01,91.97,92.0,99200.0,52.4415,52.4529,52.4301,52.4472,99200.0
2014-10-09 10:55:00,92.0,92.02,92.0,92.02,93300.0,52.4472,52.4586,52.4472,52.4586,93300.0
2014-10-09 11:00:00,92.02,92.02,91.95,91.95,77800.0,52.4586,52.4586,52.4187,52.4187,77800.0
2014-10-09 11:05:00,91.95,91.98,91.91,91.96,61300.0,52.4187,52.4358,52.3958,52.4244,61300.0
2014-10-09 11:10:00,91.96,91.99,91.95,91.99,91600.0,52.4244,52.4415,52.4187,52.4415,91600.0
2014-10-09 11:15:00,91.99,92.0,91.93,91.97,36000.0,52.4415,52.4472,52.4072,52.4301,36000.0
2014-10-09 11:20:00,91.97,91.99,91.9,91.91,35700.0,52.4301,52.4415,52.3901,52.3958,35700.0
2014-10-09 11:25:00,91.91,91.95,91.9,91.95,72900.0,52.3958,52.4187,52.3901,52.4187,72900.0
2014-10-09 11:30:00,91.94,91.94,91.91,91.94,36000.0,52.413,52.413,52.3958,52.413,36000.0
2014-10-09 11:35:00,91.93,91.94,91.83,91.83,33900.0,52.4072,52.413,52.3502,52.3502,33900.0
2014-10-09 11:40:00,91.84,91.84,91.77,91.79,37700.0,52.3559,52.3559,52.316,52.3274,37700.0
2014-10-09 11:45:00,91.78,91.79,91.73,91.76,77400.0,52.3217,52.3274,52.2932,52.3103,77400.0
2014-10-09 11:50:00,91.76,91.78,91.71,91.71,24700.0,52.3103,52.3217,52.2818,52.2818,24700.0
2014-10-09 11:55:00,91.7,91.71,91.62,91.68,85100.0,52.2761,52.2818,52.2305,52.2647,85100.0
2014-10-09 12:00:00,91.67,91.77,91.64,91.77,73800.0,52.259,52.316,52.2419,52.316,73800.0
2014-10-09 12:05:00,91.76,91.77,91.67,91.68,55500.0,52.3103,52.316,52.259,52.2647,55500.0
2014-10-09 12:10:00,91.67,91.69,91.67,91.67,24800.0,52.259,52.2704,52.259,52.259,24800.0
2014-10-09 12:15:00,91.68,91.68,91.57,91.63,61700.0,52.2647,52.2647,52.202,52.2362,61700.0
2014-10-09 12:20:00,91.63,91.63,91.57,91.58,41700.0,52.2362,52.2362,52.202,52.2077,41700.0
2014-10-09 12:25:00,91.57,91.58,91.5,91.53,207700.0,52.202,52.2077,52.1621,52.1792,207700.0
2014-10-09 12:30:00,91.52,91.55,91.49,91.54,130200.0,52.1735,52.1906,52.1564,52.1849,130200.0
2014-10-09 12:35:00,91.53,91.59,91.53,91.58,27100.0,52.1792,52.2134,52.1792,52.2077,27100.0
2014-10-09 12:40:00,91.57,91.66,91.56,91.65,76000.0,52.202,52.2533,52.1963,52.2476,76000.0
2014-10-09 12:45:00,91.65,91.69,91.62,91.67,43800.0,52.2476,52.2704,52.2305,52.259,43800.0
2014-10-09 12:50:00,91.66,91.72,91.63,91.72,53400.0,52.2533,52.2875,52.2362,52.2875,53400.0
2014-10-09 12:55:00,91.72,91.73,91.69,91.69,96700.0,52.2875,52.2932,52.2704,52.2704,96700.0
2014-10-09 13:00:00,91.69,91.69,91.55,91.56,62600.0,52.2704,52.2704,52.1906,52.1963,62600.0
2014-10-09 13:05:00,91.55,91.57,91.51,91.51,44500.0,52.1906,52.202,52.1678,52.1678,44500.0
2014-10-09 13:10:00,91.51,91.53,91.45,91.52,106900.0,52.1678,52.1792,52.1336,52.1735,106900.0
2014-10-09 13:15:00,91.51,91.61,91.46,91.58,60000.0,52.1678,52.2248,52.1393,52.2077,60000.0
2014-10-09 13:20:00,91.58,91.64,91.57,91.63,69700.0,52.2077,52.2419,52.202,52.2362,69700.0
2014-10-09 13:25:00,91.63,91.63,91.54,91.59,44600.0,52.2362,52.2362,52.1849,52.2134,44600.0
2014-10-09 13:30:00,91.59,91.62,91.54,91.6,23800.0,52.2134,52.2305,52.1849,52.2191,23800.0
2014-10-09 13:35:00,91.61,91.66,91.61,91.64,45300.0,52.2248,52.2533,52.2248,52.2419,45300.0
2014-10-09 13:40:00,91.64,91.64,91.57,91.59,51300.0,52.2419,52.2419,52.202,52.2134,51300.0
2014-10-09 13:45:00,91.59,91.62,91.58,91.59,45900.0,52.2134,52.2305,52.2077,52.2134,45900.0
2014-10-09 13:50:00,91.59,91.6,91.5,91.51,89800.0,52.2134,52.2191,52.1621,52.1678,89800.0
2014-10-09 13:55:00,91.51,91.59,91.51,91.55,38600.0,52.1678,52.2134,52.1678,52.1906,38600.0
2014-10-09 14:00:00,91.56,91.56,91.45,91.45,80100.0,52.1963,52.1963,52.1336,52.1336,80100.0
2014-10-09 14:05:00,91.46,91.51,91.45,91.47,37800.0,52.1393,52.1678,52.1336,52.145,37800.0
2014-10-09 14:10:00,91.47,91.49,91.42,91.46,97200.0,52.145,52.1564,52.1165,52.1393,97200.0
2014-10-09 14:15:00,91.46,91.54,91.43,91.49,84300.0,52.1393,52.1849,52.1222,52.1564,84300.0
2014-10-09 14:20:00,91.49,91.55,91.42,91.42,69100.0,52.1564,52.1906,52.1165,52.1165,69100.0
2014-10-09 14:25:00,91.42,91.47,91.41,91.41,60700.0,52.1165,52.145,52.1108,52.1108,60700.0
2014-10-09 14:30:00,91.39,91.39,91.32,91.35,126500.0,52.0994,52.0994,52.0595,52.0766,126500.0
2014-10-09 14:35:00,91.36,91.48,91.35,91.45,35000.0,52.0823,52.1507,52.0766,52.1336,35000.0
2014-10-09 14:40:00,91.45,91.48,91.44,91.45,42000.0,52.1336,52.1507,52.1279,52.1336,42000.0
2014-10-09 14:45:00,91.45,91.46,91.39,91.39,50400.0,52.1336,52.1393,52.0994,52.0994,50400.0
2014-10-09 14:50:00,91.39,91.44,91.38,91.4,33700.0,52.0994,52.1279,52.0937,52.1051,33700.0
2014-10-09 14:55:00,91.4,91.43,91.34,91.37,99700.0,52.1051,52.1222,52.0709,52.088,99700.0
2014-10-09 15:00:00,91.38,91.42,91.36,91.41,60200.0,52.0937,52.1165,52.0823,52.1108,60200.0
2014-10-09 15:05:00,91.41,91.43,91.32,91.33,74600.0,52.1108,52.1222,52.0595,52.0652,74600.0
2014-10-09 15:10:00,91.32,91.44,91.31,91.44,112600.0,52.0595,52.1279,52.0538,52.1279,112600.0
2014-10-09 15:15:00,91.44,91.49,91.41,91.42,120600.0,52.1279,52.1564,52.1108,52.1165,120600.0
2014-10-09 15:20:00,91.42,91.42,91.34,91.37,79300.0,52.1165,52.1165,52.0709,52.088,79300.0
2014-10-09 15:25:00,91.37,91.41,91.35,91.41,83100.0,52.088,52.1108,52.0766,52.1108,83100.0
2014-10-09 15:30:00,91.41,91.48,91.4,91.45,65900.0,52.1108,52.1507,52.1051,52.1336,65900.0
2014-10-09 15:35:00,91.45,91.54,91.41,91.42,121500.0,52.1336,52.1849,52.1108,52.1165,121500.0
2014-10-09 15:40:00,91.41,91.45,91.35,91.43,147100.0,52.1108,52.1336,52.0766,52.1222,147100.0
2014-10-09 15:45:00,91.43,91.43,91.33,91.36,84100.0,52.1222,52.1222,52.0652,52.0823,84100.0
2014-10-09 15:50:00,91.35,91.36,91.31,91.31,202900.0,52.0766,52.0823,52.0538,52.0538,202900.0
2014-10-09 15:55:00,91.31,91.37,91.27,91.34,825100.0,52.0538,52.088,52.031,52.0709,825100.0
2014-10-10 09:30:00,91.18,91.22,91.04,91.08,371200.0,51.9797,52.0025,51.8999,51.9227,371200.0
2014-10-10 09:35:00,91.09,91.17,91.04,91.15,188700.0,51.9284,51.974,51.8999,51.9626,188700.0
2014-10-10 09:40:00,91.14,91.23,91.13,91.23,188900.0,51.9569,52.0082,51.9512,52.0082,188900.0
2014-10-10 09:45:00,91.22,91.31,91.22,91.3,230000.0,52.0025,52.0538,52.0025,52.0481,230000.0
2014-10-10 09:50:00,91.29,91.3,91.23,91.23,269600.0,52.0424,52.0481,52.0082,52.0082,269600.0
2014-10-10 09:55:00,91.23,91.29,91.22,91.27,88200.0,52.0082,52.0424,52.0025,52.031,88200.0
2014-10-10 10:00:00,91.28,91.28,91.13,91.14,273700.0,52.0367,52.0367,51.9512,51.9569,273700.0
2014-10-10 10:05:00,91.14,91.19,91.14,91.15,84700.0,51.9569,51.9854,51.9569,51.9626,84700.0
2014-10-10 10:10:00,91.14,91.17,91.1,91.1,100100.0,51.9569,51.974,51.9341,51.9341,100100.0
2014-10-10 10:15:00,91.11,91.12,91.07,91.12,97100.0,51.9398,51.9455,51.917,51.9455,97100.0
2014-10-10 10:20:00,91.12,91.12,91.01,91.01,625100.0,51.9455,51.9455,51.8828,51.8828,625100.0
2014-10-10 10:25:00,91.01,91.01,90.92,91.0,220700.0,51.8828,51.8828,51.8315,51.8771,220700.0
2014-10-10 10:30:00,91.01,91.01,90.79,90.79,239300.0,51.8828,51.8828,51.7574,51.7574,239300.0
2014-10-10 10:35:00,90.8,90.83,90.78,90.8,273400.0,51.7631,51.7802,51.7517,51.7631,273400.0
2014-10-10 10:40:00,90.8,90.83,90.74,90.81,1246900.0,51.7631,51.7802,51.7289,51.7688,1246900.0
2014-10-10 10:45:00,90.81,90.82,90.76,90.78,213200.0,51.7688,51.7745,51.7403,51.7517,213200.0
2014-10-10 10:50:00,90.77,90.91,90.74,90.86,427100.0,51.746,51.8258,51.7289,51.7973,427100.0
2014-10-10 10:55:00,90.86,90.99,90.84,90.88,189100.0,51.7973,51.8714,51.7859,51.8087,189100.0
2014-10-10 11:00:00,90.88,90.9,90.78,90.86,248700.0,51.8087,51.8201,51.7517,51.7973,248700.0
2014-10-10 11:05:00,90.84,90.86,90.8,90.84,72300.0,51.7859,51.7973,51.7631,51.7859,72300.0
2014-10-10 11:10:00,90.84,90.84,90.8,90.8,48600.0,51.7859,51.7859,51.7631,51.7631,48600.0
2014-10-10 11:15:00,90.8,90.84,90.76,90.82,348300.0,51.7631,51.7859,51.7403,51.7745,348300.0
2014-10-10 11:20:00,90.83,90.86,90.81,90.83,174100.0,51.7802,51.7973,51.7688,51.7802,174100.0
2014-10-10 11:25:00,90.84,90.87,90.82,90.86,54600.0,51.7859,51.803,51.7745,51.7973,54600.0
2014-10-10 11:30:00,90.86,90.92,90.83,90.89,583700.0,51.7973,51.8315,51.7802,51.8144,583700.0
2014-10-10 11:35:00,90.9,90.99,90.9,90.94,300200.0,51.8201,51.8714,51.8201,51.8429,300200.0
2014-10-10 11:40:00,90.95,90.97,90.88,90.95,113900.0,51.8486,51.86,51.8087,51.8486,113900.0
2014-10-10 11:45:00,90.95,91.02,90.95,91.02,44200.0,51.8486,51.8885,51.8486,51.8885,44200.0
2014-10-10 11:50:00,91.02,91.04,90.98,90.99,54500.0,51.8885,51.8999,51.8657,51.8714,54500.0
2014-10-10 11:55:00,90.98,91.0,90.95,90.96,34700.0,51.8657,51.8771,51.8486,51.8543,34700.0
2014-10-10 12:00:00,90.97,91.12,90.97,91.12,75300.0,51.86,51.9455,51.86,51.9455,75300.0
2014-10-10 12:05:00,91.12,91.14,91.04,91.04,96500.0,51.9455,51.9569,51.8999,51.8999,96500.0
2014-10-10 12:10:00,91.04,91.12,91.04,91.12,17600.0,51.8999,51.9455,51.8999,51.9455,17600.0
2014-10-10 12:15:00,91.13,91.16,91.09,91.11,60500.0,51.9512,51.9683,51.9284,51.9398,60500.0
2014-10-10 12:20:00,91.1,91.13,91.08,91.11,26300.0,51.9341,51.9512,51.9227,51.9398,26300.0
2014-10-10 12:25:00,91.12,91.14,91.11,91.11,57300.0,51.9455,51.9569,51.9398,51.9398,57300.0
2014-10-10 12:30:00,91.12,91.19,91.1,91.18,86900.0,51.9455,51.9854,51.9341,51.9797,86900.0
2014-10-10 12:35:00,91.19,91.19,91.06,91.06,54700.0,51.9854,51.9854,51.9113,51.9113,54700.0
2014-10-10 12:40:00,91.06,91.1,91.06,91.08,25900.0,51.9113,51.9341,51.9113,51.9227,25900.0
2014-10-10 12:45:00,91.08,91.08,91.05,91.05,26700.0,51.9227,51.9227,51.9056,51.9056,26700.0
2014-10-10 12:50:00,91.05,91.05,90.94,90.99,99100.0,51.9056,51.9056,51.8429,51.8714,99100.0
2014-10-10 12:55:00,90.98,91.03,90.98,91.0,17200.0,51.8657,51.8942,51.8657,51.8771,17200.0
2014-10-10 13:00:00,91.0,91.04,90.97,90.99,53000.0,51.8771,51.8999,51.86,51.8714,53000.0
2014-10-10 13:05:00,91.0,91.01,90.95,90.99,25100.0,51.8771,51.8828,51.8486,51.8714,25100.0
2014-10-10 13:10:00,90.98,91.03,90.96,90.97,35100.0,51.8657,51.8942,51.8543,51.86,35100.0
2014-10-10 13:15:00,90.97,91.0,90.94,90.95,22800.0,51.86,51.8771,51.8429,51.8486,22800.0
2014-10-10 13:20:00,90.95,90.95,90.91,90.93,8500.0,51.8486,51.8486,51.8258,51.8372,8500.0
2014-10-10 13:25:00,90.92,90.92,90.9,90.92,50300.0,51.8315,51.8315,51.8201,51.8315,50300.0
2014-10-10 13:30:00,90.91,90.91,90.9,90.91,2300.0,51.8258,51.8258,51.8201,51.8258,2300.0
2014-10-10 13:35:00,90.9,90.97,90.88,90.96,30600.0,51.8201,51.86,51.8087,51.8543,30600.0
2014-10-10 13:40:00,90.96,91.03,90.93,90.99,83100.0,51.8543,51.8942,51.8372,51.8714,83100.0
2014-10-10 13:45:00,91.0,91.01,90.95,90.97,50600.0,51.8771,51.8828,51.8486,51.86,50600.0
2014-10-10 13:50:00,90.98,91.01,90.98,91.0,40300.0,51.8657,51.8828,51.8657,51.8771,40300.0
2014-10-10 13:55:00,91.0,91.02,90.95,90.97,39900.0,51.8771,51.8885,51.8486,51.86,39900.0
2014-10-10 14:00:00,90.96,90.99,90.9,90.95,54300.0,51.8543,51.8714,51.8201,51.8486,54300.0
2014-10-10 14:05:00,90.94,90.97,90.93,90.95,33200.0,51.8429,51.86,51.8372,51.8486,33200.0
2014-10-10 14:10:00,90.95,90.96,90.93,90.94,43800.0,51.8486,51.8543,51.8372,51.8429,43800.0
2014-10-10 14:15:00,90.94,90.96,90.92,90.92,37500.0,51.8429,51.8543,51.8315,51.8315,37500.0
2014-10-10 14:20:00,90.93,90.95,90.92,90.92,12800.0,51.8372,51.8486,51.8315,51.8315,12800.0
2014-10-10 14:25:00,90.92,90.93,90.91,90.92,17600.0,51.8315,51.8372,51.8258,51.8315,17600.0
2014-10-10 14:30:00,90.91,90.94,90.9,90.92,21200.0,51.8258,51.8429,51.8201,51.8315,21200.0
2014-10-10 14:35:00,90.92,90.92,90.87,90.87,50200.0,51.8315,51.8315,51.803,51.803,50200.0
2014-10-10 14:40:00,90.87,90.9,90.87,90.9,47300.0,51.803,51.8201,51.803,51.8201,47300.0
2014-10-10 14:45:00,90.9,90.92,90.89,90.91,59200.0,51.8201,51.8315,51.8144,51.8258,59200.0
2014-10-10 14:50:00,90.91,90.91,90.87,90.89,83900.0,51.8258,51.8258,51.803,51.8144,83900.0
2014-10-10 14:55:00,90.89,90.9,90.79,90.85,1729200.0,51.8144,51.8201,51.7574,51.7916,1729200.0
2014-10-10 15:00:00,90.85,90.86,90.8,90.8,172200.0,51.7916,51.7973,51.7631,51.7631,172200.0
2014-10-10 15:05:00,90.8,90.8,90.76,90.77,93200.0,51.7631,51.7631,51.7403,51.746,93200.0
2014-10-10 15:10:00,90.77,90.78,90.69,90.69,248000.0,51.746,51.7517,51.7004,51.7004,248000.0
2014-10-10 15:15:00,90.69,90.7,90.61,90.61,133100.0,51.7004,51.7061,51.6547,51.6547,133100.0
2014-10-10 15:20:00,90.63,90.69,90.62,90.67,80800.0,51.6661,51.7004,51.6604,51.689,80800.0
2014-10-10 15:25:00,90.68,90.68,90.62,90.63,82900.0,51.6947,51.6947,51.6604,51.6661,82900.0
2014-10-10 15:30:00,90.63,90.64,90.59,90.59,113600.0,51.6661,51.6718,51.6433,51.6433,113600.0
2014-10-10 15:35:00,90.59,90.61,90.56,90.59,110100.0,51.6433,51.6547,51.6262,51.6433,110100.0
2014-10-10 15:40:00,90.6,90.6,90.55,90.55,58600.0,51.649,51.649,51.6205,51.6205,58600.0
2014-10-10 15:45:00,90.55,90.56,90.51,90.52,179600.0,51.6205,51.6262,51.5977,51.6034,179600.0
2014-10-10 15:50:00,90.52,90.62,90.51,90.57,352400.0,51.6034,51.6604,51.5977,51.6319,352400.0
2014-10-10 15:55:00,90.57,90.64,90.56,90.6,526900.0,51.6319,51.6718,51.6262,51.649,526900.0
2014-10-13 09:30:00,90.55,90.72,90.55,90.72,53700.0,51.6205,51.7175,51.6205,51.7175,53700.0
2014-10-13 09:35:00,90.75,90.91,90.71,90.89,68800.0,51.7346,51.8258,51.7118,51.8144,68800.0
2014-10-13 09:40:00,90.89,90.96,90.74,90.76,163300.0,51.8144,51.8543,51.7289,51.7403,163300.0
2014-10-13 09:45:00,90.77,90.8,90.64,90.71,180400.0,51.746,51.7631,51.6718,51.7118,180400.0
2014-10-13 09:50:00,90.69,90.73,90.66,90.68,41200.0,51.7004,51.7232,51.6833,51.6947,41200.0
2014-10-13 09:55:00,90.68,90.74,90.62,90.72,122100.0,51.6947,51.7289,51.6604,51.7175,122100.0
2014-10-13 10:00:00,90.72,90.78,90.69,90.77,76500.0,51.7175,51.7517,51.7004,51.746,76500.0
2014-10-13 10:05:00,90.76,90.78,90.68,90.71,49500.0,51.7403,51.7517,51.6947,51.7118,49500.0
2014-10-13 10:10:00,90.71,90.72,90.65,90.65,23100.0,51.7118,51.7175,51.6776,51.6776,23100.0
2014-10-13 10:15:00,90.65,90.67,90.55,90.58,55200.0,51.6776,51.689,51.6205,51.6376,55200.0
2014-10-13 10:20:00,90.57,90.65,90.55,90.57,21700.0,51.6319,51.6776,51.6205,51.6319,21700.0
2014-10-13 10:25:00,90.57,90.57,90.53,90.54,25000.0,51.6319,51.6319,51.6091,51.6148,25000.0
2014-10-13 10:30:00,90.55,90.58,90.52,90.54,65400.0,51.6205,51.6376,51.6034,51.6148,65400.0
2014-10-13 10:35:00,90.55,90.57,90.53,90.56,56500.0,51.6205,51.6319,51.6091,51.6262,56500.0
2014-10-13 10:40:00,90.56,90.58,90.47,90.48,46700.0,51.6262,51.6376,51.5749,51.5806,46700.0
2014-10-13 10:45:00,90.48,90.56,90.48,90.49,22000.0,51.5806,51.6262,51.5806,51.5863,22000.0
2014-10-13 10:50:00,90.5,90.61,90.49,90.61,24000.0,51.592,51.6547,51.5863,51.6547,24000.0
2014-10-13 10:55:00,90.6,90.66,90.54,90.54,69800.0,51.649,51.6833,51.6148,51.6148,69800.0
2014-10-13 11:00:00,90.54,90.69,90.53,90.67,35300.0,51.6148,51.7004,51.6091,51.689,35300.0
2014-10-13 11:05:00,90.67,90.71,90.64,90.65,68300.0,51.689,51.7118,51.6718,51.6776,68300.0
2014-10-13 11:10:00,90.66,90.67,90.57,90.62,99900.0,51.6833,51.689,51.6319,51.6604,99900.0
2014-10-13 11:15:00,90.62,90.64,90.52,90.53,56900.0,51.6604,51.6718,51.6034,51.6091,56900.0
2014-10-13 11:20:00,90.53,90.62,90.52,90.61,72100.0,51.6091,51.6604,51.6034,51.6547,72100.0
2014-10-13 11:25:00,90.61,90.61,90.53,90.54,28200.0,51.6547,51.6547,51.6091,51.6148,28200.0
2014-10-13 11:30:00,90.55,90.64,90.55,90.63,42800.0,51.6205,51.6718,51.6205,51.6661,42800.0
2014-10-13 11:35:00,90.62,90.64,90.58,90.59,82700.0,51.6604,51.6718,51.6376,51.6433,82700.0
2014-10-13 11:40:00,90.59,90.65,90.59,90.61,82700.0,51.6433,51.6776,51.6433,51.6547,82700.0
2014-10-13 11:45:00,90.62,90.69,90.62,90.67,88600.0,51.6604,51.7004,51.6604,51.689,88600.0
2014-10-13 11:50:00,90.68,90.7,90.64,90.64,68900.0,51.6947,51.7061,51.6718,51.6718,68900.0
2014-10-13 11:55:00,90.65,90.7,90.62,90.69,124800.0,51.6776,51.7061,51.6604,51.7004,124800.0
2014-10-13 12:00:00,90.7,90.72,90.64,90.68,60500.0,51.7061,51.7175,51.6718,51.6947,60500.0
2014-10-13 12:05:00,90.67,90.7,90.66,90.69,55700.0,51.689,51.7061,51.6833,51.7004,55700.0
2014-10-13 12:10:00,90.69,90.71,90.67,90.7,39000.0,51.7004,51.7118,51.689,51.7061,39000.0
2014-10-13 12:15:00,90.69,90.78,90.68,90.76,39200.0,51.7004,51.7517,51.6947,51.7403,39200.0
2014-10-13 12:20:00,90.77,90.79,90.73,90.79,53100.0,51.746,51.7574,51.7232,51.7574,53100.0
2014-10-13 12:25:00,90.79,90.81,90.77,90.8,38300.0,51.7574,51.7688,51.746,51.7631,38300.0
2014-10-13 12:30:00,90.81,90.89,90.81,90.89,53600.0,51.7688,51.8144,51.7688,51.8144,53600.0
2014-10-13 12:35:00,90.89,90.91,90.86,90.9,44800.0,51.8144,51.8258,51.7973,51.8201,44800.0
2014-10-13 12:40:00,90.89,90.9,90.83,90.84,109900.0,51.8144,51.8201,51.7802,51.7859,109900.0
2014-10-13 12:45:00,90.84,90.86,90.82,90.84,19700.0,51.7859,51.7973,51.7745,51.7859,19700.0
2014-10-13 12:50:00,90.82,90.84,90.81,90.84,23200.0,51.7745,51.7859,51.7688,51.7859,23200.0
2014-10-13 12:55:00,90.84,90.86,90.83,90.84,17100.0,51.7859,51.7973,51.7802,51.7859,17100.0
2014-10-13 13:00:00,90.85,90.9,90.84,90.89,26500.0,51.7916,51.8201,51.7859,51.8144,26500.0
2014-10-13 13:05:00,90.89,90.9,90.85,90.88,135600.0,51.8144,51.8201,51.7916,51.8087,135600.0
2014-10-13 13:10:00,90.88,90.89,90.84,90.86,31900.0,51.8087,51.8144,51.7859,51.7973,31900.0
2014-10-13 13:15:00,90.86,90.86,90.77,90.78,46500.0,51.7973,51.7973,51.746,51.7517,46500.0
2014-10-13 13:20:00,90.79,90.84,90.79,90.84,40500.0,51.7574,51.7859,51.7574,51.7859,40500.0
2014-10-13 13:25:00,90.83,90.86,90.82,90.86,28100.0,51.7802,51.7973,51.7745,51.7973,28100.0
2014-10-13 13:30:00,90.86,90.87,90.82,90.83,33300.0,51.7973,51.803,51.7745,51.7802,33300.0
2014-10-13 13:35:00,90.83,90.85,90.83,90.83,10700.0,51.7802,51.7916,51.7802,51.7802,10700.0
2014-10-13 13:40:00,90.83,90.84,90.81,90.83,32100.0,51.7802,51.7859,51.7688,51.7802,32100.0
2014-10-13 13:45:00,90.83,90.84,90.81,90.81,26300.0,51.7802,51.7859,51.7688,51.7688,26300.0
2014-10-13 13:50:00,90.8,90.81,90.75,90.78,49700.0,51.7631,51.7688,51.7346,51.7517,49700.0
2014-10-13 13:55:00,90.77,90.77,90.7,90.71,36300.0,51.746,51.746,51.7061,51.7118,36300.0
2014-10-13 14:00:00,90.72,90.72,90.67,90.68,33300.0,51.7175,51.7175,51.689,51.6947,33300.0
2014-10-13 14:05:00,90.68,90.8,90.68,90.79,30000.0,51.6947,51.7631,51.6947,51.7574,30000.0
2014-10-13 14:10:00,90.79,90.8,90.72,90.75,25300.0,51.7574,51.7631,51.7175,51.7346,25300.0
2014-10-13 14:15:00,90.74,90.75,90.7,90.73,18500.0,51.7289,51.7346,51.7061,51.7232,18500.0
2014-10-13 14:20:00,90.74,90.75,90.69,90.7,23800.0,51.7289,51.7346,51.7004,51.7061,23800.0
2014-10-13 14:25:00,90.71,90.76,90.71,90.76,60900.0,51.7118,51.7403,51.7118,51.7403,60900.0
2014-10-13 14:30:00,90.76,90.76,90.73,90.73,52900.0,51.7403,51.7403,51.7232,51.7232,52900.0
2014-10-13 14:35:00,90.74,90.75,90.67,90.71,28900.0,51.7289,51.7346,51.689,51.7118,28900.0
2014-10-13 14:40:00,90.7,90.7,90.66,90.68,34900.0,51.7061,51.7061,51.6833,51.6947,34900.0
2014-10-13 14:45:00,90.67,90.68,90.66,90.66,25100.0,51.689,51.6947,51.6833,51.6833,25100.0
2014-10-13 14:50:00,90.67,90.72,90.66,90.68,33300.0,51.689,51.7175,51.6833,51.6947,33300.0
2014-10-13 14:55:00,90.68,90.68,90.6,90.61,219400.0,51.6947,51.6947,51.649,51.6547,219400.0
2014-10-13 15:00:00,90.61,90.61,90.57,90.58,22200.0,51.6547,51.6547,51.6319,51.6376,22200.0
2014-10-13 15:05:00,90.58,90.58,90.52,90.52,108500.0,51.6376,51.6376,51.6034,51.6034,108500.0
2014-10-13 15:10:00,90.54,90.54,90.49,90.5,76900.0,51.6148,51.6148,51.5863,51.592,76900.0
2014-10-13 15:15:00,90.5,90.52,90.43,90.43,84000.0,51.592,51.6034,51.5521,51.5521,84000.0
2014-10-13 15:20:00,90.43,90.45,90.43,90.45,162900.0,51.5521,51.5635,51.5521,51.5635,162900.0
2014-10-13 15:25:00,90.45,90.56,90.45,90.48,94200.0,51.5635,51.6262,51.5635,51.5806,94200.0
2014-10-13 15:30:00,90.48,90.48,90.35,90.45,402700.0,51.5806,51.5806,51.5065,51.5635,402700.0
2014-10-13 15:35:00,90.45,90.49,90.38,90.39,239500.0,51.5635,51.5863,51.5236,51.5293,239500.0
2014-10-13 15:40:00,90.39,90.5,90.35,90.37,190100.0,51.5293,51.592,51.5065,51.5179,190100.0
2014-10-13 15:45:00,90.37,90.37,90.23,90.33,194700.0,51.5179,51.5179,51.4381,51.4951,194700.0
2014-10-13 15:50:00,90.33,90.33,90.18,90.21,189700.0,51.4951,51.4951,51.4096,51.4267,189700.0
2014-10-13 15:55:00,90.21,90.26,90.15,90.19,961600.0,51.4267,51.4552,51.3925,51.4153,961600.0
2014-10-14 09:30:00,90.5,90.54,90.44,90.5,106100.0,51.592,51.6148,51.5578,51.592,106100.0
2014-10-14 09:35:00,90.5,90.7,90.49,90.63,159800.0,51.592,51.7061,51.5863,51.6661,159800.0
2014-10-14 09:40:00,90.61,90.63,90.53,90.59,90300.0,51.6547,51.6661,51.6091,51.6433,90300.0
2014-10-14 09:45:00,90.59,90.6,90.5,90.54,187800.0,51.6433,51.649,51.592,51.6148,187800.0
2014-10-14 09:50:00,90.54,90.57,90.52,90.53,232900.0,51.6148,51.6319,51.6034,51.6091,232900.0
2014-10-14 09:55:00,90.52,90.53,90.28,90.3,198500.0,51.6034,51.6091,51.4666,51.478,198500.0
2014-10-14 10:00:00,90.3,90.39,90.22,90.38,190500.0,51.478,51.5293,51.4324,51.5236,190500.0
2014-10-14 10:05:00,90.37,90.42,90.3,90.39,175000.0,51.5179,51.5464,51.478,51.5293,175000.0
2014-10-14 10:10:00,90.39,90.5,90.37,90.47,39300.0,51.5293,51.592,51.5179,51.5749,39300.0
2014-10-14 10:15:00,90.48,90.48,90.38,90.39,97400.0,51.5806,51.5806,51.5236,51.5293,97400.0
2014-10-14 10:20:00,90.39,90.42,90.38,90.4,109400.0,51.5293,51.5464,51.5236,51.535,109400.0
2014-10-14 10:25:00,90.4,90.45,90.4,90.44,33000.0,51.535,51.5635,51.535,51.5578,33000.0
2014-10-14 10:30:00,90.44,90.44,90.34,90.42,63100.0,51.5578,51.5578,51.5008,51.5464,63100.0
2014-10-14 10:35:00,90.41,90.49,90.41,90.49,70300.0,51.5407,51.5863,51.5407,51.5863,70300.0
2014-10-14 10:40:00,90.49,90.52,90.48,90.52,143800.0,51.5863,51.6034,51.5806,51.6034,143800.0
2014-10-14 10:45:00,90.52,90.59,90.52,90.53,112500.0,51.6034,51.6433,51.6034,51.6091,112500.0
2014-10-14 10:50:00,90.54,90.63,90.54,90.61,181100.0,51.6148,51.6661,51.6148,51.6547,181100.0
2014-10-14 10:55:00,90.6,90.61,90.49,90.49,64800.0,51.649,51.6547,51.5863,51.5863,64800.0
2014-10-14 11:00:00,90.5,90.54,90.5,90.51,39900.0,51.592,51.6148,51.592,51.5977,39900.0
2014-10-14 11:05:00,90.51,90.58,90.51,90.55,127400.0,51.5977,51.6376,51.5977,51.6205,127400.0
2014-10-14 11:10:00,90.54,90.6,90.54,90.56,62600.0,51.6148,51.649,51.6148,51.6262,62600.0
2014-10-14 11:15:00,90.55,90.66,90.55,90.66,47900.0,51.6205,51.6833,51.6205,51.6833,47900.0
2014-10-14 11:20:00,90.66,90.66,90.63,90.66,87200.0,51.6833,51.6833,51.6661,51.6833,87200.0
2014-10-14 11:25:00,90.65,90.65,90.57,90.58,59800.0,51.6776,51.6776,51.6319,51.6376,59800.0
2014-10-14 11:30:00,90.58,90.61,90.57,90.59,279300.0,51.6376,51.6547,51.6319,51.6433,279300.0
2014-10-14 11:35:00,90.6,90.62,90.59,90.62,101200.0,51.649,51.6604,51.6433,51.6604,101200.0
2014-10-14 11:40:00,90.62,90.62,90.61,90.62,22300.0,51.6604,51.6604,51.6547,51.6604,22300.0
2014-10-14 11:45:00,90.61,90.62,90.61,90.61,29900.0,51.6547,51.6604,51.6547,51.6547,29900.0
2014-10-14 11:50:00,90.6,90.64,90.6,90.63,118100.0,51.649,51.6718,51.649,51.6661,118100.0
2014-10-14 11:55:00,90.64,90.65,90.62,90.63,99400.0,51.6718,51.6776,51.6604,51.6661,99400.0
2014-10-14 12:00:00,90.64,90.66,90.62,90.66,268100.0,51.6718,51.6833,51.6604,51.6833,268100.0
2014-10-14 12:05:00,90.65,90.77,90.65,90.72,944500.0,51.6776,51.746,51.6776,51.7175,944500.0
2014-10-14 12:10:00,90.72,90.73,90.68,90.72,72000.0,51.7175,51.7232,51.6947,51.7175,72000.0
2014-10-14 12:15:00,90.72,90.72,90.69,90.7,64900.0,51.7175,51.7175,51.7004,51.7061,64900.0
2014-10-14 12:20:00,90.7,90.71,90.69,90.7,200700.0,51.7061,51.7118,51.7004,51.7061,200700.0
2014-10-14 12:25:00,90.7,90.71,90.69,90.71,92300.0,51.7061,51.7118,51.7004,51.7118,92300.0
2014-10-14 12:30:00,90.71,90.71,90.67,90.69,64200.0,51.7118,51.7118,51.689,51.7004,64200.0
2014-10-14 12:35:00,90.69,90.69,90.65,90.67,182700.0,51.7004,51.7004,51.6776,51.689,182700.0
2014-10-14 12:40:00,90.66,90.68,90.66,90.67,261600.0,51.6833,51.6947,51.6833,51.689,261600.0
2014-10-14 12:45:00,90.68,90.69,90.67,90.69,15100.0,51.6947,51.7004,51.689,51.7004,15100.0
2014-10-14 12:50:00,90.69,90.7,90.68,90.69,9100.0,51.7004,51.7061,51.6947,51.7004,9100.0
2014-10-14 12:55:00,90.7,90.7,90.68,90.69,25300.0,51.7061,51.7061,51.6947,51.7004,25300.0
2014-10-14 13:00:00,90.68,90.69,90.68,90.68,25200.0,51.6947,51.7004,51.6947,51.6947,25200.0
2014-10-14 13:05:00,90.69,90.7,90.67,90.7,23800.0,51.7004,51.7061,51.689,51.7061,23800.0
2014-10-14 13:10:00,90.69,90.73,90.69,90.73,37200.0,51.7004,51.7232,51.7004,51.7232,37200.0
2014-10-14 13:15:00,90.73,90.74,90.7,90.7,32800.0,51.7232,51.7289,51.7061,51.7061,32800.0
2014-10-14 13:20:00,90.7,90.7,90.66,90.68,39400.0,51.7061,51.7061,51.6833,51.6947,39400.0
2014-10-14 13:25:00,90.67,90.69,90.67,90.67,25400.0,51.689,51.7004,51.689,51.689,25400.0
2014-10-14 13:30:00,90.68,90.69,90.67,90.68,40100.0,51.6947,51.7004,51.689,51.6947,40100.0
2014-10-14 13:35:00,90.67,90.68,90.65,90.65,212300.0,51.689,51.6947,51.6776,51.6776,212300.0
2014-10-14 13:40:00,90.65,90.67,90.61,90.61,202300.0,51.6776,51.689,51.6547,51.6547,202300.0
2014-10-14 13:45:00,90.61,90.61,90.57,90.6,89200.0,51.6547,51.6547,51.6319,51.649,89200.0
2014-10-14 13:50:00,90.61,90.62,90.59,90.61,111700.0,51.6547,51.6604,51.6433,51.6547,111700.0
2014-10-14 13:55:00,90.6,90.64,90.6,90.63,35700.0,51.649,51.6718,51.649,51.6661,35700.0
2014-10-14 14:00:00,90.64,90.65,90.63,90.65,22100.0,51.6718,51.6776,51.6661,51.6776,22100.0
2014-10-14 14:05:00,90.65,90.65,90.62,90.64,115700.0,51.6776,51.6776,51.6604,51.6718,115700.0
2014-10-14 14:10:00,90.63,90.68,90.63,90.63,136100.0,51.6661,51.6947,51.6661,51.6661,136100.0
2014-10-14 14:15:00,90.64,90.65,90.62,90.65,39800.0,51.6718,51.6776,51.6604,51.6776,39800.0
2014-10-14 14:20:00,90.65,90.65,90.6,90.62,85900.0,51.6776,51.6776,51.649,51.6604,85900.0
2014-10-14 14:25:00,90.59,90.6,90.56,90.58,72600.0,51.6433,51.649,51.6262,51.6376,72600.0
2014-10-14 14:30:00,90.59,90.59,90.5,90.5,74300.0,51.6433,51.6433,51.592,51.592,74300.0
2014-10-14 14:35:00,90.5,90.55,90.46,90.54,54000.0,51.592,51.6205,51.5692,51.6148,54000.0
2014-10-14 14:40:00,90.55,90.57,90.55,90.56,78100.0,51.6205,51.6319,51.6205,51.6262,78100.0
2014-10-14 14:45:00,90.57,90.58,90.57,90.57,25100.0,51.6319,51.6376,51.6319,51.6319,25100.0
2014-10-14 14:50:00,90.58,90.58,90.47,90.47,53100.0,51.6376,51.6376,51.5749,51.5749,53100.0
2014-10-14 14:55:00,90.48,90.55,90.45,90.53,99500.0,51.5806,51.6205,51.5635,51.6091,99500.0
2014-10-14 15:00:00,90.53,90.57,90.52,90.54,55600.0,51.6091,51.6319,51.6034,51.6148,55600.0
2014-10-14 15:05:00,90.53,90.53,90.47,90.47,17900.0,51.6091,51.6091,51.5749,51.5749,17900.0
2014-10-14 15:10:00,90.47,90.49,90.41,90.43,106900.0,51.5749,51.5863,51.5407,51.5521,106900.0
2014-10-14 15:15:00,90.44,90.45,90.4,90.4,124900.0,51.5578,51.5635,51.535,51.535,124900.0
2014-10-14 15:20:00,90.39,90.39,90.33,90.36,134800.0,51.5293,51.5293,51.4951,51.5122,134800.0
2014-10-14 15:25:00,90.36,90.43,90.36,90.38,618500.0,51.5122,51.5521,51.5122,51.5236,618500.0
2014-10-14 15:30:00,90.37,90.44,90.34,90.41,119100.0,51.5179,51.5578,51.5008,51.5407,119100.0
2014-10-14 15:35:00,90.41,90.43,90.35,90.41,146300.0,51.5407,51.5521,51.5065,51.5407,146300.0
2014-10-14 15:40:00,90.41,90.48,90.39,90.46,204200.0,51.5407,51.5806,51.5293,51.5692,204200.0
2014-10-14 15:45:00,90.45,90.5,90.45,90.5,198600.0,51.5635,51.592,51.5635,51.592,198600.0
2014-10-14 15:50:00,90.5,90.51,90.39,90.43,232000.0,51.592,51.5977,51.5293,51.5521,232000.0
2014-10-14 15:55:00,90.42,90.53,90.33,90.51,557400.0,51.5464,51.6091,51.4951,51.5977,557400.0
2014-10-15 09:30:00,90.21,90.21,89.84,89.93,146100.0,51.4267,51.4267,51.2158,51.2671,146100.0
2014-10-15 09:35:00,89.94,90.08,89.76,89.79,76200.0,51.2728,51.3526,51.1702,51.1873,76200.0
2014-10-15 09:40:00,89.79,89.8,89.21,89.42,301000.0,51.1873,51.193,50.8566,50.9764,301000.0
2014-10-15 09:45:00,89.42,89.8,89.41,89.76,270200.0,50.9764,51.193,50.9707,51.1702,270200.0
2014-10-15 09:50:00,89.77,90.05,89.7,90.01,196000.0,51.1759,51.3355,51.136,51.3127,196000.0
2014-10-15 09:55:00,90.0,90.05,89.84,90.01,147300.0,51.307,51.3355,51.2158,51.3127,147300.0
2014-10-15 10:00:00,90.05,90.25,90.04,90.14,214100.0,51.3355,51.4495,51.3298,51.3868,214100.0
2014-10-15 10:05:00,90.15,90.17,90.02,90.11,107300.0,51.3925,51.4039,51.3184,51.3697,107300.0
2014-10-15 10:10:00,90.1,90.21,90.05,90.11,72300.0,51.364,51.4267,51.3355,51.3697,72300.0
2014-10-15 10:15:00,90.12,90.15,89.98,90.05,136100.0,51.3754,51.3925,51.2956,51.3355,136100.0
2014-10-15 10:20:00,90.05,90.22,89.99,90.17,183800.0,51.3355,51.4324,51.3013,51.4039,183800.0
2014-10-15 10:25:00,90.16,90.2,90.03,90.03,72300.0,51.3982,51.421,51.3241,51.3241,72300.0
2014-10-15 10:30:00,90.02,90.13,89.95,90.05,104900.0,51.3184,51.3811,51.2785,51.3355,104900.0
2014-10-15 10:35:00,90.05,90.15,90.05,90.13,76300.0,51.3355,51.3925,51.3355,51.3811,76300.0
2014-10-15 10:40:00,90.13,90.17,90.09,90.09,98900.0,51.3811,51.4039,51.3583,51.3583,98900.0
2014-10-15 10:45:00,90.09,90.11,90.03,90.1,145500.0,51.3583,51.3697,51.3241,51.364,145500.0
2014-10-15 10:50:00,90.11,90.21,90.11,90.2,71900.0,51.3697,51.4267,51.3697,51.421,71900.0
2014-10-15 10:55:00,90.2,90.29,90.14,90.29,151500.0,51.421,51.4723,51.3868,51.4723,151500.0
2014-10-15 11:00:00,90.28,90.31,90.15,90.26,125800.0,51.4666,51.4837,51.3925,51.4552,125800.0
2014-10-15 11:05:00,90.26,90.31,90.25,90.31,57700.0,51.4552,51.4837,51.4495,51.4837,57700.0
2014-10-15 11:10:00,90.3,90.35,90.27,90.28,55800.0,51.478,51.5065,51.4609,51.4666,55800.0
2014-10-15 11:15:00,90.28,90.33,90.27,90.32,490100.0,51.4666,51.4951,51.4609,51.4894,490100.0
2014-10-15 11:20:00,90.32,90.34,90.28,90.3,171100.0,51.4894,51.5008,51.4666,51.478,171100.0
2014-10-15 11:25:00,90.29,90.36,90.29,90.3,123400.0,51.4723,51.5122,51.4723,51.478,123400.0
2014-10-15 11:30:00,90.3,90.3,90.11,90.12,179300.0,51.478,51.478,51.3697,51.3754,179300.0
2014-10-15 11:35:00,90.12,90.27,90.11,90.26,261200.0,51.3754,51.4609,51.3697,51.4552,261200.0
2014-10-15 11:40:00,90.27,90.3,90.22,90.23,61400.0,51.4609,51.478,51.4324,51.4381,61400.0
2014-10-15 11:45:00,90.22,90.24,90.12,90.14,60500.0,51.4324,51.4438,51.3754,51.3868,60500.0
2014-10-15 11:50:00,90.14,90.21,90.12,90.21,73600.0,51.3868,51.4267,51.3754,51.4267,73600.0
2014-10-15 11:55:00,90.21,90.23,90.09,90.12,101600.0,51.4267,51.4381,51.3583,51.3754,101600.0
2014-10-15 12:00:00,90.11,90.12,90.1,90.12,65200.0,51.3697,51.3754,51.364,51.3754,65200.0
2014-10-15 12:05:00,90.13,90.16,90.12,90.12,7400.0,51.3811,51.3982,51.3754,51.3754,7400.0
2014-10-15 12:10:00,90.12,90.12,90.08,90.09,79100.0,51.3754,51.3754,51.3526,51.3583,79100.0
2014-10-15 12:15:00,90.1,90.12,90.09,90.11,99900.0,51.364,51.3754,51.3583,51.3697,99900.0
2014-10-15 12:20:00,90.11,90.17,90.1,90.14,35700.0,51.3697,51.4039,51.364,51.3868,35700.0
2014-10-15 12:25:00,90.14,90.16,90.11,90.15,30800.0,51.3868,51.3982,51.3697,51.3925,30800.0
2014-10-15 12:30:00,90.14,90.15,90.1,90.1,34000.0,51.3868,51.3925,51.364,51.364,34000.0
2014-10-15 12:35:00,90.1,90.1,90.06,90.09,55400.0,51.364,51.364,51.3412,51.3583,55400.0
2014-10-15 12:40:00,90.08,90.08,89.99,89.99,58500.0,51.3526,51.3526,51.3013,51.3013,58500.0
2014-10-15 12:45:00,89.99,90.03,89.97,89.97,127300.0,51.3013,51.3241,51.2899,51.2899,127300.0
2014-10-15 12:50:00,89.98,89.98,89.92,89.93,85400.0,51.2956,51.2956,51.2614,51.2671,85400.0
2014-10-15 12:55:00,89.92,89.93,89.8,89.87,167300.0,51.2614,51.2671,51.193,51.2329,167300.0
2014-10-15 13:00:00,89.87,89.96,89.82,89.96,125200.0,51.2329,51.2842,51.2044,51.2842,125200.0
2014-10-15 13:05:00,89.96,90.02,89.92,89.93,71900.0,51.2842,51.3184,51.2614,51.2671,71900.0
2014-10-15 13:10:00,89.92,89.93,89.83,89.84,162300.0,51.2614,51.2671,51.2101,51.2158,162300.0
2014-10-15 13:15:00,89.83,89.85,89.7,89.71,103900.0,51.2101,51.2215,51.136,51.1417,103900.0
2014-10-15 13:20:00,89.7,89.75,89.64,89.69,171600.0,51.136,51.1645,51.1018,51.1303,171600.0
2014-10-15 13:25:00,89.68,89.72,89.61,89.69,135100.0,51.1246,51.1474,51.0847,51.1303,135100.0
2014-10-15 13:30:00,89.67,89.74,89.67,89.74,105000.0,51.1189,51.1588,51.1189,51.1588,105000.0
2014-10-15 13:35:00,89.73,89.73,89.63,89.67,165500.0,51.1531,51.1531,51.0961,51.1189,165500.0
2014-10-15 13:40:00,89.67,89.73,89.63,89.7,105600.0,51.1189,51.1531,51.0961,51.136,105600.0
2014-10-15 13:45:00,89.71,89.85,89.67,89.81,145900.0,51.1417,51.2215,51.1189,51.1987,145900.0
2014-10-15 13:50:00,89.81,89.88,89.81,89.85,84100.0,51.1987,51.2386,51.1987,51.2215,84100.0
2014-10-15 13:55:00,89.85,89.87,89.77,89.8,109100.0,51.2215,51.2329,51.1759,51.193,109100.0
2014-10-15 14:00:00,89.8,89.8,89.7,89.72,56400.0,51.193,51.193,51.136,51.1474,56400.0
2014-10-15 14:05:00,89.71,89.84,89.69,89.82,30900.0,51.1417,51.2158,51.1303,51.2044,30900.0
2014-10-15 14:10:00,89.82,89.93,89.82,89.91,97700.0,51.2044,51.2671,51.2044,51.2557,97700.0
2014-10-15 14:15:00,89.91,90.11,89.91,90.11,278800.0,51.2557,51.3697,51.2557,51.3697,278800.0
2014-10-15 14:20:00,90.11,90.15,89.99,90.09,194100.0,51.3697,51.3925,51.3013,51.3583,194100.0
2014-10-15 14:25:00,90.09,90.13,90.01,90.05,154800.0,51.3583,51.3811,51.3127,51.3355,154800.0
2014-10-15 14:30:00,90.05,90.12,90.04,90.1,133900.0,51.3355,51.3754,51.3298,51.364,133900.0
2014-10-15 14:35:00,90.1,90.23,90.1,90.22,214600.0,51.364,51.4381,51.364,51.4324,214600.0
2014-10-15 14:40:00,90.22,90.25,90.18,90.2,224400.0,51.4324,51.4495,51.4096,51.421,224400.0
2014-10-15 14:45:00,90.2,90.23,90.12,90.14,109100.0,51.421,51.4381,51.3754,51.3868,109100.0
2014-10-15 14:50:00,90.14,90.23,90.13,90.22,57100.0,51.3868,51.4381,51.3811,51.4324,57100.0
2014-10-15 14:55:00,90.22,90.23,90.15,90.18,124400.0,51.4324,51.4381,51.3925,51.4096,124400.0
2014-10-15 15:00:00,90.18,90.27,90.18,90.22,233300.0,51.4096,51.4609,51.4096,51.4324,233300.0
2014-10-15 15:05:00,90.23,90.34,90.23,90.31,333800.0,51.4381,51.5008,51.4381,51.4837,333800.0
2014-10-15 15:10:00,90.31,90.33,90.28,90.29,158600.0,51.4837,51.4951,51.4666,51.4723,158600.0
2014-10-15 15:15:00,90.28,90.28,90.15,90.22,74900.0,51.4666,51.4666,51.3925,51.4324,74900.0
2014-10-15 15:20:00,90.22,90.23,90.15,90.2,118000.0,51.4324,51.4381,51.3925,51.421,118000.0
2014-10-15 15:25:00,90.19,90.33,90.18,90.32,124200.0,51.4153,51.4951,51.4096,51.4894,124200.0
2014-10-15 15:30:00,90.31,90.35,90.29,90.33,126800.0,51.4837,51.5065,51.4723,51.4951,126800.0
2014-10-15 15:35:00,90.33,90.41,90.33,90.37,199000.0,51.4951,51.5407,51.4951,51.5179,199000.0
2014-10-15 15:40:00,90.37,90.47,90.31,90.4,111800.0,51.5179,51.5749,51.4837,51.535,111800.0
2014-10-15 15:45:00,90.39,90.39,90.28,90.29,104300.0,51.5293,51.5293,51.4666,51.4723,104300.0
2014-10-15 15:50:00,90.29,90.38,90.28,90.38,99700.0,51.4723,51.5236,51.4666,51.5236,99700.0
2014-10-15 15:55:00,90.38,90.48,90.34,90.48,213400.0,51.5236,51.5806,51.5008,51.5806,213400.0
2014-10-16 09:30:00,89.99,90.04,89.85,89.98,179000.0,51.3013,51.3298,51.2215,51.2956,179000.0
2014-10-16 09:35:00,89.98,90.19,89.98,90.16,100900.0,51.2956,51.4153,51.2956,51.3982,100900.0
2014-10-16 09:40:00,90.18,90.24,90.14,90.17,78800.0,51.4096,51.4438,51.3868,51.4039,78800.0
2014-10-16 09:45:00,90.18,90.19,90.13,90.18,234400.0,51.4096,51.4153,51.3811,51.4096,234400.0
2014-10-16 09:50:00,90.19,90.3,90.19,90.27,70700.0,51.4153,51.478,51.4153,51.4609,70700.0
2014-10-16 09:55:00,90.27,90.28,90.2,90.21,64800.0,51.4609,51.4666,51.421,51.4267,64800.0
2014-10-16 10:00:00,90.2,90.24,90.2,90.21,64300.0,51.421,51.4438,51.421,51.4267,64300.0
2014-10-16 10:05:00,90.22,90.24,90.19,90.24,329900.0,51.4324,51.4438,51.4153,51.4438,329900.0
2014-10-16 10:10:00,90.24,90.24,90.17,90.17,107700.0,51.4438,51.4438,51.4039,51.4039,107700.0
2014-10-16 10:15:00,90.17,90.18,90.0,90.17,372700.0,51.4039,51.4096,51.307,51.4039,372700.0
2014-10-16 10:20:00,90.16,90.41,90.13,90.24,431200.0,51.3982,51.5407,51.3811,51.4438,431200.0
2014-10-16 10:25:00,90.25,90.34,90.14,90.31,206000.0,51.4495,51.5008,51.3868,51.4837,206000.0
2014-10-16 10:30:00,90.32,90.38,90.23,90.35,156800.0,51.4894,51.5236,51.4381,51.5065,156800.0
2014-10-16 10:35:00,90.35,90.39,90.24,90.32,95900.0,51.5065,51.5293,51.4438,51.4894,95900.0
2014-10-16 10:40:00,90.32,90.41,90.26,90.41,132600.0,51.4894,51.5407,51.4552,51.5407,132600.0
2014-10-16 10:45:00,90.41,90.56,90.41,90.55,293300.0,51.5407,51.6262,51.5407,51.6205,293300.0
2014-10-16 10:50:00,90.57,90.57,90.42,90.47,235200.0,51.6319,51.6319,51.5464,51.5749,235200.0
2014-10-16 10:55:00,90.47,90.51,90.45,90.48,147100.0,51.5749,51.5977,51.5635,51.5806,147100.0
2014-10-16 11:00:00,90.48,90.51,90.37,90.38,127000.0,51.5806,51.5977,51.5179,51.5236,127000.0
2014-10-16 11:05:00,90.38,90.47,90.37,90.45,97700.0,51.5236,51.5749,51.5179,51.5635,97700.0
2014-10-16 11:10:00,90.45,90.5,90.36,90.45,133900.0,51.5635,51.592,51.5122,51.5635,133900.0
2014-10-16 11:15:00,90.45,90.52,90.44,90.48,84500.0,51.5635,51.6034,51.5578,51.5806,84500.0
2014-10-16 11:20:00,90.49,90.55,90.48,90.5,72500.0,51.5863,51.6205,51.5806,51.592,72500.0
2014-10-16 11:25:00,90.51,90.61,90.47,90.61,130100.0,51.5977,51.6547,51.5749,51.6547,130100.0
2014-10-16 11:30:00,90.6,90.72,90.58,90.63,209400.0,51.649,51.7175,51.6376,51.6661,209400.0
2014-10-16 11:35:00,90.64,90.65,90.51,90.51,173500.0,51.6718,51.6776,51.5977,51.5977,173500.0
2014-10-16 11:40:00,90.51,90.59,90.48,90.57,135400.0,51.5977,51.6433,51.5806,51.6319,135400.0
2014-10-16 11:45:00,90.56,90.58,90.49,90.5,137500.0,51.6262,51.6376,51.5863,51.592,137500.0
2014-10-16 11:50:00,90.49,90.52,90.46,90.48,59000.0,51.5863,51.6034,51.5692,51.5806,59000.0
2014-10-16 11:55:00,90.47,90.49,90.42,90.46,81000.0,51.5749,51.5863,51.5464,51.5692,81000.0
2014-10-16 12:00:00,90.46,90.46,90.39,90.46,46900.0,51.5692,51.5692,51.5293,51.5692,46900.0
2014-10-16 12:05:00,90.46,90.55,90.46,90.52,80100.0,51.5692,51.6205,51.5692,51.6034,80100.0
2014-10-16 12:10:00,90.52,90.57,90.51,90.55,147500.0,51.6034,51.6319,51.5977,51.6205,147500.0
2014-10-16 12:15:00,90.54,90.57,90.48,90.56,106300.0,51.6148,51.6319,51.5806,51.6262,106300.0
2014-10-16 12:20:00,90.56,90.61,90.55,90.59,156300.0,51.6262,51.6547,51.6205,51.6433,156300.0
2014-10-16 12:25:00,90.59,90.59,90.51,90.53,182300.0,51.6433,51.6433,51.5977,51.6091,182300.0
2014-10-16 12:30:00,90.53,90.57,90.52,90.57,126100.0,51.6091,51.6319,51.6034,51.6319,126100.0
2014-10-16 12:35:00,90.57,90.6,90.54,90.59,115200.0,51.6319,51.649,51.6148,51.6433,115200.0
2014-10-16 12:40:00,90.59,90.61,90.57,90.61,88600.0,51.6433,51.6547,51.6319,51.6547,88600.0
2014-10-16 12:45:00,90.61,90.65,90.57,90.65,144100.0,51.6547,51.6776,51.6319,51.6776,144100.0
2014-10-16 12:50:00,90.65,90.7,90.64,90.69,187000.0,51.6776,51.7061,51.6718,51.7004,187000.0
2014-10-16 12:55:00,90.68,90.76,90.68,90.76,150400.0,51.6947,51.7403,51.6947,51.7403,150400.0
2014-10-16 13:00:00,90.76,90.88,90.76,90.83,272200.0,51.7403,51.8087,51.7403,51.7802,272200.0
2014-10-16 13:05:00,90.83,90.84,90.78,90.81,189600.0,51.7802,51.7859,51.7517,51.7688,189600.0
2014-10-16 13:10:00,90.81,90.81,90.75,90.8,110900.0,51.7688,51.7688,51.7346,51.7631,110900.0
2014-10-16 13:15:00,90.8,90.83,90.79,90.82,190000.0,51.7631,51.7802,51.7574,51.7745,190000.0
2014-10-16 13:20:00,90.82,90.86,90.81,90.86,265200.0,51.7745,51.7973,51.7688,51.7973,265200.0
2014-10-16 13:25:00,90.86,90.89,90.82,90.84,150600.0,51.7973,51.8144,51.7745,51.7859,150600.0
2014-10-16 13:30:00,90.84,90.88,90.82,90.88,143200.0,51.7859,51.8087,51.7745,51.8087,143200.0
2014-10-16 13:35:00,90.88,90.98,90.84,90.97,287400.0,51.8087,51.8657,51.7859,51.86,287400.0
2014-10-16 13:40:00,90.97,91.03,90.93,91.02,140000.0,51.86,51.8942,51.8372,51.8885,140000.0
2014-10-16 13:45:00,91.02,91.04,90.95,90.97,129600.0,51.8885,51.8999,51.8486,51.86,129600.0
2014-10-16 13:50:00,90.97,90.98,90.91,90.95,99400.0,51.86,51.8657,51.8258,51.8486,99400.0
2014-10-16 13:55:00,90.95,90.96,90.85,90.91,589400.0,51.8486,51.8543,51.7916,51.8258,589400.0
2014-10-16 14:00:00,90.92,90.93,90.87,90.93,41700.0,51.8315,51.8372,51.803,51.8372,41700.0
2014-10-16 14:05:00,90.93,91.02,90.92,91.01,153500.0,51.8372,51.8885,51.8315,51.8828,153500.0
2014-10-16 14:10:00,91.01,91.03,90.95,90.95,42100.0,51.8828,51.8942,51.8486,51.8486,42100.0
2014-10-16 14:15:00,90.95,90.99,90.9,90.97,41800.0,51.8486,51.8714,51.8201,51.86,41800.0
2014-10-16 14:20:00,90.96,90.97,90.88,90.92,81900.0,51.8543,51.86,51.8087,51.8315,81900.0
2014-10-16 14:25:00,90.92,91.01,90.92,90.98,67600.0,51.8315,51.8828,51.8315,51.8657,67600.0
2014-10-16 14:30:00,90.99,91.04,90.97,91.02,124800.0,51.8714,51.8999,51.86,51.8885,124800.0
2014-10-16 14:35:00,91.02,91.04,91.0,91.01,63000.0,51.8885,51.8999,51.8771,51.8828,63000.0
2014-10-16 14:40:00,91.02,91.04,91.01,91.03,52200.0,51.8885,51.8999,51.8828,51.8942,52200.0
2014-10-16 14:45:00,91.02,91.03,90.92,90.92,122500.0,51.8885,51.8942,51.8315,51.8315,122500.0
2014-10-16 14:50:00,90.92,90.96,90.86,90.9,158800.0,51.8315,51.8543,51.7973,51.8201,158800.0
2014-10-16 14:55:00,90.9,90.93,90.8,90.81,142600.0,51.8201,51.8372,51.7631,51.7688,142600.0
2014-10-16 15:00:00,90.81,90.84,90.68,90.69,178800.0,51.7688,51.7859,51.6947,51.7004,178800.0
2014-10-16 15:05:00,90.7,90.92,90.7,90.81,109900.0,51.7061,51.8315,51.7061,51.7688,109900.0
2014-10-16 15:10:00,90.8,90.91,90.8,90.89,168200.0,51.7631,51.8258,51.7631,51.8144,168200.0
2014-10-16 15:15:00,90.9,90.98,90.85,90.88,68800.0,51.8201,51.8657,51.7916,51.8087,68800.0
2014-10-16 15:20:00,90.89,91.03,90.87,91.01,100700.0,51.8144,51.8942,51.803,51.8828,100700.0
2014-10-16 15:25:00,90.99,91.01,90.9,90.97,95000.0,51.8714,51.8828,51.8201,51.86,95000.0
2014-10-16 15:30:00,90.98,91.0,90.9,91.0,64200.0,51.8657,51.8771,51.8201,51.8771,64200.0
2014-10-16 15:35:00,91.0,91.03,90.92,90.92,80000.0,51.8771,51.8942,51.8315,51.8315,80000.0
2014-10-16 15:40:00,90.92,91.03,90.9,90.99,60100.0,51.8315,51.8942,51.8201,51.8714,60100.0
2014-10-16 15:45:00,91.0,91.1,90.99,91.02,196200.0,51.8771,51.9341,51.8714,51.8885,196200.0
2014-10-16 15:50:00,91.02,91.09,91.02,91.05,133400.0,51.8885,51.9284,51.8885,51.9056,133400.0
2014-10-16 15:55:00,91.05,91.05,90.99,91.03,290600.0,51.9056,51.9056,51.8714,51.8942,290600.0
2014-10-17 09:30:00,91.74,92.06,91.74,91.97,438400.0,52.2989,52.4814,52.2989,52.4301,438400.0
2014-10-17 09:35:00,91.98,92.03,91.89,91.9,255100.0,52.4358,52.4643,52.3844,52.3901,255100.0
2014-10-17 09:40:00,91.9,91.97,91.84,91.96,125300.0,52.3901,52.4301,52.3559,52.4244,125300.0
2014-10-17 09:45:00,91.96,91.96,91.86,91.9,135700.0,52.4244,52.4244,52.3673,52.3901,135700.0
2014-10-17 09:50:00,91.9,92.01,91.9,92.0,164100.0,52.3901,52.4529,52.3901,52.4472,164100.0
2014-10-17 09:55:00,92.0,92.01,91.94,92.0,354700.0,52.4472,52.4529,52.413,52.4472,354700.0
2014-10-17 10:00:00,92.0,92.02,91.95,91.98,208900.0,52.4472,52.4586,52.4187,52.4358,208900.0
2014-10-17 10:05:00,91.98,92.01,91.95,92.0,82500.0,52.4358,52.4529,52.4187,52.4472,82500.0
2014-10-17 10:10:00,92.0,92.03,91.97,92.02,74900.0,52.4472,52.4643,52.4301,52.4586,74900.0
2014-10-17 10:15:00,92.03,92.06,92.02,92.05,174400.0,52.4643,52.4814,52.4586,52.4757,174400.0
2014-10-17 10:20:00,92.05,92.07,92.03,92.06,92400.0,52.4757,52.4871,52.4643,52.4814,92400.0
2014-10-17 10:25:00,92.06,92.1,92.03,92.09,146700.0,52.4814,52.5042,52.4643,52.4985,146700.0
2014-10-17 10:30:00,92.09,92.2,92.09,92.19,238400.0,52.4985,52.5612,52.4985,52.5555,238400.0
2014-10-17 10:35:00,92.18,92.18,92.06,92.06,113700.0,52.5498,52.5498,52.4814,52.4814,113700.0
2014-10-17 10:40:00,92.06,92.09,92.0,92.08,140600.0,52.4814,52.4985,52.4472,52.4928,140600.0
2014-10-17 10:45:00,92.09,92.12,92.05,92.05,75400.0,52.4985,52.5156,52.4757,52.4757,75400.0
2014-10-17 10:50:00,92.05,92.07,92.0,92.0,133400.0,52.4757,52.4871,52.4472,52.4472,133400.0
2014-10-17 10:55:00,92.01,92.09,92.01,92.09,178400.0,52.4529,52.4985,52.4529,52.4985,178400.0
2014-10-17 11:00:00,92.08,92.1,92.07,92.09,50600.0,52.4928,52.5042,52.4871,52.4985,50600.0
2014-10-17 11:05:00,92.09,92.1,92.03,92.1,73100.0,52.4985,52.5042,52.4643,52.5042,73100.0
2014-10-17 11:10:00,92.09,92.19,92.08,92.19,157600.0,52.4985,52.5555,52.4928,52.5555,157600.0
2014-10-17 11:15:00,92.19,92.23,92.18,92.21,113700.0,52.5555,52.5783,52.5498,52.5669,113700.0
2014-10-17 11:20:00,92.21,92.22,92.2,92.22,116100.0,52.5669,52.5726,52.5612,52.5726,116100.0
2014-10-17 11:25:00,92.22,92.22,92.17,92.18,134700.0,52.5726,52.5726,52.5441,52.5498,134700.0
2014-10-17 11:30:00,92.18,92.2,92.16,92.2,84500.0,52.5498,52.5612,52.5384,52.5612,84500.0
2014-10-17 11:35:00,92.2,92.21,92.16,92.21,134000.0,52.5612,52.5669,52.5384,52.5669,134000.0
2014-10-17 11:40:00,92.21,92.22,92.16,92.19,76900.0,52.5669,52.5726,52.5384,52.5555,76900.0
2014-10-17 11:45:00,92.19,92.23,92.19,92.23,169800.0,52.5555,52.5783,52.5555,52.5783,169800.0
2014-10-17 11:50:00,92.23,92.23,92.2,92.21,98900.0,52.5783,52.5783,52.5612,52.5669,98900.0
2014-10-17 11:55:00,92.21,92.22,92.12,92.13,33400.0,52.5669,52.5726,52.5156,52.5213,33400.0
2014-10-17 12:00:00,92.13,92.17,92.12,92.13,87600.0,52.5213,52.5441,52.5156,52.5213,87600.0
2014-10-17 12:05:00,92.13,92.14,92.09,92.09,127900.0,52.5213,52.527,52.4985,52.4985,127900.0
2014-10-17 12:10:00,92.09,92.09,91.99,92.05,87600.0,52.4985,52.4985,52.4415,52.4757,87600.0
2014-10-17 12:15:00,92.05,92.05,91.96,91.97,74200.0,52.4757,52.4757,52.4244,52.4301,74200.0
2014-10-17 12:20:00,91.96,91.99,91.95,91.95,71500.0,52.4244,52.4415,52.4187,52.4187,71500.0
2014-10-17 12:25:00,91.95,92.0,91.95,92.0,84100.0,52.4187,52.4472,52.4187,52.4472,84100.0
2014-10-17 12:30:00,92.0,92.05,92.0,92.03,88600.0,52.4472,52.4757,52.4472,52.4643,88600.0
2014-10-17 12:35:00,92.03,92.05,92.02,92.04,33800.0,52.4643,52.4757,52.4586,52.47,33800.0
2014-10-17 12:40:00,92.04,92.04,92.02,92.03,36000.0,52.47,52.47,52.4586,52.4643,36000.0
2014-10-17 12:45:00,92.02,92.04,92.01,92.02,55700.0,52.4586,52.47,52.4529,52.4586,55700.0
2014-10-17 12:50:00,92.02,92.02,91.99,92.01,205000.0,52.4586,52.4586,52.4415,52.4529,205000.0
2014-10-17 12:55:00,92.01,92.02,92.0,92.02,31500.0,52.4529,52.4586,52.4472,52.4586,31500.0
2014-10-17 13:00:00,92.02,92.06,92.02,92.06,69300.0,52.4586,52.4814,52.4586,52.4814,69300.0
2014-10-17 13:05:00,92.06,92.07,92.01,92.01,44100.0,52.4814,52.4871,52.4529,52.4529,44100.0
2014-10-17 13:10:00,92.01,92.02,91.98,91.98,75600.0,52.4529,52.4586,52.4358,52.4358,75600.0
2014-10-17 13:15:00,91.98,92.0,91.96,92.0,70800.0,52.4358,52.4472,52.4244,52.4472,70800.0
2014-10-17 13:20:00,92.0,92.0,91.92,91.95,74800.0,52.4472,52.4472,52.4015,52.4187,74800.0
2014-10-17 13:25:00,91.94,91.98,91.9,91.91,74300.0,52.413,52.4358,52.3901,52.3958,74300.0
2014-10-17 13:30:00,91.9,91.91,91.87,91.87,132800.0,52.3901,52.3958,52.373,52.373,132800.0
2014-10-17 13:35:00,91.86,91.87,91.76,91.76,236500.0,52.3673,52.373,52.3103,52.3103,236500.0
2014-10-17 13:40:00,91.76,91.76,91.68,91.7,196000.0,52.3103,52.3103,52.2647,52.2761,196000.0
2014-10-17 13:45:00,91.69,91.69,91.62,91.63,44100.0,52.2704,52.2704,52.2305,52.2362,44100.0
2014-10-17 13:50:00,91.63,91.63,91.56,91.56,104100.0,52.2362,52.2362,52.1963,52.1963,104100.0
2014-10-17 13:55:00,91.56,91.56,91.5,91.51,73500.0,52.1963,52.1963,52.1621,52.1678,73500.0
2014-10-17 14:00:00,91.52,91.52,91.44,91.45,173900.0,52.1735,52.1735,52.1279,52.1336,173900.0
2014-10-17 14:05:00,91.44,91.52,91.41,91.42,410100.0,52.1279,52.1735,52.1108,52.1165,410100.0
2014-10-17 14:10:00,91.41,91.46,91.4,91.46,90900.0,52.1108,52.1393,52.1051,52.1393,90900.0
2014-10-17 14:15:00,91.45,91.47,91.41,91.42,141300.0,52.1336,52.145,52.1108,52.1165,141300.0
2014-10-17 14:20:00,91.43,91.48,91.43,91.48,85100.0,52.1222,52.1507,52.1222,52.1507,85100.0
2014-10-17 14:25:00,91.48,91.5,91.46,91.5,50200.0,52.1507,52.1621,52.1393,52.1621,50200.0
2014-10-17 14:30:00,91.5,91.63,91.48,91.62,306400.0,52.1621,52.2362,52.1507,52.2305,306400.0
2014-10-17 14:35:00,91.62,91.64,91.55,91.62,70100.0,52.2305,52.2419,52.1906,52.2305,70100.0
2014-10-17 14:40:00,91.62,91.78,91.62,91.68,137100.0,52.2305,52.3217,52.2305,52.2647,137100.0
2014-10-17 14:45:00,91.68,91.69,91.65,91.67,50500.0,52.2647,52.2704,52.2476,52.259,50500.0
2014-10-17 14:50:00,91.67,91.67,91.56,91.6,112800.0,52.259,52.259,52.1963,52.2191,112800.0
2014-10-17 14:55:00,91.59,91.61,91.55,91.61,89100.0,52.2134,52.2248,52.1906,52.2248,89100.0
2014-10-17 15:00:00,91.61,91.62,91.52,91.59,96100.0,52.2248,52.2305,52.1735,52.2134,96100.0
2014-10-17 15:05:00,91.59,91.65,91.55,91.65,100000.0,52.2134,52.2476,52.1906,52.2476,100000.0
2014-10-17 15:10:00,91.65,91.7,91.61,91.7,138200.0,52.2476,52.2761,52.2248,52.2761,138200.0
2014-10-17 15:15:00,91.7,91.72,91.65,91.65,111600.0,52.2761,52.2875,52.2476,52.2476,111600.0
2014-10-17 15:20:00,91.65,91.65,91.62,91.62,170300.0,52.2476,52.2476,52.2305,52.2305,170300.0
2014-10-17 15:25:00,91.62,91.71,91.61,91.71,202200.0,52.2305,52.2818,52.2248,52.2818,202200.0
2014-10-17 15:30:00,91.71,91.77,91.7,91.71,313700.0,52.2818,52.316,52.2761,52.2818,313700.0
2014-10-17 15:35:00,91.7,91.8,91.7,91.78,284100.0,52.2761,52.3331,52.2761,52.3217,284100.0
2014-10-17 15:40:00,91.79,91.86,91.78,91.86,222300.0,52.3274,52.3673,52.3217,52.3673,222300.0
2014-10-17 15:45:00,91.86,91.9,91.86,91.86,191800.0,52.3673,52.3901,52.3673,52.3673,191800.0
2014-10-17 15:50:00,91.87,91.87,91.81,91.83,300800.0,52.373,52.373,52.3388,52.3502,300800.0
2014-10-17 15:55:00,91.84,91.89,91.79,91.8,493900.0,52.3559,52.3844,52.3274,52.3331,493900.0
2014-10-20 09:30:00,91.83,91.86,91.73,91.82,73100.0,52.3502,52.3673,52.2932,52.3445,73100.0
2014-10-20 09:35:00,91.84,91.86,91.81,91.85,50700.0,52.3559,52.3673,52.3388,52.3616,50700.0
2014-10-20 09:40:00,91.86,91.97,91.86,91.96,81100.0,52.3673,52.4301,52.3673,52.4244,81100.0
2014-10-20 09:45:00,91.96,91.97,91.87,91.87,39900.0,52.4244,52.4301,52.373,52.373,39900.0
2014-10-20 09:50:00,91.88,91.91,91.86,91.86,35800.0,52.3787,52.3958,52.3673,52.3673,35800.0
2014-10-20 09:55:00,91.86,92.0,91.82,91.99,63000.0,52.3673,52.4472,52.3445,52.4415,63000.0
2014-10-20 10:00:00,91.99,92.0,91.92,91.97,50500.0,52.4415,52.4472,52.4015,52.4301,50500.0
2014-10-20 10:05:00,91.98,91.99,91.93,91.94,42900.0,52.4358,52.4415,52.4072,52.413,42900.0
2014-10-20 10:10:00,91.94,91.97,91.93,91.95,43600.0,52.413,52.4301,52.4072,52.4187,43600.0
2014-10-20 10:15:00,91.95,91.98,91.92,91.95,59500.0,52.4187,52.4358,52.4015,52.4187,59500.0
2014-10-20 10:20:00,91.95,92.08,91.95,92.07,295600.0,52.4187,52.4928,52.4187,52.4871,295600.0
2014-10-20 10:25:00,92.07,92.07,91.97,91.99,72800.0,52.4871,52.4871,52.4301,52.4415,72800.0
2014-10-20 10:30:00,91.98,92.0,91.92,91.92,22000.0,52.4358,52.4472,52.4015,52.4015,22000.0
2014-10-20 10:35:00,91.93,92.02,91.93,91.98,29600.0,52.4072,52.4586,52.4072,52.4358,29600.0
2014-10-20 10:40:00,91.98,92.01,91.94,91.99,62300.0,52.4358,52.4529,52.413,52.4415,62300.0
2014-10-20 10:45:00,91.98,92.0,91.94,91.94,59200.0,52.4358,52.4472,52.413,52.413,59200.0
2014-10-20 10:50:00,91.95,91.95,91.92,91.94,62200.0,52.4187,52.4187,52.4015,52.413,62200.0
2014-10-20 10:55:00,91.94,91.97,91.92,91.94,220700.0,52.413,52.4301,52.4015,52.413,220700.0
2014-10-20 11:00:00,91.93,91.94,91.9,91.91,55400.0,52.4072,52.413,52.3901,52.3958,55400.0
2014-10-20 11:05:00,91.91,91.93,91.88,91.89,126100.0,52.3958,52.4072,52.3787,52.3844,126100.0
2014-10-20 11:10:00,91.89,91.93,91.87,91.92,110200.0,52.3844,52.4072,52.373,52.4015,110200.0
2014-10-20 11:15:00,91.92,91.94,91.89,91.94,53800.0,52.4015,52.413,52.3844,52.413,53800.0
2014-10-20 11:20:00,91.95,92.01,91.95,92.01,77400.0,52.4187,52.4529,52.4187,52.4529,77400.0
2014-10-20 11:25:00,92.0,92.04,92.0,92.04,20900.0,52.4472,52.47,52.4472,52.47,20900.0
2014-10-20 11:30:00,92.04,92.04,91.92,91.94,77500.0,52.47,52.47,52.4015,52.413,77500.0
2014-10-20 11:35:00,91.95,91.98,91.94,91.98,32400.0,52.4187,52.4358,52.413,52.4358,32400.0
2014-10-20 11:40:00,91.97,91.98,91.97,91.98,13400.0,52.4301,52.4358,52.4301,52.4358,13400.0
2014-10-20 11:45:00,91.98,91.98,91.94,91.95,44400.0,52.4358,52.4358,52.413,52.4187,44400.0
2014-10-20 11:50:00,91.95,91.96,91.95,91.96,26400.0,52.4187,52.4244,52.4187,52.4244,26400.0
2014-10-20 11:55:00,91.96,91.98,91.95,91.98,119200.0,52.4244,52.4358,52.4187,52.4358,119200.0
2014-10-20 12:00:00,91.98,92.05,91.97,92.05,43100.0,52.4358,52.4757,52.4301,52.4757,43100.0
2014-10-20 12:05:00,92.05,92.07,92.01,92.02,76500.0,52.4757,52.4871,52.4529,52.4586,76500.0
2014-10-20 12:10:00,92.02,92.06,92.01,92.06,23400.0,52.4586,52.4814,52.4529,52.4814,23400.0
2014-10-20 12:15:00,92.06,92.06,92.05,92.06,34300.0,52.4814,52.4814,52.4757,52.4814,34300.0
2014-10-20 12:20:00,92.06,92.08,92.02,92.02,83600.0,52.4814,52.4928,52.4586,52.4586,83600.0
2014-10-20 12:25:00,92.03,92.03,91.97,91.97,50800.0,52.4643,52.4643,52.4301,52.4301,50800.0
2014-10-20 12:30:00,91.98,92.04,91.92,92.04,67400.0,52.4358,52.47,52.4015,52.47,67400.0
2014-10-20 12:35:00,92.04,92.04,92.02,92.04,18200.0,52.47,52.47,52.4586,52.47,18200.0
2014-10-20 12:40:00,92.04,92.04,92.01,92.01,31500.0,52.47,52.47,52.4529,52.4529,31500.0
2014-10-20 12:45:00,92.02,92.02,92.0,92.0,57900.0,52.4586,52.4586,52.4472,52.4472,57900.0
2014-10-20 12:50:00,92.0,92.04,92.0,92.04,34000.0,52.4472,52.47,52.4472,52.47,34000.0
2014-10-20 12:55:00,92.04,92.04,91.99,92.0,60600.0,52.47,52.47,52.4415,52.4472,60600.0
2014-10-20 13:00:00,92.01,92.04,92.0,92.04,58800.0,52.4529,52.47,52.4472,52.47,58800.0
2014-10-20 13:05:00,92.03,92.07,92.03,92.06,99500.0,52.4643,52.4871,52.4643,52.4814,99500.0
2014-10-20 13:10:00,92.07,92.09,92.04,92.09,131300.0,52.4871,52.4985,52.47,52.4985,131300.0
2014-10-20 13:15:00,92.09,92.1,92.07,92.08,49500.0,52.4985,52.5042,52.4871,52.4928,49500.0
2014-10-20 13:20:00,92.08,92.11,92.08,92.1,89500.0,52.4928,52.5099,52.4928,52.5042,89500.0
2014-10-20 13:25:00,92.09,92.14,92.09,92.13,101100.0,52.4985,52.527,52.4985,52.5213,101100.0
2014-10-20 13:30:00,92.13,92.14,92.1,92.12,77700.0,52.5213,52.527,52.5042,52.5156,77700.0
2014-10-20 13:35:00,92.12,92.14,92.11,92.14,29000.0,52.5156,52.527,52.5099,52.527,29000.0
2014-10-20 13:40:00,92.14,92.14,92.11,92.11,32000.0,52.527,52.527,52.5099,52.5099,32000.0
2014-10-20 13:45:00,92.11,92.16,92.11,92.12,91800.0,52.5099,52.5384,52.5099,52.5156,91800.0
2014-10-20 13:50:00,92.13,92.15,92.11,92.14,29900.0,52.5213,52.5327,52.5099,52.527,29900.0
2014-10-20 13:55:00,92.14,92.16,92.13,92.13,45800.0,52.527,52.5384,52.5213,52.5213,45800.0
2014-10-20 14:00:00,92.13,92.19,92.13,92.18,149700.0,52.5213,52.5555,52.5213,52.5498,149700.0
2014-10-20 14:05:00,92.18,92.2,92.18,92.2,56300.0,52.5498,52.5612,52.5498,52.5612,56300.0
2014-10-20 14:10:00,92.19,92.25,92.19,92.23,119600.0,52.5555,52.5897,52.5555,52.5783,119600.0
2014-10-20 14:15:00,92.24,92.27,92.23,92.24,275400.0,52.584,52.6011,52.5783,52.584,275400.0
2014-10-20 14:20:00,92.24,92.25,92.22,92.23,53500.0,52.584,52.5897,52.5726,52.5783,53500.0
2014-10-20 14:25:00,92.23,92.23,92.21,92.22,47900.0,52.5783,52.5783,52.5669,52.5726,47900.0
2014-10-20 14:30:00,92.22,92.22,92.18,92.19,30800.0,52.5726,52.5726,52.5498,52.5555,30800.0
2014-10-20 14:35:00,92.18,92.24,92.18,92.23,52100.0,52.5498,52.584,52.5498,52.5783,52100.0
2014-10-20 14:40:00,92.24,92.28,92.24,92.27,63800.0,52.584,52.6068,52.584,52.6011,63800.0
2014-10-20 14:45:00,92.27,92.28,92.23,92.25,62200.0,52.6011,52.6068,52.5783,52.5897,62200.0
2014-10-20 14:50:00,92.25,92.25,92.21,92.22,28500.0,52.5897,52.5897,52.5669,52.5726,28500.0
2014-10-20 14:55:00,92.23,92.29,92.23,92.29,29000.0,52.5783,52.6125,52.5783,52.6125,29000.0
2014-10-20 15:00:00,92.29,92.3,92.27,92.28,49700.0,52.6125,52.6182,52.6011,52.6068,49700.0
2014-10-20 15:05:00,92.28,92.33,92.27,92.3,99200.0,52.6068,52.6353,52.6011,52.6182,99200.0
2014-10-20 15:10:00,92.29,92.32,92.27,92.32,42000.0,52.6125,52.6296,52.6011,52.6296,42000.0
2014-10-20 15:15:00,92.31,92.33,92.29,92.3,151200.0,52.6239,52.6353,52.6125,52.6182,151200.0
2014-10-20 15:20:00,92.3,92.32,92.26,92.31,42900.0,52.6182,52.6296,52.5954,52.6239,42900.0
2014-10-20 15:25:00,92.31,92.32,92.3,92.3,51400.0,52.6239,52.6296,52.6182,52.6182,51400.0
2014-10-20 15:30:00,92.31,92.42,92.31,92.41,188600.0,52.6239,52.6866,52.6239,52.6809,188600.0
2014-10-20 15:35:00,92.4,92.42,92.38,92.4,219400.0,52.6752,52.6866,52.6638,52.6752,219400.0
2014-10-20 15:40:00,92.41,92.43,92.39,92.43,106600.0,52.6809,52.6923,52.6695,52.6923,106600.0
2014-10-20 15:45:00,92.43,92.46,92.39,92.45,311600.0,52.6923,52.7094,52.6695,52.7037,311600.0
2014-10-20 15:50:00,92.45,92.46,92.43,92.45,225800.0,52.7037,52.7094,52.6923,52.7037,225800.0
2014-10-20 15:55:00,92.45,92.5,92.41,92.41,514500.0,52.7037,52.7322,52.6809,52.6809,514500.0
2014-10-21 09:30:00,92.62,92.77,92.62,92.77,99700.0,52.8006,52.8861,52.8006,52.8861,99700.0
2014-10-21 09:35:00,92.77,92.8,92.76,92.79,66300.0,52.8861,52.9032,52.8804,52.8975,66300.0
2014-10-21 09:40:00,92.79,92.81,92.74,92.75,159800.0,52.8975,52.9089,52.869,52.8747,159800.0
2014-10-21 09:45:00,92.75,92.8,92.74,92.76,186900.0,52.8747,52.9032,52.869,52.8804,186900.0
2014-10-21 09:50:00,92.77,92.84,92.77,92.79,54300.0,52.8861,52.926,52.8861,52.8975,54300.0
2014-10-21 09:55:00,92.78,92.79,92.75,92.76,98900.0,52.8918,52.8975,52.8747,52.8804,98900.0
2014-10-21 10:00:00,92.75,92.76,92.72,92.73,74700.0,52.8747,52.8804,52.8576,52.8633,74700.0
2014-10-21 10:05:00,92.74,92.75,92.7,92.73,38600.0,52.869,52.8747,52.8462,52.8633,38600.0
2014-10-21 10:10:00,92.73,92.76,92.73,92.75,20100.0,52.8633,52.8804,52.8633,52.8747,20100.0
2014-10-21 10:15:00,92.75,92.76,92.72,92.74,40300.0,52.8747,52.8804,52.8576,52.869,40300.0
2014-10-21 10:20:00,92.75,92.76,92.73,92.76,47100.0,52.8747,52.8804,52.8633,52.8804,47100.0
2014-10-21 10:25:00,92.75,92.85,92.75,92.83,88600.0,52.8747,52.9317,52.8747,52.9203,88600.0
2014-10-21 10:30:00,92.84,92.85,92.82,92.83,26800.0,52.926,52.9317,52.9146,52.9203,26800.0
2014-10-21 10:35:00,92.83,92.87,92.82,92.85,56900.0,52.9203,52.9431,52.9146,52.9317,56900.0
2014-10-21 10:40:00,92.85,92.92,92.84,92.92,211800.0,52.9317,52.9716,52.926,52.9716,211800.0
2014-10-21 10:45:00,92.92,92.95,92.9,92.93,87300.0,52.9716,52.9887,52.9602,52.9773,87300.0
2014-10-21 10:50:00,92.93,92.93,92.91,92.92,58000.0,52.9773,52.9773,52.9659,52.9716,58000.0
2014-10-21 10:55:00,92.92,92.94,92.91,92.93,107900.0,52.9716,52.983,52.9659,52.9773,107900.0
2014-10-21 11:00:00,92.93,92.93,92.86,92.87,164700.0,52.9773,52.9773,52.9374,52.9431,164700.0
2014-10-21 11:05:00,92.87,92.9,92.86,92.9,300800.0,52.9431,52.9602,52.9374,52.9602,300800.0
2014-10-21 11:10:00,92.9,92.9,92.87,92.89,38800.0,52.9602,52.9602,52.9431,52.9545,38800.0
2014-10-21 11:15:00,92.89,92.91,92.88,92.91,27200.0,52.9545,52.9659,52.9488,52.9659,27200.0
2014-10-21 11:20:00,92.91,92.93,92.9,92.92,92500.0,52.9659,52.9773,52.9602,52.9716,92500.0
2014-10-21 11:25:00,92.91,92.92,92.91,92.91,39200.0,52.9659,52.9716,52.9659,52.9659,39200.0
2014-10-21 11:30:00,92.92,92.92,92.89,92.9,43300.0,52.9716,52.9716,52.9545,52.9602,43300.0
2014-10-21 11:35:00,92.91,92.92,92.91,92.92,71700.0,52.9659,52.9716,52.9659,52.9716,71700.0
2014-10-21 11:40:00,92.92,92.93,92.89,92.9,104200.0,52.9716,52.9773,52.9545,52.9602,104200.0
2014-10-21 11:45:00,92.89,92.91,92.89,92.9,45000.0,52.9545,52.9659,52.9545,52.9602,45000.0
2014-10-21 11:50:00,92.89,92.9,92.89,92.9,20100.0,52.9545,52.9602,52.9545,52.9602,20100.0
2014-10-21 11:55:00,92.9,92.92,92.89,92.91,33700.0,52.9602,52.9716,52.9545,52.9659,33700.0
2014-10-21 12:00:00,92.91,92.91,92.89,92.9,18600.0,52.9659,52.9659,52.9545,52.9602,18600.0
2014-10-21 12:05:00,92.91,92.93,92.91,92.92,18000.0,52.9659,52.9773,52.9659,52.9716,18000.0
2014-10-21 12:10:00,92.93,92.96,92.89,92.9,63600.0,52.9773,52.9944,52.9545,52.9602,63600.0
2014-10-21 12:15:00,92.89,92.95,92.89,92.95,51600.0,52.9545,52.9887,52.9545,52.9887,51600.0
2014-10-21 12:20:00,92.95,92.96,92.91,92.92,23800.0,52.9887,52.9944,52.9659,52.9716,23800.0
2014-10-21 12:25:00,92.92,92.93,92.91,92.91,19200.0,52.9716,52.9773,52.9659,52.9659,19200.0
2014-10-21 12:30:00,92.91,92.94,92.91,92.94,34700.0,52.9659,52.983,52.9659,52.983,34700.0
2014-10-21 12:35:00,92.94,92.97,92.94,92.97,25300.0,52.983,53.0001,52.983,53.0001,25300.0
2014-10-21 12:40:00,92.97,92.98,92.95,92.95,25800.0,53.0001,53.0058,52.9887,52.9887,25800.0
2014-10-21 12:45:00,92.96,92.96,92.89,92.92,32000.0,52.9944,52.9944,52.9545,52.9716,32000.0
2014-10-21 12:50:00,92.93,92.94,92.89,92.89,38100.0,52.9773,52.983,52.9545,52.9545,38100.0
2014-10-21 12:55:00,92.89,92.89,92.87,92.88,154500.0,52.9545,52.9545,52.9431,52.9488,154500.0
2014-10-21 13:00:00,92.87,92.89,92.86,92.87,78100.0,52.9431,52.9545,52.9374,52.9431,78100.0
2014-10-21 13:05:00,92.86,92.87,92.85,92.86,45400.0,52.9374,52.9431,52.9317,52.9374,45400.0
2014-10-21 13:10:00,92.86,92.92,92.85,92.91,37800.0,52.9374,52.9716,52.9317,52.9659,37800.0
2014-10-21 13:15:00,92.91,92.92,92.9,92.9,49800.0,52.9659,52.9716,52.9602,52.9602,49800.0
2014-10-21 13:20:00,92.91,92.91,92.87,92.87,36200.0,52.9659,52.9659,52.9431,52.9431,36200.0
2014-10-21 13:25:00,92.86,92.87,92.85,92.87,47500.0,52.9374,52.9431,52.9317,52.9431,47500.0
2014-10-21 13:30:00,92.86,92.91,92.86,92.9,97900.0,52.9374,52.9659,52.9374,52.9602,97900.0
2014-10-21 13:35:00,92.88,92.92,92.88,92.92,20700.0,52.9488,52.9716,52.9488,52.9716,20700.0
2014-10-21 13:40:00,92.92,92.95,92.91,92.93,28800.0,52.9716,52.9887,52.9659,52.9773,28800.0
2014-10-21 13:45:00,92.93,92.93,92.89,92.9,23800.0,52.9773,52.9773,52.9545,52.9602,23800.0
2014-10-21 13:50:00,92.9,92.92,92.88,92.89,28900.0,52.9602,52.9716,52.9488,52.9545,28900.0
2014-10-21 13:55:00,92.89,92.9,92.88,92.9,11500.0,52.9545,52.9602,52.9488,52.9602,11500.0
2014-10-21 14:00:00,92.89,92.92,92.89,92.9,32700.0,52.9545,52.9716,52.9545,52.9602,32700.0
2014-10-21 14:05:00,92.9,92.95,92.9,92.93,41000.0,52.9602,52.9887,52.9602,52.9773,41000.0
2014-10-21 14:10:00,92.94,92.94,92.91,92.93,24200.0,52.983,52.983,52.9659,52.9773,24200.0
2014-10-21 14:15:00,92.93,92.95,92.92,92.93,46800.0,52.9773,52.9887,52.9716,52.9773,46800.0
2014-10-21 14:20:00,92.93,92.96,92.91,92.93,93600.0,52.9773,52.9944,52.9659,52.9773,93600.0
2014-10-21 14:25:00,92.93,92.95,92.91,92.94,77500.0,52.9773,52.9887,52.9659,52.983,77500.0
2014-10-21 14:30:00,92.95,92.97,92.93,92.97,98200.0,52.9887,53.0001,52.9773,53.0001,98200.0
2014-10-21 14:35:00,92.97,92.98,92.95,92.97,28800.0,53.0001,53.0058,52.9887,53.0001,28800.0
2014-10-21 14:40:00,92.98,92.98,92.95,92.97,46200.0,53.0058,53.0058,52.9887,53.0001,46200.0
2014-10-21 14:45:00,92.96,92.97,92.93,92.93,42500.0,52.9944,53.0001,52.9773,52.9773,42500.0
2014-10-21 14:50:00,92.93,92.94,92.92,92.94,33300.0,52.9773,52.983,52.9716,52.983,33300.0
2014-10-21 14:55:00,92.94,92.96,92.93,92.96,71400.0,52.983,52.9944,52.9773,52.9944,71400.0
2014-10-21 15:00:00,92.96,92.98,92.94,92.97,132500.0,52.9944,53.0058,52.983,53.0001,132500.0
2014-10-21 15:05:00,92.97,92.99,92.95,92.97,111400.0,53.0001,53.0115,52.9887,53.0001,111400.0
2014-10-21 15:10:00,92.97,93.01,92.96,92.99,139400.0,53.0001,53.0229,52.9944,53.0115,139400.0
2014-10-21 15:15:00,92.99,93.01,92.98,93.01,53900.0,53.0115,53.0229,53.0058,53.0229,53900.0
2014-10-21 15:20:00,93.02,93.07,92.99,93.04,151900.0,53.0286,53.0571,53.0115,53.04,151900.0
2014-10-21 15:25:00,93.04,93.1,93.04,93.09,123600.0,53.04,53.0742,53.04,53.0685,123600.0
2014-10-21 15:30:00,93.09,93.12,93.01,93.01,82300.0,53.0685,53.0856,53.0229,53.0229,82300.0
2014-10-21 15:35:00,93.02,93.07,93.0,93.06,396000.0,53.0286,53.0571,53.0172,53.0514,396000.0
2014-10-21 15:40:00,93.06,93.1,93.01,93.08,199900.0,53.0514,53.0742,53.0229,53.0628,199900.0
2014-10-21 15:45:00,93.09,93.14,93.09,93.13,393200.0,53.0685,53.097,53.0685,53.0913,393200.0
2014-10-21 15:50:00,93.13,93.17,93.1,93.12,390700.0,53.0913,53.1141,53.0742,53.0856,390700.0
2014-10-21 15:55:00,93.11,93.2,93.09,93.15,462800.0,53.0799,53.1312,53.0685,53.1027,462800.0
2014-10-22 09:30:00,93.16,93.16,93.08,93.08,54400.0,53.1084,53.1084,53.0628,53.0628,54400.0
2014-10-22 09:35:00,93.07,93.08,92.97,92.97,50100.0,53.0571,53.0628,53.0001,53.0001,50100.0
2014-10-22 09:40:00,92.97,92.99,92.87,92.96,201900.0,53.0001,53.0115,52.9431,52.9944,201900.0
2014-10-22 09:45:00,92.95,92.98,92.91,92.97,75800.0,52.9887,53.0058,52.9659,53.0001,75800.0
2014-10-22 09:50:00,92.97,93.05,92.97,93.04,329900.0,53.0001,53.0457,53.0001,53.04,329900.0
2014-10-22 09:55:00,93.04,93.11,93.04,93.08,65900.0,53.04,53.0799,53.04,53.0628,65900.0
2014-10-22 10:00:00,93.09,93.09,93.03,93.06,30500.0,53.0685,53.0685,53.0343,53.0514,30500.0
2014-10-22 10:05:00,93.06,93.07,92.95,92.98,74400.0,53.0514,53.0571,52.9887,53.0058,74400.0
2014-10-22 10:10:00,92.98,93.0,92.91,92.94,48100.0,53.0058,53.0172,52.9659,52.983,48100.0
2014-10-22 10:15:00,92.93,92.97,92.86,92.96,124500.0,52.9773,53.0001,52.9374,52.9944,124500.0
2014-10-22 10:20:00,92.95,93.03,92.94,92.99,32800.0,52.9887,53.0343,52.983,53.0115,32800.0
2014-10-22 10:25:00,93.0,93.03,92.98,92.98,17900.0,53.0172,53.0343,53.0058,53.0058,17900.0
2014-10-22 10:30:00,92.97,93.01,92.92,92.95,34000.0,53.0001,53.0229,52.9716,52.9887,34000.0
2014-10-22 10:35:00,92.95,93.02,92.91,93.01,57800.0,52.9887,53.0286,52.9659,53.0229,57800.0
2014-10-22 10:40:00,93.01,93.01,92.97,93.01,53700.0,53.0229,53.0229,53.0001,53.0229,53700.0
2014-10-22 10:45:00,93.0,93.05,92.98,93.01,103400.0,53.0172,53.0457,53.0058,53.0229,103400.0
2014-10-22 10:50:00,93.01,93.1,93.01,93.08,127900.0,53.0229,53.0742,53.0229,53.0628,127900.0
2014-10-22 10:55:00,93.08,93.12,93.08,93.09,148300.0,53.0628,53.0856,53.0628,53.0685,148300.0
2014-10-22 11:00:00,93.09,93.15,93.05,93.08,86400.0,53.0685,53.1027,53.0457,53.0628,86400.0
2014-10-22 11:05:00,93.07,93.1,93.03,93.05,51300.0,53.0571,53.0742,53.0343,53.0457,51300.0
2014-10-22 11:10:00,93.04,93.05,93.03,93.03,83400.0,53.04,53.0457,53.0343,53.0343,83400.0
2014-10-22 11:15:00,93.03,93.04,93.0,93.02,48700.0,53.0343,53.04,53.0172,53.0286,48700.0
2014-10-22 11:20:00,93.02,93.04,93.01,93.02,12400.0,53.0286,53.04,53.0229,53.0286,12400.0
2014-10-22 11:25:00,93.02,93.05,92.98,92.98,58500.0,53.0286,53.0457,53.0058,53.0058,58500.0
2014-10-22 11:30:00,92.98,93.05,92.98,93.04,51500.0,53.0058,53.0457,53.0058,53.04,51500.0
2014-10-22 11:35:00,93.04,93.04,93.0,93.0,24400.0,53.04,53.04,53.0172,53.0172,24400.0
2014-10-22 11:40:00,93.0,93.09,93.0,93.09,169400.0,53.0172,53.0685,53.0172,53.0685,169400.0
2014-10-22 11:45:00,93.09,93.12,93.07,93.1,257400.0,53.0685,53.0856,53.0571,53.0742,257400.0
2014-10-22 11:50:00,93.11,93.12,93.11,93.12,38400.0,53.0799,53.0856,53.0799,53.0856,38400.0
2014-10-22 11:55:00,93.12,93.16,93.11,93.16,64900.0,53.0856,53.1084,53.0799,53.1084,64900.0
2014-10-22 12:00:00,93.16,93.2,93.15,93.17,194700.0,53.1084,53.1312,53.1027,53.1141,194700.0
2014-10-22 12:05:00,93.17,93.17,93.1,93.12,199900.0,53.1141,53.1141,53.0742,53.0856,199900.0
2014-10-22 12:10:00,93.11,93.14,93.0,93.06,223000.0,53.0799,53.097,53.0172,53.0514,223000.0
2014-10-22 12:15:00,93.06,93.06,92.95,92.95,176800.0,53.0514,53.0514,52.9887,52.9887,176800.0
2014-10-22 12:20:00,92.95,92.99,92.95,92.96,101800.0,52.9887,53.0115,52.9887,52.9944,101800.0
2014-10-22 12:25:00,92.97,92.98,92.91,92.98,73800.0,53.0001,53.0058,52.9659,53.0058,73800.0
2014-10-22 12:30:00,92.98,92.98,92.93,92.94,59900.0,53.0058,53.0058,52.9773,52.983,59900.0
2014-10-22 12:35:00,92.95,92.96,92.88,92.89,144000.0,52.9887,52.9944,52.9488,52.9545,144000.0
2014-10-22 12:40:00,92.9,92.9,92.83,92.83,121000.0,52.9602,52.9602,52.9203,52.9203,121000.0
2014-10-22 12:45:00,92.84,92.91,92.82,92.82,39200.0,52.926,52.9659,52.9146,52.9146,39200.0
2014-10-22 12:50:00,92.83,92.9,92.81,92.9,30900.0,52.9203,52.9602,52.9089,52.9602,30900.0
2014-10-22 12:55:00,92.89,92.89,92.87,92.88,41900.0,52.9545,52.9545,52.9431,52.9488,41900.0
2014-10-22 13:00:00,92.88,92.89,92.86,92.89,39900.0,52.9488,52.9545,52.9374,52.9545,39900.0
2014-10-22 13:05:00,92.89,92.94,92.87,92.94,65400.0,52.9545,52.983,52.9431,52.983,65400.0
2014-10-22 13:10:00,92.94,92.94,92.86,92.87,63900.0,52.983,52.983,52.9374,52.9431,63900.0
2014-10-22 13:15:00,92.86,92.88,92.84,92.84,30500.0,52.9374,52.9488,52.926,52.926,30500.0
2014-10-22 13:20:00,92.84,92.85,92.8,92.82,42400.0,52.926,52.9317,52.9032,52.9146,42400.0
2014-10-22 13:25:00,92.81,92.81,92.7,92.7,99900.0,52.9089,52.9089,52.8462,52.8462,99900.0
2014-10-22 13:30:00,92.71,92.71,92.62,92.67,139400.0,52.8519,52.8519,52.8006,52.8291,139400.0
2014-10-22 13:35:00,92.67,92.72,92.67,92.71,54900.0,52.8291,52.8576,52.8291,52.8519,54900.0
2014-10-22 13:40:00,92.71,92.83,92.71,92.79,59700.0,52.8519,52.9203,52.8519,52.8975,59700.0
2014-10-22 13:45:00,92.79,92.8,92.69,92.69,79400.0,52.8975,52.9032,52.8405,52.8405,79400.0
2014-10-22 13:50:00,92.7,92.72,92.66,92.72,85600.0,52.8462,52.8576,52.8234,52.8576,85600.0
2014-10-22 13:55:00,92.72,92.72,92.67,92.68,22600.0,52.8576,52.8576,52.8291,52.8348,22600.0
2014-10-22 14:00:00,92.68,92.73,92.62,92.69,27300.0,52.8348,52.8633,52.8006,52.8405,27300.0
2014-10-22 14:05:00,92.69,92.73,92.66,92.73,27300.0,52.8405,52.8633,52.8234,52.8633,27300.0
2014-10-22 14:10:00,92.73,92.76,92.72,92.73,30500.0,52.8633,52.8804,52.8576,52.8633,30500.0
2014-10-22 14:15:00,92.73,92.74,92.68,92.68,22800.0,52.8633,52.869,52.8348,52.8348,22800.0
2014-10-22 14:20:00,92.69,92.73,92.67,92.7,32700.0,52.8405,52.8633,52.8291,52.8462,32700.0
2014-10-22 14:25:00,92.72,92.77,92.68,92.77,40400.0,52.8576,52.8861,52.8348,52.8861,40400.0
2014-10-22 14:30:00,92.77,92.78,92.73,92.77,121600.0,52.8861,52.8918,52.8633,52.8861,121600.0
2014-10-22 14:35:00,92.78,92.78,92.68,92.69,72100.0,52.8918,52.8918,52.8348,52.8405,72100.0
2014-10-22 14:40:00,92.7,92.77,92.69,92.77,66600.0,52.8462,52.8861,52.8405,52.8861,66600.0
2014-10-22 14:45:00,92.76,92.76,92.67,92.68,188800.0,52.8804,52.8804,52.8291,52.8348,188800.0
2014-10-22 14:50:00,92.68,92.68,92.62,92.63,38100.0,52.8348,52.8348,52.8006,52.8063,38100.0
2014-10-22 14:55:00,92.64,92.75,92.63,92.73,63500.0,52.812,52.8747,52.8063,52.8633,63500.0
2014-10-22 15:00:00,92.73,92.73,92.7,92.72,24700.0,52.8633,52.8633,52.8462,52.8576,24700.0
2014-10-22 15:05:00,92.72,92.73,92.66,92.69,50500.0,52.8576,52.8633,52.8234,52.8405,50500.0
2014-10-22 15:10:00,92.69,92.7,92.63,92.66,120800.0,52.8405,52.8462,52.8063,52.8234,120800.0
2014-10-22 15:15:00,92.66,92.67,92.62,92.64,79600.0,52.8234,52.8291,52.8006,52.812,79600.0
2014-10-22 15:20:00,92.63,92.7,92.61,92.7,84800.0,52.8063,52.8462,52.7949,52.8462,84800.0
2014-10-22 15:25:00,92.7,92.74,92.67,92.69,81500.0,52.8462,52.869,52.8291,52.8405,81500.0
2014-10-22 15:30:00,92.69,92.7,92.67,92.68,54300.0,52.8405,52.8462,52.8291,52.8348,54300.0
2014-10-22 15:35:00,92.68,92.69,92.67,92.67,61400.0,52.8348,52.8405,52.8291,52.8291,61400.0
2014-10-22 15:40:00,92.67,92.68,92.58,92.58,78700.0,52.8291,52.8348,52.7778,52.7778,78700.0
2014-10-22 15:45:00,92.59,92.61,92.52,92.55,167300.0,52.7835,52.7949,52.7436,52.7607,167300.0
2014-10-22 15:50:00,92.55,92.61,92.53,92.59,164100.0,52.7607,52.7949,52.7493,52.7835,164100.0
2014-10-22 15:55:00,92.6,93.05,92.45,92.54,472500.0,52.7892,53.0457,52.7037,52.755,472500.0
2014-10-23 09:30:00,92.87,94.92,92.84,92.95,495900.0,52.9431,54.1118,52.926,52.9887,495900.0
2014-10-23 09:35:00,92.95,93.12,92.85,92.88,204300.0,52.9887,53.0856,52.9317,52.9488,204300.0
2014-10-23 09:40:00,92.89,92.95,92.85,92.89,245700.0,52.9545,52.9887,52.9317,52.9545,245700.0
2014-10-23 09:45:00,92.89,92.95,92.84,92.87,128300.0,52.9545,52.9887,52.926,52.9431,128300.0
2014-10-23 09:50:00,92.88,92.92,92.83,92.86,138500.0,52.9488,52.9716,52.9203,52.9374,138500.0
2014-10-23 09:55:00,92.86,92.92,92.85,92.9,41500.0,52.9374,52.9716,52.9317,52.9602,41500.0
2014-10-23 10:00:00,92.9,92.97,92.9,92.97,78800.0,52.9602,53.0001,52.9602,53.0001,78800.0
2014-10-23 10:05:00,92.97,92.98,92.92,92.93,79200.0,53.0001,53.0058,52.9716,52.9773,79200.0
2014-10-23 10:10:00,92.94,92.97,92.93,92.96,42900.0,52.983,53.0001,52.9773,52.9944,42900.0
2014-10-23 10:15:00,92.96,92.97,92.9,92.97,69500.0,52.9944,53.0001,52.9602,53.0001,69500.0
2014-10-23 10:20:00,92.97,92.97,92.91,92.93,35900.0,53.0001,53.0001,52.9659,52.9773,35900.0
2014-10-23 10:25:00,92.92,92.93,92.87,92.89,40400.0,52.9716,52.9773,52.9431,52.9545,40400.0
2014-10-23 10:30:00,92.9,92.92,92.89,92.91,19300.0,52.9602,52.9716,52.9545,52.9659,19300.0
2014-10-23 10:35:00,92.91,92.94,92.91,92.93,36100.0,52.9659,52.983,52.9659,52.9773,36100.0
2014-10-23 10:40:00,92.94,92.95,92.93,92.94,55400.0,52.983,52.9887,52.9773,52.983,55400.0
2014-10-23 10:45:00,92.93,92.95,92.9,92.93,52700.0,52.9773,52.9887,52.9602,52.9773,52700.0
2014-10-23 10:50:00,92.94,92.95,92.93,92.95,88300.0,52.983,52.9887,52.9773,52.9887,88300.0
2014-10-23 10:55:00,92.95,92.96,92.93,92.93,112200.0,52.9887,52.9944,52.9773,52.9773,112200.0
2014-10-23 11:00:00,92.94,92.94,92.91,92.94,48400.0,52.983,52.983,52.9659,52.983,48400.0
2014-10-23 11:05:00,92.94,92.95,92.92,92.93,85300.0,52.983,52.9887,52.9716,52.9773,85300.0
2014-10-23 11:10:00,92.93,92.95,92.93,92.93,67800.0,52.9773,52.9887,52.9773,52.9773,67800.0
2014-10-23 11:15:00,92.94,92.94,92.91,92.93,53700.0,52.983,52.983,52.9659,52.9773,53700.0
2014-10-23 11:20:00,92.93,92.96,92.91,92.91,49000.0,52.9773,52.9944,52.9659,52.9659,49000.0
2014-10-23 11:25:00,92.91,92.93,92.89,92.91,59100.0,52.9659,52.9773,52.9545,52.9659,59100.0
2014-10-23 11:30:00,92.92,92.92,92.88,92.9,28000.0,52.9716,52.9716,52.9488,52.9602,28000.0
2014-10-23 11:35:00,92.89,92.9,92.86,92.86,20400.0,52.9545,52.9602,52.9374,52.9374,20400.0
2014-10-23 11:40:00,92.87,92.93,92.86,92.91,132700.0,52.9431,52.9773,52.9374,52.9659,132700.0
2014-10-23 11:45:00,92.92,92.94,92.91,92.93,106800.0,52.9716,52.983,52.9659,52.9773,106800.0
2014-10-23 11:50:00,92.93,92.94,92.92,92.93,24000.0,52.9773,52.983,52.9716,52.9773,24000.0
2014-10-23 11:55:00,92.93,92.93,92.9,92.92,22400.0,52.9773,52.9773,52.9602,52.9716,22400.0
2014-10-23 12:00:00,92.92,92.92,92.88,92.88,26800.0,52.9716,52.9716,52.9488,52.9488,26800.0
2014-10-23 12:05:00,92.88,92.89,92.86,92.87,44400.0,52.9488,52.9545,52.9374,52.9431,44400.0
2014-10-23 12:10:00,92.87,92.88,92.84,92.84,30200.0,52.9431,52.9488,52.926,52.926,30200.0
2014-10-23 12:15:00,92.84,92.89,92.84,92.84,76000.0,52.926,52.9545,52.926,52.926,76000.0
2014-10-23 12:20:00,92.84,93.35,92.83,92.84,13300.0,52.926,53.2168,52.9203,52.926,13300.0
2014-10-23 12:25:00,92.83,92.84,92.82,92.84,39200.0,52.9203,52.926,52.9146,52.926,39200.0
2014-10-23 12:30:00,92.84,92.84,92.77,92.8,64600.0,52.926,52.926,52.8861,52.9032,64600.0
2014-10-23 12:35:00,92.79,92.8,92.76,92.77,87900.0,52.8975,52.9032,52.8804,52.8861,87900.0
2014-10-23 12:40:00,92.77,92.77,92.73,92.73,52000.0,52.8861,52.8861,52.8633,52.8633,52000.0
2014-10-23 12:45:00,92.73,92.75,92.72,92.73,42900.0,52.8633,52.8747,52.8576,52.8633,42900.0
2014-10-23 12:50:00,92.72,92.77,92.71,92.77,44700.0,52.8576,52.8861,52.8519,52.8861,44700.0
2014-10-23 12:55:00,92.76,92.78,92.72,92.74,54600.0,52.8804,52.8918,52.8576,52.869,54600.0
2014-10-23 13:00:00,92.75,92.75,92.7,92.7,91700.0,52.8747,52.8747,52.8462,52.8462,91700.0
2014-10-23 13:05:00,92.71,92.75,92.71,92.71,74600.0,52.8519,52.8747,52.8519,52.8519,74600.0
2014-10-23 13:10:00,92.72,92.75,92.72,92.75,37400.0,52.8576,52.8747,52.8576,52.8747,37400.0
2014-10-23 13:15:00,92.76,92.83,92.74,92.82,36400.0,52.8804,52.9203,52.869,52.9146,36400.0
2014-10-23 13:20:00,92.81,92.83,92.77,92.78,43300.0,52.9089,52.9203,52.8861,52.8918,43300.0
2014-10-23 13:25:00,92.78,92.84,92.77,92.83,33000.0,52.8918,52.926,52.8861,52.9203,33000.0
2014-10-23 13:30:00,92.83,92.89,92.8,92.88,53500.0,52.9203,52.9545,52.9032,52.9488,53500.0
2014-10-23 13:35:00,92.88,92.89,92.81,92.84,65200.0,52.9488,52.9545,52.9089,52.926,65200.0
2014-10-23 13:40:00,92.84,92.86,92.8,92.85,45800.0,52.926,52.9374,52.9032,52.9317,45800.0
2014-10-23 13:45:00,92.86,92.88,92.84,92.88,58200.0,52.9374,52.9488,52.926,52.9488,58200.0
2014-10-23 13:50:00,92.87,92.88,92.81,92.82,44900.0,52.9431,52.9488,52.9089,52.9146,44900.0
2014-10-23 13:55:00,92.83,92.87,92.8,92.85,34300.0,52.9203,52.9431,52.9032,52.9317,34300.0
2014-10-23 14:00:00,92.84,92.84,92.79,92.79,186900.0,52.926,52.926,52.8975,52.8975,186900.0
2014-10-23 14:05:00,92.79,92.89,92.79,92.88,129200.0,52.8975,52.9545,52.8975,52.9488,129200.0
2014-10-23 14:10:00,92.89,92.95,92.88,92.93,177700.0,52.9545,52.9887,52.9488,52.9773,177700.0
2014-10-23 14:15:00,92.93,92.94,92.87,92.93,332400.0,52.9773,52.983,52.9431,52.9773,332400.0
2014-10-23 14:20:00,92.93,92.93,92.88,92.9,65500.0,52.9773,52.9773,52.9488,52.9602,65500.0
2014-10-23 14:25:00,92.91,92.95,92.89,92.93,92700.0,52.9659,52.9887,52.9545,52.9773,92700.0
2014-10-23 14:30:00,92.94,92.94,92.88,92.89,58600.0,52.983,52.983,52.9488,52.9545,58600.0
2014-10-23 14:35:00,92.9,92.92,92.88,92.91,60900.0,52.9602,52.9716,52.9488,52.9659,60900.0
2014-10-23 14:40:00,92.9,92.9,92.86,92.88,63800.0,52.9602,52.9602,52.9374,52.9488,63800.0
2014-10-23 14:45:00,92.88,92.94,92.88,92.91,77400.0,52.9488,52.983,52.9488,52.9659,77400.0
2014-10-23 14:50:00,92.91,92.92,92.78,92.78,149600.0,52.9659,52.9716,52.8918,52.8918,149600.0
2014-10-23 14:55:00,92.79,92.86,92.67,92.81,213500.0,52.8975,52.9374,52.8291,52.9089,213500.0
2014-10-23 15:00:00,92.81,92.83,92.7,92.74,178300.0,52.9089,52.9203,52.8462,52.869,178300.0
2014-10-23 15:05:00,92.73,92.79,92.72,92.77,173200.0,52.8633,52.8975,52.8576,52.8861,173200.0
2014-10-23 15:10:00,92.76,92.84,92.73,92.77,129400.0,52.8804,52.926,52.8633,52.8861,129400.0
2014-10-23 15:15:00,92.77,92.82,92.75,92.78,107900.0,52.8861,52.9146,52.8747,52.8918,107900.0
2014-10-23 15:20:00,92.78,92.8,92.72,92.72,112800.0,52.8918,52.9032,52.8576,52.8576,112800.0
2014-10-23 15:25:00,92.73,92.73,92.64,92.68,127400.0,52.8633,52.8633,52.812,52.8348,127400.0
2014-10-23 15:30:00,92.7,92.76,92.65,92.76,93800.0,52.8462,52.8804,52.8177,52.8804,93800.0
2014-10-23 15:35:00,92.77,92.81,92.67,92.7,144500.0,52.8861,52.9089,52.8291,52.8462,144500.0
2014-10-23 15:40:00,92.7,92.72,92.67,92.69,127300.0,52.8462,52.8576,52.8291,52.8405,127300.0
2014-10-23 15:45:00,92.7,92.72,92.67,92.68,175700.0,52.8462,52.8576,52.8291,52.8348,175700.0
2014-10-23 15:50:00,92.69,92.7,92.6,92.63,237700.0,52.8405,52.8462,52.7892,52.8063,237700.0
2014-10-23 15:55:00,92.63,92.65,92.51,92.57,525300.0,52.8063,52.8177,52.7379,52.7721,525300.0
2014-10-24 09:30:00,92.45,92.67,92.45,92.64,61300.0,52.7037,52.8291,52.7037,52.812,61300.0
2014-10-24 09:35:00,92.67,92.67,92.53,92.61,71000.0,52.8291,52.8291,52.7493,52.7949,71000.0
2014-10-24 09:40:00,92.61,92.64,92.56,92.59,129400.0,52.7949,52.812,52.7664,52.7835,129400.0
2014-10-24 09:45:00,92.59,92.63,92.56,92.63,169100.0,52.7835,52.8063,52.7664,52.8063,169100.0
2014-10-24 09:50:00,92.63,92.63,92.53,92.53,214500.0,52.8063,52.8063,52.7493,52.7493,214500.0
2014-10-24 09:55:00,92.53,92.61,92.53,92.58,252400.0,52.7493,52.7949,52.7493,52.7778,252400.0
2014-10-24 10:00:00,92.58,92.63,92.51,92.57,79600.0,52.7778,52.8063,52.7379,52.7721,79600.0
2014-10-24 10:05:00,92.57,92.59,92.46,92.58,141900.0,52.7721,52.7835,52.7094,52.7778,141900.0
2014-10-24 10:10:00,92.59,92.63,92.55,92.61,72700.0,52.7835,52.8063,52.7607,52.7949,72700.0
2014-10-24 10:15:00,92.6,92.64,92.53,92.64,75400.0,52.7892,52.812,52.7493,52.812,75400.0
2014-10-24 10:20:00,92.64,92.64,92.56,92.6,30600.0,52.812,52.812,52.7664,52.7892,30600.0
2014-10-24 10:25:00,92.59,92.62,92.56,92.62,28400.0,52.7835,52.8006,52.7664,52.8006,28400.0
2014-10-24 10:30:00,92.62,92.71,92.62,92.7,71200.0,52.8006,52.8519,52.8006,52.8462,71200.0
2014-10-24 10:35:00,92.7,92.74,92.65,92.67,71000.0,52.8462,52.869,52.8177,52.8291,71000.0
2014-10-24 10:40:00,92.67,92.68,92.62,92.63,28100.0,52.8291,52.8348,52.8006,52.8063,28100.0
2014-10-24 10:45:00,92.64,92.65,92.6,92.64,29600.0,52.812,52.8177,52.7892,52.812,29600.0
2014-10-24 10:50:00,92.65,92.7,92.64,92.64,43000.0,52.8177,52.8462,52.812,52.812,43000.0
2014-10-24 10:55:00,92.64,92.68,92.63,92.68,29600.0,52.812,52.8348,52.8063,52.8348,29600.0
2014-10-24 11:00:00,92.67,92.68,92.63,92.66,17500.0,52.8291,52.8348,52.8063,52.8234,17500.0
2014-10-24 11:05:00,92.65,92.67,92.6,92.65,40600.0,52.8177,52.8291,52.7892,52.8177,40600.0
2014-10-24 11:10:00,92.64,92.69,92.64,92.67,22500.0,52.812,52.8405,52.812,52.8291,22500.0
2014-10-24 11:15:00,92.68,92.7,92.64,92.7,35900.0,52.8348,52.8462,52.812,52.8462,35900.0
2014-10-24 11:20:00,92.7,92.73,92.67,92.71,51500.0,52.8462,52.8633,52.8291,52.8519,51500.0
2014-10-24 11:25:00,92.71,92.73,92.7,92.73,7800.0,52.8519,52.8633,52.8462,52.8633,7800.0
2014-10-24 11:30:00,92.72,92.75,92.72,92.73,17000.0,52.8576,52.8747,52.8576,52.8633,17000.0
2014-10-24 11:35:00,92.73,92.79,92.72,92.76,32700.0,52.8633,52.8975,52.8576,52.8804,32700.0
2014-10-24 11:40:00,92.77,92.8,92.74,92.77,54200.0,52.8861,52.9032,52.869,52.8861,54200.0
2014-10-24 11:45:00,92.76,92.84,92.74,92.83,126100.0,52.8804,52.926,52.869,52.9203,126100.0
2014-10-24 11:50:00,92.83,92.85,92.79,92.79,37800.0,52.9203,52.9317,52.8975,52.8975,37800.0
2014-10-24 11:55:00,92.79,92.85,92.79,92.84,90500.0,52.8975,52.9317,52.8975,52.926,90500.0
2014-10-24 12:00:00,92.84,92.86,92.82,92.86,48100.0,52.926,52.9374,52.9146,52.9374,48100.0
2014-10-24 12:05:00,92.85,92.86,92.8,92.8,44000.0,52.9317,52.9374,52.9032,52.9032,44000.0
2014-10-24 12:10:00,92.8,92.85,92.8,92.82,20200.0,52.9032,52.9317,52.9032,52.9146,20200.0
2014-10-24 12:15:00,92.82,92.88,92.81,92.84,37600.0,52.9146,52.9488,52.9089,52.926,37600.0
2014-10-24 12:20:00,92.84,92.84,92.77,92.83,17600.0,52.926,52.926,52.8861,52.9203,17600.0
2014-10-24 12:25:00,92.83,92.85,92.78,92.78,63100.0,52.9203,52.9317,52.8918,52.8918,63100.0
2014-10-24 12:30:00,92.77,92.84,92.76,92.78,37900.0,52.8861,52.926,52.8804,52.8918,37900.0
2014-10-24 12:35:00,92.79,92.82,92.77,92.78,24400.0,52.8975,52.9146,52.8861,52.8918,24400.0
2014-10-24 12:40:00,92.77,92.8,92.76,92.76,11400.0,52.8861,52.9032,52.8804,52.8804,11400.0
2014-10-24 12:45:00,92.77,92.77,92.75,92.76,4900.0,52.8861,52.8861,52.8747,52.8804,4900.0
2014-10-24 12:50:00,92.76,92.77,92.71,92.73,40800.0,52.8804,52.8861,52.8519,52.8633,40800.0
2014-10-24 12:55:00,92.73,92.75,92.71,92.74,18200.0,52.8633,52.8747,52.8519,52.869,18200.0
2014-10-24 13:00:00,92.75,92.75,92.72,92.73,20400.0,52.8747,52.8747,52.8576,52.8633,20400.0
2014-10-24 13:05:00,92.73,92.74,92.72,92.73,37000.0,52.8633,52.869,52.8576,52.8633,37000.0
2014-10-24 13:10:00,92.73,92.77,92.71,92.72,36400.0,52.8633,52.8861,52.8519,52.8576,36400.0
2014-10-24 13:15:00,92.73,92.76,92.72,92.74,35500.0,52.8633,52.8804,52.8576,52.869,35500.0
2014-10-24 13:20:00,92.75,92.75,92.74,92.74,3600.0,52.8747,52.8747,52.869,52.869,3600.0
2014-10-24 13:25:00,92.75,92.8,92.74,92.8,18300.0,52.8747,52.9032,52.869,52.9032,18300.0
2014-10-24 13:30:00,92.8,92.84,92.8,92.84,25300.0,52.9032,52.926,52.9032,52.926,25300.0
2014-10-24 13:35:00,92.84,92.87,92.81,92.86,75500.0,52.926,52.9431,52.9089,52.9374,75500.0
2014-10-24 13:40:00,92.84,92.87,92.81,92.82,122500.0,52.926,52.9431,52.9089,52.9146,122500.0
2014-10-24 13:45:00,92.81,92.86,92.81,92.82,65400.0,52.9089,52.9374,52.9089,52.9146,65400.0
2014-10-24 13:50:00,92.81,92.87,92.81,92.82,63500.0,52.9089,52.9431,52.9089,52.9146,63500.0
2014-10-24 13:55:00,92.82,92.85,92.81,92.83,48300.0,52.9146,52.9317,52.9089,52.9203,48300.0
2014-10-24 14:00:00,92.84,92.84,92.77,92.79,52100.0,52.926,52.926,52.8861,52.8975,52100.0
2014-10-24 14:05:00,92.79,92.82,92.78,92.81,36100.0,52.8975,52.9146,52.8918,52.9089,36100.0
2014-10-24 14:10:00,92.81,92.84,92.79,92.79,65300.0,52.9089,52.926,52.8975,52.8975,65300.0
2014-10-24 14:15:00,92.78,92.8,92.76,92.78,62800.0,52.8918,52.9032,52.8804,52.8918,62800.0
2014-10-24 14:20:00,92.78,92.82,92.77,92.79,104700.0,52.8918,52.9146,52.8861,52.8975,104700.0
2014-10-24 14:25:00,92.78,92.83,92.77,92.8,82600.0,52.8918,52.9203,52.8861,52.9032,82600.0
2014-10-24 14:30:00,92.81,92.81,92.78,92.8,78100.0,52.9089,52.9089,52.8918,52.9032,78100.0
2014-10-24 14:35:00,92.79,92.81,92.77,92.79,34700.0,52.8975,52.9089,52.8861,52.8975,34700.0
2014-10-24 14:40:00,92.79,92.8,92.77,92.77,27600.0,52.8975,52.9032,52.8861,52.8861,27600.0
2014-10-24 14:45:00,92.77,92.82,92.77,92.8,49900.0,52.8861,52.9146,52.8861,52.9032,49900.0
2014-10-24 14:50:00,92.8,92.83,92.76,92.78,79700.0,52.9032,52.9203,52.8804,52.8918,79700.0
2014-10-24 14:55:00,92.78,92.84,92.77,92.82,50200.0,52.8918,52.926,52.8861,52.9146,50200.0
2014-10-24 15:00:00,92.83,92.83,92.77,92.81,72200.0,52.9203,52.9203,52.8861,52.9089,72200.0
2014-10-24 15:05:00,92.81,92.82,92.78,92.79,48400.0,52.9089,52.9146,52.8918,52.8975,48400.0
2014-10-24 15:10:00,92.78,92.79,92.73,92.74,54500.0,52.8918,52.8975,52.8633,52.869,54500.0
2014-10-24 15:15:00,92.74,92.77,92.73,92.76,51800.0,52.869,52.8861,52.8633,52.8804,51800.0
2014-10-24 15:20:00,92.77,92.78,92.74,92.76,46500.0,52.8861,52.8918,52.869,52.8804,46500.0
2014-10-24 15:25:00,92.76,92.78,92.74,92.77,51900.0,52.8804,52.8918,52.869,52.8861,51900.0
2014-10-24 15:30:00,92.77,92.8,92.76,92.78,81200.0,52.8861,52.9032,52.8804,52.8918,81200.0
2014-10-24 15:35:00,92.79,92.84,92.79,92.83,110400.0,52.8975,52.926,52.8975,52.9203,110400.0
2014-10-24 15:40:00,92.83,92.92,92.82,92.89,96300.0,52.9203,52.9716,52.9146,52.9545,96300.0
2014-10-24 15:45:00,92.88,92.9,92.85,92.87,64500.0,52.9488,52.9602,52.9317,52.9431,64500.0
2014-10-24 15:50:00,92.87,92.9,92.83,92.83,91300.0,52.9431,52.9602,52.9203,52.9203,91300.0
2014-10-24 15:55:00,92.84,92.9,92.78,92.78,402100.0,52.926,52.9602,52.8918,52.8918,402100.0
2014-10-27 09:30:00,92.73,92.75,92.53,92.55,32000.0,52.8633,52.8747,52.7493,52.7607,32000.0
2014-10-27 09:35:00,92.55,92.56,92.51,92.53,55400.0,52.7607,52.7664,52.7379,52.7493,55400.0
2014-10-27 09:40:00,92.54,92.55,92.5,92.54,97500.0,52.755,52.7607,52.7322,52.755,97500.0
2014-10-27 09:45:00,92.53,92.54,92.49,92.49,36600.0,52.7493,52.755,52.7265,52.7265,36600.0
2014-10-27 09:50:00,92.49,92.5,92.41,92.43,80100.0,52.7265,52.7322,52.6809,52.6923,80100.0
2014-10-27 09:55:00,92.43,92.51,92.43,92.47,60000.0,52.6923,52.7379,52.6923,52.7151,60000.0
2014-10-27 10:00:00,92.45,92.48,92.42,92.43,68500.0,52.7037,52.7208,52.6866,52.6923,68500.0
2014-10-27 10:05:00,92.43,92.51,92.43,92.49,114500.0,52.6923,52.7379,52.6923,52.7265,114500.0
2014-10-27 10:10:00,92.49,92.53,92.47,92.48,97600.0,52.7265,52.7493,52.7151,52.7208,97600.0
2014-10-27 10:15:00,92.49,92.53,92.48,92.5,59900.0,52.7265,52.7493,52.7208,52.7322,59900.0
2014-10-27 10:20:00,92.49,92.51,92.48,92.49,238700.0,52.7265,52.7379,52.7208,52.7265,238700.0
2014-10-27 10:25:00,92.49,92.5,92.46,92.47,140700.0,52.7265,52.7322,52.7094,52.7151,140700.0
2014-10-27 10:30:00,92.47,92.47,92.41,92.41,45700.0,52.7151,52.7151,52.6809,52.6809,45700.0
2014-10-27 10:35:00,92.41,92.44,92.39,92.43,138600.0,52.6809,52.698,52.6695,52.6923,138600.0
2014-10-27 10:40:00,92.42,92.49,92.42,92.48,78300.0,52.6866,52.7265,52.6866,52.7208,78300.0
2014-10-27 10:45:00,92.48,92.55,92.47,92.55,69300.0,52.7208,52.7607,52.7151,52.7607,69300.0
2014-10-27 10:50:00,92.55,92.55,92.5,92.52,42800.0,52.7607,52.7607,52.7322,52.7436,42800.0
2014-10-27 10:55:00,92.52,92.52,92.49,92.5,33200.0,52.7436,52.7436,52.7265,52.7322,33200.0
2014-10-27 11:00:00,92.5,92.53,92.5,92.53,38600.0,52.7322,52.7493,52.7322,52.7493,38600.0
2014-10-27 11:05:00,92.53,92.53,92.5,92.5,52900.0,52.7493,52.7493,52.7322,52.7322,52900.0
2014-10-27 11:10:00,92.51,92.55,92.5,92.53,91100.0,52.7379,52.7607,52.7322,52.7493,91100.0
2014-10-27 11:15:00,92.53,92.54,92.48,92.5,60900.0,52.7493,52.755,52.7208,52.7322,60900.0
2014-10-27 11:20:00,92.51,92.54,92.5,92.52,27100.0,52.7379,52.755,52.7322,52.7436,27100.0
2014-10-27 11:25:00,92.52,92.53,92.5,92.5,26600.0,52.7436,52.7493,52.7322,52.7322,26600.0
2014-10-27 11:30:00,92.5,92.51,92.46,92.46,64100.0,52.7322,52.7379,52.7094,52.7094,64100.0
2014-10-27 11:35:00,92.48,92.48,92.41,92.43,33600.0,52.7208,52.7208,52.6809,52.6923,33600.0
2014-10-27 11:40:00,92.43,92.43,92.42,92.43,4300.0,52.6923,52.6923,52.6866,52.6923,4300.0
2014-10-27 11:45:00,92.42,92.43,92.41,92.41,17200.0,52.6866,52.6923,52.6809,52.6809,17200.0
2014-10-27 11:50:00,92.41,92.41,92.37,92.38,64400.0,52.6809,52.6809,52.6581,52.6638,64400.0
2014-10-27 11:55:00,92.38,92.42,92.38,92.4,16100.0,52.6638,52.6866,52.6638,52.6752,16100.0
2014-10-27 12:00:00,92.4,92.41,92.39,92.4,22000.0,52.6752,52.6809,52.6695,52.6752,22000.0
2014-10-27 12:05:00,92.41,92.44,92.41,92.44,11700.0,52.6809,52.698,52.6809,52.698,11700.0
2014-10-27 12:10:00,92.44,92.45,92.41,92.41,15100.0,52.698,52.7037,52.6809,52.6809,15100.0
2014-10-27 12:15:00,92.42,92.43,92.37,92.38,18600.0,52.6866,52.6923,52.6581,52.6638,18600.0
2014-10-27 12:20:00,92.38,92.41,92.37,92.39,32900.0,52.6638,52.6809,52.6581,52.6695,32900.0
2014-10-27 12:25:00,92.39,92.4,92.37,92.37,6400.0,52.6695,52.6752,52.6581,52.6581,6400.0
2014-10-27 12:30:00,92.38,92.38,92.36,92.38,21000.0,52.6638,52.6638,52.6524,52.6638,21000.0
2014-10-27 12:35:00,92.38,92.4,92.38,92.39,9200.0,52.6638,52.6752,52.6638,52.6695,9200.0
2014-10-27 12:40:00,92.39,92.39,92.36,92.37,23600.0,52.6695,52.6695,52.6524,52.6581,23600.0
2014-10-27 12:45:00,92.38,92.42,92.38,92.4,19500.0,52.6638,52.6866,52.6638,52.6752,19500.0
2014-10-27 12:50:00,92.4,92.43,92.4,92.42,15000.0,52.6752,52.6923,52.6752,52.6866,15000.0
2014-10-27 12:55:00,92.43,92.43,92.41,92.42,8700.0,52.6923,52.6923,52.6809,52.6866,8700.0
2014-10-27 13:00:00,92.41,92.48,92.41,92.48,35200.0,52.6809,52.7208,52.6809,52.7208,35200.0
2014-10-27 13:05:00,92.48,92.49,92.42,92.43,53800.0,52.7208,52.7265,52.6866,52.6923,53800.0
2014-10-27 13:10:00,92.42,92.47,92.42,92.47,35600.0,52.6866,52.7151,52.6866,52.7151,35600.0
2014-10-27 13:15:00,92.48,92.49,92.45,92.48,34500.0,52.7208,52.7265,52.7037,52.7208,34500.0
2014-10-27 13:20:00,92.49,92.52,92.49,92.5,39900.0,52.7265,52.7436,52.7265,52.7322,39900.0
2014-10-27 13:25:00,92.5,92.5,92.48,92.49,7500.0,52.7322,52.7322,52.7208,52.7265,7500.0
2014-10-27 13:30:00,92.49,92.49,92.46,92.47,31900.0,52.7265,52.7265,52.7094,52.7151,31900.0
2014-10-27 13:35:00,92.46,92.47,92.43,92.44,34800.0,52.7094,52.7151,52.6923,52.698,34800.0
2014-10-27 13:40:00,92.45,92.46,92.44,92.45,8300.0,52.7037,52.7094,52.698,52.7037,8300.0
2014-10-27 13:45:00,92.44,92.45,92.43,92.45,34200.0,52.698,52.7037,52.6923,52.7037,34200.0
2014-10-27 13:50:00,92.45,92.45,92.43,92.44,33500.0,52.7037,52.7037,52.6923,52.698,33500.0
2014-10-27 13:55:00,92.45,92.45,92.44,92.44,11000.0,52.7037,52.7037,52.698,52.698,11000.0
2014-10-27 14:00:00,92.45,92.45,92.41,92.41,6500.0,52.7037,52.7037,52.6809,52.6809,6500.0
2014-10-27 14:05:00,92.4,92.44,92.4,92.43,31200.0,52.6752,52.698,52.6752,52.6923,31200.0
2014-10-27 14:10:00,92.44,92.46,92.42,92.43,22900.0,52.698,52.7094,52.6866,52.6923,22900.0
2014-10-27 14:15:00,92.43,92.45,92.43,92.43,11500.0,52.6923,52.7037,52.6923,52.6923,11500.0
2014-10-27 14:20:00,92.44,92.44,92.41,92.42,39500.0,52.698,52.698,52.6809,52.6866,39500.0
2014-10-27 14:25:00,92.42,92.44,92.39,92.41,83600.0,52.6866,52.698,52.6695,52.6809,83600.0
2014-10-27 14:30:00,92.42,92.42,92.39,92.4,35000.0,52.6866,52.6866,52.6695,52.6752,35000.0
2014-10-27 14:35:00,92.4,92.41,92.37,92.4,23600.0,52.6752,52.6809,52.6581,52.6752,23600.0
2014-10-27 14:40:00,92.4,92.41,92.38,92.39,23700.0,52.6752,52.6809,52.6638,52.6695,23700.0
2014-10-27 14:45:00,92.39,92.44,92.37,92.42,71200.0,52.6695,52.698,52.6581,52.6866,71200.0
2014-10-27 14:50:00,92.43,92.46,92.41,92.41,30400.0,52.6923,52.7094,52.6809,52.6809,30400.0
2014-10-27 14:55:00,92.4,92.4,92.35,92.36,19700.0,52.6752,52.6752,52.6467,52.6524,19700.0
2014-10-27 15:00:00,92.37,92.4,92.36,92.36,29600.0,52.6581,52.6752,52.6524,52.6524,29600.0
2014-10-27 15:05:00,92.36,92.39,92.34,92.38,47700.0,52.6524,52.6695,52.641,52.6638,47700.0
2014-10-27 15:10:00,92.37,92.38,92.34,92.35,23600.0,52.6581,52.6638,52.641,52.6467,23600.0
2014-10-27 15:15:00,92.35,92.47,92.34,92.47,103200.0,52.6467,52.7151,52.641,52.7151,103200.0
2014-10-27 15:20:00,92.48,92.48,92.4,92.42,137500.0,52.7208,52.7208,52.6752,52.6866,137500.0
2014-10-27 15:25:00,92.42,92.44,92.41,92.41,80200.0,52.6866,52.698,52.6809,52.6809,80200.0
2014-10-27 15:30:00,92.41,92.41,92.35,92.38,124300.0,52.6809,52.6809,52.6467,52.6638,124300.0
2014-10-27 15:35:00,92.38,92.43,92.37,92.41,234600.0,52.6638,52.6923,52.6581,52.6809,234600.0
2014-10-27 15:40:00,92.41,92.41,92.38,92.38,115400.0,52.6809,52.6809,52.6638,52.6638,115400.0
2014-10-27 15:45:00,92.39,92.39,92.34,92.37,139500.0,52.6695,52.6695,52.641,52.6581,139500.0
2014-10-27 15:50:00,92.38,92.38,92.34,92.35,102900.0,52.6638,52.6638,52.641,52.6467,102900.0
2014-10-27 15:55:00,92.36,92.45,92.34,92.45,241700.0,52.6524,52.7037,52.641,52.7037,241700.0
2014-10-28 09:30:00,92.54,92.54,92.43,92.53,92700.0,52.755,52.755,52.6923,52.7493,92700.0
2014-10-28 09:35:00,92.52,92.52,92.42,92.45,33400.0,52.7436,52.7436,52.6866,52.7037,33400.0
2014-10-28 09:40:00,92.44,92.45,92.4,92.42,35100.0,52.698,52.7037,52.6752,52.6866,35100.0
2014-10-28 09:45:00,92.42,92.45,92.4,92.44,40700.0,52.6866,52.7037,52.6752,52.698,40700.0
2014-10-28 09:50:00,92.44,92.48,92.43,92.48,33300.0,52.698,52.7208,52.6923,52.7208,33300.0
2014-10-28 09:55:00,92.48,92.48,92.43,92.43,50700.0,52.7208,52.7208,52.6923,52.6923,50700.0
2014-10-28 10:00:00,92.43,92.5,92.42,92.5,51600.0,52.6923,52.7322,52.6866,52.7322,51600.0
2014-10-28 10:05:00,92.48,92.5,92.43,92.49,87900.0,52.7208,52.7322,52.6923,52.7265,87900.0
2014-10-28 10:10:00,92.49,92.5,92.46,92.47,35500.0,52.7265,52.7322,52.7094,52.7151,35500.0
2014-10-28 10:15:00,92.46,92.46,92.42,92.42,41600.0,52.7094,52.7094,52.6866,52.6866,41600.0
2014-10-28 10:20:00,92.42,92.44,92.41,92.44,17200.0,52.6866,52.698,52.6809,52.698,17200.0
2014-10-28 10:25:00,92.44,92.44,92.39,92.4,231600.0,52.698,52.698,52.6695,52.6752,231600.0
2014-10-28 10:30:00,92.41,92.41,92.38,92.39,261200.0,52.6809,52.6809,52.6638,52.6695,261200.0
2014-10-28 10:35:00,92.39,92.41,92.38,92.4,135800.0,52.6695,52.6809,52.6638,52.6752,135800.0
2014-10-28 10:40:00,92.4,92.41,92.39,92.4,143100.0,52.6752,52.6809,52.6695,52.6752,143100.0
2014-10-28 10:45:00,92.41,92.45,92.4,92.41,82700.0,52.6809,52.7037,52.6752,52.6809,82700.0
2014-10-28 10:50:00,92.41,92.42,92.4,92.41,11500.0,52.6809,52.6866,52.6752,52.6809,11500.0
2014-10-28 10:55:00,92.41,92.43,92.41,92.42,49800.0,52.6809,52.6923,52.6809,52.6866,49800.0
2014-10-28 11:00:00,92.42,92.42,92.39,92.4,114700.0,52.6866,52.6866,52.6695,52.6752,114700.0
2014-10-28 11:05:00,92.4,92.41,92.38,92.4,36000.0,52.6752,52.6809,52.6638,52.6752,36000.0
2014-10-28 11:10:00,92.4,92.42,92.39,92.42,61200.0,52.6752,52.6866,52.6695,52.6866,61200.0
2014-10-28 11:15:00,92.42,92.42,92.41,92.42,21000.0,52.6866,52.6866,52.6809,52.6866,21000.0
2014-10-28 11:20:00,92.41,92.43,92.41,92.42,68800.0,52.6809,52.6923,52.6809,52.6866,68800.0
2014-10-28 11:25:00,92.42,92.43,92.42,92.42,29500.0,52.6866,52.6923,52.6866,52.6866,29500.0
2014-10-28 11:30:00,92.43,92.44,92.42,92.43,42300.0,52.6923,52.698,52.6866,52.6923,42300.0
2014-10-28 11:35:00,92.43,92.47,92.43,92.45,29300.0,52.6923,52.7151,52.6923,52.7037,29300.0
2014-10-28 11:40:00,92.45,92.47,92.44,92.45,160100.0,52.7037,52.7151,52.698,52.7037,160100.0
2014-10-28 11:45:00,92.46,92.46,92.43,92.44,15900.0,52.7094,52.7094,52.6923,52.698,15900.0
2014-10-28 11:50:00,92.44,92.45,92.42,92.43,61200.0,52.698,52.7037,52.6866,52.6923,61200.0
2014-10-28 11:55:00,92.43,92.44,92.43,92.43,13800.0,52.6923,52.698,52.6923,52.6923,13800.0
2014-10-28 12:00:00,92.43,92.43,92.42,92.42,8000.0,52.6923,52.6923,52.6866,52.6866,8000.0
2014-10-28 12:05:00,92.43,92.45,92.43,92.45,27100.0,52.6923,52.7037,52.6923,52.7037,27100.0
2014-10-28 12:10:00,92.45,92.45,92.44,92.45,4900.0,52.7037,52.7037,52.698,52.7037,4900.0
2014-10-28 12:15:00,92.45,92.45,92.44,92.45,7700.0,52.7037,52.7037,52.698,52.7037,7700.0
2014-10-28 12:20:00,92.45,92.45,92.43,92.45,28100.0,52.7037,52.7037,52.6923,52.7037,28100.0
2014-10-28 12:25:00,92.45,92.45,92.42,92.43,43500.0,52.7037,52.7037,52.6866,52.6923,43500.0
2014-10-28 12:30:00,92.43,92.45,92.42,92.43,54200.0,52.6923,52.7037,52.6866,52.6923,54200.0
2014-10-28 12:35:00,92.43,92.44,92.43,92.43,5900.0,52.6923,52.698,52.6923,52.6923,5900.0
2014-10-28 12:40:00,92.44,92.44,92.42,92.43,27000.0,52.698,52.698,52.6866,52.6923,27000.0
2014-10-28 12:45:00,92.43,92.43,92.42,92.42,11600.0,52.6923,52.6923,52.6866,52.6866,11600.0
2014-10-28 12:50:00,92.43,92.45,92.42,92.44,26600.0,52.6923,52.7037,52.6866,52.698,26600.0
2014-10-28 12:55:00,92.44,92.45,92.43,92.44,7700.0,52.698,52.7037,52.6923,52.698,7700.0
2014-10-28 13:00:00,92.44,92.44,92.43,92.43,9200.0,52.698,52.698,52.6923,52.6923,9200.0
2014-10-28 13:05:00,92.43,92.44,92.43,92.43,6500.0,52.6923,52.698,52.6923,52.6923,6500.0
2014-10-28 13:10:00,92.44,92.44,92.43,92.44,10400.0,52.698,52.698,52.6923,52.698,10400.0
2014-10-28 13:15:00,92.44,92.44,92.42,92.43,9800.0,52.698,52.698,52.6866,52.6923,9800.0
2014-10-28 13:20:00,92.43,92.46,92.42,92.46,37300.0,52.6923,52.7094,52.6866,52.7094,37300.0
2014-10-28 13:25:00,92.46,92.46,92.44,92.45,9700.0,52.7094,52.7094,52.698,52.7037,9700.0
2014-10-28 13:30:00,92.45,92.46,92.44,92.45,33800.0,52.7037,52.7094,52.698,52.7037,33800.0
2014-10-28 13:35:00,92.46,92.46,92.45,92.45,6400.0,52.7094,52.7094,52.7037,52.7037,6400.0
2014-10-28 13:40:00,92.45,92.49,92.45,92.49,15400.0,52.7037,52.7265,52.7037,52.7265,15400.0
2014-10-28 13:45:00,92.49,92.49,92.45,92.45,36000.0,52.7265,52.7265,52.7037,52.7037,36000.0
2014-10-28 13:50:00,92.45,92.46,92.44,92.44,9100.0,52.7037,52.7094,52.698,52.698,9100.0
2014-10-28 13:55:00,92.44,92.46,92.44,92.45,18200.0,52.698,52.7094,52.698,52.7037,18200.0
2014-10-28 14:00:00,92.46,92.48,92.45,92.47,26400.0,52.7094,52.7208,52.7037,52.7151,26400.0
2014-10-28 14:05:00,92.47,92.47,92.45,92.45,14400.0,52.7151,52.7151,52.7037,52.7037,14400.0
2014-10-28 14:10:00,92.45,92.47,92.45,92.47,22900.0,52.7037,52.7151,52.7037,52.7151,22900.0
2014-10-28 14:15:00,92.47,92.48,92.46,92.47,62100.0,52.7151,52.7208,52.7094,52.7151,62100.0
2014-10-28 14:20:00,92.47,92.47,92.45,92.45,9300.0,52.7151,52.7151,52.7037,52.7037,9300.0
2014-10-28 14:25:00,92.45,92.47,92.44,92.47,40100.0,52.7037,52.7151,52.698,52.7151,40100.0
2014-10-28 14:30:00,92.47,92.51,92.47,92.51,136400.0,52.7151,52.7379,52.7151,52.7379,136400.0
2014-10-28 14:35:00,92.51,92.55,92.5,92.54,97900.0,52.7379,52.7607,52.7322,52.755,97900.0
2014-10-28 14:40:00,92.54,92.55,92.51,92.54,55900.0,52.755,52.7607,52.7379,52.755,55900.0
2014-10-28 14:45:00,92.55,92.57,92.54,92.56,69600.0,52.7607,52.7721,52.755,52.7664,69600.0
2014-10-28 14:50:00,92.56,92.57,92.56,92.56,33800.0,52.7664,52.7721,52.7664,52.7664,33800.0
2014-10-28 14:55:00,92.56,92.62,92.56,92.61,58500.0,52.7664,52.8006,52.7664,52.7949,58500.0
2014-10-28 15:00:00,92.61,92.61,92.59,92.6,31000.0,52.7949,52.7949,52.7835,52.7892,31000.0
2014-10-28 15:05:00,92.59,92.62,92.59,92.62,31700.0,52.7835,52.8006,52.7835,52.8006,31700.0
2014-10-28 15:10:00,92.62,92.63,92.57,92.63,116300.0,52.8006,52.8063,52.7721,52.8063,116300.0
2014-10-28 15:15:00,92.63,92.67,92.63,92.67,113800.0,52.8063,52.8291,52.8063,52.8291,113800.0
2014-10-28 15:20:00,92.67,92.68,92.66,92.67,48000.0,52.8291,52.8348,52.8234,52.8291,48000.0
2014-10-28 15:25:00,92.67,92.67,92.62,92.63,23300.0,52.8291,52.8291,52.8006,52.8063,23300.0
2014-10-28 15:30:00,92.63,92.65,92.6,92.63,54900.0,52.8063,52.8177,52.7892,52.8063,54900.0
2014-10-28 15:35:00,92.63,92.65,92.62,92.65,23000.0,52.8063,52.8177,52.8006,52.8177,23000.0
2014-10-28 15:40:00,92.65,92.71,92.64,92.67,178300.0,52.8177,52.8519,52.812,52.8291,178300.0
2014-10-28 15:45:00,92.68,92.68,92.6,92.6,110500.0,52.8348,52.8348,52.7892,52.7892,110500.0
2014-10-28 15:50:00,92.61,92.66,92.6,92.63,255500.0,52.7949,52.8234,52.7892,52.8063,255500.0
2014-10-28 15:55:00,92.63,92.63,92.52,92.56,384800.0,52.8063,52.8063,52.7436,52.7664,384800.0
2014-10-29 09:30:00,92.63,92.63,92.53,92.56,51100.0,52.8063,52.8063,52.7493,52.7664,51100.0
2014-10-29 09:35:00,92.57,92.6,92.56,92.59,22400.0,52.7721,52.7892,52.7664,52.7835,22400.0
2014-10-29 09:40:00,92.61,92.66,92.59,92.66,100700.0,52.7949,52.8234,52.7835,52.8234,100700.0
2014-10-29 09:45:00,92.66,92.66,92.63,92.64,66300.0,52.8234,52.8234,52.8063,52.812,66300.0
2014-10-29 09:50:00,92.65,92.66,92.64,92.66,19600.0,52.8177,52.8234,52.812,52.8234,19600.0
2014-10-29 09:55:00,92.66,92.68,92.65,92.65,80200.0,52.8234,52.8348,52.8177,52.8177,80200.0
2014-10-29 10:00:00,92.64,92.65,92.61,92.62,22300.0,52.812,52.8177,52.7949,52.8006,22300.0
2014-10-29 10:05:00,92.62,92.62,92.58,92.58,60000.0,52.8006,52.8006,52.7778,52.7778,60000.0
2014-10-29 10:10:00,92.59,92.61,92.59,92.61,9500.0,52.7835,52.7949,52.7835,52.7949,9500.0
2014-10-29 10:15:00,92.61,92.62,92.6,92.62,126200.0,52.7949,52.8006,52.7892,52.8006,126200.0
2014-10-29 10:20:00,92.62,92.62,92.59,92.61,30000.0,52.8006,52.8006,52.7835,52.7949,30000.0
2014-10-29 10:25:00,92.61,92.62,92.57,92.59,22800.0,52.7949,52.8006,52.7721,52.7835,22800.0
2014-10-29 10:30:00,92.58,92.64,92.58,92.62,37000.0,52.7778,52.812,52.7778,52.8006,37000.0
2014-10-29 10:35:00,92.62,92.63,92.57,92.58,23000.0,52.8006,52.8063,52.7721,52.7778,23000.0
2014-10-29 10:40:00,92.59,92.59,92.56,92.56,22400.0,52.7835,52.7835,52.7664,52.7664,22400.0
2014-10-29 10:45:00,92.56,92.57,92.52,92.52,45800.0,52.7664,52.7721,52.7436,52.7436,45800.0
2014-10-29 10:50:00,92.52,92.53,92.5,92.51,52100.0,52.7436,52.7493,52.7322,52.7379,52100.0
2014-10-29 10:55:00,92.52,92.53,92.51,92.53,52000.0,52.7436,52.7493,52.7379,52.7493,52000.0
2014-10-29 11:00:00,92.53,92.53,92.5,92.52,18900.0,52.7493,52.7493,52.7322,52.7436,18900.0
2014-10-29 11:05:00,92.52,92.53,92.51,92.52,20800.0,52.7436,52.7493,52.7379,52.7436,20800.0
2014-10-29 11:10:00,92.53,92.54,92.52,92.52,32100.0,52.7493,52.755,52.7436,52.7436,32100.0
2014-10-29 11:15:00,92.53,92.53,92.51,92.52,33500.0,52.7493,52.7493,52.7379,52.7436,33500.0
2014-10-29 11:20:00,92.53,92.54,92.52,92.53,12000.0,52.7493,52.755,52.7436,52.7493,12000.0
2014-10-29 11:25:00,92.54,92.57,92.53,92.55,33000.0,52.755,52.7721,52.7493,52.7607,33000.0
2014-10-29 11:30:00,92.56,92.57,92.52,92.54,81300.0,52.7664,52.7721,52.7436,52.755,81300.0
2014-10-29 11:35:00,92.54,92.56,92.53,92.55,23400.0,52.755,52.7664,52.7493,52.7607,23400.0
2014-10-29 11:40:00,92.55,92.58,92.52,92.52,114400.0,52.7607,52.7778,52.7436,52.7436,114400.0
2014-10-29 11:45:00,92.53,92.53,92.51,92.52,46900.0,52.7493,52.7493,52.7379,52.7436,46900.0
2014-10-29 11:50:00,92.52,92.53,92.51,92.52,17400.0,52.7436,52.7493,52.7379,52.7436,17400.0
2014-10-29 11:55:00,92.52,92.53,92.51,92.52,17100.0,52.7436,52.7493,52.7379,52.7436,17100.0
2014-10-29 12:00:00,92.52,92.52,92.48,92.48,53400.0,52.7436,52.7436,52.7208,52.7208,53400.0
2014-10-29 12:05:00,92.48,92.5,92.47,92.48,56300.0,52.7208,52.7322,52.7151,52.7208,56300.0
2014-10-29 12:10:00,92.48,92.49,92.48,92.48,59500.0,52.7208,52.7265,52.7208,52.7208,59500.0
2014-10-29 12:15:00,92.48,92.5,92.47,92.47,87000.0,52.7208,52.7322,52.7151,52.7151,87000.0
2014-10-29 12:20:00,92.48,92.48,92.45,92.47,148000.0,52.7208,52.7208,52.7037,52.7151,148000.0
2014-10-29 12:25:00,92.47,92.48,92.45,92.46,25500.0,52.7151,52.7208,52.7037,52.7094,25500.0
2014-10-29 12:30:00,92.47,92.47,92.44,92.46,19000.0,52.7151,52.7151,52.698,52.7094,19000.0
2014-10-29 12:35:00,92.47,92.49,92.46,92.48,49200.0,52.7151,52.7265,52.7094,52.7208,49200.0
2014-10-29 12:40:00,92.48,92.48,92.46,92.48,22600.0,52.7208,52.7208,52.7094,52.7208,22600.0
2014-10-29 12:45:00,92.47,92.51,92.47,92.48,16400.0,52.7151,52.7379,52.7151,52.7208,16400.0
2014-10-29 12:50:00,92.48,92.5,92.48,92.5,6700.0,52.7208,52.7322,52.7208,52.7322,6700.0
2014-10-29 12:55:00,92.5,92.55,92.49,92.54,25300.0,52.7322,52.7607,52.7265,52.755,25300.0
2014-10-29 13:00:00,92.53,92.55,92.51,92.55,7800.0,52.7493,52.7607,52.7379,52.7607,7800.0
2014-10-29 13:05:00,92.55,92.56,92.53,92.55,19700.0,52.7607,52.7664,52.7493,52.7607,19700.0
2014-10-29 13:10:00,92.55,92.55,92.51,92.53,38500.0,52.7607,52.7607,52.7379,52.7493,38500.0
2014-10-29 13:15:00,92.54,92.54,92.51,92.52,7200.0,52.755,52.755,52.7379,52.7436,7200.0
2014-10-29 13:20:00,92.52,92.53,92.51,92.52,7800.0,52.7436,52.7493,52.7379,52.7436,7800.0
2014-10-29 13:25:00,92.52,92.56,92.51,92.55,16000.0,52.7436,52.7664,52.7379,52.7607,16000.0
2014-10-29 13:30:00,92.56,92.57,92.53,92.55,22700.0,52.7664,52.7721,52.7493,52.7607,22700.0
2014-10-29 13:35:00,92.55,92.55,92.5,92.51,10700.0,52.7607,52.7607,52.7322,52.7379,10700.0
2014-10-29 13:40:00,92.51,92.51,92.46,92.47,17000.0,52.7379,52.7379,52.7094,52.7151,17000.0
2014-10-29 13:45:00,92.48,92.51,92.46,92.51,18900.0,52.7208,52.7379,52.7094,52.7379,18900.0
2014-10-29 13:50:00,92.51,92.52,92.5,92.51,6300.0,52.7379,52.7436,52.7322,52.7379,6300.0
2014-10-29 13:55:00,92.51,92.56,92.5,92.55,19600.0,52.7379,52.7664,52.7322,52.7607,19600.0
2014-10-29 14:00:00,92.54,92.55,92.38,92.38,150700.0,52.755,52.7607,52.6638,52.6638,150700.0
2014-10-29 14:05:00,92.4,92.41,92.35,92.4,205800.0,52.6752,52.6809,52.6467,52.6752,205800.0
2014-10-29 14:10:00,92.4,92.42,92.31,92.32,184300.0,52.6752,52.6866,52.6239,52.6296,184300.0
2014-10-29 14:15:00,92.32,92.33,92.23,92.27,287800.0,52.6296,52.6353,52.5783,52.6011,287800.0
2014-10-29 14:20:00,92.28,92.35,92.22,92.31,238200.0,52.6068,52.6467,52.5726,52.6239,238200.0
2014-10-29 14:25:00,92.31,92.4,92.3,92.4,131200.0,52.6239,52.6752,52.6182,52.6752,131200.0
2014-10-29 14:30:00,92.42,92.44,92.33,92.41,52100.0,52.6866,52.698,52.6353,52.6809,52100.0
2014-10-29 14:35:00,92.41,92.43,92.34,92.35,93600.0,52.6809,52.6923,52.641,52.6467,93600.0
2014-10-29 14:40:00,92.34,92.41,92.32,92.36,53500.0,52.641,52.6809,52.6296,52.6524,53500.0
2014-10-29 14:45:00,92.36,92.38,92.31,92.32,30600.0,52.6524,52.6638,52.6239,52.6296,30600.0
2014-10-29 14:50:00,92.32,92.33,92.28,92.3,69900.0,52.6296,52.6353,52.6068,52.6182,69900.0
2014-10-29 14:55:00,92.3,92.39,92.27,92.37,35700.0,52.6182,52.6695,52.6011,52.6581,35700.0
2014-10-29 15:00:00,92.36,92.37,92.29,92.3,31100.0,52.6524,52.6581,52.6125,52.6182,31100.0
2014-10-29 15:05:00,92.29,92.36,92.27,92.27,150600.0,52.6125,52.6524,52.6011,52.6011,150600.0
2014-10-29 15:10:00,92.28,92.29,92.21,92.27,53200.0,52.6068,52.6125,52.5669,52.6011,53200.0
2014-10-29 15:15:00,92.27,92.35,92.25,92.35,49600.0,52.6011,52.6467,52.5897,52.6467,49600.0
2014-10-29 15:20:00,92.36,92.37,92.3,92.32,60600.0,52.6524,52.6581,52.6182,52.6296,60600.0
2014-10-29 15:25:00,92.32,92.38,92.32,92.38,25600.0,52.6296,52.6638,52.6296,52.6638,25600.0
2014-10-29 15:30:00,92.37,92.46,92.37,92.4,64000.0,52.6581,52.7094,52.6581,52.6752,64000.0
2014-10-29 15:35:00,92.39,92.48,92.37,92.48,50100.0,52.6695,52.7208,52.6581,52.7208,50100.0
2014-10-29 15:40:00,92.48,92.53,92.47,92.51,86100.0,52.7208,52.7493,52.7151,52.7379,86100.0
2014-10-29 15:45:00,92.51,92.53,92.5,92.52,48800.0,52.7379,52.7493,52.7322,52.7436,48800.0
2014-10-29 15:50:00,92.51,92.54,92.5,92.54,59500.0,52.7379,52.755,52.7322,52.755,59500.0
2014-10-29 15:55:00,92.53,92.54,92.45,92.45,106600.0,52.7493,52.755,52.7037,52.7037,106600.0
2014-10-30 09:30:00,92.5,92.55,92.41,92.51,64000.0,52.7322,52.7607,52.6809,52.7379,64000.0
2014-10-30 09:35:00,92.51,92.51,92.46,92.47,82400.0,52.7379,52.7379,52.7094,52.7151,82400.0
2014-10-30 09:40:00,92.46,92.48,92.44,92.48,110400.0,52.7094,52.7208,52.698,52.7208,110400.0
2014-10-30 09:45:00,92.47,92.51,92.45,92.45,48800.0,52.7151,52.7379,52.7037,52.7037,48800.0
2014-10-30 09:50:00,92.45,92.53,92.45,92.5,88500.0,52.7037,52.7493,52.7037,52.7322,88500.0
2014-10-30 09:55:00,92.5,92.5,92.43,92.43,43300.0,52.7322,52.7322,52.6923,52.6923,43300.0
2014-10-30 10:00:00,92.42,92.45,92.39,92.44,34800.0,52.6866,52.7037,52.6695,52.698,34800.0
2014-10-30 10:05:00,92.45,92.53,92.44,92.52,28600.0,52.7037,52.7493,52.698,52.7436,28600.0
2014-10-30 10:10:00,92.51,92.51,92.45,92.46,15200.0,52.7379,52.7379,52.7037,52.7094,15200.0
2014-10-30 10:15:00,92.46,92.52,92.45,92.51,40900.0,52.7094,52.7436,52.7037,52.7379,40900.0
2014-10-30 10:20:00,92.51,92.53,92.48,92.53,44600.0,52.7379,52.7493,52.7208,52.7493,44600.0
2014-10-30 10:25:00,92.53,92.53,92.49,92.5,21400.0,52.7493,52.7493,52.7265,52.7322,21400.0
2014-10-30 10:30:00,92.51,92.54,92.5,92.5,52300.0,52.7379,52.755,52.7322,52.7322,52300.0
2014-10-30 10:35:00,92.51,92.53,92.47,92.52,33100.0,52.7379,52.7493,52.7151,52.7436,33100.0
2014-10-30 10:40:00,92.52,92.52,92.49,92.51,14300.0,52.7436,52.7436,52.7265,52.7379,14300.0
2014-10-30 10:45:00,92.52,92.52,92.45,92.45,25400.0,52.7436,52.7436,52.7037,52.7037,25400.0
2014-10-30 10:50:00,92.45,92.51,92.45,92.5,34400.0,52.7037,52.7379,52.7037,52.7322,34400.0
2014-10-30 10:55:00,92.5,92.53,92.5,92.53,22200.0,52.7322,52.7493,52.7322,52.7493,22200.0
2014-10-30 11:00:00,92.53,92.59,92.53,92.55,22600.0,52.7493,52.7835,52.7493,52.7607,22600.0
2014-10-30 11:05:00,92.55,92.55,92.52,92.52,10100.0,52.7607,52.7607,52.7436,52.7436,10100.0
2014-10-30 11:10:00,92.53,92.55,92.53,92.54,7900.0,52.7493,52.7607,52.7493,52.755,7900.0
2014-10-30 11:15:00,92.54,92.58,92.54,92.55,14700.0,52.755,52.7778,52.755,52.7607,14700.0
2014-10-30 11:20:00,92.55,92.56,92.51,92.52,9000.0,52.7607,52.7664,52.7379,52.7436,9000.0
2014-10-30 11:25:00,92.51,92.56,92.51,92.56,17300.0,52.7379,52.7664,52.7379,52.7664,17300.0
2014-10-30 11:30:00,92.56,92.56,92.54,92.55,5900.0,52.7664,52.7664,52.755,52.7607,5900.0
2014-10-30 11:35:00,92.54,92.55,92.51,92.52,13100.0,52.755,52.7607,52.7379,52.7436,13100.0
2014-10-30 11:40:00,92.52,92.57,92.52,92.57,17300.0,52.7436,52.7721,52.7436,52.7721,17300.0
2014-10-30 11:45:00,92.56,92.58,92.51,92.56,419800.0,52.7664,52.7778,52.7379,52.7664,419800.0
2014-10-30 11:50:00,92.55,92.55,92.53,92.54,50000.0,52.7607,52.7607,52.7493,52.755,50000.0
2014-10-30 11:55:00,92.54,92.55,92.52,92.52,64700.0,52.755,52.7607,52.7436,52.7436,64700.0
2014-10-30 12:00:00,92.53,92.55,92.53,92.55,38800.0,52.7493,52.7607,52.7493,52.7607,38800.0
2014-10-30 12:05:00,92.55,92.55,92.52,92.52,16800.0,52.7607,52.7607,52.7436,52.7436,16800.0
2014-10-30 12:10:00,92.53,92.54,92.52,92.52,20100.0,52.7493,52.755,52.7436,52.7436,20100.0
2014-10-30 12:15:00,92.52,92.52,92.47,92.47,20200.0,52.7436,52.7436,52.7151,52.7151,20200.0
2014-10-30 12:20:00,92.47,92.51,92.47,92.51,13200.0,52.7151,52.7379,52.7151,52.7379,13200.0
2014-10-30 12:25:00,92.51,92.52,92.5,92.52,7500.0,52.7379,52.7436,52.7322,52.7436,7500.0
2014-10-30 12:30:00,92.52,92.53,92.52,92.52,9200.0,52.7436,52.7493,52.7436,52.7436,9200.0
2014-10-30 12:35:00,92.52,92.52,92.49,92.49,14800.0,52.7436,52.7436,52.7265,52.7265,14800.0
2014-10-30 12:40:00,92.49,92.52,92.49,92.52,12500.0,52.7265,52.7436,52.7265,52.7436,12500.0
2014-10-30 12:45:00,92.51,92.52,92.51,92.52,8400.0,52.7379,52.7436,52.7379,52.7436,8400.0
2014-10-30 12:50:00,92.51,92.52,92.5,92.51,14900.0,52.7379,52.7436,52.7322,52.7379,14900.0
2014-10-30 12:55:00,92.52,92.52,92.51,92.51,16600.0,52.7436,52.7436,52.7379,52.7379,16600.0
2014-10-30 13:00:00,92.52,92.52,92.5,92.5,6500.0,52.7436,52.7436,52.7322,52.7322,6500.0
2014-10-30 13:05:00,92.5,92.51,92.5,92.51,5700.0,52.7322,52.7379,52.7322,52.7379,5700.0
2014-10-30 13:10:00,92.51,92.51,92.5,92.51,10400.0,52.7379,52.7379,52.7322,52.7379,10400.0
2014-10-30 13:15:00,92.51,92.58,92.5,92.55,12000.0,52.7379,52.7778,52.7322,52.7607,12000.0
2014-10-30 13:20:00,92.55,92.58,92.55,92.55,5900.0,52.7607,52.7778,52.7607,52.7607,5900.0
2014-10-30 13:25:00,92.56,92.61,92.55,92.59,37000.0,52.7664,52.7949,52.7607,52.7835,37000.0
2014-10-30 13:30:00,92.57,92.59,92.53,92.59,8000.0,52.7721,52.7835,52.7493,52.7835,8000.0
2014-10-30 13:35:00,92.59,94.95,92.56,92.57,22900.0,52.7835,54.1289,52.7664,52.7721,22900.0
2014-10-30 13:40:00,92.57,92.61,92.57,92.6,38800.0,52.7721,52.7949,52.7721,52.7892,38800.0
2014-10-30 13:45:00,92.6,92.65,92.57,92.65,83600.0,52.7892,52.8177,52.7721,52.8177,83600.0
2014-10-30 13:50:00,92.65,92.66,92.63,92.65,27000.0,52.8177,52.8234,52.8063,52.8177,27000.0
2014-10-30 13:55:00,92.65,92.68,92.65,92.65,144600.0,52.8177,52.8348,52.8177,52.8177,144600.0
2014-10-30 14:00:00,92.66,92.66,92.64,92.64,114500.0,52.8234,52.8234,52.812,52.812,114500.0
2014-10-30 14:05:00,92.64,92.66,92.61,92.62,12000.0,52.812,52.8234,52.7949,52.8006,12000.0
2014-10-30 14:10:00,92.62,92.64,92.61,92.61,43600.0,52.8006,52.812,52.7949,52.7949,43600.0
2014-10-30 14:15:00,92.61,92.62,92.56,92.58,29800.0,52.7949,52.8006,52.7664,52.7778,29800.0
2014-10-30 14:20:00,92.58,92.59,92.57,92.58,12500.0,52.7778,52.7835,52.7721,52.7778,12500.0
2014-10-30 14:25:00,92.58,92.6,92.57,92.58,6400.0,52.7778,52.7892,52.7721,52.7778,6400.0
2014-10-30 14:30:00,92.58,92.59,92.57,92.58,8700.0,52.7778,52.7835,52.7721,52.7778,8700.0
2014-10-30 14:35:00,92.59,92.6,92.59,92.6,26800.0,52.7835,52.7892,52.7835,52.7892,26800.0
2014-10-30 14:40:00,92.6,92.6,92.57,92.59,21600.0,52.7892,52.7892,52.7721,52.7835,21600.0
2014-10-30 14:45:00,92.59,92.59,92.55,92.55,31200.0,52.7835,52.7835,52.7607,52.7607,31200.0
2014-10-30 14:50:00,92.55,92.56,92.51,92.52,11400.0,52.7607,52.7664,52.7379,52.7436,11400.0
2014-10-30 14:55:00,92.51,92.51,92.48,92.49,40600.0,52.7379,52.7379,52.7208,52.7265,40600.0
2014-10-30 15:00:00,92.5,92.5,92.49,92.5,25200.0,52.7322,52.7322,52.7265,52.7322,25200.0
2014-10-30 15:05:00,92.49,92.49,92.46,92.46,58700.0,52.7265,52.7265,52.7094,52.7094,58700.0
2014-10-30 15:10:00,92.46,92.5,92.45,92.49,38700.0,52.7094,52.7322,52.7037,52.7265,38700.0
2014-10-30 15:15:00,92.49,92.51,92.46,92.51,21500.0,52.7265,52.7379,52.7094,52.7379,21500.0
2014-10-30 15:20:00,92.5,92.51,92.46,92.47,12900.0,52.7322,52.7379,52.7094,52.7151,12900.0
2014-10-30 15:25:00,92.47,92.47,92.39,92.4,99100.0,52.7151,52.7151,52.6695,52.6752,99100.0
2014-10-30 15:30:00,92.41,92.45,92.39,92.44,55900.0,52.6809,52.7037,52.6695,52.698,55900.0
2014-10-30 15:35:00,92.44,92.44,92.4,92.4,33000.0,52.698,52.698,52.6752,52.6752,33000.0
2014-10-30 15:40:00,92.41,92.41,92.4,92.41,25300.0,52.6809,52.6809,52.6752,52.6809,25300.0
2014-10-30 15:45:00,92.4,92.44,92.4,92.44,65300.0,52.6752,52.698,52.6752,52.698,65300.0
2014-10-30 15:50:00,92.44,92.56,92.43,92.53,127900.0,52.698,52.7664,52.6923,52.7493,127900.0
2014-10-30 15:55:00,92.51,92.55,92.43,92.45,96500.0,52.7379,52.7607,52.6923,52.7037,96500.0
2014-10-31 09:30:00,92.81,92.81,92.65,92.71,105300.0,52.9089,52.9089,52.8177,52.8519,105300.0
2014-10-31 09:35:00,92.73,92.74,92.68,92.73,30100.0,52.8633,52.869,52.8348,52.8633,30100.0
2014-10-31 09:40:00,92.74,92.76,92.7,92.74,42600.0,52.869,52.8804,52.8462,52.869,42600.0
2014-10-31 09:45:00,92.75,92.77,92.65,92.7,59400.0,52.8747,52.8861,52.8177,52.8462,59400.0
2014-10-31 09:50:00,92.73,92.77,92.71,92.75,46200.0,52.8633,52.8861,52.8519,52.8747,46200.0
2014-10-31 09:55:00,92.73,92.78,92.71,92.77,30200.0,52.8633,52.8918,52.8519,52.8861,30200.0
2014-10-31 10:00:00,92.78,92.79,92.72,92.72,62600.0,52.8918,52.8975,52.8576,52.8576,62600.0
2014-10-31 10:05:00,92.71,92.72,92.63,92.64,58000.0,52.8519,52.8576,52.8063,52.812,58000.0
2014-10-31 10:10:00,92.65,92.69,92.63,92.68,60400.0,52.8177,52.8405,52.8063,52.8348,60400.0
2014-10-31 10:15:00,92.68,92.68,92.58,92.6,170200.0,52.8348,52.8348,52.7778,52.7892,170200.0
2014-10-31 10:20:00,92.59,92.63,92.58,92.58,49500.0,52.7835,52.8063,52.7778,52.7778,49500.0
2014-10-31 10:25:00,92.59,92.65,92.55,92.61,101300.0,52.7835,52.8177,52.7607,52.7949,101300.0
2014-10-31 10:30:00,92.6,92.6,92.52,92.55,55700.0,52.7892,52.7892,52.7436,52.7607,55700.0
2014-10-31 10:35:00,92.56,92.64,92.56,92.59,34700.0,52.7664,52.812,52.7664,52.7835,34700.0
2014-10-31 10:40:00,92.6,92.62,92.59,92.62,32000.0,52.7892,52.8006,52.7835,52.8006,32000.0
2014-10-31 10:45:00,92.62,92.67,92.6,92.64,50200.0,52.8006,52.8291,52.7892,52.812,50200.0
2014-10-31 10:50:00,92.63,92.66,92.62,92.64,25600.0,52.8063,52.8234,52.8006,52.812,25600.0
2014-10-31 10:55:00,92.63,92.65,92.61,92.61,18400.0,52.8063,52.8177,52.7949,52.7949,18400.0
2014-10-31 11:00:00,92.61,92.63,92.59,92.62,39400.0,52.7949,52.8063,52.7835,52.8006,39400.0
2014-10-31 11:05:00,92.62,92.69,92.62,92.65,61800.0,52.8006,52.8405,52.8006,52.8177,61800.0
2014-10-31 11:10:00,92.65,92.68,92.61,92.63,27200.0,52.8177,52.8348,52.7949,52.8063,27200.0
2014-10-31 11:15:00,92.64,92.66,92.61,92.63,20200.0,52.812,52.8234,52.7949,52.8063,20200.0
2014-10-31 11:20:00,92.63,92.66,92.62,92.64,30000.0,52.8063,52.8234,52.8006,52.812,30000.0
2014-10-31 11:25:00,92.65,92.68,92.63,92.66,21800.0,52.8177,52.8348,52.8063,52.8234,21800.0
2014-10-31 11:30:00,92.67,92.67,92.62,92.63,37400.0,52.8291,52.8291,52.8006,52.8063,37400.0
2014-10-31 11:35:00,92.64,92.68,92.62,92.65,61200.0,52.812,52.8348,52.8006,52.8177,61200.0
2014-10-31 11:40:00,92.65,92.69,92.63,92.69,52500.0,52.8177,52.8405,52.8063,52.8405,52500.0
2014-10-31 11:45:00,92.68,92.69,92.65,92.66,52400.0,52.8348,52.8405,52.8177,52.8234,52400.0
2014-10-31 11:50:00,92.66,92.69,92.63,92.63,151700.0,52.8234,52.8405,52.8063,52.8063,151700.0
2014-10-31 11:55:00,92.64,92.65,92.61,92.63,73400.0,52.812,52.8177,52.7949,52.8063,73400.0
2014-10-31 12:00:00,92.64,92.65,92.61,92.63,35100.0,52.812,52.8177,52.7949,52.8063,35100.0
2014-10-31 12:05:00,92.63,92.66,92.62,92.64,18100.0,52.8063,52.8234,52.8006,52.812,18100.0
2014-10-31 12:10:00,92.64,92.66,92.6,92.64,45100.0,52.812,52.8234,52.7892,52.812,45100.0
2014-10-31 12:15:00,92.64,92.65,92.62,92.63,29500.0,52.812,52.8177,52.8006,52.8063,29500.0
2014-10-31 12:20:00,92.63,92.63,92.6,92.6,19800.0,52.8063,52.8063,52.7892,52.7892,19800.0
2014-10-31 12:25:00,92.61,92.61,92.6,92.6,15400.0,52.7949,52.7949,52.7892,52.7892,15400.0
2014-10-31 12:30:00,92.61,92.62,92.6,92.6,24500.0,52.7949,52.8006,52.7892,52.7892,24500.0
2014-10-31 12:35:00,92.6,92.65,92.6,92.6,13100.0,52.7892,52.8177,52.7892,52.7892,13100.0
2014-10-31 12:40:00,92.6,92.63,92.6,92.63,258400.0,52.7892,52.8063,52.7892,52.8063,258400.0
2014-10-31 12:45:00,92.64,92.66,92.62,92.64,37500.0,52.812,52.8234,52.8006,52.812,37500.0
2014-10-31 12:50:00,92.65,92.67,92.64,92.66,80100.0,52.8177,52.8291,52.812,52.8234,80100.0
2014-10-31 12:55:00,92.66,92.68,92.66,92.66,16000.0,52.8234,52.8348,52.8234,52.8234,16000.0
2014-10-31 13:00:00,92.67,92.68,92.66,92.66,13100.0,52.8291,52.8348,52.8234,52.8234,13100.0
2014-10-31 13:05:00,92.66,92.66,92.63,92.65,26800.0,52.8234,52.8234,52.8063,52.8177,26800.0
2014-10-31 13:10:00,92.66,92.66,92.63,92.64,16600.0,52.8234,52.8234,52.8063,52.812,16600.0
2014-10-31 13:15:00,92.64,92.67,92.63,92.66,17900.0,52.812,52.8291,52.8063,52.8234,17900.0
2014-10-31 13:20:00,92.66,92.67,92.63,92.64,16100.0,52.8234,52.8291,52.8063,52.812,16100.0
2014-10-31 13:25:00,92.65,92.67,92.64,92.65,33800.0,52.8177,52.8291,52.812,52.8177,33800.0
2014-10-31 13:30:00,92.65,92.65,92.62,92.62,15000.0,52.8177,52.8177,52.8006,52.8006,15000.0
2014-10-31 13:35:00,92.62,92.63,92.61,92.62,10500.0,52.8006,52.8063,52.7949,52.8006,10500.0
2014-10-31 13:40:00,92.63,92.65,92.62,92.64,22200.0,52.8063,52.8177,52.8006,52.812,22200.0
2014-10-31 13:45:00,92.63,92.66,92.62,92.62,23600.0,52.8063,52.8234,52.8006,52.8006,23600.0
2014-10-31 13:50:00,92.62,92.65,92.62,92.63,14300.0,52.8006,52.8177,52.8006,52.8063,14300.0
2014-10-31 13:55:00,92.64,92.66,92.63,92.65,24900.0,52.812,52.8234,52.8063,52.8177,24900.0
2014-10-31 14:00:00,92.65,92.65,92.63,92.65,19500.0,52.8177,52.8177,52.8063,52.8177,19500.0
2014-10-31 14:05:00,92.64,92.7,92.64,92.66,51400.0,52.812,52.8462,52.812,52.8234,51400.0
2014-10-31 14:10:00,92.65,92.74,92.65,92.71,57000.0,52.8177,52.869,52.8177,52.8519,57000.0
2014-10-31 14:15:00,92.72,92.74,92.72,92.72,77700.0,52.8576,52.869,52.8576,52.8576,77700.0
2014-10-31 14:20:00,92.72,92.72,92.66,92.67,69400.0,52.8576,52.8576,52.8234,52.8291,69400.0
2014-10-31 14:25:00,92.67,92.7,92.66,92.68,35600.0,52.8291,52.8462,52.8234,52.8348,35600.0
2014-10-31 14:30:00,92.68,92.69,92.67,92.69,51100.0,52.8348,52.8405,52.8291,52.8405,51100.0
2014-10-31 14:35:00,92.69,92.72,92.68,92.68,51500.0,52.8405,52.8576,52.8348,52.8348,51500.0
2014-10-31 14:40:00,92.68,92.7,92.68,92.68,22200.0,52.8348,52.8462,52.8348,52.8348,22200.0
2014-10-31 14:45:00,92.69,92.69,92.68,92.69,36400.0,52.8405,52.8405,52.8348,52.8405,36400.0
2014-10-31 14:50:00,92.69,92.7,92.67,92.67,45100.0,52.8405,52.8462,52.8291,52.8291,45100.0
2014-10-31 14:55:00,92.67,92.7,92.67,92.69,21500.0,52.8291,52.8462,52.8291,52.8405,21500.0
2014-10-31 15:00:00,92.69,92.69,92.67,92.67,30900.0,52.8405,52.8405,52.8291,52.8291,30900.0
2014-10-31 15:05:00,92.68,92.68,92.65,92.65,36900.0,52.8348,52.8348,52.8177,52.8177,36900.0
2014-10-31 15:10:00,92.64,92.65,92.61,92.62,49900.0,52.812,52.8177,52.7949,52.8006,49900.0
2014-10-31 15:15:00,92.63,92.63,92.6,92.61,45000.0,52.8063,52.8063,52.7892,52.7949,45000.0
2014-10-31 15:20:00,92.6,92.63,92.6,92.6,61100.0,52.7892,52.8063,52.7892,52.7892,61100.0
2014-10-31 15:25:00,92.61,92.62,92.59,92.62,78600.0,52.7949,52.8006,52.7835,52.8006,78600.0
2014-10-31 15:30:00,92.61,92.62,92.59,92.61,78500.0,52.7949,52.8006,52.7835,52.7949,78500.0
2014-10-31 15:35:00,92.61,92.61,92.55,92.55,77700.0,52.7949,52.7949,52.7607,52.7607,77700.0
2014-10-31 15:40:00,92.56,92.56,92.52,92.52,115600.0,52.7664,52.7664,52.7436,52.7436,115600.0
2014-10-31 15:45:00,92.53,92.56,92.5,92.52,113500.0,52.7493,52.7664,52.7322,52.7436,113500.0
2014-10-31 15:50:00,92.52,92.57,92.5,92.57,196000.0,52.7436,52.7721,52.7322,52.7721,196000.0
2014-10-31 15:55:00,92.57,92.57,92.5,92.51,446700.0,52.7721,52.7721,52.7322,52.7379,446700.0
2014-11-03 09:30:00,92.22,92.27,92.18,92.26,45600.0,52.8027,52.8313,52.7798,52.8256,45600.0
2014-11-03 09:35:00,92.23,92.26,92.21,92.22,24900.0,52.8084,52.8256,52.797,52.8027,24900.0
2014-11-03 09:40:00,92.22,92.23,92.18,92.18,55400.0,52.8027,52.8084,52.7798,52.7798,55400.0
2014-11-03 09:45:00,92.19,92.21,92.19,92.2,11700.0,52.7855,52.797,52.7855,52.7913,11700.0
2014-11-03 09:50:00,92.2,92.26,92.2,92.26,18000.0,52.7913,52.8256,52.7913,52.8256,18000.0
2014-11-03 09:55:00,92.26,92.27,92.25,92.27,34600.0,52.8256,52.8313,52.8199,52.8313,34600.0
2014-11-03 10:00:00,92.27,92.29,92.21,92.23,38200.0,52.8313,52.8428,52.797,52.8084,38200.0
2014-11-03 10:05:00,92.23,92.26,92.21,92.21,26900.0,52.8084,52.8256,52.797,52.797,26900.0
2014-11-03 10:10:00,92.22,92.24,92.22,92.22,12100.0,52.8027,52.8142,52.8027,52.8027,12100.0
2014-11-03 10:15:00,92.23,92.23,92.21,92.23,10600.0,52.8084,52.8084,52.797,52.8084,10600.0
2014-11-03 10:20:00,92.23,92.23,92.21,92.22,39600.0,52.8084,52.8084,52.797,52.8027,39600.0
2014-11-03 10:25:00,92.21,92.23,92.2,92.23,61600.0,52.797,52.8084,52.7913,52.8084,61600.0
2014-11-03 10:30:00,92.23,92.26,92.23,92.26,23300.0,52.8084,52.8256,52.8084,52.8256,23300.0
2014-11-03 10:35:00,92.26,92.3,92.26,92.3,57100.0,52.8256,52.8485,52.8256,52.8485,57100.0
2014-11-03 10:40:00,92.3,92.31,92.28,92.29,27000.0,52.8485,52.8542,52.8371,52.8428,27000.0
2014-11-03 10:45:00,92.28,92.29,92.28,92.28,31700.0,52.8371,52.8428,52.8371,52.8371,31700.0
2014-11-03 10:50:00,92.29,92.29,92.26,92.29,28800.0,52.8428,52.8428,52.8256,52.8428,28800.0
2014-11-03 10:55:00,92.29,92.29,92.28,92.29,73100.0,52.8428,52.8428,52.8371,52.8428,73100.0
2014-11-03 11:00:00,92.29,92.29,92.28,92.29,8400.0,52.8428,52.8428,52.8371,52.8428,8400.0
2014-11-03 11:05:00,92.29,92.33,92.29,92.33,9900.0,52.8428,52.8657,52.8428,52.8657,9900.0
2014-11-03 11:10:00,92.32,92.35,92.32,92.35,10300.0,52.86,52.8771,52.86,52.8771,10300.0
2014-11-03 11:15:00,92.36,92.36,92.34,92.34,39800.0,52.8829,52.8829,52.8714,52.8714,39800.0
2014-11-03 11:20:00,92.34,92.37,92.34,92.36,69800.0,52.8714,52.8886,52.8714,52.8829,69800.0
2014-11-03 11:25:00,92.36,92.36,92.34,92.36,27700.0,52.8829,52.8829,52.8714,52.8829,27700.0
2014-11-03 11:30:00,92.36,92.36,92.34,92.34,34700.0,52.8829,52.8829,52.8714,52.8714,34700.0
2014-11-03 11:35:00,92.34,92.37,92.34,92.36,44200.0,52.8714,52.8886,52.8714,52.8829,44200.0
2014-11-03 11:40:00,92.36,92.39,92.35,92.38,30900.0,52.8829,52.9,52.8771,52.8943,30900.0
2014-11-03 11:45:00,92.38,92.41,92.38,92.41,36200.0,52.8943,52.9115,52.8943,52.9115,36200.0
2014-11-03 11:50:00,92.41,92.43,92.4,92.42,30700.0,52.9115,52.923,52.9058,52.9172,30700.0
2014-11-03 11:55:00,92.43,92.43,92.42,92.43,8400.0,52.923,52.923,52.9172,52.923,8400.0
2014-11-03 12:00:00,92.42,92.43,92.42,92.42,12700.0,52.9172,52.923,52.9172,52.9172,12700.0
2014-11-03 12:05:00,92.42,92.43,92.42,92.43,11000.0,52.9172,52.923,52.9172,52.923,11000.0
2014-11-03 12:10:00,92.43,92.43,92.42,92.42,22800.0,52.923,52.923,52.9172,52.9172,22800.0
2014-11-03 12:15:00,92.42,92.43,92.42,92.42,40900.0,52.9172,52.923,52.9172,52.9172,40900.0
2014-11-03 12:20:00,92.42,92.43,92.41,92.42,54800.0,52.9172,52.923,52.9115,52.9172,54800.0
2014-11-03 12:25:00,92.42,92.42,92.41,92.42,8400.0,52.9172,52.9172,52.9115,52.9172,8400.0
2014-11-03 12:30:00,92.42,92.43,92.41,92.43,30800.0,52.9172,52.923,52.9115,52.923,30800.0
2014-11-03 12:35:00,92.42,92.43,92.42,92.42,8600.0,52.9172,52.923,52.9172,52.9172,8600.0
2014-11-03 12:40:00,92.43,92.45,92.42,92.44,46600.0,52.923,52.9344,52.9172,52.9287,46600.0
2014-11-03 12:45:00,92.45,92.46,92.44,92.45,48600.0,52.9344,52.9401,52.9287,52.9344,48600.0
2014-11-03 12:50:00,92.45,92.46,92.43,92.44,35600.0,52.9344,52.9401,52.923,52.9287,35600.0
2014-11-03 12:55:00,92.44,92.5,92.44,92.48,101600.0,52.9287,52.963,52.9287,52.9516,101600.0
2014-11-03 13:00:00,92.48,92.49,92.46,92.46,11300.0,52.9516,52.9573,52.9401,52.9401,11300.0
2014-11-03 13:05:00,92.47,92.48,92.46,92.48,32000.0,52.9459,52.9516,52.9401,52.9516,32000.0
2014-11-03 13:10:00,92.48,92.48,92.45,92.47,18900.0,52.9516,52.9516,52.9344,52.9459,18900.0
2014-11-03 13:15:00,92.47,92.5,92.46,92.49,31900.0,52.9459,52.963,52.9401,52.9573,31900.0
2014-11-03 13:20:00,92.49,92.51,92.48,92.5,42300.0,52.9573,52.9688,52.9516,52.963,42300.0
2014-11-03 13:25:00,92.49,92.51,92.49,92.49,19100.0,52.9573,52.9688,52.9573,52.9573,19100.0
2014-11-03 13:30:00,92.5,92.5,92.49,92.49,12900.0,52.963,52.963,52.9573,52.9573,12900.0
2014-11-03 13:35:00,92.5,92.5,92.49,92.5,7000.0,52.963,52.963,52.9573,52.963,7000.0
2014-11-03 13:40:00,92.49,92.5,92.48,92.48,20100.0,52.9573,52.963,52.9516,52.9516,20100.0
2014-11-03 13:45:00,92.48,92.49,92.48,92.49,14500.0,52.9516,52.9573,52.9516,52.9573,14500.0
2014-11-03 13:50:00,92.48,92.49,92.48,92.48,18500.0,52.9516,52.9573,52.9516,52.9516,18500.0
2014-11-03 13:55:00,92.49,92.5,92.48,92.5,56900.0,52.9573,52.963,52.9516,52.963,56900.0
2014-11-03 14:00:00,92.5,92.5,92.47,92.47,20500.0,52.963,52.963,52.9459,52.9459,20500.0
2014-11-03 14:05:00,92.47,92.47,92.45,92.46,11700.0,52.9459,52.9459,52.9344,52.9401,11700.0
2014-11-03 14:10:00,92.46,92.48,92.45,92.48,61800.0,52.9401,52.9516,52.9344,52.9516,61800.0
2014-11-03 14:15:00,92.48,92.49,92.47,92.49,24200.0,52.9516,52.9573,52.9459,52.9573,24200.0
2014-11-03 14:20:00,92.49,92.49,92.48,92.49,19900.0,52.9573,52.9573,52.9516,52.9573,19900.0
2014-11-03 14:25:00,92.49,92.49,92.46,92.46,42900.0,52.9573,52.9573,52.9401,52.9401,42900.0
2014-11-03 14:30:00,92.46,92.46,92.37,92.37,101400.0,52.9401,52.9401,52.8886,52.8886,101400.0
2014-11-03 14:35:00,92.39,92.42,92.36,92.42,227000.0,52.9,52.9172,52.8829,52.9172,227000.0
2014-11-03 14:40:00,92.42,92.43,92.38,92.39,46600.0,52.9172,52.923,52.8943,52.9,46600.0
2014-11-03 14:45:00,92.39,92.39,92.37,92.38,33400.0,52.9,52.9,52.8886,52.8943,33400.0
2014-11-03 14:50:00,92.38,92.38,92.37,92.37,28100.0,52.8943,52.8943,52.8886,52.8886,28100.0
2014-11-03 14:55:00,92.38,92.4,92.37,92.4,15300.0,52.8943,52.9058,52.8886,52.9058,15300.0
2014-11-03 15:00:00,92.4,92.41,92.39,92.4,14300.0,52.9058,52.9115,52.9,52.9058,14300.0
2014-11-03 15:05:00,92.41,92.42,92.4,92.41,58800.0,52.9115,52.9172,52.9058,52.9115,58800.0
2014-11-03 15:10:00,92.41,92.42,92.4,92.41,26600.0,52.9115,52.9172,52.9058,52.9115,26600.0
2014-11-03 15:15:00,92.42,92.43,92.4,92.41,35300.0,52.9172,52.923,52.9058,52.9115,35300.0
2014-11-03 15:20:00,92.42,92.43,92.4,92.4,52700.0,52.9172,52.923,52.9058,52.9058,52700.0
2014-11-03 15:25:00,92.41,92.41,92.34,92.35,61300.0,52.9115,52.9115,52.8714,52.8771,61300.0
2014-11-03 15:30:00,92.34,92.36,92.34,92.34,36900.0,52.8714,52.8829,52.8714,52.8714,36900.0
2014-11-03 15:35:00,92.35,92.36,92.34,92.35,59900.0,52.8771,52.8829,52.8714,52.8771,59900.0
2014-11-03 15:40:00,92.35,92.36,92.33,92.35,79000.0,52.8771,52.8829,52.8657,52.8771,79000.0
2014-11-03 15:45:00,92.36,92.4,92.34,92.35,101600.0,52.8829,52.9058,52.8714,52.8771,101600.0
2014-11-03 15:50:00,92.34,92.35,92.33,92.34,111000.0,52.8714,52.8771,52.8657,52.8714,111000.0
2014-11-03 15:55:00,92.34,92.34,92.27,92.31,668000.0,52.8714,52.8714,52.8313,52.8542,668000.0
2014-11-04 09:30:00,92.29,92.29,92.21,92.27,83200.0,52.8428,52.8428,52.797,52.8313,83200.0
2014-11-04 09:35:00,92.26,92.28,92.25,92.26,9700.0,52.8256,52.8371,52.8199,52.8256,9700.0
2014-11-04 09:40:00,92.26,92.27,92.18,92.18,22800.0,52.8256,52.8313,52.7798,52.7798,22800.0
2014-11-04 09:45:00,92.18,92.19,92.16,92.18,40100.0,52.7798,52.7855,52.7684,52.7798,40100.0
2014-11-04 09:50:00,92.19,92.21,92.18,92.21,7300.0,52.7855,52.797,52.7798,52.797,7300.0
2014-11-04 09:55:00,92.22,92.23,92.19,92.19,52100.0,52.8027,52.8084,52.7855,52.7855,52100.0
2014-11-04 10:00:00,92.18,92.19,92.15,92.17,45500.0,52.7798,52.7855,52.7626,52.7741,45500.0
2014-11-04 10:05:00,92.17,92.18,92.12,92.12,37400.0,52.7741,52.7798,52.7455,52.7455,37400.0
2014-11-04 10:10:00,92.12,92.14,92.11,92.12,30300.0,52.7455,52.7569,52.7397,52.7455,30300.0
2014-11-04 10:15:00,92.12,92.13,92.06,92.09,35700.0,52.7455,52.7512,52.7111,52.7283,35700.0
2014-11-04 10:20:00,92.09,92.12,92.08,92.11,33000.0,52.7283,52.7455,52.7225,52.7397,33000.0
2014-11-04 10:25:00,92.11,92.12,92.08,92.08,56300.0,52.7397,52.7455,52.7225,52.7225,56300.0
2014-11-04 10:30:00,92.08,92.08,92.0,92.03,41700.0,52.7225,52.7225,52.6767,52.6939,41700.0
2014-11-04 10:35:00,92.04,92.15,92.04,92.13,150900.0,52.6996,52.7626,52.6996,52.7512,150900.0
2014-11-04 10:40:00,92.13,92.15,92.11,92.13,98600.0,52.7512,52.7626,52.7397,52.7512,98600.0
2014-11-04 10:45:00,92.13,92.13,92.1,92.1,54100.0,52.7512,52.7512,52.734,52.734,54100.0
2014-11-04 10:50:00,92.11,92.12,92.09,92.09,290800.0,52.7397,52.7455,52.7283,52.7283,290800.0
2014-11-04 10:55:00,92.1,92.1,92.06,92.06,48300.0,52.734,52.734,52.7111,52.7111,48300.0
2014-11-04 11:00:00,92.07,92.11,92.06,92.09,39600.0,52.7168,52.7397,52.7111,52.7283,39600.0
2014-11-04 11:05:00,92.09,92.1,92.05,92.06,48300.0,52.7283,52.734,52.7054,52.7111,48300.0
2014-11-04 11:10:00,92.06,92.09,92.04,92.09,49500.0,52.7111,52.7283,52.6996,52.7283,49500.0
2014-11-04 11:15:00,92.09,92.11,92.07,92.1,16000.0,52.7283,52.7397,52.7168,52.734,16000.0
2014-11-04 11:20:00,92.1,92.13,92.08,92.11,48700.0,52.734,52.7512,52.7225,52.7397,48700.0
2014-11-04 11:25:00,92.12,92.14,92.1,92.11,157000.0,52.7455,52.7569,52.734,52.7397,157000.0
2014-11-04 11:30:00,92.11,92.13,92.1,92.11,114500.0,52.7397,52.7512,52.734,52.7397,114500.0
2014-11-04 11:35:00,92.11,92.13,92.11,92.12,43100.0,52.7397,52.7512,52.7397,52.7455,43100.0
2014-11-04 11:40:00,92.11,92.13,92.1,92.13,81800.0,52.7397,52.7512,52.734,52.7512,81800.0
2014-11-04 11:45:00,92.12,92.13,92.11,92.13,51600.0,52.7455,52.7512,52.7397,52.7512,51600.0
2014-11-04 11:50:00,92.13,92.13,92.11,92.13,24700.0,52.7512,52.7512,52.7397,52.7512,24700.0
2014-11-04 11:55:00,92.13,92.14,92.11,92.12,38200.0,52.7512,52.7569,52.7397,52.7455,38200.0
2014-11-04 12:00:00,92.12,92.16,92.12,92.15,35400.0,52.7455,52.7684,52.7455,52.7626,35400.0
2014-11-04 12:05:00,92.15,92.17,92.13,92.15,274500.0,52.7626,52.7741,52.7512,52.7626,274500.0
2014-11-04 12:10:00,92.16,92.17,92.14,92.16,102300.0,52.7684,52.7741,52.7569,52.7684,102300.0
2014-11-04 12:15:00,92.16,92.17,92.15,92.17,112900.0,52.7684,52.7741,52.7626,52.7741,112900.0
2014-11-04 12:20:00,92.17,92.17,92.14,92.16,66000.0,52.7741,52.7741,52.7569,52.7684,66000.0
2014-11-04 12:25:00,92.16,92.17,92.14,92.17,70700.0,52.7684,52.7741,52.7569,52.7741,70700.0
2014-11-04 12:30:00,92.17,92.17,92.15,92.15,50800.0,52.7741,52.7741,52.7626,52.7626,50800.0
2014-11-04 12:35:00,92.15,92.16,92.12,92.12,23600.0,52.7626,52.7684,52.7455,52.7455,23600.0
2014-11-04 12:40:00,92.12,92.15,92.12,92.14,42000.0,52.7455,52.7626,52.7455,52.7569,42000.0
2014-11-04 12:45:00,92.14,92.14,92.13,92.14,63400.0,52.7569,52.7569,52.7512,52.7569,63400.0
2014-11-04 12:50:00,92.14,92.15,92.13,92.14,13000.0,52.7569,52.7626,52.7512,52.7569,13000.0
2014-11-04 12:55:00,92.14,92.15,92.13,92.15,29200.0,52.7569,52.7626,52.7512,52.7626,29200.0
2014-11-04 13:00:00,92.16,92.16,92.14,92.14,17500.0,52.7684,52.7684,52.7569,52.7569,17500.0
2014-11-04 13:05:00,92.14,92.15,92.14,92.14,22000.0,52.7569,52.7626,52.7569,52.7569,22000.0
2014-11-04 13:10:00,92.15,92.17,92.14,92.17,32400.0,52.7626,52.7741,52.7569,52.7741,32400.0
2014-11-04 13:15:00,92.17,92.17,92.16,92.16,4300.0,52.7741,52.7741,52.7684,52.7684,4300.0
2014-11-04 13:20:00,92.16,92.16,92.13,92.16,32500.0,52.7684,52.7684,52.7512,52.7684,32500.0
2014-11-04 13:25:00,92.16,92.17,92.15,92.15,12300.0,52.7684,52.7741,52.7626,52.7626,12300.0
2014-11-04 13:30:00,92.15,92.15,92.11,92.11,11700.0,52.7626,52.7626,52.7397,52.7397,11700.0
2014-11-04 13:35:00,92.12,92.16,92.12,92.16,13800.0,52.7455,52.7684,52.7455,52.7684,13800.0
2014-11-04 13:40:00,92.16,92.16,92.15,92.16,4000.0,52.7684,52.7684,52.7626,52.7684,4000.0
2014-11-04 13:45:00,92.15,92.17,92.14,92.17,23900.0,52.7626,52.7741,52.7569,52.7741,23900.0
2014-11-04 13:50:00,92.17,92.17,92.14,92.15,25100.0,52.7741,52.7741,52.7569,52.7626,25100.0
2014-11-04 13:55:00,92.15,92.17,92.15,92.16,7000.0,52.7626,52.7741,52.7626,52.7684,7000.0
2014-11-04 14:00:00,92.16,92.17,92.15,92.16,8100.0,52.7684,52.7741,52.7626,52.7684,8100.0
2014-11-04 14:05:00,92.15,92.16,92.12,92.13,32600.0,52.7626,52.7684,52.7455,52.7512,32600.0
2014-11-04 14:10:00,92.13,92.15,92.13,92.13,18200.0,52.7512,52.7626,52.7512,52.7512,18200.0
2014-11-04 14:15:00,92.13,92.14,92.12,92.13,9100.0,52.7512,52.7569,52.7455,52.7512,9100.0
2014-11-04 14:20:00,92.13,92.14,92.12,92.14,9000.0,52.7512,52.7569,52.7455,52.7569,9000.0
2014-11-04 14:25:00,92.14,92.15,92.13,92.15,21200.0,52.7569,52.7626,52.7512,52.7626,21200.0
2014-11-04 14:30:00,92.15,92.15,92.14,92.15,45700.0,52.7626,52.7626,52.7569,52.7626,45700.0
2014-11-04 14:35:00,92.15,92.15,92.14,92.15,156100.0,52.7626,52.7626,52.7569,52.7626,156100.0
2014-11-04 14:40:00,92.15,92.15,92.14,92.14,68800.0,52.7626,52.7626,52.7569,52.7569,68800.0
2014-11-04 14:45:00,92.14,92.15,92.12,92.12,91400.0,52.7569,52.7626,52.7455,52.7455,91400.0
2014-11-04 14:50:00,92.13,92.13,92.09,92.12,53700.0,52.7512,52.7512,52.7283,52.7455,53700.0
2014-11-04 14:55:00,92.12,92.15,92.12,92.14,32900.0,52.7455,52.7626,52.7455,52.7569,32900.0
2014-11-04 15:00:00,92.14,92.14,92.11,92.11,41000.0,52.7569,52.7569,52.7397,52.7397,41000.0
2014-11-04 15:05:00,92.11,92.11,92.1,92.1,34800.0,52.7397,52.7397,52.734,52.734,34800.0
2014-11-04 15:10:00,92.09,92.11,92.08,92.08,104900.0,52.7283,52.7397,52.7225,52.7225,104900.0
2014-11-04 15:15:00,92.09,92.09,92.02,92.05,48700.0,52.7283,52.7283,52.6882,52.7054,48700.0
2014-11-04 15:20:00,92.04,92.1,92.04,92.08,40800.0,52.6996,52.734,52.6996,52.7225,40800.0
2014-11-04 15:25:00,92.08,92.08,91.99,92.03,72000.0,52.7225,52.7225,52.671,52.6939,72000.0
2014-11-04 15:30:00,92.03,92.04,91.99,91.99,94000.0,52.6939,52.6996,52.671,52.671,94000.0
2014-11-04 15:35:00,91.99,92.0,91.96,91.96,57600.0,52.671,52.6767,52.6538,52.6538,57600.0
2014-11-04 15:40:00,91.96,92.0,91.95,91.98,38400.0,52.6538,52.6767,52.6481,52.6653,38400.0
2014-11-04 15:45:00,91.98,92.0,91.97,91.99,52900.0,52.6653,52.6767,52.6596,52.671,52900.0
2014-11-04 15:50:00,91.99,92.0,91.96,91.97,78000.0,52.671,52.6767,52.6538,52.6596,78000.0
2014-11-04 15:55:00,91.97,92.04,91.96,92.02,151400.0,52.6596,52.6996,52.6538,52.6882,151400.0
2014-11-05 09:30:00,92.16,92.18,92.03,92.05,88100.0,52.7684,52.7798,52.6939,52.7054,88100.0
2014-11-05 09:35:00,92.06,92.06,92.0,92.01,44400.0,52.7111,52.7111,52.6767,52.6825,44400.0
2014-11-05 09:40:00,92.01,92.02,91.97,92.0,44600.0,52.6825,52.6882,52.6596,52.6767,44600.0
2014-11-05 09:45:00,92.01,92.01,91.96,91.96,39100.0,52.6825,52.6825,52.6538,52.6538,39100.0
2014-11-05 09:50:00,91.96,91.99,91.94,91.97,67300.0,52.6538,52.671,52.6424,52.6596,67300.0
2014-11-05 09:55:00,91.97,91.99,91.95,91.96,32400.0,52.6596,52.671,52.6481,52.6538,32400.0
2014-11-05 10:00:00,91.96,91.96,91.93,91.96,51400.0,52.6538,52.6538,52.6367,52.6538,51400.0
2014-11-05 10:05:00,91.96,92.0,91.95,91.99,37800.0,52.6538,52.6767,52.6481,52.671,37800.0
2014-11-05 10:10:00,91.99,91.99,91.96,91.98,18800.0,52.671,52.671,52.6538,52.6653,18800.0
2014-11-05 10:15:00,91.99,92.0,91.98,92.0,5000.0,52.671,52.6767,52.6653,52.6767,5000.0
2014-11-05 10:20:00,91.99,92.0,91.96,91.98,20400.0,52.671,52.6767,52.6538,52.6653,20400.0
2014-11-05 10:25:00,91.97,91.98,91.96,91.97,39800.0,52.6596,52.6653,52.6538,52.6596,39800.0
2014-11-05 10:30:00,91.97,91.97,91.95,91.96,17900.0,52.6596,52.6596,52.6481,52.6538,17900.0
2014-11-05 10:35:00,91.96,91.97,91.94,91.94,17400.0,52.6538,52.6596,52.6424,52.6424,17400.0
2014-11-05 10:40:00,91.94,91.95,91.91,91.93,51600.0,52.6424,52.6481,52.6252,52.6367,51600.0
2014-11-05 10:45:00,91.94,91.95,91.93,91.94,37000.0,52.6424,52.6481,52.6367,52.6424,37000.0
2014-11-05 10:50:00,91.94,91.95,91.94,91.95,18800.0,52.6424,52.6481,52.6424,52.6481,18800.0
2014-11-05 10:55:00,91.95,91.98,91.93,91.98,42700.0,52.6481,52.6653,52.6367,52.6653,42700.0
2014-11-05 11:00:00,91.98,92.01,91.98,91.98,44600.0,52.6653,52.6825,52.6653,52.6653,44600.0
2014-11-05 11:05:00,91.98,91.99,91.98,91.98,12500.0,52.6653,52.671,52.6653,52.6653,12500.0
2014-11-05 11:10:00,91.98,91.99,91.98,91.99,9600.0,52.6653,52.671,52.6653,52.671,9600.0
2014-11-05 11:15:00,91.98,91.99,91.98,91.98,10200.0,52.6653,52.671,52.6653,52.6653,10200.0
2014-11-05 11:20:00,91.98,92.01,91.96,91.97,37800.0,52.6653,52.6825,52.6538,52.6596,37800.0
2014-11-05 11:25:00,91.97,92.0,91.97,91.98,17500.0,52.6596,52.6767,52.6596,52.6653,17500.0
2014-11-05 11:30:00,91.98,91.98,91.96,91.98,13100.0,52.6653,52.6653,52.6538,52.6653,13100.0
2014-11-05 11:35:00,91.98,91.98,91.94,91.98,31600.0,52.6653,52.6653,52.6424,52.6653,31600.0
2014-11-05 11:40:00,91.97,92.0,91.96,91.98,16100.0,52.6596,52.6767,52.6538,52.6653,16100.0
2014-11-05 11:45:00,91.97,92.0,91.96,91.99,13700.0,52.6596,52.6767,52.6538,52.671,13700.0
2014-11-05 11:50:00,91.99,91.99,91.98,91.98,15700.0,52.671,52.671,52.6653,52.6653,15700.0
2014-11-05 11:55:00,91.98,92.0,91.97,91.98,43200.0,52.6653,52.6767,52.6596,52.6653,43200.0
2014-11-05 12:00:00,91.98,92.02,91.98,91.98,15700.0,52.6653,52.6882,52.6653,52.6653,15700.0
2014-11-05 12:05:00,91.98,92.02,91.97,92.02,22500.0,52.6653,52.6882,52.6596,52.6882,22500.0
2014-11-05 12:10:00,92.01,92.05,91.98,92.03,59500.0,52.6825,52.7054,52.6653,52.6939,59500.0
2014-11-05 12:15:00,92.03,92.06,92.03,92.05,28500.0,52.6939,52.7111,52.6939,52.7054,28500.0
2014-11-05 12:20:00,92.06,92.06,92.02,92.02,41700.0,52.7111,52.7111,52.6882,52.6882,41700.0
2014-11-05 12:25:00,92.02,92.03,92.02,92.03,24000.0,52.6882,52.6939,52.6882,52.6939,24000.0
2014-11-05 12:30:00,92.03,92.03,92.01,92.02,7600.0,52.6939,52.6939,52.6825,52.6882,7600.0
2014-11-05 12:35:00,92.02,92.03,92.01,92.02,28200.0,52.6882,52.6939,52.6825,52.6882,28200.0
2014-11-05 12:40:00,92.01,92.02,92.01,92.01,4700.0,52.6825,52.6882,52.6825,52.6825,4700.0
2014-11-05 12:45:00,92.01,92.02,92.0,92.02,17200.0,52.6825,52.6882,52.6767,52.6882,17200.0
2014-11-05 12:50:00,92.02,92.02,92.01,92.02,4200.0,52.6882,52.6882,52.6825,52.6882,4200.0
2014-11-05 12:55:00,92.02,92.03,92.01,92.02,16100.0,52.6882,52.6939,52.6825,52.6882,16100.0
2014-11-05 13:00:00,92.02,92.02,92.01,92.02,4600.0,52.6882,52.6882,52.6825,52.6882,4600.0
2014-11-05 13:05:00,92.02,92.02,92.01,92.01,6400.0,52.6882,52.6882,52.6825,52.6825,6400.0
2014-11-05 13:10:00,92.02,92.03,92.01,92.02,16900.0,52.6882,52.6939,52.6825,52.6882,16900.0
2014-11-05 13:15:00,92.02,92.03,92.02,92.03,26800.0,52.6882,52.6939,52.6882,52.6939,26800.0
2014-11-05 13:20:00,92.03,92.03,92.01,92.02,14700.0,52.6939,52.6939,52.6825,52.6882,14700.0
2014-11-05 13:25:00,92.03,92.05,92.02,92.02,111700.0,52.6939,52.7054,52.6882,52.6882,111700.0
2014-11-05 13:30:00,92.02,92.02,92.01,92.02,5400.0,52.6882,52.6882,52.6825,52.6882,5400.0
2014-11-05 13:35:00,92.01,92.02,92.01,92.01,35000.0,52.6825,52.6882,52.6825,52.6825,35000.0
2014-11-05 13:40:00,92.02,92.02,91.99,92.0,12500.0,52.6882,52.6882,52.671,52.6767,12500.0
2014-11-05 13:45:00,91.99,92.01,91.99,92.0,13300.0,52.671,52.6825,52.671,52.6767,13300.0
2014-11-05 13:50:00,92.0,92.03,92.0,92.01,20100.0,52.6767,52.6939,52.6767,52.6825,20100.0
2014-11-05 13:55:00,92.02,92.02,92.01,92.01,23300.0,52.6882,52.6882,52.6825,52.6825,23300.0
2014-11-05 14:00:00,92.01,92.04,92.0,92.04,63300.0,52.6825,52.6996,52.6767,52.6996,63300.0
2014-11-05 14:05:00,92.04,92.04,92.01,92.01,49000.0,52.6996,52.6996,52.6825,52.6825,49000.0
2014-11-05 14:10:00,92.01,92.02,92.0,92.02,64200.0,52.6825,52.6882,52.6767,52.6882,64200.0
2014-11-05 14:15:00,92.01,92.05,92.01,92.05,53500.0,52.6825,52.7054,52.6825,52.7054,53500.0
2014-11-05 14:20:00,92.04,92.05,92.0,92.0,104400.0,52.6996,52.7054,52.6767,52.6767,104400.0
2014-11-05 14:25:00,92.0,92.0,91.99,91.99,28000.0,52.6767,52.6767,52.671,52.671,28000.0
2014-11-05 14:30:00,91.98,91.99,91.97,91.97,148500.0,52.6653,52.671,52.6596,52.6596,148500.0
2014-11-05 14:35:00,91.97,92.0,91.97,92.0,29000.0,52.6596,52.6767,52.6596,52.6767,29000.0
2014-11-05 14:40:00,91.99,92.01,91.97,91.99,88800.0,52.671,52.6825,52.6596,52.671,88800.0
2014-11-05 14:45:00,91.99,92.0,91.98,91.98,50900.0,52.671,52.6767,52.6653,52.6653,50900.0
2014-11-05 14:50:00,91.99,92.0,91.98,91.98,36200.0,52.671,52.6767,52.6653,52.6653,36200.0
2014-11-05 14:55:00,91.98,92.01,91.97,92.0,29100.0,52.6653,52.6825,52.6596,52.6767,29100.0
2014-11-05 15:00:00,92.0,92.03,91.98,92.0,28900.0,52.6767,52.6939,52.6653,52.6767,28900.0
2014-11-05 15:05:00,92.0,92.0,91.99,91.99,19500.0,52.6767,52.6767,52.671,52.671,19500.0
2014-11-05 15:10:00,92.0,92.02,92.0,92.01,16600.0,52.6767,52.6882,52.6767,52.6825,16600.0
2014-11-05 15:15:00,92.01,92.02,91.99,92.0,34100.0,52.6825,52.6882,52.671,52.6767,34100.0
2014-11-05 15:20:00,92.01,92.01,91.98,91.99,83700.0,52.6825,52.6825,52.6653,52.671,83700.0
2014-11-05 15:25:00,91.99,91.99,91.98,91.99,48500.0,52.671,52.671,52.6653,52.671,48500.0
2014-11-05 15:30:00,91.99,92.0,91.98,92.0,73000.0,52.671,52.6767,52.6653,52.6767,73000.0
2014-11-05 15:35:00,92.0,92.0,91.97,91.97,88000.0,52.6767,52.6767,52.6596,52.6596,88000.0
2014-11-05 15:40:00,91.97,91.99,91.96,91.99,391800.0,52.6596,52.671,52.6538,52.671,391800.0
2014-11-05 15:45:00,91.98,91.98,91.95,91.98,138700.0,52.6653,52.6653,52.6481,52.6653,138700.0
2014-11-05 15:50:00,91.98,92.04,91.98,92.02,177900.0,52.6653,52.6996,52.6653,52.6882,177900.0
2014-11-05 15:55:00,92.01,92.02,91.96,91.98,737900.0,52.6825,52.6882,52.6538,52.6653,737900.0
2014-11-06 09:30:00,92.08,92.17,92.07,92.15,124000.0,52.7225,52.7741,52.7168,52.7626,124000.0
2014-11-06 09:35:00,92.15,92.17,92.12,92.16,689100.0,52.7626,52.7741,52.7455,52.7684,689100.0
2014-11-06 09:40:00,92.16,92.17,92.14,92.17,63900.0,52.7684,52.7741,52.7569,52.7741,63900.0
2014-11-06 09:45:00,92.17,92.19,92.16,92.19,63900.0,52.7741,52.7855,52.7684,52.7855,63900.0
2014-11-06 09:50:00,92.19,92.22,92.17,92.18,171600.0,52.7855,52.8027,52.7741,52.7798,171600.0
2014-11-06 09:55:00,92.18,92.19,92.16,92.19,66200.0,52.7798,52.7855,52.7684,52.7855,66200.0
2014-11-06 10:00:00,92.19,92.19,92.15,92.17,36900.0,52.7855,52.7855,52.7626,52.7741,36900.0
2014-11-06 10:05:00,92.16,92.18,92.15,92.16,20300.0,52.7684,52.7798,52.7626,52.7684,20300.0
2014-11-06 10:10:00,92.15,92.17,92.14,92.16,15500.0,52.7626,52.7741,52.7569,52.7684,15500.0
2014-11-06 10:15:00,92.16,92.16,92.11,92.14,70400.0,52.7684,52.7684,52.7397,52.7569,70400.0
2014-11-06 10:20:00,92.14,92.17,92.14,92.16,22700.0,52.7569,52.7741,52.7569,52.7684,22700.0
2014-11-06 10:25:00,92.16,92.17,92.15,92.16,38900.0,52.7684,52.7741,52.7626,52.7684,38900.0
2014-11-06 10:30:00,92.15,92.16,92.15,92.15,134500.0,52.7626,52.7684,52.7626,52.7626,134500.0
2014-11-06 10:35:00,92.16,92.17,92.15,92.16,62500.0,52.7684,52.7741,52.7626,52.7684,62500.0
2014-11-06 10:40:00,92.16,92.17,92.15,92.16,37500.0,52.7684,52.7741,52.7626,52.7684,37500.0
2014-11-06 10:45:00,92.17,92.18,92.16,92.18,132000.0,52.7741,52.7798,52.7684,52.7798,132000.0
2014-11-06 10:50:00,92.18,92.19,92.17,92.18,16000.0,52.7798,52.7855,52.7741,52.7798,16000.0
2014-11-06 10:55:00,92.18,92.2,92.17,92.2,14600.0,52.7798,52.7913,52.7741,52.7913,14600.0
2014-11-06 11:00:00,92.2,92.2,92.18,92.2,18300.0,52.7913,52.7913,52.7798,52.7913,18300.0
2014-11-06 11:05:00,92.19,92.22,92.19,92.22,14900.0,52.7855,52.8027,52.7855,52.8027,14900.0
2014-11-06 11:10:00,92.22,92.22,92.2,92.22,30800.0,52.8027,52.8027,52.7913,52.8027,30800.0
2014-11-06 11:15:00,92.22,92.26,92.21,92.26,78000.0,52.8027,52.8256,52.797,52.8256,78000.0
2014-11-06 11:20:00,92.26,92.27,92.24,92.25,49700.0,52.8256,52.8313,52.8142,52.8199,49700.0
2014-11-06 11:25:00,92.25,92.27,92.25,92.25,62900.0,52.8199,52.8313,52.8199,52.8199,62900.0
2014-11-06 11:30:00,92.26,92.26,92.24,92.26,22700.0,52.8256,52.8256,52.8142,52.8256,22700.0
2014-11-06 11:35:00,92.25,92.26,92.22,92.24,36900.0,52.8199,52.8256,52.8027,52.8142,36900.0
2014-11-06 11:40:00,92.23,92.24,92.23,92.24,9500.0,52.8084,52.8142,52.8084,52.8142,9500.0
2014-11-06 11:45:00,92.24,92.25,92.23,92.23,18000.0,52.8142,52.8199,52.8084,52.8084,18000.0
2014-11-06 11:50:00,92.24,92.24,92.22,92.22,12100.0,52.8142,52.8142,52.8027,52.8027,12100.0
2014-11-06 11:55:00,92.22,92.22,92.21,92.21,3300.0,52.8027,52.8027,52.797,52.797,3300.0
2014-11-06 12:00:00,92.22,92.23,92.22,92.23,2700.0,52.8027,52.8084,52.8027,52.8084,2700.0
2014-11-06 12:05:00,92.24,92.24,92.23,92.23,5000.0,52.8142,52.8142,52.8084,52.8084,5000.0
2014-11-06 12:10:00,92.23,92.23,92.21,92.23,10500.0,52.8084,52.8084,52.797,52.8084,10500.0
2014-11-06 12:15:00,92.23,92.23,92.22,92.23,12800.0,52.8084,52.8084,52.8027,52.8084,12800.0
2014-11-06 12:20:00,92.23,92.23,92.22,92.23,8600.0,52.8084,52.8084,52.8027,52.8084,8600.0
2014-11-06 12:25:00,92.22,92.23,92.22,92.23,2100.0,52.8027,52.8084,52.8027,52.8084,2100.0
2014-11-06 12:30:00,92.22,92.23,92.22,92.23,8200.0,52.8027,52.8084,52.8027,52.8084,8200.0
2014-11-06 12:35:00,92.23,92.23,92.21,92.22,30600.0,52.8084,52.8084,52.797,52.8027,30600.0
2014-11-06 12:40:00,92.22,92.23,92.2,92.23,20800.0,52.8027,52.8084,52.7913,52.8084,20800.0
2014-11-06 12:45:00,92.22,92.25,92.22,92.25,22500.0,52.8027,52.8199,52.8027,52.8199,22500.0
2014-11-06 12:50:00,92.25,92.25,92.22,92.22,5500.0,52.8199,52.8199,52.8027,52.8027,5500.0
2014-11-06 12:55:00,92.22,92.23,92.22,92.23,5400.0,52.8027,52.8084,52.8027,52.8084,5400.0
2014-11-06 13:00:00,92.23,92.24,92.22,92.23,5000.0,52.8084,52.8142,52.8027,52.8084,5000.0
2014-11-06 13:05:00,92.23,92.24,92.21,92.21,11500.0,52.8084,52.8142,52.797,52.797,11500.0
2014-11-06 13:10:00,92.22,92.24,92.21,92.23,8100.0,52.8027,52.8142,52.797,52.8084,8100.0
2014-11-06 13:15:00,92.23,92.24,92.23,92.24,4400.0,52.8084,52.8142,52.8084,52.8142,4400.0
2014-11-06 13:20:00,92.24,92.24,92.22,92.23,5900.0,52.8142,52.8142,52.8027,52.8084,5900.0
2014-11-06 13:25:00,92.23,92.24,92.23,92.24,4700.0,52.8084,52.8142,52.8084,52.8142,4700.0
2014-11-06 13:30:00,92.24,92.24,92.23,92.24,3600.0,52.8142,52.8142,52.8084,52.8142,3600.0
2014-11-06 13:35:00,92.23,92.24,92.23,92.24,6400.0,52.8084,52.8142,52.8084,52.8142,6400.0
2014-11-06 13:40:00,92.24,92.24,92.23,92.24,4400.0,52.8142,52.8142,52.8084,52.8142,4400.0
2014-11-06 13:45:00,92.23,92.24,92.22,92.22,24600.0,52.8084,52.8142,52.8027,52.8027,24600.0
2014-11-06 13:50:00,92.23,92.23,92.22,92.23,9900.0,52.8084,52.8084,52.8027,52.8084,9900.0
2014-11-06 13:55:00,92.22,92.25,92.22,92.25,28000.0,52.8027,52.8199,52.8027,52.8199,28000.0
2014-11-06 14:00:00,92.24,92.25,92.22,92.24,10600.0,52.8142,52.8199,52.8027,52.8142,10600.0
2014-11-06 14:05:00,92.25,92.25,92.23,92.24,14300.0,52.8199,52.8199,52.8084,52.8142,14300.0
2014-11-06 14:10:00,92.24,92.24,92.21,92.22,15500.0,52.8142,52.8142,52.797,52.8027,15500.0
2014-11-06 14:15:00,92.22,92.24,92.21,92.23,5900.0,52.8027,52.8142,52.797,52.8084,5900.0
2014-11-06 14:20:00,92.24,92.24,92.22,92.22,6700.0,52.8142,52.8142,52.8027,52.8027,6700.0
2014-11-06 14:25:00,92.22,92.25,92.22,92.24,4300.0,52.8027,52.8199,52.8027,52.8142,4300.0
2014-11-06 14:30:00,92.24,92.25,92.21,92.22,73900.0,52.8142,52.8199,52.797,52.8027,73900.0
2014-11-06 14:35:00,92.23,92.23,92.22,92.22,6500.0,52.8084,52.8084,52.8027,52.8027,6500.0
2014-11-06 14:40:00,92.22,92.23,92.21,92.21,9200.0,52.8027,52.8084,52.797,52.797,9200.0
2014-11-06 14:45:00,92.22,92.23,92.21,92.22,14500.0,52.8027,52.8084,52.797,52.8027,14500.0
2014-11-06 14:50:00,92.23,92.25,92.23,92.24,21600.0,52.8084,52.8199,52.8084,52.8142,21600.0
2014-11-06 14:55:00,92.24,92.26,92.23,92.24,105900.0,52.8142,52.8256,52.8084,52.8142,105900.0
2014-11-06 15:00:00,92.25,92.26,92.24,92.25,5500.0,52.8199,52.8256,52.8142,52.8199,5500.0
2014-11-06 15:05:00,92.25,92.25,92.24,92.25,26600.0,52.8199,52.8199,52.8142,52.8199,26600.0
2014-11-06 15:10:00,92.25,92.25,92.24,92.25,15400.0,52.8199,52.8199,52.8142,52.8199,15400.0
2014-11-06 15:15:00,92.25,92.25,92.24,92.25,4300.0,52.8199,52.8199,52.8142,52.8199,4300.0
2014-11-06 15:20:00,92.24,92.25,92.22,92.22,186300.0,52.8142,52.8199,52.8027,52.8027,186300.0
2014-11-06 15:25:00,92.23,92.23,92.22,92.22,25600.0,52.8084,52.8084,52.8027,52.8027,25600.0
2014-11-06 15:30:00,92.23,92.23,92.2,92.2,40000.0,52.8084,52.8084,52.7913,52.7913,40000.0
2014-11-06 15:35:00,92.2,92.25,92.2,92.23,69900.0,52.7913,52.8199,52.7913,52.8084,69900.0
2014-11-06 15:40:00,92.24,92.24,92.22,92.23,64500.0,52.8142,52.8142,52.8027,52.8084,64500.0
2014-11-06 15:45:00,92.23,92.25,92.22,92.25,126300.0,52.8084,52.8199,52.8027,52.8199,126300.0
2014-11-06 15:50:00,92.25,92.25,92.24,92.25,68600.0,52.8199,52.8199,52.8142,52.8199,68600.0
2014-11-06 15:55:00,92.25,92.27,92.23,92.23,225400.0,52.8199,52.8313,52.8084,52.8084,225400.0
2014-11-07 09:30:00,92.25,92.3,92.14,92.2,37500.0,52.8199,52.8485,52.7569,52.7913,37500.0
2014-11-07 09:35:00,92.18,92.21,92.16,92.19,24100.0,52.7798,52.797,52.7684,52.7855,24100.0
2014-11-07 09:40:00,92.19,92.2,92.14,92.19,27900.0,52.7855,52.7913,52.7569,52.7855,27900.0
2014-11-07 09:45:00,92.19,92.21,92.15,92.2,28100.0,52.7855,52.797,52.7626,52.7913,28100.0
2014-11-07 09:50:00,92.2,92.2,92.16,92.16,25600.0,52.7913,52.7913,52.7684,52.7684,25600.0
2014-11-07 09:55:00,92.16,92.21,92.15,92.2,47600.0,52.7684,52.797,52.7626,52.7913,47600.0
2014-11-07 10:00:00,92.21,92.24,92.19,92.22,21200.0,52.797,52.8142,52.7855,52.8027,21200.0
2014-11-07 10:05:00,92.24,92.25,92.22,92.23,21000.0,52.8142,52.8199,52.8027,52.8084,21000.0
2014-11-07 10:10:00,92.24,92.27,92.22,92.24,21200.0,52.8142,52.8313,52.8027,52.8142,21200.0
2014-11-07 10:15:00,92.23,92.27,92.19,92.27,38400.0,52.8084,52.8313,52.7855,52.8313,38400.0
2014-11-07 10:20:00,92.27,92.28,92.22,92.23,19400.0,52.8313,52.8371,52.8027,52.8084,19400.0
2014-11-07 10:25:00,92.22,92.23,92.2,92.23,18000.0,52.8027,52.8084,52.7913,52.8084,18000.0
2014-11-07 10:30:00,92.23,92.25,92.2,92.25,58100.0,52.8084,52.8199,52.7913,52.8199,58100.0
2014-11-07 10:35:00,92.25,92.28,92.23,92.28,32800.0,52.8199,52.8371,52.8084,52.8371,32800.0
2014-11-07 10:40:00,92.28,92.28,92.27,92.28,19500.0,52.8371,52.8371,52.8313,52.8371,19500.0
2014-11-07 10:45:00,92.28,92.29,92.27,92.29,26600.0,52.8371,52.8428,52.8313,52.8428,26600.0
2014-11-07 10:50:00,92.29,92.33,92.28,92.32,52800.0,52.8428,52.8657,52.8371,52.86,52800.0
2014-11-07 10:55:00,92.31,92.35,92.31,92.32,14100.0,52.8542,52.8771,52.8542,52.86,14100.0
2014-11-07 11:00:00,92.33,92.34,92.29,92.3,61200.0,52.8657,52.8714,52.8428,52.8485,61200.0
2014-11-07 11:05:00,92.31,92.32,92.3,92.31,6500.0,52.8542,52.86,52.8485,52.8542,6500.0
2014-11-07 11:10:00,92.32,92.32,92.28,92.32,16500.0,52.86,52.86,52.8371,52.86,16500.0
2014-11-07 11:15:00,92.32,92.34,92.28,92.34,26400.0,52.86,52.8714,52.8371,52.8714,26400.0
2014-11-07 11:20:00,92.35,92.35,92.34,92.34,11800.0,52.8771,52.8771,52.8714,52.8714,11800.0
2014-11-07 11:25:00,92.34,92.36,92.34,92.35,17000.0,52.8714,52.8829,52.8714,52.8771,17000.0
2014-11-07 11:30:00,92.36,92.38,92.35,92.35,20600.0,52.8829,52.8943,52.8771,52.8771,20600.0
2014-11-07 11:35:00,92.36,92.37,92.33,92.34,19300.0,52.8829,52.8886,52.8657,52.8714,19300.0
2014-11-07 11:40:00,92.34,92.35,92.32,92.34,18900.0,52.8714,52.8771,52.86,52.8714,18900.0
2014-11-07 11:45:00,92.34,92.36,92.33,92.35,50600.0,52.8714,52.8829,52.8657,52.8771,50600.0
2014-11-07 11:50:00,92.36,92.36,92.34,92.36,36400.0,52.8829,52.8829,52.8714,52.8829,36400.0
2014-11-07 11:55:00,92.36,92.36,92.31,92.31,41700.0,52.8829,52.8829,52.8542,52.8542,41700.0
2014-11-07 12:00:00,92.31,92.31,92.29,92.29,20100.0,52.8542,52.8542,52.8428,52.8428,20100.0
2014-11-07 12:05:00,92.3,92.31,92.28,92.31,23400.0,52.8485,52.8542,52.8371,52.8542,23400.0
2014-11-07 12:10:00,92.3,92.32,92.28,92.29,28400.0,52.8485,52.86,52.8371,52.8428,28400.0
2014-11-07 12:15:00,92.3,92.3,92.28,92.3,23500.0,52.8485,52.8485,52.8371,52.8485,23500.0
2014-11-07 12:20:00,92.3,92.31,92.28,92.3,24500.0,52.8485,52.8542,52.8371,52.8485,24500.0
2014-11-07 12:25:00,92.3,92.3,92.26,92.27,36800.0,52.8485,52.8485,52.8256,52.8313,36800.0
2014-11-07 12:30:00,92.27,92.28,92.26,92.27,18100.0,52.8313,52.8371,52.8256,52.8313,18100.0
2014-11-07 12:35:00,92.28,92.28,92.26,92.26,34500.0,52.8371,52.8371,52.8256,52.8256,34500.0
2014-11-07 12:40:00,92.27,92.28,92.26,92.26,31200.0,52.8313,52.8371,52.8256,52.8256,31200.0
2014-11-07 12:45:00,92.27,92.27,92.24,92.27,43600.0,52.8313,52.8313,52.8142,52.8313,43600.0
2014-11-07 12:50:00,92.27,92.27,92.25,92.26,25400.0,52.8313,52.8313,52.8199,52.8256,25400.0
2014-11-07 12:55:00,92.26,92.26,92.24,92.25,26100.0,52.8256,52.8256,52.8142,52.8199,26100.0
2014-11-07 13:00:00,92.25,92.27,92.24,92.26,19000.0,52.8199,52.8313,52.8142,52.8256,19000.0
2014-11-07 13:05:00,92.26,92.28,92.25,92.28,30200.0,52.8256,52.8371,52.8199,52.8371,30200.0
2014-11-07 13:10:00,92.28,92.28,92.27,92.28,5900.0,52.8371,52.8371,52.8313,52.8371,5900.0
2014-11-07 13:15:00,92.28,92.28,92.26,92.27,30800.0,52.8371,52.8371,52.8256,52.8313,30800.0
2014-11-07 13:20:00,92.26,92.29,92.26,92.29,3900.0,52.8256,52.8428,52.8256,52.8428,3900.0
2014-11-07 13:25:00,92.29,92.29,92.26,92.26,36100.0,52.8428,52.8428,52.8256,52.8256,36100.0
2014-11-07 13:30:00,92.25,92.26,92.24,92.26,30100.0,52.8199,52.8256,52.8142,52.8256,30100.0
2014-11-07 13:35:00,92.24,92.26,92.24,92.25,16300.0,52.8142,52.8256,52.8142,52.8199,16300.0
2014-11-07 13:40:00,92.25,92.26,92.24,92.25,41700.0,52.8199,52.8256,52.8142,52.8199,41700.0
2014-11-07 13:45:00,92.25,92.26,92.24,92.24,12300.0,52.8199,52.8256,52.8142,52.8142,12300.0
2014-11-07 13:50:00,92.24,92.27,92.24,92.25,52500.0,52.8142,52.8313,52.8142,52.8199,52500.0
2014-11-07 13:55:00,92.25,92.27,92.24,92.25,15700.0,52.8199,52.8313,52.8142,52.8199,15700.0
2014-11-07 14:00:00,92.25,92.29,92.25,92.29,18700.0,52.8199,52.8428,52.8199,52.8428,18700.0
2014-11-07 14:05:00,92.29,92.29,92.27,92.27,10800.0,52.8428,52.8428,52.8313,52.8313,10800.0
2014-11-07 14:10:00,92.27,92.29,92.27,92.29,9100.0,52.8313,52.8428,52.8313,52.8428,9100.0
2014-11-07 14:15:00,92.28,92.29,92.28,92.29,4500.0,52.8371,52.8428,52.8371,52.8428,4500.0
2014-11-07 14:20:00,92.29,92.29,92.28,92.28,16000.0,52.8428,52.8428,52.8371,52.8371,16000.0
2014-11-07 14:25:00,92.28,92.29,92.25,92.25,31800.0,52.8371,52.8428,52.8199,52.8199,31800.0
2014-11-07 14:30:00,92.26,92.27,92.25,92.27,6600.0,52.8256,52.8313,52.8199,52.8313,6600.0
2014-11-07 14:35:00,92.27,92.28,92.25,92.25,10700.0,52.8313,52.8371,52.8199,52.8199,10700.0
2014-11-07 14:40:00,92.26,92.29,92.26,92.29,33600.0,52.8256,52.8428,52.8256,52.8428,33600.0
2014-11-07 14:45:00,92.29,92.33,92.29,92.31,20800.0,52.8428,52.8657,52.8428,52.8542,20800.0
2014-11-07 14:50:00,92.32,92.32,92.31,92.31,22500.0,52.86,52.86,52.8542,52.8542,22500.0
2014-11-07 14:55:00,92.31,92.32,92.28,92.29,30100.0,52.8542,52.86,52.8371,52.8428,30100.0
2014-11-07 15:00:00,92.29,92.35,92.29,92.34,56900.0,52.8428,52.8771,52.8428,52.8714,56900.0
2014-11-07 15:05:00,92.35,92.35,92.34,92.34,24500.0,52.8771,52.8771,52.8714,52.8714,24500.0
2014-11-07 15:10:00,92.34,92.34,92.32,92.34,9400.0,52.8714,52.8714,52.86,52.8714,9400.0
2014-11-07 15:15:00,92.34,92.34,92.27,92.28,27900.0,52.8714,52.8714,52.8313,52.8371,27900.0
2014-11-07 15:20:00,92.29,92.32,92.29,92.3,18500.0,52.8428,52.86,52.8428,52.8485,18500.0
2014-11-07 15:25:00,92.3,92.31,92.29,92.3,18900.0,52.8485,52.8542,52.8428,52.8485,18900.0
2014-11-07 15:30:00,92.3,92.33,92.29,92.33,40400.0,52.8485,52.8657,52.8428,52.8657,40400.0
2014-11-07 15:35:00,92.33,92.34,92.32,92.33,40000.0,52.8657,52.8714,52.86,52.8657,40000.0
2014-11-07 15:40:00,92.33,92.36,92.32,92.36,79100.0,52.8657,52.8829,52.86,52.8829,79100.0
2014-11-07 15:45:00,92.36,92.38,92.33,92.35,76400.0,52.8829,52.8943,52.8657,52.8771,76400.0
2014-11-07 15:50:00,92.35,92.35,92.29,92.31,118800.0,52.8771,52.8771,52.8428,52.8542,118800.0
2014-11-07 15:55:00,92.31,92.35,92.3,92.35,167700.0,52.8542,52.8771,52.8485,52.8771,167700.0
2014-11-10 09:30:00,92.31,92.35,92.29,92.35,61500.0,52.8542,52.8771,52.8428,52.8771,61500.0
2014-11-10 09:35:00,92.35,92.37,92.33,92.37,35200.0,52.8771,52.8886,52.8657,52.8886,35200.0
2014-11-10 09:40:00,92.37,92.38,92.35,92.36,49800.0,52.8886,52.8943,52.8771,52.8829,49800.0
2014-11-10 09:45:00,92.35,92.36,92.33,92.35,10900.0,52.8771,52.8829,52.8657,52.8771,10900.0
2014-11-10 09:50:00,92.36,92.36,92.34,92.35,11700.0,52.8829,52.8829,52.8714,52.8771,11700.0
2014-11-10 09:55:00,92.35,92.36,92.35,92.35,11400.0,52.8771,52.8829,52.8771,52.8771,11400.0
2014-11-10 10:00:00,92.35,92.36,92.34,92.35,23200.0,52.8771,52.8829,52.8714,52.8771,23200.0
2014-11-10 10:05:00,92.35,92.36,92.34,92.34,67100.0,52.8771,52.8829,52.8714,52.8714,67100.0
2014-11-10 10:10:00,92.35,92.36,92.34,92.35,10300.0,52.8771,52.8829,52.8714,52.8771,10300.0
2014-11-10 10:15:00,92.35,92.35,92.33,92.34,22400.0,52.8771,52.8771,52.8657,52.8714,22400.0
2014-11-10 10:20:00,92.34,92.34,92.32,92.34,6100.0,52.8714,52.8714,52.86,52.8714,6100.0
2014-11-10 10:25:00,92.34,92.34,92.32,92.34,4500.0,52.8714,52.8714,52.86,52.8714,4500.0
2014-11-10 10:30:00,92.34,92.36,92.33,92.36,31100.0,52.8714,52.8829,52.8657,52.8829,31100.0
2014-11-10 10:35:00,92.35,92.36,92.35,92.35,7300.0,52.8771,52.8829,52.8771,52.8771,7300.0
2014-11-10 10:40:00,92.36,92.37,92.35,92.36,42500.0,52.8829,52.8886,52.8771,52.8829,42500.0
2014-11-10 10:45:00,92.36,92.39,92.36,92.37,66000.0,52.8829,52.9,52.8829,52.8886,66000.0
2014-11-10 10:50:00,92.38,92.38,92.37,92.38,25600.0,52.8943,52.8943,52.8886,52.8943,25600.0
2014-11-10 10:55:00,92.38,92.39,92.37,92.37,25800.0,52.8943,52.9,52.8886,52.8886,25800.0
2014-11-10 11:00:00,92.38,92.38,92.35,92.36,6700.0,52.8943,52.8943,52.8771,52.8829,6700.0
2014-11-10 11:05:00,92.37,92.37,92.36,92.37,7000.0,52.8886,52.8886,52.8829,52.8886,7000.0
2014-11-10 11:10:00,92.37,92.37,92.34,92.35,3800.0,52.8886,52.8886,52.8714,52.8771,3800.0
2014-11-10 11:15:00,92.34,92.36,92.34,92.34,39600.0,52.8714,52.8829,52.8714,52.8714,39600.0
2014-11-10 11:20:00,92.34,92.35,92.32,92.32,16900.0,52.8714,52.8771,52.86,52.86,16900.0
2014-11-10 11:25:00,92.33,92.34,92.32,92.34,13400.0,52.8657,52.8714,52.86,52.8714,13400.0
2014-11-10 11:30:00,92.34,92.35,92.33,92.35,26200.0,52.8714,52.8771,52.8657,52.8771,26200.0
2014-11-10 11:35:00,92.34,92.37,92.34,92.37,14300.0,52.8714,52.8886,52.8714,52.8886,14300.0
2014-11-10 11:40:00,92.37,92.38,92.36,92.38,27800.0,52.8886,52.8943,52.8829,52.8943,27800.0
2014-11-10 11:45:00,92.37,92.37,92.35,92.36,12100.0,52.8886,52.8886,52.8771,52.8829,12100.0
2014-11-10 11:50:00,92.36,92.37,92.35,92.36,5500.0,52.8829,52.8886,52.8771,52.8829,5500.0
2014-11-10 11:55:00,92.36,92.37,92.35,92.35,8300.0,52.8829,52.8886,52.8771,52.8771,8300.0
2014-11-10 12:00:00,92.35,92.36,92.34,92.34,19800.0,52.8771,52.8829,52.8714,52.8714,19800.0
2014-11-10 12:05:00,92.34,92.36,92.34,92.35,6000.0,52.8714,52.8829,52.8714,52.8771,6000.0
2014-11-10 12:10:00,92.36,92.36,92.33,92.35,16700.0,52.8829,52.8829,52.8657,52.8771,16700.0
2014-11-10 12:15:00,92.34,92.35,92.33,92.34,14600.0,52.8714,52.8771,52.8657,52.8714,14600.0
2014-11-10 12:20:00,92.33,92.35,92.33,92.33,6700.0,52.8657,52.8771,52.8657,52.8657,6700.0
2014-11-10 12:25:00,92.33,92.35,92.33,92.34,8600.0,52.8657,52.8771,52.8657,52.8714,8600.0
2014-11-10 12:30:00,92.33,92.34,92.32,92.32,12300.0,52.8657,52.8714,52.86,52.86,12300.0
2014-11-10 12:35:00,92.32,92.33,92.31,92.31,5500.0,52.86,52.8657,52.8542,52.8542,5500.0
2014-11-10 12:40:00,92.31,92.33,92.31,92.31,15100.0,52.8542,52.8657,52.8542,52.8542,15100.0
2014-11-10 12:45:00,92.31,92.32,92.31,92.31,2300.0,52.8542,52.86,52.8542,52.8542,2300.0
2014-11-10 12:50:00,92.31,92.32,92.31,92.31,3000.0,52.8542,52.86,52.8542,52.8542,3000.0
2014-11-10 12:55:00,92.31,92.32,92.31,92.31,3500.0,52.8542,52.86,52.8542,52.8542,3500.0
2014-11-10 13:00:00,92.32,92.32,92.31,92.31,6500.0,52.86,52.86,52.8542,52.8542,6500.0
2014-11-10 13:05:00,92.32,92.33,92.3,92.33,20500.0,52.86,52.8657,52.8485,52.8657,20500.0
2014-11-10 13:10:00,92.32,92.33,92.31,92.32,5500.0,52.86,52.8657,52.8542,52.86,5500.0
2014-11-10 13:15:00,92.32,92.32,92.32,92.32,1500.0,52.86,52.86,52.86,52.86,1500.0
2014-11-10 13:20:00,92.33,92.34,92.32,92.32,4100.0,52.8657,52.8714,52.86,52.86,4100.0
2014-11-10 13:25:00,92.32,92.33,92.32,92.32,4600.0,52.86,52.8657,52.86,52.86,4600.0
2014-11-10 13:30:00,92.33,92.34,92.33,92.34,1900.0,52.8657,52.8714,52.8657,52.8714,1900.0
2014-11-10 13:35:00,92.34,92.34,92.33,92.34,6400.0,52.8714,52.8714,52.8657,52.8714,6400.0
2014-11-10 13:40:00,92.34,92.34,92.33,92.34,10900.0,52.8714,52.8714,52.8657,52.8714,10900.0
2014-11-10 13:45:00,92.33,92.34,92.33,92.33,600.0,52.8657,52.8714,52.8657,52.8657,600.0
2014-11-10 13:50:00,92.33,92.34,92.33,92.34,4400.0,52.8657,52.8714,52.8657,52.8714,4400.0
2014-11-10 13:55:00,92.33,92.34,92.33,92.34,2400.0,52.8657,52.8714,52.8657,52.8714,2400.0
2014-11-10 14:00:00,92.34,92.34,92.33,92.34,1100.0,52.8714,52.8714,52.8657,52.8714,1100.0
2014-11-10 14:05:00,92.34,92.34,92.33,92.33,7100.0,52.8714,52.8714,52.8657,52.8657,7100.0
2014-11-10 14:10:00,92.33,92.34,92.33,92.34,1600.0,52.8657,52.8714,52.8657,52.8714,1600.0
2014-11-10 14:15:00,92.33,92.35,92.33,92.34,8700.0,52.8657,52.8771,52.8657,52.8714,8700.0
2014-11-10 14:20:00,92.35,92.36,92.34,92.35,38900.0,52.8771,52.8829,52.8714,52.8771,38900.0
2014-11-10 14:25:00,92.36,92.36,92.35,92.36,15100.0,52.8829,52.8829,52.8771,52.8829,15100.0
2014-11-10 14:30:00,92.36,92.37,92.34,92.36,34500.0,52.8829,52.8886,52.8714,52.8829,34500.0
2014-11-10 14:35:00,92.36,92.36,92.34,92.35,19000.0,52.8829,52.8829,52.8714,52.8771,19000.0
2014-11-10 14:40:00,92.35,92.35,92.34,92.35,17200.0,52.8771,52.8771,52.8714,52.8771,17200.0
2014-11-10 14:45:00,92.35,92.35,92.34,92.34,15200.0,52.8771,52.8771,52.8714,52.8714,15200.0
2014-11-10 14:50:00,92.34,92.37,92.34,92.37,45700.0,52.8714,52.8886,52.8714,52.8886,45700.0
2014-11-10 14:55:00,92.37,92.37,92.35,92.36,52500.0,52.8886,52.8886,52.8771,52.8829,52500.0
2014-11-10 15:00:00,92.37,92.37,92.33,92.35,60500.0,52.8886,52.8886,52.8657,52.8771,60500.0
2014-11-10 15:05:00,92.36,92.38,92.36,92.38,47000.0,52.8829,52.8943,52.8829,52.8943,47000.0
2014-11-10 15:10:00,92.38,92.38,92.35,92.36,65900.0,52.8943,52.8943,52.8771,52.8829,65900.0
2014-11-10 15:15:00,92.36,92.36,92.35,92.36,37200.0,52.8829,52.8829,52.8771,52.8829,37200.0
2014-11-10 15:20:00,92.36,92.37,92.35,92.37,45100.0,52.8829,52.8886,52.8771,52.8886,45100.0
2014-11-10 15:25:00,92.36,92.38,92.36,92.37,50600.0,52.8829,52.8943,52.8829,52.8886,50600.0
2014-11-10 15:30:00,92.38,92.38,92.35,92.37,41200.0,52.8943,52.8943,52.8771,52.8886,41200.0
2014-11-10 15:35:00,92.37,92.38,92.36,92.38,47600.0,52.8886,52.8943,52.8829,52.8943,47600.0
2014-11-10 15:40:00,92.37,92.39,92.37,92.39,62700.0,52.8886,52.9,52.8886,52.9,62700.0
2014-11-10 15:45:00,92.39,92.41,92.38,92.41,86300.0,52.9,52.9115,52.8943,52.9115,86300.0
2014-11-10 15:50:00,92.41,92.42,92.39,92.4,138500.0,52.9115,52.9172,52.9,52.9058,138500.0
2014-11-10 15:55:00,92.4,92.41,92.35,92.4,297300.0,52.9058,52.9115,52.8771,52.9058,297300.0
2014-11-11 09:30:00,92.38,92.4,92.35,92.38,20800.0,52.8943,52.9058,52.8771,52.8943,20800.0
2014-11-11 09:35:00,92.37,92.37,92.27,92.29,30500.0,52.8886,52.8886,52.8313,52.8428,30500.0
2014-11-11 09:40:00,92.29,92.31,92.26,92.29,39500.0,52.8428,52.8542,52.8256,52.8428,39500.0
2014-11-11 09:45:00,92.29,92.29,92.25,92.28,44900.0,52.8428,52.8428,52.8199,52.8371,44900.0
2014-11-11 09:50:00,92.28,92.29,92.26,92.28,41200.0,52.8371,52.8428,52.8256,52.8371,41200.0
2014-11-11 09:55:00,92.29,92.29,92.26,92.28,50200.0,52.8428,52.8428,52.8256,52.8371,50200.0
2014-11-11 10:00:00,92.28,92.33,92.28,92.28,69300.0,52.8371,52.8657,52.8371,52.8371,69300.0
2014-11-11 10:05:00,92.3,92.31,92.26,92.27,40900.0,52.8485,52.8542,52.8256,52.8313,40900.0
2014-11-11 10:10:00,92.27,92.31,92.27,92.31,3000.0,52.8313,52.8542,52.8313,52.8542,3000.0
2014-11-11 10:15:00,92.3,92.31,92.29,92.29,3100.0,52.8485,52.8542,52.8428,52.8428,3100.0
2014-11-11 10:20:00,92.29,92.31,92.29,92.3,2900.0,52.8428,52.8542,52.8428,52.8485,2900.0
2014-11-11 10:25:00,92.31,92.34,92.3,92.34,18800.0,52.8542,52.8714,52.8485,52.8714,18800.0
2014-11-11 10:30:00,92.34,92.35,92.33,92.35,3300.0,52.8714,52.8771,52.8657,52.8771,3300.0
2014-11-11 10:35:00,92.35,92.36,92.34,92.34,9400.0,52.8771,52.8829,52.8714,52.8714,9400.0
2014-11-11 10:40:00,92.33,92.38,92.33,92.37,15700.0,52.8657,52.8943,52.8657,52.8886,15700.0
2014-11-11 10:45:00,92.37,92.38,92.35,92.37,10500.0,52.8886,52.8943,52.8771,52.8886,10500.0
2014-11-11 10:50:00,92.37,92.38,92.37,92.37,9200.0,52.8886,52.8943,52.8886,52.8886,9200.0
2014-11-11 10:55:00,92.37,92.4,92.37,92.38,18500.0,52.8886,52.9058,52.8886,52.8943,18500.0
2014-11-11 11:00:00,92.38,92.39,92.36,92.37,14100.0,52.8943,52.9,52.8829,52.8886,14100.0
2014-11-11 11:05:00,92.37,92.37,92.36,92.36,12600.0,52.8886,52.8886,52.8829,52.8829,12600.0
2014-11-11 11:10:00,92.37,92.39,92.36,92.38,42100.0,52.8886,52.9,52.8829,52.8943,42100.0
2014-11-11 11:15:00,92.38,92.4,92.37,92.38,20900.0,52.8943,52.9058,52.8886,52.8943,20900.0
2014-11-11 11:20:00,92.37,92.38,92.36,92.36,11900.0,52.8886,52.8943,52.8829,52.8829,11900.0
2014-11-11 11:25:00,92.37,92.38,92.37,92.37,17700.0,52.8886,52.8943,52.8886,52.8886,17700.0
2014-11-11 11:30:00,92.36,92.39,92.36,92.37,31100.0,52.8829,52.9,52.8829,52.8886,31100.0
2014-11-11 11:35:00,92.36,92.37,92.33,92.33,11000.0,52.8829,52.8886,52.8657,52.8657,11000.0
2014-11-11 11:40:00,92.33,92.33,92.32,92.33,2500.0,52.8657,52.8657,52.86,52.8657,2500.0
2014-11-11 11:45:00,92.32,92.33,92.32,92.32,8000.0,52.86,52.8657,52.86,52.86,8000.0
2014-11-11 11:50:00,92.33,92.35,92.32,92.33,30100.0,52.8657,52.8771,52.86,52.8657,30100.0
2014-11-11 11:55:00,92.33,92.33,92.33,92.33,9900.0,52.8657,52.8657,52.8657,52.8657,9900.0
2014-11-11 12:00:00,92.33,92.35,92.33,92.35,5800.0,52.8657,52.8771,52.8657,52.8771,5800.0
2014-11-11 12:05:00,92.35,92.36,92.32,92.33,15700.0,52.8771,52.8829,52.86,52.8657,15700.0
2014-11-11 12:10:00,92.33,92.34,92.32,92.34,2700.0,52.8657,52.8714,52.86,52.8714,2700.0
2014-11-11 12:15:00,92.34,92.36,92.33,92.34,18100.0,52.8714,52.8829,52.8657,52.8714,18100.0
2014-11-11 12:20:00,92.34,92.36,92.34,92.35,17800.0,52.8714,52.8829,52.8714,52.8771,17800.0
2014-11-11 12:25:00,92.35,92.36,92.35,92.35,9600.0,52.8771,52.8829,52.8771,52.8771,9600.0
2014-11-11 12:30:00,92.35,92.38,92.34,92.35,24600.0,52.8771,52.8943,52.8714,52.8771,24600.0
2014-11-11 12:35:00,92.35,92.38,92.35,92.36,46600.0,52.8771,52.8943,52.8771,52.8829,46600.0
2014-11-11 12:40:00,92.37,92.38,92.37,92.37,2400.0,52.8886,52.8943,52.8886,52.8886,2400.0
2014-11-11 12:45:00,92.37,92.38,92.34,92.35,17600.0,52.8886,52.8943,52.8714,52.8771,17600.0
2014-11-11 12:50:00,92.36,92.37,92.36,92.37,600.0,52.8829,52.8886,52.8829,52.8886,600.0
2014-11-11 12:55:00,92.36,92.37,92.35,92.36,3200.0,52.8829,52.8886,52.8771,52.8829,3200.0
2014-11-11 13:00:00,92.36,92.37,92.35,92.37,3700.0,52.8829,52.8886,52.8771,52.8886,3700.0
2014-11-11 13:05:00,92.37,92.38,92.36,92.38,23700.0,52.8886,52.8943,52.8829,52.8943,23700.0
2014-11-11 13:10:00,92.38,92.38,92.34,92.36,54200.0,52.8943,52.8943,52.8714,52.8829,54200.0
2014-11-11 13:15:00,92.35,92.38,92.35,92.36,17200.0,52.8771,52.8943,52.8771,52.8829,17200.0
2014-11-11 13:20:00,92.37,92.37,92.36,92.37,1700.0,52.8886,52.8886,52.8829,52.8886,1700.0
2014-11-11 13:25:00,92.37,92.37,92.36,92.37,11000.0,52.8886,52.8886,52.8829,52.8886,11000.0
2014-11-11 13:30:00,92.36,92.39,92.36,92.39,7600.0,52.8829,52.9,52.8829,52.9,7600.0
2014-11-11 13:35:00,92.38,92.44,92.38,92.43,76500.0,52.8943,52.9287,52.8943,52.923,76500.0
2014-11-11 13:40:00,92.43,92.45,92.41,92.44,21300.0,52.923,52.9344,52.9115,52.9287,21300.0
2014-11-11 13:45:00,92.44,92.45,92.42,92.43,3700.0,52.9287,52.9344,52.9172,52.923,3700.0
2014-11-11 13:50:00,92.43,92.43,92.42,92.43,3500.0,52.923,52.923,52.9172,52.923,3500.0
2014-11-11 13:55:00,92.43,92.46,92.42,92.46,22100.0,52.923,52.9401,52.9172,52.9401,22100.0
2014-11-11 14:00:00,92.46,92.47,92.44,92.47,18900.0,52.9401,52.9459,52.9287,52.9459,18900.0
2014-11-11 14:05:00,92.47,92.48,92.44,92.48,31100.0,52.9459,52.9516,52.9287,52.9516,31100.0
2014-11-11 14:10:00,92.48,92.48,92.45,92.47,30200.0,52.9516,52.9516,52.9344,52.9459,30200.0
2014-11-11 14:15:00,92.47,92.5,92.47,92.48,38900.0,52.9459,52.963,52.9459,52.9516,38900.0
2014-11-11 14:20:00,92.49,92.5,92.49,92.5,4000.0,52.9573,52.963,52.9573,52.963,4000.0
2014-11-11 14:25:00,92.5,92.5,92.46,92.49,21100.0,52.963,52.963,52.9401,52.9573,21100.0
2014-11-11 14:30:00,92.49,92.5,92.47,92.48,7600.0,52.9573,52.963,52.9459,52.9516,7600.0
2014-11-11 14:35:00,92.48,92.48,92.47,92.48,3600.0,52.9516,52.9516,52.9459,52.9516,3600.0
2014-11-11 14:40:00,92.48,92.48,92.47,92.48,4600.0,52.9516,52.9516,52.9459,52.9516,4600.0
2014-11-11 14:45:00,92.48,92.5,92.45,92.48,18200.0,52.9516,52.963,52.9344,52.9516,18200.0
2014-11-11 14:50:00,92.48,92.49,92.46,92.48,8900.0,52.9516,52.9573,52.9401,52.9516,8900.0
2014-11-11 14:55:00,92.48,92.48,92.46,92.47,13900.0,52.9516,52.9516,52.9401,52.9459,13900.0
2014-11-11 15:00:00,92.46,92.47,92.46,92.46,4800.0,52.9401,52.9459,52.9401,52.9401,4800.0
2014-11-11 15:05:00,92.47,92.47,92.45,92.45,6000.0,52.9459,52.9459,52.9344,52.9344,6000.0
2014-11-11 15:10:00,92.45,92.46,92.45,92.46,5400.0,52.9344,52.9401,52.9344,52.9401,5400.0
2014-11-11 15:15:00,92.45,92.46,92.45,92.45,10500.0,52.9344,52.9401,52.9344,52.9344,10500.0
2014-11-11 15:20:00,92.45,92.46,92.43,92.44,13400.0,52.9344,52.9401,52.923,52.9287,13400.0
2014-11-11 15:25:00,92.44,92.45,92.41,92.45,17400.0,52.9287,52.9344,52.9115,52.9344,17400.0
2014-11-11 15:30:00,92.45,92.48,92.44,92.45,82100.0,52.9344,52.9516,52.9287,52.9344,82100.0
2014-11-11 15:35:00,92.46,92.47,92.45,92.47,29700.0,52.9401,52.9459,52.9344,52.9459,29700.0
2014-11-11 15:40:00,92.47,92.5,92.46,92.49,56600.0,52.9459,52.963,52.9401,52.9573,56600.0
2014-11-11 15:45:00,92.5,92.52,92.48,92.5,167600.0,52.963,52.9745,52.9516,52.963,167600.0
2014-11-11 15:50:00,92.51,92.54,92.5,92.54,180100.0,52.9688,52.9859,52.963,52.9859,180100.0
2014-11-11 15:55:00,92.54,92.62,92.53,92.57,681200.0,52.9859,53.0317,52.9802,53.0031,681200.0
2014-11-12 09:30:00,92.48,92.51,92.31,92.46,74000.0,52.9516,52.9688,52.8542,52.9401,74000.0
2014-11-12 09:35:00,92.46,92.47,92.43,92.43,104700.0,52.9401,52.9459,52.923,52.923,104700.0
2014-11-12 09:40:00,92.43,92.45,92.43,92.45,24800.0,52.923,52.9344,52.923,52.9344,24800.0
2014-11-12 09:45:00,92.45,92.45,92.43,92.45,121300.0,52.9344,52.9344,52.923,52.9344,121300.0
2014-11-12 09:50:00,92.44,92.45,92.41,92.42,38100.0,52.9287,52.9344,52.9115,52.9172,38100.0
2014-11-12 09:55:00,92.41,92.43,92.41,92.41,34700.0,52.9115,52.923,52.9115,52.9115,34700.0
2014-11-12 10:00:00,92.42,92.44,92.41,92.43,23900.0,52.9172,52.9287,52.9115,52.923,23900.0
2014-11-12 10:05:00,92.42,92.43,92.38,92.4,220000.0,52.9172,52.923,52.8943,52.9058,220000.0
2014-11-12 10:10:00,92.4,92.41,92.4,92.4,49200.0,52.9058,52.9115,52.9058,52.9058,49200.0
2014-11-12 10:15:00,92.4,92.41,92.4,92.4,44300.0,52.9058,52.9115,52.9058,52.9058,44300.0
2014-11-12 10:20:00,92.4,92.41,92.38,92.41,64800.0,52.9058,52.9115,52.8943,52.9115,64800.0
2014-11-12 10:25:00,92.4,92.41,92.38,92.38,22100.0,52.9058,52.9115,52.8943,52.8943,22100.0
2014-11-12 10:30:00,92.38,92.39,92.35,92.35,53900.0,52.8943,52.9,52.8771,52.8771,53900.0
2014-11-12 10:35:00,92.34,92.35,92.3,92.32,57100.0,52.8714,52.8771,52.8485,52.86,57100.0
2014-11-12 10:40:00,92.31,92.31,92.28,92.28,49000.0,52.8542,52.8542,52.8371,52.8371,49000.0
2014-11-12 10:45:00,92.28,92.29,92.27,92.29,74100.0,52.8371,52.8428,52.8313,52.8428,74100.0
2014-11-12 10:50:00,92.28,92.33,92.28,92.3,44400.0,52.8371,52.8657,52.8371,52.8485,44400.0
2014-11-12 10:55:00,92.3,92.31,92.29,92.29,13200.0,52.8485,52.8542,52.8428,52.8428,13200.0
2014-11-12 11:00:00,92.29,92.29,92.28,92.28,16600.0,52.8428,52.8428,52.8371,52.8371,16600.0
2014-11-12 11:05:00,92.28,92.3,92.28,92.3,20900.0,52.8371,52.8485,52.8371,52.8485,20900.0
2014-11-12 11:10:00,92.3,92.31,92.28,92.3,20500.0,52.8485,52.8542,52.8371,52.8485,20500.0
2014-11-12 11:15:00,92.31,92.32,92.29,92.32,8500.0,52.8542,52.86,52.8428,52.86,8500.0
2014-11-12 11:20:00,92.31,92.36,92.31,92.34,22800.0,52.8542,52.8829,52.8542,52.8714,22800.0
2014-11-12 11:25:00,92.34,92.35,92.31,92.31,24100.0,52.8714,52.8771,52.8542,52.8542,24100.0
2014-11-12 11:30:00,92.32,92.34,92.32,92.33,19900.0,52.86,52.8714,52.86,52.8657,19900.0
2014-11-12 11:35:00,92.34,92.37,92.33,92.37,9100.0,52.8714,52.8886,52.8657,52.8886,9100.0
2014-11-12 11:40:00,92.37,92.37,92.34,92.34,10800.0,52.8886,52.8886,52.8714,52.8714,10800.0
2014-11-12 11:45:00,92.35,92.37,92.34,92.34,11800.0,52.8771,52.8886,52.8714,52.8714,11800.0
2014-11-12 11:50:00,92.35,92.35,92.34,92.34,4200.0,52.8771,52.8771,52.8714,52.8714,4200.0
2014-11-12 11:55:00,92.34,92.38,92.34,92.35,36600.0,52.8714,52.8943,52.8714,52.8771,36600.0
2014-11-12 12:00:00,92.34,92.35,92.34,92.34,15100.0,52.8714,52.8771,52.8714,52.8714,15100.0
2014-11-12 12:05:00,92.34,92.37,92.34,92.36,22800.0,52.8714,52.8886,52.8714,52.8829,22800.0
2014-11-12 12:10:00,92.36,92.37,92.34,92.35,14800.0,52.8829,52.8886,52.8714,52.8771,14800.0
2014-11-12 12:15:00,92.35,92.36,92.34,92.34,48400.0,52.8771,52.8829,52.8714,52.8714,48400.0
2014-11-12 12:20:00,92.34,92.35,92.34,92.35,6100.0,52.8714,52.8771,52.8714,52.8771,6100.0
2014-11-12 12:25:00,92.35,92.35,92.34,92.34,11400.0,52.8771,52.8771,52.8714,52.8714,11400.0
2014-11-12 12:30:00,92.34,92.35,92.34,92.34,5400.0,52.8714,52.8771,52.8714,52.8714,5400.0
2014-11-12 12:35:00,92.35,92.35,92.34,92.35,7700.0,52.8771,52.8771,52.8714,52.8771,7700.0
2014-11-12 12:40:00,92.35,92.35,92.34,92.35,7200.0,52.8771,52.8771,52.8714,52.8771,7200.0
2014-11-12 12:45:00,92.35,92.35,92.34,92.35,5300.0,52.8771,52.8771,52.8714,52.8771,5300.0
2014-11-12 12:50:00,92.35,92.36,92.34,92.36,9700.0,52.8771,52.8829,52.8714,52.8829,9700.0
2014-11-12 12:55:00,92.36,92.36,92.35,92.35,5800.0,52.8829,52.8829,52.8771,52.8771,5800.0
2014-11-12 13:00:00,92.35,92.36,92.35,92.35,16100.0,52.8771,52.8829,52.8771,52.8771,16100.0
2014-11-12 13:05:00,92.36,92.36,92.34,92.34,9100.0,52.8829,52.8829,52.8714,52.8714,9100.0
2014-11-12 13:10:00,92.34,92.35,92.33,92.34,22300.0,52.8714,52.8771,52.8657,52.8714,22300.0
2014-11-12 13:15:00,92.34,92.34,92.33,92.34,6000.0,52.8714,52.8714,52.8657,52.8714,6000.0
2014-11-12 13:20:00,92.34,92.34,92.3,92.31,52300.0,52.8714,52.8714,52.8485,52.8542,52300.0
2014-11-12 13:25:00,92.31,92.35,92.3,92.32,37200.0,52.8542,52.8771,52.8485,52.86,37200.0
2014-11-12 13:30:00,92.33,92.35,92.32,92.33,15300.0,52.8657,52.8771,52.86,52.8657,15300.0
2014-11-12 13:35:00,92.33,92.34,92.33,92.34,6200.0,52.8657,52.8714,52.8657,52.8714,6200.0
2014-11-12 13:40:00,92.34,92.34,92.33,92.33,7600.0,52.8714,52.8714,52.8657,52.8657,7600.0
2014-11-12 13:45:00,92.33,92.34,92.33,92.34,6000.0,52.8657,52.8714,52.8657,52.8714,6000.0
2014-11-12 13:50:00,92.34,92.34,92.33,92.33,17100.0,52.8714,52.8714,52.8657,52.8657,17100.0
2014-11-12 13:55:00,92.34,92.34,92.33,92.34,8000.0,52.8714,52.8714,52.8657,52.8714,8000.0
2014-11-12 14:00:00,92.34,92.34,92.33,92.34,6700.0,52.8714,52.8714,52.8657,52.8714,6700.0
2014-11-12 14:05:00,92.34,92.36,92.34,92.34,36700.0,52.8714,52.8829,52.8714,52.8714,36700.0
2014-11-12 14:10:00,92.34,92.35,92.34,92.34,12800.0,52.8714,52.8771,52.8714,52.8714,12800.0
2014-11-12 14:15:00,92.35,92.37,92.35,92.37,20400.0,52.8771,52.8886,52.8771,52.8886,20400.0
2014-11-12 14:20:00,92.37,92.38,92.35,92.35,22600.0,52.8886,52.8943,52.8771,52.8771,22600.0
2014-11-12 14:25:00,92.35,92.37,92.35,92.37,18500.0,52.8771,52.8886,52.8771,52.8886,18500.0
2014-11-12 14:30:00,92.37,92.37,92.35,92.35,12300.0,52.8886,52.8886,52.8771,52.8771,12300.0
2014-11-12 14:35:00,92.35,92.36,92.33,92.33,19700.0,52.8771,52.8829,52.8657,52.8657,19700.0
2014-11-12 14:40:00,92.33,92.34,92.32,92.32,17200.0,52.8657,52.8714,52.86,52.86,17200.0
2014-11-12 14:45:00,92.33,92.33,92.31,92.31,22900.0,52.8657,52.8657,52.8542,52.8542,22900.0
2014-11-12 14:50:00,92.31,92.31,92.29,92.3,5500.0,52.8542,52.8542,52.8428,52.8485,5500.0
2014-11-12 14:55:00,92.3,92.34,92.3,92.33,43000.0,52.8485,52.8714,52.8485,52.8657,43000.0
2014-11-12 15:00:00,92.33,92.34,92.29,92.34,61300.0,52.8657,52.8714,52.8428,52.8714,61300.0
2014-11-12 15:05:00,92.34,92.35,92.33,92.34,18800.0,52.8714,52.8771,52.8657,52.8714,18800.0
2014-11-12 15:10:00,92.34,92.35,92.32,92.32,40000.0,52.8714,52.8771,52.86,52.86,40000.0
2014-11-12 15:15:00,92.33,92.34,92.32,92.34,27200.0,52.8657,52.8714,52.86,52.8714,27200.0
2014-11-12 15:20:00,92.33,92.36,92.33,92.34,17300.0,52.8657,52.8829,52.8657,52.8714,17300.0
2014-11-12 15:25:00,92.34,92.35,92.33,92.35,26400.0,52.8714,52.8771,52.8657,52.8771,26400.0
2014-11-12 15:30:00,92.34,92.36,92.34,92.36,40500.0,52.8714,52.8829,52.8714,52.8829,40500.0
2014-11-12 15:35:00,92.35,92.36,92.34,92.35,63700.0,52.8771,52.8829,52.8714,52.8771,63700.0
2014-11-12 15:40:00,92.36,92.36,92.34,92.35,41200.0,52.8829,52.8829,52.8714,52.8771,41200.0
2014-11-12 15:45:00,92.35,92.36,92.33,92.33,70000.0,52.8771,52.8829,52.8657,52.8657,70000.0
2014-11-12 15:50:00,92.33,92.34,92.3,92.31,138400.0,52.8657,52.8714,52.8485,52.8542,138400.0
2014-11-12 15:55:00,92.31,92.36,92.26,92.28,416700.0,52.8542,52.8829,52.8256,52.8371,416700.0
2014-11-13 09:30:00,92.38,92.38,92.27,92.29,41500.0,52.8943,52.8943,52.8313,52.8428,41500.0
2014-11-13 09:35:00,92.29,92.3,92.26,92.26,21100.0,52.8428,52.8485,52.8256,52.8256,21100.0
2014-11-13 09:40:00,92.27,92.3,92.27,92.29,11400.0,52.8313,52.8485,52.8313,52.8428,11400.0
2014-11-13 09:45:00,92.28,92.3,92.26,92.3,10300.0,52.8371,52.8485,52.8256,52.8485,10300.0
2014-11-13 09:50:00,92.29,92.31,92.27,92.28,8300.0,52.8428,52.8542,52.8313,52.8371,8300.0
2014-11-13 09:55:00,92.27,92.27,92.23,92.24,35800.0,52.8313,52.8313,52.8084,52.8142,35800.0
2014-11-13 10:00:00,92.25,92.25,92.21,92.22,19800.0,52.8199,52.8199,52.797,52.8027,19800.0
2014-11-13 10:05:00,92.23,92.23,92.2,92.2,17300.0,52.8084,52.8084,52.7913,52.7913,17300.0
2014-11-13 10:10:00,92.2,92.22,92.19,92.22,17000.0,52.7913,52.8027,52.7855,52.8027,17000.0
2014-11-13 10:15:00,92.22,92.23,92.21,92.22,7000.0,52.8027,52.8084,52.797,52.8027,7000.0
2014-11-13 10:20:00,92.21,92.23,92.21,92.23,14200.0,52.797,52.8084,52.797,52.8084,14200.0
2014-11-13 10:25:00,92.23,92.24,92.22,92.22,20500.0,52.8084,52.8142,52.8027,52.8027,20500.0
2014-11-13 10:30:00,92.23,92.24,92.22,92.24,6600.0,52.8084,52.8142,52.8027,52.8142,6600.0
2014-11-13 10:35:00,92.23,92.23,92.21,92.22,58900.0,52.8084,52.8084,52.797,52.8027,58900.0
2014-11-13 10:40:00,92.22,92.22,92.18,92.19,21700.0,52.8027,52.8027,52.7798,52.7855,21700.0
2014-11-13 10:45:00,92.19,92.19,92.18,92.19,16100.0,52.7855,52.7855,52.7798,52.7855,16100.0
2014-11-13 10:50:00,92.19,92.19,92.18,92.18,12900.0,52.7855,52.7855,52.7798,52.7798,12900.0
2014-11-13 10:55:00,92.19,92.19,92.18,92.19,22600.0,52.7855,52.7855,52.7798,52.7855,22600.0
2014-11-13 11:00:00,92.19,92.19,92.15,92.15,39800.0,52.7855,52.7855,52.7626,52.7626,39800.0
2014-11-13 11:05:00,92.15,92.16,92.12,92.13,16800.0,52.7626,52.7684,52.7455,52.7512,16800.0
2014-11-13 11:10:00,92.12,92.12,92.1,92.11,16700.0,52.7455,52.7455,52.734,52.7397,16700.0
2014-11-13 11:15:00,92.11,92.11,92.06,92.09,97000.0,52.7397,52.7397,52.7111,52.7283,97000.0
2014-11-13 11:20:00,92.1,92.11,92.09,92.1,13600.0,52.734,52.7397,52.7283,52.734,13600.0
2014-11-13 11:25:00,92.1,92.11,92.07,92.09,13300.0,52.734,52.7397,52.7168,52.7283,13300.0
2014-11-13 11:30:00,92.09,92.09,92.06,92.06,34800.0,52.7283,52.7283,52.7111,52.7111,34800.0
2014-11-13 11:35:00,92.06,92.06,92.02,92.03,44300.0,52.7111,52.7111,52.6882,52.6939,44300.0
2014-11-13 11:40:00,92.02,92.04,92.01,92.03,39300.0,52.6882,52.6996,52.6825,52.6939,39300.0
2014-11-13 11:45:00,92.03,92.06,92.02,92.05,42500.0,52.6939,52.7111,52.6882,52.7054,42500.0
2014-11-13 11:50:00,92.05,92.06,92.04,92.05,8000.0,52.7054,52.7111,52.6996,52.7054,8000.0
2014-11-13 11:55:00,92.05,92.06,91.98,91.99,423700.0,52.7054,52.7111,52.6653,52.671,423700.0
2014-11-13 12:00:00,91.99,92.0,91.98,91.98,54600.0,52.671,52.6767,52.6653,52.6653,54600.0
2014-11-13 12:05:00,91.98,92.0,91.97,91.98,35000.0,52.6653,52.6767,52.6596,52.6653,35000.0
2014-11-13 12:10:00,91.98,92.02,91.98,92.02,20000.0,52.6653,52.6882,52.6653,52.6882,20000.0
2014-11-13 12:15:00,92.03,92.03,92.01,92.02,10000.0,52.6939,52.6939,52.6825,52.6882,10000.0
2014-11-13 12:20:00,92.01,92.04,92.01,92.04,63100.0,52.6825,52.6996,52.6825,52.6996,63100.0
2014-11-13 12:25:00,92.04,92.05,92.01,92.04,11800.0,52.6996,52.7054,52.6825,52.6996,11800.0
2014-11-13 12:30:00,92.04,92.09,92.04,92.06,40300.0,52.6996,52.7283,52.6996,52.7111,40300.0
2014-11-13 12:35:00,92.07,92.07,92.05,92.07,25200.0,52.7168,52.7168,52.7054,52.7168,25200.0
2014-11-13 12:40:00,92.07,92.07,92.04,92.06,30400.0,52.7168,52.7168,52.6996,52.7111,30400.0
2014-11-13 12:45:00,92.05,92.06,92.03,92.04,22400.0,52.7054,52.7111,52.6939,52.6996,22400.0
2014-11-13 12:50:00,92.04,92.04,92.03,92.04,4200.0,52.6996,52.6996,52.6939,52.6996,4200.0
2014-11-13 12:55:00,92.04,92.06,92.03,92.05,11500.0,52.6996,52.7111,52.6939,52.7054,11500.0
2014-11-13 13:00:00,92.05,92.05,92.03,92.03,6300.0,52.7054,52.7054,52.6939,52.6939,6300.0
2014-11-13 13:05:00,92.03,92.04,92.01,92.01,43400.0,52.6939,52.6996,52.6825,52.6825,43400.0
2014-11-13 13:10:00,92.01,92.01,92.0,92.0,8500.0,52.6825,52.6825,52.6767,52.6767,8500.0
2014-11-13 13:15:00,92.0,92.0,91.99,92.0,13200.0,52.6767,52.6767,52.671,52.6767,13200.0
2014-11-13 13:20:00,92.0,92.0,91.97,91.97,31500.0,52.6767,52.6767,52.6596,52.6596,31500.0
2014-11-13 13:25:00,91.97,91.99,91.96,91.98,30700.0,52.6596,52.671,52.6538,52.6653,30700.0
2014-11-13 13:30:00,91.98,91.98,91.95,91.95,42800.0,52.6653,52.6653,52.6481,52.6481,42800.0
2014-11-13 13:35:00,91.95,91.98,91.95,91.96,24100.0,52.6481,52.6653,52.6481,52.6538,24100.0
2014-11-13 13:40:00,91.97,91.98,91.96,91.97,18100.0,52.6596,52.6653,52.6538,52.6596,18100.0
2014-11-13 13:45:00,91.97,91.98,91.96,91.97,29000.0,52.6596,52.6653,52.6538,52.6596,29000.0
2014-11-13 13:50:00,91.97,92.0,91.97,91.98,43100.0,52.6596,52.6767,52.6596,52.6653,43100.0
2014-11-13 13:55:00,91.98,91.99,91.97,91.98,27100.0,52.6653,52.671,52.6596,52.6653,27100.0
2014-11-13 14:00:00,91.97,91.98,91.97,91.98,25500.0,52.6596,52.6653,52.6596,52.6653,25500.0
2014-11-13 14:05:00,91.98,92.0,91.96,91.96,64200.0,52.6653,52.6767,52.6538,52.6538,64200.0
2014-11-13 14:10:00,91.96,91.97,91.91,91.95,173100.0,52.6538,52.6596,52.6252,52.6481,173100.0
2014-11-13 14:15:00,91.95,91.95,91.9,91.92,41900.0,52.6481,52.6481,52.6195,52.6309,41900.0
2014-11-13 14:20:00,91.92,91.92,91.89,91.89,23600.0,52.6309,52.6309,52.6138,52.6138,23600.0
2014-11-13 14:25:00,91.89,91.9,91.88,91.89,93000.0,52.6138,52.6195,52.608,52.6138,93000.0
2014-11-13 14:30:00,91.89,91.9,91.89,91.89,45100.0,52.6138,52.6195,52.6138,52.6138,45100.0
2014-11-13 14:35:00,91.89,91.9,91.87,91.89,52800.0,52.6138,52.6195,52.6023,52.6138,52800.0
2014-11-13 14:40:00,91.88,91.89,91.84,91.86,204100.0,52.608,52.6138,52.5851,52.5966,204100.0
2014-11-13 14:45:00,91.86,91.9,91.85,91.88,35000.0,52.5966,52.6195,52.5909,52.608,35000.0
2014-11-13 14:50:00,91.89,91.89,91.86,91.86,37300.0,52.6138,52.6138,52.5966,52.5966,37300.0
2014-11-13 14:55:00,91.86,91.89,91.86,91.86,63700.0,52.5966,52.6138,52.5966,52.5966,63700.0
2014-11-13 15:00:00,91.86,91.89,91.85,91.88,53400.0,52.5966,52.6138,52.5909,52.608,53400.0
2014-11-13 15:05:00,91.88,91.92,91.88,91.92,62600.0,52.608,52.6309,52.608,52.6309,62600.0
2014-11-13 15:10:00,91.92,91.92,91.89,91.9,54100.0,52.6309,52.6309,52.6138,52.6195,54100.0
2014-11-13 15:15:00,91.89,91.91,91.89,91.9,38500.0,52.6138,52.6252,52.6138,52.6195,38500.0
2014-11-13 15:20:00,91.91,91.93,91.89,91.9,58100.0,52.6252,52.6367,52.6138,52.6195,58100.0
2014-11-13 15:25:00,91.89,91.95,91.89,91.92,78200.0,52.6138,52.6481,52.6138,52.6309,78200.0
2014-11-13 15:30:00,91.91,91.98,91.91,91.98,87200.0,52.6252,52.6653,52.6252,52.6653,87200.0
2014-11-13 15:35:00,91.98,91.98,91.94,91.95,46600.0,52.6653,52.6653,52.6424,52.6481,46600.0
2014-11-13 15:40:00,91.94,91.95,91.92,91.92,215300.0,52.6424,52.6481,52.6309,52.6309,215300.0
2014-11-13 15:45:00,91.92,91.92,91.85,91.86,107100.0,52.6309,52.6309,52.5909,52.5966,107100.0
2014-11-13 15:50:00,91.85,91.85,91.8,91.8,196400.0,52.5909,52.5909,52.5622,52.5622,196400.0
2014-11-13 15:55:00,91.8,91.91,91.8,91.91,421600.0,52.5622,52.6252,52.5622,52.6252,421600.0
2014-11-14 09:30:00,91.81,91.94,91.79,91.85,87000.0,52.568,52.6424,52.5565,52.5909,87000.0
2014-11-14 09:35:00,91.85,91.87,91.83,91.87,39200.0,52.5909,52.6023,52.5794,52.6023,39200.0
2014-11-14 09:40:00,91.86,91.88,91.81,91.81,52100.0,52.5966,52.608,52.568,52.568,52100.0
2014-11-14 09:45:00,91.81,91.82,91.78,91.79,69600.0,52.568,52.5737,52.5508,52.5565,69600.0
2014-11-14 09:50:00,91.78,91.84,91.78,91.8,9200.0,52.5508,52.5851,52.5508,52.5622,9200.0
2014-11-14 09:55:00,91.83,91.83,91.7,91.73,82100.0,52.5794,52.5794,52.505,52.5221,82100.0
2014-11-14 10:00:00,91.71,91.76,91.71,91.75,13300.0,52.5107,52.5393,52.5107,52.5336,13300.0
2014-11-14 10:05:00,91.75,91.78,91.72,91.75,17000.0,52.5336,52.5508,52.5164,52.5336,17000.0
2014-11-14 10:10:00,91.76,91.77,91.72,91.73,14200.0,52.5393,52.5451,52.5164,52.5221,14200.0
2014-11-14 10:15:00,91.73,91.75,91.72,91.73,39700.0,52.5221,52.5336,52.5164,52.5221,39700.0
2014-11-14 10:20:00,91.73,91.74,91.71,91.72,30000.0,52.5221,52.5279,52.5107,52.5164,30000.0
2014-11-14 10:25:00,91.71,91.72,91.67,91.68,38000.0,52.5107,52.5164,52.4878,52.4935,38000.0
2014-11-14 10:30:00,91.68,91.72,91.66,91.66,23900.0,52.4935,52.5164,52.4821,52.4821,23900.0
2014-11-14 10:35:00,91.66,91.67,91.64,91.67,74100.0,52.4821,52.4878,52.4706,52.4878,74100.0
2014-11-14 10:40:00,91.67,91.71,91.66,91.68,34400.0,52.4878,52.5107,52.4821,52.4935,34400.0
2014-11-14 10:45:00,91.69,91.74,91.68,91.69,40900.0,52.4992,52.5279,52.4935,52.4992,40900.0
2014-11-14 10:50:00,91.69,91.73,91.69,91.7,33700.0,52.4992,52.5221,52.4992,52.505,33700.0
2014-11-14 10:55:00,91.7,91.74,91.69,91.69,30200.0,52.505,52.5279,52.4992,52.4992,30200.0
2014-11-14 11:00:00,91.7,91.71,91.67,91.69,33100.0,52.505,52.5107,52.4878,52.4992,33100.0
2014-11-14 11:05:00,91.68,91.72,91.63,91.64,29200.0,52.4935,52.5164,52.4649,52.4706,29200.0
2014-11-14 11:10:00,91.63,91.65,91.61,91.63,38100.0,52.4649,52.4763,52.4534,52.4649,38100.0
2014-11-14 11:15:00,91.63,91.63,91.61,91.62,35000.0,52.4649,52.4649,52.4534,52.4592,35000.0
2014-11-14 11:20:00,91.62,91.63,91.59,91.59,65100.0,52.4592,52.4649,52.442,52.442,65100.0
2014-11-14 11:25:00,91.58,91.58,91.55,91.55,74700.0,52.4363,52.4363,52.4191,52.4191,74700.0
2014-11-14 11:30:00,91.55,91.56,91.5,91.53,465600.0,52.4191,52.4248,52.3905,52.4076,465600.0
2014-11-14 11:35:00,91.53,91.53,91.49,91.5,79000.0,52.4076,52.4076,52.3847,52.3905,79000.0
2014-11-14 11:40:00,91.49,91.49,91.45,91.46,70800.0,52.3847,52.3847,52.3618,52.3676,70800.0
2014-11-14 11:45:00,91.45,91.51,91.45,91.5,72800.0,52.3618,52.3962,52.3618,52.3905,72800.0
2014-11-14 11:50:00,91.49,91.49,91.45,91.45,106600.0,52.3847,52.3847,52.3618,52.3618,106600.0
2014-11-14 11:55:00,91.45,91.45,91.44,91.44,75600.0,52.3618,52.3618,52.3561,52.3561,75600.0
2014-11-14 12:00:00,91.44,91.45,91.44,91.44,30300.0,52.3561,52.3618,52.3561,52.3561,30300.0
2014-11-14 12:05:00,91.45,91.47,91.44,91.47,184100.0,52.3618,52.3733,52.3561,52.3733,184100.0
2014-11-14 12:10:00,91.47,91.6,91.46,91.59,143700.0,52.3733,52.4477,52.3676,52.442,143700.0
2014-11-14 12:15:00,91.59,91.6,91.54,91.55,59600.0,52.442,52.4477,52.4134,52.4191,59600.0
2014-11-14 12:20:00,91.55,91.67,91.54,91.66,70500.0,52.4191,52.4878,52.4134,52.4821,70500.0
2014-11-14 12:25:00,91.66,91.69,91.61,91.61,83800.0,52.4821,52.4992,52.4534,52.4534,83800.0
2014-11-14 12:30:00,91.62,91.62,91.59,91.6,34800.0,52.4592,52.4592,52.442,52.4477,34800.0
2014-11-14 12:35:00,91.6,91.65,91.6,91.65,58900.0,52.4477,52.4763,52.4477,52.4763,58900.0
2014-11-14 12:40:00,91.63,91.66,91.62,91.62,35200.0,52.4649,52.4821,52.4592,52.4592,35200.0
2014-11-14 12:45:00,91.62,91.63,91.61,91.61,34400.0,52.4592,52.4649,52.4534,52.4534,34400.0
2014-11-14 12:50:00,91.61,91.62,91.6,91.61,30900.0,52.4534,52.4592,52.4477,52.4534,30900.0
2014-11-14 12:55:00,91.6,91.61,91.59,91.59,33700.0,52.4477,52.4534,52.442,52.442,33700.0
2014-11-14 13:00:00,91.59,91.59,91.58,91.59,32300.0,52.442,52.442,52.4363,52.442,32300.0
2014-11-14 13:05:00,91.59,91.62,91.59,91.62,49400.0,52.442,52.4592,52.442,52.4592,49400.0
2014-11-14 13:10:00,91.62,91.64,91.58,91.58,41500.0,52.4592,52.4706,52.4363,52.4363,41500.0
2014-11-14 13:15:00,91.58,91.62,91.58,91.6,36700.0,52.4363,52.4592,52.4363,52.4477,36700.0
2014-11-14 13:20:00,91.59,91.6,91.56,91.56,67900.0,52.442,52.4477,52.4248,52.4248,67900.0
2014-11-14 13:25:00,91.56,91.61,91.56,91.59,60700.0,52.4248,52.4534,52.4248,52.442,60700.0
2014-11-14 13:30:00,91.59,91.61,91.55,91.59,39700.0,52.442,52.4534,52.4191,52.442,39700.0
2014-11-14 13:35:00,91.59,91.6,91.56,91.58,43500.0,52.442,52.4477,52.4248,52.4363,43500.0
2014-11-14 13:40:00,91.57,91.58,91.56,91.56,16900.0,52.4305,52.4363,52.4248,52.4248,16900.0
2014-11-14 13:45:00,91.56,91.58,91.56,91.56,26200.0,52.4248,52.4363,52.4248,52.4248,26200.0
2014-11-14 13:50:00,91.56,91.59,91.56,91.57,30600.0,52.4248,52.442,52.4248,52.4305,30600.0
2014-11-14 13:55:00,91.57,91.58,91.55,91.55,29400.0,52.4305,52.4363,52.4191,52.4191,29400.0
2014-11-14 14:00:00,91.55,91.56,91.54,91.54,28700.0,52.4191,52.4248,52.4134,52.4134,28700.0
2014-11-14 14:05:00,91.54,91.56,91.54,91.56,38900.0,52.4134,52.4248,52.4134,52.4248,38900.0
2014-11-14 14:10:00,91.55,91.56,91.54,91.56,49600.0,52.4191,52.4248,52.4134,52.4248,49600.0
2014-11-14 14:15:00,91.56,91.56,91.54,91.54,28400.0,52.4248,52.4248,52.4134,52.4134,28400.0
2014-11-14 14:20:00,91.55,91.55,91.54,91.54,96500.0,52.4191,52.4191,52.4134,52.4134,96500.0
2014-11-14 14:25:00,91.54,91.56,91.54,91.55,63800.0,52.4134,52.4248,52.4134,52.4191,63800.0
2014-11-14 14:30:00,91.55,91.56,91.53,91.53,59500.0,52.4191,52.4248,52.4076,52.4076,59500.0
2014-11-14 14:35:00,91.54,91.55,91.53,91.54,53200.0,52.4134,52.4191,52.4076,52.4134,53200.0
2014-11-14 14:40:00,91.54,91.56,91.53,91.55,73800.0,52.4134,52.4248,52.4076,52.4191,73800.0
2014-11-14 14:45:00,91.55,91.55,91.53,91.53,41000.0,52.4191,52.4191,52.4076,52.4076,41000.0
2014-11-14 14:50:00,91.54,91.57,91.53,91.55,92800.0,52.4134,52.4305,52.4076,52.4191,92800.0
2014-11-14 14:55:00,91.55,91.58,91.55,91.55,64600.0,52.4191,52.4363,52.4191,52.4191,64600.0
2014-11-14 15:00:00,91.55,91.56,91.54,91.55,55200.0,52.4191,52.4248,52.4134,52.4191,55200.0
2014-11-14 15:05:00,91.54,91.56,91.54,91.55,55800.0,52.4134,52.4248,52.4134,52.4191,55800.0
2014-11-14 15:10:00,91.55,91.56,91.54,91.56,61900.0,52.4191,52.4248,52.4134,52.4248,61900.0
2014-11-14 15:15:00,91.56,91.56,91.53,91.54,176000.0,52.4248,52.4248,52.4076,52.4134,176000.0
2014-11-14 15:20:00,91.54,91.55,91.54,91.54,53500.0,52.4134,52.4191,52.4134,52.4134,53500.0
2014-11-14 15:25:00,91.54,91.55,91.53,91.54,70500.0,52.4134,52.4191,52.4076,52.4134,70500.0
2014-11-14 15:30:00,91.54,91.56,91.53,91.55,84400.0,52.4134,52.4248,52.4076,52.4191,84400.0
2014-11-14 15:35:00,91.55,91.57,91.54,91.54,452300.0,52.4191,52.4305,52.4134,52.4134,452300.0
2014-11-14 15:40:00,91.54,91.55,91.49,91.49,183900.0,52.4134,52.4191,52.3847,52.3847,183900.0
2014-11-14 15:45:00,91.49,91.5,91.44,91.45,232500.0,52.3847,52.3905,52.3561,52.3618,232500.0
2014-11-14 15:50:00,91.45,91.47,91.44,91.44,366900.0,52.3618,52.3733,52.3561,52.3561,366900.0
2014-11-14 15:55:00,91.44,91.53,91.41,91.46,532700.0,52.3561,52.4076,52.3389,52.3676,532700.0
2014-11-17 09:30:00,91.52,91.58,91.47,91.53,77700.0,52.4019,52.4363,52.3733,52.4076,77700.0
2014-11-17 09:35:00,91.53,91.57,91.52,91.56,72000.0,52.4076,52.4305,52.4019,52.4248,72000.0
2014-11-17 09:40:00,91.57,91.59,91.56,91.57,31600.0,52.4305,52.442,52.4248,52.4305,31600.0
2014-11-17 09:45:00,91.56,91.59,91.56,91.58,8800.0,52.4248,52.442,52.4248,52.4363,8800.0
2014-11-17 09:50:00,91.58,91.6,91.57,91.59,37600.0,52.4363,52.4477,52.4305,52.442,37600.0
2014-11-17 09:55:00,91.59,91.6,91.54,91.57,51800.0,52.442,52.4477,52.4134,52.4305,51800.0
2014-11-17 10:00:00,91.56,91.61,91.56,91.61,30500.0,52.4248,52.4534,52.4248,52.4534,30500.0
2014-11-17 10:05:00,91.61,91.64,91.59,91.6,66900.0,52.4534,52.4706,52.442,52.4477,66900.0
2014-11-17 10:10:00,91.6,91.64,91.6,91.64,50800.0,52.4477,52.4706,52.4477,52.4706,50800.0
2014-11-17 10:15:00,91.64,91.67,91.61,91.66,280100.0,52.4706,52.4878,52.4534,52.4821,280100.0
2014-11-17 10:20:00,91.67,91.67,91.64,91.66,78400.0,52.4878,52.4878,52.4706,52.4821,78400.0
2014-11-17 10:25:00,91.67,91.67,91.63,91.65,83700.0,52.4878,52.4878,52.4649,52.4763,83700.0
2014-11-17 10:30:00,91.65,91.66,91.62,91.64,45500.0,52.4763,52.4821,52.4592,52.4706,45500.0
2014-11-17 10:35:00,91.64,91.64,91.59,91.61,34600.0,52.4706,52.4706,52.442,52.4534,34600.0
2014-11-17 10:40:00,91.6,91.6,91.54,91.55,158600.0,52.4477,52.4477,52.4134,52.4191,158600.0
2014-11-17 10:45:00,91.55,91.55,91.5,91.54,43000.0,52.4191,52.4191,52.3905,52.4134,43000.0
2014-11-17 10:50:00,91.54,91.59,91.5,91.57,44500.0,52.4134,52.442,52.3905,52.4305,44500.0
2014-11-17 10:55:00,91.57,91.61,91.55,91.61,35600.0,52.4305,52.4534,52.4191,52.4534,35600.0
2014-11-17 11:00:00,91.61,91.62,91.58,91.61,44900.0,52.4534,52.4592,52.4363,52.4534,44900.0
2014-11-17 11:05:00,91.61,91.63,91.59,91.61,59000.0,52.4534,52.4649,52.442,52.4534,59000.0
2014-11-17 11:10:00,91.61,91.63,91.59,91.63,78000.0,52.4534,52.4649,52.442,52.4649,78000.0
2014-11-17 11:15:00,91.63,91.64,91.6,91.62,81600.0,52.4649,52.4706,52.4477,52.4592,81600.0
2014-11-17 11:20:00,91.62,91.65,91.61,91.62,18700.0,52.4592,52.4763,52.4534,52.4592,18700.0
2014-11-17 11:25:00,91.63,91.63,91.57,91.59,43700.0,52.4649,52.4649,52.4305,52.442,43700.0
2014-11-17 11:30:00,91.59,91.61,91.56,91.57,161000.0,52.442,52.4534,52.4248,52.4305,161000.0
2014-11-17 11:35:00,91.58,91.6,91.57,91.59,13800.0,52.4363,52.4477,52.4305,52.442,13800.0
2014-11-17 11:40:00,91.59,91.61,91.59,91.61,22300.0,52.442,52.4534,52.442,52.4534,22300.0
2014-11-17 11:45:00,91.6,91.61,91.58,91.58,30700.0,52.4477,52.4534,52.4363,52.4363,30700.0
2014-11-17 11:50:00,91.58,91.58,91.56,91.57,66900.0,52.4363,52.4363,52.4248,52.4305,66900.0
2014-11-17 11:55:00,91.57,91.59,91.56,91.58,65100.0,52.4305,52.442,52.4248,52.4363,65100.0
2014-11-17 12:00:00,91.58,91.58,91.56,91.56,24300.0,52.4363,52.4363,52.4248,52.4248,24300.0
2014-11-17 12:05:00,91.57,91.57,91.51,91.52,44500.0,52.4305,52.4305,52.3962,52.4019,44500.0
2014-11-17 12:10:00,91.52,91.53,91.51,91.52,58800.0,52.4019,52.4076,52.3962,52.4019,58800.0
2014-11-17 12:15:00,91.52,91.52,91.51,91.52,67200.0,52.4019,52.4019,52.3962,52.4019,67200.0
2014-11-17 12:20:00,91.52,91.57,91.52,91.56,13600.0,52.4019,52.4305,52.4019,52.4248,13600.0
2014-11-17 12:25:00,91.57,91.57,91.53,91.53,29800.0,52.4305,52.4305,52.4076,52.4076,29800.0
2014-11-17 12:30:00,91.53,91.54,91.53,91.53,16900.0,52.4076,52.4134,52.4076,52.4076,16900.0
2014-11-17 12:35:00,91.54,91.54,91.53,91.54,19500.0,52.4134,52.4134,52.4076,52.4134,19500.0
2014-11-17 12:40:00,91.54,91.58,91.54,91.57,53100.0,52.4134,52.4363,52.4134,52.4305,53100.0
2014-11-17 12:45:00,91.56,91.59,91.54,91.54,63700.0,52.4248,52.442,52.4134,52.4134,63700.0
2014-11-17 12:50:00,91.54,91.55,91.53,91.54,56700.0,52.4134,52.4191,52.4076,52.4134,56700.0
2014-11-17 12:55:00,91.54,91.55,91.51,91.51,73600.0,52.4134,52.4191,52.3962,52.3962,73600.0
2014-11-17 13:00:00,91.51,91.52,91.5,91.51,39300.0,52.3962,52.4019,52.3905,52.3962,39300.0
2014-11-17 13:05:00,91.51,91.52,91.49,91.49,22000.0,52.3962,52.4019,52.3847,52.3847,22000.0
2014-11-17 13:10:00,91.49,91.49,91.47,91.47,13500.0,52.3847,52.3847,52.3733,52.3733,13500.0
2014-11-17 13:15:00,91.47,91.5,91.47,91.48,14900.0,52.3733,52.3905,52.3733,52.379,14900.0
2014-11-17 13:20:00,91.48,91.49,91.45,91.49,9100.0,52.379,52.3847,52.3618,52.3847,9100.0
2014-11-17 13:25:00,91.49,91.51,91.48,91.48,27900.0,52.3847,52.3962,52.379,52.379,27900.0
2014-11-17 13:30:00,91.48,91.48,91.46,91.48,17700.0,52.379,52.379,52.3676,52.379,17700.0
2014-11-17 13:35:00,91.48,91.48,91.47,91.48,13300.0,52.379,52.379,52.3733,52.379,13300.0
2014-11-17 13:40:00,91.48,91.49,91.47,91.47,13200.0,52.379,52.3847,52.3733,52.3733,13200.0
2014-11-17 13:45:00,91.47,91.5,91.47,91.48,24400.0,52.3733,52.3905,52.3733,52.379,24400.0
2014-11-17 13:50:00,91.48,91.49,91.48,91.49,13200.0,52.379,52.3847,52.379,52.3847,13200.0
2014-11-17 13:55:00,91.49,91.5,91.47,91.47,12000.0,52.3847,52.3905,52.3733,52.3733,12000.0
2014-11-17 14:00:00,91.47,91.48,91.45,91.46,42100.0,52.3733,52.379,52.3618,52.3676,42100.0
2014-11-17 14:05:00,91.46,91.47,91.46,91.47,11400.0,52.3676,52.3733,52.3676,52.3733,11400.0
2014-11-17 14:10:00,91.47,91.49,91.46,91.48,34600.0,52.3733,52.3847,52.3676,52.379,34600.0
2014-11-17 14:15:00,91.49,91.49,91.47,91.48,19000.0,52.3847,52.3847,52.3733,52.379,19000.0
2014-11-17 14:20:00,91.47,91.48,91.44,91.45,40200.0,52.3733,52.379,52.3561,52.3618,40200.0
2014-11-17 14:25:00,91.45,91.47,91.45,91.46,29300.0,52.3618,52.3733,52.3618,52.3676,29300.0
2014-11-17 14:30:00,91.45,91.46,91.45,91.45,7600.0,52.3618,52.3676,52.3618,52.3618,7600.0
2014-11-17 14:35:00,91.45,91.49,91.45,91.49,15600.0,52.3618,52.3847,52.3618,52.3847,15600.0
2014-11-17 14:40:00,91.49,91.49,91.48,91.49,21900.0,52.3847,52.3847,52.379,52.3847,21900.0
2014-11-17 14:45:00,91.49,91.49,91.46,91.47,21000.0,52.3847,52.3847,52.3676,52.3733,21000.0
2014-11-17 14:50:00,91.46,91.47,91.45,91.46,41100.0,52.3676,52.3733,52.3618,52.3676,41100.0
2014-11-17 14:55:00,91.47,91.47,91.45,91.45,28200.0,52.3733,52.3733,52.3618,52.3618,28200.0
2014-11-17 15:00:00,91.45,91.46,91.44,91.46,14600.0,52.3618,52.3676,52.3561,52.3676,14600.0
2014-11-17 15:05:00,91.45,91.47,91.43,91.47,68300.0,52.3618,52.3733,52.3504,52.3733,68300.0
2014-11-17 15:10:00,91.46,91.46,91.44,91.44,70200.0,52.3676,52.3676,52.3561,52.3561,70200.0
2014-11-17 15:15:00,91.45,91.45,91.39,91.39,110800.0,52.3618,52.3618,52.3275,52.3275,110800.0
2014-11-17 15:20:00,91.39,91.39,91.35,91.39,55600.0,52.3275,52.3275,52.3046,52.3275,55600.0
2014-11-17 15:25:00,91.38,91.41,91.38,91.41,86900.0,52.3217,52.3389,52.3217,52.3389,86900.0
2014-11-17 15:30:00,91.42,91.42,91.4,91.41,59500.0,52.3447,52.3447,52.3332,52.3389,59500.0
2014-11-17 15:35:00,91.41,91.42,91.38,91.41,89000.0,52.3389,52.3447,52.3217,52.3389,89000.0
2014-11-17 15:40:00,91.41,91.43,91.39,91.42,91700.0,52.3389,52.3504,52.3275,52.3447,91700.0
2014-11-17 15:45:00,91.42,91.46,91.42,91.42,185700.0,52.3447,52.3676,52.3447,52.3447,185700.0
2014-11-17 15:50:00,91.42,91.45,91.42,91.44,200000.0,52.3447,52.3618,52.3447,52.3561,200000.0
2014-11-17 15:55:00,91.44,91.46,91.41,91.45,516800.0,52.3561,52.3676,52.3389,52.3618,516800.0
2014-11-18 09:30:00,91.41,91.46,91.3,91.36,65300.0,52.3389,52.3676,52.2759,52.3103,65300.0
2014-11-18 09:35:00,91.35,91.43,91.34,91.4,69600.0,52.3046,52.3504,52.2988,52.3332,69600.0
2014-11-18 09:40:00,91.41,91.45,91.4,91.45,23800.0,52.3389,52.3618,52.3332,52.3618,23800.0
2014-11-18 09:45:00,91.45,91.51,91.45,91.51,66400.0,52.3618,52.3962,52.3618,52.3962,66400.0
2014-11-18 09:50:00,91.5,91.53,91.48,91.52,86900.0,52.3905,52.4076,52.379,52.4019,86900.0
2014-11-18 09:55:00,91.51,91.53,91.5,91.51,7100.0,52.3962,52.4076,52.3905,52.3962,7100.0
2014-11-18 10:00:00,91.53,91.56,91.52,91.53,43500.0,52.4076,52.4248,52.4019,52.4076,43500.0
2014-11-18 10:05:00,91.52,91.53,91.48,91.51,56800.0,52.4019,52.4076,52.379,52.3962,56800.0
2014-11-18 10:10:00,91.51,91.53,91.49,91.5,136600.0,52.3962,52.4076,52.3847,52.3905,136600.0
2014-11-18 10:15:00,91.5,91.5,91.45,91.45,56200.0,52.3905,52.3905,52.3618,52.3618,56200.0
2014-11-18 10:20:00,91.45,91.45,91.41,91.42,35300.0,52.3618,52.3618,52.3389,52.3447,35300.0
2014-11-18 10:25:00,91.41,91.42,91.41,91.41,47400.0,52.3389,52.3447,52.3389,52.3389,47400.0
2014-11-18 10:30:00,91.42,91.42,91.38,91.39,42000.0,52.3447,52.3447,52.3217,52.3275,42000.0
2014-11-18 10:35:00,91.38,91.38,91.35,91.36,66500.0,52.3217,52.3217,52.3046,52.3103,66500.0
2014-11-18 10:40:00,91.37,91.39,91.36,91.38,56600.0,52.316,52.3275,52.3103,52.3217,56600.0
2014-11-18 10:45:00,91.37,91.38,91.33,91.34,58500.0,52.316,52.3217,52.2931,52.2988,58500.0
2014-11-18 10:50:00,91.35,91.37,91.33,91.33,53600.0,52.3046,52.316,52.2931,52.2931,53600.0
2014-11-18 10:55:00,91.34,91.37,91.32,91.37,68100.0,52.2988,52.316,52.2874,52.316,68100.0
2014-11-18 11:00:00,91.37,91.38,91.37,91.38,5100.0,52.316,52.3217,52.316,52.3217,5100.0
2014-11-18 11:05:00,91.38,91.4,91.38,91.4,7500.0,52.3217,52.3332,52.3217,52.3332,7500.0
2014-11-18 11:10:00,91.4,91.42,91.38,91.39,23400.0,52.3332,52.3447,52.3217,52.3275,23400.0
2014-11-18 11:15:00,91.38,91.4,91.37,91.37,15400.0,52.3217,52.3332,52.316,52.316,15400.0
2014-11-18 11:20:00,91.37,91.37,91.34,91.34,34600.0,52.316,52.316,52.2988,52.2988,34600.0
2014-11-18 11:25:00,91.34,91.37,91.34,91.34,19300.0,52.2988,52.316,52.2988,52.2988,19300.0
2014-11-18 11:30:00,91.35,91.37,91.34,91.35,27300.0,52.3046,52.316,52.2988,52.3046,27300.0
2014-11-18 11:35:00,91.36,91.36,91.35,91.35,13900.0,52.3103,52.3103,52.3046,52.3046,13900.0
2014-11-18 11:40:00,91.35,91.36,91.34,91.34,38100.0,52.3046,52.3103,52.2988,52.2988,38100.0
2014-11-18 11:45:00,91.34,91.34,91.3,91.32,35100.0,52.2988,52.2988,52.2759,52.2874,35100.0
2014-11-18 11:50:00,91.32,91.32,91.29,91.29,38000.0,52.2874,52.2874,52.2702,52.2702,38000.0
2014-11-18 11:55:00,91.29,91.33,91.28,91.3,26500.0,52.2702,52.2931,52.2645,52.2759,26500.0
2014-11-18 12:00:00,91.3,91.3,91.28,91.3,11700.0,52.2759,52.2759,52.2645,52.2759,11700.0
2014-11-18 12:05:00,91.29,91.3,91.28,91.28,20800.0,52.2702,52.2759,52.2645,52.2645,20800.0
2014-11-18 12:10:00,91.28,91.32,91.28,91.31,80300.0,52.2645,52.2874,52.2645,52.2817,80300.0
2014-11-18 12:15:00,91.31,91.33,91.3,91.31,30300.0,52.2817,52.2931,52.2759,52.2817,30300.0
2014-11-18 12:20:00,91.31,91.31,91.27,91.27,18200.0,52.2817,52.2817,52.2588,52.2588,18200.0
2014-11-18 12:25:00,91.27,91.28,91.26,91.26,31300.0,52.2588,52.2645,52.253,52.253,31300.0
2014-11-18 12:30:00,91.26,91.27,91.26,91.27,34200.0,52.253,52.2588,52.253,52.2588,34200.0
2014-11-18 12:35:00,91.27,91.3,91.26,91.28,28100.0,52.2588,52.2759,52.253,52.2645,28100.0
2014-11-18 12:40:00,91.29,91.32,91.28,91.31,23700.0,52.2702,52.2874,52.2645,52.2817,23700.0
2014-11-18 12:45:00,91.31,91.31,91.28,91.29,31900.0,52.2817,52.2817,52.2645,52.2702,31900.0
2014-11-18 12:50:00,91.28,91.29,91.28,91.29,15300.0,52.2645,52.2702,52.2645,52.2702,15300.0
2014-11-18 12:55:00,91.29,91.32,91.28,91.31,20500.0,52.2702,52.2874,52.2645,52.2817,20500.0
2014-11-18 13:00:00,91.32,91.33,91.29,91.29,47900.0,52.2874,52.2931,52.2702,52.2702,47900.0
2014-11-18 13:05:00,91.29,91.44,91.29,91.37,237400.0,52.2702,52.3561,52.2702,52.316,237400.0
2014-11-18 13:10:00,91.37,91.38,91.33,91.33,29000.0,52.316,52.3217,52.2931,52.2931,29000.0
2014-11-18 13:15:00,91.33,91.4,91.31,91.38,55100.0,52.2931,52.3332,52.2817,52.3217,55100.0
2014-11-18 13:20:00,91.37,91.41,91.36,91.41,95700.0,52.316,52.3389,52.3103,52.3389,95700.0
2014-11-18 13:25:00,91.41,91.41,91.36,91.36,20700.0,52.3389,52.3389,52.3103,52.3103,20700.0
2014-11-18 13:30:00,91.37,91.4,91.31,91.4,68200.0,52.316,52.3332,52.2817,52.3332,68200.0
2014-11-18 13:35:00,91.4,91.4,91.34,91.34,24600.0,52.3332,52.3332,52.2988,52.2988,24600.0
2014-11-18 13:40:00,91.34,91.38,91.34,91.38,78100.0,52.2988,52.3217,52.2988,52.3217,78100.0
2014-11-18 13:45:00,91.38,91.39,91.36,91.36,38800.0,52.3217,52.3275,52.3103,52.3103,38800.0
2014-11-18 13:50:00,91.37,91.41,91.36,91.4,60100.0,52.316,52.3389,52.3103,52.3332,60100.0
2014-11-18 13:55:00,91.39,91.41,91.39,91.41,39200.0,52.3275,52.3389,52.3275,52.3389,39200.0
2014-11-18 14:00:00,91.4,91.44,91.4,91.43,47700.0,52.3332,52.3561,52.3332,52.3504,47700.0
2014-11-18 14:05:00,91.42,91.44,91.42,91.44,51400.0,52.3447,52.3561,52.3447,52.3561,51400.0
2014-11-18 14:10:00,91.43,91.44,91.42,91.43,50700.0,52.3504,52.3561,52.3447,52.3504,50700.0
2014-11-18 14:15:00,91.42,91.43,91.4,91.41,40100.0,52.3447,52.3504,52.3332,52.3389,40100.0
2014-11-18 14:20:00,91.4,91.41,91.4,91.4,42200.0,52.3332,52.3389,52.3332,52.3332,42200.0
2014-11-18 14:25:00,91.4,91.41,91.39,91.4,24500.0,52.3332,52.3389,52.3275,52.3332,24500.0
2014-11-18 14:30:00,91.4,91.4,91.37,91.37,53600.0,52.3332,52.3332,52.316,52.316,53600.0
2014-11-18 14:35:00,91.37,91.4,91.37,91.39,33600.0,52.316,52.3332,52.316,52.3275,33600.0
2014-11-18 14:40:00,91.39,91.41,91.38,91.4,48900.0,52.3275,52.3389,52.3217,52.3332,48900.0
2014-11-18 14:45:00,91.4,91.4,91.38,91.39,36500.0,52.3332,52.3332,52.3217,52.3275,36500.0
2014-11-18 14:50:00,91.39,91.39,91.36,91.37,54900.0,52.3275,52.3275,52.3103,52.316,54900.0
2014-11-18 14:55:00,91.37,91.38,91.36,91.36,37400.0,52.316,52.3217,52.3103,52.3103,37400.0
2014-11-18 15:00:00,91.37,91.38,91.36,91.37,57500.0,52.316,52.3217,52.3103,52.316,57500.0
2014-11-18 15:05:00,91.37,91.41,91.37,91.38,78800.0,52.316,52.3389,52.316,52.3217,78800.0
2014-11-18 15:10:00,91.39,91.43,91.38,91.41,70200.0,52.3275,52.3504,52.3217,52.3389,70200.0
2014-11-18 15:15:00,91.41,91.42,91.4,91.42,32700.0,52.3389,52.3447,52.3332,52.3447,32700.0
2014-11-18 15:20:00,91.42,91.42,91.41,91.42,34800.0,52.3447,52.3447,52.3389,52.3447,34800.0
2014-11-18 15:25:00,91.42,91.43,91.41,91.42,73200.0,52.3447,52.3504,52.3389,52.3447,73200.0
2014-11-18 15:30:00,91.42,91.42,91.4,91.41,25900.0,52.3447,52.3447,52.3332,52.3389,25900.0
2014-11-18 15:35:00,91.41,91.44,91.4,91.44,101700.0,52.3389,52.3561,52.3332,52.3561,101700.0
2014-11-18 15:40:00,91.44,91.46,91.43,91.46,63900.0,52.3561,52.3676,52.3504,52.3676,63900.0
2014-11-18 15:45:00,91.45,91.46,91.43,91.43,72000.0,52.3618,52.3676,52.3504,52.3504,72000.0
2014-11-18 15:50:00,91.43,91.44,91.37,91.39,255200.0,52.3504,52.3561,52.316,52.3275,255200.0
2014-11-18 15:55:00,91.4,91.4,91.25,91.29,420800.0,52.3332,52.3332,52.2473,52.2702,420800.0
2014-11-19 09:30:00,91.1,91.21,91.03,91.06,140000.0,52.1614,52.2244,52.1213,52.1385,140000.0
2014-11-19 09:35:00,91.07,91.07,90.96,91.0,233700.0,52.1443,52.1443,52.0813,52.1042,233700.0
2014-11-19 09:40:00,91.0,91.01,90.98,91.0,163100.0,52.1042,52.1099,52.0927,52.1042,163100.0
2014-11-19 09:45:00,91.0,91.0,90.95,90.95,66800.0,52.1042,52.1042,52.0755,52.0755,66800.0
2014-11-19 09:50:00,90.95,91.0,90.92,90.95,566800.0,52.0755,52.1042,52.0584,52.0755,566800.0
2014-11-19 09:55:00,90.95,90.96,90.94,90.95,29800.0,52.0755,52.0813,52.0698,52.0755,29800.0
2014-11-19 10:00:00,90.94,90.97,90.94,90.96,81600.0,52.0698,52.087,52.0698,52.0813,81600.0
2014-11-19 10:05:00,90.95,90.97,90.93,90.96,118600.0,52.0755,52.087,52.0641,52.0813,118600.0
2014-11-19 10:10:00,90.96,90.97,90.93,90.95,63900.0,52.0813,52.087,52.0641,52.0755,63900.0
2014-11-19 10:15:00,90.95,90.96,90.94,90.95,52300.0,52.0755,52.0813,52.0698,52.0755,52300.0
2014-11-19 10:20:00,90.95,90.97,90.93,90.93,73600.0,52.0755,52.087,52.0641,52.0641,73600.0
2014-11-19 10:25:00,90.94,90.98,90.93,90.95,139900.0,52.0698,52.0927,52.0641,52.0755,139900.0
2014-11-19 10:30:00,90.95,90.97,90.94,90.94,39300.0,52.0755,52.087,52.0698,52.0698,39300.0
2014-11-19 10:35:00,90.94,90.95,90.94,90.94,53500.0,52.0698,52.0755,52.0698,52.0698,53500.0
2014-11-19 10:40:00,90.95,90.97,90.94,90.94,276600.0,52.0755,52.087,52.0698,52.0698,276600.0
2014-11-19 10:45:00,90.94,90.95,90.94,90.94,22500.0,52.0698,52.0755,52.0698,52.0698,22500.0
2014-11-19 10:50:00,90.94,90.96,90.94,90.95,100300.0,52.0698,52.0813,52.0698,52.0755,100300.0
2014-11-19 10:55:00,90.95,90.96,90.91,90.93,284600.0,52.0755,52.0813,52.0526,52.0641,284600.0
2014-11-19 11:00:00,90.93,90.94,90.86,90.93,196100.0,52.0641,52.0698,52.024,52.0641,196100.0
2014-11-19 11:05:00,90.93,90.93,90.91,90.92,73600.0,52.0641,52.0641,52.0526,52.0584,73600.0
2014-11-19 11:10:00,90.93,90.93,90.91,90.91,26100.0,52.0641,52.0641,52.0526,52.0526,26100.0
2014-11-19 11:15:00,90.92,90.93,90.9,90.92,64900.0,52.0584,52.0641,52.0469,52.0584,64900.0
2014-11-19 11:20:00,90.92,90.93,90.89,90.89,33600.0,52.0584,52.0641,52.0412,52.0412,33600.0
2014-11-19 11:25:00,90.89,90.93,90.89,90.92,69700.0,52.0412,52.0641,52.0412,52.0584,69700.0
2014-11-19 11:30:00,90.92,90.92,90.89,90.9,34800.0,52.0584,52.0584,52.0412,52.0469,34800.0
2014-11-19 11:35:00,90.91,90.93,90.9,90.93,91800.0,52.0526,52.0641,52.0469,52.0641,91800.0
2014-11-19 11:40:00,90.92,90.93,90.92,90.92,16800.0,52.0584,52.0641,52.0584,52.0584,16800.0
2014-11-19 11:45:00,90.93,90.94,90.92,90.93,87000.0,52.0641,52.0698,52.0584,52.0641,87000.0
2014-11-19 11:50:00,90.93,90.94,90.92,90.93,27500.0,52.0641,52.0698,52.0584,52.0641,27500.0
2014-11-19 11:55:00,90.93,90.96,90.92,90.95,32500.0,52.0641,52.0813,52.0584,52.0755,32500.0
2014-11-19 12:00:00,90.95,90.96,90.95,90.95,5300.0,52.0755,52.0813,52.0755,52.0755,5300.0
2014-11-19 12:05:00,90.95,90.96,90.93,90.96,52300.0,52.0755,52.0813,52.0641,52.0813,52300.0
2014-11-19 12:10:00,90.96,91.01,90.95,91.01,42200.0,52.0813,52.1099,52.0755,52.1099,42200.0
2014-11-19 12:15:00,91.0,91.01,90.98,91.0,293400.0,52.1042,52.1099,52.0927,52.1042,293400.0
2014-11-19 12:20:00,91.0,91.02,90.99,91.02,19800.0,52.1042,52.1156,52.0984,52.1156,19800.0
2014-11-19 12:25:00,91.01,91.03,91.0,91.01,28000.0,52.1099,52.1213,52.1042,52.1099,28000.0
2014-11-19 12:30:00,91.0,91.01,90.99,91.01,24800.0,52.1042,52.1099,52.0984,52.1099,24800.0
2014-11-19 12:35:00,91.01,91.03,90.99,91.03,86000.0,52.1099,52.1213,52.0984,52.1213,86000.0
2014-11-19 12:40:00,91.03,91.08,91.02,91.08,84900.0,52.1213,52.15,52.1156,52.15,84900.0
2014-11-19 12:45:00,91.08,91.08,91.02,91.03,29300.0,52.15,52.15,52.1156,52.1213,29300.0
2014-11-19 12:50:00,91.03,91.04,91.02,91.03,14500.0,52.1213,52.1271,52.1156,52.1213,14500.0
2014-11-19 12:55:00,91.03,91.07,91.02,91.07,41800.0,52.1213,52.1443,52.1156,52.1443,41800.0
2014-11-19 13:00:00,91.06,91.14,91.06,91.14,82400.0,52.1385,52.1843,52.1385,52.1843,82400.0
2014-11-19 13:05:00,91.14,91.14,91.09,91.13,121800.0,52.1843,52.1843,52.1557,52.1786,121800.0
2014-11-19 13:10:00,91.13,91.15,91.11,91.11,31400.0,52.1786,52.1901,52.1672,52.1672,31400.0
2014-11-19 13:15:00,91.1,91.11,91.07,91.09,17700.0,52.1614,52.1672,52.1443,52.1557,17700.0
2014-11-19 13:20:00,91.09,91.1,91.06,91.1,34500.0,52.1557,52.1614,52.1385,52.1614,34500.0
2014-11-19 13:25:00,91.09,91.13,91.09,91.13,26500.0,52.1557,52.1786,52.1557,52.1786,26500.0
2014-11-19 13:30:00,91.13,91.14,91.1,91.14,51900.0,52.1786,52.1843,52.1614,52.1843,51900.0
2014-11-19 13:35:00,91.13,91.15,91.13,91.14,13600.0,52.1786,52.1901,52.1786,52.1843,13600.0
2014-11-19 13:40:00,91.14,91.14,91.1,91.12,146000.0,52.1843,52.1843,52.1614,52.1729,146000.0
2014-11-19 13:45:00,91.12,91.13,91.11,91.12,49200.0,52.1729,52.1786,52.1672,52.1729,49200.0
2014-11-19 13:50:00,91.12,91.12,91.09,91.12,49500.0,52.1729,52.1729,52.1557,52.1729,49500.0
2014-11-19 13:55:00,91.12,91.12,91.09,91.11,23400.0,52.1729,52.1729,52.1557,52.1672,23400.0
2014-11-19 14:00:00,91.11,91.15,91.06,91.15,125900.0,52.1672,52.1901,52.1385,52.1901,125900.0
2014-11-19 14:05:00,91.15,91.16,91.13,91.14,55500.0,52.1901,52.1958,52.1786,52.1843,55500.0
2014-11-19 14:10:00,91.15,91.18,91.14,91.15,223700.0,52.1901,52.2072,52.1843,52.1901,223700.0
2014-11-19 14:15:00,91.14,91.19,91.14,91.19,35900.0,52.1843,52.213,52.1843,52.213,35900.0
2014-11-19 14:20:00,91.19,91.19,91.14,91.15,86300.0,52.213,52.213,52.1843,52.1901,86300.0
2014-11-19 14:25:00,91.15,91.17,91.14,91.17,45900.0,52.1901,52.2015,52.1843,52.2015,45900.0
2014-11-19 14:30:00,91.17,91.17,91.16,91.17,33600.0,52.2015,52.2015,52.1958,52.2015,33600.0
2014-11-19 14:35:00,91.17,91.17,91.15,91.17,74200.0,52.2015,52.2015,52.1901,52.2015,74200.0
2014-11-19 14:40:00,91.17,91.17,91.16,91.16,42400.0,52.2015,52.2015,52.1958,52.1958,42400.0
2014-11-19 14:45:00,91.16,91.17,91.14,91.15,49300.0,52.1958,52.2015,52.1843,52.1901,49300.0
2014-11-19 14:50:00,91.15,91.16,91.14,91.16,37700.0,52.1901,52.1958,52.1843,52.1958,37700.0
2014-11-19 14:55:00,91.16,91.18,91.15,91.17,31200.0,52.1958,52.2072,52.1901,52.2015,31200.0
2014-11-19 15:00:00,91.18,91.18,91.15,91.16,31300.0,52.2072,52.2072,52.1901,52.1958,31300.0
2014-11-19 15:05:00,91.16,91.16,91.12,91.13,41100.0,52.1958,52.1958,52.1729,52.1786,41100.0
2014-11-19 15:10:00,91.14,91.14,91.13,91.14,20600.0,52.1843,52.1843,52.1786,52.1843,20600.0
2014-11-19 15:15:00,91.14,91.18,91.12,91.18,122100.0,52.1843,52.2072,52.1729,52.2072,122100.0
2014-11-19 15:20:00,91.17,91.19,91.17,91.19,21600.0,52.2015,52.213,52.2015,52.213,21600.0
2014-11-19 15:25:00,91.19,91.2,91.18,91.2,55300.0,52.213,52.2187,52.2072,52.2187,55300.0
2014-11-19 15:30:00,91.2,91.2,91.19,91.19,42000.0,52.2187,52.2187,52.213,52.213,42000.0
2014-11-19 15:35:00,91.2,91.2,91.18,91.19,58700.0,52.2187,52.2187,52.2072,52.213,58700.0
2014-11-19 15:40:00,91.2,91.2,91.18,91.18,53200.0,52.2187,52.2187,52.2072,52.2072,53200.0
2014-11-19 15:45:00,91.19,91.21,91.18,91.21,85700.0,52.213,52.2244,52.2072,52.2244,85700.0
2014-11-19 15:50:00,91.21,91.25,91.2,91.22,251700.0,52.2244,52.2473,52.2187,52.2301,251700.0
2014-11-19 15:55:00,91.23,91.26,91.21,91.23,643200.0,52.2359,52.253,52.2244,52.2359,643200.0
2014-11-20 09:30:00,91.0,91.05,90.92,91.01,99500.0,52.1042,52.1328,52.0584,52.1099,99500.0
2014-11-20 09:35:00,91.01,91.03,91.0,91.02,32100.0,52.1099,52.1213,52.1042,52.1156,32100.0
2014-11-20 09:40:00,91.02,91.14,91.01,91.1,106800.0,52.1156,52.1843,52.1099,52.1614,106800.0
2014-11-20 09:45:00,91.09,91.17,91.08,91.12,55400.0,52.1557,52.2015,52.15,52.1729,55400.0
2014-11-20 09:50:00,91.13,91.23,91.1,91.22,187100.0,52.1786,52.2359,52.1614,52.2301,187100.0
2014-11-20 09:55:00,91.21,91.23,91.13,91.13,88700.0,52.2244,52.2359,52.1786,52.1786,88700.0
2014-11-20 10:00:00,91.13,91.2,91.12,91.16,29100.0,52.1786,52.2187,52.1729,52.1958,29100.0
2014-11-20 10:05:00,91.16,91.22,91.14,91.19,27600.0,52.1958,52.2301,52.1843,52.213,27600.0
2014-11-20 10:10:00,91.19,91.19,91.11,91.18,25900.0,52.213,52.213,52.1672,52.2072,25900.0
2014-11-20 10:15:00,91.17,91.18,91.12,91.15,31400.0,52.2015,52.2072,52.1729,52.1901,31400.0
2014-11-20 10:20:00,91.14,91.17,91.13,91.17,21300.0,52.1843,52.2015,52.1786,52.2015,21300.0
2014-11-20 10:25:00,91.16,91.21,91.16,91.21,38400.0,52.1958,52.2244,52.1958,52.2244,38400.0
2014-11-20 10:30:00,91.2,91.21,91.2,91.2,17400.0,52.2187,52.2244,52.2187,52.2187,17400.0
2014-11-20 10:35:00,91.2,91.24,91.18,91.23,16500.0,52.2187,52.2416,52.2072,52.2359,16500.0
2014-11-20 10:40:00,91.23,91.24,91.2,91.2,7600.0,52.2359,52.2416,52.2187,52.2187,7600.0
2014-11-20 10:45:00,91.2,91.22,91.16,91.21,29000.0,52.2187,52.2301,52.1958,52.2244,29000.0
2014-11-20 10:50:00,91.21,91.22,91.2,91.21,56800.0,52.2244,52.2301,52.2187,52.2244,56800.0
2014-11-20 10:55:00,91.2,91.21,91.2,91.2,11600.0,52.2187,52.2244,52.2187,52.2187,11600.0
2014-11-20 11:00:00,91.2,91.21,91.18,91.19,33400.0,52.2187,52.2244,52.2072,52.213,33400.0
2014-11-20 11:05:00,91.19,91.21,91.19,91.19,26600.0,52.213,52.2244,52.213,52.213,26600.0
2014-11-20 11:10:00,91.19,91.21,91.17,91.2,19400.0,52.213,52.2244,52.2015,52.2187,19400.0
2014-11-20 11:15:00,91.19,91.21,91.19,91.2,57200.0,52.213,52.2244,52.213,52.2187,57200.0
2014-11-20 11:20:00,91.2,91.21,91.2,91.2,11900.0,52.2187,52.2244,52.2187,52.2187,11900.0
2014-11-20 11:25:00,91.2,91.21,91.2,91.21,19200.0,52.2187,52.2244,52.2187,52.2244,19200.0
2014-11-20 11:30:00,91.2,91.21,91.2,91.2,10800.0,52.2187,52.2244,52.2187,52.2187,10800.0
2014-11-20 11:35:00,91.2,91.21,91.2,91.2,19300.0,52.2187,52.2244,52.2187,52.2187,19300.0
2014-11-20 11:40:00,91.2,91.21,91.2,91.2,11600.0,52.2187,52.2244,52.2187,52.2187,11600.0
2014-11-20 11:45:00,91.2,91.23,91.2,91.23,22500.0,52.2187,52.2359,52.2187,52.2359,22500.0
2014-11-20 11:50:00,91.24,91.24,91.2,91.21,11400.0,52.2416,52.2416,52.2187,52.2244,11400.0
2014-11-20 11:55:00,91.21,91.22,91.18,91.18,10800.0,52.2244,52.2301,52.2072,52.2072,10800.0
2014-11-20 12:00:00,91.18,91.23,91.18,91.2,21600.0,52.2072,52.2359,52.2072,52.2187,21600.0
2014-11-20 12:05:00,91.2,91.21,91.19,91.2,7700.0,52.2187,52.2244,52.213,52.2187,7700.0
2014-11-20 12:10:00,91.19,91.2,91.17,91.17,14200.0,52.213,52.2187,52.2015,52.2015,14200.0
2014-11-20 12:15:00,91.18,91.21,91.17,91.21,11800.0,52.2072,52.2244,52.2015,52.2244,11800.0
2014-11-20 12:20:00,91.2,91.21,91.2,91.2,7600.0,52.2187,52.2244,52.2187,52.2187,7600.0
2014-11-20 12:25:00,91.2,91.2,91.15,91.15,13200.0,52.2187,52.2187,52.1901,52.1901,13200.0
2014-11-20 12:30:00,91.15,91.21,91.15,91.21,21200.0,52.1901,52.2244,52.1901,52.2244,21200.0
2014-11-20 12:35:00,91.2,91.2,91.18,91.18,9700.0,52.2187,52.2187,52.2072,52.2072,9700.0
2014-11-20 12:40:00,91.19,91.19,91.16,91.16,10400.0,52.213,52.213,52.1958,52.1958,10400.0
2014-11-20 12:45:00,91.16,91.22,91.16,91.17,42000.0,52.1958,52.2301,52.1958,52.2015,42000.0
2014-11-20 12:50:00,91.17,91.21,91.15,91.16,28600.0,52.2015,52.2244,52.1901,52.1958,28600.0
2014-11-20 12:55:00,91.17,91.2,91.15,91.16,25700.0,52.2015,52.2187,52.1901,52.1958,25700.0
2014-11-20 13:00:00,91.16,91.18,91.13,91.18,30700.0,52.1958,52.2072,52.1786,52.2072,30700.0
2014-11-20 13:05:00,91.18,91.19,91.09,91.09,40200.0,52.2072,52.213,52.1557,52.1557,40200.0
2014-11-20 13:10:00,91.09,91.15,91.07,91.13,55800.0,52.1557,52.1901,52.1443,52.1786,55800.0
2014-11-20 13:15:00,91.13,91.18,91.12,91.15,38700.0,52.1786,52.2072,52.1729,52.1901,38700.0
2014-11-20 13:20:00,91.13,91.14,91.12,91.13,21700.0,52.1786,52.1843,52.1729,52.1786,21700.0
2014-11-20 13:25:00,91.14,91.14,91.13,91.14,12100.0,52.1843,52.1843,52.1786,52.1843,12100.0
2014-11-20 13:30:00,91.13,91.18,91.13,91.16,36000.0,52.1786,52.2072,52.1786,52.1958,36000.0
2014-11-20 13:35:00,91.16,91.19,91.15,91.16,20500.0,52.1958,52.213,52.1901,52.1958,20500.0
2014-11-20 13:40:00,91.16,91.16,91.15,91.16,12400.0,52.1958,52.1958,52.1901,52.1958,12400.0
2014-11-20 13:45:00,91.16,91.16,91.15,91.16,5800.0,52.1958,52.1958,52.1901,52.1958,5800.0
2014-11-20 13:50:00,91.15,91.17,91.15,91.17,17900.0,52.1901,52.2015,52.1901,52.2015,17900.0
2014-11-20 13:55:00,91.16,91.18,91.15,91.17,20500.0,52.1958,52.2072,52.1901,52.2015,20500.0
2014-11-20 14:00:00,91.18,91.19,91.17,91.18,19600.0,52.2072,52.213,52.2015,52.2072,19600.0
2014-11-20 14:05:00,91.17,91.18,91.17,91.18,10600.0,52.2015,52.2072,52.2015,52.2072,10600.0
2014-11-20 14:10:00,91.17,91.18,91.17,91.17,12800.0,52.2015,52.2072,52.2015,52.2015,12800.0
2014-11-20 14:15:00,91.17,91.18,91.17,91.18,11600.0,52.2015,52.2072,52.2015,52.2072,11600.0
2014-11-20 14:20:00,91.17,91.19,91.17,91.18,13200.0,52.2015,52.213,52.2015,52.2072,13200.0
2014-11-20 14:25:00,91.18,91.21,91.18,91.18,42600.0,52.2072,52.2244,52.2072,52.2072,42600.0
2014-11-20 14:30:00,91.18,91.19,91.17,91.17,12100.0,52.2072,52.213,52.2015,52.2015,12100.0
2014-11-20 14:35:00,91.18,91.18,91.16,91.17,9700.0,52.2072,52.2072,52.1958,52.2015,9700.0
2014-11-20 14:40:00,91.17,91.18,91.16,91.17,6700.0,52.2015,52.2072,52.1958,52.2015,6700.0
2014-11-20 14:45:00,91.17,91.19,91.16,91.16,20300.0,52.2015,52.213,52.1958,52.1958,20300.0
2014-11-20 14:50:00,91.16,91.19,91.16,91.18,55700.0,52.1958,52.213,52.1958,52.2072,55700.0
2014-11-20 14:55:00,91.18,91.18,91.15,91.15,13100.0,52.2072,52.2072,52.1901,52.1901,13100.0
2014-11-20 15:00:00,91.15,91.16,91.15,91.15,37500.0,52.1901,52.1958,52.1901,52.1901,37500.0
2014-11-20 15:05:00,91.15,91.16,91.15,91.16,18600.0,52.1901,52.1958,52.1901,52.1958,18600.0
2014-11-20 15:10:00,91.16,91.16,91.12,91.13,186900.0,52.1958,52.1958,52.1729,52.1786,186900.0
2014-11-20 15:15:00,91.14,91.14,91.11,91.12,11400.0,52.1843,52.1843,52.1672,52.1729,11400.0
2014-11-20 15:20:00,91.12,91.13,91.11,91.13,27900.0,52.1729,52.1786,52.1672,52.1786,27900.0
2014-11-20 15:25:00,91.12,91.17,91.12,91.16,43100.0,52.1729,52.2015,52.1729,52.1958,43100.0
2014-11-20 15:30:00,91.15,91.17,91.15,91.16,16300.0,52.1901,52.2015,52.1901,52.1958,16300.0
2014-11-20 15:35:00,91.16,91.19,91.15,91.18,39400.0,52.1958,52.213,52.1901,52.2072,39400.0
2014-11-20 15:40:00,91.17,91.19,91.16,91.17,15200.0,52.2015,52.213,52.1958,52.2015,15200.0
2014-11-20 15:45:00,91.17,91.19,91.17,91.19,34700.0,52.2015,52.213,52.2015,52.213,34700.0
2014-11-20 15:50:00,91.2,91.28,91.19,91.28,75800.0,52.2187,52.2645,52.213,52.2645,75800.0
2014-11-20 15:55:00,91.28,91.3,91.22,91.23,274500.0,52.2645,52.2759,52.2301,52.2359,274500.0
2014-11-21 09:30:00,91.62,91.79,91.6,91.77,135400.0,52.4592,52.5565,52.4477,52.5451,135400.0
2014-11-21 09:35:00,91.77,91.79,91.75,91.79,94300.0,52.5451,52.5565,52.5336,52.5565,94300.0
2014-11-21 09:40:00,91.79,91.85,91.76,91.84,261100.0,52.5565,52.5909,52.5393,52.5851,261100.0
2014-11-21 09:45:00,91.84,91.93,91.84,91.93,1344600.0,52.5851,52.6367,52.5851,52.6367,1344600.0
2014-11-21 09:50:00,91.93,92.01,91.89,91.92,189600.0,52.6367,52.6825,52.6138,52.6309,189600.0
2014-11-21 09:55:00,91.93,91.95,91.89,91.91,404000.0,52.6367,52.6481,52.6138,52.6252,404000.0
2014-11-21 10:00:00,91.91,91.93,91.89,91.89,69800.0,52.6252,52.6367,52.6138,52.6138,69800.0
2014-11-21 10:05:00,91.9,91.9,91.85,91.85,171000.0,52.6195,52.6195,52.5909,52.5909,171000.0
2014-11-21 10:10:00,91.85,91.88,91.85,91.88,33800.0,52.5909,52.608,52.5909,52.608,33800.0
2014-11-21 10:15:00,91.88,91.91,91.86,91.89,181900.0,52.608,52.6252,52.5966,52.6138,181900.0
2014-11-21 10:20:00,91.89,91.9,91.87,91.89,100200.0,52.6138,52.6195,52.6023,52.6138,100200.0
2014-11-21 10:25:00,91.88,91.9,91.88,91.88,62200.0,52.608,52.6195,52.608,52.608,62200.0
2014-11-21 10:30:00,91.88,91.9,91.81,91.81,196100.0,52.608,52.6195,52.568,52.568,196100.0
2014-11-21 10:35:00,91.81,91.83,91.79,91.82,92600.0,52.568,52.5794,52.5565,52.5737,92600.0
2014-11-21 10:40:00,91.82,91.82,91.77,91.77,108400.0,52.5737,52.5737,52.5451,52.5451,108400.0
2014-11-21 10:45:00,91.77,91.77,91.67,91.7,240100.0,52.5451,52.5451,52.4878,52.505,240100.0
2014-11-21 10:50:00,91.7,91.73,91.69,91.73,67700.0,52.505,52.5221,52.4992,52.5221,67700.0
2014-11-21 10:55:00,91.73,91.73,91.72,91.73,32300.0,52.5221,52.5221,52.5164,52.5221,32300.0
2014-11-21 11:00:00,91.73,91.73,91.68,91.69,53300.0,52.5221,52.5221,52.4935,52.4992,53300.0
2014-11-21 11:05:00,91.69,91.71,91.69,91.7,33900.0,52.4992,52.5107,52.4992,52.505,33900.0
2014-11-21 11:10:00,91.7,91.73,91.69,91.73,34400.0,52.505,52.5221,52.4992,52.5221,34400.0
2014-11-21 11:15:00,91.73,91.73,91.72,91.72,14800.0,52.5221,52.5221,52.5164,52.5164,14800.0
2014-11-21 11:20:00,91.72,91.75,91.71,91.75,17600.0,52.5164,52.5336,52.5107,52.5336,17600.0
2014-11-21 11:25:00,91.75,91.75,91.74,91.75,16100.0,52.5336,52.5336,52.5279,52.5336,16100.0
2014-11-21 11:30:00,91.75,91.75,91.74,91.75,11900.0,52.5336,52.5336,52.5279,52.5336,11900.0
2014-11-21 11:35:00,91.75,91.75,91.73,91.73,63500.0,52.5336,52.5336,52.5221,52.5221,63500.0
2014-11-21 11:40:00,91.73,91.75,91.72,91.75,17600.0,52.5221,52.5336,52.5164,52.5336,17600.0
2014-11-21 11:45:00,91.74,91.75,91.71,91.72,52400.0,52.5279,52.5336,52.5107,52.5164,52400.0
2014-11-21 11:50:00,91.72,91.73,91.7,91.73,225300.0,52.5164,52.5221,52.505,52.5221,225300.0
2014-11-21 11:55:00,91.72,91.75,91.72,91.75,18500.0,52.5164,52.5336,52.5164,52.5336,18500.0
2014-11-21 12:00:00,91.75,91.75,91.7,91.71,77600.0,52.5336,52.5336,52.505,52.5107,77600.0
2014-11-21 12:05:00,91.7,91.71,91.69,91.69,24400.0,52.505,52.5107,52.4992,52.4992,24400.0
2014-11-21 12:10:00,91.7,91.7,91.68,91.69,26500.0,52.505,52.505,52.4935,52.4992,26500.0
2014-11-21 12:15:00,91.69,91.69,91.66,91.67,107600.0,52.4992,52.4992,52.4821,52.4878,107600.0
2014-11-21 12:20:00,91.67,91.71,91.66,91.69,80700.0,52.4878,52.5107,52.4821,52.4992,80700.0
2014-11-21 12:25:00,91.69,91.69,91.67,91.67,10200.0,52.4992,52.4992,52.4878,52.4878,10200.0
2014-11-21 12:30:00,91.68,91.68,91.66,91.68,28100.0,52.4935,52.4935,52.4821,52.4935,28100.0
2014-11-21 12:35:00,91.67,91.69,91.67,91.68,17900.0,52.4878,52.4992,52.4878,52.4935,17900.0
2014-11-21 12:40:00,91.68,91.69,91.67,91.69,15000.0,52.4935,52.4992,52.4878,52.4992,15000.0
2014-11-21 12:45:00,91.68,91.69,91.67,91.68,12100.0,52.4935,52.4992,52.4878,52.4935,12100.0
2014-11-21 12:50:00,91.68,91.68,91.67,91.67,35400.0,52.4935,52.4935,52.4878,52.4878,35400.0
2014-11-21 12:55:00,91.67,91.67,91.64,91.65,50100.0,52.4878,52.4878,52.4706,52.4763,50100.0
2014-11-21 13:00:00,91.65,91.65,91.63,91.63,27400.0,52.4763,52.4763,52.4649,52.4649,27400.0
2014-11-21 13:05:00,91.63,91.64,91.61,91.61,22700.0,52.4649,52.4706,52.4534,52.4534,22700.0
2014-11-21 13:10:00,91.61,91.63,91.6,91.62,65300.0,52.4534,52.4649,52.4477,52.4592,65300.0
2014-11-21 13:15:00,91.63,91.63,91.61,91.62,26700.0,52.4649,52.4649,52.4534,52.4592,26700.0
2014-11-21 13:20:00,91.62,91.63,91.59,91.61,60400.0,52.4592,52.4649,52.442,52.4534,60400.0
2014-11-21 13:25:00,91.62,91.62,91.6,91.6,22400.0,52.4592,52.4592,52.4477,52.4477,22400.0
2014-11-21 13:30:00,91.59,91.6,91.52,91.54,111600.0,52.442,52.4477,52.4019,52.4134,111600.0
2014-11-21 13:35:00,91.54,91.57,91.53,91.57,46600.0,52.4134,52.4305,52.4076,52.4305,46600.0
2014-11-21 13:40:00,91.56,91.57,91.56,91.56,30300.0,52.4248,52.4305,52.4248,52.4248,30300.0
2014-11-21 13:45:00,91.56,91.6,91.56,91.59,114100.0,52.4248,52.4477,52.4248,52.442,114100.0
2014-11-21 13:50:00,91.59,91.6,91.57,91.58,37000.0,52.442,52.4477,52.4305,52.4363,37000.0
2014-11-21 13:55:00,91.58,91.58,91.57,91.58,77000.0,52.4363,52.4363,52.4305,52.4363,77000.0
2014-11-21 14:00:00,91.58,91.65,91.57,91.64,37000.0,52.4363,52.4763,52.4305,52.4706,37000.0
2014-11-21 14:05:00,91.65,91.66,91.63,91.63,38300.0,52.4763,52.4821,52.4649,52.4649,38300.0
2014-11-21 14:10:00,91.64,91.67,91.63,91.66,82400.0,52.4706,52.4878,52.4649,52.4821,82400.0
2014-11-21 14:15:00,91.67,91.67,91.66,91.67,32000.0,52.4878,52.4878,52.4821,52.4878,32000.0
2014-11-21 14:20:00,91.67,91.67,91.66,91.67,8200.0,52.4878,52.4878,52.4821,52.4878,8200.0
2014-11-21 14:25:00,91.67,91.67,91.64,91.64,32600.0,52.4878,52.4878,52.4706,52.4706,32600.0
2014-11-21 14:30:00,91.64,91.65,91.62,91.65,26300.0,52.4706,52.4763,52.4592,52.4763,26300.0
2014-11-21 14:35:00,91.65,91.65,91.63,91.63,19400.0,52.4763,52.4763,52.4649,52.4649,19400.0
2014-11-21 14:40:00,91.63,91.64,91.62,91.64,71400.0,52.4649,52.4706,52.4592,52.4706,71400.0
2014-11-21 14:45:00,91.64,91.65,91.63,91.65,13600.0,52.4706,52.4763,52.4649,52.4763,13600.0
2014-11-21 14:50:00,91.65,91.67,91.64,91.67,18700.0,52.4763,52.4878,52.4706,52.4878,18700.0
2014-11-21 14:55:00,91.67,91.67,91.65,91.66,23900.0,52.4878,52.4878,52.4763,52.4821,23900.0
2014-11-21 15:00:00,91.66,91.68,91.65,91.68,14200.0,52.4821,52.4935,52.4763,52.4935,14200.0
2014-11-21 15:05:00,91.68,91.68,91.67,91.68,33500.0,52.4935,52.4935,52.4878,52.4935,33500.0
2014-11-21 15:10:00,91.68,91.69,91.67,91.68,37600.0,52.4935,52.4992,52.4878,52.4935,37600.0
2014-11-21 15:15:00,91.69,91.71,91.68,91.71,61400.0,52.4992,52.5107,52.4935,52.5107,61400.0
2014-11-21 15:20:00,91.71,91.71,91.69,91.69,97600.0,52.5107,52.5107,52.4992,52.4992,97600.0
2014-11-21 15:25:00,91.7,91.7,91.69,91.7,51800.0,52.505,52.505,52.4992,52.505,51800.0
2014-11-21 15:30:00,91.7,91.72,91.69,91.72,71000.0,52.505,52.5164,52.4992,52.5164,71000.0
2014-11-21 15:35:00,91.72,91.77,91.71,91.74,169900.0,52.5164,52.5451,52.5107,52.5279,169900.0
2014-11-21 15:40:00,91.75,91.77,91.74,91.77,118100.0,52.5336,52.5451,52.5279,52.5451,118100.0
2014-11-21 15:45:00,91.77,91.77,91.75,91.77,94000.0,52.5451,52.5451,52.5336,52.5451,94000.0
2014-11-21 15:50:00,91.77,91.78,91.76,91.77,136800.0,52.5451,52.5508,52.5393,52.5451,136800.0
2014-11-21 15:55:00,91.78,91.8,91.75,91.78,303800.0,52.5508,52.5622,52.5336,52.5508,303800.0
2014-11-24 09:30:00,91.87,91.94,91.76,91.88,114100.0,52.6023,52.6424,52.5393,52.608,114100.0
2014-11-24 09:35:00,91.88,91.89,91.87,91.89,29000.0,52.608,52.6138,52.6023,52.6138,29000.0
2014-11-24 09:40:00,91.89,91.89,91.78,91.8,55900.0,52.6138,52.6138,52.5508,52.5622,55900.0
2014-11-24 09:45:00,91.8,91.82,91.78,91.78,26500.0,52.5622,52.5737,52.5508,52.5508,26500.0
2014-11-24 09:50:00,91.78,91.85,91.78,91.84,244000.0,52.5508,52.5909,52.5508,52.5851,244000.0
2014-11-24 09:55:00,91.85,91.87,91.84,91.86,134900.0,52.5909,52.6023,52.5851,52.5966,134900.0
2014-11-24 10:00:00,91.86,91.88,91.86,91.87,105500.0,52.5966,52.608,52.5966,52.6023,105500.0
2014-11-24 10:05:00,91.87,91.88,91.85,91.87,135200.0,52.6023,52.608,52.5909,52.6023,135200.0
2014-11-24 10:10:00,91.87,91.88,91.86,91.87,78400.0,52.6023,52.608,52.5966,52.6023,78400.0
2014-11-24 10:15:00,91.87,91.88,91.86,91.86,76100.0,52.6023,52.608,52.5966,52.5966,76100.0
2014-11-24 10:20:00,91.87,91.88,91.87,91.88,33400.0,52.6023,52.608,52.6023,52.608,33400.0
2014-11-24 10:25:00,91.87,91.88,91.87,91.87,96500.0,52.6023,52.608,52.6023,52.6023,96500.0
2014-11-24 10:30:00,91.87,91.88,91.86,91.87,116700.0,52.6023,52.608,52.5966,52.6023,116700.0
2014-11-24 10:35:00,91.87,91.89,91.87,91.88,142600.0,52.6023,52.6138,52.6023,52.608,142600.0
2014-11-24 10:40:00,91.88,91.88,91.86,91.86,36900.0,52.608,52.608,52.5966,52.5966,36900.0
2014-11-24 10:45:00,91.86,91.87,91.85,91.85,63500.0,52.5966,52.6023,52.5909,52.5909,63500.0
2014-11-24 10:50:00,91.85,91.86,91.83,91.83,42600.0,52.5909,52.5966,52.5794,52.5794,42600.0
2014-11-24 10:55:00,91.84,91.84,91.82,91.82,23700.0,52.5851,52.5851,52.5737,52.5737,23700.0
2014-11-24 11:00:00,91.83,91.83,91.82,91.83,18300.0,52.5794,52.5794,52.5737,52.5794,18300.0
2014-11-24 11:05:00,91.83,91.83,91.81,91.82,59700.0,52.5794,52.5794,52.568,52.5737,59700.0
2014-11-24 11:10:00,91.82,91.83,91.81,91.82,89400.0,52.5737,52.5794,52.568,52.5737,89400.0
2014-11-24 11:15:00,91.83,91.83,91.8,91.8,39900.0,52.5794,52.5794,52.5622,52.5622,39900.0
2014-11-24 11:20:00,91.81,91.81,91.79,91.8,108100.0,52.568,52.568,52.5565,52.5622,108100.0
2014-11-24 11:25:00,91.81,91.81,91.8,91.81,1300.0,52.568,52.568,52.5622,52.568,1300.0
2014-11-24 11:30:00,91.81,91.81,91.8,91.8,10100.0,52.568,52.568,52.5622,52.5622,10100.0
2014-11-24 11:35:00,91.8,91.81,91.78,91.79,34800.0,52.5622,52.568,52.5508,52.5565,34800.0
2014-11-24 11:40:00,91.79,91.79,91.76,91.77,25700.0,52.5565,52.5565,52.5393,52.5451,25700.0
2014-11-24 11:45:00,91.76,91.77,91.76,91.76,14700.0,52.5393,52.5451,52.5393,52.5393,14700.0
2014-11-24 11:50:00,91.77,91.77,91.74,91.77,38800.0,52.5451,52.5451,52.5279,52.5451,38800.0
2014-11-24 11:55:00,91.77,91.78,91.77,91.77,9600.0,52.5451,52.5508,52.5451,52.5451,9600.0
2014-11-24 12:00:00,91.78,91.78,91.77,91.78,18900.0,52.5508,52.5508,52.5451,52.5508,18900.0
2014-11-24 12:05:00,91.79,91.79,91.78,91.78,14100.0,52.5565,52.5565,52.5508,52.5508,14100.0
2014-11-24 12:10:00,91.79,91.79,91.78,91.79,9900.0,52.5565,52.5565,52.5508,52.5565,9900.0
2014-11-24 12:15:00,91.79,91.79,91.78,91.78,13800.0,52.5565,52.5565,52.5508,52.5508,13800.0
2014-11-24 12:20:00,91.79,91.79,91.78,91.78,11000.0,52.5565,52.5565,52.5508,52.5508,11000.0
2014-11-24 12:25:00,91.79,91.79,91.78,91.79,3700.0,52.5565,52.5565,52.5508,52.5565,3700.0
2014-11-24 12:30:00,91.79,91.79,91.76,91.77,43200.0,52.5565,52.5565,52.5393,52.5451,43200.0
2014-11-24 12:35:00,91.77,91.77,91.76,91.77,9600.0,52.5451,52.5451,52.5393,52.5451,9600.0
2014-11-24 12:40:00,91.77,91.78,91.75,91.75,37800.0,52.5451,52.5508,52.5336,52.5336,37800.0
2014-11-24 12:45:00,91.76,91.76,91.74,91.75,19800.0,52.5393,52.5393,52.5279,52.5336,19800.0
2014-11-24 12:50:00,91.75,91.76,91.75,91.75,20300.0,52.5336,52.5393,52.5336,52.5336,20300.0
2014-11-24 12:55:00,91.74,91.75,91.72,91.73,36300.0,52.5279,52.5336,52.5164,52.5221,36300.0
2014-11-24 13:00:00,91.73,91.73,91.7,91.72,78500.0,52.5221,52.5221,52.505,52.5164,78500.0
2014-11-24 13:05:00,91.72,91.73,91.71,91.72,16600.0,52.5164,52.5221,52.5107,52.5164,16600.0
2014-11-24 13:10:00,91.72,91.73,91.71,91.72,4600.0,52.5164,52.5221,52.5107,52.5164,4600.0
2014-11-24 13:15:00,91.72,91.72,91.7,91.72,70500.0,52.5164,52.5164,52.505,52.5164,70500.0
2014-11-24 13:20:00,91.71,91.72,91.71,91.72,7600.0,52.5107,52.5164,52.5107,52.5164,7600.0
2014-11-24 13:25:00,91.72,91.74,91.71,91.74,13400.0,52.5164,52.5279,52.5107,52.5279,13400.0
2014-11-24 13:30:00,91.73,91.74,91.73,91.73,6900.0,52.5221,52.5279,52.5221,52.5221,6900.0
2014-11-24 13:35:00,91.73,91.75,91.73,91.73,17800.0,52.5221,52.5336,52.5221,52.5221,17800.0
2014-11-24 13:40:00,91.73,91.73,91.7,91.72,25600.0,52.5221,52.5221,52.505,52.5164,25600.0
2014-11-24 13:45:00,91.72,91.72,91.7,91.7,10000.0,52.5164,52.5164,52.505,52.505,10000.0
2014-11-24 13:50:00,91.7,91.72,91.7,91.71,14100.0,52.505,52.5164,52.505,52.5107,14100.0
2014-11-24 13:55:00,91.72,91.72,91.71,91.71,9200.0,52.5164,52.5164,52.5107,52.5107,9200.0
2014-11-24 14:00:00,91.72,91.72,91.7,91.71,24100.0,52.5164,52.5164,52.505,52.5107,24100.0
2014-11-24 14:05:00,91.71,91.72,91.7,91.72,11500.0,52.5107,52.5164,52.505,52.5164,11500.0
2014-11-24 14:10:00,91.72,91.72,91.7,91.71,14900.0,52.5164,52.5164,52.505,52.5107,14900.0
2014-11-24 14:15:00,91.71,91.71,91.7,91.7,7400.0,52.5107,52.5107,52.505,52.505,7400.0
2014-11-24 14:20:00,91.71,91.72,91.7,91.72,9700.0,52.5107,52.5164,52.505,52.5164,9700.0
2014-11-24 14:25:00,91.72,91.72,91.67,91.67,73500.0,52.5164,52.5164,52.4878,52.4878,73500.0
2014-11-24 14:30:00,91.68,91.69,91.67,91.69,24400.0,52.4935,52.4992,52.4878,52.4992,24400.0
2014-11-24 14:35:00,91.69,91.69,91.68,91.68,10500.0,52.4992,52.4992,52.4935,52.4935,10500.0
2014-11-24 14:40:00,91.69,91.69,91.67,91.67,24400.0,52.4992,52.4992,52.4878,52.4878,24400.0
2014-11-24 14:45:00,91.68,91.69,91.67,91.69,14200.0,52.4935,52.4992,52.4878,52.4992,14200.0
2014-11-24 14:50:00,91.68,91.69,91.67,91.67,42500.0,52.4935,52.4992,52.4878,52.4878,42500.0
2014-11-24 14:55:00,91.67,91.67,91.64,91.65,25300.0,52.4878,52.4878,52.4706,52.4763,25300.0
2014-11-24 15:00:00,91.65,91.65,91.63,91.64,34300.0,52.4763,52.4763,52.4649,52.4706,34300.0
2014-11-24 15:05:00,91.64,91.67,91.64,91.66,82400.0,52.4706,52.4878,52.4706,52.4821,82400.0
2014-11-24 15:10:00,91.66,91.67,91.65,91.67,30200.0,52.4821,52.4878,52.4763,52.4878,30200.0
2014-11-24 15:15:00,91.66,91.66,91.64,91.65,26100.0,52.4821,52.4821,52.4706,52.4763,26100.0
2014-11-24 15:20:00,91.64,91.67,91.63,91.66,48600.0,52.4706,52.4878,52.4649,52.4821,48600.0
2014-11-24 15:25:00,91.67,91.67,91.65,91.67,35400.0,52.4878,52.4878,52.4763,52.4878,35400.0
2014-11-24 15:30:00,91.67,91.67,91.65,91.67,45600.0,52.4878,52.4878,52.4763,52.4878,45600.0
2014-11-24 15:35:00,91.67,91.67,91.66,91.67,37400.0,52.4878,52.4878,52.4821,52.4878,37400.0
2014-11-24 15:40:00,91.67,91.68,91.66,91.68,26400.0,52.4878,52.4935,52.4821,52.4935,26400.0
2014-11-24 15:45:00,91.68,91.71,91.67,91.7,60100.0,52.4935,52.5107,52.4878,52.505,60100.0
2014-11-24 15:50:00,91.71,91.72,91.7,91.72,118900.0,52.5107,52.5164,52.505,52.5164,118900.0
2014-11-24 15:55:00,91.72,91.76,91.7,91.73,405100.0,52.5164,52.5393,52.505,52.5221,405100.0
2014-11-25 09:30:00,91.7,91.75,91.66,91.73,46700.0,52.505,52.5336,52.4821,52.5221,46700.0
2014-11-25 09:35:00,91.72,91.8,91.72,91.79,122100.0,52.5164,52.5622,52.5164,52.5565,122100.0
2014-11-25 09:40:00,91.78,91.8,91.73,91.74,111100.0,52.5508,52.5622,52.5221,52.5279,111100.0
2014-11-25 09:45:00,91.74,91.76,91.74,91.76,6800.0,52.5279,52.5393,52.5279,52.5393,6800.0
2014-11-25 09:50:00,91.75,91.76,91.73,91.74,17000.0,52.5336,52.5393,52.5221,52.5279,17000.0
2014-11-25 09:55:00,91.73,91.77,91.73,91.77,29400.0,52.5221,52.5451,52.5221,52.5451,29400.0
2014-11-25 10:00:00,91.77,91.78,91.76,91.76,98600.0,52.5451,52.5508,52.5393,52.5393,98600.0
2014-11-25 10:05:00,91.76,91.77,91.74,91.77,76600.0,52.5393,52.5451,52.5279,52.5451,76600.0
2014-11-25 10:10:00,91.76,91.78,91.75,91.78,22400.0,52.5393,52.5508,52.5336,52.5508,22400.0
2014-11-25 10:15:00,91.77,91.78,91.75,91.76,14800.0,52.5451,52.5508,52.5336,52.5393,14800.0
2014-11-25 10:20:00,91.75,91.78,91.75,91.78,33100.0,52.5336,52.5508,52.5336,52.5508,33100.0
2014-11-25 10:25:00,91.78,91.79,91.77,91.79,18800.0,52.5508,52.5565,52.5451,52.5565,18800.0
2014-11-25 10:30:00,91.79,91.8,91.78,91.8,18100.0,52.5565,52.5622,52.5508,52.5622,18100.0
2014-11-25 10:35:00,91.8,91.81,91.79,91.8,47100.0,52.5622,52.568,52.5565,52.5622,47100.0
2014-11-25 10:40:00,91.79,91.8,91.77,91.77,11200.0,52.5565,52.5622,52.5451,52.5451,11200.0
2014-11-25 10:45:00,91.77,91.78,91.75,91.75,17600.0,52.5451,52.5508,52.5336,52.5336,17600.0
2014-11-25 10:50:00,91.76,91.77,91.72,91.73,21900.0,52.5393,52.5451,52.5164,52.5221,21900.0
2014-11-25 10:55:00,91.73,91.73,91.72,91.73,14300.0,52.5221,52.5221,52.5164,52.5221,14300.0
2014-11-25 11:00:00,91.73,91.74,91.71,91.72,22400.0,52.5221,52.5279,52.5107,52.5164,22400.0
2014-11-25 11:05:00,91.72,91.74,91.71,91.74,12100.0,52.5164,52.5279,52.5107,52.5279,12100.0
2014-11-25 11:10:00,91.74,91.74,91.7,91.71,16700.0,52.5279,52.5279,52.505,52.5107,16700.0
2014-11-25 11:15:00,91.72,91.76,91.7,91.72,199100.0,52.5164,52.5393,52.505,52.5164,199100.0
2014-11-25 11:20:00,91.73,91.74,91.72,91.73,107100.0,52.5221,52.5279,52.5164,52.5221,107100.0
2014-11-25 11:25:00,91.73,91.76,91.73,91.75,30600.0,52.5221,52.5393,52.5221,52.5336,30600.0
2014-11-25 11:30:00,91.76,91.77,91.74,91.76,68400.0,52.5393,52.5451,52.5279,52.5393,68400.0
2014-11-25 11:35:00,91.75,91.78,91.74,91.75,36700.0,52.5336,52.5508,52.5279,52.5336,36700.0
2014-11-25 11:40:00,91.75,91.76,91.75,91.76,3900.0,52.5336,52.5393,52.5336,52.5393,3900.0
2014-11-25 11:45:00,91.76,91.76,91.74,91.76,16100.0,52.5393,52.5393,52.5279,52.5393,16100.0
2014-11-25 11:50:00,91.75,91.77,91.74,91.77,6800.0,52.5336,52.5451,52.5279,52.5451,6800.0
2014-11-25 11:55:00,91.77,91.77,91.75,91.76,8400.0,52.5451,52.5451,52.5336,52.5393,8400.0
2014-11-25 12:00:00,91.76,91.77,91.75,91.77,20000.0,52.5393,52.5451,52.5336,52.5451,20000.0
2014-11-25 12:05:00,91.77,91.77,91.76,91.77,8000.0,52.5451,52.5451,52.5393,52.5451,8000.0
2014-11-25 12:10:00,91.76,91.77,91.75,91.76,15200.0,52.5393,52.5451,52.5336,52.5393,15200.0
2014-11-25 12:15:00,91.76,91.77,91.75,91.76,100800.0,52.5393,52.5451,52.5336,52.5393,100800.0
2014-11-25 12:20:00,91.77,91.8,91.76,91.77,508500.0,52.5451,52.5622,52.5393,52.5451,508500.0
2014-11-25 12:25:00,91.77,91.78,91.76,91.77,12200.0,52.5451,52.5508,52.5393,52.5451,12200.0
2014-11-25 12:30:00,91.77,91.78,91.76,91.77,21200.0,52.5451,52.5508,52.5393,52.5451,21200.0
2014-11-25 12:35:00,91.77,91.78,91.77,91.77,31500.0,52.5451,52.5508,52.5451,52.5451,31500.0
2014-11-25 12:40:00,91.78,91.82,91.77,91.82,19800.0,52.5508,52.5737,52.5451,52.5737,19800.0
2014-11-25 12:45:00,91.82,91.84,91.81,91.83,95400.0,52.5737,52.5851,52.568,52.5794,95400.0
2014-11-25 12:50:00,91.82,91.83,91.81,91.82,16800.0,52.5737,52.5794,52.568,52.5737,16800.0
2014-11-25 12:55:00,91.82,91.83,91.81,91.82,10400.0,52.5737,52.5794,52.568,52.5737,10400.0
2014-11-25 13:00:00,91.81,91.82,91.81,91.82,259300.0,52.568,52.5737,52.568,52.5737,259300.0
2014-11-25 13:05:00,91.82,91.82,91.8,91.8,19400.0,52.5737,52.5737,52.5622,52.5622,19400.0
2014-11-25 13:10:00,91.8,91.83,91.8,91.82,40400.0,52.5622,52.5794,52.5622,52.5737,40400.0
2014-11-25 13:15:00,91.82,91.83,91.82,91.82,18500.0,52.5737,52.5794,52.5737,52.5737,18500.0
2014-11-25 13:20:00,91.83,91.84,91.82,91.83,30200.0,52.5794,52.5851,52.5737,52.5794,30200.0
2014-11-25 13:25:00,91.82,91.84,91.81,91.82,35300.0,52.5737,52.5851,52.568,52.5737,35300.0
2014-11-25 13:30:00,91.82,91.82,91.81,91.81,6100.0,52.5737,52.5737,52.568,52.568,6100.0
2014-11-25 13:35:00,91.81,91.82,91.81,91.82,17100.0,52.568,52.5737,52.568,52.5737,17100.0
2014-11-25 13:40:00,91.82,91.83,91.81,91.82,14700.0,52.5737,52.5794,52.568,52.5737,14700.0
2014-11-25 13:45:00,91.82,91.82,91.81,91.81,23000.0,52.5737,52.5737,52.568,52.568,23000.0
2014-11-25 13:50:00,91.82,91.82,91.81,91.81,11000.0,52.5737,52.5737,52.568,52.568,11000.0
2014-11-25 13:55:00,91.82,91.82,91.81,91.81,9400.0,52.5737,52.5737,52.568,52.568,9400.0
2014-11-25 14:00:00,91.82,91.83,91.79,91.8,95400.0,52.5737,52.5794,52.5565,52.5622,95400.0
2014-11-25 14:05:00,91.8,91.82,91.8,91.81,27900.0,52.5622,52.5737,52.5622,52.568,27900.0
2014-11-25 14:10:00,91.81,91.82,91.8,91.82,15000.0,52.568,52.5737,52.5622,52.5737,15000.0
2014-11-25 14:15:00,91.82,91.83,91.81,91.83,22400.0,52.5737,52.5794,52.568,52.5794,22400.0
2014-11-25 14:20:00,91.83,91.84,91.82,91.84,18200.0,52.5794,52.5851,52.5737,52.5851,18200.0
2014-11-25 14:25:00,91.84,91.84,91.83,91.84,16400.0,52.5851,52.5851,52.5794,52.5851,16400.0
2014-11-25 14:30:00,91.83,91.84,91.82,91.83,61500.0,52.5794,52.5851,52.5737,52.5794,61500.0
2014-11-25 14:35:00,91.82,91.85,91.82,91.85,47600.0,52.5737,52.5909,52.5737,52.5909,47600.0
2014-11-25 14:40:00,91.85,91.86,91.84,91.86,19400.0,52.5909,52.5966,52.5851,52.5966,19400.0
2014-11-25 14:45:00,91.86,91.86,91.84,91.85,31300.0,52.5966,52.5966,52.5851,52.5909,31300.0
2014-11-25 14:50:00,91.85,91.86,91.84,91.86,42600.0,52.5909,52.5966,52.5851,52.5966,42600.0
2014-11-25 14:55:00,91.85,91.86,91.84,91.86,31700.0,52.5909,52.5966,52.5851,52.5966,31700.0
2014-11-25 15:00:00,91.84,91.86,91.84,91.86,16800.0,52.5851,52.5966,52.5851,52.5966,16800.0
2014-11-25 15:05:00,91.85,91.86,91.85,91.86,16500.0,52.5909,52.5966,52.5909,52.5966,16500.0
2014-11-25 15:10:00,91.86,91.88,91.85,91.87,119800.0,52.5966,52.608,52.5909,52.6023,119800.0
2014-11-25 15:15:00,91.87,91.88,91.86,91.87,29700.0,52.6023,52.608,52.5966,52.6023,29700.0
2014-11-25 15:20:00,91.88,91.89,91.87,91.89,297300.0,52.608,52.6138,52.6023,52.6138,297300.0
2014-11-25 15:25:00,91.88,91.92,91.88,91.91,60300.0,52.608,52.6309,52.608,52.6252,60300.0
2014-11-25 15:30:00,91.91,91.93,91.9,91.92,101000.0,52.6252,52.6367,52.6195,52.6309,101000.0
2014-11-25 15:35:00,91.92,91.94,91.91,91.92,75400.0,52.6309,52.6424,52.6252,52.6309,75400.0
2014-11-25 15:40:00,91.92,91.94,91.91,91.92,48700.0,52.6309,52.6424,52.6252,52.6309,48700.0
2014-11-25 15:45:00,91.92,91.94,91.91,91.92,84600.0,52.6309,52.6424,52.6252,52.6309,84600.0
2014-11-25 15:50:00,91.91,91.95,91.91,91.94,117700.0,52.6252,52.6481,52.6252,52.6424,117700.0
2014-11-25 15:55:00,91.94,91.95,91.89,91.9,288400.0,52.6424,52.6481,52.6138,52.6195,288400.0
2014-11-26 09:30:00,91.95,91.98,91.9,91.97,53900.0,52.6481,52.6653,52.6195,52.6596,53900.0
2014-11-26 09:35:00,91.97,91.98,91.93,91.96,17800.0,52.6596,52.6653,52.6367,52.6538,17800.0
2014-11-26 09:40:00,91.95,91.95,91.91,91.94,32900.0,52.6481,52.6481,52.6252,52.6424,32900.0
2014-11-26 09:45:00,91.94,91.96,91.92,91.94,43800.0,52.6424,52.6538,52.6309,52.6424,43800.0
2014-11-26 09:50:00,91.94,91.96,91.94,91.96,26400.0,52.6424,52.6538,52.6424,52.6538,26400.0
2014-11-26 09:55:00,91.96,91.97,91.94,91.96,51500.0,52.6538,52.6596,52.6424,52.6538,51500.0
2014-11-26 10:00:00,91.96,91.97,91.94,91.94,89600.0,52.6538,52.6596,52.6424,52.6424,89600.0
2014-11-26 10:05:00,91.94,91.97,91.93,91.97,13100.0,52.6424,52.6596,52.6367,52.6596,13100.0
2014-11-26 10:10:00,91.97,91.97,91.95,91.96,22400.0,52.6596,52.6596,52.6481,52.6538,22400.0
2014-11-26 10:15:00,91.96,91.96,91.95,91.95,52000.0,52.6538,52.6538,52.6481,52.6481,52000.0
2014-11-26 10:20:00,91.95,91.96,91.95,91.96,13800.0,52.6481,52.6538,52.6481,52.6538,13800.0
2014-11-26 10:25:00,91.96,91.96,91.94,91.96,24300.0,52.6538,52.6538,52.6424,52.6538,24300.0
2014-11-26 10:30:00,91.96,91.97,91.94,91.95,78300.0,52.6538,52.6596,52.6424,52.6481,78300.0
2014-11-26 10:35:00,91.96,91.97,91.95,91.95,50400.0,52.6538,52.6596,52.6481,52.6481,50400.0
2014-11-26 10:40:00,91.95,91.96,91.94,91.96,33300.0,52.6481,52.6538,52.6424,52.6538,33300.0
2014-11-26 10:45:00,91.95,92.01,91.95,91.98,72500.0,52.6481,52.6825,52.6481,52.6653,72500.0
2014-11-26 10:50:00,91.99,91.99,91.96,91.98,11900.0,52.671,52.671,52.6538,52.6653,11900.0
2014-11-26 10:55:00,91.97,91.98,91.97,91.97,15100.0,52.6596,52.6653,52.6596,52.6596,15100.0
2014-11-26 11:00:00,91.97,91.99,91.97,91.99,24000.0,52.6596,52.671,52.6596,52.671,24000.0
2014-11-26 11:05:00,91.99,91.99,91.97,91.98,15900.0,52.671,52.671,52.6596,52.6653,15900.0
2014-11-26 11:10:00,91.98,91.99,91.97,91.99,15200.0,52.6653,52.671,52.6596,52.671,15200.0
2014-11-26 11:15:00,91.99,92.0,91.96,91.96,29600.0,52.671,52.6767,52.6538,52.6538,29600.0
2014-11-26 11:20:00,91.96,91.97,91.95,91.96,23500.0,52.6538,52.6596,52.6481,52.6538,23500.0
2014-11-26 11:25:00,91.97,91.97,91.95,91.96,8000.0,52.6596,52.6596,52.6481,52.6538,8000.0
2014-11-26 11:30:00,91.95,91.97,91.95,91.97,11500.0,52.6481,52.6596,52.6481,52.6596,11500.0
2014-11-26 11:35:00,91.97,91.97,91.96,91.97,74400.0,52.6596,52.6596,52.6538,52.6596,74400.0
2014-11-26 11:40:00,91.97,91.99,91.96,91.98,93300.0,52.6596,52.671,52.6538,52.6653,93300.0
2014-11-26 11:45:00,91.98,91.98,91.97,91.98,24100.0,52.6653,52.6653,52.6596,52.6653,24100.0
2014-11-26 11:50:00,91.98,91.98,91.96,91.97,31900.0,52.6653,52.6653,52.6538,52.6596,31900.0
2014-11-26 11:55:00,91.96,91.99,91.95,91.99,72100.0,52.6538,52.671,52.6481,52.671,72100.0
2014-11-26 12:00:00,91.98,91.98,91.95,91.97,74800.0,52.6653,52.6653,52.6481,52.6596,74800.0
2014-11-26 12:05:00,91.97,91.99,91.96,91.98,46900.0,52.6596,52.671,52.6538,52.6653,46900.0
2014-11-26 12:10:00,91.99,92.01,91.98,92.0,37000.0,52.671,52.6825,52.6653,52.6767,37000.0
2014-11-26 12:15:00,92.0,92.0,91.99,92.0,17100.0,52.6767,52.6767,52.671,52.6767,17100.0
2014-11-26 12:20:00,92.0,92.0,91.99,92.0,3700.0,52.6767,52.6767,52.671,52.6767,3700.0
2014-11-26 12:25:00,92.0,92.0,91.98,91.98,13000.0,52.6767,52.6767,52.6653,52.6653,13000.0
2014-11-26 12:30:00,91.99,92.0,91.98,92.0,3700.0,52.671,52.6767,52.6653,52.6767,3700.0
2014-11-26 12:35:00,92.0,92.01,91.99,92.0,28200.0,52.6767,52.6825,52.671,52.6767,28200.0
2014-11-26 12:40:00,92.01,92.01,92.0,92.01,11600.0,52.6825,52.6825,52.6767,52.6825,11600.0
2014-11-26 12:45:00,92.0,92.01,91.99,92.0,20200.0,52.6767,52.6825,52.671,52.6767,20200.0
2014-11-26 12:50:00,92.0,92.02,91.99,92.01,20500.0,52.6767,52.6882,52.671,52.6825,20500.0
2014-11-26 12:55:00,92.01,92.01,92.0,92.01,15100.0,52.6825,52.6825,52.6767,52.6825,15100.0
2014-11-26 13:00:00,92.01,92.02,92.0,92.02,17400.0,52.6825,52.6882,52.6767,52.6882,17400.0
2014-11-26 13:05:00,92.02,92.03,92.01,92.03,43600.0,52.6882,52.6939,52.6825,52.6939,43600.0
2014-11-26 13:10:00,92.03,92.03,92.02,92.03,16500.0,52.6939,52.6939,52.6882,52.6939,16500.0
2014-11-26 13:15:00,92.03,92.03,92.02,92.03,41000.0,52.6939,52.6939,52.6882,52.6939,41000.0
2014-11-26 13:20:00,92.03,92.04,92.02,92.03,34000.0,52.6939,52.6996,52.6882,52.6939,34000.0
2014-11-26 13:25:00,92.03,92.03,92.02,92.03,22100.0,52.6939,52.6939,52.6882,52.6939,22100.0
2014-11-26 13:30:00,92.03,92.05,92.02,92.05,60400.0,52.6939,52.7054,52.6882,52.7054,60400.0
2014-11-26 13:35:00,92.05,92.06,92.04,92.05,38700.0,52.7054,52.7111,52.6996,52.7054,38700.0
2014-11-26 13:40:00,92.05,92.08,92.04,92.08,52200.0,52.7054,52.7225,52.6996,52.7225,52200.0
2014-11-26 13:45:00,92.08,92.08,92.07,92.07,21900.0,52.7225,52.7225,52.7168,52.7168,21900.0
2014-11-26 13:50:00,92.07,92.08,92.07,92.08,5000.0,52.7168,52.7225,52.7168,52.7225,5000.0
2014-11-26 13:55:00,92.07,92.08,92.07,92.07,14600.0,52.7168,52.7225,52.7168,52.7168,14600.0
2014-11-26 14:00:00,92.07,92.1,92.07,92.1,26800.0,52.7168,52.734,52.7168,52.734,26800.0
2014-11-26 14:05:00,92.1,92.1,92.09,92.09,16700.0,52.734,52.734,52.7283,52.7283,16700.0
2014-11-26 14:10:00,92.1,92.1,92.09,92.09,8300.0,52.734,52.734,52.7283,52.7283,8300.0
2014-11-26 14:15:00,92.09,92.1,92.09,92.1,8100.0,52.7283,52.734,52.7283,52.734,8100.0
2014-11-26 14:20:00,92.1,92.1,92.09,92.09,12000.0,52.734,52.734,52.7283,52.7283,12000.0
2014-11-26 14:25:00,92.09,92.1,92.09,92.1,13800.0,52.7283,52.734,52.7283,52.734,13800.0
2014-11-26 14:30:00,92.09,92.11,92.09,92.11,45600.0,52.7283,52.7397,52.7283,52.7397,45600.0
2014-11-26 14:35:00,92.11,92.11,92.08,92.09,31300.0,52.7397,52.7397,52.7225,52.7283,31300.0
2014-11-26 14:40:00,92.09,92.11,92.07,92.11,45800.0,52.7283,52.7397,52.7168,52.7397,45800.0
2014-11-26 14:45:00,92.11,92.11,92.1,92.11,5200.0,52.7397,52.7397,52.734,52.7397,5200.0
2014-11-26 14:50:00,92.11,92.11,92.1,92.11,10700.0,52.7397,52.7397,52.734,52.7397,10700.0
2014-11-26 14:55:00,92.11,92.12,92.1,92.11,37800.0,52.7397,52.7455,52.734,52.7397,37800.0
2014-11-26 15:00:00,92.11,92.11,92.1,92.11,4000.0,52.7397,52.7397,52.734,52.7397,4000.0
2014-11-26 15:05:00,92.11,92.11,92.1,92.11,12000.0,52.7397,52.7397,52.734,52.7397,12000.0
2014-11-26 15:10:00,92.11,92.12,92.1,92.11,30400.0,52.7397,52.7455,52.734,52.7397,30400.0
2014-11-26 15:15:00,92.11,92.12,92.1,92.11,54900.0,52.7397,52.7455,52.734,52.7397,54900.0
2014-11-26 15:20:00,92.12,92.13,92.11,92.12,23700.0,52.7455,52.7512,52.7397,52.7455,23700.0
2014-11-26 15:25:00,92.13,92.13,92.11,92.12,31200.0,52.7512,52.7512,52.7397,52.7455,31200.0
2014-11-26 15:30:00,92.12,92.13,92.11,92.13,37400.0,52.7455,52.7512,52.7397,52.7512,37400.0
2014-11-26 15:35:00,92.13,92.13,92.12,92.13,25600.0,52.7512,52.7512,52.7455,52.7512,25600.0
2014-11-26 15:40:00,92.13,92.13,92.1,92.11,43200.0,52.7512,52.7512,52.734,52.7397,43200.0
2014-11-26 15:45:00,92.11,92.11,92.09,92.09,68200.0,52.7397,52.7397,52.7283,52.7283,68200.0
2014-11-26 15:50:00,92.09,92.09,92.06,92.06,84700.0,52.7283,52.7283,52.7111,52.7111,84700.0
2014-11-26 15:55:00,92.07,92.12,91.99,92.01,301800.0,52.7168,52.7455,52.671,52.6825,301800.0
2014-11-28 09:30:00,91.6,91.65,91.34,91.4,263700.0,52.4477,52.4763,52.2988,52.3332,263700.0
2014-11-28 09:35:00,91.39,91.45,91.35,91.45,117300.0,52.3275,52.3618,52.3046,52.3618,117300.0
2014-11-28 09:40:00,91.44,91.46,91.39,91.39,79000.0,52.3561,52.3676,52.3275,52.3275,79000.0
2014-11-28 09:45:00,91.39,91.4,91.33,91.34,156500.0,52.3275,52.3332,52.2931,52.2988,156500.0
2014-11-28 09:50:00,91.34,91.4,91.31,91.37,180800.0,52.2988,52.3332,52.2817,52.316,180800.0
2014-11-28 09:55:00,91.37,91.39,91.34,91.36,51000.0,52.316,52.3275,52.2988,52.3103,51000.0
2014-11-28 10:00:00,91.37,91.39,91.33,91.36,108900.0,52.316,52.3275,52.2931,52.3103,108900.0
2014-11-28 10:05:00,91.36,91.39,91.35,91.39,26000.0,52.3103,52.3275,52.3046,52.3275,26000.0
2014-11-28 10:10:00,91.39,91.39,91.38,91.38,14900.0,52.3275,52.3275,52.3217,52.3217,14900.0
2014-11-28 10:15:00,91.38,91.39,91.33,91.33,75700.0,52.3217,52.3275,52.2931,52.2931,75700.0
2014-11-28 10:20:00,91.33,91.33,91.29,91.29,71500.0,52.2931,52.2931,52.2702,52.2702,71500.0
2014-11-28 10:25:00,91.29,91.3,91.25,91.25,86900.0,52.2702,52.2759,52.2473,52.2473,86900.0
2014-11-28 10:30:00,91.25,91.26,91.24,91.24,78900.0,52.2473,52.253,52.2416,52.2416,78900.0
2014-11-28 10:35:00,91.24,91.25,91.21,91.22,81000.0,52.2416,52.2473,52.2244,52.2301,81000.0
2014-11-28 10:40:00,91.22,91.22,91.2,91.2,162000.0,52.2301,52.2301,52.2187,52.2187,162000.0
2014-11-28 10:45:00,91.2,91.21,91.15,91.17,74700.0,52.2187,52.2244,52.1901,52.2015,74700.0
2014-11-28 10:50:00,91.17,91.17,91.15,91.16,45000.0,52.2015,52.2015,52.1901,52.1958,45000.0
2014-11-28 10:55:00,91.16,91.16,91.12,91.13,117700.0,52.1958,52.1958,52.1729,52.1786,117700.0
2014-11-28 11:00:00,91.14,91.14,91.12,91.13,43800.0,52.1843,52.1843,52.1729,52.1786,43800.0
2014-11-28 11:05:00,91.13,91.18,91.11,91.18,61300.0,52.1786,52.2072,52.1672,52.2072,61300.0
2014-11-28 11:10:00,91.18,91.23,91.15,91.22,460000.0,52.2072,52.2359,52.1901,52.2301,460000.0
2014-11-28 11:15:00,91.21,91.22,91.2,91.22,49400.0,52.2244,52.2301,52.2187,52.2301,49400.0
2014-11-28 11:20:00,91.22,91.22,91.19,91.21,150800.0,52.2301,52.2301,52.213,52.2244,150800.0
2014-11-28 11:25:00,91.2,91.25,91.2,91.25,174600.0,52.2187,52.2473,52.2187,52.2473,174600.0
2014-11-28 11:30:00,91.24,91.24,91.22,91.23,70000.0,52.2416,52.2416,52.2301,52.2359,70000.0
2014-11-28 11:35:00,91.23,91.23,91.21,91.23,132400.0,52.2359,52.2359,52.2244,52.2359,132400.0
2014-11-28 11:40:00,91.23,91.25,91.22,91.23,132400.0,52.2359,52.2473,52.2301,52.2359,132400.0
2014-11-28 11:45:00,91.23,91.23,91.14,91.16,89900.0,52.2359,52.2359,52.1843,52.1958,89900.0
2014-11-28 11:50:00,91.16,91.17,91.13,91.13,103100.0,52.1958,52.2015,52.1786,52.1786,103100.0
2014-11-28 11:55:00,91.14,91.14,91.12,91.13,105500.0,52.1843,52.1843,52.1729,52.1786,105500.0
2014-11-28 12:00:00,91.13,91.14,91.12,91.14,88200.0,52.1786,52.1843,52.1729,52.1843,88200.0
2014-11-28 12:05:00,91.13,91.14,91.09,91.1,70100.0,52.1786,52.1843,52.1557,52.1614,70100.0
2014-11-28 12:10:00,91.1,91.12,91.09,91.11,40300.0,52.1614,52.1729,52.1557,52.1672,40300.0
2014-11-28 12:15:00,91.11,91.11,91.08,91.09,66800.0,52.1672,52.1672,52.15,52.1557,66800.0
2014-11-28 12:20:00,91.09,91.11,91.07,91.07,30400.0,52.1557,52.1672,52.1443,52.1443,30400.0
2014-11-28 12:25:00,91.07,91.08,91.06,91.06,12500.0,52.1443,52.15,52.1385,52.1385,12500.0
2014-11-28 12:30:00,91.07,91.11,91.06,91.11,53300.0,52.1443,52.1672,52.1385,52.1672,53300.0
2014-11-28 12:35:00,91.1,91.17,91.1,91.16,238700.0,52.1614,52.2015,52.1614,52.1958,238700.0
2014-11-28 12:40:00,91.16,91.18,91.13,91.13,124400.0,52.1958,52.2072,52.1786,52.1786,124400.0
2014-11-28 12:45:00,91.14,91.14,91.1,91.12,110700.0,52.1843,52.1843,52.1614,52.1729,110700.0
2014-11-28 12:50:00,91.12,91.12,91.1,91.1,56700.0,52.1729,52.1729,52.1614,52.1614,56700.0
2014-11-28 12:55:00,91.11,91.14,91.04,91.12,201500.0,52.1672,52.1843,52.1271,52.1729,201500.0
2014-12-01 09:30:00,90.67,90.67,90.33,90.35,357600.0,52.1562,52.1562,51.9606,51.9721,357600.0
2014-12-01 09:35:00,90.36,90.39,90.33,90.38,127800.0,51.9779,51.9951,51.9606,51.9894,127800.0
2014-12-01 09:40:00,90.38,90.38,90.33,90.35,124600.0,51.9894,51.9894,51.9606,51.9721,124600.0
2014-12-01 09:45:00,90.34,90.35,90.31,90.31,116800.0,51.9664,51.9721,51.9491,51.9491,116800.0
2014-12-01 09:50:00,90.3,90.31,90.26,90.26,201000.0,51.9434,51.9491,51.9204,51.9204,201000.0
2014-12-01 09:55:00,90.27,90.29,90.25,90.28,163000.0,51.9261,51.9376,51.9146,51.9319,163000.0
2014-12-01 10:00:00,90.29,90.35,90.27,90.34,79700.0,51.9376,51.9721,51.9261,51.9664,79700.0
2014-12-01 10:05:00,90.34,90.34,90.29,90.31,199300.0,51.9664,51.9664,51.9376,51.9491,199300.0
2014-12-01 10:10:00,90.31,90.34,90.31,90.32,113500.0,51.9491,51.9664,51.9491,51.9549,113500.0
2014-12-01 10:15:00,90.31,90.34,90.31,90.33,120000.0,51.9491,51.9664,51.9491,51.9606,120000.0
2014-12-01 10:20:00,90.33,90.34,90.31,90.34,148700.0,51.9606,51.9664,51.9491,51.9664,148700.0
2014-12-01 10:25:00,90.33,90.34,90.3,90.33,147300.0,51.9606,51.9664,51.9434,51.9606,147300.0
2014-12-01 10:30:00,90.33,90.34,90.3,90.31,65400.0,51.9606,51.9664,51.9434,51.9491,65400.0
2014-12-01 10:35:00,90.3,90.3,90.28,90.28,27000.0,51.9434,51.9434,51.9319,51.9319,27000.0
2014-12-01 10:40:00,90.28,90.28,90.24,90.25,139800.0,51.9319,51.9319,51.9089,51.9146,139800.0
2014-12-01 10:45:00,90.26,90.26,90.24,90.26,48600.0,51.9204,51.9204,51.9089,51.9204,48600.0
2014-12-01 10:50:00,90.25,90.26,90.23,90.24,110100.0,51.9146,51.9204,51.9031,51.9089,110100.0
2014-12-01 10:55:00,90.25,90.25,90.23,90.23,13400.0,51.9146,51.9146,51.9031,51.9031,13400.0
2014-12-01 11:00:00,90.23,90.24,90.22,90.22,49400.0,51.9031,51.9089,51.8974,51.8974,49400.0
2014-12-01 11:05:00,90.23,90.23,90.22,90.22,22800.0,51.9031,51.9031,51.8974,51.8974,22800.0
2014-12-01 11:10:00,90.22,90.23,90.21,90.21,74500.0,51.8974,51.9031,51.8916,51.8916,74500.0
2014-12-01 11:15:00,90.21,90.23,90.21,90.21,114300.0,51.8916,51.9031,51.8916,51.8916,114300.0
2014-12-01 11:20:00,90.21,90.22,90.2,90.2,111000.0,51.8916,51.8974,51.8859,51.8859,111000.0
2014-12-01 11:25:00,90.2,90.24,90.2,90.22,121500.0,51.8859,51.9089,51.8859,51.8974,121500.0
2014-12-01 11:30:00,90.23,90.23,90.21,90.22,42700.0,51.9031,51.9031,51.8916,51.8974,42700.0
2014-12-01 11:35:00,90.21,90.22,90.19,90.2,56400.0,51.8916,51.8974,51.8801,51.8859,56400.0
2014-12-01 11:40:00,90.19,90.2,90.19,90.2,95100.0,51.8801,51.8859,51.8801,51.8859,95100.0
2014-12-01 11:45:00,90.2,90.2,90.18,90.18,88000.0,51.8859,51.8859,51.8743,51.8743,88000.0
2014-12-01 11:50:00,90.18,90.22,90.18,90.21,122900.0,51.8743,51.8974,51.8743,51.8916,122900.0
2014-12-01 11:55:00,90.2,90.22,90.2,90.21,70000.0,51.8859,51.8974,51.8859,51.8916,70000.0
2014-12-01 12:00:00,90.21,90.22,90.21,90.22,28500.0,51.8916,51.8974,51.8916,51.8974,28500.0
2014-12-01 12:05:00,90.21,90.22,90.21,90.21,38400.0,51.8916,51.8974,51.8916,51.8916,38400.0
2014-12-01 12:10:00,90.22,90.24,90.2,90.23,72500.0,51.8974,51.9089,51.8859,51.9031,72500.0
2014-12-01 12:15:00,90.24,90.25,90.23,90.25,74300.0,51.9089,51.9146,51.9031,51.9146,74300.0
2014-12-01 12:20:00,90.25,90.27,90.24,90.25,87500.0,51.9146,51.9261,51.9089,51.9146,87500.0
2014-12-01 12:25:00,90.25,90.25,90.2,90.2,42500.0,51.9146,51.9146,51.8859,51.8859,42500.0
2014-12-01 12:30:00,90.2,90.25,90.2,90.21,36500.0,51.8859,51.9146,51.8859,51.8916,36500.0
2014-12-01 12:35:00,90.21,90.22,90.2,90.2,31600.0,51.8916,51.8974,51.8859,51.8859,31600.0
2014-12-01 12:40:00,90.2,90.21,90.19,90.2,44900.0,51.8859,51.8916,51.8801,51.8859,44900.0
2014-12-01 12:45:00,90.2,90.2,90.18,90.2,21500.0,51.8859,51.8859,51.8743,51.8859,21500.0
2014-12-01 12:50:00,90.19,90.2,90.18,90.2,31900.0,51.8801,51.8859,51.8743,51.8859,31900.0
2014-12-01 12:55:00,90.19,90.21,90.19,90.21,75300.0,51.8801,51.8916,51.8801,51.8916,75300.0
2014-12-01 13:00:00,90.22,90.22,90.21,90.22,62000.0,51.8974,51.8974,51.8916,51.8974,62000.0
2014-12-01 13:05:00,90.21,90.22,90.21,90.21,18500.0,51.8916,51.8974,51.8916,51.8916,18500.0
2014-12-01 13:10:00,90.22,90.22,90.2,90.21,61600.0,51.8974,51.8974,51.8859,51.8916,61600.0
2014-12-01 13:15:00,90.21,90.23,90.2,90.22,40400.0,51.8916,51.9031,51.8859,51.8974,40400.0
2014-12-01 13:20:00,90.22,90.23,90.2,90.2,141100.0,51.8974,51.9031,51.8859,51.8859,141100.0
2014-12-01 13:25:00,90.19,90.2,90.15,90.16,165300.0,51.8801,51.8859,51.8571,51.8628,165300.0
2014-12-01 13:30:00,90.16,90.17,90.14,90.14,88700.0,51.8628,51.8686,51.8513,51.8513,88700.0
2014-12-01 13:35:00,90.14,90.15,90.12,90.13,163300.0,51.8513,51.8571,51.8398,51.8456,163300.0
2014-12-01 13:40:00,90.13,90.13,90.1,90.11,141800.0,51.8456,51.8456,51.8283,51.8341,141800.0
2014-12-01 13:45:00,90.11,90.11,90.06,90.06,220800.0,51.8341,51.8341,51.8053,51.8053,220800.0
2014-12-01 13:50:00,90.06,90.07,90.01,90.02,120600.0,51.8053,51.8111,51.7766,51.7823,120600.0
2014-12-01 13:55:00,90.02,90.02,89.99,90.0,125600.0,51.7823,51.7823,51.7651,51.7708,125600.0
2014-12-01 14:00:00,90.0,90.0,89.94,89.95,202800.0,51.7708,51.7708,51.7363,51.742,202800.0
2014-12-01 14:05:00,89.95,89.96,89.88,89.89,125300.0,51.742,51.7478,51.7018,51.7075,125300.0
2014-12-01 14:10:00,89.88,89.88,89.82,89.83,160000.0,51.7018,51.7018,51.6673,51.673,160000.0
2014-12-01 14:15:00,89.82,89.83,89.76,89.76,162300.0,51.6673,51.673,51.6327,51.6327,162300.0
2014-12-01 14:20:00,89.76,89.79,89.74,89.77,234500.0,51.6327,51.65,51.6212,51.6385,234500.0
2014-12-01 14:25:00,89.77,89.84,89.76,89.83,134300.0,51.6385,51.6788,51.6327,51.673,134300.0
2014-12-01 14:30:00,89.83,89.83,89.78,89.78,128300.0,51.673,51.673,51.6443,51.6443,128300.0
2014-12-01 14:35:00,89.78,89.79,89.77,89.77,88200.0,51.6443,51.65,51.6385,51.6385,88200.0
2014-12-01 14:40:00,89.77,89.78,89.76,89.77,93900.0,51.6385,51.6443,51.6327,51.6385,93900.0
2014-12-01 14:45:00,89.76,89.77,89.75,89.77,141400.0,51.6327,51.6385,51.627,51.6385,141400.0
2014-12-01 14:50:00,89.76,89.83,89.76,89.83,106400.0,51.6327,51.673,51.6327,51.673,106400.0
2014-12-01 14:55:00,89.83,89.97,89.82,89.96,177800.0,51.673,51.7535,51.6673,51.7478,177800.0
2014-12-01 15:00:00,89.97,89.97,89.87,89.93,836800.0,51.7535,51.7535,51.696,51.7305,836800.0
2014-12-01 15:05:00,89.92,89.93,89.92,89.92,71900.0,51.7248,51.7305,51.7248,51.7248,71900.0
2014-12-01 15:10:00,89.92,89.97,89.92,89.97,129900.0,51.7248,51.7535,51.7248,51.7535,129900.0
2014-12-01 15:15:00,89.96,90.02,89.96,90.01,194700.0,51.7478,51.7823,51.7478,51.7766,194700.0
2014-12-01 15:20:00,90.01,90.04,90.01,90.04,99800.0,51.7766,51.7938,51.7766,51.7938,99800.0
2014-12-01 15:25:00,90.04,90.04,89.94,89.95,95300.0,51.7938,51.7938,51.7363,51.742,95300.0
2014-12-01 15:30:00,89.94,89.97,89.92,89.95,197200.0,51.7363,51.7535,51.7248,51.742,197200.0
2014-12-01 15:35:00,89.95,89.97,89.94,89.97,101000.0,51.742,51.7535,51.7363,51.7535,101000.0
2014-12-01 15:40:00,89.97,89.99,89.96,89.98,122500.0,51.7535,51.7651,51.7478,51.7593,122500.0
2014-12-01 15:45:00,89.98,89.98,89.95,89.95,163100.0,51.7593,51.7593,51.742,51.742,163100.0
2014-12-01 15:50:00,89.95,89.96,89.88,89.89,366800.0,51.742,51.7478,51.7018,51.7075,366800.0
2014-12-01 15:55:00,89.89,89.9,89.75,89.8,738100.0,51.7075,51.7133,51.627,51.6558,738100.0
2014-12-02 09:30:00,90.05,90.05,89.87,89.95,131200.0,51.7996,51.7996,51.696,51.742,131200.0
2014-12-02 09:35:00,89.95,89.96,89.91,89.94,43400.0,51.742,51.7478,51.719,51.7363,43400.0
2014-12-02 09:40:00,89.93,89.96,89.9,89.94,202900.0,51.7305,51.7478,51.7133,51.7363,202900.0
2014-12-02 09:45:00,89.94,90.0,89.93,89.97,113400.0,51.7363,51.7708,51.7305,51.7535,113400.0
2014-12-02 09:50:00,89.96,90.07,89.96,90.07,555300.0,51.7478,51.8111,51.7478,51.8111,555300.0
2014-12-02 09:55:00,90.06,90.16,90.06,90.16,179800.0,51.8053,51.8628,51.8053,51.8628,179800.0
2014-12-02 10:00:00,90.15,90.19,90.14,90.19,142000.0,51.8571,51.8801,51.8513,51.8801,142000.0
2014-12-02 10:05:00,90.19,90.19,90.15,90.15,44800.0,51.8801,51.8801,51.8571,51.8571,44800.0
2014-12-02 10:10:00,90.16,90.16,90.06,90.11,78900.0,51.8628,51.8628,51.8053,51.8341,78900.0
2014-12-02 10:15:00,90.11,90.15,90.09,90.15,257200.0,51.8341,51.8571,51.8226,51.8571,257200.0
2014-12-02 10:20:00,90.15,90.15,90.12,90.14,90500.0,51.8571,51.8571,51.8398,51.8513,90500.0
2014-12-02 10:25:00,90.14,90.15,90.12,90.14,72200.0,51.8513,51.8571,51.8398,51.8513,72200.0
2014-12-02 10:30:00,90.13,90.15,90.12,90.14,73300.0,51.8456,51.8571,51.8398,51.8513,73300.0
2014-12-02 10:35:00,90.15,90.15,90.12,90.12,104800.0,51.8571,51.8571,51.8398,51.8398,104800.0
2014-12-02 10:40:00,90.12,90.14,90.12,90.13,55200.0,51.8398,51.8513,51.8398,51.8456,55200.0
2014-12-02 10:45:00,90.13,90.16,90.13,90.15,50000.0,51.8456,51.8628,51.8456,51.8571,50000.0
2014-12-02 10:50:00,90.14,90.15,90.13,90.14,37700.0,51.8513,51.8571,51.8456,51.8513,37700.0
2014-12-02 10:55:00,90.14,90.19,90.14,90.17,57700.0,51.8513,51.8801,51.8513,51.8686,57700.0
2014-12-02 11:00:00,90.18,90.19,90.17,90.19,83000.0,51.8743,51.8801,51.8686,51.8801,83000.0
2014-12-02 11:05:00,90.19,90.19,90.15,90.16,53900.0,51.8801,51.8801,51.8571,51.8628,53900.0
2014-12-02 11:10:00,90.16,90.2,90.15,90.19,230100.0,51.8628,51.8859,51.8571,51.8801,230100.0
2014-12-02 11:15:00,90.19,90.21,90.19,90.2,104800.0,51.8801,51.8916,51.8801,51.8859,104800.0
2014-12-02 11:20:00,90.2,90.21,90.19,90.19,44200.0,51.8859,51.8916,51.8801,51.8801,44200.0
2014-12-02 11:25:00,90.19,90.2,90.16,90.17,119400.0,51.8801,51.8859,51.8628,51.8686,119400.0
2014-12-02 11:30:00,90.17,90.17,90.15,90.17,28500.0,51.8686,51.8686,51.8571,51.8686,28500.0
2014-12-02 11:35:00,90.16,90.17,90.12,90.15,90000.0,51.8628,51.8686,51.8398,51.8571,90000.0
2014-12-02 11:40:00,90.14,90.18,90.14,90.17,40100.0,51.8513,51.8743,51.8513,51.8686,40100.0
2014-12-02 11:45:00,90.18,90.21,90.17,90.2,44900.0,51.8743,51.8916,51.8686,51.8859,44900.0
2014-12-02 11:50:00,90.2,90.22,90.2,90.2,32200.0,51.8859,51.8974,51.8859,51.8859,32200.0
2014-12-02 11:55:00,90.2,90.22,90.2,90.21,32900.0,51.8859,51.8974,51.8859,51.8916,32900.0
2014-12-02 12:00:00,90.22,90.23,90.2,90.2,77000.0,51.8974,51.9031,51.8859,51.8859,77000.0
2014-12-02 12:05:00,90.2,90.21,90.18,90.18,12100.0,51.8859,51.8916,51.8743,51.8743,12100.0
2014-12-02 12:10:00,90.18,90.18,90.13,90.14,10500.0,51.8743,51.8743,51.8456,51.8513,10500.0
2014-12-02 12:15:00,90.13,90.13,90.1,90.13,33100.0,51.8456,51.8456,51.8283,51.8456,33100.0
2014-12-02 12:20:00,90.12,90.12,90.11,90.11,7800.0,51.8398,51.8398,51.8341,51.8341,7800.0
2014-12-02 12:25:00,90.11,90.12,90.1,90.11,24100.0,51.8341,51.8398,51.8283,51.8341,24100.0
2014-12-02 12:30:00,90.11,90.11,90.1,90.11,14800.0,51.8341,51.8341,51.8283,51.8341,14800.0
2014-12-02 12:35:00,90.1,90.11,90.1,90.11,16100.0,51.8283,51.8341,51.8283,51.8341,16100.0
2014-12-02 12:40:00,90.1,90.11,90.1,90.11,18300.0,51.8283,51.8341,51.8283,51.8341,18300.0
2014-12-02 12:45:00,90.1,90.16,90.1,90.16,21400.0,51.8283,51.8628,51.8283,51.8628,21400.0
2014-12-02 12:50:00,90.16,90.16,90.15,90.15,9500.0,51.8628,51.8628,51.8571,51.8571,9500.0
2014-12-02 12:55:00,90.15,90.16,90.11,90.11,14900.0,51.8571,51.8628,51.8341,51.8341,14900.0
2014-12-02 13:00:00,90.11,90.12,90.1,90.1,12700.0,51.8341,51.8398,51.8283,51.8283,12700.0
2014-12-02 13:05:00,90.1,90.11,90.1,90.1,13500.0,51.8283,51.8341,51.8283,51.8283,13500.0
2014-12-02 13:10:00,90.1,90.11,90.1,90.1,7800.0,51.8283,51.8341,51.8283,51.8283,7800.0
2014-12-02 13:15:00,90.1,90.11,90.1,90.1,20600.0,51.8283,51.8341,51.8283,51.8283,20600.0
2014-12-02 13:20:00,90.1,90.11,90.09,90.11,19100.0,51.8283,51.8341,51.8226,51.8341,19100.0
2014-12-02 13:25:00,90.1,90.1,90.09,90.1,14800.0,51.8283,51.8283,51.8226,51.8283,14800.0
2014-12-02 13:30:00,90.09,90.13,90.09,90.13,33000.0,51.8226,51.8456,51.8226,51.8456,33000.0
2014-12-02 13:35:00,90.12,90.13,90.12,90.12,10900.0,51.8398,51.8456,51.8398,51.8398,10900.0
2014-12-02 13:40:00,90.12,90.18,90.12,90.18,32300.0,51.8398,51.8743,51.8398,51.8743,32300.0
2014-12-02 13:45:00,90.17,90.18,90.15,90.16,41100.0,51.8686,51.8743,51.8571,51.8628,41100.0
2014-12-02 13:50:00,90.15,90.18,90.13,90.17,110100.0,51.8571,51.8743,51.8456,51.8686,110100.0
2014-12-02 13:55:00,90.17,90.17,90.14,90.15,54300.0,51.8686,51.8686,51.8513,51.8571,54300.0
2014-12-02 14:00:00,90.15,90.16,90.13,90.14,18700.0,51.8571,51.8628,51.8456,51.8513,18700.0
2014-12-02 14:05:00,90.13,90.15,90.12,90.14,35100.0,51.8456,51.8571,51.8398,51.8513,35100.0
2014-12-02 14:10:00,90.14,90.15,90.13,90.14,7900.0,51.8513,51.8571,51.8456,51.8513,7900.0
2014-12-02 14:15:00,90.13,90.14,90.13,90.13,16000.0,51.8456,51.8513,51.8456,51.8456,16000.0
2014-12-02 14:20:00,90.13,90.14,90.13,90.13,15100.0,51.8456,51.8513,51.8456,51.8456,15100.0
2014-12-02 14:25:00,90.13,90.14,90.13,90.14,34300.0,51.8456,51.8513,51.8456,51.8513,34300.0
2014-12-02 14:30:00,90.13,90.16,90.12,90.16,52200.0,51.8456,51.8628,51.8398,51.8628,52200.0
2014-12-02 14:35:00,90.15,90.16,90.14,90.15,18100.0,51.8571,51.8628,51.8513,51.8571,18100.0
2014-12-02 14:40:00,90.15,90.17,90.15,90.17,37100.0,51.8571,51.8686,51.8571,51.8686,37100.0
2014-12-02 14:45:00,90.16,90.18,90.16,90.17,21400.0,51.8628,51.8743,51.8628,51.8686,21400.0
2014-12-02 14:50:00,90.17,90.2,90.17,90.2,40500.0,51.8686,51.8859,51.8686,51.8859,40500.0
2014-12-02 14:55:00,90.19,90.2,90.18,90.18,36200.0,51.8801,51.8859,51.8743,51.8743,36200.0
2014-12-02 15:00:00,90.18,90.2,90.18,90.2,24100.0,51.8743,51.8859,51.8743,51.8859,24100.0
2014-12-02 15:05:00,90.19,90.2,90.18,90.2,32200.0,51.8801,51.8859,51.8743,51.8859,32200.0
2014-12-02 15:10:00,90.2,90.2,90.19,90.19,24400.0,51.8859,51.8859,51.8801,51.8801,24400.0
2014-12-02 15:15:00,90.19,90.2,90.19,90.2,12100.0,51.8801,51.8859,51.8801,51.8859,12100.0
2014-12-02 15:20:00,90.19,90.2,90.16,90.16,90400.0,51.8801,51.8859,51.8628,51.8628,90400.0
2014-12-02 15:25:00,90.16,90.18,90.15,90.17,37700.0,51.8628,51.8743,51.8571,51.8686,37700.0
2014-12-02 15:30:00,90.18,90.18,90.17,90.17,12400.0,51.8743,51.8743,51.8686,51.8686,12400.0
2014-12-02 15:35:00,90.17,90.18,90.17,90.17,16000.0,51.8686,51.8743,51.8686,51.8686,16000.0
2014-12-02 15:40:00,90.17,90.2,90.17,90.18,67300.0,51.8686,51.8859,51.8686,51.8743,67300.0
2014-12-02 15:45:00,90.18,90.19,90.18,90.18,59300.0,51.8743,51.8801,51.8743,51.8743,59300.0
2014-12-02 15:50:00,90.19,90.28,90.18,90.28,336300.0,51.8801,51.9319,51.8743,51.9319,336300.0
2014-12-02 15:55:00,90.28,90.32,90.25,90.29,673800.0,51.9319,51.9549,51.9146,51.9376,673800.0
2014-12-03 09:30:00,90.32,90.32,90.22,90.27,53400.0,51.9549,51.9549,51.8974,51.9261,53400.0
2014-12-03 09:35:00,90.27,90.31,90.2,90.26,116500.0,51.9261,51.9491,51.8859,51.9204,116500.0
2014-12-03 09:40:00,90.26,90.33,90.26,90.33,42300.0,51.9204,51.9606,51.9204,51.9606,42300.0
2014-12-03 09:45:00,90.33,90.33,90.31,90.31,22100.0,51.9606,51.9606,51.9491,51.9491,22100.0
2014-12-03 09:50:00,90.31,90.39,90.3,90.38,150400.0,51.9491,51.9951,51.9434,51.9894,150400.0
2014-12-03 09:55:00,90.38,90.4,90.35,90.39,178300.0,51.9894,52.0009,51.9721,51.9951,178300.0
2014-12-03 10:00:00,90.39,90.42,90.35,90.36,208900.0,51.9951,52.0124,51.9721,51.9779,208900.0
2014-12-03 10:05:00,90.36,90.4,90.35,90.37,131300.0,51.9779,52.0009,51.9721,51.9836,131300.0
2014-12-03 10:10:00,90.37,90.42,90.37,90.41,57800.0,51.9836,52.0124,51.9836,52.0067,57800.0
2014-12-03 10:15:00,90.41,90.44,90.39,90.43,73300.0,52.0067,52.0239,51.9951,52.0182,73300.0
2014-12-03 10:20:00,90.42,90.44,90.41,90.44,72500.0,52.0124,52.0239,52.0067,52.0239,72500.0
2014-12-03 10:25:00,90.43,90.49,90.42,90.42,147100.0,52.0182,52.0527,52.0124,52.0124,147100.0
2014-12-03 10:30:00,90.43,90.44,90.42,90.44,437400.0,52.0182,52.0239,52.0124,52.0239,437400.0
2014-12-03 10:35:00,90.44,90.45,90.42,90.45,279700.0,52.0239,52.0297,52.0124,52.0297,279700.0
2014-12-03 10:40:00,90.45,90.45,90.41,90.45,70000.0,52.0297,52.0297,52.0067,52.0297,70000.0
2014-12-03 10:45:00,90.44,90.45,90.43,90.45,29100.0,52.0239,52.0297,52.0182,52.0297,29100.0
2014-12-03 10:50:00,90.44,90.47,90.44,90.45,321800.0,52.0239,52.0412,52.0239,52.0297,321800.0
2014-12-03 10:55:00,90.45,90.46,90.43,90.46,48600.0,52.0297,52.0354,52.0182,52.0354,48600.0
2014-12-03 11:00:00,90.45,90.46,90.45,90.46,55400.0,52.0297,52.0354,52.0297,52.0354,55400.0
2014-12-03 11:05:00,90.46,90.47,90.45,90.47,57200.0,52.0354,52.0412,52.0297,52.0412,57200.0
2014-12-03 11:10:00,90.46,90.47,90.45,90.45,26000.0,52.0354,52.0412,52.0297,52.0297,26000.0
2014-12-03 11:15:00,90.46,90.46,90.41,90.41,95400.0,52.0354,52.0354,52.0067,52.0067,95400.0
2014-12-03 11:20:00,90.41,90.44,90.41,90.44,129700.0,52.0067,52.0239,52.0067,52.0239,129700.0
2014-12-03 11:25:00,90.43,90.44,90.41,90.42,18300.0,52.0182,52.0239,52.0067,52.0124,18300.0
2014-12-03 11:30:00,90.42,90.44,90.42,90.43,43600.0,52.0124,52.0239,52.0124,52.0182,43600.0
2014-12-03 11:35:00,90.43,90.44,90.42,90.43,61300.0,52.0182,52.0239,52.0124,52.0182,61300.0
2014-12-03 11:40:00,90.44,90.44,90.41,90.42,63100.0,52.0239,52.0239,52.0067,52.0124,63100.0
2014-12-03 11:45:00,90.41,90.42,90.4,90.4,34500.0,52.0067,52.0124,52.0009,52.0009,34500.0
2014-12-03 11:50:00,90.41,90.41,90.39,90.39,16300.0,52.0067,52.0067,51.9951,51.9951,16300.0
2014-12-03 11:55:00,90.39,90.4,90.38,90.38,30700.0,51.9951,52.0009,51.9894,51.9894,30700.0
2014-12-03 12:00:00,90.38,90.39,90.36,90.37,14400.0,51.9894,51.9951,51.9779,51.9836,14400.0
2014-12-03 12:05:00,90.37,90.37,90.34,90.35,26000.0,51.9836,51.9836,51.9664,51.9721,26000.0
2014-12-03 12:10:00,90.35,90.36,90.35,90.35,5700.0,51.9721,51.9779,51.9721,51.9721,5700.0
2014-12-03 12:15:00,90.35,90.36,90.35,90.35,15900.0,51.9721,51.9779,51.9721,51.9721,15900.0
2014-12-03 12:20:00,90.36,90.36,90.35,90.36,9400.0,51.9779,51.9779,51.9721,51.9779,9400.0
2014-12-03 12:25:00,90.36,90.36,90.32,90.32,107700.0,51.9779,51.9779,51.9549,51.9549,107700.0
2014-12-03 12:30:00,90.33,90.34,90.31,90.33,48700.0,51.9606,51.9664,51.9491,51.9606,48700.0
2014-12-03 12:35:00,90.34,90.34,90.33,90.33,9000.0,51.9664,51.9664,51.9606,51.9606,9000.0
2014-12-03 12:40:00,90.33,90.34,90.33,90.33,31900.0,51.9606,51.9664,51.9606,51.9606,31900.0
2014-12-03 12:45:00,90.33,90.34,90.33,90.34,10200.0,51.9606,51.9664,51.9606,51.9664,10200.0
2014-12-03 12:50:00,90.34,90.34,90.33,90.33,6100.0,51.9664,51.9664,51.9606,51.9606,6100.0
2014-12-03 12:55:00,90.34,90.36,90.33,90.36,29200.0,51.9664,51.9779,51.9606,51.9779,29200.0
2014-12-03 13:00:00,90.36,90.36,90.35,90.36,52200.0,51.9779,51.9779,51.9721,51.9779,52200.0
2014-12-03 13:05:00,90.36,90.36,90.35,90.36,11500.0,51.9779,51.9779,51.9721,51.9779,11500.0
2014-12-03 13:10:00,90.36,90.36,90.35,90.36,4700.0,51.9779,51.9779,51.9721,51.9779,4700.0
2014-12-03 13:15:00,90.36,90.36,90.35,90.36,17500.0,51.9779,51.9779,51.9721,51.9779,17500.0
2014-12-03 13:20:00,90.36,90.36,90.35,90.36,8100.0,51.9779,51.9779,51.9721,51.9779,8100.0
2014-12-03 13:25:00,90.35,90.36,90.35,90.36,16400.0,51.9721,51.9779,51.9721,51.9779,16400.0
2014-12-03 13:30:00,90.36,90.36,90.35,90.36,7500.0,51.9779,51.9779,51.9721,51.9779,7500.0
2014-12-03 13:35:00,90.36,90.38,90.35,90.38,75900.0,51.9779,51.9894,51.9721,51.9894,75900.0
2014-12-03 13:40:00,90.38,90.4,90.37,90.4,50400.0,51.9894,52.0009,51.9836,52.0009,50400.0
2014-12-03 13:45:00,90.39,90.4,90.39,90.39,10800.0,51.9951,52.0009,51.9951,51.9951,10800.0
2014-12-03 13:50:00,90.39,90.4,90.39,90.39,7000.0,51.9951,52.0009,51.9951,51.9951,7000.0
2014-12-03 13:55:00,90.39,90.4,90.37,90.39,21100.0,51.9951,52.0009,51.9836,51.9951,21100.0
2014-12-03 14:00:00,90.39,90.4,90.37,90.4,31300.0,51.9951,52.0009,51.9836,52.0009,31300.0
2014-12-03 14:05:00,90.4,90.44,90.39,90.42,99400.0,52.0009,52.0239,51.9951,52.0124,99400.0
2014-12-03 14:10:00,90.43,90.43,90.42,90.43,13600.0,52.0182,52.0182,52.0124,52.0182,13600.0
2014-12-03 14:15:00,90.43,90.43,90.41,90.42,11900.0,52.0182,52.0182,52.0067,52.0124,11900.0
2014-12-03 14:20:00,90.41,90.44,90.41,90.44,20200.0,52.0067,52.0239,52.0067,52.0239,20200.0
2014-12-03 14:25:00,90.44,90.44,90.42,90.43,24700.0,52.0239,52.0239,52.0124,52.0182,24700.0
2014-12-03 14:30:00,90.44,90.44,90.43,90.44,7100.0,52.0239,52.0239,52.0182,52.0239,7100.0
2014-12-03 14:35:00,90.44,90.44,90.43,90.44,27800.0,52.0239,52.0239,52.0182,52.0239,27800.0
2014-12-03 14:40:00,90.44,90.44,90.43,90.44,28100.0,52.0239,52.0239,52.0182,52.0239,28100.0
2014-12-03 14:45:00,90.44,90.44,90.43,90.44,14100.0,52.0239,52.0239,52.0182,52.0239,14100.0
2014-12-03 14:50:00,90.43,90.44,90.43,90.44,15100.0,52.0182,52.0239,52.0182,52.0239,15100.0
2014-12-03 14:55:00,90.44,90.44,90.39,90.43,63700.0,52.0239,52.0239,51.9951,52.0182,63700.0
2014-12-03 15:00:00,90.42,90.43,90.41,90.41,24300.0,52.0124,52.0182,52.0067,52.0067,24300.0
2014-12-03 15:05:00,90.41,90.44,90.41,90.44,56000.0,52.0067,52.0239,52.0067,52.0239,56000.0
2014-12-03 15:10:00,90.43,90.46,90.43,90.46,69000.0,52.0182,52.0354,52.0182,52.0354,69000.0
2014-12-03 15:15:00,90.46,90.46,90.45,90.46,66300.0,52.0354,52.0354,52.0297,52.0354,66300.0
2014-12-03 15:20:00,90.46,90.5,90.45,90.5,398800.0,52.0354,52.0584,52.0297,52.0584,398800.0
2014-12-03 15:25:00,90.5,90.5,90.49,90.5,41000.0,52.0584,52.0584,52.0527,52.0584,41000.0
2014-12-03 15:30:00,90.5,90.51,90.48,90.49,164900.0,52.0584,52.0642,52.0469,52.0527,164900.0
2014-12-03 15:35:00,90.49,90.51,90.48,90.51,60000.0,52.0527,52.0642,52.0469,52.0642,60000.0
2014-12-03 15:40:00,90.5,90.51,90.48,90.49,50700.0,52.0584,52.0642,52.0469,52.0527,50700.0
2014-12-03 15:45:00,90.49,90.49,90.47,90.48,73100.0,52.0527,52.0527,52.0412,52.0469,73100.0
2014-12-03 15:50:00,90.48,90.48,90.47,90.48,53800.0,52.0469,52.0469,52.0412,52.0469,53800.0
2014-12-03 15:55:00,90.48,90.48,90.44,90.46,290000.0,52.0469,52.0469,52.0239,52.0354,290000.0
2014-12-04 09:30:00,90.36,90.39,90.3,90.37,185600.0,51.9779,51.9951,51.9434,51.9836,185600.0
2014-12-04 09:35:00,90.37,90.42,90.37,90.39,45200.0,51.9836,52.0124,51.9836,51.9951,45200.0
2014-12-04 09:40:00,90.39,90.4,90.38,90.4,34900.0,51.9951,52.0009,51.9894,52.0009,34900.0
2014-12-04 09:45:00,90.41,90.41,90.37,90.39,54000.0,52.0067,52.0067,51.9836,51.9951,54000.0
2014-12-04 09:50:00,90.38,90.39,90.32,90.33,65900.0,51.9894,51.9951,51.9549,51.9606,65900.0
2014-12-04 09:55:00,90.33,90.35,90.31,90.34,42100.0,51.9606,51.9721,51.9491,51.9664,42100.0
2014-12-04 10:00:00,90.33,90.37,90.33,90.36,50800.0,51.9606,51.9836,51.9606,51.9779,50800.0
2014-12-04 10:05:00,90.37,90.37,90.32,90.33,49600.0,51.9836,51.9836,51.9549,51.9606,49600.0
2014-12-04 10:10:00,90.34,90.37,90.32,90.34,19400.0,51.9664,51.9836,51.9549,51.9664,19400.0
2014-12-04 10:15:00,90.34,90.34,90.32,90.33,23300.0,51.9664,51.9664,51.9549,51.9606,23300.0
2014-12-04 10:20:00,90.32,90.37,90.32,90.37,459800.0,51.9549,51.9836,51.9549,51.9836,459800.0
2014-12-04 10:25:00,90.37,90.38,90.35,90.36,32100.0,51.9836,51.9894,51.9721,51.9779,32100.0
2014-12-04 10:30:00,90.35,90.37,90.34,90.36,51400.0,51.9721,51.9836,51.9664,51.9779,51400.0
2014-12-04 10:35:00,90.35,90.36,90.33,90.35,45600.0,51.9721,51.9779,51.9606,51.9721,45600.0
2014-12-04 10:40:00,90.35,90.36,90.34,90.36,32300.0,51.9721,51.9779,51.9664,51.9779,32300.0
2014-12-04 10:45:00,90.35,90.37,90.33,90.35,141900.0,51.9721,51.9836,51.9606,51.9721,141900.0
2014-12-04 10:50:00,90.35,90.37,90.35,90.36,30300.0,51.9721,51.9836,51.9721,51.9779,30300.0
2014-12-04 10:55:00,90.37,90.37,90.36,90.37,12300.0,51.9836,51.9836,51.9779,51.9836,12300.0
2014-12-04 11:00:00,90.36,90.37,90.35,90.36,38100.0,51.9779,51.9836,51.9721,51.9779,38100.0
2014-12-04 11:05:00,90.36,90.38,90.35,90.38,26800.0,51.9779,51.9894,51.9721,51.9894,26800.0
2014-12-04 11:10:00,90.37,90.38,90.36,90.36,13500.0,51.9836,51.9894,51.9779,51.9779,13500.0
2014-12-04 11:15:00,90.36,90.37,90.35,90.36,38900.0,51.9779,51.9836,51.9721,51.9779,38900.0
2014-12-04 11:20:00,90.36,90.36,90.35,90.36,8400.0,51.9779,51.9779,51.9721,51.9779,8400.0
2014-12-04 11:25:00,90.36,90.36,90.35,90.35,20300.0,51.9779,51.9779,51.9721,51.9721,20300.0
2014-12-04 11:30:00,90.36,90.36,90.34,90.36,31700.0,51.9779,51.9779,51.9664,51.9779,31700.0
2014-12-04 11:35:00,90.36,90.38,90.35,90.38,8400.0,51.9779,51.9894,51.9721,51.9894,8400.0
2014-12-04 11:40:00,90.38,90.38,90.36,90.36,28400.0,51.9894,51.9894,51.9779,51.9779,28400.0
2014-12-04 11:45:00,90.37,90.37,90.34,90.35,79900.0,51.9836,51.9836,51.9664,51.9721,79900.0
2014-12-04 11:50:00,90.35,90.36,90.34,90.35,11500.0,51.9721,51.9779,51.9664,51.9721,11500.0
2014-12-04 11:55:00,90.35,90.37,90.35,90.37,42500.0,51.9721,51.9836,51.9721,51.9836,42500.0
2014-12-04 12:00:00,90.36,90.37,90.34,90.36,18500.0,51.9779,51.9836,51.9664,51.9779,18500.0
2014-12-04 12:05:00,90.36,90.36,90.35,90.36,30400.0,51.9779,51.9779,51.9721,51.9779,30400.0
2014-12-04 12:10:00,90.35,90.37,90.35,90.37,4500.0,51.9721,51.9836,51.9721,51.9836,4500.0
2014-12-04 12:15:00,90.37,90.39,90.36,90.39,21300.0,51.9836,51.9951,51.9779,51.9951,21300.0
2014-12-04 12:20:00,90.39,90.39,90.38,90.39,12500.0,51.9951,51.9951,51.9894,51.9951,12500.0
2014-12-04 12:25:00,90.39,90.42,90.38,90.42,31600.0,51.9951,52.0124,51.9894,52.0124,31600.0
2014-12-04 12:30:00,90.42,90.48,90.4,90.41,83700.0,52.0124,52.0469,52.0009,52.0067,83700.0
2014-12-04 12:35:00,90.41,90.44,90.39,90.4,20800.0,52.0067,52.0239,51.9951,52.0009,20800.0
2014-12-04 12:40:00,90.41,90.48,90.41,90.48,64300.0,52.0067,52.0469,52.0067,52.0469,64300.0
2014-12-04 12:45:00,90.47,90.48,90.45,90.46,10600.0,52.0412,52.0469,52.0297,52.0354,10600.0
2014-12-04 12:50:00,90.47,90.47,90.44,90.45,87000.0,52.0412,52.0412,52.0239,52.0297,87000.0
2014-12-04 12:55:00,90.44,90.45,90.44,90.45,19400.0,52.0239,52.0297,52.0239,52.0297,19400.0
2014-12-04 13:00:00,90.45,90.46,90.44,90.46,6500.0,52.0297,52.0354,52.0239,52.0354,6500.0
2014-12-04 13:05:00,90.45,90.47,90.45,90.47,28300.0,52.0297,52.0412,52.0297,52.0412,28300.0
2014-12-04 13:10:00,90.46,90.48,90.46,90.47,24000.0,52.0354,52.0469,52.0354,52.0412,24000.0
2014-12-04 13:15:00,90.48,90.5,90.47,90.5,38000.0,52.0469,52.0584,52.0412,52.0584,38000.0
2014-12-04 13:20:00,90.49,90.5,90.47,90.47,55400.0,52.0527,52.0584,52.0412,52.0412,55400.0
2014-12-04 13:25:00,90.48,90.48,90.47,90.48,19100.0,52.0469,52.0469,52.0412,52.0469,19100.0
2014-12-04 13:30:00,90.48,90.49,90.47,90.48,317400.0,52.0469,52.0527,52.0412,52.0469,317400.0
2014-12-04 13:35:00,90.49,90.49,90.46,90.46,64400.0,52.0527,52.0527,52.0354,52.0354,64400.0
2014-12-04 13:40:00,90.47,90.48,90.46,90.48,61400.0,52.0412,52.0469,52.0354,52.0469,61400.0
2014-12-04 13:45:00,90.48,90.48,90.45,90.46,63800.0,52.0469,52.0469,52.0297,52.0354,63800.0
2014-12-04 13:50:00,90.46,90.47,90.45,90.46,31700.0,52.0354,52.0412,52.0297,52.0354,31700.0
2014-12-04 13:55:00,90.46,90.47,90.45,90.47,8500.0,52.0354,52.0412,52.0297,52.0412,8500.0
2014-12-04 14:00:00,90.47,90.47,90.45,90.46,29000.0,52.0412,52.0412,52.0297,52.0354,29000.0
2014-12-04 14:05:00,90.45,90.47,90.45,90.46,68200.0,52.0297,52.0412,52.0297,52.0354,68200.0
2014-12-04 14:10:00,90.47,90.48,90.46,90.48,11000.0,52.0412,52.0469,52.0354,52.0469,11000.0
2014-12-04 14:15:00,90.48,90.49,90.47,90.48,34800.0,52.0469,52.0527,52.0412,52.0469,34800.0
2014-12-04 14:20:00,90.48,90.48,90.46,90.47,74400.0,52.0469,52.0469,52.0354,52.0412,74400.0
2014-12-04 14:25:00,90.46,90.47,90.46,90.47,41900.0,52.0354,52.0412,52.0354,52.0412,41900.0
2014-12-04 14:30:00,90.46,90.47,90.4,90.41,216900.0,52.0354,52.0412,52.0009,52.0067,216900.0
2014-12-04 14:35:00,90.41,90.45,90.4,90.43,94500.0,52.0067,52.0297,52.0009,52.0182,94500.0
2014-12-04 14:40:00,90.43,90.44,90.43,90.43,11800.0,52.0182,52.0239,52.0182,52.0182,11800.0
2014-12-04 14:45:00,90.44,90.44,90.41,90.42,127900.0,52.0239,52.0239,52.0067,52.0124,127900.0
2014-12-04 14:50:00,90.4,90.41,90.36,90.39,31800.0,52.0009,52.0067,51.9779,51.9951,31800.0
2014-12-04 14:55:00,90.4,90.41,90.39,90.41,8100.0,52.0009,52.0067,51.9951,52.0067,8100.0
2014-12-04 15:00:00,90.41,90.44,90.4,90.44,22600.0,52.0067,52.0239,52.0009,52.0239,22600.0
2014-12-04 15:05:00,90.44,90.45,90.41,90.42,41300.0,52.0239,52.0297,52.0067,52.0124,41300.0
2014-12-04 15:10:00,90.41,90.42,90.39,90.39,36300.0,52.0067,52.0124,51.9951,51.9951,36300.0
2014-12-04 15:15:00,90.39,90.4,90.38,90.38,50900.0,51.9951,52.0009,51.9894,51.9894,50900.0
2014-12-04 15:20:00,90.38,90.38,90.31,90.32,85400.0,51.9894,51.9894,51.9491,51.9549,85400.0
2014-12-04 15:25:00,90.32,90.37,90.32,90.36,24400.0,51.9549,51.9836,51.9549,51.9779,24400.0
2014-12-04 15:30:00,90.36,90.38,90.35,90.37,46900.0,51.9779,51.9894,51.9721,51.9836,46900.0
2014-12-04 15:35:00,90.37,90.41,90.35,90.39,37000.0,51.9836,52.0067,51.9721,51.9951,37000.0
2014-12-04 15:40:00,90.38,90.38,90.36,90.36,26200.0,51.9894,51.9894,51.9779,51.9779,26200.0
2014-12-04 15:45:00,90.37,90.37,90.36,90.36,88500.0,51.9836,51.9836,51.9779,51.9779,88500.0
2014-12-04 15:50:00,90.36,90.37,90.34,90.36,55900.0,51.9779,51.9836,51.9664,51.9779,55900.0
2014-12-04 15:55:00,90.36,90.4,90.34,90.4,58200.0,51.9779,52.0009,51.9664,52.0009,58200.0
2014-12-05 09:30:00,90.26,90.35,90.26,90.33,77600.0,51.9204,51.9721,51.9204,51.9606,77600.0
2014-12-05 09:35:00,90.34,90.39,90.23,90.24,125700.0,51.9664,51.9951,51.9031,51.9089,125700.0
2014-12-05 09:40:00,90.23,90.24,90.2,90.21,68700.0,51.9031,51.9089,51.8859,51.8916,68700.0
2014-12-05 09:45:00,90.21,90.23,90.07,90.16,331000.0,51.8916,51.9031,51.8111,51.8628,331000.0
2014-12-05 09:50:00,90.16,90.17,90.1,90.16,311100.0,51.8628,51.8686,51.8283,51.8628,311100.0
2014-12-05 09:55:00,90.16,90.16,90.13,90.13,14200.0,51.8628,51.8628,51.8456,51.8456,14200.0
2014-12-05 10:00:00,90.13,90.14,90.09,90.09,39400.0,51.8456,51.8513,51.8226,51.8226,39400.0
2014-12-05 10:05:00,90.09,90.13,90.09,90.11,96000.0,51.8226,51.8456,51.8226,51.8341,96000.0
2014-12-05 10:10:00,90.11,90.13,90.1,90.12,27200.0,51.8341,51.8456,51.8283,51.8398,27200.0
2014-12-05 10:15:00,90.11,90.12,90.11,90.11,45500.0,51.8341,51.8398,51.8341,51.8341,45500.0
2014-12-05 10:20:00,90.11,90.12,90.09,90.09,56500.0,51.8341,51.8398,51.8226,51.8226,56500.0
2014-12-05 10:25:00,90.09,90.1,90.06,90.07,359000.0,51.8226,51.8283,51.8053,51.8111,359000.0
2014-12-05 10:30:00,90.08,90.08,90.04,90.06,108400.0,51.8168,51.8168,51.7938,51.8053,108400.0
2014-12-05 10:35:00,90.07,90.07,90.04,90.05,50600.0,51.8111,51.8111,51.7938,51.7996,50600.0
2014-12-05 10:40:00,90.05,90.06,90.04,90.06,27500.0,51.7996,51.8053,51.7938,51.8053,27500.0
2014-12-05 10:45:00,90.06,90.07,90.05,90.06,10400.0,51.8053,51.8111,51.7996,51.8053,10400.0
2014-12-05 10:50:00,90.06,90.07,90.04,90.06,35700.0,51.8053,51.8111,51.7938,51.8053,35700.0
2014-12-05 10:55:00,90.06,90.08,90.06,90.08,39700.0,51.8053,51.8168,51.8053,51.8168,39700.0
2014-12-05 11:00:00,90.08,90.08,90.07,90.07,40300.0,51.8168,51.8168,51.8111,51.8111,40300.0
2014-12-05 11:05:00,90.07,90.08,90.07,90.07,11200.0,51.8111,51.8168,51.8111,51.8111,11200.0
2014-12-05 11:10:00,90.07,90.14,90.07,90.14,29700.0,51.8111,51.8513,51.8111,51.8513,29700.0
2014-12-05 11:15:00,90.14,90.16,90.13,90.15,68400.0,51.8513,51.8628,51.8456,51.8571,68400.0
2014-12-05 11:20:00,90.15,90.16,90.15,90.15,9500.0,51.8571,51.8628,51.8571,51.8571,9500.0
2014-12-05 11:25:00,90.16,90.16,90.15,90.16,9800.0,51.8628,51.8628,51.8571,51.8628,9800.0
2014-12-05 11:30:00,90.15,90.16,90.15,90.16,5600.0,51.8571,51.8628,51.8571,51.8628,5600.0
2014-12-05 11:35:00,90.16,90.18,90.15,90.18,21600.0,51.8628,51.8743,51.8571,51.8743,21600.0
2014-12-05 11:40:00,90.17,90.22,90.17,90.22,26600.0,51.8686,51.8974,51.8686,51.8974,26600.0
2014-12-05 11:45:00,90.22,90.25,90.21,90.23,39600.0,51.8974,51.9146,51.8916,51.9031,39600.0
2014-12-05 11:50:00,90.24,90.24,90.23,90.24,17100.0,51.9089,51.9089,51.9031,51.9089,17100.0
2014-12-05 11:55:00,90.23,90.24,90.23,90.24,25800.0,51.9031,51.9089,51.9031,51.9089,25800.0
2014-12-05 12:00:00,90.24,90.25,90.23,90.24,115900.0,51.9089,51.9146,51.9031,51.9089,115900.0
2014-12-05 12:05:00,90.24,90.26,90.23,90.26,128100.0,51.9089,51.9204,51.9031,51.9204,128100.0
2014-12-05 12:10:00,90.25,90.26,90.25,90.25,3000.0,51.9146,51.9204,51.9146,51.9146,3000.0
2014-12-05 12:15:00,90.26,90.26,90.25,90.25,4000.0,51.9204,51.9204,51.9146,51.9146,4000.0
2014-12-05 12:20:00,90.25,90.26,90.24,90.26,82600.0,51.9146,51.9204,51.9089,51.9204,82600.0
2014-12-05 12:25:00,90.26,90.29,90.26,90.28,171200.0,51.9204,51.9376,51.9204,51.9319,171200.0
2014-12-05 12:30:00,90.27,90.29,90.26,90.28,162300.0,51.9261,51.9376,51.9204,51.9319,162300.0
2014-12-05 12:35:00,90.28,90.29,90.27,90.29,12600.0,51.9319,51.9376,51.9261,51.9376,12600.0
2014-12-05 12:40:00,90.29,90.32,90.28,90.31,26800.0,51.9376,51.9549,51.9319,51.9491,26800.0
2014-12-05 12:45:00,90.3,90.31,90.28,90.29,18100.0,51.9434,51.9491,51.9319,51.9376,18100.0
2014-12-05 12:50:00,90.29,90.29,90.28,90.28,8900.0,51.9376,51.9376,51.9319,51.9319,8900.0
2014-12-05 12:55:00,90.28,90.29,90.27,90.29,31300.0,51.9319,51.9376,51.9261,51.9376,31300.0
2014-12-05 13:00:00,90.28,90.29,90.27,90.27,31600.0,51.9319,51.9376,51.9261,51.9261,31600.0
2014-12-05 13:05:00,90.27,90.29,90.26,90.28,15000.0,51.9261,51.9376,51.9204,51.9319,15000.0
2014-12-05 13:10:00,90.29,90.29,90.28,90.28,11800.0,51.9376,51.9376,51.9319,51.9319,11800.0
2014-12-05 13:15:00,90.28,90.31,90.28,90.3,35300.0,51.9319,51.9491,51.9319,51.9434,35300.0
2014-12-05 13:20:00,90.29,90.31,90.28,90.3,39800.0,51.9376,51.9491,51.9319,51.9434,39800.0
2014-12-05 13:25:00,90.29,90.31,90.28,90.3,13400.0,51.9376,51.9491,51.9319,51.9434,13400.0
2014-12-05 13:30:00,90.31,90.31,90.27,90.31,33800.0,51.9491,51.9491,51.9261,51.9491,33800.0
2014-12-05 13:35:00,90.31,90.31,90.27,90.27,6800.0,51.9491,51.9491,51.9261,51.9261,6800.0
2014-12-05 13:40:00,90.28,90.31,90.27,90.28,33500.0,51.9319,51.9491,51.9261,51.9319,33500.0
2014-12-05 13:45:00,90.29,90.29,90.25,90.25,27800.0,51.9376,51.9376,51.9146,51.9146,27800.0
2014-12-05 13:50:00,90.26,90.26,90.24,90.24,13700.0,51.9204,51.9204,51.9089,51.9089,13700.0
2014-12-05 13:55:00,90.24,90.25,90.23,90.23,20300.0,51.9089,51.9146,51.9031,51.9031,20300.0
2014-12-05 14:00:00,90.23,90.24,90.23,90.23,8800.0,51.9031,51.9089,51.9031,51.9031,8800.0
2014-12-05 14:05:00,90.23,90.24,90.23,90.23,10700.0,51.9031,51.9089,51.9031,51.9031,10700.0
2014-12-05 14:10:00,90.23,90.24,90.19,90.19,43000.0,51.9031,51.9089,51.8801,51.8801,43000.0
2014-12-05 14:15:00,90.19,90.2,90.18,90.18,12600.0,51.8801,51.8859,51.8743,51.8743,12600.0
2014-12-05 14:20:00,90.18,90.19,90.16,90.17,21700.0,51.8743,51.8801,51.8628,51.8686,21700.0
2014-12-05 14:25:00,90.16,90.2,90.16,90.2,22700.0,51.8628,51.8859,51.8628,51.8859,22700.0
2014-12-05 14:30:00,90.2,90.2,90.17,90.19,30300.0,51.8859,51.8859,51.8686,51.8801,30300.0
2014-12-05 14:35:00,90.19,90.25,90.18,90.25,28800.0,51.8801,51.9146,51.8743,51.9146,28800.0
2014-12-05 14:40:00,90.25,90.25,90.2,90.21,15700.0,51.9146,51.9146,51.8859,51.8916,15700.0
2014-12-05 14:45:00,90.21,90.23,90.2,90.21,19300.0,51.8916,51.9031,51.8859,51.8916,19300.0
2014-12-05 14:50:00,90.21,90.22,90.19,90.22,22100.0,51.8916,51.8974,51.8801,51.8974,22100.0
2014-12-05 14:55:00,90.21,90.22,90.2,90.2,23100.0,51.8916,51.8974,51.8859,51.8859,23100.0
2014-12-05 15:00:00,90.2,90.21,90.2,90.2,17400.0,51.8859,51.8916,51.8859,51.8859,17400.0
2014-12-05 15:05:00,90.2,90.21,90.19,90.2,48000.0,51.8859,51.8916,51.8801,51.8859,48000.0
2014-12-05 15:10:00,90.19,90.2,90.19,90.2,74500.0,51.8801,51.8859,51.8801,51.8859,74500.0
2014-12-05 15:15:00,90.2,90.23,90.2,90.22,28000.0,51.8859,51.9031,51.8859,51.8974,28000.0
2014-12-05 15:20:00,90.22,90.25,90.21,90.25,20000.0,51.8974,51.9146,51.8916,51.9146,20000.0
2014-12-05 15:25:00,90.25,90.28,90.24,90.28,72600.0,51.9146,51.9319,51.9089,51.9319,72600.0
2014-12-05 15:30:00,90.28,90.28,90.27,90.27,86700.0,51.9319,51.9319,51.9261,51.9261,86700.0
2014-12-05 15:35:00,90.28,90.28,90.26,90.27,70600.0,51.9319,51.9319,51.9204,51.9261,70600.0
2014-12-05 15:40:00,90.27,90.31,90.27,90.31,126000.0,51.9261,51.9491,51.9261,51.9491,126000.0
2014-12-05 15:45:00,90.3,90.33,90.3,90.3,67100.0,51.9434,51.9606,51.9434,51.9434,67100.0
2014-12-05 15:50:00,90.29,90.33,90.28,90.33,105600.0,51.9376,51.9606,51.9319,51.9606,105600.0
2014-12-05 15:55:00,90.33,90.37,90.32,90.34,255900.0,51.9606,51.9836,51.9549,51.9664,255900.0
2014-12-08 09:30:00,90.13,90.2,90.13,90.13,69400.0,51.8456,51.8859,51.8456,51.8456,69400.0
2014-12-08 09:35:00,90.13,90.14,90.08,90.09,24700.0,51.8456,51.8513,51.8168,51.8226,24700.0
2014-12-08 09:40:00,90.08,90.13,90.08,90.09,74300.0,51.8168,51.8456,51.8168,51.8226,74300.0
2014-12-08 09:45:00,90.08,90.08,90.04,90.04,37500.0,51.8168,51.8168,51.7938,51.7938,37500.0
2014-12-08 09:50:00,90.04,90.06,90.01,90.04,80300.0,51.7938,51.8053,51.7766,51.7938,80300.0
2014-12-08 09:55:00,90.03,90.07,90.02,90.06,73100.0,51.7881,51.8111,51.7823,51.8053,73100.0
2014-12-08 10:00:00,90.06,90.08,90.05,90.05,93400.0,51.8053,51.8168,51.7996,51.7996,93400.0
2014-12-08 10:05:00,90.05,90.07,90.05,90.05,66800.0,51.7996,51.8111,51.7996,51.7996,66800.0
2014-12-08 10:10:00,90.06,90.08,90.03,90.03,68700.0,51.8053,51.8168,51.7881,51.7881,68700.0
2014-12-08 10:15:00,90.03,90.09,90.03,90.08,71500.0,51.7881,51.8226,51.7881,51.8168,71500.0
2014-12-08 10:20:00,90.09,90.09,90.08,90.08,78700.0,51.8226,51.8226,51.8168,51.8168,78700.0
2014-12-08 10:25:00,90.09,90.09,90.07,90.08,70700.0,51.8226,51.8226,51.8111,51.8168,70700.0
2014-12-08 10:30:00,90.09,90.13,90.08,90.12,57800.0,51.8226,51.8456,51.8168,51.8398,57800.0
2014-12-08 10:35:00,90.13,90.13,90.09,90.1,74700.0,51.8456,51.8456,51.8226,51.8283,74700.0
2014-12-08 10:40:00,90.11,90.11,90.1,90.11,54000.0,51.8341,51.8341,51.8283,51.8341,54000.0
2014-12-08 10:45:00,90.1,90.12,90.1,90.12,53800.0,51.8283,51.8398,51.8283,51.8398,53800.0
2014-12-08 10:50:00,90.11,90.12,90.1,90.11,57800.0,51.8341,51.8398,51.8283,51.8341,57800.0
2014-12-08 10:55:00,90.11,90.11,90.08,90.08,59400.0,51.8341,51.8341,51.8168,51.8168,59400.0
2014-12-08 11:00:00,90.08,90.11,90.07,90.09,143500.0,51.8168,51.8341,51.8111,51.8226,143500.0
2014-12-08 11:05:00,90.1,90.11,90.08,90.09,47300.0,51.8283,51.8341,51.8168,51.8226,47300.0
2014-12-08 11:10:00,90.09,90.11,90.09,90.09,64600.0,51.8226,51.8341,51.8226,51.8226,64600.0
2014-12-08 11:15:00,90.1,90.11,90.08,90.08,76000.0,51.8283,51.8341,51.8168,51.8168,76000.0
2014-12-08 11:20:00,90.08,90.1,90.08,90.09,44700.0,51.8168,51.8283,51.8168,51.8226,44700.0
2014-12-08 11:25:00,90.09,90.11,90.08,90.11,59000.0,51.8226,51.8341,51.8168,51.8341,59000.0
2014-12-08 11:30:00,90.1,90.11,90.09,90.1,43700.0,51.8283,51.8341,51.8226,51.8283,43700.0
2014-12-08 11:35:00,90.1,90.11,90.1,90.1,60300.0,51.8283,51.8341,51.8283,51.8283,60300.0
2014-12-08 11:40:00,90.11,90.12,90.09,90.09,67800.0,51.8341,51.8398,51.8226,51.8226,67800.0
2014-12-08 11:45:00,90.07,90.07,90.01,90.04,158900.0,51.8111,51.8111,51.7766,51.7938,158900.0
2014-12-08 11:50:00,90.03,90.06,90.03,90.05,40400.0,51.7881,51.8053,51.7881,51.7996,40400.0
2014-12-08 11:55:00,90.06,90.07,90.03,90.06,78600.0,51.8053,51.8111,51.7881,51.8053,78600.0
2014-12-08 12:00:00,90.06,90.08,90.05,90.06,38100.0,51.8053,51.8168,51.7996,51.8053,38100.0
2014-12-08 12:05:00,90.06,90.08,90.05,90.08,37300.0,51.8053,51.8168,51.7996,51.8168,37300.0
2014-12-08 12:10:00,90.07,90.07,89.98,90.01,84900.0,51.8111,51.8111,51.7593,51.7766,84900.0
2014-12-08 12:15:00,90.0,90.01,89.96,89.98,101600.0,51.7708,51.7766,51.7478,51.7593,101600.0
2014-12-08 12:20:00,89.98,90.01,89.98,90.01,39000.0,51.7593,51.7766,51.7593,51.7766,39000.0
2014-12-08 12:25:00,90.0,90.03,90.0,90.03,38900.0,51.7708,51.7881,51.7708,51.7881,38900.0
2014-12-08 12:30:00,90.03,90.04,90.0,90.04,23100.0,51.7881,51.7938,51.7708,51.7938,23100.0
2014-12-08 12:35:00,90.04,90.04,90.0,90.04,487700.0,51.7938,51.7938,51.7708,51.7938,487700.0
2014-12-08 12:40:00,90.04,90.06,90.03,90.05,49400.0,51.7938,51.8053,51.7881,51.7996,49400.0
2014-12-08 12:45:00,90.04,90.05,90.01,90.01,18600.0,51.7938,51.7996,51.7766,51.7766,18600.0
2014-12-08 12:50:00,90.0,90.02,90.0,90.01,19600.0,51.7708,51.7823,51.7708,51.7766,19600.0
2014-12-08 12:55:00,90.02,90.05,90.0,90.01,79700.0,51.7823,51.7996,51.7708,51.7766,79700.0
2014-12-08 13:00:00,90.01,90.02,90.0,90.02,44800.0,51.7766,51.7823,51.7708,51.7823,44800.0
2014-12-08 13:05:00,90.02,90.03,90.01,90.02,25600.0,51.7823,51.7881,51.7766,51.7823,25600.0
2014-12-08 13:10:00,90.01,90.02,90.0,90.01,26600.0,51.7766,51.7823,51.7708,51.7766,26600.0
2014-12-08 13:15:00,90.01,90.01,90.0,90.01,21600.0,51.7766,51.7766,51.7708,51.7766,21600.0
2014-12-08 13:20:00,90.0,90.01,89.97,89.99,61300.0,51.7708,51.7766,51.7535,51.7651,61300.0
2014-12-08 13:25:00,89.98,89.99,89.94,89.95,40800.0,51.7593,51.7651,51.7363,51.742,40800.0
2014-12-08 13:30:00,89.94,89.95,89.88,89.88,145900.0,51.7363,51.742,51.7018,51.7018,145900.0
2014-12-08 13:35:00,89.88,89.88,89.82,89.84,88500.0,51.7018,51.7018,51.6673,51.6788,88500.0
2014-12-08 13:40:00,89.84,89.86,89.81,89.81,34600.0,51.6788,51.6903,51.6615,51.6615,34600.0
2014-12-08 13:45:00,89.82,89.86,89.81,89.84,23000.0,51.6673,51.6903,51.6615,51.6788,23000.0
2014-12-08 13:50:00,89.85,89.89,89.84,89.88,35900.0,51.6845,51.7075,51.6788,51.7018,35900.0
2014-12-08 13:55:00,89.88,89.9,89.87,89.88,18000.0,51.7018,51.7133,51.696,51.7018,18000.0
2014-12-08 14:00:00,89.87,89.88,89.82,89.83,34600.0,51.696,51.7018,51.6673,51.673,34600.0
2014-12-08 14:05:00,89.83,89.84,89.82,89.84,30000.0,51.673,51.6788,51.6673,51.6788,30000.0
2014-12-08 14:10:00,89.84,89.84,89.77,89.78,43300.0,51.6788,51.6788,51.6385,51.6443,43300.0
2014-12-08 14:15:00,89.77,89.79,89.75,89.77,74200.0,51.6385,51.65,51.627,51.6385,74200.0
2014-12-08 14:20:00,89.77,89.77,89.7,89.73,207000.0,51.6385,51.6385,51.5982,51.6155,207000.0
2014-12-08 14:25:00,89.73,89.84,89.73,89.83,41200.0,51.6155,51.6788,51.6155,51.673,41200.0
2014-12-08 14:30:00,89.84,89.89,89.83,89.88,42900.0,51.6788,51.7075,51.673,51.7018,42900.0
2014-12-08 14:35:00,89.88,89.89,89.85,89.85,50000.0,51.7018,51.7075,51.6845,51.6845,50000.0
2014-12-08 14:40:00,89.86,89.88,89.85,89.87,35400.0,51.6903,51.7018,51.6845,51.696,35400.0
2014-12-08 14:45:00,89.87,89.9,89.85,89.87,39200.0,51.696,51.7133,51.6845,51.696,39200.0
2014-12-08 14:50:00,89.87,89.97,89.87,89.91,83800.0,51.696,51.7535,51.696,51.719,83800.0
2014-12-08 14:55:00,89.91,89.91,89.86,89.86,94300.0,51.719,51.719,51.6903,51.6903,94300.0
2014-12-08 15:00:00,89.86,89.92,89.85,89.91,34400.0,51.6903,51.7248,51.6845,51.719,34400.0
2014-12-08 15:05:00,89.92,89.92,89.85,89.89,123400.0,51.7248,51.7248,51.6845,51.7075,123400.0
2014-12-08 15:10:00,89.88,89.89,89.86,89.88,48900.0,51.7018,51.7075,51.6903,51.7018,48900.0
2014-12-08 15:15:00,89.88,89.92,89.87,89.88,51000.0,51.7018,51.7248,51.696,51.7018,51000.0
2014-12-08 15:20:00,89.88,89.96,89.87,89.95,49300.0,51.7018,51.7478,51.696,51.742,49300.0
2014-12-08 15:25:00,89.95,89.95,89.92,89.92,18000.0,51.742,51.742,51.7248,51.7248,18000.0
2014-12-08 15:30:00,89.93,89.93,89.91,89.93,33600.0,51.7305,51.7305,51.719,51.7305,33600.0
2014-12-08 15:35:00,89.93,89.93,89.89,89.91,40100.0,51.7305,51.7305,51.7075,51.719,40100.0
2014-12-08 15:40:00,89.91,89.93,89.89,89.91,57900.0,51.719,51.7305,51.7075,51.719,57900.0
2014-12-08 15:45:00,89.91,89.92,89.86,89.86,93200.0,51.719,51.7248,51.6903,51.6903,93200.0
2014-12-08 15:50:00,89.86,89.87,89.83,89.84,144300.0,51.6903,51.696,51.673,51.6788,144300.0
2014-12-08 15:55:00,89.83,89.87,89.81,89.84,265900.0,51.673,51.696,51.6615,51.6788,265900.0
2014-12-09 09:30:00,89.39,89.4,89.25,89.26,251000.0,51.4199,51.4257,51.3394,51.3451,251000.0
2014-12-09 09:35:00,89.26,89.33,89.22,89.29,173500.0,51.3451,51.3854,51.3221,51.3624,173500.0
2014-12-09 09:40:00,89.29,89.34,89.29,89.34,140200.0,51.3624,51.3912,51.3624,51.3912,140200.0
2014-12-09 09:45:00,89.33,89.44,89.32,89.44,109400.0,51.3854,51.4487,51.3796,51.4487,109400.0
2014-12-09 09:50:00,89.45,89.47,89.44,89.45,151200.0,51.4544,51.4659,51.4487,51.4544,151200.0
2014-12-09 09:55:00,89.44,89.5,89.44,89.5,82400.0,51.4487,51.4832,51.4487,51.4832,82400.0
2014-12-09 10:00:00,89.48,89.58,89.48,89.5,83800.0,51.4717,51.5292,51.4717,51.4832,83800.0
2014-12-09 10:05:00,89.5,89.53,89.48,89.48,119500.0,51.4832,51.5004,51.4717,51.4717,119500.0
2014-12-09 10:10:00,89.49,89.49,89.43,89.47,38100.0,51.4774,51.4774,51.4429,51.4659,38100.0
2014-12-09 10:15:00,89.48,89.48,89.45,89.45,18400.0,51.4717,51.4717,51.4544,51.4544,18400.0
2014-12-09 10:20:00,89.45,89.47,89.43,89.44,39000.0,51.4544,51.4659,51.4429,51.4487,39000.0
2014-12-09 10:25:00,89.44,89.45,89.31,89.31,177100.0,51.4487,51.4544,51.3739,51.3739,177100.0
2014-12-09 10:30:00,89.32,89.34,89.3,89.33,86600.0,51.3796,51.3912,51.3681,51.3854,86600.0
2014-12-09 10:35:00,89.32,89.42,89.31,89.38,72300.0,51.3796,51.4372,51.3739,51.4142,72300.0
2014-12-09 10:40:00,89.38,89.42,89.37,89.42,24300.0,51.4142,51.4372,51.4084,51.4372,24300.0
2014-12-09 10:45:00,89.4,89.4,89.34,89.37,255300.0,51.4257,51.4257,51.3912,51.4084,255300.0
2014-12-09 10:50:00,89.37,89.37,89.33,89.33,187900.0,51.4084,51.4084,51.3854,51.3854,187900.0
2014-12-09 10:55:00,89.34,89.36,89.33,89.34,89400.0,51.3912,51.4027,51.3854,51.3912,89400.0
2014-12-09 11:00:00,89.33,89.34,89.27,89.32,121900.0,51.3854,51.3912,51.3509,51.3796,121900.0
2014-12-09 11:05:00,89.32,89.38,89.32,89.36,36800.0,51.3796,51.4142,51.3796,51.4027,36800.0
2014-12-09 11:10:00,89.37,89.38,89.34,89.36,39100.0,51.4084,51.4142,51.3912,51.4027,39100.0
2014-12-09 11:15:00,89.36,89.4,89.35,89.4,44200.0,51.4027,51.4257,51.3969,51.4257,44200.0
2014-12-09 11:20:00,89.4,89.48,89.39,89.48,109200.0,51.4257,51.4717,51.4199,51.4717,109200.0
2014-12-09 11:25:00,89.48,89.52,89.48,89.52,84600.0,51.4717,51.4947,51.4717,51.4947,84600.0
2014-12-09 11:30:00,89.52,89.52,89.48,89.51,49800.0,51.4947,51.4947,51.4717,51.4889,49800.0
2014-12-09 11:35:00,89.5,89.5,89.46,89.48,54900.0,51.4832,51.4832,51.4602,51.4717,54900.0
2014-12-09 11:40:00,89.48,89.49,89.47,89.48,7700.0,51.4717,51.4774,51.4659,51.4717,7700.0
2014-12-09 11:45:00,89.47,89.51,89.47,89.5,355400.0,51.4659,51.4889,51.4659,51.4832,355400.0
2014-12-09 11:50:00,89.51,89.51,89.5,89.5,24100.0,51.4889,51.4889,51.4832,51.4832,24100.0
2014-12-09 11:55:00,89.5,89.51,89.49,89.5,41800.0,51.4832,51.4889,51.4774,51.4832,41800.0
2014-12-09 12:00:00,89.5,89.5,89.46,89.5,248400.0,51.4832,51.4832,51.4602,51.4832,248400.0
2014-12-09 12:05:00,89.5,89.52,89.49,89.51,53900.0,51.4832,51.4947,51.4774,51.4889,53900.0
2014-12-09 12:10:00,89.5,89.51,89.49,89.5,29800.0,51.4832,51.4889,51.4774,51.4832,29800.0
2014-12-09 12:15:00,89.51,89.51,89.49,89.5,52700.0,51.4889,51.4889,51.4774,51.4832,52700.0
2014-12-09 12:20:00,89.51,89.51,89.5,89.5,31100.0,51.4889,51.4889,51.4832,51.4832,31100.0
2014-12-09 12:25:00,89.5,89.52,89.5,89.52,16800.0,51.4832,51.4947,51.4832,51.4947,16800.0
2014-12-09 12:30:00,89.52,89.53,89.51,89.52,15200.0,51.4947,51.5004,51.4889,51.4947,15200.0
2014-12-09 12:35:00,89.53,89.57,89.52,89.56,17400.0,51.5004,51.5235,51.4947,51.5177,17400.0
2014-12-09 12:40:00,89.56,89.58,89.53,89.54,25500.0,51.5177,51.5292,51.5004,51.5062,25500.0
2014-12-09 12:45:00,89.54,89.57,89.52,89.57,31100.0,51.5062,51.5235,51.4947,51.5235,31100.0
2014-12-09 12:50:00,89.56,89.58,89.55,89.56,12100.0,51.5177,51.5292,51.512,51.5177,12100.0
2014-12-09 12:55:00,89.56,89.58,89.55,89.57,12200.0,51.5177,51.5292,51.512,51.5235,12200.0
2014-12-09 13:00:00,89.58,89.59,89.49,89.51,83000.0,51.5292,51.535,51.4774,51.4889,83000.0
2014-12-09 13:05:00,89.51,89.54,89.5,89.53,172900.0,51.4889,51.5062,51.4832,51.5004,172900.0
2014-12-09 13:10:00,89.52,89.58,89.51,89.53,31400.0,51.4947,51.5292,51.4889,51.5004,31400.0
2014-12-09 13:15:00,89.54,89.54,89.53,89.53,25700.0,51.5062,51.5062,51.5004,51.5004,25700.0
2014-12-09 13:20:00,89.53,89.54,89.52,89.54,56700.0,51.5004,51.5062,51.4947,51.5062,56700.0
2014-12-09 13:25:00,89.54,89.58,89.53,89.54,69600.0,51.5062,51.5292,51.5004,51.5062,69600.0
2014-12-09 13:30:00,89.55,89.56,89.51,89.55,57100.0,51.512,51.5177,51.4889,51.512,57100.0
2014-12-09 13:35:00,89.56,89.58,89.56,89.58,23200.0,51.5177,51.5292,51.5177,51.5292,23200.0
2014-12-09 13:40:00,89.58,89.58,89.57,89.58,18000.0,51.5292,51.5292,51.5235,51.5292,18000.0
2014-12-09 13:45:00,89.58,89.58,89.57,89.58,34700.0,51.5292,51.5292,51.5235,51.5292,34700.0
2014-12-09 13:50:00,89.58,89.58,89.51,89.55,50000.0,51.5292,51.5292,51.4889,51.512,50000.0
2014-12-09 13:55:00,89.54,89.56,89.52,89.52,16600.0,51.5062,51.5177,51.4947,51.4947,16600.0
2014-12-09 14:00:00,89.52,89.53,89.51,89.52,14700.0,51.4947,51.5004,51.4889,51.4947,14700.0
2014-12-09 14:05:00,89.52,89.57,89.51,89.57,23600.0,51.4947,51.5235,51.4889,51.5235,23600.0
2014-12-09 14:10:00,89.58,89.59,89.54,89.55,46000.0,51.5292,51.535,51.5062,51.512,46000.0
2014-12-09 14:15:00,89.55,89.55,89.51,89.51,43500.0,51.512,51.512,51.4889,51.4889,43500.0
2014-12-09 14:20:00,89.5,89.52,89.48,89.48,127600.0,51.4832,51.4947,51.4717,51.4717,127600.0
2014-12-09 14:25:00,89.49,89.49,89.42,89.46,99900.0,51.4774,51.4774,51.4372,51.4602,99900.0
2014-12-09 14:30:00,89.45,89.46,89.31,89.33,65300.0,51.4544,51.4602,51.3739,51.3854,65300.0
2014-12-09 14:35:00,89.32,89.36,89.28,89.36,120200.0,51.3796,51.4027,51.3566,51.4027,120200.0
2014-12-09 14:40:00,89.36,89.44,89.35,89.4,39000.0,51.4027,51.4487,51.3969,51.4257,39000.0
2014-12-09 14:45:00,89.4,89.44,89.39,89.42,22200.0,51.4257,51.4487,51.4199,51.4372,22200.0
2014-12-09 14:50:00,89.43,89.43,89.37,89.41,57800.0,51.4429,51.4429,51.4084,51.4314,57800.0
2014-12-09 14:55:00,89.42,89.51,89.41,89.49,408800.0,51.4372,51.4889,51.4314,51.4774,408800.0
2014-12-09 15:00:00,89.5,89.53,89.47,89.48,21400.0,51.4832,51.5004,51.4659,51.4717,21400.0
2014-12-09 15:05:00,89.48,89.53,89.48,89.5,27100.0,51.4717,51.5004,51.4717,51.4832,27100.0
2014-12-09 15:10:00,89.5,89.52,89.48,89.5,34500.0,51.4832,51.4947,51.4717,51.4832,34500.0
2014-12-09 15:15:00,89.5,89.52,89.49,89.51,24000.0,51.4832,51.4947,51.4774,51.4889,24000.0
2014-12-09 15:20:00,89.51,89.55,89.5,89.53,121600.0,51.4889,51.512,51.4832,51.5004,121600.0
2014-12-09 15:25:00,89.52,89.59,89.51,89.56,74300.0,51.4947,51.535,51.4889,51.5177,74300.0
2014-12-09 15:30:00,89.57,89.59,89.5,89.5,114700.0,51.5235,51.535,51.4832,51.4832,114700.0
2014-12-09 15:35:00,89.51,89.55,89.5,89.53,62100.0,51.4889,51.512,51.4832,51.5004,62100.0
2014-12-09 15:40:00,89.54,89.65,89.53,89.65,293500.0,51.5062,51.5695,51.5004,51.5695,293500.0
2014-12-09 15:45:00,89.65,89.72,89.64,89.72,274000.0,51.5695,51.6097,51.5637,51.6097,274000.0
2014-12-09 15:50:00,89.71,89.73,89.69,89.71,194400.0,51.604,51.6155,51.5925,51.604,194400.0
2014-12-09 15:55:00,89.7,89.88,89.68,89.79,930100.0,51.5982,51.7018,51.5867,51.65,930100.0
2014-12-10 09:30:00,89.37,89.5,89.24,89.29,285200.0,51.4084,51.4832,51.3336,51.3624,285200.0
2014-12-10 09:35:00,89.29,89.29,89.2,89.28,106800.0,51.3624,51.3624,51.3106,51.3566,106800.0
2014-12-10 09:40:00,89.27,89.29,89.25,89.27,169400.0,51.3509,51.3624,51.3394,51.3509,169400.0
2014-12-10 09:45:00,89.27,89.33,89.24,89.27,634400.0,51.3509,51.3854,51.3336,51.3509,634400.0
2014-12-10 09:50:00,89.26,89.28,89.18,89.25,457500.0,51.3451,51.3566,51.2991,51.3394,457500.0
2014-12-10 09:55:00,89.25,89.26,89.19,89.26,242600.0,51.3394,51.3451,51.3049,51.3451,242600.0
2014-12-10 10:00:00,89.26,89.27,89.22,89.24,33200.0,51.3451,51.3509,51.3221,51.3336,33200.0
2014-12-10 10:05:00,89.25,89.28,89.24,89.26,305500.0,51.3394,51.3566,51.3336,51.3451,305500.0
2014-12-10 10:10:00,89.26,89.32,89.24,89.29,311500.0,51.3451,51.3796,51.3336,51.3624,311500.0
2014-12-10 10:15:00,89.31,89.35,89.3,89.32,74000.0,51.3739,51.3969,51.3681,51.3796,74000.0
2014-12-10 10:20:00,89.33,89.38,89.32,89.38,531100.0,51.3854,51.4142,51.3796,51.4142,531100.0
2014-12-10 10:25:00,89.38,89.38,89.36,89.37,120300.0,51.4142,51.4142,51.4027,51.4084,120300.0
2014-12-10 10:30:00,89.37,89.38,89.27,89.28,296900.0,51.4084,51.4142,51.3509,51.3566,296900.0
2014-12-10 10:35:00,89.28,89.3,89.24,89.27,379500.0,51.3566,51.3681,51.3336,51.3509,379500.0
2014-12-10 10:40:00,89.26,89.28,89.26,89.27,127000.0,51.3451,51.3566,51.3451,51.3509,127000.0
2014-12-10 10:45:00,89.27,89.28,89.27,89.27,42100.0,51.3509,51.3566,51.3509,51.3509,42100.0
2014-12-10 10:50:00,89.27,89.28,89.24,89.27,275700.0,51.3509,51.3566,51.3336,51.3509,275700.0
2014-12-10 10:55:00,89.27,89.31,89.26,89.3,158500.0,51.3509,51.3739,51.3451,51.3681,158500.0
2014-12-10 11:00:00,89.3,89.3,89.28,89.3,194000.0,51.3681,51.3681,51.3566,51.3681,194000.0
2014-12-10 11:05:00,89.29,89.3,89.29,89.3,47200.0,51.3624,51.3681,51.3624,51.3681,47200.0
2014-12-10 11:10:00,89.3,89.3,89.29,89.29,69500.0,51.3681,51.3681,51.3624,51.3624,69500.0
2014-12-10 11:15:00,89.29,89.3,89.21,89.21,47900.0,51.3624,51.3681,51.3164,51.3164,47900.0
2014-12-10 11:20:00,89.22,89.28,89.2,89.26,51200.0,51.3221,51.3566,51.3106,51.3451,51200.0
2014-12-10 11:25:00,89.27,89.29,89.23,89.24,49200.0,51.3509,51.3624,51.3279,51.3336,49200.0
2014-12-10 11:30:00,89.23,89.28,89.22,89.23,60600.0,51.3279,51.3566,51.3221,51.3279,60600.0
2014-12-10 11:35:00,89.22,89.23,89.2,89.2,62900.0,51.3221,51.3279,51.3106,51.3106,62900.0
2014-12-10 11:40:00,89.2,89.23,89.19,89.19,91100.0,51.3106,51.3279,51.3049,51.3049,91100.0
2014-12-10 11:45:00,89.19,89.2,89.16,89.19,74000.0,51.3049,51.3106,51.2876,51.3049,74000.0
2014-12-10 11:50:00,89.19,89.22,89.17,89.18,88800.0,51.3049,51.3221,51.2934,51.2991,88800.0
2014-12-10 11:55:00,89.18,89.2,89.15,89.18,569000.0,51.2991,51.3106,51.2819,51.2991,569000.0
2014-12-10 12:00:00,89.19,89.19,89.15,89.16,93300.0,51.3049,51.3049,51.2819,51.2876,93300.0
2014-12-10 12:05:00,89.15,89.16,89.07,89.1,165900.0,51.2819,51.2876,51.2358,51.2531,165900.0
2014-12-10 12:10:00,89.09,89.1,89.07,89.09,167000.0,51.2473,51.2531,51.2358,51.2473,167000.0
2014-12-10 12:15:00,89.09,89.09,89.05,89.06,84600.0,51.2473,51.2473,51.2243,51.2301,84600.0
2014-12-10 12:20:00,89.06,89.07,88.98,88.98,139100.0,51.2301,51.2358,51.1841,51.1841,139100.0
2014-12-10 12:25:00,88.98,89.03,88.97,88.99,116500.0,51.1841,51.2128,51.1783,51.1898,116500.0
2014-12-10 12:30:00,88.99,89.0,88.96,88.97,69100.0,51.1898,51.1956,51.1726,51.1783,69100.0
2014-12-10 12:35:00,88.97,89.0,88.95,88.96,84000.0,51.1783,51.1956,51.1668,51.1726,84000.0
2014-12-10 12:40:00,88.96,88.97,88.91,88.94,648100.0,51.1726,51.1783,51.1438,51.1611,648100.0
2014-12-10 12:45:00,88.94,88.95,88.92,88.95,169300.0,51.1611,51.1668,51.1496,51.1668,169300.0
2014-12-10 12:50:00,88.95,88.97,88.94,88.97,124100.0,51.1668,51.1783,51.1611,51.1783,124100.0
2014-12-10 12:55:00,88.96,88.96,88.93,88.93,83100.0,51.1726,51.1726,51.1553,51.1553,83100.0
2014-12-10 13:00:00,88.93,88.95,88.92,88.95,35300.0,51.1553,51.1668,51.1496,51.1668,35300.0
2014-12-10 13:05:00,88.94,88.97,88.94,88.97,77200.0,51.1611,51.1783,51.1611,51.1783,77200.0
2014-12-10 13:10:00,88.97,89.01,88.96,89.01,128500.0,51.1783,51.2013,51.1726,51.2013,128500.0
2014-12-10 13:15:00,89.01,89.03,88.98,89.01,94500.0,51.2013,51.2128,51.1841,51.2013,94500.0
2014-12-10 13:20:00,89.02,89.04,88.98,89.02,79700.0,51.2071,51.2186,51.1841,51.2071,79700.0
2014-12-10 13:25:00,89.01,89.04,88.99,89.01,61900.0,51.2013,51.2186,51.1898,51.2013,61900.0
2014-12-10 13:30:00,89.02,89.02,88.89,88.89,33500.0,51.2071,51.2071,51.1323,51.1323,33500.0
2014-12-10 13:35:00,88.9,88.97,88.86,88.87,105600.0,51.1381,51.1783,51.115,51.1208,105600.0
2014-12-10 13:40:00,88.86,88.86,88.83,88.85,78000.0,51.115,51.115,51.0978,51.1093,78000.0
2014-12-10 13:45:00,88.84,88.84,88.71,88.72,150300.0,51.1035,51.1035,51.0288,51.0345,150300.0
2014-12-10 13:50:00,88.73,88.77,88.72,88.75,150000.0,51.0403,51.0633,51.0345,51.0518,150000.0
2014-12-10 13:55:00,88.76,88.81,88.74,88.77,83700.0,51.0575,51.0863,51.046,51.0633,83700.0
2014-12-10 14:00:00,88.76,88.76,88.72,88.75,81100.0,51.0575,51.0575,51.0345,51.0518,81100.0
2014-12-10 14:05:00,88.75,88.75,88.73,88.73,28700.0,51.0518,51.0518,51.0403,51.0403,28700.0
2014-12-10 14:10:00,88.73,88.97,88.73,88.8,558100.0,51.0403,51.1783,51.0403,51.0805,558100.0
2014-12-10 14:15:00,88.8,88.8,88.75,88.77,147000.0,51.0805,51.0805,51.0518,51.0633,147000.0
2014-12-10 14:20:00,88.77,88.77,88.64,88.64,111900.0,51.0633,51.0633,50.9885,50.9885,111900.0
2014-12-10 14:25:00,88.65,88.68,88.59,88.63,92400.0,50.9942,51.0115,50.9597,50.9827,92400.0
2014-12-10 14:30:00,88.63,88.63,88.52,88.54,147000.0,50.9827,50.9827,50.9195,50.931,147000.0
2014-12-10 14:35:00,88.54,88.54,88.47,88.47,91800.0,50.931,50.931,50.8907,50.8907,91800.0
2014-12-10 14:40:00,88.48,88.49,88.42,88.43,155300.0,50.8965,50.9022,50.8619,50.8677,155300.0
2014-12-10 14:45:00,88.43,88.56,88.42,88.56,57600.0,50.8677,50.9425,50.8619,50.9425,57600.0
2014-12-10 14:50:00,88.56,88.58,88.47,88.5,79600.0,50.9425,50.954,50.8907,50.908,79600.0
2014-12-10 14:55:00,88.5,88.54,88.45,88.46,45700.0,50.908,50.931,50.8792,50.8849,45700.0
2014-12-10 15:00:00,88.45,88.57,88.45,88.49,73600.0,50.8792,50.9482,50.8792,50.9022,73600.0
2014-12-10 15:05:00,88.48,88.62,88.47,88.61,91100.0,50.8965,50.977,50.8907,50.9712,91100.0
2014-12-10 15:10:00,88.61,88.63,88.59,88.62,63000.0,50.9712,50.9827,50.9597,50.977,63000.0
2014-12-10 15:15:00,88.63,88.63,88.59,88.63,141800.0,50.9827,50.9827,50.9597,50.9827,141800.0
2014-12-10 15:20:00,88.63,88.63,88.54,88.54,114000.0,50.9827,50.9827,50.931,50.931,114000.0
2014-12-10 15:25:00,88.53,88.56,88.42,88.43,163800.0,50.9252,50.9425,50.8619,50.8677,163800.0
2014-12-10 15:30:00,88.44,88.51,88.43,88.5,150100.0,50.8734,50.9137,50.8677,50.908,150100.0
2014-12-10 15:35:00,88.5,88.54,88.48,88.54,250300.0,50.908,50.931,50.8965,50.931,250300.0
2014-12-10 15:40:00,88.54,88.64,88.54,88.64,805800.0,50.931,50.9885,50.931,50.9885,805800.0
2014-12-10 15:45:00,88.63,88.64,88.6,88.6,303500.0,50.9827,50.9885,50.9655,50.9655,303500.0
2014-12-10 15:50:00,88.61,88.7,88.58,88.69,322600.0,50.9712,51.023,50.954,51.0173,322600.0
2014-12-10 15:55:00,88.7,88.83,88.69,88.73,1173200.0,51.023,51.0978,51.0173,51.0403,1173200.0
2014-12-11 09:30:00,88.62,88.91,88.62,88.78,205900.0,50.977,51.1438,50.977,51.069,205900.0
2014-12-11 09:35:00,88.77,88.8,88.75,88.8,227100.0,51.0633,51.0805,51.0518,51.0805,227100.0
2014-12-11 09:40:00,88.79,88.81,88.73,88.73,123200.0,51.0748,51.0863,51.0403,51.0403,123200.0
2014-12-11 09:45:00,88.73,88.74,88.67,88.69,283600.0,51.0403,51.046,51.0057,51.0173,283600.0
2014-12-11 09:50:00,88.7,88.71,88.66,88.66,366400.0,51.023,51.0288,51.0,51.0,366400.0
2014-12-11 09:55:00,88.67,88.67,88.54,88.59,106100.0,51.0057,51.0057,50.931,50.9597,106100.0
2014-12-11 10:00:00,88.58,88.65,88.58,88.64,167900.0,50.954,50.9942,50.954,50.9885,167900.0
2014-12-11 10:05:00,88.65,88.68,88.58,88.61,73600.0,50.9942,51.0115,50.954,50.9712,73600.0
2014-12-11 10:10:00,88.61,88.7,88.6,88.7,69200.0,50.9712,51.023,50.9655,51.023,69200.0
2014-12-11 10:15:00,88.71,88.76,88.7,88.71,243400.0,51.0288,51.0575,51.023,51.0288,243400.0
2014-12-11 10:20:00,88.71,88.76,88.71,88.75,144100.0,51.0288,51.0575,51.0288,51.0518,144100.0
2014-12-11 10:25:00,88.75,88.81,88.75,88.75,121100.0,51.0518,51.0863,51.0518,51.0518,121100.0
2014-12-11 10:30:00,88.75,88.8,88.74,88.79,107300.0,51.0518,51.0805,51.046,51.0748,107300.0
2014-12-11 10:35:00,88.79,88.84,88.78,88.84,68400.0,51.0748,51.1035,51.069,51.1035,68400.0
2014-12-11 10:40:00,88.83,88.84,88.81,88.83,137100.0,51.0978,51.1035,51.0863,51.0978,137100.0
2014-12-11 10:45:00,88.83,88.88,88.81,88.82,382800.0,51.0978,51.1265,51.0863,51.092,382800.0
2014-12-11 10:50:00,88.83,88.83,88.79,88.8,143800.0,51.0978,51.0978,51.0748,51.0805,143800.0
2014-12-11 10:55:00,88.8,88.81,88.78,88.79,152700.0,51.0805,51.0863,51.069,51.0748,152700.0
2014-12-11 11:00:00,88.79,88.79,88.75,88.76,99500.0,51.0748,51.0748,51.0518,51.0575,99500.0
2014-12-11 11:05:00,88.75,88.75,88.69,88.7,163600.0,51.0518,51.0518,51.0173,51.023,163600.0
2014-12-11 11:10:00,88.7,88.7,88.65,88.67,114900.0,51.023,51.023,50.9942,51.0057,114900.0
2014-12-11 11:15:00,88.66,88.67,88.61,88.62,111900.0,51.0,51.0057,50.9712,50.977,111900.0
2014-12-11 11:20:00,88.62,88.64,88.58,88.62,158200.0,50.977,50.9885,50.954,50.977,158200.0
2014-12-11 11:25:00,88.62,88.62,88.58,88.58,195400.0,50.977,50.977,50.954,50.954,195400.0
2014-12-11 11:30:00,88.58,88.59,88.56,88.58,171500.0,50.954,50.9597,50.9425,50.954,171500.0
2014-12-11 11:35:00,88.59,88.62,88.58,88.59,140000.0,50.9597,50.977,50.954,50.9597,140000.0
2014-12-11 11:40:00,88.59,88.61,88.56,88.56,270800.0,50.9597,50.9712,50.9425,50.9425,270800.0
2014-12-11 11:45:00,88.56,88.58,88.56,88.56,89000.0,50.9425,50.954,50.9425,50.9425,89000.0
2014-12-11 11:50:00,88.56,88.57,88.55,88.57,82900.0,50.9425,50.9482,50.9367,50.9482,82900.0
2014-12-11 11:55:00,88.57,88.57,88.52,88.53,205000.0,50.9482,50.9482,50.9195,50.9252,205000.0
2014-12-11 12:00:00,88.53,88.67,88.53,88.67,70600.0,50.9252,51.0057,50.9252,51.0057,70600.0
2014-12-11 12:05:00,88.67,88.75,88.66,88.68,185700.0,51.0057,51.0518,51.0,51.0115,185700.0
2014-12-11 12:10:00,88.68,88.74,88.68,88.71,39300.0,51.0115,51.046,51.0115,51.0288,39300.0
2014-12-11 12:15:00,88.71,88.72,88.7,88.7,48300.0,51.0288,51.0345,51.023,51.023,48300.0
2014-12-11 12:20:00,88.7,88.73,88.68,88.72,149800.0,51.023,51.0403,51.0115,51.0345,149800.0
2014-12-11 12:25:00,88.72,88.73,88.69,88.73,68600.0,51.0345,51.0403,51.0173,51.0403,68600.0
2014-12-11 12:30:00,88.73,88.74,88.71,88.71,34000.0,51.0403,51.046,51.0288,51.0288,34000.0
2014-12-11 12:35:00,88.71,88.71,88.69,88.7,107400.0,51.0288,51.0288,51.0173,51.023,107400.0
2014-12-11 12:40:00,88.69,88.71,88.69,88.7,37600.0,51.0173,51.0288,51.0173,51.023,37600.0
2014-12-11 12:45:00,88.7,88.71,88.69,88.7,44100.0,51.023,51.0288,51.0173,51.023,44100.0
2014-12-11 12:50:00,88.7,88.75,88.7,88.74,81100.0,51.023,51.0518,51.023,51.046,81100.0
2014-12-11 12:55:00,88.75,88.76,88.74,88.76,12500.0,51.0518,51.0575,51.046,51.0575,12500.0
2014-12-11 13:00:00,88.75,88.77,88.75,88.77,64500.0,51.0518,51.0633,51.0518,51.0633,64500.0
2014-12-11 13:05:00,88.76,88.77,88.72,88.73,60900.0,51.0575,51.0633,51.0345,51.0403,60900.0
2014-12-11 13:10:00,88.72,88.73,88.71,88.72,78300.0,51.0345,51.0403,51.0288,51.0345,78300.0
2014-12-11 13:15:00,88.72,88.73,88.65,88.65,78000.0,51.0345,51.0403,50.9942,50.9942,78000.0
2014-12-11 13:20:00,88.65,88.68,88.64,88.65,36500.0,50.9942,51.0115,50.9885,50.9942,36500.0
2014-12-11 13:25:00,88.65,88.65,88.63,88.65,26600.0,50.9942,50.9942,50.9827,50.9942,26600.0
2014-12-11 13:30:00,88.65,88.67,88.64,88.67,15500.0,50.9942,51.0057,50.9885,51.0057,15500.0
2014-12-11 13:35:00,88.67,88.67,88.65,88.66,39900.0,51.0057,51.0057,50.9942,51.0,39900.0
2014-12-11 13:40:00,88.66,88.69,88.65,88.69,26800.0,51.0,51.0173,50.9942,51.0173,26800.0
2014-12-11 13:45:00,88.69,88.69,88.66,88.66,53200.0,51.0173,51.0173,51.0,51.0,53200.0
2014-12-11 13:50:00,88.67,88.71,88.66,88.7,57200.0,51.0057,51.0288,51.0,51.023,57200.0
2014-12-11 13:55:00,88.7,88.72,88.59,88.59,81400.0,51.023,51.0345,50.9597,50.9597,81400.0
2014-12-11 14:00:00,88.6,88.63,88.57,88.6,77400.0,50.9655,50.9827,50.9482,50.9655,77400.0
2014-12-11 14:05:00,88.61,88.62,88.57,88.57,111200.0,50.9712,50.977,50.9482,50.9482,111200.0
2014-12-11 14:10:00,88.57,88.58,88.55,88.55,46300.0,50.9482,50.954,50.9367,50.9367,46300.0
2014-12-11 14:15:00,88.55,88.55,88.51,88.52,159800.0,50.9367,50.9367,50.9137,50.9195,159800.0
2014-12-11 14:20:00,88.51,88.53,88.5,88.5,51700.0,50.9137,50.9252,50.908,50.908,51700.0
2014-12-11 14:25:00,88.51,88.51,88.39,88.39,144600.0,50.9137,50.9137,50.8447,50.8447,144600.0
2014-12-11 14:30:00,88.39,88.4,88.19,88.2,188900.0,50.8447,50.8504,50.7296,50.7354,188900.0
2014-12-11 14:35:00,88.21,88.28,88.12,88.15,139100.0,50.7411,50.7814,50.6894,50.7066,139100.0
2014-12-11 14:40:00,88.15,88.22,88.14,88.16,164200.0,50.7066,50.7469,50.7009,50.7124,164200.0
2014-12-11 14:45:00,88.16,88.18,87.95,87.95,246100.0,50.7124,50.7239,50.5916,50.5916,246100.0
2014-12-11 14:50:00,87.95,88.03,87.92,88.03,333500.0,50.5916,50.6376,50.5743,50.6376,333500.0
2014-12-11 14:55:00,88.03,88.16,88.02,88.06,233900.0,50.6376,50.7124,50.6318,50.6549,233900.0
2014-12-11 15:00:00,88.06,88.2,88.04,88.14,382100.0,50.6549,50.7354,50.6434,50.7009,382100.0
2014-12-11 15:05:00,88.15,88.18,88.09,88.16,253300.0,50.7066,50.7239,50.6721,50.7124,253300.0
2014-12-11 15:10:00,88.16,88.23,88.15,88.21,233900.0,50.7124,50.7526,50.7066,50.7411,233900.0
2014-12-11 15:15:00,88.22,88.24,88.2,88.23,70300.0,50.7469,50.7584,50.7354,50.7526,70300.0
2014-12-11 15:20:00,88.24,88.24,88.15,88.2,132600.0,50.7584,50.7584,50.7066,50.7354,132600.0
2014-12-11 15:25:00,88.2,88.22,88.17,88.2,106600.0,50.7354,50.7469,50.7181,50.7354,106600.0
2014-12-11 15:30:00,88.2,88.26,88.14,88.19,192300.0,50.7354,50.7699,50.7009,50.7296,192300.0
2014-12-11 15:35:00,88.19,88.23,88.16,88.2,43300.0,50.7296,50.7526,50.7124,50.7354,43300.0
2014-12-11 15:40:00,88.2,88.22,88.17,88.19,83400.0,50.7354,50.7469,50.7181,50.7296,83400.0
2014-12-11 15:45:00,88.19,88.22,88.18,88.2,183700.0,50.7296,50.7469,50.7239,50.7354,183700.0
2014-12-11 15:50:00,88.2,88.21,88.08,88.19,251600.0,50.7354,50.7411,50.6664,50.7296,251600.0
2014-12-11 15:55:00,88.19,88.51,88.19,88.42,705600.0,50.7296,50.9137,50.7296,50.8619,705600.0
2014-12-12 09:30:00,87.8,87.9,87.47,87.54,238500.0,50.5053,50.5628,50.3155,50.3557,238500.0
2014-12-12 09:35:00,87.55,87.91,87.55,87.8,259300.0,50.3615,50.5686,50.3615,50.5053,259300.0
2014-12-12 09:40:00,87.8,87.81,87.75,87.77,126500.0,50.5053,50.511,50.4765,50.488,126500.0
2014-12-12 09:45:00,87.78,87.8,87.71,87.73,197400.0,50.4938,50.5053,50.4535,50.465,197400.0
2014-12-12 09:50:00,87.73,87.76,87.7,87.75,197300.0,50.465,50.4823,50.4478,50.4765,197300.0
2014-12-12 09:55:00,87.76,87.86,87.73,87.83,171400.0,50.4823,50.5398,50.465,50.5226,171400.0
2014-12-12 10:00:00,87.83,87.84,87.72,87.78,426300.0,50.5226,50.5283,50.4593,50.4938,426300.0
2014-12-12 10:05:00,87.78,87.85,87.76,87.85,158300.0,50.4938,50.5341,50.4823,50.5341,158300.0
2014-12-12 10:10:00,87.86,87.94,87.83,87.83,96700.0,50.5398,50.5858,50.5226,50.5226,96700.0
2014-12-12 10:15:00,87.83,87.83,87.68,87.71,49100.0,50.5226,50.5226,50.4363,50.4535,49100.0
2014-12-12 10:20:00,87.72,87.74,87.69,87.73,111200.0,50.4593,50.4708,50.442,50.465,111200.0
2014-12-12 10:25:00,87.72,87.73,87.65,87.67,132700.0,50.4593,50.465,50.419,50.4305,132700.0
2014-12-12 10:30:00,87.66,87.75,87.66,87.72,87400.0,50.4248,50.4765,50.4248,50.4593,87400.0
2014-12-12 10:35:00,87.72,87.72,87.56,87.61,127700.0,50.4593,50.4593,50.3672,50.396,127700.0
2014-12-12 10:40:00,87.62,87.63,87.53,87.57,78700.0,50.4018,50.4075,50.35,50.373,78700.0
2014-12-12 10:45:00,87.57,87.58,87.39,87.4,122200.0,50.373,50.3787,50.2695,50.2752,122200.0
2014-12-12 10:50:00,87.39,87.42,87.3,87.33,177400.0,50.2695,50.2867,50.2177,50.2349,177400.0
2014-12-12 10:55:00,87.34,87.39,87.28,87.31,142300.0,50.2407,50.2695,50.2062,50.2234,142300.0
2014-12-12 11:00:00,87.3,87.31,87.17,87.19,177600.0,50.2177,50.2234,50.1429,50.1544,177600.0
2014-12-12 11:05:00,87.19,87.27,87.09,87.15,268800.0,50.1544,50.2004,50.0969,50.1314,268800.0
2014-12-12 11:10:00,87.14,87.16,87.11,87.15,173800.0,50.1256,50.1371,50.1084,50.1314,173800.0
2014-12-12 11:15:00,87.15,87.2,87.15,87.2,139800.0,50.1314,50.1602,50.1314,50.1602,139800.0
2014-12-12 11:20:00,87.2,87.36,87.19,87.36,441900.0,50.1602,50.2522,50.1544,50.2522,441900.0
2014-12-12 11:25:00,87.36,87.56,87.35,87.52,194200.0,50.2522,50.3672,50.2464,50.3442,194200.0
2014-12-12 11:30:00,87.53,87.71,87.53,87.58,327300.0,50.35,50.4535,50.35,50.3787,327300.0
2014-12-12 11:35:00,87.58,87.72,87.56,87.71,82400.0,50.3787,50.4593,50.3672,50.4535,82400.0
2014-12-12 11:40:00,87.72,87.72,87.6,87.61,83400.0,50.4593,50.4593,50.3903,50.396,83400.0
2014-12-12 11:45:00,87.61,87.68,87.59,87.64,92300.0,50.396,50.4363,50.3845,50.4133,92300.0
2014-12-12 11:50:00,87.63,87.64,87.57,87.61,94800.0,50.4075,50.4133,50.373,50.396,94800.0
2014-12-12 11:55:00,87.61,87.64,87.53,87.54,114000.0,50.396,50.4133,50.35,50.3557,114000.0
2014-12-12 12:00:00,87.54,87.6,87.53,87.54,104700.0,50.3557,50.3903,50.35,50.3557,104700.0
2014-12-12 12:05:00,87.54,87.63,87.53,87.61,55700.0,50.3557,50.4075,50.35,50.396,55700.0
2014-12-12 12:10:00,87.62,87.62,87.59,87.59,43500.0,50.4018,50.4018,50.3845,50.3845,43500.0
2014-12-12 12:15:00,87.59,87.69,87.59,87.67,45600.0,50.3845,50.442,50.3845,50.4305,45600.0
2014-12-12 12:20:00,87.67,87.8,87.67,87.8,83100.0,50.4305,50.5053,50.4305,50.5053,83100.0
2014-12-12 12:25:00,87.81,87.87,87.81,87.87,117700.0,50.511,50.5456,50.511,50.5456,117700.0
2014-12-12 12:30:00,87.86,87.9,87.8,87.84,129500.0,50.5398,50.5628,50.5053,50.5283,129500.0
2014-12-12 12:35:00,87.84,87.85,87.76,87.78,102600.0,50.5283,50.5341,50.4823,50.4938,102600.0
2014-12-12 12:40:00,87.78,87.8,87.75,87.77,69500.0,50.4938,50.5053,50.4765,50.488,69500.0
2014-12-12 12:45:00,87.77,87.86,87.74,87.85,77400.0,50.488,50.5398,50.4708,50.5341,77400.0
2014-12-12 12:50:00,87.86,87.89,87.76,87.77,63200.0,50.5398,50.5571,50.4823,50.488,63200.0
2014-12-12 12:55:00,87.77,87.79,87.74,87.78,102100.0,50.488,50.4995,50.4708,50.4938,102100.0
2014-12-12 13:00:00,87.79,87.79,87.74,87.75,20000.0,50.4995,50.4995,50.4708,50.4765,20000.0
2014-12-12 13:05:00,87.75,87.89,87.74,87.84,35500.0,50.4765,50.5571,50.4708,50.5283,35500.0
2014-12-12 13:10:00,87.84,87.84,87.73,87.77,35200.0,50.5283,50.5283,50.465,50.488,35200.0
2014-12-12 13:15:00,87.78,87.83,87.77,87.78,42500.0,50.4938,50.5226,50.488,50.4938,42500.0
2014-12-12 13:20:00,87.78,87.85,87.74,87.81,19300.0,50.4938,50.5341,50.4708,50.511,19300.0
2014-12-12 13:25:00,87.81,87.82,87.74,87.76,56800.0,50.511,50.5168,50.4708,50.4823,56800.0
2014-12-12 13:30:00,87.76,87.77,87.65,87.66,68500.0,50.4823,50.488,50.419,50.4248,68500.0
2014-12-12 13:35:00,87.65,87.68,87.65,87.67,19900.0,50.419,50.4363,50.419,50.4305,19900.0
2014-12-12 13:40:00,87.67,87.67,87.66,87.67,34100.0,50.4305,50.4305,50.4248,50.4305,34100.0
2014-12-12 13:45:00,87.67,87.74,87.65,87.74,89300.0,50.4305,50.4708,50.419,50.4708,89300.0
2014-12-12 13:50:00,87.75,87.75,87.73,87.75,23500.0,50.4765,50.4765,50.465,50.4765,23500.0
2014-12-12 13:55:00,87.75,87.8,87.72,87.79,47800.0,50.4765,50.5053,50.4593,50.4995,47800.0
2014-12-12 14:00:00,87.78,87.79,87.71,87.73,20600.0,50.4938,50.4995,50.4535,50.465,20600.0
2014-12-12 14:05:00,87.73,87.74,87.73,87.74,15500.0,50.465,50.4708,50.465,50.4708,15500.0
2014-12-12 14:10:00,87.74,87.74,87.73,87.74,50700.0,50.4708,50.4708,50.465,50.4708,50700.0
2014-12-12 14:15:00,87.73,87.74,87.72,87.73,91900.0,50.465,50.4708,50.4593,50.465,91900.0
2014-12-12 14:20:00,87.73,87.73,87.65,87.66,249900.0,50.465,50.465,50.419,50.4248,249900.0
2014-12-12 14:25:00,87.66,87.68,87.65,87.66,31400.0,50.4248,50.4363,50.419,50.4248,31400.0
2014-12-12 14:30:00,87.66,87.68,87.6,87.64,51600.0,50.4248,50.4363,50.3903,50.4133,51600.0
2014-12-12 14:35:00,87.64,87.66,87.61,87.64,31500.0,50.4133,50.4248,50.396,50.4133,31500.0
2014-12-12 14:40:00,87.64,87.68,87.62,87.64,24300.0,50.4133,50.4363,50.4018,50.4133,24300.0
2014-12-12 14:45:00,87.63,87.64,87.6,87.62,42800.0,50.4075,50.4133,50.3903,50.4018,42800.0
2014-12-12 14:50:00,87.62,87.62,87.59,87.61,23200.0,50.4018,50.4018,50.3845,50.396,23200.0
2014-12-12 14:55:00,87.61,87.63,87.59,87.63,38000.0,50.396,50.4075,50.3845,50.4075,38000.0
2014-12-12 15:00:00,87.63,87.72,87.62,87.72,81600.0,50.4075,50.4593,50.4018,50.4593,81600.0
2014-12-12 15:05:00,87.72,87.73,87.7,87.72,55300.0,50.4593,50.465,50.4478,50.4593,55300.0
2014-12-12 15:10:00,87.72,87.75,87.65,87.74,240700.0,50.4593,50.4765,50.419,50.4708,240700.0
2014-12-12 15:15:00,87.75,87.77,87.63,87.69,125400.0,50.4765,50.488,50.4075,50.442,125400.0
2014-12-12 15:20:00,87.7,87.72,87.68,87.71,53700.0,50.4478,50.4593,50.4363,50.4535,53700.0
2014-12-12 15:25:00,87.72,87.73,87.68,87.72,66200.0,50.4593,50.465,50.4363,50.4593,66200.0
2014-12-12 15:30:00,87.72,87.72,87.61,87.62,129900.0,50.4593,50.4593,50.396,50.4018,129900.0
2014-12-12 15:35:00,87.62,87.64,87.55,87.59,130700.0,50.4018,50.4133,50.3615,50.3845,130700.0
2014-12-12 15:40:00,87.59,87.66,87.55,87.62,121200.0,50.3845,50.4248,50.3615,50.4018,121200.0
2014-12-12 15:45:00,87.62,87.62,87.41,87.44,310900.0,50.4018,50.4018,50.281,50.2982,310900.0
2014-12-12 15:50:00,87.43,87.43,87.31,87.31,453400.0,50.2925,50.2925,50.2234,50.2234,453400.0
2014-12-12 15:55:00,87.31,87.36,87.2,87.26,848600.0,50.2234,50.2522,50.1602,50.1947,848600.0
2014-12-15 09:30:00,87.44,87.6,87.43,87.48,292300.0,50.2982,50.3903,50.2925,50.3212,292300.0
2014-12-15 09:35:00,87.48,87.51,87.46,87.47,240300.0,50.3212,50.3385,50.3097,50.3155,240300.0
2014-12-15 09:40:00,87.47,87.52,87.41,87.41,227000.0,50.3155,50.3442,50.281,50.281,227000.0
2014-12-15 09:45:00,87.41,87.44,87.27,87.32,78400.0,50.281,50.2982,50.2004,50.2292,78400.0
2014-12-15 09:50:00,87.32,87.33,87.22,87.24,115900.0,50.2292,50.2349,50.1717,50.1832,115900.0
2014-12-15 09:55:00,87.24,87.24,87.13,87.15,136200.0,50.1832,50.1832,50.1199,50.1314,136200.0
2014-12-15 10:00:00,87.15,87.19,87.12,87.13,609000.0,50.1314,50.1544,50.1141,50.1199,609000.0
2014-12-15 10:05:00,87.13,87.16,87.12,87.14,197200.0,50.1199,50.1371,50.1141,50.1256,197200.0
2014-12-15 10:10:00,87.14,87.19,87.13,87.15,84400.0,50.1256,50.1544,50.1199,50.1314,84400.0
2014-12-15 10:15:00,87.15,87.2,87.1,87.11,152700.0,50.1314,50.1602,50.1026,50.1084,152700.0
2014-12-15 10:20:00,87.11,87.11,86.98,87.02,196500.0,50.1084,50.1084,50.0336,50.0566,196500.0
2014-12-15 10:25:00,87.02,87.02,86.86,87.0,373700.0,50.0566,50.0566,49.9646,50.0451,373700.0
2014-12-15 10:30:00,87.01,87.01,86.88,86.89,170400.0,50.0509,50.0509,49.9761,49.9818,170400.0
2014-12-15 10:35:00,86.88,86.89,86.81,86.82,118800.0,49.9761,49.9818,49.9358,49.9416,118800.0
2014-12-15 10:40:00,86.82,86.85,86.65,86.65,158200.0,49.9416,49.9588,49.8438,49.8438,158200.0
2014-12-15 10:45:00,86.65,86.71,86.6,86.71,243900.0,49.8438,49.8783,49.815,49.8783,243900.0
2014-12-15 10:50:00,86.71,86.9,86.71,86.84,169900.0,49.8783,49.9876,49.8783,49.9531,169900.0
2014-12-15 10:55:00,86.84,86.85,86.72,86.73,56000.0,49.9531,49.9588,49.884,49.8898,56000.0
2014-12-15 11:00:00,86.73,86.77,86.67,86.77,67100.0,49.8898,49.9128,49.8553,49.9128,67100.0
2014-12-15 11:05:00,86.76,86.76,86.65,86.66,107600.0,49.9071,49.9071,49.8438,49.8495,107600.0
2014-12-15 11:10:00,86.66,86.72,86.64,86.69,176100.0,49.8495,49.884,49.838,49.8668,176100.0
2014-12-15 11:15:00,86.67,86.67,86.51,86.54,574000.0,49.8553,49.8553,49.7632,49.7805,574000.0
2014-12-15 11:20:00,86.55,86.6,86.52,86.54,311200.0,49.7863,49.815,49.769,49.7805,311200.0
2014-12-15 11:25:00,86.54,86.54,86.46,86.5,189000.0,49.7805,49.7805,49.7345,49.7575,189000.0
2014-12-15 11:30:00,86.5,86.7,86.48,86.67,183100.0,49.7575,49.8725,49.746,49.8553,183100.0
2014-12-15 11:35:00,86.67,86.67,86.58,86.61,100100.0,49.8553,49.8553,49.8035,49.8208,100100.0
2014-12-15 11:40:00,86.62,86.65,86.54,86.64,146800.0,49.8265,49.8438,49.7805,49.838,146800.0
2014-12-15 11:45:00,86.63,86.63,86.57,86.6,110600.0,49.8323,49.8323,49.7978,49.815,110600.0
2014-12-15 11:50:00,86.59,86.61,86.53,86.54,209400.0,49.8093,49.8208,49.7748,49.7805,209400.0
2014-12-15 11:55:00,86.53,86.64,86.52,86.59,77600.0,49.7748,49.838,49.769,49.8093,77600.0
2014-12-15 12:00:00,86.58,86.73,86.58,86.67,148300.0,49.8035,49.8898,49.8035,49.8553,148300.0
2014-12-15 12:05:00,86.67,86.94,86.67,86.92,77500.0,49.8553,50.0106,49.8553,49.9991,77500.0
2014-12-15 12:10:00,86.92,86.93,86.85,86.89,119500.0,49.9991,50.0048,49.9588,49.9818,119500.0
2014-12-15 12:15:00,86.89,86.9,86.76,86.8,864300.0,49.9818,49.9876,49.9071,49.9301,864300.0
2014-12-15 12:20:00,86.79,86.83,86.73,86.79,311000.0,49.9243,49.9473,49.8898,49.9243,311000.0
2014-12-15 12:25:00,86.8,87.02,86.8,86.99,265500.0,49.9301,50.0566,49.9301,50.0394,265500.0
2014-12-15 12:30:00,87.0,87.03,86.82,86.9,47800.0,50.0451,50.0624,49.9416,49.9876,47800.0
2014-12-15 12:35:00,86.9,87.17,86.89,87.08,131000.0,49.9876,50.1429,49.9818,50.0911,131000.0
2014-12-15 12:40:00,87.07,87.11,86.97,87.03,39900.0,50.0854,50.1084,50.0279,50.0624,39900.0
2014-12-15 12:45:00,87.03,87.08,87.03,87.04,30800.0,50.0624,50.0911,50.0624,50.0681,30800.0
2014-12-15 12:50:00,87.05,87.2,87.0,87.1,112200.0,50.0739,50.1602,50.0451,50.1026,112200.0
2014-12-15 12:55:00,87.1,87.18,87.08,87.18,46600.0,50.1026,50.1487,50.0911,50.1487,46600.0
2014-12-15 13:00:00,87.17,87.3,87.17,87.22,83900.0,50.1429,50.2177,50.1429,50.1717,83900.0
2014-12-15 13:05:00,87.21,87.23,87.13,87.14,131500.0,50.1659,50.1774,50.1199,50.1256,131500.0
2014-12-15 13:10:00,87.14,87.18,87.0,87.02,140000.0,50.1256,50.1487,50.0451,50.0566,140000.0
2014-12-15 13:15:00,87.02,87.06,86.98,87.01,95900.0,50.0566,50.0796,50.0336,50.0509,95900.0
2014-12-15 13:20:00,87.02,87.04,86.91,86.91,182500.0,50.0566,50.0681,49.9933,49.9933,182500.0
2014-12-15 13:25:00,86.91,86.92,86.81,86.85,70700.0,49.9933,49.9991,49.9358,49.9588,70700.0
2014-12-15 13:30:00,86.84,86.9,86.82,86.9,128700.0,49.9531,49.9876,49.9416,49.9876,128700.0
2014-12-15 13:35:00,86.9,87.18,86.9,87.05,99000.0,49.9876,50.1487,49.9876,50.0739,99000.0
2014-12-15 13:40:00,87.02,87.14,86.94,87.0,60600.0,50.0566,50.1256,50.0106,50.0451,60600.0
2014-12-15 13:45:00,86.99,87.01,86.91,86.94,35000.0,50.0394,50.0509,49.9933,50.0106,35000.0
2014-12-15 13:50:00,86.93,86.97,86.85,86.95,19500.0,50.0048,50.0279,49.9588,50.0164,19500.0
2014-12-15 13:55:00,86.95,86.96,86.9,86.95,23300.0,50.0164,50.0221,49.9876,50.0164,23300.0
2014-12-15 14:00:00,86.96,86.99,86.94,86.96,17400.0,50.0221,50.0394,50.0106,50.0221,17400.0
2014-12-15 14:05:00,86.96,86.97,86.94,86.95,23900.0,50.0221,50.0279,50.0106,50.0164,23900.0
2014-12-15 14:10:00,86.95,86.99,86.94,86.97,93600.0,50.0164,50.0394,50.0106,50.0279,93600.0
2014-12-15 14:15:00,86.97,86.98,86.92,86.94,134100.0,50.0279,50.0336,49.9991,50.0106,134100.0
2014-12-15 14:20:00,86.93,87.11,86.91,87.06,96500.0,50.0048,50.1084,49.9933,50.0796,96500.0
2014-12-15 14:25:00,87.06,87.19,87.05,87.09,85800.0,50.0796,50.1544,50.0739,50.0969,85800.0
2014-12-15 14:30:00,87.09,87.09,87.01,87.05,63500.0,50.0969,50.0969,50.0509,50.0739,63500.0
2014-12-15 14:35:00,87.05,87.23,87.04,87.04,108200.0,50.0739,50.1774,50.0681,50.0681,108200.0
2014-12-15 14:40:00,87.04,87.1,86.91,86.93,91000.0,50.0681,50.1026,49.9933,50.0048,91000.0
2014-12-15 14:45:00,86.92,86.98,86.85,86.85,67100.0,49.9991,50.0336,49.9588,49.9588,67100.0
2014-12-15 14:50:00,86.85,86.92,86.83,86.91,107100.0,49.9588,49.9991,49.9473,49.9933,107100.0
2014-12-15 14:55:00,86.9,86.95,86.85,86.92,109300.0,49.9876,50.0164,49.9588,49.9991,109300.0
2014-12-15 15:00:00,86.92,87.08,86.9,86.98,57600.0,49.9991,50.0911,49.9876,50.0336,57600.0
2014-12-15 15:05:00,86.97,87.12,86.96,87.07,59600.0,50.0279,50.1141,50.0221,50.0854,59600.0
2014-12-15 15:10:00,87.07,87.18,87.06,87.11,85700.0,50.0854,50.1487,50.0796,50.1084,85700.0
2014-12-15 15:15:00,87.11,87.11,87.03,87.07,43900.0,50.1084,50.1084,50.0624,50.0854,43900.0
2014-12-15 15:20:00,87.06,87.12,87.02,87.1,94900.0,50.0796,50.1141,50.0566,50.1026,94900.0
2014-12-15 15:25:00,87.1,87.11,86.96,86.97,61500.0,50.1026,50.1084,50.0221,50.0279,61500.0
2014-12-15 15:30:00,86.96,87.07,86.94,87.01,55600.0,50.0221,50.0854,50.0106,50.0509,55600.0
2014-12-15 15:35:00,87.01,87.17,87.01,87.12,100400.0,50.0509,50.1429,50.0509,50.1141,100400.0
2014-12-15 15:40:00,87.12,87.14,86.99,87.09,93900.0,50.1141,50.1256,50.0394,50.0969,93900.0
2014-12-15 15:45:00,87.08,87.11,86.98,87.07,121500.0,50.0911,50.1084,50.0336,50.0854,121500.0
2014-12-15 15:50:00,87.06,87.17,87.06,87.12,163300.0,50.0796,50.1429,50.0796,50.1141,163300.0
2014-12-15 15:55:00,87.12,87.23,87.09,87.22,814400.0,50.1141,50.1774,50.0969,50.1717,814400.0
2014-12-16 09:30:00,86.44,86.57,86.12,86.16,293700.0,49.723,49.7978,49.5389,49.5619,293700.0
2014-12-16 09:35:00,86.16,86.49,86.15,86.43,460200.0,49.5619,49.7517,49.5562,49.7172,460200.0
2014-12-16 09:40:00,86.44,86.45,86.24,86.35,844800.0,49.723,49.7287,49.6079,49.6712,844800.0
2014-12-16 09:45:00,86.36,86.58,86.35,86.58,468500.0,49.677,49.8035,49.6712,49.8035,468500.0
2014-12-16 09:50:00,86.59,86.66,86.52,86.65,293000.0,49.8093,49.8495,49.769,49.8438,293000.0
2014-12-16 09:55:00,86.66,86.66,86.58,86.59,281700.0,49.8495,49.8495,49.8035,49.8093,281700.0
2014-12-16 10:00:00,86.6,86.74,86.59,86.73,842400.0,49.815,49.8956,49.8093,49.8898,842400.0
2014-12-16 10:05:00,86.74,86.78,86.63,86.63,375100.0,49.8956,49.9186,49.8323,49.8323,375100.0
2014-12-16 10:10:00,86.63,86.71,86.61,86.61,390400.0,49.8323,49.8783,49.8208,49.8208,390400.0
2014-12-16 10:15:00,86.61,86.87,86.6,86.84,582900.0,49.8208,49.9703,49.815,49.9531,582900.0
2014-12-16 10:20:00,86.85,87.01,86.83,86.99,284800.0,49.9588,50.0509,49.9473,50.0394,284800.0
2014-12-16 10:25:00,87.0,87.08,86.91,86.99,228600.0,50.0451,50.0911,49.9933,50.0394,228600.0
2014-12-16 10:30:00,86.99,87.05,86.94,87.02,192000.0,50.0394,50.0739,50.0106,50.0566,192000.0
2014-12-16 10:35:00,87.0,87.08,87.0,87.07,211500.0,50.0451,50.0911,50.0451,50.0854,211500.0
2014-12-16 10:40:00,87.07,87.11,87.0,87.08,303200.0,50.0854,50.1084,50.0451,50.0911,303200.0
2014-12-16 10:45:00,87.08,87.2,87.04,87.05,270000.0,50.0911,50.1602,50.0681,50.0739,270000.0
2014-12-16 10:50:00,87.05,87.19,87.01,87.19,97500.0,50.0739,50.1544,50.0509,50.1544,97500.0
2014-12-16 10:55:00,87.19,87.29,87.11,87.29,242200.0,50.1544,50.2119,50.1084,50.2119,242200.0
2014-12-16 11:00:00,87.29,87.3,87.13,87.17,101100.0,50.2119,50.2177,50.1199,50.1429,101100.0
2014-12-16 11:05:00,87.17,87.22,87.03,87.04,80800.0,50.1429,50.1717,50.0624,50.0681,80800.0
2014-12-16 11:10:00,87.04,87.13,87.04,87.12,40500.0,50.0681,50.1199,50.0681,50.1141,40500.0
2014-12-16 11:15:00,87.13,87.31,87.13,87.3,166500.0,50.1199,50.2234,50.1199,50.2177,166500.0
2014-12-16 11:20:00,87.31,87.49,87.3,87.48,162700.0,50.2234,50.327,50.2177,50.3212,162700.0
2014-12-16 11:25:00,87.48,87.61,87.47,87.58,400900.0,50.3212,50.396,50.3155,50.3787,400900.0
2014-12-16 11:30:00,87.58,87.66,87.47,87.58,304100.0,50.3787,50.4248,50.3155,50.3787,304100.0
2014-12-16 11:35:00,87.58,87.58,87.35,87.41,111200.0,50.3787,50.3787,50.2464,50.281,111200.0
2014-12-16 11:40:00,87.4,87.49,87.36,87.45,68600.0,50.2752,50.327,50.2522,50.304,68600.0
2014-12-16 11:45:00,87.45,87.51,87.42,87.5,84800.0,50.304,50.3385,50.2867,50.3327,84800.0
2014-12-16 11:50:00,87.5,87.54,87.43,87.45,126100.0,50.3327,50.3557,50.2925,50.304,126100.0
2014-12-16 11:55:00,87.44,87.44,87.24,87.24,105800.0,50.2982,50.2982,50.1832,50.1832,105800.0
2014-12-16 12:00:00,87.24,87.27,87.09,87.11,210500.0,50.1832,50.2004,50.0969,50.1084,210500.0
2014-12-16 12:05:00,87.11,87.16,87.1,87.15,113600.0,50.1084,50.1371,50.1026,50.1314,113600.0
2014-12-16 12:10:00,87.16,87.27,87.1,87.1,63700.0,50.1371,50.2004,50.1026,50.1026,63700.0
2014-12-16 12:15:00,87.11,87.16,87.1,87.15,18700.0,50.1084,50.1371,50.1026,50.1314,18700.0
2014-12-16 12:20:00,87.15,87.16,87.1,87.12,20200.0,50.1314,50.1371,50.1026,50.1141,20200.0
2014-12-16 12:25:00,87.13,87.16,87.1,87.1,16200.0,50.1199,50.1371,50.1026,50.1026,16200.0
2014-12-16 12:30:00,87.1,87.24,87.09,87.22,32700.0,50.1026,50.1832,50.0969,50.1717,32700.0
2014-12-16 12:35:00,87.22,87.26,87.21,87.23,26700.0,50.1717,50.1947,50.1659,50.1774,26700.0
2014-12-16 12:40:00,87.23,87.24,87.11,87.11,18000.0,50.1774,50.1832,50.1084,50.1084,18000.0
2014-12-16 12:45:00,87.11,87.2,87.08,87.15,27100.0,50.1084,50.1602,50.0911,50.1314,27100.0
2014-12-16 12:50:00,87.18,87.25,87.12,87.18,20400.0,50.1487,50.1889,50.1141,50.1487,20400.0
2014-12-16 12:55:00,87.18,87.25,87.15,87.2,18000.0,50.1487,50.1889,50.1314,50.1602,18000.0
2014-12-16 13:00:00,87.13,87.16,87.11,87.13,13200.0,50.1199,50.1371,50.1084,50.1199,13200.0
2014-12-16 13:05:00,87.12,87.13,86.99,87.02,55200.0,50.1141,50.1199,50.0394,50.0566,55200.0
2014-12-16 13:10:00,87.02,87.02,86.92,86.96,53400.0,50.0566,50.0566,49.9991,50.0221,53400.0
2014-12-16 13:15:00,86.98,87.04,86.87,87.0,158700.0,50.0336,50.0681,49.9703,50.0451,158700.0
2014-12-16 13:20:00,87.01,87.04,86.83,86.85,118100.0,50.0509,50.0681,49.9473,49.9588,118100.0
2014-12-16 13:25:00,86.85,86.88,86.79,86.86,53900.0,49.9588,49.9761,49.9243,49.9646,53900.0
2014-12-16 13:30:00,86.85,86.86,86.73,86.82,87200.0,49.9588,49.9646,49.8898,49.9416,87200.0
2014-12-16 13:35:00,86.83,87.0,86.83,86.9,54500.0,49.9473,50.0451,49.9473,49.9876,54500.0
2014-12-16 13:40:00,86.9,87.12,86.9,87.02,62800.0,49.9876,50.1141,49.9876,50.0566,62800.0
2014-12-16 13:45:00,86.98,87.02,86.82,87.02,40900.0,50.0336,50.0566,49.9416,50.0566,40900.0
2014-12-16 13:50:00,87.01,87.15,87.01,87.04,44100.0,50.0509,50.1314,50.0509,50.0681,44100.0
2014-12-16 13:55:00,87.04,87.08,86.98,86.99,41400.0,50.0681,50.0911,50.0336,50.0394,41400.0
2014-12-16 14:00:00,86.98,87.04,86.96,86.97,37700.0,50.0336,50.0681,50.0221,50.0279,37700.0
2014-12-16 14:05:00,86.97,87.21,86.96,87.18,160600.0,50.0279,50.1659,50.0221,50.1487,160600.0
2014-12-16 14:10:00,87.17,87.19,87.09,87.15,36800.0,50.1429,50.1544,50.0969,50.1314,36800.0
2014-12-16 14:15:00,87.15,87.21,87.15,87.19,61000.0,50.1314,50.1659,50.1314,50.1544,61000.0
2014-12-16 14:20:00,87.19,87.26,87.18,87.19,58100.0,50.1544,50.1947,50.1487,50.1544,58100.0
2014-12-16 14:25:00,87.18,87.21,87.16,87.2,36900.0,50.1487,50.1659,50.1371,50.1602,36900.0
2014-12-16 14:30:00,87.2,87.26,87.17,87.19,85000.0,50.1602,50.1947,50.1429,50.1544,85000.0
2014-12-16 14:35:00,87.18,87.21,87.18,87.2,54500.0,50.1487,50.1659,50.1487,50.1602,54500.0
2014-12-16 14:40:00,87.2,87.26,87.2,87.22,55700.0,50.1602,50.1947,50.1602,50.1717,55700.0
2014-12-16 14:45:00,87.22,87.23,87.16,87.18,184800.0,50.1717,50.1774,50.1371,50.1487,184800.0
2014-12-16 14:50:00,87.17,87.18,87.06,87.13,57500.0,50.1429,50.1487,50.0796,50.1199,57500.0
2014-12-16 14:55:00,87.13,87.15,87.09,87.12,25200.0,50.1199,50.1314,50.0969,50.1141,25200.0
2014-12-16 15:00:00,87.11,87.21,87.08,87.12,59700.0,50.1084,50.1659,50.0911,50.1141,59700.0
2014-12-16 15:05:00,87.12,87.14,87.06,87.1,101200.0,50.1141,50.1256,50.0796,50.1026,101200.0
2014-12-16 15:10:00,87.11,87.11,87.04,87.06,62400.0,50.1084,50.1084,50.0681,50.0796,62400.0
2014-12-16 15:15:00,87.05,87.08,86.95,87.02,62400.0,50.0739,50.0911,50.0164,50.0566,62400.0
2014-12-16 15:20:00,87.03,87.06,87.0,87.0,48500.0,50.0624,50.0796,50.0451,50.0451,48500.0
2014-12-16 15:25:00,87.0,87.0,86.9,86.93,52800.0,50.0451,50.0451,49.9876,50.0048,52800.0
2014-12-16 15:30:00,86.93,87.06,86.91,87.0,46800.0,50.0048,50.0796,49.9933,50.0451,46800.0
2014-12-16 15:35:00,87.0,87.06,86.93,87.06,95200.0,50.0451,50.0796,50.0048,50.0796,95200.0
2014-12-16 15:40:00,87.06,87.12,86.87,86.92,156000.0,50.0796,50.1141,49.9703,49.9991,156000.0
2014-12-16 15:45:00,86.91,86.99,86.85,86.95,129300.0,49.9933,50.0394,49.9588,50.0164,129300.0
2014-12-16 15:50:00,86.95,86.97,86.87,86.97,302800.0,50.0164,50.0279,49.9703,50.0279,302800.0
2014-12-16 15:55:00,86.97,87.04,86.89,86.89,522100.0,50.0279,50.0681,49.9818,49.9818,522100.0
2014-12-17 09:30:00,86.96,87.36,86.96,87.25,141700.0,50.0221,50.2522,50.0221,50.1889,141700.0
2014-12-17 09:35:00,87.29,87.5,87.29,87.44,105200.0,50.2119,50.3327,50.2119,50.2982,105200.0
2014-12-17 09:40:00,87.45,87.68,87.41,87.61,246400.0,50.304,50.4363,50.281,50.396,246400.0
2014-12-17 09:45:00,87.63,87.83,87.61,87.67,268100.0,50.4075,50.5226,50.396,50.4305,268100.0
2014-12-17 09:50:00,87.66,87.73,87.63,87.69,138400.0,50.4248,50.465,50.4075,50.442,138400.0
2014-12-17 09:55:00,87.69,87.69,87.62,87.67,113600.0,50.442,50.442,50.4018,50.4305,113600.0
2014-12-17 10:00:00,87.67,87.67,87.58,87.65,406500.0,50.4305,50.4305,50.3787,50.419,406500.0
2014-12-17 10:05:00,87.63,87.66,87.59,87.64,231200.0,50.4075,50.4248,50.3845,50.4133,231200.0
2014-12-17 10:10:00,87.64,87.75,87.63,87.75,94300.0,50.4133,50.4765,50.4075,50.4765,94300.0
2014-12-17 10:15:00,87.75,87.78,87.71,87.74,152600.0,50.4765,50.4938,50.4535,50.4708,152600.0
2014-12-17 10:20:00,87.74,87.74,87.64,87.65,104300.0,50.4708,50.4708,50.4133,50.419,104300.0
2014-12-17 10:25:00,87.65,87.66,87.63,87.66,93800.0,50.419,50.4248,50.4075,50.4248,93800.0
2014-12-17 10:30:00,87.67,87.76,87.63,87.74,91300.0,50.4305,50.4823,50.4075,50.4708,91300.0
2014-12-17 10:35:00,87.74,87.75,87.68,87.75,117800.0,50.4708,50.4765,50.4363,50.4765,117800.0
2014-12-17 10:40:00,87.74,87.89,87.7,87.85,141500.0,50.4708,50.5571,50.4478,50.5341,141500.0
2014-12-17 10:45:00,87.84,87.94,87.84,87.92,172300.0,50.5283,50.5858,50.5283,50.5743,172300.0
2014-12-17 10:50:00,87.92,87.94,87.81,87.9,140800.0,50.5743,50.5858,50.511,50.5628,140800.0
2014-12-17 10:55:00,87.9,87.95,87.89,87.94,164400.0,50.5628,50.5916,50.5571,50.5858,164400.0
2014-12-17 11:00:00,87.93,87.98,87.92,87.97,373800.0,50.5801,50.6088,50.5743,50.6031,373800.0
2014-12-17 11:05:00,87.97,88.02,87.97,88.02,167800.0,50.6031,50.6318,50.6031,50.6318,167800.0
2014-12-17 11:10:00,88.02,88.07,88.0,88.03,164600.0,50.6318,50.6606,50.6203,50.6376,164600.0
2014-12-17 11:15:00,88.03,88.06,87.98,88.03,177100.0,50.6376,50.6549,50.6088,50.6376,177100.0
2014-12-17 11:20:00,88.03,88.16,88.0,88.16,216700.0,50.6376,50.7124,50.6203,50.7124,216700.0
2014-12-17 11:25:00,88.16,88.21,88.15,88.17,404600.0,50.7124,50.7411,50.7066,50.7181,404600.0
2014-12-17 11:30:00,88.16,88.2,88.05,88.06,152600.0,50.7124,50.7354,50.6491,50.6549,152600.0
2014-12-17 11:35:00,88.06,88.12,88.06,88.11,90800.0,50.6549,50.6894,50.6549,50.6836,90800.0
2014-12-17 11:40:00,88.1,88.12,88.07,88.07,93300.0,50.6779,50.6894,50.6606,50.6606,93300.0
2014-12-17 11:45:00,88.07,88.12,88.04,88.05,110900.0,50.6606,50.6894,50.6434,50.6491,110900.0
2014-12-17 11:50:00,88.05,88.11,88.03,88.1,251600.0,50.6491,50.6836,50.6376,50.6779,251600.0
2014-12-17 11:55:00,88.1,88.28,88.1,88.25,387900.0,50.6779,50.7814,50.6779,50.7642,387900.0
2014-12-17 12:00:00,88.25,88.37,88.24,88.36,259700.0,50.7642,50.8332,50.7584,50.8274,259700.0
2014-12-17 12:05:00,88.36,88.39,88.33,88.38,282200.0,50.8274,50.8447,50.8102,50.8389,282200.0
2014-12-17 12:10:00,88.39,88.41,88.32,88.36,129900.0,50.8447,50.8562,50.8044,50.8274,129900.0
2014-12-17 12:15:00,88.34,88.35,88.22,88.22,145300.0,50.8159,50.8217,50.7469,50.7469,145300.0
2014-12-17 12:20:00,88.23,88.27,88.22,88.22,114300.0,50.7526,50.7757,50.7469,50.7469,114300.0
2014-12-17 12:25:00,88.22,88.41,88.19,88.2,1439700.0,50.7469,50.8562,50.7296,50.7354,1439700.0
2014-12-17 12:30:00,88.2,88.36,88.19,88.36,163100.0,50.7354,50.8274,50.7296,50.8274,163100.0
2014-12-17 12:35:00,88.36,88.42,88.35,88.41,323400.0,50.8274,50.8619,50.8217,50.8562,323400.0
2014-12-17 12:40:00,88.41,88.45,88.38,88.41,130800.0,50.8562,50.8792,50.8389,50.8562,130800.0
2014-12-17 12:45:00,88.42,88.45,88.4,88.4,53000.0,50.8619,50.8792,50.8504,50.8504,53000.0
2014-12-17 12:50:00,88.41,88.44,88.37,88.44,91700.0,50.8562,50.8734,50.8332,50.8734,91700.0
2014-12-17 12:55:00,88.44,88.49,88.42,88.49,69900.0,50.8734,50.9022,50.8619,50.9022,69900.0
2014-12-17 13:00:00,88.49,88.56,88.48,88.54,133800.0,50.9022,50.9425,50.8965,50.931,133800.0
2014-12-17 13:05:00,88.54,88.61,88.53,88.61,151200.0,50.931,50.9712,50.9252,50.9712,151200.0
2014-12-17 13:10:00,88.6,88.62,88.56,88.58,67900.0,50.9655,50.977,50.9425,50.954,67900.0
2014-12-17 13:15:00,88.6,88.63,88.55,88.55,58400.0,50.9655,50.9827,50.9367,50.9367,58400.0
2014-12-17 13:20:00,88.55,88.58,88.4,88.41,198000.0,50.9367,50.954,50.8504,50.8562,198000.0
2014-12-17 13:25:00,88.41,88.43,88.32,88.33,200500.0,50.8562,50.8677,50.8044,50.8102,200500.0
2014-12-17 13:30:00,88.33,88.42,88.33,88.42,45200.0,50.8102,50.8619,50.8102,50.8619,45200.0
2014-12-17 13:35:00,88.41,88.43,88.37,88.38,93300.0,50.8562,50.8677,50.8332,50.8389,93300.0
2014-12-17 13:40:00,88.37,88.41,88.37,88.39,59600.0,50.8332,50.8562,50.8332,50.8447,59600.0
2014-12-17 13:45:00,88.38,88.39,88.32,88.37,140800.0,50.8389,50.8447,50.8044,50.8332,140800.0
2014-12-17 13:50:00,88.36,88.46,88.33,88.46,134900.0,50.8274,50.8849,50.8102,50.8849,134900.0
2014-12-17 13:55:00,88.45,88.54,88.44,88.52,107400.0,50.8792,50.931,50.8734,50.9195,107400.0
2014-12-17 14:00:00,88.55,88.98,88.52,88.77,302200.0,50.9367,51.1841,50.9195,51.0633,302200.0
2014-12-17 14:05:00,88.8,88.8,88.53,88.75,170200.0,51.0805,51.0805,50.9252,51.0518,170200.0
2014-12-17 14:10:00,88.75,88.98,88.72,88.92,300400.0,51.0518,51.1841,51.0345,51.1496,300400.0
2014-12-17 14:15:00,88.93,88.93,88.66,88.66,369700.0,51.1553,51.1553,51.0,51.0,369700.0
2014-12-17 14:20:00,88.67,88.67,88.53,88.6,136100.0,51.0057,51.0057,50.9252,50.9655,136100.0
2014-12-17 14:25:00,88.59,88.68,88.47,88.47,280900.0,50.9597,51.0115,50.8907,50.8907,280900.0
2014-12-17 14:30:00,88.47,88.52,88.38,88.5,350000.0,50.8907,50.9195,50.8389,50.908,350000.0
2014-12-17 14:35:00,88.51,88.65,88.5,88.62,117300.0,50.9137,50.9942,50.908,50.977,117300.0
2014-12-17 14:40:00,88.62,88.62,88.36,88.44,162800.0,50.977,50.977,50.8274,50.8734,162800.0
2014-12-17 14:45:00,88.44,88.47,88.29,88.31,131100.0,50.8734,50.8907,50.7872,50.7987,131100.0
2014-12-17 14:50:00,88.32,88.37,88.25,88.37,190900.0,50.8044,50.8332,50.7642,50.8332,190900.0
2014-12-17 14:55:00,88.38,88.38,88.2,88.2,119500.0,50.8389,50.8389,50.7354,50.7354,119500.0
2014-12-17 15:00:00,88.21,88.34,88.05,88.26,267500.0,50.7411,50.8159,50.6491,50.7699,267500.0
2014-12-17 15:05:00,88.26,88.34,88.24,88.32,113500.0,50.7699,50.8159,50.7584,50.8044,113500.0
2014-12-17 15:10:00,88.31,88.46,88.28,88.45,119900.0,50.7987,50.8849,50.7814,50.8792,119900.0
2014-12-17 15:15:00,88.45,88.61,88.44,88.6,136300.0,50.8792,50.9712,50.8734,50.9655,136300.0
2014-12-17 15:20:00,88.61,88.62,88.47,88.55,139100.0,50.9712,50.977,50.8907,50.9367,139100.0
2014-12-17 15:25:00,88.56,88.75,88.56,88.75,86400.0,50.9425,51.0518,50.9425,51.0518,86400.0
2014-12-17 15:30:00,88.75,88.76,88.67,88.67,182800.0,51.0518,51.0575,51.0057,51.0057,182800.0
2014-12-17 15:35:00,88.67,88.78,88.64,88.77,152800.0,51.0057,51.069,50.9885,51.0633,152800.0
2014-12-17 15:40:00,88.78,88.81,88.75,88.76,238200.0,51.069,51.0863,51.0518,51.0575,238200.0
2014-12-17 15:45:00,88.77,88.8,88.69,88.76,221100.0,51.0633,51.0805,51.0173,51.0575,221100.0
2014-12-17 15:50:00,88.76,88.8,88.75,88.76,288500.0,51.0575,51.0805,51.0518,51.0575,288500.0
2014-12-17 15:55:00,88.76,88.81,88.6,88.66,639000.0,51.0575,51.0863,50.9655,51.0,639000.0
2014-12-18 09:30:00,90.0,90.2,89.96,90.17,771400.0,51.7708,51.8859,51.7478,51.8686,771400.0
2014-12-18 09:35:00,90.17,90.2,90.1,90.19,655800.0,51.8686,51.8859,51.8283,51.8801,655800.0
2014-12-18 09:40:00,90.2,90.23,90.13,90.23,698300.0,51.8859,51.9031,51.8456,51.9031,698300.0
2014-12-18 09:45:00,90.22,90.28,90.22,90.25,691400.0,51.8974,51.9319,51.8974,51.9146,691400.0
2014-12-18 09:50:00,90.25,90.26,90.14,90.2,380700.0,51.9146,51.9204,51.8513,51.8859,380700.0
2014-12-18 09:55:00,90.2,90.26,90.19,90.23,515700.0,51.8859,51.9204,51.8801,51.9031,515700.0
2014-12-18 10:00:00,90.23,90.31,90.22,90.22,291100.0,51.9031,51.9491,51.8974,51.8974,291100.0
2014-12-18 10:05:00,90.22,90.23,90.15,90.17,141600.0,51.8974,51.9031,51.8571,51.8686,141600.0
2014-12-18 10:10:00,90.17,90.17,90.1,90.11,240800.0,51.8686,51.8686,51.8283,51.8341,240800.0
2014-12-18 10:15:00,90.1,90.14,89.94,89.95,384200.0,51.8283,51.8513,51.7363,51.742,384200.0
2014-12-18 10:20:00,89.95,89.97,89.78,89.78,279700.0,51.742,51.7535,51.6443,51.6443,279700.0
2014-12-18 10:25:00,89.77,89.84,89.63,89.8,357200.0,51.6385,51.6788,51.558,51.6558,357200.0
2014-12-18 10:30:00,89.81,89.82,89.71,89.75,225200.0,51.6615,51.6673,51.604,51.627,225200.0
2014-12-18 10:35:00,89.74,89.76,89.63,89.69,129100.0,51.6212,51.6327,51.558,51.5925,129100.0
2014-12-18 10:40:00,89.69,89.73,89.63,89.73,131800.0,51.5925,51.6155,51.558,51.6155,131800.0
2014-12-18 10:45:00,89.73,89.78,89.68,89.76,165900.0,51.6155,51.6443,51.5867,51.6327,165900.0
2014-12-18 10:50:00,89.77,89.78,89.58,89.59,220200.0,51.6385,51.6443,51.5292,51.535,220200.0
2014-12-18 10:55:00,89.59,89.64,89.56,89.59,142900.0,51.535,51.5637,51.5177,51.535,142900.0
2014-12-18 11:00:00,89.59,89.59,89.49,89.56,320400.0,51.535,51.535,51.4774,51.5177,320400.0
2014-12-18 11:05:00,89.56,89.56,89.46,89.48,269300.0,51.5177,51.5177,51.4602,51.4717,269300.0
2014-12-18 11:10:00,89.47,89.5,89.31,89.32,201500.0,51.4659,51.4832,51.3739,51.3796,201500.0
2014-12-18 11:15:00,89.33,89.39,89.28,89.31,143200.0,51.3854,51.4199,51.3566,51.3739,143200.0
2014-12-18 11:20:00,89.31,89.41,89.3,89.4,128600.0,51.3739,51.4314,51.3681,51.4257,128600.0
2014-12-18 11:25:00,89.4,89.46,89.36,89.37,221700.0,51.4257,51.4602,51.4027,51.4084,221700.0
2014-12-18 11:30:00,89.37,89.38,89.29,89.31,125200.0,51.4084,51.4142,51.3624,51.3739,125200.0
2014-12-18 11:35:00,89.31,89.35,89.26,89.26,114300.0,51.3739,51.3969,51.3451,51.3451,114300.0
2014-12-18 11:40:00,89.26,89.32,89.25,89.3,145900.0,51.3451,51.3796,51.3394,51.3681,145900.0
2014-12-18 11:45:00,89.3,89.32,89.23,89.31,49000.0,51.3681,51.3796,51.3279,51.3739,49000.0
2014-12-18 11:50:00,89.31,89.36,89.31,89.35,122300.0,51.3739,51.4027,51.3739,51.3969,122300.0
2014-12-18 11:55:00,89.35,89.36,89.3,89.32,48100.0,51.3969,51.4027,51.3681,51.3796,48100.0
2014-12-18 12:00:00,89.32,89.32,89.25,89.26,39600.0,51.3796,51.3796,51.3394,51.3451,39600.0
2014-12-18 12:05:00,89.26,89.34,89.26,89.33,48400.0,51.3451,51.3912,51.3451,51.3854,48400.0
2014-12-18 12:10:00,89.33,89.45,89.33,89.44,127100.0,51.3854,51.4544,51.3854,51.4487,127100.0
2014-12-18 12:15:00,89.43,89.5,89.43,89.5,107900.0,51.4429,51.4832,51.4429,51.4832,107900.0
2014-12-18 12:20:00,89.5,89.5,89.36,89.38,48200.0,51.4832,51.4832,51.4027,51.4142,48200.0
2014-12-18 12:25:00,89.38,89.38,89.36,89.37,43900.0,51.4142,51.4142,51.4027,51.4084,43900.0
2014-12-18 12:30:00,89.37,89.37,89.28,89.3,53700.0,51.4084,51.4084,51.3566,51.3681,53700.0
2014-12-18 12:35:00,89.31,89.33,89.3,89.31,57800.0,51.3739,51.3854,51.3681,51.3739,57800.0
2014-12-18 12:40:00,89.32,89.32,89.29,89.31,70700.0,51.3796,51.3796,51.3624,51.3739,70700.0
2014-12-18 12:45:00,89.31,89.43,89.3,89.43,125100.0,51.3739,51.4429,51.3681,51.4429,125100.0
2014-12-18 12:50:00,89.43,89.5,89.41,89.5,101300.0,51.4429,51.4832,51.4314,51.4832,101300.0
2014-12-18 12:55:00,89.5,89.53,89.48,89.52,65500.0,51.4832,51.5004,51.4717,51.4947,65500.0
2014-12-18 13:00:00,89.53,89.56,89.44,89.45,71900.0,51.5004,51.5177,51.4487,51.4544,71900.0
2014-12-18 13:05:00,89.45,89.48,89.45,89.45,26600.0,51.4544,51.4717,51.4544,51.4544,26600.0
2014-12-18 13:10:00,89.46,89.47,89.34,89.34,50300.0,51.4602,51.4659,51.3912,51.3912,50300.0
2014-12-18 13:15:00,89.34,89.43,89.34,89.42,33200.0,51.3912,51.4429,51.3912,51.4372,33200.0
2014-12-18 13:20:00,89.42,89.48,89.42,89.47,42800.0,51.4372,51.4717,51.4372,51.4659,42800.0
2014-12-18 13:25:00,89.48,89.49,89.43,89.43,103300.0,51.4717,51.4774,51.4429,51.4429,103300.0
2014-12-18 13:30:00,89.43,89.44,89.32,89.32,92000.0,51.4429,51.4487,51.3796,51.3796,92000.0
2014-12-18 13:35:00,89.33,89.36,89.29,89.36,29300.0,51.3854,51.4027,51.3624,51.4027,29300.0
2014-12-18 13:40:00,89.37,89.38,89.3,89.32,34900.0,51.4084,51.4142,51.3681,51.3796,34900.0
2014-12-18 13:45:00,89.31,89.33,89.2,89.21,51300.0,51.3739,51.3854,51.3106,51.3164,51300.0
2014-12-18 13:50:00,89.21,89.3,89.2,89.3,22000.0,51.3164,51.3681,51.3106,51.3681,22000.0
2014-12-18 13:55:00,89.3,89.3,89.27,89.28,48100.0,51.3681,51.3681,51.3509,51.3566,48100.0
2014-12-18 14:00:00,89.28,89.28,89.12,89.16,112500.0,51.3566,51.3566,51.2646,51.2876,112500.0
2014-12-18 14:05:00,89.16,89.19,89.05,89.08,59200.0,51.2876,51.3049,51.2243,51.2416,59200.0
2014-12-18 14:10:00,89.07,89.16,89.06,89.16,61700.0,51.2358,51.2876,51.2301,51.2876,61700.0
2014-12-18 14:15:00,89.16,89.19,89.12,89.18,66000.0,51.2876,51.3049,51.2646,51.2991,66000.0
2014-12-18 14:20:00,89.19,89.19,89.05,89.05,82900.0,51.3049,51.3049,51.2243,51.2243,82900.0
2014-12-18 14:25:00,89.04,89.08,89.02,89.03,58200.0,51.2186,51.2416,51.2071,51.2128,58200.0
2014-12-18 14:30:00,89.03,89.03,88.9,88.93,70500.0,51.2128,51.2128,51.1381,51.1553,70500.0
2014-12-18 14:35:00,88.93,89.2,88.92,89.14,168100.0,51.1553,51.3106,51.1496,51.2761,168100.0
2014-12-18 14:40:00,89.13,89.14,88.97,89.01,84100.0,51.2704,51.2761,51.1783,51.2013,84100.0
2014-12-18 14:45:00,89.03,89.06,88.95,88.98,42600.0,51.2128,51.2301,51.1668,51.1841,42600.0
2014-12-18 14:50:00,88.98,89.11,88.97,89.11,48000.0,51.1841,51.2588,51.1783,51.2588,48000.0
2014-12-18 14:55:00,89.11,89.17,89.01,89.12,70400.0,51.2588,51.2934,51.2013,51.2646,70400.0
2014-12-18 15:00:00,89.13,89.16,89.05,89.13,73400.0,51.2704,51.2876,51.2243,51.2704,73400.0
2014-12-18 15:05:00,89.14,89.25,89.14,89.17,78700.0,51.2761,51.3394,51.2761,51.2934,78700.0
2014-12-18 15:10:00,89.18,89.23,89.17,89.23,59100.0,51.2991,51.3279,51.2934,51.3279,59100.0
2014-12-18 15:15:00,89.23,89.25,89.14,89.18,117400.0,51.3279,51.3394,51.2761,51.2991,117400.0
2014-12-18 15:20:00,89.19,89.25,89.18,89.24,158000.0,51.3049,51.3394,51.2991,51.3336,158000.0
2014-12-18 15:25:00,89.24,89.35,89.23,89.35,163800.0,51.3336,51.3969,51.3279,51.3969,163800.0
2014-12-18 15:30:00,89.35,89.43,89.34,89.4,160900.0,51.3969,51.4429,51.3912,51.4257,160900.0
2014-12-18 15:35:00,89.4,89.42,89.35,89.38,91500.0,51.4257,51.4372,51.3969,51.4142,91500.0
2014-12-18 15:40:00,89.38,89.41,89.36,89.38,115500.0,51.4142,51.4314,51.4027,51.4142,115500.0
2014-12-18 15:45:00,89.38,89.39,89.3,89.35,210300.0,51.4142,51.4199,51.3681,51.3969,210300.0
2014-12-18 15:50:00,89.36,89.46,89.35,89.46,399200.0,51.4027,51.4602,51.3969,51.4602,399200.0
2014-12-18 15:55:00,89.46,89.49,89.29,89.3,555400.0,51.4602,51.4774,51.3624,51.3681,555400.0
2014-12-19 09:30:00,89.62,89.82,89.62,89.69,170100.0,51.5522,51.6673,51.5522,51.5925,170100.0
2014-12-19 09:35:00,89.7,89.7,89.54,89.58,122300.0,51.5982,51.5982,51.5062,51.5292,122300.0
2014-12-19 09:40:00,89.58,89.59,89.52,89.58,132800.0,51.5292,51.535,51.4947,51.5292,132800.0
2014-12-19 09:45:00,89.59,89.72,89.57,89.72,103700.0,51.535,51.6097,51.5235,51.6097,103700.0
2014-12-19 09:50:00,89.72,89.73,89.69,89.7,122400.0,51.6097,51.6155,51.5925,51.5982,122400.0
2014-12-19 09:55:00,89.7,89.86,89.69,89.86,191100.0,51.5982,51.6903,51.5925,51.6903,191100.0
2014-12-19 10:00:00,89.85,89.87,89.71,89.81,118600.0,51.6845,51.696,51.604,51.6615,118600.0
2014-12-19 10:05:00,89.81,89.82,89.77,89.81,175400.0,51.6615,51.6673,51.6385,51.6615,175400.0
2014-12-19 10:10:00,89.81,89.81,89.72,89.76,61500.0,51.6615,51.6615,51.6097,51.6327,61500.0
2014-12-19 10:15:00,89.77,89.79,89.74,89.74,84600.0,51.6385,51.65,51.6212,51.6212,84600.0
2014-12-19 10:20:00,89.75,89.77,89.65,89.76,113900.0,51.627,51.6385,51.5695,51.6327,113900.0
2014-12-19 10:25:00,89.77,89.84,89.76,89.82,83500.0,51.6385,51.6788,51.6327,51.6673,83500.0
2014-12-19 10:30:00,89.83,89.86,89.81,89.82,97400.0,51.673,51.6903,51.6615,51.6673,97400.0
2014-12-19 10:35:00,89.82,89.87,89.82,89.86,53000.0,51.6673,51.696,51.6673,51.6903,53000.0
2014-12-19 10:40:00,89.86,89.92,89.85,89.87,114600.0,51.6903,51.7248,51.6845,51.696,114600.0
2014-12-19 10:45:00,89.87,89.88,89.85,89.86,64000.0,51.696,51.7018,51.6845,51.6903,64000.0
2014-12-19 10:50:00,89.85,89.86,89.82,89.84,139500.0,51.6845,51.6903,51.6673,51.6788,139500.0
2014-12-19 10:55:00,89.83,89.85,89.83,89.85,56200.0,51.673,51.6845,51.673,51.6845,56200.0
2014-12-19 11:00:00,89.84,89.85,89.79,89.81,92000.0,51.6788,51.6845,51.65,51.6615,92000.0
2014-12-19 11:05:00,89.8,89.81,89.78,89.8,43200.0,51.6558,51.6615,51.6443,51.6558,43200.0
2014-12-19 11:10:00,89.8,89.81,89.78,89.81,49000.0,51.6558,51.6615,51.6443,51.6615,49000.0
2014-12-19 11:15:00,89.81,89.83,89.8,89.82,57100.0,51.6615,51.673,51.6558,51.6673,57100.0
2014-12-19 11:20:00,89.83,89.86,89.82,89.84,39500.0,51.673,51.6903,51.6673,51.6788,39500.0
2014-12-19 11:25:00,89.85,89.86,89.84,89.85,42900.0,51.6845,51.6903,51.6788,51.6845,42900.0
2014-12-19 11:30:00,89.86,89.87,89.8,89.8,77400.0,51.6903,51.696,51.6558,51.6558,77400.0
2014-12-19 11:35:00,89.81,89.83,89.76,89.76,43200.0,51.6615,51.673,51.6327,51.6327,43200.0
2014-12-19 11:40:00,89.76,89.84,89.76,89.84,35300.0,51.6327,51.6788,51.6327,51.6788,35300.0
2014-12-19 11:45:00,89.84,89.86,89.83,89.86,166300.0,51.6788,51.6903,51.673,51.6903,166300.0
2014-12-19 11:50:00,89.86,89.88,89.85,89.87,26400.0,51.6903,51.7018,51.6845,51.696,26400.0
2014-12-19 11:55:00,89.88,89.88,89.83,89.85,56400.0,51.7018,51.7018,51.673,51.6845,56400.0
2014-12-19 12:00:00,89.86,89.88,89.85,89.88,121700.0,51.6903,51.7018,51.6845,51.7018,121700.0
2014-12-19 12:05:00,89.88,89.88,89.84,89.85,103100.0,51.7018,51.7018,51.6788,51.6845,103100.0
2014-12-19 12:10:00,89.86,89.86,89.84,89.85,67300.0,51.6903,51.6903,51.6788,51.6845,67300.0
2014-12-19 12:15:00,89.84,89.87,89.84,89.87,47300.0,51.6788,51.696,51.6788,51.696,47300.0
2014-12-19 12:20:00,89.87,89.88,89.86,89.87,81600.0,51.696,51.7018,51.6903,51.696,81600.0
2014-12-19 12:25:00,89.87,89.92,89.87,89.91,71900.0,51.696,51.7248,51.696,51.719,71900.0
2014-12-19 12:30:00,89.91,89.93,89.9,89.92,71300.0,51.719,51.7305,51.7133,51.7248,71300.0
2014-12-19 12:35:00,89.92,89.95,89.92,89.95,73800.0,51.7248,51.742,51.7248,51.742,73800.0
2014-12-19 12:40:00,89.95,90.0,89.95,90.0,127000.0,51.742,51.7708,51.742,51.7708,127000.0
2014-12-19 12:45:00,90.0,90.03,89.89,89.9,79500.0,51.7708,51.7881,51.7075,51.7133,79500.0
2014-12-19 12:50:00,89.91,89.96,89.9,89.94,36200.0,51.719,51.7478,51.7133,51.7363,36200.0
2014-12-19 12:55:00,89.94,89.95,89.86,89.88,49500.0,51.7363,51.742,51.6903,51.7018,49500.0
2014-12-19 13:00:00,89.87,89.97,89.87,89.96,40300.0,51.696,51.7535,51.696,51.7478,40300.0
2014-12-19 13:05:00,89.96,90.0,89.96,89.98,510100.0,51.7478,51.7708,51.7478,51.7593,510100.0
2014-12-19 13:10:00,89.98,89.99,89.97,89.98,46600.0,51.7593,51.7651,51.7535,51.7593,46600.0
2014-12-19 13:15:00,89.98,89.98,89.96,89.97,58800.0,51.7593,51.7593,51.7478,51.7535,58800.0
2014-12-19 13:20:00,89.98,89.99,89.96,89.97,33800.0,51.7593,51.7651,51.7478,51.7535,33800.0
2014-12-19 13:25:00,89.97,89.98,89.96,89.96,30800.0,51.7535,51.7593,51.7478,51.7478,30800.0
2014-12-19 13:30:00,89.97,89.99,89.96,89.96,54000.0,51.7535,51.7651,51.7478,51.7478,54000.0
2014-12-19 13:35:00,89.96,89.96,89.9,89.93,38800.0,51.7478,51.7478,51.7133,51.7305,38800.0
2014-12-19 13:40:00,89.93,89.99,89.92,89.98,25500.0,51.7305,51.7651,51.7248,51.7593,25500.0
2014-12-19 13:45:00,89.98,90.0,89.97,89.97,49600.0,51.7593,51.7708,51.7535,51.7535,49600.0
2014-12-19 13:50:00,89.98,89.99,89.95,89.97,30900.0,51.7593,51.7651,51.742,51.7535,30900.0
2014-12-19 13:55:00,89.97,89.98,89.96,89.97,13100.0,51.7535,51.7593,51.7478,51.7535,13100.0
2014-12-19 14:00:00,89.98,90.0,89.98,89.99,25400.0,51.7593,51.7708,51.7593,51.7651,25400.0
2014-12-19 14:05:00,89.98,90.0,89.98,89.99,20700.0,51.7593,51.7708,51.7593,51.7651,20700.0
2014-12-19 14:10:00,89.99,90.02,89.99,90.01,23500.0,51.7651,51.7823,51.7651,51.7766,23500.0
2014-12-19 14:15:00,90.02,90.03,89.97,89.97,69700.0,51.7823,51.7881,51.7535,51.7535,69700.0
2014-12-19 14:20:00,89.96,90.0,89.92,89.95,36800.0,51.7478,51.7708,51.7248,51.742,36800.0
2014-12-19 14:25:00,89.94,89.99,89.9,89.98,21000.0,51.7363,51.7651,51.7133,51.7593,21000.0
2014-12-19 14:30:00,89.99,90.01,89.96,90.0,58300.0,51.7651,51.7766,51.7478,51.7708,58300.0
2014-12-19 14:35:00,89.99,90.06,89.99,90.04,82300.0,51.7651,51.8053,51.7651,51.7938,82300.0
2014-12-19 14:40:00,90.04,90.05,90.0,90.04,57700.0,51.7938,51.7996,51.7708,51.7938,57700.0
2014-12-19 14:45:00,90.05,90.05,90.04,90.05,33600.0,51.7996,51.7996,51.7938,51.7996,33600.0
2014-12-19 14:50:00,90.06,90.13,90.05,90.13,54200.0,51.8053,51.8456,51.7996,51.8456,54200.0
2014-12-19 14:55:00,90.13,90.16,90.1,90.12,131600.0,51.8456,51.8628,51.8283,51.8398,131600.0
2014-12-19 15:00:00,90.12,90.14,90.03,90.05,92900.0,51.8398,51.8513,51.7881,51.7996,92900.0
2014-12-19 15:05:00,90.05,90.06,89.98,90.05,82800.0,51.7996,51.8053,51.7593,51.7996,82800.0
2014-12-19 15:10:00,90.06,90.06,90.0,90.03,115600.0,51.8053,51.8053,51.7708,51.7881,115600.0
2014-12-19 15:15:00,90.03,90.07,89.98,90.0,113200.0,51.7881,51.8111,51.7593,51.7708,113200.0
2014-12-19 15:20:00,90.01,90.05,90.0,90.05,90700.0,51.7766,51.7996,51.7708,51.7996,90700.0
2014-12-19 15:25:00,90.05,90.08,90.04,90.08,112900.0,51.7996,51.8168,51.7938,51.8168,112900.0
2014-12-19 15:30:00,90.09,90.11,90.08,90.11,93000.0,51.8226,51.8341,51.8168,51.8341,93000.0
2014-12-19 15:35:00,90.11,90.18,90.1,90.17,165200.0,51.8341,51.8743,51.8283,51.8686,165200.0
2014-12-19 15:40:00,90.17,90.19,90.14,90.18,145000.0,51.8686,51.8801,51.8513,51.8743,145000.0
2014-12-19 15:45:00,90.18,90.19,90.1,90.11,337500.0,51.8743,51.8801,51.8283,51.8341,337500.0
2014-12-19 15:50:00,90.11,90.13,90.09,90.11,386900.0,51.8341,51.8456,51.8226,51.8341,386900.0
2014-12-19 15:55:00,90.11,90.31,90.07,90.23,898000.0,51.8341,51.9491,51.8111,51.9031,898000.0
2014-12-22 09:30:00,90.15,90.2,90.11,90.16,204100.0,51.8571,51.8859,51.8341,51.8628,204100.0
2014-12-22 09:35:00,90.15,90.16,90.08,90.12,197200.0,51.8571,51.8628,51.8168,51.8398,197200.0
2014-12-22 09:40:00,90.11,90.13,90.06,90.1,272000.0,51.8341,51.8456,51.8053,51.8283,272000.0
2014-12-22 09:45:00,90.1,90.13,90.09,90.09,68800.0,51.8283,51.8456,51.8226,51.8226,68800.0
2014-12-22 09:50:00,90.09,90.12,90.01,90.04,25300.0,51.8226,51.8398,51.7766,51.7938,25300.0
2014-12-22 09:55:00,90.05,90.07,90.02,90.05,27800.0,51.7996,51.8111,51.7823,51.7996,27800.0
2014-12-22 10:00:00,90.05,90.06,89.98,90.01,57400.0,51.7996,51.8053,51.7593,51.7766,57400.0
2014-12-22 10:05:00,90.0,90.03,89.94,89.97,451200.0,51.7708,51.7881,51.7363,51.7535,451200.0
2014-12-22 10:10:00,89.97,89.97,89.83,89.87,238100.0,51.7535,51.7535,51.673,51.696,238100.0
2014-12-22 10:15:00,89.86,89.95,89.86,89.91,50300.0,51.6903,51.742,51.6903,51.719,50300.0
2014-12-22 10:20:00,89.91,89.92,89.86,89.88,41500.0,51.719,51.7248,51.6903,51.7018,41500.0
2014-12-22 10:25:00,89.87,89.88,89.8,89.83,62600.0,51.696,51.7018,51.6558,51.673,62600.0
2014-12-22 10:30:00,89.83,89.87,89.79,89.81,51900.0,51.673,51.696,51.65,51.6615,51900.0
2014-12-22 10:35:00,89.81,89.85,89.79,89.8,92800.0,51.6615,51.6845,51.65,51.6558,92800.0
2014-12-22 10:40:00,89.8,89.83,89.73,89.83,138000.0,51.6558,51.673,51.6155,51.673,138000.0
2014-12-22 10:45:00,89.83,89.84,89.77,89.77,30700.0,51.673,51.6788,51.6385,51.6385,30700.0
2014-12-22 10:50:00,89.78,89.86,89.77,89.85,58300.0,51.6443,51.6903,51.6385,51.6845,58300.0
2014-12-22 10:55:00,89.86,89.92,89.85,89.92,32400.0,51.6903,51.7248,51.6845,51.7248,32400.0
2014-12-22 11:00:00,89.92,89.92,89.81,89.83,47500.0,51.7248,51.7248,51.6615,51.673,47500.0
2014-12-22 11:05:00,89.83,89.84,89.81,89.83,52200.0,51.673,51.6788,51.6615,51.673,52200.0
2014-12-22 11:10:00,89.83,89.83,89.8,89.81,41000.0,51.673,51.673,51.6558,51.6615,41000.0
2014-12-22 11:15:00,89.81,89.82,89.78,89.81,23600.0,51.6615,51.6673,51.6443,51.6615,23600.0
2014-12-22 11:20:00,89.81,89.82,89.79,89.8,18200.0,51.6615,51.6673,51.65,51.6558,18200.0
2014-12-22 11:25:00,89.79,89.8,89.71,89.76,80800.0,51.65,51.6558,51.604,51.6327,80800.0
2014-12-22 11:30:00,89.75,89.76,89.72,89.73,48100.0,51.627,51.6327,51.6097,51.6155,48100.0
2014-12-22 11:35:00,89.73,89.74,89.71,89.71,51100.0,51.6155,51.6212,51.604,51.604,51100.0
2014-12-22 11:40:00,89.72,89.74,89.7,89.7,26900.0,51.6097,51.6212,51.5982,51.5982,26900.0
2014-12-22 11:45:00,89.7,89.73,89.7,89.73,79100.0,51.5982,51.6155,51.5982,51.6155,79100.0
2014-12-22 11:50:00,89.73,89.78,89.72,89.77,27300.0,51.6155,51.6443,51.6097,51.6385,27300.0
2014-12-22 11:55:00,89.77,89.78,89.75,89.77,19100.0,51.6385,51.6443,51.627,51.6385,19100.0
2014-12-22 12:00:00,89.77,89.8,89.77,89.8,25100.0,51.6385,51.6558,51.6385,51.6558,25100.0
2014-12-22 12:05:00,89.79,89.8,89.72,89.74,57700.0,51.65,51.6558,51.6097,51.6212,57700.0
2014-12-22 12:10:00,89.74,89.75,89.74,89.75,11400.0,51.6212,51.627,51.6212,51.627,11400.0
2014-12-22 12:15:00,89.74,89.84,89.74,89.84,42400.0,51.6212,51.6788,51.6212,51.6788,42400.0
2014-12-22 12:20:00,89.84,89.87,89.81,89.87,86500.0,51.6788,51.696,51.6615,51.696,86500.0
2014-12-22 12:25:00,89.87,89.89,89.85,89.85,35000.0,51.696,51.7075,51.6845,51.6845,35000.0
2014-12-22 12:30:00,89.85,89.86,89.81,89.81,20200.0,51.6845,51.6903,51.6615,51.6615,20200.0
2014-12-22 12:35:00,89.82,89.82,89.77,89.78,25700.0,51.6673,51.6673,51.6385,51.6443,25700.0
2014-12-22 12:40:00,89.78,89.86,89.77,89.86,39300.0,51.6443,51.6903,51.6385,51.6903,39300.0
2014-12-22 12:45:00,89.85,89.91,89.85,89.91,67900.0,51.6845,51.719,51.6845,51.719,67900.0
2014-12-22 12:50:00,89.9,89.95,89.9,89.94,47300.0,51.7133,51.742,51.7133,51.7363,47300.0
2014-12-22 12:55:00,89.95,89.96,89.91,89.93,27900.0,51.742,51.7478,51.719,51.7305,27900.0
2014-12-22 13:00:00,89.93,90.03,89.92,90.02,188400.0,51.7305,51.7881,51.7248,51.7823,188400.0
2014-12-22 13:05:00,90.02,90.1,90.01,90.05,181400.0,51.7823,51.8283,51.7766,51.7996,181400.0
2014-12-22 13:10:00,90.04,90.06,90.01,90.04,29100.0,51.7938,51.8053,51.7766,51.7938,29100.0
2014-12-22 13:15:00,90.04,90.04,89.99,90.01,81800.0,51.7938,51.7938,51.7651,51.7766,81800.0
2014-12-22 13:20:00,90.01,90.09,89.99,90.07,94000.0,51.7766,51.8226,51.7651,51.8111,94000.0
2014-12-22 13:25:00,90.06,90.06,89.97,89.97,31600.0,51.8053,51.8053,51.7535,51.7535,31600.0
2014-12-22 13:30:00,89.97,89.98,89.96,89.96,38800.0,51.7535,51.7593,51.7478,51.7478,38800.0
2014-12-22 13:35:00,89.95,89.96,89.93,89.95,29900.0,51.742,51.7478,51.7305,51.742,29900.0
2014-12-22 13:40:00,89.96,89.97,89.95,89.97,19900.0,51.7478,51.7535,51.742,51.7535,19900.0
2014-12-22 13:45:00,89.97,90.1,89.96,90.09,62600.0,51.7535,51.8283,51.7478,51.8226,62600.0
2014-12-22 13:50:00,90.1,90.1,89.96,89.96,80700.0,51.8283,51.8283,51.7478,51.7478,80700.0
2014-12-22 13:55:00,89.96,89.97,89.95,89.97,29700.0,51.7478,51.7535,51.742,51.7535,29700.0
2014-12-22 14:00:00,89.96,89.99,89.95,89.95,31400.0,51.7478,51.7651,51.742,51.742,31400.0
2014-12-22 14:05:00,89.95,90.0,89.95,89.99,69400.0,51.742,51.7708,51.742,51.7651,69400.0
2014-12-22 14:10:00,89.98,89.99,89.95,89.98,33100.0,51.7593,51.7651,51.742,51.7593,33100.0
2014-12-22 14:15:00,89.99,89.99,89.96,89.97,30900.0,51.7651,51.7651,51.7478,51.7535,30900.0
2014-12-22 14:20:00,89.98,89.99,89.96,89.99,20700.0,51.7593,51.7651,51.7478,51.7651,20700.0
2014-12-22 14:25:00,89.98,90.09,89.98,90.09,64200.0,51.7593,51.8226,51.7593,51.8226,64200.0
2014-12-22 14:30:00,90.08,90.08,89.99,90.01,340800.0,51.8168,51.8168,51.7651,51.7766,340800.0
2014-12-22 14:35:00,90.0,90.03,90.0,90.03,19800.0,51.7708,51.7881,51.7708,51.7881,19800.0
2014-12-22 14:40:00,90.03,90.07,90.0,90.02,67400.0,51.7881,51.8111,51.7708,51.7823,67400.0
2014-12-22 14:45:00,90.02,90.03,89.95,89.95,22800.0,51.7823,51.7881,51.742,51.742,22800.0
2014-12-22 14:50:00,89.96,90.01,89.95,90.01,66500.0,51.7478,51.7766,51.742,51.7766,66500.0
2014-12-22 14:55:00,90.01,90.08,90.0,90.05,170500.0,51.7766,51.8168,51.7708,51.7996,170500.0
2014-12-22 15:00:00,90.06,90.06,90.03,90.05,36000.0,51.8053,51.8053,51.7881,51.7996,36000.0
2014-12-22 15:05:00,90.05,90.06,90.0,90.0,51500.0,51.7996,51.8053,51.7708,51.7708,51500.0
2014-12-22 15:10:00,89.99,90.02,89.97,90.02,63000.0,51.7651,51.7823,51.7535,51.7823,63000.0
2014-12-22 15:15:00,90.01,90.02,89.96,89.98,35100.0,51.7766,51.7823,51.7478,51.7593,35100.0
2014-12-22 15:20:00,89.97,90.04,89.96,90.02,84400.0,51.7535,51.7938,51.7478,51.7823,84400.0
2014-12-22 15:25:00,90.03,90.07,89.97,90.06,126400.0,51.7881,51.8111,51.7535,51.8053,126400.0
2014-12-22 15:30:00,90.06,90.11,90.05,90.11,146100.0,51.8053,51.8341,51.7996,51.8341,146100.0
2014-12-22 15:35:00,90.11,90.15,90.08,90.11,225400.0,51.8341,51.8571,51.8168,51.8341,225400.0
2014-12-22 15:40:00,90.12,90.14,90.09,90.1,167100.0,51.8398,51.8513,51.8226,51.8283,167100.0
2014-12-22 15:45:00,90.1,90.1,90.06,90.06,89200.0,51.8283,51.8283,51.8053,51.8053,89200.0
2014-12-22 15:50:00,90.06,90.07,90.0,90.01,130000.0,51.8053,51.8111,51.7708,51.7766,130000.0
2014-12-22 15:55:00,90.0,90.08,90.0,90.02,279300.0,51.7708,51.8168,51.7708,51.7823,279300.0
2014-12-23 09:30:00,90.24,90.27,90.08,90.22,163300.0,51.9089,51.9261,51.8168,51.8974,163300.0
2014-12-23 09:35:00,90.22,90.25,90.21,90.22,86300.0,51.8974,51.9146,51.8916,51.8974,86300.0
2014-12-23 09:40:00,90.22,90.26,90.21,90.25,16800.0,51.8974,51.9204,51.8916,51.9146,16800.0
2014-12-23 09:45:00,90.25,90.27,90.13,90.13,20100.0,51.9146,51.9261,51.8456,51.8456,20100.0
2014-12-23 09:50:00,90.14,90.15,90.11,90.13,12100.0,51.8513,51.8571,51.8341,51.8456,12100.0
2014-12-23 09:55:00,90.14,90.15,90.11,90.12,17000.0,51.8513,51.8571,51.8341,51.8398,17000.0
2014-12-23 10:00:00,90.12,90.14,90.11,90.14,50000.0,51.8398,51.8513,51.8341,51.8513,50000.0
2014-12-23 10:05:00,90.14,90.14,90.07,90.07,65700.0,51.8513,51.8513,51.8111,51.8111,65700.0
2014-12-23 10:10:00,90.08,90.1,90.02,90.03,120800.0,51.8168,51.8283,51.7823,51.7881,120800.0
2014-12-23 10:15:00,90.02,90.06,90.0,90.03,34700.0,51.7823,51.8053,51.7708,51.7881,34700.0
2014-12-23 10:20:00,90.03,90.03,90.0,90.02,55600.0,51.7881,51.7881,51.7708,51.7823,55600.0
2014-12-23 10:25:00,90.03,90.08,90.0,90.0,30100.0,51.7881,51.8168,51.7708,51.7708,30100.0
2014-12-23 10:30:00,90.01,90.01,89.98,90.0,58800.0,51.7766,51.7766,51.7593,51.7708,58800.0
2014-12-23 10:35:00,89.99,90.0,89.98,89.99,38300.0,51.7651,51.7708,51.7593,51.7651,38300.0
2014-12-23 10:40:00,89.98,90.0,89.95,89.98,132800.0,51.7593,51.7708,51.742,51.7593,132800.0
2014-12-23 10:45:00,89.97,89.99,89.96,89.97,35900.0,51.7535,51.7651,51.7478,51.7535,35900.0
2014-12-23 10:50:00,89.97,89.97,89.95,89.97,73700.0,51.7535,51.7535,51.742,51.7535,73700.0
2014-12-23 10:55:00,89.97,90.07,89.97,90.07,67000.0,51.7535,51.8111,51.7535,51.8111,67000.0
2014-12-23 11:00:00,90.07,90.09,90.0,90.02,32100.0,51.8111,51.8226,51.7708,51.7823,32100.0
2014-12-23 11:05:00,90.01,90.02,90.0,90.01,39600.0,51.7766,51.7823,51.7708,51.7766,39600.0
2014-12-23 11:10:00,90.0,90.01,89.99,90.0,39200.0,51.7708,51.7766,51.7651,51.7708,39200.0
2014-12-23 11:15:00,90.0,90.11,89.99,90.1,48800.0,51.7708,51.8341,51.7651,51.8283,48800.0
2014-12-23 11:20:00,90.11,90.12,90.05,90.08,78900.0,51.8341,51.8398,51.7996,51.8168,78900.0
2014-12-23 11:25:00,90.08,90.09,90.06,90.08,42000.0,51.8168,51.8226,51.8053,51.8168,42000.0
2014-12-23 11:30:00,90.08,90.1,90.07,90.08,74700.0,51.8168,51.8283,51.8111,51.8168,74700.0
2014-12-23 11:35:00,90.09,90.1,90.08,90.09,33300.0,51.8226,51.8283,51.8168,51.8226,33300.0
2014-12-23 11:40:00,90.1,90.14,90.07,90.13,68900.0,51.8283,51.8513,51.8111,51.8456,68900.0
2014-12-23 11:45:00,90.13,90.15,90.11,90.13,48700.0,51.8456,51.8571,51.8341,51.8456,48700.0
2014-12-23 11:50:00,90.12,90.13,90.05,90.09,63900.0,51.8398,51.8456,51.7996,51.8226,63900.0
2014-12-23 11:55:00,90.09,90.12,90.09,90.09,13000.0,51.8226,51.8398,51.8226,51.8226,13000.0
2014-12-23 12:00:00,90.1,90.1,90.05,90.07,33100.0,51.8283,51.8283,51.7996,51.8111,33100.0
2014-12-23 12:05:00,90.07,90.08,90.05,90.07,30400.0,51.8111,51.8168,51.7996,51.8111,30400.0
2014-12-23 12:10:00,90.08,90.09,90.06,90.08,24200.0,51.8168,51.8226,51.8053,51.8168,24200.0
2014-12-23 12:15:00,90.09,90.1,90.06,90.09,29900.0,51.8226,51.8283,51.8053,51.8226,29900.0
2014-12-23 12:20:00,90.09,90.1,90.06,90.06,41300.0,51.8226,51.8283,51.8053,51.8053,41300.0
2014-12-23 12:25:00,90.06,90.07,90.05,90.06,27300.0,51.8053,51.8111,51.7996,51.8053,27300.0
2014-12-23 12:30:00,90.06,90.08,90.05,90.08,36000.0,51.8053,51.8168,51.7996,51.8168,36000.0
2014-12-23 12:35:00,90.08,90.1,90.07,90.1,28600.0,51.8168,51.8283,51.8111,51.8283,28600.0
2014-12-23 12:40:00,90.1,90.1,90.02,90.03,104400.0,51.8283,51.8283,51.7823,51.7881,104400.0
2014-12-23 12:45:00,90.04,90.06,90.02,90.04,42400.0,51.7938,51.8053,51.7823,51.7938,42400.0
2014-12-23 12:50:00,90.03,90.03,90.01,90.01,53000.0,51.7881,51.7881,51.7766,51.7766,53000.0
2014-12-23 12:55:00,90.01,90.06,90.0,90.03,47000.0,51.7766,51.8053,51.7708,51.7881,47000.0
2014-12-23 13:00:00,90.02,90.03,90.0,90.01,57200.0,51.7823,51.7881,51.7708,51.7766,57200.0
2014-12-23 13:05:00,90.0,90.01,89.98,89.99,44600.0,51.7708,51.7766,51.7593,51.7651,44600.0
2014-12-23 13:10:00,89.98,90.01,89.98,90.0,35600.0,51.7593,51.7766,51.7593,51.7708,35600.0
2014-12-23 13:15:00,90.0,90.01,89.97,89.98,31800.0,51.7708,51.7766,51.7535,51.7593,31800.0
2014-12-23 13:20:00,89.98,90.03,89.97,90.03,52000.0,51.7593,51.7881,51.7535,51.7881,52000.0
2014-12-23 13:25:00,90.03,90.06,90.0,90.03,45300.0,51.7881,51.8053,51.7708,51.7881,45300.0
2014-12-23 13:30:00,90.03,90.03,90.0,90.01,7800.0,51.7881,51.7881,51.7708,51.7766,7800.0
2014-12-23 13:35:00,90.0,90.01,89.96,89.98,50000.0,51.7708,51.7766,51.7478,51.7593,50000.0
2014-12-23 13:40:00,89.97,90.01,89.97,90.01,22100.0,51.7535,51.7766,51.7535,51.7766,22100.0
2014-12-23 13:45:00,90.01,90.01,89.97,89.98,42400.0,51.7766,51.7766,51.7535,51.7593,42400.0
2014-12-23 13:50:00,89.99,90.04,89.99,90.02,36600.0,51.7651,51.7938,51.7651,51.7823,36600.0
2014-12-23 13:55:00,90.02,90.04,90.01,90.03,33000.0,51.7823,51.7938,51.7766,51.7881,33000.0
2014-12-23 14:00:00,90.01,90.05,89.99,89.99,30300.0,51.7766,51.7996,51.7651,51.7651,30300.0
2014-12-23 14:05:00,89.99,90.04,89.98,90.03,46400.0,51.7651,51.7938,51.7593,51.7881,46400.0
2014-12-23 14:10:00,90.03,90.06,90.02,90.05,55000.0,51.7881,51.8053,51.7823,51.7996,55000.0
2014-12-23 14:15:00,90.06,90.1,90.06,90.09,65400.0,51.8053,51.8283,51.8053,51.8226,65400.0
2014-12-23 14:20:00,90.09,90.09,90.05,90.05,21800.0,51.8226,51.8226,51.7996,51.7996,21800.0
2014-12-23 14:25:00,90.05,90.1,90.05,90.09,19100.0,51.7996,51.8283,51.7996,51.8226,19100.0
2014-12-23 14:30:00,90.1,90.1,90.06,90.08,34200.0,51.8283,51.8283,51.8053,51.8168,34200.0
2014-12-23 14:35:00,90.08,90.09,90.07,90.07,22900.0,51.8168,51.8226,51.8111,51.8111,22900.0
2014-12-23 14:40:00,90.08,90.11,90.08,90.09,63700.0,51.8168,51.8341,51.8168,51.8226,63700.0
2014-12-23 14:45:00,90.1,90.17,90.09,90.17,51500.0,51.8283,51.8686,51.8226,51.8686,51500.0
2014-12-23 14:50:00,90.16,90.19,90.16,90.17,50800.0,51.8628,51.8801,51.8628,51.8686,50800.0
2014-12-23 14:55:00,90.17,90.17,90.09,90.09,46200.0,51.8686,51.8686,51.8226,51.8226,46200.0
2014-12-23 15:00:00,90.1,90.16,90.1,90.16,63900.0,51.8283,51.8628,51.8283,51.8628,63900.0
2014-12-23 15:05:00,90.16,90.16,90.11,90.15,41400.0,51.8628,51.8628,51.8341,51.8571,41400.0
2014-12-23 15:10:00,90.15,90.15,90.12,90.13,25000.0,51.8571,51.8571,51.8398,51.8456,25000.0
2014-12-23 15:15:00,90.12,90.13,90.09,90.09,20900.0,51.8398,51.8456,51.8226,51.8226,20900.0
2014-12-23 15:20:00,90.09,90.15,90.09,90.12,60800.0,51.8226,51.8571,51.8226,51.8398,60800.0
2014-12-23 15:25:00,90.13,90.15,90.11,90.15,44700.0,51.8456,51.8571,51.8341,51.8571,44700.0
2014-12-23 15:30:00,90.14,90.15,90.11,90.11,33200.0,51.8513,51.8571,51.8341,51.8341,33200.0
2014-12-23 15:35:00,90.11,90.19,90.11,90.18,76300.0,51.8341,51.8801,51.8341,51.8743,76300.0
2014-12-23 15:40:00,90.18,90.24,90.17,90.18,190200.0,51.8743,51.9089,51.8686,51.8743,190200.0
2014-12-23 15:45:00,90.19,90.37,90.18,90.31,176300.0,51.8801,51.9836,51.8743,51.9491,176300.0
2014-12-23 15:50:00,90.32,90.41,90.31,90.39,237800.0,51.9549,52.0067,51.9491,51.9951,237800.0
2014-12-23 15:55:00,90.38,90.41,90.31,90.33,285700.0,51.9894,52.0067,51.9491,51.9606,285700.0
2014-12-24 09:30:00,89.98,90.01,89.92,89.93,29900.0,51.9807,51.9981,51.9461,51.9519,29900.0
2014-12-24 09:35:00,89.96,90.05,89.96,90.01,115900.0,51.9692,52.0212,51.9692,51.9981,115900.0
2014-12-24 09:40:00,90.01,90.05,89.99,90.05,45700.0,51.9981,52.0212,51.9865,52.0212,45700.0
2014-12-24 09:45:00,90.05,90.09,90.03,90.07,49700.0,52.0212,52.0443,52.0096,52.0327,49700.0
2014-12-24 09:50:00,90.08,90.14,90.05,90.13,39800.0,52.0385,52.0732,52.0212,52.0674,39800.0
2014-12-24 09:55:00,90.13,90.14,90.06,90.12,34300.0,52.0674,52.0732,52.027,52.0616,34300.0
2014-12-24 10:00:00,90.13,90.19,90.1,90.18,36100.0,52.0674,52.1021,52.0501,52.0963,36100.0
2014-12-24 10:05:00,90.17,90.18,90.09,90.13,44100.0,52.0905,52.0963,52.0443,52.0674,44100.0
2014-12-24 10:10:00,90.13,90.2,90.12,90.2,44000.0,52.0674,52.1078,52.0616,52.1078,44000.0
2014-12-24 10:15:00,90.21,90.22,90.16,90.19,20700.0,52.1136,52.1194,52.0847,52.1021,20700.0
2014-12-24 10:20:00,90.19,90.23,90.16,90.17,24400.0,52.1021,52.1252,52.0847,52.0905,24400.0
2014-12-24 10:25:00,90.16,90.21,90.13,90.14,54800.0,52.0847,52.1136,52.0674,52.0732,54800.0
2014-12-24 10:30:00,90.15,90.16,90.12,90.12,54200.0,52.079,52.0847,52.0616,52.0616,54200.0
2014-12-24 10:35:00,90.13,90.15,90.08,90.14,72700.0,52.0674,52.079,52.0385,52.0732,72700.0
2014-12-24 10:40:00,90.14,90.15,90.08,90.1,31800.0,52.0732,52.079,52.0385,52.0501,31800.0
2014-12-24 10:45:00,90.1,90.11,90.09,90.11,40000.0,52.0501,52.0558,52.0443,52.0558,40000.0
2014-12-24 10:50:00,90.11,90.11,90.09,90.09,15600.0,52.0558,52.0558,52.0443,52.0443,15600.0
2014-12-24 10:55:00,90.1,90.1,90.08,90.1,42700.0,52.0501,52.0501,52.0385,52.0501,42700.0
2014-12-24 11:00:00,90.09,90.1,90.09,90.09,23200.0,52.0443,52.0501,52.0443,52.0443,23200.0
2014-12-24 11:05:00,90.1,90.11,90.09,90.11,40400.0,52.0501,52.0558,52.0443,52.0558,40400.0
2014-12-24 11:10:00,90.11,90.18,90.09,90.18,119500.0,52.0558,52.0963,52.0443,52.0963,119500.0
2014-12-24 11:15:00,90.16,90.18,90.14,90.16,35300.0,52.0847,52.0963,52.0732,52.0847,35300.0
2014-12-24 11:20:00,90.17,90.21,90.15,90.2,12100.0,52.0905,52.1136,52.079,52.1078,12100.0
2014-12-24 11:25:00,90.21,90.22,90.11,90.11,56900.0,52.1136,52.1194,52.0558,52.0558,56900.0
2014-12-24 11:30:00,90.11,90.16,90.11,90.14,92800.0,52.0558,52.0847,52.0558,52.0732,92800.0
2014-12-24 11:35:00,90.15,90.19,90.11,90.16,24800.0,52.079,52.1021,52.0558,52.0847,24800.0
2014-12-24 11:40:00,90.16,90.18,90.14,90.15,15700.0,52.0847,52.0963,52.0732,52.079,15700.0
2014-12-24 11:45:00,90.15,90.16,90.14,90.15,59100.0,52.079,52.0847,52.0732,52.079,59100.0
2014-12-24 11:50:00,90.15,90.15,90.14,90.15,12800.0,52.079,52.079,52.0732,52.079,12800.0
2014-12-24 11:55:00,90.15,90.15,90.14,90.15,72600.0,52.079,52.079,52.0732,52.079,72600.0
2014-12-24 12:00:00,90.15,90.15,90.07,90.12,122200.0,52.079,52.079,52.0327,52.0616,122200.0
2014-12-24 12:05:00,90.12,90.18,90.1,90.1,27000.0,52.0616,52.0963,52.0501,52.0501,27000.0
2014-12-24 12:10:00,90.11,90.17,90.09,90.16,80100.0,52.0558,52.0905,52.0443,52.0847,80100.0
2014-12-24 12:15:00,90.15,90.18,90.14,90.15,33900.0,52.079,52.0963,52.0732,52.079,33900.0
2014-12-24 12:20:00,90.15,90.18,90.15,90.17,24300.0,52.079,52.0963,52.079,52.0905,24300.0
2014-12-24 12:25:00,90.17,90.18,90.16,90.18,10200.0,52.0905,52.0963,52.0847,52.0963,10200.0
2014-12-24 12:30:00,90.18,90.19,90.17,90.19,23300.0,52.0963,52.1021,52.0905,52.1021,23300.0
2014-12-24 12:35:00,90.19,90.19,90.16,90.17,29400.0,52.1021,52.1021,52.0847,52.0905,29400.0
2014-12-24 12:40:00,90.18,90.18,90.17,90.18,10500.0,52.0963,52.0963,52.0905,52.0963,10500.0
2014-12-24 12:45:00,90.17,90.19,90.14,90.18,53800.0,52.0905,52.1021,52.0732,52.0963,53800.0
2014-12-24 12:50:00,90.18,90.24,90.17,90.22,103300.0,52.0963,52.1309,52.0905,52.1194,103300.0
2014-12-24 12:55:00,90.23,90.3,90.22,90.26,156600.0,52.1252,52.1656,52.1194,52.1425,156600.0
2014-12-26 09:30:00,90.35,90.5,90.31,90.43,35900.0,52.1945,52.2811,52.1714,52.2407,35900.0
2014-12-26 09:35:00,90.42,90.43,90.36,90.41,12700.0,52.2349,52.2407,52.2003,52.2292,12700.0
2014-12-26 09:40:00,90.42,90.42,90.25,90.26,27800.0,52.2349,52.2349,52.1367,52.1425,27800.0
2014-12-26 09:45:00,90.26,90.38,90.25,90.38,10800.0,52.1425,52.2118,52.1367,52.2118,10800.0
2014-12-26 09:50:00,90.38,90.38,90.34,90.38,7000.0,52.2118,52.2118,52.1887,52.2118,7000.0
2014-12-26 09:55:00,90.38,90.4,90.36,90.4,10000.0,52.2118,52.2234,52.2003,52.2234,10000.0
2014-12-26 10:00:00,90.4,90.43,90.4,90.42,7100.0,52.2234,52.2407,52.2234,52.2349,7100.0
2014-12-26 10:05:00,90.42,90.43,90.41,90.43,9900.0,52.2349,52.2407,52.2292,52.2407,9900.0
2014-12-26 10:10:00,90.43,90.46,90.41,90.44,27900.0,52.2407,52.258,52.2292,52.2465,27900.0
2014-12-26 10:15:00,90.44,90.46,90.41,90.46,9800.0,52.2465,52.258,52.2292,52.258,9800.0
2014-12-26 10:20:00,90.46,90.47,90.44,90.46,8200.0,52.258,52.2638,52.2465,52.258,8200.0
2014-12-26 10:25:00,90.46,90.47,90.44,90.45,19100.0,52.258,52.2638,52.2465,52.2523,19100.0
2014-12-26 10:30:00,90.45,90.48,90.45,90.47,20100.0,52.2523,52.2696,52.2523,52.2638,20100.0
2014-12-26 10:35:00,90.47,90.49,90.45,90.49,35000.0,52.2638,52.2754,52.2523,52.2754,35000.0
2014-12-26 10:40:00,90.48,90.49,90.45,90.45,14000.0,52.2696,52.2754,52.2523,52.2523,14000.0
2014-12-26 10:45:00,90.45,90.46,90.44,90.46,14400.0,52.2523,52.258,52.2465,52.258,14400.0
2014-12-26 10:50:00,90.45,90.46,90.45,90.46,13200.0,52.2523,52.258,52.2523,52.258,13200.0
2014-12-26 10:55:00,90.45,90.46,90.45,90.45,7300.0,52.2523,52.258,52.2523,52.2523,7300.0
2014-12-26 11:00:00,90.45,90.47,90.45,90.46,13600.0,52.2523,52.2638,52.2523,52.258,13600.0
2014-12-26 11:05:00,90.47,90.48,90.41,90.43,40100.0,52.2638,52.2696,52.2292,52.2407,40100.0
2014-12-26 11:10:00,90.43,90.45,90.41,90.41,20800.0,52.2407,52.2523,52.2292,52.2292,20800.0
2014-12-26 11:15:00,90.41,90.41,90.39,90.41,10800.0,52.2292,52.2292,52.2176,52.2292,10800.0
2014-12-26 11:20:00,90.41,90.41,90.39,90.39,4600.0,52.2292,52.2292,52.2176,52.2176,4600.0
2014-12-26 11:25:00,90.39,90.4,90.32,90.32,16100.0,52.2176,52.2234,52.1772,52.1772,16100.0
2014-12-26 11:30:00,90.32,90.33,90.32,90.33,1000.0,52.1772,52.1829,52.1772,52.1829,1000.0
2014-12-26 11:35:00,90.33,90.34,90.32,90.33,12900.0,52.1829,52.1887,52.1772,52.1829,12900.0
2014-12-26 11:40:00,90.33,90.33,90.31,90.32,17100.0,52.1829,52.1829,52.1714,52.1772,17100.0
2014-12-26 11:45:00,90.32,90.32,90.21,90.22,27900.0,52.1772,52.1772,52.1136,52.1194,27900.0
2014-12-26 11:50:00,90.22,90.22,90.21,90.21,2800.0,52.1194,52.1194,52.1136,52.1136,2800.0
2014-12-26 11:55:00,90.22,90.26,90.22,90.24,11900.0,52.1194,52.1425,52.1194,52.1309,11900.0
2014-12-26 12:00:00,90.25,90.26,90.21,90.25,29900.0,52.1367,52.1425,52.1136,52.1367,29900.0
2014-12-26 12:05:00,90.26,90.29,90.24,90.27,6000.0,52.1425,52.1598,52.1309,52.1483,6000.0
2014-12-26 12:10:00,90.27,90.29,90.24,90.29,10000.0,52.1483,52.1598,52.1309,52.1598,10000.0
2014-12-26 12:15:00,90.29,90.31,90.28,90.3,15100.0,52.1598,52.1714,52.1541,52.1656,15100.0
2014-12-26 12:20:00,90.3,90.3,90.29,90.3,6900.0,52.1656,52.1656,52.1598,52.1656,6900.0
2014-12-26 12:25:00,90.3,90.3,90.29,90.29,2200.0,52.1656,52.1656,52.1598,52.1598,2200.0
2014-12-26 12:30:00,90.3,90.31,90.29,90.31,34700.0,52.1656,52.1714,52.1598,52.1714,34700.0
2014-12-26 12:35:00,90.32,90.35,90.31,90.34,13600.0,52.1772,52.1945,52.1714,52.1887,13600.0
2014-12-26 12:40:00,90.34,90.38,90.33,90.38,14300.0,52.1887,52.2118,52.1829,52.2118,14300.0
2014-12-26 12:45:00,90.38,90.38,90.32,90.37,32500.0,52.2118,52.2118,52.1772,52.206,32500.0
2014-12-26 12:50:00,90.37,90.38,90.36,90.37,14100.0,52.206,52.2118,52.2003,52.206,14100.0
2014-12-26 12:55:00,90.36,90.38,90.36,90.38,7800.0,52.2003,52.2118,52.2003,52.2118,7800.0
2014-12-26 13:00:00,90.38,90.38,90.35,90.36,6600.0,52.2118,52.2118,52.1945,52.2003,6600.0
2014-12-26 13:05:00,90.36,90.38,90.35,90.35,9500.0,52.2003,52.2118,52.1945,52.1945,9500.0
2014-12-26 13:10:00,90.35,90.38,90.35,90.38,4900.0,52.1945,52.2118,52.1945,52.2118,4900.0
2014-12-26 13:15:00,90.38,90.38,90.35,90.36,6300.0,52.2118,52.2118,52.1945,52.2003,6300.0
2014-12-26 13:20:00,90.37,90.38,90.36,90.37,21800.0,52.206,52.2118,52.2003,52.206,21800.0
2014-12-26 13:25:00,90.38,90.38,90.37,90.38,8100.0,52.2118,52.2118,52.206,52.2118,8100.0
2014-12-26 13:30:00,90.38,90.38,90.37,90.38,3800.0,52.2118,52.2118,52.206,52.2118,3800.0
2014-12-26 13:35:00,90.38,90.38,90.36,90.37,8300.0,52.2118,52.2118,52.2003,52.206,8300.0
2014-12-26 13:40:00,90.37,90.38,90.36,90.38,13000.0,52.206,52.2118,52.2003,52.2118,13000.0
2014-12-26 13:45:00,90.38,90.38,90.35,90.36,13400.0,52.2118,52.2118,52.1945,52.2003,13400.0
2014-12-26 13:50:00,90.36,90.38,90.35,90.36,12100.0,52.2003,52.2118,52.1945,52.2003,12100.0
2014-12-26 13:55:00,90.36,90.37,90.35,90.37,10600.0,52.2003,52.206,52.1945,52.206,10600.0
2014-12-26 14:00:00,90.36,90.37,90.36,90.36,6200.0,52.2003,52.206,52.2003,52.2003,6200.0
2014-12-26 14:05:00,90.37,90.37,90.36,90.37,7300.0,52.206,52.206,52.2003,52.206,7300.0
2014-12-26 14:10:00,90.37,90.37,90.34,90.34,31300.0,52.206,52.206,52.1887,52.1887,31300.0
2014-12-26 14:15:00,90.34,90.35,90.34,90.35,7600.0,52.1887,52.1945,52.1887,52.1945,7600.0
2014-12-26 14:20:00,90.35,90.35,90.33,90.33,5900.0,52.1945,52.1945,52.1829,52.1829,5900.0
2014-12-26 14:25:00,90.34,90.35,90.34,90.35,3800.0,52.1887,52.1945,52.1887,52.1945,3800.0
2014-12-26 14:30:00,90.35,90.36,90.32,90.35,16800.0,52.1945,52.2003,52.1772,52.1945,16800.0
2014-12-26 14:35:00,90.34,90.36,90.34,90.36,14700.0,52.1887,52.2003,52.1887,52.2003,14700.0
2014-12-26 14:40:00,90.36,90.38,90.32,90.34,45100.0,52.2003,52.2118,52.1772,52.1887,45100.0
2014-12-26 14:45:00,90.33,90.35,90.33,90.35,15700.0,52.1829,52.1945,52.1829,52.1945,15700.0
2014-12-26 14:50:00,90.35,90.38,90.34,90.38,7100.0,52.1945,52.2118,52.1887,52.2118,7100.0
2014-12-26 14:55:00,90.38,90.39,90.36,90.39,36800.0,52.2118,52.2176,52.2003,52.2176,36800.0
2014-12-26 15:00:00,90.39,90.39,90.34,90.34,20700.0,52.2176,52.2176,52.1887,52.1887,20700.0
2014-12-26 15:05:00,90.33,90.36,90.33,90.35,27400.0,52.1829,52.2003,52.1829,52.1945,27400.0
2014-12-26 15:10:00,90.35,90.37,90.34,90.36,48500.0,52.1945,52.206,52.1887,52.2003,48500.0
2014-12-26 15:15:00,90.37,90.37,90.26,90.27,38100.0,52.206,52.206,52.1425,52.1483,38100.0
2014-12-26 15:20:00,90.26,90.31,90.26,90.29,11700.0,52.1425,52.1714,52.1425,52.1598,11700.0
2014-12-26 15:25:00,90.3,90.31,90.29,90.3,18000.0,52.1656,52.1714,52.1598,52.1656,18000.0
2014-12-26 15:30:00,90.3,90.31,90.26,90.27,40600.0,52.1656,52.1714,52.1425,52.1483,40600.0
2014-12-26 15:35:00,90.26,90.27,90.14,90.18,34200.0,52.1425,52.1483,52.0732,52.0963,34200.0
2014-12-26 15:40:00,90.17,90.17,90.1,90.13,31700.0,52.0905,52.0905,52.0501,52.0674,31700.0
2014-12-26 15:45:00,90.13,90.13,90.0,90.03,109200.0,52.0674,52.0674,51.9923,52.0096,109200.0
2014-12-26 15:50:00,90.02,90.03,89.95,89.96,136400.0,52.0039,52.0096,51.9634,51.9692,136400.0
2014-12-26 15:55:00,89.96,90.02,89.9,90.01,134800.0,51.9692,52.0039,51.9345,51.9981,134800.0
2014-12-29 09:30:00,89.98,90.18,89.94,90.18,102000.0,51.9807,52.0963,51.9576,52.0963,102000.0
2014-12-29 09:35:00,90.17,90.24,90.0,90.04,27300.0,52.0905,52.1309,51.9923,52.0154,27300.0
2014-12-29 09:40:00,90.04,90.1,90.01,90.08,64400.0,52.0154,52.0501,51.9981,52.0385,64400.0
2014-12-29 09:45:00,90.09,90.09,90.02,90.04,29500.0,52.0443,52.0443,52.0039,52.0154,29500.0
2014-12-29 09:50:00,90.04,90.05,90.02,90.02,59300.0,52.0154,52.0212,52.0039,52.0039,59300.0
2014-12-29 09:55:00,90.02,90.03,89.98,89.98,77300.0,52.0039,52.0096,51.9807,51.9807,77300.0
2014-12-29 10:00:00,89.98,90.0,89.95,90.0,58800.0,51.9807,51.9923,51.9634,51.9923,58800.0
2014-12-29 10:05:00,90.0,90.01,89.99,90.0,37500.0,51.9923,51.9981,51.9865,51.9923,37500.0
2014-12-29 10:10:00,90.0,90.01,89.97,89.99,21000.0,51.9923,51.9981,51.975,51.9865,21000.0
2014-12-29 10:15:00,89.99,90.01,89.99,90.01,16100.0,51.9865,51.9981,51.9865,51.9981,16100.0
2014-12-29 10:20:00,90.01,90.01,89.99,90.0,43400.0,51.9981,51.9981,51.9865,51.9923,43400.0
2014-12-29 10:25:00,90.0,90.0,89.99,90.0,22200.0,51.9923,51.9923,51.9865,51.9923,22200.0
2014-12-29 10:30:00,90.0,90.0,89.99,90.0,33000.0,51.9923,51.9923,51.9865,51.9923,33000.0
2014-12-29 10:35:00,90.0,90.0,89.99,90.0,32200.0,51.9923,51.9923,51.9865,51.9923,32200.0
2014-12-29 10:40:00,90.0,90.0,89.99,90.0,26800.0,51.9923,51.9923,51.9865,51.9923,26800.0
2014-12-29 10:45:00,90.0,90.06,90.0,90.06,93600.0,51.9923,52.027,51.9923,52.027,93600.0
2014-12-29 10:50:00,90.05,90.11,90.02,90.11,81700.0,52.0212,52.0558,52.0039,52.0558,81700.0
2014-12-29 10:55:00,90.1,90.12,90.1,90.12,22500.0,52.0501,52.0616,52.0501,52.0616,22500.0
2014-12-29 11:00:00,90.11,90.13,90.11,90.12,15700.0,52.0558,52.0674,52.0558,52.0616,15700.0
2014-12-29 11:05:00,90.12,90.15,90.12,90.13,43900.0,52.0616,52.079,52.0616,52.0674,43900.0
2014-12-29 11:10:00,90.13,90.13,90.11,90.12,83300.0,52.0674,52.0674,52.0558,52.0616,83300.0
2014-12-29 11:15:00,90.12,90.13,90.11,90.11,27700.0,52.0616,52.0674,52.0558,52.0558,27700.0
2014-12-29 11:20:00,90.12,90.13,90.09,90.09,19800.0,52.0616,52.0674,52.0443,52.0443,19800.0
2014-12-29 11:25:00,90.09,90.1,90.05,90.05,21700.0,52.0443,52.0501,52.0212,52.0212,21700.0
2014-12-29 11:30:00,90.04,90.05,90.02,90.04,40300.0,52.0154,52.0212,52.0039,52.0154,40300.0
2014-12-29 11:35:00,90.04,90.05,90.02,90.03,16600.0,52.0154,52.0212,52.0039,52.0096,16600.0
2014-12-29 11:40:00,90.02,90.03,90.0,90.02,23800.0,52.0039,52.0096,51.9923,52.0039,23800.0
2014-12-29 11:45:00,90.02,90.05,90.02,90.04,29000.0,52.0039,52.0212,52.0039,52.0154,29000.0
2014-12-29 11:50:00,90.04,90.05,90.02,90.02,31400.0,52.0154,52.0212,52.0039,52.0039,31400.0
2014-12-29 11:55:00,90.02,90.03,90.02,90.02,17300.0,52.0039,52.0096,52.0039,52.0039,17300.0
2014-12-29 12:00:00,90.02,90.04,90.01,90.02,20700.0,52.0039,52.0154,51.9981,52.0039,20700.0
2014-12-29 12:05:00,90.02,90.03,90.0,90.01,17200.0,52.0039,52.0096,51.9923,51.9981,17200.0
2014-12-29 12:10:00,90.01,90.02,90.0,90.01,19200.0,51.9981,52.0039,51.9923,51.9981,19200.0
2014-12-29 12:15:00,90.01,90.05,90.0,90.05,157400.0,51.9981,52.0212,51.9923,52.0212,157400.0
2014-12-29 12:20:00,90.02,90.05,90.01,90.04,62700.0,52.0039,52.0212,51.9981,52.0154,62700.0
2014-12-29 12:25:00,90.05,90.06,90.03,90.05,46400.0,52.0212,52.027,52.0096,52.0212,46400.0
2014-12-29 12:30:00,90.05,90.05,90.03,90.04,31000.0,52.0212,52.0212,52.0096,52.0154,31000.0
2014-12-29 12:35:00,90.04,90.06,90.03,90.04,128400.0,52.0154,52.027,52.0096,52.0154,128400.0
2014-12-29 12:40:00,90.04,90.04,89.99,90.0,99500.0,52.0154,52.0154,51.9865,51.9923,99500.0
2014-12-29 12:45:00,90.0,90.0,89.98,89.99,7900.0,51.9923,51.9923,51.9807,51.9865,7900.0
2014-12-29 12:50:00,89.98,90.0,89.83,89.86,72700.0,51.9807,51.9923,51.8941,51.9114,72700.0
2014-12-29 12:55:00,89.89,89.9,89.86,89.87,15400.0,51.9288,51.9345,51.9114,51.9172,15400.0
2014-12-29 13:00:00,89.86,89.86,89.81,89.86,35900.0,51.9114,51.9114,51.8825,51.9114,35900.0
2014-12-29 13:05:00,89.87,89.87,89.82,89.84,12500.0,51.9172,51.9172,51.8883,51.8999,12500.0
2014-12-29 13:10:00,89.84,89.86,89.83,89.84,15300.0,51.8999,51.9114,51.8941,51.8999,15300.0
2014-12-29 13:15:00,89.84,89.85,89.73,89.81,229300.0,51.8999,51.9056,51.8363,51.8825,229300.0
2014-12-29 13:20:00,89.81,89.85,89.81,89.84,55400.0,51.8825,51.9056,51.8825,51.8999,55400.0
2014-12-29 13:25:00,89.84,89.85,89.75,89.84,70100.0,51.8999,51.9056,51.8479,51.8999,70100.0
2014-12-29 13:30:00,89.84,89.86,89.82,89.84,133400.0,51.8999,51.9114,51.8883,51.8999,133400.0
2014-12-29 13:35:00,89.84,89.88,89.84,89.87,28400.0,51.8999,51.923,51.8999,51.9172,28400.0
2014-12-29 13:40:00,89.86,89.87,89.85,89.86,13200.0,51.9114,51.9172,51.9056,51.9114,13200.0
2014-12-29 13:45:00,89.86,89.86,89.85,89.86,35100.0,51.9114,51.9114,51.9056,51.9114,35100.0
2014-12-29 13:50:00,89.86,89.86,89.85,89.86,31400.0,51.9114,51.9114,51.9056,51.9114,31400.0
2014-12-29 13:55:00,89.85,89.86,89.85,89.86,18700.0,51.9056,51.9114,51.9056,51.9114,18700.0
2014-12-29 14:00:00,89.86,89.86,89.85,89.85,28500.0,51.9114,51.9114,51.9056,51.9056,28500.0
2014-12-29 14:05:00,89.85,89.86,89.85,89.86,31500.0,51.9056,51.9114,51.9056,51.9114,31500.0
2014-12-29 14:10:00,89.85,89.91,89.85,89.9,60600.0,51.9056,51.9403,51.9056,51.9345,60600.0
2014-12-29 14:15:00,89.89,89.92,89.86,89.87,37400.0,51.9288,51.9461,51.9114,51.9172,37400.0
2014-12-29 14:20:00,89.87,89.93,89.87,89.93,24900.0,51.9172,51.9519,51.9172,51.9519,24900.0
2014-12-29 14:25:00,89.92,89.93,89.89,89.92,41800.0,51.9461,51.9519,51.9288,51.9461,41800.0
2014-12-29 14:30:00,89.92,89.93,89.91,89.92,73400.0,51.9461,51.9519,51.9403,51.9461,73400.0
2014-12-29 14:35:00,89.91,89.94,89.91,89.93,59900.0,51.9403,51.9576,51.9403,51.9519,59900.0
2014-12-29 14:40:00,89.93,89.94,89.91,89.93,32300.0,51.9519,51.9576,51.9403,51.9519,32300.0
2014-12-29 14:45:00,89.93,89.94,89.92,89.92,7600.0,51.9519,51.9576,51.9461,51.9461,7600.0
2014-12-29 14:50:00,89.92,89.93,89.92,89.93,17100.0,51.9461,51.9519,51.9461,51.9519,17100.0
2014-12-29 14:55:00,89.93,89.94,89.92,89.94,14200.0,51.9519,51.9576,51.9461,51.9576,14200.0
2014-12-29 15:00:00,89.94,89.94,89.93,89.94,36600.0,51.9576,51.9576,51.9519,51.9576,36600.0
2014-12-29 15:05:00,89.94,89.94,89.93,89.94,36000.0,51.9576,51.9576,51.9519,51.9576,36000.0
2014-12-29 15:10:00,89.94,89.94,89.91,89.92,112800.0,51.9576,51.9576,51.9403,51.9461,112800.0
2014-12-29 15:15:00,89.91,89.92,89.91,89.92,45600.0,51.9403,51.9461,51.9403,51.9461,45600.0
2014-12-29 15:20:00,89.92,89.98,89.9,89.98,127200.0,51.9461,51.9807,51.9345,51.9807,127200.0
2014-12-29 15:25:00,89.98,89.98,89.96,89.96,80200.0,51.9807,51.9807,51.9692,51.9692,80200.0
2014-12-29 15:30:00,89.96,89.97,89.95,89.96,34400.0,51.9692,51.975,51.9634,51.9692,34400.0
2014-12-29 15:35:00,89.96,90.02,89.94,89.99,64300.0,51.9692,52.0039,51.9576,51.9865,64300.0
2014-12-29 15:40:00,90.0,90.04,89.99,90.03,82500.0,51.9923,52.0154,51.9865,52.0096,82500.0
2014-12-29 15:45:00,90.04,90.07,90.02,90.05,81600.0,52.0154,52.0327,52.0039,52.0212,81600.0
2014-12-29 15:50:00,90.05,90.05,90.0,90.03,131600.0,52.0212,52.0212,51.9923,52.0096,131600.0
2014-12-29 15:55:00,90.04,90.04,90.0,90.0,114900.0,52.0154,52.0154,51.9923,51.9923,114900.0
2014-12-30 09:30:00,89.77,89.86,89.66,89.71,124200.0,51.8594,51.9114,51.7959,51.8248,124200.0
2014-12-30 09:35:00,89.69,89.78,89.69,89.78,30300.0,51.8132,51.8652,51.8132,51.8652,30300.0
2014-12-30 09:40:00,89.78,89.87,89.77,89.84,58900.0,51.8652,51.9172,51.8594,51.8999,58900.0
2014-12-30 09:45:00,89.85,89.85,89.8,89.81,33300.0,51.9056,51.9056,51.8768,51.8825,33300.0
2014-12-30 09:50:00,89.81,89.83,89.8,89.83,24600.0,51.8825,51.8941,51.8768,51.8941,24600.0
2014-12-30 09:55:00,89.83,89.83,89.78,89.79,67700.0,51.8941,51.8941,51.8652,51.871,67700.0
2014-12-30 10:00:00,89.78,89.83,89.75,89.8,101500.0,51.8652,51.8941,51.8479,51.8768,101500.0
2014-12-30 10:05:00,89.8,89.81,89.7,89.72,189300.0,51.8768,51.8825,51.819,51.8305,189300.0
2014-12-30 10:10:00,89.72,89.73,89.68,89.7,111600.0,51.8305,51.8363,51.8074,51.819,111600.0
2014-12-30 10:15:00,89.7,89.71,89.69,89.7,20100.0,51.819,51.8248,51.8132,51.819,20100.0
2014-12-30 10:20:00,89.7,89.72,89.69,89.72,21300.0,51.819,51.8305,51.8132,51.8305,21300.0
2014-12-30 10:25:00,89.72,89.73,89.7,89.7,36500.0,51.8305,51.8363,51.819,51.819,36500.0
2014-12-30 10:30:00,89.7,89.7,89.66,89.67,101700.0,51.819,51.819,51.7959,51.8017,101700.0
2014-12-30 10:35:00,89.66,89.68,89.66,89.67,48000.0,51.7959,51.8074,51.7959,51.8017,48000.0
2014-12-30 10:40:00,89.67,89.71,89.67,89.7,36900.0,51.8017,51.8248,51.8017,51.819,36900.0
2014-12-30 10:45:00,89.7,89.72,89.7,89.72,25900.0,51.819,51.8305,51.819,51.8305,25900.0
2014-12-30 10:50:00,89.72,89.73,89.71,89.72,28700.0,51.8305,51.8363,51.8248,51.8305,28700.0
2014-12-30 10:55:00,89.71,89.76,89.7,89.76,38100.0,51.8248,51.8537,51.819,51.8537,38100.0
2014-12-30 11:00:00,89.75,89.84,89.75,89.76,48400.0,51.8479,51.8999,51.8479,51.8537,48400.0
2014-12-30 11:05:00,89.76,89.77,89.73,89.75,20400.0,51.8537,51.8594,51.8363,51.8479,20400.0
2014-12-30 11:10:00,89.75,89.75,89.71,89.72,29700.0,51.8479,51.8479,51.8248,51.8305,29700.0
2014-12-30 11:15:00,89.72,89.76,89.71,89.74,23400.0,51.8305,51.8537,51.8248,51.8421,23400.0
2014-12-30 11:20:00,89.75,89.75,89.73,89.74,12400.0,51.8479,51.8479,51.8363,51.8421,12400.0
2014-12-30 11:25:00,89.73,89.76,89.73,89.74,16700.0,51.8363,51.8537,51.8363,51.8421,16700.0
2014-12-30 11:30:00,89.73,89.74,89.69,89.7,30800.0,51.8363,51.8421,51.8132,51.819,30800.0
2014-12-30 11:35:00,89.69,89.74,89.69,89.73,31600.0,51.8132,51.8421,51.8132,51.8363,31600.0
2014-12-30 11:40:00,89.72,89.73,89.69,89.7,18700.0,51.8305,51.8363,51.8132,51.819,18700.0
2014-12-30 11:45:00,89.69,89.72,89.69,89.72,20200.0,51.8132,51.8305,51.8132,51.8305,20200.0
2014-12-30 11:50:00,89.72,89.74,89.71,89.73,21700.0,51.8305,51.8421,51.8248,51.8363,21700.0
2014-12-30 11:55:00,89.74,89.79,89.73,89.78,13700.0,51.8421,51.871,51.8363,51.8652,13700.0
2014-12-30 12:00:00,89.79,89.86,89.78,89.86,11100.0,51.871,51.9114,51.8652,51.9114,11100.0
2014-12-30 12:05:00,89.86,89.92,89.83,89.84,52900.0,51.9114,51.9461,51.8941,51.8999,52900.0
2014-12-30 12:10:00,89.85,89.86,89.84,89.84,9500.0,51.9056,51.9114,51.8999,51.8999,9500.0
2014-12-30 12:15:00,89.85,89.85,89.8,89.8,14900.0,51.9056,51.9056,51.8768,51.8768,14900.0
2014-12-30 12:20:00,89.81,89.81,89.75,89.76,39000.0,51.8825,51.8825,51.8479,51.8537,39000.0
2014-12-30 12:25:00,89.77,89.77,89.75,89.77,6100.0,51.8594,51.8594,51.8479,51.8594,6100.0
2014-12-30 12:30:00,89.76,89.81,89.76,89.8,9700.0,51.8537,51.8825,51.8537,51.8768,9700.0
2014-12-30 12:35:00,89.8,89.81,89.73,89.73,31800.0,51.8768,51.8825,51.8363,51.8363,31800.0
2014-12-30 12:40:00,89.73,89.8,89.72,89.75,48700.0,51.8363,51.8768,51.8305,51.8479,48700.0
2014-12-30 12:45:00,89.75,89.76,89.73,89.75,32100.0,51.8479,51.8537,51.8363,51.8479,32100.0
2014-12-30 12:50:00,89.75,89.83,89.75,89.83,24600.0,51.8479,51.8941,51.8479,51.8941,24600.0
2014-12-30 12:55:00,89.82,89.83,89.81,89.81,7000.0,51.8883,51.8941,51.8825,51.8825,7000.0
2014-12-30 13:00:00,89.81,89.83,89.78,89.83,31200.0,51.8825,51.8941,51.8652,51.8941,31200.0
2014-12-30 13:05:00,89.83,89.83,89.76,89.8,31100.0,51.8941,51.8941,51.8537,51.8768,31100.0
2014-12-30 13:10:00,89.81,89.81,89.79,89.81,11500.0,51.8825,51.8825,51.871,51.8825,11500.0
2014-12-30 13:15:00,89.8,89.81,89.8,89.81,16200.0,51.8768,51.8825,51.8768,51.8825,16200.0
2014-12-30 13:20:00,89.81,89.87,89.81,89.84,16500.0,51.8825,51.9172,51.8825,51.8999,16500.0
2014-12-30 13:25:00,89.85,89.85,89.8,89.81,27000.0,51.9056,51.9056,51.8768,51.8825,27000.0
2014-12-30 13:30:00,89.81,89.85,89.79,89.79,30000.0,51.8825,51.9056,51.871,51.871,30000.0
2014-12-30 13:35:00,89.79,89.8,89.77,89.78,32100.0,51.871,51.8768,51.8594,51.8652,32100.0
2014-12-30 13:40:00,89.78,89.87,89.76,89.85,51300.0,51.8652,51.9172,51.8537,51.9056,51300.0
2014-12-30 13:45:00,89.85,89.85,89.73,89.78,81800.0,51.9056,51.9056,51.8363,51.8652,81800.0
2014-12-30 13:50:00,89.79,89.79,89.76,89.78,17000.0,51.871,51.871,51.8537,51.8652,17000.0
2014-12-30 13:55:00,89.78,89.81,89.78,89.81,46400.0,51.8652,51.8825,51.8652,51.8825,46400.0
2014-12-30 14:00:00,89.8,89.81,89.79,89.8,31200.0,51.8768,51.8825,51.871,51.8768,31200.0
2014-12-30 14:05:00,89.8,89.84,89.8,89.84,39000.0,51.8768,51.8999,51.8768,51.8999,39000.0
2014-12-30 14:10:00,89.84,89.89,89.81,89.88,51500.0,51.8999,51.9288,51.8825,51.923,51500.0
2014-12-30 14:15:00,89.88,89.88,89.87,89.88,13300.0,51.923,51.923,51.9172,51.923,13300.0
2014-12-30 14:20:00,89.88,89.88,89.83,89.85,30300.0,51.923,51.923,51.8941,51.9056,30300.0
2014-12-30 14:25:00,89.84,89.9,89.84,89.9,19300.0,51.8999,51.9345,51.8999,51.9345,19300.0
2014-12-30 14:30:00,89.9,89.91,89.84,89.85,17700.0,51.9345,51.9403,51.8999,51.9056,17700.0
2014-12-30 14:35:00,89.85,89.9,89.85,89.88,19700.0,51.9056,51.9345,51.9056,51.923,19700.0
2014-12-30 14:40:00,89.88,89.92,89.87,89.9,17800.0,51.923,51.9461,51.9172,51.9345,17800.0
2014-12-30 14:45:00,89.9,89.92,89.89,89.9,23100.0,51.9345,51.9461,51.9288,51.9345,23100.0
2014-12-30 14:50:00,89.9,89.91,89.89,89.89,35500.0,51.9345,51.9403,51.9288,51.9288,35500.0
2014-12-30 14:55:00,89.89,89.9,89.87,89.87,24900.0,51.9288,51.9345,51.9172,51.9172,24900.0
2014-12-30 15:00:00,89.87,89.88,89.83,89.83,42800.0,51.9172,51.923,51.8941,51.8941,42800.0
2014-12-30 15:05:00,89.84,89.84,89.83,89.83,17100.0,51.8999,51.8999,51.8941,51.8941,17100.0
2014-12-30 15:10:00,89.84,89.91,89.83,89.88,42200.0,51.8999,51.9403,51.8941,51.923,42200.0
2014-12-30 15:15:00,89.89,89.9,89.83,89.86,57700.0,51.9288,51.9345,51.8941,51.9114,57700.0
2014-12-30 15:20:00,89.86,89.91,89.84,89.9,45800.0,51.9114,51.9403,51.8999,51.9345,45800.0
2014-12-30 15:25:00,89.9,89.93,89.87,89.9,51300.0,51.9345,51.9519,51.9172,51.9345,51300.0
2014-12-30 15:30:00,89.9,89.93,89.89,89.91,43500.0,51.9345,51.9519,51.9288,51.9403,43500.0
2014-12-30 15:35:00,89.92,89.96,89.9,89.93,57200.0,51.9461,51.9692,51.9345,51.9519,57200.0
2014-12-30 15:40:00,89.93,89.94,89.89,89.91,80500.0,51.9519,51.9576,51.9288,51.9403,80500.0
2014-12-30 15:45:00,89.91,89.92,89.89,89.9,76200.0,51.9403,51.9461,51.9288,51.9345,76200.0
2014-12-30 15:50:00,89.91,89.91,89.84,89.84,125300.0,51.9403,51.9403,51.8999,51.8999,125300.0
2014-12-30 15:55:00,89.84,89.85,89.81,89.82,252600.0,51.8999,51.9056,51.8825,51.8883,252600.0
2014-12-31 09:30:00,89.88,90.0,89.77,89.77,110200.0,51.923,51.9923,51.8594,51.8594,110200.0
2014-12-31 09:35:00,89.78,89.8,89.73,89.73,24900.0,51.8652,51.8768,51.8363,51.8363,24900.0
2014-12-31 09:40:00,89.74,89.74,89.64,89.66,61800.0,51.8421,51.8421,51.7843,51.7959,61800.0
2014-12-31 09:45:00,89.65,89.66,89.63,89.65,30300.0,51.7901,51.7959,51.7786,51.7901,30300.0
2014-12-31 09:50:00,89.64,89.69,89.64,89.68,54200.0,51.7843,51.8132,51.7843,51.8074,54200.0
2014-12-31 09:55:00,89.67,89.67,89.62,89.63,61300.0,51.8017,51.8017,51.7728,51.7786,61300.0
2014-12-31 10:00:00,89.64,89.66,89.61,89.61,71500.0,51.7843,51.7959,51.767,51.767,71500.0
2014-12-31 10:05:00,89.62,89.62,89.53,89.6,102200.0,51.7728,51.7728,51.7208,51.7612,102200.0
2014-12-31 10:10:00,89.59,89.63,89.59,89.63,44700.0,51.7554,51.7786,51.7554,51.7786,44700.0
2014-12-31 10:15:00,89.63,89.67,89.62,89.66,55100.0,51.7786,51.8017,51.7728,51.7959,55100.0
2014-12-31 10:20:00,89.66,89.68,89.65,89.67,43300.0,51.7959,51.8074,51.7901,51.8017,43300.0
2014-12-31 10:25:00,89.67,89.71,89.66,89.69,62000.0,51.8017,51.8248,51.7959,51.8132,62000.0
2014-12-31 10:30:00,89.68,89.76,89.67,89.74,39600.0,51.8074,51.8537,51.8017,51.8421,39600.0
2014-12-31 10:35:00,89.75,89.75,89.69,89.7,53000.0,51.8479,51.8479,51.8132,51.819,53000.0
2014-12-31 10:40:00,89.7,89.7,89.63,89.69,59500.0,51.819,51.819,51.7786,51.8132,59500.0
2014-12-31 10:45:00,89.69,89.7,89.62,89.68,71000.0,51.8132,51.819,51.7728,51.8074,71000.0
2014-12-31 10:50:00,89.67,89.7,89.66,89.69,50300.0,51.8017,51.819,51.7959,51.8132,50300.0
2014-12-31 10:55:00,89.69,89.7,89.62,89.64,55300.0,51.8132,51.819,51.7728,51.7843,55300.0
2014-12-31 11:00:00,89.64,89.72,89.63,89.64,41500.0,51.7843,51.8305,51.7786,51.7843,41500.0
2014-12-31 11:05:00,89.64,89.66,89.63,89.66,49500.0,51.7843,51.7959,51.7786,51.7959,49500.0
2014-12-31 11:10:00,89.66,89.66,89.63,89.66,31500.0,51.7959,51.7959,51.7786,51.7959,31500.0
2014-12-31 11:15:00,89.65,89.65,89.63,89.65,39000.0,51.7901,51.7901,51.7786,51.7901,39000.0
2014-12-31 11:20:00,89.65,89.65,89.56,89.56,323100.0,51.7901,51.7901,51.7381,51.7381,323100.0
2014-12-31 11:25:00,89.55,89.58,89.54,89.57,23600.0,51.7323,51.7497,51.7266,51.7439,23600.0
2014-12-31 11:30:00,89.58,89.58,89.55,89.56,22200.0,51.7497,51.7497,51.7323,51.7381,22200.0
2014-12-31 11:35:00,89.56,89.63,89.56,89.63,42700.0,51.7381,51.7786,51.7381,51.7786,42700.0
2014-12-31 11:40:00,89.65,89.67,89.6,89.64,37900.0,51.7901,51.8017,51.7612,51.7843,37900.0
2014-12-31 11:45:00,89.64,89.68,89.6,89.62,48800.0,51.7843,51.8074,51.7612,51.7728,48800.0
2014-12-31 11:50:00,89.62,89.63,89.61,89.62,11000.0,51.7728,51.7786,51.767,51.7728,11000.0
2014-12-31 11:55:00,89.63,89.65,89.59,89.6,40400.0,51.7786,51.7901,51.7554,51.7612,40400.0
2014-12-31 12:00:00,89.6,89.62,89.58,89.59,43400.0,51.7612,51.7728,51.7497,51.7554,43400.0
2014-12-31 12:05:00,89.59,89.61,89.58,89.59,52500.0,51.7554,51.767,51.7497,51.7554,52500.0
2014-12-31 12:10:00,89.59,89.66,89.59,89.66,18300.0,51.7554,51.7959,51.7554,51.7959,18300.0
2014-12-31 12:15:00,89.66,89.68,89.64,89.66,37600.0,51.7959,51.8074,51.7843,51.7959,37600.0
2014-12-31 12:20:00,89.65,89.66,89.57,89.58,64700.0,51.7901,51.7959,51.7439,51.7497,64700.0
2014-12-31 12:25:00,89.59,89.61,89.56,89.6,54700.0,51.7554,51.767,51.7381,51.7612,54700.0
2014-12-31 12:30:00,89.59,89.64,89.57,89.61,48500.0,51.7554,51.7843,51.7439,51.767,48500.0
2014-12-31 12:35:00,89.61,89.67,89.59,89.67,22400.0,51.767,51.8017,51.7554,51.8017,22400.0
2014-12-31 12:40:00,89.67,89.67,89.6,89.66,57100.0,51.8017,51.8017,51.7612,51.7959,57100.0
2014-12-31 12:45:00,89.66,89.7,89.65,89.69,70200.0,51.7959,51.819,51.7901,51.8132,70200.0
2014-12-31 12:50:00,89.7,89.77,89.66,89.73,78500.0,51.819,51.8594,51.7959,51.8363,78500.0
2014-12-31 12:55:00,89.72,89.76,89.72,89.73,33000.0,51.8305,51.8537,51.8305,51.8363,33000.0
2014-12-31 13:00:00,89.73,89.78,89.73,89.78,46700.0,51.8363,51.8652,51.8363,51.8652,46700.0
2014-12-31 13:05:00,89.79,89.8,89.76,89.8,41500.0,51.871,51.8768,51.8537,51.8768,41500.0
2014-12-31 13:10:00,89.8,89.8,89.7,89.73,57600.0,51.8768,51.8768,51.819,51.8363,57600.0
2014-12-31 13:15:00,89.72,89.77,89.69,89.73,25400.0,51.8305,51.8594,51.8132,51.8363,25400.0
2014-12-31 13:20:00,89.73,89.79,89.7,89.75,23200.0,51.8363,51.871,51.819,51.8479,23200.0
2014-12-31 13:25:00,89.75,89.77,89.75,89.77,29400.0,51.8479,51.8594,51.8479,51.8594,29400.0
2014-12-31 13:30:00,89.77,89.78,89.73,89.73,21700.0,51.8594,51.8652,51.8363,51.8363,21700.0
2014-12-31 13:35:00,89.73,89.77,89.73,89.74,16900.0,51.8363,51.8594,51.8363,51.8421,16900.0
2014-12-31 13:40:00,89.74,89.74,89.7,89.73,14100.0,51.8421,51.8421,51.819,51.8363,14100.0
2014-12-31 13:45:00,89.73,89.75,89.73,89.75,21500.0,51.8363,51.8479,51.8363,51.8479,21500.0
2014-12-31 13:50:00,89.74,89.75,89.71,89.71,9800.0,51.8421,51.8479,51.8248,51.8248,9800.0
2014-12-31 13:55:00,89.72,89.76,89.7,89.76,42500.0,51.8305,51.8537,51.819,51.8537,42500.0
2014-12-31 14:00:00,89.75,89.75,89.7,89.73,44300.0,51.8479,51.8479,51.819,51.8363,44300.0
2014-12-31 14:05:00,89.73,89.75,89.72,89.72,26900.0,51.8363,51.8479,51.8305,51.8305,26900.0
2014-12-31 14:10:00,89.71,89.72,89.7,89.72,7200.0,51.8248,51.8305,51.819,51.8305,7200.0
2014-12-31 14:15:00,89.71,89.71,89.63,89.7,36100.0,51.8248,51.8248,51.7786,51.819,36100.0
2014-12-31 14:20:00,89.71,89.71,89.64,89.7,32600.0,51.8248,51.8248,51.7843,51.819,32600.0
2014-12-31 14:25:00,89.7,89.72,89.67,89.68,13300.0,51.819,51.8305,51.8017,51.8074,13300.0
2014-12-31 14:30:00,89.68,89.73,89.67,89.71,27400.0,51.8074,51.8363,51.8017,51.8248,27400.0
2014-12-31 14:35:00,89.71,89.71,89.64,89.64,32900.0,51.8248,51.8248,51.7843,51.7843,32900.0
2014-12-31 14:40:00,89.63,89.68,89.58,89.68,41000.0,51.7786,51.8074,51.7497,51.8074,41000.0
2014-12-31 14:45:00,89.68,89.76,89.67,89.76,24100.0,51.8074,51.8537,51.8017,51.8537,24100.0
2014-12-31 14:50:00,89.76,89.77,89.71,89.73,26700.0,51.8537,51.8594,51.8248,51.8363,26700.0
2014-12-31 14:55:00,89.73,89.73,89.71,89.71,10500.0,51.8363,51.8363,51.8248,51.8248,10500.0
2014-12-31 15:00:00,89.71,89.72,89.62,89.62,21200.0,51.8248,51.8305,51.7728,51.7728,21200.0
2014-12-31 15:05:00,89.62,89.67,89.61,89.63,19400.0,51.7728,51.8017,51.767,51.7786,19400.0
2014-12-31 15:10:00,89.64,89.69,89.63,89.69,15500.0,51.7843,51.8132,51.7786,51.8132,15500.0
2014-12-31 15:15:00,89.69,89.76,89.68,89.73,35100.0,51.8132,51.8537,51.8074,51.8363,35100.0
2014-12-31 15:20:00,89.73,89.74,89.64,89.71,45500.0,51.8363,51.8421,51.7843,51.8248,45500.0
2014-12-31 15:25:00,89.7,89.71,89.63,89.63,14100.0,51.819,51.8248,51.7786,51.7786,14100.0
2014-12-31 15:30:00,89.63,89.64,89.58,89.6,81600.0,51.7786,51.7843,51.7497,51.7612,81600.0
2014-12-31 15:35:00,89.61,89.66,89.6,89.64,28000.0,51.767,51.7959,51.7612,51.7843,28000.0
2014-12-31 15:40:00,89.64,89.66,89.56,89.58,53300.0,51.7843,51.7959,51.7381,51.7497,53300.0
2014-12-31 15:45:00,89.58,89.59,89.5,89.51,117100.0,51.7497,51.7554,51.7035,51.7092,117100.0
2014-12-31 15:50:00,89.5,89.51,89.44,89.5,170500.0,51.7035,51.7092,51.6688,51.7035,170500.0
2014-12-31 15:55:00,89.5,89.66,89.48,89.58,240000.0,51.7035,51.7959,51.6919,51.7497,240000.0
2015-01-02 09:30:00,89.69,89.9,89.69,89.81,59800.0,51.8132,51.9345,51.8132,51.8825,59800.0
2015-01-02 09:35:00,89.82,89.9,89.82,89.9,44400.0,51.8883,51.9345,51.8883,51.9345,44400.0
2015-01-02 09:40:00,89.9,89.93,89.86,89.86,37000.0,51.9345,51.9519,51.9114,51.9114,37000.0
2015-01-02 09:45:00,89.88,89.89,89.79,89.81,18700.0,51.923,51.9288,51.871,51.8825,18700.0
2015-01-02 09:50:00,89.81,89.87,89.77,89.79,19300.0,51.8825,51.9172,51.8594,51.871,19300.0
2015-01-02 09:55:00,89.76,89.83,89.76,89.83,6200.0,51.8537,51.8941,51.8537,51.8941,6200.0
2015-01-02 10:00:00,89.83,89.89,89.76,89.78,35500.0,51.8941,51.9288,51.8537,51.8652,35500.0
2015-01-02 10:05:00,89.79,89.81,89.71,89.74,27300.0,51.871,51.8825,51.8248,51.8421,27300.0
2015-01-02 10:10:00,89.74,89.8,89.74,89.8,35600.0,51.8421,51.8768,51.8421,51.8768,35600.0
2015-01-02 10:15:00,89.79,89.79,89.68,89.72,20400.0,51.871,51.871,51.8074,51.8305,20400.0
2015-01-02 10:20:00,89.69,89.75,89.68,89.75,10600.0,51.8132,51.8479,51.8074,51.8479,10600.0
2015-01-02 10:25:00,89.75,89.8,89.75,89.78,12300.0,51.8479,51.8768,51.8479,51.8652,12300.0
2015-01-02 10:30:00,89.78,89.78,89.69,89.72,11300.0,51.8652,51.8652,51.8132,51.8305,11300.0
2015-01-02 10:35:00,89.72,89.72,89.6,89.6,51800.0,51.8305,51.8305,51.7612,51.7612,51800.0
2015-01-02 10:40:00,89.61,89.63,89.57,89.61,42700.0,51.767,51.7786,51.7439,51.767,42700.0
2015-01-02 10:45:00,89.6,89.68,89.59,89.64,23400.0,51.7612,51.8074,51.7554,51.7843,23400.0
2015-01-02 10:50:00,89.67,89.67,89.62,89.66,15300.0,51.8017,51.8017,51.7728,51.7959,15300.0
2015-01-02 10:55:00,89.67,89.75,89.67,89.71,40200.0,51.8017,51.8479,51.8017,51.8248,40200.0
2015-01-02 11:00:00,89.71,89.71,89.65,89.65,37300.0,51.8248,51.8248,51.7901,51.7901,37300.0
2015-01-02 11:05:00,89.65,89.67,89.61,89.62,24300.0,51.7901,51.8017,51.767,51.7728,24300.0
2015-01-02 11:10:00,89.62,89.62,89.53,89.58,74300.0,51.7728,51.7728,51.7208,51.7497,74300.0
2015-01-02 11:15:00,89.56,89.63,89.53,89.59,18700.0,51.7381,51.7786,51.7208,51.7554,18700.0
2015-01-02 11:20:00,89.58,89.65,89.55,89.61,15300.0,51.7497,51.7901,51.7323,51.767,15300.0
2015-01-02 11:25:00,89.61,89.71,89.6,89.66,27000.0,51.767,51.8248,51.7612,51.7959,27000.0
2015-01-02 11:30:00,89.66,89.72,89.66,89.68,16000.0,51.7959,51.8305,51.7959,51.8074,16000.0
2015-01-02 11:35:00,89.69,89.72,89.64,89.66,26600.0,51.8132,51.8305,51.7843,51.7959,26600.0
2015-01-02 11:40:00,89.67,89.67,89.6,89.63,27000.0,51.8017,51.8017,51.7612,51.7786,27000.0
2015-01-02 11:45:00,89.64,89.69,89.64,89.64,7100.0,51.7843,51.8132,51.7843,51.7843,7100.0
2015-01-02 11:50:00,89.65,89.69,89.61,89.69,11700.0,51.7901,51.8132,51.767,51.8132,11700.0
2015-01-02 11:55:00,89.69,89.7,89.68,89.69,5700.0,51.8132,51.819,51.8074,51.8132,5700.0
2015-01-02 12:00:00,89.69,89.69,89.64,89.65,34800.0,51.8132,51.8132,51.7843,51.7901,34800.0
2015-01-02 12:05:00,89.65,89.72,89.65,89.71,9500.0,51.7901,51.8305,51.7901,51.8248,9500.0
2015-01-02 12:10:00,89.72,89.72,89.7,89.72,8700.0,51.8305,51.8305,51.819,51.8305,8700.0
2015-01-02 12:15:00,89.71,89.72,89.69,89.72,27900.0,51.8248,51.8305,51.8132,51.8305,27900.0
2015-01-02 12:20:00,89.72,89.72,89.7,89.72,14500.0,51.8305,51.8305,51.819,51.8305,14500.0
2015-01-02 12:25:00,89.71,89.72,89.67,89.68,14000.0,51.8248,51.8305,51.8017,51.8074,14000.0
2015-01-02 12:30:00,89.67,89.71,89.65,89.7,12800.0,51.8017,51.8248,51.7901,51.819,12800.0
2015-01-02 12:35:00,89.7,89.72,89.68,89.72,13000.0,51.819,51.8305,51.8074,51.8305,13000.0
2015-01-02 12:40:00,89.71,89.72,89.69,89.7,6800.0,51.8248,51.8305,51.8132,51.819,6800.0
2015-01-02 12:45:00,89.7,89.72,89.59,89.63,52500.0,51.819,51.8305,51.7554,51.7786,52500.0
2015-01-02 12:50:00,89.63,89.68,89.63,89.68,4500.0,51.7786,51.8074,51.7786,51.8074,4500.0
2015-01-02 12:55:00,89.69,89.7,89.66,89.68,4700.0,51.8132,51.819,51.7959,51.8074,4700.0
2015-01-02 13:00:00,89.67,89.67,89.64,89.66,12800.0,51.8017,51.8017,51.7843,51.7959,12800.0
2015-01-02 13:05:00,89.66,89.66,89.65,89.65,7400.0,51.7959,51.7959,51.7901,51.7901,7400.0
2015-01-02 13:10:00,89.65,89.66,89.65,89.66,700.0,51.7901,51.7959,51.7901,51.7959,700.0
2015-01-02 13:15:00,89.66,89.66,89.65,89.66,10100.0,51.7959,51.7959,51.7901,51.7959,10100.0
2015-01-02 13:20:00,89.66,89.67,89.65,89.67,9000.0,51.7959,51.8017,51.7901,51.8017,9000.0
2015-01-02 13:25:00,89.67,89.69,89.64,89.65,18800.0,51.8017,51.8132,51.7843,51.7901,18800.0
2015-01-02 13:30:00,89.65,89.65,89.61,89.61,26700.0,51.7901,51.7901,51.767,51.767,26700.0
2015-01-02 13:35:00,89.62,89.68,89.61,89.66,13700.0,51.7728,51.8074,51.767,51.7959,13700.0
2015-01-02 13:40:00,89.66,89.68,89.64,89.68,18400.0,51.7959,51.8074,51.7843,51.8074,18400.0
2015-01-02 13:45:00,89.68,89.68,89.65,89.68,7400.0,51.8074,51.8074,51.7901,51.8074,7400.0
2015-01-02 13:50:00,89.68,89.72,89.65,89.71,69300.0,51.8074,51.8305,51.7901,51.8248,69300.0
2015-01-02 13:55:00,89.7,89.71,89.68,89.69,11900.0,51.819,51.8248,51.8074,51.8132,11900.0
2015-01-02 14:00:00,89.7,89.71,89.69,89.71,19000.0,51.819,51.8248,51.8132,51.8248,19000.0
2015-01-02 14:05:00,89.72,89.72,89.7,89.72,12100.0,51.8305,51.8305,51.819,51.8305,12100.0
2015-01-02 14:10:00,89.72,89.72,89.69,89.7,7800.0,51.8305,51.8305,51.8132,51.819,7800.0
2015-01-02 14:15:00,89.7,89.71,89.65,89.67,6200.0,51.819,51.8248,51.7901,51.8017,6200.0
2015-01-02 14:20:00,89.67,89.71,89.67,89.71,6900.0,51.8017,51.8248,51.8017,51.8248,6900.0
2015-01-02 14:25:00,89.72,89.74,89.69,89.7,17100.0,51.8305,51.8421,51.8132,51.819,17100.0
2015-01-02 14:30:00,89.7,89.71,89.6,89.6,272600.0,51.819,51.8248,51.7612,51.7612,272600.0
2015-01-02 14:35:00,89.6,89.61,89.59,89.59,23400.0,51.7612,51.767,51.7554,51.7554,23400.0
2015-01-02 14:40:00,89.59,89.61,89.57,89.58,48200.0,51.7554,51.767,51.7439,51.7497,48200.0
2015-01-02 14:45:00,89.58,89.59,89.56,89.57,48500.0,51.7497,51.7554,51.7381,51.7439,48500.0
2015-01-02 14:50:00,89.57,89.59,89.56,89.57,15700.0,51.7439,51.7554,51.7381,51.7439,15700.0
2015-01-02 14:55:00,89.58,89.59,89.55,89.56,19800.0,51.7497,51.7554,51.7323,51.7381,19800.0
2015-01-02 15:00:00,89.56,89.57,89.5,89.51,39700.0,51.7381,51.7439,51.7035,51.7092,39700.0
2015-01-02 15:05:00,89.51,89.55,89.51,89.55,32900.0,51.7092,51.7323,51.7092,51.7323,32900.0
2015-01-02 15:10:00,89.55,89.55,89.51,89.52,76400.0,51.7323,51.7323,51.7092,51.715,76400.0
2015-01-02 15:15:00,89.52,89.53,89.49,89.5,20400.0,51.715,51.7208,51.6977,51.7035,20400.0
2015-01-02 15:20:00,89.5,89.52,89.5,89.51,63000.0,51.7035,51.715,51.7035,51.7092,63000.0
2015-01-02 15:25:00,89.5,89.53,89.49,89.53,34400.0,51.7035,51.7208,51.6977,51.7208,34400.0
2015-01-02 15:30:00,89.53,89.65,89.51,89.57,100800.0,51.7208,51.7901,51.7092,51.7439,100800.0
2015-01-02 15:35:00,89.57,89.62,89.57,89.58,32700.0,51.7439,51.7728,51.7439,51.7497,32700.0
2015-01-02 15:40:00,89.58,89.65,89.58,89.61,24600.0,51.7497,51.7901,51.7497,51.767,24600.0
2015-01-02 15:45:00,89.61,89.66,89.6,89.64,21300.0,51.767,51.7959,51.7612,51.7843,21300.0
2015-01-02 15:50:00,89.64,89.64,89.59,89.59,30200.0,51.7843,51.7843,51.7554,51.7554,30200.0
2015-01-02 15:55:00,89.59,89.64,89.57,89.58,81300.0,51.7554,51.7843,51.7439,51.7497,81300.0
2015-01-05 09:30:00,89.1,89.24,89.1,89.13,95000.0,51.4724,51.5533,51.4724,51.4897,95000.0
2015-01-05 09:35:00,89.12,89.13,88.96,88.97,177800.0,51.4839,51.4897,51.3915,51.3973,177800.0
2015-01-05 09:40:00,88.96,88.97,88.88,88.95,204600.0,51.3915,51.3973,51.3453,51.3857,204600.0
2015-01-05 09:45:00,88.94,89.01,88.84,88.87,186700.0,51.3799,51.4204,51.3222,51.3395,186700.0
2015-01-05 09:50:00,88.87,88.88,88.8,88.82,162400.0,51.3395,51.3453,51.2991,51.3106,162400.0
2015-01-05 09:55:00,88.8,88.81,88.76,88.8,130500.0,51.2991,51.3048,51.276,51.2991,130500.0
2015-01-05 10:00:00,88.79,88.82,88.75,88.82,62000.0,51.2933,51.3106,51.2702,51.3106,62000.0
2015-01-05 10:05:00,88.82,88.88,88.8,88.86,223700.0,51.3106,51.3453,51.2991,51.3337,223700.0
2015-01-05 10:10:00,88.85,88.85,88.79,88.81,145100.0,51.328,51.328,51.2933,51.3048,145100.0
2015-01-05 10:15:00,88.81,88.84,88.8,88.82,75000.0,51.3048,51.3222,51.2991,51.3106,75000.0
2015-01-05 10:20:00,88.82,88.89,88.8,88.88,76400.0,51.3106,51.3511,51.2991,51.3453,76400.0
2015-01-05 10:25:00,88.89,88.94,88.88,88.91,76700.0,51.3511,51.3799,51.3453,51.3626,76700.0
2015-01-05 10:30:00,88.91,88.91,88.83,88.83,61900.0,51.3626,51.3626,51.3164,51.3164,61900.0
2015-01-05 10:35:00,88.83,88.83,88.78,88.79,132300.0,51.3164,51.3164,51.2875,51.2933,132300.0
2015-01-05 10:40:00,88.78,88.81,88.75,88.79,99700.0,51.2875,51.3048,51.2702,51.2933,99700.0
2015-01-05 10:45:00,88.78,88.86,88.76,88.86,86500.0,51.2875,51.3337,51.276,51.3337,86500.0
2015-01-05 10:50:00,88.86,88.94,88.85,88.93,53400.0,51.3337,51.3799,51.328,51.3742,53400.0
2015-01-05 10:55:00,88.93,88.94,88.85,88.85,214700.0,51.3742,51.3799,51.328,51.328,214700.0
2015-01-05 11:00:00,88.85,88.86,88.75,88.76,190100.0,51.328,51.3337,51.2702,51.276,190100.0
2015-01-05 11:05:00,88.75,88.76,88.73,88.74,90800.0,51.2702,51.276,51.2586,51.2644,90800.0
2015-01-05 11:10:00,88.73,88.78,88.68,88.72,125800.0,51.2586,51.2875,51.2297,51.2529,125800.0
2015-01-05 11:15:00,88.71,88.76,88.64,88.66,566200.0,51.2471,51.276,51.2066,51.2182,566200.0
2015-01-05 11:20:00,88.66,88.7,88.65,88.69,128700.0,51.2182,51.2413,51.2124,51.2355,128700.0
2015-01-05 11:25:00,88.68,88.73,88.68,88.73,87600.0,51.2297,51.2586,51.2297,51.2586,87600.0
2015-01-05 11:30:00,88.73,88.77,88.71,88.77,76100.0,51.2586,51.2817,51.2471,51.2817,76100.0
2015-01-05 11:35:00,88.77,88.79,88.73,88.78,92200.0,51.2817,51.2933,51.2586,51.2875,92200.0
2015-01-05 11:40:00,88.78,88.82,88.77,88.82,80900.0,51.2875,51.3106,51.2817,51.3106,80900.0
2015-01-05 11:45:00,88.82,88.83,88.79,88.8,79300.0,51.3106,51.3164,51.2933,51.2991,79300.0
2015-01-05 11:50:00,88.8,88.86,88.79,88.83,65600.0,51.2991,51.3337,51.2933,51.3164,65600.0
2015-01-05 11:55:00,88.83,88.83,88.79,88.81,73000.0,51.3164,51.3164,51.2933,51.3048,73000.0
2015-01-05 12:00:00,88.81,88.84,88.81,88.84,20400.0,51.3048,51.3222,51.3048,51.3222,20400.0
2015-01-05 12:05:00,88.83,88.85,88.81,88.83,40700.0,51.3164,51.328,51.3048,51.3164,40700.0
2015-01-05 12:10:00,88.83,88.84,88.81,88.81,21800.0,51.3164,51.3222,51.3048,51.3048,21800.0
2015-01-05 12:15:00,88.81,88.82,88.78,88.78,67000.0,51.3048,51.3106,51.2875,51.2875,67000.0
2015-01-05 12:20:00,88.78,88.8,88.74,88.77,54600.0,51.2875,51.2991,51.2644,51.2817,54600.0
2015-01-05 12:25:00,88.77,88.77,88.73,88.74,48100.0,51.2817,51.2817,51.2586,51.2644,48100.0
2015-01-05 12:30:00,88.74,88.78,88.71,88.73,87300.0,51.2644,51.2875,51.2471,51.2586,87300.0
2015-01-05 12:35:00,88.73,88.78,88.71,88.77,91800.0,51.2586,51.2875,51.2471,51.2817,91800.0
2015-01-05 12:40:00,88.77,88.83,88.74,88.83,22400.0,51.2817,51.3164,51.2644,51.3164,22400.0
2015-01-05 12:45:00,88.83,88.83,88.75,88.76,15100.0,51.3164,51.3164,51.2702,51.276,15100.0
2015-01-05 12:50:00,88.76,88.78,88.75,88.76,21800.0,51.276,51.2875,51.2702,51.276,21800.0
2015-01-05 12:55:00,88.76,88.76,88.71,88.73,35700.0,51.276,51.276,51.2471,51.2586,35700.0
2015-01-05 13:00:00,88.72,88.77,88.72,88.76,14300.0,51.2529,51.2817,51.2529,51.276,14300.0
2015-01-05 13:05:00,88.76,88.79,88.74,88.79,18400.0,51.276,51.2933,51.2644,51.2933,18400.0
2015-01-05 13:10:00,88.78,88.79,88.74,88.75,16300.0,51.2875,51.2933,51.2644,51.2702,16300.0
2015-01-05 13:15:00,88.74,88.74,88.72,88.74,10800.0,51.2644,51.2644,51.2529,51.2644,10800.0
2015-01-05 13:20:00,88.74,88.76,88.72,88.74,15200.0,51.2644,51.276,51.2529,51.2644,15200.0
2015-01-05 13:25:00,88.73,88.75,88.7,88.75,43900.0,51.2586,51.2702,51.2413,51.2702,43900.0
2015-01-05 13:30:00,88.76,88.85,88.76,88.84,29800.0,51.276,51.328,51.276,51.3222,29800.0
2015-01-05 13:35:00,88.84,88.86,88.82,88.83,37700.0,51.3222,51.3337,51.3106,51.3164,37700.0
2015-01-05 13:40:00,88.84,88.87,88.77,88.81,24500.0,51.3222,51.3395,51.2817,51.3048,24500.0
2015-01-05 13:45:00,88.81,88.85,88.79,88.84,10800.0,51.3048,51.328,51.2933,51.3222,10800.0
2015-01-05 13:50:00,88.84,88.87,88.78,88.81,34900.0,51.3222,51.3395,51.2875,51.3048,34900.0
2015-01-05 13:55:00,88.81,88.88,88.8,88.88,47200.0,51.3048,51.3453,51.2991,51.3453,47200.0
2015-01-05 14:00:00,88.88,88.89,88.77,88.78,48600.0,51.3453,51.3511,51.2817,51.2875,48600.0
2015-01-05 14:05:00,88.77,88.87,88.77,88.85,30400.0,51.2817,51.3395,51.2817,51.328,30400.0
2015-01-05 14:10:00,88.85,88.87,88.82,88.82,18900.0,51.328,51.3395,51.3106,51.3106,18900.0
2015-01-05 14:15:00,88.82,88.87,88.8,88.83,28900.0,51.3106,51.3395,51.2991,51.3164,28900.0
2015-01-05 14:20:00,88.82,88.9,88.8,88.89,21000.0,51.3106,51.3568,51.2991,51.3511,21000.0
2015-01-05 14:25:00,88.88,88.89,88.81,88.85,20000.0,51.3453,51.3511,51.3048,51.328,20000.0
2015-01-05 14:30:00,88.84,88.84,88.74,88.75,26600.0,51.3222,51.3222,51.2644,51.2702,26600.0
2015-01-05 14:35:00,88.75,88.81,88.75,88.79,23000.0,51.2702,51.3048,51.2702,51.2933,23000.0
2015-01-05 14:40:00,88.79,88.86,88.78,88.79,32100.0,51.2933,51.3337,51.2875,51.2933,32100.0
2015-01-05 14:45:00,88.78,88.81,88.76,88.8,14800.0,51.2875,51.3048,51.276,51.2991,14800.0
2015-01-05 14:50:00,88.8,88.82,88.76,88.82,61600.0,51.2991,51.3106,51.276,51.3106,61600.0
2015-01-05 14:55:00,88.83,88.87,88.82,88.84,19000.0,51.3164,51.3395,51.3106,51.3222,19000.0
2015-01-05 15:00:00,88.84,88.86,88.81,88.86,38600.0,51.3222,51.3337,51.3048,51.3337,38600.0
2015-01-05 15:05:00,88.85,88.9,88.83,88.89,28100.0,51.328,51.3568,51.3164,51.3511,28100.0
2015-01-05 15:10:00,88.89,88.97,88.88,88.96,56200.0,51.3511,51.3973,51.3453,51.3915,56200.0
2015-01-05 15:15:00,88.97,89.0,88.94,88.99,36600.0,51.3973,51.4146,51.3799,51.4088,36600.0
2015-01-05 15:20:00,88.99,89.06,88.93,89.03,88800.0,51.4088,51.4493,51.3742,51.4319,88800.0
2015-01-05 15:25:00,89.02,89.02,88.98,89.0,15900.0,51.4262,51.4262,51.4031,51.4146,15900.0
2015-01-05 15:30:00,89.01,89.01,88.96,89.0,76400.0,51.4204,51.4204,51.3915,51.4146,76400.0
2015-01-05 15:35:00,89.0,89.0,88.92,88.95,164800.0,51.4146,51.4146,51.3684,51.3857,164800.0
2015-01-05 15:40:00,88.94,89.07,88.91,88.93,98300.0,51.3799,51.455,51.3626,51.3742,98300.0
2015-01-05 15:45:00,88.93,88.93,88.76,88.82,304400.0,51.3742,51.3742,51.276,51.3106,304400.0
2015-01-05 15:50:00,88.83,88.83,88.75,88.79,226300.0,51.3164,51.3164,51.2702,51.2933,226300.0
2015-01-05 15:55:00,88.79,88.84,88.75,88.77,508000.0,51.2933,51.3222,51.2702,51.2817,508000.0
2015-01-06 09:30:00,88.64,88.65,88.51,88.62,208800.0,51.2066,51.2124,51.1315,51.1951,208800.0
2015-01-06 09:35:00,88.61,88.67,88.57,88.58,111500.0,51.1893,51.224,51.1662,51.172,111500.0
2015-01-06 09:40:00,88.59,88.64,88.55,88.6,524900.0,51.1778,51.2066,51.1546,51.1835,524900.0
2015-01-06 09:45:00,88.6,88.72,88.6,88.72,222900.0,51.1835,51.2529,51.1835,51.2529,222900.0
2015-01-06 09:50:00,88.72,88.73,88.65,88.69,97100.0,51.2529,51.2586,51.2124,51.2355,97100.0
2015-01-06 09:55:00,88.68,88.69,88.65,88.65,128200.0,51.2297,51.2355,51.2124,51.2124,128200.0
2015-01-06 10:00:00,88.65,88.79,88.64,88.71,293400.0,51.2124,51.2933,51.2066,51.2471,293400.0
2015-01-06 10:05:00,88.71,88.73,88.63,88.7,99300.0,51.2471,51.2586,51.2009,51.2413,99300.0
2015-01-06 10:10:00,88.69,88.76,88.65,88.75,363100.0,51.2355,51.276,51.2124,51.2702,363100.0
2015-01-06 10:15:00,88.75,88.76,88.7,88.74,196900.0,51.2702,51.276,51.2413,51.2644,196900.0
2015-01-06 10:20:00,88.74,88.77,88.72,88.76,111900.0,51.2644,51.2817,51.2529,51.276,111900.0
2015-01-06 10:25:00,88.75,88.9,88.75,88.89,255900.0,51.2702,51.3568,51.2702,51.3511,255900.0
2015-01-06 10:30:00,88.89,88.96,88.85,88.87,141900.0,51.3511,51.3915,51.328,51.3395,141900.0
2015-01-06 10:35:00,88.87,88.91,88.81,88.83,76300.0,51.3395,51.3626,51.3048,51.3164,76300.0
2015-01-06 10:40:00,88.83,88.83,88.75,88.76,200400.0,51.3164,51.3164,51.2702,51.276,200400.0
2015-01-06 10:45:00,88.76,88.82,88.73,88.73,83700.0,51.276,51.3106,51.2586,51.2586,83700.0
2015-01-06 10:50:00,88.73,88.75,88.71,88.72,221300.0,51.2586,51.2702,51.2471,51.2529,221300.0
2015-01-06 10:55:00,88.73,88.73,88.66,88.67,158700.0,51.2586,51.2586,51.2182,51.224,158700.0
2015-01-06 11:00:00,88.67,88.67,88.44,88.52,221500.0,51.224,51.224,51.0911,51.1373,221500.0
2015-01-06 11:05:00,88.53,88.61,88.52,88.56,168600.0,51.1431,51.1893,51.1373,51.1604,168600.0
2015-01-06 11:10:00,88.56,88.69,88.53,88.68,159000.0,51.1604,51.2355,51.1431,51.2297,159000.0
2015-01-06 11:15:00,88.69,88.69,88.52,88.56,65000.0,51.2355,51.2355,51.1373,51.1604,65000.0
2015-01-06 11:20:00,88.56,88.59,88.49,88.5,79900.0,51.1604,51.1778,51.12,51.1258,79900.0
2015-01-06 11:25:00,88.5,88.55,88.48,88.48,31300.0,51.1258,51.1546,51.1142,51.1142,31300.0
2015-01-06 11:30:00,88.48,88.5,88.41,88.42,60900.0,51.1142,51.1258,51.0738,51.0795,60900.0
2015-01-06 11:35:00,88.42,88.49,88.41,88.45,90300.0,51.0795,51.12,51.0738,51.0969,90300.0
2015-01-06 11:40:00,88.44,88.5,88.44,88.45,56900.0,51.0911,51.1258,51.0911,51.0969,56900.0
2015-01-06 11:45:00,88.45,88.52,88.45,88.52,49400.0,51.0969,51.1373,51.0969,51.1373,49400.0
2015-01-06 11:50:00,88.51,88.52,88.47,88.48,58700.0,51.1315,51.1373,51.1084,51.1142,58700.0
2015-01-06 11:55:00,88.47,88.51,88.45,88.45,163000.0,51.1084,51.1315,51.0969,51.0969,163000.0
2015-01-06 12:00:00,88.45,88.46,88.41,88.41,92100.0,51.0969,51.1027,51.0738,51.0738,92100.0
2015-01-06 12:05:00,88.41,88.44,88.34,88.44,107400.0,51.0738,51.0911,51.0333,51.0911,107400.0
2015-01-06 12:10:00,88.43,88.43,88.37,88.4,31100.0,51.0853,51.0853,51.0507,51.068,31100.0
2015-01-06 12:15:00,88.4,88.45,88.38,88.42,69500.0,51.068,51.0969,51.0564,51.0795,69500.0
2015-01-06 12:20:00,88.41,88.43,88.37,88.37,82000.0,51.0738,51.0853,51.0507,51.0507,82000.0
2015-01-06 12:25:00,88.37,88.44,88.36,88.43,58300.0,51.0507,51.0911,51.0449,51.0853,58300.0
2015-01-06 12:30:00,88.44,88.44,88.4,88.41,35400.0,51.0911,51.0911,51.068,51.0738,35400.0
2015-01-06 12:35:00,88.42,88.6,88.42,88.6,52200.0,51.0795,51.1835,51.0795,51.1835,52200.0
2015-01-06 12:40:00,88.59,88.59,88.52,88.53,18300.0,51.1778,51.1778,51.1373,51.1431,18300.0
2015-01-06 12:45:00,88.52,88.53,88.43,88.51,53400.0,51.1373,51.1431,51.0853,51.1315,53400.0
2015-01-06 12:50:00,88.51,88.63,88.5,88.59,50500.0,51.1315,51.2009,51.1258,51.1778,50500.0
2015-01-06 12:55:00,88.6,88.66,88.58,88.59,33900.0,51.1835,51.2182,51.172,51.1778,33900.0
2015-01-06 13:00:00,88.6,88.6,88.55,88.55,61900.0,51.1835,51.1835,51.1546,51.1546,61900.0
2015-01-06 13:05:00,88.55,88.56,88.47,88.48,101800.0,51.1546,51.1604,51.1084,51.1142,101800.0
2015-01-06 13:10:00,88.48,88.53,88.47,88.5,18600.0,51.1142,51.1431,51.1084,51.1258,18600.0
2015-01-06 13:15:00,88.49,88.49,88.41,88.42,42000.0,51.12,51.12,51.0738,51.0795,42000.0
2015-01-06 13:20:00,88.42,88.44,88.4,88.42,32200.0,51.0795,51.0911,51.068,51.0795,32200.0
2015-01-06 13:25:00,88.41,88.55,88.39,88.48,46000.0,51.0738,51.1546,51.0622,51.1142,46000.0
2015-01-06 13:30:00,88.47,88.59,88.46,88.51,57100.0,51.1084,51.1778,51.1027,51.1315,57100.0
2015-01-06 13:35:00,88.5,88.58,88.5,88.53,42900.0,51.1258,51.172,51.1258,51.1431,42900.0
2015-01-06 13:40:00,88.52,88.54,88.47,88.49,32000.0,51.1373,51.1489,51.1084,51.12,32000.0
2015-01-06 13:45:00,88.48,88.58,88.48,88.53,41800.0,51.1142,51.172,51.1142,51.1431,41800.0
2015-01-06 13:50:00,88.52,88.55,88.47,88.53,43500.0,51.1373,51.1546,51.1084,51.1431,43500.0
2015-01-06 13:55:00,88.54,88.58,88.52,88.58,70900.0,51.1489,51.172,51.1373,51.172,70900.0
2015-01-06 14:00:00,88.58,88.58,88.53,88.55,70800.0,51.172,51.172,51.1431,51.1546,70800.0
2015-01-06 14:05:00,88.54,88.55,88.51,88.54,33200.0,51.1489,51.1546,51.1315,51.1489,33200.0
2015-01-06 14:10:00,88.55,88.55,88.42,88.46,116900.0,51.1546,51.1546,51.0795,51.1027,116900.0
2015-01-06 14:15:00,88.45,88.46,88.39,88.43,85600.0,51.0969,51.1027,51.0622,51.0853,85600.0
2015-01-06 14:20:00,88.42,88.51,88.42,88.48,93600.0,51.0795,51.1315,51.0795,51.1142,93600.0
2015-01-06 14:25:00,88.49,88.57,88.48,88.56,94500.0,51.12,51.1662,51.1142,51.1604,94500.0
2015-01-06 14:30:00,88.56,88.62,88.54,88.55,261600.0,51.1604,51.1951,51.1489,51.1546,261600.0
2015-01-06 14:35:00,88.55,88.57,88.53,88.55,127300.0,51.1546,51.1662,51.1431,51.1546,127300.0
2015-01-06 14:40:00,88.55,88.58,88.51,88.58,85200.0,51.1546,51.172,51.1315,51.172,85200.0
2015-01-06 14:45:00,88.58,88.61,88.56,88.59,173900.0,51.172,51.1893,51.1604,51.1778,173900.0
2015-01-06 14:50:00,88.59,88.6,88.53,88.58,218400.0,51.1778,51.1835,51.1431,51.172,218400.0
2015-01-06 14:55:00,88.58,88.58,88.48,88.56,175200.0,51.172,51.172,51.1142,51.1604,175200.0
2015-01-06 15:00:00,88.56,88.64,88.52,88.56,132700.0,51.1604,51.2066,51.1373,51.1604,132700.0
2015-01-06 15:05:00,88.56,88.61,88.56,88.6,110700.0,51.1604,51.1893,51.1604,51.1835,110700.0
2015-01-06 15:10:00,88.6,88.68,88.6,88.67,150700.0,51.1835,51.2297,51.1835,51.224,150700.0
2015-01-06 15:15:00,88.67,88.77,88.64,88.77,153900.0,51.224,51.2817,51.2066,51.2817,153900.0
2015-01-06 15:20:00,88.77,88.82,88.67,88.74,113000.0,51.2817,51.3106,51.224,51.2644,113000.0
2015-01-06 15:25:00,88.74,88.75,88.71,88.74,100400.0,51.2644,51.2702,51.2471,51.2644,100400.0
2015-01-06 15:30:00,88.73,88.73,88.68,88.69,74000.0,51.2586,51.2586,51.2297,51.2355,74000.0
2015-01-06 15:35:00,88.68,88.69,88.6,88.61,59000.0,51.2297,51.2355,51.1835,51.1893,59000.0
2015-01-06 15:40:00,88.61,88.69,88.57,88.64,171500.0,51.1893,51.2355,51.1662,51.2066,171500.0
2015-01-06 15:45:00,88.64,88.65,88.57,88.57,87900.0,51.2066,51.2124,51.1662,51.1662,87900.0
2015-01-06 15:50:00,88.58,88.58,88.48,88.48,97100.0,51.172,51.172,51.1142,51.1142,97100.0
2015-01-06 15:55:00,88.49,88.5,88.41,88.41,201800.0,51.12,51.1258,51.0738,51.0738,201800.0
2015-01-07 09:30:00,89.12,89.28,89.07,89.16,215300.0,51.4839,51.5764,51.455,51.507,215300.0
2015-01-07 09:35:00,89.15,89.19,89.09,89.1,218200.0,51.5013,51.5244,51.4666,51.4724,218200.0
2015-01-07 09:40:00,89.08,89.11,88.99,89.08,39400.0,51.4608,51.4782,51.4088,51.4608,39400.0
2015-01-07 09:45:00,89.1,89.14,89.05,89.11,168300.0,51.4724,51.4955,51.4435,51.4782,168300.0
2015-01-07 09:50:00,89.1,89.15,89.1,89.14,63900.0,51.4724,51.5013,51.4724,51.4955,63900.0
2015-01-07 09:55:00,89.14,89.17,89.13,89.17,96800.0,51.4955,51.5128,51.4897,51.5128,96800.0
2015-01-07 10:00:00,89.17,89.19,89.15,89.17,111600.0,51.5128,51.5244,51.5013,51.5128,111600.0
2015-01-07 10:05:00,89.17,89.21,89.17,89.18,49700.0,51.5128,51.5359,51.5128,51.5186,49700.0
2015-01-07 10:10:00,89.18,89.19,89.16,89.18,305300.0,51.5186,51.5244,51.507,51.5186,305300.0
2015-01-07 10:15:00,89.18,89.26,89.17,89.25,75100.0,51.5186,51.5648,51.5128,51.559,75100.0
2015-01-07 10:20:00,89.25,89.26,89.2,89.21,53900.0,51.559,51.5648,51.5301,51.5359,53900.0
2015-01-07 10:25:00,89.22,89.24,89.17,89.24,68500.0,51.5417,51.5533,51.5128,51.5533,68500.0
2015-01-07 10:30:00,89.24,89.24,89.1,89.2,87600.0,51.5533,51.5533,51.4724,51.5301,87600.0
2015-01-07 10:35:00,89.2,89.23,89.11,89.11,151000.0,51.5301,51.5475,51.4782,51.4782,151000.0
2015-01-07 10:40:00,89.12,89.12,89.02,89.08,115300.0,51.4839,51.4839,51.4262,51.4608,115300.0
2015-01-07 10:45:00,89.09,89.14,89.08,89.13,91000.0,51.4666,51.4955,51.4608,51.4897,91000.0
2015-01-07 10:50:00,89.12,89.19,89.1,89.17,7400.0,51.4839,51.5244,51.4724,51.5128,7400.0
2015-01-07 10:55:00,89.19,89.19,89.07,89.1,23800.0,51.5244,51.5244,51.455,51.4724,23800.0
2015-01-07 11:00:00,89.1,89.16,89.07,89.15,21900.0,51.4724,51.507,51.455,51.5013,21900.0
2015-01-07 11:05:00,89.14,89.15,89.06,89.09,24300.0,51.4955,51.5013,51.4493,51.4666,24300.0
2015-01-07 11:10:00,89.08,89.09,88.94,88.95,85900.0,51.4608,51.4666,51.3799,51.3857,85900.0
2015-01-07 11:15:00,88.94,88.98,88.92,88.94,106200.0,51.3799,51.4031,51.3684,51.3799,106200.0
2015-01-07 11:20:00,88.94,89.03,88.93,88.97,119500.0,51.3799,51.4319,51.3742,51.3973,119500.0
2015-01-07 11:25:00,88.95,88.97,88.91,88.91,51100.0,51.3857,51.3973,51.3626,51.3626,51100.0
2015-01-07 11:30:00,88.91,88.98,88.91,88.95,146500.0,51.3626,51.4031,51.3626,51.3857,146500.0
2015-01-07 11:35:00,88.95,88.95,88.87,88.93,134100.0,51.3857,51.3857,51.3395,51.3742,134100.0
2015-01-07 11:40:00,88.93,89.0,88.92,88.99,133200.0,51.3742,51.4146,51.3684,51.4088,133200.0
2015-01-07 11:45:00,88.99,89.0,88.96,89.0,242100.0,51.4088,51.4146,51.3915,51.4146,242100.0
2015-01-07 11:50:00,89.0,89.1,89.0,89.07,37500.0,51.4146,51.4724,51.4146,51.455,37500.0
2015-01-07 11:55:00,89.09,89.13,89.09,89.12,98300.0,51.4666,51.4897,51.4666,51.4839,98300.0
2015-01-07 12:00:00,89.11,89.18,89.11,89.16,55900.0,51.4782,51.5186,51.4782,51.507,55900.0
2015-01-07 12:05:00,89.16,89.25,89.13,89.13,41000.0,51.507,51.559,51.4897,51.4897,41000.0
2015-01-07 12:10:00,89.14,89.14,89.07,89.07,32800.0,51.4955,51.4955,51.455,51.455,32800.0
2015-01-07 12:15:00,89.06,89.17,89.06,89.16,12700.0,51.4493,51.5128,51.4493,51.507,12700.0
2015-01-07 12:20:00,89.21,89.21,89.13,89.13,9000.0,51.5359,51.5359,51.4897,51.4897,9000.0
2015-01-07 12:25:00,89.12,89.19,89.12,89.18,7300.0,51.4839,51.5244,51.4839,51.5186,7300.0
2015-01-07 12:30:00,89.21,89.21,89.13,89.15,52700.0,51.5359,51.5359,51.4897,51.5013,52700.0
2015-01-07 12:35:00,89.13,89.15,89.1,89.14,17500.0,51.4897,51.5013,51.4724,51.4955,17500.0
2015-01-07 12:40:00,89.13,89.16,89.13,89.16,44100.0,51.4897,51.507,51.4897,51.507,44100.0
2015-01-07 12:45:00,89.15,89.15,89.12,89.13,17300.0,51.5013,51.5013,51.4839,51.4897,17300.0
2015-01-07 12:50:00,89.13,89.15,89.1,89.1,26700.0,51.4897,51.5013,51.4724,51.4724,26700.0
2015-01-07 12:55:00,89.1,89.2,89.1,89.16,69100.0,51.4724,51.5301,51.4724,51.507,69100.0
2015-01-07 13:00:00,89.17,89.2,89.13,89.14,23700.0,51.5128,51.5301,51.4897,51.4955,23700.0
2015-01-07 13:05:00,89.15,89.15,89.1,89.1,10500.0,51.5013,51.5013,51.4724,51.4724,10500.0
2015-01-07 13:10:00,89.1,89.13,89.09,89.09,32100.0,51.4724,51.4897,51.4666,51.4666,32100.0
2015-01-07 13:15:00,89.09,89.12,89.09,89.1,23900.0,51.4666,51.4839,51.4666,51.4724,23900.0
2015-01-07 13:20:00,89.1,89.11,88.97,88.97,33200.0,51.4724,51.4782,51.3973,51.3973,33200.0
2015-01-07 13:25:00,88.96,89.02,88.96,88.98,22400.0,51.3915,51.4262,51.3915,51.4031,22400.0
2015-01-07 13:30:00,88.99,89.01,88.97,88.99,29000.0,51.4088,51.4204,51.3973,51.4088,29000.0
2015-01-07 13:35:00,88.99,89.03,88.99,89.01,20000.0,51.4088,51.4319,51.4088,51.4204,20000.0
2015-01-07 13:40:00,89.02,89.09,89.01,89.04,13200.0,51.4262,51.4666,51.4204,51.4377,13200.0
2015-01-07 13:45:00,89.04,89.11,89.03,89.11,12400.0,51.4377,51.4782,51.4319,51.4782,12400.0
2015-01-07 13:50:00,89.1,89.1,89.07,89.09,5000.0,51.4724,51.4724,51.455,51.4666,5000.0
2015-01-07 13:55:00,89.09,89.12,89.05,89.1,39700.0,51.4666,51.4839,51.4435,51.4724,39700.0
2015-01-07 14:00:00,89.12,89.2,89.05,89.15,20100.0,51.4839,51.5301,51.4435,51.5013,20100.0
2015-01-07 14:05:00,89.14,89.2,89.05,89.13,18100.0,51.4955,51.5301,51.4435,51.4897,18100.0
2015-01-07 14:10:00,89.19,89.2,89.09,89.11,20600.0,51.5244,51.5301,51.4666,51.4782,20600.0
2015-01-07 14:15:00,89.1,89.11,89.03,89.09,34800.0,51.4724,51.4782,51.4319,51.4666,34800.0
2015-01-07 14:20:00,89.09,89.13,89.04,89.11,29700.0,51.4666,51.4897,51.4377,51.4782,29700.0
2015-01-07 14:25:00,89.11,89.16,89.09,89.1,6900.0,51.4782,51.507,51.4666,51.4724,6900.0
2015-01-07 14:30:00,89.09,89.12,89.03,89.09,934700.0,51.4666,51.4839,51.4319,51.4666,934700.0
2015-01-07 14:35:00,89.1,89.12,89.05,89.07,111900.0,51.4724,51.4839,51.4435,51.455,111900.0
2015-01-07 14:40:00,89.08,89.08,89.04,89.06,69100.0,51.4608,51.4608,51.4377,51.4493,69100.0
2015-01-07 14:45:00,89.06,89.07,89.03,89.05,159800.0,51.4493,51.455,51.4319,51.4435,159800.0
2015-01-07 14:50:00,89.04,89.06,89.0,89.03,69200.0,51.4377,51.4493,51.4146,51.4319,69200.0
2015-01-07 14:55:00,89.02,89.04,88.98,89.0,50300.0,51.4262,51.4377,51.4031,51.4146,50300.0
2015-01-07 15:00:00,89.02,89.03,88.99,89.0,92400.0,51.4262,51.4319,51.4088,51.4146,92400.0
2015-01-07 15:05:00,89.0,89.07,88.99,89.07,76400.0,51.4146,51.455,51.4088,51.455,76400.0
2015-01-07 15:10:00,89.07,89.07,89.01,89.03,83500.0,51.455,51.455,51.4204,51.4319,83500.0
2015-01-07 15:15:00,89.02,89.03,88.95,89.02,59000.0,51.4262,51.4319,51.3857,51.4262,59000.0
2015-01-07 15:20:00,89.03,89.04,88.97,88.98,44500.0,51.4319,51.4377,51.3973,51.4031,44500.0
2015-01-07 15:25:00,88.98,89.02,88.97,89.0,276600.0,51.4031,51.4262,51.3973,51.4146,276600.0
2015-01-07 15:30:00,89.0,89.01,88.96,89.01,77000.0,51.4146,51.4204,51.3915,51.4204,77000.0
2015-01-07 15:35:00,89.0,89.01,88.97,88.99,41000.0,51.4146,51.4204,51.3973,51.4088,41000.0
2015-01-07 15:40:00,88.99,89.0,88.95,88.96,38300.0,51.4088,51.4146,51.3857,51.3915,38300.0
2015-01-07 15:45:00,88.96,89.0,88.96,89.0,60400.0,51.3915,51.4146,51.3915,51.4146,60400.0
2015-01-07 15:50:00,89.0,89.03,88.99,89.03,87600.0,51.4146,51.4319,51.4088,51.4319,87600.0
2015-01-07 15:55:00,89.03,89.04,88.99,88.99,358900.0,51.4319,51.4377,51.4088,51.4088,358900.0
2015-01-08 09:30:00,89.31,89.59,89.27,89.57,101900.0,51.5937,51.7554,51.5706,51.7439,101900.0
2015-01-08 09:35:00,89.57,89.61,89.54,89.57,214200.0,51.7439,51.767,51.7266,51.7439,214200.0
2015-01-08 09:40:00,89.57,89.62,89.54,89.6,124400.0,51.7439,51.7728,51.7266,51.7612,124400.0
2015-01-08 09:45:00,89.62,89.67,89.6,89.67,103900.0,51.7728,51.8017,51.7612,51.8017,103900.0
2015-01-08 09:50:00,89.67,89.73,89.66,89.71,117300.0,51.8017,51.8363,51.7959,51.8248,117300.0
2015-01-08 09:55:00,89.71,89.75,89.7,89.75,105600.0,51.8248,51.8479,51.819,51.8479,105600.0
2015-01-08 10:00:00,89.75,89.78,89.74,89.78,58500.0,51.8479,51.8652,51.8421,51.8652,58500.0
2015-01-08 10:05:00,89.78,89.82,89.77,89.8,159300.0,51.8652,51.8883,51.8594,51.8768,159300.0
2015-01-08 10:10:00,89.8,89.83,89.8,89.81,65300.0,51.8768,51.8941,51.8768,51.8825,65300.0
2015-01-08 10:15:00,89.81,89.81,89.74,89.74,141400.0,51.8825,51.8825,51.8421,51.8421,141400.0
2015-01-08 10:20:00,89.74,89.75,89.67,89.7,61300.0,51.8421,51.8479,51.8017,51.819,61300.0
2015-01-08 10:25:00,89.7,89.7,89.65,89.65,67500.0,51.819,51.819,51.7901,51.7901,67500.0
2015-01-08 10:30:00,89.67,89.68,89.64,89.65,128100.0,51.8017,51.8074,51.7843,51.7901,128100.0
2015-01-08 10:35:00,89.65,89.69,89.63,89.67,155900.0,51.7901,51.8132,51.7786,51.8017,155900.0
2015-01-08 10:40:00,89.68,89.71,89.66,89.66,69500.0,51.8074,51.8248,51.7959,51.7959,69500.0
2015-01-08 10:45:00,89.67,89.69,89.63,89.64,66300.0,51.8017,51.8132,51.7786,51.7843,66300.0
2015-01-08 10:50:00,89.64,89.67,89.61,89.65,221000.0,51.7843,51.8017,51.767,51.7901,221000.0
2015-01-08 10:55:00,89.65,89.69,89.64,89.69,44300.0,51.7901,51.8132,51.7843,51.8132,44300.0
2015-01-08 11:00:00,89.69,89.73,89.67,89.68,81600.0,51.8132,51.8363,51.8017,51.8074,81600.0
2015-01-08 11:05:00,89.67,89.7,89.64,89.64,240400.0,51.8017,51.819,51.7843,51.7843,240400.0
2015-01-08 11:10:00,89.64,89.66,89.63,89.64,54600.0,51.7843,51.7959,51.7786,51.7843,54600.0
2015-01-08 11:15:00,89.65,89.7,89.64,89.7,36900.0,51.7901,51.819,51.7843,51.819,36900.0
2015-01-08 11:20:00,89.7,89.72,89.64,89.65,67600.0,51.819,51.8305,51.7843,51.7901,67600.0
2015-01-08 11:25:00,89.65,89.65,89.56,89.56,126900.0,51.7901,51.7901,51.7381,51.7381,126900.0
2015-01-08 11:30:00,89.56,89.6,89.55,89.57,152500.0,51.7381,51.7612,51.7323,51.7439,152500.0
2015-01-08 11:35:00,89.57,89.59,89.55,89.59,33900.0,51.7439,51.7554,51.7323,51.7554,33900.0
2015-01-08 11:40:00,89.59,89.59,89.55,89.59,56200.0,51.7554,51.7554,51.7323,51.7554,56200.0
2015-01-08 11:45:00,89.59,89.68,89.59,89.67,83200.0,51.7554,51.8074,51.7554,51.8017,83200.0
2015-01-08 11:50:00,89.68,89.72,89.67,89.7,47300.0,51.8074,51.8305,51.8017,51.819,47300.0
2015-01-08 11:55:00,89.71,89.73,89.7,89.73,29600.0,51.8248,51.8363,51.819,51.8363,29600.0
2015-01-08 12:00:00,89.73,89.74,89.69,89.7,76400.0,51.8363,51.8421,51.8132,51.819,76400.0
2015-01-08 12:05:00,89.71,89.71,89.64,89.68,91100.0,51.8248,51.8248,51.7843,51.8074,91100.0
2015-01-08 12:10:00,89.68,89.71,89.61,89.64,68400.0,51.8074,51.8248,51.767,51.7843,68400.0
2015-01-08 12:15:00,89.64,89.65,89.59,89.59,20200.0,51.7843,51.7901,51.7554,51.7554,20200.0
2015-01-08 12:20:00,89.6,89.65,89.57,89.61,164600.0,51.7612,51.7901,51.7439,51.767,164600.0
2015-01-08 12:25:00,89.62,89.71,89.6,89.71,40800.0,51.7728,51.8248,51.7612,51.8248,40800.0
2015-01-08 12:30:00,89.71,89.76,89.71,89.74,33700.0,51.8248,51.8537,51.8248,51.8421,33700.0
2015-01-08 12:35:00,89.74,89.77,89.74,89.77,39900.0,51.8421,51.8594,51.8421,51.8594,39900.0
2015-01-08 12:40:00,89.77,89.78,89.73,89.75,75000.0,51.8594,51.8652,51.8363,51.8479,75000.0
2015-01-08 12:45:00,89.75,89.75,89.73,89.74,63900.0,51.8479,51.8479,51.8363,51.8421,63900.0
2015-01-08 12:50:00,89.75,89.75,89.73,89.74,56000.0,51.8479,51.8479,51.8363,51.8421,56000.0
2015-01-08 12:55:00,89.74,89.76,89.47,89.75,72700.0,51.8421,51.8537,51.6861,51.8479,72700.0
2015-01-08 13:00:00,89.74,89.75,89.72,89.74,28200.0,51.8421,51.8479,51.8305,51.8421,28200.0
2015-01-08 13:05:00,89.75,89.77,89.74,89.76,23600.0,51.8479,51.8594,51.8421,51.8537,23600.0
2015-01-08 13:10:00,89.76,89.76,89.75,89.76,6400.0,51.8537,51.8537,51.8479,51.8537,6400.0
2015-01-08 13:15:00,89.76,89.77,89.75,89.77,25700.0,51.8537,51.8594,51.8479,51.8594,25700.0
2015-01-08 13:20:00,89.77,89.77,89.75,89.76,60000.0,51.8594,51.8594,51.8479,51.8537,60000.0
2015-01-08 13:25:00,89.76,89.77,89.75,89.76,14700.0,51.8537,51.8594,51.8479,51.8537,14700.0
2015-01-08 13:30:00,89.76,89.76,89.72,89.74,248100.0,51.8537,51.8537,51.8305,51.8421,248100.0
2015-01-08 13:35:00,89.74,89.74,89.72,89.73,43700.0,51.8421,51.8421,51.8305,51.8363,43700.0
2015-01-08 13:40:00,89.73,89.73,89.7,89.7,23300.0,51.8363,51.8363,51.819,51.819,23300.0
2015-01-08 13:45:00,89.7,89.71,89.7,89.7,54600.0,51.819,51.8248,51.819,51.819,54600.0
2015-01-08 13:50:00,89.71,89.71,89.66,89.66,30500.0,51.8248,51.8248,51.7959,51.7959,30500.0
2015-01-08 13:55:00,89.66,89.66,89.53,89.58,57700.0,51.7959,51.7959,51.7208,51.7497,57700.0
2015-01-08 14:00:00,89.56,89.57,89.52,89.54,121700.0,51.7381,51.7439,51.715,51.7266,121700.0
2015-01-08 14:05:00,89.54,89.62,89.53,89.62,79900.0,51.7266,51.7728,51.7208,51.7728,79900.0
2015-01-08 14:10:00,89.62,89.63,89.53,89.54,50500.0,51.7728,51.7786,51.7208,51.7266,50500.0
2015-01-08 14:15:00,89.54,89.55,89.49,89.52,67500.0,51.7266,51.7323,51.6977,51.715,67500.0
2015-01-08 14:20:00,89.53,89.55,89.52,89.55,73900.0,51.7208,51.7323,51.715,51.7323,73900.0
2015-01-08 14:25:00,89.55,89.58,89.54,89.58,50400.0,51.7323,51.7497,51.7266,51.7497,50400.0
2015-01-08 14:30:00,89.58,89.6,89.57,89.59,51400.0,51.7497,51.7612,51.7439,51.7554,51400.0
2015-01-08 14:35:00,89.6,89.6,89.57,89.58,97100.0,51.7612,51.7612,51.7439,51.7497,97100.0
2015-01-08 14:40:00,89.59,89.59,89.57,89.58,83800.0,51.7554,51.7554,51.7439,51.7497,83800.0
2015-01-08 14:45:00,89.58,89.58,89.54,89.55,90200.0,51.7497,51.7497,51.7266,51.7323,90200.0
2015-01-08 14:50:00,89.56,89.56,89.55,89.56,36900.0,51.7381,51.7381,51.7323,51.7381,36900.0
2015-01-08 14:55:00,89.56,89.57,89.54,89.55,63100.0,51.7381,51.7439,51.7266,51.7323,63100.0
2015-01-08 15:00:00,89.55,89.56,89.54,89.55,59600.0,51.7323,51.7381,51.7266,51.7323,59600.0
2015-01-08 15:05:00,89.55,89.56,89.54,89.55,51800.0,51.7323,51.7381,51.7266,51.7323,51800.0
2015-01-08 15:10:00,89.56,89.65,89.55,89.6,51400.0,51.7381,51.7901,51.7323,51.7612,51400.0
2015-01-08 15:15:00,89.59,89.6,89.55,89.58,43200.0,51.7554,51.7612,51.7323,51.7497,43200.0
2015-01-08 15:20:00,89.58,89.6,89.57,89.58,32900.0,51.7497,51.7612,51.7439,51.7497,32900.0
2015-01-08 15:25:00,89.58,89.58,89.53,89.53,107400.0,51.7497,51.7497,51.7208,51.7208,107400.0
2015-01-08 15:30:00,89.54,89.54,89.49,89.53,51600.0,51.7266,51.7266,51.6977,51.7208,51600.0
2015-01-08 15:35:00,89.53,89.58,89.52,89.55,50500.0,51.7208,51.7497,51.715,51.7323,50500.0
2015-01-08 15:40:00,89.56,89.61,89.54,89.59,88600.0,51.7381,51.767,51.7266,51.7554,88600.0
2015-01-08 15:45:00,89.59,89.68,89.57,89.67,175900.0,51.7554,51.8074,51.7439,51.8017,175900.0
2015-01-08 15:50:00,89.68,89.69,89.56,89.6,172900.0,51.8074,51.8132,51.7381,51.7612,172900.0
2015-01-08 15:55:00,89.6,89.7,89.55,89.64,431500.0,51.7612,51.819,51.7323,51.7843,431500.0
2015-01-09 09:30:00,89.72,89.83,89.6,89.6,77400.0,51.8305,51.8941,51.7612,51.7612,77400.0
2015-01-09 09:35:00,89.6,89.63,89.5,89.59,94000.0,51.7612,51.7786,51.7035,51.7554,94000.0
2015-01-09 09:40:00,89.58,89.76,89.58,89.76,187900.0,51.7497,51.8537,51.7497,51.8537,187900.0
2015-01-09 09:45:00,89.76,89.77,89.53,89.58,249300.0,51.8537,51.8594,51.7208,51.7497,249300.0
2015-01-09 09:50:00,89.6,89.65,89.55,89.65,40500.0,51.7612,51.7901,51.7323,51.7901,40500.0
2015-01-09 09:55:00,89.64,89.65,89.55,89.59,137200.0,51.7843,51.7901,51.7323,51.7554,137200.0
2015-01-09 10:00:00,89.6,89.64,89.58,89.62,86900.0,51.7612,51.7843,51.7497,51.7728,86900.0
2015-01-09 10:05:00,89.62,89.73,89.6,89.72,56600.0,51.7728,51.8363,51.7612,51.8305,56600.0
2015-01-09 10:10:00,89.73,89.76,89.68,89.68,39600.0,51.8363,51.8537,51.8074,51.8074,39600.0
2015-01-09 10:15:00,89.69,89.71,89.63,89.66,39600.0,51.8132,51.8248,51.7786,51.7959,39600.0
2015-01-09 10:20:00,89.66,89.66,89.63,89.63,10800.0,51.7959,51.7959,51.7786,51.7786,10800.0
2015-01-09 10:25:00,89.64,89.64,89.6,89.62,46300.0,51.7843,51.7843,51.7612,51.7728,46300.0
2015-01-09 10:30:00,89.62,89.63,89.46,89.51,165100.0,51.7728,51.7786,51.6803,51.7092,165100.0
2015-01-09 10:35:00,89.51,89.6,89.49,89.51,128800.0,51.7092,51.7612,51.6977,51.7092,128800.0
2015-01-09 10:40:00,89.5,89.56,89.48,89.56,50200.0,51.7035,51.7381,51.6919,51.7381,50200.0
2015-01-09 10:45:00,89.56,89.6,89.55,89.59,59600.0,51.7381,51.7612,51.7323,51.7554,59600.0
2015-01-09 10:50:00,89.59,89.66,89.59,89.63,47600.0,51.7554,51.7959,51.7554,51.7786,47600.0
2015-01-09 10:55:00,89.63,89.64,89.61,89.61,55000.0,51.7786,51.7843,51.767,51.767,55000.0
2015-01-09 11:00:00,89.62,89.62,89.49,89.53,39300.0,51.7728,51.7728,51.6977,51.7208,39300.0
2015-01-09 11:05:00,89.53,89.56,89.51,89.53,64900.0,51.7208,51.7381,51.7092,51.7208,64900.0
2015-01-09 11:10:00,89.54,89.54,89.37,89.43,88300.0,51.7266,51.7266,51.6284,51.663,88300.0
2015-01-09 11:15:00,89.44,89.49,89.41,89.49,43800.0,51.6688,51.6977,51.6515,51.6977,43800.0
2015-01-09 11:20:00,89.51,89.54,89.47,89.53,92900.0,51.7092,51.7266,51.6861,51.7208,92900.0
2015-01-09 11:25:00,89.51,89.54,89.51,89.52,52000.0,51.7092,51.7266,51.7092,51.715,52000.0
2015-01-09 11:30:00,89.51,89.58,89.46,89.58,54700.0,51.7092,51.7497,51.6803,51.7497,54700.0
2015-01-09 11:35:00,89.58,89.59,89.55,89.58,16500.0,51.7497,51.7554,51.7323,51.7497,16500.0
2015-01-09 11:40:00,89.58,89.61,89.55,89.59,31700.0,51.7497,51.767,51.7323,51.7554,31700.0
2015-01-09 11:45:00,89.58,89.66,89.58,89.66,23500.0,51.7497,51.7959,51.7497,51.7959,23500.0
2015-01-09 11:50:00,89.66,89.67,89.64,89.66,23000.0,51.7959,51.8017,51.7843,51.7959,23000.0
2015-01-09 11:55:00,89.65,89.65,89.59,89.64,49700.0,51.7901,51.7901,51.7554,51.7843,49700.0
2015-01-09 12:00:00,89.63,89.65,89.62,89.64,38600.0,51.7786,51.7901,51.7728,51.7843,38600.0
2015-01-09 12:05:00,89.65,89.7,89.64,89.7,28200.0,51.7901,51.819,51.7843,51.819,28200.0
2015-01-09 12:10:00,89.7,89.74,89.7,89.73,26300.0,51.819,51.8421,51.819,51.8363,26300.0
2015-01-09 12:15:00,89.73,89.74,89.7,89.73,58900.0,51.8363,51.8421,51.819,51.8363,58900.0
2015-01-09 12:20:00,89.73,89.73,89.65,89.65,46600.0,51.8363,51.8363,51.7901,51.7901,46600.0
2015-01-09 12:25:00,89.66,89.66,89.61,89.65,48900.0,51.7959,51.7959,51.767,51.7901,48900.0
2015-01-09 12:30:00,89.65,89.73,89.64,89.66,30700.0,51.7901,51.8363,51.7843,51.7959,30700.0
2015-01-09 12:35:00,89.66,89.71,89.65,89.7,30900.0,51.7959,51.8248,51.7901,51.819,30900.0
2015-01-09 12:40:00,89.7,89.74,89.7,89.72,22300.0,51.819,51.8421,51.819,51.8305,22300.0
2015-01-09 12:45:00,89.72,89.73,89.69,89.7,19800.0,51.8305,51.8363,51.8132,51.819,19800.0
2015-01-09 12:50:00,89.71,89.73,89.69,89.71,51100.0,51.8248,51.8363,51.8132,51.8248,51100.0
2015-01-09 12:55:00,89.71,89.74,89.69,89.69,39000.0,51.8248,51.8421,51.8132,51.8132,39000.0
2015-01-09 13:00:00,89.69,89.74,89.64,89.71,22700.0,51.8132,51.8421,51.7843,51.8248,22700.0
2015-01-09 13:05:00,89.72,89.74,89.68,89.7,56800.0,51.8305,51.8421,51.8074,51.819,56800.0
2015-01-09 13:10:00,89.71,89.81,89.71,89.8,56500.0,51.8248,51.8825,51.8248,51.8768,56500.0
2015-01-09 13:15:00,89.8,89.82,89.76,89.77,130700.0,51.8768,51.8883,51.8537,51.8594,130700.0
2015-01-09 13:20:00,89.76,89.79,89.76,89.78,79000.0,51.8537,51.871,51.8537,51.8652,79000.0
2015-01-09 13:25:00,89.78,89.79,89.76,89.76,24900.0,51.8652,51.871,51.8537,51.8537,24900.0
2015-01-09 13:30:00,89.77,89.81,89.76,89.78,32700.0,51.8594,51.8825,51.8537,51.8652,32700.0
2015-01-09 13:35:00,89.78,89.8,89.78,89.8,20100.0,51.8652,51.8768,51.8652,51.8768,20100.0
2015-01-09 13:40:00,89.79,89.8,89.77,89.78,49300.0,51.871,51.8768,51.8594,51.8652,49300.0
2015-01-09 13:45:00,89.79,89.8,89.76,89.8,77700.0,51.871,51.8768,51.8537,51.8768,77700.0
2015-01-09 13:50:00,89.81,89.93,89.81,89.88,103900.0,51.8825,51.9519,51.8825,51.923,103900.0
2015-01-09 13:55:00,89.88,89.91,89.85,89.9,37200.0,51.923,51.9403,51.9056,51.9345,37200.0
2015-01-09 14:00:00,89.9,89.91,89.87,89.88,89200.0,51.9345,51.9403,51.9172,51.923,89200.0
2015-01-09 14:05:00,89.89,89.89,89.87,89.88,62800.0,51.9288,51.9288,51.9172,51.923,62800.0
2015-01-09 14:10:00,89.88,89.94,89.88,89.93,47500.0,51.923,51.9576,51.923,51.9519,47500.0
2015-01-09 14:15:00,89.93,89.95,89.88,89.89,93600.0,51.9519,51.9634,51.923,51.9288,93600.0
2015-01-09 14:20:00,89.89,89.89,89.8,89.83,41600.0,51.9288,51.9288,51.8768,51.8941,41600.0
2015-01-09 14:25:00,89.84,89.91,89.84,89.88,36800.0,51.8999,51.9403,51.8999,51.923,36800.0
2015-01-09 14:30:00,89.88,89.89,89.84,89.86,35800.0,51.923,51.9288,51.8999,51.9114,35800.0
2015-01-09 14:35:00,89.87,89.93,89.85,89.9,41600.0,51.9172,51.9519,51.9056,51.9345,41600.0
2015-01-09 14:40:00,89.9,89.92,89.9,89.9,18800.0,51.9345,51.9461,51.9345,51.9345,18800.0
2015-01-09 14:45:00,89.91,89.91,89.81,89.83,33100.0,51.9403,51.9403,51.8825,51.8941,33100.0
2015-01-09 14:50:00,89.83,89.92,89.83,89.86,70000.0,51.8941,51.9461,51.8941,51.9114,70000.0
2015-01-09 14:55:00,89.86,89.9,89.85,89.9,25400.0,51.9114,51.9345,51.9056,51.9345,25400.0
2015-01-09 15:00:00,89.9,89.95,89.88,89.94,52800.0,51.9345,51.9634,51.923,51.9576,52800.0
2015-01-09 15:05:00,89.94,89.95,89.93,89.94,26300.0,51.9576,51.9634,51.9519,51.9576,26300.0
2015-01-09 15:10:00,89.94,89.99,89.94,89.98,77700.0,51.9576,51.9865,51.9576,51.9807,77700.0
2015-01-09 15:15:00,89.99,90.01,89.96,89.98,145800.0,51.9865,51.9981,51.9692,51.9807,145800.0
2015-01-09 15:20:00,89.99,90.06,89.98,90.05,65100.0,51.9865,52.027,51.9807,52.0212,65100.0
2015-01-09 15:25:00,90.06,90.1,90.03,90.06,204400.0,52.027,52.0501,52.0096,52.027,204400.0
2015-01-09 15:30:00,90.06,90.09,90.02,90.08,209200.0,52.027,52.0443,52.0039,52.0385,209200.0
2015-01-09 15:35:00,90.08,90.13,90.08,90.09,279300.0,52.0385,52.0674,52.0385,52.0443,279300.0
2015-01-09 15:40:00,90.1,90.11,90.09,90.09,101300.0,52.0501,52.0558,52.0443,52.0443,101300.0
2015-01-09 15:45:00,90.09,90.13,90.08,90.09,150700.0,52.0443,52.0674,52.0385,52.0443,150700.0
2015-01-09 15:50:00,90.09,90.13,90.07,90.11,455100.0,52.0443,52.0674,52.0327,52.0558,455100.0
2015-01-09 15:55:00,90.11,90.14,90.07,90.09,464700.0,52.0558,52.0732,52.0327,52.0443,464700.0
2015-01-12 09:30:00,90.17,90.17,89.98,90.05,77800.0,52.0905,52.0905,51.9807,52.0212,77800.0
2015-01-12 09:35:00,90.03,90.05,89.8,89.83,186900.0,52.0096,52.0212,51.8768,51.8941,186900.0
2015-01-12 09:40:00,89.82,89.89,89.78,89.85,267900.0,51.8883,51.9288,51.8652,51.9056,267900.0
2015-01-12 09:45:00,89.85,89.88,89.77,89.8,71300.0,51.9056,51.923,51.8594,51.8768,71300.0
2015-01-12 09:50:00,89.79,89.8,89.72,89.74,488500.0,51.871,51.8768,51.8305,51.8421,488500.0
2015-01-12 09:55:00,89.73,89.74,89.65,89.69,79800.0,51.8363,51.8421,51.7901,51.8132,79800.0
2015-01-12 10:00:00,89.68,89.75,89.64,89.74,126600.0,51.8074,51.8479,51.7843,51.8421,126600.0
2015-01-12 10:05:00,89.74,89.76,89.73,89.76,71400.0,51.8421,51.8537,51.8363,51.8537,71400.0
2015-01-12 10:10:00,89.76,89.79,89.74,89.75,85000.0,51.8537,51.871,51.8421,51.8479,85000.0
2015-01-12 10:15:00,89.76,89.84,89.75,89.83,65200.0,51.8537,51.8999,51.8479,51.8941,65200.0
2015-01-12 10:20:00,89.83,89.83,89.74,89.78,36500.0,51.8941,51.8941,51.8421,51.8652,36500.0
2015-01-12 10:25:00,89.78,89.85,89.73,89.76,29400.0,51.8652,51.9056,51.8363,51.8537,29400.0
2015-01-12 10:30:00,89.75,89.84,89.71,89.81,115300.0,51.8479,51.8999,51.8248,51.8825,115300.0
2015-01-12 10:35:00,89.81,89.84,89.78,89.83,171600.0,51.8825,51.8999,51.8652,51.8941,171600.0
2015-01-12 10:40:00,89.83,89.9,89.82,89.9,86300.0,51.8941,51.9345,51.8883,51.9345,86300.0
2015-01-12 10:45:00,89.89,89.9,89.84,89.86,39000.0,51.9288,51.9345,51.8999,51.9114,39000.0
2015-01-12 10:50:00,89.85,89.86,89.8,89.83,40300.0,51.9056,51.9114,51.8768,51.8941,40300.0
2015-01-12 10:55:00,89.82,89.94,89.82,89.93,35900.0,51.8883,51.9576,51.8883,51.9519,35900.0
2015-01-12 11:00:00,89.93,90.0,89.93,90.0,62600.0,51.9519,51.9923,51.9519,51.9923,62600.0
2015-01-12 11:05:00,90.0,90.02,89.95,89.98,116800.0,51.9923,52.0039,51.9634,51.9807,116800.0
2015-01-12 11:10:00,89.98,90.03,89.94,89.94,72700.0,51.9807,52.0096,51.9576,51.9576,72700.0
2015-01-12 11:15:00,89.93,89.95,89.88,89.9,76500.0,51.9519,51.9634,51.923,51.9345,76500.0
2015-01-12 11:20:00,89.9,89.95,89.87,89.92,69200.0,51.9345,51.9634,51.9172,51.9461,69200.0
2015-01-12 11:25:00,89.9,89.95,89.88,89.9,25200.0,51.9345,51.9634,51.923,51.9345,25200.0
2015-01-12 11:30:00,89.91,90.0,89.88,89.9,50900.0,51.9403,51.9923,51.923,51.9345,50900.0
2015-01-12 11:35:00,89.9,89.95,89.89,89.93,596200.0,51.9345,51.9634,51.9288,51.9519,596200.0
2015-01-12 11:40:00,89.93,89.95,89.93,89.94,56500.0,51.9519,51.9634,51.9519,51.9576,56500.0
2015-01-12 11:45:00,89.94,89.95,89.93,89.93,100100.0,51.9576,51.9634,51.9519,51.9519,100100.0
2015-01-12 11:50:00,89.93,89.94,89.92,89.94,78300.0,51.9519,51.9576,51.9461,51.9576,78300.0
2015-01-12 11:55:00,89.93,89.99,89.93,89.96,101800.0,51.9519,51.9865,51.9519,51.9692,101800.0
2015-01-12 12:00:00,89.96,90.0,89.95,89.96,43800.0,51.9692,51.9923,51.9634,51.9692,43800.0
2015-01-12 12:05:00,89.95,89.97,89.93,89.97,56800.0,51.9634,51.975,51.9519,51.975,56800.0
2015-01-12 12:10:00,89.97,89.98,89.95,89.98,50700.0,51.975,51.9807,51.9634,51.9807,50700.0
2015-01-12 12:15:00,89.98,90.02,89.97,89.98,67500.0,51.9807,52.0039,51.975,51.9807,67500.0
2015-01-12 12:20:00,90.0,90.03,89.99,90.01,95400.0,51.9923,52.0096,51.9865,51.9981,95400.0
2015-01-12 12:25:00,90.01,90.02,90.0,90.02,65600.0,51.9981,52.0039,51.9923,52.0039,65600.0
2015-01-12 12:30:00,90.02,90.04,89.99,89.99,94200.0,52.0039,52.0154,51.9865,51.9865,94200.0
2015-01-12 12:35:00,90.0,90.01,89.99,90.0,17800.0,51.9923,51.9981,51.9865,51.9923,17800.0
2015-01-12 12:40:00,90.0,90.0,89.97,89.97,202300.0,51.9923,51.9923,51.975,51.975,202300.0
2015-01-12 12:45:00,89.97,89.97,89.95,89.95,58800.0,51.975,51.975,51.9634,51.9634,58800.0
2015-01-12 12:50:00,89.95,89.96,89.94,89.95,12500.0,51.9634,51.9692,51.9576,51.9634,12500.0
2015-01-12 12:55:00,89.94,89.97,89.94,89.97,86900.0,51.9576,51.975,51.9576,51.975,86900.0
2015-01-12 13:00:00,89.96,89.97,89.94,89.94,29600.0,51.9692,51.975,51.9576,51.9576,29600.0
2015-01-12 13:05:00,89.95,89.95,89.92,89.94,8200.0,51.9634,51.9634,51.9461,51.9576,8200.0
2015-01-12 13:10:00,89.94,89.95,89.91,89.94,8600.0,51.9576,51.9634,51.9403,51.9576,8600.0
2015-01-12 13:15:00,89.94,89.98,89.92,89.93,22000.0,51.9576,51.9807,51.9461,51.9519,22000.0
2015-01-12 13:20:00,89.93,89.93,89.9,89.91,16100.0,51.9519,51.9519,51.9345,51.9403,16100.0
2015-01-12 13:25:00,89.91,89.92,89.9,89.91,9800.0,51.9403,51.9461,51.9345,51.9403,9800.0
2015-01-12 13:30:00,89.91,89.95,89.91,89.95,163100.0,51.9403,51.9634,51.9403,51.9634,163100.0
2015-01-12 13:35:00,89.95,89.99,89.95,89.97,24100.0,51.9634,51.9865,51.9634,51.975,24100.0
2015-01-12 13:40:00,89.97,89.99,89.97,89.98,14000.0,51.975,51.9865,51.975,51.9807,14000.0
2015-01-12 13:45:00,89.99,90.08,89.99,90.05,137800.0,51.9865,52.0385,51.9865,52.0212,137800.0
2015-01-12 13:50:00,90.04,90.04,90.0,90.0,94300.0,52.0154,52.0154,51.9923,51.9923,94300.0
2015-01-12 13:55:00,90.01,90.01,89.98,89.99,71000.0,51.9981,51.9981,51.9807,51.9865,71000.0
2015-01-12 14:00:00,89.99,90.01,89.99,89.99,17600.0,51.9865,51.9981,51.9865,51.9865,17600.0
2015-01-12 14:05:00,90.0,90.0,89.98,90.0,69500.0,51.9923,51.9923,51.9807,51.9923,69500.0
2015-01-12 14:10:00,90.0,90.05,89.99,90.0,75700.0,51.9923,52.0212,51.9865,51.9923,75700.0
2015-01-12 14:15:00,90.0,90.0,89.97,89.97,80700.0,51.9923,51.9923,51.975,51.975,80700.0
2015-01-12 14:20:00,89.98,89.99,89.97,89.98,54200.0,51.9807,51.9865,51.975,51.9807,54200.0
2015-01-12 14:25:00,89.98,90.01,89.97,89.97,100800.0,51.9807,51.9981,51.975,51.975,100800.0
2015-01-12 14:30:00,89.98,89.99,89.95,89.99,146400.0,51.9807,51.9865,51.9634,51.9865,146400.0
2015-01-12 14:35:00,89.99,89.99,89.94,89.94,63200.0,51.9865,51.9865,51.9576,51.9576,63200.0
2015-01-12 14:40:00,89.94,89.97,89.91,89.92,67400.0,51.9576,51.975,51.9403,51.9461,67400.0
2015-01-12 14:45:00,89.92,89.96,89.9,89.95,48300.0,51.9461,51.9692,51.9345,51.9634,48300.0
2015-01-12 14:50:00,89.95,89.95,89.93,89.95,15900.0,51.9634,51.9634,51.9519,51.9634,15900.0
2015-01-12 14:55:00,89.95,89.99,89.94,89.97,46100.0,51.9634,51.9865,51.9576,51.975,46100.0
2015-01-12 15:00:00,89.96,89.99,89.96,89.98,56500.0,51.9692,51.9865,51.9692,51.9807,56500.0
2015-01-12 15:05:00,89.98,89.98,89.95,89.97,34000.0,51.9807,51.9807,51.9634,51.975,34000.0
2015-01-12 15:10:00,89.97,90.01,89.95,89.99,1103200.0,51.975,51.9981,51.9634,51.9865,1103200.0
2015-01-12 15:15:00,89.98,90.02,89.98,90.01,65500.0,51.9807,52.0039,51.9807,51.9981,65500.0
2015-01-12 15:20:00,90.01,90.03,89.99,89.99,27100.0,51.9981,52.0096,51.9865,51.9865,27100.0
2015-01-12 15:25:00,89.99,90.0,89.97,89.98,9500.0,51.9865,51.9923,51.975,51.9807,9500.0
2015-01-12 15:30:00,89.98,90.01,89.95,89.95,37700.0,51.9807,51.9981,51.9634,51.9634,37700.0
2015-01-12 15:35:00,89.95,89.99,89.95,89.96,27700.0,51.9634,51.9865,51.9634,51.9692,27700.0
2015-01-12 15:40:00,89.96,90.0,89.96,89.99,42500.0,51.9692,51.9923,51.9692,51.9865,42500.0
2015-01-12 15:45:00,90.0,90.09,89.99,90.01,151800.0,51.9923,52.0443,51.9865,51.9981,151800.0
2015-01-12 15:50:00,90.02,90.03,89.93,89.98,197100.0,52.0039,52.0096,51.9519,51.9807,197100.0
2015-01-12 15:55:00,89.98,89.99,89.93,89.98,729300.0,51.9807,51.9865,51.9519,51.9807,729300.0
2015-01-13 09:30:00,90.0,90.07,89.91,90.05,200900.0,51.9923,52.0327,51.9403,52.0212,200900.0
2015-01-13 09:35:00,90.04,90.08,90.04,90.06,61600.0,52.0154,52.0385,52.0154,52.027,61600.0
2015-01-13 09:40:00,90.06,90.2,90.05,90.19,240300.0,52.027,52.1078,52.0212,52.1021,240300.0
2015-01-13 09:45:00,90.21,90.23,90.17,90.18,253100.0,52.1136,52.1252,52.0905,52.0963,253100.0
2015-01-13 09:50:00,90.18,90.2,90.09,90.15,299500.0,52.0963,52.1078,52.0443,52.079,299500.0
2015-01-13 09:55:00,90.16,90.18,90.14,90.15,141800.0,52.0847,52.0963,52.0732,52.079,141800.0
2015-01-13 10:00:00,90.15,90.16,90.1,90.1,209400.0,52.079,52.0847,52.0501,52.0501,209400.0
2015-01-13 10:05:00,90.1,90.13,90.1,90.12,101800.0,52.0501,52.0674,52.0501,52.0616,101800.0
2015-01-13 10:10:00,90.11,90.12,90.06,90.06,148900.0,52.0558,52.0616,52.027,52.027,148900.0
2015-01-13 10:15:00,90.07,90.09,90.04,90.06,45200.0,52.0327,52.0443,52.0154,52.027,45200.0
2015-01-13 10:20:00,90.06,90.08,90.05,90.08,45200.0,52.027,52.0385,52.0212,52.0385,45200.0
2015-01-13 10:25:00,90.08,90.09,90.06,90.08,76800.0,52.0385,52.0443,52.027,52.0385,76800.0
2015-01-13 10:30:00,90.08,90.08,90.05,90.08,28300.0,52.0385,52.0385,52.0212,52.0385,28300.0
2015-01-13 10:35:00,90.09,90.13,90.08,90.12,30800.0,52.0443,52.0674,52.0385,52.0616,30800.0
2015-01-13 10:40:00,90.12,90.16,90.11,90.14,81700.0,52.0616,52.0847,52.0558,52.0732,81700.0
2015-01-13 10:45:00,90.14,90.18,90.13,90.14,23700.0,52.0732,52.0963,52.0674,52.0732,23700.0
2015-01-13 10:50:00,90.14,90.16,90.12,90.14,72200.0,52.0732,52.0847,52.0616,52.0732,72200.0
2015-01-13 10:55:00,90.15,90.18,90.14,90.15,16400.0,52.079,52.0963,52.0732,52.079,16400.0
2015-01-13 11:00:00,90.15,90.15,90.12,90.12,47400.0,52.079,52.079,52.0616,52.0616,47400.0
2015-01-13 11:05:00,90.12,90.13,90.12,90.13,17900.0,52.0616,52.0674,52.0616,52.0674,17900.0
2015-01-13 11:10:00,90.13,90.14,90.1,90.1,11300.0,52.0674,52.0732,52.0501,52.0501,11300.0
2015-01-13 11:15:00,90.11,90.13,90.1,90.11,36200.0,52.0558,52.0674,52.0501,52.0558,36200.0
2015-01-13 11:20:00,90.1,90.11,90.08,90.08,174800.0,52.0501,52.0558,52.0385,52.0385,174800.0
2015-01-13 11:25:00,90.09,90.1,90.07,90.09,76000.0,52.0443,52.0501,52.0327,52.0443,76000.0
2015-01-13 11:30:00,90.1,90.12,90.08,90.11,200500.0,52.0501,52.0616,52.0385,52.0558,200500.0
2015-01-13 11:35:00,90.1,90.11,90.09,90.1,112900.0,52.0501,52.0558,52.0443,52.0501,112900.0
2015-01-13 11:40:00,90.1,90.11,90.08,90.08,189400.0,52.0501,52.0558,52.0385,52.0385,189400.0
2015-01-13 11:45:00,90.08,90.12,90.08,90.08,37000.0,52.0385,52.0616,52.0385,52.0385,37000.0
2015-01-13 11:50:00,90.08,90.1,90.08,90.08,21000.0,52.0385,52.0501,52.0385,52.0385,21000.0
2015-01-13 11:55:00,90.08,90.09,90.07,90.08,9200.0,52.0385,52.0443,52.0327,52.0385,9200.0
2015-01-13 12:00:00,90.08,90.08,90.04,90.05,44400.0,52.0385,52.0385,52.0154,52.0212,44400.0
2015-01-13 12:05:00,90.05,90.05,89.99,89.99,79900.0,52.0212,52.0212,51.9865,51.9865,79900.0
2015-01-13 12:10:00,89.98,89.99,89.93,89.96,57900.0,51.9807,51.9865,51.9519,51.9692,57900.0
2015-01-13 12:15:00,89.97,89.98,89.94,89.97,8300.0,51.975,51.9807,51.9576,51.975,8300.0
2015-01-13 12:20:00,89.98,89.99,89.93,89.94,39800.0,51.9807,51.9865,51.9519,51.9576,39800.0
2015-01-13 12:25:00,89.95,89.95,89.88,89.91,59500.0,51.9634,51.9634,51.923,51.9403,59500.0
2015-01-13 12:30:00,89.92,89.92,89.8,89.82,158400.0,51.9461,51.9461,51.8768,51.8883,158400.0
2015-01-13 12:35:00,89.82,89.88,89.82,89.84,42300.0,51.8883,51.923,51.8883,51.8999,42300.0
2015-01-13 12:40:00,89.84,89.85,89.76,89.79,96900.0,51.8999,51.9056,51.8537,51.871,96900.0
2015-01-13 12:45:00,89.79,89.85,89.78,89.85,3400.0,51.871,51.9056,51.8652,51.9056,3400.0
2015-01-13 12:50:00,89.85,89.89,89.85,89.85,24800.0,51.9056,51.9288,51.9056,51.9056,24800.0
2015-01-13 12:55:00,89.85,89.86,89.85,89.86,10900.0,51.9056,51.9114,51.9056,51.9114,10900.0
2015-01-13 13:00:00,89.86,89.91,89.85,89.9,32200.0,51.9114,51.9403,51.9056,51.9345,32200.0
2015-01-13 13:05:00,89.9,89.93,89.89,89.89,35300.0,51.9345,51.9519,51.9288,51.9288,35300.0
2015-01-13 13:10:00,89.9,89.91,89.89,89.91,5800.0,51.9345,51.9403,51.9288,51.9403,5800.0
2015-01-13 13:15:00,89.9,89.91,89.89,89.9,16200.0,51.9345,51.9403,51.9288,51.9345,16200.0
2015-01-13 13:20:00,89.9,89.9,89.74,89.75,100100.0,51.9345,51.9345,51.8421,51.8479,100100.0
2015-01-13 13:25:00,89.75,89.76,89.71,89.73,29400.0,51.8479,51.8537,51.8248,51.8363,29400.0
2015-01-13 13:30:00,89.72,89.79,89.65,89.78,38500.0,51.8305,51.871,51.7901,51.8652,38500.0
2015-01-13 13:35:00,89.78,89.78,89.65,89.68,105000.0,51.8652,51.8652,51.7901,51.8074,105000.0
2015-01-13 13:40:00,89.68,89.71,89.64,89.68,61500.0,51.8074,51.8248,51.7843,51.8074,61500.0
2015-01-13 13:45:00,89.67,89.74,89.66,89.73,26600.0,51.8017,51.8421,51.7959,51.8363,26600.0
2015-01-13 13:50:00,89.73,89.74,89.54,89.59,133900.0,51.8363,51.8421,51.7266,51.7554,133900.0
2015-01-13 13:55:00,89.59,89.74,89.59,89.73,99600.0,51.7554,51.8421,51.7554,51.8363,99600.0
2015-01-13 14:00:00,89.72,89.77,89.7,89.76,141900.0,51.8305,51.8594,51.819,51.8537,141900.0
2015-01-13 14:05:00,89.76,89.77,89.67,89.7,125300.0,51.8537,51.8594,51.8017,51.819,125300.0
2015-01-13 14:10:00,89.71,89.77,89.67,89.76,76400.0,51.8248,51.8594,51.8017,51.8537,76400.0
2015-01-13 14:15:00,89.76,89.77,89.68,89.75,195400.0,51.8537,51.8594,51.8074,51.8479,195400.0
2015-01-13 14:20:00,89.75,89.79,89.74,89.77,26400.0,51.8479,51.871,51.8421,51.8594,26400.0
2015-01-13 14:25:00,89.78,89.93,89.78,89.91,129600.0,51.8652,51.9519,51.8652,51.9403,129600.0
2015-01-13 14:30:00,89.92,89.99,89.89,89.9,222500.0,51.9461,51.9865,51.9288,51.9345,222500.0
2015-01-13 14:35:00,89.9,89.92,89.88,89.9,77900.0,51.9345,51.9461,51.923,51.9345,77900.0
2015-01-13 14:40:00,89.91,89.92,89.85,89.88,34000.0,51.9403,51.9461,51.9056,51.923,34000.0
2015-01-13 14:45:00,89.89,89.92,89.86,89.86,53100.0,51.9288,51.9461,51.9114,51.9114,53100.0
2015-01-13 14:50:00,89.86,89.89,89.85,89.87,38100.0,51.9114,51.9288,51.9056,51.9172,38100.0
2015-01-13 14:55:00,89.87,89.87,89.78,89.78,121700.0,51.9172,51.9172,51.8652,51.8652,121700.0
2015-01-13 15:00:00,89.78,89.85,89.78,89.81,30600.0,51.8652,51.9056,51.8652,51.8825,30600.0
2015-01-13 15:05:00,89.81,89.83,89.79,89.81,75300.0,51.8825,51.8941,51.871,51.8825,75300.0
2015-01-13 15:10:00,89.81,89.96,89.79,89.96,138200.0,51.8825,51.9692,51.871,51.9692,138200.0
2015-01-13 15:15:00,89.96,90.01,89.94,90.0,151000.0,51.9692,51.9981,51.9576,51.9923,151000.0
2015-01-13 15:20:00,90.0,90.01,89.98,89.99,100500.0,51.9923,51.9981,51.9807,51.9865,100500.0
2015-01-13 15:25:00,89.99,90.03,89.94,89.95,136000.0,51.9865,52.0096,51.9576,51.9634,136000.0
2015-01-13 15:30:00,89.96,90.05,89.95,90.0,163600.0,51.9692,52.0212,51.9634,51.9923,163600.0
2015-01-13 15:35:00,90.0,90.1,90.0,90.08,106800.0,51.9923,52.0501,51.9923,52.0385,106800.0
2015-01-13 15:40:00,90.08,90.08,89.98,90.01,84600.0,52.0385,52.0385,51.9807,51.9981,84600.0
2015-01-13 15:45:00,90.01,90.02,89.98,90.0,103300.0,51.9981,52.0039,51.9807,51.9923,103300.0
2015-01-13 15:50:00,90.0,90.0,89.93,90.0,130800.0,51.9923,51.9923,51.9519,51.9923,130800.0
2015-01-13 15:55:00,90.0,90.03,89.94,89.97,381000.0,51.9923,52.0096,51.9576,51.975,381000.0
2015-01-14 09:30:00,89.51,89.68,89.42,89.65,184300.0,51.7092,51.8074,51.6572,51.7901,184300.0
2015-01-14 09:35:00,89.7,89.71,89.61,89.65,113400.0,51.819,51.8248,51.767,51.7901,113400.0
2015-01-14 09:40:00,89.65,89.7,89.6,89.64,164600.0,51.7901,51.819,51.7612,51.7843,164600.0
2015-01-14 09:45:00,89.64,89.71,89.57,89.69,71700.0,51.7843,51.8248,51.7439,51.8132,71700.0
2015-01-14 09:50:00,89.69,89.7,89.62,89.65,54500.0,51.8132,51.819,51.7728,51.7901,54500.0
2015-01-14 09:55:00,89.66,89.72,89.63,89.67,59300.0,51.7959,51.8305,51.7786,51.8017,59300.0
2015-01-14 10:00:00,89.66,89.71,89.64,89.68,46600.0,51.7959,51.8248,51.7843,51.8074,46600.0
2015-01-14 10:05:00,89.68,89.83,89.68,89.83,119900.0,51.8074,51.8941,51.8074,51.8941,119900.0
2015-01-14 10:10:00,89.84,89.84,89.69,89.71,37100.0,51.8999,51.8999,51.8132,51.8248,37100.0
2015-01-14 10:15:00,89.71,89.77,89.71,89.73,118100.0,51.8248,51.8594,51.8248,51.8363,118100.0
2015-01-14 10:20:00,89.73,89.78,89.72,89.77,41700.0,51.8363,51.8652,51.8305,51.8594,41700.0
2015-01-14 10:25:00,89.77,89.83,89.75,89.83,72400.0,51.8594,51.8941,51.8479,51.8941,72400.0
2015-01-14 10:30:00,89.82,89.82,89.62,89.72,44200.0,51.8883,51.8883,51.7728,51.8305,44200.0
2015-01-14 10:35:00,89.72,89.76,89.63,89.64,21200.0,51.8305,51.8537,51.7786,51.7843,21200.0
2015-01-14 10:40:00,89.65,89.83,89.64,89.79,30500.0,51.7901,51.8941,51.7843,51.871,30500.0
2015-01-14 10:45:00,89.78,89.79,89.66,89.68,93600.0,51.8652,51.871,51.7959,51.8074,93600.0
2015-01-14 10:50:00,89.68,89.73,89.67,89.71,57700.0,51.8074,51.8363,51.8017,51.8248,57700.0
2015-01-14 10:55:00,89.71,89.74,89.64,89.72,124600.0,51.8248,51.8421,51.7843,51.8305,124600.0
2015-01-14 11:00:00,89.72,89.73,89.58,89.62,169600.0,51.8305,51.8363,51.7497,51.7728,169600.0
2015-01-14 11:05:00,89.63,89.68,89.6,89.63,102600.0,51.7786,51.8074,51.7612,51.7786,102600.0
2015-01-14 11:10:00,89.63,89.69,89.61,89.61,45400.0,51.7786,51.8132,51.767,51.767,45400.0
2015-01-14 11:15:00,89.61,89.66,89.55,89.56,125500.0,51.767,51.7959,51.7323,51.7381,125500.0
2015-01-14 11:20:00,89.57,89.61,89.53,89.54,168600.0,51.7439,51.767,51.7208,51.7266,168600.0
2015-01-14 11:25:00,89.54,89.58,89.51,89.52,156800.0,51.7266,51.7497,51.7092,51.715,156800.0
2015-01-14 11:30:00,89.52,89.53,89.47,89.5,80700.0,51.715,51.7208,51.6861,51.7035,80700.0
2015-01-14 11:35:00,89.49,89.63,89.49,89.61,193900.0,51.6977,51.7786,51.6977,51.767,193900.0
2015-01-14 11:40:00,89.62,89.64,89.55,89.57,129000.0,51.7728,51.7843,51.7323,51.7439,129000.0
2015-01-14 11:45:00,89.56,89.62,89.56,89.56,76000.0,51.7381,51.7728,51.7381,51.7381,76000.0
2015-01-14 11:50:00,89.55,89.57,89.48,89.52,168700.0,51.7323,51.7439,51.6919,51.715,168700.0
2015-01-14 11:55:00,89.53,89.54,89.48,89.48,33800.0,51.7208,51.7266,51.6919,51.6919,33800.0
2015-01-14 12:00:00,89.49,89.58,89.48,89.58,49300.0,51.6977,51.7497,51.6919,51.7497,49300.0
2015-01-14 12:05:00,89.58,89.58,89.49,89.53,57400.0,51.7497,51.7497,51.6977,51.7208,57400.0
2015-01-14 12:10:00,89.53,89.53,89.42,89.44,49900.0,51.7208,51.7208,51.6572,51.6688,49900.0
2015-01-14 12:15:00,89.44,89.5,89.43,89.46,85000.0,51.6688,51.7035,51.663,51.6803,85000.0
2015-01-14 12:20:00,89.46,89.57,89.45,89.53,39400.0,51.6803,51.7439,51.6746,51.7208,39400.0
2015-01-14 12:25:00,89.51,89.54,89.49,89.5,46500.0,51.7092,51.7266,51.6977,51.7035,46500.0
2015-01-14 12:30:00,89.51,89.53,89.46,89.52,87500.0,51.7092,51.7208,51.6803,51.715,87500.0
2015-01-14 12:35:00,89.52,89.56,89.49,89.53,39300.0,51.715,51.7381,51.6977,51.7208,39300.0
2015-01-14 12:40:00,89.53,89.55,89.47,89.47,71400.0,51.7208,51.7323,51.6861,51.6861,71400.0
2015-01-14 12:45:00,89.48,89.52,89.46,89.48,36200.0,51.6919,51.715,51.6803,51.6919,36200.0
2015-01-14 12:50:00,89.48,89.48,89.42,89.44,51800.0,51.6919,51.6919,51.6572,51.6688,51800.0
2015-01-14 12:55:00,89.44,89.48,89.42,89.48,32300.0,51.6688,51.6919,51.6572,51.6919,32300.0
2015-01-14 13:00:00,89.47,89.48,89.43,89.44,55400.0,51.6861,51.6919,51.663,51.6688,55400.0
2015-01-14 13:05:00,89.44,89.46,89.41,89.43,92800.0,51.6688,51.6803,51.6515,51.663,92800.0
2015-01-14 13:10:00,89.42,89.43,89.39,89.4,59100.0,51.6572,51.663,51.6399,51.6457,59100.0
2015-01-14 13:15:00,89.4,89.43,89.39,89.42,126900.0,51.6457,51.663,51.6399,51.6572,126900.0
2015-01-14 13:20:00,89.42,89.42,89.39,89.4,29700.0,51.6572,51.6572,51.6399,51.6457,29700.0
2015-01-14 13:25:00,89.4,89.42,89.39,89.39,74000.0,51.6457,51.6572,51.6399,51.6399,74000.0
2015-01-14 13:30:00,89.4,89.44,89.36,89.43,132800.0,51.6457,51.6688,51.6226,51.663,132800.0
2015-01-14 13:35:00,89.43,89.45,89.42,89.43,103200.0,51.663,51.6746,51.6572,51.663,103200.0
2015-01-14 13:40:00,89.42,89.44,89.35,89.4,166200.0,51.6572,51.6688,51.6168,51.6457,166200.0
2015-01-14 13:45:00,89.39,89.44,89.38,89.44,76500.0,51.6399,51.6688,51.6341,51.6688,76500.0
2015-01-14 13:50:00,89.45,89.45,89.41,89.42,38600.0,51.6746,51.6746,51.6515,51.6572,38600.0
2015-01-14 13:55:00,89.42,89.46,89.41,89.45,36000.0,51.6572,51.6803,51.6515,51.6746,36000.0
2015-01-14 14:00:00,89.45,89.5,89.45,89.5,80700.0,51.6746,51.7035,51.6746,51.7035,80700.0
2015-01-14 14:05:00,89.5,89.5,89.45,89.47,38100.0,51.7035,51.7035,51.6746,51.6861,38100.0
2015-01-14 14:10:00,89.47,89.61,89.47,89.61,62200.0,51.6861,51.767,51.6861,51.767,62200.0
2015-01-14 14:15:00,89.61,89.67,89.58,89.66,77000.0,51.767,51.8017,51.7497,51.7959,77000.0
2015-01-14 14:20:00,89.66,89.66,89.59,89.61,147400.0,51.7959,51.7959,51.7554,51.767,147400.0
2015-01-14 14:25:00,89.62,89.73,89.61,89.72,72100.0,51.7728,51.8363,51.767,51.8305,72100.0
2015-01-14 14:30:00,89.72,89.81,89.71,89.73,90900.0,51.8305,51.8825,51.8248,51.8363,90900.0
2015-01-14 14:35:00,89.73,89.75,89.64,89.7,95300.0,51.8363,51.8479,51.7843,51.819,95300.0
2015-01-14 14:40:00,89.71,89.8,89.66,89.66,51700.0,51.8248,51.8768,51.7959,51.7959,51700.0
2015-01-14 14:45:00,89.68,89.74,89.64,89.68,34700.0,51.8074,51.8421,51.7843,51.8074,34700.0
2015-01-14 14:50:00,89.66,89.68,89.6,89.64,58700.0,51.7959,51.8074,51.7612,51.7843,58700.0
2015-01-14 14:55:00,89.63,89.73,89.63,89.68,31400.0,51.7786,51.8363,51.7786,51.8074,31400.0
2015-01-14 15:00:00,89.69,89.77,89.68,89.72,56200.0,51.8132,51.8594,51.8074,51.8305,56200.0
2015-01-14 15:05:00,89.72,89.78,89.7,89.73,55200.0,51.8305,51.8652,51.819,51.8363,55200.0
2015-01-14 15:10:00,89.74,89.74,89.66,89.68,47700.0,51.8421,51.8421,51.7959,51.8074,47700.0
2015-01-14 15:15:00,89.69,89.78,89.69,89.76,52200.0,51.8132,51.8652,51.8132,51.8537,52200.0
2015-01-14 15:20:00,89.76,89.83,89.73,89.77,109100.0,51.8537,51.8941,51.8363,51.8594,109100.0
2015-01-14 15:25:00,89.78,89.82,89.71,89.77,69100.0,51.8652,51.8883,51.8248,51.8594,69100.0
2015-01-14 15:30:00,89.77,89.84,89.7,89.75,122100.0,51.8594,51.8999,51.819,51.8479,122100.0
2015-01-14 15:35:00,89.74,89.78,89.73,89.77,69100.0,51.8421,51.8652,51.8363,51.8594,69100.0
2015-01-14 15:40:00,89.77,89.81,89.73,89.75,80000.0,51.8594,51.8825,51.8363,51.8479,80000.0
2015-01-14 15:45:00,89.75,89.82,89.66,89.7,322200.0,51.8479,51.8883,51.7959,51.819,322200.0
2015-01-14 15:50:00,89.71,89.72,89.66,89.68,166600.0,51.8248,51.8305,51.7959,51.8074,166600.0
2015-01-14 15:55:00,89.69,89.78,89.66,89.76,249300.0,51.8132,51.8652,51.7959,51.8537,249300.0
2015-01-15 09:30:00,89.98,89.98,89.83,89.86,92800.0,51.9807,51.9807,51.8941,51.9114,92800.0
2015-01-15 09:35:00,89.86,89.9,89.71,89.74,109600.0,51.9114,51.9345,51.8248,51.8421,109600.0
2015-01-15 09:40:00,89.73,89.74,89.59,89.61,86600.0,51.8363,51.8421,51.7554,51.767,86600.0
2015-01-15 09:45:00,89.61,89.7,89.55,89.57,82900.0,51.767,51.819,51.7323,51.7439,82900.0
2015-01-15 09:50:00,89.54,89.71,89.54,89.65,50700.0,51.7266,51.8248,51.7266,51.7901,50700.0
2015-01-15 09:55:00,89.64,89.64,89.51,89.56,30900.0,51.7843,51.7843,51.7092,51.7381,30900.0
2015-01-15 10:00:00,89.56,89.61,89.5,89.56,34100.0,51.7381,51.767,51.7035,51.7381,34100.0
2015-01-15 10:05:00,89.55,89.69,89.54,89.66,63000.0,51.7323,51.8132,51.7266,51.7959,63000.0
2015-01-15 10:10:00,89.66,89.72,89.6,89.7,43000.0,51.7959,51.8305,51.7612,51.819,43000.0
2015-01-15 10:15:00,89.69,89.81,89.65,89.81,69300.0,51.8132,51.8825,51.7901,51.8825,69300.0
2015-01-15 10:20:00,89.8,89.82,89.74,89.81,46500.0,51.8768,51.8883,51.8421,51.8825,46500.0
2015-01-15 10:25:00,89.8,89.83,89.69,89.75,49000.0,51.8768,51.8941,51.8132,51.8479,49000.0
2015-01-15 10:30:00,89.75,89.83,89.73,89.79,51900.0,51.8479,51.8941,51.8363,51.871,51900.0
2015-01-15 10:35:00,89.79,89.82,89.71,89.77,25900.0,51.871,51.8883,51.8248,51.8594,25900.0
2015-01-15 10:40:00,89.76,89.76,89.68,89.72,31000.0,51.8537,51.8537,51.8074,51.8305,31000.0
2015-01-15 10:45:00,89.72,89.77,89.68,89.7,23300.0,51.8305,51.8594,51.8074,51.819,23300.0
2015-01-15 10:50:00,89.69,89.72,89.67,89.7,32400.0,51.8132,51.8305,51.8017,51.819,32400.0
2015-01-15 10:55:00,89.7,89.71,89.62,89.7,59000.0,51.819,51.8248,51.7728,51.819,59000.0
2015-01-15 11:00:00,89.7,89.76,89.63,89.67,88800.0,51.819,51.8537,51.7786,51.8017,88800.0
2015-01-15 11:05:00,89.66,89.68,89.57,89.63,53900.0,51.7959,51.8074,51.7439,51.7786,53900.0
2015-01-15 11:10:00,89.63,89.69,89.59,89.62,144600.0,51.7786,51.8132,51.7554,51.7728,144600.0
2015-01-15 11:15:00,89.62,89.63,89.58,89.61,91000.0,51.7728,51.7786,51.7497,51.767,91000.0
2015-01-15 11:20:00,89.6,89.61,89.54,89.57,260300.0,51.7612,51.767,51.7266,51.7439,260300.0
2015-01-15 11:25:00,89.57,89.58,89.5,89.57,179600.0,51.7439,51.7497,51.7035,51.7439,179600.0
2015-01-15 11:30:00,89.58,89.63,89.52,89.61,37500.0,51.7497,51.7786,51.715,51.767,37500.0
2015-01-15 11:35:00,89.62,89.62,89.54,89.58,50700.0,51.7728,51.7728,51.7266,51.7497,50700.0
2015-01-15 11:40:00,89.58,89.7,89.55,89.69,83200.0,51.7497,51.819,51.7323,51.8132,83200.0
2015-01-15 11:45:00,89.69,89.73,89.62,89.67,39800.0,51.8132,51.8363,51.7728,51.8017,39800.0
2015-01-15 11:50:00,89.67,89.69,89.59,89.64,50600.0,51.8017,51.8132,51.7554,51.7843,50600.0
2015-01-15 11:55:00,89.63,89.68,89.53,89.57,35800.0,51.7786,51.8074,51.7208,51.7439,35800.0
2015-01-15 12:00:00,89.57,89.66,89.57,89.59,34800.0,51.7439,51.7959,51.7439,51.7554,34800.0
2015-01-15 12:05:00,89.58,89.69,89.57,89.6,12500.0,51.7497,51.8132,51.7439,51.7612,12500.0
2015-01-15 12:10:00,89.61,89.67,89.58,89.59,38500.0,51.767,51.8017,51.7497,51.7554,38500.0
2015-01-15 12:15:00,89.59,89.6,89.52,89.55,65900.0,51.7554,51.7612,51.715,51.7323,65900.0
2015-01-15 12:20:00,89.55,89.61,89.52,89.53,23400.0,51.7323,51.767,51.715,51.7208,23400.0
2015-01-15 12:25:00,89.54,89.63,89.54,89.57,22300.0,51.7266,51.7786,51.7266,51.7439,22300.0
2015-01-15 12:30:00,89.58,89.62,89.53,89.59,14400.0,51.7497,51.7728,51.7208,51.7554,14400.0
2015-01-15 12:35:00,89.59,89.59,89.52,89.58,14400.0,51.7554,51.7554,51.715,51.7497,14400.0
2015-01-15 12:40:00,89.57,89.59,89.51,89.52,64400.0,51.7439,51.7554,51.7092,51.715,64400.0
2015-01-15 12:45:00,89.52,89.53,89.48,89.53,76400.0,51.715,51.7208,51.6919,51.7208,76400.0
2015-01-15 12:50:00,89.52,89.57,89.5,89.55,57800.0,51.715,51.7439,51.7035,51.7323,57800.0
2015-01-15 12:55:00,89.56,89.56,89.51,89.51,138400.0,51.7381,51.7381,51.7092,51.7092,138400.0
2015-01-15 13:00:00,89.52,89.56,89.49,89.53,94200.0,51.715,51.7381,51.6977,51.7208,94200.0
2015-01-15 13:05:00,89.53,89.59,89.51,89.51,29800.0,51.7208,51.7554,51.7092,51.7092,29800.0
2015-01-15 13:10:00,89.52,89.55,89.49,89.51,90900.0,51.715,51.7323,51.6977,51.7092,90900.0
2015-01-15 13:15:00,89.51,89.53,89.49,89.52,52100.0,51.7092,51.7208,51.6977,51.715,52100.0
2015-01-15 13:20:00,89.52,89.52,89.45,89.45,69200.0,51.715,51.715,51.6746,51.6746,69200.0
2015-01-15 13:25:00,89.45,89.49,89.41,89.42,147000.0,51.6746,51.6977,51.6515,51.6572,147000.0
2015-01-15 13:30:00,89.42,89.44,89.41,89.44,62800.0,51.6572,51.6688,51.6515,51.6688,62800.0
2015-01-15 13:35:00,89.44,89.44,89.36,89.37,51800.0,51.6688,51.6688,51.6226,51.6284,51800.0
2015-01-15 13:40:00,89.38,89.43,89.35,89.37,60400.0,51.6341,51.663,51.6168,51.6284,60400.0
2015-01-15 13:45:00,89.37,89.39,89.35,89.39,97500.0,51.6284,51.6399,51.6168,51.6399,97500.0
2015-01-15 13:50:00,89.39,89.42,89.36,89.42,28300.0,51.6399,51.6572,51.6226,51.6572,28300.0
2015-01-15 13:55:00,89.41,89.42,89.39,89.39,38800.0,51.6515,51.6572,51.6399,51.6399,38800.0
2015-01-15 14:00:00,89.4,89.4,89.34,89.37,55800.0,51.6457,51.6457,51.611,51.6284,55800.0
2015-01-15 14:05:00,89.37,89.47,89.34,89.45,63300.0,51.6284,51.6861,51.611,51.6746,63300.0
2015-01-15 14:10:00,89.44,89.44,89.35,89.39,88500.0,51.6688,51.6688,51.6168,51.6399,88500.0
2015-01-15 14:15:00,89.39,89.46,89.38,89.4,108600.0,51.6399,51.6803,51.6341,51.6457,108600.0
2015-01-15 14:20:00,89.4,89.41,89.32,89.34,131700.0,51.6457,51.6515,51.5995,51.611,131700.0
2015-01-15 14:25:00,89.34,89.38,89.29,89.33,68700.0,51.611,51.6341,51.5821,51.6052,68700.0
2015-01-15 14:30:00,89.33,89.39,89.3,89.39,70000.0,51.6052,51.6399,51.5879,51.6399,70000.0
2015-01-15 14:35:00,89.39,89.4,89.33,89.36,34100.0,51.6399,51.6457,51.6052,51.6226,34100.0
2015-01-15 14:40:00,89.36,89.42,89.36,89.37,107400.0,51.6226,51.6572,51.6226,51.6284,107400.0
2015-01-15 14:45:00,89.37,89.47,89.36,89.43,73900.0,51.6284,51.6861,51.6226,51.663,73900.0
2015-01-15 14:50:00,89.43,89.43,89.38,89.41,42200.0,51.663,51.663,51.6341,51.6515,42200.0
2015-01-15 14:55:00,89.4,89.49,89.38,89.42,47900.0,51.6457,51.6977,51.6341,51.6572,47900.0
2015-01-15 15:00:00,89.42,89.46,89.39,89.45,43000.0,51.6572,51.6803,51.6399,51.6746,43000.0
2015-01-15 15:05:00,89.44,89.44,89.37,89.39,54400.0,51.6688,51.6688,51.6284,51.6399,54400.0
2015-01-15 15:10:00,89.38,89.38,89.32,89.33,84400.0,51.6341,51.6341,51.5995,51.6052,84400.0
2015-01-15 15:15:00,89.34,89.4,89.31,89.39,70400.0,51.611,51.6457,51.5937,51.6399,70400.0
2015-01-15 15:20:00,89.38,89.4,89.32,89.37,94400.0,51.6341,51.6457,51.5995,51.6284,94400.0
2015-01-15 15:25:00,89.37,89.45,89.36,89.4,62900.0,51.6284,51.6746,51.6226,51.6457,62900.0
2015-01-15 15:30:00,89.4,89.46,89.36,89.39,73600.0,51.6457,51.6803,51.6226,51.6399,73600.0
2015-01-15 15:35:00,89.39,89.39,89.35,89.38,73000.0,51.6399,51.6399,51.6168,51.6341,73000.0
2015-01-15 15:40:00,89.38,89.43,89.35,89.39,110300.0,51.6341,51.663,51.6168,51.6399,110300.0
2015-01-15 15:45:00,89.39,89.42,89.37,89.38,93200.0,51.6399,51.6572,51.6284,51.6341,93200.0
2015-01-15 15:50:00,89.38,89.39,89.3,89.32,192500.0,51.6341,51.6399,51.5879,51.5995,192500.0
2015-01-15 15:55:00,89.31,89.32,89.21,89.23,439700.0,51.5937,51.5995,51.5359,51.5475,439700.0
2015-01-16 09:30:00,89.34,89.52,89.33,89.52,82200.0,51.611,51.715,51.6052,51.715,82200.0
2015-01-16 09:35:00,89.52,89.63,89.51,89.6,75700.0,51.715,51.7786,51.7092,51.7612,75700.0
2015-01-16 09:40:00,89.6,89.64,89.55,89.56,79200.0,51.7612,51.7843,51.7323,51.7381,79200.0
2015-01-16 09:45:00,89.56,89.6,89.52,89.58,161200.0,51.7381,51.7612,51.715,51.7497,161200.0
2015-01-16 09:50:00,89.58,89.59,89.55,89.56,45300.0,51.7497,51.7554,51.7323,51.7381,45300.0
2015-01-16 09:55:00,89.56,89.57,89.48,89.5,123700.0,51.7381,51.7439,51.6919,51.7035,123700.0
2015-01-16 10:00:00,89.5,89.61,89.49,89.55,149300.0,51.7035,51.767,51.6977,51.7323,149300.0
2015-01-16 10:05:00,89.53,89.56,89.5,89.51,36100.0,51.7208,51.7381,51.7035,51.7092,36100.0
2015-01-16 10:10:00,89.5,89.55,89.46,89.47,66300.0,51.7035,51.7323,51.6803,51.6861,66300.0
2015-01-16 10:15:00,89.47,89.54,89.46,89.54,42200.0,51.6861,51.7266,51.6803,51.7266,42200.0
2015-01-16 10:20:00,89.53,89.57,89.49,89.57,48100.0,51.7208,51.7439,51.6977,51.7439,48100.0
2015-01-16 10:25:00,89.57,89.62,89.56,89.57,88500.0,51.7439,51.7728,51.7381,51.7439,88500.0
2015-01-16 10:30:00,89.57,89.64,89.56,89.61,82200.0,51.7439,51.7843,51.7381,51.767,82200.0
2015-01-16 10:35:00,89.62,89.62,89.57,89.6,180600.0,51.7728,51.7728,51.7439,51.7612,180600.0
2015-01-16 10:40:00,89.59,89.6,89.54,89.57,197000.0,51.7554,51.7612,51.7266,51.7439,197000.0
2015-01-16 10:45:00,89.57,89.59,89.56,89.57,115200.0,51.7439,51.7554,51.7381,51.7439,115200.0
2015-01-16 10:50:00,89.57,89.63,89.56,89.63,48400.0,51.7439,51.7786,51.7381,51.7786,48400.0
2015-01-16 10:55:00,89.63,89.7,89.62,89.68,75700.0,51.7786,51.819,51.7728,51.8074,75700.0
2015-01-16 11:00:00,89.68,89.68,89.59,89.59,86300.0,51.8074,51.8074,51.7554,51.7554,86300.0
2015-01-16 11:05:00,89.59,89.68,89.58,89.65,58900.0,51.7554,51.8074,51.7497,51.7901,58900.0
2015-01-16 11:10:00,89.65,89.67,89.55,89.61,34100.0,51.7901,51.8017,51.7323,51.767,34100.0
2015-01-16 11:15:00,89.61,89.66,89.6,89.64,94100.0,51.767,51.7959,51.7612,51.7843,94100.0
2015-01-16 11:20:00,89.63,89.67,89.59,89.67,292600.0,51.7786,51.8017,51.7554,51.8017,292600.0
2015-01-16 11:25:00,89.66,89.66,89.62,89.62,108700.0,51.7959,51.7959,51.7728,51.7728,108700.0
2015-01-16 11:30:00,89.62,89.64,89.59,89.6,33600.0,51.7728,51.7843,51.7554,51.7612,33600.0
2015-01-16 11:35:00,89.6,89.65,89.59,89.65,26100.0,51.7612,51.7901,51.7554,51.7901,26100.0
2015-01-16 11:40:00,89.65,89.65,89.62,89.65,60300.0,51.7901,51.7901,51.7728,51.7901,60300.0
2015-01-16 11:45:00,89.64,89.65,89.51,89.52,55300.0,51.7843,51.7901,51.7092,51.715,55300.0
2015-01-16 11:50:00,89.51,89.55,89.49,89.53,22200.0,51.7092,51.7323,51.6977,51.7208,22200.0
2015-01-16 11:55:00,89.52,89.52,89.5,89.52,46500.0,51.715,51.715,51.7035,51.715,46500.0
2015-01-16 12:00:00,89.52,89.59,89.5,89.56,47400.0,51.715,51.7554,51.7035,51.7381,47400.0
2015-01-16 12:05:00,89.56,89.58,89.53,89.54,22000.0,51.7381,51.7497,51.7208,51.7266,22000.0
2015-01-16 12:10:00,89.53,89.54,89.5,89.53,53600.0,51.7208,51.7266,51.7035,51.7208,53600.0
2015-01-16 12:15:00,89.53,89.56,89.52,89.54,21200.0,51.7208,51.7381,51.715,51.7266,21200.0
2015-01-16 12:20:00,89.54,89.55,89.52,89.55,45000.0,51.7266,51.7323,51.715,51.7323,45000.0
2015-01-16 12:25:00,89.54,89.57,89.5,89.5,234500.0,51.7266,51.7439,51.7035,51.7035,234500.0
2015-01-16 12:30:00,89.5,89.52,89.48,89.52,81900.0,51.7035,51.715,51.6919,51.715,81900.0
2015-01-16 12:35:00,89.52,89.52,89.51,89.51,3000.0,51.715,51.715,51.7092,51.7092,3000.0
2015-01-16 12:40:00,89.51,89.54,89.51,89.54,49800.0,51.7092,51.7266,51.7092,51.7266,49800.0
2015-01-16 12:45:00,89.54,89.56,89.51,89.53,46900.0,51.7266,51.7381,51.7092,51.7208,46900.0
2015-01-16 12:50:00,89.54,89.58,89.53,89.55,118100.0,51.7266,51.7497,51.7208,51.7323,118100.0
2015-01-16 12:55:00,89.55,89.55,89.51,89.53,75700.0,51.7323,51.7323,51.7092,51.7208,75700.0
2015-01-16 13:00:00,89.54,89.55,89.53,89.55,60800.0,51.7266,51.7323,51.7208,51.7323,60800.0
2015-01-16 13:05:00,89.55,89.57,89.52,89.53,104200.0,51.7323,51.7439,51.715,51.7208,104200.0
2015-01-16 13:10:00,89.53,89.54,89.48,89.48,40500.0,51.7208,51.7266,51.6919,51.6919,40500.0
2015-01-16 13:15:00,89.47,89.5,89.43,89.44,44100.0,51.6861,51.7035,51.663,51.6688,44100.0
2015-01-16 13:20:00,89.44,89.46,89.4,89.45,69400.0,51.6688,51.6803,51.6457,51.6746,69400.0
2015-01-16 13:25:00,89.44,89.47,89.4,89.46,99800.0,51.6688,51.6861,51.6457,51.6803,99800.0
2015-01-16 13:30:00,89.47,89.49,89.44,89.49,98600.0,51.6861,51.6977,51.6688,51.6977,98600.0
2015-01-16 13:35:00,89.49,89.51,89.46,89.51,33300.0,51.6977,51.7092,51.6803,51.7092,33300.0
2015-01-16 13:40:00,89.51,89.53,89.47,89.49,68000.0,51.7092,51.7208,51.6861,51.6977,68000.0
2015-01-16 13:45:00,89.48,89.48,89.44,89.46,64400.0,51.6919,51.6919,51.6688,51.6803,64400.0
2015-01-16 13:50:00,89.46,89.47,89.44,89.46,18500.0,51.6803,51.6861,51.6688,51.6803,18500.0
2015-01-16 13:55:00,89.47,89.47,89.43,89.45,21900.0,51.6861,51.6861,51.663,51.6746,21900.0
2015-01-16 14:00:00,89.45,89.46,89.43,89.45,22800.0,51.6746,51.6803,51.663,51.6746,22800.0
2015-01-16 14:05:00,89.44,89.47,89.44,89.47,77300.0,51.6688,51.6861,51.6688,51.6861,77300.0
2015-01-16 14:10:00,89.48,89.49,89.44,89.45,76300.0,51.6919,51.6977,51.6688,51.6746,76300.0
2015-01-16 14:15:00,89.45,89.47,89.43,89.47,50600.0,51.6746,51.6861,51.663,51.6861,50600.0
2015-01-16 14:20:00,89.47,89.5,89.45,89.5,40300.0,51.6861,51.7035,51.6746,51.7035,40300.0
2015-01-16 14:25:00,89.5,89.51,89.46,89.48,63400.0,51.7035,51.7092,51.6803,51.6919,63400.0
2015-01-16 14:30:00,89.48,89.49,89.43,89.48,38400.0,51.6919,51.6977,51.663,51.6919,38400.0
2015-01-16 14:35:00,89.46,89.48,89.42,89.42,18800.0,51.6803,51.6919,51.6572,51.6572,18800.0
2015-01-16 14:40:00,89.42,89.44,89.41,89.44,35200.0,51.6572,51.6688,51.6515,51.6688,35200.0
2015-01-16 14:45:00,89.45,89.46,89.43,89.45,79100.0,51.6746,51.6803,51.663,51.6746,79100.0
2015-01-16 14:50:00,89.44,89.49,89.44,89.48,41200.0,51.6688,51.6977,51.6688,51.6919,41200.0
2015-01-16 14:55:00,89.48,89.49,89.45,89.48,38400.0,51.6919,51.6977,51.6746,51.6919,38400.0
2015-01-16 15:00:00,89.48,89.48,89.46,89.48,21100.0,51.6919,51.6919,51.6803,51.6919,21100.0
2015-01-16 15:05:00,89.48,89.5,89.46,89.49,51900.0,51.6919,51.7035,51.6803,51.6977,51900.0
2015-01-16 15:10:00,89.49,89.49,89.46,89.47,26700.0,51.6977,51.6977,51.6803,51.6861,26700.0
2015-01-16 15:15:00,89.47,89.5,89.47,89.49,56900.0,51.6861,51.7035,51.6861,51.6977,56900.0
2015-01-16 15:20:00,89.49,89.55,89.49,89.52,124700.0,51.6977,51.7323,51.6977,51.715,124700.0
2015-01-16 15:25:00,89.53,89.55,89.51,89.55,141900.0,51.7208,51.7323,51.7092,51.7323,141900.0
2015-01-16 15:30:00,89.55,89.62,89.55,89.6,67100.0,51.7323,51.7728,51.7323,51.7612,67100.0
2015-01-16 15:35:00,89.59,89.6,89.58,89.6,80700.0,51.7554,51.7612,51.7497,51.7612,80700.0
2015-01-16 15:40:00,89.6,89.66,89.6,89.65,112000.0,51.7612,51.7959,51.7612,51.7901,112000.0
2015-01-16 15:45:00,89.64,89.66,89.61,89.62,220800.0,51.7843,51.7959,51.767,51.7728,220800.0
2015-01-16 15:50:00,89.61,89.65,89.59,89.6,318700.0,51.767,51.7901,51.7554,51.7612,318700.0
2015-01-16 15:55:00,89.6,89.62,89.54,89.58,295600.0,51.7612,51.7728,51.7266,51.7497,295600.0
2015-01-20 09:30:00,89.84,89.84,89.6,89.74,113800.0,51.8999,51.8999,51.7612,51.8421,113800.0
2015-01-20 09:35:00,89.73,89.75,89.6,89.6,107100.0,51.8363,51.8479,51.7612,51.7612,107100.0
2015-01-20 09:40:00,89.6,89.65,89.53,89.63,55200.0,51.7612,51.7901,51.7208,51.7786,55200.0
2015-01-20 09:45:00,89.63,89.66,89.52,89.56,58200.0,51.7786,51.7959,51.715,51.7381,58200.0
2015-01-20 09:50:00,89.55,89.58,89.51,89.53,51800.0,51.7323,51.7497,51.7092,51.7208,51800.0
2015-01-20 09:55:00,89.52,89.57,89.51,89.56,30200.0,51.715,51.7439,51.7092,51.7381,30200.0
2015-01-20 10:00:00,89.56,89.6,89.52,89.6,75900.0,51.7381,51.7612,51.715,51.7612,75900.0
2015-01-20 10:05:00,89.59,89.67,89.56,89.64,112200.0,51.7554,51.8017,51.7381,51.7843,112200.0
2015-01-20 10:10:00,89.64,89.67,89.55,89.58,66800.0,51.7843,51.8017,51.7323,51.7497,66800.0
2015-01-20 10:15:00,89.58,89.64,89.47,89.52,144200.0,51.7497,51.7843,51.6861,51.715,144200.0
2015-01-20 10:20:00,89.52,89.57,89.49,89.56,124300.0,51.715,51.7439,51.6977,51.7381,124300.0
2015-01-20 10:25:00,89.56,89.58,89.52,89.56,76600.0,51.7381,51.7497,51.715,51.7381,76600.0
2015-01-20 10:30:00,89.55,89.58,89.5,89.51,44100.0,51.7323,51.7497,51.7035,51.7092,44100.0
2015-01-20 10:35:00,89.51,89.53,89.44,89.44,52800.0,51.7092,51.7208,51.6688,51.6688,52800.0
2015-01-20 10:40:00,89.43,89.48,89.41,89.43,37800.0,51.663,51.6919,51.6515,51.663,37800.0
2015-01-20 10:45:00,89.42,89.49,89.42,89.49,44200.0,51.6572,51.6977,51.6572,51.6977,44200.0
2015-01-20 10:50:00,89.49,89.49,89.41,89.46,16900.0,51.6977,51.6977,51.6515,51.6803,16900.0
2015-01-20 10:55:00,89.46,89.48,89.41,89.46,33200.0,51.6803,51.6919,51.6515,51.6803,33200.0
2015-01-20 11:00:00,89.46,89.48,89.41,89.48,26400.0,51.6803,51.6919,51.6515,51.6919,26400.0
2015-01-20 11:05:00,89.48,89.54,89.46,89.53,92900.0,51.6919,51.7266,51.6803,51.7208,92900.0
2015-01-20 11:10:00,89.53,89.53,89.46,89.5,32700.0,51.7208,51.7208,51.6803,51.7035,32700.0
2015-01-20 11:15:00,89.49,89.55,89.46,89.53,27800.0,51.6977,51.7323,51.6803,51.7208,27800.0
2015-01-20 11:20:00,89.52,89.57,89.52,89.54,18600.0,51.715,51.7439,51.715,51.7266,18600.0
2015-01-20 11:25:00,89.55,89.55,89.48,89.53,44600.0,51.7323,51.7323,51.6919,51.7208,44600.0
2015-01-20 11:30:00,89.52,89.54,89.46,89.5,74400.0,51.715,51.7266,51.6803,51.7035,74400.0
2015-01-20 11:35:00,89.49,89.5,89.41,89.43,29500.0,51.6977,51.7035,51.6515,51.663,29500.0
2015-01-20 11:40:00,89.44,89.44,89.38,89.41,60600.0,51.6688,51.6688,51.6341,51.6515,60600.0
2015-01-20 11:45:00,89.41,89.44,89.36,89.38,65200.0,51.6515,51.6688,51.6226,51.6341,65200.0
2015-01-20 11:50:00,89.39,89.41,89.35,89.4,37500.0,51.6399,51.6515,51.6168,51.6457,37500.0
2015-01-20 11:55:00,89.42,89.43,89.36,89.41,20600.0,51.6572,51.663,51.6226,51.6515,20600.0
2015-01-20 12:00:00,89.4,89.42,89.37,89.38,29200.0,51.6457,51.6572,51.6284,51.6341,29200.0
2015-01-20 12:05:00,89.38,89.41,89.36,89.4,23900.0,51.6341,51.6515,51.6226,51.6457,23900.0
2015-01-20 12:10:00,89.4,89.43,89.39,89.39,41400.0,51.6457,51.663,51.6399,51.6399,41400.0
2015-01-20 12:15:00,89.39,89.45,89.39,89.41,15600.0,51.6399,51.6746,51.6399,51.6515,15600.0
2015-01-20 12:20:00,89.4,89.41,89.36,89.36,18500.0,51.6457,51.6515,51.6226,51.6226,18500.0
2015-01-20 12:25:00,89.36,89.46,89.36,89.42,22200.0,51.6226,51.6803,51.6226,51.6572,22200.0
2015-01-20 12:30:00,89.43,89.45,89.37,89.38,19000.0,51.663,51.6746,51.6284,51.6341,19000.0
2015-01-20 12:35:00,89.37,89.5,89.37,89.48,31000.0,51.6284,51.7035,51.6284,51.6919,31000.0
2015-01-20 12:40:00,89.47,89.49,89.42,89.44,21500.0,51.6861,51.6977,51.6572,51.6688,21500.0
2015-01-20 12:45:00,89.44,89.5,89.42,89.46,25900.0,51.6688,51.7035,51.6572,51.6803,25900.0
2015-01-20 12:50:00,89.47,89.47,89.37,89.37,27800.0,51.6861,51.6861,51.6284,51.6284,27800.0
2015-01-20 12:55:00,89.37,89.46,89.37,89.45,59100.0,51.6284,51.6803,51.6284,51.6746,59100.0
2015-01-20 13:00:00,89.45,89.45,89.38,89.42,83500.0,51.6746,51.6746,51.6341,51.6572,83500.0
2015-01-20 13:05:00,89.42,89.42,89.37,89.37,78400.0,51.6572,51.6572,51.6284,51.6284,78400.0
2015-01-20 13:10:00,89.36,89.41,89.32,89.33,193100.0,51.6226,51.6515,51.5995,51.6052,193100.0
2015-01-20 13:15:00,89.33,89.39,89.31,89.38,46700.0,51.6052,51.6399,51.5937,51.6341,46700.0
2015-01-20 13:20:00,89.38,89.45,89.35,89.35,49300.0,51.6341,51.6746,51.6168,51.6168,49300.0
2015-01-20 13:25:00,89.35,89.4,89.34,89.34,43700.0,51.6168,51.6457,51.611,51.611,43700.0
2015-01-20 13:30:00,89.34,89.41,89.34,89.38,63700.0,51.611,51.6515,51.611,51.6341,63700.0
2015-01-20 13:35:00,89.37,89.38,89.33,89.34,45000.0,51.6284,51.6341,51.6052,51.611,45000.0
2015-01-20 13:40:00,89.33,89.35,89.3,89.34,53000.0,51.6052,51.6168,51.5879,51.611,53000.0
2015-01-20 13:45:00,89.34,89.39,89.31,89.35,53500.0,51.611,51.6399,51.5937,51.6168,53500.0
2015-01-20 13:50:00,89.34,89.34,89.3,89.3,28300.0,51.611,51.611,51.5879,51.5879,28300.0
2015-01-20 13:55:00,89.3,89.31,89.27,89.3,61400.0,51.5879,51.5937,51.5706,51.5879,61400.0
2015-01-20 14:00:00,89.29,89.4,89.28,89.34,62900.0,51.5821,51.6457,51.5764,51.611,62900.0
2015-01-20 14:05:00,89.34,89.38,89.31,89.33,52700.0,51.611,51.6341,51.5937,51.6052,52700.0
2015-01-20 14:10:00,89.37,89.37,89.31,89.34,50600.0,51.6284,51.6284,51.5937,51.611,50600.0
2015-01-20 14:15:00,89.34,89.35,89.31,89.33,58600.0,51.611,51.6168,51.5937,51.6052,58600.0
2015-01-20 14:20:00,89.34,89.35,89.28,89.31,64100.0,51.611,51.6168,51.5764,51.5937,64100.0
2015-01-20 14:25:00,89.31,89.34,89.26,89.31,66300.0,51.5937,51.611,51.5648,51.5937,66300.0
2015-01-20 14:30:00,89.31,89.4,89.31,89.39,75800.0,51.5937,51.6457,51.5937,51.6399,75800.0
2015-01-20 14:35:00,89.4,89.43,89.37,89.39,58900.0,51.6457,51.663,51.6284,51.6399,58900.0
2015-01-20 14:40:00,89.39,89.45,89.37,89.42,61900.0,51.6399,51.6746,51.6284,51.6572,61900.0
2015-01-20 14:45:00,89.41,89.45,89.39,89.41,63300.0,51.6515,51.6746,51.6399,51.6515,63300.0
2015-01-20 14:50:00,89.41,89.43,89.36,89.36,51400.0,51.6515,51.663,51.6226,51.6226,51400.0
2015-01-20 14:55:00,89.36,89.46,89.36,89.46,51400.0,51.6226,51.6803,51.6226,51.6803,51400.0
2015-01-20 15:00:00,89.46,89.47,89.41,89.44,67800.0,51.6803,51.6861,51.6515,51.6688,67800.0
2015-01-20 15:05:00,89.42,89.46,89.39,89.44,63100.0,51.6572,51.6803,51.6399,51.6688,63100.0
2015-01-20 15:10:00,89.43,89.47,89.41,89.43,37400.0,51.663,51.6861,51.6515,51.663,37400.0
2015-01-20 15:15:00,89.43,89.46,89.39,89.45,68700.0,51.663,51.6803,51.6399,51.6746,68700.0
2015-01-20 15:20:00,89.45,89.47,89.39,89.41,59600.0,51.6746,51.6861,51.6399,51.6515,59600.0
2015-01-20 15:25:00,89.41,89.44,89.39,89.39,58800.0,51.6515,51.6688,51.6399,51.6399,58800.0
2015-01-20 15:30:00,89.39,89.47,89.39,89.45,113600.0,51.6399,51.6861,51.6399,51.6746,113600.0
2015-01-20 15:35:00,89.45,89.48,89.44,89.48,62100.0,51.6746,51.6919,51.6688,51.6919,62100.0
2015-01-20 15:40:00,89.48,89.54,89.46,89.51,134200.0,51.6919,51.7266,51.6803,51.7092,134200.0
2015-01-20 15:45:00,89.5,89.54,89.49,89.54,126800.0,51.7035,51.7266,51.6977,51.7266,126800.0
2015-01-20 15:50:00,89.53,89.54,89.45,89.53,157600.0,51.7208,51.7266,51.6746,51.7208,157600.0
2015-01-20 15:55:00,89.53,89.54,89.42,89.45,385400.0,51.7208,51.7266,51.6572,51.6746,385400.0
2015-01-21 09:30:00,89.36,89.55,89.32,89.33,52100.0,51.6226,51.7323,51.5995,51.6052,52100.0
2015-01-21 09:35:00,89.34,89.57,89.3,89.55,166200.0,51.611,51.7439,51.5879,51.7323,166200.0
2015-01-21 09:40:00,89.55,89.64,89.43,89.49,90900.0,51.7323,51.7843,51.663,51.6977,90900.0
2015-01-21 09:45:00,89.49,89.54,89.43,89.45,103500.0,51.6977,51.7266,51.663,51.6746,103500.0
2015-01-21 09:50:00,89.46,89.52,89.46,89.5,83500.0,51.6803,51.715,51.6803,51.7035,83500.0
2015-01-21 09:55:00,89.5,89.53,89.47,89.52,30700.0,51.7035,51.7208,51.6861,51.715,30700.0
2015-01-21 10:00:00,89.51,89.55,89.5,89.52,61900.0,51.7092,51.7323,51.7035,51.715,61900.0
2015-01-21 10:05:00,89.52,89.56,89.49,89.5,75100.0,51.715,51.7381,51.6977,51.7035,75100.0
2015-01-21 10:10:00,89.5,89.52,89.44,89.5,53600.0,51.7035,51.715,51.6688,51.7035,53600.0
2015-01-21 10:15:00,89.5,89.54,89.46,89.53,89400.0,51.7035,51.7266,51.6803,51.7208,89400.0
2015-01-21 10:20:00,89.54,89.56,89.49,89.55,100500.0,51.7266,51.7381,51.6977,51.7323,100500.0
2015-01-21 10:25:00,89.55,89.57,89.5,89.56,60500.0,51.7323,51.7439,51.7035,51.7381,60500.0
2015-01-21 10:30:00,89.56,89.67,89.55,89.66,173100.0,51.7381,51.8017,51.7323,51.7959,173100.0
2015-01-21 10:35:00,89.66,89.68,89.65,89.66,96600.0,51.7959,51.8074,51.7901,51.7959,96600.0
2015-01-21 10:40:00,89.65,89.69,89.64,89.69,75900.0,51.7901,51.8132,51.7843,51.8132,75900.0
2015-01-21 10:45:00,89.69,89.7,89.65,89.67,132000.0,51.8132,51.819,51.7901,51.8017,132000.0
2015-01-21 10:50:00,89.67,89.71,89.67,89.71,42100.0,51.8017,51.8248,51.8017,51.8248,42100.0
2015-01-21 10:55:00,89.71,89.72,89.67,89.68,47800.0,51.8248,51.8305,51.8017,51.8074,47800.0
2015-01-21 11:00:00,89.69,89.7,89.66,89.66,27900.0,51.8132,51.819,51.7959,51.7959,27900.0
2015-01-21 11:05:00,89.67,89.68,89.64,89.64,35500.0,51.8017,51.8074,51.7843,51.7843,35500.0
2015-01-21 11:10:00,89.65,89.67,89.64,89.65,39500.0,51.7901,51.8017,51.7843,51.7901,39500.0
2015-01-21 11:15:00,89.65,89.66,89.63,89.65,38700.0,51.7901,51.7959,51.7786,51.7901,38700.0
2015-01-21 11:20:00,89.64,89.65,89.6,89.65,81100.0,51.7843,51.7901,51.7612,51.7901,81100.0
2015-01-21 11:25:00,89.65,89.67,89.64,89.67,120800.0,51.7901,51.8017,51.7843,51.8017,120800.0
2015-01-21 11:30:00,89.67,89.7,89.66,89.7,31100.0,51.8017,51.819,51.7959,51.819,31100.0
2015-01-21 11:35:00,89.7,89.71,89.67,89.68,30200.0,51.819,51.8248,51.8017,51.8074,30200.0
2015-01-21 11:40:00,89.68,89.68,89.66,89.67,32300.0,51.8074,51.8074,51.7959,51.8017,32300.0
2015-01-21 11:45:00,89.67,89.69,89.66,89.69,34700.0,51.8017,51.8132,51.7959,51.8132,34700.0
2015-01-21 11:50:00,89.69,89.72,89.68,89.7,64300.0,51.8132,51.8305,51.8074,51.819,64300.0
2015-01-21 11:55:00,89.7,89.73,89.7,89.7,26900.0,51.819,51.8363,51.819,51.819,26900.0
2015-01-21 12:00:00,89.7,89.73,89.7,89.71,42800.0,51.819,51.8363,51.819,51.8248,42800.0
2015-01-21 12:05:00,89.72,89.72,89.65,89.66,98800.0,51.8305,51.8305,51.7901,51.7959,98800.0
2015-01-21 12:10:00,89.66,89.71,89.65,89.7,64700.0,51.7959,51.8248,51.7901,51.819,64700.0
2015-01-21 12:15:00,89.7,89.72,89.68,89.68,45000.0,51.819,51.8305,51.8074,51.8074,45000.0
2015-01-21 12:20:00,89.68,89.69,89.66,89.68,47000.0,51.8074,51.8132,51.7959,51.8074,47000.0
2015-01-21 12:25:00,89.68,89.7,89.66,89.69,43200.0,51.8074,51.819,51.7959,51.8132,43200.0
2015-01-21 12:30:00,89.69,89.71,89.66,89.67,60400.0,51.8132,51.8248,51.7959,51.8017,60400.0
2015-01-21 12:35:00,89.67,89.68,89.66,89.67,26800.0,51.8017,51.8074,51.7959,51.8017,26800.0
2015-01-21 12:40:00,89.68,89.68,89.66,89.68,20600.0,51.8074,51.8074,51.7959,51.8074,20600.0
2015-01-21 12:45:00,89.67,89.7,89.67,89.68,7700.0,51.8017,51.819,51.8017,51.8074,7700.0
2015-01-21 12:50:00,89.68,89.68,89.59,89.62,55700.0,51.8074,51.8074,51.7554,51.7728,55700.0
2015-01-21 12:55:00,89.62,89.62,89.61,89.62,23000.0,51.7728,51.7728,51.767,51.7728,23000.0
2015-01-21 13:00:00,89.61,89.62,89.58,89.62,26500.0,51.767,51.7728,51.7497,51.7728,26500.0
2015-01-21 13:05:00,89.62,89.62,89.6,89.62,13200.0,51.7728,51.7728,51.7612,51.7728,13200.0
2015-01-21 13:10:00,89.62,89.63,89.6,89.62,37700.0,51.7728,51.7786,51.7612,51.7728,37700.0
2015-01-21 13:15:00,89.61,89.63,89.61,89.63,13000.0,51.767,51.7786,51.767,51.7786,13000.0
2015-01-21 13:20:00,89.63,89.64,89.61,89.63,12600.0,51.7786,51.7843,51.767,51.7786,12600.0
2015-01-21 13:25:00,89.63,89.63,89.55,89.55,61400.0,51.7786,51.7786,51.7323,51.7323,61400.0
2015-01-21 13:30:00,89.56,89.59,89.54,89.58,74800.0,51.7381,51.7554,51.7266,51.7497,74800.0
2015-01-21 13:35:00,89.59,89.61,89.57,89.61,33200.0,51.7554,51.767,51.7439,51.767,33200.0
2015-01-21 13:40:00,89.6,89.65,89.58,89.64,97000.0,51.7612,51.7901,51.7497,51.7843,97000.0
2015-01-21 13:45:00,89.65,89.65,89.61,89.63,20400.0,51.7901,51.7901,51.767,51.7786,20400.0
2015-01-21 13:50:00,89.63,89.65,89.62,89.63,12200.0,51.7786,51.7901,51.7728,51.7786,12200.0
2015-01-21 13:55:00,89.64,89.64,89.58,89.62,23300.0,51.7843,51.7843,51.7497,51.7728,23300.0
2015-01-21 14:00:00,89.61,89.62,89.58,89.62,24200.0,51.767,51.7728,51.7497,51.7728,24200.0
2015-01-21 14:05:00,89.62,89.64,89.61,89.62,18900.0,51.7728,51.7843,51.767,51.7728,18900.0
2015-01-21 14:10:00,89.62,89.66,89.61,89.66,26100.0,51.7728,51.7959,51.767,51.7959,26100.0
2015-01-21 14:15:00,89.66,89.67,89.64,89.66,18200.0,51.7959,51.8017,51.7843,51.7959,18200.0
2015-01-21 14:20:00,89.65,89.7,89.65,89.65,31600.0,51.7901,51.819,51.7901,51.7901,31600.0
2015-01-21 14:25:00,89.65,89.69,89.64,89.66,21100.0,51.7901,51.8132,51.7843,51.7959,21100.0
2015-01-21 14:30:00,89.67,89.67,89.65,89.65,11700.0,51.8017,51.8017,51.7901,51.7901,11700.0
2015-01-21 14:35:00,89.66,89.66,89.64,89.65,14100.0,51.7959,51.7959,51.7843,51.7901,14100.0
2015-01-21 14:40:00,89.64,89.69,89.63,89.69,27100.0,51.7843,51.8132,51.7786,51.8132,27100.0
2015-01-21 14:45:00,89.69,89.72,89.68,89.71,172900.0,51.8132,51.8305,51.8074,51.8248,172900.0
2015-01-21 14:50:00,89.71,89.72,89.67,89.68,58400.0,51.8248,51.8305,51.8017,51.8074,58400.0
2015-01-21 14:55:00,89.67,89.71,89.67,89.71,24800.0,51.8017,51.8248,51.8017,51.8248,24800.0
2015-01-21 15:00:00,89.71,89.72,89.66,89.7,272800.0,51.8248,51.8305,51.7959,51.819,272800.0
2015-01-21 15:05:00,89.7,89.71,89.62,89.62,21700.0,51.819,51.8248,51.7728,51.7728,21700.0
2015-01-21 15:10:00,89.61,89.69,89.61,89.68,55300.0,51.767,51.8132,51.767,51.8074,55300.0
2015-01-21 15:15:00,89.68,89.72,89.67,89.72,41600.0,51.8074,51.8305,51.8017,51.8305,41600.0
2015-01-21 15:20:00,89.72,89.73,89.68,89.72,151700.0,51.8305,51.8363,51.8074,51.8305,151700.0
2015-01-21 15:25:00,89.71,89.76,89.71,89.74,91500.0,51.8248,51.8537,51.8248,51.8421,91500.0
2015-01-21 15:30:00,89.74,89.86,89.74,89.86,384300.0,51.8421,51.9114,51.8421,51.9114,384300.0
2015-01-21 15:35:00,89.86,89.89,89.83,89.86,100500.0,51.9114,51.9288,51.8941,51.9114,100500.0
2015-01-21 15:40:00,89.86,89.86,89.78,89.79,98600.0,51.9114,51.9114,51.8652,51.871,98600.0
2015-01-21 15:45:00,89.79,89.83,89.78,89.81,141100.0,51.871,51.8941,51.8652,51.8825,141100.0
2015-01-21 15:50:00,89.81,89.9,89.81,89.89,177000.0,51.8825,51.9345,51.8825,51.9288,177000.0
2015-01-21 15:55:00,89.89,89.91,89.87,89.89,365500.0,51.9288,51.9403,51.9172,51.9288,365500.0
2015-01-22 09:30:00,90.02,90.17,89.98,89.99,75600.0,52.0039,52.0905,51.9807,51.9865,75600.0
2015-01-22 09:35:00,89.97,90.02,89.94,89.98,96900.0,51.975,52.0039,51.9576,51.9807,96900.0
2015-01-22 09:40:00,89.98,89.98,89.87,89.93,96700.0,51.9807,51.9807,51.9172,51.9519,96700.0
2015-01-22 09:45:00,89.93,89.96,89.79,89.9,38100.0,51.9519,51.9692,51.871,51.9345,38100.0
2015-01-22 09:50:00,89.89,89.92,89.85,89.86,82400.0,51.9288,51.9461,51.9056,51.9114,82400.0
2015-01-22 09:55:00,89.86,89.89,89.78,89.87,114600.0,51.9114,51.9288,51.8652,51.9172,114600.0
2015-01-22 10:00:00,89.87,89.94,89.85,89.88,59700.0,51.9172,51.9576,51.9056,51.923,59700.0
2015-01-22 10:05:00,89.88,89.93,89.81,89.89,52800.0,51.923,51.9519,51.8825,51.9288,52800.0
2015-01-22 10:10:00,89.89,89.97,89.85,89.94,43500.0,51.9288,51.975,51.9056,51.9576,43500.0
2015-01-22 10:15:00,89.95,90.01,89.92,89.98,263900.0,51.9634,51.9981,51.9461,51.9807,263900.0
2015-01-22 10:20:00,89.97,90.01,89.94,89.98,243200.0,51.975,51.9981,51.9576,51.9807,243200.0
2015-01-22 10:25:00,89.98,89.98,89.92,89.96,62600.0,51.9807,51.9807,51.9461,51.9692,62600.0
2015-01-22 10:30:00,89.95,89.97,89.94,89.96,43800.0,51.9634,51.975,51.9576,51.9692,43800.0
2015-01-22 10:35:00,89.96,89.98,89.95,89.97,80700.0,51.9692,51.9807,51.9634,51.975,80700.0
2015-01-22 10:40:00,89.98,89.99,89.96,89.97,85200.0,51.9807,51.9865,51.9692,51.975,85200.0
2015-01-22 10:45:00,89.98,90.01,89.95,89.98,215000.0,51.9807,51.9981,51.9634,51.9807,215000.0
2015-01-22 10:50:00,89.98,89.99,89.96,89.96,68900.0,51.9807,51.9865,51.9692,51.9692,68900.0
2015-01-22 10:55:00,89.97,89.99,89.95,89.98,212400.0,51.975,51.9865,51.9634,51.9807,212400.0
2015-01-22 11:00:00,89.98,89.99,89.97,89.98,72600.0,51.9807,51.9865,51.975,51.9807,72600.0
2015-01-22 11:05:00,89.98,89.98,89.82,89.89,81100.0,51.9807,51.9807,51.8883,51.9288,81100.0
2015-01-22 11:10:00,89.89,89.91,89.86,89.91,71000.0,51.9288,51.9403,51.9114,51.9403,71000.0
2015-01-22 11:15:00,89.91,89.91,89.88,89.91,58300.0,51.9403,51.9403,51.923,51.9403,58300.0
2015-01-22 11:20:00,89.9,89.93,89.89,89.93,27500.0,51.9345,51.9519,51.9288,51.9519,27500.0
2015-01-22 11:25:00,89.95,89.96,89.94,89.95,36300.0,51.9634,51.9692,51.9576,51.9634,36300.0
2015-01-22 11:30:00,89.96,89.97,89.9,89.94,32100.0,51.9692,51.975,51.9345,51.9576,32100.0
2015-01-22 11:35:00,89.94,89.94,89.9,89.94,32900.0,51.9576,51.9576,51.9345,51.9576,32900.0
2015-01-22 11:40:00,89.94,89.94,89.91,89.94,14700.0,51.9576,51.9576,51.9403,51.9576,14700.0
2015-01-22 11:45:00,89.94,89.95,89.91,89.91,67100.0,51.9576,51.9634,51.9403,51.9403,67100.0
2015-01-22 11:50:00,89.9,89.91,89.89,89.91,31600.0,51.9345,51.9403,51.9288,51.9403,31600.0
2015-01-22 11:55:00,89.9,89.93,89.9,89.93,24600.0,51.9345,51.9519,51.9345,51.9519,24600.0
2015-01-22 12:00:00,89.94,89.94,89.91,89.93,21200.0,51.9576,51.9576,51.9403,51.9519,21200.0
2015-01-22 12:05:00,89.94,89.94,89.92,89.94,13500.0,51.9576,51.9576,51.9461,51.9576,13500.0
2015-01-22 12:10:00,89.94,89.95,89.91,89.94,71600.0,51.9576,51.9634,51.9403,51.9576,71600.0
2015-01-22 12:15:00,89.93,89.95,89.92,89.93,10300.0,51.9519,51.9634,51.9461,51.9519,10300.0
2015-01-22 12:20:00,89.94,89.96,89.93,89.96,12300.0,51.9576,51.9692,51.9519,51.9692,12300.0
2015-01-22 12:25:00,89.96,89.96,89.93,89.95,36500.0,51.9692,51.9692,51.9519,51.9634,36500.0
2015-01-22 12:30:00,89.95,89.95,89.92,89.94,17300.0,51.9634,51.9634,51.9461,51.9576,17300.0
2015-01-22 12:35:00,89.94,89.99,89.94,89.97,226700.0,51.9576,51.9865,51.9576,51.975,226700.0
2015-01-22 12:40:00,89.98,90.0,89.95,90.0,58900.0,51.9807,51.9923,51.9634,51.9923,58900.0
2015-01-22 12:45:00,90.01,90.04,89.99,90.02,55200.0,51.9981,52.0154,51.9865,52.0039,55200.0
2015-01-22 12:50:00,90.02,90.03,89.95,89.98,17000.0,52.0039,52.0096,51.9634,51.9807,17000.0
2015-01-22 12:55:00,89.98,90.01,89.96,90.0,32400.0,51.9807,51.9981,51.9692,51.9923,32400.0
2015-01-22 13:00:00,90.0,90.0,89.96,89.99,64100.0,51.9923,51.9923,51.9692,51.9865,64100.0
2015-01-22 13:05:00,90.0,90.01,89.98,90.01,33600.0,51.9923,51.9981,51.9807,51.9981,33600.0
2015-01-22 13:10:00,90.01,90.03,89.95,89.96,37900.0,51.9981,52.0096,51.9634,51.9692,37900.0
2015-01-22 13:15:00,89.95,89.99,89.93,89.97,42700.0,51.9634,51.9865,51.9519,51.975,42700.0
2015-01-22 13:20:00,89.97,90.0,89.96,90.0,12100.0,51.975,51.9923,51.9692,51.9923,12100.0
2015-01-22 13:25:00,90.0,90.0,89.94,89.96,32700.0,51.9923,51.9923,51.9576,51.9692,32700.0
2015-01-22 13:30:00,89.96,90.0,89.96,89.97,46400.0,51.9692,51.9923,51.9692,51.975,46400.0
2015-01-22 13:35:00,89.97,89.97,89.94,89.97,56500.0,51.975,51.975,51.9576,51.975,56500.0
2015-01-22 13:40:00,89.97,90.02,89.96,90.0,19800.0,51.975,52.0039,51.9692,51.9923,19800.0
2015-01-22 13:45:00,90.0,90.02,89.99,90.01,20600.0,51.9923,52.0039,51.9865,51.9981,20600.0
2015-01-22 13:50:00,90.0,90.03,90.0,90.03,27400.0,51.9923,52.0096,51.9923,52.0096,27400.0
2015-01-22 13:55:00,90.03,90.03,90.0,90.01,19400.0,52.0096,52.0096,51.9923,51.9981,19400.0
2015-01-22 14:00:00,90.01,90.01,89.97,90.0,51600.0,51.9981,51.9981,51.975,51.9923,51600.0
2015-01-22 14:05:00,89.99,90.0,89.96,89.96,32600.0,51.9865,51.9923,51.9692,51.9692,32600.0
2015-01-22 14:10:00,89.97,90.01,89.91,89.99,58500.0,51.975,51.9981,51.9403,51.9865,58500.0
2015-01-22 14:15:00,89.98,90.01,89.97,89.99,30200.0,51.9807,51.9981,51.975,51.9865,30200.0
2015-01-22 14:20:00,89.98,90.01,89.96,89.98,104300.0,51.9807,51.9981,51.9692,51.9807,104300.0
2015-01-22 14:25:00,89.98,90.0,89.97,89.98,14400.0,51.9807,51.9923,51.975,51.9807,14400.0
2015-01-22 14:30:00,89.98,90.02,89.97,90.01,103900.0,51.9807,52.0039,51.975,51.9981,103900.0
2015-01-22 14:35:00,90.01,90.02,89.99,90.01,48000.0,51.9981,52.0039,51.9865,51.9981,48000.0
2015-01-22 14:40:00,90.01,90.05,90.0,90.05,90900.0,51.9981,52.0212,51.9923,52.0212,90900.0
2015-01-22 14:45:00,90.05,90.09,90.03,90.06,165400.0,52.0212,52.0443,52.0096,52.027,165400.0
2015-01-22 14:50:00,90.07,90.1,90.06,90.1,63300.0,52.0327,52.0501,52.027,52.0501,63300.0
2015-01-22 14:55:00,90.09,90.12,90.08,90.09,52500.0,52.0443,52.0616,52.0385,52.0443,52500.0
2015-01-22 15:00:00,90.08,90.12,90.07,90.07,40200.0,52.0385,52.0616,52.0327,52.0327,40200.0
2015-01-22 15:05:00,90.07,90.09,90.06,90.06,50400.0,52.0327,52.0443,52.027,52.027,50400.0
2015-01-22 15:10:00,90.07,90.08,90.01,90.02,111500.0,52.0327,52.0385,51.9981,52.0039,111500.0
2015-01-22 15:15:00,90.02,90.04,90.0,90.04,96300.0,52.0039,52.0154,51.9923,52.0154,96300.0
2015-01-22 15:20:00,90.04,90.04,89.97,89.97,502700.0,52.0154,52.0154,51.975,51.975,502700.0
2015-01-22 15:25:00,89.98,89.98,89.94,89.96,116300.0,51.9807,51.9807,51.9576,51.9692,116300.0
2015-01-22 15:30:00,89.97,89.99,89.95,89.96,86000.0,51.975,51.9865,51.9634,51.9692,86000.0
2015-01-22 15:35:00,89.96,89.98,89.92,89.98,93700.0,51.9692,51.9807,51.9461,51.9807,93700.0
2015-01-22 15:40:00,89.97,89.98,89.92,89.95,96600.0,51.975,51.9807,51.9461,51.9634,96600.0
2015-01-22 15:45:00,89.94,90.01,89.94,90.01,84800.0,51.9576,51.9981,51.9576,51.9981,84800.0
2015-01-22 15:50:00,90.01,90.04,90.0,90.02,189800.0,51.9981,52.0154,51.9923,52.0039,189800.0
2015-01-22 15:55:00,90.02,90.03,89.97,90.01,263200.0,52.0039,52.0096,51.975,51.9981,263200.0
2015-01-23 09:30:00,90.01,90.1,89.93,90.03,68000.0,51.9981,52.0501,51.9519,52.0096,68000.0
2015-01-23 09:35:00,90.04,90.07,90.0,90.03,65700.0,52.0154,52.0327,51.9923,52.0096,65700.0
2015-01-23 09:40:00,90.03,90.04,89.96,89.96,82200.0,52.0096,52.0154,51.9692,51.9692,82200.0
2015-01-23 09:45:00,89.96,89.99,89.94,89.98,31200.0,51.9692,51.9865,51.9576,51.9807,31200.0
2015-01-23 09:50:00,89.98,90.0,89.95,89.96,48700.0,51.9807,51.9923,51.9634,51.9692,48700.0
2015-01-23 09:55:00,89.97,90.0,89.94,89.99,117800.0,51.975,51.9923,51.9576,51.9865,117800.0
2015-01-23 10:00:00,89.99,90.1,89.99,90.02,94100.0,51.9865,52.0501,51.9865,52.0039,94100.0
2015-01-23 10:05:00,90.01,90.05,90.0,90.0,46300.0,51.9981,52.0212,51.9923,51.9923,46300.0
2015-01-23 10:10:00,90.01,90.08,90.01,90.08,272600.0,51.9981,52.0385,51.9981,52.0385,272600.0
2015-01-23 10:15:00,90.08,90.08,90.04,90.06,160500.0,52.0385,52.0385,52.0154,52.027,160500.0
2015-01-23 10:20:00,90.06,90.11,90.06,90.09,320900.0,52.027,52.0558,52.027,52.0443,320900.0
2015-01-23 10:25:00,90.08,90.12,90.07,90.12,30000.0,52.0385,52.0616,52.0327,52.0616,30000.0
2015-01-23 10:30:00,90.11,90.12,90.05,90.05,30500.0,52.0558,52.0616,52.0212,52.0212,30500.0
2015-01-23 10:35:00,90.05,90.08,90.02,90.07,52400.0,52.0212,52.0385,52.0039,52.0327,52400.0
2015-01-23 10:40:00,90.07,90.07,90.0,90.0,18800.0,52.0327,52.0327,51.9923,51.9923,18800.0
2015-01-23 10:45:00,90.0,90.04,89.99,90.04,23900.0,51.9923,52.0154,51.9865,52.0154,23900.0
2015-01-23 10:50:00,90.03,90.09,90.03,90.05,58000.0,52.0096,52.0443,52.0096,52.0212,58000.0
2015-01-23 10:55:00,90.05,90.09,90.02,90.06,54000.0,52.0212,52.0443,52.0039,52.027,54000.0
2015-01-23 11:00:00,90.06,90.08,90.04,90.05,36200.0,52.027,52.0385,52.0154,52.0212,36200.0
2015-01-23 11:05:00,90.04,90.04,89.99,90.0,28800.0,52.0154,52.0154,51.9865,51.9923,28800.0
2015-01-23 11:10:00,90.01,90.02,89.97,90.01,16500.0,51.9981,52.0039,51.975,51.9981,16500.0
2015-01-23 11:15:00,90.01,90.06,90.0,90.05,25500.0,51.9981,52.027,51.9923,52.0212,25500.0
2015-01-23 11:20:00,90.05,90.07,90.02,90.04,15900.0,52.0212,52.0327,52.0039,52.0154,15900.0
2015-01-23 11:25:00,90.05,90.08,90.04,90.06,24300.0,52.0212,52.0385,52.0154,52.027,24300.0
2015-01-23 11:30:00,90.06,90.07,90.0,90.05,24900.0,52.027,52.0327,51.9923,52.0212,24900.0
2015-01-23 11:35:00,90.05,90.06,90.02,90.05,35200.0,52.0212,52.027,52.0039,52.0212,35200.0
2015-01-23 11:40:00,90.05,90.06,90.03,90.06,14700.0,52.0212,52.027,52.0096,52.027,14700.0
2015-01-23 11:45:00,90.05,90.07,90.04,90.05,23100.0,52.0212,52.0327,52.0154,52.0212,23100.0
2015-01-23 11:50:00,90.04,90.07,90.04,90.06,80100.0,52.0154,52.0327,52.0154,52.027,80100.0
2015-01-23 11:55:00,90.05,90.07,90.04,90.05,62700.0,52.0212,52.0327,52.0154,52.0212,62700.0
2015-01-23 12:00:00,90.05,90.06,90.03,90.05,26500.0,52.0212,52.027,52.0096,52.0212,26500.0
2015-01-23 12:05:00,90.04,90.06,90.02,90.03,16200.0,52.0154,52.027,52.0039,52.0096,16200.0
2015-01-23 12:10:00,90.03,90.07,90.03,90.05,34400.0,52.0096,52.0327,52.0096,52.0212,34400.0
2015-01-23 12:15:00,90.05,90.05,90.01,90.01,19000.0,52.0212,52.0212,51.9981,51.9981,19000.0
2015-01-23 12:20:00,90.0,90.06,89.99,90.06,27500.0,51.9923,52.027,51.9865,52.027,27500.0
2015-01-23 12:25:00,90.06,90.06,90.04,90.06,11600.0,52.027,52.027,52.0154,52.027,11600.0
2015-01-23 12:30:00,90.06,90.07,90.04,90.06,46300.0,52.027,52.0327,52.0154,52.027,46300.0
2015-01-23 12:35:00,90.05,90.07,90.04,90.06,51700.0,52.0212,52.0327,52.0154,52.027,51700.0
2015-01-23 12:40:00,90.05,90.08,90.03,90.07,30900.0,52.0212,52.0385,52.0096,52.0327,30900.0
2015-01-23 12:45:00,90.07,90.1,90.06,90.06,26900.0,52.0327,52.0501,52.027,52.027,26900.0
2015-01-23 12:50:00,90.06,90.1,90.06,90.08,19200.0,52.027,52.0501,52.027,52.0385,19200.0
2015-01-23 12:55:00,90.08,90.09,90.05,90.06,25500.0,52.0385,52.0443,52.0212,52.027,25500.0
2015-01-23 13:00:00,90.07,90.08,90.05,90.05,15600.0,52.0327,52.0385,52.0212,52.0212,15600.0
2015-01-23 13:05:00,90.05,90.12,90.05,90.12,358400.0,52.0212,52.0616,52.0212,52.0616,358400.0
2015-01-23 13:10:00,90.12,90.14,90.11,90.14,15900.0,52.0616,52.0732,52.0558,52.0732,15900.0
2015-01-23 13:15:00,90.14,90.14,90.1,90.12,39900.0,52.0732,52.0732,52.0501,52.0616,39900.0
2015-01-23 13:20:00,90.12,90.14,90.11,90.11,25500.0,52.0616,52.0732,52.0558,52.0558,25500.0
2015-01-23 13:25:00,90.12,90.14,90.1,90.11,98500.0,52.0616,52.0732,52.0501,52.0558,98500.0
2015-01-23 13:30:00,90.1,90.11,90.08,90.1,103400.0,52.0501,52.0558,52.0385,52.0501,103400.0
2015-01-23 13:35:00,90.09,90.11,90.09,90.09,94400.0,52.0443,52.0558,52.0443,52.0443,94400.0
2015-01-23 13:40:00,90.09,90.11,90.08,90.1,18500.0,52.0443,52.0558,52.0385,52.0501,18500.0
2015-01-23 13:45:00,90.1,90.12,90.1,90.11,123800.0,52.0501,52.0616,52.0501,52.0558,123800.0
2015-01-23 13:50:00,90.11,90.11,90.1,90.11,6300.0,52.0558,52.0558,52.0501,52.0558,6300.0
2015-01-23 13:55:00,90.1,90.13,90.08,90.08,34200.0,52.0501,52.0674,52.0385,52.0385,34200.0
2015-01-23 14:00:00,90.08,90.1,90.04,90.05,61500.0,52.0385,52.0501,52.0154,52.0212,61500.0
2015-01-23 14:05:00,90.04,90.06,90.03,90.06,39000.0,52.0154,52.027,52.0096,52.027,39000.0
2015-01-23 14:10:00,90.05,90.07,90.05,90.06,12100.0,52.0212,52.0327,52.0212,52.027,12100.0
2015-01-23 14:15:00,90.05,90.07,90.02,90.04,36800.0,52.0212,52.0327,52.0039,52.0154,36800.0
2015-01-23 14:20:00,90.03,90.05,90.02,90.04,37100.0,52.0096,52.0212,52.0039,52.0154,37100.0
2015-01-23 14:25:00,90.04,90.06,90.03,90.05,70500.0,52.0154,52.027,52.0096,52.0212,70500.0
2015-01-23 14:30:00,90.06,90.06,90.04,90.06,39900.0,52.027,52.027,52.0154,52.027,39900.0
2015-01-23 14:35:00,90.05,90.06,90.03,90.05,24900.0,52.0212,52.027,52.0096,52.0212,24900.0
2015-01-23 14:40:00,90.04,90.06,90.04,90.05,9200.0,52.0154,52.027,52.0154,52.0212,9200.0
2015-01-23 14:45:00,90.05,90.05,90.02,90.03,33000.0,52.0212,52.0212,52.0039,52.0096,33000.0
2015-01-23 14:50:00,90.03,90.05,90.02,90.04,37000.0,52.0096,52.0212,52.0039,52.0154,37000.0
2015-01-23 14:55:00,90.05,90.06,90.05,90.05,7300.0,52.0212,52.027,52.0212,52.0212,7300.0
2015-01-23 15:00:00,90.05,90.05,89.99,90.0,32900.0,52.0212,52.0212,51.9865,51.9923,32900.0
2015-01-23 15:05:00,89.99,90.04,89.98,90.03,46800.0,51.9865,52.0154,51.9807,52.0096,46800.0
2015-01-23 15:10:00,90.03,90.07,90.02,90.06,21000.0,52.0096,52.0327,52.0039,52.027,21000.0
2015-01-23 15:15:00,90.06,90.09,90.03,90.05,39800.0,52.027,52.0443,52.0096,52.0212,39800.0
2015-01-23 15:20:00,90.06,90.11,90.03,90.1,59900.0,52.027,52.0558,52.0096,52.0501,59900.0
2015-01-23 15:25:00,90.11,90.14,90.09,90.12,133700.0,52.0558,52.0732,52.0443,52.0616,133700.0
2015-01-23 15:30:00,90.12,90.12,90.05,90.05,44400.0,52.0616,52.0616,52.0212,52.0212,44400.0
2015-01-23 15:35:00,90.06,90.11,90.05,90.1,339600.0,52.027,52.0558,52.0212,52.0501,339600.0
2015-01-23 15:40:00,90.11,90.12,90.1,90.11,51500.0,52.0558,52.0616,52.0501,52.0558,51500.0
2015-01-23 15:45:00,90.1,90.12,90.06,90.06,103700.0,52.0501,52.0616,52.027,52.027,103700.0
2015-01-23 15:50:00,90.06,90.07,90.04,90.05,107300.0,52.027,52.0327,52.0154,52.0212,107300.0
2015-01-23 15:55:00,90.05,90.06,89.98,89.98,134200.0,52.0212,52.027,51.9807,51.9807,134200.0
2015-01-26 09:30:00,90.07,90.13,89.93,89.96,88500.0,52.0327,52.0674,51.9519,51.9692,88500.0
2015-01-26 09:35:00,89.95,90.02,89.95,89.99,82300.0,51.9634,52.0039,51.9634,51.9865,82300.0
2015-01-26 09:40:00,89.99,90.05,89.99,90.0,61500.0,51.9865,52.0212,51.9865,51.9923,61500.0
2015-01-26 09:45:00,90.0,90.01,89.95,90.01,64200.0,51.9923,51.9981,51.9634,51.9981,64200.0
2015-01-26 09:50:00,90.01,90.06,90.0,90.05,72400.0,51.9981,52.027,51.9923,52.0212,72400.0
2015-01-26 09:55:00,90.05,90.07,90.04,90.06,63000.0,52.0212,52.0327,52.0154,52.027,63000.0
2015-01-26 10:00:00,90.07,90.1,90.07,90.09,88000.0,52.0327,52.0501,52.0327,52.0443,88000.0
2015-01-26 10:05:00,90.1,90.11,90.09,90.11,108600.0,52.0501,52.0558,52.0443,52.0558,108600.0
2015-01-26 10:10:00,90.11,90.11,90.09,90.1,75700.0,52.0558,52.0558,52.0443,52.0501,75700.0
2015-01-26 10:15:00,90.1,90.1,90.07,90.07,52600.0,52.0501,52.0501,52.0327,52.0327,52600.0
2015-01-26 10:20:00,90.08,90.08,90.06,90.08,52800.0,52.0385,52.0385,52.027,52.0385,52800.0
2015-01-26 10:25:00,90.08,90.09,90.04,90.05,55800.0,52.0385,52.0443,52.0154,52.0212,55800.0
2015-01-26 10:30:00,90.05,90.06,90.04,90.05,53200.0,52.0212,52.027,52.0154,52.0212,53200.0
2015-01-26 10:35:00,90.05,90.05,90.04,90.05,41000.0,52.0212,52.0212,52.0154,52.0212,41000.0
2015-01-26 10:40:00,90.05,90.08,90.04,90.08,72200.0,52.0212,52.0385,52.0154,52.0385,72200.0
2015-01-26 10:45:00,90.08,90.09,90.07,90.08,45600.0,52.0385,52.0443,52.0327,52.0385,45600.0
2015-01-26 10:50:00,90.08,90.09,90.07,90.09,19900.0,52.0385,52.0443,52.0327,52.0443,19900.0
2015-01-26 10:55:00,90.08,90.09,90.07,90.08,88400.0,52.0385,52.0443,52.0327,52.0385,88400.0
2015-01-26 11:00:00,90.08,90.1,90.07,90.09,130600.0,52.0385,52.0501,52.0327,52.0443,130600.0
2015-01-26 11:05:00,90.09,90.11,90.08,90.1,64500.0,52.0443,52.0558,52.0385,52.0501,64500.0
2015-01-26 11:10:00,90.1,90.14,90.1,90.12,56800.0,52.0501,52.0732,52.0501,52.0616,56800.0
2015-01-26 11:15:00,90.12,90.14,90.09,90.1,61800.0,52.0616,52.0732,52.0443,52.0501,61800.0
2015-01-26 11:20:00,90.1,90.11,90.09,90.11,129000.0,52.0501,52.0558,52.0443,52.0558,129000.0
2015-01-26 11:25:00,90.1,90.11,90.07,90.09,81400.0,52.0501,52.0558,52.0327,52.0443,81400.0
2015-01-26 11:30:00,90.09,90.09,90.04,90.08,92900.0,52.0443,52.0443,52.0154,52.0385,92900.0
2015-01-26 11:35:00,90.08,90.11,90.07,90.1,147800.0,52.0385,52.0558,52.0327,52.0501,147800.0
2015-01-26 11:40:00,90.1,90.12,90.1,90.12,69100.0,52.0501,52.0616,52.0501,52.0616,69100.0
2015-01-26 11:45:00,90.12,90.13,90.11,90.12,64200.0,52.0616,52.0674,52.0558,52.0616,64200.0
2015-01-26 11:50:00,90.12,90.15,90.11,90.13,75200.0,52.0616,52.079,52.0558,52.0674,75200.0
2015-01-26 11:55:00,90.15,90.16,90.14,90.16,41600.0,52.079,52.0847,52.0732,52.0847,41600.0
2015-01-26 12:00:00,90.16,90.16,90.13,90.15,53200.0,52.0847,52.0847,52.0674,52.079,53200.0
2015-01-26 12:05:00,90.15,90.16,90.14,90.15,126900.0,52.079,52.0847,52.0732,52.079,126900.0
2015-01-26 12:10:00,90.16,90.19,90.15,90.19,87400.0,52.0847,52.1021,52.079,52.1021,87400.0
2015-01-26 12:15:00,90.19,90.2,90.18,90.19,70700.0,52.1021,52.1078,52.0963,52.1021,70700.0
2015-01-26 12:20:00,90.2,90.2,90.18,90.18,88000.0,52.1078,52.1078,52.0963,52.0963,88000.0
2015-01-26 12:25:00,90.18,90.19,90.17,90.19,18500.0,52.0963,52.1021,52.0905,52.1021,18500.0
2015-01-26 12:30:00,90.19,90.19,90.16,90.17,54800.0,52.1021,52.1021,52.0847,52.0905,54800.0
2015-01-26 12:35:00,90.16,90.17,90.16,90.16,28600.0,52.0847,52.0905,52.0847,52.0847,28600.0
2015-01-26 12:40:00,90.16,90.18,90.15,90.18,135200.0,52.0847,52.0963,52.079,52.0963,135200.0
2015-01-26 12:45:00,90.18,90.18,90.15,90.16,49500.0,52.0963,52.0963,52.079,52.0847,49500.0
2015-01-26 12:50:00,90.16,90.17,90.15,90.17,41500.0,52.0847,52.0905,52.079,52.0905,41500.0
2015-01-26 12:55:00,90.17,90.18,90.15,90.17,73100.0,52.0905,52.0963,52.079,52.0905,73100.0
2015-01-26 13:00:00,90.18,90.18,90.14,90.15,41600.0,52.0963,52.0963,52.0732,52.079,41600.0
2015-01-26 13:05:00,90.15,90.16,90.14,90.15,15600.0,52.079,52.0847,52.0732,52.079,15600.0
2015-01-26 13:10:00,90.15,90.17,90.14,90.15,23800.0,52.079,52.0905,52.0732,52.079,23800.0
2015-01-26 13:15:00,90.16,90.17,90.14,90.15,29600.0,52.0847,52.0905,52.0732,52.079,29600.0
2015-01-26 13:20:00,90.16,90.17,90.15,90.16,28700.0,52.0847,52.0905,52.079,52.0847,28700.0
2015-01-26 13:25:00,90.16,90.17,90.15,90.16,31200.0,52.0847,52.0905,52.079,52.0847,31200.0
2015-01-26 13:30:00,90.16,90.18,90.15,90.18,42100.0,52.0847,52.0963,52.079,52.0963,42100.0
2015-01-26 13:35:00,90.18,90.18,90.15,90.16,34500.0,52.0963,52.0963,52.079,52.0847,34500.0
2015-01-26 13:40:00,90.16,90.17,90.15,90.17,27500.0,52.0847,52.0905,52.079,52.0905,27500.0
2015-01-26 13:45:00,90.17,90.21,90.15,90.21,25500.0,52.0905,52.1136,52.079,52.1136,25500.0
2015-01-26 13:50:00,90.21,90.22,90.18,90.2,92400.0,52.1136,52.1194,52.0963,52.1078,92400.0
2015-01-26 13:55:00,90.2,90.21,90.18,90.18,19200.0,52.1078,52.1136,52.0963,52.0963,19200.0
2015-01-26 14:00:00,90.19,90.2,90.18,90.2,10100.0,52.1021,52.1078,52.0963,52.1078,10100.0
2015-01-26 14:05:00,90.2,90.2,90.17,90.18,31500.0,52.1078,52.1078,52.0905,52.0963,31500.0
2015-01-26 14:10:00,90.17,90.18,90.17,90.18,17600.0,52.0905,52.0963,52.0905,52.0963,17600.0
2015-01-26 14:15:00,90.18,90.19,90.17,90.19,12500.0,52.0963,52.1021,52.0905,52.1021,12500.0
2015-01-26 14:20:00,90.19,90.19,90.18,90.19,24900.0,52.1021,52.1021,52.0963,52.1021,24900.0
2015-01-26 14:25:00,90.18,90.18,90.13,90.16,38100.0,52.0963,52.0963,52.0674,52.0847,38100.0
2015-01-26 14:30:00,90.16,90.18,90.15,90.17,54700.0,52.0847,52.0963,52.079,52.0905,54700.0
2015-01-26 14:35:00,90.18,90.24,90.17,90.23,98900.0,52.0963,52.1309,52.0905,52.1252,98900.0
2015-01-26 14:40:00,90.23,90.23,90.21,90.22,30300.0,52.1252,52.1252,52.1136,52.1194,30300.0
2015-01-26 14:45:00,90.21,90.22,90.2,90.2,17600.0,52.1136,52.1194,52.1078,52.1078,17600.0
2015-01-26 14:50:00,90.2,90.21,90.18,90.19,18900.0,52.1078,52.1136,52.0963,52.1021,18900.0
2015-01-26 14:55:00,90.2,90.22,90.19,90.21,32500.0,52.1078,52.1194,52.1021,52.1136,32500.0
2015-01-26 15:00:00,90.21,90.21,90.19,90.19,24400.0,52.1136,52.1136,52.1021,52.1021,24400.0
2015-01-26 15:05:00,90.2,90.21,90.19,90.2,23500.0,52.1078,52.1136,52.1021,52.1078,23500.0
2015-01-26 15:10:00,90.2,90.26,90.2,90.26,518700.0,52.1078,52.1425,52.1078,52.1425,518700.0
2015-01-26 15:15:00,90.26,90.26,90.22,90.24,76900.0,52.1425,52.1425,52.1194,52.1309,76900.0
2015-01-26 15:20:00,90.24,90.29,90.24,90.28,115400.0,52.1309,52.1598,52.1309,52.1541,115400.0
2015-01-26 15:25:00,90.28,90.33,90.28,90.31,166200.0,52.1541,52.1829,52.1541,52.1714,166200.0
2015-01-26 15:30:00,90.31,90.36,90.3,90.35,261300.0,52.1714,52.2003,52.1656,52.1945,261300.0
2015-01-26 15:35:00,90.36,90.42,90.33,90.39,203300.0,52.2003,52.2349,52.1829,52.2176,203300.0
2015-01-26 15:40:00,90.39,90.42,90.38,90.39,206500.0,52.2176,52.2349,52.2118,52.2176,206500.0
2015-01-26 15:45:00,90.4,90.45,90.38,90.45,174200.0,52.2234,52.2523,52.2118,52.2523,174200.0
2015-01-26 15:50:00,90.45,90.49,90.43,90.44,321700.0,52.2523,52.2754,52.2407,52.2465,321700.0
2015-01-26 15:55:00,90.44,90.48,90.36,90.41,956400.0,52.2465,52.2696,52.2003,52.2292,956400.0
2015-01-27 09:30:00,90.07,90.15,90.01,90.14,93400.0,52.0327,52.079,51.9981,52.0732,93400.0
2015-01-27 09:35:00,90.14,90.21,90.12,90.2,179800.0,52.0732,52.1136,52.0616,52.1078,179800.0
2015-01-27 09:40:00,90.2,90.23,90.2,90.2,119100.0,52.1078,52.1252,52.1078,52.1078,119100.0
2015-01-27 09:45:00,90.19,90.21,90.16,90.16,145800.0,52.1021,52.1136,52.0847,52.0847,145800.0
2015-01-27 09:50:00,90.16,90.2,90.12,90.15,81800.0,52.0847,52.1078,52.0616,52.079,81800.0
2015-01-27 09:55:00,90.14,90.19,90.1,90.19,51300.0,52.0732,52.1021,52.0501,52.1021,51300.0
2015-01-27 10:00:00,90.18,90.24,90.16,90.23,112900.0,52.0963,52.1309,52.0847,52.1252,112900.0
2015-01-27 10:05:00,90.23,90.24,90.2,90.21,54700.0,52.1252,52.1309,52.1078,52.1136,54700.0
2015-01-27 10:10:00,90.21,90.24,90.14,90.14,100800.0,52.1136,52.1309,52.0732,52.0732,100800.0
2015-01-27 10:15:00,90.15,90.19,90.14,90.18,85900.0,52.079,52.1021,52.0732,52.0963,85900.0
2015-01-27 10:20:00,90.18,90.2,90.14,90.16,88100.0,52.0963,52.1078,52.0732,52.0847,88100.0
2015-01-27 10:25:00,90.15,90.2,90.14,90.15,69100.0,52.079,52.1078,52.0732,52.079,69100.0
2015-01-27 10:30:00,90.15,90.16,90.1,90.11,67900.0,52.079,52.0847,52.0501,52.0558,67900.0
2015-01-27 10:35:00,90.1,90.13,90.08,90.13,90700.0,52.0501,52.0674,52.0385,52.0674,90700.0
2015-01-27 10:40:00,90.13,90.13,90.07,90.09,74300.0,52.0674,52.0674,52.0327,52.0443,74300.0
2015-01-27 10:45:00,90.09,90.17,90.09,90.15,94100.0,52.0443,52.0905,52.0443,52.079,94100.0
2015-01-27 10:50:00,90.15,90.17,90.14,90.16,55500.0,52.079,52.0905,52.0732,52.0847,55500.0
2015-01-27 10:55:00,90.17,90.17,90.16,90.17,67700.0,52.0905,52.0905,52.0847,52.0905,67700.0
2015-01-27 11:00:00,90.17,90.17,90.12,90.13,41600.0,52.0905,52.0905,52.0616,52.0674,41600.0
2015-01-27 11:05:00,90.12,90.16,90.12,90.16,39600.0,52.0616,52.0847,52.0616,52.0847,39600.0
2015-01-27 11:10:00,90.16,90.18,90.14,90.17,139000.0,52.0847,52.0963,52.0732,52.0905,139000.0
2015-01-27 11:15:00,90.17,90.22,90.16,90.2,586500.0,52.0905,52.1194,52.0847,52.1078,586500.0
2015-01-27 11:20:00,90.2,90.23,90.19,90.2,60000.0,52.1078,52.1252,52.1021,52.1078,60000.0
2015-01-27 11:25:00,90.2,90.23,90.18,90.23,91700.0,52.1078,52.1252,52.0963,52.1252,91700.0
2015-01-27 11:30:00,90.23,90.26,90.21,90.26,42600.0,52.1252,52.1425,52.1136,52.1425,42600.0
2015-01-27 11:35:00,90.26,90.28,90.25,90.26,43500.0,52.1425,52.1541,52.1367,52.1425,43500.0
2015-01-27 11:40:00,90.27,90.27,90.25,90.25,36600.0,52.1483,52.1483,52.1367,52.1367,36600.0
2015-01-27 11:45:00,90.26,90.29,90.25,90.29,45300.0,52.1425,52.1598,52.1367,52.1598,45300.0
2015-01-27 11:50:00,90.29,90.31,90.27,90.28,32500.0,52.1598,52.1714,52.1483,52.1541,32500.0
2015-01-27 11:55:00,90.28,90.28,90.24,90.24,25400.0,52.1541,52.1541,52.1309,52.1309,25400.0
2015-01-27 12:00:00,90.25,90.27,90.24,90.27,13300.0,52.1367,52.1483,52.1309,52.1483,13300.0
2015-01-27 12:05:00,90.27,90.3,90.26,90.29,34100.0,52.1483,52.1656,52.1425,52.1598,34100.0
2015-01-27 12:10:00,90.29,90.32,90.28,90.31,34000.0,52.1598,52.1772,52.1541,52.1714,34000.0
2015-01-27 12:15:00,90.31,90.33,90.28,90.32,26800.0,52.1714,52.1829,52.1541,52.1772,26800.0
2015-01-27 12:20:00,90.32,90.33,90.3,90.32,25200.0,52.1772,52.1829,52.1656,52.1772,25200.0
2015-01-27 12:25:00,90.32,90.38,90.31,90.38,71900.0,52.1772,52.2118,52.1714,52.2118,71900.0
2015-01-27 12:30:00,90.38,90.38,90.33,90.36,31800.0,52.2118,52.2118,52.1829,52.2003,31800.0
2015-01-27 12:35:00,90.36,90.38,90.35,90.37,30600.0,52.2003,52.2118,52.1945,52.206,30600.0
2015-01-27 12:40:00,90.38,90.38,90.36,90.37,26000.0,52.2118,52.2118,52.2003,52.206,26000.0
2015-01-27 12:45:00,90.37,90.38,90.36,90.36,34400.0,52.206,52.2118,52.2003,52.2003,34400.0
2015-01-27 12:50:00,90.37,90.37,90.35,90.36,16600.0,52.206,52.206,52.1945,52.2003,16600.0
2015-01-27 12:55:00,90.36,90.39,90.35,90.38,40500.0,52.2003,52.2176,52.1945,52.2118,40500.0
2015-01-27 13:00:00,90.39,90.39,90.35,90.36,49700.0,52.2176,52.2176,52.1945,52.2003,49700.0
2015-01-27 13:05:00,90.36,90.39,90.35,90.39,248400.0,52.2003,52.2176,52.1945,52.2176,248400.0
2015-01-27 13:10:00,90.39,90.4,90.38,90.4,35700.0,52.2176,52.2234,52.2118,52.2234,35700.0
2015-01-27 13:15:00,90.4,90.42,90.39,90.42,56600.0,52.2234,52.2349,52.2176,52.2349,56600.0
2015-01-27 13:20:00,90.41,90.42,90.4,90.4,22500.0,52.2292,52.2349,52.2234,52.2234,22500.0
2015-01-27 13:25:00,90.41,90.42,90.4,90.41,88900.0,52.2292,52.2349,52.2234,52.2292,88900.0
2015-01-27 13:30:00,90.41,90.42,90.4,90.41,119200.0,52.2292,52.2349,52.2234,52.2292,119200.0
2015-01-27 13:35:00,90.41,90.41,90.39,90.4,30400.0,52.2292,52.2292,52.2176,52.2234,30400.0
2015-01-27 13:40:00,90.4,90.4,90.37,90.37,68000.0,52.2234,52.2234,52.206,52.206,68000.0
2015-01-27 13:45:00,90.38,90.39,90.37,90.38,27600.0,52.2118,52.2176,52.206,52.2118,27600.0
2015-01-27 13:50:00,90.37,90.38,90.37,90.38,9600.0,52.206,52.2118,52.206,52.2118,9600.0
2015-01-27 13:55:00,90.38,90.38,90.35,90.37,33900.0,52.2118,52.2118,52.1945,52.206,33900.0
2015-01-27 14:00:00,90.37,90.41,90.35,90.37,265100.0,52.206,52.2292,52.1945,52.206,265100.0
2015-01-27 14:05:00,90.37,90.38,90.36,90.37,42200.0,52.206,52.2118,52.2003,52.206,42200.0
2015-01-27 14:10:00,90.37,90.38,90.36,90.37,50600.0,52.206,52.2118,52.2003,52.206,50600.0
2015-01-27 14:15:00,90.37,90.4,90.36,90.39,125700.0,52.206,52.2234,52.2003,52.2176,125700.0
2015-01-27 14:20:00,90.39,90.42,90.37,90.41,95200.0,52.2176,52.2349,52.206,52.2292,95200.0
2015-01-27 14:25:00,90.42,90.42,90.39,90.41,60900.0,52.2349,52.2349,52.2176,52.2292,60900.0
2015-01-27 14:30:00,90.41,90.41,90.38,90.4,83300.0,52.2292,52.2292,52.2118,52.2234,83300.0
2015-01-27 14:35:00,90.4,90.41,90.39,90.4,387300.0,52.2234,52.2292,52.2176,52.2234,387300.0
2015-01-27 14:40:00,90.4,90.43,90.39,90.41,219300.0,52.2234,52.2407,52.2176,52.2292,219300.0
2015-01-27 14:45:00,90.41,90.41,90.39,90.4,82200.0,52.2292,52.2292,52.2176,52.2234,82200.0
2015-01-27 14:50:00,90.41,90.41,90.39,90.4,95300.0,52.2292,52.2292,52.2176,52.2234,95300.0
2015-01-27 14:55:00,90.4,90.42,90.38,90.4,304600.0,52.2234,52.2349,52.2118,52.2234,304600.0
2015-01-27 15:00:00,90.4,90.42,90.39,90.41,49500.0,52.2234,52.2349,52.2176,52.2292,49500.0
2015-01-27 15:05:00,90.41,90.42,90.4,90.41,195500.0,52.2292,52.2349,52.2234,52.2292,195500.0
2015-01-27 15:10:00,90.41,90.41,90.4,90.41,37200.0,52.2292,52.2292,52.2234,52.2292,37200.0
2015-01-27 15:15:00,90.41,90.42,90.4,90.42,81300.0,52.2292,52.2349,52.2234,52.2349,81300.0
2015-01-27 15:20:00,90.42,90.43,90.39,90.41,117400.0,52.2349,52.2407,52.2176,52.2292,117400.0
2015-01-27 15:25:00,90.41,90.41,90.36,90.37,93200.0,52.2292,52.2292,52.2003,52.206,93200.0
2015-01-27 15:30:00,90.36,90.39,90.36,90.37,106900.0,52.2003,52.2176,52.2003,52.206,106900.0
2015-01-27 15:35:00,90.38,90.38,90.33,90.37,304100.0,52.2118,52.2118,52.1829,52.206,304100.0
2015-01-27 15:40:00,90.37,90.4,90.36,90.39,82700.0,52.206,52.2234,52.2003,52.2176,82700.0
2015-01-27 15:45:00,90.4,90.41,90.37,90.38,166600.0,52.2234,52.2292,52.206,52.2118,166600.0
2015-01-27 15:50:00,90.38,90.42,90.36,90.39,365700.0,52.2118,52.2349,52.2003,52.2176,365700.0
2015-01-27 15:55:00,90.38,90.4,90.34,90.35,640100.0,52.2118,52.2234,52.1887,52.1945,640100.0
2015-01-28 09:30:00,90.41,90.47,90.35,90.43,41200.0,52.2292,52.2638,52.1945,52.2407,41200.0
2015-01-28 09:35:00,90.42,90.42,90.34,90.38,187200.0,52.2349,52.2349,52.1887,52.2118,187200.0
2015-01-28 09:40:00,90.37,90.41,90.37,90.38,71500.0,52.206,52.2292,52.206,52.2118,71500.0
2015-01-28 09:45:00,90.39,90.4,90.36,90.4,206400.0,52.2176,52.2234,52.2003,52.2234,206400.0
2015-01-28 09:50:00,90.4,90.46,90.4,90.45,42300.0,52.2234,52.258,52.2234,52.2523,42300.0
2015-01-28 09:55:00,90.46,90.5,90.45,90.48,60600.0,52.258,52.2811,52.2523,52.2696,60600.0
2015-01-28 10:00:00,90.48,90.48,90.42,90.43,116700.0,52.2696,52.2696,52.2349,52.2407,116700.0
2015-01-28 10:05:00,90.41,90.47,90.4,90.45,37400.0,52.2292,52.2638,52.2234,52.2523,37400.0
2015-01-28 10:10:00,90.46,90.47,90.43,90.44,54000.0,52.258,52.2638,52.2407,52.2465,54000.0
2015-01-28 10:15:00,90.44,90.45,90.43,90.43,81600.0,52.2465,52.2523,52.2407,52.2407,81600.0
2015-01-28 10:20:00,90.44,90.49,90.43,90.48,81700.0,52.2465,52.2754,52.2407,52.2696,81700.0
2015-01-28 10:25:00,90.48,90.48,90.44,90.46,50800.0,52.2696,52.2696,52.2465,52.258,50800.0
2015-01-28 10:30:00,90.46,90.48,90.39,90.4,107900.0,52.258,52.2696,52.2176,52.2234,107900.0
2015-01-28 10:35:00,90.4,90.43,90.38,90.4,72200.0,52.2234,52.2407,52.2118,52.2234,72200.0
2015-01-28 10:40:00,90.4,90.44,90.37,90.38,36800.0,52.2234,52.2465,52.206,52.2118,36800.0
2015-01-28 10:45:00,90.37,90.42,90.37,90.39,100100.0,52.206,52.2349,52.206,52.2176,100100.0
2015-01-28 10:50:00,90.4,90.41,90.39,90.41,47100.0,52.2234,52.2292,52.2176,52.2292,47100.0
2015-01-28 10:55:00,90.4,90.41,90.37,90.38,48500.0,52.2234,52.2292,52.206,52.2118,48500.0
2015-01-28 11:00:00,90.38,90.41,90.38,90.41,41900.0,52.2118,52.2292,52.2118,52.2292,41900.0
2015-01-28 11:05:00,90.4,90.42,90.4,90.42,15900.0,52.2234,52.2349,52.2234,52.2349,15900.0
2015-01-28 11:10:00,90.42,90.42,90.38,90.38,9500.0,52.2349,52.2349,52.2118,52.2118,9500.0
2015-01-28 11:15:00,90.39,90.39,90.35,90.36,35900.0,52.2176,52.2176,52.1945,52.2003,35900.0
2015-01-28 11:20:00,90.36,90.36,90.29,90.32,174600.0,52.2003,52.2003,52.1598,52.1772,174600.0
2015-01-28 11:25:00,90.33,90.34,90.31,90.33,30000.0,52.1829,52.1887,52.1714,52.1829,30000.0
2015-01-28 11:30:00,90.33,90.35,90.32,90.35,26600.0,52.1829,52.1945,52.1772,52.1945,26600.0
2015-01-28 11:35:00,90.36,90.37,90.35,90.37,27900.0,52.2003,52.206,52.1945,52.206,27900.0
2015-01-28 11:40:00,90.37,90.37,90.36,90.37,7900.0,52.206,52.206,52.2003,52.206,7900.0
2015-01-28 11:45:00,90.37,90.41,90.36,90.39,25800.0,52.206,52.2292,52.2003,52.2176,25800.0
2015-01-28 11:50:00,90.37,90.38,90.36,90.37,11700.0,52.206,52.2118,52.2003,52.206,11700.0
2015-01-28 11:55:00,90.37,90.38,90.34,90.34,70800.0,52.206,52.2118,52.1887,52.1887,70800.0
2015-01-28 12:00:00,90.35,90.36,90.34,90.34,43100.0,52.1945,52.2003,52.1887,52.1887,43100.0
2015-01-28 12:05:00,90.35,90.35,90.33,90.35,26000.0,52.1945,52.1945,52.1829,52.1945,26000.0
2015-01-28 12:10:00,90.35,90.36,90.34,90.35,13700.0,52.1945,52.2003,52.1887,52.1945,13700.0
2015-01-28 12:15:00,90.35,90.35,90.34,90.35,34000.0,52.1945,52.1945,52.1887,52.1945,34000.0
2015-01-28 12:20:00,90.35,90.36,90.33,90.35,14000.0,52.1945,52.2003,52.1829,52.1945,14000.0
2015-01-28 12:25:00,90.35,90.38,90.34,90.35,18900.0,52.1945,52.2118,52.1887,52.1945,18900.0
2015-01-28 12:30:00,90.36,90.38,90.36,90.37,5400.0,52.2003,52.2118,52.2003,52.206,5400.0
2015-01-28 12:35:00,90.36,90.36,90.35,90.36,12700.0,52.2003,52.2003,52.1945,52.2003,12700.0
2015-01-28 12:40:00,90.35,90.36,90.34,90.36,26700.0,52.1945,52.2003,52.1887,52.2003,26700.0
2015-01-28 12:45:00,90.36,90.38,90.33,90.34,22900.0,52.2003,52.2118,52.1829,52.1887,22900.0
2015-01-28 12:50:00,90.35,90.35,90.32,90.32,7300.0,52.1945,52.1945,52.1772,52.1772,7300.0
2015-01-28 12:55:00,90.3,90.33,90.28,90.29,23000.0,52.1656,52.1829,52.1541,52.1598,23000.0
2015-01-28 13:00:00,90.29,90.29,90.28,90.29,8500.0,52.1598,52.1598,52.1541,52.1598,8500.0
2015-01-28 13:05:00,90.29,90.3,90.28,90.3,7500.0,52.1598,52.1656,52.1541,52.1656,7500.0
2015-01-28 13:10:00,90.29,90.3,90.26,90.27,25400.0,52.1598,52.1656,52.1425,52.1483,25400.0
2015-01-28 13:15:00,90.27,90.28,90.27,90.28,10800.0,52.1483,52.1541,52.1483,52.1541,10800.0
2015-01-28 13:20:00,90.28,90.3,90.27,90.3,3900.0,52.1541,52.1656,52.1483,52.1656,3900.0
2015-01-28 13:25:00,90.29,90.32,90.28,90.29,15500.0,52.1598,52.1772,52.1541,52.1598,15500.0
2015-01-28 13:30:00,90.29,90.35,90.29,90.35,9900.0,52.1598,52.1945,52.1598,52.1945,9900.0
2015-01-28 13:35:00,90.35,90.35,90.34,90.34,6000.0,52.1945,52.1945,52.1887,52.1887,6000.0
2015-01-28 13:40:00,90.35,90.35,90.26,90.31,97200.0,52.1945,52.1945,52.1425,52.1714,97200.0
2015-01-28 13:45:00,90.31,90.33,90.3,90.33,10600.0,52.1714,52.1829,52.1656,52.1829,10600.0
2015-01-28 13:50:00,90.32,90.34,90.32,90.32,17100.0,52.1772,52.1887,52.1772,52.1772,17100.0
2015-01-28 13:55:00,90.32,90.35,90.3,90.34,35500.0,52.1772,52.1945,52.1656,52.1887,35500.0
2015-01-28 14:00:00,90.35,90.42,90.26,90.33,80300.0,52.1945,52.2349,52.1425,52.1829,80300.0
2015-01-28 14:05:00,90.34,90.34,90.27,90.27,27400.0,52.1887,52.1887,52.1483,52.1483,27400.0
2015-01-28 14:10:00,90.27,90.31,90.13,90.23,94400.0,52.1483,52.1714,52.0674,52.1252,94400.0
2015-01-28 14:15:00,90.22,90.34,90.22,90.34,92000.0,52.1194,52.1887,52.1194,52.1887,92000.0
2015-01-28 14:20:00,90.33,90.35,90.31,90.34,47800.0,52.1829,52.1945,52.1714,52.1887,47800.0
2015-01-28 14:25:00,90.33,90.34,90.26,90.31,38300.0,52.1829,52.1887,52.1425,52.1714,38300.0
2015-01-28 14:30:00,90.3,90.31,90.28,90.3,102000.0,52.1656,52.1714,52.1541,52.1656,102000.0
2015-01-28 14:35:00,90.29,90.35,90.29,90.34,39600.0,52.1598,52.1945,52.1598,52.1887,39600.0
2015-01-28 14:40:00,90.34,90.37,90.33,90.36,27300.0,52.1887,52.206,52.1829,52.2003,27300.0
2015-01-28 14:45:00,90.35,90.39,90.35,90.35,42500.0,52.1945,52.2176,52.1945,52.1945,42500.0
2015-01-28 14:50:00,90.36,90.37,90.35,90.36,56600.0,52.2003,52.206,52.1945,52.2003,56600.0
2015-01-28 14:55:00,90.36,90.39,90.33,90.36,62100.0,52.2003,52.2176,52.1829,52.2003,62100.0
2015-01-28 15:00:00,90.36,90.39,90.34,90.37,41600.0,52.2003,52.2176,52.1887,52.206,41600.0
2015-01-28 15:05:00,90.36,90.37,90.33,90.35,51800.0,52.2003,52.206,52.1829,52.1945,51800.0
2015-01-28 15:10:00,90.35,90.35,90.28,90.28,63900.0,52.1945,52.1945,52.1541,52.1541,63900.0
2015-01-28 15:15:00,90.28,90.29,90.22,90.23,73900.0,52.1541,52.1598,52.1194,52.1252,73900.0
2015-01-28 15:20:00,90.23,90.23,90.16,90.17,176800.0,52.1252,52.1252,52.0847,52.0905,176800.0
2015-01-28 15:25:00,90.17,90.18,90.13,90.15,92500.0,52.0905,52.0963,52.0674,52.079,92500.0
2015-01-28 15:30:00,90.16,90.18,90.09,90.1,155900.0,52.0847,52.0963,52.0443,52.0501,155900.0
2015-01-28 15:35:00,90.09,90.14,90.07,90.07,123000.0,52.0443,52.0732,52.0327,52.0327,123000.0
2015-01-28 15:40:00,90.06,90.21,90.06,90.21,215600.0,52.027,52.1136,52.027,52.1136,215600.0
2015-01-28 15:45:00,90.2,90.22,90.12,90.21,158600.0,52.1078,52.1194,52.0616,52.1136,158600.0
2015-01-28 15:50:00,90.21,90.21,90.14,90.15,345700.0,52.1136,52.1136,52.0732,52.079,345700.0
2015-01-28 15:55:00,90.15,90.16,90.01,90.13,390900.0,52.079,52.0847,51.9981,52.0674,390900.0
2015-01-29 09:30:00,90.34,90.36,90.2,90.24,39300.0,52.1887,52.2003,52.1078,52.1309,39300.0
2015-01-29 09:35:00,90.23,90.28,90.23,90.24,72900.0,52.1252,52.1541,52.1252,52.1309,72900.0
2015-01-29 09:40:00,90.25,90.25,90.15,90.18,98200.0,52.1367,52.1367,52.079,52.0963,98200.0
2015-01-29 09:45:00,90.19,90.21,90.16,90.21,64900.0,52.1021,52.1136,52.0847,52.1136,64900.0
2015-01-29 09:50:00,90.21,90.28,90.21,90.28,111300.0,52.1136,52.1541,52.1136,52.1541,111300.0
2015-01-29 09:55:00,90.27,90.33,90.23,90.33,65200.0,52.1483,52.1829,52.1252,52.1829,65200.0
2015-01-29 10:00:00,90.33,90.35,90.3,90.3,68400.0,52.1829,52.1945,52.1656,52.1656,68400.0
2015-01-29 10:05:00,90.3,90.33,90.28,90.29,44400.0,52.1656,52.1829,52.1541,52.1598,44400.0
2015-01-29 10:10:00,90.3,90.33,90.29,90.31,146700.0,52.1656,52.1829,52.1598,52.1714,146700.0
2015-01-29 10:15:00,90.29,90.32,90.26,90.31,72300.0,52.1598,52.1772,52.1425,52.1714,72300.0
2015-01-29 10:20:00,90.31,90.34,90.29,90.3,64700.0,52.1714,52.1887,52.1598,52.1656,64700.0
2015-01-29 10:25:00,90.3,90.33,90.29,90.31,166600.0,52.1656,52.1829,52.1598,52.1714,166600.0
2015-01-29 10:30:00,90.31,90.33,90.3,90.32,32700.0,52.1714,52.1829,52.1656,52.1772,32700.0
2015-01-29 10:35:00,90.31,90.32,90.28,90.3,201800.0,52.1714,52.1772,52.1541,52.1656,201800.0
2015-01-29 10:40:00,90.29,90.3,90.24,90.25,64300.0,52.1598,52.1656,52.1309,52.1367,64300.0
2015-01-29 10:45:00,90.25,90.27,90.22,90.27,28900.0,52.1367,52.1483,52.1194,52.1483,28900.0
2015-01-29 10:50:00,90.27,90.27,90.23,90.25,28100.0,52.1483,52.1483,52.1252,52.1367,28100.0
2015-01-29 10:55:00,90.25,90.31,90.24,90.3,23500.0,52.1367,52.1714,52.1309,52.1656,23500.0
2015-01-29 11:00:00,90.27,90.31,90.27,90.29,35700.0,52.1483,52.1714,52.1483,52.1598,35700.0
2015-01-29 11:05:00,90.29,90.31,90.26,90.29,44100.0,52.1598,52.1714,52.1425,52.1598,44100.0
2015-01-29 11:10:00,90.3,90.31,90.28,90.31,10800.0,52.1656,52.1714,52.1541,52.1714,10800.0
2015-01-29 11:15:00,90.31,90.31,90.26,90.26,60500.0,52.1714,52.1714,52.1425,52.1425,60500.0
2015-01-29 11:20:00,90.27,90.3,90.26,90.3,50100.0,52.1483,52.1656,52.1425,52.1656,50100.0
2015-01-29 11:25:00,90.3,90.3,90.26,90.29,24500.0,52.1656,52.1656,52.1425,52.1598,24500.0
2015-01-29 11:30:00,90.3,90.3,90.29,90.3,18800.0,52.1656,52.1656,52.1598,52.1656,18800.0
2015-01-29 11:35:00,90.3,90.32,90.28,90.31,46300.0,52.1656,52.1772,52.1541,52.1714,46300.0
2015-01-29 11:40:00,90.32,90.34,90.29,90.29,21700.0,52.1772,52.1887,52.1598,52.1598,21700.0
2015-01-29 11:45:00,90.31,90.31,90.29,90.3,17000.0,52.1714,52.1714,52.1598,52.1656,17000.0
2015-01-29 11:50:00,90.3,90.4,90.29,90.38,31400.0,52.1656,52.2234,52.1598,52.2118,31400.0
2015-01-29 11:55:00,90.38,90.38,90.33,90.33,83600.0,52.2118,52.2118,52.1829,52.1829,83600.0
2015-01-29 12:00:00,90.34,90.36,90.33,90.36,39400.0,52.1887,52.2003,52.1829,52.2003,39400.0
2015-01-29 12:05:00,90.36,90.37,90.34,90.34,15700.0,52.2003,52.206,52.1887,52.1887,15700.0
2015-01-29 12:10:00,90.35,90.36,90.34,90.36,11200.0,52.1945,52.2003,52.1887,52.2003,11200.0
2015-01-29 12:15:00,90.36,90.38,90.35,90.36,94900.0,52.2003,52.2118,52.1945,52.2003,94900.0
2015-01-29 12:20:00,90.36,90.36,90.32,90.33,19300.0,52.2003,52.2003,52.1772,52.1829,19300.0
2015-01-29 12:25:00,90.33,90.35,90.33,90.34,15200.0,52.1829,52.1945,52.1829,52.1887,15200.0
2015-01-29 12:30:00,90.34,90.37,90.33,90.35,28400.0,52.1887,52.206,52.1829,52.1945,28400.0
2015-01-29 12:35:00,90.35,90.36,90.32,90.34,33700.0,52.1945,52.2003,52.1772,52.1887,33700.0
2015-01-29 12:40:00,90.33,90.34,90.3,90.31,31400.0,52.1829,52.1887,52.1656,52.1714,31400.0
2015-01-29 12:45:00,90.31,90.32,90.29,90.31,15100.0,52.1714,52.1772,52.1598,52.1714,15100.0
2015-01-29 12:50:00,90.31,90.32,90.29,90.31,9800.0,52.1714,52.1772,52.1598,52.1714,9800.0
2015-01-29 12:55:00,90.31,90.35,90.31,90.35,7000.0,52.1714,52.1945,52.1714,52.1945,7000.0
2015-01-29 13:00:00,90.35,90.35,90.32,90.32,10700.0,52.1945,52.1945,52.1772,52.1772,10700.0
2015-01-29 13:05:00,90.33,90.34,90.29,90.29,16700.0,52.1829,52.1887,52.1598,52.1598,16700.0
2015-01-29 13:10:00,90.3,90.34,90.29,90.34,14100.0,52.1656,52.1887,52.1598,52.1887,14100.0
2015-01-29 13:15:00,90.34,90.35,90.33,90.35,8300.0,52.1887,52.1945,52.1829,52.1945,8300.0
2015-01-29 13:20:00,90.35,90.4,90.34,90.38,29800.0,52.1945,52.2234,52.1887,52.2118,29800.0
2015-01-29 13:25:00,90.38,90.39,90.36,90.38,39700.0,52.2118,52.2176,52.2003,52.2118,39700.0
2015-01-29 13:30:00,90.38,90.39,90.37,90.38,16300.0,52.2118,52.2176,52.206,52.2118,16300.0
2015-01-29 13:35:00,90.37,90.41,90.37,90.4,15500.0,52.206,52.2292,52.206,52.2234,15500.0
2015-01-29 13:40:00,90.4,90.41,90.38,90.41,23300.0,52.2234,52.2292,52.2118,52.2292,23300.0
2015-01-29 13:45:00,90.41,90.41,90.38,90.41,36300.0,52.2292,52.2292,52.2118,52.2292,36300.0
2015-01-29 13:50:00,90.41,90.44,90.4,90.42,36200.0,52.2292,52.2465,52.2234,52.2349,36200.0
2015-01-29 13:55:00,90.42,90.43,90.41,90.42,90300.0,52.2349,52.2407,52.2292,52.2349,90300.0
2015-01-29 14:00:00,90.42,90.43,90.41,90.42,112400.0,52.2349,52.2407,52.2292,52.2349,112400.0
2015-01-29 14:05:00,90.42,90.42,90.36,90.37,101600.0,52.2349,52.2349,52.2003,52.206,101600.0
2015-01-29 14:10:00,90.36,90.37,90.33,90.36,24400.0,52.2003,52.206,52.1829,52.2003,24400.0
2015-01-29 14:15:00,90.36,90.37,90.33,90.34,63300.0,52.2003,52.206,52.1829,52.1887,63300.0
2015-01-29 14:20:00,90.34,90.37,90.33,90.37,43600.0,52.1887,52.206,52.1829,52.206,43600.0
2015-01-29 14:25:00,90.37,90.41,90.36,90.4,50100.0,52.206,52.2292,52.2003,52.2234,50100.0
2015-01-29 14:30:00,90.4,90.43,90.38,90.42,173800.0,52.2234,52.2407,52.2118,52.2349,173800.0
2015-01-29 14:35:00,90.42,90.43,90.4,90.42,20700.0,52.2349,52.2407,52.2234,52.2349,20700.0
2015-01-29 14:40:00,90.41,90.42,90.38,90.39,45400.0,52.2292,52.2349,52.2118,52.2176,45400.0
2015-01-29 14:45:00,90.39,90.4,90.38,90.38,50200.0,52.2176,52.2234,52.2118,52.2118,50200.0
2015-01-29 14:50:00,90.39,90.4,90.38,90.4,28900.0,52.2176,52.2234,52.2118,52.2234,28900.0
2015-01-29 14:55:00,90.4,90.43,90.39,90.41,31900.0,52.2234,52.2407,52.2176,52.2292,31900.0
2015-01-29 15:00:00,90.41,90.42,90.39,90.4,19300.0,52.2292,52.2349,52.2176,52.2234,19300.0
2015-01-29 15:05:00,90.4,90.45,90.39,90.45,26900.0,52.2234,52.2523,52.2176,52.2523,26900.0
2015-01-29 15:10:00,90.45,90.45,90.4,90.42,16800.0,52.2523,52.2523,52.2234,52.2349,16800.0
2015-01-29 15:15:00,90.41,90.45,90.4,90.45,139000.0,52.2292,52.2523,52.2234,52.2523,139000.0
2015-01-29 15:20:00,90.45,90.52,90.44,90.52,29500.0,52.2523,52.2927,52.2465,52.2927,29500.0
2015-01-29 15:25:00,90.52,90.52,90.49,90.51,39900.0,52.2927,52.2927,52.2754,52.2869,39900.0
2015-01-29 15:30:00,90.5,90.5,90.47,90.48,171800.0,52.2811,52.2811,52.2638,52.2696,171800.0
2015-01-29 15:35:00,90.48,90.51,90.46,90.5,262500.0,52.2696,52.2869,52.258,52.2811,262500.0
2015-01-29 15:40:00,90.5,90.52,90.48,90.48,68600.0,52.2811,52.2927,52.2696,52.2696,68600.0
2015-01-29 15:45:00,90.49,90.5,90.46,90.48,95400.0,52.2754,52.2811,52.258,52.2696,95400.0
2015-01-29 15:50:00,90.48,90.51,90.48,90.5,113600.0,52.2696,52.2869,52.2696,52.2811,113600.0
2015-01-29 15:55:00,90.49,90.5,90.47,90.48,94000.0,52.2754,52.2811,52.2638,52.2696,94000.0
2015-01-30 09:30:00,90.38,90.47,90.25,90.41,96000.0,52.2118,52.2638,52.1367,52.2292,96000.0
2015-01-30 09:35:00,90.41,90.43,90.35,90.36,95100.0,52.2292,52.2407,52.1945,52.2003,95100.0
2015-01-30 09:40:00,90.36,90.41,90.34,90.36,42300.0,52.2003,52.2292,52.1887,52.2003,42300.0
2015-01-30 09:45:00,90.38,90.41,90.36,90.36,23600.0,52.2118,52.2292,52.2003,52.2003,23600.0
2015-01-30 09:50:00,90.36,90.4,90.34,90.38,34000.0,52.2003,52.2234,52.1887,52.2118,34000.0
2015-01-30 09:55:00,90.38,90.4,90.35,90.35,39800.0,52.2118,52.2234,52.1945,52.1945,39800.0
2015-01-30 10:00:00,90.36,90.37,90.32,90.35,167900.0,52.2003,52.206,52.1772,52.1945,167900.0
2015-01-30 10:05:00,90.34,90.35,90.3,90.3,46300.0,52.1887,52.1945,52.1656,52.1656,46300.0
2015-01-30 10:10:00,90.3,90.35,90.3,90.35,45400.0,52.1656,52.1945,52.1656,52.1945,45400.0
2015-01-30 10:15:00,90.35,90.38,90.3,90.32,87300.0,52.1945,52.2118,52.1656,52.1772,87300.0
2015-01-30 10:20:00,90.31,90.35,90.31,90.33,19600.0,52.1714,52.1945,52.1714,52.1829,19600.0
2015-01-30 10:25:00,90.33,90.33,90.31,90.32,13100.0,52.1829,52.1829,52.1714,52.1772,13100.0
2015-01-30 10:30:00,90.31,90.31,90.25,90.27,32000.0,52.1714,52.1714,52.1367,52.1483,32000.0
2015-01-30 10:35:00,90.27,90.27,90.24,90.27,28200.0,52.1483,52.1483,52.1309,52.1483,28200.0
2015-01-30 10:40:00,90.27,90.3,90.26,90.3,40500.0,52.1483,52.1656,52.1425,52.1656,40500.0
2015-01-30 10:45:00,90.31,90.33,90.3,90.31,51500.0,52.1714,52.1829,52.1656,52.1714,51500.0
2015-01-30 10:50:00,90.31,90.31,90.28,90.29,34800.0,52.1714,52.1714,52.1541,52.1598,34800.0
2015-01-30 10:55:00,90.29,90.29,90.25,90.28,54700.0,52.1598,52.1598,52.1367,52.1541,54700.0
2015-01-30 11:00:00,90.29,90.29,90.27,90.29,17200.0,52.1598,52.1598,52.1483,52.1598,17200.0
2015-01-30 11:05:00,90.29,90.29,90.23,90.23,19100.0,52.1598,52.1598,52.1252,52.1252,19100.0
2015-01-30 11:10:00,90.24,90.25,90.19,90.2,42600.0,52.1309,52.1367,52.1021,52.1078,42600.0
2015-01-30 11:15:00,90.23,90.24,90.2,90.23,14500.0,52.1252,52.1309,52.1078,52.1252,14500.0
2015-01-30 11:20:00,90.23,90.25,90.22,90.25,23000.0,52.1252,52.1367,52.1194,52.1367,23000.0
2015-01-30 11:25:00,90.25,90.32,90.25,90.3,47600.0,52.1367,52.1772,52.1367,52.1656,47600.0
2015-01-30 11:30:00,90.29,90.31,90.29,90.31,5700.0,52.1598,52.1714,52.1598,52.1714,5700.0
2015-01-30 11:35:00,90.31,90.34,90.3,90.3,38800.0,52.1714,52.1887,52.1656,52.1656,38800.0
2015-01-30 11:40:00,90.3,90.31,90.27,90.29,30000.0,52.1656,52.1714,52.1483,52.1598,30000.0
2015-01-30 11:45:00,90.29,90.33,90.28,90.31,46200.0,52.1598,52.1829,52.1541,52.1714,46200.0
2015-01-30 11:50:00,90.32,90.32,90.29,90.29,40800.0,52.1772,52.1772,52.1598,52.1598,40800.0
2015-01-30 11:55:00,90.29,90.34,90.29,90.32,97200.0,52.1598,52.1887,52.1598,52.1772,97200.0
2015-01-30 12:00:00,90.32,90.34,90.31,90.31,114900.0,52.1772,52.1887,52.1714,52.1714,114900.0
2015-01-30 12:05:00,90.32,90.33,90.31,90.32,48800.0,52.1772,52.1829,52.1714,52.1772,48800.0
2015-01-30 12:10:00,90.31,90.32,90.3,90.31,58600.0,52.1714,52.1772,52.1656,52.1714,58600.0
2015-01-30 12:15:00,90.31,90.37,90.3,90.36,164700.0,52.1714,52.206,52.1656,52.2003,164700.0
2015-01-30 12:20:00,90.36,90.38,90.36,90.37,26600.0,52.2003,52.2118,52.2003,52.206,26600.0
2015-01-30 12:25:00,90.37,90.38,90.36,90.37,22300.0,52.206,52.2118,52.2003,52.206,22300.0
2015-01-30 12:30:00,90.37,90.38,90.36,90.38,16100.0,52.206,52.2118,52.2003,52.2118,16100.0
2015-01-30 12:35:00,90.38,90.39,90.37,90.37,24400.0,52.2118,52.2176,52.206,52.206,24400.0
2015-01-30 12:40:00,90.38,90.38,90.36,90.37,23900.0,52.2118,52.2118,52.2003,52.206,23900.0
2015-01-30 12:45:00,90.37,90.37,90.35,90.37,92600.0,52.206,52.206,52.1945,52.206,92600.0
2015-01-30 12:50:00,90.37,90.37,90.35,90.35,25300.0,52.206,52.206,52.1945,52.1945,25300.0
2015-01-30 12:55:00,90.36,90.37,90.34,90.35,92400.0,52.2003,52.206,52.1887,52.1945,92400.0
2015-01-30 13:00:00,90.35,90.38,90.35,90.37,45100.0,52.1945,52.2118,52.1945,52.206,45100.0
2015-01-30 13:05:00,90.37,90.37,90.34,90.35,91500.0,52.206,52.206,52.1887,52.1945,91500.0
2015-01-30 13:10:00,90.35,90.35,90.34,90.35,4600.0,52.1945,52.1945,52.1887,52.1945,4600.0
2015-01-30 13:15:00,90.34,90.35,90.33,90.34,23000.0,52.1887,52.1945,52.1829,52.1887,23000.0
2015-01-30 13:20:00,90.34,90.36,90.33,90.36,10200.0,52.1887,52.2003,52.1829,52.2003,10200.0
2015-01-30 13:25:00,90.36,90.37,90.35,90.37,16000.0,52.2003,52.206,52.1945,52.206,16000.0
2015-01-30 13:30:00,90.37,90.37,90.36,90.37,42000.0,52.206,52.206,52.2003,52.206,42000.0
2015-01-30 13:35:00,90.37,90.39,90.36,90.39,41900.0,52.206,52.2176,52.2003,52.2176,41900.0
2015-01-30 13:40:00,90.38,90.4,90.38,90.39,59000.0,52.2118,52.2234,52.2118,52.2176,59000.0
2015-01-30 13:45:00,90.39,90.4,90.38,90.39,50700.0,52.2176,52.2234,52.2118,52.2176,50700.0
2015-01-30 13:50:00,90.39,90.4,90.38,90.39,25100.0,52.2176,52.2234,52.2118,52.2176,25100.0
2015-01-30 13:55:00,90.4,90.42,90.39,90.4,83300.0,52.2234,52.2349,52.2176,52.2234,83300.0
2015-01-30 14:00:00,90.4,90.41,90.36,90.39,47900.0,52.2234,52.2292,52.2003,52.2176,47900.0
2015-01-30 14:05:00,90.4,90.41,90.38,90.41,19800.0,52.2234,52.2292,52.2118,52.2292,19800.0
2015-01-30 14:10:00,90.41,90.41,90.39,90.39,21800.0,52.2292,52.2292,52.2176,52.2176,21800.0
2015-01-30 14:15:00,90.4,90.44,90.39,90.44,36600.0,52.2234,52.2465,52.2176,52.2465,36600.0
2015-01-30 14:20:00,90.44,90.45,90.39,90.42,53900.0,52.2465,52.2523,52.2176,52.2349,53900.0
2015-01-30 14:25:00,90.42,90.46,90.42,90.45,41300.0,52.2349,52.258,52.2349,52.2523,41300.0
2015-01-30 14:30:00,90.45,90.48,90.44,90.45,133000.0,52.2523,52.2696,52.2465,52.2523,133000.0
2015-01-30 14:35:00,90.45,90.47,90.38,90.38,53000.0,52.2523,52.2638,52.2118,52.2118,53000.0
2015-01-30 14:40:00,90.38,90.4,90.38,90.4,28500.0,52.2118,52.2234,52.2118,52.2234,28500.0
2015-01-30 14:45:00,90.4,90.4,90.37,90.38,50400.0,52.2234,52.2234,52.206,52.2118,50400.0
2015-01-30 14:50:00,90.37,90.38,90.3,90.3,70500.0,52.206,52.2118,52.1656,52.1656,70500.0
2015-01-30 14:55:00,90.3,90.31,90.27,90.3,99100.0,52.1656,52.1714,52.1483,52.1656,99100.0
2015-01-30 15:00:00,90.3,90.4,90.3,90.37,43800.0,52.1656,52.2234,52.1656,52.206,43800.0
2015-01-30 15:05:00,90.36,90.39,90.32,90.33,149700.0,52.2003,52.2176,52.1772,52.1829,149700.0
2015-01-30 15:10:00,90.32,90.37,90.32,90.35,64800.0,52.1772,52.206,52.1772,52.1945,64800.0
2015-01-30 15:15:00,90.36,90.36,90.32,90.33,155900.0,52.2003,52.2003,52.1772,52.1829,155900.0
2015-01-30 15:20:00,90.33,90.36,90.32,90.34,196300.0,52.1829,52.2003,52.1772,52.1887,196300.0
2015-01-30 15:25:00,90.35,90.38,90.29,90.38,213700.0,52.1945,52.2118,52.1598,52.2118,213700.0
2015-01-30 15:30:00,90.37,90.38,90.32,90.32,47400.0,52.206,52.2118,52.1772,52.1772,47400.0
2015-01-30 15:35:00,90.33,90.37,90.32,90.37,43500.0,52.1829,52.206,52.1772,52.206,43500.0
2015-01-30 15:40:00,90.37,90.37,90.31,90.34,77400.0,52.206,52.206,52.1714,52.1887,77400.0
2015-01-30 15:45:00,90.34,90.37,90.33,90.34,125400.0,52.1887,52.206,52.1829,52.1887,125400.0
2015-01-30 15:50:00,90.34,90.35,90.29,90.32,139600.0,52.1887,52.1945,52.1598,52.1772,139600.0
2015-01-30 15:55:00,90.32,90.34,90.23,90.24,478500.0,52.1772,52.1887,52.1252,52.1309,478500.0
2015-02-02 09:30:00,90.03,90.18,89.91,89.96,66500.0,52.22,52.307,52.1504,52.1794,66500.0
2015-02-02 09:35:00,89.95,90.15,89.94,90.08,34700.0,52.1736,52.2896,52.1678,52.249,34700.0
2015-02-02 09:40:00,90.08,90.09,89.94,89.99,23400.0,52.249,52.2548,52.1678,52.1968,23400.0
2015-02-02 09:45:00,89.99,90.0,89.96,89.97,24300.0,52.1968,52.2026,52.1794,52.1852,24300.0
2015-02-02 09:50:00,89.97,89.99,89.92,89.97,31600.0,52.1852,52.1968,52.1562,52.1852,31600.0
2015-02-02 09:55:00,89.98,89.99,89.95,89.96,60700.0,52.191,52.1968,52.1736,52.1794,60700.0
2015-02-02 10:00:00,89.95,89.97,89.88,89.95,22800.0,52.1736,52.1852,52.133,52.1736,22800.0
2015-02-02 10:05:00,89.96,89.97,89.88,89.9,43100.0,52.1794,52.1852,52.133,52.1446,43100.0
2015-02-02 10:10:00,89.89,89.96,89.88,89.95,35700.0,52.1388,52.1794,52.133,52.1736,35700.0
2015-02-02 10:15:00,89.94,89.97,89.91,89.97,15500.0,52.1678,52.1852,52.1504,52.1852,15500.0
2015-02-02 10:20:00,89.96,89.97,89.94,89.95,18400.0,52.1794,52.1852,52.1678,52.1736,18400.0
2015-02-02 10:25:00,89.96,90.0,89.96,89.99,30100.0,52.1794,52.2026,52.1794,52.1968,30100.0
2015-02-02 10:30:00,89.99,90.01,89.95,89.95,17100.0,52.1968,52.2084,52.1736,52.1736,17100.0
2015-02-02 10:35:00,89.96,90.01,89.95,90.0,12400.0,52.1794,52.2084,52.1736,52.2026,12400.0
2015-02-02 10:40:00,90.01,90.02,90.01,90.02,16100.0,52.2084,52.2142,52.2084,52.2142,16100.0
2015-02-02 10:45:00,90.01,90.02,89.98,90.0,12100.0,52.2084,52.2142,52.191,52.2026,12100.0
2015-02-02 10:50:00,90.0,90.04,89.97,90.02,27800.0,52.2026,52.2258,52.1852,52.2142,27800.0
2015-02-02 10:55:00,90.02,90.02,89.99,90.0,31300.0,52.2142,52.2142,52.1968,52.2026,31300.0
2015-02-02 11:00:00,90.0,90.11,89.99,90.08,41400.0,52.2026,52.2664,52.1968,52.249,41400.0
2015-02-02 11:05:00,90.08,90.1,90.06,90.08,89200.0,52.249,52.2606,52.2374,52.249,89200.0
2015-02-02 11:10:00,90.07,90.1,90.05,90.06,18400.0,52.2432,52.2606,52.2316,52.2374,18400.0
2015-02-02 11:15:00,90.07,90.07,90.04,90.05,20100.0,52.2432,52.2432,52.2258,52.2316,20100.0
2015-02-02 11:20:00,90.04,90.06,90.02,90.02,28900.0,52.2258,52.2374,52.2142,52.2142,28900.0
2015-02-02 11:25:00,90.03,90.07,90.0,90.06,25500.0,52.22,52.2432,52.2026,52.2374,25500.0
2015-02-02 11:30:00,90.06,90.09,90.05,90.09,20500.0,52.2374,52.2548,52.2316,52.2548,20500.0
2015-02-02 11:35:00,90.09,90.12,90.06,90.06,64700.0,52.2548,52.2722,52.2374,52.2374,64700.0
2015-02-02 11:40:00,90.07,90.08,90.06,90.08,17700.0,52.2432,52.249,52.2374,52.249,17700.0
2015-02-02 11:45:00,90.07,90.08,90.0,90.01,24400.0,52.2432,52.249,52.2026,52.2084,24400.0
2015-02-02 11:50:00,90.01,90.01,89.99,90.0,19500.0,52.2084,52.2084,52.1968,52.2026,19500.0
2015-02-02 11:55:00,90.0,90.0,89.97,89.98,8000.0,52.2026,52.2026,52.1852,52.191,8000.0
2015-02-02 12:00:00,89.99,90.01,89.94,89.97,17000.0,52.1968,52.2084,52.1678,52.1852,17000.0
2015-02-02 12:05:00,89.96,89.97,89.94,89.95,18300.0,52.1794,52.1852,52.1678,52.1736,18300.0
2015-02-02 12:10:00,89.96,89.96,89.94,89.94,9700.0,52.1794,52.1794,52.1678,52.1678,9700.0
2015-02-02 12:15:00,89.94,89.96,89.94,89.95,5300.0,52.1678,52.1794,52.1678,52.1736,5300.0
2015-02-02 12:20:00,89.95,89.96,89.94,89.94,8600.0,52.1736,52.1794,52.1678,52.1678,8600.0
2015-02-02 12:25:00,89.94,89.94,89.91,89.93,6600.0,52.1678,52.1678,52.1504,52.162,6600.0
2015-02-02 12:30:00,89.93,89.93,89.9,89.93,22600.0,52.162,52.162,52.1446,52.162,22600.0
2015-02-02 12:35:00,89.93,89.96,89.93,89.95,4500.0,52.162,52.1794,52.162,52.1736,4500.0
2015-02-02 12:40:00,89.95,89.98,89.95,89.98,28900.0,52.1736,52.191,52.1736,52.191,28900.0
2015-02-02 12:45:00,89.97,89.98,89.94,89.95,8400.0,52.1852,52.191,52.1678,52.1736,8400.0
2015-02-02 12:50:00,89.94,89.95,89.93,89.95,22500.0,52.1678,52.1736,52.162,52.1736,22500.0
2015-02-02 12:55:00,89.95,89.96,89.94,89.95,56100.0,52.1736,52.1794,52.1678,52.1736,56100.0
2015-02-02 13:00:00,89.96,89.96,89.94,89.94,24100.0,52.1794,52.1794,52.1678,52.1678,24100.0
2015-02-02 13:05:00,89.95,89.96,89.94,89.95,11100.0,52.1736,52.1794,52.1678,52.1736,11100.0
2015-02-02 13:10:00,89.96,89.98,89.95,89.96,17900.0,52.1794,52.191,52.1736,52.1794,17900.0
2015-02-02 13:15:00,89.95,89.97,89.94,89.96,17500.0,52.1736,52.1852,52.1678,52.1794,17500.0
2015-02-02 13:20:00,89.96,90.01,89.96,90.01,5700.0,52.1794,52.2084,52.1794,52.2084,5700.0
2015-02-02 13:25:00,90.01,90.01,89.98,89.98,14700.0,52.2084,52.2084,52.191,52.191,14700.0
2015-02-02 13:30:00,89.98,90.01,89.95,89.95,12200.0,52.191,52.2084,52.1736,52.1736,12200.0
2015-02-02 13:35:00,89.95,89.97,89.94,89.95,7400.0,52.1736,52.1852,52.1678,52.1736,7400.0
2015-02-02 13:40:00,89.95,89.96,89.91,89.92,12800.0,52.1736,52.1794,52.1504,52.1562,12800.0
2015-02-02 13:45:00,89.92,89.95,89.91,89.93,17700.0,52.1562,52.1736,52.1504,52.162,17700.0
2015-02-02 13:50:00,89.93,89.97,89.93,89.95,11100.0,52.162,52.1852,52.162,52.1736,11100.0
2015-02-02 13:55:00,89.94,89.96,89.94,89.95,6300.0,52.1678,52.1794,52.1678,52.1736,6300.0
2015-02-02 14:00:00,89.95,90.0,89.95,89.97,32200.0,52.1736,52.2026,52.1736,52.1852,32200.0
2015-02-02 14:05:00,89.96,89.98,89.96,89.97,13200.0,52.1794,52.191,52.1794,52.1852,13200.0
2015-02-02 14:10:00,89.97,89.98,89.94,89.97,52400.0,52.1852,52.191,52.1678,52.1852,52400.0
2015-02-02 14:15:00,89.98,90.02,89.97,90.02,29600.0,52.191,52.2142,52.1852,52.2142,29600.0
2015-02-02 14:20:00,90.02,90.03,89.99,90.01,9500.0,52.2142,52.22,52.1968,52.2084,9500.0
2015-02-02 14:25:00,90.0,90.04,90.0,90.04,15300.0,52.2026,52.2258,52.2026,52.2258,15300.0
2015-02-02 14:30:00,90.04,90.05,90.0,90.01,22900.0,52.2258,52.2316,52.2026,52.2084,22900.0
2015-02-02 14:35:00,90.01,90.02,89.98,89.98,8100.0,52.2084,52.2142,52.191,52.191,8100.0
2015-02-02 14:40:00,89.99,90.01,89.98,90.0,15300.0,52.1968,52.2084,52.191,52.2026,15300.0
2015-02-02 14:45:00,90.0,90.01,89.98,89.98,27400.0,52.2026,52.2084,52.191,52.191,27400.0
2015-02-02 14:50:00,89.98,90.02,89.98,90.02,42700.0,52.191,52.2142,52.191,52.2142,42700.0
2015-02-02 14:55:00,90.01,90.02,89.98,90.0,66600.0,52.2084,52.2142,52.191,52.2026,66600.0
2015-02-02 15:00:00,90.0,90.02,89.98,90.0,42300.0,52.2026,52.2142,52.191,52.2026,42300.0
2015-02-02 15:05:00,90.0,90.01,89.98,90.01,22600.0,52.2026,52.2084,52.191,52.2084,22600.0
2015-02-02 15:10:00,90.01,90.06,90.0,90.06,386000.0,52.2084,52.2374,52.2026,52.2374,386000.0
2015-02-02 15:15:00,90.05,90.07,90.04,90.05,95100.0,52.2316,52.2432,52.2258,52.2316,95100.0
2015-02-02 15:20:00,90.05,90.07,90.05,90.06,180800.0,52.2316,52.2432,52.2316,52.2374,180800.0
2015-02-02 15:25:00,90.06,90.07,90.04,90.06,144600.0,52.2374,52.2432,52.2258,52.2374,144600.0
2015-02-02 15:30:00,90.06,90.07,90.05,90.06,157300.0,52.2374,52.2432,52.2316,52.2374,157300.0
2015-02-02 15:35:00,90.06,90.1,90.05,90.1,134300.0,52.2374,52.2606,52.2316,52.2606,134300.0
2015-02-02 15:40:00,90.1,90.18,90.1,90.16,74400.0,52.2606,52.307,52.2606,52.2954,74400.0
2015-02-02 15:45:00,90.16,90.2,90.16,90.18,144800.0,52.2954,52.3186,52.2954,52.307,144800.0
2015-02-02 15:50:00,90.18,90.2,90.15,90.17,303500.0,52.307,52.3186,52.2896,52.3012,303500.0
2015-02-02 15:55:00,90.17,90.21,90.17,90.21,305600.0,52.3012,52.3244,52.3012,52.3244,305600.0
2015-02-03 09:30:00,90.38,90.43,90.3,90.43,477500.0,52.423,52.452,52.3766,52.452,477500.0
2015-02-03 09:35:00,90.43,90.48,90.43,90.46,316800.0,52.452,52.481,52.452,52.4694,316800.0
2015-02-03 09:40:00,90.46,90.46,90.41,90.41,24600.0,52.4694,52.4694,52.4404,52.4404,24600.0
2015-02-03 09:45:00,90.41,90.43,90.36,90.38,76700.0,52.4404,52.452,52.4114,52.423,76700.0
2015-02-03 09:50:00,90.39,90.39,90.33,90.35,86300.0,52.4288,52.4288,52.394,52.4056,86300.0
2015-02-03 09:55:00,90.36,90.4,90.36,90.4,362600.0,52.4114,52.4346,52.4114,52.4346,362600.0
2015-02-03 10:00:00,90.39,90.45,90.38,90.42,549600.0,52.4288,52.4636,52.423,52.4462,549600.0
2015-02-03 10:05:00,90.42,90.42,90.38,90.4,173400.0,52.4462,52.4462,52.423,52.4346,173400.0
2015-02-03 10:10:00,90.4,90.41,90.38,90.4,86400.0,52.4346,52.4404,52.423,52.4346,86400.0
2015-02-03 10:15:00,90.4,90.42,90.39,90.4,69700.0,52.4346,52.4462,52.4288,52.4346,69700.0
2015-02-03 10:20:00,90.4,90.42,90.38,90.4,168100.0,52.4346,52.4462,52.423,52.4346,168100.0
2015-02-03 10:25:00,90.39,90.45,90.37,90.45,436500.0,52.4288,52.4636,52.4172,52.4636,436500.0
2015-02-03 10:30:00,90.45,90.47,90.43,90.45,111200.0,52.4636,52.4752,52.452,52.4636,111200.0
2015-02-03 10:35:00,90.45,90.47,90.41,90.43,72400.0,52.4636,52.4752,52.4404,52.452,72400.0
2015-02-03 10:40:00,90.43,90.43,90.4,90.4,17200.0,52.452,52.452,52.4346,52.4346,17200.0
2015-02-03 10:45:00,90.4,90.42,90.38,90.38,41700.0,52.4346,52.4462,52.423,52.423,41700.0
2015-02-03 10:50:00,90.39,90.42,90.38,90.4,56600.0,52.4288,52.4462,52.423,52.4346,56600.0
2015-02-03 10:55:00,90.41,90.41,90.39,90.4,41800.0,52.4404,52.4404,52.4288,52.4346,41800.0
2015-02-03 11:00:00,90.4,90.41,90.39,90.4,68400.0,52.4346,52.4404,52.4288,52.4346,68400.0
2015-02-03 11:05:00,90.4,90.42,90.38,90.4,129300.0,52.4346,52.4462,52.423,52.4346,129300.0
2015-02-03 11:10:00,90.4,90.42,90.4,90.41,17700.0,52.4346,52.4462,52.4346,52.4404,17700.0
2015-02-03 11:15:00,90.42,90.43,90.41,90.42,15800.0,52.4462,52.452,52.4404,52.4462,15800.0
2015-02-03 11:20:00,90.42,90.43,90.42,90.43,36300.0,52.4462,52.452,52.4462,52.452,36300.0
2015-02-03 11:25:00,90.43,90.43,90.41,90.41,37200.0,52.452,52.452,52.4404,52.4404,37200.0
2015-02-03 11:30:00,90.42,90.47,90.4,90.46,241500.0,52.4462,52.4752,52.4346,52.4694,241500.0
2015-02-03 11:35:00,90.45,90.48,90.45,90.47,81000.0,52.4636,52.481,52.4636,52.4752,81000.0
2015-02-03 11:40:00,90.47,90.47,90.45,90.46,73800.0,52.4752,52.4752,52.4636,52.4694,73800.0
2015-02-03 11:45:00,90.47,90.47,90.44,90.45,28200.0,52.4752,52.4752,52.4578,52.4636,28200.0
2015-02-03 11:50:00,90.44,90.46,90.44,90.44,24100.0,52.4578,52.4694,52.4578,52.4578,24100.0
2015-02-03 11:55:00,90.45,90.45,90.42,90.43,10500.0,52.4636,52.4636,52.4462,52.452,10500.0
2015-02-03 12:00:00,90.44,90.44,90.42,90.44,63500.0,52.4578,52.4578,52.4462,52.4578,63500.0
2015-02-03 12:05:00,90.44,90.48,90.44,90.47,477700.0,52.4578,52.481,52.4578,52.4752,477700.0
2015-02-03 12:10:00,90.46,90.49,90.46,90.49,6300.0,52.4694,52.4868,52.4694,52.4868,6300.0
2015-02-03 12:15:00,90.49,90.49,90.48,90.49,4700.0,52.4868,52.4868,52.481,52.4868,4700.0
2015-02-03 12:20:00,90.48,90.51,90.48,90.48,242800.0,52.481,52.4984,52.481,52.481,242800.0
2015-02-03 12:25:00,90.48,90.5,90.48,90.5,26300.0,52.481,52.4926,52.481,52.4926,26300.0
2015-02-03 12:30:00,90.49,90.5,90.46,90.5,84400.0,52.4868,52.4926,52.4694,52.4926,84400.0
2015-02-03 12:35:00,90.5,90.51,90.49,90.5,149600.0,52.4926,52.4984,52.4868,52.4926,149600.0
2015-02-03 12:40:00,90.51,90.55,90.5,90.54,120500.0,52.4984,52.5216,52.4926,52.5158,120500.0
2015-02-03 12:45:00,90.55,90.59,90.53,90.54,163600.0,52.5216,52.5448,52.51,52.5158,163600.0
2015-02-03 12:50:00,90.56,90.56,90.54,90.55,63100.0,52.5274,52.5274,52.5158,52.5216,63100.0
2015-02-03 12:55:00,90.55,90.57,90.53,90.55,85600.0,52.5216,52.5332,52.51,52.5216,85600.0
2015-02-03 13:00:00,90.56,90.58,90.54,90.56,229600.0,52.5274,52.539,52.5158,52.5274,229600.0
2015-02-03 13:05:00,90.56,90.58,90.55,90.55,25200.0,52.5274,52.539,52.5216,52.5216,25200.0
2015-02-03 13:10:00,90.55,90.58,90.55,90.58,503400.0,52.5216,52.539,52.5216,52.539,503400.0
2015-02-03 13:15:00,90.58,90.61,90.56,90.58,111800.0,52.539,52.5564,52.5274,52.539,111800.0
2015-02-03 13:20:00,90.58,90.59,90.56,90.56,118400.0,52.539,52.5448,52.5274,52.5274,118400.0
2015-02-03 13:25:00,90.57,90.6,90.54,90.57,191800.0,52.5332,52.5506,52.5158,52.5332,191800.0
2015-02-03 13:30:00,90.57,90.58,90.55,90.56,43100.0,52.5332,52.539,52.5216,52.5274,43100.0
2015-02-03 13:35:00,90.56,90.63,90.55,90.59,221400.0,52.5274,52.568,52.5216,52.5448,221400.0
2015-02-03 13:40:00,90.59,90.59,90.56,90.58,28100.0,52.5448,52.5448,52.5274,52.539,28100.0
2015-02-03 13:45:00,90.58,90.61,90.56,90.61,37800.0,52.539,52.5564,52.5274,52.5564,37800.0
2015-02-03 13:50:00,90.61,90.61,90.59,90.61,70000.0,52.5564,52.5564,52.5448,52.5564,70000.0
2015-02-03 13:55:00,90.61,90.64,90.6,90.63,78700.0,52.5564,52.5738,52.5506,52.568,78700.0
2015-02-03 14:00:00,90.63,90.66,90.62,90.66,40300.0,52.568,52.5854,52.5622,52.5854,40300.0
2015-02-03 14:05:00,90.66,90.68,90.65,90.68,81700.0,52.5854,52.597,52.5796,52.597,81700.0
2015-02-03 14:10:00,90.68,90.68,90.64,90.64,47900.0,52.597,52.597,52.5738,52.5738,47900.0
2015-02-03 14:15:00,90.64,90.69,90.64,90.69,179500.0,52.5738,52.6028,52.5738,52.6028,179500.0
2015-02-03 14:20:00,90.69,90.73,90.68,90.72,299900.0,52.6028,52.626,52.597,52.6202,299900.0
2015-02-03 14:25:00,90.71,90.73,90.7,90.7,276400.0,52.6144,52.626,52.6086,52.6086,276400.0
2015-02-03 14:30:00,90.71,90.73,90.71,90.72,63300.0,52.6144,52.626,52.6144,52.6202,63300.0
2015-02-03 14:35:00,90.72,90.73,90.7,90.72,97500.0,52.6202,52.626,52.6086,52.6202,97500.0
2015-02-03 14:40:00,90.73,90.74,90.7,90.71,82600.0,52.626,52.6318,52.6086,52.6144,82600.0
2015-02-03 14:45:00,90.71,90.72,90.68,90.7,79700.0,52.6144,52.6202,52.597,52.6086,79700.0
2015-02-03 14:50:00,90.7,90.73,90.69,90.72,105900.0,52.6086,52.626,52.6028,52.6202,105900.0
2015-02-03 14:55:00,90.72,90.74,90.71,90.73,51400.0,52.6202,52.6318,52.6144,52.626,51400.0
2015-02-03 15:00:00,90.73,90.76,90.73,90.76,170100.0,52.626,52.6434,52.626,52.6434,170100.0
2015-02-03 15:05:00,90.76,90.79,90.76,90.78,115200.0,52.6434,52.6608,52.6434,52.655,115200.0
2015-02-03 15:10:00,90.78,90.79,90.74,90.76,35300.0,52.655,52.6608,52.6318,52.6434,35300.0
2015-02-03 15:15:00,90.78,90.78,90.75,90.76,121300.0,52.655,52.655,52.6376,52.6434,121300.0
2015-02-03 15:20:00,90.76,90.83,90.75,90.82,54200.0,52.6434,52.684,52.6376,52.6782,54200.0
2015-02-03 15:25:00,90.81,90.82,90.76,90.77,78500.0,52.6724,52.6782,52.6434,52.6492,78500.0
2015-02-03 15:30:00,90.78,90.82,90.78,90.8,120500.0,52.655,52.6782,52.655,52.6666,120500.0
2015-02-03 15:35:00,90.8,90.82,90.79,90.8,94300.0,52.6666,52.6782,52.6608,52.6666,94300.0
2015-02-03 15:40:00,90.8,90.81,90.79,90.8,52900.0,52.6666,52.6724,52.6608,52.6666,52900.0
2015-02-03 15:45:00,90.79,90.8,90.75,90.76,229100.0,52.6608,52.6666,52.6376,52.6434,229100.0
2015-02-03 15:50:00,90.76,90.77,90.75,90.76,306200.0,52.6434,52.6492,52.6376,52.6434,306200.0
2015-02-03 15:55:00,90.75,90.77,90.7,90.72,622100.0,52.6376,52.6492,52.6086,52.6202,622100.0
2015-02-04 09:30:00,90.64,90.64,90.48,90.54,92800.0,52.5738,52.5738,52.481,52.5158,92800.0
2015-02-04 09:35:00,90.54,90.6,90.53,90.59,104500.0,52.5158,52.5506,52.51,52.5448,104500.0
2015-02-04 09:40:00,90.6,90.62,90.59,90.61,61100.0,52.5506,52.5622,52.5448,52.5564,61100.0
2015-02-04 09:45:00,90.6,90.61,90.55,90.56,101700.0,52.5506,52.5564,52.5216,52.5274,101700.0
2015-02-04 09:50:00,90.56,90.58,90.45,90.48,227400.0,52.5274,52.539,52.4636,52.481,227400.0
2015-02-04 09:55:00,90.47,90.52,90.47,90.52,136400.0,52.4752,52.5042,52.4752,52.5042,136400.0
2015-02-04 10:00:00,90.52,90.58,90.51,90.55,212700.0,52.5042,52.539,52.4984,52.5216,212700.0
2015-02-04 10:05:00,90.55,90.59,90.54,90.55,46400.0,52.5216,52.5448,52.5158,52.5216,46400.0
2015-02-04 10:10:00,90.55,90.55,90.52,90.55,145500.0,52.5216,52.5216,52.5042,52.5216,145500.0
2015-02-04 10:15:00,90.55,90.57,90.53,90.54,106200.0,52.5216,52.5332,52.51,52.5158,106200.0
2015-02-04 10:20:00,90.54,90.55,90.51,90.51,77000.0,52.5158,52.5216,52.4984,52.4984,77000.0
2015-02-04 10:25:00,90.52,90.52,90.46,90.47,101100.0,52.5042,52.5042,52.4694,52.4752,101100.0
2015-02-04 10:30:00,90.46,90.48,90.45,90.48,41300.0,52.4694,52.481,52.4636,52.481,41300.0
2015-02-04 10:35:00,90.47,90.52,90.45,90.51,160100.0,52.4752,52.5042,52.4636,52.4984,160100.0
2015-02-04 10:40:00,90.51,90.53,90.49,90.52,71200.0,52.4984,52.51,52.4868,52.5042,71200.0
2015-02-04 10:45:00,90.52,90.53,90.5,90.52,111300.0,52.5042,52.51,52.4926,52.5042,111300.0
2015-02-04 10:50:00,90.52,90.55,90.52,90.53,70600.0,52.5042,52.5216,52.5042,52.51,70600.0
2015-02-04 10:55:00,90.53,90.53,90.52,90.53,48700.0,52.51,52.51,52.5042,52.51,48700.0
2015-02-04 11:00:00,90.52,90.53,90.49,90.52,226000.0,52.5042,52.51,52.4868,52.5042,226000.0
2015-02-04 11:05:00,90.52,90.54,90.51,90.53,73000.0,52.5042,52.5158,52.4984,52.51,73000.0
2015-02-04 11:10:00,90.53,90.53,90.49,90.51,195700.0,52.51,52.51,52.4868,52.4984,195700.0
2015-02-04 11:15:00,90.51,90.52,90.5,90.5,71800.0,52.4984,52.5042,52.4926,52.4926,71800.0
2015-02-04 11:20:00,90.5,90.5,90.49,90.49,41900.0,52.4926,52.4926,52.4868,52.4868,41900.0
2015-02-04 11:25:00,90.5,90.5,90.49,90.5,57400.0,52.4926,52.4926,52.4868,52.4926,57400.0
2015-02-04 11:30:00,90.5,90.53,90.5,90.5,201700.0,52.4926,52.51,52.4926,52.4926,201700.0
2015-02-04 11:35:00,90.51,90.55,90.5,90.54,48000.0,52.4984,52.5216,52.4926,52.5158,48000.0
2015-02-04 11:40:00,90.55,90.55,90.54,90.55,25100.0,52.5216,52.5216,52.5158,52.5216,25100.0
2015-02-04 11:45:00,90.55,90.55,90.5,90.5,122900.0,52.5216,52.5216,52.4926,52.4926,122900.0
2015-02-04 11:50:00,90.5,90.51,90.46,90.47,110000.0,52.4926,52.4984,52.4694,52.4752,110000.0
2015-02-04 11:55:00,90.47,90.47,90.46,90.47,52200.0,52.4752,52.4752,52.4694,52.4752,52200.0
2015-02-04 12:00:00,90.47,90.47,90.46,90.47,13400.0,52.4752,52.4752,52.4694,52.4752,13400.0
2015-02-04 12:05:00,90.46,90.47,90.46,90.47,10900.0,52.4694,52.4752,52.4694,52.4752,10900.0
2015-02-04 12:10:00,90.47,90.5,90.46,90.48,46600.0,52.4752,52.4926,52.4694,52.481,46600.0
2015-02-04 12:15:00,90.48,90.49,90.48,90.49,3400.0,52.481,52.4868,52.481,52.4868,3400.0
2015-02-04 12:20:00,90.49,90.49,90.48,90.49,11300.0,52.4868,52.4868,52.481,52.4868,11300.0
2015-02-04 12:25:00,90.49,90.51,90.43,90.44,97300.0,52.4868,52.4984,52.452,52.4578,97300.0
2015-02-04 12:30:00,90.44,90.44,90.41,90.41,20800.0,52.4578,52.4578,52.4404,52.4404,20800.0
2015-02-04 12:35:00,90.41,90.42,90.41,90.41,6200.0,52.4404,52.4462,52.4404,52.4404,6200.0
2015-02-04 12:40:00,90.42,90.42,90.36,90.37,47000.0,52.4462,52.4462,52.4114,52.4172,47000.0
2015-02-04 12:45:00,90.36,90.39,90.36,90.36,21700.0,52.4114,52.4288,52.4114,52.4114,21700.0
2015-02-04 12:50:00,90.37,90.4,90.36,90.37,46800.0,52.4172,52.4346,52.4114,52.4172,46800.0
2015-02-04 12:55:00,90.38,90.39,90.36,90.36,74200.0,52.423,52.4288,52.4114,52.4114,74200.0
2015-02-04 13:00:00,90.37,90.4,90.37,90.38,34500.0,52.4172,52.4346,52.4172,52.423,34500.0
2015-02-04 13:05:00,90.38,90.42,90.38,90.42,45100.0,52.423,52.4462,52.423,52.4462,45100.0
2015-02-04 13:10:00,90.42,90.49,90.41,90.45,503500.0,52.4462,52.4868,52.4404,52.4636,503500.0
2015-02-04 13:15:00,90.45,90.48,90.44,90.45,66800.0,52.4636,52.481,52.4578,52.4636,66800.0
2015-02-04 13:20:00,90.45,90.45,90.44,90.45,51900.0,52.4636,52.4636,52.4578,52.4636,51900.0
2015-02-04 13:25:00,90.45,90.46,90.45,90.45,88900.0,52.4636,52.4694,52.4636,52.4636,88900.0
2015-02-04 13:30:00,90.46,90.52,90.45,90.5,220800.0,52.4694,52.5042,52.4636,52.4926,220800.0
2015-02-04 13:35:00,90.49,90.5,90.46,90.47,23800.0,52.4868,52.4926,52.4694,52.4752,23800.0
2015-02-04 13:40:00,90.47,90.48,90.46,90.47,70400.0,52.4752,52.481,52.4694,52.4752,70400.0
2015-02-04 13:45:00,90.48,90.48,90.44,90.45,78200.0,52.481,52.481,52.4578,52.4636,78200.0
2015-02-04 13:50:00,90.45,90.48,90.44,90.44,159500.0,52.4636,52.481,52.4578,52.4578,159500.0
2015-02-04 13:55:00,90.44,90.45,90.43,90.43,72400.0,52.4578,52.4636,52.452,52.452,72400.0
2015-02-04 14:00:00,90.42,90.43,90.41,90.43,127700.0,52.4462,52.452,52.4404,52.452,127700.0
2015-02-04 14:05:00,90.43,90.45,90.42,90.42,83000.0,52.452,52.4636,52.4462,52.4462,83000.0
2015-02-04 14:10:00,90.41,90.42,90.39,90.4,57400.0,52.4404,52.4462,52.4288,52.4346,57400.0
2015-02-04 14:15:00,90.39,90.4,90.37,90.37,9800.0,52.4288,52.4346,52.4172,52.4172,9800.0
2015-02-04 14:20:00,90.37,90.39,90.37,90.39,35400.0,52.4172,52.4288,52.4172,52.4288,35400.0
2015-02-04 14:25:00,90.38,90.39,90.37,90.39,51200.0,52.423,52.4288,52.4172,52.4288,51200.0
2015-02-04 14:30:00,90.39,90.39,90.38,90.38,23400.0,52.4288,52.4288,52.423,52.423,23400.0
2015-02-04 14:35:00,90.39,90.39,90.38,90.39,15700.0,52.4288,52.4288,52.423,52.4288,15700.0
2015-02-04 14:40:00,90.39,90.39,90.37,90.38,62500.0,52.4288,52.4288,52.4172,52.423,62500.0
2015-02-04 14:45:00,90.38,90.46,90.37,90.46,107500.0,52.423,52.4694,52.4172,52.4694,107500.0
2015-02-04 14:50:00,90.46,90.46,90.43,90.44,55800.0,52.4694,52.4694,52.452,52.4578,55800.0
2015-02-04 14:55:00,90.44,90.47,90.42,90.43,67600.0,52.4578,52.4752,52.4462,52.452,67600.0
2015-02-04 15:00:00,90.43,90.43,90.41,90.41,57400.0,52.452,52.452,52.4404,52.4404,57400.0
2015-02-04 15:05:00,90.41,90.43,90.41,90.43,43400.0,52.4404,52.452,52.4404,52.452,43400.0
2015-02-04 15:10:00,90.42,90.43,90.41,90.41,87000.0,52.4462,52.452,52.4404,52.4404,87000.0
2015-02-04 15:15:00,90.42,90.55,90.41,90.52,350200.0,52.4462,52.5216,52.4404,52.5042,350200.0
2015-02-04 15:20:00,90.52,90.52,90.48,90.51,63100.0,52.5042,52.5042,52.481,52.4984,63100.0
2015-02-04 15:25:00,90.51,90.52,90.47,90.48,61300.0,52.4984,52.5042,52.4752,52.481,61300.0
2015-02-04 15:30:00,90.48,90.52,90.48,90.52,72100.0,52.481,52.5042,52.481,52.5042,72100.0
2015-02-04 15:35:00,90.52,90.53,90.43,90.44,92600.0,52.5042,52.51,52.452,52.4578,92600.0
2015-02-04 15:40:00,90.44,90.44,90.32,90.35,151400.0,52.4578,52.4578,52.3882,52.4056,151400.0
2015-02-04 15:45:00,90.34,90.42,90.34,90.38,122200.0,52.3998,52.4462,52.3998,52.423,122200.0
2015-02-04 15:50:00,90.37,90.41,90.32,90.4,239300.0,52.4172,52.4404,52.3882,52.4346,239300.0
2015-02-04 15:55:00,90.4,90.41,90.3,90.33,346600.0,52.4346,52.4404,52.3766,52.394,346600.0
2015-02-05 09:30:00,90.55,90.69,90.4,90.57,95100.0,52.5216,52.6028,52.4346,52.5332,95100.0
2015-02-05 09:35:00,90.56,90.59,90.53,90.59,19500.0,52.5274,52.5448,52.51,52.5448,19500.0
2015-02-05 09:40:00,90.59,90.6,90.55,90.59,427200.0,52.5448,52.5506,52.5216,52.5448,427200.0
2015-02-05 09:45:00,90.6,90.64,90.59,90.63,91300.0,52.5506,52.5738,52.5448,52.568,91300.0
2015-02-05 09:50:00,90.63,90.65,90.6,90.64,45000.0,52.568,52.5796,52.5506,52.5738,45000.0
2015-02-05 09:55:00,90.64,90.64,90.59,90.63,148800.0,52.5738,52.5738,52.5448,52.568,148800.0
2015-02-05 10:00:00,90.63,90.67,90.62,90.67,90400.0,52.568,52.5912,52.5622,52.5912,90400.0
2015-02-05 10:05:00,90.67,90.67,90.63,90.64,87600.0,52.5912,52.5912,52.568,52.5738,87600.0
2015-02-05 10:10:00,90.65,90.65,90.62,90.63,75700.0,52.5796,52.5796,52.5622,52.568,75700.0
2015-02-05 10:15:00,90.63,90.67,90.63,90.66,179400.0,52.568,52.5912,52.568,52.5854,179400.0
2015-02-05 10:20:00,90.66,90.69,90.64,90.67,581600.0,52.5854,52.6028,52.5738,52.5912,581600.0
2015-02-05 10:25:00,90.67,90.68,90.65,90.68,273800.0,52.5912,52.597,52.5796,52.597,273800.0
2015-02-05 10:30:00,90.67,90.68,90.65,90.66,163000.0,52.5912,52.597,52.5796,52.5854,163000.0
2015-02-05 10:35:00,90.66,90.71,90.66,90.7,182000.0,52.5854,52.6144,52.5854,52.6086,182000.0
2015-02-05 10:40:00,90.7,90.73,90.7,90.72,173800.0,52.6086,52.626,52.6086,52.6202,173800.0
2015-02-05 10:45:00,90.72,90.74,90.71,90.73,121300.0,52.6202,52.6318,52.6144,52.626,121300.0
2015-02-05 10:50:00,90.73,90.76,90.71,90.75,125500.0,52.626,52.6434,52.6144,52.6376,125500.0
2015-02-05 10:55:00,90.75,90.75,90.72,90.73,104200.0,52.6376,52.6376,52.6202,52.626,104200.0
2015-02-05 11:00:00,90.73,90.77,90.72,90.76,693600.0,52.626,52.6492,52.6202,52.6434,693600.0
2015-02-05 11:05:00,90.77,90.78,90.76,90.77,70900.0,52.6492,52.655,52.6434,52.6492,70900.0
2015-02-05 11:10:00,90.77,90.78,90.75,90.76,66700.0,52.6492,52.655,52.6376,52.6434,66700.0
2015-02-05 11:15:00,90.76,90.76,90.67,90.68,93200.0,52.6434,52.6434,52.5912,52.597,93200.0
2015-02-05 11:20:00,90.68,90.7,90.65,90.66,108100.0,52.597,52.6086,52.5796,52.5854,108100.0
2015-02-05 11:25:00,90.67,90.71,90.65,90.7,111800.0,52.5912,52.6144,52.5796,52.6086,111800.0
2015-02-05 11:30:00,90.7,90.75,90.69,90.74,158500.0,52.6086,52.6376,52.6028,52.6318,158500.0
2015-02-05 11:35:00,90.74,90.75,90.72,90.74,39300.0,52.6318,52.6376,52.6202,52.6318,39300.0
2015-02-05 11:40:00,90.75,90.75,90.66,90.67,107700.0,52.6376,52.6376,52.5854,52.5912,107700.0
2015-02-05 11:45:00,90.67,90.69,90.67,90.68,96000.0,52.5912,52.6028,52.5912,52.597,96000.0
2015-02-05 11:50:00,90.68,90.68,90.65,90.65,159800.0,52.597,52.597,52.5796,52.5796,159800.0
2015-02-05 11:55:00,90.65,90.66,90.64,90.65,87200.0,52.5796,52.5854,52.5738,52.5796,87200.0
2015-02-05 12:00:00,90.64,90.66,90.6,90.62,573400.0,52.5738,52.5854,52.5506,52.5622,573400.0
2015-02-05 12:05:00,90.62,90.62,90.6,90.61,72800.0,52.5622,52.5622,52.5506,52.5564,72800.0
2015-02-05 12:10:00,90.62,90.62,90.6,90.61,55400.0,52.5622,52.5622,52.5506,52.5564,55400.0
2015-02-05 12:15:00,90.61,90.63,90.6,90.6,68800.0,52.5564,52.568,52.5506,52.5506,68800.0
2015-02-05 12:20:00,90.6,90.62,90.59,90.61,73400.0,52.5506,52.5622,52.5448,52.5564,73400.0
2015-02-05 12:25:00,90.61,90.62,90.58,90.58,56800.0,52.5564,52.5622,52.539,52.539,56800.0
2015-02-05 12:30:00,90.59,90.64,90.58,90.63,52900.0,52.5448,52.5738,52.539,52.568,52900.0
2015-02-05 12:35:00,90.64,90.65,90.63,90.64,39900.0,52.5738,52.5796,52.568,52.5738,39900.0
2015-02-05 12:40:00,90.64,90.66,90.63,90.66,28500.0,52.5738,52.5854,52.568,52.5854,28500.0
2015-02-05 12:45:00,90.65,90.65,90.64,90.64,8000.0,52.5796,52.5796,52.5738,52.5738,8000.0
2015-02-05 12:50:00,90.65,90.65,90.62,90.62,35900.0,52.5796,52.5796,52.5622,52.5622,35900.0
2015-02-05 12:55:00,90.62,90.63,90.61,90.62,30500.0,52.5622,52.568,52.5564,52.5622,30500.0
2015-02-05 13:00:00,90.62,90.63,90.62,90.62,27700.0,52.5622,52.568,52.5622,52.5622,27700.0
2015-02-05 13:05:00,90.62,90.65,90.62,90.65,23200.0,52.5622,52.5796,52.5622,52.5796,23200.0
2015-02-05 13:10:00,90.65,90.65,90.63,90.65,22300.0,52.5796,52.5796,52.568,52.5796,22300.0
2015-02-05 13:15:00,90.65,90.69,90.64,90.68,119600.0,52.5796,52.6028,52.5738,52.597,119600.0
2015-02-05 13:20:00,90.68,90.69,90.67,90.67,20000.0,52.597,52.6028,52.5912,52.5912,20000.0
2015-02-05 13:25:00,90.68,90.7,90.67,90.7,55500.0,52.597,52.6086,52.5912,52.6086,55500.0
2015-02-05 13:30:00,90.7,90.7,90.69,90.69,55000.0,52.6086,52.6086,52.6028,52.6028,55000.0
2015-02-05 13:35:00,90.69,90.7,90.69,90.7,32800.0,52.6028,52.6086,52.6028,52.6086,32800.0
2015-02-05 13:40:00,90.7,90.73,90.69,90.73,46700.0,52.6086,52.626,52.6028,52.626,46700.0
2015-02-05 13:45:00,90.72,90.73,90.72,90.73,39300.0,52.6202,52.626,52.6202,52.626,39300.0
2015-02-05 13:50:00,90.73,90.74,90.72,90.74,22300.0,52.626,52.6318,52.6202,52.6318,22300.0
2015-02-05 13:55:00,90.73,90.74,90.71,90.72,36700.0,52.626,52.6318,52.6144,52.6202,36700.0
2015-02-05 14:00:00,90.72,90.76,90.72,90.75,555600.0,52.6202,52.6434,52.6202,52.6376,555600.0
2015-02-05 14:05:00,90.76,90.76,90.73,90.74,51900.0,52.6434,52.6434,52.626,52.6318,51900.0
2015-02-05 14:10:00,90.74,90.78,90.73,90.78,55500.0,52.6318,52.655,52.626,52.655,55500.0
2015-02-05 14:15:00,90.78,90.78,90.76,90.77,17200.0,52.655,52.655,52.6434,52.6492,17200.0
2015-02-05 14:20:00,90.77,90.79,90.75,90.76,42200.0,52.6492,52.6608,52.6376,52.6434,42200.0
2015-02-05 14:25:00,90.75,90.75,90.73,90.74,37400.0,52.6376,52.6376,52.626,52.6318,37400.0
2015-02-05 14:30:00,90.75,90.76,90.72,90.76,100500.0,52.6376,52.6434,52.6202,52.6434,100500.0
2015-02-05 14:35:00,90.76,90.77,90.75,90.77,29200.0,52.6434,52.6492,52.6376,52.6492,29200.0
2015-02-05 14:40:00,90.77,90.77,90.75,90.75,27400.0,52.6492,52.6492,52.6376,52.6376,27400.0
2015-02-05 14:45:00,90.75,90.76,90.74,90.76,21000.0,52.6376,52.6434,52.6318,52.6434,21000.0
2015-02-05 14:50:00,90.76,90.76,90.74,90.74,23300.0,52.6434,52.6434,52.6318,52.6318,23300.0
2015-02-05 14:55:00,90.75,90.76,90.74,90.75,34300.0,52.6376,52.6434,52.6318,52.6376,34300.0
2015-02-05 15:00:00,90.75,90.76,90.74,90.74,57000.0,52.6376,52.6434,52.6318,52.6318,57000.0
2015-02-05 15:05:00,90.74,90.75,90.72,90.73,53400.0,52.6318,52.6376,52.6202,52.626,53400.0
2015-02-05 15:10:00,90.72,90.73,90.71,90.72,37500.0,52.6202,52.626,52.6144,52.6202,37500.0
2015-02-05 15:15:00,90.72,90.75,90.71,90.73,429400.0,52.6202,52.6376,52.6144,52.626,429400.0
2015-02-05 15:20:00,90.73,90.76,90.73,90.74,42500.0,52.626,52.6434,52.626,52.6318,42500.0
2015-02-05 15:25:00,90.75,90.79,90.74,90.78,38100.0,52.6376,52.6608,52.6318,52.655,38100.0
2015-02-05 15:30:00,90.78,90.79,90.77,90.79,11300.0,52.655,52.6608,52.6492,52.6608,11300.0
2015-02-05 15:35:00,90.79,90.8,90.76,90.8,32200.0,52.6608,52.6666,52.6434,52.6666,32200.0
2015-02-05 15:40:00,90.8,90.83,90.79,90.82,23700.0,52.6666,52.684,52.6608,52.6782,23700.0
2015-02-05 15:45:00,90.83,90.84,90.82,90.82,58600.0,52.684,52.6898,52.6782,52.6782,58600.0
2015-02-05 15:50:00,90.84,90.85,90.82,90.85,534000.0,52.6898,52.6956,52.6782,52.6956,534000.0
2015-02-05 15:55:00,90.85,90.88,90.85,90.86,733100.0,52.6956,52.713,52.6956,52.7014,733100.0
2015-02-06 09:30:00,91.07,91.08,90.83,90.89,68300.0,52.8232,52.829,52.684,52.7188,68300.0
2015-02-06 09:35:00,90.89,90.97,90.88,90.97,47200.0,52.7188,52.7652,52.713,52.7652,47200.0
2015-02-06 09:40:00,90.97,90.97,90.88,90.89,22800.0,52.7652,52.7652,52.713,52.7188,22800.0
2015-02-06 09:45:00,90.89,90.91,90.85,90.91,47900.0,52.7188,52.7304,52.6956,52.7304,47900.0
2015-02-06 09:50:00,90.9,90.91,90.87,90.88,14500.0,52.7246,52.7304,52.7072,52.713,14500.0
2015-02-06 09:55:00,90.87,90.89,90.86,90.89,20000.0,52.7072,52.7188,52.7014,52.7188,20000.0
2015-02-06 10:00:00,90.89,90.89,90.87,90.88,5500.0,52.7188,52.7188,52.7072,52.713,5500.0
2015-02-06 10:05:00,90.88,90.9,90.88,90.89,41000.0,52.713,52.7246,52.713,52.7188,41000.0
2015-02-06 10:10:00,90.89,90.91,90.88,90.89,22100.0,52.7188,52.7304,52.713,52.7188,22100.0
2015-02-06 10:15:00,90.9,90.92,90.89,90.91,80300.0,52.7246,52.7362,52.7188,52.7304,80300.0
2015-02-06 10:20:00,90.91,90.92,90.9,90.91,23800.0,52.7304,52.7362,52.7246,52.7304,23800.0
2015-02-06 10:25:00,90.9,90.91,90.9,90.9,41700.0,52.7246,52.7304,52.7246,52.7246,41700.0
2015-02-06 10:30:00,90.91,90.91,90.88,90.9,94300.0,52.7304,52.7304,52.713,52.7246,94300.0
2015-02-06 10:35:00,90.9,90.92,90.89,90.9,43800.0,52.7246,52.7362,52.7188,52.7246,43800.0
2015-02-06 10:40:00,90.9,90.92,90.89,90.92,25300.0,52.7246,52.7362,52.7188,52.7362,25300.0
2015-02-06 10:45:00,90.92,90.94,90.9,90.92,95600.0,52.7362,52.7478,52.7246,52.7362,95600.0
2015-02-06 10:50:00,90.92,90.94,90.92,90.93,29000.0,52.7362,52.7478,52.7362,52.742,29000.0
2015-02-06 10:55:00,90.93,90.94,90.92,90.93,35600.0,52.742,52.7478,52.7362,52.742,35600.0
2015-02-06 11:00:00,90.94,90.94,90.93,90.94,69100.0,52.7478,52.7478,52.742,52.7478,69100.0
2015-02-06 11:05:00,90.94,90.94,90.93,90.94,55900.0,52.7478,52.7478,52.742,52.7478,55900.0
2015-02-06 11:10:00,90.94,90.98,90.93,90.97,158600.0,52.7478,52.771,52.742,52.7652,158600.0
2015-02-06 11:15:00,90.96,90.96,90.94,90.96,18100.0,52.7594,52.7594,52.7478,52.7594,18100.0
2015-02-06 11:20:00,90.95,90.99,90.93,90.96,113300.0,52.7536,52.7768,52.742,52.7594,113300.0
2015-02-06 11:25:00,90.97,90.97,90.94,90.95,36500.0,52.7652,52.7652,52.7478,52.7536,36500.0
2015-02-06 11:30:00,90.95,90.97,90.94,90.97,44700.0,52.7536,52.7652,52.7478,52.7652,44700.0
2015-02-06 11:35:00,90.97,90.97,90.91,90.94,93400.0,52.7652,52.7652,52.7304,52.7478,93400.0
2015-02-06 11:40:00,90.93,90.94,90.92,90.93,53900.0,52.742,52.7478,52.7362,52.742,53900.0
2015-02-06 11:45:00,90.92,90.93,90.9,90.91,36000.0,52.7362,52.742,52.7246,52.7304,36000.0
2015-02-06 11:50:00,90.91,90.92,90.9,90.91,18000.0,52.7304,52.7362,52.7246,52.7304,18000.0
2015-02-06 11:55:00,90.91,90.91,90.9,90.9,4900.0,52.7304,52.7304,52.7246,52.7246,4900.0
2015-02-06 12:00:00,90.91,90.93,90.9,90.93,10200.0,52.7304,52.742,52.7246,52.742,10200.0
2015-02-06 12:05:00,90.93,90.93,90.9,90.92,25600.0,52.742,52.742,52.7246,52.7362,25600.0
2015-02-06 12:10:00,90.92,90.93,90.91,90.93,7000.0,52.7362,52.742,52.7304,52.742,7000.0
2015-02-06 12:15:00,90.93,90.93,90.92,90.93,14500.0,52.742,52.742,52.7362,52.742,14500.0
2015-02-06 12:20:00,90.93,90.94,90.92,90.94,32200.0,52.742,52.7478,52.7362,52.7478,32200.0
2015-02-06 12:25:00,90.93,90.95,90.93,90.94,24200.0,52.742,52.7536,52.742,52.7478,24200.0
2015-02-06 12:30:00,90.95,90.95,90.94,90.95,8000.0,52.7536,52.7536,52.7478,52.7536,8000.0
2015-02-06 12:35:00,90.95,90.96,90.92,90.94,55500.0,52.7536,52.7594,52.7362,52.7478,55500.0
2015-02-06 12:40:00,90.94,90.95,90.87,90.88,109600.0,52.7478,52.7536,52.7072,52.713,109600.0
2015-02-06 12:45:00,90.87,90.9,90.86,90.88,121500.0,52.7072,52.7246,52.7014,52.713,121500.0
2015-02-06 12:50:00,90.89,90.89,90.88,90.89,11700.0,52.7188,52.7188,52.713,52.7188,11700.0
2015-02-06 12:55:00,90.89,90.91,90.87,90.9,55500.0,52.7188,52.7304,52.7072,52.7246,55500.0
2015-02-06 13:00:00,90.9,90.9,90.89,90.9,11300.0,52.7246,52.7246,52.7188,52.7246,11300.0
2015-02-06 13:05:00,90.9,90.91,90.85,90.85,79600.0,52.7246,52.7304,52.6956,52.6956,79600.0
2015-02-06 13:10:00,90.86,90.88,90.82,90.83,57100.0,52.7014,52.713,52.6782,52.684,57100.0
2015-02-06 13:15:00,90.82,90.84,90.81,90.84,106500.0,52.6782,52.6898,52.6724,52.6898,106500.0
2015-02-06 13:20:00,90.84,90.84,90.81,90.81,20500.0,52.6898,52.6898,52.6724,52.6724,20500.0
2015-02-06 13:25:00,90.8,90.81,90.78,90.81,49500.0,52.6666,52.6724,52.655,52.6724,49500.0
2015-02-06 13:30:00,90.81,90.88,90.81,90.87,573200.0,52.6724,52.713,52.6724,52.7072,573200.0
2015-02-06 13:35:00,90.87,90.87,90.83,90.86,39600.0,52.7072,52.7072,52.684,52.7014,39600.0
2015-02-06 13:40:00,90.86,90.91,90.86,90.91,72000.0,52.7014,52.7304,52.7014,52.7304,72000.0
2015-02-06 13:45:00,90.91,90.92,90.89,90.91,109800.0,52.7304,52.7362,52.7188,52.7304,109800.0
2015-02-06 13:50:00,90.91,90.92,90.9,90.9,129100.0,52.7304,52.7362,52.7246,52.7246,129100.0
2015-02-06 13:55:00,90.91,90.92,90.9,90.9,87500.0,52.7304,52.7362,52.7246,52.7246,87500.0
2015-02-06 14:00:00,90.91,90.92,90.9,90.91,26700.0,52.7304,52.7362,52.7246,52.7304,26700.0
2015-02-06 14:05:00,90.91,90.92,90.85,90.86,184000.0,52.7304,52.7362,52.6956,52.7014,184000.0
2015-02-06 14:10:00,90.86,90.9,90.85,90.9,90400.0,52.7014,52.7246,52.6956,52.7246,90400.0
2015-02-06 14:15:00,90.89,90.91,90.89,90.91,76200.0,52.7188,52.7304,52.7188,52.7304,76200.0
2015-02-06 14:20:00,90.91,90.92,90.9,90.92,38100.0,52.7304,52.7362,52.7246,52.7362,38100.0
2015-02-06 14:25:00,90.92,90.93,90.91,90.93,48800.0,52.7362,52.742,52.7304,52.742,48800.0
2015-02-06 14:30:00,90.93,90.94,90.92,90.93,55700.0,52.742,52.7478,52.7362,52.742,55700.0
2015-02-06 14:35:00,90.93,90.96,90.92,90.96,100100.0,52.742,52.7594,52.7362,52.7594,100100.0
2015-02-06 14:40:00,90.96,90.98,90.95,90.96,71300.0,52.7594,52.771,52.7536,52.7594,71300.0
2015-02-06 14:45:00,90.96,90.96,90.93,90.94,29500.0,52.7594,52.7594,52.742,52.7478,29500.0
2015-02-06 14:50:00,90.94,90.94,90.9,90.9,78900.0,52.7478,52.7478,52.7246,52.7246,78900.0
2015-02-06 14:55:00,90.9,90.9,90.87,90.88,34800.0,52.7246,52.7246,52.7072,52.713,34800.0
2015-02-06 15:00:00,90.88,90.89,90.84,90.84,106700.0,52.713,52.7188,52.6898,52.6898,106700.0
2015-02-06 15:05:00,90.84,90.92,90.83,90.91,83900.0,52.6898,52.7362,52.684,52.7304,83900.0
2015-02-06 15:10:00,90.91,90.92,90.89,90.91,163800.0,52.7304,52.7362,52.7188,52.7304,163800.0
2015-02-06 15:15:00,90.9,90.92,90.88,90.91,129900.0,52.7246,52.7362,52.713,52.7304,129900.0
2015-02-06 15:20:00,90.91,90.93,90.89,90.91,411600.0,52.7304,52.742,52.7188,52.7304,411600.0
2015-02-06 15:25:00,90.92,90.93,90.88,90.89,53300.0,52.7362,52.742,52.713,52.7188,53300.0
2015-02-06 15:30:00,90.89,90.92,90.88,90.9,48000.0,52.7188,52.7362,52.713,52.7246,48000.0
2015-02-06 15:35:00,90.9,90.91,90.9,90.91,31400.0,52.7246,52.7304,52.7246,52.7304,31400.0
2015-02-06 15:40:00,90.91,90.91,90.89,90.9,53500.0,52.7304,52.7304,52.7188,52.7246,53500.0
2015-02-06 15:45:00,90.89,90.91,90.88,90.89,76200.0,52.7188,52.7304,52.713,52.7188,76200.0
2015-02-06 15:50:00,90.9,90.92,90.89,90.91,96600.0,52.7246,52.7362,52.7188,52.7304,96600.0
2015-02-06 15:55:00,90.91,90.95,90.87,90.95,249300.0,52.7304,52.7536,52.7072,52.7536,249300.0
2015-02-09 09:30:00,90.88,90.9,90.84,90.88,28400.0,52.713,52.7246,52.6898,52.713,28400.0
2015-02-09 09:35:00,90.87,90.92,90.87,90.91,44600.0,52.7072,52.7362,52.7072,52.7304,44600.0
2015-02-09 09:40:00,90.9,90.93,90.88,90.9,27900.0,52.7246,52.742,52.713,52.7246,27900.0
2015-02-09 09:45:00,90.91,90.92,90.88,90.9,22200.0,52.7304,52.7362,52.713,52.7246,22200.0
2015-02-09 09:50:00,90.91,90.94,90.89,90.89,15600.0,52.7304,52.7478,52.7188,52.7188,15600.0
2015-02-09 09:55:00,90.89,90.92,90.88,90.91,28100.0,52.7188,52.7362,52.713,52.7304,28100.0
2015-02-09 10:00:00,90.9,90.92,90.88,90.89,23100.0,52.7246,52.7362,52.713,52.7188,23100.0
2015-02-09 10:05:00,90.9,90.92,90.88,90.89,13900.0,52.7246,52.7362,52.713,52.7188,13900.0
2015-02-09 10:10:00,90.9,90.91,90.88,90.9,17800.0,52.7246,52.7304,52.713,52.7246,17800.0
2015-02-09 10:15:00,90.9,90.93,90.89,90.9,28400.0,52.7246,52.742,52.7188,52.7246,28400.0
2015-02-09 10:20:00,90.91,90.91,90.86,90.86,17600.0,52.7304,52.7304,52.7014,52.7014,17600.0
2015-02-09 10:25:00,90.87,90.9,90.86,90.87,22300.0,52.7072,52.7246,52.7014,52.7072,22300.0
2015-02-09 10:30:00,90.87,90.91,90.87,90.89,31200.0,52.7072,52.7304,52.7072,52.7188,31200.0
2015-02-09 10:35:00,90.89,90.9,90.89,90.9,24200.0,52.7188,52.7246,52.7188,52.7246,24200.0
2015-02-09 10:40:00,90.9,90.9,90.87,90.88,20600.0,52.7246,52.7246,52.7072,52.713,20600.0
2015-02-09 10:45:00,90.87,90.89,90.86,90.89,12100.0,52.7072,52.7188,52.7014,52.7188,12100.0
2015-02-09 10:50:00,90.89,90.91,90.88,90.9,148600.0,52.7188,52.7304,52.713,52.7246,148600.0
2015-02-09 10:55:00,90.89,90.92,90.89,90.9,54300.0,52.7188,52.7362,52.7188,52.7246,54300.0
2015-02-09 11:00:00,90.9,90.95,90.9,90.95,82600.0,52.7246,52.7536,52.7246,52.7536,82600.0
2015-02-09 11:05:00,90.95,90.96,90.92,90.96,88500.0,52.7536,52.7594,52.7362,52.7594,88500.0
2015-02-09 11:10:00,90.96,90.96,90.94,90.95,155300.0,52.7594,52.7594,52.7478,52.7536,155300.0
2015-02-09 11:15:00,90.94,90.95,90.94,90.95,147000.0,52.7478,52.7536,52.7478,52.7536,147000.0
2015-02-09 11:20:00,90.94,90.96,90.94,90.95,137300.0,52.7478,52.7594,52.7478,52.7536,137300.0
2015-02-09 11:25:00,90.96,90.99,90.95,90.98,196600.0,52.7594,52.7768,52.7536,52.771,196600.0
2015-02-09 11:30:00,90.97,90.97,90.94,90.96,49500.0,52.7652,52.7652,52.7478,52.7594,49500.0
2015-02-09 11:35:00,90.96,90.97,90.96,90.96,10400.0,52.7594,52.7652,52.7594,52.7594,10400.0
2015-02-09 11:40:00,90.96,90.97,90.96,90.97,12300.0,52.7594,52.7652,52.7594,52.7652,12300.0
2015-02-09 11:45:00,90.97,90.97,90.96,90.96,10500.0,52.7652,52.7652,52.7594,52.7594,10500.0
2015-02-09 11:50:00,90.97,90.97,90.95,90.96,70000.0,52.7652,52.7652,52.7536,52.7594,70000.0
2015-02-09 11:55:00,90.96,90.97,90.96,90.96,31800.0,52.7594,52.7652,52.7594,52.7594,31800.0
2015-02-09 12:00:00,90.97,90.97,90.96,90.97,23500.0,52.7652,52.7652,52.7594,52.7652,23500.0
2015-02-09 12:05:00,90.96,90.97,90.94,90.96,28600.0,52.7594,52.7652,52.7478,52.7594,28600.0
2015-02-09 12:10:00,90.95,90.96,90.95,90.95,6100.0,52.7536,52.7594,52.7536,52.7536,6100.0
2015-02-09 12:15:00,90.95,90.96,90.95,90.95,3800.0,52.7536,52.7594,52.7536,52.7536,3800.0
2015-02-09 12:20:00,90.95,90.96,90.95,90.95,7900.0,52.7536,52.7594,52.7536,52.7536,7900.0
2015-02-09 12:25:00,90.95,90.96,90.95,90.95,16100.0,52.7536,52.7594,52.7536,52.7536,16100.0
2015-02-09 12:30:00,90.95,90.96,90.95,90.95,69300.0,52.7536,52.7594,52.7536,52.7536,69300.0
2015-02-09 12:35:00,90.95,90.96,90.95,90.95,29000.0,52.7536,52.7594,52.7536,52.7536,29000.0
2015-02-09 12:40:00,90.95,90.96,90.95,90.96,5400.0,52.7536,52.7594,52.7536,52.7594,5400.0
2015-02-09 12:45:00,90.95,90.97,90.95,90.96,40500.0,52.7536,52.7652,52.7536,52.7594,40500.0
2015-02-09 12:50:00,90.97,90.97,90.96,90.96,7600.0,52.7652,52.7652,52.7594,52.7594,7600.0
2015-02-09 12:55:00,90.96,90.97,90.95,90.95,59400.0,52.7594,52.7652,52.7536,52.7536,59400.0
2015-02-09 13:00:00,90.96,90.96,90.95,90.95,9200.0,52.7594,52.7594,52.7536,52.7536,9200.0
2015-02-09 13:05:00,90.95,90.96,90.93,90.93,28700.0,52.7536,52.7594,52.742,52.742,28700.0
2015-02-09 13:10:00,90.94,90.94,90.93,90.93,7600.0,52.7478,52.7478,52.742,52.742,7600.0
2015-02-09 13:15:00,90.93,90.94,90.93,90.93,14500.0,52.742,52.7478,52.742,52.742,14500.0
2015-02-09 13:20:00,90.93,90.94,90.93,90.93,7100.0,52.742,52.7478,52.742,52.742,7100.0
2015-02-09 13:25:00,90.94,90.94,90.93,90.94,14900.0,52.7478,52.7478,52.742,52.7478,14900.0
2015-02-09 13:30:00,90.93,90.94,90.87,90.87,49900.0,52.742,52.7478,52.7072,52.7072,49900.0
2015-02-09 13:35:00,90.87,90.88,90.87,90.87,15400.0,52.7072,52.713,52.7072,52.7072,15400.0
2015-02-09 13:40:00,90.88,90.93,90.87,90.92,54800.0,52.713,52.742,52.7072,52.7362,54800.0
2015-02-09 13:45:00,90.92,90.92,90.9,90.91,51200.0,52.7362,52.7362,52.7246,52.7304,51200.0
2015-02-09 13:50:00,90.91,90.91,90.88,90.89,78400.0,52.7304,52.7304,52.713,52.7188,78400.0
2015-02-09 13:55:00,90.9,90.9,90.89,90.9,10700.0,52.7246,52.7246,52.7188,52.7246,10700.0
2015-02-09 14:00:00,90.89,90.9,90.89,90.89,9600.0,52.7188,52.7246,52.7188,52.7188,9600.0
2015-02-09 14:05:00,90.89,90.9,90.88,90.88,30900.0,52.7188,52.7246,52.713,52.713,30900.0
2015-02-09 14:10:00,90.88,90.89,90.87,90.88,15300.0,52.713,52.7188,52.7072,52.713,15300.0
2015-02-09 14:15:00,90.87,90.89,90.86,90.89,45300.0,52.7072,52.7188,52.7014,52.7188,45300.0
2015-02-09 14:20:00,90.88,90.89,90.87,90.87,39200.0,52.713,52.7188,52.7072,52.7072,39200.0
2015-02-09 14:25:00,90.87,90.88,90.86,90.87,18900.0,52.7072,52.713,52.7014,52.7072,18900.0
2015-02-09 14:30:00,90.87,90.88,90.87,90.87,14200.0,52.7072,52.713,52.7072,52.7072,14200.0
2015-02-09 14:35:00,90.87,90.89,90.86,90.87,84900.0,52.7072,52.7188,52.7014,52.7072,84900.0
2015-02-09 14:40:00,90.87,90.88,90.86,90.86,21200.0,52.7072,52.713,52.7014,52.7014,21200.0
2015-02-09 14:45:00,90.86,90.87,90.86,90.86,28800.0,52.7014,52.7072,52.7014,52.7014,28800.0
2015-02-09 14:50:00,90.86,90.87,90.86,90.86,38800.0,52.7014,52.7072,52.7014,52.7014,38800.0
2015-02-09 14:55:00,90.86,90.87,90.83,90.84,31800.0,52.7014,52.7072,52.684,52.6898,31800.0
2015-02-09 15:00:00,90.84,90.85,90.81,90.81,40200.0,52.6898,52.6956,52.6724,52.6724,40200.0
2015-02-09 15:05:00,90.81,90.82,90.79,90.8,97100.0,52.6724,52.6782,52.6608,52.6666,97100.0
2015-02-09 15:10:00,90.8,90.81,90.78,90.79,180100.0,52.6666,52.6724,52.655,52.6608,180100.0
2015-02-09 15:15:00,90.78,90.8,90.77,90.79,90500.0,52.655,52.6666,52.6492,52.6608,90500.0
2015-02-09 15:20:00,90.79,90.81,90.77,90.8,75400.0,52.6608,52.6724,52.6492,52.6666,75400.0
2015-02-09 15:25:00,90.8,90.81,90.79,90.79,139100.0,52.6666,52.6724,52.6608,52.6608,139100.0
2015-02-09 15:30:00,90.79,90.8,90.75,90.75,95400.0,52.6608,52.6666,52.6376,52.6376,95400.0
2015-02-09 15:35:00,90.75,90.77,90.74,90.75,119800.0,52.6376,52.6492,52.6318,52.6376,119800.0
2015-02-09 15:40:00,90.75,90.81,90.74,90.79,99800.0,52.6376,52.6724,52.6318,52.6608,99800.0
2015-02-09 15:45:00,90.79,90.79,90.74,90.75,98100.0,52.6608,52.6608,52.6318,52.6376,98100.0
2015-02-09 15:50:00,90.75,90.76,90.7,90.7,143800.0,52.6376,52.6434,52.6086,52.6086,143800.0
2015-02-09 15:55:00,90.7,90.75,90.7,90.73,176900.0,52.6086,52.6376,52.6086,52.626,176900.0
2015-02-10 09:30:00,90.9,90.95,90.89,90.94,181900.0,52.7246,52.7536,52.7188,52.7478,181900.0
2015-02-10 09:35:00,90.94,90.95,90.92,90.95,186800.0,52.7478,52.7536,52.7362,52.7536,186800.0
2015-02-10 09:40:00,90.95,90.95,90.91,90.91,107300.0,52.7536,52.7536,52.7304,52.7304,107300.0
2015-02-10 09:45:00,90.91,90.94,90.9,90.94,270600.0,52.7304,52.7478,52.7246,52.7478,270600.0
2015-02-10 09:50:00,90.94,90.95,90.92,90.93,104300.0,52.7478,52.7536,52.7362,52.742,104300.0
2015-02-10 09:55:00,90.93,90.93,90.91,90.92,152700.0,52.742,52.742,52.7304,52.7362,152700.0
2015-02-10 10:00:00,90.92,90.92,90.9,90.91,68900.0,52.7362,52.7362,52.7246,52.7304,68900.0
2015-02-10 10:05:00,90.91,90.93,90.9,90.93,38200.0,52.7304,52.742,52.7246,52.742,38200.0
2015-02-10 10:10:00,90.92,90.93,90.92,90.93,46300.0,52.7362,52.742,52.7362,52.742,46300.0
2015-02-10 10:15:00,90.93,90.95,90.92,90.94,92800.0,52.742,52.7536,52.7362,52.7478,92800.0
2015-02-10 10:20:00,90.93,90.94,90.91,90.92,38800.0,52.742,52.7478,52.7304,52.7362,38800.0
2015-02-10 10:25:00,90.92,90.95,90.91,90.93,278500.0,52.7362,52.7536,52.7304,52.742,278500.0
2015-02-10 10:30:00,90.93,90.95,90.92,90.94,255100.0,52.742,52.7536,52.7362,52.7478,255100.0
2015-02-10 10:35:00,90.94,90.95,90.93,90.94,37800.0,52.7478,52.7536,52.742,52.7478,37800.0
2015-02-10 10:40:00,90.93,90.97,90.93,90.95,62700.0,52.742,52.7652,52.742,52.7536,62700.0
2015-02-10 10:45:00,90.94,90.95,90.9,90.91,32200.0,52.7478,52.7536,52.7246,52.7304,32200.0
2015-02-10 10:50:00,90.91,90.94,90.9,90.93,29200.0,52.7304,52.7478,52.7246,52.742,29200.0
2015-02-10 10:55:00,90.93,90.94,90.92,90.94,72300.0,52.742,52.7478,52.7362,52.7478,72300.0
2015-02-10 11:00:00,90.93,90.94,90.92,90.92,35000.0,52.742,52.7478,52.7362,52.7362,35000.0
2015-02-10 11:05:00,90.93,90.94,90.93,90.94,26900.0,52.742,52.7478,52.742,52.7478,26900.0
2015-02-10 11:10:00,90.94,90.98,90.93,90.96,76100.0,52.7478,52.771,52.742,52.7594,76100.0
2015-02-10 11:15:00,90.95,90.97,90.95,90.95,9500.0,52.7536,52.7652,52.7536,52.7536,9500.0
2015-02-10 11:20:00,90.95,90.96,90.93,90.94,22200.0,52.7536,52.7594,52.742,52.7478,22200.0
2015-02-10 11:25:00,90.94,90.96,90.92,90.93,62500.0,52.7478,52.7594,52.7362,52.742,62500.0
2015-02-10 11:30:00,90.93,90.95,90.93,90.94,13900.0,52.742,52.7536,52.742,52.7478,13900.0
2015-02-10 11:35:00,90.94,90.95,90.94,90.95,68000.0,52.7478,52.7536,52.7478,52.7536,68000.0
2015-02-10 11:40:00,90.94,90.95,90.94,90.95,14700.0,52.7478,52.7536,52.7478,52.7536,14700.0
2015-02-10 11:45:00,90.95,90.95,90.94,90.95,40600.0,52.7536,52.7536,52.7478,52.7536,40600.0
2015-02-10 11:50:00,90.95,90.96,90.94,90.95,42700.0,52.7536,52.7594,52.7478,52.7536,42700.0
2015-02-10 11:55:00,90.95,90.95,90.94,90.95,27500.0,52.7536,52.7536,52.7478,52.7536,27500.0
2015-02-10 12:00:00,90.95,90.95,90.94,90.95,7300.0,52.7536,52.7536,52.7478,52.7536,7300.0
2015-02-10 12:05:00,90.95,90.96,90.94,90.95,29300.0,52.7536,52.7594,52.7478,52.7536,29300.0
2015-02-10 12:10:00,90.96,90.97,90.95,90.96,41700.0,52.7594,52.7652,52.7536,52.7594,41700.0
2015-02-10 12:15:00,90.96,90.97,90.93,90.97,43600.0,52.7594,52.7652,52.742,52.7652,43600.0
2015-02-10 12:20:00,90.96,90.97,90.96,90.97,6100.0,52.7594,52.7652,52.7594,52.7652,6100.0
2015-02-10 12:25:00,90.96,90.97,90.96,90.97,11400.0,52.7594,52.7652,52.7594,52.7652,11400.0
2015-02-10 12:30:00,90.97,90.97,90.96,90.97,5800.0,52.7652,52.7652,52.7594,52.7652,5800.0
2015-02-10 12:35:00,90.97,90.97,90.96,90.97,15000.0,52.7652,52.7652,52.7594,52.7652,15000.0
2015-02-10 12:40:00,90.97,90.97,90.96,90.96,5800.0,52.7652,52.7652,52.7594,52.7594,5800.0
2015-02-10 12:45:00,90.97,90.97,90.96,90.97,5000.0,52.7652,52.7652,52.7594,52.7652,5000.0
2015-02-10 12:50:00,90.97,90.97,90.96,90.97,5300.0,52.7652,52.7652,52.7594,52.7652,5300.0
2015-02-10 12:55:00,90.96,90.97,90.96,90.96,14000.0,52.7594,52.7652,52.7594,52.7594,14000.0
2015-02-10 13:00:00,90.96,90.97,90.95,90.96,52000.0,52.7594,52.7652,52.7536,52.7594,52000.0
2015-02-10 13:05:00,90.96,90.96,90.95,90.96,40600.0,52.7594,52.7594,52.7536,52.7594,40600.0
2015-02-10 13:10:00,90.95,90.96,90.95,90.95,27300.0,52.7536,52.7594,52.7536,52.7536,27300.0
2015-02-10 13:15:00,90.95,90.96,90.94,90.94,45900.0,52.7536,52.7594,52.7478,52.7478,45900.0
2015-02-10 13:20:00,90.94,90.95,90.92,90.92,21900.0,52.7478,52.7536,52.7362,52.7362,21900.0
2015-02-10 13:25:00,90.93,90.93,90.91,90.91,46400.0,52.742,52.742,52.7304,52.7304,46400.0
2015-02-10 13:30:00,90.92,90.93,90.91,90.92,220900.0,52.7362,52.742,52.7304,52.7362,220900.0
2015-02-10 13:35:00,90.92,90.93,90.91,90.92,39000.0,52.7362,52.742,52.7304,52.7362,39000.0
2015-02-10 13:40:00,90.92,90.93,90.92,90.92,36800.0,52.7362,52.742,52.7362,52.7362,36800.0
2015-02-10 13:45:00,90.93,90.94,90.92,90.93,65400.0,52.742,52.7478,52.7362,52.742,65400.0
2015-02-10 13:50:00,90.93,90.94,90.92,90.92,36200.0,52.742,52.7478,52.7362,52.7362,36200.0
2015-02-10 13:55:00,90.93,90.93,90.91,90.92,22000.0,52.742,52.742,52.7304,52.7362,22000.0
2015-02-10 14:00:00,90.92,90.93,90.91,90.93,30900.0,52.7362,52.742,52.7304,52.742,30900.0
2015-02-10 14:05:00,90.93,90.94,90.92,90.94,55400.0,52.742,52.7478,52.7362,52.7478,55400.0
2015-02-10 14:10:00,90.93,90.94,90.93,90.93,45400.0,52.742,52.7478,52.742,52.742,45400.0
2015-02-10 14:15:00,90.94,90.94,90.93,90.93,28900.0,52.7478,52.7478,52.742,52.742,28900.0
2015-02-10 14:20:00,90.94,90.94,90.93,90.93,57400.0,52.7478,52.7478,52.742,52.742,57400.0
2015-02-10 14:25:00,90.94,90.95,90.93,90.94,73900.0,52.7478,52.7536,52.742,52.7478,73900.0
2015-02-10 14:30:00,90.95,90.95,90.93,90.95,29000.0,52.7536,52.7536,52.742,52.7536,29000.0
2015-02-10 14:35:00,90.95,90.96,90.94,90.96,12400.0,52.7536,52.7594,52.7478,52.7594,12400.0
2015-02-10 14:40:00,90.96,90.96,90.94,90.94,16500.0,52.7594,52.7594,52.7478,52.7478,16500.0
2015-02-10 14:45:00,90.95,90.95,90.94,90.94,14200.0,52.7536,52.7536,52.7478,52.7478,14200.0
2015-02-10 14:50:00,90.95,90.97,90.94,90.94,689000.0,52.7536,52.7652,52.7478,52.7478,689000.0
2015-02-10 14:55:00,90.95,90.95,90.94,90.94,41700.0,52.7536,52.7536,52.7478,52.7478,41700.0
2015-02-10 15:00:00,90.94,90.97,90.94,90.95,62000.0,52.7478,52.7652,52.7478,52.7536,62000.0
2015-02-10 15:05:00,90.96,90.97,90.96,90.96,64900.0,52.7594,52.7652,52.7594,52.7594,64900.0
2015-02-10 15:10:00,90.96,90.97,90.94,90.95,11000.0,52.7594,52.7652,52.7478,52.7536,11000.0
2015-02-10 15:15:00,90.95,90.96,90.94,90.95,40100.0,52.7536,52.7594,52.7478,52.7536,40100.0
2015-02-10 15:20:00,90.95,90.97,90.94,90.95,60400.0,52.7536,52.7652,52.7478,52.7536,60400.0
2015-02-10 15:25:00,90.95,90.98,90.95,90.97,39800.0,52.7536,52.771,52.7536,52.7652,39800.0
2015-02-10 15:30:00,90.97,90.99,90.96,90.99,71800.0,52.7652,52.7768,52.7594,52.7768,71800.0
2015-02-10 15:35:00,90.98,91.01,90.98,90.99,62400.0,52.771,52.7884,52.771,52.7768,62400.0
2015-02-10 15:40:00,90.99,91.0,90.98,90.98,63000.0,52.7768,52.7826,52.771,52.771,63000.0
2015-02-10 15:45:00,90.99,91.0,90.94,90.95,136100.0,52.7768,52.7826,52.7478,52.7536,136100.0
2015-02-10 15:50:00,90.95,90.98,90.94,90.97,65400.0,52.7536,52.771,52.7478,52.7652,65400.0
2015-02-10 15:55:00,90.97,91.01,90.95,90.98,365100.0,52.7652,52.7884,52.7536,52.771,365100.0
2015-02-11 09:30:00,90.98,91.01,90.9,90.99,141700.0,52.771,52.7884,52.7246,52.7768,141700.0
2015-02-11 09:35:00,90.99,91.0,90.96,90.98,75600.0,52.7768,52.7826,52.7594,52.771,75600.0
2015-02-11 09:40:00,90.98,91.0,90.97,90.97,31400.0,52.771,52.7826,52.7652,52.7652,31400.0
2015-02-11 09:45:00,90.97,90.99,90.96,90.97,19700.0,52.7652,52.7768,52.7594,52.7652,19700.0
2015-02-11 09:50:00,90.97,90.97,90.94,90.95,15900.0,52.7652,52.7652,52.7478,52.7536,15900.0
2015-02-11 09:55:00,90.95,90.98,90.94,90.97,34200.0,52.7536,52.771,52.7478,52.7652,34200.0
2015-02-11 10:00:00,90.97,90.99,90.95,90.95,104500.0,52.7652,52.7768,52.7536,52.7536,104500.0
2015-02-11 10:05:00,90.95,90.97,90.95,90.96,121800.0,52.7536,52.7652,52.7536,52.7594,121800.0
2015-02-11 10:10:00,90.95,90.98,90.95,90.96,137000.0,52.7536,52.771,52.7536,52.7594,137000.0
2015-02-11 10:15:00,90.96,90.96,90.9,90.9,179600.0,52.7594,52.7594,52.7246,52.7246,179600.0
2015-02-11 10:20:00,90.89,90.9,90.88,90.89,25700.0,52.7188,52.7246,52.713,52.7188,25700.0
2015-02-11 10:25:00,90.89,90.9,90.83,90.9,257800.0,52.7188,52.7246,52.684,52.7246,257800.0
2015-02-11 10:30:00,90.9,90.9,90.87,90.88,64700.0,52.7246,52.7246,52.7072,52.713,64700.0
2015-02-11 10:35:00,90.87,90.88,90.84,90.85,124100.0,52.7072,52.713,52.6898,52.6956,124100.0
2015-02-11 10:40:00,90.84,90.88,90.84,90.87,109000.0,52.6898,52.713,52.6898,52.7072,109000.0
2015-02-11 10:45:00,90.87,90.89,90.85,90.87,85100.0,52.7072,52.7188,52.6956,52.7072,85100.0
2015-02-11 10:50:00,90.87,90.88,90.84,90.85,183500.0,52.7072,52.713,52.6898,52.6956,183500.0
2015-02-11 10:55:00,90.84,90.91,90.84,90.9,162200.0,52.6898,52.7304,52.6898,52.7246,162200.0
2015-02-11 11:00:00,90.91,90.92,90.9,90.91,15600.0,52.7304,52.7362,52.7246,52.7304,15600.0
2015-02-11 11:05:00,90.92,90.92,90.91,90.92,58600.0,52.7362,52.7362,52.7304,52.7362,58600.0
2015-02-11 11:10:00,90.92,90.93,90.9,90.9,48100.0,52.7362,52.742,52.7246,52.7246,48100.0
2015-02-11 11:15:00,90.91,90.92,90.9,90.91,12800.0,52.7304,52.7362,52.7246,52.7304,12800.0
2015-02-11 11:20:00,90.91,90.92,90.9,90.92,16500.0,52.7304,52.7362,52.7246,52.7362,16500.0
2015-02-11 11:25:00,90.91,90.92,90.9,90.91,38700.0,52.7304,52.7362,52.7246,52.7304,38700.0
2015-02-11 11:30:00,90.91,90.92,90.9,90.91,36700.0,52.7304,52.7362,52.7246,52.7304,36700.0
2015-02-11 11:35:00,90.91,90.92,90.91,90.91,10600.0,52.7304,52.7362,52.7304,52.7304,10600.0
2015-02-11 11:40:00,90.92,90.93,90.91,90.92,20500.0,52.7362,52.742,52.7304,52.7362,20500.0
2015-02-11 11:45:00,90.93,90.93,90.92,90.93,18500.0,52.742,52.742,52.7362,52.742,18500.0
2015-02-11 11:50:00,90.93,90.93,90.92,90.93,8700.0,52.742,52.742,52.7362,52.742,8700.0
2015-02-11 11:55:00,90.93,90.93,90.92,90.92,10900.0,52.742,52.742,52.7362,52.7362,10900.0
2015-02-11 12:00:00,90.92,90.92,90.9,90.91,68600.0,52.7362,52.7362,52.7246,52.7304,68600.0
2015-02-11 12:05:00,90.91,90.91,90.9,90.91,15700.0,52.7304,52.7304,52.7246,52.7304,15700.0
2015-02-11 12:10:00,90.91,90.91,90.9,90.91,21500.0,52.7304,52.7304,52.7246,52.7304,21500.0
2015-02-11 12:15:00,90.91,90.92,90.9,90.92,22900.0,52.7304,52.7362,52.7246,52.7362,22900.0
2015-02-11 12:20:00,90.91,90.92,90.91,90.91,323700.0,52.7304,52.7362,52.7304,52.7304,323700.0
2015-02-11 12:25:00,90.91,90.92,90.9,90.91,22400.0,52.7304,52.7362,52.7246,52.7304,22400.0
2015-02-11 12:30:00,90.91,90.92,90.87,90.87,102000.0,52.7304,52.7362,52.7072,52.7072,102000.0
2015-02-11 12:35:00,90.88,90.9,90.87,90.89,169800.0,52.713,52.7246,52.7072,52.7188,169800.0
2015-02-11 12:40:00,90.89,90.89,90.88,90.88,29800.0,52.7188,52.7188,52.713,52.713,29800.0
2015-02-11 12:45:00,90.88,90.88,90.85,90.86,90600.0,52.713,52.713,52.6956,52.7014,90600.0
2015-02-11 12:50:00,90.86,90.86,90.85,90.85,35600.0,52.7014,52.7014,52.6956,52.6956,35600.0
2015-02-11 12:55:00,90.86,90.86,90.85,90.85,24900.0,52.7014,52.7014,52.6956,52.6956,24900.0
2015-02-11 13:00:00,90.85,90.86,90.83,90.84,179400.0,52.6956,52.7014,52.684,52.6898,179400.0
2015-02-11 13:05:00,90.84,90.86,90.84,90.85,144000.0,52.6898,52.7014,52.6898,52.6956,144000.0
2015-02-11 13:10:00,90.86,90.86,90.84,90.86,53800.0,52.7014,52.7014,52.6898,52.7014,53800.0
2015-02-11 13:15:00,90.86,90.88,90.85,90.86,34300.0,52.7014,52.713,52.6956,52.7014,34300.0
2015-02-11 13:20:00,90.87,90.9,90.86,90.89,32800.0,52.7072,52.7246,52.7014,52.7188,32800.0
2015-02-11 13:25:00,90.89,90.91,90.89,90.91,41700.0,52.7188,52.7304,52.7188,52.7304,41700.0
2015-02-11 13:30:00,90.91,90.92,90.9,90.91,29400.0,52.7304,52.7362,52.7246,52.7304,29400.0
2015-02-11 13:35:00,90.91,90.93,90.91,90.93,66700.0,52.7304,52.742,52.7304,52.742,66700.0
2015-02-11 13:40:00,90.93,90.94,90.92,90.93,50900.0,52.742,52.7478,52.7362,52.742,50900.0
2015-02-11 13:45:00,90.93,90.94,90.93,90.93,22700.0,52.742,52.7478,52.742,52.742,22700.0
2015-02-11 13:50:00,90.93,90.95,90.93,90.93,54000.0,52.742,52.7536,52.742,52.742,54000.0
2015-02-11 13:55:00,90.93,90.98,90.93,90.98,76200.0,52.742,52.771,52.742,52.771,76200.0
2015-02-11 14:00:00,90.97,91.01,90.97,90.98,165400.0,52.7652,52.7884,52.7652,52.771,165400.0
2015-02-11 14:05:00,90.99,91.01,90.98,91.01,15800.0,52.7768,52.7884,52.771,52.7884,15800.0
2015-02-11 14:10:00,91.0,91.01,90.99,91.0,143900.0,52.7826,52.7884,52.7768,52.7826,143900.0
2015-02-11 14:15:00,91.0,91.01,90.98,91.01,102600.0,52.7826,52.7884,52.771,52.7884,102600.0
2015-02-11 14:20:00,91.01,91.01,91.0,91.0,20800.0,52.7884,52.7884,52.7826,52.7826,20800.0
2015-02-11 14:25:00,91.01,91.01,90.99,91.0,105200.0,52.7884,52.7884,52.7768,52.7826,105200.0
2015-02-11 14:30:00,91.01,91.02,91.0,91.01,26200.0,52.7884,52.7942,52.7826,52.7884,26200.0
2015-02-11 14:35:00,91.01,91.02,91.01,91.02,23400.0,52.7884,52.7942,52.7884,52.7942,23400.0
2015-02-11 14:40:00,91.01,91.02,90.96,90.96,20200.0,52.7884,52.7942,52.7594,52.7594,20200.0
2015-02-11 14:45:00,90.96,90.99,90.95,90.97,17500.0,52.7594,52.7768,52.7536,52.7652,17500.0
2015-02-11 14:50:00,90.97,91.0,90.97,91.0,13300.0,52.7652,52.7826,52.7652,52.7826,13300.0
2015-02-11 14:55:00,90.99,90.99,90.96,90.97,15400.0,52.7768,52.7768,52.7594,52.7652,15400.0
2015-02-11 15:00:00,90.97,90.98,90.95,90.97,25400.0,52.7652,52.771,52.7536,52.7652,25400.0
2015-02-11 15:05:00,90.97,90.97,90.93,90.94,20100.0,52.7652,52.7652,52.742,52.7478,20100.0
2015-02-11 15:10:00,90.95,90.96,90.94,90.95,14600.0,52.7536,52.7594,52.7478,52.7536,14600.0
2015-02-11 15:15:00,90.96,90.98,90.95,90.97,26900.0,52.7594,52.771,52.7536,52.7652,26900.0
2015-02-11 15:20:00,90.97,90.99,90.96,90.98,15900.0,52.7652,52.7768,52.7594,52.771,15900.0
2015-02-11 15:25:00,90.98,91.03,90.98,91.0,29900.0,52.771,52.8,52.771,52.7826,29900.0
2015-02-11 15:30:00,91.01,91.02,90.96,90.98,17700.0,52.7884,52.7942,52.7594,52.771,17700.0
2015-02-11 15:35:00,90.98,91.0,90.97,91.0,48300.0,52.771,52.7826,52.7652,52.7826,48300.0
2015-02-11 15:40:00,91.0,91.01,90.93,91.0,66400.0,52.7826,52.7884,52.742,52.7826,66400.0
2015-02-11 15:45:00,91.0,91.0,90.97,90.98,58900.0,52.7826,52.7826,52.7652,52.771,58900.0
2015-02-11 15:50:00,90.98,91.0,90.97,91.0,62100.0,52.771,52.7826,52.7652,52.7826,62100.0
2015-02-11 15:55:00,91.0,91.01,90.93,90.94,131600.0,52.7826,52.7884,52.742,52.7478,131600.0
2015-02-12 09:30:00,91.14,91.14,91.0,91.06,50400.0,52.8638,52.8638,52.7826,52.8174,50400.0
2015-02-12 09:35:00,91.07,91.08,90.99,90.99,92900.0,52.8232,52.829,52.7768,52.7768,92900.0
2015-02-12 09:40:00,91.01,91.02,90.94,90.96,51800.0,52.7884,52.7942,52.7478,52.7594,51800.0
2015-02-12 09:45:00,90.97,91.0,90.97,90.99,55300.0,52.7652,52.7826,52.7652,52.7768,55300.0
2015-02-12 09:50:00,91.0,91.06,91.0,91.06,49100.0,52.7826,52.8174,52.7826,52.8174,49100.0
2015-02-12 09:55:00,91.06,91.07,91.03,91.03,130400.0,52.8174,52.8232,52.8,52.8,130400.0
2015-02-12 10:00:00,91.04,91.05,91.04,91.05,14200.0,52.8058,52.8116,52.8058,52.8116,14200.0
2015-02-12 10:05:00,91.05,91.07,91.03,91.07,97200.0,52.8116,52.8232,52.8,52.8232,97200.0
2015-02-12 10:10:00,91.06,91.07,91.04,91.04,108500.0,52.8174,52.8232,52.8058,52.8058,108500.0
2015-02-12 10:15:00,91.04,91.05,91.03,91.04,46800.0,52.8058,52.8116,52.8,52.8058,46800.0
2015-02-12 10:20:00,91.04,91.06,91.03,91.03,23600.0,52.8058,52.8174,52.8,52.8,23600.0
2015-02-12 10:25:00,91.04,91.05,91.03,91.03,188500.0,52.8058,52.8116,52.8,52.8,188500.0
2015-02-12 10:30:00,91.03,91.05,91.03,91.05,9900.0,52.8,52.8116,52.8,52.8116,9900.0
2015-02-12 10:35:00,91.05,91.06,91.04,91.06,24400.0,52.8116,52.8174,52.8058,52.8174,24400.0
2015-02-12 10:40:00,91.06,91.07,91.03,91.04,66000.0,52.8174,52.8232,52.8,52.8058,66000.0
2015-02-12 10:45:00,91.04,91.05,91.03,91.03,15800.0,52.8058,52.8116,52.8,52.8,15800.0
2015-02-12 10:50:00,91.04,91.06,91.04,91.04,13100.0,52.8058,52.8174,52.8058,52.8058,13100.0
2015-02-12 10:55:00,91.04,91.06,91.03,91.03,19200.0,52.8058,52.8174,52.8,52.8,19200.0
2015-02-12 11:00:00,91.04,91.04,90.99,91.01,22300.0,52.8058,52.8058,52.7768,52.7884,22300.0
2015-02-12 11:05:00,91.01,91.02,91.0,91.02,11100.0,52.7884,52.7942,52.7826,52.7942,11100.0
2015-02-12 11:10:00,91.02,91.04,91.01,91.04,13900.0,52.7942,52.8058,52.7884,52.8058,13900.0
2015-02-12 11:15:00,91.04,91.04,91.03,91.04,5300.0,52.8058,52.8058,52.8,52.8058,5300.0
2015-02-12 11:20:00,91.03,91.04,91.0,91.01,15900.0,52.8,52.8058,52.7826,52.7884,15900.0
2015-02-12 11:25:00,91.01,91.02,90.98,90.98,22900.0,52.7884,52.7942,52.771,52.771,22900.0
2015-02-12 11:30:00,90.99,91.02,90.99,91.02,28300.0,52.7768,52.7942,52.7768,52.7942,28300.0
2015-02-12 11:35:00,91.02,91.03,91.01,91.03,17100.0,52.7942,52.8,52.7884,52.8,17100.0
2015-02-12 11:40:00,91.03,91.03,91.02,91.03,5000.0,52.8,52.8,52.7942,52.8,5000.0
2015-02-12 11:45:00,91.02,91.05,91.02,91.05,13500.0,52.7942,52.8116,52.7942,52.8116,13500.0
2015-02-12 11:50:00,91.05,91.05,91.03,91.05,8800.0,52.8116,52.8116,52.8,52.8116,8800.0
2015-02-12 11:55:00,91.05,91.05,91.04,91.05,10800.0,52.8116,52.8116,52.8058,52.8116,10800.0
2015-02-12 12:00:00,91.05,91.05,91.02,91.04,21100.0,52.8116,52.8116,52.7942,52.8058,21100.0
2015-02-12 12:05:00,91.04,91.04,91.03,91.04,6300.0,52.8058,52.8058,52.8,52.8058,6300.0
2015-02-12 12:10:00,91.04,91.05,91.03,91.04,11000.0,52.8058,52.8116,52.8,52.8058,11000.0
2015-02-12 12:15:00,91.04,91.05,91.03,91.05,16100.0,52.8058,52.8116,52.8,52.8116,16100.0
2015-02-12 12:20:00,91.05,91.05,91.03,91.04,9700.0,52.8116,52.8116,52.8,52.8058,9700.0
2015-02-12 12:25:00,91.04,91.04,91.03,91.04,3700.0,52.8058,52.8058,52.8,52.8058,3700.0
2015-02-12 12:30:00,91.04,91.04,91.02,91.03,16000.0,52.8058,52.8058,52.7942,52.8,16000.0
2015-02-12 12:35:00,91.03,91.03,91.01,91.01,8000.0,52.8,52.8,52.7884,52.7884,8000.0
2015-02-12 12:40:00,91.0,91.01,91.0,91.0,6200.0,52.7826,52.7884,52.7826,52.7826,6200.0
2015-02-12 12:45:00,91.01,91.02,91.0,91.01,8900.0,52.7884,52.7942,52.7826,52.7884,8900.0
2015-02-12 12:50:00,91.01,91.02,91.0,91.01,12000.0,52.7884,52.7942,52.7826,52.7884,12000.0
2015-02-12 12:55:00,91.02,91.02,91.01,91.01,5700.0,52.7942,52.7942,52.7884,52.7884,5700.0
2015-02-12 13:00:00,91.01,91.04,91.01,91.04,61800.0,52.7884,52.8058,52.7884,52.8058,61800.0
2015-02-12 13:05:00,91.04,91.04,91.03,91.04,12000.0,52.8058,52.8058,52.8,52.8058,12000.0
2015-02-12 13:10:00,91.04,91.05,91.03,91.04,10100.0,52.8058,52.8116,52.8,52.8058,10100.0
2015-02-12 13:15:00,91.03,91.04,91.03,91.03,21200.0,52.8,52.8058,52.8,52.8,21200.0
2015-02-12 13:20:00,91.04,91.04,91.03,91.03,9500.0,52.8058,52.8058,52.8,52.8,9500.0
2015-02-12 13:25:00,91.04,91.04,91.02,91.03,64200.0,52.8058,52.8058,52.7942,52.8,64200.0
2015-02-12 13:30:00,91.03,91.05,91.02,91.04,24300.0,52.8,52.8116,52.7942,52.8058,24300.0
2015-02-12 13:35:00,91.04,91.04,91.03,91.04,10900.0,52.8058,52.8058,52.8,52.8058,10900.0
2015-02-12 13:40:00,91.04,91.04,91.03,91.04,13400.0,52.8058,52.8058,52.8,52.8058,13400.0
2015-02-12 13:45:00,91.04,91.04,91.01,91.02,24800.0,52.8058,52.8058,52.7884,52.7942,24800.0
2015-02-12 13:50:00,91.02,91.04,91.01,91.03,80400.0,52.7942,52.8058,52.7884,52.8,80400.0
2015-02-12 13:55:00,91.03,91.04,91.02,91.03,27300.0,52.8,52.8058,52.7942,52.8,27300.0
2015-02-12 14:00:00,91.02,91.04,91.02,91.04,25200.0,52.7942,52.8058,52.7942,52.8058,25200.0
2015-02-12 14:05:00,91.04,91.04,91.03,91.04,39100.0,52.8058,52.8058,52.8,52.8058,39100.0
2015-02-12 14:10:00,91.04,91.05,91.03,91.04,46300.0,52.8058,52.8116,52.8,52.8058,46300.0
2015-02-12 14:15:00,91.04,91.05,91.03,91.04,34800.0,52.8058,52.8116,52.8,52.8058,34800.0
2015-02-12 14:20:00,91.04,91.04,91.03,91.03,24100.0,52.8058,52.8058,52.8,52.8,24100.0
2015-02-12 14:25:00,91.03,91.04,91.03,91.04,26900.0,52.8,52.8058,52.8,52.8058,26900.0
2015-02-12 14:30:00,91.04,91.05,91.03,91.03,39100.0,52.8058,52.8116,52.8,52.8,39100.0
2015-02-12 14:35:00,91.04,91.05,91.03,91.04,48600.0,52.8058,52.8116,52.8,52.8058,48600.0
2015-02-12 14:40:00,91.04,91.04,91.03,91.04,11100.0,52.8058,52.8058,52.8,52.8058,11100.0
2015-02-12 14:45:00,91.04,91.04,91.03,91.04,21200.0,52.8058,52.8058,52.8,52.8058,21200.0
2015-02-12 14:50:00,91.04,91.04,91.03,91.04,49700.0,52.8058,52.8058,52.8,52.8058,49700.0
2015-02-12 14:55:00,91.03,91.04,91.02,91.04,25200.0,52.8,52.8058,52.7942,52.8058,25200.0
2015-02-12 15:00:00,91.04,91.04,91.02,91.04,28800.0,52.8058,52.8058,52.7942,52.8058,28800.0
2015-02-12 15:05:00,91.04,91.04,91.02,91.02,14900.0,52.8058,52.8058,52.7942,52.7942,14900.0
2015-02-12 15:10:00,91.03,91.03,91.02,91.03,27400.0,52.8,52.8,52.7942,52.8,27400.0
2015-02-12 15:15:00,91.03,91.04,91.01,91.03,16300.0,52.8,52.8058,52.7884,52.8,16300.0
2015-02-12 15:20:00,91.03,91.03,91.01,91.02,18400.0,52.8,52.8,52.7884,52.7942,18400.0
2015-02-12 15:25:00,91.01,91.02,91.0,91.0,16100.0,52.7884,52.7942,52.7826,52.7826,16100.0
2015-02-12 15:30:00,91.01,91.01,90.98,91.01,62800.0,52.7884,52.7884,52.771,52.7884,62800.0
2015-02-12 15:35:00,91.01,91.01,91.0,91.01,38300.0,52.7884,52.7884,52.7826,52.7884,38300.0
2015-02-12 15:40:00,91.01,91.01,91.0,91.01,50100.0,52.7884,52.7884,52.7826,52.7884,50100.0
2015-02-12 15:45:00,91.01,91.01,91.0,91.01,51300.0,52.7884,52.7884,52.7826,52.7884,51300.0
2015-02-12 15:50:00,91.01,91.01,91.0,91.01,91400.0,52.7884,52.7884,52.7826,52.7884,91400.0
2015-02-12 15:55:00,91.01,91.04,90.99,91.0,282300.0,52.7884,52.8058,52.7768,52.7826,282300.0
2015-02-13 09:30:00,91.01,91.1,91.0,91.01,101400.0,52.7884,52.8406,52.7826,52.7884,101400.0
2015-02-13 09:35:00,91.0,91.0,90.98,91.0,68100.0,52.7826,52.7826,52.771,52.7826,68100.0
2015-02-13 09:40:00,91.0,91.0,90.99,91.0,19400.0,52.7826,52.7826,52.7768,52.7826,19400.0
2015-02-13 09:45:00,91.0,91.0,90.99,90.99,31300.0,52.7826,52.7826,52.7768,52.7768,31300.0
2015-02-13 09:50:00,90.99,91.01,90.99,91.0,32000.0,52.7768,52.7884,52.7768,52.7826,32000.0
2015-02-13 09:55:00,90.98,90.99,90.97,90.99,96600.0,52.771,52.7768,52.7652,52.7768,96600.0
2015-02-13 10:00:00,90.98,90.99,90.94,90.97,22600.0,52.771,52.7768,52.7478,52.7652,22600.0
2015-02-13 10:05:00,90.97,90.99,90.96,90.98,67800.0,52.7652,52.7768,52.7594,52.771,67800.0
2015-02-13 10:10:00,90.97,91.02,90.97,91.02,13100.0,52.7652,52.7942,52.7652,52.7942,13100.0
2015-02-13 10:15:00,91.02,91.03,91.01,91.02,12000.0,52.7942,52.8,52.7884,52.7942,12000.0
2015-02-13 10:20:00,91.01,91.02,91.0,91.0,89200.0,52.7884,52.7942,52.7826,52.7826,89200.0
2015-02-13 10:25:00,91.01,91.02,91.0,91.02,72600.0,52.7884,52.7942,52.7826,52.7942,72600.0
2015-02-13 10:30:00,91.02,91.03,91.02,91.03,40000.0,52.7942,52.8,52.7942,52.8,40000.0
2015-02-13 10:35:00,91.03,91.05,91.01,91.05,85200.0,52.8,52.8116,52.7884,52.8116,85200.0
2015-02-13 10:40:00,91.04,91.05,91.03,91.04,41600.0,52.8058,52.8116,52.8,52.8058,41600.0
2015-02-13 10:45:00,91.04,91.05,91.03,91.03,82000.0,52.8058,52.8116,52.8,52.8,82000.0
2015-02-13 10:50:00,91.03,91.05,91.03,91.04,30600.0,52.8,52.8116,52.8,52.8058,30600.0
2015-02-13 10:55:00,91.05,91.07,91.04,91.06,99400.0,52.8116,52.8232,52.8058,52.8174,99400.0
2015-02-13 11:00:00,91.07,91.1,91.06,91.09,54500.0,52.8232,52.8406,52.8174,52.8348,54500.0
2015-02-13 11:05:00,91.1,91.11,91.1,91.11,68600.0,52.8406,52.8464,52.8406,52.8464,68600.0
2015-02-13 11:10:00,91.11,91.15,91.1,91.15,189100.0,52.8464,52.8696,52.8406,52.8696,189100.0
2015-02-13 11:15:00,91.14,91.15,91.13,91.14,89000.0,52.8638,52.8696,52.858,52.8638,89000.0
2015-02-13 11:20:00,91.15,91.16,91.14,91.14,353000.0,52.8696,52.8754,52.8638,52.8638,353000.0
2015-02-13 11:25:00,91.13,91.15,91.12,91.13,78100.0,52.858,52.8696,52.8522,52.858,78100.0
2015-02-13 11:30:00,91.14,91.15,91.13,91.14,49500.0,52.8638,52.8696,52.858,52.8638,49500.0
2015-02-13 11:35:00,91.15,91.16,91.14,91.15,68700.0,52.8696,52.8754,52.8638,52.8696,68700.0
2015-02-13 11:40:00,91.16,91.16,91.14,91.14,36200.0,52.8754,52.8754,52.8638,52.8638,36200.0
2015-02-13 11:45:00,91.14,91.17,91.14,91.17,49600.0,52.8638,52.8812,52.8638,52.8812,49600.0
2015-02-13 11:50:00,91.16,91.19,91.16,91.18,198700.0,52.8754,52.8928,52.8754,52.887,198700.0
2015-02-13 11:55:00,91.18,91.18,91.14,91.15,24200.0,52.887,52.887,52.8638,52.8696,24200.0
2015-02-13 12:00:00,91.15,91.15,91.14,91.15,20300.0,52.8696,52.8696,52.8638,52.8696,20300.0
2015-02-13 12:05:00,91.15,91.15,91.13,91.14,39100.0,52.8696,52.8696,52.858,52.8638,39100.0
2015-02-13 12:10:00,91.14,91.14,91.13,91.14,73100.0,52.8638,52.8638,52.858,52.8638,73100.0
2015-02-13 12:15:00,91.14,91.14,91.13,91.14,26600.0,52.8638,52.8638,52.858,52.8638,26600.0
2015-02-13 12:20:00,91.15,91.18,91.15,91.18,158400.0,52.8696,52.887,52.8696,52.887,158400.0
2015-02-13 12:25:00,91.17,91.18,91.15,91.16,14500.0,52.8812,52.887,52.8696,52.8754,14500.0
2015-02-13 12:30:00,91.16,91.16,91.15,91.16,5100.0,52.8754,52.8754,52.8696,52.8754,5100.0
2015-02-13 12:35:00,91.16,91.16,91.14,91.15,18000.0,52.8754,52.8754,52.8638,52.8696,18000.0
2015-02-13 12:40:00,91.15,91.18,91.14,91.18,39500.0,52.8696,52.887,52.8638,52.887,39500.0
2015-02-13 12:45:00,91.18,91.18,91.16,91.16,14700.0,52.887,52.887,52.8754,52.8754,14700.0
2015-02-13 12:50:00,91.17,91.18,91.15,91.18,46900.0,52.8812,52.887,52.8696,52.887,46900.0
2015-02-13 12:55:00,91.18,91.18,91.17,91.18,36700.0,52.887,52.887,52.8812,52.887,36700.0
2015-02-13 13:00:00,91.17,91.18,91.17,91.18,62200.0,52.8812,52.887,52.8812,52.887,62200.0
2015-02-13 13:05:00,91.18,91.19,91.17,91.19,9400.0,52.887,52.8928,52.8812,52.8928,9400.0
2015-02-13 13:10:00,91.19,91.19,91.18,91.19,14100.0,52.8928,52.8928,52.887,52.8928,14100.0
2015-02-13 13:15:00,91.19,91.19,91.16,91.18,16400.0,52.8928,52.8928,52.8754,52.887,16400.0
2015-02-13 13:20:00,91.17,91.17,91.15,91.16,12100.0,52.8812,52.8812,52.8696,52.8754,12100.0
2015-02-13 13:25:00,91.15,91.15,91.1,91.11,23900.0,52.8696,52.8696,52.8406,52.8464,23900.0
2015-02-13 13:30:00,91.12,91.12,91.08,91.08,15300.0,52.8522,52.8522,52.829,52.829,15300.0
2015-02-13 13:35:00,91.09,91.12,91.08,91.11,19500.0,52.8348,52.8522,52.829,52.8464,19500.0
2015-02-13 13:40:00,91.12,91.12,91.1,91.11,12500.0,52.8522,52.8522,52.8406,52.8464,12500.0
2015-02-13 13:45:00,91.11,91.13,91.11,91.11,14000.0,52.8464,52.858,52.8464,52.8464,14000.0
2015-02-13 13:50:00,91.12,91.13,91.12,91.12,24200.0,52.8522,52.858,52.8522,52.8522,24200.0
2015-02-13 13:55:00,91.12,91.13,91.1,91.11,52600.0,52.8522,52.858,52.8406,52.8464,52600.0
2015-02-13 14:00:00,91.12,91.12,91.11,91.11,8000.0,52.8522,52.8522,52.8464,52.8464,8000.0
2015-02-13 14:05:00,91.11,91.11,91.1,91.1,10700.0,52.8464,52.8464,52.8406,52.8406,10700.0
2015-02-13 14:10:00,91.11,91.12,91.1,91.12,53700.0,52.8464,52.8522,52.8406,52.8522,53700.0
2015-02-13 14:15:00,91.12,91.12,91.07,91.07,103100.0,52.8522,52.8522,52.8232,52.8232,103100.0
2015-02-13 14:20:00,91.07,91.08,91.07,91.08,66300.0,52.8232,52.829,52.8232,52.829,66300.0
2015-02-13 14:25:00,91.08,91.08,91.07,91.08,38000.0,52.829,52.829,52.8232,52.829,38000.0
2015-02-13 14:30:00,91.08,91.08,91.07,91.08,15400.0,52.829,52.829,52.8232,52.829,15400.0
2015-02-13 14:35:00,91.08,91.08,91.07,91.08,17900.0,52.829,52.829,52.8232,52.829,17900.0
2015-02-13 14:40:00,91.07,91.08,91.07,91.08,11500.0,52.8232,52.829,52.8232,52.829,11500.0
2015-02-13 14:45:00,91.08,91.1,91.07,91.09,61900.0,52.829,52.8406,52.8232,52.8348,61900.0
2015-02-13 14:50:00,91.1,91.1,91.06,91.06,56800.0,52.8406,52.8406,52.8174,52.8174,56800.0
2015-02-13 14:55:00,91.07,91.07,91.06,91.07,32800.0,52.8232,52.8232,52.8174,52.8232,32800.0
2015-02-13 15:00:00,91.07,91.07,91.06,91.07,10600.0,52.8232,52.8232,52.8174,52.8232,10600.0
2015-02-13 15:05:00,91.07,91.08,91.06,91.07,71900.0,52.8232,52.829,52.8174,52.8232,71900.0
2015-02-13 15:10:00,91.07,91.1,91.06,91.09,29300.0,52.8232,52.8406,52.8174,52.8348,29300.0
2015-02-13 15:15:00,91.09,91.11,91.08,91.08,18700.0,52.8348,52.8464,52.829,52.829,18700.0
2015-02-13 15:20:00,91.08,91.09,91.06,91.08,21300.0,52.829,52.8348,52.8174,52.829,21300.0
2015-02-13 15:25:00,91.09,91.1,91.08,91.1,10500.0,52.8348,52.8406,52.829,52.8406,10500.0
2015-02-13 15:30:00,91.09,91.1,91.07,91.07,19500.0,52.8348,52.8406,52.8232,52.8232,19500.0
2015-02-13 15:35:00,91.08,91.09,91.07,91.09,29900.0,52.829,52.8348,52.8232,52.8348,29900.0
2015-02-13 15:40:00,91.09,91.11,91.08,91.11,23100.0,52.8348,52.8464,52.829,52.8464,23100.0
2015-02-13 15:45:00,91.11,91.12,91.09,91.11,38400.0,52.8464,52.8522,52.8348,52.8464,38400.0
2015-02-13 15:50:00,91.11,91.12,91.1,91.12,40500.0,52.8464,52.8522,52.8406,52.8522,40500.0
2015-02-13 15:55:00,91.11,91.17,91.1,91.15,237900.0,52.8464,52.8812,52.8406,52.8696,237900.0
2015-02-17 09:30:00,91.24,91.24,91.14,91.14,53600.0,52.9218,52.9218,52.8638,52.8638,53600.0
2015-02-17 09:35:00,91.13,91.14,91.09,91.12,160100.0,52.858,52.8638,52.8348,52.8522,160100.0
2015-02-17 09:40:00,91.12,91.14,91.11,91.13,72500.0,52.8522,52.8638,52.8464,52.858,72500.0
2015-02-17 09:45:00,91.13,91.16,91.12,91.14,341800.0,52.858,52.8754,52.8522,52.8638,341800.0
2015-02-17 09:50:00,91.15,91.16,91.13,91.15,175900.0,52.8696,52.8754,52.858,52.8696,175900.0
2015-02-17 09:55:00,91.15,91.17,91.14,91.17,87900.0,52.8696,52.8812,52.8638,52.8812,87900.0
2015-02-17 10:00:00,91.16,91.18,91.15,91.16,151800.0,52.8754,52.887,52.8696,52.8754,151800.0
2015-02-17 10:05:00,91.16,91.18,91.16,91.16,67800.0,52.8754,52.887,52.8754,52.8754,67800.0
2015-02-17 10:10:00,91.16,91.18,91.16,91.18,50400.0,52.8754,52.887,52.8754,52.887,50400.0
2015-02-17 10:15:00,91.18,91.19,91.15,91.16,76400.0,52.887,52.8928,52.8696,52.8754,76400.0
2015-02-17 10:20:00,91.15,91.17,91.15,91.16,47900.0,52.8696,52.8812,52.8696,52.8754,47900.0
2015-02-17 10:25:00,91.17,91.17,91.16,91.17,88800.0,52.8812,52.8812,52.8754,52.8812,88800.0
2015-02-17 10:30:00,91.17,91.18,91.17,91.18,49700.0,52.8812,52.887,52.8812,52.887,49700.0
2015-02-17 10:35:00,91.18,91.2,91.17,91.19,333000.0,52.887,52.8986,52.8812,52.8928,333000.0
2015-02-17 10:40:00,91.2,91.2,91.17,91.17,38000.0,52.8986,52.8986,52.8812,52.8812,38000.0
2015-02-17 10:45:00,91.18,91.19,91.15,91.19,32400.0,52.887,52.8928,52.8696,52.8928,32400.0
2015-02-17 10:50:00,91.19,91.19,91.18,91.19,18400.0,52.8928,52.8928,52.887,52.8928,18400.0
2015-02-17 10:55:00,91.19,91.19,91.15,91.15,17400.0,52.8928,52.8928,52.8696,52.8696,17400.0
2015-02-17 11:00:00,91.16,91.18,91.15,91.18,27500.0,52.8754,52.887,52.8696,52.887,27500.0
2015-02-17 11:05:00,91.18,91.2,91.18,91.19,57800.0,52.887,52.8986,52.887,52.8928,57800.0
2015-02-17 11:10:00,91.2,91.2,91.19,91.19,43600.0,52.8986,52.8986,52.8928,52.8928,43600.0
2015-02-17 11:15:00,91.19,91.2,91.19,91.19,21900.0,52.8928,52.8986,52.8928,52.8928,21900.0
2015-02-17 11:20:00,91.19,91.21,91.19,91.21,53900.0,52.8928,52.9044,52.8928,52.9044,53900.0
2015-02-17 11:25:00,91.21,91.23,91.21,91.22,365900.0,52.9044,52.916,52.9044,52.9102,365900.0
2015-02-17 11:30:00,91.22,91.23,91.21,91.22,57800.0,52.9102,52.916,52.9044,52.9102,57800.0
2015-02-17 11:35:00,91.22,91.25,91.21,91.23,307100.0,52.9102,52.9276,52.9044,52.916,307100.0
2015-02-17 11:40:00,91.24,91.25,91.24,91.25,73100.0,52.9218,52.9276,52.9218,52.9276,73100.0
2015-02-17 11:45:00,91.25,91.26,91.24,91.26,70800.0,52.9276,52.9334,52.9218,52.9334,70800.0
2015-02-17 11:50:00,91.25,91.26,91.25,91.25,11900.0,52.9276,52.9334,52.9276,52.9276,11900.0
2015-02-17 11:55:00,91.25,91.27,91.25,91.26,45000.0,52.9276,52.9392,52.9276,52.9334,45000.0
2015-02-17 12:00:00,91.27,91.27,91.26,91.26,9900.0,52.9392,52.9392,52.9334,52.9334,9900.0
2015-02-17 12:05:00,91.26,91.27,91.25,91.25,65400.0,52.9334,52.9392,52.9276,52.9276,65400.0
2015-02-17 12:10:00,91.25,91.26,91.24,91.24,11200.0,52.9276,52.9334,52.9218,52.9218,11200.0
2015-02-17 12:15:00,91.24,91.25,91.24,91.25,8000.0,52.9218,52.9276,52.9218,52.9276,8000.0
2015-02-17 12:20:00,91.25,91.25,91.23,91.25,16100.0,52.9276,52.9276,52.916,52.9276,16100.0
2015-02-17 12:25:00,91.25,91.27,91.24,91.26,250200.0,52.9276,52.9392,52.9218,52.9334,250200.0
2015-02-17 12:30:00,91.26,91.28,91.26,91.27,46900.0,52.9334,52.945,52.9334,52.9392,46900.0
2015-02-17 12:35:00,91.27,91.28,91.21,91.22,345700.0,52.9392,52.945,52.9044,52.9102,345700.0
2015-02-17 12:40:00,91.22,91.22,91.21,91.22,15100.0,52.9102,52.9102,52.9044,52.9102,15100.0
2015-02-17 12:45:00,91.22,91.23,91.2,91.2,91200.0,52.9102,52.916,52.8986,52.8986,91200.0
2015-02-17 12:50:00,91.2,91.21,91.2,91.2,7100.0,52.8986,52.9044,52.8986,52.8986,7100.0
2015-02-17 12:55:00,91.2,91.21,91.2,91.21,46000.0,52.8986,52.9044,52.8986,52.9044,46000.0
2015-02-17 13:00:00,91.21,91.21,91.2,91.21,7900.0,52.9044,52.9044,52.8986,52.9044,7900.0
2015-02-17 13:05:00,91.2,91.23,91.2,91.23,59600.0,52.8986,52.916,52.8986,52.916,59600.0
2015-02-17 13:10:00,91.23,91.23,91.21,91.23,26200.0,52.916,52.916,52.9044,52.916,26200.0
2015-02-17 13:15:00,91.22,91.23,91.21,91.23,58400.0,52.9102,52.916,52.9044,52.916,58400.0
2015-02-17 13:20:00,91.22,91.23,91.2,91.2,19700.0,52.9102,52.916,52.8986,52.8986,19700.0
2015-02-17 13:25:00,91.2,91.2,91.19,91.19,26800.0,52.8986,52.8986,52.8928,52.8928,26800.0
2015-02-17 13:30:00,91.19,91.2,91.18,91.19,39700.0,52.8928,52.8986,52.887,52.8928,39700.0
2015-02-17 13:35:00,91.19,91.19,91.18,91.18,19500.0,52.8928,52.8928,52.887,52.887,19500.0
2015-02-17 13:40:00,91.17,91.18,91.17,91.17,32900.0,52.8812,52.887,52.8812,52.8812,32900.0
2015-02-17 13:45:00,91.17,91.19,91.17,91.19,11300.0,52.8812,52.8928,52.8812,52.8928,11300.0
2015-02-17 13:50:00,91.19,91.19,91.17,91.17,9100.0,52.8928,52.8928,52.8812,52.8812,9100.0
2015-02-17 13:55:00,91.18,91.18,91.17,91.18,17000.0,52.887,52.887,52.8812,52.887,17000.0
2015-02-17 14:00:00,91.18,91.2,91.18,91.18,7900.0,52.887,52.8986,52.887,52.887,7900.0
2015-02-17 14:05:00,91.18,91.19,91.14,91.15,177900.0,52.887,52.8928,52.8638,52.8696,177900.0
2015-02-17 14:10:00,91.16,91.18,91.15,91.17,81500.0,52.8754,52.887,52.8696,52.8812,81500.0
2015-02-17 14:15:00,91.17,91.17,91.16,91.16,48400.0,52.8812,52.8812,52.8754,52.8754,48400.0
2015-02-17 14:20:00,91.17,91.17,91.15,91.15,49800.0,52.8812,52.8812,52.8696,52.8696,49800.0
2015-02-17 14:25:00,91.15,91.16,91.12,91.13,82800.0,52.8696,52.8754,52.8522,52.858,82800.0
2015-02-17 14:30:00,91.13,91.14,91.11,91.12,90900.0,52.858,52.8638,52.8464,52.8522,90900.0
2015-02-17 14:35:00,91.12,91.14,91.12,91.12,27200.0,52.8522,52.8638,52.8522,52.8522,27200.0
2015-02-17 14:40:00,91.13,91.13,91.11,91.12,44700.0,52.858,52.858,52.8464,52.8522,44700.0
2015-02-17 14:45:00,91.11,91.12,91.11,91.12,26800.0,52.8464,52.8522,52.8464,52.8522,26800.0
2015-02-17 14:50:00,91.12,91.12,91.1,91.11,21100.0,52.8522,52.8522,52.8406,52.8464,21100.0
2015-02-17 14:55:00,91.1,91.12,91.1,91.1,49400.0,52.8406,52.8522,52.8406,52.8406,49400.0
2015-02-17 15:00:00,91.1,91.11,91.09,91.11,18400.0,52.8406,52.8464,52.8348,52.8464,18400.0
2015-02-17 15:05:00,91.11,91.12,91.1,91.11,55500.0,52.8464,52.8522,52.8406,52.8464,55500.0
2015-02-17 15:10:00,91.12,91.12,91.11,91.11,38900.0,52.8522,52.8522,52.8464,52.8464,38900.0
2015-02-17 15:15:00,91.12,91.12,91.1,91.1,36900.0,52.8522,52.8522,52.8406,52.8406,36900.0
2015-02-17 15:20:00,91.1,91.11,91.08,91.1,65600.0,52.8406,52.8464,52.829,52.8406,65600.0
2015-02-17 15:25:00,91.09,91.1,91.08,91.08,16100.0,52.8348,52.8406,52.829,52.829,16100.0
2015-02-17 15:30:00,91.08,91.09,91.05,91.05,24800.0,52.829,52.8348,52.8116,52.8116,24800.0
2015-02-17 15:35:00,91.05,91.07,91.03,91.05,71700.0,52.8116,52.8232,52.8,52.8116,71700.0
2015-02-17 15:40:00,91.05,91.07,91.04,91.06,24200.0,52.8116,52.8232,52.8058,52.8174,24200.0
2015-02-17 15:45:00,91.06,91.07,91.04,91.04,26500.0,52.8174,52.8232,52.8058,52.8058,26500.0
2015-02-17 15:50:00,91.04,91.06,91.03,91.06,45400.0,52.8058,52.8174,52.8,52.8174,45400.0
2015-02-17 15:55:00,91.06,91.09,91.05,91.08,219900.0,52.8174,52.8348,52.8116,52.829,219900.0
2015-02-18 09:30:00,91.15,91.16,91.04,91.09,95000.0,52.8696,52.8754,52.8058,52.8348,95000.0
2015-02-18 09:35:00,91.1,91.14,91.1,91.13,24000.0,52.8406,52.8638,52.8406,52.858,24000.0
2015-02-18 09:40:00,91.13,91.15,91.13,91.14,15600.0,52.858,52.8696,52.858,52.8638,15600.0
2015-02-18 09:45:00,91.14,91.18,91.13,91.17,53400.0,52.8638,52.887,52.858,52.8812,53400.0
2015-02-18 09:50:00,91.17,91.17,91.11,91.12,23200.0,52.8812,52.8812,52.8464,52.8522,23200.0
2015-02-18 09:55:00,91.13,91.14,91.11,91.14,33300.0,52.858,52.8638,52.8464,52.8638,33300.0
2015-02-18 10:00:00,91.14,91.14,91.12,91.13,30000.0,52.8638,52.8638,52.8522,52.858,30000.0
2015-02-18 10:05:00,91.13,91.14,91.12,91.14,38400.0,52.858,52.8638,52.8522,52.8638,38400.0
2015-02-18 10:10:00,91.14,91.14,91.1,91.11,30300.0,52.8638,52.8638,52.8406,52.8464,30300.0
2015-02-18 10:15:00,91.11,91.12,91.06,91.08,40000.0,52.8464,52.8522,52.8174,52.829,40000.0
2015-02-18 10:20:00,91.08,91.1,91.07,91.1,23100.0,52.829,52.8406,52.8232,52.8406,23100.0
2015-02-18 10:25:00,91.09,91.1,91.08,91.08,6500.0,52.8348,52.8406,52.829,52.829,6500.0
2015-02-18 10:30:00,91.09,91.11,91.08,91.09,12900.0,52.8348,52.8464,52.829,52.8348,12900.0
2015-02-18 10:35:00,91.1,91.1,91.09,91.1,2200.0,52.8406,52.8406,52.8348,52.8406,2200.0
2015-02-18 10:40:00,91.09,91.1,91.08,91.08,8900.0,52.8348,52.8406,52.829,52.829,8900.0
2015-02-18 10:45:00,91.09,91.1,91.08,91.1,34900.0,52.8348,52.8406,52.829,52.8406,34900.0
2015-02-18 10:50:00,91.1,91.13,91.09,91.13,16500.0,52.8406,52.858,52.8348,52.858,16500.0
2015-02-18 10:55:00,91.13,91.16,91.12,91.15,137300.0,52.858,52.8754,52.8522,52.8696,137300.0
2015-02-18 11:00:00,91.15,91.15,91.14,91.14,92900.0,52.8696,52.8696,52.8638,52.8638,92900.0
2015-02-18 11:05:00,91.14,91.15,91.14,91.15,34000.0,52.8638,52.8696,52.8638,52.8696,34000.0
2015-02-18 11:10:00,91.15,91.15,91.13,91.14,18300.0,52.8696,52.8696,52.858,52.8638,18300.0
2015-02-18 11:15:00,91.14,91.17,91.13,91.16,265700.0,52.8638,52.8812,52.858,52.8754,265700.0
2015-02-18 11:20:00,91.15,91.16,91.14,91.16,30400.0,52.8696,52.8754,52.8638,52.8754,30400.0
2015-02-18 11:25:00,91.16,91.16,91.15,91.16,13200.0,52.8754,52.8754,52.8696,52.8754,13200.0
2015-02-18 11:30:00,91.16,91.18,91.15,91.17,23100.0,52.8754,52.887,52.8696,52.8812,23100.0
2015-02-18 11:35:00,91.17,91.19,91.16,91.19,137600.0,52.8812,52.8928,52.8754,52.8928,137600.0
2015-02-18 11:40:00,91.19,91.19,91.15,91.15,43600.0,52.8928,52.8928,52.8696,52.8696,43600.0
2015-02-18 11:45:00,91.16,91.17,91.15,91.15,50800.0,52.8754,52.8812,52.8696,52.8696,50800.0
2015-02-18 11:50:00,91.14,91.15,91.13,91.13,4500.0,52.8638,52.8696,52.858,52.858,4500.0
2015-02-18 11:55:00,91.14,91.14,91.13,91.14,6700.0,52.8638,52.8638,52.858,52.8638,6700.0
2015-02-18 12:00:00,91.14,91.14,91.13,91.13,7600.0,52.8638,52.8638,52.858,52.858,7600.0
2015-02-18 12:05:00,91.14,91.14,91.13,91.14,7800.0,52.8638,52.8638,52.858,52.8638,7800.0
2015-02-18 12:10:00,91.14,91.14,91.13,91.14,4900.0,52.8638,52.8638,52.858,52.8638,4900.0
2015-02-18 12:15:00,91.14,91.14,91.13,91.14,7100.0,52.8638,52.8638,52.858,52.8638,7100.0
2015-02-18 12:20:00,91.13,91.14,91.13,91.14,8200.0,52.858,52.8638,52.858,52.8638,8200.0
2015-02-18 12:25:00,91.14,91.14,91.13,91.14,5400.0,52.8638,52.8638,52.858,52.8638,5400.0
2015-02-18 12:30:00,91.14,91.15,91.14,91.14,9700.0,52.8638,52.8696,52.8638,52.8638,9700.0
2015-02-18 12:35:00,91.15,91.15,91.11,91.11,23100.0,52.8696,52.8696,52.8464,52.8464,23100.0
2015-02-18 12:40:00,91.11,91.12,91.11,91.11,9500.0,52.8464,52.8522,52.8464,52.8464,9500.0
2015-02-18 12:45:00,91.1,91.13,91.1,91.13,17200.0,52.8406,52.858,52.8406,52.858,17200.0
2015-02-18 12:50:00,91.13,91.13,91.12,91.13,5300.0,52.858,52.858,52.8522,52.858,5300.0
2015-02-18 12:55:00,91.13,91.13,91.12,91.13,27500.0,52.858,52.858,52.8522,52.858,27500.0
2015-02-18 13:00:00,91.13,91.18,91.12,91.18,80000.0,52.858,52.887,52.8522,52.887,80000.0
2015-02-18 13:05:00,91.18,91.19,91.18,91.18,64400.0,52.887,52.8928,52.887,52.887,64400.0
2015-02-18 13:10:00,91.17,91.18,91.16,91.17,40200.0,52.8812,52.887,52.8754,52.8812,40200.0
2015-02-18 13:15:00,91.17,91.17,91.16,91.17,17800.0,52.8812,52.8812,52.8754,52.8812,17800.0
2015-02-18 13:20:00,91.17,91.17,91.16,91.16,54700.0,52.8812,52.8812,52.8754,52.8754,54700.0
2015-02-18 13:25:00,91.16,91.17,91.15,91.17,10200.0,52.8754,52.8812,52.8696,52.8812,10200.0
2015-02-18 13:30:00,91.17,91.17,91.16,91.17,75400.0,52.8812,52.8812,52.8754,52.8812,75400.0
2015-02-18 13:35:00,91.17,91.17,91.16,91.17,7900.0,52.8812,52.8812,52.8754,52.8812,7900.0
2015-02-18 13:40:00,91.17,91.19,91.16,91.18,113900.0,52.8812,52.8928,52.8754,52.887,113900.0
2015-02-18 13:45:00,91.18,91.2,91.18,91.2,13900.0,52.887,52.8986,52.887,52.8986,13900.0
2015-02-18 13:50:00,91.2,91.2,91.19,91.2,26700.0,52.8986,52.8986,52.8928,52.8986,26700.0
2015-02-18 13:55:00,91.2,91.22,91.16,91.17,48500.0,52.8986,52.9102,52.8754,52.8812,48500.0
2015-02-18 14:00:00,91.17,91.26,91.17,91.23,96000.0,52.8812,52.9334,52.8812,52.916,96000.0
2015-02-18 14:05:00,91.23,91.24,91.21,91.22,62400.0,52.916,52.9218,52.9044,52.9102,62400.0
2015-02-18 14:10:00,91.22,91.23,91.22,91.23,11400.0,52.9102,52.916,52.9102,52.916,11400.0
2015-02-18 14:15:00,91.23,91.23,91.2,91.21,22100.0,52.916,52.916,52.8986,52.9044,22100.0
2015-02-18 14:20:00,91.2,91.22,91.2,91.22,31500.0,52.8986,52.9102,52.8986,52.9102,31500.0
2015-02-18 14:25:00,91.22,91.23,91.19,91.19,21000.0,52.9102,52.916,52.8928,52.8928,21000.0
2015-02-18 14:30:00,91.2,91.21,91.18,91.21,38500.0,52.8986,52.9044,52.887,52.9044,38500.0
2015-02-18 14:35:00,91.21,91.24,91.2,91.22,34900.0,52.9044,52.9218,52.8986,52.9102,34900.0
2015-02-18 14:40:00,91.22,91.24,91.21,91.24,28100.0,52.9102,52.9218,52.9044,52.9218,28100.0
2015-02-18 14:45:00,91.24,91.28,91.23,91.25,74900.0,52.9218,52.945,52.916,52.9276,74900.0
2015-02-18 14:50:00,91.25,91.28,91.24,91.28,29800.0,52.9276,52.945,52.9218,52.945,29800.0
2015-02-18 14:55:00,91.28,91.28,91.26,91.28,27500.0,52.945,52.945,52.9334,52.945,27500.0
2015-02-18 15:00:00,91.28,91.29,91.28,91.29,16100.0,52.945,52.9508,52.945,52.9508,16100.0
2015-02-18 15:05:00,91.29,91.32,91.28,91.31,58100.0,52.9508,52.9682,52.945,52.9624,58100.0
2015-02-18 15:10:00,91.31,91.33,91.3,91.33,120300.0,52.9624,52.974,52.9566,52.974,120300.0
2015-02-18 15:15:00,91.33,91.35,91.32,91.35,52100.0,52.974,52.9856,52.9682,52.9856,52100.0
2015-02-18 15:20:00,91.34,91.37,91.34,91.37,213400.0,52.9798,52.9972,52.9798,52.9972,213400.0
2015-02-18 15:25:00,91.37,91.38,91.37,91.38,27200.0,52.9972,53.003,52.9972,53.003,27200.0
2015-02-18 15:30:00,91.38,91.39,91.35,91.37,74600.0,53.003,53.0088,52.9856,52.9972,74600.0
2015-02-18 15:35:00,91.37,91.38,91.34,91.38,37300.0,52.9972,53.003,52.9798,53.003,37300.0
2015-02-18 15:40:00,91.38,91.38,91.33,91.34,29900.0,53.003,53.003,52.974,52.9798,29900.0
2015-02-18 15:45:00,91.34,91.35,91.33,91.35,57600.0,52.9798,52.9856,52.974,52.9856,57600.0
2015-02-18 15:50:00,91.35,91.36,91.33,91.34,80300.0,52.9856,52.9914,52.974,52.9798,80300.0
2015-02-18 15:55:00,91.33,91.37,91.33,91.33,297000.0,52.974,52.9972,52.974,52.974,297000.0
2015-02-19 09:30:00,91.27,91.28,91.21,91.24,105900.0,52.9392,52.945,52.9044,52.9218,105900.0
2015-02-19 09:35:00,91.24,91.25,91.21,91.24,45300.0,52.9218,52.9276,52.9044,52.9218,45300.0
2015-02-19 09:40:00,91.25,91.28,91.24,91.28,125800.0,52.9276,52.945,52.9218,52.945,125800.0
2015-02-19 09:45:00,91.28,91.29,91.25,91.26,64600.0,52.945,52.9508,52.9276,52.9334,64600.0
2015-02-19 09:50:00,91.27,91.29,91.25,91.29,29200.0,52.9392,52.9508,52.9276,52.9508,29200.0
2015-02-19 09:55:00,91.29,91.31,91.28,91.29,78500.0,52.9508,52.9624,52.945,52.9508,78500.0
2015-02-19 10:00:00,91.29,91.29,91.27,91.29,18600.0,52.9508,52.9508,52.9392,52.9508,18600.0
2015-02-19 10:05:00,91.28,91.31,91.28,91.29,26900.0,52.945,52.9624,52.945,52.9508,26900.0
2015-02-19 10:10:00,91.29,91.3,91.28,91.29,17300.0,52.9508,52.9566,52.945,52.9508,17300.0
2015-02-19 10:15:00,91.29,91.3,91.28,91.29,40300.0,52.9508,52.9566,52.945,52.9508,40300.0
2015-02-19 10:20:00,91.29,91.29,91.25,91.26,22800.0,52.9508,52.9508,52.9276,52.9334,22800.0
2015-02-19 10:25:00,91.26,91.29,91.25,91.28,38500.0,52.9334,52.9508,52.9276,52.945,38500.0
2015-02-19 10:30:00,91.29,91.29,91.28,91.29,21100.0,52.9508,52.9508,52.945,52.9508,21100.0
2015-02-19 10:35:00,91.29,91.29,91.28,91.29,39700.0,52.9508,52.9508,52.945,52.9508,39700.0
2015-02-19 10:40:00,91.29,91.29,91.28,91.29,47900.0,52.9508,52.9508,52.945,52.9508,47900.0
2015-02-19 10:45:00,91.29,91.3,91.27,91.29,38700.0,52.9508,52.9566,52.9392,52.9508,38700.0
2015-02-19 10:50:00,91.28,91.29,91.28,91.29,13300.0,52.945,52.9508,52.945,52.9508,13300.0
2015-02-19 10:55:00,91.29,91.29,91.28,91.29,22700.0,52.9508,52.9508,52.945,52.9508,22700.0
2015-02-19 11:00:00,91.29,91.31,91.28,91.3,69800.0,52.9508,52.9624,52.945,52.9566,69800.0
2015-02-19 11:05:00,91.31,91.31,91.29,91.3,48200.0,52.9624,52.9624,52.9508,52.9566,48200.0
2015-02-19 11:10:00,91.3,91.31,91.28,91.31,40300.0,52.9566,52.9624,52.945,52.9624,40300.0
2015-02-19 11:15:00,91.31,91.31,91.28,91.29,96900.0,52.9624,52.9624,52.945,52.9508,96900.0
2015-02-19 11:20:00,91.29,91.29,91.28,91.28,41100.0,52.9508,52.9508,52.945,52.945,41100.0
2015-02-19 11:25:00,91.28,91.29,91.27,91.28,18400.0,52.945,52.9508,52.9392,52.945,18400.0
2015-02-19 11:30:00,91.28,91.28,91.27,91.28,37600.0,52.945,52.945,52.9392,52.945,37600.0
2015-02-19 11:35:00,91.27,91.28,91.27,91.28,14600.0,52.9392,52.945,52.9392,52.945,14600.0
2015-02-19 11:40:00,91.27,91.31,91.27,91.31,62900.0,52.9392,52.9624,52.9392,52.9624,62900.0
2015-02-19 11:45:00,91.31,91.32,91.29,91.3,23800.0,52.9624,52.9682,52.9508,52.9566,23800.0
2015-02-19 11:50:00,91.3,91.3,91.27,91.28,31200.0,52.9566,52.9566,52.9392,52.945,31200.0
2015-02-19 11:55:00,91.28,91.28,91.27,91.28,9900.0,52.945,52.945,52.9392,52.945,9900.0
2015-02-19 12:00:00,91.28,91.28,91.26,91.26,29400.0,52.945,52.945,52.9334,52.9334,29400.0
2015-02-19 12:05:00,91.26,91.27,91.25,91.27,11200.0,52.9334,52.9392,52.9276,52.9392,11200.0
2015-02-19 12:10:00,91.27,91.27,91.26,91.26,8300.0,52.9392,52.9392,52.9334,52.9334,8300.0
2015-02-19 12:15:00,91.27,91.27,91.25,91.26,12000.0,52.9392,52.9392,52.9276,52.9334,12000.0
2015-02-19 12:20:00,91.26,91.26,91.24,91.25,14600.0,52.9334,52.9334,52.9218,52.9276,14600.0
2015-02-19 12:25:00,91.25,91.25,91.24,91.24,31300.0,52.9276,52.9276,52.9218,52.9218,31300.0
2015-02-19 12:30:00,91.25,91.31,91.24,91.24,69000.0,52.9276,52.9624,52.9218,52.9218,69000.0
2015-02-19 12:35:00,91.23,91.24,91.2,91.22,60400.0,52.916,52.9218,52.8986,52.9102,60400.0
2015-02-19 12:40:00,91.22,91.23,91.21,91.23,14500.0,52.9102,52.916,52.9044,52.916,14500.0
2015-02-19 12:45:00,91.22,91.23,91.21,91.23,10900.0,52.9102,52.916,52.9044,52.916,10900.0
2015-02-19 12:50:00,91.23,91.24,91.22,91.23,7900.0,52.916,52.9218,52.9102,52.916,7900.0
2015-02-19 12:55:00,91.24,91.26,91.23,91.25,36500.0,52.9218,52.9334,52.916,52.9276,36500.0
2015-02-19 13:00:00,91.25,91.25,91.24,91.25,21000.0,52.9276,52.9276,52.9218,52.9276,21000.0
2015-02-19 13:05:00,91.25,91.25,91.24,91.25,21600.0,52.9276,52.9276,52.9218,52.9276,21600.0
2015-02-19 13:10:00,91.25,91.25,91.24,91.25,19500.0,52.9276,52.9276,52.9218,52.9276,19500.0
2015-02-19 13:15:00,91.25,91.25,91.24,91.25,24500.0,52.9276,52.9276,52.9218,52.9276,24500.0
2015-02-19 13:20:00,91.25,91.26,91.24,91.25,28600.0,52.9276,52.9334,52.9218,52.9276,28600.0
2015-02-19 13:25:00,91.24,91.26,91.24,91.25,17000.0,52.9218,52.9334,52.9218,52.9276,17000.0
2015-02-19 13:30:00,91.26,91.26,91.22,91.23,11800.0,52.9334,52.9334,52.9102,52.916,11800.0
2015-02-19 13:35:00,91.23,91.25,91.23,91.23,22100.0,52.916,52.9276,52.916,52.916,22100.0
2015-02-19 13:40:00,91.24,91.25,91.23,91.24,14400.0,52.9218,52.9276,52.916,52.9218,14400.0
2015-02-19 13:45:00,91.23,91.25,91.23,91.25,12100.0,52.916,52.9276,52.916,52.9276,12100.0
2015-02-19 13:50:00,91.24,91.26,91.24,91.26,20600.0,52.9218,52.9334,52.9218,52.9334,20600.0
2015-02-19 13:55:00,91.26,91.26,91.25,91.26,10500.0,52.9334,52.9334,52.9276,52.9334,10500.0
2015-02-19 14:00:00,91.26,91.27,91.26,91.27,12800.0,52.9334,52.9392,52.9334,52.9392,12800.0
2015-02-19 14:05:00,91.26,91.29,91.26,91.26,19500.0,52.9334,52.9508,52.9334,52.9334,19500.0
2015-02-19 14:10:00,91.27,91.28,91.26,91.28,16900.0,52.9392,52.945,52.9334,52.945,16900.0
2015-02-19 14:15:00,91.28,91.28,91.27,91.28,7000.0,52.945,52.945,52.9392,52.945,7000.0
2015-02-19 14:20:00,91.28,91.28,91.26,91.26,14300.0,52.945,52.945,52.9334,52.9334,14300.0
2015-02-19 14:25:00,91.27,91.27,91.25,91.27,19500.0,52.9392,52.9392,52.9276,52.9392,19500.0
2015-02-19 14:30:00,91.27,91.27,91.26,91.27,26200.0,52.9392,52.9392,52.9334,52.9392,26200.0
2015-02-19 14:35:00,91.26,91.27,91.25,91.26,26800.0,52.9334,52.9392,52.9276,52.9334,26800.0
2015-02-19 14:40:00,91.25,91.27,91.25,91.27,19500.0,52.9276,52.9392,52.9276,52.9392,19500.0
2015-02-19 14:45:00,91.26,91.27,91.26,91.27,20800.0,52.9334,52.9392,52.9334,52.9392,20800.0
2015-02-19 14:50:00,91.26,91.27,91.26,91.27,12200.0,52.9334,52.9392,52.9334,52.9392,12200.0
2015-02-19 14:55:00,91.26,91.27,91.26,91.26,12700.0,52.9334,52.9392,52.9334,52.9334,12700.0
2015-02-19 15:00:00,91.26,91.28,91.26,91.28,16200.0,52.9334,52.945,52.9334,52.945,16200.0
2015-02-19 15:05:00,91.29,91.3,91.28,91.28,34100.0,52.9508,52.9566,52.945,52.945,34100.0
2015-02-19 15:10:00,91.29,91.29,91.28,91.29,25400.0,52.9508,52.9508,52.945,52.9508,25400.0
2015-02-19 15:15:00,91.29,91.29,91.28,91.29,19600.0,52.9508,52.9508,52.945,52.9508,19600.0
2015-02-19 15:20:00,91.28,91.3,91.27,91.27,37700.0,52.945,52.9566,52.9392,52.9392,37700.0
2015-02-19 15:25:00,91.28,91.28,91.27,91.28,12900.0,52.945,52.945,52.9392,52.945,12900.0
2015-02-19 15:30:00,91.28,91.28,91.26,91.28,27100.0,52.945,52.945,52.9334,52.945,27100.0
2015-02-19 15:35:00,91.28,91.29,91.26,91.26,23400.0,52.945,52.9508,52.9334,52.9334,23400.0
2015-02-19 15:40:00,91.27,91.27,91.25,91.25,37100.0,52.9392,52.9392,52.9276,52.9276,37100.0
2015-02-19 15:45:00,91.26,91.26,91.2,91.22,52400.0,52.9334,52.9334,52.8986,52.9102,52400.0
2015-02-19 15:50:00,91.21,91.22,91.16,91.18,94200.0,52.9044,52.9102,52.8754,52.887,94200.0
2015-02-19 15:55:00,91.19,91.24,91.14,91.19,292600.0,52.8928,52.9218,52.8638,52.8928,292600.0
2015-02-20 09:30:00,91.15,91.19,91.13,91.19,33900.0,52.8696,52.8928,52.858,52.8928,33900.0
2015-02-20 09:35:00,91.2,91.24,91.18,91.22,10900.0,52.8986,52.9218,52.887,52.9102,10900.0
2015-02-20 09:40:00,91.21,91.21,91.12,91.17,18700.0,52.9044,52.9044,52.8522,52.8812,18700.0
2015-02-20 09:45:00,91.16,91.18,91.14,91.17,11900.0,52.8754,52.887,52.8638,52.8812,11900.0
2015-02-20 09:50:00,91.17,91.17,91.13,91.13,157100.0,52.8812,52.8812,52.858,52.858,157100.0
2015-02-20 09:55:00,91.12,91.13,91.1,91.11,43800.0,52.8522,52.858,52.8406,52.8464,43800.0
2015-02-20 10:00:00,91.11,91.12,91.08,91.1,28700.0,52.8464,52.8522,52.829,52.8406,28700.0
2015-02-20 10:05:00,91.11,91.12,91.1,91.12,48500.0,52.8464,52.8522,52.8406,52.8522,48500.0
2015-02-20 10:10:00,91.12,91.14,91.11,91.14,10700.0,52.8522,52.8638,52.8464,52.8638,10700.0
2015-02-20 10:15:00,91.14,91.16,91.13,91.15,34800.0,52.8638,52.8754,52.858,52.8696,34800.0
2015-02-20 10:20:00,91.15,91.19,91.15,91.19,21300.0,52.8696,52.8928,52.8696,52.8928,21300.0
2015-02-20 10:25:00,91.19,91.19,91.13,91.14,67200.0,52.8928,52.8928,52.858,52.8638,67200.0
2015-02-20 10:30:00,91.13,91.17,91.12,91.17,16800.0,52.858,52.8812,52.8522,52.8812,16800.0
2015-02-20 10:35:00,91.17,91.23,91.17,91.22,15100.0,52.8812,52.916,52.8812,52.9102,15100.0
2015-02-20 10:40:00,91.24,91.24,91.21,91.23,12700.0,52.9218,52.9218,52.9044,52.916,12700.0
2015-02-20 10:45:00,91.23,91.25,91.21,91.23,33300.0,52.916,52.9276,52.9044,52.916,33300.0
2015-02-20 10:50:00,91.23,91.23,91.21,91.23,15000.0,52.916,52.916,52.9044,52.916,15000.0
2015-02-20 10:55:00,91.23,91.24,91.22,91.23,13900.0,52.916,52.9218,52.9102,52.916,13900.0
2015-02-20 11:00:00,91.23,91.25,91.23,91.25,39700.0,52.916,52.9276,52.916,52.9276,39700.0
2015-02-20 11:05:00,91.25,91.26,91.21,91.21,821900.0,52.9276,52.9334,52.9044,52.9044,821900.0
2015-02-20 11:10:00,91.21,91.22,91.2,91.21,67900.0,52.9044,52.9102,52.8986,52.9044,67900.0
2015-02-20 11:15:00,91.21,91.21,91.2,91.2,5300.0,52.9044,52.9044,52.8986,52.8986,5300.0
2015-02-20 11:20:00,91.2,91.21,91.2,91.21,65500.0,52.8986,52.9044,52.8986,52.9044,65500.0
2015-02-20 11:25:00,91.21,91.23,91.2,91.22,82800.0,52.9044,52.916,52.8986,52.9102,82800.0
2015-02-20 11:30:00,91.22,91.23,91.22,91.23,23700.0,52.9102,52.916,52.9102,52.916,23700.0
2015-02-20 11:35:00,91.22,91.23,91.22,91.23,19400.0,52.9102,52.916,52.9102,52.916,19400.0
2015-02-20 11:40:00,91.23,91.24,91.22,91.23,28500.0,52.916,52.9218,52.9102,52.916,28500.0
2015-02-20 11:45:00,91.23,91.24,91.21,91.22,44600.0,52.916,52.9218,52.9044,52.9102,44600.0
2015-02-20 11:50:00,91.21,91.23,91.21,91.22,60300.0,52.9044,52.916,52.9044,52.9102,60300.0
2015-02-20 11:55:00,91.23,91.24,91.22,91.23,27000.0,52.916,52.9218,52.9102,52.916,27000.0
2015-02-20 12:00:00,91.23,91.23,91.22,91.23,26200.0,52.916,52.916,52.9102,52.916,26200.0
2015-02-20 12:05:00,91.23,91.23,91.22,91.23,7800.0,52.916,52.916,52.9102,52.916,7800.0
2015-02-20 12:10:00,91.22,91.23,91.22,91.22,5200.0,52.9102,52.916,52.9102,52.9102,5200.0
2015-02-20 12:15:00,91.23,91.23,91.22,91.22,31000.0,52.916,52.916,52.9102,52.9102,31000.0
2015-02-20 12:20:00,91.22,91.24,91.22,91.23,34100.0,52.9102,52.9218,52.9102,52.916,34100.0
2015-02-20 12:25:00,91.23,91.24,91.22,91.23,8600.0,52.916,52.9218,52.9102,52.916,8600.0
2015-02-20 12:30:00,91.23,91.24,91.22,91.22,17700.0,52.916,52.9218,52.9102,52.9102,17700.0
2015-02-20 12:35:00,91.23,91.25,91.22,91.23,121400.0,52.916,52.9276,52.9102,52.916,121400.0
2015-02-20 12:40:00,91.23,91.25,91.22,91.22,69600.0,52.916,52.9276,52.9102,52.9102,69600.0
2015-02-20 12:45:00,91.23,91.24,91.22,91.24,18400.0,52.916,52.9218,52.9102,52.9218,18400.0
2015-02-20 12:50:00,91.24,91.24,91.23,91.24,3400.0,52.9218,52.9218,52.916,52.9218,3400.0
2015-02-20 12:55:00,91.24,91.24,91.23,91.23,24000.0,52.9218,52.9218,52.916,52.916,24000.0
2015-02-20 13:00:00,91.23,91.23,91.22,91.23,5200.0,52.916,52.916,52.9102,52.916,5200.0
2015-02-20 13:05:00,91.23,91.24,91.22,91.23,15100.0,52.916,52.9218,52.9102,52.916,15100.0
2015-02-20 13:10:00,91.23,91.26,91.22,91.25,46200.0,52.916,52.9334,52.9102,52.9276,46200.0
2015-02-20 13:15:00,91.24,91.26,91.24,91.25,15500.0,52.9218,52.9334,52.9218,52.9276,15500.0
2015-02-20 13:20:00,91.25,91.26,91.24,91.25,23500.0,52.9276,52.9334,52.9218,52.9276,23500.0
2015-02-20 13:25:00,91.25,91.31,91.24,91.28,42000.0,52.9276,52.9624,52.9218,52.945,42000.0
2015-02-20 13:30:00,91.28,91.28,91.26,91.27,36100.0,52.945,52.945,52.9334,52.9392,36100.0
2015-02-20 13:35:00,91.26,91.28,91.26,91.27,22900.0,52.9334,52.945,52.9334,52.9392,22900.0
2015-02-20 13:40:00,91.27,91.28,91.27,91.28,4600.0,52.9392,52.945,52.9392,52.945,4600.0
2015-02-20 13:45:00,91.27,91.29,91.27,91.29,9400.0,52.9392,52.9508,52.9392,52.9508,9400.0
2015-02-20 13:50:00,91.29,91.3,91.28,91.3,7500.0,52.9508,52.9566,52.945,52.9566,7500.0
2015-02-20 13:55:00,91.3,91.35,91.29,91.32,59200.0,52.9566,52.9856,52.9508,52.9682,59200.0
2015-02-20 14:00:00,91.32,91.34,91.28,91.28,78000.0,52.9682,52.9798,52.945,52.945,78000.0
2015-02-20 14:05:00,91.28,91.31,91.28,91.31,58300.0,52.945,52.9624,52.945,52.9624,58300.0
2015-02-20 14:10:00,91.31,91.33,91.3,91.33,20300.0,52.9624,52.974,52.9566,52.974,20300.0
2015-02-20 14:15:00,91.33,91.34,91.32,91.33,16600.0,52.974,52.9798,52.9682,52.974,16600.0
2015-02-20 14:20:00,91.33,91.34,91.3,91.32,26200.0,52.974,52.9798,52.9566,52.9682,26200.0
2015-02-20 14:25:00,91.31,91.32,91.31,91.32,13100.0,52.9624,52.9682,52.9624,52.9682,13100.0
2015-02-20 14:30:00,91.31,91.32,91.28,91.3,50100.0,52.9624,52.9682,52.945,52.9566,50100.0
2015-02-20 14:35:00,91.3,91.3,91.29,91.3,12300.0,52.9566,52.9566,52.9508,52.9566,12300.0
2015-02-20 14:40:00,91.3,91.3,91.29,91.3,8100.0,52.9566,52.9566,52.9508,52.9566,8100.0
2015-02-20 14:45:00,91.3,91.33,91.28,91.33,178600.0,52.9566,52.974,52.945,52.974,178600.0
2015-02-20 14:50:00,91.33,91.36,91.32,91.36,70100.0,52.974,52.9914,52.9682,52.9914,70100.0
2015-02-20 14:55:00,91.36,91.39,91.35,91.39,56300.0,52.9914,53.0088,52.9856,53.0088,56300.0
2015-02-20 15:00:00,91.39,91.4,91.36,91.37,144000.0,53.0088,53.0146,52.9914,52.9972,144000.0
2015-02-20 15:05:00,91.38,91.38,91.36,91.37,36900.0,53.003,53.003,52.9914,52.9972,36900.0
2015-02-20 15:10:00,91.37,91.38,91.35,91.37,56700.0,52.9972,53.003,52.9856,52.9972,56700.0
2015-02-20 15:15:00,91.37,91.39,91.36,91.36,96600.0,52.9972,53.0088,52.9914,52.9914,96600.0
2015-02-20 15:20:00,91.37,91.38,91.37,91.38,41900.0,52.9972,53.003,52.9972,53.003,41900.0
2015-02-20 15:25:00,91.38,91.39,91.36,91.39,103100.0,53.003,53.0088,52.9914,53.0088,103100.0
2015-02-20 15:30:00,91.39,91.39,91.37,91.39,55000.0,53.0088,53.0088,52.9972,53.0088,55000.0
2015-02-20 15:35:00,91.39,91.42,91.38,91.42,148600.0,53.0088,53.0262,53.003,53.0262,148600.0
2015-02-20 15:40:00,91.42,91.42,91.41,91.42,22100.0,53.0262,53.0262,53.0204,53.0262,22100.0
2015-02-20 15:45:00,91.42,91.42,91.39,91.4,75400.0,53.0262,53.0262,53.0088,53.0146,75400.0
2015-02-20 15:50:00,91.4,91.41,91.39,91.4,170300.0,53.0146,53.0204,53.0088,53.0146,170300.0
2015-02-20 15:55:00,91.41,91.42,91.38,91.39,281000.0,53.0204,53.0262,53.003,53.0088,281000.0
2015-02-23 09:30:00,91.45,91.45,91.37,91.4,49700.0,53.0436,53.0436,52.9972,53.0146,49700.0
2015-02-23 09:35:00,91.39,91.41,91.38,91.4,39200.0,53.0088,53.0204,53.003,53.0146,39200.0
2015-02-23 09:40:00,91.4,91.4,91.29,91.32,124000.0,53.0146,53.0146,52.9508,52.9682,124000.0
2015-02-23 09:45:00,91.33,91.35,91.28,91.32,71100.0,52.974,52.9856,52.945,52.9682,71100.0
2015-02-23 09:50:00,91.32,91.32,91.29,91.3,43400.0,52.9682,52.9682,52.9508,52.9566,43400.0
2015-02-23 09:55:00,91.3,91.32,91.27,91.31,53800.0,52.9566,52.9682,52.9392,52.9624,53800.0
2015-02-23 10:00:00,91.32,91.37,91.29,91.37,50600.0,52.9682,52.9972,52.9508,52.9972,50600.0
2015-02-23 10:05:00,91.37,91.38,91.34,91.37,19600.0,52.9972,53.003,52.9798,52.9972,19600.0
2015-02-23 10:10:00,91.37,91.37,91.29,91.33,47500.0,52.9972,52.9972,52.9508,52.974,47500.0
2015-02-23 10:15:00,91.32,91.33,91.28,91.3,21800.0,52.9682,52.974,52.945,52.9566,21800.0
2015-02-23 10:20:00,91.29,91.35,91.29,91.34,45200.0,52.9508,52.9856,52.9508,52.9798,45200.0
2015-02-23 10:25:00,91.33,91.35,91.3,91.32,37800.0,52.974,52.9856,52.9566,52.9682,37800.0
2015-02-23 10:30:00,91.32,91.34,91.31,91.34,9900.0,52.9682,52.9798,52.9624,52.9798,9900.0
2015-02-23 10:35:00,91.33,91.34,91.32,91.33,55800.0,52.974,52.9798,52.9682,52.974,55800.0
2015-02-23 10:40:00,91.34,91.34,91.33,91.34,21500.0,52.9798,52.9798,52.974,52.9798,21500.0
2015-02-23 10:45:00,91.33,91.39,91.32,91.39,126800.0,52.974,53.0088,52.9682,53.0088,126800.0
2015-02-23 10:50:00,91.39,91.4,91.36,91.39,66400.0,53.0088,53.0146,52.9914,53.0088,66400.0
2015-02-23 10:55:00,91.4,91.41,91.39,91.4,24700.0,53.0146,53.0204,53.0088,53.0146,24700.0
2015-02-23 11:00:00,91.4,91.4,91.38,91.4,40700.0,53.0146,53.0146,53.003,53.0146,40700.0
2015-02-23 11:05:00,91.39,91.4,91.38,91.4,19800.0,53.0088,53.0146,53.003,53.0146,19800.0
2015-02-23 11:10:00,91.4,91.41,91.39,91.41,77400.0,53.0146,53.0204,53.0088,53.0204,77400.0
2015-02-23 11:15:00,91.41,91.41,91.4,91.41,19900.0,53.0204,53.0204,53.0146,53.0204,19900.0
2015-02-23 11:20:00,91.4,91.41,91.39,91.4,39100.0,53.0146,53.0204,53.0088,53.0146,39100.0
2015-02-23 11:25:00,91.39,91.41,91.39,91.41,9500.0,53.0088,53.0204,53.0088,53.0204,9500.0
2015-02-23 11:30:00,91.41,91.42,91.4,91.41,55700.0,53.0204,53.0262,53.0146,53.0204,55700.0
2015-02-23 11:35:00,91.41,91.42,91.39,91.42,55500.0,53.0204,53.0262,53.0088,53.0262,55500.0
2015-02-23 11:40:00,91.42,91.42,91.4,91.42,22600.0,53.0262,53.0262,53.0146,53.0262,22600.0
2015-02-23 11:45:00,91.41,91.43,91.39,91.42,92100.0,53.0204,53.032,53.0088,53.0262,92100.0
2015-02-23 11:50:00,91.41,91.42,91.38,91.38,47100.0,53.0204,53.0262,53.003,53.003,47100.0
2015-02-23 11:55:00,91.39,91.41,91.35,91.36,83000.0,53.0088,53.0204,52.9856,52.9914,83000.0
2015-02-23 12:00:00,91.36,91.4,91.35,91.39,176400.0,52.9914,53.0146,52.9856,53.0088,176400.0
2015-02-23 12:05:00,91.38,91.41,91.38,91.38,39800.0,53.003,53.0204,53.003,53.003,39800.0
2015-02-23 12:10:00,91.39,91.41,91.36,91.37,22500.0,53.0088,53.0204,52.9914,52.9972,22500.0
2015-02-23 12:15:00,91.37,91.4,91.36,91.37,22900.0,52.9972,53.0146,52.9914,52.9972,22900.0
2015-02-23 12:20:00,91.36,91.41,91.35,91.39,44900.0,52.9914,53.0204,52.9856,53.0088,44900.0
2015-02-23 12:25:00,91.39,91.39,91.38,91.39,9000.0,53.0088,53.0088,53.003,53.0088,9000.0
2015-02-23 12:30:00,91.39,91.41,91.38,91.38,20200.0,53.0088,53.0204,53.003,53.003,20200.0
2015-02-23 12:35:00,91.39,91.42,91.38,91.38,23900.0,53.0088,53.0262,53.003,53.003,23900.0
2015-02-23 12:40:00,91.38,91.41,91.36,91.4,24800.0,53.003,53.0204,52.9914,53.0146,24800.0
2015-02-23 12:45:00,91.4,91.41,91.37,91.4,31900.0,53.0146,53.0204,52.9972,53.0146,31900.0
2015-02-23 12:50:00,91.4,91.41,91.39,91.39,25000.0,53.0146,53.0204,53.0088,53.0088,25000.0
2015-02-23 12:55:00,91.4,91.41,91.39,91.41,13900.0,53.0146,53.0204,53.0088,53.0204,13900.0
2015-02-23 13:00:00,91.41,91.41,91.38,91.39,19500.0,53.0204,53.0204,53.003,53.0088,19500.0
2015-02-23 13:05:00,91.38,91.4,91.36,91.4,32400.0,53.003,53.0146,52.9914,53.0146,32400.0
2015-02-23 13:10:00,91.4,91.4,91.36,91.4,21600.0,53.0146,53.0146,52.9914,53.0146,21600.0
2015-02-23 13:15:00,91.4,91.4,91.39,91.4,9200.0,53.0146,53.0146,53.0088,53.0146,9200.0
2015-02-23 13:20:00,91.39,91.4,91.38,91.38,18600.0,53.0088,53.0146,53.003,53.003,18600.0
2015-02-23 13:25:00,91.39,91.41,91.38,91.4,18400.0,53.0088,53.0204,53.003,53.0146,18400.0
2015-02-23 13:30:00,91.4,91.4,91.36,91.38,109200.0,53.0146,53.0146,52.9914,53.003,109200.0
2015-02-23 13:35:00,91.39,91.42,91.38,91.41,28900.0,53.0088,53.0262,53.003,53.0204,28900.0
2015-02-23 13:40:00,91.42,91.42,91.38,91.39,47000.0,53.0262,53.0262,53.003,53.0088,47000.0
2015-02-23 13:45:00,91.39,91.41,91.37,91.38,70400.0,53.0088,53.0204,52.9972,53.003,70400.0
2015-02-23 13:50:00,91.38,91.42,91.37,91.4,33700.0,53.003,53.0262,52.9972,53.0146,33700.0
2015-02-23 13:55:00,91.4,91.42,91.39,91.41,42700.0,53.0146,53.0262,53.0088,53.0204,42700.0
2015-02-23 14:00:00,91.41,91.43,91.38,91.42,49200.0,53.0204,53.032,53.003,53.0262,49200.0
2015-02-23 14:05:00,91.42,91.43,91.4,91.42,13700.0,53.0262,53.032,53.0146,53.0262,13700.0
2015-02-23 14:10:00,91.42,91.42,91.4,91.41,31300.0,53.0262,53.0262,53.0146,53.0204,31300.0
2015-02-23 14:15:00,91.42,91.42,91.38,91.39,54300.0,53.0262,53.0262,53.003,53.0088,54300.0
2015-02-23 14:20:00,91.39,91.41,91.38,91.38,43000.0,53.0088,53.0204,53.003,53.003,43000.0
2015-02-23 14:25:00,91.39,91.41,91.38,91.41,17300.0,53.0088,53.0204,53.003,53.0204,17300.0
2015-02-23 14:30:00,91.41,91.41,91.39,91.4,18500.0,53.0204,53.0204,53.0088,53.0146,18500.0
2015-02-23 14:35:00,91.4,91.41,91.38,91.39,26400.0,53.0146,53.0204,53.003,53.0088,26400.0
2015-02-23 14:40:00,91.38,91.42,91.38,91.41,29500.0,53.003,53.0262,53.003,53.0204,29500.0
2015-02-23 14:45:00,91.41,91.42,91.39,91.4,37700.0,53.0204,53.0262,53.0088,53.0146,37700.0
2015-02-23 14:50:00,91.4,91.41,91.38,91.39,27700.0,53.0146,53.0204,53.003,53.0088,27700.0
2015-02-23 14:55:00,91.38,91.42,91.38,91.42,44900.0,53.003,53.0262,53.003,53.0262,44900.0
2015-02-23 15:00:00,91.42,91.43,91.4,91.41,39600.0,53.0262,53.032,53.0146,53.0204,39600.0
2015-02-23 15:05:00,91.41,91.41,91.36,91.37,47900.0,53.0204,53.0204,52.9914,52.9972,47900.0
2015-02-23 15:10:00,91.37,91.4,91.36,91.39,35100.0,52.9972,53.0146,52.9914,53.0088,35100.0
2015-02-23 15:15:00,91.4,91.4,91.39,91.4,11800.0,53.0146,53.0146,53.0088,53.0146,11800.0
2015-02-23 15:20:00,91.4,91.4,91.39,91.39,17900.0,53.0146,53.0146,53.0088,53.0088,17900.0
2015-02-23 15:25:00,91.4,91.4,91.39,91.39,22500.0,53.0146,53.0146,53.0088,53.0088,22500.0
2015-02-23 15:30:00,91.39,91.4,91.39,91.4,29400.0,53.0088,53.0146,53.0088,53.0146,29400.0
2015-02-23 15:35:00,91.39,91.43,91.39,91.4,124600.0,53.0088,53.032,53.0088,53.0146,124600.0
2015-02-23 15:40:00,91.4,91.43,91.4,91.42,102800.0,53.0146,53.032,53.0146,53.0262,102800.0
2015-02-23 15:45:00,91.42,91.43,91.41,91.42,60100.0,53.0262,53.032,53.0204,53.0262,60100.0
2015-02-23 15:50:00,91.43,91.43,91.4,91.42,111700.0,53.032,53.032,53.0146,53.0262,111700.0
2015-02-23 15:55:00,91.42,91.48,91.41,91.47,278700.0,53.0262,53.061,53.0204,53.0552,278700.0
2015-02-24 09:30:00,91.46,91.51,91.41,91.47,35100.0,53.0494,53.0784,53.0204,53.0552,35100.0
2015-02-24 09:35:00,91.48,91.48,91.46,91.47,28100.0,53.061,53.061,53.0494,53.0552,28100.0
2015-02-24 09:40:00,91.46,91.48,91.46,91.47,41700.0,53.0494,53.061,53.0494,53.0552,41700.0
2015-02-24 09:45:00,91.48,91.48,91.45,91.45,88400.0,53.061,53.061,53.0436,53.0436,88400.0
2015-02-24 09:50:00,91.46,91.47,91.44,91.45,69300.0,53.0494,53.0552,53.0378,53.0436,69300.0
2015-02-24 09:55:00,91.45,91.46,91.44,91.45,6400.0,53.0436,53.0494,53.0378,53.0436,6400.0
2015-02-24 10:00:00,91.44,91.45,91.39,91.41,151300.0,53.0378,53.0436,53.0088,53.0204,151300.0
2015-02-24 10:05:00,91.4,91.44,91.39,91.42,62200.0,53.0146,53.0378,53.0088,53.0262,62200.0
2015-02-24 10:10:00,91.42,91.45,91.41,91.45,18900.0,53.0262,53.0436,53.0204,53.0436,18900.0
2015-02-24 10:15:00,91.46,91.46,91.41,91.43,19800.0,53.0494,53.0494,53.0204,53.032,19800.0
2015-02-24 10:20:00,91.43,91.47,91.42,91.44,47500.0,53.032,53.0552,53.0262,53.0378,47500.0
2015-02-24 10:25:00,91.44,91.47,91.43,91.44,88100.0,53.0378,53.0552,53.032,53.0378,88100.0
2015-02-24 10:30:00,91.44,91.47,91.44,91.45,21500.0,53.0378,53.0552,53.0378,53.0436,21500.0
2015-02-24 10:35:00,91.46,91.48,91.45,91.47,31700.0,53.0494,53.061,53.0436,53.0552,31700.0
2015-02-24 10:40:00,91.46,91.49,91.46,91.48,10600.0,53.0494,53.0668,53.0494,53.061,10600.0
2015-02-24 10:45:00,91.48,91.49,91.47,91.48,8000.0,53.061,53.0668,53.0552,53.061,8000.0
2015-02-24 10:50:00,91.48,91.5,91.47,91.49,62100.0,53.061,53.0726,53.0552,53.0668,62100.0
2015-02-24 10:55:00,91.49,91.49,91.48,91.48,3700.0,53.0668,53.0668,53.061,53.061,3700.0
2015-02-24 11:00:00,91.48,91.5,91.48,91.5,7000.0,53.061,53.0726,53.061,53.0726,7000.0
2015-02-24 11:05:00,91.5,91.51,91.49,91.51,61100.0,53.0726,53.0784,53.0668,53.0784,61100.0
2015-02-24 11:10:00,91.51,91.51,91.49,91.5,20300.0,53.0784,53.0784,53.0668,53.0726,20300.0
2015-02-24 11:15:00,91.51,91.52,91.49,91.52,32200.0,53.0784,53.0842,53.0668,53.0842,32200.0
2015-02-24 11:20:00,91.51,91.53,91.51,91.53,23200.0,53.0784,53.09,53.0784,53.09,23200.0
2015-02-24 11:25:00,91.53,91.53,91.5,91.51,32300.0,53.09,53.09,53.0726,53.0784,32300.0
2015-02-24 11:30:00,91.51,91.52,91.48,91.49,40600.0,53.0784,53.0842,53.061,53.0668,40600.0
2015-02-24 11:35:00,91.49,91.52,91.48,91.51,62500.0,53.0668,53.0842,53.061,53.0784,62500.0
2015-02-24 11:40:00,91.51,91.51,91.49,91.51,27200.0,53.0784,53.0784,53.0668,53.0784,27200.0
2015-02-24 11:45:00,91.51,91.51,91.49,91.51,17100.0,53.0784,53.0784,53.0668,53.0784,17100.0
2015-02-24 11:50:00,91.51,91.52,91.5,91.51,27900.0,53.0784,53.0842,53.0726,53.0784,27900.0
2015-02-24 11:55:00,91.51,91.52,91.5,91.51,17400.0,53.0784,53.0842,53.0726,53.0784,17400.0
2015-02-24 12:00:00,91.51,91.51,91.49,91.51,20300.0,53.0784,53.0784,53.0668,53.0784,20300.0
2015-02-24 12:05:00,91.51,91.51,91.5,91.51,25900.0,53.0784,53.0784,53.0726,53.0784,25900.0
2015-02-24 12:10:00,91.5,91.53,91.5,91.52,44700.0,53.0726,53.09,53.0726,53.0842,44700.0
2015-02-24 12:15:00,91.52,91.53,91.51,91.52,58300.0,53.0842,53.09,53.0784,53.0842,58300.0
2015-02-24 12:20:00,91.52,91.53,91.51,91.53,9500.0,53.0842,53.09,53.0784,53.09,9500.0
2015-02-24 12:25:00,91.53,91.55,91.52,91.54,117300.0,53.09,53.1016,53.0842,53.0958,117300.0
2015-02-24 12:30:00,91.54,91.54,91.5,91.52,102800.0,53.0958,53.0958,53.0726,53.0842,102800.0
2015-02-24 12:35:00,91.52,91.53,91.5,91.52,46100.0,53.0842,53.09,53.0726,53.0842,46100.0
2015-02-24 12:40:00,91.53,91.54,91.52,91.53,17700.0,53.09,53.0958,53.0842,53.09,17700.0
2015-02-24 12:45:00,91.53,91.54,91.52,91.53,15100.0,53.09,53.0958,53.0842,53.09,15100.0
2015-02-24 12:50:00,91.53,91.53,91.51,91.52,46800.0,53.09,53.09,53.0784,53.0842,46800.0
2015-02-24 12:55:00,91.52,91.52,91.51,91.51,2700.0,53.0842,53.0842,53.0784,53.0784,2700.0
2015-02-24 13:00:00,91.52,91.52,91.5,91.51,15200.0,53.0842,53.0842,53.0726,53.0784,15200.0
2015-02-24 13:05:00,91.51,91.52,91.5,91.52,23400.0,53.0784,53.0842,53.0726,53.0842,23400.0
2015-02-24 13:10:00,91.53,91.54,91.51,91.54,23900.0,53.09,53.0958,53.0784,53.0958,23900.0
2015-02-24 13:15:00,91.54,91.54,91.51,91.52,4200.0,53.0958,53.0958,53.0784,53.0842,4200.0
2015-02-24 13:20:00,91.52,91.54,91.51,91.54,21600.0,53.0842,53.0958,53.0784,53.0958,21600.0
2015-02-24 13:25:00,91.54,91.54,91.53,91.54,7000.0,53.0958,53.0958,53.09,53.0958,7000.0
2015-02-24 13:30:00,91.53,91.55,91.51,91.55,27500.0,53.09,53.1016,53.0784,53.1016,27500.0
2015-02-24 13:35:00,91.55,91.55,91.53,91.54,17400.0,53.1016,53.1016,53.09,53.0958,17400.0
2015-02-24 13:40:00,91.54,91.56,91.53,91.56,16400.0,53.0958,53.1074,53.09,53.1074,16400.0
2015-02-24 13:45:00,91.56,91.56,91.54,91.55,61700.0,53.1074,53.1074,53.0958,53.1016,61700.0
2015-02-24 13:50:00,91.55,91.55,91.52,91.53,32200.0,53.1016,53.1016,53.0842,53.09,32200.0
2015-02-24 13:55:00,91.52,91.54,91.52,91.53,4900.0,53.0842,53.0958,53.0842,53.09,4900.0
2015-02-24 14:00:00,91.53,91.53,91.51,91.52,9300.0,53.09,53.09,53.0784,53.0842,9300.0
2015-02-24 14:05:00,91.51,91.53,91.5,91.53,27400.0,53.0784,53.09,53.0726,53.09,27400.0
2015-02-24 14:10:00,91.53,91.55,91.51,91.52,66100.0,53.09,53.1016,53.0784,53.0842,66100.0
2015-02-24 14:15:00,91.53,91.56,91.52,91.55,15600.0,53.09,53.1074,53.0842,53.1016,15600.0
2015-02-24 14:20:00,91.54,91.55,91.53,91.53,36000.0,53.0958,53.1016,53.09,53.09,36000.0
2015-02-24 14:25:00,91.54,91.54,91.52,91.53,57800.0,53.0958,53.0958,53.0842,53.09,57800.0
2015-02-24 14:30:00,91.53,91.53,91.51,91.52,47800.0,53.09,53.09,53.0784,53.0842,47800.0
2015-02-24 14:35:00,91.52,91.52,91.51,91.52,7200.0,53.0842,53.0842,53.0784,53.0842,7200.0
2015-02-24 14:40:00,91.52,91.52,91.51,91.52,9700.0,53.0842,53.0842,53.0784,53.0842,9700.0
2015-02-24 14:45:00,91.51,91.54,91.51,91.54,76200.0,53.0784,53.0958,53.0784,53.0958,76200.0
2015-02-24 14:50:00,91.55,91.56,91.54,91.56,12000.0,53.1016,53.1074,53.0958,53.1074,12000.0
2015-02-24 14:55:00,91.56,91.58,91.53,91.56,61700.0,53.1074,53.119,53.09,53.1074,61700.0
2015-02-24 15:00:00,91.56,91.56,91.53,91.55,29700.0,53.1074,53.1074,53.09,53.1016,29700.0
2015-02-24 15:05:00,91.54,91.55,91.53,91.55,24200.0,53.0958,53.1016,53.09,53.1016,24200.0
2015-02-24 15:10:00,91.55,91.56,91.54,91.54,30800.0,53.1016,53.1074,53.0958,53.0958,30800.0
2015-02-24 15:15:00,91.55,91.56,91.54,91.56,55700.0,53.1016,53.1074,53.0958,53.1074,55700.0
2015-02-24 15:20:00,91.55,91.56,91.55,91.56,22000.0,53.1016,53.1074,53.1016,53.1074,22000.0
2015-02-24 15:25:00,91.56,91.56,91.54,91.55,40700.0,53.1074,53.1074,53.0958,53.1016,40700.0
2015-02-24 15:30:00,91.55,91.6,91.55,91.59,43600.0,53.1016,53.1306,53.1016,53.1248,43600.0
2015-02-24 15:35:00,91.59,91.59,91.56,91.58,52200.0,53.1248,53.1248,53.1074,53.119,52200.0
2015-02-24 15:40:00,91.57,91.61,91.57,91.58,99000.0,53.1132,53.1364,53.1132,53.119,99000.0
2015-02-24 15:45:00,91.58,91.58,91.54,91.57,154600.0,53.119,53.119,53.0958,53.1132,154600.0
2015-02-24 15:50:00,91.57,91.57,91.52,91.53,115900.0,53.1132,53.1132,53.0842,53.09,115900.0
2015-02-24 15:55:00,91.53,91.57,91.52,91.56,181100.0,53.09,53.1132,53.0842,53.1074,181100.0
2015-02-25 09:30:00,91.63,91.65,91.58,91.64,110900.0,53.148,53.1596,53.119,53.1538,110900.0
2015-02-25 09:35:00,91.64,91.64,91.57,91.62,113100.0,53.1538,53.1538,53.1132,53.1422,113100.0
2015-02-25 09:40:00,91.63,91.64,91.59,91.6,99100.0,53.148,53.1538,53.1248,53.1306,99100.0
2015-02-25 09:45:00,91.6,91.61,91.59,91.59,83700.0,53.1306,53.1364,53.1248,53.1248,83700.0
2015-02-25 09:50:00,91.6,91.6,91.58,91.58,55200.0,53.1306,53.1306,53.119,53.119,55200.0
2015-02-25 09:55:00,91.59,91.6,91.58,91.6,66800.0,53.1248,53.1306,53.119,53.1306,66800.0
2015-02-25 10:00:00,91.59,91.64,91.59,91.64,118100.0,53.1248,53.1538,53.1248,53.1538,118100.0
2015-02-25 10:05:00,91.64,91.65,91.61,91.65,42900.0,53.1538,53.1596,53.1364,53.1596,42900.0
2015-02-25 10:10:00,91.65,91.66,91.64,91.66,61400.0,53.1596,53.1654,53.1538,53.1654,61400.0
2015-02-25 10:15:00,91.66,91.67,91.65,91.66,61900.0,53.1654,53.1712,53.1596,53.1654,61900.0
2015-02-25 10:20:00,91.66,91.67,91.65,91.67,47400.0,53.1654,53.1712,53.1596,53.1712,47400.0
2015-02-25 10:25:00,91.67,91.67,91.65,91.67,55800.0,53.1712,53.1712,53.1596,53.1712,55800.0
2015-02-25 10:30:00,91.66,91.67,91.64,91.66,55300.0,53.1654,53.1712,53.1538,53.1654,55300.0
2015-02-25 10:35:00,91.66,91.68,91.66,91.67,35100.0,53.1654,53.177,53.1654,53.1712,35100.0
2015-02-25 10:40:00,91.67,91.7,91.67,91.7,71200.0,53.1712,53.1886,53.1712,53.1886,71200.0
2015-02-25 10:45:00,91.7,91.72,91.69,91.7,86000.0,53.1886,53.2003,53.1828,53.1886,86000.0
2015-02-25 10:50:00,91.7,91.72,91.69,91.71,43200.0,53.1886,53.2003,53.1828,53.1944,43200.0
2015-02-25 10:55:00,91.72,91.73,91.71,91.73,65000.0,53.2003,53.2061,53.1944,53.2061,65000.0
2015-02-25 11:00:00,91.73,91.73,91.72,91.73,57600.0,53.2061,53.2061,53.2003,53.2061,57600.0
2015-02-25 11:05:00,91.73,91.73,91.7,91.7,60200.0,53.2061,53.2061,53.1886,53.1886,60200.0
2015-02-25 11:10:00,91.7,91.71,91.69,91.71,42800.0,53.1886,53.1944,53.1828,53.1944,42800.0
2015-02-25 11:15:00,91.71,91.73,91.71,91.72,36800.0,53.1944,53.2061,53.1944,53.2003,36800.0
2015-02-25 11:20:00,91.72,91.74,91.72,91.74,48500.0,53.2003,53.2119,53.2003,53.2119,48500.0
2015-02-25 11:25:00,91.73,91.75,91.73,91.74,50200.0,53.2061,53.2177,53.2061,53.2119,50200.0
2015-02-25 11:30:00,91.75,91.76,91.74,91.75,48000.0,53.2177,53.2235,53.2119,53.2177,48000.0
2015-02-25 11:35:00,91.75,91.77,91.73,91.76,57500.0,53.2177,53.2293,53.2061,53.2235,57500.0
2015-02-25 11:40:00,91.75,91.77,91.75,91.76,39900.0,53.2177,53.2293,53.2177,53.2235,39900.0
2015-02-25 11:45:00,91.76,91.76,91.74,91.75,48700.0,53.2235,53.2235,53.2119,53.2177,48700.0
2015-02-25 11:50:00,91.74,91.75,91.73,91.74,33400.0,53.2119,53.2177,53.2061,53.2119,33400.0
2015-02-25 11:55:00,91.75,91.75,91.74,91.75,49300.0,53.2177,53.2177,53.2119,53.2177,49300.0
2015-02-25 12:00:00,91.74,91.75,91.72,91.74,50300.0,53.2119,53.2177,53.2003,53.2119,50300.0
2015-02-25 12:05:00,91.74,91.76,91.74,91.75,27700.0,53.2119,53.2235,53.2119,53.2177,27700.0
2015-02-25 12:10:00,91.75,91.78,91.74,91.78,47700.0,53.2177,53.2351,53.2119,53.2351,47700.0
2015-02-25 12:15:00,91.78,91.78,91.77,91.77,31900.0,53.2351,53.2351,53.2293,53.2293,31900.0
2015-02-25 12:20:00,91.78,91.78,91.76,91.77,30300.0,53.2351,53.2351,53.2235,53.2293,30300.0
2015-02-25 12:25:00,91.77,91.78,91.74,91.75,28400.0,53.2293,53.2351,53.2119,53.2177,28400.0
2015-02-25 12:30:00,91.76,91.79,91.76,91.78,34000.0,53.2235,53.2409,53.2235,53.2351,34000.0
2015-02-25 12:35:00,91.77,91.79,91.77,91.79,24200.0,53.2293,53.2409,53.2293,53.2409,24200.0
2015-02-25 12:40:00,91.79,91.8,91.78,91.8,52000.0,53.2409,53.2467,53.2351,53.2467,52000.0
2015-02-25 12:45:00,91.8,91.8,91.77,91.79,34200.0,53.2467,53.2467,53.2293,53.2409,34200.0
2015-02-25 12:50:00,91.79,91.8,91.77,91.79,49000.0,53.2409,53.2467,53.2293,53.2409,49000.0
2015-02-25 12:55:00,91.78,91.79,91.78,91.79,14100.0,53.2351,53.2409,53.2351,53.2409,14100.0
2015-02-25 13:00:00,91.78,91.79,91.77,91.77,36400.0,53.2351,53.2409,53.2293,53.2293,36400.0
2015-02-25 13:05:00,91.78,91.79,91.77,91.78,61300.0,53.2351,53.2409,53.2293,53.2351,61300.0
2015-02-25 13:10:00,91.79,91.79,91.78,91.78,36100.0,53.2409,53.2409,53.2351,53.2351,36100.0
2015-02-25 13:15:00,91.79,91.8,91.78,91.78,75100.0,53.2409,53.2467,53.2351,53.2351,75100.0
2015-02-25 13:20:00,91.78,91.81,91.78,91.79,58900.0,53.2351,53.2525,53.2351,53.2409,58900.0
2015-02-25 13:25:00,91.79,91.81,91.79,91.8,47000.0,53.2409,53.2525,53.2409,53.2467,47000.0
2015-02-25 13:30:00,91.81,91.83,91.81,91.81,58900.0,53.2525,53.2641,53.2525,53.2525,58900.0
2015-02-25 13:35:00,91.81,91.82,91.8,91.8,50800.0,53.2525,53.2583,53.2467,53.2467,50800.0
2015-02-25 13:40:00,91.81,91.85,91.81,91.84,72900.0,53.2525,53.2757,53.2525,53.2699,72900.0
2015-02-25 13:45:00,91.84,91.86,91.84,91.84,31900.0,53.2699,53.2815,53.2699,53.2699,31900.0
2015-02-25 13:50:00,91.84,91.86,91.84,91.84,31100.0,53.2699,53.2815,53.2699,53.2699,31100.0
2015-02-25 13:55:00,91.84,91.85,91.83,91.84,15900.0,53.2699,53.2757,53.2641,53.2699,15900.0
2015-02-25 14:00:00,91.84,91.87,91.84,91.86,60500.0,53.2699,53.2873,53.2699,53.2815,60500.0
2015-02-25 14:05:00,91.86,91.87,91.84,91.86,83600.0,53.2815,53.2873,53.2699,53.2815,83600.0
2015-02-25 14:10:00,91.86,91.86,91.85,91.85,53600.0,53.2815,53.2815,53.2757,53.2757,53600.0
2015-02-25 14:15:00,91.86,91.87,91.83,91.87,134700.0,53.2815,53.2873,53.2641,53.2873,134700.0
2015-02-25 14:20:00,91.86,91.87,91.85,91.86,68200.0,53.2815,53.2873,53.2757,53.2815,68200.0
2015-02-25 14:25:00,91.85,91.86,91.83,91.83,50300.0,53.2757,53.2815,53.2641,53.2641,50300.0
2015-02-25 14:30:00,91.83,91.86,91.83,91.83,91900.0,53.2641,53.2815,53.2641,53.2641,91900.0
2015-02-25 14:35:00,91.83,91.84,91.8,91.8,83900.0,53.2641,53.2699,53.2467,53.2467,83900.0
2015-02-25 14:40:00,91.8,91.81,91.79,91.8,138200.0,53.2467,53.2525,53.2409,53.2467,138200.0
2015-02-25 14:45:00,91.8,91.82,91.79,91.81,94500.0,53.2467,53.2583,53.2409,53.2525,94500.0
2015-02-25 14:50:00,91.81,91.82,91.8,91.81,74800.0,53.2525,53.2583,53.2467,53.2525,74800.0
2015-02-25 14:55:00,91.81,91.83,91.81,91.83,72600.0,53.2525,53.2641,53.2525,53.2641,72600.0
2015-02-25 15:00:00,91.83,91.83,91.78,91.78,71800.0,53.2641,53.2641,53.2351,53.2351,71800.0
2015-02-25 15:05:00,91.78,91.81,91.78,91.8,80500.0,53.2351,53.2525,53.2351,53.2467,80500.0
2015-02-25 15:10:00,91.8,91.81,91.8,91.8,68900.0,53.2467,53.2525,53.2467,53.2467,68900.0
2015-02-25 15:15:00,91.81,91.82,91.79,91.79,165000.0,53.2525,53.2583,53.2409,53.2409,165000.0
2015-02-25 15:20:00,91.8,91.83,91.79,91.81,201600.0,53.2467,53.2641,53.2409,53.2525,201600.0
2015-02-25 15:25:00,91.82,91.82,91.78,91.78,111700.0,53.2583,53.2583,53.2351,53.2351,111700.0
2015-02-25 15:30:00,91.79,91.82,91.79,91.81,96100.0,53.2409,53.2583,53.2409,53.2525,96100.0
2015-02-25 15:35:00,91.82,91.83,91.81,91.82,100200.0,53.2583,53.2641,53.2525,53.2583,100200.0
2015-02-25 15:40:00,91.83,91.87,91.82,91.86,136500.0,53.2641,53.2873,53.2583,53.2815,136500.0
2015-02-25 15:45:00,91.87,91.88,91.85,91.87,143500.0,53.2873,53.2931,53.2757,53.2873,143500.0
2015-02-25 15:50:00,91.86,91.9,91.86,91.9,184300.0,53.2815,53.3047,53.2815,53.3047,184300.0
2015-02-25 15:55:00,91.89,91.9,91.85,91.85,440900.0,53.2989,53.3047,53.2757,53.2757,440900.0
2015-02-26 09:30:00,91.84,91.95,91.84,91.87,61600.0,53.2699,53.3337,53.2699,53.2873,61600.0
2015-02-26 09:35:00,91.86,91.9,91.86,91.9,32900.0,53.2815,53.3047,53.2815,53.3047,32900.0
2015-02-26 09:40:00,91.9,91.9,91.87,91.87,18700.0,53.3047,53.3047,53.2873,53.2873,18700.0
2015-02-26 09:45:00,91.87,91.88,91.82,91.82,215800.0,53.2873,53.2931,53.2583,53.2583,215800.0
2015-02-26 09:50:00,91.83,91.83,91.8,91.8,103900.0,53.2641,53.2641,53.2467,53.2467,103900.0
2015-02-26 09:55:00,91.8,91.83,91.78,91.81,167000.0,53.2467,53.2641,53.2351,53.2525,167000.0
2015-02-26 10:00:00,91.81,91.83,91.8,91.82,35900.0,53.2525,53.2641,53.2467,53.2583,35900.0
2015-02-26 10:05:00,91.82,91.82,91.8,91.81,60800.0,53.2583,53.2583,53.2467,53.2525,60800.0
2015-02-26 10:10:00,91.81,91.81,91.79,91.81,43900.0,53.2525,53.2525,53.2409,53.2525,43900.0
2015-02-26 10:15:00,91.81,91.81,91.8,91.8,22500.0,53.2525,53.2525,53.2467,53.2467,22500.0
2015-02-26 10:20:00,91.81,91.81,91.79,91.8,9800.0,53.2525,53.2525,53.2409,53.2467,9800.0
2015-02-26 10:25:00,91.79,91.8,91.75,91.75,30100.0,53.2409,53.2467,53.2177,53.2177,30100.0
2015-02-26 10:30:00,91.74,91.79,91.74,91.75,69700.0,53.2119,53.2409,53.2119,53.2177,69700.0
2015-02-26 10:35:00,91.76,91.84,91.76,91.82,92600.0,53.2235,53.2699,53.2235,53.2583,92600.0
2015-02-26 10:40:00,91.82,91.82,91.8,91.8,28700.0,53.2583,53.2583,53.2467,53.2467,28700.0
2015-02-26 10:45:00,91.8,91.81,91.8,91.8,5500.0,53.2467,53.2525,53.2467,53.2467,5500.0
2015-02-26 10:50:00,91.8,91.81,91.79,91.8,46700.0,53.2467,53.2525,53.2409,53.2467,46700.0
2015-02-26 10:55:00,91.8,91.8,91.79,91.8,63300.0,53.2467,53.2467,53.2409,53.2467,63300.0
2015-02-26 11:00:00,91.8,91.82,91.79,91.82,130000.0,53.2467,53.2583,53.2409,53.2583,130000.0
2015-02-26 11:05:00,91.82,91.87,91.81,91.87,53200.0,53.2583,53.2873,53.2525,53.2873,53200.0
2015-02-26 11:10:00,91.87,91.95,91.87,91.9,678800.0,53.2873,53.3337,53.2873,53.3047,678800.0
2015-02-26 11:15:00,91.91,91.92,91.88,91.91,179000.0,53.3105,53.3163,53.2931,53.3105,179000.0
2015-02-26 11:20:00,91.91,91.93,91.91,91.92,197800.0,53.3105,53.3221,53.3105,53.3163,197800.0
2015-02-26 11:25:00,91.92,91.93,91.92,91.93,7600.0,53.3163,53.3221,53.3163,53.3221,7600.0
2015-02-26 11:30:00,91.92,91.94,91.92,91.94,60800.0,53.3163,53.3279,53.3163,53.3279,60800.0
2015-02-26 11:35:00,91.93,91.97,91.93,91.97,143700.0,53.3221,53.3453,53.3221,53.3453,143700.0
2015-02-26 11:40:00,91.96,91.97,91.96,91.97,183700.0,53.3395,53.3453,53.3395,53.3453,183700.0
2015-02-26 11:45:00,91.97,91.97,91.94,91.95,76800.0,53.3453,53.3453,53.3279,53.3337,76800.0
2015-02-26 11:50:00,91.95,91.95,91.93,91.94,27300.0,53.3337,53.3337,53.3221,53.3279,27300.0
2015-02-26 11:55:00,91.94,91.95,91.93,91.94,16900.0,53.3279,53.3337,53.3221,53.3279,16900.0
2015-02-26 12:00:00,91.95,91.96,91.9,91.91,82700.0,53.3337,53.3395,53.3047,53.3105,82700.0
2015-02-26 12:05:00,91.9,91.92,91.9,91.92,18000.0,53.3047,53.3163,53.3047,53.3163,18000.0
2015-02-26 12:10:00,91.92,91.92,91.91,91.92,3300.0,53.3163,53.3163,53.3105,53.3163,3300.0
2015-02-26 12:15:00,91.92,91.93,91.9,91.91,48000.0,53.3163,53.3221,53.3047,53.3105,48000.0
2015-02-26 12:20:00,91.91,91.92,91.9,91.91,15100.0,53.3105,53.3163,53.3047,53.3105,15100.0
2015-02-26 12:25:00,91.91,91.93,91.9,91.91,142100.0,53.3105,53.3221,53.3047,53.3105,142100.0
2015-02-26 12:30:00,91.9,91.92,91.9,91.91,12700.0,53.3047,53.3163,53.3047,53.3105,12700.0
2015-02-26 12:35:00,91.91,91.92,91.91,91.92,5100.0,53.3105,53.3163,53.3105,53.3163,5100.0
2015-02-26 12:40:00,91.91,91.92,91.91,91.92,4300.0,53.3105,53.3163,53.3105,53.3163,4300.0
2015-02-26 12:45:00,91.92,91.94,91.91,91.93,49500.0,53.3163,53.3279,53.3105,53.3221,49500.0
2015-02-26 12:50:00,91.93,91.93,91.92,91.92,5300.0,53.3221,53.3221,53.3163,53.3163,5300.0
2015-02-26 12:55:00,91.93,91.93,91.92,91.92,10200.0,53.3221,53.3221,53.3163,53.3163,10200.0
2015-02-26 13:00:00,91.93,91.93,91.91,91.92,5200.0,53.3221,53.3221,53.3105,53.3163,5200.0
2015-02-26 13:05:00,91.92,91.92,91.91,91.91,5500.0,53.3163,53.3163,53.3105,53.3105,5500.0
2015-02-26 13:10:00,91.92,91.92,91.91,91.91,18300.0,53.3163,53.3163,53.3105,53.3105,18300.0
2015-02-26 13:15:00,91.92,91.92,91.91,91.92,10900.0,53.3163,53.3163,53.3105,53.3163,10900.0
2015-02-26 13:20:00,91.91,91.92,91.9,91.91,76400.0,53.3105,53.3163,53.3047,53.3105,76400.0
2015-02-26 13:25:00,91.91,91.93,91.9,91.93,28200.0,53.3105,53.3221,53.3047,53.3221,28200.0
2015-02-26 13:30:00,91.92,91.93,91.92,91.92,60700.0,53.3163,53.3221,53.3163,53.3163,60700.0
2015-02-26 13:35:00,91.92,91.93,91.92,91.93,6900.0,53.3163,53.3221,53.3163,53.3221,6900.0
2015-02-26 13:40:00,91.93,91.93,91.92,91.93,12000.0,53.3221,53.3221,53.3163,53.3221,12000.0
2015-02-26 13:45:00,91.93,91.93,91.92,91.93,4400.0,53.3221,53.3221,53.3163,53.3221,4400.0
2015-02-26 13:50:00,91.93,91.93,91.91,91.92,49100.0,53.3221,53.3221,53.3105,53.3163,49100.0
2015-02-26 13:55:00,91.92,91.92,91.91,91.92,24200.0,53.3163,53.3163,53.3105,53.3163,24200.0
2015-02-26 14:00:00,91.92,91.92,91.9,91.91,23800.0,53.3163,53.3163,53.3047,53.3105,23800.0
2015-02-26 14:05:00,91.91,91.91,91.89,91.9,83400.0,53.3105,53.3105,53.2989,53.3047,83400.0
2015-02-26 14:10:00,91.9,91.9,91.89,91.89,134300.0,53.3047,53.3047,53.2989,53.2989,134300.0
2015-02-26 14:15:00,91.89,91.89,91.87,91.89,94800.0,53.2989,53.2989,53.2873,53.2989,94800.0
2015-02-26 14:20:00,91.88,91.89,91.87,91.87,53300.0,53.2931,53.2989,53.2873,53.2873,53300.0
2015-02-26 14:25:00,91.87,91.88,91.86,91.87,37400.0,53.2873,53.2931,53.2815,53.2873,37400.0
2015-02-26 14:30:00,91.87,91.88,91.86,91.88,43700.0,53.2873,53.2931,53.2815,53.2931,43700.0
2015-02-26 14:35:00,91.87,91.88,91.83,91.84,145000.0,53.2873,53.2931,53.2641,53.2699,145000.0
2015-02-26 14:40:00,91.84,91.87,91.84,91.86,66500.0,53.2699,53.2873,53.2699,53.2815,66500.0
2015-02-26 14:45:00,91.86,91.86,91.85,91.86,57300.0,53.2815,53.2815,53.2757,53.2815,57300.0
2015-02-26 14:50:00,91.86,91.87,91.85,91.87,55800.0,53.2815,53.2873,53.2757,53.2873,55800.0
2015-02-26 14:55:00,91.86,91.87,91.85,91.86,76200.0,53.2815,53.2873,53.2757,53.2815,76200.0
2015-02-26 15:00:00,91.86,91.86,91.83,91.84,92800.0,53.2815,53.2815,53.2641,53.2699,92800.0
2015-02-26 15:05:00,91.84,91.85,91.84,91.84,12200.0,53.2699,53.2757,53.2699,53.2699,12200.0
2015-02-26 15:10:00,91.84,91.91,91.84,91.91,81300.0,53.2699,53.3105,53.2699,53.3105,81300.0
2015-02-26 15:15:00,91.91,91.92,91.86,91.87,73600.0,53.3105,53.3163,53.2815,53.2873,73600.0
2015-02-26 15:20:00,91.87,91.89,91.87,91.87,61400.0,53.2873,53.2989,53.2873,53.2873,61400.0
2015-02-26 15:25:00,91.88,91.88,91.86,91.88,43600.0,53.2931,53.2931,53.2815,53.2931,43600.0
2015-02-26 15:30:00,91.88,91.9,91.86,91.87,54100.0,53.2931,53.3047,53.2815,53.2873,54100.0
2015-02-26 15:35:00,91.87,91.87,91.86,91.86,53400.0,53.2873,53.2873,53.2815,53.2815,53400.0
2015-02-26 15:40:00,91.87,91.89,91.86,91.86,159100.0,53.2873,53.2989,53.2815,53.2815,159100.0
2015-02-26 15:45:00,91.87,91.87,91.85,91.85,172700.0,53.2873,53.2873,53.2757,53.2757,172700.0
2015-02-26 15:50:00,91.85,91.86,91.84,91.86,246700.0,53.2757,53.2815,53.2699,53.2815,246700.0
2015-02-26 15:55:00,91.85,91.86,91.83,91.85,378000.0,53.2757,53.2815,53.2641,53.2757,378000.0
2015-02-27 09:30:00,91.9,91.9,91.84,91.86,27700.0,53.3047,53.3047,53.2699,53.2815,27700.0
2015-02-27 09:35:00,91.85,91.9,91.85,91.88,47500.0,53.2757,53.3047,53.2757,53.2931,47500.0
2015-02-27 09:40:00,91.87,91.9,91.86,91.86,33800.0,53.2873,53.3047,53.2815,53.2815,33800.0
2015-02-27 09:45:00,91.86,91.89,91.81,91.87,76900.0,53.2815,53.2989,53.2525,53.2873,76900.0
2015-02-27 09:50:00,91.86,91.89,91.85,91.85,25700.0,53.2815,53.2989,53.2757,53.2757,25700.0
2015-02-27 09:55:00,91.85,91.88,91.83,91.87,27000.0,53.2757,53.2931,53.2641,53.2873,27000.0
2015-02-27 10:00:00,91.86,91.88,91.83,91.88,26400.0,53.2815,53.2931,53.2641,53.2931,26400.0
2015-02-27 10:05:00,91.88,91.88,91.87,91.88,8000.0,53.2931,53.2931,53.2873,53.2931,8000.0
2015-02-27 10:10:00,91.88,91.88,91.87,91.87,10000.0,53.2931,53.2931,53.2873,53.2873,10000.0
2015-02-27 10:15:00,91.87,91.88,91.87,91.88,7100.0,53.2873,53.2931,53.2873,53.2931,7100.0
2015-02-27 10:20:00,91.88,91.88,91.87,91.87,6400.0,53.2931,53.2931,53.2873,53.2873,6400.0
2015-02-27 10:25:00,91.87,91.89,91.87,91.87,49400.0,53.2873,53.2989,53.2873,53.2873,49400.0
2015-02-27 10:30:00,91.88,91.88,91.87,91.88,8700.0,53.2931,53.2931,53.2873,53.2931,8700.0
2015-02-27 10:35:00,91.88,91.88,91.87,91.88,9600.0,53.2931,53.2931,53.2873,53.2931,9600.0
2015-02-27 10:40:00,91.87,91.88,91.86,91.86,92100.0,53.2873,53.2931,53.2815,53.2815,92100.0
2015-02-27 10:45:00,91.87,91.88,91.86,91.87,29000.0,53.2873,53.2931,53.2815,53.2873,29000.0
2015-02-27 10:50:00,91.87,91.88,91.86,91.88,7500.0,53.2873,53.2931,53.2815,53.2931,7500.0
2015-02-27 10:55:00,91.88,91.89,91.87,91.87,13800.0,53.2931,53.2989,53.2873,53.2873,13800.0
2015-02-27 11:00:00,91.87,91.89,91.87,91.89,4900.0,53.2873,53.2989,53.2873,53.2989,4900.0
2015-02-27 11:05:00,91.89,91.9,91.87,91.89,35000.0,53.2989,53.3047,53.2873,53.2989,35000.0
2015-02-27 11:10:00,91.89,91.89,91.88,91.89,3800.0,53.2989,53.2989,53.2931,53.2989,3800.0
2015-02-27 11:15:00,91.89,91.89,91.87,91.88,17800.0,53.2989,53.2989,53.2873,53.2931,17800.0
2015-02-27 11:20:00,91.87,91.88,91.87,91.87,14200.0,53.2873,53.2931,53.2873,53.2873,14200.0
2015-02-27 11:25:00,91.87,91.88,91.87,91.87,45600.0,53.2873,53.2931,53.2873,53.2873,45600.0
2015-02-27 11:30:00,91.87,91.88,91.87,91.87,16300.0,53.2873,53.2931,53.2873,53.2873,16300.0
2015-02-27 11:35:00,91.87,91.88,91.87,91.87,8400.0,53.2873,53.2931,53.2873,53.2873,8400.0
2015-02-27 11:40:00,91.87,91.88,91.87,91.88,7300.0,53.2873,53.2931,53.2873,53.2931,7300.0
2015-02-27 11:45:00,91.88,91.9,91.87,91.89,37500.0,53.2931,53.3047,53.2873,53.2989,37500.0
2015-02-27 11:50:00,91.88,91.9,91.88,91.9,13800.0,53.2931,53.3047,53.2931,53.3047,13800.0
2015-02-27 11:55:00,91.9,91.9,91.89,91.9,13700.0,53.3047,53.3047,53.2989,53.3047,13700.0
2015-02-27 12:00:00,91.9,91.93,91.9,91.92,53300.0,53.3047,53.3221,53.3047,53.3163,53300.0
2015-02-27 12:05:00,91.92,91.93,91.91,91.92,18800.0,53.3163,53.3221,53.3105,53.3163,18800.0
2015-02-27 12:10:00,91.93,91.93,91.91,91.93,17400.0,53.3221,53.3221,53.3105,53.3221,17400.0
2015-02-27 12:15:00,91.92,91.93,91.91,91.92,22700.0,53.3163,53.3221,53.3105,53.3163,22700.0
2015-02-27 12:20:00,91.92,91.93,91.91,91.91,28100.0,53.3163,53.3221,53.3105,53.3105,28100.0
2015-02-27 12:25:00,91.91,91.93,91.91,91.92,18300.0,53.3105,53.3221,53.3105,53.3163,18300.0
2015-02-27 12:30:00,91.92,91.93,91.9,91.91,47000.0,53.3163,53.3221,53.3047,53.3105,47000.0
2015-02-27 12:35:00,91.9,91.93,91.9,91.93,63200.0,53.3047,53.3221,53.3047,53.3221,63200.0
2015-02-27 12:40:00,91.92,91.92,91.91,91.92,3500.0,53.3163,53.3163,53.3105,53.3163,3500.0
2015-02-27 12:45:00,91.92,91.92,91.9,91.91,8600.0,53.3163,53.3163,53.3047,53.3105,8600.0
2015-02-27 12:50:00,91.91,91.93,91.9,91.92,24200.0,53.3105,53.3221,53.3047,53.3163,24200.0
2015-02-27 12:55:00,91.92,91.93,91.9,91.92,9300.0,53.3163,53.3221,53.3047,53.3163,9300.0
2015-02-27 13:00:00,91.93,91.93,91.92,91.92,4900.0,53.3221,53.3221,53.3163,53.3163,4900.0
2015-02-27 13:05:00,91.92,91.93,91.91,91.91,34000.0,53.3163,53.3221,53.3105,53.3105,34000.0
2015-02-27 13:10:00,91.92,91.93,91.91,91.93,8600.0,53.3163,53.3221,53.3105,53.3221,8600.0
2015-02-27 13:15:00,91.93,91.93,91.91,91.92,59800.0,53.3221,53.3221,53.3105,53.3163,59800.0
2015-02-27 13:20:00,91.92,91.94,91.91,91.94,42300.0,53.3163,53.3279,53.3105,53.3279,42300.0
2015-02-27 13:25:00,91.94,91.94,91.93,91.93,70700.0,53.3279,53.3279,53.3221,53.3221,70700.0
2015-02-27 13:30:00,91.94,91.95,91.91,91.91,100900.0,53.3279,53.3337,53.3105,53.3105,100900.0
2015-02-27 13:35:00,91.91,91.95,91.91,91.94,20800.0,53.3105,53.3337,53.3105,53.3279,20800.0
2015-02-27 13:40:00,91.94,91.94,91.9,91.91,55600.0,53.3279,53.3279,53.3047,53.3105,55600.0
2015-02-27 13:45:00,91.9,91.93,91.9,91.92,37400.0,53.3047,53.3221,53.3047,53.3163,37400.0
2015-02-27 13:50:00,91.93,91.93,91.92,91.92,8900.0,53.3221,53.3221,53.3163,53.3163,8900.0
2015-02-27 13:55:00,91.92,91.93,91.92,91.93,5200.0,53.3163,53.3221,53.3163,53.3221,5200.0
2015-02-27 14:00:00,91.93,91.93,91.92,91.93,3900.0,53.3221,53.3221,53.3163,53.3221,3900.0
2015-02-27 14:05:00,91.92,91.93,91.92,91.92,4700.0,53.3163,53.3221,53.3163,53.3163,4700.0
2015-02-27 14:10:00,91.93,91.93,91.92,91.93,9000.0,53.3221,53.3221,53.3163,53.3221,9000.0
2015-02-27 14:15:00,91.92,91.94,91.92,91.92,18500.0,53.3163,53.3279,53.3163,53.3163,18500.0
2015-02-27 14:20:00,91.92,91.93,91.92,91.92,18400.0,53.3163,53.3221,53.3163,53.3163,18400.0
2015-02-27 14:25:00,91.93,91.93,91.92,91.93,11900.0,53.3221,53.3221,53.3163,53.3221,11900.0
2015-02-27 14:30:00,91.93,91.93,91.92,91.92,5600.0,53.3221,53.3221,53.3163,53.3163,5600.0
2015-02-27 14:35:00,91.92,91.94,91.92,91.93,24800.0,53.3163,53.3279,53.3163,53.3221,24800.0
2015-02-27 14:40:00,91.94,91.95,91.9,91.92,68600.0,53.3279,53.3337,53.3047,53.3163,68600.0
2015-02-27 14:45:00,91.92,91.93,91.89,91.91,26000.0,53.3163,53.3221,53.2989,53.3105,26000.0
2015-02-27 14:50:00,91.9,91.92,91.89,91.9,39100.0,53.3047,53.3163,53.2989,53.3047,39100.0
2015-02-27 14:55:00,91.9,91.92,91.87,91.89,115500.0,53.3047,53.3163,53.2873,53.2989,115500.0
2015-02-27 15:00:00,91.88,91.88,91.84,91.85,82200.0,53.2931,53.2931,53.2699,53.2757,82200.0
2015-02-27 15:05:00,91.84,91.87,91.84,91.87,70700.0,53.2699,53.2873,53.2699,53.2873,70700.0
2015-02-27 15:10:00,91.86,91.87,91.84,91.86,92800.0,53.2815,53.2873,53.2699,53.2815,92800.0
2015-02-27 15:15:00,91.85,91.86,91.85,91.85,38000.0,53.2757,53.2815,53.2757,53.2757,38000.0
2015-02-27 15:20:00,91.85,91.86,91.84,91.84,55800.0,53.2757,53.2815,53.2699,53.2699,55800.0
2015-02-27 15:25:00,91.84,91.88,91.84,91.87,83200.0,53.2699,53.2931,53.2699,53.2873,83200.0
2015-02-27 15:30:00,91.88,91.88,91.86,91.87,12400.0,53.2931,53.2931,53.2815,53.2873,12400.0
2015-02-27 15:35:00,91.87,91.89,91.86,91.87,117700.0,53.2873,53.2989,53.2815,53.2873,117700.0
2015-02-27 15:40:00,91.87,91.87,91.86,91.86,13000.0,53.2873,53.2873,53.2815,53.2815,13000.0
2015-02-27 15:45:00,91.86,91.87,91.85,91.85,23500.0,53.2815,53.2873,53.2757,53.2757,23500.0
2015-02-27 15:50:00,91.85,91.86,91.84,91.85,86200.0,53.2757,53.2815,53.2699,53.2757,86200.0
2015-02-27 15:55:00,91.85,91.92,91.84,91.89,186500.0,53.2757,53.3163,53.2699,53.2989,186500.0
2015-03-02 09:30:00,91.56,91.6,91.47,91.48,114400.0,53.3358,53.3591,53.2833,53.2892,114400.0
2015-03-02 09:35:00,91.48,91.51,91.47,91.48,41900.0,53.2892,53.3066,53.2833,53.2892,41900.0
2015-03-02 09:40:00,91.48,91.48,91.45,91.46,85400.0,53.2892,53.2892,53.2717,53.2775,85400.0
2015-03-02 09:45:00,91.46,91.58,91.45,91.5,130500.0,53.2775,53.3474,53.2717,53.3008,130500.0
2015-03-02 09:50:00,91.49,91.5,91.48,91.48,36100.0,53.295,53.3008,53.2892,53.2892,36100.0
2015-03-02 09:55:00,91.48,91.5,91.47,91.48,94400.0,53.2892,53.3008,53.2833,53.2892,94400.0
2015-03-02 10:00:00,91.48,91.48,91.46,91.46,62500.0,53.2892,53.2892,53.2775,53.2775,62500.0
2015-03-02 10:05:00,91.46,91.49,91.46,91.48,55300.0,53.2775,53.295,53.2775,53.2892,55300.0
2015-03-02 10:10:00,91.49,91.56,91.49,91.5,233700.0,53.295,53.3358,53.295,53.3008,233700.0
2015-03-02 10:15:00,91.51,91.52,91.5,91.5,47500.0,53.3066,53.3125,53.3008,53.3008,47500.0
2015-03-02 10:20:00,91.51,91.51,91.49,91.5,59800.0,53.3066,53.3066,53.295,53.3008,59800.0
2015-03-02 10:25:00,91.5,91.51,91.49,91.51,42900.0,53.3008,53.3066,53.295,53.3066,42900.0
2015-03-02 10:30:00,91.5,91.51,91.45,91.45,434300.0,53.3008,53.3066,53.2717,53.2717,434300.0
2015-03-02 10:35:00,91.45,91.46,91.43,91.46,46800.0,53.2717,53.2775,53.26,53.2775,46800.0
2015-03-02 10:40:00,91.47,91.48,91.45,91.45,40300.0,53.2833,53.2892,53.2717,53.2717,40300.0
2015-03-02 10:45:00,91.45,91.47,91.45,91.46,50600.0,53.2717,53.2833,53.2717,53.2775,50600.0
2015-03-02 10:50:00,91.46,91.47,91.43,91.44,83800.0,53.2775,53.2833,53.26,53.2659,83800.0
2015-03-02 10:55:00,91.44,91.44,91.42,91.43,76000.0,53.2659,53.2659,53.2542,53.26,76000.0
2015-03-02 11:00:00,91.43,91.46,91.42,91.42,38000.0,53.26,53.2775,53.2542,53.2542,38000.0
2015-03-02 11:05:00,91.43,91.43,91.41,91.41,57500.0,53.26,53.26,53.2484,53.2484,57500.0
2015-03-02 11:10:00,91.41,91.42,91.39,91.41,300400.0,53.2484,53.2542,53.2367,53.2484,300400.0
2015-03-02 11:15:00,91.41,91.43,91.39,91.43,183900.0,53.2484,53.26,53.2367,53.26,183900.0
2015-03-02 11:20:00,91.42,91.43,91.42,91.42,29900.0,53.2542,53.26,53.2542,53.2542,29900.0
2015-03-02 11:25:00,91.42,91.43,91.42,91.43,47600.0,53.2542,53.26,53.2542,53.26,47600.0
2015-03-02 11:30:00,91.43,91.46,91.41,91.45,75100.0,53.26,53.2775,53.2484,53.2717,75100.0
2015-03-02 11:35:00,91.45,91.49,91.44,91.48,49400.0,53.2717,53.295,53.2659,53.2892,49400.0
2015-03-02 11:40:00,91.48,91.48,91.41,91.43,145900.0,53.2892,53.2892,53.2484,53.26,145900.0
2015-03-02 11:45:00,91.43,91.44,91.41,91.42,150700.0,53.26,53.2659,53.2484,53.2542,150700.0
2015-03-02 11:50:00,91.43,91.43,91.4,91.42,46800.0,53.26,53.26,53.2426,53.2542,46800.0
2015-03-02 11:55:00,91.41,91.42,91.4,91.41,145000.0,53.2484,53.2542,53.2426,53.2484,145000.0
2015-03-02 12:00:00,91.41,91.42,91.39,91.4,128300.0,53.2484,53.2542,53.2367,53.2426,128300.0
2015-03-02 12:05:00,91.41,91.42,91.4,91.41,35800.0,53.2484,53.2542,53.2426,53.2484,35800.0
2015-03-02 12:10:00,91.41,91.42,91.39,91.41,95300.0,53.2484,53.2542,53.2367,53.2484,95300.0
2015-03-02 12:15:00,91.41,91.42,91.41,91.41,17200.0,53.2484,53.2542,53.2484,53.2484,17200.0
2015-03-02 12:20:00,91.41,91.42,91.4,91.41,37300.0,53.2484,53.2542,53.2426,53.2484,37300.0
2015-03-02 12:25:00,91.41,91.42,91.4,91.4,27800.0,53.2484,53.2542,53.2426,53.2426,27800.0
2015-03-02 12:30:00,91.41,91.41,91.38,91.38,58600.0,53.2484,53.2484,53.2309,53.2309,58600.0
2015-03-02 12:35:00,91.38,91.39,91.37,91.38,29200.0,53.2309,53.2367,53.2251,53.2309,29200.0
2015-03-02 12:40:00,91.38,91.38,91.36,91.37,31400.0,53.2309,53.2309,53.2193,53.2251,31400.0
2015-03-02 12:45:00,91.37,91.41,91.36,91.38,39100.0,53.2251,53.2484,53.2193,53.2309,39100.0
2015-03-02 12:50:00,91.38,91.38,91.36,91.37,22900.0,53.2309,53.2309,53.2193,53.2251,22900.0
2015-03-02 12:55:00,91.37,91.39,91.36,91.39,23900.0,53.2251,53.2367,53.2193,53.2367,23900.0
2015-03-02 13:00:00,91.38,91.41,91.38,91.39,81100.0,53.2309,53.2484,53.2309,53.2367,81100.0
2015-03-02 13:05:00,91.39,91.42,91.38,91.39,24200.0,53.2367,53.2542,53.2309,53.2367,24200.0
2015-03-02 13:10:00,91.39,91.4,91.39,91.39,27600.0,53.2367,53.2426,53.2367,53.2367,27600.0
2015-03-02 13:15:00,91.39,91.4,91.39,91.39,14700.0,53.2367,53.2426,53.2367,53.2367,14700.0
2015-03-02 13:20:00,91.4,91.4,91.39,91.39,18800.0,53.2426,53.2426,53.2367,53.2367,18800.0
2015-03-02 13:25:00,91.39,91.4,91.37,91.38,31600.0,53.2367,53.2426,53.2251,53.2309,31600.0
2015-03-02 13:30:00,91.38,91.4,91.37,91.37,24700.0,53.2309,53.2426,53.2251,53.2251,24700.0
2015-03-02 13:35:00,91.37,91.4,91.37,91.37,27000.0,53.2251,53.2426,53.2251,53.2251,27000.0
2015-03-02 13:40:00,91.38,91.4,91.37,91.37,32900.0,53.2309,53.2426,53.2251,53.2251,32900.0
2015-03-02 13:45:00,91.38,91.41,91.37,91.39,62500.0,53.2309,53.2484,53.2251,53.2367,62500.0
2015-03-02 13:50:00,91.39,91.4,91.36,91.36,32600.0,53.2367,53.2426,53.2193,53.2193,32600.0
2015-03-02 13:55:00,91.36,91.37,91.35,91.36,23800.0,53.2193,53.2251,53.2134,53.2193,23800.0
2015-03-02 14:00:00,91.37,91.37,91.35,91.36,43200.0,53.2251,53.2251,53.2134,53.2193,43200.0
2015-03-02 14:05:00,91.35,91.36,91.34,91.34,24400.0,53.2134,53.2193,53.2076,53.2076,24400.0
2015-03-02 14:10:00,91.34,91.35,91.33,91.34,43200.0,53.2076,53.2134,53.2018,53.2076,43200.0
2015-03-02 14:15:00,91.34,91.39,91.33,91.35,40300.0,53.2076,53.2367,53.2018,53.2134,40300.0
2015-03-02 14:20:00,91.35,91.35,91.34,91.34,44200.0,53.2134,53.2134,53.2076,53.2076,44200.0
2015-03-02 14:25:00,91.34,91.35,91.33,91.33,48500.0,53.2076,53.2134,53.2018,53.2018,48500.0
2015-03-02 14:30:00,91.33,91.34,91.33,91.34,42300.0,53.2018,53.2076,53.2018,53.2076,42300.0
2015-03-02 14:35:00,91.34,91.36,91.33,91.34,46400.0,53.2076,53.2193,53.2018,53.2076,46400.0
2015-03-02 14:40:00,91.34,91.35,91.32,91.33,77900.0,53.2076,53.2134,53.1959,53.2018,77900.0
2015-03-02 14:45:00,91.33,91.34,91.32,91.34,72200.0,53.2018,53.2076,53.1959,53.2076,72200.0
2015-03-02 14:50:00,91.34,91.34,91.3,91.31,49900.0,53.2076,53.2076,53.1843,53.1901,49900.0
2015-03-02 14:55:00,91.31,91.35,91.3,91.35,56300.0,53.1901,53.2134,53.1843,53.2134,56300.0
2015-03-02 15:00:00,91.34,91.34,91.31,91.34,49700.0,53.2076,53.2076,53.1901,53.2076,49700.0
2015-03-02 15:05:00,91.34,91.34,91.31,91.34,85500.0,53.2076,53.2076,53.1901,53.2076,85500.0
2015-03-02 15:10:00,91.33,91.33,91.31,91.33,51000.0,53.2018,53.2018,53.1901,53.2018,51000.0
2015-03-02 15:15:00,91.32,91.33,91.31,91.32,43600.0,53.1959,53.2018,53.1901,53.1959,43600.0
2015-03-02 15:20:00,91.33,91.34,91.31,91.33,65500.0,53.2018,53.2076,53.1901,53.2018,65500.0
2015-03-02 15:25:00,91.33,91.35,91.31,91.34,78400.0,53.2018,53.2134,53.1901,53.2076,78400.0
2015-03-02 15:30:00,91.34,91.46,91.34,91.39,236300.0,53.2076,53.2775,53.2076,53.2367,236300.0
2015-03-02 15:35:00,91.39,91.46,91.39,91.42,65200.0,53.2367,53.2775,53.2367,53.2542,65200.0
2015-03-02 15:40:00,91.42,91.42,91.39,91.41,68200.0,53.2542,53.2542,53.2367,53.2484,68200.0
2015-03-02 15:45:00,91.4,91.43,91.38,91.43,97800.0,53.2426,53.26,53.2309,53.26,97800.0
2015-03-02 15:50:00,91.43,91.46,91.4,91.44,182600.0,53.26,53.2775,53.2426,53.2659,182600.0
2015-03-02 15:55:00,91.44,91.48,91.37,91.47,417200.0,53.2659,53.2892,53.2251,53.2833,417200.0
2015-03-03 09:30:00,91.32,91.4,91.28,91.33,62900.0,53.1959,53.2426,53.1726,53.2018,62900.0
2015-03-03 09:35:00,91.33,91.35,91.31,91.34,55700.0,53.2018,53.2134,53.1901,53.2076,55700.0
2015-03-03 09:40:00,91.34,91.34,91.28,91.3,683300.0,53.2076,53.2076,53.1726,53.1843,683300.0
2015-03-03 09:45:00,91.29,91.3,91.25,91.26,154500.0,53.1785,53.1843,53.1552,53.161,154500.0
2015-03-03 09:50:00,91.27,91.27,91.21,91.22,68700.0,53.1668,53.1668,53.1319,53.1377,68700.0
2015-03-03 09:55:00,91.22,91.25,91.19,91.25,244300.0,53.1377,53.1552,53.1202,53.1552,244300.0
2015-03-03 10:00:00,91.24,91.27,91.23,91.26,36600.0,53.1493,53.1668,53.1435,53.161,36600.0
2015-03-03 10:05:00,91.27,91.28,91.25,91.27,128600.0,53.1668,53.1726,53.1552,53.1668,128600.0
2015-03-03 10:10:00,91.27,91.29,91.26,91.29,110800.0,53.1668,53.1785,53.161,53.1785,110800.0
2015-03-03 10:15:00,91.28,91.29,91.27,91.29,29800.0,53.1726,53.1785,53.1668,53.1785,29800.0
2015-03-03 10:20:00,91.29,91.29,91.28,91.29,53600.0,53.1785,53.1785,53.1726,53.1785,53600.0
2015-03-03 10:25:00,91.29,91.29,91.28,91.29,48000.0,53.1785,53.1785,53.1726,53.1785,48000.0
2015-03-03 10:30:00,91.29,91.3,91.28,91.29,47500.0,53.1785,53.1843,53.1726,53.1785,47500.0
2015-03-03 10:35:00,91.29,91.29,91.28,91.29,25500.0,53.1785,53.1785,53.1726,53.1785,25500.0
2015-03-03 10:40:00,91.29,91.3,91.28,91.3,82500.0,53.1785,53.1843,53.1726,53.1843,82500.0
2015-03-03 10:45:00,91.3,91.3,91.28,91.3,79600.0,53.1843,53.1843,53.1726,53.1843,79600.0
2015-03-03 10:50:00,91.3,91.3,91.28,91.29,39400.0,53.1843,53.1843,53.1726,53.1785,39400.0
2015-03-03 10:55:00,91.29,91.29,91.26,91.27,64100.0,53.1785,53.1785,53.161,53.1668,64100.0
2015-03-03 11:00:00,91.28,91.3,91.27,91.27,55000.0,53.1726,53.1843,53.1668,53.1668,55000.0
2015-03-03 11:05:00,91.27,91.29,91.27,91.29,66400.0,53.1668,53.1785,53.1668,53.1785,66400.0
2015-03-03 11:10:00,91.29,91.29,91.22,91.23,212100.0,53.1785,53.1785,53.1377,53.1435,212100.0
2015-03-03 11:15:00,91.22,91.23,91.17,91.18,324400.0,53.1377,53.1435,53.1086,53.1144,324400.0
2015-03-03 11:20:00,91.18,91.2,91.18,91.2,153300.0,53.1144,53.126,53.1144,53.126,153300.0
2015-03-03 11:25:00,91.2,91.2,91.19,91.2,174500.0,53.126,53.126,53.1202,53.126,174500.0
2015-03-03 11:30:00,91.2,91.2,91.14,91.15,56900.0,53.126,53.126,53.0911,53.0969,56900.0
2015-03-03 11:35:00,91.15,91.18,91.15,91.18,32400.0,53.0969,53.1144,53.0969,53.1144,32400.0
2015-03-03 11:40:00,91.17,91.18,91.13,91.14,83600.0,53.1086,53.1144,53.0853,53.0911,83600.0
2015-03-03 11:45:00,91.14,91.17,91.14,91.17,117800.0,53.0911,53.1086,53.0911,53.1086,117800.0
2015-03-03 11:50:00,91.17,91.19,91.16,91.19,21000.0,53.1086,53.1202,53.1027,53.1202,21000.0
2015-03-03 11:55:00,91.19,91.2,91.19,91.19,13400.0,53.1202,53.126,53.1202,53.1202,13400.0
2015-03-03 12:00:00,91.2,91.2,91.18,91.19,33100.0,53.126,53.126,53.1144,53.1202,33100.0
2015-03-03 12:05:00,91.18,91.19,91.18,91.18,7100.0,53.1144,53.1202,53.1144,53.1144,7100.0
2015-03-03 12:10:00,91.19,91.22,91.18,91.21,76400.0,53.1202,53.1377,53.1144,53.1319,76400.0
2015-03-03 12:15:00,91.22,91.22,91.21,91.21,4100.0,53.1377,53.1377,53.1319,53.1319,4100.0
2015-03-03 12:20:00,91.22,91.22,91.18,91.19,32100.0,53.1377,53.1377,53.1144,53.1202,32100.0
2015-03-03 12:25:00,91.19,91.19,91.16,91.17,27200.0,53.1202,53.1202,53.1027,53.1086,27200.0
2015-03-03 12:30:00,91.17,91.19,91.17,91.18,45800.0,53.1086,53.1202,53.1086,53.1144,45800.0
2015-03-03 12:35:00,91.18,91.19,91.18,91.19,13400.0,53.1144,53.1202,53.1144,53.1202,13400.0
2015-03-03 12:40:00,91.18,91.19,91.18,91.19,28800.0,53.1144,53.1202,53.1144,53.1202,28800.0
2015-03-03 12:45:00,91.18,91.19,91.18,91.18,8300.0,53.1144,53.1202,53.1144,53.1144,8300.0
2015-03-03 12:50:00,91.18,91.22,91.18,91.2,93800.0,53.1144,53.1377,53.1144,53.126,93800.0
2015-03-03 12:55:00,91.2,91.22,91.19,91.21,20700.0,53.126,53.1377,53.1202,53.1319,20700.0
2015-03-03 13:00:00,91.22,91.26,91.21,91.23,45400.0,53.1377,53.161,53.1319,53.1435,45400.0
2015-03-03 13:05:00,91.23,91.23,91.22,91.23,66300.0,53.1435,53.1435,53.1377,53.1435,66300.0
2015-03-03 13:10:00,91.23,91.26,91.22,91.26,90000.0,53.1435,53.161,53.1377,53.161,90000.0
2015-03-03 13:15:00,91.25,91.27,91.25,91.26,18500.0,53.1552,53.1668,53.1552,53.161,18500.0
2015-03-03 13:20:00,91.26,91.26,91.25,91.26,29300.0,53.161,53.161,53.1552,53.161,29300.0
2015-03-03 13:25:00,91.26,91.26,91.25,91.25,11700.0,53.161,53.161,53.1552,53.1552,11700.0
2015-03-03 13:30:00,91.25,91.26,91.24,91.25,78500.0,53.1552,53.161,53.1493,53.1552,78500.0
2015-03-03 13:35:00,91.25,91.26,91.23,91.23,26400.0,53.1552,53.161,53.1435,53.1435,26400.0
2015-03-03 13:40:00,91.23,91.24,91.22,91.23,23800.0,53.1435,53.1493,53.1377,53.1435,23800.0
2015-03-03 13:45:00,91.22,91.23,91.22,91.23,23200.0,53.1377,53.1435,53.1377,53.1435,23200.0
2015-03-03 13:50:00,91.24,91.24,91.23,91.23,10800.0,53.1493,53.1493,53.1435,53.1435,10800.0
2015-03-03 13:55:00,91.24,91.24,91.22,91.23,21000.0,53.1493,53.1493,53.1377,53.1435,21000.0
2015-03-03 14:00:00,91.22,91.23,91.22,91.23,16800.0,53.1377,53.1435,53.1377,53.1435,16800.0
2015-03-03 14:05:00,91.23,91.26,91.22,91.26,62300.0,53.1435,53.161,53.1377,53.161,62300.0
2015-03-03 14:10:00,91.26,91.26,91.25,91.26,7200.0,53.161,53.161,53.1552,53.161,7200.0
2015-03-03 14:15:00,91.26,91.26,91.25,91.25,17600.0,53.161,53.161,53.1552,53.1552,17600.0
2015-03-03 14:20:00,91.26,91.26,91.23,91.23,146700.0,53.161,53.161,53.1435,53.1435,146700.0
2015-03-03 14:25:00,91.23,91.25,91.22,91.24,172000.0,53.1435,53.1552,53.1377,53.1493,172000.0
2015-03-03 14:30:00,91.24,91.25,91.22,91.23,94900.0,53.1493,53.1552,53.1377,53.1435,94900.0
2015-03-03 14:35:00,91.22,91.23,91.2,91.2,78000.0,53.1377,53.1435,53.126,53.126,78000.0
2015-03-03 14:40:00,91.2,91.21,91.19,91.19,55500.0,53.126,53.1319,53.1202,53.1202,55500.0
2015-03-03 14:45:00,91.19,91.2,91.16,91.17,40600.0,53.1202,53.126,53.1027,53.1086,40600.0
2015-03-03 14:50:00,91.17,91.19,91.16,91.19,70100.0,53.1086,53.1202,53.1027,53.1202,70100.0
2015-03-03 14:55:00,91.19,91.21,91.17,91.2,202900.0,53.1202,53.1319,53.1086,53.126,202900.0
2015-03-03 15:00:00,91.2,91.21,91.17,91.2,213200.0,53.126,53.1319,53.1086,53.126,213200.0
2015-03-03 15:05:00,91.19,91.19,91.15,91.16,229800.0,53.1202,53.1202,53.0969,53.1027,229800.0
2015-03-03 15:10:00,91.17,91.19,91.15,91.18,271900.0,53.1086,53.1202,53.0969,53.1144,271900.0
2015-03-03 15:15:00,91.18,91.18,91.15,91.17,82200.0,53.1144,53.1144,53.0969,53.1086,82200.0
2015-03-03 15:20:00,91.17,91.18,91.14,91.17,338600.0,53.1086,53.1144,53.0911,53.1086,338600.0
2015-03-03 15:25:00,91.17,91.2,91.17,91.19,193600.0,53.1086,53.126,53.1086,53.1202,193600.0
2015-03-03 15:30:00,91.18,91.19,91.17,91.18,218200.0,53.1144,53.1202,53.1086,53.1144,218200.0
2015-03-03 15:35:00,91.18,91.19,91.15,91.15,98800.0,53.1144,53.1202,53.0969,53.0969,98800.0
2015-03-03 15:40:00,91.16,91.17,91.15,91.17,62000.0,53.1027,53.1086,53.0969,53.1086,62000.0
2015-03-03 15:45:00,91.17,91.17,91.12,91.14,293900.0,53.1086,53.1086,53.0794,53.0911,293900.0
2015-03-03 15:50:00,91.14,91.17,91.12,91.16,557800.0,53.0911,53.1086,53.0794,53.1027,557800.0
2015-03-03 15:55:00,91.15,91.22,91.14,91.18,390000.0,53.0969,53.1377,53.0911,53.1144,390000.0
2015-03-04 09:30:00,91.05,91.1,91.0,91.04,169600.0,53.0387,53.0678,53.0095,53.0328,169600.0
2015-03-04 09:35:00,91.03,91.07,91.03,91.04,125000.0,53.027,53.0503,53.027,53.0328,125000.0
2015-03-04 09:40:00,91.03,91.04,91.01,91.02,65900.0,53.027,53.0328,53.0154,53.0212,65900.0
2015-03-04 09:45:00,91.01,91.04,91.0,91.03,109300.0,53.0154,53.0328,53.0095,53.027,109300.0
2015-03-04 09:50:00,91.03,91.04,91.01,91.03,108000.0,53.027,53.0328,53.0154,53.027,108000.0
2015-03-04 09:55:00,91.03,91.06,91.01,91.06,55000.0,53.027,53.0445,53.0154,53.0445,55000.0
2015-03-04 10:00:00,91.06,91.06,91.02,91.02,261900.0,53.0445,53.0445,53.0212,53.0212,261900.0
2015-03-04 10:05:00,91.02,91.04,91.01,91.02,138300.0,53.0212,53.0328,53.0154,53.0212,138300.0
2015-03-04 10:10:00,91.02,91.02,91.0,91.01,128700.0,53.0212,53.0212,53.0095,53.0154,128700.0
2015-03-04 10:15:00,91.01,91.03,90.99,91.02,54100.0,53.0154,53.027,53.0037,53.0212,54100.0
2015-03-04 10:20:00,91.02,91.02,91.0,91.01,36000.0,53.0212,53.0212,53.0095,53.0154,36000.0
2015-03-04 10:25:00,91.01,91.02,90.99,91.02,53700.0,53.0154,53.0212,53.0037,53.0212,53700.0
2015-03-04 10:30:00,91.0,91.05,91.0,91.05,80200.0,53.0095,53.0387,53.0095,53.0387,80200.0
2015-03-04 10:35:00,91.05,91.05,91.02,91.04,40700.0,53.0387,53.0387,53.0212,53.0328,40700.0
2015-03-04 10:40:00,91.04,91.04,91.01,91.02,260600.0,53.0328,53.0328,53.0154,53.0212,260600.0
2015-03-04 10:45:00,91.01,91.01,90.99,91.0,243900.0,53.0154,53.0154,53.0037,53.0095,243900.0
2015-03-04 10:50:00,91.0,91.03,90.98,91.0,106200.0,53.0095,53.027,52.9979,53.0095,106200.0
2015-03-04 10:55:00,91.0,91.02,91.0,91.02,22500.0,53.0095,53.0212,53.0095,53.0212,22500.0
2015-03-04 11:00:00,91.01,91.03,91.01,91.02,44400.0,53.0154,53.027,53.0154,53.0212,44400.0
2015-03-04 11:05:00,91.02,91.03,91.01,91.03,47800.0,53.0212,53.027,53.0154,53.027,47800.0
2015-03-04 11:10:00,91.03,91.04,91.02,91.03,36400.0,53.027,53.0328,53.0212,53.027,36400.0
2015-03-04 11:15:00,91.03,91.07,91.02,91.07,64400.0,53.027,53.0503,53.0212,53.0503,64400.0
2015-03-04 11:20:00,91.06,91.08,91.06,91.08,35200.0,53.0445,53.0561,53.0445,53.0561,35200.0
2015-03-04 11:25:00,91.08,91.16,91.07,91.13,146500.0,53.0561,53.1027,53.0503,53.0853,146500.0
2015-03-04 11:30:00,91.12,91.13,91.09,91.12,191100.0,53.0794,53.0853,53.062,53.0794,191100.0
2015-03-04 11:35:00,91.13,91.13,91.1,91.11,30200.0,53.0853,53.0853,53.0678,53.0736,30200.0
2015-03-04 11:40:00,91.11,91.12,91.1,91.11,18700.0,53.0736,53.0794,53.0678,53.0736,18700.0
2015-03-04 11:45:00,91.1,91.11,91.08,91.09,39400.0,53.0678,53.0736,53.0561,53.062,39400.0
2015-03-04 11:50:00,91.09,91.09,91.04,91.06,73300.0,53.062,53.062,53.0328,53.0445,73300.0
2015-03-04 11:55:00,91.05,91.06,91.04,91.04,78900.0,53.0387,53.0445,53.0328,53.0328,78900.0
2015-03-04 12:00:00,91.03,91.05,91.01,91.04,57100.0,53.027,53.0387,53.0154,53.0328,57100.0
2015-03-04 12:05:00,91.04,91.04,91.02,91.03,38400.0,53.0328,53.0328,53.0212,53.027,38400.0
2015-03-04 12:10:00,91.02,91.06,91.02,91.05,45000.0,53.0212,53.0445,53.0212,53.0387,45000.0
2015-03-04 12:15:00,91.06,91.07,91.06,91.06,85500.0,53.0445,53.0503,53.0445,53.0445,85500.0
2015-03-04 12:20:00,91.07,91.07,91.04,91.06,53900.0,53.0503,53.0503,53.0328,53.0445,53900.0
2015-03-04 12:25:00,91.05,91.06,91.05,91.05,40000.0,53.0387,53.0445,53.0387,53.0387,40000.0
2015-03-04 12:30:00,91.06,91.07,91.05,91.06,75000.0,53.0445,53.0503,53.0387,53.0445,75000.0
2015-03-04 12:35:00,91.06,91.06,91.05,91.05,29800.0,53.0445,53.0445,53.0387,53.0387,29800.0
2015-03-04 12:40:00,91.05,91.09,91.05,91.08,57900.0,53.0387,53.062,53.0387,53.0561,57900.0
2015-03-04 12:45:00,91.08,91.09,91.08,91.09,20400.0,53.0561,53.062,53.0561,53.062,20400.0
2015-03-04 12:50:00,91.09,91.09,91.08,91.08,17100.0,53.062,53.062,53.0561,53.0561,17100.0
2015-03-04 12:55:00,91.08,91.08,91.06,91.06,26400.0,53.0561,53.0561,53.0445,53.0445,26400.0
2015-03-04 13:00:00,91.06,91.07,91.05,91.07,30500.0,53.0445,53.0503,53.0387,53.0503,30500.0
2015-03-04 13:05:00,91.06,91.07,91.05,91.05,23300.0,53.0445,53.0503,53.0387,53.0387,23300.0
2015-03-04 13:10:00,91.06,91.06,91.05,91.05,32600.0,53.0445,53.0445,53.0387,53.0387,32600.0
2015-03-04 13:15:00,91.06,91.07,91.05,91.07,41400.0,53.0445,53.0503,53.0387,53.0503,41400.0
2015-03-04 13:20:00,91.06,91.08,91.05,91.07,35200.0,53.0445,53.0561,53.0387,53.0503,35200.0
2015-03-04 13:25:00,91.07,91.08,91.06,91.06,49100.0,53.0503,53.0561,53.0445,53.0445,49100.0
2015-03-04 13:30:00,91.06,91.07,91.06,91.06,9800.0,53.0445,53.0503,53.0445,53.0445,9800.0
2015-03-04 13:35:00,91.06,91.07,91.06,91.07,43100.0,53.0445,53.0503,53.0445,53.0503,43100.0
2015-03-04 13:40:00,91.06,91.07,91.06,91.06,14500.0,53.0445,53.0503,53.0445,53.0445,14500.0
2015-03-04 13:45:00,91.06,91.07,91.06,91.06,28400.0,53.0445,53.0503,53.0445,53.0445,28400.0
2015-03-04 13:50:00,91.07,91.07,91.05,91.05,40600.0,53.0503,53.0503,53.0387,53.0387,40600.0
2015-03-04 13:55:00,91.05,91.06,91.05,91.06,89900.0,53.0387,53.0445,53.0387,53.0445,89900.0
2015-03-04 14:00:00,91.06,91.07,91.05,91.07,42500.0,53.0445,53.0503,53.0387,53.0503,42500.0
2015-03-04 14:05:00,91.07,91.08,91.06,91.07,21400.0,53.0503,53.0561,53.0445,53.0503,21400.0
2015-03-04 14:10:00,91.07,91.07,91.06,91.06,15600.0,53.0503,53.0503,53.0445,53.0445,15600.0
2015-03-04 14:15:00,91.06,91.07,91.04,91.04,30500.0,53.0445,53.0503,53.0328,53.0328,30500.0
2015-03-04 14:20:00,91.04,91.05,91.03,91.04,62900.0,53.0328,53.0387,53.027,53.0328,62900.0
2015-03-04 14:25:00,91.04,91.04,91.03,91.04,16800.0,53.0328,53.0328,53.027,53.0328,16800.0
2015-03-04 14:30:00,91.03,91.04,91.02,91.03,89700.0,53.027,53.0328,53.0212,53.027,89700.0
2015-03-04 14:35:00,91.03,91.03,91.02,91.02,22200.0,53.027,53.027,53.0212,53.0212,22200.0
2015-03-04 14:40:00,91.02,91.04,91.02,91.03,48000.0,53.0212,53.0328,53.0212,53.027,48000.0
2015-03-04 14:45:00,91.03,91.05,91.03,91.05,33900.0,53.027,53.0387,53.027,53.0387,33900.0
2015-03-04 14:50:00,91.05,91.05,91.04,91.05,12900.0,53.0387,53.0387,53.0328,53.0387,12900.0
2015-03-04 14:55:00,91.05,91.05,91.04,91.05,32300.0,53.0387,53.0387,53.0328,53.0387,32300.0
2015-03-04 15:00:00,91.05,91.05,91.04,91.04,61300.0,53.0387,53.0387,53.0328,53.0328,61300.0
2015-03-04 15:05:00,91.04,91.05,91.04,91.04,24100.0,53.0328,53.0387,53.0328,53.0328,24100.0
2015-03-04 15:10:00,91.04,91.05,91.03,91.04,119200.0,53.0328,53.0387,53.027,53.0328,119200.0
2015-03-04 15:15:00,91.03,91.05,91.01,91.05,181200.0,53.027,53.0387,53.0154,53.0387,181200.0
2015-03-04 15:20:00,91.05,91.05,91.03,91.03,21600.0,53.0387,53.0387,53.027,53.027,21600.0
2015-03-04 15:25:00,91.03,91.05,91.03,91.03,66400.0,53.027,53.0387,53.027,53.027,66400.0
2015-03-04 15:30:00,91.04,91.06,91.03,91.05,56900.0,53.0328,53.0445,53.027,53.0387,56900.0
2015-03-04 15:35:00,91.05,91.06,91.04,91.05,69500.0,53.0387,53.0445,53.0328,53.0387,69500.0
2015-03-04 15:40:00,91.05,91.05,91.04,91.05,83300.0,53.0387,53.0387,53.0328,53.0387,83300.0
2015-03-04 15:45:00,91.05,91.05,91.03,91.04,132500.0,53.0387,53.0387,53.027,53.0328,132500.0
2015-03-04 15:50:00,91.05,91.05,91.03,91.03,163100.0,53.0387,53.0387,53.027,53.027,163100.0
2015-03-04 15:55:00,91.03,91.08,91.01,91.05,297600.0,53.027,53.0561,53.0154,53.0387,297600.0
2015-03-05 09:30:00,91.17,91.18,91.05,91.14,220300.0,53.1086,53.1144,53.0387,53.0911,220300.0
2015-03-05 09:35:00,91.14,91.17,91.03,91.05,191000.0,53.0911,53.1086,53.027,53.0387,191000.0
2015-03-05 09:40:00,91.06,91.06,91.04,91.05,319900.0,53.0445,53.0445,53.0328,53.0387,319900.0
2015-03-05 09:45:00,91.05,91.09,91.04,91.08,87100.0,53.0387,53.062,53.0328,53.0561,87100.0
2015-03-05 09:50:00,91.09,91.12,91.08,91.09,103600.0,53.062,53.0794,53.0561,53.062,103600.0
2015-03-05 09:55:00,91.09,91.1,91.06,91.08,132500.0,53.062,53.0678,53.0445,53.0561,132500.0
2015-03-05 10:00:00,91.09,91.1,91.08,91.1,35800.0,53.062,53.0678,53.0561,53.0678,35800.0
2015-03-05 10:05:00,91.09,91.14,91.09,91.11,97600.0,53.062,53.0911,53.062,53.0736,97600.0
2015-03-05 10:10:00,91.11,91.12,91.1,91.12,91000.0,53.0736,53.0794,53.0678,53.0794,91000.0
2015-03-05 10:15:00,91.12,91.12,91.1,91.11,23100.0,53.0794,53.0794,53.0678,53.0736,23100.0
2015-03-05 10:20:00,91.11,91.11,91.09,91.1,16500.0,53.0736,53.0736,53.062,53.0678,16500.0
2015-03-05 10:25:00,91.1,91.11,91.08,91.11,41300.0,53.0678,53.0736,53.0561,53.0736,41300.0
2015-03-05 10:30:00,91.11,91.11,91.09,91.09,98200.0,53.0736,53.0736,53.062,53.062,98200.0
2015-03-05 10:35:00,91.1,91.1,91.07,91.08,84100.0,53.0678,53.0678,53.0503,53.0561,84100.0
2015-03-05 10:40:00,91.07,91.08,91.06,91.06,151200.0,53.0503,53.0561,53.0445,53.0445,151200.0
2015-03-05 10:45:00,91.07,91.08,91.06,91.07,14000.0,53.0503,53.0561,53.0445,53.0503,14000.0
2015-03-05 10:50:00,91.08,91.08,91.06,91.07,57600.0,53.0561,53.0561,53.0445,53.0503,57600.0
2015-03-05 10:55:00,91.08,91.08,91.07,91.07,3400.0,53.0561,53.0561,53.0503,53.0503,3400.0
2015-03-05 11:00:00,91.07,91.08,91.06,91.06,125800.0,53.0503,53.0561,53.0445,53.0445,125800.0
2015-03-05 11:05:00,91.06,91.08,91.03,91.04,163000.0,53.0445,53.0561,53.027,53.0328,163000.0
2015-03-05 11:10:00,91.05,91.07,91.04,91.06,220500.0,53.0387,53.0503,53.0328,53.0445,220500.0
2015-03-05 11:15:00,91.06,91.06,91.04,91.05,102500.0,53.0445,53.0445,53.0328,53.0387,102500.0
2015-03-05 11:20:00,91.05,91.07,91.04,91.06,106500.0,53.0387,53.0503,53.0328,53.0445,106500.0
2015-03-05 11:25:00,91.07,91.08,91.05,91.06,28200.0,53.0503,53.0561,53.0387,53.0445,28200.0
2015-03-05 11:30:00,91.06,91.07,91.05,91.07,223500.0,53.0445,53.0503,53.0387,53.0503,223500.0
2015-03-05 11:35:00,91.06,91.08,91.06,91.08,16700.0,53.0445,53.0561,53.0445,53.0561,16700.0
2015-03-05 11:40:00,91.08,91.1,91.07,91.1,17500.0,53.0561,53.0678,53.0503,53.0678,17500.0
2015-03-05 11:45:00,91.09,91.09,91.08,91.09,9200.0,53.062,53.062,53.0561,53.062,9200.0
2015-03-05 11:50:00,91.09,91.09,91.08,91.09,9000.0,53.062,53.062,53.0561,53.062,9000.0
2015-03-05 11:55:00,91.09,91.1,91.08,91.09,31000.0,53.062,53.0678,53.0561,53.062,31000.0
2015-03-05 12:00:00,91.09,91.1,91.08,91.1,14800.0,53.062,53.0678,53.0561,53.0678,14800.0
2015-03-05 12:05:00,91.09,91.1,91.08,91.1,21100.0,53.062,53.0678,53.0561,53.0678,21100.0
2015-03-05 12:10:00,91.09,91.1,91.08,91.1,9100.0,53.062,53.0678,53.0561,53.0678,9100.0
2015-03-05 12:15:00,91.09,91.1,91.09,91.09,25300.0,53.062,53.0678,53.062,53.062,25300.0
2015-03-05 12:20:00,91.09,91.1,91.09,91.09,5700.0,53.062,53.0678,53.062,53.062,5700.0
2015-03-05 12:25:00,91.09,91.1,91.08,91.08,409100.0,53.062,53.0678,53.0561,53.0561,409100.0
2015-03-05 12:30:00,91.08,91.09,91.08,91.09,58200.0,53.0561,53.062,53.0561,53.062,58200.0
2015-03-05 12:35:00,91.09,91.09,91.08,91.08,30100.0,53.062,53.062,53.0561,53.0561,30100.0
2015-03-05 12:40:00,91.09,91.09,91.08,91.08,28400.0,53.062,53.062,53.0561,53.0561,28400.0
2015-03-05 12:45:00,91.08,91.1,91.08,91.1,41200.0,53.0561,53.0678,53.0561,53.0678,41200.0
2015-03-05 12:50:00,91.09,91.09,91.06,91.06,102400.0,53.062,53.062,53.0445,53.0445,102400.0
2015-03-05 12:55:00,91.06,91.09,91.06,91.09,50000.0,53.0445,53.062,53.0445,53.062,50000.0
2015-03-05 13:00:00,91.09,91.1,91.08,91.09,44400.0,53.062,53.0678,53.0561,53.062,44400.0
2015-03-05 13:05:00,91.09,91.1,91.08,91.09,46300.0,53.062,53.0678,53.0561,53.062,46300.0
2015-03-05 13:10:00,91.09,91.1,91.09,91.1,6000.0,53.062,53.0678,53.062,53.0678,6000.0
2015-03-05 13:15:00,91.09,91.1,91.09,91.09,29000.0,53.062,53.0678,53.062,53.062,29000.0
2015-03-05 13:20:00,91.1,91.1,91.09,91.09,55700.0,53.0678,53.0678,53.062,53.062,55700.0
2015-03-05 13:25:00,91.09,91.1,91.08,91.08,138400.0,53.062,53.0678,53.0561,53.0561,138400.0
2015-03-05 13:30:00,91.09,91.09,91.08,91.08,35500.0,53.062,53.062,53.0561,53.0561,35500.0
2015-03-05 13:35:00,91.09,91.1,91.08,91.09,26100.0,53.062,53.0678,53.0561,53.062,26100.0
2015-03-05 13:40:00,91.09,91.1,91.09,91.09,8600.0,53.062,53.0678,53.062,53.062,8600.0
2015-03-05 13:45:00,91.09,91.1,91.09,91.1,26700.0,53.062,53.0678,53.062,53.0678,26700.0
2015-03-05 13:50:00,91.09,91.1,91.08,91.08,84100.0,53.062,53.0678,53.0561,53.0561,84100.0
2015-03-05 13:55:00,91.09,91.1,91.08,91.1,17700.0,53.062,53.0678,53.0561,53.0678,17700.0
2015-03-05 14:00:00,91.1,91.11,91.09,91.11,103600.0,53.0678,53.0736,53.062,53.0736,103600.0
2015-03-05 14:05:00,91.11,91.12,91.1,91.12,81300.0,53.0736,53.0794,53.0678,53.0794,81300.0
2015-03-05 14:10:00,91.12,91.15,91.11,91.15,22800.0,53.0794,53.0969,53.0736,53.0969,22800.0
2015-03-05 14:15:00,91.15,91.15,91.14,91.15,5700.0,53.0969,53.0969,53.0911,53.0969,5700.0
2015-03-05 14:20:00,91.15,91.15,91.13,91.13,39400.0,53.0969,53.0969,53.0853,53.0853,39400.0
2015-03-05 14:25:00,91.13,91.15,91.12,91.15,18800.0,53.0853,53.0969,53.0794,53.0969,18800.0
2015-03-05 14:30:00,91.15,91.15,91.12,91.12,73700.0,53.0969,53.0969,53.0794,53.0794,73700.0
2015-03-05 14:35:00,91.12,91.14,91.11,91.13,35600.0,53.0794,53.0911,53.0736,53.0853,35600.0
2015-03-05 14:40:00,91.13,91.13,91.11,91.12,7600.0,53.0853,53.0853,53.0736,53.0794,7600.0
2015-03-05 14:45:00,91.12,91.12,91.11,91.12,84200.0,53.0794,53.0794,53.0736,53.0794,84200.0
2015-03-05 14:50:00,91.11,91.13,91.11,91.12,42700.0,53.0736,53.0853,53.0736,53.0794,42700.0
2015-03-05 14:55:00,91.13,91.13,91.11,91.12,58900.0,53.0853,53.0853,53.0736,53.0794,58900.0
2015-03-05 15:00:00,91.12,91.12,91.11,91.11,8900.0,53.0794,53.0794,53.0736,53.0736,8900.0
2015-03-05 15:05:00,91.12,91.12,91.11,91.11,13400.0,53.0794,53.0794,53.0736,53.0736,13400.0
2015-03-05 15:10:00,91.12,91.12,91.11,91.11,13100.0,53.0794,53.0794,53.0736,53.0736,13100.0
2015-03-05 15:15:00,91.12,91.13,91.1,91.11,36000.0,53.0794,53.0853,53.0678,53.0736,36000.0
2015-03-05 15:20:00,91.1,91.11,91.09,91.11,110200.0,53.0678,53.0736,53.062,53.0736,110200.0
2015-03-05 15:25:00,91.1,91.12,91.1,91.11,67600.0,53.0678,53.0794,53.0678,53.0736,67600.0
2015-03-05 15:30:00,91.11,91.14,91.11,91.12,63800.0,53.0736,53.0911,53.0736,53.0794,63800.0
2015-03-05 15:35:00,91.12,91.14,91.12,91.14,17200.0,53.0794,53.0911,53.0794,53.0911,17200.0
2015-03-05 15:40:00,91.14,91.17,91.14,91.15,64400.0,53.0911,53.1086,53.0911,53.0969,64400.0
2015-03-05 15:45:00,91.16,91.17,91.14,91.16,75500.0,53.1027,53.1086,53.0911,53.1027,75500.0
2015-03-05 15:50:00,91.16,91.18,91.15,91.18,54700.0,53.1027,53.1144,53.0969,53.1144,54700.0
2015-03-05 15:55:00,91.17,91.2,91.17,91.19,236500.0,53.1086,53.126,53.1086,53.1202,236500.0
2015-03-06 09:30:00,90.95,90.97,90.9,90.92,224800.0,52.9804,52.9921,52.9513,52.9629,224800.0
2015-03-06 09:35:00,90.91,90.93,90.89,90.92,308000.0,52.9571,52.9688,52.9455,52.9629,308000.0
2015-03-06 09:40:00,90.92,90.94,90.91,90.93,45100.0,52.9629,52.9746,52.9571,52.9688,45100.0
2015-03-06 09:45:00,90.94,90.94,90.91,90.93,43000.0,52.9746,52.9746,52.9571,52.9688,43000.0
2015-03-06 09:50:00,90.93,90.94,90.91,90.93,39800.0,52.9688,52.9746,52.9571,52.9688,39800.0
2015-03-06 09:55:00,90.93,90.95,90.92,90.93,86900.0,52.9688,52.9804,52.9629,52.9688,86900.0
2015-03-06 10:00:00,90.93,90.97,90.91,90.92,676400.0,52.9688,52.9921,52.9571,52.9629,676400.0
2015-03-06 10:05:00,90.92,90.93,90.91,90.93,69000.0,52.9629,52.9688,52.9571,52.9688,69000.0
2015-03-06 10:10:00,90.93,90.93,90.85,90.87,162000.0,52.9688,52.9688,52.9222,52.9338,162000.0
2015-03-06 10:15:00,90.87,90.88,90.83,90.86,129500.0,52.9338,52.9396,52.9105,52.928,129500.0
2015-03-06 10:20:00,90.86,90.88,90.85,90.88,79500.0,52.928,52.9396,52.9222,52.9396,79500.0
2015-03-06 10:25:00,90.88,90.88,90.81,90.81,571900.0,52.9396,52.9396,52.8989,52.8989,571900.0
2015-03-06 10:30:00,90.82,90.82,90.76,90.81,510200.0,52.9047,52.9047,52.8697,52.8989,510200.0
2015-03-06 10:35:00,90.82,90.83,90.8,90.83,136500.0,52.9047,52.9105,52.893,52.9105,136500.0
2015-03-06 10:40:00,90.83,90.83,90.78,90.79,118700.0,52.9105,52.9105,52.8814,52.8872,118700.0
2015-03-06 10:45:00,90.8,90.81,90.76,90.76,184200.0,52.893,52.8989,52.8697,52.8697,184200.0
2015-03-06 10:50:00,90.76,90.79,90.74,90.79,107500.0,52.8697,52.8872,52.8581,52.8872,107500.0
2015-03-06 10:55:00,90.79,90.8,90.76,90.76,81900.0,52.8872,52.893,52.8697,52.8697,81900.0
2015-03-06 11:00:00,90.76,90.77,90.75,90.75,18100.0,52.8697,52.8756,52.8639,52.8639,18100.0
2015-03-06 11:05:00,90.75,90.76,90.73,90.73,26700.0,52.8639,52.8697,52.8523,52.8523,26700.0
2015-03-06 11:10:00,90.73,90.76,90.71,90.72,81200.0,52.8523,52.8697,52.8406,52.8464,81200.0
2015-03-06 11:15:00,90.71,90.75,90.71,90.72,59200.0,52.8406,52.8639,52.8406,52.8464,59200.0
2015-03-06 11:20:00,90.73,90.74,90.71,90.72,39600.0,52.8523,52.8581,52.8406,52.8464,39600.0
2015-03-06 11:25:00,90.73,90.74,90.72,90.73,42500.0,52.8523,52.8581,52.8464,52.8523,42500.0
2015-03-06 11:30:00,90.73,90.73,90.69,90.7,75700.0,52.8523,52.8523,52.829,52.8348,75700.0
2015-03-06 11:35:00,90.7,90.71,90.69,90.7,70700.0,52.8348,52.8406,52.829,52.8348,70700.0
2015-03-06 11:40:00,90.7,90.71,90.67,90.69,118200.0,52.8348,52.8406,52.8173,52.829,118200.0
2015-03-06 11:45:00,90.68,90.7,90.67,90.69,86300.0,52.8231,52.8348,52.8173,52.829,86300.0
2015-03-06 11:50:00,90.69,90.71,90.68,90.7,98700.0,52.829,52.8406,52.8231,52.8348,98700.0
2015-03-06 11:55:00,90.7,90.71,90.68,90.7,87900.0,52.8348,52.8406,52.8231,52.8348,87900.0
2015-03-06 12:00:00,90.7,90.74,90.7,90.74,85800.0,52.8348,52.8581,52.8348,52.8581,85800.0
2015-03-06 12:05:00,90.73,90.74,90.72,90.73,102100.0,52.8523,52.8581,52.8464,52.8523,102100.0
2015-03-06 12:10:00,90.73,90.73,90.71,90.72,5000.0,52.8523,52.8523,52.8406,52.8464,5000.0
2015-03-06 12:15:00,90.72,90.72,90.68,90.69,47900.0,52.8464,52.8464,52.8231,52.829,47900.0
2015-03-06 12:20:00,90.69,90.69,90.66,90.67,28800.0,52.829,52.829,52.8115,52.8173,28800.0
2015-03-06 12:25:00,90.66,90.67,90.66,90.67,11700.0,52.8115,52.8173,52.8115,52.8173,11700.0
2015-03-06 12:30:00,90.67,90.68,90.64,90.66,73900.0,52.8173,52.8231,52.7998,52.8115,73900.0
2015-03-06 12:35:00,90.68,90.7,90.66,90.69,20400.0,52.8231,52.8348,52.8115,52.829,20400.0
2015-03-06 12:40:00,90.7,90.7,90.68,90.7,11300.0,52.8348,52.8348,52.8231,52.8348,11300.0
2015-03-06 12:45:00,90.7,90.71,90.69,90.71,14400.0,52.8348,52.8406,52.829,52.8406,14400.0
2015-03-06 12:50:00,90.71,90.71,90.68,90.69,43200.0,52.8406,52.8406,52.8231,52.829,43200.0
2015-03-06 12:55:00,90.69,90.7,90.66,90.7,17400.0,52.829,52.8348,52.8115,52.8348,17400.0
2015-03-06 13:00:00,90.69,90.7,90.66,90.66,88900.0,52.829,52.8348,52.8115,52.8115,88900.0
2015-03-06 13:05:00,90.67,90.71,90.66,90.69,24600.0,52.8173,52.8406,52.8115,52.829,24600.0
2015-03-06 13:10:00,90.69,90.69,90.64,90.67,142500.0,52.829,52.829,52.7998,52.8173,142500.0
2015-03-06 13:15:00,90.67,90.67,90.64,90.64,12600.0,52.8173,52.8173,52.7998,52.7998,12600.0
2015-03-06 13:20:00,90.65,90.66,90.63,90.64,12300.0,52.8057,52.8115,52.794,52.7998,12300.0
2015-03-06 13:25:00,90.64,90.66,90.63,90.66,33200.0,52.7998,52.8115,52.794,52.8115,33200.0
2015-03-06 13:30:00,90.66,90.67,90.64,90.66,42000.0,52.8115,52.8173,52.7998,52.8115,42000.0
2015-03-06 13:35:00,90.65,90.66,90.64,90.66,31200.0,52.8057,52.8115,52.7998,52.8115,31200.0
2015-03-06 13:40:00,90.66,90.69,90.65,90.69,45500.0,52.8115,52.829,52.8057,52.829,45500.0
2015-03-06 13:45:00,90.69,90.7,90.66,90.7,51600.0,52.829,52.8348,52.8115,52.8348,51600.0
2015-03-06 13:50:00,90.7,90.7,90.69,90.7,21800.0,52.8348,52.8348,52.829,52.8348,21800.0
2015-03-06 13:55:00,90.69,90.7,90.67,90.69,25300.0,52.829,52.8348,52.8173,52.829,25300.0
2015-03-06 14:00:00,90.69,90.7,90.67,90.7,58900.0,52.829,52.8348,52.8173,52.8348,58900.0
2015-03-06 14:05:00,90.7,90.7,90.69,90.69,19100.0,52.8348,52.8348,52.829,52.829,19100.0
2015-03-06 14:10:00,90.7,90.75,90.69,90.75,111300.0,52.8348,52.8639,52.829,52.8639,111300.0
2015-03-06 14:15:00,90.75,90.76,90.74,90.74,85400.0,52.8639,52.8697,52.8581,52.8581,85400.0
2015-03-06 14:20:00,90.75,90.75,90.72,90.74,246700.0,52.8639,52.8639,52.8464,52.8581,246700.0
2015-03-06 14:25:00,90.74,90.75,90.69,90.69,95900.0,52.8581,52.8639,52.829,52.829,95900.0
2015-03-06 14:30:00,90.69,90.7,90.68,90.69,85200.0,52.829,52.8348,52.8231,52.829,85200.0
2015-03-06 14:35:00,90.69,90.69,90.67,90.68,42700.0,52.829,52.829,52.8173,52.8231,42700.0
2015-03-06 14:40:00,90.67,90.68,90.66,90.66,48600.0,52.8173,52.8231,52.8115,52.8115,48600.0
2015-03-06 14:45:00,90.67,90.68,90.66,90.68,37200.0,52.8173,52.8231,52.8115,52.8231,37200.0
2015-03-06 14:50:00,90.68,90.68,90.66,90.67,28800.0,52.8231,52.8231,52.8115,52.8173,28800.0
2015-03-06 14:55:00,90.67,90.68,90.66,90.66,49400.0,52.8173,52.8231,52.8115,52.8115,49400.0
2015-03-06 15:00:00,90.66,90.67,90.66,90.67,49200.0,52.8115,52.8173,52.8115,52.8173,49200.0
2015-03-06 15:05:00,90.67,90.67,90.65,90.66,109200.0,52.8173,52.8173,52.8057,52.8115,109200.0
2015-03-06 15:10:00,90.65,90.66,90.62,90.63,90100.0,52.8057,52.8115,52.7882,52.794,90100.0
2015-03-06 15:15:00,90.63,90.63,90.6,90.62,243400.0,52.794,52.794,52.7765,52.7882,243400.0
2015-03-06 15:20:00,90.62,90.63,90.61,90.62,32700.0,52.7882,52.794,52.7824,52.7882,32700.0
2015-03-06 15:25:00,90.63,90.64,90.57,90.58,240600.0,52.794,52.7998,52.7591,52.7649,240600.0
2015-03-06 15:30:00,90.58,90.6,90.57,90.57,50000.0,52.7649,52.7765,52.7591,52.7591,50000.0
2015-03-06 15:35:00,90.57,90.61,90.55,90.61,118800.0,52.7591,52.7824,52.7474,52.7824,118800.0
2015-03-06 15:40:00,90.61,90.62,90.55,90.58,122500.0,52.7824,52.7882,52.7474,52.7649,122500.0
2015-03-06 15:45:00,90.57,90.59,90.55,90.56,103900.0,52.7591,52.7707,52.7474,52.7532,103900.0
2015-03-06 15:50:00,90.56,90.58,90.55,90.56,193300.0,52.7532,52.7649,52.7474,52.7532,193300.0
2015-03-06 15:55:00,90.56,90.65,90.53,90.63,774000.0,52.7532,52.8057,52.7358,52.794,774000.0
2015-03-09 09:30:00,90.73,90.73,90.62,90.7,59900.0,52.8523,52.8523,52.7882,52.8348,59900.0
2015-03-09 09:35:00,90.7,90.7,90.67,90.69,24500.0,52.8348,52.8348,52.8173,52.829,24500.0
2015-03-09 09:40:00,90.68,90.69,90.65,90.65,44200.0,52.8231,52.829,52.8057,52.8057,44200.0
2015-03-09 09:45:00,90.65,90.7,90.62,90.63,87900.0,52.8057,52.8348,52.7882,52.794,87900.0
2015-03-09 09:50:00,90.63,90.67,90.63,90.63,79200.0,52.794,52.8173,52.794,52.794,79200.0
2015-03-09 09:55:00,90.63,90.64,90.6,90.61,257000.0,52.794,52.7998,52.7765,52.7824,257000.0
2015-03-09 10:00:00,90.62,90.64,90.61,90.62,70100.0,52.7882,52.7998,52.7824,52.7882,70100.0
2015-03-09 10:05:00,90.63,90.65,90.62,90.64,12700.0,52.794,52.8057,52.7882,52.7998,12700.0
2015-03-09 10:10:00,90.63,90.67,90.63,90.65,18400.0,52.794,52.8173,52.794,52.8057,18400.0
2015-03-09 10:15:00,90.65,90.67,90.63,90.66,15600.0,52.8057,52.8173,52.794,52.8115,15600.0
2015-03-09 10:20:00,90.66,90.67,90.65,90.66,39700.0,52.8115,52.8173,52.8057,52.8115,39700.0
2015-03-09 10:25:00,90.66,90.71,90.66,90.69,20400.0,52.8115,52.8406,52.8115,52.829,20400.0
2015-03-09 10:30:00,90.69,90.74,90.69,90.73,11700.0,52.829,52.8581,52.829,52.8523,11700.0
2015-03-09 10:35:00,90.72,90.74,90.68,90.68,14200.0,52.8464,52.8581,52.8231,52.8231,14200.0
2015-03-09 10:40:00,90.67,90.73,90.67,90.73,23800.0,52.8173,52.8523,52.8173,52.8523,23800.0
2015-03-09 10:45:00,90.72,90.73,90.69,90.71,513600.0,52.8464,52.8523,52.829,52.8406,513600.0
2015-03-09 10:50:00,90.72,90.72,90.65,90.65,289100.0,52.8464,52.8464,52.8057,52.8057,289100.0
2015-03-09 10:55:00,90.64,90.66,90.64,90.65,74600.0,52.7998,52.8115,52.7998,52.8057,74600.0
2015-03-09 11:00:00,90.66,90.66,90.64,90.65,62900.0,52.8115,52.8115,52.7998,52.8057,62900.0
2015-03-09 11:05:00,90.65,90.66,90.63,90.65,80800.0,52.8057,52.8115,52.794,52.8057,80800.0
2015-03-09 11:10:00,90.66,90.66,90.65,90.66,11500.0,52.8115,52.8115,52.8057,52.8115,11500.0
2015-03-09 11:15:00,90.66,90.66,90.62,90.64,149500.0,52.8115,52.8115,52.7882,52.7998,149500.0
2015-03-09 11:20:00,90.64,90.64,90.63,90.64,11900.0,52.7998,52.7998,52.794,52.7998,11900.0
2015-03-09 11:25:00,90.64,90.64,90.59,90.63,40300.0,52.7998,52.7998,52.7707,52.794,40300.0
2015-03-09 11:30:00,90.64,90.64,90.63,90.64,43100.0,52.7998,52.7998,52.794,52.7998,43100.0
2015-03-09 11:35:00,90.64,90.65,90.63,90.64,24100.0,52.7998,52.8057,52.794,52.7998,24100.0
2015-03-09 11:40:00,90.64,90.69,90.63,90.69,25100.0,52.7998,52.829,52.794,52.829,25100.0
2015-03-09 11:45:00,90.69,90.69,90.67,90.67,18300.0,52.829,52.829,52.8173,52.8173,18300.0
2015-03-09 11:50:00,90.66,90.66,90.65,90.66,3700.0,52.8115,52.8115,52.8057,52.8115,3700.0
2015-03-09 11:55:00,90.65,90.67,90.6,90.61,208600.0,52.8057,52.8173,52.7765,52.7824,208600.0
2015-03-09 12:00:00,90.61,90.64,90.6,90.61,136100.0,52.7824,52.7998,52.7765,52.7824,136100.0
2015-03-09 12:05:00,90.61,90.61,90.58,90.61,29700.0,52.7824,52.7824,52.7649,52.7824,29700.0
2015-03-09 12:10:00,90.6,90.6,90.56,90.59,56700.0,52.7765,52.7765,52.7532,52.7707,56700.0
2015-03-09 12:15:00,90.58,90.62,90.57,90.62,60200.0,52.7649,52.7882,52.7591,52.7882,60200.0
2015-03-09 12:20:00,90.63,90.64,90.62,90.63,25300.0,52.794,52.7998,52.7882,52.794,25300.0
2015-03-09 12:25:00,90.63,90.63,90.6,90.62,60400.0,52.794,52.794,52.7765,52.7882,60400.0
2015-03-09 12:30:00,90.62,90.62,90.56,90.58,139300.0,52.7882,52.7882,52.7532,52.7649,139300.0
2015-03-09 12:35:00,90.58,90.6,90.57,90.58,94300.0,52.7649,52.7765,52.7591,52.7649,94300.0
2015-03-09 12:40:00,90.58,90.59,90.56,90.59,66900.0,52.7649,52.7707,52.7532,52.7707,66900.0
2015-03-09 12:45:00,90.59,90.6,90.58,90.59,85900.0,52.7707,52.7765,52.7649,52.7707,85900.0
2015-03-09 12:50:00,90.59,90.59,90.58,90.59,27800.0,52.7707,52.7707,52.7649,52.7707,27800.0
2015-03-09 12:55:00,90.59,90.6,90.56,90.57,457600.0,52.7707,52.7765,52.7532,52.7591,457600.0
2015-03-09 13:00:00,90.58,90.58,90.55,90.56,108400.0,52.7649,52.7649,52.7474,52.7532,108400.0
2015-03-09 13:05:00,90.56,90.57,90.55,90.56,16400.0,52.7532,52.7591,52.7474,52.7532,16400.0
2015-03-09 13:10:00,90.56,90.56,90.55,90.56,55800.0,52.7532,52.7532,52.7474,52.7532,55800.0
2015-03-09 13:15:00,90.56,90.56,90.54,90.55,8600.0,52.7532,52.7532,52.7416,52.7474,8600.0
2015-03-09 13:20:00,90.55,90.56,90.53,90.56,37900.0,52.7474,52.7532,52.7358,52.7532,37900.0
2015-03-09 13:25:00,90.56,90.56,90.55,90.55,27400.0,52.7532,52.7532,52.7474,52.7474,27400.0
2015-03-09 13:30:00,90.55,90.58,90.55,90.58,49100.0,52.7474,52.7649,52.7474,52.7649,49100.0
2015-03-09 13:35:00,90.58,90.59,90.57,90.59,87800.0,52.7649,52.7707,52.7591,52.7707,87800.0
2015-03-09 13:40:00,90.58,90.6,90.58,90.6,34900.0,52.7649,52.7765,52.7649,52.7765,34900.0
2015-03-09 13:45:00,90.6,90.6,90.58,90.59,58600.0,52.7765,52.7765,52.7649,52.7707,58600.0
2015-03-09 13:50:00,90.59,90.6,90.59,90.6,6100.0,52.7707,52.7765,52.7707,52.7765,6100.0
2015-03-09 13:55:00,90.59,90.6,90.56,90.57,5100.0,52.7707,52.7765,52.7532,52.7591,5100.0
2015-03-09 14:00:00,90.57,90.58,90.55,90.57,72200.0,52.7591,52.7649,52.7474,52.7591,72200.0
2015-03-09 14:05:00,90.58,90.58,90.55,90.56,69400.0,52.7649,52.7649,52.7474,52.7532,69400.0
2015-03-09 14:10:00,90.56,90.59,90.56,90.59,34100.0,52.7532,52.7707,52.7532,52.7707,34100.0
2015-03-09 14:15:00,90.58,90.59,90.57,90.59,43800.0,52.7649,52.7707,52.7591,52.7707,43800.0
2015-03-09 14:20:00,90.58,90.59,90.58,90.59,45400.0,52.7649,52.7707,52.7649,52.7707,45400.0
2015-03-09 14:25:00,90.59,90.59,90.57,90.58,33100.0,52.7707,52.7707,52.7591,52.7649,33100.0
2015-03-09 14:30:00,90.58,90.58,90.57,90.58,9400.0,52.7649,52.7649,52.7591,52.7649,9400.0
2015-03-09 14:35:00,90.57,90.59,90.57,90.59,17700.0,52.7591,52.7707,52.7591,52.7707,17700.0
2015-03-09 14:40:00,90.59,90.59,90.57,90.59,36000.0,52.7707,52.7707,52.7591,52.7707,36000.0
2015-03-09 14:45:00,90.58,90.61,90.58,90.59,46400.0,52.7649,52.7824,52.7649,52.7707,46400.0
2015-03-09 14:50:00,90.59,90.61,90.59,90.6,34300.0,52.7707,52.7824,52.7707,52.7765,34300.0
2015-03-09 14:55:00,90.59,90.6,90.59,90.59,12800.0,52.7707,52.7765,52.7707,52.7707,12800.0
2015-03-09 15:00:00,90.59,90.6,90.59,90.59,4100.0,52.7707,52.7765,52.7707,52.7707,4100.0
2015-03-09 15:05:00,90.6,90.6,90.57,90.59,33200.0,52.7765,52.7765,52.7591,52.7707,33200.0
2015-03-09 15:10:00,90.6,90.6,90.59,90.6,50900.0,52.7765,52.7765,52.7707,52.7765,50900.0
2015-03-09 15:15:00,90.6,90.6,90.58,90.59,35900.0,52.7765,52.7765,52.7649,52.7707,35900.0
2015-03-09 15:20:00,90.59,90.59,90.56,90.57,32000.0,52.7707,52.7707,52.7532,52.7591,32000.0
2015-03-09 15:25:00,90.57,90.57,90.54,90.56,39800.0,52.7591,52.7591,52.7416,52.7532,39800.0
2015-03-09 15:30:00,90.56,90.56,90.55,90.56,32000.0,52.7532,52.7532,52.7474,52.7532,32000.0
2015-03-09 15:35:00,90.55,90.56,90.52,90.54,83300.0,52.7474,52.7532,52.7299,52.7416,83300.0
2015-03-09 15:40:00,90.54,90.57,90.53,90.54,67900.0,52.7416,52.7591,52.7358,52.7416,67900.0
2015-03-09 15:45:00,90.55,90.55,90.49,90.49,268200.0,52.7474,52.7474,52.7125,52.7125,268200.0
2015-03-09 15:50:00,90.49,90.5,90.44,90.44,583200.0,52.7125,52.7183,52.6833,52.6833,583200.0
2015-03-09 15:55:00,90.45,90.48,90.38,90.39,863100.0,52.6892,52.7066,52.6484,52.6542,863100.0
2015-03-10 09:30:00,90.28,90.34,90.24,90.27,174200.0,52.5901,52.6251,52.5668,52.5843,174200.0
2015-03-10 09:35:00,90.26,90.27,90.21,90.22,129100.0,52.5785,52.5843,52.5494,52.5552,129100.0
2015-03-10 09:40:00,90.21,90.22,90.18,90.18,91000.0,52.5494,52.5552,52.5319,52.5319,91000.0
2015-03-10 09:45:00,90.19,90.19,90.13,90.15,116200.0,52.5377,52.5377,52.5027,52.5144,116200.0
2015-03-10 09:50:00,90.15,90.15,90.08,90.09,276000.0,52.5144,52.5144,52.4736,52.4794,276000.0
2015-03-10 09:55:00,90.09,90.1,90.06,90.07,292400.0,52.4794,52.4853,52.462,52.4678,292400.0
2015-03-10 10:00:00,90.06,90.14,90.06,90.13,169700.0,52.462,52.5086,52.462,52.5027,169700.0
2015-03-10 10:05:00,90.13,90.17,90.09,90.09,193700.0,52.5027,52.526,52.4794,52.4794,193700.0
2015-03-10 10:10:00,90.09,90.1,90.05,90.06,146600.0,52.4794,52.4853,52.4561,52.462,146600.0
2015-03-10 10:15:00,90.06,90.06,90.04,90.04,214700.0,52.462,52.462,52.4503,52.4503,214700.0
2015-03-10 10:20:00,90.04,90.06,90.02,90.03,48600.0,52.4503,52.462,52.4387,52.4445,48600.0
2015-03-10 10:25:00,90.02,90.03,90.0,90.0,187500.0,52.4387,52.4445,52.427,52.427,187500.0
2015-03-10 10:30:00,90.0,90.0,89.96,89.97,206100.0,52.427,52.427,52.4037,52.4095,206100.0
2015-03-10 10:35:00,89.96,89.98,89.92,89.93,248800.0,52.4037,52.4154,52.3804,52.3862,248800.0
2015-03-10 10:40:00,89.93,89.95,89.9,89.93,295900.0,52.3862,52.3979,52.3688,52.3862,295900.0
2015-03-10 10:45:00,89.93,89.96,89.92,89.96,82800.0,52.3862,52.4037,52.3804,52.4037,82800.0
2015-03-10 10:50:00,89.96,90.0,89.95,89.98,84200.0,52.4037,52.427,52.3979,52.4154,84200.0
2015-03-10 10:55:00,89.99,90.02,89.97,89.97,160800.0,52.4212,52.4387,52.4095,52.4095,160800.0
2015-03-10 11:00:00,89.97,90.03,89.96,90.03,134000.0,52.4095,52.4445,52.4037,52.4445,134000.0
2015-03-10 11:05:00,90.03,90.07,90.0,90.02,239400.0,52.4445,52.4678,52.427,52.4387,239400.0
2015-03-10 11:10:00,90.02,90.04,90.02,90.03,62200.0,52.4387,52.4503,52.4387,52.4445,62200.0
2015-03-10 11:15:00,90.04,90.11,90.03,90.1,133600.0,52.4503,52.4911,52.4445,52.4853,133600.0
2015-03-10 11:20:00,90.11,90.15,90.1,90.12,113000.0,52.4911,52.5144,52.4853,52.4969,113000.0
2015-03-10 11:25:00,90.12,90.14,90.09,90.1,43500.0,52.4969,52.5086,52.4794,52.4853,43500.0
2015-03-10 11:30:00,90.09,90.12,90.09,90.09,31000.0,52.4794,52.4969,52.4794,52.4794,31000.0
2015-03-10 11:35:00,90.1,90.11,90.06,90.07,99000.0,52.4853,52.4911,52.462,52.4678,99000.0
2015-03-10 11:40:00,90.06,90.11,90.06,90.09,28000.0,52.462,52.4911,52.462,52.4794,28000.0
2015-03-10 11:45:00,90.09,90.1,90.03,90.04,32100.0,52.4794,52.4853,52.4445,52.4503,32100.0
2015-03-10 11:50:00,90.05,90.05,90.02,90.02,23800.0,52.4561,52.4561,52.4387,52.4387,23800.0
2015-03-10 11:55:00,90.02,90.02,89.99,90.01,496000.0,52.4387,52.4387,52.4212,52.4328,496000.0
2015-03-10 12:00:00,90.01,90.01,89.97,89.97,77100.0,52.4328,52.4328,52.4095,52.4095,77100.0
2015-03-10 12:05:00,89.98,89.99,89.95,89.95,297400.0,52.4154,52.4212,52.3979,52.3979,297400.0
2015-03-10 12:10:00,89.96,89.99,89.94,89.98,193700.0,52.4037,52.4212,52.3921,52.4154,193700.0
2015-03-10 12:15:00,89.98,89.98,89.96,89.97,19800.0,52.4154,52.4154,52.4037,52.4095,19800.0
2015-03-10 12:20:00,89.97,89.99,89.96,89.97,41500.0,52.4095,52.4212,52.4037,52.4095,41500.0
2015-03-10 12:25:00,89.97,90.0,89.95,89.99,82200.0,52.4095,52.427,52.3979,52.4212,82200.0
2015-03-10 12:30:00,89.98,90.02,89.97,90.01,101900.0,52.4154,52.4387,52.4095,52.4328,101900.0
2015-03-10 12:35:00,90.01,90.09,90.0,90.06,43600.0,52.4328,52.4794,52.427,52.462,43600.0
2015-03-10 12:40:00,90.06,90.15,90.06,90.13,46100.0,52.462,52.5144,52.462,52.5027,46100.0
2015-03-10 12:45:00,90.13,90.16,90.08,90.14,126000.0,52.5027,52.5202,52.4736,52.5086,126000.0
2015-03-10 12:50:00,90.14,90.16,90.13,90.15,18200.0,52.5086,52.5202,52.5027,52.5144,18200.0
2015-03-10 12:55:00,90.15,90.19,90.14,90.19,31700.0,52.5144,52.5377,52.5086,52.5377,31700.0
2015-03-10 13:00:00,90.18,90.21,90.16,90.19,55000.0,52.5319,52.5494,52.5202,52.5377,55000.0
2015-03-10 13:05:00,90.2,90.22,90.19,90.2,34900.0,52.5435,52.5552,52.5377,52.5435,34900.0
2015-03-10 13:10:00,90.2,90.21,90.19,90.21,33600.0,52.5435,52.5494,52.5377,52.5494,33600.0
2015-03-10 13:15:00,90.21,90.23,90.2,90.21,25600.0,52.5494,52.561,52.5435,52.5494,25600.0
2015-03-10 13:20:00,90.22,90.24,90.21,90.21,72600.0,52.5552,52.5668,52.5494,52.5494,72600.0
2015-03-10 13:25:00,90.22,90.22,90.19,90.2,121200.0,52.5552,52.5552,52.5377,52.5435,121200.0
2015-03-10 13:30:00,90.2,90.21,90.16,90.17,50200.0,52.5435,52.5494,52.5202,52.526,50200.0
2015-03-10 13:35:00,90.16,90.17,90.13,90.14,119500.0,52.5202,52.526,52.5027,52.5086,119500.0
2015-03-10 13:40:00,90.14,90.14,90.09,90.1,67100.0,52.5086,52.5086,52.4794,52.4853,67100.0
2015-03-10 13:45:00,90.09,90.1,90.08,90.09,70500.0,52.4794,52.4853,52.4736,52.4794,70500.0
2015-03-10 13:50:00,90.09,90.1,90.08,90.1,53100.0,52.4794,52.4853,52.4736,52.4853,53100.0
2015-03-10 13:55:00,90.1,90.14,90.1,90.13,129800.0,52.4853,52.5086,52.4853,52.5027,129800.0
2015-03-10 14:00:00,90.13,90.15,90.11,90.12,112200.0,52.5027,52.5144,52.4911,52.4969,112200.0
2015-03-10 14:05:00,90.13,90.19,90.13,90.18,161200.0,52.5027,52.5377,52.5027,52.5319,161200.0
2015-03-10 14:10:00,90.17,90.18,90.14,90.14,80200.0,52.526,52.5319,52.5086,52.5086,80200.0
2015-03-10 14:15:00,90.14,90.17,90.14,90.16,117600.0,52.5086,52.526,52.5086,52.5202,117600.0
2015-03-10 14:20:00,90.17,90.19,90.16,90.18,99300.0,52.526,52.5377,52.5202,52.5319,99300.0
2015-03-10 14:25:00,90.18,90.2,90.17,90.2,57100.0,52.5319,52.5435,52.526,52.5435,57100.0
2015-03-10 14:30:00,90.19,90.2,90.19,90.2,40500.0,52.5377,52.5435,52.5377,52.5435,40500.0
2015-03-10 14:35:00,90.2,90.23,90.19,90.23,56700.0,52.5435,52.561,52.5377,52.561,56700.0
2015-03-10 14:40:00,90.23,90.23,90.22,90.23,28700.0,52.561,52.561,52.5552,52.561,28700.0
2015-03-10 14:45:00,90.23,90.25,90.23,90.23,41100.0,52.561,52.5727,52.561,52.561,41100.0
2015-03-10 14:50:00,90.24,90.25,90.22,90.23,38500.0,52.5668,52.5727,52.5552,52.561,38500.0
2015-03-10 14:55:00,90.24,90.24,90.19,90.2,259000.0,52.5668,52.5668,52.5377,52.5435,259000.0
2015-03-10 15:00:00,90.2,90.23,90.17,90.18,402400.0,52.5435,52.561,52.526,52.5319,402400.0
2015-03-10 15:05:00,90.19,90.2,90.17,90.19,38400.0,52.5377,52.5435,52.526,52.5377,38400.0
2015-03-10 15:10:00,90.2,90.2,90.17,90.18,133500.0,52.5435,52.5435,52.526,52.5319,133500.0
2015-03-10 15:15:00,90.17,90.21,90.16,90.19,58900.0,52.526,52.5494,52.5202,52.5377,58900.0
2015-03-10 15:20:00,90.2,90.24,90.2,90.22,78000.0,52.5435,52.5668,52.5435,52.5552,78000.0
2015-03-10 15:25:00,90.22,90.22,90.12,90.12,573400.0,52.5552,52.5552,52.4969,52.4969,573400.0
2015-03-10 15:30:00,90.12,90.16,90.1,90.14,335400.0,52.4969,52.5202,52.4853,52.5086,335400.0
2015-03-10 15:35:00,90.13,90.15,90.11,90.12,71300.0,52.5027,52.5144,52.4911,52.4969,71300.0
2015-03-10 15:40:00,90.12,90.15,90.12,90.13,85200.0,52.4969,52.5144,52.4969,52.5027,85200.0
2015-03-10 15:45:00,90.12,90.13,90.09,90.09,178600.0,52.4969,52.5027,52.4794,52.4794,178600.0
2015-03-10 15:50:00,90.09,90.11,90.04,90.06,129300.0,52.4794,52.4911,52.4503,52.462,129300.0
2015-03-10 15:55:00,90.06,90.17,90.02,90.11,426700.0,52.462,52.526,52.4387,52.4911,426700.0
2015-03-11 09:30:00,90.35,90.46,90.32,90.32,241500.0,52.6309,52.695,52.6134,52.6134,241500.0
2015-03-11 09:35:00,90.31,90.33,90.22,90.23,270000.0,52.6076,52.6193,52.5552,52.561,270000.0
2015-03-11 09:40:00,90.23,90.24,90.18,90.21,346300.0,52.561,52.5668,52.5319,52.5494,346300.0
2015-03-11 09:45:00,90.21,90.26,90.2,90.26,177600.0,52.5494,52.5785,52.5435,52.5785,177600.0
2015-03-11 09:50:00,90.26,90.3,90.25,90.25,119100.0,52.5785,52.6018,52.5727,52.5727,119100.0
2015-03-11 09:55:00,90.26,90.33,90.25,90.32,249500.0,52.5785,52.6193,52.5727,52.6134,249500.0
2015-03-11 10:00:00,90.32,90.34,90.3,90.31,635200.0,52.6134,52.6251,52.6018,52.6076,635200.0
2015-03-11 10:05:00,90.32,90.42,90.32,90.4,187200.0,52.6134,52.6717,52.6134,52.66,187200.0
2015-03-11 10:10:00,90.4,90.41,90.36,90.37,58300.0,52.66,52.6659,52.6367,52.6426,58300.0
2015-03-11 10:15:00,90.37,90.37,90.33,90.34,469000.0,52.6426,52.6426,52.6193,52.6251,469000.0
2015-03-11 10:20:00,90.34,90.35,90.33,90.35,135300.0,52.6251,52.6309,52.6193,52.6309,135300.0
2015-03-11 10:25:00,90.35,90.36,90.34,90.36,58800.0,52.6309,52.6367,52.6251,52.6367,58800.0
2015-03-11 10:30:00,90.35,90.4,90.34,90.38,93900.0,52.6309,52.66,52.6251,52.6484,93900.0
2015-03-11 10:35:00,90.37,90.39,90.34,90.35,67300.0,52.6426,52.6542,52.6251,52.6309,67300.0
2015-03-11 10:40:00,90.34,90.35,90.29,90.3,89300.0,52.6251,52.6309,52.596,52.6018,89300.0
2015-03-11 10:45:00,90.29,90.3,90.24,90.25,167800.0,52.596,52.6018,52.5668,52.5727,167800.0
2015-03-11 10:50:00,90.25,90.25,90.21,90.22,149200.0,52.5727,52.5727,52.5494,52.5552,149200.0
2015-03-11 10:55:00,90.22,90.23,90.2,90.23,120100.0,52.5552,52.561,52.5435,52.561,120100.0
2015-03-11 11:00:00,90.23,90.28,90.22,90.27,71800.0,52.561,52.5901,52.5552,52.5843,71800.0
2015-03-11 11:05:00,90.27,90.27,90.22,90.23,129900.0,52.5843,52.5843,52.5552,52.561,129900.0
2015-03-11 11:10:00,90.23,90.25,90.22,90.23,67000.0,52.561,52.5727,52.5552,52.561,67000.0
2015-03-11 11:15:00,90.23,90.25,90.22,90.23,54000.0,52.561,52.5727,52.5552,52.561,54000.0
2015-03-11 11:20:00,90.23,90.23,90.22,90.23,21600.0,52.561,52.561,52.5552,52.561,21600.0
2015-03-11 11:25:00,90.23,90.23,90.2,90.22,227000.0,52.561,52.561,52.5435,52.5552,227000.0
2015-03-11 11:30:00,90.21,90.22,90.19,90.21,253300.0,52.5494,52.5552,52.5377,52.5494,253300.0
2015-03-11 11:35:00,90.21,90.22,90.18,90.2,77800.0,52.5494,52.5552,52.5319,52.5435,77800.0
2015-03-11 11:40:00,90.2,90.21,90.19,90.2,16500.0,52.5435,52.5494,52.5377,52.5435,16500.0
2015-03-11 11:45:00,90.2,90.22,90.19,90.22,61300.0,52.5435,52.5552,52.5377,52.5552,61300.0
2015-03-11 11:50:00,90.21,90.21,90.2,90.2,37500.0,52.5494,52.5494,52.5435,52.5435,37500.0
2015-03-11 11:55:00,90.2,90.21,90.18,90.2,85700.0,52.5435,52.5494,52.5319,52.5435,85700.0
2015-03-11 12:00:00,90.2,90.21,90.2,90.2,3600.0,52.5435,52.5494,52.5435,52.5435,3600.0
2015-03-11 12:05:00,90.2,90.21,90.2,90.2,54100.0,52.5435,52.5494,52.5435,52.5435,54100.0
2015-03-11 12:10:00,90.2,90.21,90.2,90.2,31000.0,52.5435,52.5494,52.5435,52.5435,31000.0
2015-03-11 12:15:00,90.2,90.21,90.19,90.21,80700.0,52.5435,52.5494,52.5377,52.5494,80700.0
2015-03-11 12:20:00,90.2,90.21,90.2,90.21,21000.0,52.5435,52.5494,52.5435,52.5494,21000.0
2015-03-11 12:25:00,90.21,90.21,90.2,90.2,2500.0,52.5494,52.5494,52.5435,52.5435,2500.0
2015-03-11 12:30:00,90.21,90.21,90.2,90.21,10900.0,52.5494,52.5494,52.5435,52.5494,10900.0
2015-03-11 12:35:00,90.2,90.21,90.2,90.21,5500.0,52.5435,52.5494,52.5435,52.5494,5500.0
2015-03-11 12:40:00,90.21,90.26,90.2,90.26,20200.0,52.5494,52.5785,52.5435,52.5785,20200.0
2015-03-11 12:45:00,90.26,90.26,90.22,90.23,36900.0,52.5785,52.5785,52.5552,52.561,36900.0
2015-03-11 12:50:00,90.24,90.28,90.24,90.24,19300.0,52.5668,52.5901,52.5668,52.5668,19300.0
2015-03-11 12:55:00,90.25,90.28,90.25,90.27,51300.0,52.5727,52.5901,52.5727,52.5843,51300.0
2015-03-11 13:00:00,90.27,90.32,90.27,90.3,610100.0,52.5843,52.6134,52.5843,52.6018,610100.0
2015-03-11 13:05:00,90.3,90.35,90.29,90.33,34100.0,52.6018,52.6309,52.596,52.6193,34100.0
2015-03-11 13:10:00,90.33,90.36,90.33,90.34,91600.0,52.6193,52.6367,52.6193,52.6251,91600.0
2015-03-11 13:15:00,90.34,90.34,90.32,90.32,39200.0,52.6251,52.6251,52.6134,52.6134,39200.0
2015-03-11 13:20:00,90.31,90.32,90.31,90.32,35000.0,52.6076,52.6134,52.6076,52.6134,35000.0
2015-03-11 13:25:00,90.31,90.32,90.31,90.32,41900.0,52.6076,52.6134,52.6076,52.6134,41900.0
2015-03-11 13:30:00,90.31,90.32,90.31,90.32,60700.0,52.6076,52.6134,52.6076,52.6134,60700.0
2015-03-11 13:35:00,90.31,90.32,90.31,90.31,14800.0,52.6076,52.6134,52.6076,52.6076,14800.0
2015-03-11 13:40:00,90.31,90.32,90.29,90.3,66500.0,52.6076,52.6134,52.596,52.6018,66500.0
2015-03-11 13:45:00,90.3,90.3,90.27,90.29,123800.0,52.6018,52.6018,52.5843,52.596,123800.0
2015-03-11 13:50:00,90.28,90.29,90.26,90.28,291900.0,52.5901,52.596,52.5785,52.5901,291900.0
2015-03-11 13:55:00,90.28,90.28,90.27,90.28,32800.0,52.5901,52.5901,52.5843,52.5901,32800.0
2015-03-11 14:00:00,90.28,90.28,90.27,90.28,6300.0,52.5901,52.5901,52.5843,52.5901,6300.0
2015-03-11 14:05:00,90.27,90.28,90.27,90.27,22600.0,52.5843,52.5901,52.5843,52.5843,22600.0
2015-03-11 14:10:00,90.28,90.28,90.26,90.27,91000.0,52.5901,52.5901,52.5785,52.5843,91000.0
2015-03-11 14:15:00,90.28,90.32,90.27,90.31,56900.0,52.5901,52.6134,52.5843,52.6076,56900.0
2015-03-11 14:20:00,90.3,90.31,90.27,90.28,60500.0,52.6018,52.6076,52.5843,52.5901,60500.0
2015-03-11 14:25:00,90.27,90.28,90.26,90.27,47400.0,52.5843,52.5901,52.5785,52.5843,47400.0
2015-03-11 14:30:00,90.27,90.28,90.26,90.27,20700.0,52.5843,52.5901,52.5785,52.5843,20700.0
2015-03-11 14:35:00,90.27,90.31,90.26,90.3,77900.0,52.5843,52.6076,52.5785,52.6018,77900.0
2015-03-11 14:40:00,90.29,90.29,90.25,90.25,163500.0,52.596,52.596,52.5727,52.5727,163500.0
2015-03-11 14:45:00,90.26,90.26,90.25,90.25,50700.0,52.5785,52.5785,52.5727,52.5727,50700.0
2015-03-11 14:50:00,90.26,90.28,90.25,90.27,56500.0,52.5785,52.5901,52.5727,52.5843,56500.0
2015-03-11 14:55:00,90.26,90.29,90.26,90.28,29700.0,52.5785,52.596,52.5785,52.5901,29700.0
2015-03-11 15:00:00,90.28,90.29,90.27,90.28,27300.0,52.5901,52.596,52.5843,52.5901,27300.0
2015-03-11 15:05:00,90.28,90.31,90.27,90.3,35400.0,52.5901,52.6076,52.5843,52.6018,35400.0
2015-03-11 15:10:00,90.3,90.3,90.26,90.27,83300.0,52.6018,52.6018,52.5785,52.5843,83300.0
2015-03-11 15:15:00,90.27,90.28,90.25,90.26,26300.0,52.5843,52.5901,52.5727,52.5785,26300.0
2015-03-11 15:20:00,90.26,90.27,90.25,90.26,41200.0,52.5785,52.5843,52.5727,52.5785,41200.0
2015-03-11 15:25:00,90.26,90.28,90.25,90.28,33600.0,52.5785,52.5901,52.5727,52.5901,33600.0
2015-03-11 15:30:00,90.28,90.28,90.21,90.22,173200.0,52.5901,52.5901,52.5494,52.5552,173200.0
2015-03-11 15:35:00,90.22,90.24,90.22,90.22,38600.0,52.5552,52.5668,52.5552,52.5552,38600.0
2015-03-11 15:40:00,90.23,90.24,90.22,90.24,24000.0,52.561,52.5668,52.5552,52.5668,24000.0
2015-03-11 15:45:00,90.24,90.25,90.23,90.23,64000.0,52.5668,52.5727,52.561,52.561,64000.0
2015-03-11 15:50:00,90.24,90.24,90.22,90.24,112300.0,52.5668,52.5668,52.5552,52.5668,112300.0
2015-03-11 15:55:00,90.24,90.35,90.23,90.34,301900.0,52.5668,52.6309,52.561,52.6251,301900.0
2015-03-12 09:30:00,90.6,90.6,90.36,90.57,53300.0,52.7765,52.7765,52.6367,52.7591,53300.0
2015-03-12 09:35:00,90.56,90.58,90.54,90.55,150900.0,52.7532,52.7649,52.7416,52.7474,150900.0
2015-03-12 09:40:00,90.55,90.59,90.54,90.57,100200.0,52.7474,52.7707,52.7416,52.7591,100200.0
2015-03-12 09:45:00,90.58,90.6,90.57,90.59,28500.0,52.7649,52.7765,52.7591,52.7707,28500.0
2015-03-12 09:50:00,90.59,90.61,90.58,90.61,46500.0,52.7707,52.7824,52.7649,52.7824,46500.0
2015-03-12 09:55:00,90.61,90.62,90.58,90.62,62500.0,52.7824,52.7882,52.7649,52.7882,62500.0
2015-03-12 10:00:00,90.62,90.63,90.61,90.63,99800.0,52.7882,52.794,52.7824,52.794,99800.0
2015-03-12 10:05:00,90.63,90.64,90.6,90.61,702200.0,52.794,52.7998,52.7765,52.7824,702200.0
2015-03-12 10:10:00,90.61,90.63,90.6,90.61,119900.0,52.7824,52.794,52.7765,52.7824,119900.0
2015-03-12 10:15:00,90.62,90.62,90.6,90.6,156800.0,52.7882,52.7882,52.7765,52.7765,156800.0
2015-03-12 10:20:00,90.6,90.63,90.6,90.62,203700.0,52.7765,52.794,52.7765,52.7882,203700.0
2015-03-12 10:25:00,90.62,90.63,90.61,90.62,11200.0,52.7882,52.794,52.7824,52.7882,11200.0
2015-03-12 10:30:00,90.62,90.63,90.6,90.62,99500.0,52.7882,52.794,52.7765,52.7882,99500.0
2015-03-12 10:35:00,90.61,90.62,90.6,90.61,14800.0,52.7824,52.7882,52.7765,52.7824,14800.0
2015-03-12 10:40:00,90.61,90.62,90.58,90.59,25500.0,52.7824,52.7882,52.7649,52.7707,25500.0
2015-03-12 10:45:00,90.58,90.59,90.56,90.57,26900.0,52.7649,52.7707,52.7532,52.7591,26900.0
2015-03-12 10:50:00,90.58,90.62,90.55,90.56,14400.0,52.7649,52.7882,52.7474,52.7532,14400.0
2015-03-12 10:55:00,90.56,90.58,90.56,90.57,12500.0,52.7532,52.7649,52.7532,52.7591,12500.0
2015-03-12 11:00:00,90.57,90.59,90.56,90.56,13000.0,52.7591,52.7707,52.7532,52.7532,13000.0
2015-03-12 11:05:00,90.56,90.57,90.54,90.55,18500.0,52.7532,52.7591,52.7416,52.7474,18500.0
2015-03-12 11:10:00,90.55,90.55,90.53,90.54,19900.0,52.7474,52.7474,52.7358,52.7416,19900.0
2015-03-12 11:15:00,90.55,90.57,90.54,90.56,20300.0,52.7474,52.7591,52.7416,52.7532,20300.0
2015-03-12 11:20:00,90.56,90.57,90.56,90.57,47700.0,52.7532,52.7591,52.7532,52.7591,47700.0
2015-03-12 11:25:00,90.58,90.59,90.57,90.57,65200.0,52.7649,52.7707,52.7591,52.7591,65200.0
2015-03-12 11:30:00,90.57,90.58,90.54,90.55,14400.0,52.7591,52.7649,52.7416,52.7474,14400.0
2015-03-12 11:35:00,90.54,90.59,90.53,90.58,90700.0,52.7416,52.7707,52.7358,52.7649,90700.0
2015-03-12 11:40:00,90.57,90.58,90.54,90.54,4400.0,52.7591,52.7649,52.7416,52.7416,4400.0
2015-03-12 11:45:00,90.55,90.57,90.54,90.56,18300.0,52.7474,52.7591,52.7416,52.7532,18300.0
2015-03-12 11:50:00,90.55,90.56,90.55,90.55,8100.0,52.7474,52.7532,52.7474,52.7474,8100.0
2015-03-12 11:55:00,90.55,90.55,90.54,90.54,9200.0,52.7474,52.7474,52.7416,52.7416,9200.0
2015-03-12 12:00:00,90.54,90.57,90.54,90.57,22200.0,52.7416,52.7591,52.7416,52.7591,22200.0
2015-03-12 12:05:00,90.57,90.59,90.56,90.58,116500.0,52.7591,52.7707,52.7532,52.7649,116500.0
2015-03-12 12:10:00,90.58,90.58,90.57,90.58,4100.0,52.7649,52.7649,52.7591,52.7649,4100.0
2015-03-12 12:15:00,90.58,90.59,90.57,90.58,23700.0,52.7649,52.7707,52.7591,52.7649,23700.0
2015-03-12 12:20:00,90.58,90.59,90.57,90.58,17600.0,52.7649,52.7707,52.7591,52.7649,17600.0
2015-03-12 12:25:00,90.57,90.58,90.57,90.57,9600.0,52.7591,52.7649,52.7591,52.7591,9600.0
2015-03-12 12:30:00,90.58,90.58,90.57,90.57,20000.0,52.7649,52.7649,52.7591,52.7591,20000.0
2015-03-12 12:35:00,90.58,90.58,90.56,90.56,25000.0,52.7649,52.7649,52.7532,52.7532,25000.0
2015-03-12 12:40:00,90.56,90.57,90.48,90.5,94800.0,52.7532,52.7591,52.7066,52.7183,94800.0
2015-03-12 12:45:00,90.51,90.55,90.51,90.55,12900.0,52.7241,52.7474,52.7241,52.7474,12900.0
2015-03-12 12:50:00,90.55,90.57,90.54,90.56,28000.0,52.7474,52.7591,52.7416,52.7532,28000.0
2015-03-12 12:55:00,90.56,90.57,90.56,90.57,5400.0,52.7532,52.7591,52.7532,52.7591,5400.0
2015-03-12 13:00:00,90.56,90.58,90.56,90.56,24800.0,52.7532,52.7649,52.7532,52.7532,24800.0
2015-03-12 13:05:00,90.56,90.57,90.56,90.57,3400.0,52.7532,52.7591,52.7532,52.7591,3400.0
2015-03-12 13:10:00,90.56,90.57,90.54,90.55,22300.0,52.7532,52.7591,52.7416,52.7474,22300.0
2015-03-12 13:15:00,90.54,90.55,90.52,90.52,16200.0,52.7416,52.7474,52.7299,52.7299,16200.0
2015-03-12 13:20:00,90.53,90.54,90.52,90.52,15200.0,52.7358,52.7416,52.7299,52.7299,15200.0
2015-03-12 13:25:00,90.52,90.55,90.52,90.55,12900.0,52.7299,52.7474,52.7299,52.7474,12900.0
2015-03-12 13:30:00,90.54,90.55,90.52,90.54,15900.0,52.7416,52.7474,52.7299,52.7416,15900.0
2015-03-12 13:35:00,90.53,90.54,90.53,90.53,11800.0,52.7358,52.7416,52.7358,52.7358,11800.0
2015-03-12 13:40:00,90.54,90.54,90.53,90.54,3600.0,52.7416,52.7416,52.7358,52.7416,3600.0
2015-03-12 13:45:00,90.54,90.55,90.53,90.55,20700.0,52.7416,52.7474,52.7358,52.7474,20700.0
2015-03-12 13:50:00,90.55,90.57,90.54,90.57,13000.0,52.7474,52.7591,52.7416,52.7591,13000.0
2015-03-12 13:55:00,90.57,90.59,90.52,90.57,58700.0,52.7591,52.7707,52.7299,52.7591,58700.0
2015-03-12 14:00:00,90.57,90.58,90.53,90.53,7200.0,52.7591,52.7649,52.7358,52.7358,7200.0
2015-03-12 14:05:00,90.54,90.55,90.53,90.54,26500.0,52.7416,52.7474,52.7358,52.7416,26500.0
2015-03-12 14:10:00,90.54,90.57,90.53,90.56,47200.0,52.7416,52.7591,52.7358,52.7532,47200.0
2015-03-12 14:15:00,90.55,90.56,90.55,90.55,7200.0,52.7474,52.7532,52.7474,52.7474,7200.0
2015-03-12 14:20:00,90.56,90.57,90.54,90.55,22300.0,52.7532,52.7591,52.7416,52.7474,22300.0
2015-03-12 14:25:00,90.55,90.56,90.54,90.54,15100.0,52.7474,52.7532,52.7416,52.7416,15100.0
2015-03-12 14:30:00,90.54,90.56,90.54,90.54,11900.0,52.7416,52.7532,52.7416,52.7416,11900.0
2015-03-12 14:35:00,90.54,90.55,90.53,90.53,18100.0,52.7416,52.7474,52.7358,52.7358,18100.0
2015-03-12 14:40:00,90.53,90.54,90.52,90.52,20100.0,52.7358,52.7416,52.7299,52.7299,20100.0
2015-03-12 14:45:00,90.53,90.55,90.52,90.52,14400.0,52.7358,52.7474,52.7299,52.7299,14400.0
2015-03-12 14:50:00,90.53,90.55,90.52,90.55,33400.0,52.7358,52.7474,52.7299,52.7474,33400.0
2015-03-12 14:55:00,90.55,90.57,90.54,90.55,48300.0,52.7474,52.7591,52.7416,52.7474,48300.0
2015-03-12 15:00:00,90.56,90.59,90.55,90.58,46000.0,52.7532,52.7707,52.7474,52.7649,46000.0
2015-03-12 15:05:00,90.58,90.59,90.56,90.57,71600.0,52.7649,52.7707,52.7532,52.7591,71600.0
2015-03-12 15:10:00,90.56,90.57,90.51,90.52,243100.0,52.7532,52.7591,52.7241,52.7299,243100.0
2015-03-12 15:15:00,90.51,90.52,90.5,90.5,59000.0,52.7241,52.7299,52.7183,52.7183,59000.0
2015-03-12 15:20:00,90.5,90.51,90.48,90.5,31700.0,52.7183,52.7241,52.7066,52.7183,31700.0
2015-03-12 15:25:00,90.5,90.51,90.47,90.5,69900.0,52.7183,52.7241,52.7008,52.7183,69900.0
2015-03-12 15:30:00,90.5,90.52,90.49,90.5,55200.0,52.7183,52.7299,52.7125,52.7183,55200.0
2015-03-12 15:35:00,90.51,90.52,90.5,90.51,38200.0,52.7241,52.7299,52.7183,52.7241,38200.0
2015-03-12 15:40:00,90.51,90.52,90.51,90.52,94000.0,52.7241,52.7299,52.7241,52.7299,94000.0
2015-03-12 15:45:00,90.52,90.53,90.51,90.52,60900.0,52.7299,52.7358,52.7241,52.7299,60900.0
2015-03-12 15:50:00,90.52,90.53,90.5,90.51,86200.0,52.7299,52.7358,52.7183,52.7241,86200.0
2015-03-12 15:55:00,90.51,90.53,90.49,90.5,219500.0,52.7241,52.7358,52.7125,52.7183,219500.0
2015-03-13 09:30:00,90.36,90.4,90.25,90.32,69600.0,52.6367,52.66,52.5727,52.6134,69600.0
2015-03-13 09:35:00,90.33,90.35,90.31,90.33,60400.0,52.6193,52.6309,52.6076,52.6193,60400.0
2015-03-13 09:40:00,90.33,90.34,90.3,90.33,19300.0,52.6193,52.6251,52.6018,52.6193,19300.0
2015-03-13 09:45:00,90.34,90.37,90.3,90.35,103500.0,52.6251,52.6426,52.6018,52.6309,103500.0
2015-03-13 09:50:00,90.36,90.36,90.3,90.32,33700.0,52.6367,52.6367,52.6018,52.6134,33700.0
2015-03-13 09:55:00,90.31,90.32,90.24,90.26,52900.0,52.6076,52.6134,52.5668,52.5785,52900.0
2015-03-13 10:00:00,90.27,90.32,90.24,90.24,261300.0,52.5843,52.6134,52.5668,52.5668,261300.0
2015-03-13 10:05:00,90.25,90.26,90.22,90.25,99300.0,52.5727,52.5785,52.5552,52.5727,99300.0
2015-03-13 10:10:00,90.24,90.24,90.21,90.23,39200.0,52.5668,52.5668,52.5494,52.561,39200.0
2015-03-13 10:15:00,90.25,90.28,90.24,90.26,43700.0,52.5727,52.5901,52.5668,52.5785,43700.0
2015-03-13 10:20:00,90.27,90.27,90.26,90.27,77900.0,52.5843,52.5843,52.5785,52.5843,77900.0
2015-03-13 10:25:00,90.26,90.27,90.18,90.18,156300.0,52.5785,52.5843,52.5319,52.5319,156300.0
2015-03-13 10:30:00,90.18,90.23,90.17,90.21,47200.0,52.5319,52.561,52.526,52.5494,47200.0
2015-03-13 10:35:00,90.2,90.22,90.16,90.21,203900.0,52.5435,52.5552,52.5202,52.5494,203900.0
2015-03-13 10:40:00,90.21,90.22,90.19,90.2,110400.0,52.5494,52.5552,52.5377,52.5435,110400.0
2015-03-13 10:45:00,90.2,90.21,90.15,90.17,107800.0,52.5435,52.5494,52.5144,52.526,107800.0
2015-03-13 10:50:00,90.17,90.17,90.13,90.13,37000.0,52.526,52.526,52.5027,52.5027,37000.0
2015-03-13 10:55:00,90.14,90.15,90.1,90.1,58900.0,52.5086,52.5144,52.4853,52.4853,58900.0
2015-03-13 11:00:00,90.1,90.12,90.08,90.11,130400.0,52.4853,52.4969,52.4736,52.4911,130400.0
2015-03-13 11:05:00,90.11,90.11,90.09,90.09,93200.0,52.4911,52.4911,52.4794,52.4794,93200.0
2015-03-13 11:10:00,90.1,90.15,90.09,90.15,141200.0,52.4853,52.5144,52.4794,52.5144,141200.0
2015-03-13 11:15:00,90.16,90.16,90.12,90.12,35100.0,52.5202,52.5202,52.4969,52.4969,35100.0
2015-03-13 11:20:00,90.12,90.13,90.1,90.11,70600.0,52.4969,52.5027,52.4853,52.4911,70600.0
2015-03-13 11:25:00,90.1,90.11,90.05,90.06,60900.0,52.4853,52.4911,52.4561,52.462,60900.0
2015-03-13 11:30:00,90.06,90.08,90.04,90.04,31400.0,52.462,52.4736,52.4503,52.4503,31400.0
2015-03-13 11:35:00,90.05,90.06,90.03,90.05,73300.0,52.4561,52.462,52.4445,52.4561,73300.0
2015-03-13 11:40:00,90.05,90.07,90.01,90.01,37900.0,52.4561,52.4678,52.4328,52.4328,37900.0
2015-03-13 11:45:00,90.02,90.02,89.97,90.0,64600.0,52.4387,52.4387,52.4095,52.427,64600.0
2015-03-13 11:50:00,90.0,90.01,89.97,89.99,99700.0,52.427,52.4328,52.4095,52.4212,99700.0
2015-03-13 11:55:00,90.0,90.05,89.97,90.02,281200.0,52.427,52.4561,52.4095,52.4387,281200.0
2015-03-13 12:00:00,90.02,90.03,90.0,90.01,32800.0,52.4387,52.4445,52.427,52.4328,32800.0
2015-03-13 12:05:00,90.0,90.04,90.0,90.03,28400.0,52.427,52.4503,52.427,52.4445,28400.0
2015-03-13 12:10:00,90.04,90.09,89.98,90.06,153000.0,52.4503,52.4794,52.4154,52.462,153000.0
2015-03-13 12:15:00,90.06,90.07,90.04,90.06,28800.0,52.462,52.4678,52.4503,52.462,28800.0
2015-03-13 12:20:00,90.06,90.1,90.05,90.09,32700.0,52.462,52.4853,52.4561,52.4794,32700.0
2015-03-13 12:25:00,90.09,90.12,90.09,90.1,37100.0,52.4794,52.4969,52.4794,52.4853,37100.0
2015-03-13 12:30:00,90.11,90.14,90.09,90.13,103200.0,52.4911,52.5086,52.4794,52.5027,103200.0
2015-03-13 12:35:00,90.14,90.16,90.13,90.14,78100.0,52.5086,52.5202,52.5027,52.5086,78100.0
2015-03-13 12:40:00,90.14,90.14,90.13,90.14,46700.0,52.5086,52.5086,52.5027,52.5086,46700.0
2015-03-13 12:45:00,90.14,90.14,90.1,90.11,37100.0,52.5086,52.5086,52.4853,52.4911,37100.0
2015-03-13 12:50:00,90.11,90.16,90.1,90.15,254600.0,52.4911,52.5202,52.4853,52.5144,254600.0
2015-03-13 12:55:00,90.15,90.16,90.15,90.16,38100.0,52.5144,52.5202,52.5144,52.5202,38100.0
2015-03-13 13:00:00,90.16,90.16,90.15,90.15,22700.0,52.5202,52.5202,52.5144,52.5144,22700.0
2015-03-13 13:05:00,90.15,90.16,90.15,90.15,13200.0,52.5144,52.5202,52.5144,52.5144,13200.0
2015-03-13 13:10:00,90.15,90.16,90.14,90.15,126600.0,52.5144,52.5202,52.5086,52.5144,126600.0
2015-03-13 13:15:00,90.15,90.16,90.12,90.13,59900.0,52.5144,52.5202,52.4969,52.5027,59900.0
2015-03-13 13:20:00,90.13,90.13,90.09,90.11,19500.0,52.5027,52.5027,52.4794,52.4911,19500.0
2015-03-13 13:25:00,90.11,90.11,90.08,90.09,25100.0,52.4911,52.4911,52.4736,52.4794,25100.0
2015-03-13 13:30:00,90.09,90.11,90.08,90.11,14800.0,52.4794,52.4911,52.4736,52.4911,14800.0
2015-03-13 13:35:00,90.11,90.13,90.1,90.11,11300.0,52.4911,52.5027,52.4853,52.4911,11300.0
2015-03-13 13:40:00,90.12,90.12,90.1,90.11,22100.0,52.4969,52.4969,52.4853,52.4911,22100.0
2015-03-13 13:45:00,90.11,90.12,90.1,90.12,9700.0,52.4911,52.4969,52.4853,52.4969,9700.0
2015-03-13 13:50:00,90.12,90.14,90.11,90.14,32900.0,52.4969,52.5086,52.4911,52.5086,32900.0
2015-03-13 13:55:00,90.14,90.14,90.12,90.13,19400.0,52.5086,52.5086,52.4969,52.5027,19400.0
2015-03-13 14:00:00,90.13,90.13,90.11,90.12,11400.0,52.5027,52.5027,52.4911,52.4969,11400.0
2015-03-13 14:05:00,90.12,90.13,90.11,90.13,15900.0,52.4969,52.5027,52.4911,52.5027,15900.0
2015-03-13 14:10:00,90.13,90.13,90.11,90.12,15700.0,52.5027,52.5027,52.4911,52.4969,15700.0
2015-03-13 14:15:00,90.12,90.14,90.11,90.14,7800.0,52.4969,52.5086,52.4911,52.5086,7800.0
2015-03-13 14:20:00,90.14,90.15,90.13,90.14,22600.0,52.5086,52.5144,52.5027,52.5086,22600.0
2015-03-13 14:25:00,90.13,90.15,90.11,90.15,27300.0,52.5027,52.5144,52.4911,52.5144,27300.0
2015-03-13 14:30:00,90.14,90.18,90.14,90.17,23700.0,52.5086,52.5319,52.5086,52.526,23700.0
2015-03-13 14:35:00,90.17,90.18,90.14,90.15,34000.0,52.526,52.5319,52.5086,52.5144,34000.0
2015-03-13 14:40:00,90.16,90.16,90.09,90.09,74400.0,52.5202,52.5202,52.4794,52.4794,74400.0
2015-03-13 14:45:00,90.09,90.14,90.09,90.13,36900.0,52.4794,52.5086,52.4794,52.5027,36900.0
2015-03-13 14:50:00,90.13,90.14,90.12,90.14,79100.0,52.5027,52.5086,52.4969,52.5086,79100.0
2015-03-13 14:55:00,90.14,90.16,90.13,90.16,49300.0,52.5086,52.5202,52.5027,52.5202,49300.0
2015-03-13 15:00:00,90.16,90.19,90.15,90.17,92000.0,52.5202,52.5377,52.5144,52.526,92000.0
2015-03-13 15:05:00,90.17,90.18,90.16,90.18,15200.0,52.526,52.5319,52.5202,52.5319,15200.0
2015-03-13 15:10:00,90.18,90.19,90.17,90.18,40400.0,52.5319,52.5377,52.526,52.5319,40400.0
2015-03-13 15:15:00,90.18,90.22,90.17,90.21,96000.0,52.5319,52.5552,52.526,52.5494,96000.0
2015-03-13 15:20:00,90.2,90.24,90.2,90.23,60200.0,52.5435,52.5668,52.5435,52.561,60200.0
2015-03-13 15:25:00,90.23,90.24,90.21,90.24,30600.0,52.561,52.5668,52.5494,52.5668,30600.0
2015-03-13 15:30:00,90.24,90.26,90.23,90.24,52500.0,52.5668,52.5785,52.561,52.5668,52500.0
2015-03-13 15:35:00,90.24,90.27,90.23,90.27,46400.0,52.5668,52.5843,52.561,52.5843,46400.0
2015-03-13 15:40:00,90.27,90.34,90.26,90.32,194300.0,52.5843,52.6251,52.5785,52.6134,194300.0
2015-03-13 15:45:00,90.32,90.33,90.3,90.32,167400.0,52.6134,52.6193,52.6018,52.6134,167400.0
2015-03-13 15:50:00,90.31,90.32,90.25,90.25,191400.0,52.6076,52.6134,52.5727,52.5727,191400.0
2015-03-13 15:55:00,90.24,90.26,90.18,90.23,278000.0,52.5668,52.5785,52.5319,52.561,278000.0
2015-03-16 09:30:00,90.27,90.27,90.17,90.22,198400.0,52.5843,52.5843,52.526,52.5552,198400.0
2015-03-16 09:35:00,90.22,90.29,90.21,90.28,116800.0,52.5552,52.596,52.5494,52.5901,116800.0
2015-03-16 09:40:00,90.28,90.3,90.23,90.28,148200.0,52.5901,52.6018,52.561,52.5901,148200.0
2015-03-16 09:45:00,90.28,90.3,90.28,90.29,110800.0,52.5901,52.6018,52.5901,52.596,110800.0
2015-03-16 09:50:00,90.3,90.34,90.29,90.32,62600.0,52.6018,52.6251,52.596,52.6134,62600.0
2015-03-16 09:55:00,90.33,90.33,90.32,90.33,27700.0,52.6193,52.6193,52.6134,52.6193,27700.0
2015-03-16 10:00:00,90.32,90.34,90.3,90.31,70200.0,52.6134,52.6251,52.6018,52.6076,70200.0
2015-03-16 10:05:00,90.31,90.32,90.3,90.3,34200.0,52.6076,52.6134,52.6018,52.6018,34200.0
2015-03-16 10:10:00,90.3,90.31,90.28,90.28,29200.0,52.6018,52.6076,52.5901,52.5901,29200.0
2015-03-16 10:15:00,90.27,90.28,90.25,90.26,31300.0,52.5843,52.5901,52.5727,52.5785,31300.0
2015-03-16 10:20:00,90.27,90.27,90.26,90.27,29500.0,52.5843,52.5843,52.5785,52.5843,29500.0
2015-03-16 10:25:00,90.27,90.27,90.26,90.26,29200.0,52.5843,52.5843,52.5785,52.5785,29200.0
2015-03-16 10:30:00,90.27,90.27,90.22,90.23,66200.0,52.5843,52.5843,52.5552,52.561,66200.0
2015-03-16 10:35:00,90.23,90.24,90.13,90.13,120700.0,52.561,52.5668,52.5027,52.5027,120700.0
2015-03-16 10:40:00,90.13,90.14,90.08,90.1,59000.0,52.5027,52.5086,52.4736,52.4853,59000.0
2015-03-16 10:45:00,90.1,90.1,90.07,90.09,56000.0,52.4853,52.4853,52.4678,52.4794,56000.0
2015-03-16 10:50:00,90.09,90.12,90.06,90.12,354700.0,52.4794,52.4969,52.462,52.4969,354700.0
2015-03-16 10:55:00,90.12,90.12,90.09,90.11,82000.0,52.4969,52.4969,52.4794,52.4911,82000.0
2015-03-16 11:00:00,90.12,90.13,90.1,90.11,25500.0,52.4969,52.5027,52.4853,52.4911,25500.0
2015-03-16 11:05:00,90.11,90.12,90.1,90.1,20500.0,52.4911,52.4969,52.4853,52.4853,20500.0
2015-03-16 11:10:00,90.11,90.13,90.11,90.11,54000.0,52.4911,52.5027,52.4911,52.4911,54000.0
2015-03-16 11:15:00,90.12,90.12,90.11,90.12,10600.0,52.4969,52.4969,52.4911,52.4969,10600.0
2015-03-16 11:20:00,90.12,90.13,90.1,90.11,91500.0,52.4969,52.5027,52.4853,52.4911,91500.0
2015-03-16 11:25:00,90.12,90.13,90.1,90.11,100100.0,52.4969,52.5027,52.4853,52.4911,100100.0
2015-03-16 11:30:00,90.11,90.11,90.1,90.11,29100.0,52.4911,52.4911,52.4853,52.4911,29100.0
2015-03-16 11:35:00,90.11,90.11,90.1,90.1,51600.0,52.4911,52.4911,52.4853,52.4853,51600.0
2015-03-16 11:40:00,90.1,90.1,90.09,90.09,21500.0,52.4853,52.4853,52.4794,52.4794,21500.0
2015-03-16 11:45:00,90.09,90.1,90.08,90.08,56300.0,52.4794,52.4853,52.4736,52.4736,56300.0
2015-03-16 11:50:00,90.08,90.09,90.08,90.08,41200.0,52.4736,52.4794,52.4736,52.4736,41200.0
2015-03-16 11:55:00,90.09,90.09,90.08,90.08,65000.0,52.4794,52.4794,52.4736,52.4736,65000.0
2015-03-16 12:00:00,90.08,90.09,90.08,90.09,28400.0,52.4736,52.4794,52.4736,52.4794,28400.0
2015-03-16 12:05:00,90.09,90.09,90.07,90.09,129200.0,52.4794,52.4794,52.4678,52.4794,129200.0
2015-03-16 12:10:00,90.09,90.09,90.08,90.09,12300.0,52.4794,52.4794,52.4736,52.4794,12300.0
2015-03-16 12:15:00,90.09,90.09,90.08,90.09,32400.0,52.4794,52.4794,52.4736,52.4794,32400.0
2015-03-16 12:20:00,90.09,90.09,90.08,90.08,35300.0,52.4794,52.4794,52.4736,52.4736,35300.0
2015-03-16 12:25:00,90.08,90.09,90.08,90.08,17000.0,52.4736,52.4794,52.4736,52.4736,17000.0
2015-03-16 12:30:00,90.08,90.09,90.05,90.05,61100.0,52.4736,52.4794,52.4561,52.4561,61100.0
2015-03-16 12:35:00,90.05,90.06,90.05,90.06,13600.0,52.4561,52.462,52.4561,52.462,13600.0
2015-03-16 12:40:00,90.06,90.09,90.05,90.08,66000.0,52.462,52.4794,52.4561,52.4736,66000.0
2015-03-16 12:45:00,90.08,90.08,90.06,90.06,37400.0,52.4736,52.4736,52.462,52.462,37400.0
2015-03-16 12:50:00,90.07,90.09,90.06,90.08,24700.0,52.4678,52.4794,52.462,52.4736,24700.0
2015-03-16 12:55:00,90.09,90.11,90.08,90.11,85100.0,52.4794,52.4911,52.4736,52.4911,85100.0
2015-03-16 13:00:00,90.1,90.1,90.08,90.09,38800.0,52.4853,52.4853,52.4736,52.4794,38800.0
2015-03-16 13:05:00,90.08,90.08,90.05,90.06,37500.0,52.4736,52.4736,52.4561,52.462,37500.0
2015-03-16 13:10:00,90.06,90.09,90.06,90.09,13800.0,52.462,52.4794,52.462,52.4794,13800.0
2015-03-16 13:15:00,90.08,90.09,90.08,90.09,16300.0,52.4736,52.4794,52.4736,52.4794,16300.0
2015-03-16 13:20:00,90.09,90.09,90.07,90.09,72300.0,52.4794,52.4794,52.4678,52.4794,72300.0
2015-03-16 13:25:00,90.09,90.09,90.08,90.09,4000.0,52.4794,52.4794,52.4736,52.4794,4000.0
2015-03-16 13:30:00,90.09,90.09,90.08,90.09,5300.0,52.4794,52.4794,52.4736,52.4794,5300.0
2015-03-16 13:35:00,90.08,90.1,90.08,90.09,45900.0,52.4736,52.4853,52.4736,52.4794,45900.0
2015-03-16 13:40:00,90.09,90.09,90.08,90.08,14000.0,52.4794,52.4794,52.4736,52.4736,14000.0
2015-03-16 13:45:00,90.08,90.12,90.08,90.1,25000.0,52.4736,52.4969,52.4736,52.4853,25000.0
2015-03-16 13:50:00,90.11,90.11,90.1,90.1,21100.0,52.4911,52.4911,52.4853,52.4853,21100.0
2015-03-16 13:55:00,90.1,90.11,90.09,90.09,18600.0,52.4853,52.4911,52.4794,52.4794,18600.0
2015-03-16 14:00:00,90.09,90.1,90.09,90.09,9700.0,52.4794,52.4853,52.4794,52.4794,9700.0
2015-03-16 14:05:00,90.09,90.1,90.09,90.09,22100.0,52.4794,52.4853,52.4794,52.4794,22100.0
2015-03-16 14:10:00,90.09,90.1,90.08,90.08,8000.0,52.4794,52.4853,52.4736,52.4736,8000.0
2015-03-16 14:15:00,90.08,90.09,90.08,90.09,9300.0,52.4736,52.4794,52.4736,52.4794,9300.0
2015-03-16 14:20:00,90.09,90.09,90.08,90.09,31700.0,52.4794,52.4794,52.4736,52.4794,31700.0
2015-03-16 14:25:00,90.09,90.09,90.08,90.08,3500.0,52.4794,52.4794,52.4736,52.4736,3500.0
2015-03-16 14:30:00,90.09,90.09,90.08,90.09,10200.0,52.4794,52.4794,52.4736,52.4794,10200.0
2015-03-16 14:35:00,90.09,90.09,90.08,90.09,6100.0,52.4794,52.4794,52.4736,52.4794,6100.0
2015-03-16 14:40:00,90.08,90.1,90.07,90.1,148000.0,52.4736,52.4853,52.4678,52.4853,148000.0
2015-03-16 14:45:00,90.1,90.13,90.09,90.12,106300.0,52.4853,52.5027,52.4794,52.4969,106300.0
2015-03-16 14:50:00,90.12,90.13,90.11,90.13,27000.0,52.4969,52.5027,52.4911,52.5027,27000.0
2015-03-16 14:55:00,90.12,90.13,90.12,90.12,5800.0,52.4969,52.5027,52.4969,52.4969,5800.0
2015-03-16 15:00:00,90.13,90.16,90.12,90.15,87700.0,52.5027,52.5202,52.4969,52.5144,87700.0
2015-03-16 15:05:00,90.15,90.16,90.14,90.15,24100.0,52.5144,52.5202,52.5086,52.5144,24100.0
2015-03-16 15:10:00,90.15,90.15,90.12,90.12,88600.0,52.5144,52.5144,52.4969,52.4969,88600.0
2015-03-16 15:15:00,90.13,90.13,90.12,90.12,27900.0,52.5027,52.5027,52.4969,52.4969,27900.0
2015-03-16 15:20:00,90.12,90.13,90.11,90.12,34100.0,52.4969,52.5027,52.4911,52.4969,34100.0
2015-03-16 15:25:00,90.12,90.12,90.11,90.12,6900.0,52.4969,52.4969,52.4911,52.4969,6900.0
2015-03-16 15:30:00,90.11,90.12,90.09,90.1,49000.0,52.4911,52.4969,52.4794,52.4853,49000.0
2015-03-16 15:35:00,90.1,90.11,90.09,90.1,26900.0,52.4853,52.4911,52.4794,52.4853,26900.0
2015-03-16 15:40:00,90.09,90.1,90.08,90.09,22200.0,52.4794,52.4853,52.4736,52.4794,22200.0
2015-03-16 15:45:00,90.09,90.1,90.07,90.1,139000.0,52.4794,52.4853,52.4678,52.4853,139000.0
2015-03-16 15:50:00,90.1,90.11,90.08,90.09,75300.0,52.4853,52.4911,52.4736,52.4794,75300.0
2015-03-16 15:55:00,90.1,90.11,90.07,90.09,182000.0,52.4853,52.4911,52.4678,52.4794,182000.0
2015-03-17 09:30:00,89.88,90.02,89.84,89.87,64200.0,52.3571,52.4387,52.3338,52.3513,64200.0
2015-03-17 09:35:00,89.86,89.93,89.86,89.88,979400.0,52.3455,52.3862,52.3455,52.3571,979400.0
2015-03-17 09:40:00,89.88,89.89,89.78,89.8,127800.0,52.3571,52.3629,52.2989,52.3105,127800.0
2015-03-17 09:45:00,89.81,89.82,89.8,89.81,56200.0,52.3163,52.3222,52.3105,52.3163,56200.0
2015-03-17 09:50:00,89.8,89.8,89.75,89.8,56800.0,52.3105,52.3105,52.2814,52.3105,56800.0
2015-03-17 09:55:00,89.79,89.86,89.77,89.85,116700.0,52.3047,52.3455,52.293,52.3396,116700.0
2015-03-17 10:00:00,89.85,89.86,89.85,89.86,28700.0,52.3396,52.3455,52.3396,52.3455,28700.0
2015-03-17 10:05:00,89.85,89.86,89.83,89.83,34100.0,52.3396,52.3455,52.328,52.328,34100.0
2015-03-17 10:10:00,89.84,89.84,89.77,89.78,23100.0,52.3338,52.3338,52.293,52.2989,23100.0
2015-03-17 10:15:00,89.79,89.85,89.79,89.84,50500.0,52.3047,52.3396,52.3047,52.3338,50500.0
2015-03-17 10:20:00,89.84,89.85,89.78,89.8,55600.0,52.3338,52.3396,52.2989,52.3105,55600.0
2015-03-17 10:25:00,89.79,89.79,89.77,89.78,139400.0,52.3047,52.3047,52.293,52.2989,139400.0
2015-03-17 10:30:00,89.78,89.81,89.75,89.75,132700.0,52.2989,52.3163,52.2814,52.2814,132700.0
2015-03-17 10:35:00,89.75,89.76,89.71,89.72,62200.0,52.2814,52.2872,52.2581,52.2639,62200.0
2015-03-17 10:40:00,89.73,89.74,89.7,89.73,56700.0,52.2697,52.2756,52.2523,52.2697,56700.0
2015-03-17 10:45:00,89.74,89.78,89.63,89.66,300000.0,52.2756,52.2989,52.2115,52.229,300000.0
2015-03-17 10:50:00,89.66,89.71,89.65,89.7,48600.0,52.229,52.2581,52.2231,52.2523,48600.0
2015-03-17 10:55:00,89.71,89.73,89.69,89.7,292400.0,52.2581,52.2697,52.2464,52.2523,292400.0
2015-03-17 11:00:00,89.7,89.7,89.55,89.55,663900.0,52.2523,52.2523,52.1649,52.1649,663900.0
2015-03-17 11:05:00,89.57,89.57,89.51,89.52,239200.0,52.1765,52.1765,52.1416,52.1474,239200.0
2015-03-17 11:10:00,89.52,89.55,89.5,89.54,98500.0,52.1474,52.1649,52.1358,52.1591,98500.0
2015-03-17 11:15:00,89.54,89.59,89.5,89.51,677300.0,52.1591,52.1882,52.1358,52.1416,677300.0
2015-03-17 11:20:00,89.5,89.52,89.48,89.5,261300.0,52.1358,52.1474,52.1241,52.1358,261300.0
2015-03-17 11:25:00,89.5,89.54,89.5,89.54,35800.0,52.1358,52.1591,52.1358,52.1591,35800.0
2015-03-17 11:30:00,89.55,89.55,89.54,89.55,183200.0,52.1649,52.1649,52.1591,52.1649,183200.0
2015-03-17 11:35:00,89.55,89.6,89.54,89.58,118200.0,52.1649,52.194,52.1591,52.1824,118200.0
2015-03-17 11:40:00,89.58,89.59,89.57,89.58,25200.0,52.1824,52.1882,52.1765,52.1824,25200.0
2015-03-17 11:45:00,89.58,89.58,89.57,89.57,56600.0,52.1824,52.1824,52.1765,52.1765,56600.0
2015-03-17 11:50:00,89.57,89.61,89.56,89.6,218600.0,52.1765,52.1998,52.1707,52.194,218600.0
2015-03-17 11:55:00,89.6,89.6,89.57,89.58,84000.0,52.194,52.194,52.1765,52.1824,84000.0
2015-03-17 12:00:00,89.57,89.58,89.56,89.57,8200.0,52.1765,52.1824,52.1707,52.1765,8200.0
2015-03-17 12:05:00,89.56,89.57,89.56,89.56,3000.0,52.1707,52.1765,52.1707,52.1707,3000.0
2015-03-17 12:10:00,89.56,89.57,89.56,89.57,55700.0,52.1707,52.1765,52.1707,52.1765,55700.0
2015-03-17 12:15:00,89.56,89.59,89.56,89.59,32300.0,52.1707,52.1882,52.1707,52.1882,32300.0
2015-03-17 12:20:00,89.59,89.62,89.59,89.61,49900.0,52.1882,52.2057,52.1882,52.1998,49900.0
2015-03-17 12:25:00,89.6,89.66,89.6,89.65,94900.0,52.194,52.229,52.194,52.2231,94900.0
2015-03-17 12:30:00,89.65,89.67,89.6,89.63,69300.0,52.2231,52.2348,52.194,52.2115,69300.0
2015-03-17 12:35:00,89.62,89.63,89.61,89.62,29000.0,52.2057,52.2115,52.1998,52.2057,29000.0
2015-03-17 12:40:00,89.61,89.67,89.6,89.66,99000.0,52.1998,52.2348,52.194,52.229,99000.0
2015-03-17 12:45:00,89.66,89.68,89.65,89.68,152700.0,52.229,52.2406,52.2231,52.2406,152700.0
2015-03-17 12:50:00,89.68,89.69,89.67,89.68,52800.0,52.2406,52.2464,52.2348,52.2406,52800.0
2015-03-17 12:55:00,89.69,89.69,89.68,89.69,23900.0,52.2464,52.2464,52.2406,52.2464,23900.0
2015-03-17 13:00:00,89.68,89.73,89.67,89.73,95700.0,52.2406,52.2697,52.2348,52.2697,95700.0
2015-03-17 13:05:00,89.73,89.76,89.71,89.72,175800.0,52.2697,52.2872,52.2581,52.2639,175800.0
2015-03-17 13:10:00,89.72,89.72,89.7,89.7,22700.0,52.2639,52.2639,52.2523,52.2523,22700.0
2015-03-17 13:15:00,89.7,89.75,89.7,89.74,96300.0,52.2523,52.2814,52.2523,52.2756,96300.0
2015-03-17 13:20:00,89.74,89.75,89.72,89.74,79900.0,52.2756,52.2814,52.2639,52.2756,79900.0
2015-03-17 13:25:00,89.74,89.74,89.72,89.73,39700.0,52.2756,52.2756,52.2639,52.2697,39700.0
2015-03-17 13:30:00,89.73,89.74,89.72,89.74,141800.0,52.2697,52.2756,52.2639,52.2756,141800.0
2015-03-17 13:35:00,89.73,89.76,89.73,89.76,43800.0,52.2697,52.2872,52.2697,52.2872,43800.0
2015-03-17 13:40:00,89.76,89.76,89.75,89.76,19900.0,52.2872,52.2872,52.2814,52.2872,19900.0
2015-03-17 13:45:00,89.76,89.76,89.75,89.75,82000.0,52.2872,52.2872,52.2814,52.2814,82000.0
2015-03-17 13:50:00,89.76,89.76,89.72,89.73,64000.0,52.2872,52.2872,52.2639,52.2697,64000.0
2015-03-17 13:55:00,89.73,89.75,89.72,89.75,87800.0,52.2697,52.2814,52.2639,52.2814,87800.0
2015-03-17 14:00:00,89.75,89.79,89.75,89.79,69500.0,52.2814,52.3047,52.2814,52.3047,69500.0
2015-03-17 14:05:00,89.79,89.79,89.74,89.75,187800.0,52.3047,52.3047,52.2756,52.2814,187800.0
2015-03-17 14:10:00,89.75,89.75,89.72,89.73,170500.0,52.2814,52.2814,52.2639,52.2697,170500.0
2015-03-17 14:15:00,89.73,89.74,89.71,89.73,606700.0,52.2697,52.2756,52.2581,52.2697,606700.0
2015-03-17 14:20:00,89.72,89.76,89.7,89.74,449000.0,52.2639,52.2872,52.2523,52.2756,449000.0
2015-03-17 14:25:00,89.73,89.74,89.7,89.7,131400.0,52.2697,52.2756,52.2523,52.2523,131400.0
2015-03-17 14:30:00,89.7,89.71,89.7,89.7,102500.0,52.2523,52.2581,52.2523,52.2523,102500.0
2015-03-17 14:35:00,89.7,89.7,89.62,89.65,92900.0,52.2523,52.2523,52.2057,52.2231,92900.0
2015-03-17 14:40:00,89.65,89.66,89.63,89.64,71700.0,52.2231,52.229,52.2115,52.2173,71700.0
2015-03-17 14:45:00,89.64,89.65,89.62,89.63,83000.0,52.2173,52.2231,52.2057,52.2115,83000.0
2015-03-17 14:50:00,89.63,89.65,89.61,89.65,122600.0,52.2115,52.2231,52.1998,52.2231,122600.0
2015-03-17 14:55:00,89.65,89.7,89.64,89.7,66400.0,52.2231,52.2523,52.2173,52.2523,66400.0
2015-03-17 15:00:00,89.69,89.71,89.69,89.7,44900.0,52.2464,52.2581,52.2464,52.2523,44900.0
2015-03-17 15:05:00,89.69,89.7,89.65,89.66,150000.0,52.2464,52.2523,52.2231,52.229,150000.0
2015-03-17 15:10:00,89.66,89.68,89.66,89.67,46800.0,52.229,52.2406,52.229,52.2348,46800.0
2015-03-17 15:15:00,89.67,89.69,89.66,89.69,46100.0,52.2348,52.2464,52.229,52.2464,46100.0
2015-03-17 15:20:00,89.69,89.7,89.68,89.68,38200.0,52.2464,52.2523,52.2406,52.2406,38200.0
2015-03-17 15:25:00,89.68,89.69,89.66,89.66,46000.0,52.2406,52.2464,52.229,52.229,46000.0
2015-03-17 15:30:00,89.67,89.74,89.65,89.73,230400.0,52.2348,52.2756,52.2231,52.2697,230400.0
2015-03-17 15:35:00,89.73,89.76,89.67,89.67,397200.0,52.2697,52.2872,52.2348,52.2348,397200.0
2015-03-17 15:40:00,89.67,89.67,89.64,89.65,331700.0,52.2348,52.2348,52.2173,52.2231,331700.0
2015-03-17 15:45:00,89.65,89.65,89.63,89.64,26700.0,52.2231,52.2231,52.2115,52.2173,26700.0
2015-03-17 15:50:00,89.64,89.64,89.62,89.63,79500.0,52.2173,52.2173,52.2057,52.2115,79500.0
2015-03-17 15:55:00,89.63,89.69,89.59,89.65,657300.0,52.2115,52.2464,52.1882,52.2231,657300.0
2015-03-18 09:30:00,89.66,89.7,89.61,89.66,102100.0,52.229,52.2523,52.1998,52.229,102100.0
2015-03-18 09:35:00,89.66,89.67,89.64,89.65,54100.0,52.229,52.2348,52.2173,52.2231,54100.0
2015-03-18 09:40:00,89.64,89.65,89.63,89.64,37800.0,52.2173,52.2231,52.2115,52.2173,37800.0
2015-03-18 09:45:00,89.63,89.64,89.6,89.6,145300.0,52.2115,52.2173,52.194,52.194,145300.0
2015-03-18 09:50:00,89.6,89.62,89.58,89.62,89600.0,52.194,52.2057,52.1824,52.2057,89600.0
2015-03-18 09:55:00,89.62,89.67,89.61,89.67,170600.0,52.2057,52.2348,52.1998,52.2348,170600.0
2015-03-18 10:00:00,89.67,89.67,89.66,89.67,57900.0,52.2348,52.2348,52.229,52.2348,57900.0
2015-03-18 10:05:00,89.67,89.71,89.66,89.7,212500.0,52.2348,52.2581,52.229,52.2523,212500.0
2015-03-18 10:10:00,89.71,89.73,89.7,89.71,51900.0,52.2581,52.2697,52.2523,52.2581,51900.0
2015-03-18 10:15:00,89.71,89.75,89.71,89.75,264400.0,52.2581,52.2814,52.2581,52.2814,264400.0
2015-03-18 10:20:00,89.75,89.77,89.74,89.77,88400.0,52.2814,52.293,52.2756,52.293,88400.0
2015-03-18 10:25:00,89.76,89.81,89.76,89.81,56700.0,52.2872,52.3163,52.2872,52.3163,56700.0
2015-03-18 10:30:00,89.81,89.81,89.8,89.8,45900.0,52.3163,52.3163,52.3105,52.3105,45900.0
2015-03-18 10:35:00,89.8,89.81,89.79,89.79,70900.0,52.3105,52.3163,52.3047,52.3047,70900.0
2015-03-18 10:40:00,89.8,89.81,89.79,89.8,137600.0,52.3105,52.3163,52.3047,52.3105,137600.0
2015-03-18 10:45:00,89.8,89.81,89.79,89.79,42800.0,52.3105,52.3163,52.3047,52.3047,42800.0
2015-03-18 10:50:00,89.79,89.8,89.76,89.79,71000.0,52.3047,52.3105,52.2872,52.3047,71000.0
2015-03-18 10:55:00,89.78,89.79,89.77,89.77,35400.0,52.2989,52.3047,52.293,52.293,35400.0
2015-03-18 11:00:00,89.77,89.78,89.7,89.7,100900.0,52.293,52.2989,52.2523,52.2523,100900.0
2015-03-18 11:05:00,89.7,89.72,89.67,89.67,166500.0,52.2523,52.2639,52.2348,52.2348,166500.0
2015-03-18 11:10:00,89.68,89.69,89.67,89.68,54700.0,52.2406,52.2464,52.2348,52.2406,54700.0
2015-03-18 11:15:00,89.68,89.68,89.64,89.64,90400.0,52.2406,52.2406,52.2173,52.2173,90400.0
2015-03-18 11:20:00,89.65,89.65,89.64,89.65,19500.0,52.2231,52.2231,52.2173,52.2231,19500.0
2015-03-18 11:25:00,89.64,89.66,89.62,89.63,67100.0,52.2173,52.229,52.2057,52.2115,67100.0
2015-03-18 11:30:00,89.63,89.65,89.63,89.64,30500.0,52.2115,52.2231,52.2115,52.2173,30500.0
2015-03-18 11:35:00,89.64,89.65,89.62,89.62,19600.0,52.2173,52.2231,52.2057,52.2057,19600.0
2015-03-18 11:40:00,89.63,89.63,89.62,89.63,97700.0,52.2115,52.2115,52.2057,52.2115,97700.0
2015-03-18 11:45:00,89.63,89.64,89.62,89.63,21800.0,52.2115,52.2173,52.2057,52.2115,21800.0
2015-03-18 11:50:00,89.62,89.63,89.62,89.63,4800.0,52.2057,52.2115,52.2057,52.2115,4800.0
2015-03-18 11:55:00,89.62,89.63,89.62,89.62,53500.0,52.2057,52.2115,52.2057,52.2057,53500.0
2015-03-18 12:00:00,89.62,89.62,89.61,89.61,17400.0,52.2057,52.2057,52.1998,52.1998,17400.0
2015-03-18 12:05:00,89.61,89.62,89.56,89.56,108100.0,52.1998,52.2057,52.1707,52.1707,108100.0
2015-03-18 12:10:00,89.56,89.57,89.55,89.55,14500.0,52.1707,52.1765,52.1649,52.1649,14500.0
2015-03-18 12:15:00,89.55,89.56,89.53,89.54,47800.0,52.1649,52.1707,52.1532,52.1591,47800.0
2015-03-18 12:20:00,89.53,89.54,89.52,89.52,45300.0,52.1532,52.1591,52.1474,52.1474,45300.0
2015-03-18 12:25:00,89.52,89.53,89.52,89.53,21700.0,52.1474,52.1532,52.1474,52.1532,21700.0
2015-03-18 12:30:00,89.52,89.53,89.52,89.52,51400.0,52.1474,52.1532,52.1474,52.1474,51400.0
2015-03-18 12:35:00,89.52,89.56,89.52,89.56,136200.0,52.1474,52.1707,52.1474,52.1707,136200.0
2015-03-18 12:40:00,89.56,89.58,89.55,89.55,30200.0,52.1707,52.1824,52.1649,52.1649,30200.0
2015-03-18 12:45:00,89.56,89.56,89.52,89.52,27800.0,52.1707,52.1707,52.1474,52.1474,27800.0
2015-03-18 12:50:00,89.52,89.55,89.52,89.55,53700.0,52.1474,52.1649,52.1474,52.1649,53700.0
2015-03-18 12:55:00,89.55,89.56,89.54,89.56,145500.0,52.1649,52.1707,52.1591,52.1707,145500.0
2015-03-18 13:00:00,89.55,89.56,89.53,89.54,24800.0,52.1649,52.1707,52.1532,52.1591,24800.0
2015-03-18 13:05:00,89.54,89.54,89.49,89.51,135200.0,52.1591,52.1591,52.1299,52.1416,135200.0
2015-03-18 13:10:00,89.51,89.51,89.5,89.51,17900.0,52.1416,52.1416,52.1358,52.1416,17900.0
2015-03-18 13:15:00,89.51,89.51,89.5,89.51,17400.0,52.1416,52.1416,52.1358,52.1416,17400.0
2015-03-18 13:20:00,89.5,89.51,89.5,89.5,37100.0,52.1358,52.1416,52.1358,52.1358,37100.0
2015-03-18 13:25:00,89.5,89.53,89.5,89.51,84000.0,52.1358,52.1532,52.1358,52.1416,84000.0
2015-03-18 13:30:00,89.51,89.53,89.5,89.51,55300.0,52.1416,52.1532,52.1358,52.1416,55300.0
2015-03-18 13:35:00,89.51,89.53,89.51,89.51,34700.0,52.1416,52.1532,52.1416,52.1416,34700.0
2015-03-18 13:40:00,89.51,89.52,89.5,89.52,76100.0,52.1416,52.1474,52.1358,52.1474,76100.0
2015-03-18 13:45:00,89.51,89.54,89.5,89.53,61800.0,52.1416,52.1591,52.1358,52.1532,61800.0
2015-03-18 13:50:00,89.52,89.57,89.52,89.56,64200.0,52.1474,52.1765,52.1474,52.1707,64200.0
2015-03-18 13:55:00,89.56,89.57,89.5,89.56,62100.0,52.1707,52.1765,52.1358,52.1707,62100.0
2015-03-18 14:00:00,89.56,89.97,89.55,89.81,466300.0,52.1707,52.4095,52.1649,52.3163,466300.0
2015-03-18 14:05:00,89.82,89.91,89.78,89.88,356200.0,52.3222,52.3746,52.2989,52.3571,356200.0
2015-03-18 14:10:00,89.87,89.99,89.86,89.98,102000.0,52.3513,52.4212,52.3455,52.4154,102000.0
2015-03-18 14:15:00,89.98,90.15,89.96,90.14,401300.0,52.4154,52.5144,52.4037,52.5086,401300.0
2015-03-18 14:20:00,90.14,90.24,90.13,90.23,832600.0,52.5086,52.5668,52.5027,52.561,832600.0
2015-03-18 14:25:00,90.23,90.24,90.19,90.19,200500.0,52.561,52.5668,52.5377,52.5377,200500.0
2015-03-18 14:30:00,90.2,90.31,90.19,90.31,276800.0,52.5435,52.6076,52.5377,52.6076,276800.0
2015-03-18 14:35:00,90.3,90.31,90.28,90.3,155500.0,52.6018,52.6076,52.5901,52.6018,155500.0
2015-03-18 14:40:00,90.29,90.3,90.27,90.27,68500.0,52.596,52.6018,52.5843,52.5843,68500.0
2015-03-18 14:45:00,90.28,90.28,90.2,90.2,215200.0,52.5901,52.5901,52.5435,52.5435,215200.0
2015-03-18 14:50:00,90.2,90.21,90.17,90.21,124000.0,52.5435,52.5494,52.526,52.5494,124000.0
2015-03-18 14:55:00,90.2,90.25,90.2,90.25,81700.0,52.5435,52.5727,52.5435,52.5727,81700.0
2015-03-18 15:00:00,90.25,90.34,90.24,90.33,108900.0,52.5727,52.6251,52.5668,52.6193,108900.0
2015-03-18 15:05:00,90.33,90.37,90.32,90.37,98800.0,52.6193,52.6426,52.6134,52.6426,98800.0
2015-03-18 15:10:00,90.37,90.42,90.36,90.42,192800.0,52.6426,52.6717,52.6367,52.6717,192800.0
2015-03-18 15:15:00,90.42,90.47,90.41,90.45,177800.0,52.6717,52.7008,52.6659,52.6892,177800.0
2015-03-18 15:20:00,90.45,90.47,90.43,90.44,214200.0,52.6892,52.7008,52.6775,52.6833,214200.0
2015-03-18 15:25:00,90.43,90.45,90.36,90.37,86400.0,52.6775,52.6892,52.6367,52.6426,86400.0
2015-03-18 15:30:00,90.37,90.38,90.34,90.35,118500.0,52.6426,52.6484,52.6251,52.6309,118500.0
2015-03-18 15:35:00,90.36,90.36,90.31,90.33,126700.0,52.6367,52.6367,52.6076,52.6193,126700.0
2015-03-18 15:40:00,90.33,90.33,90.28,90.3,376600.0,52.6193,52.6193,52.5901,52.6018,376600.0
2015-03-18 15:45:00,90.3,90.37,90.29,90.37,353500.0,52.6018,52.6426,52.596,52.6426,353500.0
2015-03-18 15:50:00,90.37,90.39,90.36,90.39,284000.0,52.6426,52.6542,52.6367,52.6542,284000.0
2015-03-18 15:55:00,90.38,90.46,90.37,90.46,791400.0,52.6484,52.695,52.6426,52.695,791400.0
2015-03-19 09:30:00,90.17,90.36,90.17,90.3,283900.0,52.526,52.6367,52.526,52.6018,283900.0
2015-03-19 09:35:00,90.3,90.31,90.23,90.24,136700.0,52.6018,52.6076,52.561,52.5668,136700.0
2015-03-19 09:40:00,90.23,90.24,90.16,90.19,248400.0,52.561,52.5668,52.5202,52.5377,248400.0
2015-03-19 09:45:00,90.18,90.19,90.07,90.1,98300.0,52.5319,52.5377,52.4678,52.4853,98300.0
2015-03-19 09:50:00,90.11,90.14,90.07,90.11,126900.0,52.4911,52.5086,52.4678,52.4911,126900.0
2015-03-19 09:55:00,90.12,90.13,90.1,90.12,60900.0,52.4969,52.5027,52.4853,52.4969,60900.0
2015-03-19 10:00:00,90.13,90.14,90.05,90.14,234900.0,52.5027,52.5086,52.4561,52.5086,234900.0
2015-03-19 10:05:00,90.14,90.14,90.09,90.09,33200.0,52.5086,52.5086,52.4794,52.4794,33200.0
2015-03-19 10:10:00,90.09,90.13,90.08,90.1,63600.0,52.4794,52.5027,52.4736,52.4853,63600.0
2015-03-19 10:15:00,90.1,90.19,90.09,90.19,67800.0,52.4853,52.5377,52.4794,52.5377,67800.0
2015-03-19 10:20:00,90.19,90.2,90.18,90.2,62000.0,52.5377,52.5435,52.5319,52.5435,62000.0
2015-03-19 10:25:00,90.2,90.2,90.18,90.2,36700.0,52.5435,52.5435,52.5319,52.5435,36700.0
2015-03-19 10:30:00,90.19,90.2,90.18,90.2,32300.0,52.5377,52.5435,52.5319,52.5435,32300.0
2015-03-19 10:35:00,90.2,90.2,90.17,90.18,21300.0,52.5435,52.5435,52.526,52.5319,21300.0
2015-03-19 10:40:00,90.18,90.18,90.15,90.17,113700.0,52.5319,52.5319,52.5144,52.526,113700.0
2015-03-19 10:45:00,90.16,90.17,90.09,90.11,73200.0,52.5202,52.526,52.4794,52.4911,73200.0
2015-03-19 10:50:00,90.11,90.11,90.1,90.1,33200.0,52.4911,52.4911,52.4853,52.4853,33200.0
2015-03-19 10:55:00,90.1,90.1,90.08,90.1,35500.0,52.4853,52.4853,52.4736,52.4853,35500.0
2015-03-19 11:00:00,90.1,90.12,90.07,90.08,38600.0,52.4853,52.4969,52.4678,52.4736,38600.0
2015-03-19 11:05:00,90.08,90.12,90.07,90.11,49500.0,52.4736,52.4969,52.4678,52.4911,49500.0
2015-03-19 11:10:00,90.1,90.14,90.09,90.14,94500.0,52.4853,52.5086,52.4794,52.5086,94500.0
2015-03-19 11:15:00,90.13,90.15,90.12,90.15,37100.0,52.5027,52.5144,52.4969,52.5144,37100.0
2015-03-19 11:20:00,90.14,90.16,90.12,90.13,68500.0,52.5086,52.5202,52.4969,52.5027,68500.0
2015-03-19 11:25:00,90.13,90.13,90.07,90.08,34700.0,52.5027,52.5027,52.4678,52.4736,34700.0
2015-03-19 11:30:00,90.07,90.08,90.02,90.03,99000.0,52.4678,52.4736,52.4387,52.4445,99000.0
2015-03-19 11:35:00,90.04,90.04,90.0,90.02,53700.0,52.4503,52.4503,52.427,52.4387,53700.0
2015-03-19 11:40:00,90.02,90.02,89.96,89.97,92200.0,52.4387,52.4387,52.4037,52.4095,92200.0
2015-03-19 11:45:00,89.96,89.99,89.95,89.98,73600.0,52.4037,52.4212,52.3979,52.4154,73600.0
2015-03-19 11:50:00,89.99,89.99,89.93,89.94,19400.0,52.4212,52.4212,52.3862,52.3921,19400.0
2015-03-19 11:55:00,89.94,89.95,89.93,89.95,52300.0,52.3921,52.3979,52.3862,52.3979,52300.0
2015-03-19 12:00:00,89.95,89.95,89.94,89.95,24900.0,52.3979,52.3979,52.3921,52.3979,24900.0
2015-03-19 12:05:00,89.95,89.96,89.93,89.95,91000.0,52.3979,52.4037,52.3862,52.3979,91000.0
2015-03-19 12:10:00,89.94,89.96,89.93,89.96,26400.0,52.3921,52.4037,52.3862,52.4037,26400.0
2015-03-19 12:15:00,89.95,89.96,89.89,89.89,82300.0,52.3979,52.4037,52.3629,52.3629,82300.0
2015-03-19 12:20:00,89.89,89.89,89.87,89.89,41500.0,52.3629,52.3629,52.3513,52.3629,41500.0
2015-03-19 12:25:00,89.88,89.89,89.88,89.89,20000.0,52.3571,52.3629,52.3571,52.3629,20000.0
2015-03-19 12:30:00,89.89,89.9,89.85,89.85,96300.0,52.3629,52.3688,52.3396,52.3396,96300.0
2015-03-19 12:35:00,89.85,89.86,89.81,89.83,44700.0,52.3396,52.3455,52.3163,52.328,44700.0
2015-03-19 12:40:00,89.83,89.91,89.83,89.91,56100.0,52.328,52.3746,52.328,52.3746,56100.0
2015-03-19 12:45:00,89.92,89.93,89.85,89.87,169700.0,52.3804,52.3862,52.3396,52.3513,169700.0
2015-03-19 12:50:00,89.88,89.88,89.86,89.86,369400.0,52.3571,52.3571,52.3455,52.3455,369400.0
2015-03-19 12:55:00,89.87,89.87,89.83,89.83,37600.0,52.3513,52.3513,52.328,52.328,37600.0
2015-03-19 13:00:00,89.83,89.88,89.83,89.88,60200.0,52.328,52.3571,52.328,52.3571,60200.0
2015-03-19 13:05:00,89.88,89.92,89.87,89.9,81700.0,52.3571,52.3804,52.3513,52.3688,81700.0
2015-03-19 13:10:00,89.89,89.9,89.86,89.87,67600.0,52.3629,52.3688,52.3455,52.3513,67600.0
2015-03-19 13:15:00,89.87,89.88,89.87,89.88,39000.0,52.3513,52.3571,52.3513,52.3571,39000.0
2015-03-19 13:20:00,89.88,89.98,89.87,89.97,104400.0,52.3571,52.4154,52.3513,52.4095,104400.0
2015-03-19 13:25:00,89.97,90.01,89.95,90.01,76000.0,52.4095,52.4328,52.3979,52.4328,76000.0
2015-03-19 13:30:00,90.01,90.01,89.97,89.98,40900.0,52.4328,52.4328,52.4095,52.4154,40900.0
2015-03-19 13:35:00,89.99,90.0,89.98,89.99,68100.0,52.4212,52.427,52.4154,52.4212,68100.0
2015-03-19 13:40:00,89.99,90.0,89.95,89.96,46900.0,52.4212,52.427,52.3979,52.4037,46900.0
2015-03-19 13:45:00,89.95,89.96,89.88,89.9,48200.0,52.3979,52.4037,52.3571,52.3688,48200.0
2015-03-19 13:50:00,89.9,89.95,89.9,89.95,46800.0,52.3688,52.3979,52.3688,52.3979,46800.0
2015-03-19 13:55:00,89.95,89.95,89.89,89.9,173600.0,52.3979,52.3979,52.3629,52.3688,173600.0
2015-03-19 14:00:00,89.9,89.93,89.89,89.93,57200.0,52.3688,52.3862,52.3629,52.3862,57200.0
2015-03-19 14:05:00,89.93,89.94,89.9,89.92,64900.0,52.3862,52.3921,52.3688,52.3804,64900.0
2015-03-19 14:10:00,89.92,89.99,89.91,89.97,117300.0,52.3804,52.4212,52.3746,52.4095,117300.0
2015-03-19 14:15:00,89.98,90.0,89.96,89.98,62100.0,52.4154,52.427,52.4037,52.4154,62100.0
2015-03-19 14:20:00,89.98,89.99,89.94,89.98,26700.0,52.4154,52.4212,52.3921,52.4154,26700.0
2015-03-19 14:25:00,89.98,90.0,89.97,90.0,20400.0,52.4154,52.427,52.4095,52.427,20400.0
2015-03-19 14:30:00,90.0,90.03,89.98,90.0,59600.0,52.427,52.4445,52.4154,52.427,59600.0
2015-03-19 14:35:00,90.0,90.04,89.99,90.04,21500.0,52.427,52.4503,52.4212,52.4503,21500.0
2015-03-19 14:40:00,90.04,90.05,90.01,90.02,42800.0,52.4503,52.4561,52.4328,52.4387,42800.0
2015-03-19 14:45:00,90.03,90.07,90.02,90.07,64100.0,52.4445,52.4678,52.4387,52.4678,64100.0
2015-03-19 14:50:00,90.06,90.1,90.06,90.06,27300.0,52.462,52.4853,52.462,52.462,27300.0
2015-03-19 14:55:00,90.06,90.1,90.05,90.1,30700.0,52.462,52.4853,52.4561,52.4853,30700.0
2015-03-19 15:00:00,90.1,90.11,90.1,90.11,25100.0,52.4853,52.4911,52.4853,52.4911,25100.0
2015-03-19 15:05:00,90.11,90.11,90.08,90.09,35600.0,52.4911,52.4911,52.4736,52.4794,35600.0
2015-03-19 15:10:00,90.08,90.12,90.08,90.1,90700.0,52.4736,52.4969,52.4736,52.4853,90700.0
2015-03-19 15:15:00,90.1,90.11,90.09,90.09,178600.0,52.4853,52.4911,52.4794,52.4794,178600.0
2015-03-19 15:20:00,90.1,90.1,90.04,90.04,63300.0,52.4853,52.4853,52.4503,52.4503,63300.0
2015-03-19 15:25:00,90.05,90.08,90.04,90.04,52300.0,52.4561,52.4736,52.4503,52.4503,52300.0
2015-03-19 15:30:00,90.05,90.08,90.04,90.06,63500.0,52.4561,52.4736,52.4503,52.462,63500.0
2015-03-19 15:35:00,90.05,90.06,89.96,89.96,104700.0,52.4561,52.462,52.4037,52.4037,104700.0
2015-03-19 15:40:00,89.96,89.97,89.8,89.82,556000.0,52.4037,52.4095,52.3105,52.3222,556000.0
2015-03-19 15:45:00,89.83,89.88,89.77,89.8,241900.0,52.328,52.3571,52.293,52.3105,241900.0
2015-03-19 15:50:00,89.79,89.82,89.69,89.73,361700.0,52.3047,52.3222,52.2464,52.2697,361700.0
2015-03-19 15:55:00,89.73,89.87,89.68,89.81,781500.0,52.2697,52.3513,52.2406,52.3163,781500.0
2015-03-20 09:30:00,90.1,90.16,89.97,90.16,154600.0,52.4853,52.5202,52.4095,52.5202,154600.0
2015-03-20 09:35:00,90.17,90.19,90.14,90.15,416500.0,52.526,52.5377,52.5086,52.5144,416500.0
2015-03-20 09:40:00,90.14,90.15,90.14,90.15,72900.0,52.5086,52.5144,52.5086,52.5144,72900.0
2015-03-20 09:45:00,90.15,90.16,90.13,90.14,44900.0,52.5144,52.5202,52.5027,52.5086,44900.0
2015-03-20 09:50:00,90.14,90.18,90.14,90.17,88800.0,52.5086,52.5319,52.5086,52.526,88800.0
2015-03-20 09:55:00,90.17,90.18,90.16,90.18,76200.0,52.526,52.5319,52.5202,52.5319,76200.0
2015-03-20 10:00:00,90.18,90.18,90.14,90.16,373900.0,52.5319,52.5319,52.5086,52.5202,373900.0
2015-03-20 10:05:00,90.15,90.17,90.15,90.16,155100.0,52.5144,52.526,52.5144,52.5202,155100.0
2015-03-20 10:10:00,90.16,90.18,90.15,90.16,193600.0,52.5202,52.5319,52.5144,52.5202,193600.0
2015-03-20 10:15:00,90.17,90.19,90.16,90.18,164200.0,52.526,52.5377,52.5202,52.5319,164200.0
2015-03-20 10:20:00,90.18,90.2,90.18,90.2,142000.0,52.5319,52.5435,52.5319,52.5435,142000.0
2015-03-20 10:25:00,90.2,90.23,90.2,90.22,73600.0,52.5435,52.561,52.5435,52.5552,73600.0
2015-03-20 10:30:00,90.23,90.25,90.22,90.24,116400.0,52.561,52.5727,52.5552,52.5668,116400.0
2015-03-20 10:35:00,90.23,90.24,90.19,90.2,379100.0,52.561,52.5668,52.5377,52.5435,379100.0
2015-03-20 10:40:00,90.21,90.26,90.2,90.24,184400.0,52.5494,52.5785,52.5435,52.5668,184400.0
2015-03-20 10:45:00,90.24,90.24,90.21,90.21,65500.0,52.5668,52.5668,52.5494,52.5494,65500.0
2015-03-20 10:50:00,90.21,90.22,90.21,90.22,14500.0,52.5494,52.5552,52.5494,52.5552,14500.0
2015-03-20 10:55:00,90.22,90.27,90.21,90.25,585200.0,52.5552,52.5843,52.5494,52.5727,585200.0
2015-03-20 11:00:00,90.26,90.29,90.25,90.29,145100.0,52.5785,52.596,52.5727,52.596,145100.0
2015-03-20 11:05:00,90.29,90.29,90.28,90.28,166700.0,52.596,52.596,52.5901,52.5901,166700.0
2015-03-20 11:10:00,90.29,90.29,90.27,90.29,128500.0,52.596,52.596,52.5843,52.596,128500.0
2015-03-20 11:15:00,90.29,90.29,90.27,90.28,119300.0,52.596,52.596,52.5843,52.5901,119300.0
2015-03-20 11:20:00,90.28,90.31,90.28,90.3,57300.0,52.5901,52.6076,52.5901,52.6018,57300.0
2015-03-20 11:25:00,90.31,90.31,90.29,90.29,24300.0,52.6076,52.6076,52.596,52.596,24300.0
2015-03-20 11:30:00,90.3,90.32,90.29,90.31,61100.0,52.6018,52.6134,52.596,52.6076,61100.0
2015-03-20 11:35:00,90.3,90.31,90.29,90.31,35800.0,52.6018,52.6076,52.596,52.6076,35800.0
2015-03-20 11:40:00,90.3,90.31,90.29,90.29,46400.0,52.6018,52.6076,52.596,52.596,46400.0
2015-03-20 11:45:00,90.29,90.3,90.28,90.28,9500.0,52.596,52.6018,52.5901,52.5901,9500.0
2015-03-20 11:50:00,90.28,90.29,90.28,90.28,77700.0,52.5901,52.596,52.5901,52.5901,77700.0
2015-03-20 11:55:00,90.28,90.29,90.28,90.29,6600.0,52.5901,52.596,52.5901,52.596,6600.0
2015-03-20 12:00:00,90.29,90.29,90.28,90.29,69700.0,52.596,52.596,52.5901,52.596,69700.0
2015-03-20 12:05:00,90.29,90.29,90.28,90.29,10300.0,52.596,52.596,52.5901,52.596,10300.0
2015-03-20 12:10:00,90.29,90.3,90.28,90.28,29200.0,52.596,52.6018,52.5901,52.5901,29200.0
2015-03-20 12:15:00,90.29,90.3,90.28,90.3,45100.0,52.596,52.6018,52.5901,52.6018,45100.0
2015-03-20 12:20:00,90.3,90.3,90.29,90.3,19800.0,52.6018,52.6018,52.596,52.6018,19800.0
2015-03-20 12:25:00,90.3,90.3,90.29,90.3,19800.0,52.6018,52.6018,52.596,52.6018,19800.0
2015-03-20 12:30:00,90.3,90.33,90.3,90.33,128300.0,52.6018,52.6193,52.6018,52.6193,128300.0
2015-03-20 12:35:00,90.33,90.34,90.31,90.34,100900.0,52.6193,52.6251,52.6076,52.6251,100900.0
2015-03-20 12:40:00,90.34,90.34,90.29,90.31,419000.0,52.6251,52.6251,52.596,52.6076,419000.0
2015-03-20 12:45:00,90.32,90.32,90.31,90.31,51300.0,52.6134,52.6134,52.6076,52.6076,51300.0
2015-03-20 12:50:00,90.32,90.34,90.31,90.33,73300.0,52.6134,52.6251,52.6076,52.6193,73300.0
2015-03-20 12:55:00,90.33,90.35,90.33,90.34,85900.0,52.6193,52.6309,52.6193,52.6251,85900.0
2015-03-20 13:00:00,90.34,90.34,90.31,90.34,31300.0,52.6251,52.6251,52.6076,52.6251,31300.0
2015-03-20 13:05:00,90.34,90.34,90.3,90.32,97400.0,52.6251,52.6251,52.6018,52.6134,97400.0
2015-03-20 13:10:00,90.32,90.33,90.32,90.32,18900.0,52.6134,52.6193,52.6134,52.6134,18900.0
2015-03-20 13:15:00,90.31,90.33,90.31,90.32,109900.0,52.6076,52.6193,52.6076,52.6134,109900.0
2015-03-20 13:20:00,90.32,90.33,90.32,90.33,14700.0,52.6134,52.6193,52.6134,52.6193,14700.0
2015-03-20 13:25:00,90.33,90.33,90.31,90.31,74900.0,52.6193,52.6193,52.6076,52.6076,74900.0
2015-03-20 13:30:00,90.32,90.33,90.32,90.33,5900.0,52.6134,52.6193,52.6134,52.6193,5900.0
2015-03-20 13:35:00,90.33,90.41,90.32,90.38,284700.0,52.6193,52.6659,52.6134,52.6484,284700.0
2015-03-20 13:40:00,90.37,90.39,90.37,90.38,59900.0,52.6426,52.6542,52.6426,52.6484,59900.0
2015-03-20 13:45:00,90.38,90.4,90.37,90.4,45800.0,52.6484,52.66,52.6426,52.66,45800.0
2015-03-20 13:50:00,90.4,90.4,90.38,90.39,69600.0,52.66,52.66,52.6484,52.6542,69600.0
2015-03-20 13:55:00,90.39,90.4,90.38,90.4,19000.0,52.6542,52.66,52.6484,52.66,19000.0
2015-03-20 14:00:00,90.4,90.41,90.39,90.39,44700.0,52.66,52.6659,52.6542,52.6542,44700.0
2015-03-20 14:05:00,90.39,90.41,90.39,90.4,9600.0,52.6542,52.6659,52.6542,52.66,9600.0
2015-03-20 14:10:00,90.41,90.41,90.4,90.41,18900.0,52.6659,52.6659,52.66,52.6659,18900.0
2015-03-20 14:15:00,90.41,90.42,90.4,90.42,16500.0,52.6659,52.6717,52.66,52.6717,16500.0
2015-03-20 14:20:00,90.41,90.43,90.41,90.43,80700.0,52.6659,52.6775,52.6659,52.6775,80700.0
2015-03-20 14:25:00,90.43,90.44,90.42,90.43,85100.0,52.6775,52.6833,52.6717,52.6775,85100.0
2015-03-20 14:30:00,90.43,90.43,90.38,90.38,83600.0,52.6775,52.6775,52.6484,52.6484,83600.0
2015-03-20 14:35:00,90.39,90.42,90.38,90.41,17300.0,52.6542,52.6717,52.6484,52.6659,17300.0
2015-03-20 14:40:00,90.42,90.42,90.37,90.4,45200.0,52.6717,52.6717,52.6426,52.66,45200.0
2015-03-20 14:45:00,90.41,90.41,90.36,90.36,85900.0,52.6659,52.6659,52.6367,52.6367,85900.0
2015-03-20 14:50:00,90.37,90.4,90.35,90.4,64700.0,52.6426,52.66,52.6309,52.66,64700.0
2015-03-20 14:55:00,90.41,90.45,90.4,90.44,27300.0,52.6659,52.6892,52.66,52.6833,27300.0
2015-03-20 15:00:00,90.44,90.45,90.43,90.45,23500.0,52.6833,52.6892,52.6775,52.6892,23500.0
2015-03-20 15:05:00,90.44,90.46,90.44,90.45,43500.0,52.6833,52.695,52.6833,52.6892,43500.0
2015-03-20 15:10:00,90.46,90.48,90.45,90.46,203400.0,52.695,52.7066,52.6892,52.695,203400.0
2015-03-20 15:15:00,90.47,90.47,90.45,90.45,90900.0,52.7008,52.7008,52.6892,52.6892,90900.0
2015-03-20 15:20:00,90.45,90.46,90.4,90.42,62400.0,52.6892,52.695,52.66,52.6717,62400.0
2015-03-20 15:25:00,90.41,90.42,90.35,90.41,103000.0,52.6659,52.6717,52.6309,52.6659,103000.0
2015-03-20 15:30:00,90.41,90.41,90.38,90.39,195100.0,52.6659,52.6659,52.6484,52.6542,195100.0
2015-03-20 15:35:00,90.39,90.43,90.37,90.42,134900.0,52.6542,52.6775,52.6426,52.6717,134900.0
2015-03-20 15:40:00,90.42,90.47,90.42,90.45,388400.0,52.6717,52.7008,52.6717,52.6892,388400.0
2015-03-20 15:45:00,90.45,90.48,90.45,90.48,97100.0,52.6892,52.7066,52.6892,52.7066,97100.0
2015-03-20 15:50:00,90.48,90.48,90.46,90.46,104200.0,52.7066,52.7066,52.695,52.695,104200.0
2015-03-20 15:55:00,90.47,90.47,90.4,90.43,274800.0,52.7008,52.7008,52.66,52.6775,274800.0
2015-03-23 09:30:00,90.43,90.43,90.31,90.4,60400.0,52.6775,52.6775,52.6076,52.66,60400.0
2015-03-23 09:35:00,90.4,90.43,90.39,90.42,263200.0,52.66,52.6775,52.6542,52.6717,263200.0
2015-03-23 09:40:00,90.44,90.45,90.43,90.43,164600.0,52.6833,52.6892,52.6775,52.6775,164600.0
2015-03-23 09:45:00,90.44,90.44,90.41,90.41,83200.0,52.6833,52.6833,52.6659,52.6659,83200.0
2015-03-23 09:50:00,90.42,90.42,90.39,90.39,125300.0,52.6717,52.6717,52.6542,52.6542,125300.0
2015-03-23 09:55:00,90.4,90.4,90.37,90.39,28300.0,52.66,52.66,52.6426,52.6542,28300.0
2015-03-23 10:00:00,90.38,90.4,90.38,90.4,16400.0,52.6484,52.66,52.6484,52.66,16400.0
2015-03-23 10:05:00,90.4,90.41,90.39,90.41,65600.0,52.66,52.6659,52.6542,52.6659,65600.0
2015-03-23 10:10:00,90.4,90.43,90.4,90.43,52500.0,52.66,52.6775,52.66,52.6775,52500.0
2015-03-23 10:15:00,90.43,90.43,90.41,90.42,14700.0,52.6775,52.6775,52.6659,52.6717,14700.0
2015-03-23 10:20:00,90.42,90.43,90.41,90.43,26900.0,52.6717,52.6775,52.6659,52.6775,26900.0
2015-03-23 10:25:00,90.43,90.43,90.42,90.43,15100.0,52.6775,52.6775,52.6717,52.6775,15100.0
2015-03-23 10:30:00,90.43,90.43,90.39,90.4,28300.0,52.6775,52.6775,52.6542,52.66,28300.0
2015-03-23 10:35:00,90.4,90.41,90.38,90.41,46900.0,52.66,52.6659,52.6484,52.6659,46900.0
2015-03-23 10:40:00,90.37,90.38,90.36,90.37,37600.0,52.6426,52.6484,52.6367,52.6426,37600.0
2015-03-23 10:45:00,90.37,90.38,90.37,90.38,34800.0,52.6426,52.6484,52.6426,52.6484,34800.0
2015-03-23 10:50:00,90.38,90.38,90.37,90.38,59500.0,52.6484,52.6484,52.6426,52.6484,59500.0
2015-03-23 10:55:00,90.38,90.38,90.37,90.37,19400.0,52.6484,52.6484,52.6426,52.6426,19400.0
2015-03-23 11:00:00,90.38,90.38,90.37,90.38,15600.0,52.6484,52.6484,52.6426,52.6484,15600.0
2015-03-23 11:05:00,90.38,90.38,90.37,90.38,22700.0,52.6484,52.6484,52.6426,52.6484,22700.0
2015-03-23 11:10:00,90.38,90.4,90.37,90.39,50400.0,52.6484,52.66,52.6426,52.6542,50400.0
2015-03-23 11:15:00,90.4,90.42,90.39,90.42,29000.0,52.66,52.6717,52.6542,52.6717,29000.0
2015-03-23 11:20:00,90.42,90.43,90.41,90.42,48000.0,52.6717,52.6775,52.6659,52.6717,48000.0
2015-03-23 11:25:00,90.42,90.43,90.41,90.42,31000.0,52.6717,52.6775,52.6659,52.6717,31000.0
2015-03-23 11:30:00,90.42,90.43,90.39,90.4,35100.0,52.6717,52.6775,52.6542,52.66,35100.0
2015-03-23 11:35:00,90.4,90.42,90.39,90.42,21500.0,52.66,52.6717,52.6542,52.6717,21500.0
2015-03-23 11:40:00,90.42,90.42,90.41,90.41,23800.0,52.6717,52.6717,52.6659,52.6659,23800.0
2015-03-23 11:45:00,90.42,90.42,90.38,90.41,228000.0,52.6717,52.6717,52.6484,52.6659,228000.0
2015-03-23 11:50:00,90.41,90.42,90.4,90.41,90300.0,52.6659,52.6717,52.66,52.6659,90300.0
2015-03-23 11:55:00,90.42,90.42,90.41,90.42,32400.0,52.6717,52.6717,52.6659,52.6717,32400.0
2015-03-23 12:00:00,90.42,90.42,90.4,90.41,25700.0,52.6717,52.6717,52.66,52.6659,25700.0
2015-03-23 12:05:00,90.41,90.42,90.4,90.41,45000.0,52.6659,52.6717,52.66,52.6659,45000.0
2015-03-23 12:10:00,90.42,90.42,90.41,90.42,31200.0,52.6717,52.6717,52.6659,52.6717,31200.0
2015-03-23 12:15:00,90.42,90.42,90.41,90.42,18800.0,52.6717,52.6717,52.6659,52.6717,18800.0
2015-03-23 12:20:00,90.42,90.42,90.41,90.42,22900.0,52.6717,52.6717,52.6659,52.6717,22900.0
2015-03-23 12:25:00,90.42,90.42,90.41,90.42,20200.0,52.6717,52.6717,52.6659,52.6717,20200.0
2015-03-23 12:30:00,90.42,90.43,90.41,90.43,24700.0,52.6717,52.6775,52.6659,52.6775,24700.0
2015-03-23 12:35:00,90.43,90.43,90.42,90.43,15900.0,52.6775,52.6775,52.6717,52.6775,15900.0
2015-03-23 12:40:00,90.43,90.44,90.42,90.44,17400.0,52.6775,52.6833,52.6717,52.6833,17400.0
2015-03-23 12:45:00,90.44,90.44,90.42,90.43,40500.0,52.6833,52.6833,52.6717,52.6775,40500.0
2015-03-23 12:50:00,90.42,90.44,90.42,90.43,15200.0,52.6717,52.6833,52.6717,52.6775,15200.0
2015-03-23 12:55:00,90.42,90.43,90.42,90.43,12500.0,52.6717,52.6775,52.6717,52.6775,12500.0
2015-03-23 13:00:00,90.43,90.43,90.42,90.43,15700.0,52.6775,52.6775,52.6717,52.6775,15700.0
2015-03-23 13:05:00,90.43,90.43,90.42,90.43,46100.0,52.6775,52.6775,52.6717,52.6775,46100.0
2015-03-23 13:10:00,90.43,90.43,90.39,90.4,68300.0,52.6775,52.6775,52.6542,52.66,68300.0
2015-03-23 13:15:00,90.4,90.4,90.39,90.4,31100.0,52.66,52.66,52.6542,52.66,31100.0
2015-03-23 13:20:00,90.4,90.4,90.39,90.39,13900.0,52.66,52.66,52.6542,52.6542,13900.0
2015-03-23 13:25:00,90.4,90.4,90.39,90.4,10800.0,52.66,52.66,52.6542,52.66,10800.0
2015-03-23 13:30:00,90.39,90.41,90.39,90.41,19700.0,52.6542,52.6659,52.6542,52.6659,19700.0
2015-03-23 13:35:00,90.42,90.42,90.41,90.42,23500.0,52.6717,52.6717,52.6659,52.6717,23500.0
2015-03-23 13:40:00,90.42,90.43,90.41,90.42,104800.0,52.6717,52.6775,52.6659,52.6717,104800.0
2015-03-23 13:45:00,90.43,90.43,90.41,90.42,35300.0,52.6775,52.6775,52.6659,52.6717,35300.0
2015-03-23 13:50:00,90.42,90.42,90.41,90.42,11400.0,52.6717,52.6717,52.6659,52.6717,11400.0
2015-03-23 13:55:00,90.42,90.42,90.41,90.42,51800.0,52.6717,52.6717,52.6659,52.6717,51800.0
2015-03-23 14:00:00,90.42,90.42,90.41,90.41,26900.0,52.6717,52.6717,52.6659,52.6659,26900.0
2015-03-23 14:05:00,90.42,90.43,90.41,90.42,40500.0,52.6717,52.6775,52.6659,52.6717,40500.0
2015-03-23 14:10:00,90.42,90.43,90.41,90.42,20700.0,52.6717,52.6775,52.6659,52.6717,20700.0
2015-03-23 14:15:00,90.43,90.46,90.42,90.45,213400.0,52.6775,52.695,52.6717,52.6892,213400.0
2015-03-23 14:20:00,90.46,90.46,90.43,90.44,44800.0,52.695,52.695,52.6775,52.6833,44800.0
2015-03-23 14:25:00,90.44,90.45,90.44,90.45,7200.0,52.6833,52.6892,52.6833,52.6892,7200.0
2015-03-23 14:30:00,90.45,90.45,90.44,90.45,17000.0,52.6892,52.6892,52.6833,52.6892,17000.0
2015-03-23 14:35:00,90.45,90.45,90.44,90.45,17100.0,52.6892,52.6892,52.6833,52.6892,17100.0
2015-03-23 14:40:00,90.45,90.46,90.44,90.46,114300.0,52.6892,52.695,52.6833,52.695,114300.0
2015-03-23 14:45:00,90.45,90.46,90.45,90.45,22000.0,52.6892,52.695,52.6892,52.6892,22000.0
2015-03-23 14:50:00,90.45,90.46,90.42,90.45,32900.0,52.6892,52.695,52.6717,52.6892,32900.0
2015-03-23 14:55:00,90.45,90.46,90.45,90.45,21700.0,52.6892,52.695,52.6892,52.6892,21700.0
2015-03-23 15:00:00,90.45,90.46,90.44,90.45,20600.0,52.6892,52.695,52.6833,52.6892,20600.0
2015-03-23 15:05:00,90.45,90.45,90.44,90.45,18800.0,52.6892,52.6892,52.6833,52.6892,18800.0
2015-03-23 15:10:00,90.45,90.45,90.44,90.45,21300.0,52.6892,52.6892,52.6833,52.6892,21300.0
2015-03-23 15:15:00,90.45,90.46,90.44,90.46,81600.0,52.6892,52.695,52.6833,52.695,81600.0
2015-03-23 15:20:00,90.45,90.46,90.44,90.45,66700.0,52.6892,52.695,52.6833,52.6892,66700.0
2015-03-23 15:25:00,90.44,90.45,90.44,90.45,13300.0,52.6833,52.6892,52.6833,52.6892,13300.0
2015-03-23 15:30:00,90.45,90.45,90.44,90.45,60900.0,52.6892,52.6892,52.6833,52.6892,60900.0
2015-03-23 15:35:00,90.45,90.46,90.44,90.46,89900.0,52.6892,52.695,52.6833,52.695,89900.0
2015-03-23 15:40:00,90.46,90.49,90.45,90.48,128500.0,52.695,52.7125,52.6892,52.7066,128500.0
2015-03-23 15:45:00,90.49,90.51,90.47,90.5,175400.0,52.7125,52.7241,52.7008,52.7183,175400.0
2015-03-23 15:50:00,90.5,90.52,90.48,90.5,190700.0,52.7183,52.7299,52.7066,52.7183,190700.0
2015-03-23 15:55:00,90.5,90.54,90.47,90.51,527500.0,52.7183,52.7416,52.7008,52.7241,527500.0
2015-03-24 09:30:00,90.48,90.54,90.45,90.48,68700.0,52.7066,52.7416,52.6892,52.7066,68700.0
2015-03-24 09:35:00,90.47,90.48,90.46,90.48,27900.0,52.7008,52.7066,52.695,52.7066,27900.0
2015-03-24 09:40:00,90.49,90.5,90.47,90.5,47800.0,52.7125,52.7183,52.7008,52.7183,47800.0
2015-03-24 09:45:00,90.5,90.51,90.49,90.5,66500.0,52.7183,52.7241,52.7125,52.7183,66500.0
2015-03-24 09:50:00,90.5,90.53,90.5,90.53,56700.0,52.7183,52.7358,52.7183,52.7358,56700.0
2015-03-24 09:55:00,90.53,90.54,90.52,90.53,56600.0,52.7358,52.7416,52.7299,52.7358,56600.0
2015-03-24 10:00:00,90.54,90.55,90.53,90.55,60600.0,52.7416,52.7474,52.7358,52.7474,60600.0
2015-03-24 10:05:00,90.55,90.56,90.53,90.54,60000.0,52.7474,52.7532,52.7358,52.7416,60000.0
2015-03-24 10:10:00,90.54,90.56,90.52,90.55,47900.0,52.7416,52.7532,52.7299,52.7474,47900.0
2015-03-24 10:15:00,90.55,90.56,90.53,90.54,19900.0,52.7474,52.7532,52.7358,52.7416,19900.0
2015-03-24 10:20:00,90.54,90.55,90.51,90.52,50200.0,52.7416,52.7474,52.7241,52.7299,50200.0
2015-03-24 10:25:00,90.51,90.52,90.48,90.5,37100.0,52.7241,52.7299,52.7066,52.7183,37100.0
2015-03-24 10:30:00,90.5,90.52,90.49,90.52,27300.0,52.7183,52.7299,52.7125,52.7299,27300.0
2015-03-24 10:35:00,90.51,90.54,90.51,90.53,32600.0,52.7241,52.7416,52.7241,52.7358,32600.0
2015-03-24 10:40:00,90.53,90.54,90.52,90.54,21300.0,52.7358,52.7416,52.7299,52.7416,21300.0
2015-03-24 10:45:00,90.54,90.54,90.53,90.54,32800.0,52.7416,52.7416,52.7358,52.7416,32800.0
2015-03-24 10:50:00,90.53,90.54,90.53,90.54,12400.0,52.7358,52.7416,52.7358,52.7416,12400.0
2015-03-24 10:55:00,90.53,90.54,90.53,90.54,17500.0,52.7358,52.7416,52.7358,52.7416,17500.0
2015-03-24 11:00:00,90.54,90.54,90.53,90.54,29000.0,52.7416,52.7416,52.7358,52.7416,29000.0
2015-03-24 11:05:00,90.54,90.56,90.53,90.56,158200.0,52.7416,52.7532,52.7358,52.7532,158200.0
2015-03-24 11:10:00,90.56,90.56,90.54,90.55,21200.0,52.7532,52.7532,52.7416,52.7474,21200.0
2015-03-24 11:15:00,90.55,90.55,90.53,90.54,42100.0,52.7474,52.7474,52.7358,52.7416,42100.0
2015-03-24 11:20:00,90.54,90.54,90.53,90.54,7400.0,52.7416,52.7416,52.7358,52.7416,7400.0
2015-03-24 11:25:00,90.54,90.54,90.53,90.54,33600.0,52.7416,52.7416,52.7358,52.7416,33600.0
2015-03-24 11:30:00,90.54,90.55,90.53,90.55,30900.0,52.7416,52.7474,52.7358,52.7474,30900.0
2015-03-24 11:35:00,90.54,90.56,90.54,90.56,30400.0,52.7416,52.7532,52.7416,52.7532,30400.0
2015-03-24 11:40:00,90.56,90.56,90.54,90.55,42300.0,52.7532,52.7532,52.7416,52.7474,42300.0
2015-03-24 11:45:00,90.54,90.55,90.54,90.54,10100.0,52.7416,52.7474,52.7416,52.7416,10100.0
2015-03-24 11:50:00,90.55,90.55,90.53,90.54,31200.0,52.7474,52.7474,52.7358,52.7416,31200.0
2015-03-24 11:55:00,90.55,90.55,90.54,90.55,28100.0,52.7474,52.7474,52.7416,52.7474,28100.0
2015-03-24 12:00:00,90.55,90.56,90.54,90.56,67400.0,52.7474,52.7532,52.7416,52.7532,67400.0
2015-03-24 12:05:00,90.56,90.56,90.55,90.56,7100.0,52.7532,52.7532,52.7474,52.7532,7100.0
2015-03-24 12:10:00,90.56,90.56,90.55,90.55,33800.0,52.7532,52.7532,52.7474,52.7474,33800.0
2015-03-24 12:15:00,90.56,90.56,90.55,90.56,21400.0,52.7532,52.7532,52.7474,52.7532,21400.0
2015-03-24 12:20:00,90.56,90.56,90.55,90.56,37600.0,52.7532,52.7532,52.7474,52.7532,37600.0
2015-03-24 12:25:00,90.56,90.56,90.55,90.56,4700.0,52.7532,52.7532,52.7474,52.7532,4700.0
2015-03-24 12:30:00,90.56,90.56,90.54,90.54,18100.0,52.7532,52.7532,52.7416,52.7416,18100.0
2015-03-24 12:35:00,90.54,90.56,90.54,90.56,54900.0,52.7416,52.7532,52.7416,52.7532,54900.0
2015-03-24 12:40:00,90.56,90.56,90.55,90.56,15700.0,52.7532,52.7532,52.7474,52.7532,15700.0
2015-03-24 12:45:00,90.56,90.6,90.55,90.59,1465500.0,52.7532,52.7765,52.7474,52.7707,1465500.0
2015-03-24 12:50:00,90.59,90.6,90.58,90.59,156100.0,52.7707,52.7765,52.7649,52.7707,156100.0
2015-03-24 12:55:00,90.59,90.63,90.59,90.63,99600.0,52.7707,52.794,52.7707,52.794,99600.0
2015-03-24 13:00:00,90.62,90.64,90.61,90.64,16300.0,52.7882,52.7998,52.7824,52.7998,16300.0
2015-03-24 13:05:00,90.63,90.64,90.62,90.64,16100.0,52.794,52.7998,52.7882,52.7998,16100.0
2015-03-24 13:10:00,90.64,90.64,90.61,90.63,23200.0,52.7998,52.7998,52.7824,52.794,23200.0
2015-03-24 13:15:00,90.63,90.64,90.62,90.64,7700.0,52.794,52.7998,52.7882,52.7998,7700.0
2015-03-24 13:20:00,90.64,90.64,90.63,90.64,86200.0,52.7998,52.7998,52.794,52.7998,86200.0
2015-03-24 13:25:00,90.64,90.64,90.61,90.62,162400.0,52.7998,52.7998,52.7824,52.7882,162400.0
2015-03-24 13:30:00,90.62,90.62,90.59,90.6,35700.0,52.7882,52.7882,52.7707,52.7765,35700.0
2015-03-24 13:35:00,90.6,90.6,90.59,90.6,18800.0,52.7765,52.7765,52.7707,52.7765,18800.0
2015-03-24 13:40:00,90.6,90.6,90.58,90.59,54800.0,52.7765,52.7765,52.7649,52.7707,54800.0
2015-03-24 13:45:00,90.59,90.6,90.58,90.6,79600.0,52.7707,52.7765,52.7649,52.7765,79600.0
2015-03-24 13:50:00,90.59,90.62,90.59,90.62,29300.0,52.7707,52.7882,52.7707,52.7882,29300.0
2015-03-24 13:55:00,90.62,90.64,90.61,90.64,9400.0,52.7882,52.7998,52.7824,52.7998,9400.0
2015-03-24 14:00:00,90.64,90.64,90.63,90.64,89000.0,52.7998,52.7998,52.794,52.7998,89000.0
2015-03-24 14:05:00,90.64,90.64,90.61,90.63,24300.0,52.7998,52.7998,52.7824,52.794,24300.0
2015-03-24 14:10:00,90.64,90.64,90.63,90.64,28800.0,52.7998,52.7998,52.794,52.7998,28800.0
2015-03-24 14:15:00,90.64,90.65,90.61,90.62,37300.0,52.7998,52.8057,52.7824,52.7882,37300.0
2015-03-24 14:20:00,90.62,90.63,90.61,90.63,26000.0,52.7882,52.794,52.7824,52.794,26000.0
2015-03-24 14:25:00,90.63,90.63,90.6,90.62,18700.0,52.794,52.794,52.7765,52.7882,18700.0
2015-03-24 14:30:00,90.62,90.62,90.59,90.61,12400.0,52.7882,52.7882,52.7707,52.7824,12400.0
2015-03-24 14:35:00,90.61,90.62,90.6,90.62,29100.0,52.7824,52.7882,52.7765,52.7882,29100.0
2015-03-24 14:40:00,90.62,90.64,90.61,90.64,88900.0,52.7882,52.7998,52.7824,52.7998,88900.0
2015-03-24 14:45:00,90.65,90.65,90.62,90.63,26700.0,52.8057,52.8057,52.7882,52.794,26700.0
2015-03-24 14:50:00,90.63,90.65,90.62,90.65,25900.0,52.794,52.8057,52.7882,52.8057,25900.0
2015-03-24 14:55:00,90.65,90.65,90.61,90.62,12900.0,52.8057,52.8057,52.7824,52.7882,12900.0
2015-03-24 15:00:00,90.62,90.65,90.62,90.65,55500.0,52.7882,52.8057,52.7882,52.8057,55500.0
2015-03-24 15:05:00,90.65,90.67,90.65,90.67,72500.0,52.8057,52.8173,52.8057,52.8173,72500.0
2015-03-24 15:10:00,90.66,90.67,90.65,90.67,113200.0,52.8115,52.8173,52.8057,52.8173,113200.0
2015-03-24 15:15:00,90.67,90.67,90.65,90.67,18700.0,52.8173,52.8173,52.8057,52.8173,18700.0
2015-03-24 15:20:00,90.67,90.67,90.64,90.65,86200.0,52.8173,52.8173,52.7998,52.8057,86200.0
2015-03-24 15:25:00,90.65,90.67,90.64,90.65,90800.0,52.8057,52.8173,52.7998,52.8057,90800.0
2015-03-24 15:30:00,90.64,90.67,90.63,90.67,55300.0,52.7998,52.8173,52.794,52.8173,55300.0
2015-03-24 15:35:00,90.67,90.68,90.65,90.67,37700.0,52.8173,52.8231,52.8057,52.8173,37700.0
2015-03-24 15:40:00,90.67,90.72,90.66,90.67,523600.0,52.8173,52.8464,52.8115,52.8173,523600.0
2015-03-24 15:45:00,90.67,90.68,90.66,90.67,95500.0,52.8173,52.8231,52.8115,52.8173,95500.0
2015-03-24 15:50:00,90.66,90.68,90.66,90.67,240000.0,52.8115,52.8231,52.8115,52.8173,240000.0
2015-03-24 15:55:00,90.67,90.68,90.63,90.64,483400.0,52.8173,52.8231,52.794,52.7998,483400.0
2015-03-25 09:30:00,90.71,90.79,90.64,90.76,75600.0,52.8406,52.8872,52.7998,52.8697,75600.0
2015-03-25 09:35:00,90.78,90.79,90.73,90.74,37300.0,52.8814,52.8872,52.8523,52.8581,37300.0
2015-03-25 09:40:00,90.73,90.74,90.71,90.72,33800.0,52.8523,52.8581,52.8406,52.8464,33800.0
2015-03-25 09:45:00,90.73,90.73,90.69,90.7,68400.0,52.8523,52.8523,52.829,52.8348,68400.0
2015-03-25 09:50:00,90.7,90.74,90.7,90.73,96300.0,52.8348,52.8581,52.8348,52.8523,96300.0
2015-03-25 09:55:00,90.73,90.74,90.73,90.74,53700.0,52.8523,52.8581,52.8523,52.8581,53700.0
2015-03-25 10:00:00,90.74,90.77,90.73,90.77,80800.0,52.8581,52.8756,52.8523,52.8756,80800.0
2015-03-25 10:05:00,90.77,90.81,90.77,90.81,55200.0,52.8756,52.8989,52.8756,52.8989,55200.0
2015-03-25 10:10:00,90.81,90.83,90.8,90.8,130300.0,52.8989,52.9105,52.893,52.893,130300.0
2015-03-25 10:15:00,90.81,90.81,90.8,90.81,12100.0,52.8989,52.8989,52.893,52.8989,12100.0
2015-03-25 10:20:00,90.81,90.81,90.8,90.81,21500.0,52.8989,52.8989,52.893,52.8989,21500.0
2015-03-25 10:25:00,90.81,90.81,90.79,90.8,40200.0,52.8989,52.8989,52.8872,52.893,40200.0
2015-03-25 10:30:00,90.8,90.8,90.77,90.78,78000.0,52.893,52.893,52.8756,52.8814,78000.0
2015-03-25 10:35:00,90.77,90.79,90.75,90.75,33500.0,52.8756,52.8872,52.8639,52.8639,33500.0
2015-03-25 10:40:00,90.76,90.77,90.73,90.74,56800.0,52.8697,52.8756,52.8523,52.8581,56800.0
2015-03-25 10:45:00,90.74,90.76,90.72,90.74,75600.0,52.8581,52.8697,52.8464,52.8581,75600.0
2015-03-25 10:50:00,90.73,90.75,90.73,90.75,36200.0,52.8523,52.8639,52.8523,52.8639,36200.0
2015-03-25 10:55:00,90.75,90.76,90.75,90.76,24200.0,52.8639,52.8697,52.8639,52.8697,24200.0
2015-03-25 11:00:00,90.76,90.78,90.76,90.78,53600.0,52.8697,52.8814,52.8697,52.8814,53600.0
2015-03-25 11:05:00,90.78,90.78,90.75,90.76,29900.0,52.8814,52.8814,52.8639,52.8697,29900.0
2015-03-25 11:10:00,90.75,90.78,90.73,90.76,108600.0,52.8639,52.8814,52.8523,52.8697,108600.0
2015-03-25 11:15:00,90.76,90.76,90.72,90.73,178900.0,52.8697,52.8697,52.8464,52.8523,178900.0
2015-03-25 11:20:00,90.72,90.74,90.72,90.73,32400.0,52.8464,52.8581,52.8464,52.8523,32400.0
2015-03-25 11:25:00,90.73,90.74,90.73,90.74,29400.0,52.8523,52.8581,52.8523,52.8581,29400.0
2015-03-25 11:30:00,90.74,90.74,90.67,90.69,32700.0,52.8581,52.8581,52.8173,52.829,32700.0
2015-03-25 11:35:00,90.67,90.71,90.66,90.66,64900.0,52.8173,52.8406,52.8115,52.8115,64900.0
2015-03-25 11:40:00,90.67,90.71,90.62,90.66,225300.0,52.8173,52.8406,52.7882,52.8115,225300.0
2015-03-25 11:45:00,90.67,90.69,90.64,90.69,101400.0,52.8173,52.829,52.7998,52.829,101400.0
2015-03-25 11:50:00,90.69,90.72,90.68,90.72,96900.0,52.829,52.8464,52.8231,52.8464,96900.0
2015-03-25 11:55:00,90.72,90.72,90.69,90.7,19500.0,52.8464,52.8464,52.829,52.8348,19500.0
2015-03-25 12:00:00,90.7,90.72,90.69,90.7,34300.0,52.8348,52.8464,52.829,52.8348,34300.0
2015-03-25 12:05:00,90.7,90.72,90.69,90.7,72700.0,52.8348,52.8464,52.829,52.8348,72700.0
2015-03-25 12:10:00,90.7,90.71,90.7,90.7,15400.0,52.8348,52.8406,52.8348,52.8348,15400.0
2015-03-25 12:15:00,90.71,90.72,90.7,90.71,44500.0,52.8406,52.8464,52.8348,52.8406,44500.0
2015-03-25 12:20:00,90.7,90.71,90.63,90.65,171200.0,52.8348,52.8406,52.794,52.8057,171200.0
2015-03-25 12:25:00,90.65,90.65,90.59,90.59,40500.0,52.8057,52.8057,52.7707,52.7707,40500.0
2015-03-25 12:30:00,90.59,90.65,90.59,90.65,24600.0,52.7707,52.8057,52.7707,52.8057,24600.0
2015-03-25 12:35:00,90.64,90.68,90.64,90.66,19000.0,52.7998,52.8231,52.7998,52.8115,19000.0
2015-03-25 12:40:00,90.67,90.67,90.59,90.59,30400.0,52.8173,52.8173,52.7707,52.7707,30400.0
2015-03-25 12:45:00,90.6,90.62,90.59,90.59,23200.0,52.7765,52.7882,52.7707,52.7707,23200.0
2015-03-25 12:50:00,90.59,90.62,90.58,90.61,147100.0,52.7707,52.7882,52.7649,52.7824,147100.0
2015-03-25 12:55:00,90.61,90.64,90.6,90.64,13900.0,52.7824,52.7998,52.7765,52.7998,13900.0
2015-03-25 13:00:00,90.65,90.68,90.64,90.68,6700.0,52.8057,52.8231,52.7998,52.8231,6700.0
2015-03-25 13:05:00,90.68,90.68,90.65,90.66,9100.0,52.8231,52.8231,52.8057,52.8115,9100.0
2015-03-25 13:10:00,90.66,90.66,90.63,90.65,8800.0,52.8115,52.8115,52.794,52.8057,8800.0
2015-03-25 13:15:00,90.65,90.65,90.59,90.61,18800.0,52.8057,52.8057,52.7707,52.7824,18800.0
2015-03-25 13:20:00,90.61,90.62,90.58,90.59,37800.0,52.7824,52.7882,52.7649,52.7707,37800.0
2015-03-25 13:25:00,90.59,90.61,90.59,90.6,46400.0,52.7707,52.7824,52.7707,52.7765,46400.0
2015-03-25 13:30:00,90.59,90.6,90.55,90.57,141300.0,52.7707,52.7765,52.7474,52.7591,141300.0
2015-03-25 13:35:00,90.57,90.6,90.56,90.58,67200.0,52.7591,52.7765,52.7532,52.7649,67200.0
2015-03-25 13:40:00,90.58,90.58,90.55,90.57,137300.0,52.7649,52.7649,52.7474,52.7591,137300.0
2015-03-25 13:45:00,90.57,90.58,90.56,90.58,50400.0,52.7591,52.7649,52.7532,52.7649,50400.0
2015-03-25 13:50:00,90.58,90.6,90.57,90.6,131900.0,52.7649,52.7765,52.7591,52.7765,131900.0
2015-03-25 13:55:00,90.6,90.6,90.57,90.58,44600.0,52.7765,52.7765,52.7591,52.7649,44600.0
2015-03-25 14:00:00,90.57,90.59,90.55,90.59,46700.0,52.7591,52.7707,52.7474,52.7707,46700.0
2015-03-25 14:05:00,90.59,90.59,90.56,90.56,11800.0,52.7707,52.7707,52.7532,52.7532,11800.0
2015-03-25 14:10:00,90.57,90.6,90.56,90.59,15200.0,52.7591,52.7765,52.7532,52.7707,15200.0
2015-03-25 14:15:00,90.59,90.6,90.58,90.59,47100.0,52.7707,52.7765,52.7649,52.7707,47100.0
2015-03-25 14:20:00,90.59,90.61,90.58,90.61,109400.0,52.7707,52.7824,52.7649,52.7824,109400.0
2015-03-25 14:25:00,90.61,90.65,90.6,90.65,20700.0,52.7824,52.8057,52.7765,52.8057,20700.0
2015-03-25 14:30:00,90.65,90.65,90.63,90.64,22500.0,52.8057,52.8057,52.794,52.7998,22500.0
2015-03-25 14:35:00,90.65,90.65,90.64,90.65,8500.0,52.8057,52.8057,52.7998,52.8057,8500.0
2015-03-25 14:40:00,90.65,90.65,90.64,90.65,22900.0,52.8057,52.8057,52.7998,52.8057,22900.0
2015-03-25 14:45:00,90.65,90.65,90.63,90.64,208400.0,52.8057,52.8057,52.794,52.7998,208400.0
2015-03-25 14:50:00,90.64,90.65,90.63,90.64,29500.0,52.7998,52.8057,52.794,52.7998,29500.0
2015-03-25 14:55:00,90.64,90.64,90.62,90.63,17200.0,52.7998,52.7998,52.7882,52.794,17200.0
2015-03-25 15:00:00,90.62,90.63,90.57,90.58,45400.0,52.7882,52.794,52.7591,52.7649,45400.0
2015-03-25 15:05:00,90.58,90.58,90.52,90.54,84100.0,52.7649,52.7649,52.7299,52.7416,84100.0
2015-03-25 15:10:00,90.53,90.55,90.53,90.55,31400.0,52.7358,52.7474,52.7358,52.7474,31400.0
2015-03-25 15:15:00,90.54,90.55,90.54,90.55,16300.0,52.7416,52.7474,52.7416,52.7474,16300.0
2015-03-25 15:20:00,90.54,90.55,90.5,90.51,96300.0,52.7416,52.7474,52.7183,52.7241,96300.0
2015-03-25 15:25:00,90.5,90.51,90.49,90.5,55600.0,52.7183,52.7241,52.7125,52.7183,55600.0
2015-03-25 15:30:00,90.5,90.51,90.47,90.49,102800.0,52.7183,52.7241,52.7008,52.7125,102800.0
2015-03-25 15:35:00,90.49,90.5,90.49,90.5,37100.0,52.7125,52.7183,52.7125,52.7183,37100.0
2015-03-25 15:40:00,90.5,90.5,90.49,90.5,61400.0,52.7183,52.7183,52.7125,52.7183,61400.0
2015-03-25 15:45:00,90.5,90.5,90.49,90.5,47500.0,52.7183,52.7183,52.7125,52.7183,47500.0
2015-03-25 15:50:00,90.5,90.5,90.44,90.44,115800.0,52.7183,52.7183,52.6833,52.6833,115800.0
2015-03-25 15:55:00,90.45,90.45,90.4,90.42,137600.0,52.6892,52.6892,52.66,52.6717,137600.0
2015-03-26 09:30:00,90.51,90.53,90.26,90.26,86700.0,52.7241,52.7358,52.5785,52.5785,86700.0
2015-03-26 09:35:00,90.27,90.3,90.26,90.3,98800.0,52.5843,52.6018,52.5785,52.6018,98800.0
2015-03-26 09:40:00,90.31,90.4,90.3,90.39,99500.0,52.6076,52.66,52.6018,52.6542,99500.0
2015-03-26 09:45:00,90.38,90.49,90.38,90.48,28700.0,52.6484,52.7125,52.6484,52.7066,28700.0
2015-03-26 09:50:00,90.49,90.52,90.46,90.51,81800.0,52.7125,52.7299,52.695,52.7241,81800.0
2015-03-26 09:55:00,90.51,90.52,90.35,90.37,140300.0,52.7241,52.7299,52.6309,52.6426,140300.0
2015-03-26 10:00:00,90.38,90.41,90.35,90.39,61500.0,52.6484,52.6659,52.6309,52.6542,61500.0
2015-03-26 10:05:00,90.39,90.4,90.31,90.32,75600.0,52.6542,52.66,52.6076,52.6134,75600.0
2015-03-26 10:10:00,90.32,90.34,90.3,90.31,54100.0,52.6134,52.6251,52.6018,52.6076,54100.0
2015-03-26 10:15:00,90.31,90.32,90.29,90.3,43200.0,52.6076,52.6134,52.596,52.6018,43200.0
2015-03-26 10:20:00,90.3,90.35,90.3,90.31,137000.0,52.6018,52.6309,52.6018,52.6076,137000.0
2015-03-26 10:25:00,90.31,90.34,90.26,90.33,263600.0,52.6076,52.6251,52.5785,52.6193,263600.0
2015-03-26 10:30:00,90.34,90.38,90.32,90.36,18500.0,52.6251,52.6484,52.6134,52.6367,18500.0
2015-03-26 10:35:00,90.37,90.39,90.36,90.36,11400.0,52.6426,52.6542,52.6367,52.6367,11400.0
2015-03-26 10:40:00,90.37,90.38,90.34,90.36,10400.0,52.6426,52.6484,52.6251,52.6367,10400.0
2015-03-26 10:45:00,90.35,90.37,90.3,90.31,101300.0,52.6309,52.6426,52.6018,52.6076,101300.0
2015-03-26 10:50:00,90.32,90.37,90.31,90.31,35200.0,52.6134,52.6426,52.6076,52.6076,35200.0
2015-03-26 10:55:00,90.31,90.33,90.3,90.3,61500.0,52.6076,52.6193,52.6018,52.6018,61500.0
2015-03-26 11:00:00,90.3,90.31,90.23,90.25,56200.0,52.6018,52.6076,52.561,52.5727,56200.0
2015-03-26 11:05:00,90.25,90.28,90.25,90.27,82900.0,52.5727,52.5901,52.5727,52.5843,82900.0
2015-03-26 11:10:00,90.28,90.28,90.24,90.26,138900.0,52.5901,52.5901,52.5668,52.5785,138900.0
2015-03-26 11:15:00,90.26,90.3,90.26,90.27,28700.0,52.5785,52.6018,52.5785,52.5843,28700.0
2015-03-26 11:20:00,90.27,90.27,90.26,90.27,18000.0,52.5843,52.5843,52.5785,52.5843,18000.0
2015-03-26 11:25:00,90.26,90.28,90.26,90.28,97200.0,52.5785,52.5901,52.5785,52.5901,97200.0
2015-03-26 11:30:00,90.28,90.36,90.27,90.35,38800.0,52.5901,52.6367,52.5843,52.6309,38800.0
2015-03-26 11:35:00,90.35,90.42,90.34,90.4,87200.0,52.6309,52.6717,52.6251,52.66,87200.0
2015-03-26 11:40:00,90.39,90.43,90.39,90.42,49600.0,52.6542,52.6775,52.6542,52.6717,49600.0
2015-03-26 11:45:00,90.41,90.42,90.4,90.41,4800.0,52.6659,52.6717,52.66,52.6659,4800.0
2015-03-26 11:50:00,90.41,90.41,90.36,90.39,19000.0,52.6659,52.6659,52.6367,52.6542,19000.0
2015-03-26 11:55:00,90.39,90.41,90.38,90.39,166600.0,52.6542,52.6659,52.6484,52.6542,166600.0
2015-03-26 12:00:00,90.4,90.4,90.38,90.39,94900.0,52.66,52.66,52.6484,52.6542,94900.0
2015-03-26 12:05:00,90.39,90.39,90.37,90.37,6400.0,52.6542,52.6542,52.6426,52.6426,6400.0
2015-03-26 12:10:00,90.38,90.38,90.37,90.38,2200.0,52.6484,52.6484,52.6426,52.6484,2200.0
2015-03-26 12:15:00,90.38,90.38,90.37,90.38,3900.0,52.6484,52.6484,52.6426,52.6484,3900.0
2015-03-26 12:20:00,90.38,90.38,90.34,90.34,11800.0,52.6484,52.6484,52.6251,52.6251,11800.0
2015-03-26 12:25:00,90.35,90.35,90.34,90.34,2000.0,52.6309,52.6309,52.6251,52.6251,2000.0
2015-03-26 12:30:00,90.34,90.35,90.31,90.35,19700.0,52.6251,52.6309,52.6076,52.6309,19700.0
2015-03-26 12:35:00,90.35,90.38,90.35,90.38,38200.0,52.6309,52.6484,52.6309,52.6484,38200.0
2015-03-26 12:40:00,90.38,90.38,90.36,90.37,27300.0,52.6484,52.6484,52.6367,52.6426,27300.0
2015-03-26 12:45:00,90.37,90.39,90.37,90.39,44900.0,52.6426,52.6542,52.6426,52.6542,44900.0
2015-03-26 12:50:00,90.39,90.43,90.38,90.42,78500.0,52.6542,52.6775,52.6484,52.6717,78500.0
2015-03-26 12:55:00,90.43,90.45,90.42,90.45,60700.0,52.6775,52.6892,52.6717,52.6892,60700.0
2015-03-26 13:00:00,90.44,90.44,90.35,90.36,109200.0,52.6833,52.6833,52.6309,52.6367,109200.0
2015-03-26 13:05:00,90.34,90.35,90.32,90.33,39100.0,52.6251,52.6309,52.6134,52.6193,39100.0
2015-03-26 13:10:00,90.33,90.35,90.31,90.31,4000.0,52.6193,52.6309,52.6076,52.6076,4000.0
2015-03-26 13:15:00,90.32,90.32,90.29,90.3,16800.0,52.6134,52.6134,52.596,52.6018,16800.0
2015-03-26 13:20:00,90.3,90.33,90.3,90.33,12700.0,52.6018,52.6193,52.6018,52.6193,12700.0
2015-03-26 13:25:00,90.34,90.34,90.32,90.34,10100.0,52.6251,52.6251,52.6134,52.6251,10100.0
2015-03-26 13:30:00,90.34,90.38,90.34,90.36,9200.0,52.6251,52.6484,52.6251,52.6367,9200.0
2015-03-26 13:35:00,90.36,90.37,90.35,90.37,1900.0,52.6367,52.6426,52.6309,52.6426,1900.0
2015-03-26 13:40:00,90.37,90.45,90.36,90.45,183200.0,52.6426,52.6892,52.6367,52.6892,183200.0
2015-03-26 13:45:00,90.44,90.46,90.44,90.45,33300.0,52.6833,52.695,52.6833,52.6892,33300.0
2015-03-26 13:50:00,90.46,90.48,90.45,90.46,61600.0,52.695,52.7066,52.6892,52.695,61600.0
2015-03-26 13:55:00,90.47,90.47,90.45,90.46,34600.0,52.7008,52.7008,52.6892,52.695,34600.0
2015-03-26 14:00:00,90.45,90.46,90.43,90.43,59700.0,52.6892,52.695,52.6775,52.6775,59700.0
2015-03-26 14:05:00,90.44,90.46,90.43,90.44,87300.0,52.6833,52.695,52.6775,52.6833,87300.0
2015-03-26 14:10:00,90.45,90.46,90.4,90.42,28300.0,52.6892,52.695,52.66,52.6717,28300.0
2015-03-26 14:15:00,90.42,90.43,90.39,90.42,101800.0,52.6717,52.6775,52.6542,52.6717,101800.0
2015-03-26 14:20:00,90.41,90.42,90.39,90.4,8100.0,52.6659,52.6717,52.6542,52.66,8100.0
2015-03-26 14:25:00,90.4,90.42,90.39,90.42,116300.0,52.66,52.6717,52.6542,52.6717,116300.0
2015-03-26 14:30:00,90.42,90.42,90.4,90.4,46100.0,52.6717,52.6717,52.66,52.66,46100.0
2015-03-26 14:35:00,90.41,90.43,90.4,90.41,107000.0,52.6659,52.6775,52.66,52.6659,107000.0
2015-03-26 14:40:00,90.42,90.46,90.41,90.46,30000.0,52.6717,52.695,52.6659,52.695,30000.0
2015-03-26 14:45:00,90.45,90.46,90.44,90.44,7500.0,52.6892,52.695,52.6833,52.6833,7500.0
2015-03-26 14:50:00,90.44,90.45,90.43,90.44,6900.0,52.6833,52.6892,52.6775,52.6833,6900.0
2015-03-26 14:55:00,90.43,90.44,90.41,90.42,10300.0,52.6775,52.6833,52.6659,52.6717,10300.0
2015-03-26 15:00:00,90.42,90.45,90.41,90.45,76600.0,52.6717,52.6892,52.6659,52.6892,76600.0
2015-03-26 15:05:00,90.45,90.45,90.43,90.45,3600.0,52.6892,52.6892,52.6775,52.6892,3600.0
2015-03-26 15:10:00,90.45,90.46,90.44,90.45,59600.0,52.6892,52.695,52.6833,52.6892,59600.0
2015-03-26 15:15:00,90.45,90.45,90.42,90.42,85900.0,52.6892,52.6892,52.6717,52.6717,85900.0
2015-03-26 15:20:00,90.42,90.43,90.42,90.43,29500.0,52.6717,52.6775,52.6717,52.6775,29500.0
2015-03-26 15:25:00,90.42,90.45,90.42,90.44,12100.0,52.6717,52.6892,52.6717,52.6833,12100.0
2015-03-26 15:30:00,90.45,90.5,90.43,90.47,124200.0,52.6892,52.7183,52.6775,52.7008,124200.0
2015-03-26 15:35:00,90.47,90.49,90.43,90.43,53900.0,52.7008,52.7125,52.6775,52.6775,53900.0
2015-03-26 15:40:00,90.44,90.46,90.42,90.45,26600.0,52.6833,52.695,52.6717,52.6892,26600.0
2015-03-26 15:45:00,90.45,90.46,90.42,90.43,67900.0,52.6892,52.695,52.6717,52.6775,67900.0
2015-03-26 15:50:00,90.43,90.44,90.4,90.41,94400.0,52.6775,52.6833,52.66,52.6659,94400.0
2015-03-26 15:55:00,90.42,90.43,90.4,90.4,70600.0,52.6717,52.6775,52.66,52.66,70600.0
2015-03-27 09:30:00,90.39,90.46,90.35,90.45,74000.0,52.6542,52.695,52.6309,52.6892,74000.0
2015-03-27 09:35:00,90.45,90.47,90.44,90.45,89100.0,52.6892,52.7008,52.6833,52.6892,89100.0
2015-03-27 09:40:00,90.45,90.47,90.44,90.46,14300.0,52.6892,52.7008,52.6833,52.695,14300.0
2015-03-27 09:45:00,90.47,90.53,90.46,90.53,23000.0,52.7008,52.7358,52.695,52.7358,23000.0
2015-03-27 09:50:00,90.53,90.53,90.47,90.47,46100.0,52.7358,52.7358,52.7008,52.7008,46100.0
2015-03-27 09:55:00,90.5,90.53,90.44,90.52,41500.0,52.7183,52.7358,52.6833,52.7299,41500.0
2015-03-27 10:00:00,90.52,90.53,90.49,90.53,47900.0,52.7299,52.7358,52.7125,52.7358,47900.0
2015-03-27 10:05:00,90.53,90.55,90.51,90.52,107800.0,52.7358,52.7474,52.7241,52.7299,107800.0
2015-03-27 10:10:00,90.53,90.54,90.47,90.48,36800.0,52.7358,52.7416,52.7008,52.7066,36800.0
2015-03-27 10:15:00,90.5,90.5,90.44,90.48,24200.0,52.7183,52.7183,52.6833,52.7066,24200.0
2015-03-27 10:20:00,90.48,90.51,90.47,90.49,26000.0,52.7066,52.7241,52.7008,52.7125,26000.0
2015-03-27 10:25:00,90.48,90.49,90.45,90.45,18600.0,52.7066,52.7125,52.6892,52.6892,18600.0
2015-03-27 10:30:00,90.45,90.46,90.44,90.45,19600.0,52.6892,52.695,52.6833,52.6892,19600.0
2015-03-27 10:35:00,90.45,90.52,90.45,90.52,35300.0,52.6892,52.7299,52.6892,52.7299,35300.0
2015-03-27 10:40:00,90.52,90.52,90.48,90.51,29400.0,52.7299,52.7299,52.7066,52.7241,29400.0
2015-03-27 10:45:00,90.51,90.52,90.49,90.52,13800.0,52.7241,52.7299,52.7125,52.7299,13800.0
2015-03-27 10:50:00,90.52,90.53,90.51,90.53,17800.0,52.7299,52.7358,52.7241,52.7358,17800.0
2015-03-27 10:55:00,90.53,90.54,90.52,90.53,26100.0,52.7358,52.7416,52.7299,52.7358,26100.0
2015-03-27 11:00:00,90.53,90.54,90.52,90.53,20100.0,52.7358,52.7416,52.7299,52.7358,20100.0
2015-03-27 11:05:00,90.53,90.54,90.52,90.54,16400.0,52.7358,52.7416,52.7299,52.7416,16400.0
2015-03-27 11:10:00,90.54,90.56,90.53,90.56,15500.0,52.7416,52.7532,52.7358,52.7532,15500.0
2015-03-27 11:15:00,90.56,90.56,90.51,90.53,23400.0,52.7532,52.7532,52.7241,52.7358,23400.0
2015-03-27 11:20:00,90.53,90.55,90.52,90.55,78300.0,52.7358,52.7474,52.7299,52.7474,78300.0
2015-03-27 11:25:00,90.55,90.55,90.53,90.54,134600.0,52.7474,52.7474,52.7358,52.7416,134600.0
2015-03-27 11:30:00,90.54,90.56,90.53,90.54,15100.0,52.7416,52.7532,52.7358,52.7416,15100.0
2015-03-27 11:35:00,90.55,90.55,90.53,90.54,6900.0,52.7474,52.7474,52.7358,52.7416,6900.0
2015-03-27 11:40:00,90.54,90.54,90.53,90.54,8600.0,52.7416,52.7416,52.7358,52.7416,8600.0
2015-03-27 11:45:00,90.54,90.54,90.53,90.54,6700.0,52.7416,52.7416,52.7358,52.7416,6700.0
2015-03-27 11:50:00,90.54,90.55,90.53,90.55,35600.0,52.7416,52.7474,52.7358,52.7474,35600.0
2015-03-27 11:55:00,90.55,90.55,90.48,90.49,35600.0,52.7474,52.7474,52.7066,52.7125,35600.0
2015-03-27 12:00:00,90.49,90.49,90.48,90.49,21000.0,52.7125,52.7125,52.7066,52.7125,21000.0
2015-03-27 12:05:00,90.48,90.5,90.48,90.49,17200.0,52.7066,52.7183,52.7066,52.7125,17200.0
2015-03-27 12:10:00,90.49,90.49,90.48,90.49,8100.0,52.7125,52.7125,52.7066,52.7125,8100.0
2015-03-27 12:15:00,90.49,90.5,90.47,90.48,43800.0,52.7125,52.7183,52.7008,52.7066,43800.0
2015-03-27 12:20:00,90.48,90.49,90.45,90.49,19200.0,52.7066,52.7125,52.6892,52.7125,19200.0
2015-03-27 12:25:00,90.49,90.49,90.45,90.46,14800.0,52.7125,52.7125,52.6892,52.695,14800.0
2015-03-27 12:30:00,90.47,90.49,90.46,90.48,71300.0,52.7008,52.7125,52.695,52.7066,71300.0
2015-03-27 12:35:00,90.49,90.5,90.48,90.48,22400.0,52.7125,52.7183,52.7066,52.7066,22400.0
2015-03-27 12:40:00,90.49,90.51,90.48,90.48,17000.0,52.7125,52.7241,52.7066,52.7066,17000.0
2015-03-27 12:45:00,90.48,90.49,90.47,90.48,10500.0,52.7066,52.7125,52.7008,52.7066,10500.0
2015-03-27 12:50:00,90.48,90.49,90.48,90.49,7600.0,52.7066,52.7125,52.7066,52.7125,7600.0
2015-03-27 12:55:00,90.48,90.5,90.48,90.49,15400.0,52.7066,52.7183,52.7066,52.7125,15400.0
2015-03-27 13:00:00,90.5,90.51,90.49,90.5,17100.0,52.7183,52.7241,52.7125,52.7183,17100.0
2015-03-27 13:05:00,90.51,90.51,90.5,90.51,10100.0,52.7241,52.7241,52.7183,52.7241,10100.0
2015-03-27 13:10:00,90.51,90.51,90.5,90.5,8500.0,52.7241,52.7241,52.7183,52.7183,8500.0
2015-03-27 13:15:00,90.5,90.51,90.47,90.48,35100.0,52.7183,52.7241,52.7008,52.7066,35100.0
2015-03-27 13:20:00,90.48,90.49,90.48,90.48,11800.0,52.7066,52.7125,52.7066,52.7066,11800.0
2015-03-27 13:25:00,90.48,90.49,90.48,90.49,12000.0,52.7066,52.7125,52.7066,52.7125,12000.0
2015-03-27 13:30:00,90.48,90.5,90.46,90.48,643100.0,52.7066,52.7183,52.695,52.7066,643100.0
2015-03-27 13:35:00,90.48,90.49,90.47,90.48,16200.0,52.7066,52.7125,52.7008,52.7066,16200.0
2015-03-27 13:40:00,90.48,90.48,90.47,90.47,18500.0,52.7066,52.7066,52.7008,52.7008,18500.0
2015-03-27 13:45:00,90.47,90.48,90.45,90.46,16400.0,52.7008,52.7066,52.6892,52.695,16400.0
2015-03-27 13:50:00,90.46,90.48,90.45,90.48,12900.0,52.695,52.7066,52.6892,52.7066,12900.0
2015-03-27 13:55:00,90.48,90.5,90.47,90.49,19000.0,52.7066,52.7183,52.7008,52.7125,19000.0
2015-03-27 14:00:00,90.49,90.5,90.48,90.5,91700.0,52.7125,52.7183,52.7066,52.7183,91700.0
2015-03-27 14:05:00,90.49,90.5,90.47,90.49,30500.0,52.7125,52.7183,52.7008,52.7125,30500.0
2015-03-27 14:10:00,90.49,90.5,90.48,90.5,16100.0,52.7125,52.7183,52.7066,52.7183,16100.0
2015-03-27 14:15:00,90.5,90.5,90.45,90.45,21400.0,52.7183,52.7183,52.6892,52.6892,21400.0
2015-03-27 14:20:00,90.45,90.5,90.45,90.5,14500.0,52.6892,52.7183,52.6892,52.7183,14500.0
2015-03-27 14:25:00,90.49,90.51,90.49,90.5,15900.0,52.7125,52.7241,52.7125,52.7183,15900.0
2015-03-27 14:30:00,90.49,90.51,90.47,90.48,28200.0,52.7125,52.7241,52.7008,52.7066,28200.0
2015-03-27 14:35:00,90.48,90.49,90.45,90.45,20100.0,52.7066,52.7125,52.6892,52.6892,20100.0
2015-03-27 14:40:00,90.45,90.48,90.45,90.48,15000.0,52.6892,52.7066,52.6892,52.7066,15000.0
2015-03-27 14:45:00,90.48,90.48,90.47,90.48,8600.0,52.7066,52.7066,52.7008,52.7066,8600.0
2015-03-27 14:50:00,90.48,90.48,90.47,90.48,28000.0,52.7066,52.7066,52.7008,52.7066,28000.0
2015-03-27 14:55:00,90.48,90.48,90.45,90.47,26900.0,52.7066,52.7066,52.6892,52.7008,26900.0
2015-03-27 15:00:00,90.47,90.48,90.46,90.48,10500.0,52.7008,52.7066,52.695,52.7066,10500.0
2015-03-27 15:05:00,90.48,90.49,90.45,90.47,32500.0,52.7066,52.7125,52.6892,52.7008,32500.0
2015-03-27 15:10:00,90.47,90.47,90.46,90.47,11900.0,52.7008,52.7008,52.695,52.7008,11900.0
2015-03-27 15:15:00,90.47,90.47,90.44,90.47,25000.0,52.7008,52.7008,52.6833,52.7008,25000.0
2015-03-27 15:20:00,90.47,90.49,90.46,90.48,108800.0,52.7008,52.7125,52.695,52.7066,108800.0
2015-03-27 15:25:00,90.48,90.49,90.46,90.47,35700.0,52.7066,52.7125,52.695,52.7008,35700.0
2015-03-27 15:30:00,90.47,90.48,90.46,90.47,44800.0,52.7008,52.7066,52.695,52.7008,44800.0
2015-03-27 15:35:00,90.47,90.49,90.46,90.49,30800.0,52.7008,52.7125,52.695,52.7125,30800.0
2015-03-27 15:40:00,90.49,90.49,90.46,90.47,27200.0,52.7125,52.7125,52.695,52.7008,27200.0
2015-03-27 15:45:00,90.47,90.48,90.44,90.48,82000.0,52.7008,52.7066,52.6833,52.7066,82000.0
2015-03-27 15:50:00,90.48,90.48,90.47,90.48,45500.0,52.7066,52.7066,52.7008,52.7066,45500.0
2015-03-27 15:55:00,90.47,90.5,90.46,90.47,226800.0,52.7008,52.7183,52.695,52.7008,226800.0
2015-03-30 09:30:00,90.51,90.67,90.5,90.67,46500.0,52.7241,52.8173,52.7183,52.8173,46500.0
2015-03-30 09:35:00,90.67,90.69,90.66,90.69,113700.0,52.8173,52.829,52.8115,52.829,113700.0
2015-03-30 09:40:00,90.69,90.71,90.69,90.71,44600.0,52.829,52.8406,52.829,52.8406,44600.0
2015-03-30 09:45:00,90.71,90.72,90.67,90.72,39100.0,52.8406,52.8464,52.8173,52.8464,39100.0
2015-03-30 09:50:00,90.72,90.75,90.71,90.75,123800.0,52.8464,52.8639,52.8406,52.8639,123800.0
2015-03-30 09:55:00,90.75,90.75,90.74,90.75,19100.0,52.8639,52.8639,52.8581,52.8639,19100.0
2015-03-30 10:00:00,90.75,90.75,90.7,90.71,23500.0,52.8639,52.8639,52.8348,52.8406,23500.0
2015-03-30 10:05:00,90.72,90.73,90.69,90.7,22400.0,52.8464,52.8523,52.829,52.8348,22400.0
2015-03-30 10:10:00,90.7,90.71,90.69,90.7,8700.0,52.8348,52.8406,52.829,52.8348,8700.0
2015-03-30 10:15:00,90.7,90.7,90.69,90.7,9200.0,52.8348,52.8348,52.829,52.8348,9200.0
2015-03-30 10:20:00,90.7,90.7,90.68,90.68,51100.0,52.8348,52.8348,52.8231,52.8231,51100.0
2015-03-30 10:25:00,90.69,90.69,90.68,90.68,13300.0,52.829,52.829,52.8231,52.8231,13300.0
2015-03-30 10:30:00,90.69,90.71,90.68,90.69,41300.0,52.829,52.8406,52.8231,52.829,41300.0
2015-03-30 10:35:00,90.69,90.7,90.67,90.69,20800.0,52.829,52.8348,52.8173,52.829,20800.0
2015-03-30 10:40:00,90.69,90.69,90.67,90.68,24400.0,52.829,52.829,52.8173,52.8231,24400.0
2015-03-30 10:45:00,90.68,90.68,90.67,90.68,67600.0,52.8231,52.8231,52.8173,52.8231,67600.0
2015-03-30 10:50:00,90.68,90.69,90.67,90.69,24100.0,52.8231,52.829,52.8173,52.829,24100.0
2015-03-30 10:55:00,90.69,90.7,90.68,90.7,90200.0,52.829,52.8348,52.8231,52.8348,90200.0
2015-03-30 11:00:00,90.69,90.7,90.69,90.69,13200.0,52.829,52.8348,52.829,52.829,13200.0
2015-03-30 11:05:00,90.69,90.69,90.67,90.68,14800.0,52.829,52.829,52.8173,52.8231,14800.0
2015-03-30 11:10:00,90.68,90.7,90.67,90.7,15100.0,52.8231,52.8348,52.8173,52.8348,15100.0
2015-03-30 11:15:00,90.7,90.7,90.69,90.7,6100.0,52.8348,52.8348,52.829,52.8348,6100.0
2015-03-30 11:20:00,90.7,90.7,90.69,90.7,5500.0,52.8348,52.8348,52.829,52.8348,5500.0
2015-03-30 11:25:00,90.7,90.71,90.69,90.7,9700.0,52.8348,52.8406,52.829,52.8348,9700.0
2015-03-30 11:30:00,90.71,90.71,90.67,90.68,15300.0,52.8406,52.8406,52.8173,52.8231,15300.0
2015-03-30 11:35:00,90.68,90.69,90.67,90.69,6600.0,52.8231,52.829,52.8173,52.829,6600.0
2015-03-30 11:40:00,90.69,90.69,90.68,90.69,2100.0,52.829,52.829,52.8231,52.829,2100.0
2015-03-30 11:45:00,90.69,90.7,90.68,90.69,103300.0,52.829,52.8348,52.8231,52.829,103300.0
2015-03-30 11:50:00,90.69,90.72,90.68,90.72,46100.0,52.829,52.8464,52.8231,52.8464,46100.0
2015-03-30 11:55:00,90.72,90.73,90.68,90.7,115200.0,52.8464,52.8523,52.8231,52.8348,115200.0
2015-03-30 12:00:00,90.7,90.74,90.7,90.74,99900.0,52.8348,52.8581,52.8348,52.8581,99900.0
2015-03-30 12:05:00,90.74,90.74,90.73,90.74,12400.0,52.8581,52.8581,52.8523,52.8581,12400.0
2015-03-30 12:10:00,90.74,90.75,90.73,90.74,35400.0,52.8581,52.8639,52.8523,52.8581,35400.0
2015-03-30 12:15:00,90.75,90.75,90.74,90.75,34500.0,52.8639,52.8639,52.8581,52.8639,34500.0
2015-03-30 12:20:00,90.75,90.75,90.74,90.75,18400.0,52.8639,52.8639,52.8581,52.8639,18400.0
2015-03-30 12:25:00,90.74,90.75,90.74,90.75,15000.0,52.8581,52.8639,52.8581,52.8639,15000.0
2015-03-30 12:30:00,90.75,90.75,90.74,90.75,13600.0,52.8639,52.8639,52.8581,52.8639,13600.0
2015-03-30 12:35:00,90.75,90.75,90.73,90.74,77900.0,52.8639,52.8639,52.8523,52.8581,77900.0
2015-03-30 12:40:00,90.73,90.74,90.73,90.74,19900.0,52.8523,52.8581,52.8523,52.8581,19900.0
2015-03-30 12:45:00,90.74,90.74,90.73,90.74,11100.0,52.8581,52.8581,52.8523,52.8581,11100.0
2015-03-30 12:50:00,90.74,90.74,90.73,90.74,4200.0,52.8581,52.8581,52.8523,52.8581,4200.0
2015-03-30 12:55:00,90.74,90.74,90.73,90.74,6200.0,52.8581,52.8581,52.8523,52.8581,6200.0
2015-03-30 13:00:00,90.74,90.77,90.74,90.76,33100.0,52.8581,52.8756,52.8581,52.8697,33100.0
2015-03-30 13:05:00,90.76,90.77,90.75,90.76,8300.0,52.8697,52.8756,52.8639,52.8697,8300.0
2015-03-30 13:10:00,90.77,90.78,90.75,90.76,30700.0,52.8756,52.8814,52.8639,52.8697,30700.0
2015-03-30 13:15:00,90.76,90.77,90.76,90.77,8300.0,52.8697,52.8756,52.8697,52.8756,8300.0
2015-03-30 13:20:00,90.76,90.77,90.75,90.76,21800.0,52.8697,52.8756,52.8639,52.8697,21800.0
2015-03-30 13:25:00,90.76,90.76,90.73,90.75,40700.0,52.8697,52.8697,52.8523,52.8639,40700.0
2015-03-30 13:30:00,90.75,90.76,90.74,90.76,15400.0,52.8639,52.8697,52.8581,52.8697,15400.0
2015-03-30 13:35:00,90.76,90.76,90.75,90.75,7700.0,52.8697,52.8697,52.8639,52.8639,7700.0
2015-03-30 13:40:00,90.75,90.76,90.75,90.75,5700.0,52.8639,52.8697,52.8639,52.8639,5700.0
2015-03-30 13:45:00,90.75,90.76,90.75,90.76,3500.0,52.8639,52.8697,52.8639,52.8697,3500.0
2015-03-30 13:50:00,90.76,90.76,90.75,90.76,9500.0,52.8697,52.8697,52.8639,52.8697,9500.0
2015-03-30 13:55:00,90.75,90.76,90.75,90.75,16300.0,52.8639,52.8697,52.8639,52.8639,16300.0
2015-03-30 14:00:00,90.76,90.77,90.75,90.77,7100.0,52.8697,52.8756,52.8639,52.8756,7100.0
2015-03-30 14:05:00,90.77,90.78,90.76,90.78,11500.0,52.8756,52.8814,52.8697,52.8814,11500.0
2015-03-30 14:10:00,90.78,90.78,90.77,90.78,21500.0,52.8814,52.8814,52.8756,52.8814,21500.0
2015-03-30 14:15:00,90.78,90.79,90.77,90.79,7300.0,52.8814,52.8872,52.8756,52.8872,7300.0
2015-03-30 14:20:00,90.79,90.79,90.77,90.79,36800.0,52.8872,52.8872,52.8756,52.8872,36800.0
2015-03-30 14:25:00,90.79,90.79,90.75,90.76,24600.0,52.8872,52.8872,52.8639,52.8697,24600.0
2015-03-30 14:30:00,90.76,90.76,90.74,90.74,27000.0,52.8697,52.8697,52.8581,52.8581,27000.0
2015-03-30 14:35:00,90.75,90.75,90.74,90.75,19000.0,52.8639,52.8639,52.8581,52.8639,19000.0
2015-03-30 14:40:00,90.75,90.75,90.74,90.75,13000.0,52.8639,52.8639,52.8581,52.8639,13000.0
2015-03-30 14:45:00,90.75,90.75,90.74,90.75,18600.0,52.8639,52.8639,52.8581,52.8639,18600.0
2015-03-30 14:50:00,90.74,90.75,90.74,90.75,10400.0,52.8581,52.8639,52.8581,52.8639,10400.0
2015-03-30 14:55:00,90.75,90.75,90.74,90.74,9900.0,52.8639,52.8639,52.8581,52.8581,9900.0
2015-03-30 15:00:00,90.74,90.75,90.74,90.75,6900.0,52.8581,52.8639,52.8581,52.8639,6900.0
2015-03-30 15:05:00,90.75,90.75,90.74,90.75,40600.0,52.8639,52.8639,52.8581,52.8639,40600.0
2015-03-30 15:10:00,90.75,90.76,90.72,90.74,91600.0,52.8639,52.8697,52.8464,52.8581,91600.0
2015-03-30 15:15:00,90.73,90.75,90.73,90.75,46800.0,52.8523,52.8639,52.8523,52.8639,46800.0
2015-03-30 15:20:00,90.75,90.76,90.74,90.76,37500.0,52.8639,52.8697,52.8581,52.8697,37500.0
2015-03-30 15:25:00,90.75,90.76,90.73,90.74,18000.0,52.8639,52.8697,52.8523,52.8581,18000.0
2015-03-30 15:30:00,90.74,90.74,90.73,90.74,9400.0,52.8581,52.8581,52.8523,52.8581,9400.0
2015-03-30 15:35:00,90.74,90.75,90.72,90.73,245700.0,52.8581,52.8639,52.8464,52.8523,245700.0
2015-03-30 15:40:00,90.73,90.74,90.66,90.67,63800.0,52.8523,52.8581,52.8115,52.8173,63800.0
2015-03-30 15:45:00,90.66,90.71,90.65,90.71,89200.0,52.8115,52.8406,52.8057,52.8406,89200.0
2015-03-30 15:50:00,90.7,90.76,90.7,90.7,164100.0,52.8348,52.8697,52.8348,52.8348,164100.0
2015-03-30 15:55:00,90.7,90.76,90.66,90.68,202700.0,52.8348,52.8697,52.8115,52.8231,202700.0
2015-03-31 09:30:00,90.69,90.7,90.56,90.7,43300.0,52.829,52.8348,52.7532,52.8348,43300.0
2015-03-31 09:35:00,90.7,90.72,90.7,90.71,64100.0,52.8348,52.8464,52.8348,52.8406,64100.0
2015-03-31 09:40:00,90.71,90.71,90.59,90.65,44500.0,52.8406,52.8406,52.7707,52.8057,44500.0
2015-03-31 09:45:00,90.66,90.68,90.64,90.65,11600.0,52.8115,52.8231,52.7998,52.8057,11600.0
2015-03-31 09:50:00,90.65,90.66,90.61,90.66,9900.0,52.8057,52.8115,52.7824,52.8115,9900.0
2015-03-31 09:55:00,90.66,90.68,90.65,90.68,124700.0,52.8115,52.8231,52.8057,52.8231,124700.0
2015-03-31 10:00:00,90.67,90.7,90.66,90.69,13700.0,52.8173,52.8348,52.8115,52.829,13700.0
2015-03-31 10:05:00,90.68,90.73,90.66,90.73,180000.0,52.8231,52.8523,52.8115,52.8523,180000.0
2015-03-31 10:10:00,90.73,90.75,90.71,90.72,50000.0,52.8523,52.8639,52.8406,52.8464,50000.0
2015-03-31 10:15:00,90.72,90.75,90.71,90.74,13800.0,52.8464,52.8639,52.8406,52.8581,13800.0
2015-03-31 10:20:00,90.73,90.75,90.72,90.75,3600.0,52.8523,52.8639,52.8464,52.8639,3600.0
2015-03-31 10:25:00,90.75,90.75,90.74,90.75,14100.0,52.8639,52.8639,52.8581,52.8639,14100.0
2015-03-31 10:30:00,90.75,90.79,90.74,90.77,68300.0,52.8639,52.8872,52.8581,52.8756,68300.0
2015-03-31 10:35:00,90.78,90.79,90.77,90.79,15500.0,52.8814,52.8872,52.8756,52.8872,15500.0
2015-03-31 10:40:00,90.79,90.79,90.77,90.78,26000.0,52.8872,52.8872,52.8756,52.8814,26000.0
2015-03-31 10:45:00,90.78,90.8,90.76,90.77,41600.0,52.8814,52.893,52.8697,52.8756,41600.0
2015-03-31 10:50:00,90.77,90.8,90.76,90.77,25700.0,52.8756,52.893,52.8697,52.8756,25700.0
2015-03-31 10:55:00,90.76,90.76,90.73,90.73,60500.0,52.8697,52.8697,52.8523,52.8523,60500.0
2015-03-31 11:00:00,90.74,90.79,90.74,90.79,38100.0,52.8581,52.8872,52.8581,52.8872,38100.0
2015-03-31 11:05:00,90.8,90.8,90.78,90.8,34500.0,52.893,52.893,52.8814,52.893,34500.0
2015-03-31 11:10:00,90.8,90.82,90.79,90.82,39300.0,52.893,52.9047,52.8872,52.9047,39300.0
2015-03-31 11:15:00,90.82,90.82,90.81,90.82,13900.0,52.9047,52.9047,52.8989,52.9047,13900.0
2015-03-31 11:20:00,90.82,90.82,90.8,90.81,20800.0,52.9047,52.9047,52.893,52.8989,20800.0
2015-03-31 11:25:00,90.81,90.84,90.81,90.83,36600.0,52.8989,52.9163,52.8989,52.9105,36600.0
2015-03-31 11:30:00,90.83,90.83,90.8,90.81,145800.0,52.9105,52.9105,52.893,52.8989,145800.0
2015-03-31 11:35:00,90.81,90.82,90.77,90.82,76000.0,52.8989,52.9047,52.8756,52.9047,76000.0
2015-03-31 11:40:00,90.82,90.82,90.8,90.81,15400.0,52.9047,52.9047,52.893,52.8989,15400.0
2015-03-31 11:45:00,90.81,90.82,90.8,90.81,18100.0,52.8989,52.9047,52.893,52.8989,18100.0
2015-03-31 11:50:00,90.81,90.82,90.81,90.81,44700.0,52.8989,52.9047,52.8989,52.8989,44700.0
2015-03-31 11:55:00,90.81,90.82,90.81,90.81,22100.0,52.8989,52.9047,52.8989,52.8989,22100.0
2015-03-31 12:00:00,90.82,90.82,90.74,90.78,25600.0,52.9047,52.9047,52.8581,52.8814,25600.0
2015-03-31 12:05:00,90.79,90.79,90.77,90.79,3500.0,52.8872,52.8872,52.8756,52.8872,3500.0
2015-03-31 12:10:00,90.79,90.8,90.77,90.79,17300.0,52.8872,52.893,52.8756,52.8872,17300.0
2015-03-31 12:15:00,90.8,90.81,90.79,90.81,17100.0,52.893,52.8989,52.8872,52.8989,17100.0
2015-03-31 12:20:00,90.81,90.81,90.78,90.78,44700.0,52.8989,52.8989,52.8814,52.8814,44700.0
2015-03-31 12:25:00,90.8,90.81,90.76,90.77,34400.0,52.893,52.8989,52.8697,52.8756,34400.0
2015-03-31 12:30:00,90.76,90.8,90.76,90.79,16700.0,52.8697,52.893,52.8697,52.8872,16700.0
2015-03-31 12:35:00,90.79,90.83,90.79,90.82,18000.0,52.8872,52.9105,52.8872,52.9047,18000.0
2015-03-31 12:40:00,90.82,90.83,90.81,90.82,13200.0,52.9047,52.9105,52.8989,52.9047,13200.0
2015-03-31 12:45:00,90.82,90.82,90.81,90.82,20900.0,52.9047,52.9047,52.8989,52.9047,20900.0
2015-03-31 12:50:00,90.82,90.82,90.81,90.81,23500.0,52.9047,52.9047,52.8989,52.8989,23500.0
2015-03-31 12:55:00,90.81,90.82,90.81,90.81,12200.0,52.8989,52.9047,52.8989,52.8989,12200.0
2015-03-31 13:00:00,90.81,90.82,90.81,90.81,8500.0,52.8989,52.9047,52.8989,52.8989,8500.0
2015-03-31 13:05:00,90.81,90.82,90.8,90.81,35400.0,52.8989,52.9047,52.893,52.8989,35400.0
2015-03-31 13:10:00,90.81,90.81,90.8,90.81,29600.0,52.8989,52.8989,52.893,52.8989,29600.0
2015-03-31 13:15:00,90.81,90.81,90.78,90.8,49200.0,52.8989,52.8989,52.8814,52.893,49200.0
2015-03-31 13:20:00,90.8,90.8,90.78,90.8,9600.0,52.893,52.893,52.8814,52.893,9600.0
2015-03-31 13:25:00,90.8,90.8,90.79,90.8,30800.0,52.893,52.893,52.8872,52.893,30800.0
2015-03-31 13:30:00,90.8,90.8,90.78,90.79,34000.0,52.893,52.893,52.8814,52.8872,34000.0
2015-03-31 13:35:00,90.79,90.79,90.78,90.79,3900.0,52.8872,52.8872,52.8814,52.8872,3900.0
2015-03-31 13:40:00,90.79,90.8,90.78,90.78,22900.0,52.8872,52.893,52.8814,52.8814,22900.0
2015-03-31 13:45:00,90.79,90.79,90.78,90.79,23400.0,52.8872,52.8872,52.8814,52.8872,23400.0
2015-03-31 13:50:00,90.78,90.8,90.78,90.78,36000.0,52.8814,52.893,52.8814,52.8814,36000.0
2015-03-31 13:55:00,90.79,90.79,90.77,90.78,24100.0,52.8872,52.8872,52.8756,52.8814,24100.0
2015-03-31 14:00:00,90.78,90.8,90.78,90.8,8500.0,52.8814,52.893,52.8814,52.893,8500.0
2015-03-31 14:05:00,90.8,90.8,90.79,90.8,11500.0,52.893,52.893,52.8872,52.893,11500.0
2015-03-31 14:10:00,90.79,90.8,90.79,90.79,10300.0,52.8872,52.893,52.8872,52.8872,10300.0
2015-03-31 14:15:00,90.79,90.8,90.79,90.79,23700.0,52.8872,52.893,52.8872,52.8872,23700.0
2015-03-31 14:20:00,90.79,90.8,90.77,90.78,37800.0,52.8872,52.893,52.8756,52.8814,37800.0
2015-03-31 14:25:00,90.78,90.78,90.74,90.74,39300.0,52.8814,52.8814,52.8581,52.8581,39300.0
2015-03-31 14:30:00,90.75,90.76,90.74,90.74,15700.0,52.8639,52.8697,52.8581,52.8581,15700.0
2015-03-31 14:35:00,90.75,90.79,90.74,90.77,30400.0,52.8639,52.8872,52.8581,52.8756,30400.0
2015-03-31 14:40:00,90.77,90.78,90.74,90.74,55700.0,52.8756,52.8814,52.8581,52.8581,55700.0
2015-03-31 14:45:00,90.75,90.75,90.72,90.72,67700.0,52.8639,52.8639,52.8464,52.8464,67700.0
2015-03-31 14:50:00,90.73,90.73,90.71,90.72,22200.0,52.8523,52.8523,52.8406,52.8464,22200.0
2015-03-31 14:55:00,90.73,90.75,90.72,90.74,20400.0,52.8523,52.8639,52.8464,52.8581,20400.0
2015-03-31 15:00:00,90.75,90.75,90.72,90.73,36400.0,52.8639,52.8639,52.8464,52.8523,36400.0
2015-03-31 15:05:00,90.73,90.73,90.7,90.71,80700.0,52.8523,52.8523,52.8348,52.8406,80700.0
2015-03-31 15:10:00,90.69,90.7,90.68,90.7,36200.0,52.829,52.8348,52.8231,52.8348,36200.0
2015-03-31 15:15:00,90.69,90.7,90.66,90.67,127700.0,52.829,52.8348,52.8115,52.8173,127700.0
2015-03-31 15:20:00,90.67,90.69,90.64,90.64,42600.0,52.8173,52.829,52.7998,52.7998,42600.0
2015-03-31 15:25:00,90.65,90.66,90.64,90.66,31600.0,52.8057,52.8115,52.7998,52.8115,31600.0
2015-03-31 15:30:00,90.66,90.69,90.65,90.66,38700.0,52.8115,52.829,52.8057,52.8115,38700.0
2015-03-31 15:35:00,90.66,90.67,90.65,90.66,57400.0,52.8115,52.8173,52.8057,52.8115,57400.0
2015-03-31 15:40:00,90.66,90.68,90.63,90.64,163200.0,52.8115,52.8231,52.794,52.7998,163200.0
2015-03-31 15:45:00,90.64,90.65,90.61,90.64,45100.0,52.7998,52.8057,52.7824,52.7998,45100.0
2015-03-31 15:50:00,90.65,90.65,90.63,90.64,69900.0,52.8057,52.8057,52.794,52.7998,69900.0
2015-03-31 15:55:00,90.64,90.66,90.58,90.6,239100.0,52.7998,52.8115,52.7649,52.7765,239100.0
2015-04-01 09:30:00,90.35,90.38,90.2,90.34,105400.0,52.8671,52.8846,52.7793,52.8612,105400.0
2015-04-01 09:35:00,90.34,90.35,90.26,90.26,140900.0,52.8612,52.8671,52.8144,52.8144,140900.0
2015-04-01 09:40:00,90.26,90.27,90.16,90.17,308200.0,52.8144,52.8203,52.7559,52.7618,308200.0
2015-04-01 09:45:00,90.17,90.2,90.1,90.19,158700.0,52.7618,52.7793,52.7208,52.7735,158700.0
2015-04-01 09:50:00,90.19,90.25,90.18,90.2,161900.0,52.7735,52.8086,52.7676,52.7793,161900.0
2015-04-01 09:55:00,90.19,90.25,90.17,90.24,30500.0,52.7735,52.8086,52.7618,52.8027,30500.0
2015-04-01 10:00:00,90.25,90.29,90.21,90.25,36800.0,52.8086,52.832,52.7852,52.8086,36800.0
2015-04-01 10:05:00,90.26,90.28,90.2,90.25,92800.0,52.8144,52.8261,52.7793,52.8086,92800.0
2015-04-01 10:10:00,90.26,90.31,90.21,90.26,112900.0,52.8144,52.8437,52.7852,52.8144,112900.0
2015-04-01 10:15:00,90.27,90.32,90.25,90.3,38900.0,52.8203,52.8495,52.8086,52.8378,38900.0
2015-04-01 10:20:00,90.3,90.36,90.29,90.34,156100.0,52.8378,52.8729,52.832,52.8612,156100.0
2015-04-01 10:25:00,90.34,90.34,90.24,90.25,1143600.0,52.8612,52.8612,52.8027,52.8086,1143600.0
2015-04-01 10:30:00,90.26,90.28,90.21,90.22,182900.0,52.8144,52.8261,52.7852,52.791,182900.0
2015-04-01 10:35:00,90.22,90.23,90.2,90.22,44000.0,52.791,52.7969,52.7793,52.791,44000.0
2015-04-01 10:40:00,90.22,90.28,90.22,90.27,63200.0,52.791,52.8261,52.791,52.8203,63200.0
2015-04-01 10:45:00,90.27,90.31,90.27,90.3,94200.0,52.8203,52.8437,52.8203,52.8378,94200.0
2015-04-01 10:50:00,90.3,90.34,90.29,90.3,57900.0,52.8378,52.8612,52.832,52.8378,57900.0
2015-04-01 10:55:00,90.3,90.34,90.29,90.29,155800.0,52.8378,52.8612,52.832,52.832,155800.0
2015-04-01 11:00:00,90.3,90.35,90.3,90.34,255300.0,52.8378,52.8671,52.8378,52.8612,255300.0
2015-04-01 11:05:00,90.34,90.36,90.33,90.35,91700.0,52.8612,52.8729,52.8554,52.8671,91700.0
2015-04-01 11:10:00,90.35,90.4,90.34,90.38,199500.0,52.8671,52.8963,52.8612,52.8846,199500.0
2015-04-01 11:15:00,90.38,90.39,90.34,90.34,40400.0,52.8846,52.8905,52.8612,52.8612,40400.0
2015-04-01 11:20:00,90.35,90.36,90.34,90.36,111400.0,52.8671,52.8729,52.8612,52.8729,111400.0
2015-04-01 11:25:00,90.36,90.41,90.35,90.41,277500.0,52.8729,52.9022,52.8671,52.9022,277500.0
2015-04-01 11:30:00,90.4,90.41,90.32,90.32,727200.0,52.8963,52.9022,52.8495,52.8495,727200.0
2015-04-01 11:35:00,90.32,90.37,90.32,90.35,134200.0,52.8495,52.8788,52.8495,52.8671,134200.0
2015-04-01 11:40:00,90.35,90.37,90.35,90.35,37300.0,52.8671,52.8788,52.8671,52.8671,37300.0
2015-04-01 11:45:00,90.36,90.37,90.35,90.37,126900.0,52.8729,52.8788,52.8671,52.8788,126900.0
2015-04-01 11:50:00,90.37,90.4,90.36,90.38,177200.0,52.8788,52.8963,52.8729,52.8846,177200.0
2015-04-01 11:55:00,90.38,90.38,90.3,90.31,204900.0,52.8846,52.8846,52.8378,52.8437,204900.0
2015-04-01 12:00:00,90.31,90.32,90.3,90.3,121600.0,52.8437,52.8495,52.8378,52.8378,121600.0
2015-04-01 12:05:00,90.31,90.31,90.26,90.3,110600.0,52.8437,52.8437,52.8144,52.8378,110600.0
2015-04-01 12:10:00,90.3,90.31,90.27,90.3,106700.0,52.8378,52.8437,52.8203,52.8378,106700.0
2015-04-01 12:15:00,90.3,90.32,90.29,90.31,100700.0,52.8378,52.8495,52.832,52.8437,100700.0
2015-04-01 12:20:00,90.31,90.32,90.3,90.31,13600.0,52.8437,52.8495,52.8378,52.8437,13600.0
2015-04-01 12:25:00,90.31,90.34,90.31,90.34,9600.0,52.8437,52.8612,52.8437,52.8612,9600.0
2015-04-01 12:30:00,90.33,90.34,90.32,90.34,26000.0,52.8554,52.8612,52.8495,52.8612,26000.0
2015-04-01 12:35:00,90.34,90.35,90.31,90.34,80200.0,52.8612,52.8671,52.8437,52.8612,80200.0
2015-04-01 12:40:00,90.35,90.36,90.32,90.33,41300.0,52.8671,52.8729,52.8495,52.8554,41300.0
2015-04-01 12:45:00,90.34,90.35,90.29,90.33,23100.0,52.8612,52.8671,52.832,52.8554,23100.0
2015-04-01 12:50:00,90.31,90.36,90.31,90.35,27900.0,52.8437,52.8729,52.8437,52.8671,27900.0
2015-04-01 12:55:00,90.35,90.36,90.32,90.33,11700.0,52.8671,52.8729,52.8495,52.8554,11700.0
2015-04-01 13:00:00,90.32,90.34,90.31,90.32,10700.0,52.8495,52.8612,52.8437,52.8495,10700.0
2015-04-01 13:05:00,90.33,90.33,90.31,90.31,17100.0,52.8554,52.8554,52.8437,52.8437,17100.0
2015-04-01 13:10:00,90.31,90.33,90.31,90.33,44600.0,52.8437,52.8554,52.8437,52.8554,44600.0
2015-04-01 13:15:00,90.32,90.35,90.3,90.32,48700.0,52.8495,52.8671,52.8378,52.8495,48700.0
2015-04-01 13:20:00,90.31,90.35,90.3,90.32,23200.0,52.8437,52.8671,52.8378,52.8495,23200.0
2015-04-01 13:25:00,90.32,90.35,90.32,90.34,11000.0,52.8495,52.8671,52.8495,52.8612,11000.0
2015-04-01 13:30:00,90.34,90.37,90.34,90.35,18200.0,52.8612,52.8788,52.8612,52.8671,18200.0
2015-04-01 13:35:00,90.34,90.37,90.34,90.36,11600.0,52.8612,52.8788,52.8612,52.8729,11600.0
2015-04-01 13:40:00,90.36,90.39,90.36,90.39,32300.0,52.8729,52.8905,52.8729,52.8905,32300.0
2015-04-01 13:45:00,90.39,90.43,90.37,90.43,103100.0,52.8905,52.9139,52.8788,52.9139,103100.0
2015-04-01 13:50:00,90.43,90.43,90.4,90.41,19900.0,52.9139,52.9139,52.8963,52.9022,19900.0
2015-04-01 13:55:00,90.41,90.42,90.39,90.4,36900.0,52.9022,52.908,52.8905,52.8963,36900.0
2015-04-01 14:00:00,90.4,90.41,90.39,90.4,19300.0,52.8963,52.9022,52.8905,52.8963,19300.0
2015-04-01 14:05:00,90.4,90.41,90.37,90.39,19900.0,52.8963,52.9022,52.8788,52.8905,19900.0
2015-04-01 14:10:00,90.4,90.4,90.32,90.32,15000.0,52.8963,52.8963,52.8495,52.8495,15000.0
2015-04-01 14:15:00,90.32,90.37,90.32,90.35,11900.0,52.8495,52.8788,52.8495,52.8671,11900.0
2015-04-01 14:20:00,90.36,90.36,90.34,90.34,21800.0,52.8729,52.8729,52.8612,52.8612,21800.0
2015-04-01 14:25:00,90.35,90.36,90.31,90.32,35100.0,52.8671,52.8729,52.8437,52.8495,35100.0
2015-04-01 14:30:00,90.32,90.36,90.3,90.36,25600.0,52.8495,52.8729,52.8378,52.8729,25600.0
2015-04-01 14:35:00,90.36,90.37,90.33,90.34,10400.0,52.8729,52.8788,52.8554,52.8612,10400.0
2015-04-01 14:40:00,90.33,90.38,90.33,90.38,118200.0,52.8554,52.8846,52.8554,52.8846,118200.0
2015-04-01 14:45:00,90.38,90.42,90.37,90.42,24400.0,52.8846,52.908,52.8788,52.908,24400.0
2015-04-01 14:50:00,90.42,90.43,90.38,90.41,52100.0,52.908,52.9139,52.8846,52.9022,52100.0
2015-04-01 14:55:00,90.4,90.42,90.4,90.42,31300.0,52.8963,52.908,52.8963,52.908,31300.0
2015-04-01 15:00:00,90.42,90.42,90.38,90.39,124300.0,52.908,52.908,52.8846,52.8905,124300.0
2015-04-01 15:05:00,90.4,90.4,90.33,90.34,40300.0,52.8963,52.8963,52.8554,52.8612,40300.0
2015-04-01 15:10:00,90.34,90.34,90.32,90.33,93500.0,52.8612,52.8612,52.8495,52.8554,93500.0
2015-04-01 15:15:00,90.33,90.35,90.33,90.34,32300.0,52.8554,52.8671,52.8554,52.8612,32300.0
2015-04-01 15:20:00,90.35,90.37,90.34,90.36,35500.0,52.8671,52.8788,52.8612,52.8729,35500.0
2015-04-01 15:25:00,90.36,90.36,90.35,90.36,41600.0,52.8729,52.8729,52.8671,52.8729,41600.0
2015-04-01 15:30:00,90.36,90.36,90.33,90.35,119300.0,52.8729,52.8729,52.8554,52.8671,119300.0
2015-04-01 15:35:00,90.36,90.37,90.33,90.34,236300.0,52.8729,52.8788,52.8554,52.8612,236300.0
2015-04-01 15:40:00,90.34,90.35,90.32,90.34,55100.0,52.8612,52.8671,52.8495,52.8612,55100.0
2015-04-01 15:45:00,90.35,90.36,90.34,90.36,38700.0,52.8671,52.8729,52.8612,52.8729,38700.0
2015-04-01 15:50:00,90.35,90.37,90.35,90.37,47800.0,52.8671,52.8788,52.8671,52.8788,47800.0
2015-04-01 15:55:00,90.37,90.41,90.35,90.4,610000.0,52.8788,52.9022,52.8671,52.8963,610000.0
2015-04-02 09:30:00,90.46,90.46,90.35,90.42,62200.0,52.9314,52.9314,52.8671,52.908,62200.0
2015-04-02 09:35:00,90.42,90.44,90.39,90.41,63900.0,52.908,52.9197,52.8905,52.9022,63900.0
2015-04-02 09:40:00,90.41,90.43,90.39,90.43,34900.0,52.9022,52.9139,52.8905,52.9139,34900.0
2015-04-02 09:45:00,90.43,90.47,90.42,90.47,62700.0,52.9139,52.9373,52.908,52.9373,62700.0
2015-04-02 09:50:00,90.47,90.51,90.46,90.51,65600.0,52.9373,52.9607,52.9314,52.9607,65600.0
2015-04-02 09:55:00,90.51,90.51,90.49,90.5,38300.0,52.9607,52.9607,52.949,52.9548,38300.0
2015-04-02 10:00:00,90.51,90.53,90.5,90.52,22900.0,52.9607,52.9724,52.9548,52.9666,22900.0
2015-04-02 10:05:00,90.52,90.53,90.49,90.49,53500.0,52.9666,52.9724,52.949,52.949,53500.0
2015-04-02 10:10:00,90.5,90.51,90.44,90.47,61700.0,52.9548,52.9607,52.9197,52.9373,61700.0
2015-04-02 10:15:00,90.48,90.49,90.47,90.48,18300.0,52.9431,52.949,52.9373,52.9431,18300.0
2015-04-02 10:20:00,90.48,90.5,90.47,90.48,25700.0,52.9431,52.9548,52.9373,52.9431,25700.0
2015-04-02 10:25:00,90.48,90.49,90.47,90.47,41500.0,52.9431,52.949,52.9373,52.9373,41500.0
2015-04-02 10:30:00,90.47,90.49,90.46,90.48,39800.0,52.9373,52.949,52.9314,52.9431,39800.0
2015-04-02 10:35:00,90.48,90.51,90.48,90.51,78500.0,52.9431,52.9607,52.9431,52.9607,78500.0
2015-04-02 10:40:00,90.51,90.51,90.49,90.5,43200.0,52.9607,52.9607,52.949,52.9548,43200.0
2015-04-02 10:45:00,90.5,90.5,90.49,90.5,38800.0,52.9548,52.9548,52.949,52.9548,38800.0
2015-04-02 10:50:00,90.5,90.5,90.48,90.48,21200.0,52.9548,52.9548,52.9431,52.9431,21200.0
2015-04-02 10:55:00,90.48,90.49,90.48,90.48,72000.0,52.9431,52.949,52.9431,52.9431,72000.0
2015-04-02 11:00:00,90.48,90.49,90.48,90.49,19000.0,52.9431,52.949,52.9431,52.949,19000.0
2015-04-02 11:05:00,90.49,90.49,90.48,90.49,18800.0,52.949,52.949,52.9431,52.949,18800.0
2015-04-02 11:10:00,90.48,90.49,90.47,90.47,41400.0,52.9431,52.949,52.9373,52.9373,41400.0
2015-04-02 11:15:00,90.48,90.48,90.47,90.48,12300.0,52.9431,52.9431,52.9373,52.9431,12300.0
2015-04-02 11:20:00,90.48,90.48,90.47,90.48,4900.0,52.9431,52.9431,52.9373,52.9431,4900.0
2015-04-02 11:25:00,90.48,90.48,90.47,90.48,27400.0,52.9431,52.9431,52.9373,52.9431,27400.0
2015-04-02 11:30:00,90.47,90.48,90.46,90.48,20600.0,52.9373,52.9431,52.9314,52.9431,20600.0
2015-04-02 11:35:00,90.48,90.48,90.46,90.48,10600.0,52.9431,52.9431,52.9314,52.9431,10600.0
2015-04-02 11:40:00,90.48,90.48,90.47,90.48,13500.0,52.9431,52.9431,52.9373,52.9431,13500.0
2015-04-02 11:45:00,90.48,90.49,90.47,90.48,28400.0,52.9431,52.949,52.9373,52.9431,28400.0
2015-04-02 11:50:00,90.49,90.49,90.48,90.48,20500.0,52.949,52.949,52.9431,52.9431,20500.0
2015-04-02 11:55:00,90.48,90.49,90.48,90.48,5600.0,52.9431,52.949,52.9431,52.9431,5600.0
2015-04-02 12:00:00,90.48,90.49,90.48,90.48,21500.0,52.9431,52.949,52.9431,52.9431,21500.0
2015-04-02 12:05:00,90.48,90.48,90.44,90.47,96900.0,52.9431,52.9431,52.9197,52.9373,96900.0
2015-04-02 12:10:00,90.46,90.48,90.46,90.48,7100.0,52.9314,52.9431,52.9314,52.9431,7100.0
2015-04-02 12:15:00,90.48,90.48,90.47,90.48,25100.0,52.9431,52.9431,52.9373,52.9431,25100.0
2015-04-02 12:20:00,90.48,90.49,90.47,90.49,41800.0,52.9431,52.949,52.9373,52.949,41800.0
2015-04-02 12:25:00,90.49,90.5,90.49,90.5,26300.0,52.949,52.9548,52.949,52.9548,26300.0
2015-04-02 12:30:00,90.5,90.5,90.49,90.5,14500.0,52.9548,52.9548,52.949,52.9548,14500.0
2015-04-02 12:35:00,90.5,90.53,90.5,90.53,169800.0,52.9548,52.9724,52.9548,52.9724,169800.0
2015-04-02 12:40:00,90.53,90.54,90.52,90.54,61300.0,52.9724,52.9783,52.9666,52.9783,61300.0
2015-04-02 12:45:00,90.54,90.54,90.53,90.54,24500.0,52.9783,52.9783,52.9724,52.9783,24500.0
2015-04-02 12:50:00,90.54,90.54,90.53,90.54,19200.0,52.9783,52.9783,52.9724,52.9783,19200.0
2015-04-02 12:55:00,90.54,90.54,90.52,90.53,37100.0,52.9783,52.9783,52.9666,52.9724,37100.0
2015-04-02 13:00:00,90.52,90.53,90.52,90.53,9300.0,52.9666,52.9724,52.9666,52.9724,9300.0
2015-04-02 13:05:00,90.53,90.54,90.51,90.54,27200.0,52.9724,52.9783,52.9607,52.9783,27200.0
2015-04-02 13:10:00,90.53,90.54,90.53,90.53,15000.0,52.9724,52.9783,52.9724,52.9724,15000.0
2015-04-02 13:15:00,90.54,90.54,90.53,90.54,16300.0,52.9783,52.9783,52.9724,52.9783,16300.0
2015-04-02 13:20:00,90.54,90.54,90.53,90.54,24700.0,52.9783,52.9783,52.9724,52.9783,24700.0
2015-04-02 13:25:00,90.54,90.56,90.54,90.55,19300.0,52.9783,52.99,52.9783,52.9841,19300.0
2015-04-02 13:30:00,90.54,90.56,90.54,90.56,29200.0,52.9783,52.99,52.9783,52.99,29200.0
2015-04-02 13:35:00,90.56,90.56,90.55,90.56,12400.0,52.99,52.99,52.9841,52.99,12400.0
2015-04-02 13:40:00,90.56,90.56,90.54,90.54,28800.0,52.99,52.99,52.9783,52.9783,28800.0
2015-04-02 13:45:00,90.55,90.55,90.54,90.54,11000.0,52.9841,52.9841,52.9783,52.9783,11000.0
2015-04-02 13:50:00,90.54,90.57,90.54,90.56,30000.0,52.9783,52.9958,52.9783,52.99,30000.0
2015-04-02 13:55:00,90.57,90.57,90.56,90.56,14400.0,52.9958,52.9958,52.99,52.99,14400.0
2015-04-02 14:00:00,90.56,90.57,90.55,90.55,26300.0,52.99,52.9958,52.9841,52.9841,26300.0
2015-04-02 14:05:00,90.55,90.57,90.54,90.56,31100.0,52.9841,52.9958,52.9783,52.99,31100.0
2015-04-02 14:10:00,90.56,90.57,90.56,90.57,21300.0,52.99,52.9958,52.99,52.9958,21300.0
2015-04-02 14:15:00,90.57,90.59,90.56,90.58,24900.0,52.9958,53.0075,52.99,53.0017,24900.0
2015-04-02 14:20:00,90.59,90.59,90.57,90.57,27400.0,53.0075,53.0075,52.9958,52.9958,27400.0
2015-04-02 14:25:00,90.58,90.58,90.57,90.58,45500.0,53.0017,53.0017,52.9958,53.0017,45500.0
2015-04-02 14:30:00,90.58,90.58,90.57,90.57,10900.0,53.0017,53.0017,52.9958,52.9958,10900.0
2015-04-02 14:35:00,90.58,90.58,90.57,90.58,29400.0,53.0017,53.0017,52.9958,53.0017,29400.0
2015-04-02 14:40:00,90.58,90.58,90.55,90.55,34700.0,53.0017,53.0017,52.9841,52.9841,34700.0
2015-04-02 14:45:00,90.55,90.56,90.51,90.54,35400.0,52.9841,52.99,52.9607,52.9783,35400.0
2015-04-02 14:50:00,90.54,90.54,90.49,90.53,37600.0,52.9783,52.9783,52.949,52.9724,37600.0
2015-04-02 14:55:00,90.52,90.54,90.52,90.54,32000.0,52.9666,52.9783,52.9666,52.9783,32000.0
2015-04-02 15:00:00,90.54,90.56,90.53,90.55,25200.0,52.9783,52.99,52.9724,52.9841,25200.0
2015-04-02 15:05:00,90.55,90.56,90.52,90.52,50100.0,52.9841,52.99,52.9666,52.9666,50100.0
2015-04-02 15:10:00,90.53,90.53,90.52,90.53,46500.0,52.9724,52.9724,52.9666,52.9724,46500.0
2015-04-02 15:15:00,90.52,90.52,90.49,90.49,31500.0,52.9666,52.9666,52.949,52.949,31500.0
2015-04-02 15:20:00,90.49,90.5,90.49,90.5,19600.0,52.949,52.9548,52.949,52.9548,19600.0
2015-04-02 15:25:00,90.49,90.5,90.49,90.49,36900.0,52.949,52.9548,52.949,52.949,36900.0
2015-04-02 15:30:00,90.49,90.51,90.49,90.51,55200.0,52.949,52.9607,52.949,52.9607,55200.0
2015-04-02 15:35:00,90.51,90.56,90.5,90.54,121000.0,52.9607,52.99,52.9548,52.9783,121000.0
2015-04-02 15:40:00,90.54,90.55,90.51,90.51,62700.0,52.9783,52.9841,52.9607,52.9607,62700.0
2015-04-02 15:45:00,90.51,90.52,90.49,90.5,49700.0,52.9607,52.9666,52.949,52.9548,49700.0
2015-04-02 15:50:00,90.5,90.51,90.49,90.49,66500.0,52.9548,52.9607,52.949,52.949,66500.0
2015-04-02 15:55:00,90.49,90.51,90.45,90.48,204500.0,52.949,52.9607,52.9256,52.9431,204500.0
2015-04-06 09:30:00,90.38,90.55,90.38,90.55,71700.0,52.8846,52.9841,52.8846,52.9841,71700.0
2015-04-06 09:35:00,90.54,90.56,90.54,90.56,51300.0,52.9783,52.99,52.9783,52.99,51300.0
2015-04-06 09:40:00,90.56,90.57,90.55,90.56,79500.0,52.99,52.9958,52.9841,52.99,79500.0
2015-04-06 09:45:00,90.56,90.58,90.56,90.57,101800.0,52.99,53.0017,52.99,52.9958,101800.0
2015-04-06 09:50:00,90.56,90.57,90.56,90.57,33200.0,52.99,52.9958,52.99,52.9958,33200.0
2015-04-06 09:55:00,90.57,90.59,90.56,90.57,30400.0,52.9958,53.0075,52.99,52.9958,30400.0
2015-04-06 10:00:00,90.58,90.6,90.57,90.59,36600.0,53.0017,53.0134,52.9958,53.0075,36600.0
2015-04-06 10:05:00,90.59,90.64,90.58,90.64,216700.0,53.0075,53.0368,53.0017,53.0368,216700.0
2015-04-06 10:10:00,90.63,90.65,90.63,90.65,26100.0,53.0309,53.0426,53.0309,53.0426,26100.0
2015-04-06 10:15:00,90.65,90.67,90.64,90.66,25500.0,53.0426,53.0543,53.0368,53.0485,25500.0
2015-04-06 10:20:00,90.66,90.7,90.66,90.69,34600.0,53.0485,53.0719,53.0485,53.066,34600.0
2015-04-06 10:25:00,90.7,90.72,90.69,90.71,62400.0,53.0719,53.0836,53.066,53.0777,62400.0
2015-04-06 10:30:00,90.71,90.75,90.71,90.74,161100.0,53.0777,53.1011,53.0777,53.0953,161100.0
2015-04-06 10:35:00,90.73,90.74,90.73,90.74,20100.0,53.0894,53.0953,53.0894,53.0953,20100.0
2015-04-06 10:40:00,90.73,90.74,90.73,90.74,12500.0,53.0894,53.0953,53.0894,53.0953,12500.0
2015-04-06 10:45:00,90.73,90.74,90.69,90.7,47300.0,53.0894,53.0953,53.066,53.0719,47300.0
2015-04-06 10:50:00,90.7,90.7,90.69,90.69,14100.0,53.0719,53.0719,53.066,53.066,14100.0
2015-04-06 10:55:00,90.7,90.7,90.67,90.68,27100.0,53.0719,53.0719,53.0543,53.0602,27100.0
2015-04-06 11:00:00,90.68,90.7,90.67,90.7,71100.0,53.0602,53.0719,53.0543,53.0719,71100.0
2015-04-06 11:05:00,90.71,90.72,90.71,90.72,38000.0,53.0777,53.0836,53.0777,53.0836,38000.0
2015-04-06 11:10:00,90.72,90.72,90.71,90.71,26800.0,53.0836,53.0836,53.0777,53.0777,26800.0
2015-04-06 11:15:00,90.71,90.72,90.71,90.71,5500.0,53.0777,53.0836,53.0777,53.0777,5500.0
2015-04-06 11:20:00,90.72,90.72,90.71,90.72,14000.0,53.0836,53.0836,53.0777,53.0836,14000.0
2015-04-06 11:25:00,90.72,90.72,90.7,90.72,135200.0,53.0836,53.0836,53.0719,53.0836,135200.0
2015-04-06 11:30:00,90.72,90.73,90.72,90.72,298000.0,53.0836,53.0894,53.0836,53.0836,298000.0
2015-04-06 11:35:00,90.73,90.77,90.72,90.76,28700.0,53.0894,53.1128,53.0836,53.107,28700.0
2015-04-06 11:40:00,90.76,90.78,90.75,90.78,36400.0,53.107,53.1187,53.1011,53.1187,36400.0
2015-04-06 11:45:00,90.78,90.78,90.77,90.78,26600.0,53.1187,53.1187,53.1128,53.1187,26600.0
2015-04-06 11:50:00,90.78,90.78,90.76,90.76,169700.0,53.1187,53.1187,53.107,53.107,169700.0
2015-04-06 11:55:00,90.77,90.78,90.76,90.77,43100.0,53.1128,53.1187,53.107,53.1128,43100.0
2015-04-06 12:00:00,90.78,90.79,90.77,90.79,24900.0,53.1187,53.1245,53.1128,53.1245,24900.0
2015-04-06 12:05:00,90.79,90.81,90.78,90.8,127100.0,53.1245,53.1362,53.1187,53.1304,127100.0
2015-04-06 12:10:00,90.8,90.8,90.79,90.8,20100.0,53.1304,53.1304,53.1245,53.1304,20100.0
2015-04-06 12:15:00,90.8,90.8,90.79,90.8,8600.0,53.1304,53.1304,53.1245,53.1304,8600.0
2015-04-06 12:20:00,90.8,90.81,90.8,90.81,18700.0,53.1304,53.1362,53.1304,53.1362,18700.0
2015-04-06 12:25:00,90.81,90.81,90.8,90.8,19500.0,53.1362,53.1362,53.1304,53.1304,19500.0
2015-04-06 12:30:00,90.8,90.81,90.8,90.8,25000.0,53.1304,53.1362,53.1304,53.1304,25000.0
2015-04-06 12:35:00,90.81,90.81,90.77,90.77,53600.0,53.1362,53.1362,53.1128,53.1128,53600.0
2015-04-06 12:40:00,90.77,90.78,90.76,90.76,9400.0,53.1128,53.1187,53.107,53.107,9400.0
2015-04-06 12:45:00,90.77,90.79,90.76,90.78,13700.0,53.1128,53.1245,53.107,53.1187,13700.0
2015-04-06 12:50:00,90.79,90.79,90.73,90.77,280100.0,53.1245,53.1245,53.0894,53.1128,280100.0
2015-04-06 12:55:00,90.78,90.79,90.77,90.79,23600.0,53.1187,53.1245,53.1128,53.1245,23600.0
2015-04-06 13:00:00,90.79,90.79,90.77,90.77,20700.0,53.1245,53.1245,53.1128,53.1128,20700.0
2015-04-06 13:05:00,90.78,90.78,90.73,90.73,45500.0,53.1187,53.1187,53.0894,53.0894,45500.0
2015-04-06 13:10:00,90.73,90.75,90.73,90.75,87300.0,53.0894,53.1011,53.0894,53.1011,87300.0
2015-04-06 13:15:00,90.76,90.77,90.75,90.76,109100.0,53.107,53.1128,53.1011,53.107,109100.0
2015-04-06 13:20:00,90.76,90.77,90.75,90.77,39000.0,53.107,53.1128,53.1011,53.1128,39000.0
2015-04-06 13:25:00,90.77,90.77,90.75,90.76,38900.0,53.1128,53.1128,53.1011,53.107,38900.0
2015-04-06 13:30:00,90.76,90.77,90.76,90.77,14400.0,53.107,53.1128,53.107,53.1128,14400.0
2015-04-06 13:35:00,90.76,90.77,90.76,90.76,7100.0,53.107,53.1128,53.107,53.107,7100.0
2015-04-06 13:40:00,90.77,90.78,90.74,90.75,93500.0,53.1128,53.1187,53.0953,53.1011,93500.0
2015-04-06 13:45:00,90.75,90.75,90.74,90.74,3300.0,53.1011,53.1011,53.0953,53.0953,3300.0
2015-04-06 13:50:00,90.74,90.75,90.74,90.75,14000.0,53.0953,53.1011,53.0953,53.1011,14000.0
2015-04-06 13:55:00,90.75,90.75,90.74,90.74,7800.0,53.1011,53.1011,53.0953,53.0953,7800.0
2015-04-06 14:00:00,90.74,90.75,90.74,90.75,6500.0,53.0953,53.1011,53.0953,53.1011,6500.0
2015-04-06 14:05:00,90.75,90.78,90.74,90.78,40600.0,53.1011,53.1187,53.0953,53.1187,40600.0
2015-04-06 14:10:00,90.78,90.78,90.77,90.77,45100.0,53.1187,53.1187,53.1128,53.1128,45100.0
2015-04-06 14:15:00,90.78,90.78,90.77,90.77,14600.0,53.1187,53.1187,53.1128,53.1128,14600.0
2015-04-06 14:20:00,90.77,90.78,90.77,90.78,10500.0,53.1128,53.1187,53.1128,53.1187,10500.0
2015-04-06 14:25:00,90.78,90.78,90.76,90.77,32700.0,53.1187,53.1187,53.107,53.1128,32700.0
2015-04-06 14:30:00,90.77,90.78,90.77,90.78,5300.0,53.1128,53.1187,53.1128,53.1187,5300.0
2015-04-06 14:35:00,90.78,90.8,90.77,90.79,19500.0,53.1187,53.1304,53.1128,53.1245,19500.0
2015-04-06 14:40:00,90.79,90.8,90.79,90.79,8400.0,53.1245,53.1304,53.1245,53.1245,8400.0
2015-04-06 14:45:00,90.8,90.81,90.79,90.8,19300.0,53.1304,53.1362,53.1245,53.1304,19300.0
2015-04-06 14:50:00,90.8,90.8,90.79,90.8,9800.0,53.1304,53.1304,53.1245,53.1304,9800.0
2015-04-06 14:55:00,90.8,90.8,90.79,90.8,9100.0,53.1304,53.1304,53.1245,53.1304,9100.0
2015-04-06 15:00:00,90.8,90.8,90.79,90.8,7400.0,53.1304,53.1304,53.1245,53.1304,7400.0
2015-04-06 15:05:00,90.8,90.8,90.77,90.77,78800.0,53.1304,53.1304,53.1128,53.1128,78800.0
2015-04-06 15:10:00,90.77,90.78,90.77,90.77,20900.0,53.1128,53.1187,53.1128,53.1128,20900.0
2015-04-06 15:15:00,90.77,90.79,90.77,90.78,50000.0,53.1128,53.1245,53.1128,53.1187,50000.0
2015-04-06 15:20:00,90.79,90.79,90.78,90.79,64200.0,53.1245,53.1245,53.1187,53.1245,64200.0
2015-04-06 15:25:00,90.78,90.8,90.78,90.79,38000.0,53.1187,53.1304,53.1187,53.1245,38000.0
2015-04-06 15:30:00,90.8,90.8,90.79,90.79,13700.0,53.1304,53.1304,53.1245,53.1245,13700.0
2015-04-06 15:35:00,90.79,90.8,90.79,90.79,35400.0,53.1245,53.1304,53.1245,53.1245,35400.0
2015-04-06 15:40:00,90.8,90.8,90.76,90.76,39400.0,53.1304,53.1304,53.107,53.107,39400.0
2015-04-06 15:45:00,90.76,90.76,90.74,90.74,21700.0,53.107,53.107,53.0953,53.0953,21700.0
2015-04-06 15:50:00,90.75,90.76,90.73,90.76,111100.0,53.1011,53.107,53.0894,53.107,111100.0
2015-04-06 15:55:00,90.76,90.79,90.68,90.72,272200.0,53.107,53.1245,53.0602,53.0836,272200.0
2015-04-07 09:30:00,90.77,90.84,90.74,90.83,102100.0,53.1128,53.1538,53.0953,53.1479,102100.0
2015-04-07 09:35:00,90.83,90.83,90.82,90.83,64300.0,53.1479,53.1479,53.1421,53.1479,64300.0
2015-04-07 09:40:00,90.82,90.84,90.82,90.84,114800.0,53.1421,53.1538,53.1421,53.1538,114800.0
2015-04-07 09:45:00,90.84,90.92,90.83,90.9,589600.0,53.1538,53.2006,53.1479,53.1889,589600.0
2015-04-07 09:50:00,90.91,90.93,90.9,90.92,83800.0,53.1948,53.2065,53.1889,53.2006,83800.0
2015-04-07 09:55:00,90.93,90.96,90.93,90.94,114400.0,53.2065,53.224,53.2065,53.2123,114400.0
2015-04-07 10:00:00,90.94,90.94,90.91,90.92,109400.0,53.2123,53.2123,53.1948,53.2006,109400.0
2015-04-07 10:05:00,90.92,90.93,90.9,90.92,31900.0,53.2006,53.2065,53.1889,53.2006,31900.0
2015-04-07 10:10:00,90.93,90.94,90.92,90.94,58700.0,53.2065,53.2123,53.2006,53.2123,58700.0
2015-04-07 10:15:00,90.93,90.95,90.93,90.95,50400.0,53.2065,53.2182,53.2065,53.2182,50400.0
2015-04-07 10:20:00,90.95,90.97,90.94,90.97,37700.0,53.2182,53.2299,53.2123,53.2299,37700.0
2015-04-07 10:25:00,90.97,90.98,90.96,90.97,78900.0,53.2299,53.2357,53.224,53.2299,78900.0
2015-04-07 10:30:00,90.97,90.98,90.96,90.97,23000.0,53.2299,53.2357,53.224,53.2299,23000.0
2015-04-07 10:35:00,90.98,90.98,90.97,90.98,22200.0,53.2357,53.2357,53.2299,53.2357,22200.0
2015-04-07 10:40:00,90.98,90.99,90.97,90.98,33900.0,53.2357,53.2416,53.2299,53.2357,33900.0
2015-04-07 10:45:00,90.98,91.0,90.97,90.97,30200.0,53.2357,53.2474,53.2299,53.2299,30200.0
2015-04-07 10:50:00,90.97,90.99,90.96,90.99,20900.0,53.2299,53.2416,53.224,53.2416,20900.0
2015-04-07 10:55:00,90.99,91.0,90.98,90.98,42200.0,53.2416,53.2474,53.2357,53.2357,42200.0
2015-04-07 11:00:00,90.99,90.99,90.98,90.99,17800.0,53.2416,53.2416,53.2357,53.2416,17800.0
2015-04-07 11:05:00,90.98,90.99,90.98,90.99,17400.0,53.2357,53.2416,53.2357,53.2416,17400.0
2015-04-07 11:10:00,90.98,90.99,90.98,90.99,20000.0,53.2357,53.2416,53.2357,53.2416,20000.0
2015-04-07 11:15:00,90.99,90.99,90.97,90.98,31000.0,53.2416,53.2416,53.2299,53.2357,31000.0
2015-04-07 11:20:00,90.98,90.98,90.96,90.97,24100.0,53.2357,53.2357,53.224,53.2299,24100.0
2015-04-07 11:25:00,90.97,90.99,90.97,90.98,24900.0,53.2299,53.2416,53.2299,53.2357,24900.0
2015-04-07 11:30:00,90.97,90.98,90.93,90.95,64300.0,53.2299,53.2357,53.2065,53.2182,64300.0
2015-04-07 11:35:00,90.96,90.99,90.95,90.98,11700.0,53.224,53.2416,53.2182,53.2357,11700.0
2015-04-07 11:40:00,90.98,90.99,90.98,90.98,11000.0,53.2357,53.2416,53.2357,53.2357,11000.0
2015-04-07 11:45:00,90.99,90.99,90.98,90.98,16400.0,53.2416,53.2416,53.2357,53.2357,16400.0
2015-04-07 11:50:00,90.98,90.99,90.98,90.98,5100.0,53.2357,53.2416,53.2357,53.2357,5100.0
2015-04-07 11:55:00,90.98,90.99,90.98,90.98,41500.0,53.2357,53.2416,53.2357,53.2357,41500.0
2015-04-07 12:00:00,90.98,91.01,90.98,91.0,178200.0,53.2357,53.2533,53.2357,53.2474,178200.0
2015-04-07 12:05:00,91.0,91.01,90.99,91.0,5900.0,53.2474,53.2533,53.2416,53.2474,5900.0
2015-04-07 12:10:00,91.0,91.02,91.0,91.02,803300.0,53.2474,53.2591,53.2474,53.2591,803300.0
2015-04-07 12:15:00,91.02,91.02,91.0,91.02,107500.0,53.2591,53.2591,53.2474,53.2591,107500.0
2015-04-07 12:20:00,91.02,91.02,91.01,91.02,15600.0,53.2591,53.2591,53.2533,53.2591,15600.0
2015-04-07 12:25:00,91.02,91.03,91.01,91.02,28800.0,53.2591,53.265,53.2533,53.2591,28800.0
2015-04-07 12:30:00,91.03,91.03,91.01,91.02,26700.0,53.265,53.265,53.2533,53.2591,26700.0
2015-04-07 12:35:00,91.02,91.02,91.01,91.02,16100.0,53.2591,53.2591,53.2533,53.2591,16100.0
2015-04-07 12:40:00,91.02,91.02,91.0,91.02,39000.0,53.2591,53.2591,53.2474,53.2591,39000.0
2015-04-07 12:45:00,91.02,91.02,91.01,91.02,10600.0,53.2591,53.2591,53.2533,53.2591,10600.0
2015-04-07 12:50:00,91.02,91.03,91.01,91.03,28700.0,53.2591,53.265,53.2533,53.265,28700.0
2015-04-07 12:55:00,91.03,91.04,91.02,91.04,15200.0,53.265,53.2708,53.2591,53.2708,15200.0
2015-04-07 13:00:00,91.04,91.04,91.03,91.04,11500.0,53.2708,53.2708,53.265,53.2708,11500.0
2015-04-07 13:05:00,91.04,91.04,91.02,91.02,13500.0,53.2708,53.2708,53.2591,53.2591,13500.0
2015-04-07 13:10:00,91.02,91.03,91.02,91.03,3900.0,53.2591,53.265,53.2591,53.265,3900.0
2015-04-07 13:15:00,91.02,91.03,91.02,91.03,22900.0,53.2591,53.265,53.2591,53.265,22900.0
2015-04-07 13:20:00,91.03,91.05,91.03,91.05,63200.0,53.265,53.2767,53.265,53.2767,63200.0
2015-04-07 13:25:00,91.04,91.06,91.04,91.05,10500.0,53.2708,53.2825,53.2708,53.2767,10500.0
2015-04-07 13:30:00,91.06,91.06,91.04,91.04,13900.0,53.2825,53.2825,53.2708,53.2708,13900.0
2015-04-07 13:35:00,91.05,91.06,91.04,91.06,13700.0,53.2767,53.2825,53.2708,53.2825,13700.0
2015-04-07 13:40:00,91.06,91.06,91.02,91.03,49600.0,53.2825,53.2825,53.2591,53.265,49600.0
2015-04-07 13:45:00,91.02,91.03,91.02,91.02,4700.0,53.2591,53.265,53.2591,53.2591,4700.0
2015-04-07 13:50:00,91.03,91.03,91.02,91.02,17500.0,53.265,53.265,53.2591,53.2591,17500.0
2015-04-07 13:55:00,91.02,91.03,91.02,91.03,50300.0,53.2591,53.265,53.2591,53.265,50300.0
2015-04-07 14:00:00,91.03,91.07,91.03,91.05,747600.0,53.265,53.2884,53.265,53.2767,747600.0
2015-04-07 14:05:00,91.05,91.06,91.04,91.05,27200.0,53.2767,53.2825,53.2708,53.2767,27200.0
2015-04-07 14:10:00,91.06,91.07,91.05,91.07,92500.0,53.2825,53.2884,53.2767,53.2884,92500.0
2015-04-07 14:15:00,91.07,91.08,91.07,91.08,307000.0,53.2884,53.2942,53.2884,53.2942,307000.0
2015-04-07 14:20:00,91.08,91.11,91.07,91.11,96100.0,53.2942,53.3118,53.2884,53.3118,96100.0
2015-04-07 14:25:00,91.11,91.14,91.1,91.14,299300.0,53.3118,53.3293,53.3059,53.3293,299300.0
2015-04-07 14:30:00,91.14,91.14,91.13,91.14,41500.0,53.3293,53.3293,53.3235,53.3293,41500.0
2015-04-07 14:35:00,91.14,91.15,91.13,91.15,54100.0,53.3293,53.3352,53.3235,53.3352,54100.0
2015-04-07 14:40:00,91.15,91.16,91.14,91.16,34400.0,53.3352,53.341,53.3293,53.341,34400.0
2015-04-07 14:45:00,91.16,91.18,91.15,91.18,38300.0,53.341,53.3527,53.3352,53.3527,38300.0
2015-04-07 14:50:00,91.17,91.18,91.17,91.18,21600.0,53.3469,53.3527,53.3469,53.3527,21600.0
2015-04-07 14:55:00,91.18,91.19,91.17,91.19,19000.0,53.3527,53.3586,53.3469,53.3586,19000.0
2015-04-07 15:00:00,91.2,91.2,91.17,91.18,109800.0,53.3644,53.3644,53.3469,53.3527,109800.0
2015-04-07 15:05:00,91.18,91.18,91.17,91.18,44500.0,53.3527,53.3527,53.3469,53.3527,44500.0
2015-04-07 15:10:00,91.18,91.18,91.14,91.15,109300.0,53.3527,53.3527,53.3293,53.3352,109300.0
2015-04-07 15:15:00,91.14,91.15,91.11,91.12,146900.0,53.3293,53.3352,53.3118,53.3176,146900.0
2015-04-07 15:20:00,91.12,91.12,91.1,91.11,238300.0,53.3176,53.3176,53.3059,53.3118,238300.0
2015-04-07 15:25:00,91.1,91.12,91.1,91.12,101100.0,53.3059,53.3176,53.3059,53.3176,101100.0
2015-04-07 15:30:00,91.12,91.14,91.11,91.14,34300.0,53.3176,53.3293,53.3118,53.3293,34300.0
2015-04-07 15:35:00,91.13,91.14,91.12,91.13,220400.0,53.3235,53.3293,53.3176,53.3235,220400.0
2015-04-07 15:40:00,91.13,91.13,91.09,91.12,312500.0,53.3235,53.3235,53.3001,53.3176,312500.0
2015-04-07 15:45:00,91.12,91.16,91.11,91.14,127500.0,53.3176,53.341,53.3118,53.3293,127500.0
2015-04-07 15:50:00,91.14,91.15,91.11,91.12,251900.0,53.3293,53.3352,53.3118,53.3176,251900.0
2015-04-07 15:55:00,91.12,91.17,91.1,91.17,450900.0,53.3176,53.3469,53.3059,53.3469,450900.0
2015-04-08 09:30:00,91.21,91.24,91.12,91.2,73900.0,53.3703,53.3878,53.3176,53.3644,73900.0
2015-04-08 09:35:00,91.2,91.2,91.19,91.19,61400.0,53.3644,53.3644,53.3586,53.3586,61400.0
2015-04-08 09:40:00,91.2,91.2,91.19,91.2,44000.0,53.3644,53.3644,53.3586,53.3644,44000.0
2015-04-08 09:45:00,91.2,91.2,91.19,91.2,43200.0,53.3644,53.3644,53.3586,53.3644,43200.0
2015-04-08 09:50:00,91.2,91.23,91.2,91.23,59600.0,53.3644,53.382,53.3644,53.382,59600.0
2015-04-08 09:55:00,91.22,91.24,91.22,91.24,29600.0,53.3761,53.3878,53.3761,53.3878,29600.0
2015-04-08 10:00:00,91.23,91.24,91.17,91.2,35300.0,53.382,53.3878,53.3469,53.3644,35300.0
2015-04-08 10:05:00,91.2,91.2,91.16,91.16,146500.0,53.3644,53.3644,53.341,53.341,146500.0
2015-04-08 10:10:00,91.15,91.17,91.11,91.15,64500.0,53.3352,53.3469,53.3118,53.3352,64500.0
2015-04-08 10:15:00,91.14,91.14,91.1,91.11,22400.0,53.3293,53.3293,53.3059,53.3118,22400.0
2015-04-08 10:20:00,91.1,91.14,91.09,91.11,82400.0,53.3059,53.3293,53.3001,53.3118,82400.0
2015-04-08 10:25:00,91.11,91.13,91.1,91.12,81200.0,53.3118,53.3235,53.3059,53.3176,81200.0
2015-04-08 10:30:00,91.12,91.13,91.07,91.1,163200.0,53.3176,53.3235,53.2884,53.3059,163200.0
2015-04-08 10:35:00,91.1,91.1,91.05,91.08,48300.0,53.3059,53.3059,53.2767,53.2942,48300.0
2015-04-08 10:40:00,91.07,91.08,91.01,91.05,190500.0,53.2884,53.2942,53.2533,53.2767,190500.0
2015-04-08 10:45:00,91.04,91.07,91.03,91.07,22600.0,53.2708,53.2884,53.265,53.2884,22600.0
2015-04-08 10:50:00,91.06,91.11,91.06,91.1,157800.0,53.2825,53.3118,53.2825,53.3059,157800.0
2015-04-08 10:55:00,91.11,91.19,91.1,91.16,374300.0,53.3118,53.3586,53.3059,53.341,374300.0
2015-04-08 11:00:00,91.16,91.21,91.16,91.19,57100.0,53.341,53.3703,53.341,53.3586,57100.0
2015-04-08 11:05:00,91.19,91.2,91.18,91.19,42900.0,53.3586,53.3644,53.3527,53.3586,42900.0
2015-04-08 11:10:00,91.19,91.19,91.16,91.17,118100.0,53.3586,53.3586,53.341,53.3469,118100.0
2015-04-08 11:15:00,91.17,91.17,91.16,91.17,72000.0,53.3469,53.3469,53.341,53.3469,72000.0
2015-04-08 11:20:00,91.17,91.18,91.16,91.18,82200.0,53.3469,53.3527,53.341,53.3527,82200.0
2015-04-08 11:25:00,91.18,91.2,91.17,91.2,53500.0,53.3527,53.3644,53.3469,53.3644,53500.0
2015-04-08 11:30:00,91.2,91.22,91.19,91.22,187200.0,53.3644,53.3761,53.3586,53.3761,187200.0
2015-04-08 11:35:00,91.22,91.24,91.21,91.24,134400.0,53.3761,53.3878,53.3703,53.3878,134400.0
2015-04-08 11:40:00,91.24,91.27,91.23,91.27,27800.0,53.3878,53.4054,53.382,53.4054,27800.0
2015-04-08 11:45:00,91.27,91.28,91.26,91.28,16800.0,53.4054,53.4113,53.3996,53.4113,16800.0
2015-04-08 11:50:00,91.28,91.3,91.25,91.26,120000.0,53.4113,53.423,53.3937,53.3996,120000.0
2015-04-08 11:55:00,91.25,91.27,91.16,91.23,1380200.0,53.3937,53.4054,53.341,53.382,1380200.0
2015-04-08 12:00:00,91.22,91.25,91.22,91.24,15400.0,53.3761,53.3937,53.3761,53.3878,15400.0
2015-04-08 12:05:00,91.24,91.26,91.23,91.23,65000.0,53.3878,53.3996,53.382,53.382,65000.0
2015-04-08 12:10:00,91.24,91.26,91.24,91.26,25500.0,53.3878,53.3996,53.3878,53.3996,25500.0
2015-04-08 12:15:00,91.25,91.26,91.25,91.26,70600.0,53.3937,53.3996,53.3937,53.3996,70600.0
2015-04-08 12:20:00,91.26,91.26,91.25,91.25,100300.0,53.3996,53.3996,53.3937,53.3937,100300.0
2015-04-08 12:25:00,91.26,91.26,91.19,91.2,116100.0,53.3996,53.3996,53.3586,53.3644,116100.0
2015-04-08 12:30:00,91.2,91.22,91.2,91.21,44700.0,53.3644,53.3761,53.3644,53.3703,44700.0
2015-04-08 12:35:00,91.21,91.23,91.2,91.23,25700.0,53.3703,53.382,53.3644,53.382,25700.0
2015-04-08 12:40:00,91.23,91.24,91.22,91.24,14600.0,53.382,53.3878,53.3761,53.3878,14600.0
2015-04-08 12:45:00,91.23,91.24,91.19,91.21,14900.0,53.382,53.3878,53.3586,53.3703,14900.0
2015-04-08 12:50:00,91.2,91.21,91.14,91.15,7400.0,53.3644,53.3703,53.3293,53.3352,7400.0
2015-04-08 12:55:00,91.15,91.19,91.14,91.19,24200.0,53.3352,53.3586,53.3293,53.3586,24200.0
2015-04-08 13:00:00,91.18,91.19,91.15,91.15,26000.0,53.3527,53.3586,53.3352,53.3352,26000.0
2015-04-08 13:05:00,91.15,91.16,91.13,91.14,29200.0,53.3352,53.341,53.3235,53.3293,29200.0
2015-04-08 13:10:00,91.15,91.15,91.14,91.15,5300.0,53.3352,53.3352,53.3293,53.3352,5300.0
2015-04-08 13:15:00,91.15,91.16,91.09,91.13,38200.0,53.3352,53.341,53.3001,53.3235,38200.0
2015-04-08 13:20:00,91.13,91.14,91.13,91.13,5300.0,53.3235,53.3293,53.3235,53.3235,5300.0
2015-04-08 13:25:00,91.14,91.15,91.13,91.14,16900.0,53.3293,53.3352,53.3235,53.3293,16900.0
2015-04-08 13:30:00,91.14,91.14,91.13,91.14,2000.0,53.3293,53.3293,53.3235,53.3293,2000.0
2015-04-08 13:35:00,91.13,91.14,91.13,91.14,2500.0,53.3235,53.3293,53.3235,53.3293,2500.0
2015-04-08 13:40:00,91.14,91.15,91.12,91.12,18900.0,53.3293,53.3352,53.3176,53.3176,18900.0
2015-04-08 13:45:00,91.13,91.13,91.1,91.12,8200.0,53.3235,53.3235,53.3059,53.3176,8200.0
2015-04-08 13:50:00,91.11,91.14,91.11,91.14,7400.0,53.3118,53.3293,53.3118,53.3293,7400.0
2015-04-08 13:55:00,91.14,91.14,91.08,91.1,16700.0,53.3293,53.3293,53.2942,53.3059,16700.0
2015-04-08 14:00:00,91.1,91.15,91.07,91.1,55900.0,53.3059,53.3352,53.2884,53.3059,55900.0
2015-04-08 14:05:00,91.1,91.13,91.03,91.04,115400.0,53.3059,53.3235,53.265,53.2708,115400.0
2015-04-08 14:10:00,91.04,91.15,91.02,91.14,58700.0,53.2708,53.3352,53.2591,53.3293,58700.0
2015-04-08 14:15:00,91.14,91.19,91.14,91.16,14100.0,53.3293,53.3586,53.3293,53.341,14100.0
2015-04-08 14:20:00,91.15,91.21,91.15,91.16,41000.0,53.3352,53.3703,53.3352,53.341,41000.0
2015-04-08 14:25:00,91.17,91.17,91.14,91.15,12500.0,53.3469,53.3469,53.3293,53.3352,12500.0
2015-04-08 14:30:00,91.14,91.17,91.14,91.17,8700.0,53.3293,53.3469,53.3293,53.3469,8700.0
2015-04-08 14:35:00,91.16,91.17,91.13,91.15,18800.0,53.341,53.3469,53.3235,53.3352,18800.0
2015-04-08 14:40:00,91.14,91.14,91.11,91.14,49600.0,53.3293,53.3293,53.3118,53.3293,49600.0
2015-04-08 14:45:00,91.14,91.22,91.13,91.19,25400.0,53.3293,53.3761,53.3235,53.3586,25400.0
2015-04-08 14:50:00,91.19,91.2,91.1,91.11,554300.0,53.3586,53.3644,53.3059,53.3118,554300.0
2015-04-08 14:55:00,91.11,91.17,91.1,91.14,32100.0,53.3118,53.3469,53.3059,53.3293,32100.0
2015-04-08 15:00:00,91.14,91.17,91.14,91.15,66600.0,53.3293,53.3469,53.3293,53.3352,66600.0
2015-04-08 15:05:00,91.15,91.16,91.14,91.15,97600.0,53.3352,53.341,53.3293,53.3352,97600.0
2015-04-08 15:10:00,91.14,91.14,91.12,91.13,64800.0,53.3293,53.3293,53.3176,53.3235,64800.0
2015-04-08 15:15:00,91.12,91.16,91.12,91.14,46400.0,53.3176,53.341,53.3176,53.3293,46400.0
2015-04-08 15:20:00,91.14,91.16,91.14,91.14,39500.0,53.3293,53.341,53.3293,53.3293,39500.0
2015-04-08 15:25:00,91.15,91.16,91.14,91.15,51700.0,53.3352,53.341,53.3293,53.3352,51700.0
2015-04-08 15:30:00,91.15,91.16,91.13,91.16,144600.0,53.3352,53.341,53.3235,53.341,144600.0
2015-04-08 15:35:00,91.15,91.17,91.14,91.16,56400.0,53.3352,53.3469,53.3293,53.341,56400.0
2015-04-08 15:40:00,91.16,91.19,91.16,91.18,26200.0,53.341,53.3586,53.341,53.3527,26200.0
2015-04-08 15:45:00,91.19,91.19,91.15,91.15,61400.0,53.3586,53.3586,53.3352,53.3352,61400.0
2015-04-08 15:50:00,91.15,91.16,91.13,91.13,58800.0,53.3352,53.341,53.3235,53.3235,58800.0
2015-04-08 15:55:00,91.13,91.15,91.1,91.14,297200.0,53.3235,53.3352,53.3059,53.3293,297200.0
2015-04-09 09:30:00,91.19,91.21,91.11,91.21,57300.0,53.3586,53.3703,53.3118,53.3703,57300.0
2015-04-09 09:35:00,91.21,91.26,91.2,91.25,69700.0,53.3703,53.3996,53.3644,53.3937,69700.0
2015-04-09 09:40:00,91.25,91.25,91.21,91.21,77000.0,53.3937,53.3937,53.3703,53.3703,77000.0
2015-04-09 09:45:00,91.2,91.22,91.2,91.2,49100.0,53.3644,53.3761,53.3644,53.3644,49100.0
2015-04-09 09:50:00,91.2,91.2,91.11,91.11,47700.0,53.3644,53.3644,53.3118,53.3118,47700.0
2015-04-09 09:55:00,91.11,91.15,91.11,91.14,31000.0,53.3118,53.3352,53.3118,53.3293,31000.0
2015-04-09 10:00:00,91.15,91.17,91.14,91.16,20600.0,53.3352,53.3469,53.3293,53.341,20600.0
2015-04-09 10:05:00,91.16,91.16,91.11,91.14,52300.0,53.341,53.341,53.3118,53.3293,52300.0
2015-04-09 10:10:00,91.14,91.16,91.12,91.15,35200.0,53.3293,53.341,53.3176,53.3352,35200.0
2015-04-09 10:15:00,91.15,91.15,91.11,91.11,12900.0,53.3352,53.3352,53.3118,53.3118,12900.0
2015-04-09 10:20:00,91.11,91.14,91.08,91.12,31600.0,53.3118,53.3293,53.2942,53.3176,31600.0
2015-04-09 10:25:00,91.11,91.14,91.1,91.13,65000.0,53.3118,53.3293,53.3059,53.3235,65000.0
2015-04-09 10:30:00,91.12,91.13,91.11,91.11,19900.0,53.3176,53.3235,53.3118,53.3118,19900.0
2015-04-09 10:35:00,91.11,91.12,91.11,91.12,35700.0,53.3118,53.3176,53.3118,53.3176,35700.0
2015-04-09 10:40:00,91.12,91.12,91.1,91.1,49000.0,53.3176,53.3176,53.3059,53.3059,49000.0
2015-04-09 10:45:00,91.11,91.11,91.05,91.08,48900.0,53.3118,53.3118,53.2767,53.2942,48900.0
2015-04-09 10:50:00,91.08,91.09,91.04,91.08,74200.0,53.2942,53.3001,53.2708,53.2942,74200.0
2015-04-09 10:55:00,91.08,91.1,91.07,91.1,21200.0,53.2942,53.3059,53.2884,53.3059,21200.0
2015-04-09 11:00:00,91.09,91.11,91.07,91.1,61000.0,53.3001,53.3118,53.2884,53.3059,61000.0
2015-04-09 11:05:00,91.1,91.11,91.09,91.1,12900.0,53.3059,53.3118,53.3001,53.3059,12900.0
2015-04-09 11:10:00,91.09,91.1,91.02,91.03,143900.0,53.3001,53.3059,53.2591,53.265,143900.0
2015-04-09 11:15:00,91.03,91.04,91.0,91.02,27300.0,53.265,53.2708,53.2474,53.2591,27300.0
2015-04-09 11:20:00,91.02,91.06,91.0,91.06,23000.0,53.2591,53.2825,53.2474,53.2825,23000.0
2015-04-09 11:25:00,91.06,91.07,91.05,91.06,23400.0,53.2825,53.2884,53.2767,53.2825,23400.0
2015-04-09 11:30:00,91.06,91.09,91.06,91.09,19200.0,53.2825,53.3001,53.2825,53.3001,19200.0
2015-04-09 11:35:00,91.09,91.09,91.08,91.09,12500.0,53.3001,53.3001,53.2942,53.3001,12500.0
2015-04-09 11:40:00,91.09,91.1,91.08,91.09,49600.0,53.3001,53.3059,53.2942,53.3001,49600.0
2015-04-09 11:45:00,91.08,91.09,91.07,91.07,25700.0,53.2942,53.3001,53.2884,53.2884,25700.0
2015-04-09 11:50:00,91.08,91.09,91.07,91.08,22500.0,53.2942,53.3001,53.2884,53.2942,22500.0
2015-04-09 11:55:00,91.07,91.08,91.07,91.07,9400.0,53.2884,53.2942,53.2884,53.2884,9400.0
2015-04-09 12:00:00,91.07,91.08,91.07,91.07,5900.0,53.2884,53.2942,53.2884,53.2884,5900.0
2015-04-09 12:05:00,91.08,91.08,91.07,91.07,7100.0,53.2942,53.2942,53.2884,53.2884,7100.0
2015-04-09 12:10:00,91.08,91.08,91.07,91.08,12600.0,53.2942,53.2942,53.2884,53.2942,12600.0
2015-04-09 12:15:00,91.08,91.09,91.07,91.09,11400.0,53.2942,53.3001,53.2884,53.3001,11400.0
2015-04-09 12:20:00,91.09,91.09,91.08,91.09,6100.0,53.3001,53.3001,53.2942,53.3001,6100.0
2015-04-09 12:25:00,91.09,91.12,91.08,91.11,87700.0,53.3001,53.3176,53.2942,53.3118,87700.0
2015-04-09 12:30:00,91.11,91.11,91.08,91.09,20900.0,53.3118,53.3118,53.2942,53.3001,20900.0
2015-04-09 12:35:00,91.09,91.11,91.08,91.09,20700.0,53.3001,53.3118,53.2942,53.3001,20700.0
2015-04-09 12:40:00,91.09,91.1,91.08,91.09,18700.0,53.3001,53.3059,53.2942,53.3001,18700.0
2015-04-09 12:45:00,91.09,91.09,91.08,91.09,9300.0,53.3001,53.3001,53.2942,53.3001,9300.0
2015-04-09 12:50:00,91.09,91.1,91.06,91.07,132500.0,53.3001,53.3059,53.2825,53.2884,132500.0
2015-04-09 12:55:00,91.07,91.07,91.06,91.07,12600.0,53.2884,53.2884,53.2825,53.2884,12600.0
2015-04-09 13:00:00,91.06,91.08,91.06,91.07,20700.0,53.2825,53.2942,53.2825,53.2884,20700.0
2015-04-09 13:05:00,91.07,91.08,91.05,91.06,18200.0,53.2884,53.2942,53.2767,53.2825,18200.0
2015-04-09 13:10:00,91.07,91.07,91.05,91.05,36200.0,53.2884,53.2884,53.2767,53.2767,36200.0
2015-04-09 13:15:00,91.06,91.06,91.05,91.05,9000.0,53.2825,53.2825,53.2767,53.2767,9000.0
2015-04-09 13:20:00,91.06,91.06,91.05,91.05,16700.0,53.2825,53.2825,53.2767,53.2767,16700.0
2015-04-09 13:25:00,91.06,91.06,91.02,91.03,31000.0,53.2825,53.2825,53.2591,53.265,31000.0
2015-04-09 13:30:00,91.02,91.03,91.0,91.01,17800.0,53.2591,53.265,53.2474,53.2533,17800.0
2015-04-09 13:35:00,91.0,91.01,91.0,91.01,27200.0,53.2474,53.2533,53.2474,53.2533,27200.0
2015-04-09 13:40:00,91.0,91.03,91.0,91.02,42000.0,53.2474,53.265,53.2474,53.2591,42000.0
2015-04-09 13:45:00,91.03,91.03,91.02,91.03,7200.0,53.265,53.265,53.2591,53.265,7200.0
2015-04-09 13:50:00,91.03,91.05,91.02,91.05,12500.0,53.265,53.2767,53.2591,53.2767,12500.0
2015-04-09 13:55:00,91.05,91.05,91.02,91.02,15800.0,53.2767,53.2767,53.2591,53.2591,15800.0
2015-04-09 14:00:00,91.02,91.03,91.01,91.01,12800.0,53.2591,53.265,53.2533,53.2533,12800.0
2015-04-09 14:05:00,91.02,91.04,91.01,91.03,13800.0,53.2591,53.2708,53.2533,53.265,13800.0
2015-04-09 14:10:00,91.04,91.07,91.03,91.03,12700.0,53.2708,53.2884,53.265,53.265,12700.0
2015-04-09 14:15:00,91.03,91.09,91.03,91.08,29600.0,53.265,53.3001,53.265,53.2942,29600.0
2015-04-09 14:20:00,91.09,91.09,91.07,91.08,56800.0,53.3001,53.3001,53.2884,53.2942,56800.0
2015-04-09 14:25:00,91.08,91.09,91.07,91.09,97100.0,53.2942,53.3001,53.2884,53.3001,97100.0
2015-04-09 14:30:00,91.09,91.1,91.08,91.1,22900.0,53.3001,53.3059,53.2942,53.3059,22900.0
2015-04-09 14:35:00,91.1,91.11,91.09,91.1,105300.0,53.3059,53.3118,53.3001,53.3059,105300.0
2015-04-09 14:40:00,91.1,91.11,91.1,91.1,36700.0,53.3059,53.3118,53.3059,53.3059,36700.0
2015-04-09 14:45:00,91.1,91.11,91.1,91.11,19000.0,53.3059,53.3118,53.3059,53.3118,19000.0
2015-04-09 14:50:00,91.1,91.1,91.09,91.09,64700.0,53.3059,53.3059,53.3001,53.3001,64700.0
2015-04-09 14:55:00,91.09,91.1,91.09,91.1,89700.0,53.3001,53.3059,53.3001,53.3059,89700.0
2015-04-09 15:00:00,91.1,91.1,91.09,91.1,53100.0,53.3059,53.3059,53.3001,53.3059,53100.0
2015-04-09 15:05:00,91.1,91.11,91.09,91.11,38200.0,53.3059,53.3118,53.3001,53.3118,38200.0
2015-04-09 15:10:00,91.11,91.15,91.1,91.14,194200.0,53.3118,53.3352,53.3059,53.3293,194200.0
2015-04-09 15:15:00,91.14,91.15,91.11,91.11,29700.0,53.3293,53.3352,53.3118,53.3118,29700.0
2015-04-09 15:20:00,91.11,91.12,91.09,91.1,31400.0,53.3118,53.3176,53.3001,53.3059,31400.0
2015-04-09 15:25:00,91.09,91.1,91.09,91.09,14800.0,53.3001,53.3059,53.3001,53.3001,14800.0
2015-04-09 15:30:00,91.09,91.11,91.09,91.11,23700.0,53.3001,53.3118,53.3001,53.3118,23700.0
2015-04-09 15:35:00,91.11,91.14,91.1,91.14,41600.0,53.3118,53.3293,53.3059,53.3293,41600.0
2015-04-09 15:40:00,91.13,91.15,91.1,91.1,64000.0,53.3235,53.3352,53.3059,53.3059,64000.0
2015-04-09 15:45:00,91.11,91.12,91.1,91.12,19100.0,53.3118,53.3176,53.3059,53.3176,19100.0
2015-04-09 15:50:00,91.11,91.12,91.09,91.09,64400.0,53.3118,53.3176,53.3001,53.3001,64400.0
2015-04-09 15:55:00,91.09,91.1,91.05,91.05,161200.0,53.3001,53.3059,53.2767,53.2767,161200.0
2015-04-10 09:30:00,91.05,91.11,91.05,91.07,23100.0,53.2767,53.3118,53.2767,53.2884,23100.0
2015-04-10 09:35:00,91.08,91.1,91.05,91.1,363700.0,53.2942,53.3059,53.2767,53.3059,363700.0
2015-04-10 09:40:00,91.1,91.14,91.09,91.09,23500.0,53.3059,53.3293,53.3001,53.3001,23500.0
2015-04-10 09:45:00,91.1,91.13,91.09,91.11,14200.0,53.3059,53.3235,53.3001,53.3118,14200.0
2015-04-10 09:50:00,91.12,91.15,91.11,91.13,33200.0,53.3176,53.3352,53.3118,53.3235,33200.0
2015-04-10 09:55:00,91.13,91.13,91.11,91.12,12800.0,53.3235,53.3235,53.3118,53.3176,12800.0
2015-04-10 10:00:00,91.12,91.15,91.1,91.12,50400.0,53.3176,53.3352,53.3059,53.3176,50400.0
2015-04-10 10:05:00,91.12,91.14,91.12,91.14,13300.0,53.3176,53.3293,53.3176,53.3293,13300.0
2015-04-10 10:10:00,91.15,91.17,91.14,91.15,32600.0,53.3352,53.3469,53.3293,53.3352,32600.0
2015-04-10 10:15:00,91.15,91.16,91.11,91.13,40000.0,53.3352,53.341,53.3118,53.3235,40000.0
2015-04-10 10:20:00,91.13,91.15,91.12,91.15,11800.0,53.3235,53.3352,53.3176,53.3352,11800.0
2015-04-10 10:25:00,91.15,91.16,91.12,91.16,76300.0,53.3352,53.341,53.3176,53.341,76300.0
2015-04-10 10:30:00,91.15,91.19,91.15,91.18,103500.0,53.3352,53.3586,53.3352,53.3527,103500.0
2015-04-10 10:35:00,91.18,91.2,91.17,91.19,66200.0,53.3527,53.3644,53.3469,53.3586,66200.0
2015-04-10 10:40:00,91.19,91.19,91.18,91.19,19200.0,53.3586,53.3586,53.3527,53.3586,19200.0
2015-04-10 10:45:00,91.18,91.19,91.17,91.17,29900.0,53.3527,53.3586,53.3469,53.3469,29900.0
2015-04-10 10:50:00,91.17,91.21,91.17,91.2,54500.0,53.3469,53.3703,53.3469,53.3644,54500.0
2015-04-10 10:55:00,91.21,91.22,91.18,91.19,15100.0,53.3703,53.3761,53.3527,53.3586,15100.0
2015-04-10 11:00:00,91.18,91.2,91.18,91.19,18700.0,53.3527,53.3644,53.3527,53.3586,18700.0
2015-04-10 11:05:00,91.18,91.19,91.18,91.18,14000.0,53.3527,53.3586,53.3527,53.3527,14000.0
2015-04-10 11:10:00,91.18,91.19,91.16,91.16,65000.0,53.3527,53.3586,53.341,53.341,65000.0
2015-04-10 11:15:00,91.17,91.19,91.16,91.17,7500.0,53.3469,53.3586,53.341,53.3469,7500.0
2015-04-10 11:20:00,91.18,91.18,91.16,91.17,38400.0,53.3527,53.3527,53.341,53.3469,38400.0
2015-04-10 11:25:00,91.17,91.18,91.16,91.18,29500.0,53.3469,53.3527,53.341,53.3527,29500.0
2015-04-10 11:30:00,91.18,91.18,91.16,91.17,8300.0,53.3527,53.3527,53.341,53.3469,8300.0
2015-04-10 11:35:00,91.16,91.18,91.16,91.18,44200.0,53.341,53.3527,53.341,53.3527,44200.0
2015-04-10 11:40:00,91.18,91.19,91.17,91.18,10200.0,53.3527,53.3586,53.3469,53.3527,10200.0
2015-04-10 11:45:00,91.18,91.19,91.17,91.18,13300.0,53.3527,53.3586,53.3469,53.3527,13300.0
2015-04-10 11:50:00,91.18,91.18,91.16,91.17,65100.0,53.3527,53.3527,53.341,53.3469,65100.0
2015-04-10 11:55:00,91.17,91.19,91.17,91.19,16300.0,53.3469,53.3586,53.3469,53.3586,16300.0
2015-04-10 12:00:00,91.18,91.19,91.17,91.18,17000.0,53.3527,53.3586,53.3469,53.3527,17000.0
2015-04-10 12:05:00,91.18,91.19,91.16,91.17,8100.0,53.3527,53.3586,53.341,53.3469,8100.0
2015-04-10 12:10:00,91.16,91.17,91.16,91.16,31100.0,53.341,53.3469,53.341,53.341,31100.0
2015-04-10 12:15:00,91.17,91.2,91.16,91.2,5500.0,53.3469,53.3644,53.341,53.3644,5500.0
2015-04-10 12:20:00,91.2,91.2,91.18,91.19,11900.0,53.3644,53.3644,53.3527,53.3586,11900.0
2015-04-10 12:25:00,91.18,91.19,91.17,91.17,9700.0,53.3527,53.3586,53.3469,53.3469,9700.0
2015-04-10 12:30:00,91.18,91.18,91.17,91.17,10200.0,53.3527,53.3527,53.3469,53.3469,10200.0
2015-04-10 12:35:00,91.17,91.19,91.17,91.19,6800.0,53.3469,53.3586,53.3469,53.3586,6800.0
2015-04-10 12:40:00,91.19,91.19,91.18,91.18,9300.0,53.3586,53.3586,53.3527,53.3527,9300.0
2015-04-10 12:45:00,91.18,91.2,91.18,91.18,32500.0,53.3527,53.3644,53.3527,53.3527,32500.0
2015-04-10 12:50:00,91.19,91.21,91.17,91.17,14000.0,53.3586,53.3703,53.3469,53.3469,14000.0
2015-04-10 12:55:00,91.17,91.2,91.17,91.2,11200.0,53.3469,53.3644,53.3469,53.3644,11200.0
2015-04-10 13:00:00,91.2,91.21,91.19,91.2,23600.0,53.3644,53.3703,53.3586,53.3644,23600.0
2015-04-10 13:05:00,91.2,91.21,91.2,91.2,3900.0,53.3644,53.3703,53.3644,53.3644,3900.0
2015-04-10 13:10:00,91.2,91.21,91.2,91.2,4100.0,53.3644,53.3703,53.3644,53.3644,4100.0
2015-04-10 13:15:00,91.2,91.21,91.2,91.2,12500.0,53.3644,53.3703,53.3644,53.3644,12500.0
2015-04-10 13:20:00,91.2,91.21,91.2,91.2,10400.0,53.3644,53.3703,53.3644,53.3644,10400.0
2015-04-10 13:25:00,91.2,91.21,91.17,91.19,137600.0,53.3644,53.3703,53.3469,53.3586,137600.0
2015-04-10 13:30:00,91.19,91.19,91.17,91.18,78100.0,53.3586,53.3586,53.3469,53.3527,78100.0
2015-04-10 13:35:00,91.18,91.19,91.17,91.17,47900.0,53.3527,53.3586,53.3469,53.3469,47900.0
2015-04-10 13:40:00,91.18,91.18,91.17,91.18,7000.0,53.3527,53.3527,53.3469,53.3527,7000.0
2015-04-10 13:45:00,91.18,91.2,91.17,91.2,21500.0,53.3527,53.3644,53.3469,53.3644,21500.0
2015-04-10 13:50:00,91.2,91.2,91.19,91.2,11400.0,53.3644,53.3644,53.3586,53.3644,11400.0
2015-04-10 13:55:00,91.2,91.2,91.19,91.2,11500.0,53.3644,53.3644,53.3586,53.3644,11500.0
2015-04-10 14:00:00,91.2,91.22,91.19,91.22,10600.0,53.3644,53.3761,53.3586,53.3761,10600.0
2015-04-10 14:05:00,91.22,91.22,91.21,91.22,5800.0,53.3761,53.3761,53.3703,53.3761,5800.0
2015-04-10 14:10:00,91.22,91.23,91.21,91.21,31100.0,53.3761,53.382,53.3703,53.3703,31100.0
2015-04-10 14:15:00,91.21,91.22,91.21,91.22,16600.0,53.3703,53.3761,53.3703,53.3761,16600.0
2015-04-10 14:20:00,91.22,91.22,91.21,91.21,23100.0,53.3761,53.3761,53.3703,53.3703,23100.0
2015-04-10 14:25:00,91.21,91.22,91.21,91.21,6300.0,53.3703,53.3761,53.3703,53.3703,6300.0
2015-04-10 14:30:00,91.21,91.22,91.2,91.2,11700.0,53.3703,53.3761,53.3644,53.3644,11700.0
2015-04-10 14:35:00,91.2,91.22,91.19,91.22,27000.0,53.3644,53.3761,53.3586,53.3761,27000.0
2015-04-10 14:40:00,91.22,91.22,91.18,91.22,18900.0,53.3761,53.3761,53.3527,53.3761,18900.0
2015-04-10 14:45:00,91.22,91.22,91.21,91.21,8000.0,53.3761,53.3761,53.3703,53.3703,8000.0
2015-04-10 14:50:00,91.22,91.22,91.21,91.22,8100.0,53.3761,53.3761,53.3703,53.3761,8100.0
2015-04-10 14:55:00,91.22,91.23,91.22,91.23,41200.0,53.3761,53.382,53.3761,53.382,41200.0
2015-04-10 15:00:00,91.23,91.23,91.22,91.22,27400.0,53.382,53.382,53.3761,53.3761,27400.0
2015-04-10 15:05:00,91.23,91.23,91.22,91.23,10400.0,53.382,53.382,53.3761,53.382,10400.0
2015-04-10 15:10:00,91.23,91.23,91.22,91.22,28200.0,53.382,53.382,53.3761,53.3761,28200.0
2015-04-10 15:15:00,91.23,91.23,91.19,91.21,31100.0,53.382,53.382,53.3586,53.3703,31100.0
2015-04-10 15:20:00,91.2,91.21,91.18,91.21,39000.0,53.3644,53.3703,53.3527,53.3703,39000.0
2015-04-10 15:25:00,91.21,91.22,91.2,91.22,13800.0,53.3703,53.3761,53.3644,53.3761,13800.0
2015-04-10 15:30:00,91.22,91.23,91.21,91.23,44600.0,53.3761,53.382,53.3703,53.382,44600.0
2015-04-10 15:35:00,91.23,91.25,91.22,91.23,58600.0,53.382,53.3937,53.3761,53.382,58600.0
2015-04-10 15:40:00,91.22,91.23,91.22,91.23,11200.0,53.3761,53.382,53.3761,53.382,11200.0
2015-04-10 15:45:00,91.22,91.26,91.22,91.25,64900.0,53.3761,53.3996,53.3761,53.3937,64900.0
2015-04-10 15:50:00,91.25,91.27,91.25,91.26,194900.0,53.3937,53.4054,53.3937,53.3996,194900.0
2015-04-10 15:55:00,91.27,91.28,91.26,91.26,141300.0,53.4054,53.4113,53.3996,53.3996,141300.0
2015-04-13 09:30:00,91.27,91.3,91.2,91.28,91100.0,53.4054,53.423,53.3644,53.4113,91100.0
2015-04-13 09:35:00,91.28,91.31,91.28,91.29,126200.0,53.4113,53.4288,53.4113,53.4171,126200.0
2015-04-13 09:40:00,91.29,91.32,91.27,91.29,132900.0,53.4171,53.4347,53.4054,53.4171,132900.0
2015-04-13 09:45:00,91.28,91.29,91.28,91.29,74500.0,53.4113,53.4171,53.4113,53.4171,74500.0
2015-04-13 09:50:00,91.29,91.29,91.28,91.29,25000.0,53.4171,53.4171,53.4113,53.4171,25000.0
2015-04-13 09:55:00,91.29,91.29,91.27,91.29,103100.0,53.4171,53.4171,53.4054,53.4171,103100.0
2015-04-13 10:00:00,91.29,91.29,91.27,91.27,36400.0,53.4171,53.4171,53.4054,53.4054,36400.0
2015-04-13 10:05:00,91.28,91.29,91.27,91.27,59600.0,53.4113,53.4171,53.4054,53.4054,59600.0
2015-04-13 10:10:00,91.27,91.29,91.27,91.29,31600.0,53.4054,53.4171,53.4054,53.4171,31600.0
2015-04-13 10:15:00,91.29,91.29,91.27,91.28,41200.0,53.4171,53.4171,53.4054,53.4113,41200.0
2015-04-13 10:20:00,91.28,91.29,91.27,91.28,25000.0,53.4113,53.4171,53.4054,53.4113,25000.0
2015-04-13 10:25:00,91.29,91.29,91.27,91.28,17100.0,53.4171,53.4171,53.4054,53.4113,17100.0
2015-04-13 10:30:00,91.28,91.28,91.27,91.28,25500.0,53.4113,53.4113,53.4054,53.4113,25500.0
2015-04-13 10:35:00,91.28,91.28,91.27,91.28,22600.0,53.4113,53.4113,53.4054,53.4113,22600.0
2015-04-13 10:40:00,91.27,91.28,91.27,91.28,53200.0,53.4054,53.4113,53.4054,53.4113,53200.0
2015-04-13 10:45:00,91.28,91.28,91.27,91.28,15300.0,53.4113,53.4113,53.4054,53.4113,15300.0
2015-04-13 10:50:00,91.28,91.28,91.26,91.27,47700.0,53.4113,53.4113,53.3996,53.4054,47700.0
2015-04-13 10:55:00,91.28,91.28,91.27,91.27,10000.0,53.4113,53.4113,53.4054,53.4054,10000.0
2015-04-13 11:00:00,91.27,91.28,91.26,91.27,16400.0,53.4054,53.4113,53.3996,53.4054,16400.0
2015-04-13 11:05:00,91.27,91.27,91.26,91.27,2400.0,53.4054,53.4054,53.3996,53.4054,2400.0
2015-04-13 11:10:00,91.27,91.27,91.25,91.26,11900.0,53.4054,53.4054,53.3937,53.3996,11900.0
2015-04-13 11:15:00,91.27,91.27,91.26,91.27,3400.0,53.4054,53.4054,53.3996,53.4054,3400.0
2015-04-13 11:20:00,91.27,91.27,91.25,91.27,4000.0,53.4054,53.4054,53.3937,53.4054,4000.0
2015-04-13 11:25:00,91.27,91.27,91.24,91.24,34500.0,53.4054,53.4054,53.3878,53.3878,34500.0
2015-04-13 11:30:00,91.25,91.27,91.24,91.27,29200.0,53.3937,53.4054,53.3878,53.4054,29200.0
2015-04-13 11:35:00,91.26,91.27,91.26,91.27,4600.0,53.3996,53.4054,53.3996,53.4054,4600.0
2015-04-13 11:40:00,91.26,91.27,91.26,91.27,3300.0,53.3996,53.4054,53.3996,53.4054,3300.0
2015-04-13 11:45:00,91.27,91.27,91.25,91.26,5700.0,53.4054,53.4054,53.3937,53.3996,5700.0
2015-04-13 11:50:00,91.26,91.27,91.25,91.27,80100.0,53.3996,53.4054,53.3937,53.4054,80100.0
2015-04-13 11:55:00,91.27,91.27,91.25,91.26,86500.0,53.4054,53.4054,53.3937,53.3996,86500.0
2015-04-13 12:00:00,91.25,91.26,91.25,91.25,34300.0,53.3937,53.3996,53.3937,53.3937,34300.0
2015-04-13 12:05:00,91.25,91.25,91.23,91.23,5900.0,53.3937,53.3937,53.382,53.382,5900.0
2015-04-13 12:10:00,91.23,91.23,91.19,91.2,10200.0,53.382,53.382,53.3586,53.3644,10200.0
2015-04-13 12:15:00,91.2,91.22,91.2,91.2,14800.0,53.3644,53.3761,53.3644,53.3644,14800.0
2015-04-13 12:20:00,91.2,91.21,91.2,91.21,2300.0,53.3644,53.3703,53.3644,53.3703,2300.0
2015-04-13 12:25:00,91.21,91.23,91.2,91.21,7100.0,53.3703,53.382,53.3644,53.3703,7100.0
2015-04-13 12:30:00,91.21,91.23,91.21,91.22,3600.0,53.3703,53.382,53.3703,53.3761,3600.0
2015-04-13 12:35:00,91.23,91.23,91.22,91.23,1900.0,53.382,53.382,53.3761,53.382,1900.0
2015-04-13 12:40:00,91.23,91.23,91.22,91.23,4000.0,53.382,53.382,53.3761,53.382,4000.0
2015-04-13 12:45:00,91.23,91.24,91.23,91.24,6600.0,53.382,53.3878,53.382,53.3878,6600.0
2015-04-13 12:50:00,91.24,91.24,91.22,91.23,36100.0,53.3878,53.3878,53.3761,53.382,36100.0
2015-04-13 12:55:00,91.24,91.25,91.23,91.25,13900.0,53.3878,53.3937,53.382,53.3937,13900.0
2015-04-13 13:00:00,91.25,91.25,91.22,91.23,7200.0,53.3937,53.3937,53.3761,53.382,7200.0
2015-04-13 13:05:00,91.22,91.23,91.21,91.22,46100.0,53.3761,53.382,53.3703,53.3761,46100.0
2015-04-13 13:10:00,91.22,91.22,91.21,91.22,84200.0,53.3761,53.3761,53.3703,53.3761,84200.0
2015-04-13 13:15:00,91.22,91.22,91.21,91.21,1300.0,53.3761,53.3761,53.3703,53.3703,1300.0
2015-04-13 13:20:00,91.22,91.22,91.2,91.2,34400.0,53.3761,53.3761,53.3644,53.3644,34400.0
2015-04-13 13:25:00,91.2,91.21,91.2,91.2,900.0,53.3644,53.3703,53.3644,53.3644,900.0
2015-04-13 13:30:00,91.2,91.21,90.19,91.17,63800.0,53.3644,53.3703,52.7735,53.3469,63800.0
2015-04-13 13:35:00,91.17,91.18,91.14,91.15,34900.0,53.3469,53.3527,53.3293,53.3352,34900.0
2015-04-13 13:40:00,91.15,91.2,91.13,91.14,21500.0,53.3352,53.3644,53.3235,53.3293,21500.0
2015-04-13 13:45:00,91.15,91.15,91.14,91.15,3000.0,53.3352,53.3352,53.3293,53.3352,3000.0
2015-04-13 13:50:00,91.14,91.15,91.13,91.15,22800.0,53.3293,53.3352,53.3235,53.3352,22800.0
2015-04-13 13:55:00,91.15,91.17,91.15,91.17,1300.0,53.3352,53.3469,53.3352,53.3469,1300.0
2015-04-13 14:00:00,91.16,91.19,91.16,91.17,6200.0,53.341,53.3586,53.341,53.3469,6200.0
2015-04-13 14:05:00,91.17,91.19,91.16,91.18,9200.0,53.3469,53.3586,53.341,53.3527,9200.0
2015-04-13 14:10:00,91.18,91.18,91.17,91.18,2200.0,53.3527,53.3527,53.3469,53.3527,2200.0
2015-04-13 14:15:00,91.17,91.18,91.17,91.17,3600.0,53.3469,53.3527,53.3469,53.3469,3600.0
2015-04-13 14:20:00,91.17,91.18,91.17,91.18,3000.0,53.3469,53.3527,53.3469,53.3527,3000.0
2015-04-13 14:25:00,91.18,91.18,91.17,91.18,15600.0,53.3527,53.3527,53.3469,53.3527,15600.0
2015-04-13 14:30:00,91.18,91.18,91.17,91.17,12400.0,53.3527,53.3527,53.3469,53.3469,12400.0
2015-04-13 14:35:00,91.18,91.18,91.17,91.17,46500.0,53.3527,53.3527,53.3469,53.3469,46500.0
2015-04-13 14:40:00,91.18,91.18,91.16,91.18,25300.0,53.3527,53.3527,53.341,53.3527,25300.0
2015-04-13 14:45:00,91.17,91.18,91.15,91.15,45600.0,53.3469,53.3527,53.3352,53.3352,45600.0
2015-04-13 14:50:00,91.15,91.16,91.11,91.14,30900.0,53.3352,53.341,53.3118,53.3293,30900.0
2015-04-13 14:55:00,91.14,91.15,91.14,91.15,8200.0,53.3293,53.3352,53.3293,53.3352,8200.0
2015-04-13 15:00:00,91.14,91.17,91.14,91.15,6300.0,53.3293,53.3469,53.3293,53.3352,6300.0
2015-04-13 15:05:00,91.15,91.19,91.14,91.19,25300.0,53.3352,53.3586,53.3293,53.3586,25300.0
2015-04-13 15:10:00,91.19,91.19,91.18,91.19,10200.0,53.3586,53.3586,53.3527,53.3586,10200.0
2015-04-13 15:15:00,91.19,91.19,91.14,91.15,15800.0,53.3586,53.3586,53.3293,53.3352,15800.0
2015-04-13 15:20:00,91.15,91.18,91.13,91.13,17600.0,53.3352,53.3527,53.3235,53.3235,17600.0
2015-04-13 15:25:00,91.12,91.14,91.1,91.11,30000.0,53.3176,53.3293,53.3059,53.3118,30000.0
2015-04-13 15:30:00,91.11,91.15,91.09,91.15,24900.0,53.3118,53.3352,53.3001,53.3352,24900.0
2015-04-13 15:35:00,91.15,91.16,91.14,91.16,26200.0,53.3352,53.341,53.3293,53.341,26200.0
2015-04-13 15:40:00,91.16,91.18,91.16,91.17,37300.0,53.341,53.3527,53.341,53.3469,37300.0
2015-04-13 15:45:00,91.17,91.18,91.14,91.14,33900.0,53.3469,53.3527,53.3293,53.3293,33900.0
2015-04-13 15:50:00,91.14,91.15,91.09,91.09,94100.0,53.3293,53.3352,53.3001,53.3001,94100.0
2015-04-13 15:55:00,91.1,91.13,91.07,91.08,97700.0,53.3059,53.3235,53.2884,53.2942,97700.0
2015-04-14 09:30:00,91.13,91.16,91.01,91.14,65400.0,53.3235,53.341,53.2533,53.3293,65400.0
2015-04-14 09:35:00,91.14,91.14,91.13,91.14,36300.0,53.3293,53.3293,53.3235,53.3293,36300.0
2015-04-14 09:40:00,91.14,91.14,91.13,91.14,46300.0,53.3293,53.3293,53.3235,53.3293,46300.0
2015-04-14 09:45:00,91.14,91.14,91.1,91.12,25500.0,53.3293,53.3293,53.3059,53.3176,25500.0
2015-04-14 09:50:00,91.12,91.13,91.05,91.05,43400.0,53.3176,53.3235,53.2767,53.2767,43400.0
2015-04-14 09:55:00,91.05,91.07,91.01,91.02,46600.0,53.2767,53.2884,53.2533,53.2591,46600.0
2015-04-14 10:00:00,91.03,91.03,90.99,90.99,115600.0,53.265,53.265,53.2416,53.2416,115600.0
2015-04-14 10:05:00,90.99,90.99,90.93,90.95,366600.0,53.2416,53.2416,53.2065,53.2182,366600.0
2015-04-14 10:10:00,90.95,91.02,90.95,91.01,20300.0,53.2182,53.2591,53.2182,53.2533,20300.0
2015-04-14 10:15:00,91.02,91.02,91.01,91.02,40800.0,53.2591,53.2591,53.2533,53.2591,40800.0
2015-04-14 10:20:00,91.02,91.06,91.01,91.06,102500.0,53.2591,53.2825,53.2533,53.2825,102500.0
2015-04-14 10:25:00,91.05,91.08,91.05,91.07,43500.0,53.2767,53.2942,53.2767,53.2884,43500.0
2015-04-14 10:30:00,91.07,91.1,91.07,91.08,48300.0,53.2884,53.3059,53.2884,53.2942,48300.0
2015-04-14 10:35:00,91.08,91.09,91.05,91.05,73900.0,53.2942,53.3001,53.2767,53.2767,73900.0
2015-04-14 10:40:00,91.06,91.08,91.05,91.08,18800.0,53.2825,53.2942,53.2767,53.2942,18800.0
2015-04-14 10:45:00,91.08,91.08,91.07,91.08,30000.0,53.2942,53.2942,53.2884,53.2942,30000.0
2015-04-14 10:50:00,91.08,91.08,91.07,91.08,11500.0,53.2942,53.2942,53.2884,53.2942,11500.0
2015-04-14 10:55:00,91.07,91.08,91.07,91.08,13100.0,53.2884,53.2942,53.2884,53.2942,13100.0
2015-04-14 11:00:00,91.07,91.08,91.07,91.07,4700.0,53.2884,53.2942,53.2884,53.2884,4700.0
2015-04-14 11:05:00,91.08,91.08,91.07,91.08,48200.0,53.2942,53.2942,53.2884,53.2942,48200.0
2015-04-14 11:10:00,91.08,91.08,91.07,91.07,51800.0,53.2942,53.2942,53.2884,53.2884,51800.0
2015-04-14 11:15:00,91.08,91.1,91.07,91.09,53100.0,53.2942,53.3059,53.2884,53.3001,53100.0
2015-04-14 11:20:00,91.09,91.1,91.04,91.04,66600.0,53.3001,53.3059,53.2708,53.2708,66600.0
2015-04-14 11:25:00,91.04,91.06,91.04,91.05,15500.0,53.2708,53.2825,53.2708,53.2767,15500.0
2015-04-14 11:30:00,91.04,91.06,91.02,91.04,63000.0,53.2708,53.2825,53.2591,53.2708,63000.0
2015-04-14 11:35:00,91.04,91.05,91.01,91.02,44800.0,53.2708,53.2767,53.2533,53.2591,44800.0
2015-04-14 11:40:00,91.02,91.04,91.01,91.04,49500.0,53.2591,53.2708,53.2533,53.2708,49500.0
2015-04-14 11:45:00,91.03,91.05,91.03,91.04,9200.0,53.265,53.2767,53.265,53.2708,9200.0
2015-04-14 11:50:00,91.03,91.06,91.03,91.05,19600.0,53.265,53.2825,53.265,53.2767,19600.0
2015-04-14 11:55:00,91.04,91.06,91.04,91.05,8600.0,53.2708,53.2825,53.2708,53.2767,8600.0
2015-04-14 12:00:00,91.06,91.1,91.06,91.08,95900.0,53.2825,53.3059,53.2825,53.2942,95900.0
2015-04-14 12:05:00,91.09,91.1,91.08,91.1,8800.0,53.3001,53.3059,53.2942,53.3059,8800.0
2015-04-14 12:10:00,91.1,91.11,91.09,91.1,55800.0,53.3059,53.3118,53.3001,53.3059,55800.0
2015-04-14 12:15:00,91.09,91.11,91.09,91.1,16800.0,53.3001,53.3118,53.3001,53.3059,16800.0
2015-04-14 12:20:00,91.11,91.11,91.1,91.1,5600.0,53.3118,53.3118,53.3059,53.3059,5600.0
2015-04-14 12:25:00,91.11,91.12,91.1,91.11,5300.0,53.3118,53.3176,53.3059,53.3118,5300.0
2015-04-14 12:30:00,91.11,91.16,91.11,91.16,70700.0,53.3118,53.341,53.3118,53.341,70700.0
2015-04-14 12:35:00,91.16,91.17,91.16,91.17,6500.0,53.341,53.3469,53.341,53.3469,6500.0
2015-04-14 12:40:00,91.17,91.17,91.16,91.17,13200.0,53.3469,53.3469,53.341,53.3469,13200.0
2015-04-14 12:45:00,91.17,91.19,91.16,91.18,9800.0,53.3469,53.3586,53.341,53.3527,9800.0
2015-04-14 12:50:00,91.18,91.19,91.16,91.18,10500.0,53.3527,53.3586,53.341,53.3527,10500.0
2015-04-14 12:55:00,91.19,91.19,91.14,91.14,9700.0,53.3586,53.3586,53.3293,53.3293,9700.0
2015-04-14 13:00:00,91.15,91.16,91.13,91.14,2700.0,53.3352,53.341,53.3235,53.3293,2700.0
2015-04-14 13:05:00,91.13,91.18,91.13,91.18,23100.0,53.3235,53.3527,53.3235,53.3527,23100.0
2015-04-14 13:10:00,91.19,91.19,91.15,91.16,48400.0,53.3586,53.3586,53.3352,53.341,48400.0
2015-04-14 13:15:00,91.17,91.17,91.16,91.17,2600.0,53.3469,53.3469,53.341,53.3469,2600.0
2015-04-14 13:20:00,91.17,91.19,91.16,91.18,16800.0,53.3469,53.3586,53.341,53.3527,16800.0
2015-04-14 13:25:00,91.19,91.19,91.18,91.18,8000.0,53.3586,53.3586,53.3527,53.3527,8000.0
2015-04-14 13:30:00,91.19,91.2,91.17,91.19,17900.0,53.3586,53.3644,53.3469,53.3586,17900.0
2015-04-14 13:35:00,91.18,91.19,91.18,91.18,4200.0,53.3527,53.3586,53.3527,53.3527,4200.0
2015-04-14 13:40:00,91.18,91.2,91.17,91.19,6100.0,53.3527,53.3644,53.3469,53.3586,6100.0
2015-04-14 13:45:00,91.17,91.19,91.15,91.15,11100.0,53.3469,53.3586,53.3352,53.3352,11100.0
2015-04-14 13:50:00,91.15,91.15,91.14,91.15,13400.0,53.3352,53.3352,53.3293,53.3352,13400.0
2015-04-14 13:55:00,91.15,91.15,91.13,91.13,3500.0,53.3352,53.3352,53.3235,53.3235,3500.0
2015-04-14 14:00:00,91.13,91.15,91.13,91.14,11400.0,53.3235,53.3352,53.3235,53.3293,11400.0
2015-04-14 14:05:00,91.15,91.16,91.14,91.16,6500.0,53.3352,53.341,53.3293,53.341,6500.0
2015-04-14 14:10:00,91.15,91.17,91.15,91.16,5000.0,53.3352,53.3469,53.3352,53.341,5000.0
2015-04-14 14:15:00,91.16,91.16,91.1,91.13,4600.0,53.341,53.341,53.3059,53.3235,4600.0
2015-04-14 14:20:00,91.13,91.15,91.11,91.13,58100.0,53.3235,53.3352,53.3118,53.3235,58100.0
2015-04-14 14:25:00,91.12,91.16,91.12,91.14,4600.0,53.3176,53.341,53.3176,53.3293,4600.0
2015-04-14 14:30:00,91.13,91.15,91.13,91.14,5900.0,53.3235,53.3352,53.3235,53.3293,5900.0
2015-04-14 14:35:00,91.14,91.16,91.12,91.12,15700.0,53.3293,53.341,53.3176,53.3176,15700.0
2015-04-14 14:40:00,91.12,91.15,91.12,91.14,6200.0,53.3176,53.3352,53.3176,53.3293,6200.0
2015-04-14 14:45:00,91.14,91.16,91.14,91.16,9400.0,53.3293,53.341,53.3293,53.341,9400.0
2015-04-14 14:50:00,91.16,91.17,91.15,91.17,9700.0,53.341,53.3469,53.3352,53.3469,9700.0
2015-04-14 14:55:00,91.16,91.2,91.16,91.2,11000.0,53.341,53.3644,53.341,53.3644,11000.0
2015-04-14 15:00:00,91.2,91.2,91.19,91.19,3100.0,53.3644,53.3644,53.3586,53.3586,3100.0
2015-04-14 15:05:00,91.19,91.2,91.19,91.19,6500.0,53.3586,53.3644,53.3586,53.3586,6500.0
2015-04-14 15:10:00,91.2,91.2,91.19,91.19,6400.0,53.3644,53.3644,53.3586,53.3586,6400.0
2015-04-14 15:15:00,91.19,91.2,91.18,91.18,13700.0,53.3586,53.3644,53.3527,53.3527,13700.0
2015-04-14 15:20:00,91.19,91.19,91.14,91.16,11100.0,53.3586,53.3586,53.3293,53.341,11100.0
2015-04-14 15:25:00,91.15,91.16,91.14,91.14,12300.0,53.3352,53.341,53.3293,53.3293,12300.0
2015-04-14 15:30:00,91.15,91.17,91.14,91.17,6100.0,53.3352,53.3469,53.3293,53.3469,6100.0
2015-04-14 15:35:00,91.16,91.16,91.15,91.15,5200.0,53.341,53.341,53.3352,53.3352,5200.0
2015-04-14 15:40:00,91.16,91.17,91.15,91.17,5300.0,53.341,53.3469,53.3352,53.3469,5300.0
2015-04-14 15:45:00,91.17,91.19,91.16,91.18,27900.0,53.3469,53.3586,53.341,53.3527,27900.0
2015-04-14 15:50:00,91.17,91.17,91.14,91.17,43000.0,53.3469,53.3469,53.3293,53.3469,43000.0
2015-04-14 15:55:00,91.16,91.17,91.13,91.14,122900.0,53.341,53.3469,53.3235,53.3293,122900.0
2015-04-15 09:30:00,91.24,91.29,91.21,91.24,46400.0,53.3878,53.4171,53.3703,53.3878,46400.0
2015-04-15 09:35:00,91.25,91.28,91.24,91.28,49300.0,53.3937,53.4113,53.3878,53.4113,49300.0
2015-04-15 09:40:00,91.29,91.32,91.28,91.32,124800.0,53.4171,53.4347,53.4113,53.4347,124800.0
2015-04-15 09:45:00,91.32,91.36,91.31,91.36,83300.0,53.4347,53.4581,53.4288,53.4581,83300.0
2015-04-15 09:50:00,91.37,91.37,91.36,91.37,21700.0,53.4639,53.4639,53.4581,53.4639,21700.0
2015-04-15 09:55:00,91.37,91.38,91.36,91.37,35900.0,53.4639,53.4698,53.4581,53.4639,35900.0
2015-04-15 10:00:00,91.36,91.37,91.35,91.37,34600.0,53.4581,53.4639,53.4522,53.4639,34600.0
2015-04-15 10:05:00,91.37,91.38,91.36,91.37,42900.0,53.4639,53.4698,53.4581,53.4639,42900.0
2015-04-15 10:10:00,91.38,91.4,91.37,91.4,51000.0,53.4698,53.4815,53.4639,53.4815,51000.0
2015-04-15 10:15:00,91.4,91.4,91.37,91.39,20800.0,53.4815,53.4815,53.4639,53.4756,20800.0
2015-04-15 10:20:00,91.39,91.4,91.39,91.39,14700.0,53.4756,53.4815,53.4756,53.4756,14700.0
2015-04-15 10:25:00,91.39,91.41,91.37,91.37,30200.0,53.4756,53.4873,53.4639,53.4639,30200.0
2015-04-15 10:30:00,91.38,91.4,91.37,91.4,218400.0,53.4698,53.4815,53.4639,53.4815,218400.0
2015-04-15 10:35:00,91.4,91.41,91.37,91.41,55300.0,53.4815,53.4873,53.4639,53.4873,55300.0
2015-04-15 10:40:00,91.41,91.44,91.41,91.44,73100.0,53.4873,53.5049,53.4873,53.5049,73100.0
2015-04-15 10:45:00,91.44,91.46,91.44,91.46,42900.0,53.5049,53.5166,53.5049,53.5166,42900.0
2015-04-15 10:50:00,91.46,91.46,91.45,91.45,16900.0,53.5166,53.5166,53.5107,53.5107,16900.0
2015-04-15 10:55:00,91.45,91.49,91.45,91.49,194000.0,53.5107,53.5341,53.5107,53.5341,194000.0
2015-04-15 11:00:00,91.49,91.49,91.47,91.48,44500.0,53.5341,53.5341,53.5224,53.5283,44500.0
2015-04-15 11:05:00,91.49,91.49,91.44,91.47,51000.0,53.5341,53.5341,53.5049,53.5224,51000.0
2015-04-15 11:10:00,91.47,91.51,91.47,91.51,207900.0,53.5224,53.5458,53.5224,53.5458,207900.0
2015-04-15 11:15:00,91.51,91.51,91.49,91.5,56400.0,53.5458,53.5458,53.5341,53.54,56400.0
2015-04-15 11:20:00,91.5,91.5,91.46,91.47,102400.0,53.54,53.54,53.5166,53.5224,102400.0
2015-04-15 11:25:00,91.47,91.47,91.43,91.47,90600.0,53.5224,53.5224,53.499,53.5224,90600.0
2015-04-15 11:30:00,91.47,91.47,91.44,91.46,25800.0,53.5224,53.5224,53.5049,53.5166,25800.0
2015-04-15 11:35:00,91.47,91.47,91.44,91.44,13100.0,53.5224,53.5224,53.5049,53.5049,13100.0
2015-04-15 11:40:00,91.44,91.46,91.43,91.45,60100.0,53.5049,53.5166,53.499,53.5107,60100.0
2015-04-15 11:45:00,91.45,91.46,91.45,91.45,10700.0,53.5107,53.5166,53.5107,53.5107,10700.0
2015-04-15 11:50:00,91.46,91.46,91.45,91.46,8700.0,53.5166,53.5166,53.5107,53.5166,8700.0
2015-04-15 11:55:00,91.45,91.46,91.44,91.46,90600.0,53.5107,53.5166,53.5049,53.5166,90600.0
2015-04-15 12:00:00,91.46,91.47,91.45,91.47,152200.0,53.5166,53.5224,53.5107,53.5224,152200.0
2015-04-15 12:05:00,91.47,91.49,91.47,91.49,12500.0,53.5224,53.5341,53.5224,53.5341,12500.0
2015-04-15 12:10:00,91.48,91.49,91.47,91.48,10200.0,53.5283,53.5341,53.5224,53.5283,10200.0
2015-04-15 12:15:00,91.48,91.5,91.47,91.5,242100.0,53.5283,53.54,53.5224,53.54,242100.0
2015-04-15 12:20:00,91.5,91.5,91.49,91.5,22200.0,53.54,53.54,53.5341,53.54,22200.0
2015-04-15 12:25:00,91.5,91.51,91.49,91.5,61800.0,53.54,53.5458,53.5341,53.54,61800.0
2015-04-15 12:30:00,91.5,91.51,91.49,91.5,34600.0,53.54,53.5458,53.5341,53.54,34600.0
2015-04-15 12:35:00,91.5,91.51,91.5,91.5,7400.0,53.54,53.5458,53.54,53.54,7400.0
2015-04-15 12:40:00,91.51,91.51,91.5,91.5,41300.0,53.5458,53.5458,53.54,53.54,41300.0
2015-04-15 12:45:00,91.5,91.52,91.49,91.49,21400.0,53.54,53.5517,53.5341,53.5341,21400.0
2015-04-15 12:50:00,91.5,91.52,91.49,91.5,19600.0,53.54,53.5517,53.5341,53.54,19600.0
2015-04-15 12:55:00,91.5,91.52,91.49,91.51,14700.0,53.54,53.5517,53.5341,53.5458,14700.0
2015-04-15 13:00:00,91.51,91.52,91.5,91.5,15100.0,53.5458,53.5517,53.54,53.54,15100.0
2015-04-15 13:05:00,91.5,91.51,91.49,91.5,20300.0,53.54,53.5458,53.5341,53.54,20300.0
2015-04-15 13:10:00,91.5,91.51,91.49,91.5,20700.0,53.54,53.5458,53.5341,53.54,20700.0
2015-04-15 13:15:00,91.51,91.52,91.5,91.5,19700.0,53.5458,53.5517,53.54,53.54,19700.0
2015-04-15 13:20:00,91.5,91.54,91.5,91.53,24600.0,53.54,53.5634,53.54,53.5575,24600.0
2015-04-15 13:25:00,91.53,91.55,91.52,91.54,16300.0,53.5575,53.5692,53.5517,53.5634,16300.0
2015-04-15 13:30:00,91.55,91.55,91.53,91.55,36800.0,53.5692,53.5692,53.5575,53.5692,36800.0
2015-04-15 13:35:00,91.54,91.55,91.53,91.55,22000.0,53.5634,53.5692,53.5575,53.5692,22000.0
2015-04-15 13:40:00,91.55,91.55,91.54,91.55,14000.0,53.5692,53.5692,53.5634,53.5692,14000.0
2015-04-15 13:45:00,91.55,91.56,91.54,91.55,39400.0,53.5692,53.5751,53.5634,53.5692,39400.0
2015-04-15 13:50:00,91.56,91.56,91.54,91.54,13300.0,53.5751,53.5751,53.5634,53.5634,13300.0
2015-04-15 13:55:00,91.54,91.55,91.5,91.52,28500.0,53.5634,53.5692,53.54,53.5517,28500.0
2015-04-15 14:00:00,91.52,91.53,91.52,91.53,20100.0,53.5517,53.5575,53.5517,53.5575,20100.0
2015-04-15 14:05:00,91.53,91.53,91.52,91.53,26000.0,53.5575,53.5575,53.5517,53.5575,26000.0
2015-04-15 14:10:00,91.53,91.53,91.52,91.53,21600.0,53.5575,53.5575,53.5517,53.5575,21600.0
2015-04-15 14:15:00,91.53,91.53,91.52,91.52,30000.0,53.5575,53.5575,53.5517,53.5517,30000.0
2015-04-15 14:20:00,91.52,91.53,91.49,91.5,27800.0,53.5517,53.5575,53.5341,53.54,27800.0
2015-04-15 14:25:00,91.5,91.5,91.49,91.5,20900.0,53.54,53.54,53.5341,53.54,20900.0
2015-04-15 14:30:00,91.49,91.5,91.49,91.49,17100.0,53.5341,53.54,53.5341,53.5341,17100.0
2015-04-15 14:35:00,91.49,91.5,91.48,91.5,32200.0,53.5341,53.54,53.5283,53.54,32200.0
2015-04-15 14:40:00,91.5,91.5,91.49,91.5,10100.0,53.54,53.54,53.5341,53.54,10100.0
2015-04-15 14:45:00,91.5,91.5,91.49,91.5,66500.0,53.54,53.54,53.5341,53.54,66500.0
2015-04-15 14:50:00,91.5,91.5,91.49,91.49,54400.0,53.54,53.54,53.5341,53.5341,54400.0
2015-04-15 14:55:00,91.49,91.5,91.48,91.48,76800.0,53.5341,53.54,53.5283,53.5283,76800.0
2015-04-15 15:00:00,91.48,91.49,91.47,91.48,36300.0,53.5283,53.5341,53.5224,53.5283,36300.0
2015-04-15 15:05:00,91.48,91.49,91.47,91.47,58800.0,53.5283,53.5341,53.5224,53.5224,58800.0
2015-04-15 15:10:00,91.47,91.49,91.47,91.48,5200.0,53.5224,53.5341,53.5224,53.5283,5200.0
2015-04-15 15:15:00,91.49,91.5,91.48,91.49,6800.0,53.5341,53.54,53.5283,53.5341,6800.0
2015-04-15 15:20:00,91.5,91.5,91.49,91.5,18400.0,53.54,53.54,53.5341,53.54,18400.0
2015-04-15 15:25:00,91.5,91.51,91.49,91.51,51700.0,53.54,53.5458,53.5341,53.5458,51700.0
2015-04-15 15:30:00,91.51,91.51,91.5,91.5,25500.0,53.5458,53.5458,53.54,53.54,25500.0
2015-04-15 15:35:00,91.5,91.51,91.5,91.5,13800.0,53.54,53.5458,53.54,53.54,13800.0
2015-04-15 15:40:00,91.51,91.51,91.46,91.47,200100.0,53.5458,53.5458,53.5166,53.5224,200100.0
2015-04-15 15:45:00,91.47,91.48,91.46,91.48,45800.0,53.5224,53.5283,53.5166,53.5283,45800.0
2015-04-15 15:50:00,91.48,91.48,91.45,91.47,154400.0,53.5283,53.5283,53.5107,53.5224,154400.0
2015-04-15 15:55:00,91.46,91.51,91.46,91.51,197600.0,53.5166,53.5458,53.5166,53.5458,197600.0
2015-04-16 09:30:00,91.44,91.44,91.32,91.38,89300.0,53.5049,53.5049,53.4347,53.4698,89300.0
2015-04-16 09:35:00,91.38,91.38,91.35,91.35,55900.0,53.4698,53.4698,53.4522,53.4522,55900.0
2015-04-16 09:40:00,91.36,91.37,91.34,91.35,27500.0,53.4581,53.4639,53.4464,53.4522,27500.0
2015-04-16 09:45:00,91.34,91.36,91.29,91.29,100300.0,53.4464,53.4581,53.4171,53.4171,100300.0
2015-04-16 09:50:00,91.29,91.3,91.27,91.29,303500.0,53.4171,53.423,53.4054,53.4171,303500.0
2015-04-16 09:55:00,91.29,91.32,91.28,91.32,29900.0,53.4171,53.4347,53.4113,53.4347,29900.0
2015-04-16 10:00:00,91.31,91.33,91.28,91.33,59600.0,53.4288,53.4405,53.4113,53.4405,59600.0
2015-04-16 10:05:00,91.33,91.35,91.27,91.3,82000.0,53.4405,53.4522,53.4054,53.423,82000.0
2015-04-16 10:10:00,91.31,91.33,91.3,91.31,100700.0,53.4288,53.4405,53.423,53.4288,100700.0
2015-04-16 10:15:00,91.32,91.33,91.29,91.33,29700.0,53.4347,53.4405,53.4171,53.4405,29700.0
2015-04-16 10:20:00,91.33,91.34,91.32,91.33,54600.0,53.4405,53.4464,53.4347,53.4405,54600.0
2015-04-16 10:25:00,91.34,91.34,91.3,91.31,188300.0,53.4464,53.4464,53.423,53.4288,188300.0
2015-04-16 10:30:00,91.31,91.32,91.28,91.31,77500.0,53.4288,53.4347,53.4113,53.4288,77500.0
2015-04-16 10:35:00,91.31,91.32,91.3,91.31,29700.0,53.4288,53.4347,53.423,53.4288,29700.0
2015-04-16 10:40:00,91.32,91.34,91.31,91.33,14200.0,53.4347,53.4464,53.4288,53.4405,14200.0
2015-04-16 10:45:00,91.33,91.35,91.32,91.34,26500.0,53.4405,53.4522,53.4347,53.4464,26500.0
2015-04-16 10:50:00,91.34,91.35,91.32,91.33,20400.0,53.4464,53.4522,53.4347,53.4405,20400.0
2015-04-16 10:55:00,91.33,91.34,91.32,91.34,10900.0,53.4405,53.4464,53.4347,53.4464,10900.0
2015-04-16 11:00:00,91.34,91.34,91.33,91.34,11300.0,53.4464,53.4464,53.4405,53.4464,11300.0
2015-04-16 11:05:00,91.34,91.34,91.33,91.34,14500.0,53.4464,53.4464,53.4405,53.4464,14500.0
2015-04-16 11:10:00,91.34,91.34,91.33,91.34,35400.0,53.4464,53.4464,53.4405,53.4464,35400.0
2015-04-16 11:15:00,91.34,91.34,91.33,91.34,15000.0,53.4464,53.4464,53.4405,53.4464,15000.0
2015-04-16 11:20:00,91.34,91.36,91.34,91.36,82000.0,53.4464,53.4581,53.4464,53.4581,82000.0
2015-04-16 11:25:00,91.36,91.37,91.35,91.36,46200.0,53.4581,53.4639,53.4522,53.4581,46200.0
2015-04-16 11:30:00,91.36,91.36,91.35,91.36,4700.0,53.4581,53.4581,53.4522,53.4581,4700.0
2015-04-16 11:35:00,91.36,91.36,91.35,91.36,3600.0,53.4581,53.4581,53.4522,53.4581,3600.0
2015-04-16 11:40:00,91.36,91.37,91.33,91.34,24700.0,53.4581,53.4639,53.4405,53.4464,24700.0
2015-04-16 11:45:00,91.34,91.34,91.33,91.34,3000.0,53.4464,53.4464,53.4405,53.4464,3000.0
2015-04-16 11:50:00,91.34,91.34,91.33,91.34,6600.0,53.4464,53.4464,53.4405,53.4464,6600.0
2015-04-16 11:55:00,91.34,91.34,91.33,91.34,11500.0,53.4464,53.4464,53.4405,53.4464,11500.0
2015-04-16 12:00:00,91.34,91.35,91.33,91.34,5800.0,53.4464,53.4522,53.4405,53.4464,5800.0
2015-04-16 12:05:00,91.34,91.35,91.34,91.34,7000.0,53.4464,53.4522,53.4464,53.4464,7000.0
2015-04-16 12:10:00,91.34,91.35,91.29,91.31,130300.0,53.4464,53.4522,53.4171,53.4288,130300.0
2015-04-16 12:15:00,91.31,91.32,91.29,91.3,16500.0,53.4288,53.4347,53.4171,53.423,16500.0
2015-04-16 12:20:00,91.3,91.32,91.3,91.31,45500.0,53.423,53.4347,53.423,53.4288,45500.0
2015-04-16 12:25:00,91.3,91.31,91.29,91.3,7900.0,53.423,53.4288,53.4171,53.423,7900.0
2015-04-16 12:30:00,91.31,91.34,91.3,91.33,36800.0,53.4288,53.4464,53.423,53.4405,36800.0
2015-04-16 12:35:00,91.33,91.35,91.32,91.34,32300.0,53.4405,53.4522,53.4347,53.4464,32300.0
2015-04-16 12:40:00,91.34,91.35,91.3,91.32,14100.0,53.4464,53.4522,53.423,53.4347,14100.0
2015-04-16 12:45:00,91.31,91.33,91.31,91.32,35900.0,53.4288,53.4405,53.4288,53.4347,35900.0
2015-04-16 12:50:00,91.32,91.33,91.3,91.32,6300.0,53.4347,53.4405,53.423,53.4347,6300.0
2015-04-16 12:55:00,91.32,91.33,91.32,91.32,4300.0,53.4347,53.4405,53.4347,53.4347,4300.0
2015-04-16 13:00:00,91.32,91.33,91.31,91.32,28400.0,53.4347,53.4405,53.4288,53.4347,28400.0
2015-04-16 13:05:00,91.32,91.33,91.32,91.32,15200.0,53.4347,53.4405,53.4347,53.4347,15200.0
2015-04-16 13:10:00,91.32,91.33,91.31,91.32,4000.0,53.4347,53.4405,53.4288,53.4347,4000.0
2015-04-16 13:15:00,91.32,91.33,91.3,91.33,55100.0,53.4347,53.4405,53.423,53.4405,55100.0
2015-04-16 13:20:00,91.33,91.34,91.31,91.32,116100.0,53.4405,53.4464,53.4288,53.4347,116100.0
2015-04-16 13:25:00,91.32,91.33,91.31,91.31,27900.0,53.4347,53.4405,53.4288,53.4288,27900.0
2015-04-16 13:30:00,91.31,91.33,91.31,91.33,40400.0,53.4288,53.4405,53.4288,53.4405,40400.0
2015-04-16 13:35:00,91.33,91.33,91.32,91.33,17500.0,53.4405,53.4405,53.4347,53.4405,17500.0
2015-04-16 13:40:00,91.33,91.33,91.31,91.33,16600.0,53.4405,53.4405,53.4288,53.4405,16600.0
2015-04-16 13:45:00,91.33,91.34,91.32,91.34,148900.0,53.4405,53.4464,53.4347,53.4464,148900.0
2015-04-16 13:50:00,91.34,91.35,91.33,91.34,44500.0,53.4464,53.4522,53.4405,53.4464,44500.0
2015-04-16 13:55:00,91.35,91.39,91.34,91.37,249200.0,53.4522,53.4756,53.4464,53.4639,249200.0
2015-04-16 14:00:00,91.38,91.38,91.36,91.38,32700.0,53.4698,53.4698,53.4581,53.4698,32700.0
2015-04-16 14:05:00,91.37,91.39,91.37,91.39,26600.0,53.4639,53.4756,53.4639,53.4756,26600.0
2015-04-16 14:10:00,91.39,91.39,91.37,91.39,19300.0,53.4756,53.4756,53.4639,53.4756,19300.0
2015-04-16 14:15:00,91.39,91.41,91.39,91.39,32900.0,53.4756,53.4873,53.4756,53.4756,32900.0
2015-04-16 14:20:00,91.39,91.4,91.37,91.38,12200.0,53.4756,53.4815,53.4639,53.4698,12200.0
2015-04-16 14:25:00,91.38,91.39,91.37,91.38,30200.0,53.4698,53.4756,53.4639,53.4698,30200.0
2015-04-16 14:30:00,91.39,91.39,91.37,91.37,5900.0,53.4756,53.4756,53.4639,53.4639,5900.0
2015-04-16 14:35:00,91.38,91.39,91.37,91.37,39300.0,53.4698,53.4756,53.4639,53.4639,39300.0
2015-04-16 14:40:00,91.37,91.4,91.37,91.39,39500.0,53.4639,53.4815,53.4639,53.4756,39500.0
2015-04-16 14:45:00,91.4,91.4,91.37,91.37,16700.0,53.4815,53.4815,53.4639,53.4639,16700.0
2015-04-16 14:50:00,91.37,91.38,91.37,91.37,14200.0,53.4639,53.4698,53.4639,53.4639,14200.0
2015-04-16 14:55:00,91.38,91.38,91.36,91.36,29400.0,53.4698,53.4698,53.4581,53.4581,29400.0
2015-04-16 15:00:00,91.37,91.37,91.36,91.37,9700.0,53.4639,53.4639,53.4581,53.4639,9700.0
2015-04-16 15:05:00,91.37,91.37,91.36,91.36,5600.0,53.4639,53.4639,53.4581,53.4581,5600.0
2015-04-16 15:10:00,91.36,91.37,91.36,91.36,13900.0,53.4581,53.4639,53.4581,53.4581,13900.0
2015-04-16 15:15:00,91.36,91.37,91.36,91.37,17600.0,53.4581,53.4639,53.4581,53.4639,17600.0
2015-04-16 15:20:00,91.37,91.37,91.35,91.36,65100.0,53.4639,53.4639,53.4522,53.4581,65100.0
2015-04-16 15:25:00,91.36,91.36,91.33,91.35,61800.0,53.4581,53.4581,53.4405,53.4522,61800.0
2015-04-16 15:30:00,91.34,91.37,91.34,91.36,89900.0,53.4464,53.4639,53.4464,53.4581,89900.0
2015-04-16 15:35:00,91.37,91.38,91.36,91.38,55700.0,53.4639,53.4698,53.4581,53.4698,55700.0
2015-04-16 15:40:00,91.39,91.39,91.33,91.33,83200.0,53.4756,53.4756,53.4405,53.4405,83200.0
2015-04-16 15:45:00,91.33,91.39,91.33,91.36,114500.0,53.4405,53.4756,53.4405,53.4581,114500.0
2015-04-16 15:50:00,91.36,91.37,91.36,91.37,68600.0,53.4581,53.4639,53.4581,53.4639,68600.0
2015-04-16 15:55:00,91.37,91.37,91.33,91.35,212400.0,53.4639,53.4639,53.4405,53.4522,212400.0
2015-04-17 09:30:00,91.24,91.24,91.1,91.18,82900.0,53.3878,53.3878,53.3059,53.3527,82900.0
2015-04-17 09:35:00,91.18,91.18,91.15,91.15,19400.0,53.3527,53.3527,53.3352,53.3352,19400.0
2015-04-17 09:40:00,91.13,91.18,91.11,91.11,104900.0,53.3235,53.3527,53.3118,53.3118,104900.0
2015-04-17 09:45:00,91.11,91.14,91.08,91.11,52900.0,53.3118,53.3293,53.2942,53.3118,52900.0
2015-04-17 09:50:00,91.1,91.16,91.09,91.13,21500.0,53.3059,53.341,53.3001,53.3235,21500.0
2015-04-17 09:55:00,91.12,91.13,91.08,91.11,63400.0,53.3176,53.3235,53.2942,53.3118,63400.0
2015-04-17 10:00:00,91.12,91.12,91.05,91.06,838000.0,53.3176,53.3176,53.2767,53.2825,838000.0
2015-04-17 10:05:00,91.06,91.06,91.0,91.03,51500.0,53.2825,53.2825,53.2474,53.265,51500.0
2015-04-17 10:10:00,91.04,91.09,91.04,91.09,23500.0,53.2708,53.3001,53.2708,53.3001,23500.0
2015-04-17 10:15:00,91.09,91.14,91.08,91.1,42600.0,53.3001,53.3293,53.2942,53.3059,42600.0
2015-04-17 10:20:00,91.1,91.13,91.09,91.13,24800.0,53.3059,53.3235,53.3001,53.3235,24800.0
2015-04-17 10:25:00,91.13,91.15,91.07,91.13,55000.0,53.3235,53.3352,53.2884,53.3235,55000.0
2015-04-17 10:30:00,91.13,91.17,91.12,91.17,22100.0,53.3235,53.3469,53.3176,53.3469,22100.0
2015-04-17 10:35:00,91.16,91.18,91.16,91.17,17500.0,53.341,53.3527,53.341,53.3469,17500.0
2015-04-17 10:40:00,91.18,91.18,91.15,91.17,45200.0,53.3527,53.3527,53.3352,53.3469,45200.0
2015-04-17 10:45:00,91.17,91.17,91.14,91.16,29100.0,53.3469,53.3469,53.3293,53.341,29100.0
2015-04-17 10:50:00,91.15,91.16,91.1,91.11,33600.0,53.3352,53.341,53.3059,53.3118,33600.0
2015-04-17 10:55:00,91.11,91.13,91.1,91.11,12200.0,53.3118,53.3235,53.3059,53.3118,12200.0
2015-04-17 11:00:00,91.11,91.12,91.07,91.08,83400.0,53.3118,53.3176,53.2884,53.2942,83400.0
2015-04-17 11:05:00,91.07,91.1,91.05,91.09,31300.0,53.2884,53.3059,53.2767,53.3001,31300.0
2015-04-17 11:10:00,91.09,91.11,91.09,91.11,3900.0,53.3001,53.3118,53.3001,53.3118,3900.0
2015-04-17 11:15:00,91.12,91.12,91.09,91.12,15400.0,53.3176,53.3176,53.3001,53.3176,15400.0
2015-04-17 11:20:00,91.12,91.15,91.12,91.15,8200.0,53.3176,53.3352,53.3176,53.3352,8200.0
2015-04-17 11:25:00,91.15,91.16,91.12,91.15,108100.0,53.3352,53.341,53.3176,53.3352,108100.0
2015-04-17 11:30:00,91.15,91.16,91.14,91.15,7900.0,53.3352,53.341,53.3293,53.3352,7900.0
2015-04-17 11:35:00,91.14,91.16,91.11,91.11,17100.0,53.3293,53.341,53.3118,53.3118,17100.0
2015-04-17 11:40:00,91.12,91.12,91.11,91.12,900.0,53.3176,53.3176,53.3118,53.3176,900.0
2015-04-17 11:45:00,91.12,91.16,91.12,91.15,13700.0,53.3176,53.341,53.3176,53.3352,13700.0
2015-04-17 11:50:00,91.16,91.17,91.15,91.16,69000.0,53.341,53.3469,53.3352,53.341,69000.0
2015-04-17 11:55:00,91.16,91.17,91.15,91.16,34500.0,53.341,53.3469,53.3352,53.341,34500.0
2015-04-17 12:00:00,91.16,91.16,91.15,91.16,4100.0,53.341,53.341,53.3352,53.341,4100.0
2015-04-17 12:05:00,91.15,91.16,91.15,91.16,9000.0,53.3352,53.341,53.3352,53.341,9000.0
2015-04-17 12:10:00,91.17,91.17,91.16,91.16,9800.0,53.3469,53.3469,53.341,53.341,9800.0
2015-04-17 12:15:00,91.17,91.17,91.15,91.15,10400.0,53.3469,53.3469,53.3352,53.3352,10400.0
2015-04-17 12:20:00,91.16,91.16,91.15,91.16,5400.0,53.341,53.341,53.3352,53.341,5400.0
2015-04-17 12:25:00,91.15,91.16,91.15,91.16,5000.0,53.3352,53.341,53.3352,53.341,5000.0
2015-04-17 12:30:00,91.16,91.16,91.11,91.13,16700.0,53.341,53.341,53.3118,53.3235,16700.0
2015-04-17 12:35:00,91.14,91.16,91.13,91.16,6700.0,53.3293,53.341,53.3235,53.341,6700.0
2015-04-17 12:40:00,91.16,91.16,91.15,91.16,3000.0,53.341,53.341,53.3352,53.341,3000.0
2015-04-17 12:45:00,91.16,91.16,91.15,91.16,3000.0,53.341,53.341,53.3352,53.341,3000.0
2015-04-17 12:50:00,91.15,91.16,91.15,91.16,5900.0,53.3352,53.341,53.3352,53.341,5900.0
2015-04-17 12:55:00,91.16,91.16,91.15,91.16,5100.0,53.341,53.341,53.3352,53.341,5100.0
2015-04-17 13:00:00,91.16,91.16,91.15,91.16,3000.0,53.341,53.341,53.3352,53.341,3000.0
2015-04-17 13:05:00,91.16,91.16,91.15,91.16,3600.0,53.341,53.341,53.3352,53.341,3600.0
2015-04-17 13:10:00,91.16,91.16,91.15,91.16,4200.0,53.341,53.341,53.3352,53.341,4200.0
2015-04-17 13:15:00,91.16,91.16,91.15,91.15,17500.0,53.341,53.341,53.3352,53.3352,17500.0
2015-04-17 13:20:00,91.15,91.16,91.15,91.15,12300.0,53.3352,53.341,53.3352,53.3352,12300.0
2015-04-17 13:25:00,91.16,91.16,91.15,91.16,18200.0,53.341,53.341,53.3352,53.341,18200.0
2015-04-17 13:30:00,91.16,91.16,91.11,91.13,35500.0,53.341,53.341,53.3118,53.3235,35500.0
2015-04-17 13:35:00,91.13,91.17,91.12,91.14,19500.0,53.3235,53.3469,53.3176,53.3293,19500.0
2015-04-17 13:40:00,91.15,91.15,91.14,91.15,9800.0,53.3352,53.3352,53.3293,53.3352,9800.0
2015-04-17 13:45:00,91.14,91.14,91.1,91.13,9400.0,53.3293,53.3293,53.3059,53.3235,9400.0
2015-04-17 13:50:00,91.13,91.13,91.08,91.09,18200.0,53.3235,53.3235,53.2942,53.3001,18200.0
2015-04-17 13:55:00,91.09,91.09,91.02,91.08,50100.0,53.3001,53.3001,53.2591,53.2942,50100.0
2015-04-17 14:00:00,91.08,91.1,91.06,91.06,10900.0,53.2942,53.3059,53.2825,53.2825,10900.0
2015-04-17 14:05:00,91.07,91.09,91.05,91.05,19900.0,53.2884,53.3001,53.2767,53.2767,19900.0
2015-04-17 14:10:00,91.05,91.08,91.04,91.05,14400.0,53.2767,53.2942,53.2708,53.2767,14400.0
2015-04-17 14:15:00,91.05,91.05,91.01,91.03,39800.0,53.2767,53.2767,53.2533,53.265,39800.0
2015-04-17 14:20:00,91.04,91.07,91.03,91.05,9600.0,53.2708,53.2884,53.265,53.2767,9600.0
2015-04-17 14:25:00,91.06,91.08,91.06,91.08,22800.0,53.2825,53.2942,53.2825,53.2942,22800.0
2015-04-17 14:30:00,91.08,91.12,91.07,91.12,26000.0,53.2942,53.3176,53.2884,53.3176,26000.0
2015-04-17 14:35:00,91.12,91.12,91.07,91.08,18700.0,53.3176,53.3176,53.2884,53.2942,18700.0
2015-04-17 14:40:00,91.08,91.09,91.08,91.08,2200.0,53.2942,53.3001,53.2942,53.2942,2200.0
2015-04-17 14:45:00,91.09,91.1,91.08,91.08,13200.0,53.3001,53.3059,53.2942,53.2942,13200.0
2015-04-17 14:50:00,91.08,91.08,91.04,91.06,26700.0,53.2942,53.2942,53.2708,53.2825,26700.0
2015-04-17 14:55:00,91.07,91.1,91.05,91.08,16600.0,53.2884,53.3059,53.2767,53.2942,16600.0
2015-04-17 15:00:00,91.08,91.1,91.08,91.08,34600.0,53.2942,53.3059,53.2942,53.2942,34600.0
2015-04-17 15:05:00,91.09,91.09,91.08,91.08,6500.0,53.3001,53.3001,53.2942,53.2942,6500.0
2015-04-17 15:10:00,91.08,91.09,91.07,91.07,42700.0,53.2942,53.3001,53.2884,53.2884,42700.0
2015-04-17 15:15:00,91.07,91.1,91.07,91.08,28000.0,53.2884,53.3059,53.2884,53.2942,28000.0
2015-04-17 15:20:00,91.08,91.08,91.04,91.05,81000.0,53.2942,53.2942,53.2708,53.2767,81000.0
2015-04-17 15:25:00,91.05,91.1,91.04,91.1,48700.0,53.2767,53.3059,53.2708,53.3059,48700.0
2015-04-17 15:30:00,91.09,91.15,91.09,91.15,36700.0,53.3001,53.3352,53.3001,53.3352,36700.0
2015-04-17 15:35:00,91.14,91.16,91.12,91.16,40800.0,53.3293,53.341,53.3176,53.341,40800.0
2015-04-17 15:40:00,91.16,91.17,91.15,91.16,40400.0,53.341,53.3469,53.3352,53.341,40400.0
2015-04-17 15:45:00,91.16,91.17,91.12,91.12,58600.0,53.341,53.3469,53.3176,53.3176,58600.0
2015-04-17 15:50:00,91.12,91.15,91.09,91.09,123200.0,53.3176,53.3352,53.3001,53.3001,123200.0
2015-04-17 15:55:00,91.1,91.12,91.01,91.06,257900.0,53.3059,53.3176,53.2533,53.2825,257900.0
2015-04-20 09:30:00,91.24,91.35,91.11,91.35,65900.0,53.3878,53.4522,53.3118,53.4522,65900.0
2015-04-20 09:35:00,91.35,91.38,91.27,91.27,29300.0,53.4522,53.4698,53.4054,53.4054,29300.0
2015-04-20 09:40:00,91.25,91.31,91.25,91.31,230700.0,53.3937,53.4288,53.3937,53.4288,230700.0
2015-04-20 09:45:00,91.32,91.35,91.31,91.34,88000.0,53.4347,53.4522,53.4288,53.4464,88000.0
2015-04-20 09:50:00,91.34,91.34,91.3,91.31,91700.0,53.4464,53.4464,53.423,53.4288,91700.0
2015-04-20 09:55:00,91.31,91.32,91.31,91.31,19300.0,53.4288,53.4347,53.4288,53.4288,19300.0
2015-04-20 10:00:00,91.32,91.35,91.3,91.3,88800.0,53.4347,53.4522,53.423,53.423,88800.0
2015-04-20 10:05:00,91.3,91.33,91.3,91.33,15600.0,53.423,53.4405,53.423,53.4405,15600.0
2015-04-20 10:10:00,91.33,91.34,91.32,91.33,20700.0,53.4405,53.4464,53.4347,53.4405,20700.0
2015-04-20 10:15:00,91.33,91.34,91.32,91.33,41400.0,53.4405,53.4464,53.4347,53.4405,41400.0
2015-04-20 10:20:00,91.34,91.34,91.33,91.33,11800.0,53.4464,53.4464,53.4405,53.4405,11800.0
2015-04-20 10:25:00,91.33,91.34,91.33,91.33,16600.0,53.4405,53.4464,53.4405,53.4405,16600.0
2015-04-20 10:30:00,91.34,91.34,91.32,91.32,22500.0,53.4464,53.4464,53.4347,53.4347,22500.0
2015-04-20 10:35:00,91.32,91.34,91.3,91.3,14200.0,53.4347,53.4464,53.423,53.423,14200.0
2015-04-20 10:40:00,91.31,91.31,91.26,91.27,99700.0,53.4288,53.4288,53.3996,53.4054,99700.0
2015-04-20 10:45:00,91.26,91.26,91.23,91.23,16500.0,53.3996,53.3996,53.382,53.382,16500.0
2015-04-20 10:50:00,91.23,91.26,91.23,91.25,57300.0,53.382,53.3996,53.382,53.3937,57300.0
2015-04-20 10:55:00,91.25,91.25,91.24,91.25,92700.0,53.3937,53.3937,53.3878,53.3937,92700.0
2015-04-20 11:00:00,91.25,91.25,91.23,91.24,51200.0,53.3937,53.3937,53.382,53.3878,51200.0
2015-04-20 11:05:00,91.23,91.24,91.22,91.22,14900.0,53.382,53.3878,53.3761,53.3761,14900.0
2015-04-20 11:10:00,91.23,91.23,91.21,91.21,15800.0,53.382,53.382,53.3703,53.3703,15800.0
2015-04-20 11:15:00,91.21,91.22,91.21,91.21,5900.0,53.3703,53.3761,53.3703,53.3703,5900.0
2015-04-20 11:20:00,91.22,91.22,91.21,91.21,16300.0,53.3761,53.3761,53.3703,53.3703,16300.0
2015-04-20 11:25:00,91.21,91.22,91.21,91.22,9500.0,53.3703,53.3761,53.3703,53.3761,9500.0
2015-04-20 11:30:00,91.22,91.22,91.21,91.22,38200.0,53.3761,53.3761,53.3703,53.3761,38200.0
2015-04-20 11:35:00,91.22,91.23,91.21,91.22,31700.0,53.3761,53.382,53.3703,53.3761,31700.0
2015-04-20 11:40:00,91.22,91.23,91.22,91.23,6800.0,53.3761,53.382,53.3761,53.382,6800.0
2015-04-20 11:45:00,91.23,91.25,91.22,91.25,73900.0,53.382,53.3937,53.3761,53.3937,73900.0
2015-04-20 11:50:00,91.24,91.25,91.24,91.25,15400.0,53.3878,53.3937,53.3878,53.3937,15400.0
2015-04-20 11:55:00,91.25,91.25,91.24,91.25,14700.0,53.3937,53.3937,53.3878,53.3937,14700.0
2015-04-20 12:00:00,91.25,91.27,91.25,91.27,15400.0,53.3937,53.4054,53.3937,53.4054,15400.0
2015-04-20 12:05:00,91.26,91.28,91.23,91.26,109900.0,53.3996,53.4113,53.382,53.3996,109900.0
2015-04-20 12:10:00,91.27,91.27,91.26,91.27,4700.0,53.4054,53.4054,53.3996,53.4054,4700.0
2015-04-20 12:15:00,91.27,91.29,91.27,91.27,26200.0,53.4054,53.4171,53.4054,53.4054,26200.0
2015-04-20 12:20:00,91.27,91.28,91.27,91.28,11300.0,53.4054,53.4113,53.4054,53.4113,11300.0
2015-04-20 12:25:00,91.28,91.28,91.28,91.28,2700.0,53.4113,53.4113,53.4113,53.4113,2700.0
2015-04-20 12:30:00,91.29,91.3,91.27,91.3,31700.0,53.4171,53.423,53.4054,53.423,31700.0
2015-04-20 12:35:00,91.29,91.3,91.29,91.3,6800.0,53.4171,53.423,53.4171,53.423,6800.0
2015-04-20 12:40:00,91.3,91.32,91.29,91.31,16400.0,53.423,53.4347,53.4171,53.4288,16400.0
2015-04-20 12:45:00,91.31,91.31,91.29,91.3,14000.0,53.4288,53.4288,53.4171,53.423,14000.0
2015-04-20 12:50:00,91.3,91.3,91.29,91.3,5700.0,53.423,53.423,53.4171,53.423,5700.0
2015-04-20 12:55:00,91.3,91.3,91.28,91.3,13300.0,53.423,53.423,53.4113,53.423,13300.0
2015-04-20 13:00:00,91.3,91.3,91.29,91.3,1200.0,53.423,53.423,53.4171,53.423,1200.0
2015-04-20 13:05:00,91.3,91.32,91.29,91.32,14100.0,53.423,53.4347,53.4171,53.4347,14100.0
2015-04-20 13:10:00,91.31,91.34,91.31,91.34,11400.0,53.4288,53.4464,53.4288,53.4464,11400.0
2015-04-20 13:15:00,91.34,91.34,91.32,91.33,26500.0,53.4464,53.4464,53.4347,53.4405,26500.0
2015-04-20 13:20:00,91.32,91.33,91.3,91.3,12300.0,53.4347,53.4405,53.423,53.423,12300.0
2015-04-20 13:25:00,91.3,91.32,91.3,91.32,4900.0,53.423,53.4347,53.423,53.4347,4900.0
2015-04-20 13:30:00,91.32,91.33,91.31,91.31,11100.0,53.4347,53.4405,53.4288,53.4288,11100.0
2015-04-20 13:35:00,91.32,91.33,91.31,91.32,15400.0,53.4347,53.4405,53.4288,53.4347,15400.0
2015-04-20 13:40:00,91.33,91.33,91.31,91.32,11100.0,53.4405,53.4405,53.4288,53.4347,11100.0
2015-04-20 13:45:00,91.31,91.32,91.3,91.31,14000.0,53.4288,53.4347,53.423,53.4288,14000.0
2015-04-20 13:50:00,91.32,91.32,91.27,91.28,188000.0,53.4347,53.4347,53.4054,53.4113,188000.0
2015-04-20 13:55:00,91.29,91.29,91.28,91.28,16300.0,53.4171,53.4171,53.4113,53.4113,16300.0
2015-04-20 14:00:00,91.28,91.29,91.24,91.26,24800.0,53.4113,53.4171,53.3878,53.3996,24800.0
2015-04-20 14:05:00,91.26,91.27,91.23,91.24,135300.0,53.3996,53.4054,53.382,53.3878,135300.0
2015-04-20 14:10:00,91.23,91.25,91.23,91.25,18100.0,53.382,53.3937,53.382,53.3937,18100.0
2015-04-20 14:15:00,91.24,91.27,91.24,91.26,245500.0,53.3878,53.4054,53.3878,53.3996,245500.0
2015-04-20 14:20:00,91.27,91.27,91.26,91.27,31300.0,53.4054,53.4054,53.3996,53.4054,31300.0
2015-04-20 14:25:00,91.27,91.28,91.26,91.28,17600.0,53.4054,53.4113,53.3996,53.4113,17600.0
2015-04-20 14:30:00,91.28,91.28,91.27,91.27,6200.0,53.4113,53.4113,53.4054,53.4054,6200.0
2015-04-20 14:35:00,91.27,91.28,91.27,91.27,34700.0,53.4054,53.4113,53.4054,53.4054,34700.0
2015-04-20 14:40:00,91.27,91.28,91.27,91.27,34900.0,53.4054,53.4113,53.4054,53.4054,34900.0
2015-04-20 14:45:00,91.28,91.28,91.25,91.27,49000.0,53.4113,53.4113,53.3937,53.4054,49000.0
2015-04-20 14:50:00,91.27,91.27,91.26,91.27,4700.0,53.4054,53.4054,53.3996,53.4054,4700.0
2015-04-20 14:55:00,91.27,91.28,91.26,91.27,40500.0,53.4054,53.4113,53.3996,53.4054,40500.0
2015-04-20 15:00:00,91.28,91.28,91.26,91.27,13800.0,53.4113,53.4113,53.3996,53.4054,13800.0
2015-04-20 15:05:00,91.26,91.27,91.26,91.27,15800.0,53.3996,53.4054,53.3996,53.4054,15800.0
2015-04-20 15:10:00,91.28,91.28,91.27,91.28,11300.0,53.4113,53.4113,53.4054,53.4113,11300.0
2015-04-20 15:15:00,91.28,91.28,91.27,91.28,7500.0,53.4113,53.4113,53.4054,53.4113,7500.0
2015-04-20 15:20:00,91.28,91.28,91.27,91.28,13700.0,53.4113,53.4113,53.4054,53.4113,13700.0
2015-04-20 15:25:00,91.28,91.28,91.27,91.27,16500.0,53.4113,53.4113,53.4054,53.4054,16500.0
2015-04-20 15:30:00,91.28,91.28,91.27,91.27,26100.0,53.4113,53.4113,53.4054,53.4054,26100.0
2015-04-20 15:35:00,91.27,91.28,91.24,91.25,42700.0,53.4054,53.4113,53.3878,53.3937,42700.0
2015-04-20 15:40:00,91.24,91.28,91.24,91.27,39400.0,53.3878,53.4113,53.3878,53.4054,39400.0
2015-04-20 15:45:00,91.27,91.28,91.24,91.25,22200.0,53.4054,53.4113,53.3878,53.3937,22200.0
2015-04-20 15:50:00,91.25,91.25,91.23,91.24,73200.0,53.3937,53.3937,53.382,53.3878,73200.0
2015-04-20 15:55:00,91.23,91.29,91.2,91.23,223100.0,53.382,53.4171,53.3644,53.382,223100.0
2015-04-21 09:30:00,91.48,91.48,91.39,91.4,101900.0,53.5283,53.5283,53.4756,53.4815,101900.0
2015-04-21 09:35:00,91.39,91.39,91.31,91.33,43400.0,53.4756,53.4756,53.4288,53.4405,43400.0
2015-04-21 09:40:00,91.33,91.33,91.27,91.29,48000.0,53.4405,53.4405,53.4054,53.4171,48000.0
2015-04-21 09:45:00,91.29,91.31,91.28,91.31,54900.0,53.4171,53.4288,53.4113,53.4288,54900.0
2015-04-21 09:50:00,91.31,91.32,91.3,91.31,98700.0,53.4288,53.4347,53.423,53.4288,98700.0
2015-04-21 09:55:00,91.31,91.31,91.28,91.28,48100.0,53.4288,53.4288,53.4113,53.4113,48100.0
2015-04-21 10:00:00,91.29,91.29,91.25,91.27,56600.0,53.4171,53.4171,53.3937,53.4054,56600.0
2015-04-21 10:05:00,91.27,91.27,91.24,91.24,57200.0,53.4054,53.4054,53.3878,53.3878,57200.0
2015-04-21 10:10:00,91.25,91.31,91.24,91.27,43200.0,53.3937,53.4288,53.3878,53.4054,43200.0
2015-04-21 10:15:00,91.27,91.28,91.26,91.27,15500.0,53.4054,53.4113,53.3996,53.4054,15500.0
2015-04-21 10:20:00,91.28,91.28,91.27,91.27,18000.0,53.4113,53.4113,53.4054,53.4054,18000.0
2015-04-21 10:25:00,91.27,91.28,91.26,91.26,51900.0,53.4054,53.4113,53.3996,53.3996,51900.0
2015-04-21 10:30:00,91.26,91.27,91.25,91.25,48300.0,53.3996,53.4054,53.3937,53.3937,48300.0
2015-04-21 10:35:00,91.25,91.28,91.24,91.28,24900.0,53.3937,53.4113,53.3878,53.4113,24900.0
2015-04-21 10:40:00,91.27,91.28,91.26,91.27,34400.0,53.4054,53.4113,53.3996,53.4054,34400.0
2015-04-21 10:45:00,91.26,91.28,91.26,91.27,23200.0,53.3996,53.4113,53.3996,53.4054,23200.0
2015-04-21 10:50:00,91.27,91.29,91.27,91.27,69900.0,53.4054,53.4171,53.4054,53.4054,69900.0
2015-04-21 10:55:00,91.28,91.29,91.27,91.29,29000.0,53.4113,53.4171,53.4054,53.4171,29000.0
2015-04-21 11:00:00,91.29,91.3,91.28,91.3,14800.0,53.4171,53.423,53.4113,53.423,14800.0
2015-04-21 11:05:00,91.3,91.34,91.29,91.34,36500.0,53.423,53.4464,53.4171,53.4464,36500.0
2015-04-21 11:10:00,91.34,91.34,91.33,91.34,10400.0,53.4464,53.4464,53.4405,53.4464,10400.0
2015-04-21 11:15:00,91.34,91.34,91.32,91.33,26100.0,53.4464,53.4464,53.4347,53.4405,26100.0
2015-04-21 11:20:00,91.32,91.33,91.27,91.3,29000.0,53.4347,53.4405,53.4054,53.423,29000.0
2015-04-21 11:25:00,91.3,91.32,91.29,91.32,17300.0,53.423,53.4347,53.4171,53.4347,17300.0
2015-04-21 11:30:00,91.31,91.32,91.31,91.31,12300.0,53.4288,53.4347,53.4288,53.4288,12300.0
2015-04-21 11:35:00,91.31,91.32,91.3,91.31,97700.0,53.4288,53.4347,53.423,53.4288,97700.0
2015-04-21 11:40:00,91.31,91.31,91.28,91.29,77900.0,53.4288,53.4288,53.4113,53.4171,77900.0
2015-04-21 11:45:00,91.29,91.29,91.25,91.26,46800.0,53.4171,53.4171,53.3937,53.3996,46800.0
2015-04-21 11:50:00,91.25,91.27,91.25,91.27,42700.0,53.3937,53.4054,53.3937,53.4054,42700.0
2015-04-21 11:55:00,91.27,91.27,91.26,91.27,28500.0,53.4054,53.4054,53.3996,53.4054,28500.0
2015-04-21 12:00:00,91.27,91.27,91.25,91.26,104800.0,53.4054,53.4054,53.3937,53.3996,104800.0
2015-04-21 12:05:00,91.25,91.28,91.25,91.28,73900.0,53.3937,53.4113,53.3937,53.4113,73900.0
2015-04-21 12:10:00,91.28,91.34,91.27,91.34,157800.0,53.4113,53.4464,53.4054,53.4464,157800.0
2015-04-21 12:15:00,91.34,91.34,91.32,91.32,46400.0,53.4464,53.4464,53.4347,53.4347,46400.0
2015-04-21 12:20:00,91.32,91.32,91.31,91.31,33200.0,53.4347,53.4347,53.4288,53.4288,33200.0
2015-04-21 12:25:00,91.31,91.34,91.31,91.34,28000.0,53.4288,53.4464,53.4288,53.4464,28000.0
2015-04-21 12:30:00,91.34,91.34,91.32,91.33,53200.0,53.4464,53.4464,53.4347,53.4405,53200.0
2015-04-21 12:35:00,91.33,91.35,91.32,91.35,40300.0,53.4405,53.4522,53.4347,53.4522,40300.0
2015-04-21 12:40:00,91.34,91.35,91.33,91.33,26000.0,53.4464,53.4522,53.4405,53.4405,26000.0
2015-04-21 12:45:00,91.33,91.33,91.32,91.32,10500.0,53.4405,53.4405,53.4347,53.4347,10500.0
2015-04-21 12:50:00,91.32,91.32,91.31,91.32,15500.0,53.4347,53.4347,53.4288,53.4347,15500.0
2015-04-21 12:55:00,91.31,91.32,91.31,91.31,11500.0,53.4288,53.4347,53.4288,53.4288,11500.0
2015-04-21 13:00:00,91.31,91.33,91.31,91.33,13900.0,53.4288,53.4405,53.4288,53.4405,13900.0
2015-04-21 13:05:00,91.33,91.33,91.32,91.33,11100.0,53.4405,53.4405,53.4347,53.4405,11100.0
2015-04-21 13:10:00,91.32,91.32,91.31,91.32,10200.0,53.4347,53.4347,53.4288,53.4347,10200.0
2015-04-21 13:15:00,91.32,91.34,91.31,91.33,14700.0,53.4347,53.4464,53.4288,53.4405,14700.0
2015-04-21 13:20:00,91.33,91.33,91.31,91.31,12100.0,53.4405,53.4405,53.4288,53.4288,12100.0
2015-04-21 13:25:00,91.31,91.32,91.3,91.3,13700.0,53.4288,53.4347,53.423,53.423,13700.0
2015-04-21 13:30:00,91.3,91.32,91.3,91.3,16100.0,53.423,53.4347,53.423,53.423,16100.0
2015-04-21 13:35:00,91.3,91.32,91.28,91.29,32300.0,53.423,53.4347,53.4113,53.4171,32300.0
2015-04-21 13:40:00,91.29,91.3,91.28,91.29,22400.0,53.4171,53.423,53.4113,53.4171,22400.0
2015-04-21 13:45:00,91.3,91.3,91.28,91.29,21300.0,53.423,53.423,53.4113,53.4171,21300.0
2015-04-21 13:50:00,91.28,91.33,91.28,91.31,52500.0,53.4113,53.4405,53.4113,53.4288,52500.0
2015-04-21 13:55:00,91.31,91.34,91.3,91.31,58900.0,53.4288,53.4464,53.423,53.4288,58900.0
2015-04-21 14:00:00,91.31,91.33,91.29,91.32,46300.0,53.4288,53.4405,53.4171,53.4347,46300.0
2015-04-21 14:05:00,91.32,91.33,91.27,91.3,93300.0,53.4347,53.4405,53.4054,53.423,93300.0
2015-04-21 14:10:00,91.29,91.32,91.29,91.31,14000.0,53.4171,53.4347,53.4171,53.4288,14000.0
2015-04-21 14:15:00,91.32,91.33,91.31,91.32,12100.0,53.4347,53.4405,53.4288,53.4347,12100.0
2015-04-21 14:20:00,91.32,91.33,91.31,91.31,79500.0,53.4347,53.4405,53.4288,53.4288,79500.0
2015-04-21 14:25:00,91.31,91.34,91.31,91.34,22900.0,53.4288,53.4464,53.4288,53.4464,22900.0
2015-04-21 14:30:00,91.34,91.35,91.33,91.34,20400.0,53.4464,53.4522,53.4405,53.4464,20400.0
2015-04-21 14:35:00,91.34,91.35,91.34,91.34,21200.0,53.4464,53.4522,53.4464,53.4464,21200.0
2015-04-21 14:40:00,91.34,91.35,91.34,91.34,15600.0,53.4464,53.4522,53.4464,53.4464,15600.0
2015-04-21 14:45:00,91.34,91.35,91.34,91.34,13500.0,53.4464,53.4522,53.4464,53.4464,13500.0
2015-04-21 14:50:00,91.34,91.35,91.34,91.34,11600.0,53.4464,53.4522,53.4464,53.4464,11600.0
2015-04-21 14:55:00,91.34,91.35,91.34,91.34,17800.0,53.4464,53.4522,53.4464,53.4464,17800.0
2015-04-21 15:00:00,91.34,91.35,91.34,91.35,10300.0,53.4464,53.4522,53.4464,53.4522,10300.0
2015-04-21 15:05:00,91.34,91.39,91.34,91.39,43000.0,53.4464,53.4756,53.4464,53.4756,43000.0
2015-04-21 15:10:00,91.39,91.41,91.38,91.4,55900.0,53.4756,53.4873,53.4698,53.4815,55900.0
2015-04-21 15:15:00,91.4,91.41,91.34,91.36,41700.0,53.4815,53.4873,53.4464,53.4581,41700.0
2015-04-21 15:20:00,91.36,91.37,91.33,91.36,37300.0,53.4581,53.4639,53.4405,53.4581,37300.0
2015-04-21 15:25:00,91.36,91.36,91.31,91.34,29800.0,53.4581,53.4581,53.4288,53.4464,29800.0
2015-04-21 15:30:00,91.34,91.34,91.32,91.33,49400.0,53.4464,53.4464,53.4347,53.4405,49400.0
2015-04-21 15:35:00,91.32,91.33,91.31,91.32,43100.0,53.4347,53.4405,53.4288,53.4347,43100.0
2015-04-21 15:40:00,91.32,91.32,91.28,91.28,91900.0,53.4347,53.4347,53.4113,53.4113,91900.0
2015-04-21 15:45:00,91.28,91.32,91.28,91.3,91900.0,53.4113,53.4347,53.4113,53.423,91900.0
2015-04-21 15:50:00,91.29,91.3,91.29,91.3,59500.0,53.4171,53.423,53.4171,53.423,59500.0
2015-04-21 15:55:00,91.29,91.3,91.26,91.28,168900.0,53.4171,53.423,53.3996,53.4113,168900.0
2015-04-22 09:30:00,91.43,91.44,91.37,91.42,85400.0,53.499,53.5049,53.4639,53.4932,85400.0
2015-04-22 09:35:00,91.42,91.43,91.42,91.43,4200.0,53.4932,53.499,53.4932,53.499,4200.0
2015-04-22 09:40:00,91.42,91.43,91.38,91.38,389300.0,53.4932,53.499,53.4698,53.4698,389300.0
2015-04-22 09:45:00,91.39,91.39,91.32,91.33,208000.0,53.4756,53.4756,53.4347,53.4405,208000.0
2015-04-22 09:50:00,91.34,91.35,91.33,91.34,33900.0,53.4464,53.4522,53.4405,53.4464,33900.0
2015-04-22 09:55:00,91.35,91.35,91.34,91.34,1800.0,53.4522,53.4522,53.4464,53.4464,1800.0
2015-04-22 10:00:00,91.34,91.4,91.31,91.32,69300.0,53.4464,53.4815,53.4288,53.4347,69300.0
2015-04-22 10:05:00,91.33,91.34,91.29,91.3,130700.0,53.4405,53.4464,53.4171,53.423,130700.0
2015-04-22 10:10:00,91.29,91.31,91.28,91.29,38300.0,53.4171,53.4288,53.4113,53.4171,38300.0
2015-04-22 10:15:00,91.29,91.3,91.26,91.29,29400.0,53.4171,53.423,53.3996,53.4171,29400.0
2015-04-22 10:20:00,91.29,91.29,91.26,91.29,58700.0,53.4171,53.4171,53.3996,53.4171,58700.0
2015-04-22 10:25:00,91.29,91.3,91.28,91.3,65200.0,53.4171,53.423,53.4113,53.423,65200.0
2015-04-22 10:30:00,91.29,91.3,91.29,91.3,26800.0,53.4171,53.423,53.4171,53.423,26800.0
2015-04-22 10:35:00,91.3,91.3,91.28,91.29,6500.0,53.423,53.423,53.4113,53.4171,6500.0
2015-04-22 10:40:00,91.3,91.37,91.29,91.37,174400.0,53.423,53.4639,53.4171,53.4639,174400.0
2015-04-22 10:45:00,91.38,91.38,91.36,91.37,14200.0,53.4698,53.4698,53.4581,53.4639,14200.0
2015-04-22 10:50:00,91.37,91.37,91.32,91.33,50900.0,53.4639,53.4639,53.4347,53.4405,50900.0
2015-04-22 10:55:00,91.33,91.33,91.31,91.31,62600.0,53.4405,53.4405,53.4288,53.4288,62600.0
2015-04-22 11:00:00,91.31,91.32,91.29,91.3,19400.0,53.4288,53.4347,53.4171,53.423,19400.0
2015-04-22 11:05:00,91.3,91.3,91.29,91.3,5900.0,53.423,53.423,53.4171,53.423,5900.0
2015-04-22 11:10:00,91.3,91.3,91.27,91.28,67900.0,53.423,53.423,53.4054,53.4113,67900.0
2015-04-22 11:15:00,91.28,91.3,91.27,91.29,22000.0,53.4113,53.423,53.4054,53.4171,22000.0
2015-04-22 11:20:00,91.29,91.29,91.27,91.27,12300.0,53.4171,53.4171,53.4054,53.4054,12300.0
2015-04-22 11:25:00,91.28,91.3,91.27,91.3,7700.0,53.4113,53.423,53.4054,53.423,7700.0
2015-04-22 11:30:00,91.3,91.31,91.27,91.28,55600.0,53.423,53.4288,53.4054,53.4113,55600.0
2015-04-22 11:35:00,91.28,91.3,91.27,91.3,10400.0,53.4113,53.423,53.4054,53.423,10400.0
2015-04-22 11:40:00,91.3,91.3,91.29,91.3,4600.0,53.423,53.423,53.4171,53.423,4600.0
2015-04-22 11:45:00,91.3,91.31,91.3,91.31,74300.0,53.423,53.4288,53.423,53.4288,74300.0
2015-04-22 11:50:00,91.3,91.31,91.28,91.3,15700.0,53.423,53.4288,53.4113,53.423,15700.0
2015-04-22 11:55:00,91.31,91.31,91.3,91.31,5300.0,53.4288,53.4288,53.423,53.4288,5300.0
2015-04-22 12:00:00,91.31,91.31,91.26,91.26,34300.0,53.4288,53.4288,53.3996,53.3996,34300.0
2015-04-22 12:05:00,91.26,91.27,91.26,91.26,9900.0,53.3996,53.4054,53.3996,53.3996,9900.0
2015-04-22 12:10:00,91.27,91.27,91.25,91.26,175400.0,53.4054,53.4054,53.3937,53.3996,175400.0
2015-04-22 12:15:00,91.26,91.26,91.24,91.25,55700.0,53.3996,53.3996,53.3878,53.3937,55700.0
2015-04-22 12:20:00,91.24,91.25,91.24,91.25,11900.0,53.3878,53.3937,53.3878,53.3937,11900.0
2015-04-22 12:25:00,91.25,91.26,91.24,91.25,19500.0,53.3937,53.3996,53.3878,53.3937,19500.0
2015-04-22 12:30:00,91.26,91.26,91.24,91.25,13900.0,53.3996,53.3996,53.3878,53.3937,13900.0
2015-04-22 12:35:00,91.25,91.25,91.24,91.25,11500.0,53.3937,53.3937,53.3878,53.3937,11500.0
2015-04-22 12:40:00,91.25,91.25,91.24,91.24,10800.0,53.3937,53.3937,53.3878,53.3878,10800.0
2015-04-22 12:45:00,91.25,91.25,91.24,91.25,14800.0,53.3937,53.3937,53.3878,53.3937,14800.0
2015-04-22 12:50:00,91.25,91.25,91.24,91.25,11600.0,53.3937,53.3937,53.3878,53.3937,11600.0
2015-04-22 12:55:00,91.25,91.25,91.24,91.24,7000.0,53.3937,53.3937,53.3878,53.3878,7000.0
2015-04-22 13:00:00,91.25,91.26,91.24,91.26,10800.0,53.3937,53.3996,53.3878,53.3996,10800.0
2015-04-22 13:05:00,91.25,91.26,91.23,91.23,70500.0,53.3937,53.3996,53.382,53.382,70500.0
2015-04-22 13:10:00,91.23,91.24,91.23,91.23,11800.0,53.382,53.3878,53.382,53.382,11800.0
2015-04-22 13:15:00,91.23,91.24,91.22,91.23,58400.0,53.382,53.3878,53.3761,53.382,58400.0
2015-04-22 13:20:00,91.23,91.24,91.22,91.22,52400.0,53.382,53.3878,53.3761,53.3761,52400.0
2015-04-22 13:25:00,91.23,91.23,91.21,91.22,23900.0,53.382,53.382,53.3703,53.3761,23900.0
2015-04-22 13:30:00,91.21,91.23,91.21,91.22,21400.0,53.3703,53.382,53.3703,53.3761,21400.0
2015-04-22 13:35:00,91.22,91.23,91.22,91.22,14500.0,53.3761,53.382,53.3761,53.3761,14500.0
2015-04-22 13:40:00,91.23,91.24,91.22,91.23,49400.0,53.382,53.3878,53.3761,53.382,49400.0
2015-04-22 13:45:00,91.23,91.24,91.23,91.24,15400.0,53.382,53.3878,53.382,53.3878,15400.0
2015-04-22 13:50:00,91.23,91.25,91.23,91.25,51300.0,53.382,53.3937,53.382,53.3937,51300.0
2015-04-22 13:55:00,91.25,91.27,91.24,91.27,25100.0,53.3937,53.4054,53.3878,53.4054,25100.0
2015-04-22 14:00:00,91.28,91.28,91.27,91.28,21300.0,53.4113,53.4113,53.4054,53.4113,21300.0
2015-04-22 14:05:00,91.27,91.29,91.27,91.29,25400.0,53.4054,53.4171,53.4054,53.4171,25400.0
2015-04-22 14:10:00,91.29,91.29,91.28,91.28,54500.0,53.4171,53.4171,53.4113,53.4113,54500.0
2015-04-22 14:15:00,91.29,91.29,91.28,91.29,27400.0,53.4171,53.4171,53.4113,53.4171,27400.0
2015-04-22 14:20:00,91.28,91.29,91.28,91.28,24600.0,53.4113,53.4171,53.4113,53.4113,24600.0
2015-04-22 14:25:00,91.29,91.3,91.28,91.3,58600.0,53.4171,53.423,53.4113,53.423,58600.0
2015-04-22 14:30:00,91.31,91.31,91.28,91.28,15600.0,53.4288,53.4288,53.4113,53.4113,15600.0
2015-04-22 14:35:00,91.28,91.29,91.27,91.28,20200.0,53.4113,53.4171,53.4054,53.4113,20200.0
2015-04-22 14:40:00,91.28,91.28,91.27,91.27,43600.0,53.4113,53.4113,53.4054,53.4054,43600.0
2015-04-22 14:45:00,91.27,91.3,91.23,91.3,28300.0,53.4054,53.423,53.382,53.423,28300.0
2015-04-22 14:50:00,91.3,91.3,91.25,91.26,7500.0,53.423,53.423,53.3937,53.3996,7500.0
2015-04-22 14:55:00,91.26,91.26,91.23,91.23,10400.0,53.3996,53.3996,53.382,53.382,10400.0
2015-04-22 15:00:00,91.23,91.28,91.23,91.28,18300.0,53.382,53.4113,53.382,53.4113,18300.0
2015-04-22 15:05:00,91.27,91.28,91.26,91.27,10000.0,53.4054,53.4113,53.3996,53.4054,10000.0
2015-04-22 15:10:00,91.27,91.27,91.24,91.24,14000.0,53.4054,53.4054,53.3878,53.3878,14000.0
2015-04-22 15:15:00,91.24,91.25,91.24,91.24,12600.0,53.3878,53.3937,53.3878,53.3878,12600.0
2015-04-22 15:20:00,91.25,91.25,91.24,91.24,14100.0,53.3937,53.3937,53.3878,53.3878,14100.0
2015-04-22 15:25:00,91.25,91.25,91.24,91.25,16100.0,53.3937,53.3937,53.3878,53.3937,16100.0
2015-04-22 15:30:00,91.25,91.25,91.21,91.22,104000.0,53.3937,53.3937,53.3703,53.3761,104000.0
2015-04-22 15:35:00,91.21,91.24,91.21,91.23,62900.0,53.3703,53.3878,53.3703,53.382,62900.0
2015-04-22 15:40:00,91.23,91.24,91.22,91.22,29500.0,53.382,53.3878,53.3761,53.3761,29500.0
2015-04-22 15:45:00,91.23,91.24,91.22,91.24,30000.0,53.382,53.3878,53.3761,53.3878,30000.0
2015-04-22 15:50:00,91.24,91.24,91.2,91.2,108800.0,53.3878,53.3878,53.3644,53.3644,108800.0
2015-04-22 15:55:00,91.21,91.22,91.18,91.2,130100.0,53.3703,53.3761,53.3527,53.3644,130100.0
2015-04-23 09:30:00,91.26,91.26,91.12,91.18,59300.0,53.3996,53.3996,53.3176,53.3527,59300.0
2015-04-23 09:35:00,91.19,91.23,91.19,91.22,16200.0,53.3586,53.382,53.3586,53.3761,16200.0
2015-04-23 09:40:00,91.22,91.23,91.21,91.23,18300.0,53.3761,53.382,53.3703,53.382,18300.0
2015-04-23 09:45:00,91.23,91.23,91.2,91.22,20200.0,53.382,53.382,53.3644,53.3761,20200.0
2015-04-23 09:50:00,91.23,91.24,91.22,91.24,16000.0,53.382,53.3878,53.3761,53.3878,16000.0
2015-04-23 09:55:00,91.24,91.26,91.23,91.23,101800.0,53.3878,53.3996,53.382,53.382,101800.0
2015-04-23 10:00:00,91.24,91.27,91.22,91.23,82500.0,53.3878,53.4054,53.3761,53.382,82500.0
2015-04-23 10:05:00,91.22,91.26,91.22,91.24,28700.0,53.3761,53.3996,53.3761,53.3878,28700.0
2015-04-23 10:10:00,91.23,91.26,91.2,91.23,46500.0,53.382,53.3996,53.3644,53.382,46500.0
2015-04-23 10:15:00,91.21,91.21,91.17,91.18,50200.0,53.3703,53.3703,53.3469,53.3527,50200.0
2015-04-23 10:20:00,91.19,91.19,91.16,91.17,39200.0,53.3586,53.3586,53.341,53.3469,39200.0
2015-04-23 10:25:00,91.18,91.19,91.17,91.18,31000.0,53.3527,53.3586,53.3469,53.3527,31000.0
2015-04-23 10:30:00,91.18,91.21,91.17,91.2,64600.0,53.3527,53.3703,53.3469,53.3644,64600.0
2015-04-23 10:35:00,91.2,91.2,91.16,91.16,36700.0,53.3644,53.3644,53.341,53.341,36700.0
2015-04-23 10:40:00,91.16,91.18,91.16,91.18,33300.0,53.341,53.3527,53.341,53.3527,33300.0
2015-04-23 10:45:00,91.18,91.18,91.17,91.17,2300.0,53.3527,53.3527,53.3469,53.3469,2300.0
2015-04-23 10:50:00,91.17,91.18,91.17,91.18,14500.0,53.3469,53.3527,53.3469,53.3527,14500.0
2015-04-23 10:55:00,91.17,91.18,91.16,91.16,4500.0,53.3469,53.3527,53.341,53.341,4500.0
2015-04-23 11:00:00,91.16,91.16,91.14,91.14,33900.0,53.341,53.341,53.3293,53.3293,33900.0
2015-04-23 11:05:00,91.14,91.17,91.14,91.15,12100.0,53.3293,53.3469,53.3293,53.3352,12100.0
2015-04-23 11:10:00,91.16,91.18,91.15,91.18,27000.0,53.341,53.3527,53.3352,53.3527,27000.0
2015-04-23 11:15:00,91.18,91.18,91.15,91.16,31400.0,53.3527,53.3527,53.3352,53.341,31400.0
2015-04-23 11:20:00,91.15,91.16,91.15,91.16,40300.0,53.3352,53.341,53.3352,53.341,40300.0
2015-04-23 11:25:00,91.16,91.17,91.15,91.17,37300.0,53.341,53.3469,53.3352,53.3469,37300.0
2015-04-23 11:30:00,91.17,91.17,91.16,91.17,23400.0,53.3469,53.3469,53.341,53.3469,23400.0
2015-04-23 11:35:00,91.17,91.18,91.16,91.17,37000.0,53.3469,53.3527,53.341,53.3469,37000.0
2015-04-23 11:40:00,91.18,91.18,91.16,91.16,27600.0,53.3527,53.3527,53.341,53.341,27600.0
2015-04-23 11:45:00,91.17,91.18,91.16,91.17,27800.0,53.3469,53.3527,53.341,53.3469,27800.0
2015-04-23 11:50:00,91.17,91.26,91.17,91.25,135800.0,53.3469,53.3996,53.3469,53.3937,135800.0
2015-04-23 11:55:00,91.26,91.26,91.22,91.23,14500.0,53.3996,53.3996,53.3761,53.382,14500.0
2015-04-23 12:00:00,91.23,91.24,91.22,91.24,7100.0,53.382,53.3878,53.3761,53.3878,7100.0
2015-04-23 12:05:00,91.23,91.24,91.22,91.24,6600.0,53.382,53.3878,53.3761,53.3878,6600.0
2015-04-23 12:10:00,91.24,91.28,91.24,91.26,43900.0,53.3878,53.4113,53.3878,53.3996,43900.0
2015-04-23 12:15:00,91.26,91.29,91.25,91.29,22400.0,53.3996,53.4171,53.3937,53.4171,22400.0
2015-04-23 12:20:00,91.29,91.32,91.28,91.3,29700.0,53.4171,53.4347,53.4113,53.423,29700.0
2015-04-23 12:25:00,91.31,91.31,91.3,91.31,7600.0,53.4288,53.4288,53.423,53.4288,7600.0
2015-04-23 12:30:00,91.31,91.31,91.28,91.28,32600.0,53.4288,53.4288,53.4113,53.4113,32600.0
2015-04-23 12:35:00,91.29,91.29,91.27,91.28,42600.0,53.4171,53.4171,53.4054,53.4113,42600.0
2015-04-23 12:40:00,91.28,91.29,91.27,91.29,67200.0,53.4113,53.4171,53.4054,53.4171,67200.0
2015-04-23 12:45:00,91.29,91.3,91.28,91.29,12500.0,53.4171,53.423,53.4113,53.4171,12500.0
2015-04-23 12:50:00,91.29,91.29,91.28,91.29,6200.0,53.4171,53.4171,53.4113,53.4171,6200.0
2015-04-23 12:55:00,91.29,91.3,91.27,91.28,19500.0,53.4171,53.423,53.4054,53.4113,19500.0
2015-04-23 13:00:00,91.28,91.28,91.27,91.28,4700.0,53.4113,53.4113,53.4054,53.4113,4700.0
2015-04-23 13:05:00,91.28,91.28,91.27,91.28,8100.0,53.4113,53.4113,53.4054,53.4113,8100.0
2015-04-23 13:10:00,91.28,91.33,91.27,91.33,46300.0,53.4113,53.4405,53.4054,53.4405,46300.0
2015-04-23 13:15:00,91.33,91.35,91.28,91.28,69900.0,53.4405,53.4522,53.4113,53.4113,69900.0
2015-04-23 13:20:00,91.29,91.3,91.28,91.3,4800.0,53.4171,53.423,53.4113,53.423,4800.0
2015-04-23 13:25:00,91.3,91.34,91.3,91.34,71100.0,53.423,53.4464,53.423,53.4464,71100.0
2015-04-23 13:30:00,91.33,91.35,91.32,91.35,15200.0,53.4405,53.4522,53.4347,53.4522,15200.0
2015-04-23 13:35:00,91.35,91.36,91.32,91.33,24800.0,53.4522,53.4581,53.4347,53.4405,24800.0
2015-04-23 13:40:00,91.32,91.33,91.32,91.33,2700.0,53.4347,53.4405,53.4347,53.4405,2700.0
2015-04-23 13:45:00,91.33,91.33,91.3,91.31,32900.0,53.4405,53.4405,53.423,53.4288,32900.0
2015-04-23 13:50:00,91.31,91.32,91.31,91.32,14100.0,53.4288,53.4347,53.4288,53.4347,14100.0
2015-04-23 13:55:00,91.31,91.32,91.31,91.31,4400.0,53.4288,53.4347,53.4288,53.4288,4400.0
2015-04-23 14:00:00,91.31,91.32,91.3,91.3,102400.0,53.4288,53.4347,53.423,53.423,102400.0
2015-04-23 14:05:00,91.31,91.31,91.28,91.28,40100.0,53.4288,53.4288,53.4113,53.4113,40100.0
2015-04-23 14:10:00,91.29,91.29,91.28,91.28,7000.0,53.4171,53.4171,53.4113,53.4113,7000.0
2015-04-23 14:15:00,91.28,91.28,91.25,91.27,14300.0,53.4113,53.4113,53.3937,53.4054,14300.0
2015-04-23 14:20:00,91.26,91.27,91.24,91.25,23800.0,53.3996,53.4054,53.3878,53.3937,23800.0
2015-04-23 14:25:00,91.26,91.27,91.23,91.23,47200.0,53.3996,53.4054,53.382,53.382,47200.0
2015-04-23 14:30:00,91.23,91.27,91.23,91.24,58900.0,53.382,53.4054,53.382,53.3878,58900.0
2015-04-23 14:35:00,91.24,91.25,91.23,91.24,23600.0,53.3878,53.3937,53.382,53.3878,23600.0
2015-04-23 14:40:00,91.24,91.25,91.23,91.24,10700.0,53.3878,53.3937,53.382,53.3878,10700.0
2015-04-23 14:45:00,91.24,91.25,91.23,91.25,9300.0,53.3878,53.3937,53.382,53.3937,9300.0
2015-04-23 14:50:00,91.25,91.25,91.24,91.24,4600.0,53.3937,53.3937,53.3878,53.3878,4600.0
2015-04-23 14:55:00,91.25,91.27,91.24,91.25,12100.0,53.3937,53.4054,53.3878,53.3937,12100.0
2015-04-23 15:00:00,91.25,91.25,91.2,91.22,618500.0,53.3937,53.3937,53.3644,53.3761,618500.0
2015-04-23 15:05:00,91.22,91.22,91.19,91.2,70500.0,53.3761,53.3761,53.3586,53.3644,70500.0
2015-04-23 15:10:00,91.2,91.22,91.19,91.2,57900.0,53.3644,53.3761,53.3586,53.3644,57900.0
2015-04-23 15:15:00,91.2,91.23,91.19,91.2,162900.0,53.3644,53.382,53.3586,53.3644,162900.0
2015-04-23 15:20:00,91.2,91.2,91.19,91.2,23600.0,53.3644,53.3644,53.3586,53.3644,23600.0
2015-04-23 15:25:00,91.2,91.2,91.19,91.2,29500.0,53.3644,53.3644,53.3586,53.3644,29500.0
2015-04-23 15:30:00,91.2,91.2,91.18,91.18,56400.0,53.3644,53.3644,53.3527,53.3527,56400.0
2015-04-23 15:35:00,91.18,91.2,91.18,91.18,26200.0,53.3527,53.3644,53.3527,53.3527,26200.0
2015-04-23 15:40:00,91.18,91.19,91.17,91.17,49200.0,53.3527,53.3586,53.3469,53.3469,49200.0
2015-04-23 15:45:00,91.17,91.17,91.13,91.14,750500.0,53.3469,53.3469,53.3235,53.3293,750500.0
2015-04-23 15:50:00,91.14,91.14,91.1,91.1,126300.0,53.3293,53.3293,53.3059,53.3059,126300.0
2015-04-23 15:55:00,91.1,91.21,91.08,91.18,306400.0,53.3059,53.3703,53.2942,53.3527,306400.0
2015-04-24 09:30:00,91.19,91.24,91.19,91.23,87300.0,53.3586,53.3878,53.3586,53.382,87300.0
2015-04-24 09:35:00,91.23,91.25,91.2,91.25,92600.0,53.382,53.3937,53.3644,53.3937,92600.0
2015-04-24 09:40:00,91.25,91.25,91.2,91.25,116800.0,53.3937,53.3937,53.3644,53.3937,116800.0
2015-04-24 09:45:00,91.25,91.25,91.23,91.24,36000.0,53.3937,53.3937,53.382,53.3878,36000.0
2015-04-24 09:50:00,91.24,91.26,91.22,91.25,173300.0,53.3878,53.3996,53.3761,53.3937,173300.0
2015-04-24 09:55:00,91.25,91.25,91.23,91.23,44500.0,53.3937,53.3937,53.382,53.382,44500.0
2015-04-24 10:00:00,91.24,91.26,91.24,91.24,35400.0,53.3878,53.3996,53.3878,53.3878,35400.0
2015-04-24 10:05:00,91.24,91.25,91.21,91.25,49200.0,53.3878,53.3937,53.3703,53.3937,49200.0
2015-04-24 10:10:00,91.25,91.26,91.24,91.25,31400.0,53.3937,53.3996,53.3878,53.3937,31400.0
2015-04-24 10:15:00,91.25,91.26,91.25,91.25,10500.0,53.3937,53.3996,53.3937,53.3937,10500.0
2015-04-24 10:20:00,91.26,91.26,91.22,91.25,66300.0,53.3996,53.3996,53.3761,53.3937,66300.0
2015-04-24 10:25:00,91.25,91.26,91.24,91.25,25100.0,53.3937,53.3996,53.3878,53.3937,25100.0
2015-04-24 10:30:00,91.25,91.25,91.2,91.21,81300.0,53.3937,53.3937,53.3644,53.3703,81300.0
2015-04-24 10:35:00,91.22,91.24,91.22,91.23,6000.0,53.3761,53.3878,53.3761,53.382,6000.0
2015-04-24 10:40:00,91.23,91.26,91.23,91.26,35400.0,53.382,53.3996,53.382,53.3996,35400.0
2015-04-24 10:45:00,91.25,91.27,91.24,91.26,11100.0,53.3937,53.4054,53.3878,53.3996,11100.0
2015-04-24 10:50:00,91.26,91.28,91.24,91.24,26900.0,53.3996,53.4113,53.3878,53.3878,26900.0
2015-04-24 10:55:00,91.24,91.26,91.23,91.26,23500.0,53.3878,53.3996,53.382,53.3996,23500.0
2015-04-24 11:00:00,91.26,91.26,91.24,91.24,11900.0,53.3996,53.3996,53.3878,53.3878,11900.0
2015-04-24 11:05:00,91.25,91.28,91.24,91.28,78200.0,53.3937,53.4113,53.3878,53.4113,78200.0
2015-04-24 11:10:00,91.28,91.29,91.27,91.28,33700.0,53.4113,53.4171,53.4054,53.4113,33700.0
2015-04-24 11:15:00,91.28,91.28,91.27,91.28,15600.0,53.4113,53.4113,53.4054,53.4113,15600.0
2015-04-24 11:20:00,91.28,91.32,91.27,91.32,395600.0,53.4113,53.4347,53.4054,53.4347,395600.0
2015-04-24 11:25:00,91.32,91.34,91.31,91.33,41300.0,53.4347,53.4464,53.4288,53.4405,41300.0
2015-04-24 11:30:00,91.33,91.34,91.31,91.33,49900.0,53.4405,53.4464,53.4288,53.4405,49900.0
2015-04-24 11:35:00,91.32,91.33,91.32,91.32,9100.0,53.4347,53.4405,53.4347,53.4347,9100.0
2015-04-24 11:40:00,91.32,91.33,91.32,91.32,5100.0,53.4347,53.4405,53.4347,53.4347,5100.0
2015-04-24 11:45:00,91.32,91.33,91.28,91.29,75800.0,53.4347,53.4405,53.4113,53.4171,75800.0
2015-04-24 11:50:00,91.29,91.3,91.28,91.29,24200.0,53.4171,53.423,53.4113,53.4171,24200.0
2015-04-24 11:55:00,91.3,91.31,91.29,91.29,22500.0,53.423,53.4288,53.4171,53.4171,22500.0
2015-04-24 12:00:00,91.3,91.3,91.29,91.29,58600.0,53.423,53.423,53.4171,53.4171,58600.0
2015-04-24 12:05:00,91.29,91.3,91.29,91.3,19800.0,53.4171,53.423,53.4171,53.423,19800.0
2015-04-24 12:10:00,91.3,91.3,91.29,91.3,17800.0,53.423,53.423,53.4171,53.423,17800.0
2015-04-24 12:15:00,91.3,91.3,91.29,91.3,4100.0,53.423,53.423,53.4171,53.423,4100.0
2015-04-24 12:20:00,91.3,91.32,91.29,91.32,80500.0,53.423,53.4347,53.4171,53.4347,80500.0
2015-04-24 12:25:00,91.32,91.32,91.31,91.32,6700.0,53.4347,53.4347,53.4288,53.4347,6700.0
2015-04-24 12:30:00,91.32,91.32,91.31,91.32,15400.0,53.4347,53.4347,53.4288,53.4347,15400.0
2015-04-24 12:35:00,91.32,91.32,91.31,91.32,4300.0,53.4347,53.4347,53.4288,53.4347,4300.0
2015-04-24 12:40:00,91.31,91.32,91.29,91.3,36000.0,53.4288,53.4347,53.4171,53.423,36000.0
2015-04-24 12:45:00,91.3,91.31,91.28,91.31,36500.0,53.423,53.4288,53.4113,53.4288,36500.0
2015-04-24 12:50:00,91.3,91.31,91.29,91.3,14400.0,53.423,53.4288,53.4171,53.423,14400.0
2015-04-24 12:55:00,91.31,91.31,91.3,91.31,11300.0,53.4288,53.4288,53.423,53.4288,11300.0
2015-04-24 13:00:00,91.3,91.32,91.3,91.31,5200.0,53.423,53.4347,53.423,53.4288,5200.0
2015-04-24 13:05:00,91.31,91.32,91.31,91.32,13800.0,53.4288,53.4347,53.4288,53.4347,13800.0
2015-04-24 13:10:00,91.32,91.32,91.31,91.31,5700.0,53.4347,53.4347,53.4288,53.4288,5700.0
2015-04-24 13:15:00,91.32,91.32,91.31,91.31,6300.0,53.4347,53.4347,53.4288,53.4288,6300.0
2015-04-24 13:20:00,91.32,91.33,91.31,91.33,52000.0,53.4347,53.4405,53.4288,53.4405,52000.0
2015-04-24 13:25:00,91.33,91.33,91.32,91.33,18000.0,53.4405,53.4405,53.4347,53.4405,18000.0
2015-04-24 13:30:00,91.32,91.33,91.31,91.31,39100.0,53.4347,53.4405,53.4288,53.4288,39100.0
2015-04-24 13:35:00,91.3,91.31,91.3,91.3,11700.0,53.423,53.4288,53.423,53.423,11700.0
2015-04-24 13:40:00,91.3,91.31,91.3,91.3,4400.0,53.423,53.4288,53.423,53.423,4400.0
2015-04-24 13:45:00,91.31,91.31,91.29,91.29,36100.0,53.4288,53.4288,53.4171,53.4171,36100.0
2015-04-24 13:50:00,91.29,91.3,91.29,91.29,35300.0,53.4171,53.423,53.4171,53.4171,35300.0
2015-04-24 13:55:00,91.3,91.3,91.28,91.28,27900.0,53.423,53.423,53.4113,53.4113,27900.0
2015-04-24 14:00:00,91.28,91.29,91.27,91.27,35000.0,53.4113,53.4171,53.4054,53.4054,35000.0
2015-04-24 14:05:00,91.27,91.28,91.26,91.27,39800.0,53.4054,53.4113,53.3996,53.4054,39800.0
2015-04-24 14:10:00,91.27,91.27,91.25,91.26,81800.0,53.4054,53.4054,53.3937,53.3996,81800.0
2015-04-24 14:15:00,91.26,91.27,91.26,91.26,36900.0,53.3996,53.4054,53.3996,53.3996,36900.0
2015-04-24 14:20:00,91.26,91.26,91.25,91.26,58500.0,53.3996,53.3996,53.3937,53.3996,58500.0
2015-04-24 14:25:00,91.25,91.26,91.25,91.25,27200.0,53.3937,53.3996,53.3937,53.3937,27200.0
2015-04-24 14:30:00,91.26,91.26,91.25,91.26,23700.0,53.3996,53.3996,53.3937,53.3996,23700.0
2015-04-24 14:35:00,91.25,91.26,91.25,91.26,43300.0,53.3937,53.3996,53.3937,53.3996,43300.0
2015-04-24 14:40:00,91.26,91.26,91.25,91.26,92600.0,53.3996,53.3996,53.3937,53.3996,92600.0
2015-04-24 14:45:00,91.26,91.26,91.25,91.25,60700.0,53.3996,53.3996,53.3937,53.3937,60700.0
2015-04-24 14:50:00,91.25,91.26,91.25,91.25,75900.0,53.3937,53.3996,53.3937,53.3937,75900.0
2015-04-24 14:55:00,91.26,91.26,91.25,91.25,34300.0,53.3996,53.3996,53.3937,53.3937,34300.0
2015-04-24 15:00:00,91.25,91.26,91.25,91.26,61500.0,53.3937,53.3996,53.3937,53.3996,61500.0
2015-04-24 15:05:00,91.26,91.32,91.25,91.27,129900.0,53.3996,53.4347,53.3937,53.4054,129900.0
2015-04-24 15:10:00,91.28,91.31,91.26,91.28,97500.0,53.4113,53.4288,53.3996,53.4113,97500.0
2015-04-24 15:15:00,91.28,91.28,91.25,91.26,41900.0,53.4113,53.4113,53.3937,53.3996,41900.0
2015-04-24 15:20:00,91.26,91.28,91.25,91.27,110000.0,53.3996,53.4113,53.3937,53.4054,110000.0
2015-04-24 15:25:00,91.28,91.29,91.26,91.27,57800.0,53.4113,53.4171,53.3996,53.4054,57800.0
2015-04-24 15:30:00,91.27,91.27,91.26,91.26,34400.0,53.4054,53.4054,53.3996,53.3996,34400.0
2015-04-24 15:35:00,91.26,91.27,91.26,91.27,83500.0,53.3996,53.4054,53.3996,53.4054,83500.0
2015-04-24 15:40:00,91.26,91.32,91.26,91.3,123600.0,53.3996,53.4347,53.3996,53.423,123600.0
2015-04-24 15:45:00,91.3,91.3,91.26,91.27,105800.0,53.423,53.423,53.3996,53.4054,105800.0
2015-04-24 15:50:00,91.27,91.27,91.26,91.27,200600.0,53.4054,53.4054,53.3996,53.4054,200600.0
2015-04-24 15:55:00,91.26,91.31,91.26,91.31,53500.0,53.3996,53.4288,53.3996,53.4288,53500.0
2015-04-27 09:30:00,91.45,91.49,91.37,91.41,127400.0,53.5107,53.5341,53.4639,53.4873,127400.0
2015-04-27 09:35:00,91.4,91.4,91.36,91.38,47400.0,53.4815,53.4815,53.4581,53.4698,47400.0
2015-04-27 09:40:00,91.38,91.4,91.38,91.38,17000.0,53.4698,53.4815,53.4698,53.4698,17000.0
2015-04-27 09:45:00,91.39,91.4,91.38,91.4,224000.0,53.4756,53.4815,53.4698,53.4815,224000.0
2015-04-27 09:50:00,91.39,91.41,91.39,91.41,37500.0,53.4756,53.4873,53.4756,53.4873,37500.0
2015-04-27 09:55:00,91.41,91.43,91.41,91.43,18400.0,53.4873,53.499,53.4873,53.499,18400.0
2015-04-27 10:00:00,91.43,91.45,91.42,91.43,24100.0,53.499,53.5107,53.4932,53.499,24100.0
2015-04-27 10:05:00,91.43,91.43,91.4,91.4,31100.0,53.499,53.499,53.4815,53.4815,31100.0
2015-04-27 10:10:00,91.41,91.42,91.4,91.42,9900.0,53.4873,53.4932,53.4815,53.4932,9900.0
2015-04-27 10:15:00,91.42,91.43,91.41,91.43,18400.0,53.4932,53.499,53.4873,53.499,18400.0
2015-04-27 10:20:00,91.43,91.43,91.42,91.42,30200.0,53.499,53.499,53.4932,53.4932,30200.0
2015-04-27 10:25:00,91.43,91.43,91.41,91.43,12400.0,53.499,53.499,53.4873,53.499,12400.0
2015-04-27 10:30:00,91.42,91.43,91.4,91.43,115800.0,53.4932,53.499,53.4815,53.499,115800.0
2015-04-27 10:35:00,91.43,91.43,91.4,91.42,29900.0,53.499,53.499,53.4815,53.4932,29900.0
2015-04-27 10:40:00,91.43,91.43,91.42,91.43,9500.0,53.499,53.499,53.4932,53.499,9500.0
2015-04-27 10:45:00,91.43,91.43,91.42,91.43,20400.0,53.499,53.499,53.4932,53.499,20400.0
2015-04-27 10:50:00,91.43,91.43,91.4,91.41,76600.0,53.499,53.499,53.4815,53.4873,76600.0
2015-04-27 10:55:00,91.42,91.42,91.39,91.4,7800.0,53.4932,53.4932,53.4756,53.4815,7800.0
2015-04-27 11:00:00,91.39,91.41,91.38,91.41,15500.0,53.4756,53.4873,53.4698,53.4873,15500.0
2015-04-27 11:05:00,91.41,91.43,91.4,91.4,580000.0,53.4873,53.499,53.4815,53.4815,580000.0
2015-04-27 11:10:00,91.41,91.41,91.39,91.4,27100.0,53.4873,53.4873,53.4756,53.4815,27100.0
2015-04-27 11:15:00,91.4,91.4,91.38,91.38,15000.0,53.4815,53.4815,53.4698,53.4698,15000.0
2015-04-27 11:20:00,91.38,91.4,91.38,91.4,105900.0,53.4698,53.4815,53.4698,53.4815,105900.0
2015-04-27 11:25:00,91.4,91.4,91.39,91.4,66600.0,53.4815,53.4815,53.4756,53.4815,66600.0
2015-04-27 11:30:00,91.39,91.4,91.39,91.4,10600.0,53.4756,53.4815,53.4756,53.4815,10600.0
2015-04-27 11:35:00,91.39,91.4,91.39,91.4,16100.0,53.4756,53.4815,53.4756,53.4815,16100.0
2015-04-27 11:40:00,91.4,91.4,91.37,91.39,97700.0,53.4815,53.4815,53.4639,53.4756,97700.0
2015-04-27 11:45:00,91.39,91.39,91.38,91.39,12400.0,53.4756,53.4756,53.4698,53.4756,12400.0
2015-04-27 11:50:00,91.38,91.39,91.38,91.39,16100.0,53.4698,53.4756,53.4698,53.4756,16100.0
2015-04-27 11:55:00,91.39,91.39,91.38,91.39,34900.0,53.4756,53.4756,53.4698,53.4756,34900.0
2015-04-27 12:00:00,91.39,91.41,91.38,91.4,32600.0,53.4756,53.4873,53.4698,53.4815,32600.0
2015-04-27 12:05:00,91.41,91.41,91.4,91.4,11700.0,53.4873,53.4873,53.4815,53.4815,11700.0
2015-04-27 12:10:00,91.41,91.41,91.4,91.4,35300.0,53.4873,53.4873,53.4815,53.4815,35300.0
2015-04-27 12:15:00,91.4,91.41,91.4,91.4,7500.0,53.4815,53.4873,53.4815,53.4815,7500.0
2015-04-27 12:20:00,91.4,91.41,91.4,91.41,17900.0,53.4815,53.4873,53.4815,53.4873,17900.0
2015-04-27 12:25:00,91.41,91.41,91.38,91.38,51800.0,53.4873,53.4873,53.4698,53.4698,51800.0
2015-04-27 12:30:00,91.38,91.38,91.35,91.35,170300.0,53.4698,53.4698,53.4522,53.4522,170300.0
2015-04-27 12:35:00,91.35,91.36,91.33,91.34,76900.0,53.4522,53.4581,53.4405,53.4464,76900.0
2015-04-27 12:40:00,91.33,91.34,91.3,91.31,229100.0,53.4405,53.4464,53.423,53.4288,229100.0
2015-04-27 12:45:00,91.31,91.31,91.29,91.3,18900.0,53.4288,53.4288,53.4171,53.423,18900.0
2015-04-27 12:50:00,91.29,91.3,91.29,91.3,31900.0,53.4171,53.423,53.4171,53.423,31900.0
2015-04-27 12:55:00,91.29,91.32,91.29,91.32,46000.0,53.4171,53.4347,53.4171,53.4347,46000.0
2015-04-27 13:00:00,91.33,91.34,91.32,91.33,24400.0,53.4405,53.4464,53.4347,53.4405,24400.0
2015-04-27 13:05:00,91.33,91.36,91.33,91.36,33300.0,53.4405,53.4581,53.4405,53.4581,33300.0
2015-04-27 13:10:00,91.36,91.36,91.32,91.33,15000.0,53.4581,53.4581,53.4347,53.4405,15000.0
2015-04-27 13:15:00,91.32,91.34,91.31,91.34,51100.0,53.4347,53.4464,53.4288,53.4464,51100.0
2015-04-27 13:20:00,91.34,91.34,91.31,91.32,126700.0,53.4464,53.4464,53.4288,53.4347,126700.0
2015-04-27 13:25:00,91.31,91.33,91.31,91.33,24700.0,53.4288,53.4405,53.4288,53.4405,24700.0
2015-04-27 13:30:00,91.33,91.35,91.32,91.33,41100.0,53.4405,53.4522,53.4347,53.4405,41100.0
2015-04-27 13:35:00,91.33,91.35,91.33,91.34,11300.0,53.4405,53.4522,53.4405,53.4464,11300.0
2015-04-27 13:40:00,91.34,91.35,91.34,91.34,8300.0,53.4464,53.4522,53.4464,53.4464,8300.0
2015-04-27 13:45:00,91.34,91.38,91.34,91.35,71400.0,53.4464,53.4698,53.4464,53.4522,71400.0
2015-04-27 13:50:00,91.35,91.36,91.35,91.36,28600.0,53.4522,53.4581,53.4522,53.4581,28600.0
2015-04-27 13:55:00,91.35,91.36,91.35,91.35,12200.0,53.4522,53.4581,53.4522,53.4522,12200.0
2015-04-27 14:00:00,91.36,91.36,91.33,91.34,24900.0,53.4581,53.4581,53.4405,53.4464,24900.0
2015-04-27 14:05:00,91.34,91.36,91.34,91.36,17000.0,53.4464,53.4581,53.4464,53.4581,17000.0
2015-04-27 14:10:00,91.36,91.36,91.34,91.35,28600.0,53.4581,53.4581,53.4464,53.4522,28600.0
2015-04-27 14:15:00,91.34,91.35,91.33,91.34,21600.0,53.4464,53.4522,53.4405,53.4464,21600.0
2015-04-27 14:20:00,91.34,91.36,91.34,91.36,13600.0,53.4464,53.4581,53.4464,53.4581,13600.0
2015-04-27 14:25:00,91.36,91.36,91.35,91.36,14300.0,53.4581,53.4581,53.4522,53.4581,14300.0
2015-04-27 14:30:00,91.36,91.36,91.34,91.35,15100.0,53.4581,53.4581,53.4464,53.4522,15100.0
2015-04-27 14:35:00,91.34,91.35,91.33,91.34,34700.0,53.4464,53.4522,53.4405,53.4464,34700.0
2015-04-27 14:40:00,91.33,91.35,91.33,91.35,18600.0,53.4405,53.4522,53.4405,53.4522,18600.0
2015-04-27 14:45:00,91.34,91.37,91.34,91.36,13500.0,53.4464,53.4639,53.4464,53.4581,13500.0
2015-04-27 14:50:00,91.37,91.37,91.35,91.35,22200.0,53.4639,53.4639,53.4522,53.4522,22200.0
2015-04-27 14:55:00,91.35,91.36,91.35,91.36,20600.0,53.4522,53.4581,53.4522,53.4581,20600.0
2015-04-27 15:00:00,91.36,91.36,91.35,91.36,20000.0,53.4581,53.4581,53.4522,53.4581,20000.0
2015-04-27 15:05:00,91.35,91.36,91.35,91.36,34900.0,53.4522,53.4581,53.4522,53.4581,34900.0
2015-04-27 15:10:00,91.36,91.36,91.35,91.35,28000.0,53.4581,53.4581,53.4522,53.4522,28000.0
2015-04-27 15:15:00,91.36,91.36,91.27,91.29,166000.0,53.4581,53.4581,53.4054,53.4171,166000.0
2015-04-27 15:20:00,91.29,91.34,91.28,91.34,59000.0,53.4171,53.4464,53.4113,53.4464,59000.0
2015-04-27 15:25:00,91.34,91.35,91.34,91.34,31600.0,53.4464,53.4522,53.4464,53.4464,31600.0
2015-04-27 15:30:00,91.34,91.35,91.31,91.33,66000.0,53.4464,53.4522,53.4288,53.4405,66000.0
2015-04-27 15:35:00,91.33,91.34,91.32,91.33,53700.0,53.4405,53.4464,53.4347,53.4405,53700.0
2015-04-27 15:40:00,91.33,91.35,91.33,91.33,96800.0,53.4405,53.4522,53.4405,53.4405,96800.0
2015-04-27 15:45:00,91.33,91.34,91.32,91.33,109200.0,53.4405,53.4464,53.4347,53.4405,109200.0
2015-04-27 15:50:00,91.33,91.34,91.33,91.33,52400.0,53.4405,53.4464,53.4405,53.4405,52400.0
2015-04-27 15:55:00,91.34,91.34,91.33,91.33,176300.0,53.4464,53.4464,53.4405,53.4405,176300.0
2015-04-28 09:30:00,91.28,91.31,91.25,91.29,80200.0,53.4113,53.4288,53.3937,53.4171,80200.0
2015-04-28 09:35:00,91.29,91.31,91.25,91.26,69300.0,53.4171,53.4288,53.3937,53.3996,69300.0
2015-04-28 09:40:00,91.26,91.29,91.25,91.29,43700.0,53.3996,53.4171,53.3937,53.4171,43700.0
2015-04-28 09:45:00,91.28,91.29,91.26,91.27,56800.0,53.4113,53.4171,53.3996,53.4054,56800.0
2015-04-28 09:50:00,91.27,91.29,91.27,91.29,17200.0,53.4054,53.4171,53.4054,53.4171,17200.0
2015-04-28 09:55:00,91.29,91.29,91.27,91.28,35600.0,53.4171,53.4171,53.4054,53.4113,35600.0
2015-04-28 10:00:00,91.27,91.28,91.24,91.25,75900.0,53.4054,53.4113,53.3878,53.3937,75900.0
2015-04-28 10:05:00,91.24,91.27,91.23,91.23,63200.0,53.3878,53.4054,53.382,53.382,63200.0
2015-04-28 10:10:00,91.23,91.24,91.18,91.18,34900.0,53.382,53.3878,53.3527,53.3527,34900.0
2015-04-28 10:15:00,91.18,91.23,91.18,91.21,41000.0,53.3527,53.382,53.3527,53.3703,41000.0
2015-04-28 10:20:00,91.21,91.22,91.21,91.21,90800.0,53.3703,53.3761,53.3703,53.3703,90800.0
2015-04-28 10:25:00,91.21,91.24,91.21,91.22,121000.0,53.3703,53.3878,53.3703,53.3761,121000.0
2015-04-28 10:30:00,91.22,91.22,91.2,91.21,104200.0,53.3761,53.3761,53.3644,53.3703,104200.0
2015-04-28 10:35:00,91.22,91.22,91.21,91.21,18800.0,53.3761,53.3761,53.3703,53.3703,18800.0
2015-04-28 10:40:00,91.22,91.29,91.21,91.25,93900.0,53.3761,53.4171,53.3703,53.3937,93900.0
2015-04-28 10:45:00,91.26,91.29,91.25,91.28,108800.0,53.3996,53.4171,53.3937,53.4113,108800.0
2015-04-28 10:50:00,91.28,91.28,91.23,91.24,48100.0,53.4113,53.4113,53.382,53.3878,48100.0
2015-04-28 10:55:00,91.23,91.24,91.23,91.23,69100.0,53.382,53.3878,53.382,53.382,69100.0
2015-04-28 11:00:00,91.23,91.26,91.23,91.25,90200.0,53.382,53.3996,53.382,53.3937,90200.0
2015-04-28 11:05:00,91.27,91.28,91.26,91.26,14300.0,53.4054,53.4113,53.3996,53.3996,14300.0
2015-04-28 11:10:00,91.26,91.3,91.26,91.29,63600.0,53.3996,53.423,53.3996,53.4171,63600.0
2015-04-28 11:15:00,91.28,91.29,91.26,91.27,17800.0,53.4113,53.4171,53.3996,53.4054,17800.0
2015-04-28 11:20:00,91.27,91.27,91.25,91.26,13600.0,53.4054,53.4054,53.3937,53.3996,13600.0
2015-04-28 11:25:00,91.26,91.28,91.25,91.26,19000.0,53.3996,53.4113,53.3937,53.3996,19000.0
2015-04-28 11:30:00,91.26,91.28,91.25,91.28,12900.0,53.3996,53.4113,53.3937,53.4113,12900.0
2015-04-28 11:35:00,91.28,91.28,91.27,91.27,7100.0,53.4113,53.4113,53.4054,53.4054,7100.0
2015-04-28 11:40:00,91.27,91.28,91.26,91.27,24200.0,53.4054,53.4113,53.3996,53.4054,24200.0
2015-04-28 11:45:00,91.27,91.28,91.26,91.28,11100.0,53.4054,53.4113,53.3996,53.4113,11100.0
2015-04-28 11:50:00,91.28,91.28,91.27,91.28,6300.0,53.4113,53.4113,53.4054,53.4113,6300.0
2015-04-28 11:55:00,91.27,91.28,91.26,91.27,16700.0,53.4054,53.4113,53.3996,53.4054,16700.0
2015-04-28 12:00:00,91.27,91.27,91.26,91.26,11100.0,53.4054,53.4054,53.3996,53.3996,11100.0
2015-04-28 12:05:00,91.26,91.27,91.26,91.27,29400.0,53.3996,53.4054,53.3996,53.4054,29400.0
2015-04-28 12:10:00,91.27,91.27,91.26,91.27,9600.0,53.4054,53.4054,53.3996,53.4054,9600.0
2015-04-28 12:15:00,91.26,91.27,91.26,91.26,17200.0,53.3996,53.4054,53.3996,53.3996,17200.0
2015-04-28 12:20:00,91.26,91.27,91.26,91.27,4400.0,53.3996,53.4054,53.3996,53.4054,4400.0
2015-04-28 12:25:00,91.27,91.27,91.26,91.27,6100.0,53.4054,53.4054,53.3996,53.4054,6100.0
2015-04-28 12:30:00,91.27,91.27,91.25,91.27,19900.0,53.4054,53.4054,53.3937,53.4054,19900.0
2015-04-28 12:35:00,91.27,91.27,91.26,91.26,15400.0,53.4054,53.4054,53.3996,53.3996,15400.0
2015-04-28 12:40:00,91.27,91.27,91.26,91.26,11100.0,53.4054,53.4054,53.3996,53.3996,11100.0
2015-04-28 12:45:00,91.26,91.27,91.26,91.26,10900.0,53.3996,53.4054,53.3996,53.3996,10900.0
2015-04-28 12:50:00,91.26,91.29,91.26,91.28,15800.0,53.3996,53.4171,53.3996,53.4113,15800.0
2015-04-28 12:55:00,91.29,91.31,91.26,91.31,64200.0,53.4171,53.4288,53.3996,53.4288,64200.0
2015-04-28 13:00:00,91.3,91.31,91.28,91.28,8200.0,53.423,53.4288,53.4113,53.4113,8200.0
2015-04-28 13:05:00,91.28,91.29,91.26,91.26,15300.0,53.4113,53.4171,53.3996,53.3996,15300.0
2015-04-28 13:10:00,91.27,91.27,91.26,91.27,7100.0,53.4054,53.4054,53.3996,53.4054,7100.0
2015-04-28 13:15:00,91.27,91.27,91.26,91.27,7500.0,53.4054,53.4054,53.3996,53.4054,7500.0
2015-04-28 13:20:00,91.26,91.27,91.26,91.26,13400.0,53.3996,53.4054,53.3996,53.3996,13400.0
2015-04-28 13:25:00,91.26,91.27,91.25,91.25,14800.0,53.3996,53.4054,53.3937,53.3937,14800.0
2015-04-28 13:30:00,91.25,91.26,91.25,91.25,45100.0,53.3937,53.3996,53.3937,53.3937,45100.0
2015-04-28 13:35:00,91.26,91.26,91.24,91.24,70500.0,53.3996,53.3996,53.3878,53.3878,70500.0
2015-04-28 13:40:00,91.25,91.26,91.24,91.26,29200.0,53.3937,53.3996,53.3878,53.3996,29200.0
2015-04-28 13:45:00,91.27,91.28,91.25,91.25,18700.0,53.4054,53.4113,53.3937,53.3937,18700.0
2015-04-28 13:50:00,91.25,91.26,91.23,91.24,37700.0,53.3937,53.3996,53.382,53.3878,37700.0
2015-04-28 13:55:00,91.24,91.26,91.23,91.23,28600.0,53.3878,53.3996,53.382,53.382,28600.0
2015-04-28 14:00:00,91.23,91.24,91.22,91.22,59500.0,53.382,53.3878,53.3761,53.3761,59500.0
2015-04-28 14:05:00,91.22,91.22,91.2,91.2,46800.0,53.3761,53.3761,53.3644,53.3644,46800.0
2015-04-28 14:10:00,91.2,91.23,91.2,91.21,99600.0,53.3644,53.382,53.3644,53.3703,99600.0
2015-04-28 14:15:00,91.2,91.21,91.19,91.19,159000.0,53.3644,53.3703,53.3586,53.3586,159000.0
2015-04-28 14:20:00,91.19,91.2,91.17,91.18,610000.0,53.3586,53.3644,53.3469,53.3527,610000.0
2015-04-28 14:25:00,91.18,91.21,91.17,91.19,48300.0,53.3527,53.3703,53.3469,53.3586,48300.0
2015-04-28 14:30:00,91.19,91.2,91.18,91.19,14000.0,53.3586,53.3644,53.3527,53.3586,14000.0
2015-04-28 14:35:00,91.19,91.19,91.18,91.18,44600.0,53.3586,53.3586,53.3527,53.3527,44600.0
2015-04-28 14:40:00,91.18,91.19,91.18,91.18,13100.0,53.3527,53.3586,53.3527,53.3527,13100.0
2015-04-28 14:45:00,91.19,91.2,91.18,91.19,12700.0,53.3586,53.3644,53.3527,53.3586,12700.0
2015-04-28 14:50:00,91.19,91.2,91.19,91.19,13000.0,53.3586,53.3644,53.3586,53.3586,13000.0
2015-04-28 14:55:00,91.19,91.2,91.18,91.19,20700.0,53.3586,53.3644,53.3527,53.3586,20700.0
2015-04-28 15:00:00,91.19,91.2,91.18,91.19,76800.0,53.3586,53.3644,53.3527,53.3586,76800.0
2015-04-28 15:05:00,91.19,91.21,91.18,91.2,106500.0,53.3586,53.3703,53.3527,53.3644,106500.0
2015-04-28 15:10:00,91.19,91.2,91.19,91.19,288100.0,53.3586,53.3644,53.3586,53.3586,288100.0
2015-04-28 15:15:00,91.2,91.21,91.19,91.2,50000.0,53.3644,53.3703,53.3586,53.3644,50000.0
2015-04-28 15:20:00,91.2,91.22,91.19,91.21,32300.0,53.3644,53.3761,53.3586,53.3703,32300.0
2015-04-28 15:25:00,91.2,91.21,91.19,91.2,20300.0,53.3644,53.3703,53.3586,53.3644,20300.0
2015-04-28 15:30:00,91.2,91.22,91.19,91.2,17900.0,53.3644,53.3761,53.3586,53.3644,17900.0
2015-04-28 15:35:00,91.2,91.21,91.19,91.2,65500.0,53.3644,53.3703,53.3586,53.3644,65500.0
2015-04-28 15:40:00,91.2,91.22,91.19,91.2,108200.0,53.3644,53.3761,53.3586,53.3644,108200.0
2015-04-28 15:45:00,91.2,91.21,91.19,91.21,45800.0,53.3644,53.3703,53.3586,53.3703,45800.0
2015-04-28 15:50:00,91.2,91.21,91.19,91.2,56600.0,53.3644,53.3703,53.3586,53.3644,56600.0
2015-04-28 15:55:00,91.2,91.24,91.19,91.23,79900.0,53.3644,53.3878,53.3586,53.382,79900.0
2015-04-29 09:30:00,91.0,91.07,90.99,90.99,393000.0,53.2474,53.2884,53.2416,53.2416,393000.0
2015-04-29 09:35:00,90.99,91.0,90.98,91.0,348300.0,53.2416,53.2474,53.2357,53.2474,348300.0
2015-04-29 09:40:00,91.0,91.01,90.98,90.99,208900.0,53.2474,53.2533,53.2357,53.2416,208900.0
2015-04-29 09:45:00,91.0,91.01,90.99,91.0,467300.0,53.2474,53.2533,53.2416,53.2474,467300.0
2015-04-29 09:50:00,91.0,91.02,90.99,91.0,485800.0,53.2474,53.2591,53.2416,53.2474,485800.0
2015-04-29 09:55:00,91.0,91.0,90.99,91.0,88800.0,53.2474,53.2474,53.2416,53.2474,88800.0
2015-04-29 10:00:00,91.0,91.04,90.99,91.03,186800.0,53.2474,53.2708,53.2416,53.265,186800.0
2015-04-29 10:05:00,91.02,91.02,90.98,90.98,162700.0,53.2591,53.2591,53.2357,53.2357,162700.0
2015-04-29 10:10:00,90.99,91.02,90.98,91.02,77700.0,53.2416,53.2591,53.2357,53.2591,77700.0
2015-04-29 10:15:00,91.02,91.04,91.01,91.02,107200.0,53.2591,53.2708,53.2533,53.2591,107200.0
2015-04-29 10:20:00,91.02,91.03,91.01,91.01,40900.0,53.2591,53.265,53.2533,53.2533,40900.0
2015-04-29 10:25:00,91.02,91.06,91.01,91.04,60300.0,53.2591,53.2825,53.2533,53.2708,60300.0
2015-04-29 10:30:00,91.04,91.08,91.03,91.06,63800.0,53.2708,53.2942,53.265,53.2825,63800.0
2015-04-29 10:35:00,91.06,91.11,91.06,91.09,107100.0,53.2825,53.3118,53.2825,53.3001,107100.0
2015-04-29 10:40:00,91.08,91.09,91.08,91.09,14300.0,53.2942,53.3001,53.2942,53.3001,14300.0
2015-04-29 10:45:00,91.09,91.09,91.06,91.06,82900.0,53.3001,53.3001,53.2825,53.2825,82900.0
2015-04-29 10:50:00,91.06,91.07,91.03,91.03,116700.0,53.2825,53.2884,53.265,53.265,116700.0
2015-04-29 10:55:00,91.03,91.05,91.03,91.05,81600.0,53.265,53.2767,53.265,53.2767,81600.0
2015-04-29 11:00:00,91.05,91.06,91.04,91.05,136000.0,53.2767,53.2825,53.2708,53.2767,136000.0
2015-04-29 11:05:00,91.06,91.06,91.02,91.03,200700.0,53.2825,53.2825,53.2591,53.265,200700.0
2015-04-29 11:10:00,91.03,91.03,91.01,91.03,92300.0,53.265,53.265,53.2533,53.265,92300.0
2015-04-29 11:15:00,91.03,91.03,91.02,91.02,43800.0,53.265,53.265,53.2591,53.2591,43800.0
2015-04-29 11:20:00,91.02,91.03,91.02,91.02,49500.0,53.2591,53.265,53.2591,53.2591,49500.0
2015-04-29 11:25:00,91.03,91.03,90.99,91.01,422000.0,53.265,53.265,53.2416,53.2533,422000.0
2015-04-29 11:30:00,91.01,91.01,90.99,91.0,88400.0,53.2533,53.2533,53.2416,53.2474,88400.0
2015-04-29 11:35:00,91.01,91.03,91.0,91.03,88700.0,53.2533,53.265,53.2474,53.265,88700.0
2015-04-29 11:40:00,91.03,91.03,91.02,91.02,88200.0,53.265,53.265,53.2591,53.2591,88200.0
2015-04-29 11:45:00,91.03,91.03,91.02,91.02,49100.0,53.265,53.265,53.2591,53.2591,49100.0
2015-04-29 11:50:00,91.02,91.03,91.02,91.03,45800.0,53.2591,53.265,53.2591,53.265,45800.0
2015-04-29 11:55:00,91.03,91.03,91.02,91.02,10200.0,53.265,53.265,53.2591,53.2591,10200.0
2015-04-29 12:00:00,91.03,91.03,90.99,90.99,214500.0,53.265,53.265,53.2416,53.2416,214500.0
2015-04-29 12:05:00,91.0,91.0,90.99,91.0,5000.0,53.2474,53.2474,53.2416,53.2474,5000.0
2015-04-29 12:10:00,90.99,91.0,90.99,90.99,55300.0,53.2416,53.2474,53.2416,53.2416,55300.0
2015-04-29 12:15:00,91.0,91.0,90.97,90.98,76500.0,53.2474,53.2474,53.2299,53.2357,76500.0
2015-04-29 12:20:00,90.97,90.98,90.97,90.98,39400.0,53.2299,53.2357,53.2299,53.2357,39400.0
2015-04-29 12:25:00,90.98,90.98,90.95,90.95,146000.0,53.2357,53.2357,53.2182,53.2182,146000.0
2015-04-29 12:30:00,90.95,90.96,90.93,90.93,139400.0,53.2182,53.224,53.2065,53.2065,139400.0
2015-04-29 12:35:00,90.93,90.94,90.93,90.94,7200.0,53.2065,53.2123,53.2065,53.2123,7200.0
2015-04-29 12:40:00,90.93,90.94,90.92,90.93,94900.0,53.2065,53.2123,53.2006,53.2065,94900.0
2015-04-29 12:45:00,90.93,90.97,90.92,90.96,104800.0,53.2065,53.2299,53.2006,53.224,104800.0
2015-04-29 12:50:00,90.96,90.96,90.95,90.95,6700.0,53.224,53.224,53.2182,53.2182,6700.0
2015-04-29 12:55:00,90.96,91.0,90.95,91.0,20400.0,53.224,53.2474,53.2182,53.2474,20400.0
2015-04-29 13:00:00,91.0,91.0,90.97,90.97,83100.0,53.2474,53.2474,53.2299,53.2299,83100.0
2015-04-29 13:05:00,90.98,90.99,90.97,90.99,42000.0,53.2357,53.2416,53.2299,53.2416,42000.0
2015-04-29 13:10:00,90.98,90.99,90.95,90.99,29800.0,53.2357,53.2416,53.2182,53.2416,29800.0
2015-04-29 13:15:00,90.98,91.01,90.98,91.01,87300.0,53.2357,53.2533,53.2357,53.2533,87300.0
2015-04-29 13:20:00,91.01,91.04,91.0,91.04,23000.0,53.2533,53.2708,53.2474,53.2708,23000.0
2015-04-29 13:25:00,91.03,91.04,91.01,91.02,70600.0,53.265,53.2708,53.2533,53.2591,70600.0
2015-04-29 13:30:00,91.03,91.03,91.02,91.02,12200.0,53.265,53.265,53.2591,53.2591,12200.0
2015-04-29 13:35:00,91.02,91.04,91.02,91.04,45800.0,53.2591,53.2708,53.2591,53.2708,45800.0
2015-04-29 13:40:00,91.04,91.1,91.03,91.09,34600.0,53.2708,53.3059,53.265,53.3001,34600.0
2015-04-29 13:45:00,91.09,91.1,91.07,91.08,49600.0,53.3001,53.3059,53.2884,53.2942,49600.0
2015-04-29 13:50:00,91.08,91.08,91.07,91.08,10100.0,53.2942,53.2942,53.2884,53.2942,10100.0
2015-04-29 13:55:00,91.08,91.11,91.06,91.08,47900.0,53.2942,53.3118,53.2825,53.2942,47900.0
2015-04-29 14:00:00,91.08,91.12,91.05,91.1,124000.0,53.2942,53.3176,53.2767,53.3059,124000.0
2015-04-29 14:05:00,91.09,91.1,91.04,91.05,99800.0,53.3001,53.3059,53.2708,53.2767,99800.0
2015-04-29 14:10:00,91.06,91.09,91.02,91.05,64200.0,53.2825,53.3001,53.2591,53.2767,64200.0
2015-04-29 14:15:00,91.05,91.11,91.03,91.11,87500.0,53.2767,53.3118,53.265,53.3118,87500.0
2015-04-29 14:20:00,91.11,91.12,91.08,91.12,28700.0,53.3118,53.3176,53.2942,53.3176,28700.0
2015-04-29 14:25:00,91.12,91.13,91.11,91.13,64700.0,53.3176,53.3235,53.3118,53.3235,64700.0
2015-04-29 14:30:00,91.13,91.15,91.11,91.15,107400.0,53.3235,53.3352,53.3118,53.3352,107400.0
2015-04-29 14:35:00,91.14,91.16,91.13,91.15,77400.0,53.3293,53.341,53.3235,53.3352,77400.0
2015-04-29 14:40:00,91.15,91.2,91.14,91.17,82900.0,53.3352,53.3644,53.3293,53.3469,82900.0
2015-04-29 14:45:00,91.17,91.17,91.12,91.14,49800.0,53.3469,53.3469,53.3176,53.3293,49800.0
2015-04-29 14:50:00,91.13,91.14,91.1,91.12,29800.0,53.3235,53.3293,53.3059,53.3176,29800.0
2015-04-29 14:55:00,91.12,91.14,91.11,91.14,12600.0,53.3176,53.3293,53.3118,53.3293,12600.0
2015-04-29 15:00:00,91.14,91.14,91.09,91.09,45000.0,53.3293,53.3293,53.3001,53.3001,45000.0
2015-04-29 15:05:00,91.09,91.11,91.09,91.11,35100.0,53.3001,53.3118,53.3001,53.3118,35100.0
2015-04-29 15:10:00,91.11,91.13,91.09,91.13,28900.0,53.3118,53.3235,53.3001,53.3235,28900.0
2015-04-29 15:15:00,91.13,91.13,91.12,91.13,12600.0,53.3235,53.3235,53.3176,53.3235,12600.0
2015-04-29 15:20:00,91.13,91.13,91.12,91.13,35300.0,53.3235,53.3235,53.3176,53.3235,35300.0
2015-04-29 15:25:00,91.13,91.13,91.12,91.13,19800.0,53.3235,53.3235,53.3176,53.3235,19800.0
2015-04-29 15:30:00,91.13,91.13,91.12,91.13,68000.0,53.3235,53.3235,53.3176,53.3235,68000.0
2015-04-29 15:35:00,91.13,91.13,91.12,91.13,111500.0,53.3235,53.3235,53.3176,53.3235,111500.0
2015-04-29 15:40:00,91.13,91.13,91.05,91.05,89100.0,53.3235,53.3235,53.2767,53.2767,89100.0
2015-04-29 15:45:00,91.06,91.07,91.04,91.06,102400.0,53.2825,53.2884,53.2708,53.2825,102400.0
2015-04-29 15:50:00,91.05,91.06,91.04,91.04,102600.0,53.2767,53.2825,53.2708,53.2708,102600.0
2015-04-29 15:55:00,91.05,91.05,91.03,91.04,177500.0,53.2767,53.2767,53.265,53.2708,177500.0
2015-04-30 09:30:00,91.0,91.08,91.0,91.06,72500.0,53.2474,53.2942,53.2474,53.2825,72500.0
2015-04-30 09:35:00,91.05,91.07,91.02,91.02,10900.0,53.2767,53.2884,53.2591,53.2591,10900.0
2015-04-30 09:40:00,91.03,91.07,91.02,91.04,75100.0,53.265,53.2884,53.2591,53.2708,75100.0
2015-04-30 09:45:00,91.05,91.05,90.99,91.0,254000.0,53.2767,53.2767,53.2416,53.2474,254000.0
2015-04-30 09:50:00,90.98,90.99,90.93,90.94,134300.0,53.2357,53.2416,53.2065,53.2123,134300.0
2015-04-30 09:55:00,90.94,90.95,90.89,90.91,219800.0,53.2123,53.2182,53.1831,53.1948,219800.0
2015-04-30 10:00:00,90.91,90.92,90.88,90.89,112900.0,53.1948,53.2006,53.1772,53.1831,112900.0
2015-04-30 10:05:00,90.89,90.91,90.88,90.88,1535500.0,53.1831,53.1948,53.1772,53.1772,1535500.0
2015-04-30 10:10:00,90.88,90.9,90.87,90.89,52200.0,53.1772,53.1889,53.1713,53.1831,52200.0
2015-04-30 10:15:00,90.89,90.91,90.87,90.9,161500.0,53.1831,53.1948,53.1713,53.1889,161500.0
2015-04-30 10:20:00,90.9,90.91,90.88,90.89,44000.0,53.1889,53.1948,53.1772,53.1831,44000.0
2015-04-30 10:25:00,90.88,90.89,90.87,90.88,207600.0,53.1772,53.1831,53.1713,53.1772,207600.0
2015-04-30 10:30:00,90.88,90.89,90.84,90.85,241400.0,53.1772,53.1831,53.1538,53.1596,241400.0
2015-04-30 10:35:00,90.85,90.9,90.85,90.85,103700.0,53.1596,53.1889,53.1596,53.1596,103700.0
2015-04-30 10:40:00,90.85,90.88,90.84,90.88,128800.0,53.1596,53.1772,53.1538,53.1772,128800.0
2015-04-30 10:45:00,90.88,90.92,90.87,90.91,126100.0,53.1772,53.2006,53.1713,53.1948,126100.0
2015-04-30 10:50:00,90.91,90.92,90.9,90.9,22700.0,53.1948,53.2006,53.1889,53.1889,22700.0
2015-04-30 10:55:00,90.9,90.91,90.89,90.89,128900.0,53.1889,53.1948,53.1831,53.1831,128900.0
2015-04-30 11:00:00,90.9,90.92,90.88,90.92,226200.0,53.1889,53.2006,53.1772,53.2006,226200.0
2015-04-30 11:05:00,90.92,90.97,90.92,90.95,125400.0,53.2006,53.2299,53.2006,53.2182,125400.0
2015-04-30 11:10:00,90.95,90.97,90.94,90.94,60400.0,53.2182,53.2299,53.2123,53.2123,60400.0
2015-04-30 11:15:00,90.94,90.94,90.91,90.91,135500.0,53.2123,53.2123,53.1948,53.1948,135500.0
2015-04-30 11:20:00,90.92,90.95,90.91,90.93,128300.0,53.2006,53.2182,53.1948,53.2065,128300.0
2015-04-30 11:25:00,90.92,90.95,90.91,90.94,58200.0,53.2006,53.2182,53.1948,53.2123,58200.0
2015-04-30 11:30:00,90.95,90.97,90.92,90.92,24600.0,53.2182,53.2299,53.2006,53.2006,24600.0
2015-04-30 11:35:00,90.93,90.97,90.91,90.93,59600.0,53.2065,53.2299,53.1948,53.2065,59600.0
2015-04-30 11:40:00,90.93,90.93,90.91,90.92,22700.0,53.2065,53.2065,53.1948,53.2006,22700.0
2015-04-30 11:45:00,90.93,90.94,90.92,90.93,50900.0,53.2065,53.2123,53.2006,53.2065,50900.0
2015-04-30 11:50:00,90.94,90.96,90.94,90.95,304500.0,53.2123,53.224,53.2123,53.2182,304500.0
2015-04-30 11:55:00,90.95,90.95,90.92,90.92,123100.0,53.2182,53.2182,53.2006,53.2006,123100.0
2015-04-30 12:00:00,90.93,90.93,90.92,90.92,24900.0,53.2065,53.2065,53.2006,53.2006,24900.0
2015-04-30 12:05:00,90.93,90.93,90.92,90.92,41200.0,53.2065,53.2065,53.2006,53.2006,41200.0
2015-04-30 12:10:00,90.92,90.92,90.91,90.92,20400.0,53.2006,53.2006,53.1948,53.2006,20400.0
2015-04-30 12:15:00,90.92,90.93,90.92,90.93,29000.0,53.2006,53.2065,53.2006,53.2065,29000.0
2015-04-30 12:20:00,90.93,90.93,90.92,90.93,29200.0,53.2065,53.2065,53.2006,53.2065,29200.0
2015-04-30 12:25:00,90.93,90.94,90.91,90.94,34300.0,53.2065,53.2123,53.1948,53.2123,34300.0
2015-04-30 12:30:00,90.94,90.94,90.9,90.91,119300.0,53.2123,53.2123,53.1889,53.1948,119300.0
2015-04-30 12:35:00,90.91,90.92,90.91,90.92,10200.0,53.1948,53.2006,53.1948,53.2006,10200.0
2015-04-30 12:40:00,90.91,90.91,90.9,90.91,29200.0,53.1948,53.1948,53.1889,53.1948,29200.0
2015-04-30 12:45:00,90.91,90.91,90.9,90.91,32600.0,53.1948,53.1948,53.1889,53.1948,32600.0
2015-04-30 12:50:00,90.91,90.91,90.88,90.89,145500.0,53.1948,53.1948,53.1772,53.1831,145500.0
2015-04-30 12:55:00,90.89,90.91,90.88,90.9,98200.0,53.1831,53.1948,53.1772,53.1889,98200.0
2015-04-30 13:00:00,90.91,90.93,90.89,90.91,83200.0,53.1948,53.2065,53.1831,53.1948,83200.0
2015-04-30 13:05:00,90.91,90.92,90.89,90.91,34400.0,53.1948,53.2006,53.1831,53.1948,34400.0
2015-04-30 13:10:00,90.9,90.91,90.89,90.91,59500.0,53.1889,53.1948,53.1831,53.1948,59500.0
2015-04-30 13:15:00,90.91,90.92,90.9,90.92,31000.0,53.1948,53.2006,53.1889,53.2006,31000.0
2015-04-30 13:20:00,90.92,90.92,90.91,90.91,44300.0,53.2006,53.2006,53.1948,53.1948,44300.0
2015-04-30 13:25:00,90.92,90.92,90.89,90.9,86700.0,53.2006,53.2006,53.1831,53.1889,86700.0
2015-04-30 13:30:00,90.9,90.92,90.89,90.92,41600.0,53.1889,53.2006,53.1831,53.2006,41600.0
2015-04-30 13:35:00,90.92,90.92,90.91,90.91,11300.0,53.2006,53.2006,53.1948,53.1948,11300.0
2015-04-30 13:40:00,90.91,90.92,90.91,90.91,9200.0,53.1948,53.2006,53.1948,53.1948,9200.0
2015-04-30 13:45:00,90.92,90.93,90.91,90.93,50200.0,53.2006,53.2065,53.1948,53.2065,50200.0
2015-04-30 13:50:00,90.92,90.96,90.91,90.95,92200.0,53.2006,53.224,53.1948,53.2182,92200.0
2015-04-30 13:55:00,90.95,90.96,90.94,90.95,26600.0,53.2182,53.224,53.2123,53.2182,26600.0
2015-04-30 14:00:00,90.95,90.95,90.94,90.95,3400.0,53.2182,53.2182,53.2123,53.2182,3400.0
2015-04-30 14:05:00,90.94,90.95,90.92,90.93,26400.0,53.2123,53.2182,53.2006,53.2065,26400.0
2015-04-30 14:10:00,90.93,90.96,90.92,90.95,72400.0,53.2065,53.224,53.2006,53.2182,72400.0
2015-04-30 14:15:00,90.94,90.95,90.92,90.94,60800.0,53.2123,53.2182,53.2006,53.2123,60800.0
2015-04-30 14:20:00,90.93,90.93,90.89,90.9,26600.0,53.2065,53.2065,53.1831,53.1889,26600.0
2015-04-30 14:25:00,90.9,90.91,90.87,90.88,55500.0,53.1889,53.1948,53.1713,53.1772,55500.0
2015-04-30 14:30:00,90.88,90.92,90.86,90.9,160500.0,53.1772,53.2006,53.1655,53.1889,160500.0
2015-04-30 14:35:00,90.9,90.9,90.86,90.88,109900.0,53.1889,53.1889,53.1655,53.1772,109900.0
2015-04-30 14:40:00,90.88,90.88,90.85,90.86,381500.0,53.1772,53.1772,53.1596,53.1655,381500.0
2015-04-30 14:45:00,90.86,90.86,90.83,90.84,131600.0,53.1655,53.1655,53.1479,53.1538,131600.0
2015-04-30 14:50:00,90.84,90.84,90.82,90.83,59100.0,53.1538,53.1538,53.1421,53.1479,59100.0
2015-04-30 14:55:00,90.84,90.86,90.83,90.84,134900.0,53.1538,53.1655,53.1479,53.1538,134900.0
2015-04-30 15:00:00,90.84,90.85,90.81,90.85,50600.0,53.1538,53.1596,53.1362,53.1596,50600.0
2015-04-30 15:05:00,90.84,90.86,90.84,90.85,211400.0,53.1538,53.1655,53.1538,53.1596,211400.0
2015-04-30 15:10:00,90.86,90.86,90.83,90.85,54500.0,53.1655,53.1655,53.1479,53.1596,54500.0
2015-04-30 15:15:00,90.85,90.88,90.84,90.88,218100.0,53.1596,53.1772,53.1538,53.1772,218100.0
2015-04-30 15:20:00,90.88,90.92,90.87,90.88,63100.0,53.1772,53.2006,53.1713,53.1772,63100.0
2015-04-30 15:25:00,90.87,90.93,90.86,90.93,76100.0,53.1713,53.2065,53.1655,53.2065,76100.0
2015-04-30 15:30:00,90.92,90.97,90.91,90.93,215500.0,53.2006,53.2299,53.1948,53.2065,215500.0
2015-04-30 15:35:00,90.92,90.94,90.92,90.93,118500.0,53.2006,53.2123,53.2006,53.2065,118500.0
2015-04-30 15:40:00,90.93,90.93,90.9,90.91,127000.0,53.2065,53.2065,53.1889,53.1948,127000.0
2015-04-30 15:45:00,90.91,90.93,90.91,90.93,82000.0,53.1948,53.2065,53.1948,53.2065,82000.0
2015-04-30 15:50:00,90.93,90.96,90.92,90.96,172800.0,53.2065,53.224,53.2006,53.224,172800.0
2015-04-30 15:55:00,90.95,91.0,90.95,90.98,323600.0,53.2182,53.2474,53.2182,53.2357,323600.0
2015-05-01 09:30:00,90.66,90.72,90.61,90.69,162100.0,53.2836,53.3189,53.2542,53.3012,162100.0
2015-05-01 09:35:00,90.7,90.81,90.7,90.72,45200.0,53.3071,53.3718,53.3071,53.3189,45200.0
2015-05-01 09:40:00,90.72,90.73,90.67,90.71,33500.0,53.3189,53.3248,53.2895,53.313,33500.0
2015-05-01 09:45:00,90.7,90.71,90.7,90.71,2300.0,53.3071,53.313,53.3071,53.313,2300.0
2015-05-01 09:50:00,90.7,90.7,90.64,90.64,169700.0,53.3071,53.3071,53.2719,53.2719,169700.0
2015-05-01 09:55:00,90.65,90.65,90.63,90.65,49500.0,53.2777,53.2777,53.266,53.2777,49500.0
2015-05-01 10:00:00,90.64,90.67,90.63,90.65,92400.0,53.2719,53.2895,53.266,53.2777,92400.0
2015-05-01 10:05:00,90.66,90.66,90.63,90.64,79400.0,53.2836,53.2836,53.266,53.2719,79400.0
2015-05-01 10:10:00,90.63,90.65,90.61,90.64,175000.0,53.266,53.2777,53.2542,53.2719,175000.0
2015-05-01 10:15:00,90.64,90.65,90.63,90.65,62200.0,53.2719,53.2777,53.266,53.2777,62200.0
2015-05-01 10:20:00,90.65,90.67,90.65,90.65,77700.0,53.2777,53.2895,53.2777,53.2777,77700.0
2015-05-01 10:25:00,90.65,90.65,90.64,90.65,10000.0,53.2777,53.2777,53.2719,53.2777,10000.0
2015-05-01 10:30:00,90.65,90.67,90.64,90.66,21700.0,53.2777,53.2895,53.2719,53.2836,21700.0
2015-05-01 10:35:00,90.66,90.68,90.64,90.65,181400.0,53.2836,53.2954,53.2719,53.2777,181400.0
2015-05-01 10:40:00,90.64,90.65,90.63,90.64,43600.0,53.2719,53.2777,53.266,53.2719,43600.0
2015-05-01 10:45:00,90.64,90.64,90.63,90.64,8600.0,53.2719,53.2719,53.266,53.2719,8600.0
2015-05-01 10:50:00,90.64,90.65,90.64,90.65,11800.0,53.2719,53.2777,53.2719,53.2777,11800.0
2015-05-01 10:55:00,90.65,90.66,90.63,90.65,128700.0,53.2777,53.2836,53.266,53.2777,128700.0
2015-05-01 11:00:00,90.66,90.69,90.65,90.69,186700.0,53.2836,53.3012,53.2777,53.3012,186700.0
2015-05-01 11:05:00,90.68,90.69,90.66,90.67,18900.0,53.2954,53.3012,53.2836,53.2895,18900.0
2015-05-01 11:10:00,90.67,90.69,90.66,90.68,9400.0,53.2895,53.3012,53.2836,53.2954,9400.0
2015-05-01 11:15:00,90.69,90.69,90.65,90.66,10400.0,53.3012,53.3012,53.2777,53.2836,10400.0
2015-05-01 11:20:00,90.67,90.68,90.67,90.67,3500.0,53.2895,53.2954,53.2895,53.2895,3500.0
2015-05-01 11:25:00,90.68,90.72,90.67,90.72,38800.0,53.2954,53.3189,53.2895,53.3189,38800.0
2015-05-01 11:30:00,90.71,90.72,90.7,90.71,10200.0,53.313,53.3189,53.3071,53.313,10200.0
2015-05-01 11:35:00,90.7,90.71,90.67,90.67,250200.0,53.3071,53.313,53.2895,53.2895,250200.0
2015-05-01 11:40:00,90.67,90.67,90.66,90.67,16900.0,53.2895,53.2895,53.2836,53.2895,16900.0
2015-05-01 11:45:00,90.66,90.67,90.66,90.67,13500.0,53.2836,53.2895,53.2836,53.2895,13500.0
2015-05-01 11:50:00,90.66,90.71,90.64,90.7,802000.0,53.2836,53.313,53.2719,53.3071,802000.0
2015-05-01 11:55:00,90.7,90.74,90.69,90.72,116500.0,53.3071,53.3306,53.3012,53.3189,116500.0
2015-05-01 12:00:00,90.72,90.73,90.71,90.73,10400.0,53.3189,53.3248,53.313,53.3248,10400.0
2015-05-01 12:05:00,90.73,90.73,90.68,90.71,171000.0,53.3248,53.3248,53.2954,53.313,171000.0
2015-05-01 12:10:00,90.71,90.71,90.69,90.7,4100.0,53.313,53.313,53.3012,53.3071,4100.0
2015-05-01 12:15:00,90.7,90.7,90.67,90.67,48900.0,53.3071,53.3071,53.2895,53.2895,48900.0
2015-05-01 12:20:00,90.68,90.72,90.67,90.71,106200.0,53.2954,53.3189,53.2895,53.313,106200.0
2015-05-01 12:25:00,90.71,90.73,90.69,90.73,145700.0,53.313,53.3248,53.3012,53.3248,145700.0
2015-05-01 12:30:00,90.73,90.74,90.69,90.69,156600.0,53.3248,53.3306,53.3012,53.3012,156600.0
2015-05-01 12:35:00,90.7,90.71,90.69,90.7,51100.0,53.3071,53.313,53.3012,53.3071,51100.0
2015-05-01 12:40:00,90.69,90.71,90.69,90.7,65100.0,53.3012,53.313,53.3012,53.3071,65100.0
2015-05-01 12:45:00,90.7,90.74,90.7,90.73,24500.0,53.3071,53.3306,53.3071,53.3248,24500.0
2015-05-01 12:50:00,90.74,90.74,90.71,90.73,15800.0,53.3306,53.3306,53.313,53.3248,15800.0
2015-05-01 12:55:00,90.72,90.76,90.71,90.75,62000.0,53.3189,53.3424,53.313,53.3365,62000.0
2015-05-01 13:00:00,90.76,90.76,90.75,90.76,9200.0,53.3424,53.3424,53.3365,53.3424,9200.0
2015-05-01 13:05:00,90.76,90.76,90.75,90.75,12500.0,53.3424,53.3424,53.3365,53.3365,12500.0
2015-05-01 13:10:00,90.76,90.76,90.71,90.72,26700.0,53.3424,53.3424,53.313,53.3189,26700.0
2015-05-01 13:15:00,90.72,90.75,90.71,90.74,79200.0,53.3189,53.3365,53.313,53.3306,79200.0
2015-05-01 13:20:00,90.74,90.74,90.71,90.72,38100.0,53.3306,53.3306,53.313,53.3189,38100.0
2015-05-01 13:25:00,90.72,90.73,90.68,90.73,509900.0,53.3189,53.3248,53.2954,53.3248,509900.0
2015-05-01 13:30:00,90.73,90.73,90.72,90.73,10600.0,53.3248,53.3248,53.3189,53.3248,10600.0
2015-05-01 13:35:00,90.73,90.75,90.7,90.73,87000.0,53.3248,53.3365,53.3071,53.3248,87000.0
2015-05-01 13:40:00,90.73,90.73,90.68,90.7,38100.0,53.3248,53.3248,53.2954,53.3071,38100.0
2015-05-01 13:45:00,90.7,90.7,90.69,90.7,90800.0,53.3071,53.3071,53.3012,53.3071,90800.0
2015-05-01 13:50:00,90.7,90.73,90.69,90.73,145000.0,53.3071,53.3248,53.3012,53.3248,145000.0
2015-05-01 13:55:00,90.73,90.73,90.72,90.73,144500.0,53.3248,53.3248,53.3189,53.3248,144500.0
2015-05-01 14:00:00,90.73,90.73,90.72,90.72,186800.0,53.3248,53.3248,53.3189,53.3189,186800.0
2015-05-01 14:05:00,90.73,90.74,90.72,90.74,78400.0,53.3248,53.3306,53.3189,53.3306,78400.0
2015-05-01 14:10:00,90.74,90.75,90.71,90.72,80500.0,53.3306,53.3365,53.313,53.3189,80500.0
2015-05-01 14:15:00,90.72,90.73,90.71,90.72,12000.0,53.3189,53.3248,53.313,53.3189,12000.0
2015-05-01 14:20:00,90.73,90.74,90.72,90.73,42400.0,53.3248,53.3306,53.3189,53.3248,42400.0
2015-05-01 14:25:00,90.73,90.76,90.72,90.75,44200.0,53.3248,53.3424,53.3189,53.3365,44200.0
2015-05-01 14:30:00,90.74,90.75,90.74,90.74,49300.0,53.3306,53.3365,53.3306,53.3306,49300.0
2015-05-01 14:35:00,90.75,90.75,90.74,90.75,38700.0,53.3365,53.3365,53.3306,53.3365,38700.0
2015-05-01 14:40:00,90.75,90.75,90.73,90.74,50900.0,53.3365,53.3365,53.3248,53.3306,50900.0
2015-05-01 14:45:00,90.74,90.74,90.72,90.73,45300.0,53.3306,53.3306,53.3189,53.3248,45300.0
2015-05-01 14:50:00,90.73,90.74,90.72,90.73,169100.0,53.3248,53.3306,53.3189,53.3248,169100.0
2015-05-01 14:55:00,90.73,90.74,90.72,90.72,100400.0,53.3248,53.3306,53.3189,53.3189,100400.0
2015-05-01 15:00:00,90.72,90.74,90.71,90.73,208800.0,53.3189,53.3306,53.313,53.3248,208800.0
2015-05-01 15:05:00,90.73,90.74,90.72,90.72,31300.0,53.3248,53.3306,53.3189,53.3189,31300.0
2015-05-01 15:10:00,90.73,90.73,90.72,90.73,16600.0,53.3248,53.3248,53.3189,53.3248,16600.0
2015-05-01 15:15:00,90.73,90.74,90.72,90.73,46900.0,53.3248,53.3306,53.3189,53.3248,46900.0
2015-05-01 15:20:00,90.73,90.73,90.71,90.71,8600.0,53.3248,53.3248,53.313,53.313,8600.0
2015-05-01 15:25:00,90.72,90.72,90.71,90.72,8100.0,53.3189,53.3189,53.313,53.3189,8100.0
2015-05-01 15:30:00,90.72,90.73,90.71,90.72,52200.0,53.3189,53.3248,53.313,53.3189,52200.0
2015-05-01 15:35:00,90.73,90.73,90.72,90.73,154700.0,53.3248,53.3248,53.3189,53.3248,154700.0
2015-05-01 15:40:00,90.73,90.74,90.72,90.73,70600.0,53.3248,53.3306,53.3189,53.3248,70600.0
2015-05-01 15:45:00,90.73,90.73,90.72,90.73,44900.0,53.3248,53.3248,53.3189,53.3248,44900.0
2015-05-01 15:50:00,90.72,90.74,90.71,90.72,234800.0,53.3189,53.3306,53.313,53.3189,234800.0
2015-05-01 15:55:00,90.72,90.8,90.71,90.79,253400.0,53.3189,53.3659,53.313,53.36,253400.0
2015-05-04 09:30:00,90.95,90.97,90.77,90.86,54100.0,53.4541,53.4658,53.3483,53.4012,54100.0
2015-05-04 09:35:00,90.86,90.88,90.82,90.86,95200.0,53.4012,53.4129,53.3776,53.4012,95200.0
2015-05-04 09:40:00,90.87,90.89,90.83,90.85,127200.0,53.407,53.4188,53.3835,53.3953,127200.0
2015-05-04 09:45:00,90.84,90.87,90.83,90.84,16800.0,53.3894,53.407,53.3835,53.3894,16800.0
2015-05-04 09:50:00,90.85,90.88,90.84,90.88,35100.0,53.3953,53.4129,53.3894,53.4129,35100.0
2015-05-04 09:55:00,90.88,90.9,90.87,90.89,22500.0,53.4129,53.4247,53.407,53.4188,22500.0
2015-05-04 10:00:00,90.89,90.9,90.87,90.9,19200.0,53.4188,53.4247,53.407,53.4247,19200.0
2015-05-04 10:05:00,90.9,90.9,90.86,90.87,27300.0,53.4247,53.4247,53.4012,53.407,27300.0
2015-05-04 10:10:00,90.87,90.9,90.87,90.9,57900.0,53.407,53.4247,53.407,53.4247,57900.0
2015-05-04 10:15:00,90.9,90.9,90.88,90.88,12300.0,53.4247,53.4247,53.4129,53.4129,12300.0
2015-05-04 10:20:00,90.88,90.89,90.88,90.89,11200.0,53.4129,53.4188,53.4129,53.4188,11200.0
2015-05-04 10:25:00,90.89,90.9,90.88,90.9,13000.0,53.4188,53.4247,53.4129,53.4247,13000.0
2015-05-04 10:30:00,90.9,90.9,90.89,90.9,14800.0,53.4247,53.4247,53.4188,53.4247,14800.0
2015-05-04 10:35:00,90.89,90.9,90.83,90.84,64000.0,53.4188,53.4247,53.3835,53.3894,64000.0
2015-05-04 10:40:00,90.83,90.86,90.83,90.85,106000.0,53.3835,53.4012,53.3835,53.3953,106000.0
2015-05-04 10:45:00,90.86,90.91,90.85,90.9,112800.0,53.4012,53.4305,53.3953,53.4247,112800.0
2015-05-04 10:50:00,90.89,90.9,90.89,90.89,20200.0,53.4188,53.4247,53.4188,53.4188,20200.0
2015-05-04 10:55:00,90.89,90.91,90.88,90.89,44800.0,53.4188,53.4305,53.4129,53.4188,44800.0
2015-05-04 11:00:00,90.89,90.9,90.88,90.89,33400.0,53.4188,53.4247,53.4129,53.4188,33400.0
2015-05-04 11:05:00,90.88,90.89,90.86,90.87,12000.0,53.4129,53.4188,53.4012,53.407,12000.0
2015-05-04 11:10:00,90.87,90.9,90.85,90.88,147100.0,53.407,53.4247,53.3953,53.4129,147100.0
2015-05-04 11:15:00,90.88,90.89,90.87,90.87,30900.0,53.4129,53.4188,53.407,53.407,30900.0
2015-05-04 11:20:00,90.87,90.89,90.87,90.88,19000.0,53.407,53.4188,53.407,53.4129,19000.0
2015-05-04 11:25:00,90.88,90.9,90.87,90.87,27000.0,53.4129,53.4247,53.407,53.407,27000.0
2015-05-04 11:30:00,90.87,90.88,90.85,90.85,18300.0,53.407,53.4129,53.3953,53.3953,18300.0
2015-05-04 11:35:00,90.85,90.85,90.84,90.85,9000.0,53.3953,53.3953,53.3894,53.3953,9000.0
2015-05-04 11:40:00,90.84,90.86,90.84,90.85,13800.0,53.3894,53.4012,53.3894,53.3953,13800.0
2015-05-04 11:45:00,90.84,90.85,90.84,90.85,13900.0,53.3894,53.3953,53.3894,53.3953,13900.0
2015-05-04 11:50:00,90.85,90.85,90.84,90.85,18600.0,53.3953,53.3953,53.3894,53.3953,18600.0
2015-05-04 11:55:00,90.85,90.87,90.84,90.86,25100.0,53.3953,53.407,53.3894,53.4012,25100.0
2015-05-04 12:00:00,90.86,90.86,90.85,90.86,8200.0,53.4012,53.4012,53.3953,53.4012,8200.0
2015-05-04 12:05:00,90.86,90.86,90.84,90.84,34700.0,53.4012,53.4012,53.3894,53.3894,34700.0
2015-05-04 12:10:00,90.83,90.84,90.81,90.81,47400.0,53.3835,53.3894,53.3718,53.3718,47400.0
2015-05-04 12:15:00,90.81,90.82,90.78,90.78,60000.0,53.3718,53.3776,53.3541,53.3541,60000.0
2015-05-04 12:20:00,90.78,90.8,90.77,90.78,64300.0,53.3541,53.3659,53.3483,53.3541,64300.0
2015-05-04 12:25:00,90.79,90.8,90.78,90.79,31300.0,53.36,53.3659,53.3541,53.36,31300.0
2015-05-04 12:30:00,90.79,90.82,90.79,90.8,21700.0,53.36,53.3776,53.36,53.3659,21700.0
2015-05-04 12:35:00,90.79,90.8,90.78,90.8,11500.0,53.36,53.3659,53.3541,53.3659,11500.0
2015-05-04 12:40:00,90.8,90.8,90.79,90.8,6800.0,53.3659,53.3659,53.36,53.3659,6800.0
2015-05-04 12:45:00,90.8,90.8,90.78,90.78,40900.0,53.3659,53.3659,53.3541,53.3541,40900.0
2015-05-04 12:50:00,90.79,90.79,90.77,90.78,75700.0,53.36,53.36,53.3483,53.3541,75700.0
2015-05-04 12:55:00,90.78,90.78,90.76,90.77,63800.0,53.3541,53.3541,53.3424,53.3483,63800.0
2015-05-04 13:00:00,90.77,90.77,90.76,90.76,20300.0,53.3483,53.3483,53.3424,53.3424,20300.0
2015-05-04 13:05:00,90.77,90.77,90.72,90.73,152800.0,53.3483,53.3483,53.3189,53.3248,152800.0
2015-05-04 13:10:00,90.72,90.75,90.71,90.75,166600.0,53.3189,53.3365,53.313,53.3365,166600.0
2015-05-04 13:15:00,90.74,90.75,90.72,90.73,38100.0,53.3306,53.3365,53.3189,53.3248,38100.0
2015-05-04 13:20:00,90.73,90.73,90.68,90.69,305400.0,53.3248,53.3248,53.2954,53.3012,305400.0
2015-05-04 13:25:00,90.68,90.7,90.68,90.69,38800.0,53.2954,53.3071,53.2954,53.3012,38800.0
2015-05-04 13:30:00,90.7,90.7,90.69,90.7,14700.0,53.3071,53.3071,53.3012,53.3071,14700.0
2015-05-04 13:35:00,90.7,90.7,90.69,90.7,9700.0,53.3071,53.3071,53.3012,53.3071,9700.0
2015-05-04 13:40:00,90.7,90.7,90.68,90.68,53100.0,53.3071,53.3071,53.2954,53.2954,53100.0
2015-05-04 13:45:00,90.69,90.69,90.66,90.69,152200.0,53.3012,53.3012,53.2836,53.3012,152200.0
2015-05-04 13:50:00,90.69,90.69,90.68,90.68,18300.0,53.3012,53.3012,53.2954,53.2954,18300.0
2015-05-04 13:55:00,90.69,90.69,90.68,90.69,12600.0,53.3012,53.3012,53.2954,53.3012,12600.0
2015-05-04 14:00:00,90.69,90.69,90.68,90.68,67700.0,53.3012,53.3012,53.2954,53.2954,67700.0
2015-05-04 14:05:00,90.69,90.69,90.68,90.69,17600.0,53.3012,53.3012,53.2954,53.3012,17600.0
2015-05-04 14:10:00,90.69,90.69,90.68,90.69,20300.0,53.3012,53.3012,53.2954,53.3012,20300.0
2015-05-04 14:15:00,90.69,90.74,90.68,90.71,45200.0,53.3012,53.3306,53.2954,53.313,45200.0
2015-05-04 14:20:00,90.7,90.71,90.69,90.69,42200.0,53.3071,53.313,53.3012,53.3012,42200.0
2015-05-04 14:25:00,90.69,90.69,90.65,90.68,367500.0,53.3012,53.3012,53.2777,53.2954,367500.0
2015-05-04 14:30:00,90.68,90.68,90.67,90.68,15500.0,53.2954,53.2954,53.2895,53.2954,15500.0
2015-05-04 14:35:00,90.68,90.68,90.65,90.65,48000.0,53.2954,53.2954,53.2777,53.2777,48000.0
2015-05-04 14:40:00,90.66,90.69,90.65,90.66,38000.0,53.2836,53.3012,53.2777,53.2836,38000.0
2015-05-04 14:45:00,90.65,90.69,90.65,90.68,56000.0,53.2777,53.3012,53.2777,53.2954,56000.0
2015-05-04 14:50:00,90.68,90.68,90.67,90.68,14100.0,53.2954,53.2954,53.2895,53.2954,14100.0
2015-05-04 14:55:00,90.68,90.68,90.65,90.66,153600.0,53.2954,53.2954,53.2777,53.2836,153600.0
2015-05-04 15:00:00,90.65,90.69,90.65,90.69,59200.0,53.2777,53.3012,53.2777,53.3012,59200.0
2015-05-04 15:05:00,90.68,90.69,90.68,90.69,21400.0,53.2954,53.3012,53.2954,53.3012,21400.0
2015-05-04 15:10:00,90.68,90.69,90.67,90.68,41900.0,53.2954,53.3012,53.2895,53.2954,41900.0
2015-05-04 15:15:00,90.68,90.68,90.67,90.68,146900.0,53.2954,53.2954,53.2895,53.2954,146900.0
2015-05-04 15:20:00,90.68,90.69,90.67,90.69,30900.0,53.2954,53.3012,53.2895,53.3012,30900.0
2015-05-04 15:25:00,90.69,90.69,90.68,90.69,154900.0,53.3012,53.3012,53.2954,53.3012,154900.0
2015-05-04 15:30:00,90.69,90.69,90.67,90.68,28900.0,53.3012,53.3012,53.2895,53.2954,28900.0
2015-05-04 15:35:00,90.67,90.73,90.67,90.72,136100.0,53.2895,53.3248,53.2895,53.3189,136100.0
2015-05-04 15:40:00,90.72,90.72,90.69,90.71,43500.0,53.3189,53.3189,53.3012,53.313,43500.0
2015-05-04 15:45:00,90.71,90.72,90.7,90.72,17100.0,53.313,53.3189,53.3071,53.3189,17100.0
2015-05-04 15:50:00,90.72,90.75,90.71,90.74,49600.0,53.3189,53.3365,53.313,53.3306,49600.0
2015-05-04 15:55:00,90.74,90.77,90.73,90.75,189400.0,53.3306,53.3483,53.3248,53.3365,189400.0
2015-05-05 09:30:00,90.69,90.78,90.66,90.78,36600.0,53.3012,53.3541,53.2836,53.3541,36600.0
2015-05-05 09:35:00,90.78,90.78,90.75,90.77,27700.0,53.3541,53.3541,53.3365,53.3483,27700.0
2015-05-05 09:40:00,90.77,90.77,90.76,90.77,15100.0,53.3483,53.3483,53.3424,53.3483,15100.0
2015-05-05 09:45:00,90.77,90.77,90.74,90.74,33200.0,53.3483,53.3483,53.3306,53.3306,33200.0
2015-05-05 09:50:00,90.75,90.75,90.7,90.7,147000.0,53.3365,53.3365,53.3071,53.3071,147000.0
2015-05-05 09:55:00,90.71,90.71,90.68,90.71,23200.0,53.313,53.313,53.2954,53.313,23200.0
2015-05-05 10:00:00,90.71,90.72,90.65,90.68,581500.0,53.313,53.3189,53.2777,53.2954,581500.0
2015-05-05 10:05:00,90.67,90.69,90.65,90.66,595100.0,53.2895,53.3012,53.2777,53.2836,595100.0
2015-05-05 10:10:00,90.66,90.69,90.65,90.67,82500.0,53.2836,53.3012,53.2777,53.2895,82500.0
2015-05-05 10:15:00,90.67,90.69,90.66,90.69,48400.0,53.2895,53.3012,53.2836,53.3012,48400.0
2015-05-05 10:20:00,90.69,90.71,90.67,90.7,121500.0,53.3012,53.313,53.2895,53.3071,121500.0
2015-05-05 10:25:00,90.7,90.7,90.68,90.69,34200.0,53.3071,53.3071,53.2954,53.3012,34200.0
2015-05-05 10:30:00,90.69,90.7,90.67,90.67,105400.0,53.3012,53.3071,53.2895,53.2895,105400.0
2015-05-05 10:35:00,90.68,90.71,90.67,90.7,87600.0,53.2954,53.313,53.2895,53.3071,87600.0
2015-05-05 10:40:00,90.7,90.71,90.68,90.7,58000.0,53.3071,53.313,53.2954,53.3071,58000.0
2015-05-05 10:45:00,90.69,90.7,90.69,90.7,43700.0,53.3012,53.3071,53.3012,53.3071,43700.0
2015-05-05 10:50:00,90.69,90.7,90.68,90.69,54100.0,53.3012,53.3071,53.2954,53.3012,54100.0
2015-05-05 10:55:00,90.69,90.69,90.68,90.69,56700.0,53.3012,53.3012,53.2954,53.3012,56700.0
2015-05-05 11:00:00,90.68,90.71,90.67,90.7,67900.0,53.2954,53.313,53.2895,53.3071,67900.0
2015-05-05 11:05:00,90.7,90.71,90.64,90.65,654600.0,53.3071,53.313,53.2719,53.2777,654600.0
2015-05-05 11:10:00,90.65,90.67,90.6,90.65,1014000.0,53.2777,53.2895,53.2483,53.2777,1014000.0
2015-05-05 11:15:00,90.65,90.66,90.64,90.64,429500.0,53.2777,53.2836,53.2719,53.2719,429500.0
2015-05-05 11:20:00,90.65,90.65,90.63,90.64,236900.0,53.2777,53.2777,53.266,53.2719,236900.0
2015-05-05 11:25:00,90.63,90.65,90.63,90.65,140400.0,53.266,53.2777,53.266,53.2777,140400.0
2015-05-05 11:30:00,90.65,90.66,90.58,90.59,965100.0,53.2777,53.2836,53.2366,53.2425,965100.0
2015-05-05 11:35:00,90.6,90.61,90.58,90.58,100900.0,53.2483,53.2542,53.2366,53.2366,100900.0
2015-05-05 11:40:00,90.59,90.59,90.57,90.58,31500.0,53.2425,53.2425,53.2307,53.2366,31500.0
2015-05-05 11:45:00,90.58,90.58,90.55,90.56,81700.0,53.2366,53.2366,53.219,53.2248,81700.0
2015-05-05 11:50:00,90.56,90.58,90.55,90.55,18800.0,53.2248,53.2366,53.219,53.219,18800.0
2015-05-05 11:55:00,90.56,90.58,90.56,90.58,23100.0,53.2248,53.2366,53.2248,53.2366,23100.0
2015-05-05 12:00:00,90.58,90.62,90.57,90.61,56800.0,53.2366,53.2601,53.2307,53.2542,56800.0
2015-05-05 12:05:00,90.61,90.61,90.59,90.6,16000.0,53.2542,53.2542,53.2425,53.2483,16000.0
2015-05-05 12:10:00,90.6,90.62,90.59,90.61,11600.0,53.2483,53.2601,53.2425,53.2542,11600.0
2015-05-05 12:15:00,90.61,90.63,90.6,90.63,45800.0,53.2542,53.266,53.2483,53.266,45800.0
2015-05-05 12:20:00,90.63,90.65,90.62,90.64,42100.0,53.266,53.2777,53.2601,53.2719,42100.0
2015-05-05 12:25:00,90.63,90.65,90.62,90.63,50500.0,53.266,53.2777,53.2601,53.266,50500.0
2015-05-05 12:30:00,90.64,90.64,90.61,90.61,54100.0,53.2719,53.2719,53.2542,53.2542,54100.0
2015-05-05 12:35:00,90.61,90.61,90.59,90.6,41300.0,53.2542,53.2542,53.2425,53.2483,41300.0
2015-05-05 12:40:00,90.61,90.61,90.6,90.6,5300.0,53.2542,53.2542,53.2483,53.2483,5300.0
2015-05-05 12:45:00,90.61,90.62,90.59,90.61,133700.0,53.2542,53.2601,53.2425,53.2542,133700.0
2015-05-05 12:50:00,90.62,90.63,90.6,90.62,25100.0,53.2601,53.266,53.2483,53.2601,25100.0
2015-05-05 12:55:00,90.63,90.63,90.58,90.59,132300.0,53.266,53.266,53.2366,53.2425,132300.0
2015-05-05 13:00:00,90.59,90.59,90.58,90.58,7900.0,53.2425,53.2425,53.2366,53.2366,7900.0
2015-05-05 13:05:00,90.59,90.59,90.57,90.59,28600.0,53.2425,53.2425,53.2307,53.2425,28600.0
2015-05-05 13:10:00,90.59,90.59,90.56,90.56,244000.0,53.2425,53.2425,53.2248,53.2248,244000.0
2015-05-05 13:15:00,90.56,90.57,90.55,90.57,54600.0,53.2248,53.2307,53.219,53.2307,54600.0
2015-05-05 13:20:00,90.56,90.57,90.55,90.56,50700.0,53.2248,53.2307,53.219,53.2248,50700.0
2015-05-05 13:25:00,90.56,90.58,90.55,90.57,37600.0,53.2248,53.2366,53.219,53.2307,37600.0
2015-05-05 13:30:00,90.57,90.59,90.57,90.58,50500.0,53.2307,53.2425,53.2307,53.2366,50500.0
2015-05-05 13:35:00,90.58,90.59,90.56,90.59,68200.0,53.2366,53.2425,53.2248,53.2425,68200.0
2015-05-05 13:40:00,90.59,90.6,90.58,90.59,31200.0,53.2425,53.2483,53.2366,53.2425,31200.0
2015-05-05 13:45:00,90.6,90.6,90.58,90.59,37100.0,53.2483,53.2483,53.2366,53.2425,37100.0
2015-05-05 13:50:00,90.58,90.6,90.56,90.56,215600.0,53.2366,53.2483,53.2248,53.2248,215600.0
2015-05-05 13:55:00,90.56,90.58,90.54,90.57,301500.0,53.2248,53.2366,53.2131,53.2307,301500.0
2015-05-05 14:00:00,90.58,90.59,90.55,90.55,81800.0,53.2366,53.2425,53.219,53.219,81800.0
2015-05-05 14:05:00,90.56,90.56,90.54,90.56,79100.0,53.2248,53.2248,53.2131,53.2248,79100.0
2015-05-05 14:10:00,90.55,90.56,90.55,90.56,62100.0,53.219,53.2248,53.219,53.2248,62100.0
2015-05-05 14:15:00,90.56,90.56,90.55,90.55,54300.0,53.2248,53.2248,53.219,53.219,54300.0
2015-05-05 14:20:00,90.56,90.56,90.55,90.56,31400.0,53.2248,53.2248,53.219,53.2248,31400.0
2015-05-05 14:25:00,90.55,90.59,90.55,90.56,59500.0,53.219,53.2425,53.219,53.2248,59500.0
2015-05-05 14:30:00,90.55,90.59,90.54,90.59,108400.0,53.219,53.2425,53.2131,53.2425,108400.0
2015-05-05 14:35:00,90.58,90.59,90.58,90.58,8400.0,53.2366,53.2425,53.2366,53.2366,8400.0
2015-05-05 14:40:00,90.59,90.6,90.57,90.59,13900.0,53.2425,53.2483,53.2307,53.2425,13900.0
2015-05-05 14:45:00,90.6,90.6,90.56,90.57,460000.0,53.2483,53.2483,53.2248,53.2307,460000.0
2015-05-05 14:50:00,90.56,90.57,90.55,90.56,62900.0,53.2248,53.2307,53.219,53.2248,62900.0
2015-05-05 14:55:00,90.55,90.56,90.54,90.54,161300.0,53.219,53.2248,53.2131,53.2131,161300.0
2015-05-05 15:00:00,90.55,90.55,90.52,90.52,204400.0,53.219,53.219,53.2013,53.2013,204400.0
2015-05-05 15:05:00,90.53,90.54,90.51,90.52,342700.0,53.2072,53.2131,53.1955,53.2013,342700.0
2015-05-05 15:10:00,90.52,90.52,90.5,90.51,167200.0,53.2013,53.2013,53.1896,53.1955,167200.0
2015-05-05 15:15:00,90.51,90.51,90.5,90.5,96600.0,53.1955,53.1955,53.1896,53.1896,96600.0
2015-05-05 15:20:00,90.51,90.52,90.49,90.52,152100.0,53.1955,53.2013,53.1837,53.2013,152100.0
2015-05-05 15:25:00,90.52,90.52,90.51,90.51,192100.0,53.2013,53.2013,53.1955,53.1955,192100.0
2015-05-05 15:30:00,90.52,90.56,90.51,90.56,157800.0,53.2013,53.2248,53.1955,53.2248,157800.0
2015-05-05 15:35:00,90.56,90.6,90.56,90.6,105600.0,53.2248,53.2483,53.2248,53.2483,105600.0
2015-05-05 15:40:00,90.6,90.6,90.57,90.57,108300.0,53.2483,53.2483,53.2307,53.2307,108300.0
2015-05-05 15:45:00,90.58,90.6,90.57,90.59,107100.0,53.2366,53.2483,53.2307,53.2425,107100.0
2015-05-05 15:50:00,90.58,90.59,90.56,90.58,343400.0,53.2366,53.2425,53.2248,53.2366,343400.0
2015-05-05 15:55:00,90.57,90.66,90.57,90.63,695200.0,53.2307,53.2836,53.2307,53.266,695200.0
2015-05-06 09:30:00,90.65,90.69,90.59,90.65,195300.0,53.2777,53.3012,53.2425,53.2777,195300.0
2015-05-06 09:35:00,90.65,90.66,90.61,90.63,315100.0,53.2777,53.2836,53.2542,53.266,315100.0
2015-05-06 09:40:00,90.63,90.64,90.56,90.56,528600.0,53.266,53.2719,53.2248,53.2248,528600.0
2015-05-06 09:45:00,90.57,90.57,90.52,90.52,469200.0,53.2307,53.2307,53.2013,53.2013,469200.0
2015-05-06 09:50:00,90.53,90.53,90.52,90.52,169100.0,53.2072,53.2072,53.2013,53.2013,169100.0
2015-05-06 09:55:00,90.52,90.55,90.48,90.53,643300.0,53.2013,53.219,53.1778,53.2072,643300.0
2015-05-06 10:00:00,90.53,90.55,90.52,90.54,399800.0,53.2072,53.219,53.2013,53.2131,399800.0
2015-05-06 10:05:00,90.54,90.54,90.49,90.51,510000.0,53.2131,53.2131,53.1837,53.1955,510000.0
2015-05-06 10:10:00,90.5,90.55,90.5,90.54,217400.0,53.1896,53.219,53.1896,53.2131,217400.0
2015-05-06 10:15:00,90.54,90.54,90.52,90.53,180900.0,53.2131,53.2131,53.2013,53.2072,180900.0
2015-05-06 10:20:00,90.52,90.55,90.52,90.53,168900.0,53.2013,53.219,53.2013,53.2072,168900.0
2015-05-06 10:25:00,90.53,90.55,90.53,90.55,49600.0,53.2072,53.219,53.2072,53.219,49600.0
2015-05-06 10:30:00,90.55,90.55,90.54,90.54,52800.0,53.219,53.219,53.2131,53.2131,52800.0
2015-05-06 10:35:00,90.54,90.54,90.52,90.53,110000.0,53.2131,53.2131,53.2013,53.2072,110000.0
2015-05-06 10:40:00,90.53,90.56,90.52,90.55,88500.0,53.2072,53.2248,53.2013,53.219,88500.0
2015-05-06 10:45:00,90.56,90.57,90.55,90.57,82400.0,53.2248,53.2307,53.219,53.2307,82400.0
2015-05-06 10:50:00,90.57,90.58,90.57,90.58,36300.0,53.2307,53.2366,53.2307,53.2366,36300.0
2015-05-06 10:55:00,90.58,90.59,90.57,90.58,91500.0,53.2366,53.2425,53.2307,53.2366,91500.0
2015-05-06 11:00:00,90.58,90.59,90.57,90.59,34900.0,53.2366,53.2425,53.2307,53.2425,34900.0
2015-05-06 11:05:00,90.58,90.59,90.56,90.58,280900.0,53.2366,53.2425,53.2248,53.2366,280900.0
2015-05-06 11:10:00,90.57,90.58,90.52,90.55,397100.0,53.2307,53.2366,53.2013,53.219,397100.0
2015-05-06 11:15:00,90.55,90.56,90.53,90.54,22200.0,53.219,53.2248,53.2072,53.2131,22200.0
2015-05-06 11:20:00,90.55,90.55,90.52,90.54,89400.0,53.219,53.219,53.2013,53.2131,89400.0
2015-05-06 11:25:00,90.55,90.55,90.53,90.54,103900.0,53.219,53.219,53.2072,53.2131,103900.0
2015-05-06 11:30:00,90.54,90.54,90.53,90.53,34500.0,53.2131,53.2131,53.2072,53.2072,34500.0
2015-05-06 11:35:00,90.54,90.55,90.53,90.55,19700.0,53.2131,53.219,53.2072,53.219,19700.0
2015-05-06 11:40:00,90.54,90.6,90.54,90.59,24200.0,53.2131,53.2483,53.2131,53.2425,24200.0
2015-05-06 11:45:00,90.59,90.59,90.55,90.55,47700.0,53.2425,53.2425,53.219,53.219,47700.0
2015-05-06 11:50:00,90.56,90.59,90.55,90.56,32700.0,53.2248,53.2425,53.219,53.2248,32700.0
2015-05-06 11:55:00,90.57,90.57,90.55,90.56,15100.0,53.2307,53.2307,53.219,53.2248,15100.0
2015-05-06 12:00:00,90.55,90.55,90.51,90.52,301000.0,53.219,53.219,53.1955,53.2013,301000.0
2015-05-06 12:05:00,90.51,90.53,90.51,90.52,53400.0,53.1955,53.2072,53.1955,53.2013,53400.0
2015-05-06 12:10:00,90.52,90.52,90.49,90.5,507300.0,53.2013,53.2013,53.1837,53.1896,507300.0
2015-05-06 12:15:00,90.5,90.51,90.48,90.48,113200.0,53.1896,53.1955,53.1778,53.1778,113200.0
2015-05-06 12:20:00,90.49,90.49,90.48,90.48,9100.0,53.1837,53.1837,53.1778,53.1778,9100.0
2015-05-06 12:25:00,90.48,90.49,90.47,90.48,111500.0,53.1778,53.1837,53.1719,53.1778,111500.0
2015-05-06 12:30:00,90.47,90.48,90.47,90.48,50100.0,53.1719,53.1778,53.1719,53.1778,50100.0
2015-05-06 12:35:00,90.48,90.48,90.47,90.48,64700.0,53.1778,53.1778,53.1719,53.1778,64700.0
2015-05-06 12:40:00,90.48,90.48,90.45,90.46,50800.0,53.1778,53.1778,53.1602,53.1661,50800.0
2015-05-06 12:45:00,90.46,90.47,90.45,90.45,85200.0,53.1661,53.1719,53.1602,53.1602,85200.0
2015-05-06 12:50:00,90.45,90.46,90.43,90.44,38000.0,53.1602,53.1661,53.1484,53.1543,38000.0
2015-05-06 12:55:00,90.43,90.45,90.41,90.43,831800.0,53.1484,53.1602,53.1367,53.1484,831800.0
2015-05-06 13:00:00,90.43,90.44,90.39,90.4,134400.0,53.1484,53.1543,53.1249,53.1308,134400.0
2015-05-06 13:05:00,90.41,90.45,90.4,90.44,129300.0,53.1367,53.1602,53.1308,53.1543,129300.0
2015-05-06 13:10:00,90.44,90.45,90.42,90.44,15800.0,53.1543,53.1602,53.1426,53.1543,15800.0
2015-05-06 13:15:00,90.44,90.47,90.43,90.46,92100.0,53.1543,53.1719,53.1484,53.1661,92100.0
2015-05-06 13:20:00,90.46,90.47,90.42,90.42,651800.0,53.1661,53.1719,53.1426,53.1426,651800.0
2015-05-06 13:25:00,90.43,90.44,90.41,90.42,79600.0,53.1484,53.1543,53.1367,53.1426,79600.0
2015-05-06 13:30:00,90.42,90.43,90.4,90.41,155000.0,53.1426,53.1484,53.1308,53.1367,155000.0
2015-05-06 13:35:00,90.41,90.43,90.39,90.41,106700.0,53.1367,53.1484,53.1249,53.1367,106700.0
2015-05-06 13:40:00,90.41,90.42,90.4,90.42,101100.0,53.1367,53.1426,53.1308,53.1426,101100.0
2015-05-06 13:45:00,90.41,90.42,90.38,90.38,96800.0,53.1367,53.1426,53.119,53.119,96800.0
2015-05-06 13:50:00,90.38,90.39,90.37,90.38,45300.0,53.119,53.1249,53.1132,53.119,45300.0
2015-05-06 13:55:00,90.38,90.43,90.38,90.43,113900.0,53.119,53.1484,53.119,53.1484,113900.0
2015-05-06 14:00:00,90.4,90.42,90.39,90.4,47800.0,53.1308,53.1426,53.1249,53.1308,47800.0
2015-05-06 14:05:00,90.41,90.44,90.4,90.41,108700.0,53.1367,53.1543,53.1308,53.1367,108700.0
2015-05-06 14:10:00,90.42,90.42,90.39,90.41,35600.0,53.1426,53.1426,53.1249,53.1367,35600.0
2015-05-06 14:15:00,90.41,90.42,90.4,90.4,22700.0,53.1367,53.1426,53.1308,53.1308,22700.0
2015-05-06 14:20:00,90.4,90.41,90.38,90.39,16800.0,53.1308,53.1367,53.119,53.1249,16800.0
2015-05-06 14:25:00,90.38,90.38,90.37,90.38,67500.0,53.119,53.119,53.1132,53.119,67500.0
2015-05-06 14:30:00,90.38,90.38,90.36,90.36,106900.0,53.119,53.119,53.1073,53.1073,106900.0
2015-05-06 14:35:00,90.36,90.36,90.34,90.35,30000.0,53.1073,53.1073,53.0955,53.1014,30000.0
2015-05-06 14:40:00,90.35,90.36,90.32,90.36,72100.0,53.1014,53.1073,53.0838,53.1073,72100.0
2015-05-06 14:45:00,90.35,90.36,90.34,90.36,28300.0,53.1014,53.1073,53.0955,53.1073,28300.0
2015-05-06 14:50:00,90.35,90.39,90.35,90.35,183000.0,53.1014,53.1249,53.1014,53.1014,183000.0
2015-05-06 14:55:00,90.35,90.39,90.34,90.39,87900.0,53.1014,53.1249,53.0955,53.1249,87900.0
2015-05-06 15:00:00,90.39,90.39,90.38,90.39,61900.0,53.1249,53.1249,53.119,53.1249,61900.0
2015-05-06 15:05:00,90.39,90.4,90.37,90.4,151400.0,53.1249,53.1308,53.1132,53.1308,151400.0
2015-05-06 15:10:00,90.39,90.4,90.37,90.38,163600.0,53.1249,53.1308,53.1132,53.119,163600.0
2015-05-06 15:15:00,90.38,90.38,90.35,90.36,238300.0,53.119,53.119,53.1014,53.1073,238300.0
2015-05-06 15:20:00,90.35,90.41,90.35,90.41,144100.0,53.1014,53.1367,53.1014,53.1367,144100.0
2015-05-06 15:25:00,90.4,90.41,90.38,90.41,256000.0,53.1308,53.1367,53.119,53.1367,256000.0
2015-05-06 15:30:00,90.41,90.42,90.38,90.39,132600.0,53.1367,53.1426,53.119,53.1249,132600.0
2015-05-06 15:35:00,90.39,90.41,90.38,90.41,223600.0,53.1249,53.1367,53.119,53.1367,223600.0
2015-05-06 15:40:00,90.41,90.41,90.37,90.39,364900.0,53.1367,53.1367,53.1132,53.1249,364900.0
2015-05-06 15:45:00,90.39,90.39,90.37,90.38,108100.0,53.1249,53.1249,53.1132,53.119,108100.0
2015-05-06 15:50:00,90.39,90.39,90.37,90.38,116300.0,53.1249,53.1249,53.1132,53.119,116300.0
2015-05-06 15:55:00,90.38,90.45,90.37,90.39,614800.0,53.119,53.1602,53.1132,53.1249,614800.0
2015-05-07 09:30:00,90.3,90.34,90.27,90.31,126200.0,53.072,53.0955,53.0544,53.0779,126200.0
2015-05-07 09:35:00,90.31,90.33,90.29,90.32,55800.0,53.0779,53.0897,53.0662,53.0838,55800.0
2015-05-07 09:40:00,90.31,90.37,90.3,90.36,134400.0,53.0779,53.1132,53.072,53.1073,134400.0
2015-05-07 09:45:00,90.36,90.38,90.36,90.38,208100.0,53.1073,53.119,53.1073,53.119,208100.0
2015-05-07 09:50:00,90.38,90.39,90.36,90.36,62900.0,53.119,53.1249,53.1073,53.1073,62900.0
2015-05-07 09:55:00,90.35,90.4,90.31,90.33,217600.0,53.1014,53.1308,53.0779,53.0897,217600.0
2015-05-07 10:00:00,90.32,90.34,90.31,90.34,113300.0,53.0838,53.0955,53.0779,53.0955,113300.0
2015-05-07 10:05:00,90.34,90.38,90.33,90.34,271700.0,53.0955,53.119,53.0897,53.0955,271700.0
2015-05-07 10:10:00,90.35,90.36,90.34,90.35,39500.0,53.1014,53.1073,53.0955,53.1014,39500.0
2015-05-07 10:15:00,90.36,90.38,90.35,90.37,97400.0,53.1073,53.119,53.1014,53.1132,97400.0
2015-05-07 10:20:00,90.38,90.38,90.35,90.37,21400.0,53.119,53.119,53.1014,53.1132,21400.0
2015-05-07 10:25:00,90.37,90.4,90.34,90.4,101500.0,53.1132,53.1308,53.0955,53.1308,101500.0
2015-05-07 10:30:00,90.39,90.4,90.34,90.34,243300.0,53.1249,53.1308,53.0955,53.0955,243300.0
2015-05-07 10:35:00,90.34,90.36,90.33,90.34,161800.0,53.0955,53.1073,53.0897,53.0955,161800.0
2015-05-07 10:40:00,90.35,90.39,90.34,90.39,118600.0,53.1014,53.1249,53.0955,53.1249,118600.0
2015-05-07 10:45:00,90.39,90.41,90.38,90.38,96000.0,53.1249,53.1367,53.119,53.119,96000.0
2015-05-07 10:50:00,90.38,90.44,90.37,90.43,70800.0,53.119,53.1543,53.1132,53.1484,70800.0
2015-05-07 10:55:00,90.43,90.45,90.42,90.43,118200.0,53.1484,53.1602,53.1426,53.1484,118200.0
2015-05-07 11:00:00,90.43,90.45,90.41,90.44,146600.0,53.1484,53.1602,53.1367,53.1543,146600.0
2015-05-07 11:05:00,90.44,90.46,90.43,90.46,55800.0,53.1543,53.1661,53.1484,53.1661,55800.0
2015-05-07 11:10:00,90.45,90.46,90.44,90.44,85400.0,53.1602,53.1661,53.1543,53.1543,85400.0
2015-05-07 11:15:00,90.45,90.5,90.44,90.49,89300.0,53.1602,53.1896,53.1543,53.1837,89300.0
2015-05-07 11:20:00,90.5,90.51,90.48,90.5,48600.0,53.1896,53.1955,53.1778,53.1896,48600.0
2015-05-07 11:25:00,90.51,90.57,90.51,90.53,261400.0,53.1955,53.2307,53.1955,53.2072,261400.0
2015-05-07 11:30:00,90.54,90.55,90.52,90.52,110300.0,53.2131,53.219,53.2013,53.2013,110300.0
2015-05-07 11:35:00,90.52,90.53,90.48,90.5,52400.0,53.2013,53.2072,53.1778,53.1896,52400.0
2015-05-07 11:40:00,90.51,90.54,90.49,90.5,76300.0,53.1955,53.2131,53.1837,53.1896,76300.0
2015-05-07 11:45:00,90.5,90.51,90.49,90.51,133800.0,53.1896,53.1955,53.1837,53.1955,133800.0
2015-05-07 11:50:00,90.51,90.51,90.49,90.5,57900.0,53.1955,53.1955,53.1837,53.1896,57900.0
2015-05-07 11:55:00,90.5,90.51,90.48,90.5,60700.0,53.1896,53.1955,53.1778,53.1896,60700.0
2015-05-07 12:00:00,90.5,90.52,90.49,90.51,43200.0,53.1896,53.2013,53.1837,53.1955,43200.0
2015-05-07 12:05:00,90.52,90.52,90.49,90.5,19600.0,53.2013,53.2013,53.1837,53.1896,19600.0
2015-05-07 12:10:00,90.5,90.52,90.49,90.5,36700.0,53.1896,53.2013,53.1837,53.1896,36700.0
2015-05-07 12:15:00,90.5,90.52,90.5,90.52,35200.0,53.1896,53.2013,53.1896,53.2013,35200.0
2015-05-07 12:20:00,90.52,90.54,90.51,90.53,30000.0,53.2013,53.2131,53.1955,53.2072,30000.0
2015-05-07 12:25:00,90.53,90.53,90.52,90.53,45300.0,53.2072,53.2072,53.2013,53.2072,45300.0
2015-05-07 12:30:00,90.53,90.53,90.52,90.52,33600.0,53.2072,53.2072,53.2013,53.2013,33600.0
2015-05-07 12:35:00,90.52,90.54,90.52,90.53,27400.0,53.2013,53.2131,53.2013,53.2072,27400.0
2015-05-07 12:40:00,90.53,90.56,90.53,90.55,86900.0,53.2072,53.2248,53.2072,53.219,86900.0
2015-05-07 12:45:00,90.54,90.58,90.54,90.58,91800.0,53.2131,53.2366,53.2131,53.2366,91800.0
2015-05-07 12:50:00,90.57,90.58,90.54,90.55,35000.0,53.2307,53.2366,53.2131,53.219,35000.0
2015-05-07 12:55:00,90.54,90.55,90.52,90.53,49300.0,53.2131,53.219,53.2013,53.2072,49300.0
2015-05-07 13:00:00,90.53,90.57,90.52,90.54,24700.0,53.2072,53.2307,53.2013,53.2131,24700.0
2015-05-07 13:05:00,90.54,90.55,90.52,90.53,36000.0,53.2131,53.219,53.2013,53.2072,36000.0
2015-05-07 13:10:00,90.53,90.53,90.51,90.52,33600.0,53.2072,53.2072,53.1955,53.2013,33600.0
2015-05-07 13:15:00,90.52,90.53,90.51,90.52,35800.0,53.2013,53.2072,53.1955,53.2013,35800.0
2015-05-07 13:20:00,90.52,90.52,90.51,90.52,34600.0,53.2013,53.2013,53.1955,53.2013,34600.0
2015-05-07 13:25:00,90.52,90.52,90.49,90.49,50600.0,53.2013,53.2013,53.1837,53.1837,50600.0
2015-05-07 13:30:00,90.48,90.52,90.48,90.52,39700.0,53.1778,53.2013,53.1778,53.2013,39700.0
2015-05-07 13:35:00,90.51,90.52,90.49,90.52,47900.0,53.1955,53.2013,53.1837,53.2013,47900.0
2015-05-07 13:40:00,90.51,90.52,90.5,90.5,55400.0,53.1955,53.2013,53.1896,53.1896,55400.0
2015-05-07 13:45:00,90.51,90.53,90.5,90.52,44400.0,53.1955,53.2072,53.1896,53.2013,44400.0
2015-05-07 13:50:00,90.52,90.53,90.51,90.52,55200.0,53.2013,53.2072,53.1955,53.2013,55200.0
2015-05-07 13:55:00,90.51,90.53,90.51,90.53,28300.0,53.1955,53.2072,53.1955,53.2072,28300.0
2015-05-07 14:00:00,90.53,90.54,90.51,90.53,32700.0,53.2072,53.2131,53.1955,53.2072,32700.0
2015-05-07 14:05:00,90.53,90.54,90.52,90.52,18000.0,53.2072,53.2131,53.2013,53.2013,18000.0
2015-05-07 14:10:00,90.52,90.53,90.49,90.5,73100.0,53.2013,53.2072,53.1837,53.1896,73100.0
2015-05-07 14:15:00,90.5,90.52,90.48,90.51,50000.0,53.1896,53.2013,53.1778,53.1955,50000.0
2015-05-07 14:20:00,90.51,90.52,90.5,90.5,28700.0,53.1955,53.2013,53.1896,53.1896,28700.0
2015-05-07 14:25:00,90.51,90.53,90.5,90.52,39600.0,53.1955,53.2072,53.1896,53.2013,39600.0
2015-05-07 14:30:00,90.52,90.52,90.5,90.51,63300.0,53.2013,53.2013,53.1896,53.1955,63300.0
2015-05-07 14:35:00,90.51,90.51,90.5,90.5,43300.0,53.1955,53.1955,53.1896,53.1896,43300.0
2015-05-07 14:40:00,90.5,90.51,90.49,90.51,19300.0,53.1896,53.1955,53.1837,53.1955,19300.0
2015-05-07 14:45:00,90.51,90.51,90.48,90.48,36800.0,53.1955,53.1955,53.1778,53.1778,36800.0
2015-05-07 14:50:00,90.47,90.48,90.46,90.46,59800.0,53.1719,53.1778,53.1661,53.1661,59800.0
2015-05-07 14:55:00,90.47,90.48,90.46,90.47,15500.0,53.1719,53.1778,53.1661,53.1719,15500.0
2015-05-07 15:00:00,90.47,90.48,90.45,90.47,56600.0,53.1719,53.1778,53.1602,53.1719,56600.0
2015-05-07 15:05:00,90.47,90.51,90.47,90.48,87800.0,53.1719,53.1955,53.1719,53.1778,87800.0
2015-05-07 15:10:00,90.48,90.51,90.48,90.5,32900.0,53.1778,53.1955,53.1778,53.1896,32900.0
2015-05-07 15:15:00,90.51,90.51,90.46,90.47,75200.0,53.1955,53.1955,53.1661,53.1719,75200.0
2015-05-07 15:20:00,90.47,90.48,90.45,90.45,77200.0,53.1719,53.1778,53.1602,53.1602,77200.0
2015-05-07 15:25:00,90.45,90.46,90.41,90.43,430300.0,53.1602,53.1661,53.1367,53.1484,430300.0
2015-05-07 15:30:00,90.43,90.43,90.4,90.42,182100.0,53.1484,53.1484,53.1308,53.1426,182100.0
2015-05-07 15:35:00,90.42,90.42,90.39,90.4,502900.0,53.1426,53.1426,53.1249,53.1308,502900.0
2015-05-07 15:40:00,90.4,90.41,90.35,90.36,824500.0,53.1308,53.1367,53.1014,53.1073,824500.0
2015-05-07 15:45:00,90.37,90.37,90.35,90.36,102200.0,53.1132,53.1132,53.1014,53.1073,102200.0
2015-05-07 15:50:00,90.36,90.38,90.35,90.36,214400.0,53.1073,53.119,53.1014,53.1073,214400.0
2015-05-07 15:55:00,90.37,90.38,90.35,90.36,366200.0,53.1132,53.119,53.1014,53.1073,366200.0
2015-05-08 09:30:00,90.86,90.98,90.81,90.97,549200.0,53.4012,53.4717,53.3718,53.4658,549200.0
2015-05-08 09:35:00,90.98,90.99,90.91,90.91,132600.0,53.4717,53.4776,53.4305,53.4305,132600.0
2015-05-08 09:40:00,90.9,90.91,90.87,90.88,163200.0,53.4247,53.4305,53.407,53.4129,163200.0
2015-05-08 09:45:00,90.88,90.91,90.88,90.91,101500.0,53.4129,53.4305,53.4129,53.4305,101500.0
2015-05-08 09:50:00,90.91,90.94,90.91,90.93,619200.0,53.4305,53.4482,53.4305,53.4423,619200.0
2015-05-08 09:55:00,90.94,90.95,90.93,90.95,85700.0,53.4482,53.4541,53.4423,53.4541,85700.0
2015-05-08 10:00:00,90.96,90.99,90.95,90.98,129800.0,53.4599,53.4776,53.4541,53.4717,129800.0
2015-05-08 10:05:00,90.99,91.02,90.98,91.01,205200.0,53.4776,53.4952,53.4717,53.4893,205200.0
2015-05-08 10:10:00,91.01,91.06,91.01,91.05,140400.0,53.4893,53.5187,53.4893,53.5128,140400.0
2015-05-08 10:15:00,91.05,91.05,91.0,91.0,173900.0,53.5128,53.5128,53.4834,53.4834,173900.0
2015-05-08 10:20:00,91.01,91.02,90.99,91.0,38600.0,53.4893,53.4952,53.4776,53.4834,38600.0
2015-05-08 10:25:00,91.01,91.01,91.0,91.0,109100.0,53.4893,53.4893,53.4834,53.4834,109100.0
2015-05-08 10:30:00,91.0,91.01,90.99,90.99,88900.0,53.4834,53.4893,53.4776,53.4776,88900.0
2015-05-08 10:35:00,90.99,91.0,90.97,90.97,594400.0,53.4776,53.4834,53.4658,53.4658,594400.0
2015-05-08 10:40:00,90.97,90.98,90.94,90.96,27000.0,53.4658,53.4717,53.4482,53.4599,27000.0
2015-05-08 10:45:00,90.96,90.97,90.93,90.93,91600.0,53.4599,53.4658,53.4423,53.4423,91600.0
2015-05-08 10:50:00,90.93,90.94,90.9,90.91,115300.0,53.4423,53.4482,53.4247,53.4305,115300.0
2015-05-08 10:55:00,90.91,90.92,90.9,90.92,210300.0,53.4305,53.4364,53.4247,53.4364,210300.0
2015-05-08 11:00:00,90.91,90.92,90.91,90.92,11100.0,53.4305,53.4364,53.4305,53.4364,11100.0
2015-05-08 11:05:00,90.92,90.94,90.91,90.92,111100.0,53.4364,53.4482,53.4305,53.4364,111100.0
2015-05-08 11:10:00,90.92,90.94,90.91,90.94,37300.0,53.4364,53.4482,53.4305,53.4482,37300.0
2015-05-08 11:15:00,90.94,90.95,90.93,90.93,18100.0,53.4482,53.4541,53.4423,53.4423,18100.0
2015-05-08 11:20:00,90.93,90.94,90.92,90.92,9400.0,53.4423,53.4482,53.4364,53.4364,9400.0
2015-05-08 11:25:00,90.92,90.93,90.92,90.92,62700.0,53.4364,53.4423,53.4364,53.4364,62700.0
2015-05-08 11:30:00,90.93,90.93,90.92,90.92,46300.0,53.4423,53.4423,53.4364,53.4364,46300.0
2015-05-08 11:35:00,90.93,90.96,90.92,90.93,298000.0,53.4423,53.4599,53.4364,53.4423,298000.0
2015-05-08 11:40:00,90.92,90.94,90.91,90.93,56500.0,53.4364,53.4482,53.4305,53.4423,56500.0
2015-05-08 11:45:00,90.93,90.95,90.92,90.93,69700.0,53.4423,53.4541,53.4364,53.4423,69700.0
2015-05-08 11:50:00,90.94,90.95,90.93,90.95,96700.0,53.4482,53.4541,53.4423,53.4541,96700.0
2015-05-08 11:55:00,90.95,90.96,90.93,90.95,95400.0,53.4541,53.4599,53.4423,53.4541,95400.0
2015-05-08 12:00:00,90.95,90.95,90.94,90.94,14500.0,53.4541,53.4541,53.4482,53.4482,14500.0
2015-05-08 12:05:00,90.95,90.95,90.93,90.95,27400.0,53.4541,53.4541,53.4423,53.4541,27400.0
2015-05-08 12:10:00,90.95,90.95,90.94,90.95,75800.0,53.4541,53.4541,53.4482,53.4541,75800.0
2015-05-08 12:15:00,90.95,90.95,90.94,90.95,28900.0,53.4541,53.4541,53.4482,53.4541,28900.0
2015-05-08 12:20:00,90.95,90.96,90.94,90.96,75400.0,53.4541,53.4599,53.4482,53.4599,75400.0
2015-05-08 12:25:00,90.96,90.98,90.95,90.98,80100.0,53.4599,53.4717,53.4541,53.4717,80100.0
2015-05-08 12:30:00,90.98,90.99,90.97,90.99,116200.0,53.4717,53.4776,53.4658,53.4776,116200.0
2015-05-08 12:35:00,90.99,90.99,90.97,90.98,34400.0,53.4776,53.4776,53.4658,53.4717,34400.0
2015-05-08 12:40:00,90.98,90.99,90.98,90.98,24800.0,53.4717,53.4776,53.4717,53.4717,24800.0
2015-05-08 12:45:00,90.98,90.99,90.98,90.98,20500.0,53.4717,53.4776,53.4717,53.4717,20500.0
2015-05-08 12:50:00,90.98,90.99,90.98,90.98,33200.0,53.4717,53.4776,53.4717,53.4717,33200.0
2015-05-08 12:55:00,90.98,90.99,90.98,90.98,15800.0,53.4717,53.4776,53.4717,53.4717,15800.0
2015-05-08 13:00:00,90.99,90.99,90.98,90.98,22800.0,53.4776,53.4776,53.4717,53.4717,22800.0
2015-05-08 13:05:00,90.98,90.99,90.98,90.98,13100.0,53.4717,53.4776,53.4717,53.4717,13100.0
2015-05-08 13:10:00,90.98,90.99,90.94,90.94,53400.0,53.4717,53.4776,53.4482,53.4482,53400.0
2015-05-08 13:15:00,90.94,90.96,90.94,90.95,8600.0,53.4482,53.4599,53.4482,53.4541,8600.0
2015-05-08 13:20:00,90.95,90.96,90.95,90.95,3600.0,53.4541,53.4599,53.4541,53.4541,3600.0
2015-05-08 13:25:00,90.95,90.96,90.92,90.92,13800.0,53.4541,53.4599,53.4364,53.4364,13800.0
2015-05-08 13:30:00,90.92,90.93,90.92,90.93,7000.0,53.4364,53.4423,53.4364,53.4423,7000.0
2015-05-08 13:35:00,90.93,90.96,90.91,90.91,56500.0,53.4423,53.4599,53.4305,53.4305,56500.0
2015-05-08 13:40:00,90.91,90.92,90.9,90.92,59300.0,53.4305,53.4364,53.4247,53.4364,59300.0
2015-05-08 13:45:00,90.92,90.93,90.9,90.91,31000.0,53.4364,53.4423,53.4247,53.4305,31000.0
2015-05-08 13:50:00,90.91,90.91,90.88,90.88,19800.0,53.4305,53.4305,53.4129,53.4129,19800.0
2015-05-08 13:55:00,90.88,90.88,90.86,90.87,16800.0,53.4129,53.4129,53.4012,53.407,16800.0
2015-05-08 14:00:00,90.86,90.87,90.82,90.82,60000.0,53.4012,53.407,53.3776,53.3776,60000.0
2015-05-08 14:05:00,90.82,90.84,90.8,90.84,38300.0,53.3776,53.3894,53.3659,53.3894,38300.0
2015-05-08 14:10:00,90.83,90.87,90.83,90.87,37300.0,53.3835,53.407,53.3835,53.407,37300.0
2015-05-08 14:15:00,90.87,90.87,90.85,90.86,10200.0,53.407,53.407,53.3953,53.4012,10200.0
2015-05-08 14:20:00,90.86,90.86,90.85,90.85,11000.0,53.4012,53.4012,53.3953,53.3953,11000.0
2015-05-08 14:25:00,90.86,90.86,90.85,90.85,18300.0,53.4012,53.4012,53.3953,53.3953,18300.0
2015-05-08 14:30:00,90.86,90.86,90.85,90.86,20100.0,53.4012,53.4012,53.3953,53.4012,20100.0
2015-05-08 14:35:00,90.85,90.86,90.85,90.86,6200.0,53.3953,53.4012,53.3953,53.4012,6200.0
2015-05-08 14:40:00,90.86,90.86,90.85,90.86,140100.0,53.4012,53.4012,53.3953,53.4012,140100.0
2015-05-08 14:45:00,90.86,90.88,90.85,90.88,52500.0,53.4012,53.4129,53.3953,53.4129,52500.0
2015-05-08 14:50:00,90.89,90.89,90.86,90.88,36000.0,53.4188,53.4188,53.4012,53.4129,36000.0
2015-05-08 14:55:00,90.89,90.93,90.88,90.91,540300.0,53.4188,53.4423,53.4129,53.4305,540300.0
2015-05-08 15:00:00,90.91,90.93,90.89,90.92,36500.0,53.4305,53.4423,53.4188,53.4364,36500.0
2015-05-08 15:05:00,90.92,90.95,90.92,90.95,242400.0,53.4364,53.4541,53.4364,53.4541,242400.0
2015-05-08 15:10:00,90.94,90.95,90.92,90.92,17500.0,53.4482,53.4541,53.4364,53.4364,17500.0
2015-05-08 15:15:00,90.92,90.94,90.92,90.93,35500.0,53.4364,53.4482,53.4364,53.4423,35500.0
2015-05-08 15:20:00,90.93,90.97,90.93,90.94,59700.0,53.4423,53.4658,53.4423,53.4482,59700.0
2015-05-08 15:25:00,90.93,90.97,90.93,90.95,67200.0,53.4423,53.4658,53.4423,53.4541,67200.0
2015-05-08 15:30:00,90.95,91.0,90.95,91.0,160300.0,53.4541,53.4834,53.4541,53.4834,160300.0
2015-05-08 15:35:00,90.99,91.04,90.98,91.0,641800.0,53.4776,53.5069,53.4717,53.4834,641800.0
2015-05-08 15:40:00,91.0,91.02,90.99,91.01,187300.0,53.4834,53.4952,53.4776,53.4893,187300.0
2015-05-08 15:45:00,91.02,91.03,91.01,91.03,173400.0,53.4952,53.5011,53.4893,53.5011,173400.0
2015-05-08 15:50:00,91.03,91.07,91.02,91.07,207500.0,53.5011,53.5246,53.4952,53.5246,207500.0
2015-05-08 15:55:00,91.07,91.08,91.06,91.08,501500.0,53.5246,53.5305,53.5187,53.5305,501500.0
2015-05-11 09:30:00,91.01,91.07,91.01,91.05,122800.0,53.4893,53.5246,53.4893,53.5128,122800.0
2015-05-11 09:35:00,91.05,91.06,91.04,91.05,49700.0,53.5128,53.5187,53.5069,53.5128,49700.0
2015-05-11 09:40:00,91.05,91.05,91.02,91.03,26000.0,53.5128,53.5128,53.4952,53.5011,26000.0
2015-05-11 09:45:00,91.03,91.05,91.0,91.0,232700.0,53.5011,53.5128,53.4834,53.4834,232700.0
2015-05-11 09:50:00,91.0,91.01,90.99,91.0,56600.0,53.4834,53.4893,53.4776,53.4834,56600.0
2015-05-11 09:55:00,91.0,91.01,90.97,91.0,60800.0,53.4834,53.4893,53.4658,53.4834,60800.0
2015-05-11 10:00:00,91.0,91.01,91.0,91.0,14100.0,53.4834,53.4893,53.4834,53.4834,14100.0
2015-05-11 10:05:00,91.01,91.02,90.98,91.01,43300.0,53.4893,53.4952,53.4717,53.4893,43300.0
2015-05-11 10:10:00,91.01,91.01,91.0,91.01,23600.0,53.4893,53.4893,53.4834,53.4893,23600.0
2015-05-11 10:15:00,91.01,91.01,90.98,90.98,63400.0,53.4893,53.4893,53.4717,53.4717,63400.0
2015-05-11 10:20:00,90.98,90.99,90.95,90.95,24300.0,53.4717,53.4776,53.4541,53.4541,24300.0
2015-05-11 10:25:00,90.96,90.98,90.89,90.9,58200.0,53.4599,53.4717,53.4188,53.4247,58200.0
2015-05-11 10:30:00,90.89,90.91,90.89,90.91,30700.0,53.4188,53.4305,53.4188,53.4305,30700.0
2015-05-11 10:35:00,90.9,90.92,90.88,90.92,67800.0,53.4247,53.4364,53.4129,53.4364,67800.0
2015-05-11 10:40:00,90.92,90.94,90.91,90.92,74300.0,53.4364,53.4482,53.4305,53.4364,74300.0
2015-05-11 10:45:00,90.91,90.92,90.91,90.92,25400.0,53.4305,53.4364,53.4305,53.4364,25400.0
2015-05-11 10:50:00,90.92,90.94,90.92,90.93,46800.0,53.4364,53.4482,53.4364,53.4423,46800.0
2015-05-11 10:55:00,90.92,90.93,90.91,90.91,19400.0,53.4364,53.4423,53.4305,53.4305,19400.0
2015-05-11 11:00:00,90.9,90.91,90.88,90.89,9600.0,53.4247,53.4305,53.4129,53.4188,9600.0
2015-05-11 11:05:00,90.88,90.9,90.88,90.9,23300.0,53.4129,53.4247,53.4129,53.4247,23300.0
2015-05-11 11:10:00,90.9,90.91,90.9,90.91,41100.0,53.4247,53.4305,53.4247,53.4305,41100.0
2015-05-11 11:15:00,90.91,90.91,90.9,90.91,20300.0,53.4305,53.4305,53.4247,53.4305,20300.0
2015-05-11 11:20:00,90.9,90.91,90.9,90.9,34700.0,53.4247,53.4305,53.4247,53.4247,34700.0
2015-05-11 11:25:00,90.9,90.91,90.9,90.9,38700.0,53.4247,53.4305,53.4247,53.4247,38700.0
2015-05-11 11:30:00,90.9,90.91,90.9,90.91,43200.0,53.4247,53.4305,53.4247,53.4305,43200.0
2015-05-11 11:35:00,90.91,90.91,90.9,90.9,63100.0,53.4305,53.4305,53.4247,53.4247,63100.0
2015-05-11 11:40:00,90.9,90.91,90.9,90.9,24800.0,53.4247,53.4305,53.4247,53.4247,24800.0
2015-05-11 11:45:00,90.9,90.91,90.9,90.91,25700.0,53.4247,53.4305,53.4247,53.4305,25700.0
2015-05-11 11:50:00,90.91,90.91,90.89,90.9,57600.0,53.4305,53.4305,53.4188,53.4247,57600.0
2015-05-11 11:55:00,90.9,90.9,90.89,90.9,20900.0,53.4247,53.4247,53.4188,53.4247,20900.0
2015-05-11 12:00:00,90.9,90.9,90.87,90.87,35900.0,53.4247,53.4247,53.407,53.407,35900.0
2015-05-11 12:05:00,90.88,90.88,90.87,90.88,7800.0,53.4129,53.4129,53.407,53.4129,7800.0
2015-05-11 12:10:00,90.88,90.88,90.87,90.88,14800.0,53.4129,53.4129,53.407,53.4129,14800.0
2015-05-11 12:15:00,90.88,90.88,90.87,90.87,19400.0,53.4129,53.4129,53.407,53.407,19400.0
2015-05-11 12:20:00,90.88,90.88,90.87,90.87,13500.0,53.4129,53.4129,53.407,53.407,13500.0
2015-05-11 12:25:00,90.87,90.87,90.86,90.87,17200.0,53.407,53.407,53.4012,53.407,17200.0
2015-05-11 12:30:00,90.87,90.87,90.86,90.87,19700.0,53.407,53.407,53.4012,53.407,19700.0
2015-05-11 12:35:00,90.87,90.88,90.86,90.86,26800.0,53.407,53.4129,53.4012,53.4012,26800.0
2015-05-11 12:40:00,90.87,90.87,90.85,90.86,14000.0,53.407,53.407,53.3953,53.4012,14000.0
2015-05-11 12:45:00,90.86,90.86,90.85,90.86,6700.0,53.4012,53.4012,53.3953,53.4012,6700.0
2015-05-11 12:50:00,90.86,90.86,90.85,90.85,31900.0,53.4012,53.4012,53.3953,53.3953,31900.0
2015-05-11 12:55:00,90.85,90.86,90.85,90.85,8300.0,53.3953,53.4012,53.3953,53.3953,8300.0
2015-05-11 13:00:00,90.86,90.86,90.85,90.85,11800.0,53.4012,53.4012,53.3953,53.3953,11800.0
2015-05-11 13:05:00,90.85,90.86,90.84,90.85,12900.0,53.3953,53.4012,53.3894,53.3953,12900.0
2015-05-11 13:10:00,90.85,90.86,90.84,90.86,11900.0,53.3953,53.4012,53.3894,53.4012,11900.0
2015-05-11 13:15:00,90.86,90.86,90.85,90.86,12200.0,53.4012,53.4012,53.3953,53.4012,12200.0
2015-05-11 13:20:00,90.86,90.86,90.85,90.85,18600.0,53.4012,53.4012,53.3953,53.3953,18600.0
2015-05-11 13:25:00,90.86,90.86,90.85,90.85,14200.0,53.4012,53.4012,53.3953,53.3953,14200.0
2015-05-11 13:30:00,90.85,90.86,90.85,90.85,20700.0,53.3953,53.4012,53.3953,53.3953,20700.0
2015-05-11 13:35:00,90.85,90.86,90.85,90.86,37400.0,53.3953,53.4012,53.3953,53.4012,37400.0
2015-05-11 13:40:00,90.85,90.88,90.85,90.88,20400.0,53.3953,53.4129,53.3953,53.4129,20400.0
2015-05-11 13:45:00,90.88,90.88,90.87,90.88,27900.0,53.4129,53.4129,53.407,53.4129,27900.0
2015-05-11 13:50:00,90.88,90.89,90.86,90.86,97500.0,53.4129,53.4188,53.4012,53.4012,97500.0
2015-05-11 13:55:00,90.87,90.87,90.83,90.83,84200.0,53.407,53.407,53.3835,53.3835,84200.0
2015-05-11 14:00:00,90.82,90.86,90.82,90.86,22600.0,53.3776,53.4012,53.3776,53.4012,22600.0
2015-05-11 14:05:00,90.86,90.87,90.8,90.8,87600.0,53.4012,53.407,53.3659,53.3659,87600.0
2015-05-11 14:10:00,90.81,90.84,90.8,90.83,42700.0,53.3718,53.3894,53.3659,53.3835,42700.0
2015-05-11 14:15:00,90.84,90.85,90.83,90.85,13800.0,53.3894,53.3953,53.3835,53.3953,13800.0
2015-05-11 14:20:00,90.85,90.85,90.84,90.84,18600.0,53.3953,53.3953,53.3894,53.3894,18600.0
2015-05-11 14:25:00,90.84,90.85,90.81,90.81,44700.0,53.3894,53.3953,53.3718,53.3718,44700.0
2015-05-11 14:30:00,90.81,90.82,90.81,90.81,20900.0,53.3718,53.3776,53.3718,53.3718,20900.0
2015-05-11 14:35:00,90.81,90.82,90.79,90.8,48100.0,53.3718,53.3776,53.36,53.3659,48100.0
2015-05-11 14:40:00,90.79,90.8,90.77,90.78,36700.0,53.36,53.3659,53.3483,53.3541,36700.0
2015-05-11 14:45:00,90.78,90.78,90.77,90.78,23400.0,53.3541,53.3541,53.3483,53.3541,23400.0
2015-05-11 14:50:00,90.78,90.78,90.72,90.72,49900.0,53.3541,53.3541,53.3189,53.3189,49900.0
2015-05-11 14:55:00,90.71,90.71,90.65,90.65,161400.0,53.313,53.313,53.2777,53.2777,161400.0
2015-05-11 15:00:00,90.66,90.68,90.63,90.68,37000.0,53.2836,53.2954,53.266,53.2954,37000.0
2015-05-11 15:05:00,90.68,90.74,90.67,90.74,24300.0,53.2954,53.3306,53.2895,53.3306,24300.0
2015-05-11 15:10:00,90.74,90.77,90.73,90.77,33300.0,53.3306,53.3483,53.3248,53.3483,33300.0
2015-05-11 15:15:00,90.77,90.79,90.76,90.79,40400.0,53.3483,53.36,53.3424,53.36,40400.0
2015-05-11 15:20:00,90.79,90.79,90.72,90.74,75700.0,53.36,53.36,53.3189,53.3306,75700.0
2015-05-11 15:25:00,90.74,90.75,90.69,90.71,105900.0,53.3306,53.3365,53.3012,53.313,105900.0
2015-05-11 15:30:00,90.7,90.71,90.68,90.68,75600.0,53.3071,53.313,53.2954,53.2954,75600.0
2015-05-11 15:35:00,90.68,90.69,90.6,90.67,52400.0,53.2954,53.3012,53.2483,53.2895,52400.0
2015-05-11 15:40:00,90.67,90.67,90.66,90.67,57000.0,53.2895,53.2895,53.2836,53.2895,57000.0
2015-05-11 15:45:00,90.66,90.67,90.56,90.66,137700.0,53.2836,53.2895,53.2248,53.2836,137700.0
2015-05-11 15:50:00,90.65,90.66,90.65,90.65,82100.0,53.2777,53.2836,53.2777,53.2777,82100.0
2015-05-11 15:55:00,90.65,90.66,90.48,90.53,658900.0,53.2777,53.2836,53.1778,53.2072,658900.0
2015-05-12 09:30:00,90.36,90.39,90.29,90.35,217600.0,53.1073,53.1249,53.0662,53.1014,217600.0
2015-05-12 09:35:00,90.35,90.39,90.32,90.33,155500.0,53.1014,53.1249,53.0838,53.0897,155500.0
2015-05-12 09:40:00,90.33,90.37,90.29,90.31,364900.0,53.0897,53.1132,53.0662,53.0779,364900.0
2015-05-12 09:45:00,90.31,90.35,90.29,90.34,93400.0,53.0779,53.1014,53.0662,53.0955,93400.0
2015-05-12 09:50:00,90.34,90.38,90.34,90.35,44100.0,53.0955,53.119,53.0955,53.1014,44100.0
2015-05-12 09:55:00,90.35,90.39,90.35,90.36,69600.0,53.1014,53.1249,53.1014,53.1073,69600.0
2015-05-12 10:00:00,90.36,90.38,90.35,90.36,61400.0,53.1073,53.119,53.1014,53.1073,61400.0
2015-05-12 10:05:00,90.36,90.39,90.36,90.39,42400.0,53.1073,53.1249,53.1073,53.1249,42400.0
2015-05-12 10:10:00,90.38,90.39,90.35,90.36,89800.0,53.119,53.1249,53.1014,53.1073,89800.0
2015-05-12 10:15:00,90.35,90.37,90.35,90.35,79600.0,53.1014,53.1132,53.1014,53.1014,79600.0
2015-05-12 10:20:00,90.35,90.36,90.33,90.33,62800.0,53.1014,53.1073,53.0897,53.0897,62800.0
2015-05-12 10:25:00,90.34,90.36,90.33,90.33,21700.0,53.0955,53.1073,53.0897,53.0897,21700.0
2015-05-12 10:30:00,90.34,90.39,90.34,90.38,40900.0,53.0955,53.1249,53.0955,53.119,40900.0
2015-05-12 10:35:00,90.39,90.47,90.36,90.47,164500.0,53.1249,53.1719,53.1073,53.1719,164500.0
2015-05-12 10:40:00,90.45,90.55,90.45,90.53,528300.0,53.1602,53.219,53.1602,53.2072,528300.0
2015-05-12 10:45:00,90.54,90.55,90.53,90.53,40000.0,53.2131,53.219,53.2072,53.2072,40000.0
2015-05-12 10:50:00,90.53,90.55,90.53,90.53,29000.0,53.2072,53.219,53.2072,53.2072,29000.0
2015-05-12 10:55:00,90.53,90.54,90.5,90.51,76400.0,53.2072,53.2131,53.1896,53.1955,76400.0
2015-05-12 11:00:00,90.52,90.53,90.48,90.5,56700.0,53.2013,53.2072,53.1778,53.1896,56700.0
2015-05-12 11:05:00,90.5,90.52,90.49,90.52,136700.0,53.1896,53.2013,53.1837,53.2013,136700.0
2015-05-12 11:10:00,90.52,90.56,90.51,90.54,123000.0,53.2013,53.2248,53.1955,53.2131,123000.0
2015-05-12 11:15:00,90.55,90.56,90.5,90.5,158300.0,53.219,53.2248,53.1896,53.1896,158300.0
2015-05-12 11:20:00,90.5,90.61,90.5,90.6,42900.0,53.1896,53.2542,53.1896,53.2483,42900.0
2015-05-12 11:25:00,90.6,90.61,90.56,90.56,24000.0,53.2483,53.2542,53.2248,53.2248,24000.0
2015-05-12 11:30:00,90.57,90.6,90.56,90.59,9600.0,53.2307,53.2483,53.2248,53.2425,9600.0
2015-05-12 11:35:00,90.59,90.6,90.58,90.58,23100.0,53.2425,53.2483,53.2366,53.2366,23100.0
2015-05-12 11:40:00,90.58,90.58,90.55,90.57,54500.0,53.2366,53.2366,53.219,53.2307,54500.0
2015-05-12 11:45:00,90.57,90.6,90.55,90.59,55900.0,53.2307,53.2483,53.219,53.2425,55900.0
2015-05-12 11:50:00,90.6,90.63,90.56,90.6,131400.0,53.2483,53.266,53.2248,53.2483,131400.0
2015-05-12 11:55:00,90.6,90.66,90.6,90.64,44000.0,53.2483,53.2836,53.2483,53.2719,44000.0
2015-05-12 12:00:00,90.63,90.63,90.6,90.6,59400.0,53.266,53.266,53.2483,53.2483,59400.0
2015-05-12 12:05:00,90.6,90.61,90.57,90.57,26200.0,53.2483,53.2542,53.2307,53.2307,26200.0
2015-05-12 12:10:00,90.57,90.58,90.53,90.57,93700.0,53.2307,53.2366,53.2072,53.2307,93700.0
2015-05-12 12:15:00,90.58,90.62,90.54,90.6,93300.0,53.2366,53.2601,53.2131,53.2483,93300.0
2015-05-12 12:20:00,90.61,90.62,90.59,90.62,49400.0,53.2542,53.2601,53.2425,53.2601,49400.0
2015-05-12 12:25:00,90.61,90.62,90.6,90.61,10600.0,53.2542,53.2601,53.2483,53.2542,10600.0
2015-05-12 12:30:00,90.61,90.63,90.61,90.62,52000.0,53.2542,53.266,53.2542,53.2601,52000.0
2015-05-12 12:35:00,90.63,90.65,90.61,90.63,75100.0,53.266,53.2777,53.2542,53.266,75100.0
2015-05-12 12:40:00,90.63,90.64,90.63,90.64,13800.0,53.266,53.2719,53.266,53.2719,13800.0
2015-05-12 12:45:00,90.64,90.65,90.63,90.64,48200.0,53.2719,53.2777,53.266,53.2719,48200.0
2015-05-12 12:50:00,90.64,90.66,90.63,90.64,36300.0,53.2719,53.2836,53.266,53.2719,36300.0
2015-05-12 12:55:00,90.64,90.66,90.63,90.66,20600.0,53.2719,53.2836,53.266,53.2836,20600.0
2015-05-12 13:00:00,90.66,90.68,90.65,90.68,18900.0,53.2836,53.2954,53.2777,53.2954,18900.0
2015-05-12 13:05:00,90.68,90.68,90.64,90.68,31600.0,53.2954,53.2954,53.2719,53.2954,31600.0
2015-05-12 13:10:00,90.68,90.73,90.67,90.71,25700.0,53.2954,53.3248,53.2895,53.313,25700.0
2015-05-12 13:15:00,90.71,90.73,90.71,90.73,83300.0,53.313,53.3248,53.313,53.3248,83300.0
2015-05-12 13:20:00,90.72,90.73,90.71,90.73,21100.0,53.3189,53.3248,53.313,53.3248,21100.0
2015-05-12 13:25:00,90.73,90.73,90.71,90.72,29500.0,53.3248,53.3248,53.313,53.3189,29500.0
2015-05-12 13:30:00,90.73,90.73,90.69,90.69,53400.0,53.3248,53.3248,53.3012,53.3012,53400.0
2015-05-12 13:35:00,90.7,90.7,90.63,90.66,73200.0,53.3071,53.3071,53.266,53.2836,73200.0
2015-05-12 13:40:00,90.66,90.67,90.63,90.64,27000.0,53.2836,53.2895,53.266,53.2719,27000.0
2015-05-12 13:45:00,90.64,90.65,90.61,90.61,100200.0,53.2719,53.2777,53.2542,53.2542,100200.0
2015-05-12 13:50:00,90.6,90.62,90.59,90.62,19700.0,53.2483,53.2601,53.2425,53.2601,19700.0
2015-05-12 13:55:00,90.61,90.63,90.61,90.61,25300.0,53.2542,53.266,53.2542,53.2542,25300.0
2015-05-12 14:00:00,90.62,90.63,90.61,90.63,15400.0,53.2601,53.266,53.2542,53.266,15400.0
2015-05-12 14:05:00,90.63,90.65,90.62,90.64,21200.0,53.266,53.2777,53.2601,53.2719,21200.0
2015-05-12 14:10:00,90.65,90.66,90.64,90.66,28200.0,53.2777,53.2836,53.2719,53.2836,28200.0
2015-05-12 14:15:00,90.66,90.66,90.64,90.66,20900.0,53.2836,53.2836,53.2719,53.2836,20900.0
2015-05-12 14:20:00,90.66,90.68,90.65,90.66,39500.0,53.2836,53.2954,53.2777,53.2836,39500.0
2015-05-12 14:25:00,90.67,90.68,90.66,90.66,14200.0,53.2895,53.2954,53.2836,53.2836,14200.0
2015-05-12 14:30:00,90.67,90.7,90.67,90.67,18300.0,53.2895,53.3071,53.2895,53.2895,18300.0
2015-05-12 14:35:00,90.68,90.72,90.68,90.72,76500.0,53.2954,53.3189,53.2954,53.3189,76500.0
2015-05-12 14:40:00,90.73,90.73,90.67,90.67,30500.0,53.3248,53.3248,53.2895,53.2895,30500.0
2015-05-12 14:45:00,90.67,90.68,90.67,90.67,11500.0,53.2895,53.2954,53.2895,53.2895,11500.0
2015-05-12 14:50:00,90.67,90.69,90.66,90.68,92500.0,53.2895,53.3012,53.2836,53.2954,92500.0
2015-05-12 14:55:00,90.69,90.69,90.64,90.64,117600.0,53.3012,53.3012,53.2719,53.2719,117600.0
2015-05-12 15:00:00,90.64,90.66,90.64,90.65,71300.0,53.2719,53.2836,53.2719,53.2777,71300.0
2015-05-12 15:05:00,90.64,90.65,90.62,90.64,35600.0,53.2719,53.2777,53.2601,53.2719,35600.0
2015-05-12 15:10:00,90.64,90.67,90.64,90.66,30000.0,53.2719,53.2895,53.2719,53.2836,30000.0
2015-05-12 15:15:00,90.66,90.68,90.65,90.66,59800.0,53.2836,53.2954,53.2777,53.2836,59800.0
2015-05-12 15:20:00,90.67,90.68,90.66,90.66,25200.0,53.2895,53.2954,53.2836,53.2836,25200.0
2015-05-12 15:25:00,90.67,90.67,90.64,90.64,35200.0,53.2895,53.2895,53.2719,53.2719,35200.0
2015-05-12 15:30:00,90.65,90.67,90.63,90.64,50200.0,53.2777,53.2895,53.266,53.2719,50200.0
2015-05-12 15:35:00,90.64,90.65,90.63,90.63,72000.0,53.2719,53.2777,53.266,53.266,72000.0
2015-05-12 15:40:00,90.63,90.64,90.6,90.6,101800.0,53.266,53.2719,53.2483,53.2483,101800.0
2015-05-12 15:45:00,90.61,90.62,90.57,90.57,89400.0,53.2542,53.2601,53.2307,53.2307,89400.0
2015-05-12 15:50:00,90.57,90.58,90.56,90.57,111500.0,53.2307,53.2366,53.2248,53.2307,111500.0
2015-05-12 15:55:00,90.57,90.58,90.49,90.5,414600.0,53.2307,53.2366,53.1837,53.1896,414600.0
2015-05-13 09:30:00,90.62,90.77,90.62,90.77,87100.0,53.2601,53.3483,53.2601,53.3483,87100.0
2015-05-13 09:35:00,90.77,90.77,90.66,90.69,107800.0,53.3483,53.3483,53.2836,53.3012,107800.0
2015-05-13 09:40:00,90.69,90.72,90.68,90.7,27900.0,53.3012,53.3189,53.2954,53.3071,27900.0
2015-05-13 09:45:00,90.72,90.73,90.69,90.72,23400.0,53.3189,53.3248,53.3012,53.3189,23400.0
2015-05-13 09:50:00,90.72,90.73,90.68,90.68,26400.0,53.3189,53.3248,53.2954,53.2954,26400.0
2015-05-13 09:55:00,90.68,90.69,90.68,90.69,19800.0,53.2954,53.3012,53.2954,53.3012,19800.0
2015-05-13 10:00:00,90.69,90.69,90.64,90.67,113300.0,53.3012,53.3012,53.2719,53.2895,113300.0
2015-05-13 10:05:00,90.65,90.66,90.63,90.64,81400.0,53.2777,53.2836,53.266,53.2719,81400.0
2015-05-13 10:10:00,90.64,90.7,90.63,90.69,67000.0,53.2719,53.3071,53.266,53.3012,67000.0
2015-05-13 10:15:00,90.69,90.69,90.62,90.63,24800.0,53.3012,53.3012,53.2601,53.266,24800.0
2015-05-13 10:20:00,90.63,90.69,90.62,90.64,29200.0,53.266,53.3012,53.2601,53.2719,29200.0
2015-05-13 10:25:00,90.65,90.65,90.64,90.65,20100.0,53.2777,53.2777,53.2719,53.2777,20100.0
2015-05-13 10:30:00,90.65,90.65,90.61,90.61,97100.0,53.2777,53.2777,53.2542,53.2542,97100.0
2015-05-13 10:35:00,90.62,90.62,90.58,90.62,36700.0,53.2601,53.2601,53.2366,53.2601,36700.0
2015-05-13 10:40:00,90.62,90.62,90.6,90.6,49800.0,53.2601,53.2601,53.2483,53.2483,49800.0
2015-05-13 10:45:00,90.59,90.6,90.56,90.59,26000.0,53.2425,53.2483,53.2248,53.2425,26000.0
2015-05-13 10:50:00,90.58,90.61,90.58,90.61,73000.0,53.2366,53.2542,53.2366,53.2542,73000.0
2015-05-13 10:55:00,90.61,90.62,90.58,90.58,114100.0,53.2542,53.2601,53.2366,53.2366,114100.0
2015-05-13 11:00:00,90.58,90.58,90.54,90.58,32300.0,53.2366,53.2366,53.2131,53.2366,32300.0
2015-05-13 11:05:00,90.58,90.59,90.57,90.59,10400.0,53.2366,53.2425,53.2307,53.2425,10400.0
2015-05-13 11:10:00,90.59,90.59,90.55,90.55,20700.0,53.2425,53.2425,53.219,53.219,20700.0
2015-05-13 11:15:00,90.55,90.56,90.55,90.56,17300.0,53.219,53.2248,53.219,53.2248,17300.0
2015-05-13 11:20:00,90.56,90.59,90.55,90.59,40500.0,53.2248,53.2425,53.219,53.2425,40500.0
2015-05-13 11:25:00,90.58,90.59,90.56,90.58,20800.0,53.2366,53.2425,53.2248,53.2366,20800.0
2015-05-13 11:30:00,90.58,90.6,90.55,90.59,54100.0,53.2366,53.2483,53.219,53.2425,54100.0
2015-05-13 11:35:00,90.59,90.6,90.57,90.57,16100.0,53.2425,53.2483,53.2307,53.2307,16100.0
2015-05-13 11:40:00,90.58,90.58,90.57,90.58,15100.0,53.2366,53.2366,53.2307,53.2366,15100.0
2015-05-13 11:45:00,90.58,90.6,90.57,90.59,54000.0,53.2366,53.2483,53.2307,53.2425,54000.0
2015-05-13 11:50:00,90.59,90.6,90.59,90.59,10400.0,53.2425,53.2483,53.2425,53.2425,10400.0
2015-05-13 11:55:00,90.59,90.6,90.57,90.58,31800.0,53.2425,53.2483,53.2307,53.2366,31800.0
2015-05-13 12:00:00,90.59,90.59,90.58,90.59,2400.0,53.2425,53.2425,53.2366,53.2425,2400.0
2015-05-13 12:05:00,90.58,90.61,90.58,90.59,64800.0,53.2366,53.2542,53.2366,53.2425,64800.0
2015-05-13 12:10:00,90.59,90.61,90.58,90.59,100900.0,53.2425,53.2542,53.2366,53.2425,100900.0
2015-05-13 12:15:00,90.6,90.61,90.59,90.59,10300.0,53.2483,53.2542,53.2425,53.2425,10300.0
2015-05-13 12:20:00,90.59,90.6,90.56,90.57,17100.0,53.2425,53.2483,53.2248,53.2307,17100.0
2015-05-13 12:25:00,90.58,90.59,90.55,90.57,128400.0,53.2366,53.2425,53.219,53.2307,128400.0
2015-05-13 12:30:00,90.57,90.6,90.56,90.6,24600.0,53.2307,53.2483,53.2248,53.2483,24600.0
2015-05-13 12:35:00,90.6,90.6,90.59,90.59,6000.0,53.2483,53.2483,53.2425,53.2425,6000.0
2015-05-13 12:40:00,90.59,90.6,90.57,90.57,9900.0,53.2425,53.2483,53.2307,53.2307,9900.0
2015-05-13 12:45:00,90.58,90.58,90.55,90.56,9300.0,53.2366,53.2366,53.219,53.2248,9300.0
2015-05-13 12:50:00,90.55,90.56,90.54,90.54,17100.0,53.219,53.2248,53.2131,53.2131,17100.0
2015-05-13 12:55:00,90.55,90.55,90.52,90.52,16100.0,53.219,53.219,53.2013,53.2013,16100.0
2015-05-13 13:00:00,90.52,90.6,90.51,90.6,26100.0,53.2013,53.2483,53.1955,53.2483,26100.0
2015-05-13 13:05:00,90.6,90.6,90.57,90.59,25400.0,53.2483,53.2483,53.2307,53.2425,25400.0
2015-05-13 13:10:00,90.59,90.59,90.57,90.58,3800.0,53.2425,53.2425,53.2307,53.2366,3800.0
2015-05-13 13:15:00,90.58,90.58,90.53,90.53,12500.0,53.2366,53.2366,53.2072,53.2072,12500.0
2015-05-13 13:20:00,90.54,90.54,90.53,90.53,17500.0,53.2131,53.2131,53.2072,53.2072,17500.0
2015-05-13 13:25:00,90.53,90.56,90.53,90.56,25400.0,53.2072,53.2248,53.2072,53.2248,25400.0
2015-05-13 13:30:00,90.56,90.58,90.55,90.56,14400.0,53.2248,53.2366,53.219,53.2248,14400.0
2015-05-13 13:35:00,90.56,90.57,90.55,90.57,20600.0,53.2248,53.2307,53.219,53.2307,20600.0
2015-05-13 13:40:00,90.57,90.59,90.57,90.59,5600.0,53.2307,53.2425,53.2307,53.2425,5600.0
2015-05-13 13:45:00,90.59,90.59,90.56,90.56,10000.0,53.2425,53.2425,53.2248,53.2248,10000.0
2015-05-13 13:50:00,90.56,90.57,90.54,90.54,12100.0,53.2248,53.2307,53.2131,53.2131,12100.0
2015-05-13 13:55:00,90.54,90.55,90.53,90.55,13500.0,53.2131,53.219,53.2072,53.219,13500.0
2015-05-13 14:00:00,90.54,90.55,90.54,90.54,17400.0,53.2131,53.219,53.2131,53.2131,17400.0
2015-05-13 14:05:00,90.55,90.55,90.51,90.52,213500.0,53.219,53.219,53.1955,53.2013,213500.0
2015-05-13 14:10:00,90.51,90.51,90.48,90.51,48100.0,53.1955,53.1955,53.1778,53.1955,48100.0
2015-05-13 14:15:00,90.5,90.51,90.48,90.49,139700.0,53.1896,53.1955,53.1778,53.1837,139700.0
2015-05-13 14:20:00,90.5,90.5,90.46,90.46,23300.0,53.1896,53.1896,53.1661,53.1661,23300.0
2015-05-13 14:25:00,90.46,90.51,90.46,90.49,38900.0,53.1661,53.1955,53.1661,53.1837,38900.0
2015-05-13 14:30:00,90.5,90.5,90.46,90.46,25200.0,53.1896,53.1896,53.1661,53.1661,25200.0
2015-05-13 14:35:00,90.46,90.47,90.46,90.46,26500.0,53.1661,53.1719,53.1661,53.1661,26500.0
2015-05-13 14:40:00,90.46,90.47,90.46,90.46,14700.0,53.1661,53.1719,53.1661,53.1661,14700.0
2015-05-13 14:45:00,90.46,90.49,90.46,90.48,29400.0,53.1661,53.1837,53.1661,53.1778,29400.0
2015-05-13 14:50:00,90.48,90.49,90.46,90.46,22000.0,53.1778,53.1837,53.1661,53.1661,22000.0
2015-05-13 14:55:00,90.46,90.47,90.45,90.45,12600.0,53.1661,53.1719,53.1602,53.1602,12600.0
2015-05-13 15:00:00,90.45,90.45,90.43,90.43,73300.0,53.1602,53.1602,53.1484,53.1484,73300.0
2015-05-13 15:05:00,90.44,90.44,90.43,90.44,29100.0,53.1543,53.1543,53.1484,53.1543,29100.0
2015-05-13 15:10:00,90.44,90.44,90.42,90.42,46300.0,53.1543,53.1543,53.1426,53.1426,46300.0
2015-05-13 15:15:00,90.42,90.43,90.42,90.42,21200.0,53.1426,53.1484,53.1426,53.1426,21200.0
2015-05-13 15:20:00,90.42,90.43,90.39,90.39,59000.0,53.1426,53.1484,53.1249,53.1249,59000.0
2015-05-13 15:25:00,90.39,90.39,90.36,90.37,66700.0,53.1249,53.1249,53.1073,53.1132,66700.0
2015-05-13 15:30:00,90.36,90.37,90.34,90.34,112300.0,53.1073,53.1132,53.0955,53.0955,112300.0
2015-05-13 15:35:00,90.34,90.34,90.33,90.34,71300.0,53.0955,53.0955,53.0897,53.0955,71300.0
2015-05-13 15:40:00,90.34,90.38,90.33,90.38,89100.0,53.0955,53.119,53.0897,53.119,89100.0
2015-05-13 15:45:00,90.37,90.38,90.33,90.37,223700.0,53.1132,53.119,53.0897,53.1132,223700.0
2015-05-13 15:50:00,90.36,90.37,90.35,90.36,80000.0,53.1073,53.1132,53.1014,53.1073,80000.0
2015-05-13 15:55:00,90.37,90.39,90.36,90.38,196000.0,53.1132,53.1249,53.1073,53.119,196000.0
2015-05-14 09:30:00,90.59,90.7,90.59,90.68,30500.0,53.2425,53.3071,53.2425,53.2954,30500.0
2015-05-14 09:35:00,90.68,90.69,90.67,90.68,13200.0,53.2954,53.3012,53.2895,53.2954,13200.0
2015-05-14 09:40:00,90.68,90.69,90.66,90.67,49300.0,53.2954,53.3012,53.2836,53.2895,49300.0
2015-05-14 09:45:00,90.66,90.67,90.63,90.65,22600.0,53.2836,53.2895,53.266,53.2777,22600.0
2015-05-14 09:50:00,90.65,90.66,90.63,90.64,20600.0,53.2777,53.2836,53.266,53.2719,20600.0
2015-05-14 09:55:00,90.64,90.65,90.63,90.63,68700.0,53.2719,53.2777,53.266,53.266,68700.0
2015-05-14 10:00:00,90.64,90.64,90.61,90.63,43200.0,53.2719,53.2719,53.2542,53.266,43200.0
2015-05-14 10:05:00,90.64,90.66,90.63,90.66,33400.0,53.2719,53.2836,53.266,53.2836,33400.0
2015-05-14 10:10:00,90.66,90.67,90.65,90.66,53400.0,53.2836,53.2895,53.2777,53.2836,53400.0
2015-05-14 10:15:00,90.67,90.69,90.66,90.68,135200.0,53.2895,53.3012,53.2836,53.2954,135200.0
2015-05-14 10:20:00,90.67,90.69,90.67,90.68,21000.0,53.2895,53.3012,53.2895,53.2954,21000.0
2015-05-14 10:25:00,90.69,90.69,90.66,90.67,23400.0,53.3012,53.3012,53.2836,53.2895,23400.0
2015-05-14 10:30:00,90.67,90.69,90.66,90.68,10200.0,53.2895,53.3012,53.2836,53.2954,10200.0
2015-05-14 10:35:00,90.69,90.69,90.66,90.68,27700.0,53.3012,53.3012,53.2836,53.2954,27700.0
2015-05-14 10:40:00,90.68,90.69,90.68,90.68,7900.0,53.2954,53.3012,53.2954,53.2954,7900.0
2015-05-14 10:45:00,90.68,90.69,90.68,90.68,2500.0,53.2954,53.3012,53.2954,53.2954,2500.0
2015-05-14 10:50:00,90.68,90.71,90.68,90.71,13800.0,53.2954,53.313,53.2954,53.313,13800.0
2015-05-14 10:55:00,90.7,90.72,90.7,90.72,47800.0,53.3071,53.3189,53.3071,53.3189,47800.0
2015-05-14 11:00:00,90.72,90.72,90.71,90.71,13200.0,53.3189,53.3189,53.313,53.313,13200.0
2015-05-14 11:05:00,90.72,90.72,90.71,90.72,5900.0,53.3189,53.3189,53.313,53.3189,5900.0
2015-05-14 11:10:00,90.72,90.72,90.71,90.72,6100.0,53.3189,53.3189,53.313,53.3189,6100.0
2015-05-14 11:15:00,90.72,90.72,90.69,90.69,40900.0,53.3189,53.3189,53.3012,53.3012,40900.0
2015-05-14 11:20:00,90.69,90.69,90.66,90.67,44000.0,53.3012,53.3012,53.2836,53.2895,44000.0
2015-05-14 11:25:00,90.67,90.67,90.65,90.67,51000.0,53.2895,53.2895,53.2777,53.2895,51000.0
2015-05-14 11:30:00,90.66,90.67,90.64,90.66,148400.0,53.2836,53.2895,53.2719,53.2836,148400.0
2015-05-14 11:35:00,90.65,90.66,90.64,90.65,10200.0,53.2777,53.2836,53.2719,53.2777,10200.0
2015-05-14 11:40:00,90.64,90.66,90.64,90.66,19600.0,53.2719,53.2836,53.2719,53.2836,19600.0
2015-05-14 11:45:00,90.66,90.69,90.65,90.68,29000.0,53.2836,53.3012,53.2777,53.2954,29000.0
2015-05-14 11:50:00,90.68,90.69,90.67,90.68,50700.0,53.2954,53.3012,53.2895,53.2954,50700.0
2015-05-14 11:55:00,90.68,90.69,90.68,90.69,11000.0,53.2954,53.3012,53.2954,53.3012,11000.0
2015-05-14 12:00:00,90.7,90.72,90.7,90.72,17800.0,53.3071,53.3189,53.3071,53.3189,17800.0
2015-05-14 12:05:00,90.72,90.72,90.71,90.72,7800.0,53.3189,53.3189,53.313,53.3189,7800.0
2015-05-14 12:10:00,90.72,90.72,90.7,90.71,77500.0,53.3189,53.3189,53.3071,53.313,77500.0
2015-05-14 12:15:00,90.71,90.72,90.69,90.71,91100.0,53.313,53.3189,53.3012,53.313,91100.0
2015-05-14 12:20:00,90.72,90.73,90.71,90.72,29500.0,53.3189,53.3248,53.313,53.3189,29500.0
2015-05-14 12:25:00,90.72,90.73,90.72,90.72,1300.0,53.3189,53.3248,53.3189,53.3189,1300.0
2015-05-14 12:30:00,90.73,90.73,90.72,90.72,21400.0,53.3248,53.3248,53.3189,53.3189,21400.0
2015-05-14 12:35:00,90.72,90.75,90.72,90.74,8800.0,53.3189,53.3365,53.3189,53.3306,8800.0
2015-05-14 12:40:00,90.75,90.78,90.74,90.75,309900.0,53.3365,53.3541,53.3306,53.3365,309900.0
2015-05-14 12:45:00,90.75,90.76,90.75,90.76,19000.0,53.3365,53.3424,53.3365,53.3424,19000.0
2015-05-14 12:50:00,90.75,90.76,90.74,90.75,11400.0,53.3365,53.3424,53.3306,53.3365,11400.0
2015-05-14 12:55:00,90.75,90.77,90.75,90.76,19600.0,53.3365,53.3483,53.3365,53.3424,19600.0
2015-05-14 13:00:00,90.77,90.78,90.76,90.77,43400.0,53.3483,53.3541,53.3424,53.3483,43400.0
2015-05-14 13:05:00,90.77,90.78,90.74,90.74,26500.0,53.3483,53.3541,53.3306,53.3306,26500.0
2015-05-14 13:10:00,90.74,90.76,90.74,90.75,3100.0,53.3306,53.3424,53.3306,53.3365,3100.0
2015-05-14 13:15:00,90.75,90.76,90.74,90.74,19300.0,53.3365,53.3424,53.3306,53.3306,19300.0
2015-05-14 13:20:00,90.74,90.75,90.74,90.75,1900.0,53.3306,53.3365,53.3306,53.3365,1900.0
2015-05-14 13:25:00,90.74,90.76,90.74,90.76,42900.0,53.3306,53.3424,53.3306,53.3424,42900.0
2015-05-14 13:30:00,90.76,90.79,90.75,90.79,89400.0,53.3424,53.36,53.3365,53.36,89400.0
2015-05-14 13:35:00,90.78,90.8,90.78,90.79,40300.0,53.3541,53.3659,53.3541,53.36,40300.0
2015-05-14 13:40:00,90.78,90.79,90.77,90.77,52200.0,53.3541,53.36,53.3483,53.3483,52200.0
2015-05-14 13:45:00,90.77,90.79,90.74,90.78,163200.0,53.3483,53.36,53.3306,53.3541,163200.0
2015-05-14 13:50:00,90.78,90.78,90.76,90.76,9900.0,53.3541,53.3541,53.3424,53.3424,9900.0
2015-05-14 13:55:00,90.77,90.78,90.76,90.78,11000.0,53.3483,53.3541,53.3424,53.3541,11000.0
2015-05-14 14:00:00,90.78,90.78,90.77,90.77,34500.0,53.3541,53.3541,53.3483,53.3483,34500.0
2015-05-14 14:05:00,90.77,90.78,90.77,90.78,40000.0,53.3483,53.3541,53.3483,53.3541,40000.0
2015-05-14 14:10:00,90.78,90.78,90.77,90.78,7800.0,53.3541,53.3541,53.3483,53.3541,7800.0
2015-05-14 14:15:00,90.78,90.79,90.77,90.78,15300.0,53.3541,53.36,53.3483,53.3541,15300.0
2015-05-14 14:20:00,90.79,90.8,90.78,90.78,28200.0,53.36,53.3659,53.3541,53.3541,28200.0
2015-05-14 14:25:00,90.79,90.8,90.78,90.8,18900.0,53.36,53.3659,53.3541,53.3659,18900.0
2015-05-14 14:30:00,90.8,90.82,90.79,90.8,42800.0,53.3659,53.3776,53.36,53.3659,42800.0
2015-05-14 14:35:00,90.8,90.81,90.8,90.81,6800.0,53.3659,53.3718,53.3659,53.3718,6800.0
2015-05-14 14:40:00,90.81,90.82,90.8,90.81,10100.0,53.3718,53.3776,53.3659,53.3718,10100.0
2015-05-14 14:45:00,90.81,90.81,90.8,90.81,14400.0,53.3718,53.3718,53.3659,53.3718,14400.0
2015-05-14 14:50:00,90.81,90.81,90.8,90.81,23200.0,53.3718,53.3718,53.3659,53.3718,23200.0
2015-05-14 14:55:00,90.81,90.84,90.8,90.83,82800.0,53.3718,53.3894,53.3659,53.3835,82800.0
2015-05-14 15:00:00,90.83,90.85,90.82,90.84,27200.0,53.3835,53.3953,53.3776,53.3894,27200.0
2015-05-14 15:05:00,90.84,90.86,90.84,90.85,32200.0,53.3894,53.4012,53.3894,53.3953,32200.0
2015-05-14 15:10:00,90.85,90.87,90.81,90.83,207100.0,53.3953,53.407,53.3718,53.3835,207100.0
2015-05-14 15:15:00,90.83,90.86,90.78,90.85,829600.0,53.3835,53.4012,53.3541,53.3953,829600.0
2015-05-14 15:20:00,90.85,90.86,90.79,90.81,224800.0,53.3953,53.4012,53.36,53.3718,224800.0
2015-05-14 15:25:00,90.81,90.86,90.81,90.86,39000.0,53.3718,53.4012,53.3718,53.4012,39000.0
2015-05-14 15:30:00,90.86,90.87,90.85,90.87,18100.0,53.4012,53.407,53.3953,53.407,18100.0
2015-05-14 15:35:00,90.87,90.87,90.84,90.84,50800.0,53.407,53.407,53.3894,53.3894,50800.0
2015-05-14 15:40:00,90.84,90.85,90.83,90.83,27700.0,53.3894,53.3953,53.3835,53.3835,27700.0
2015-05-14 15:45:00,90.84,90.85,90.83,90.84,43200.0,53.3894,53.3953,53.3835,53.3894,43200.0
2015-05-14 15:50:00,90.83,90.84,90.82,90.83,87500.0,53.3835,53.3894,53.3776,53.3835,87500.0
2015-05-14 15:55:00,90.83,90.83,90.8,90.81,189000.0,53.3835,53.3835,53.3659,53.3718,189000.0
2015-05-15 09:30:00,90.9,90.94,90.85,90.93,898600.0,53.4247,53.4482,53.3953,53.4423,898600.0
2015-05-15 09:35:00,90.93,90.94,90.9,90.91,409600.0,53.4423,53.4482,53.4247,53.4305,409600.0
2015-05-15 09:40:00,90.92,90.92,90.9,90.91,509900.0,53.4364,53.4364,53.4247,53.4305,509900.0
2015-05-15 09:45:00,90.92,90.94,90.92,90.93,90400.0,53.4364,53.4482,53.4364,53.4423,90400.0
2015-05-15 09:50:00,90.94,90.94,90.91,90.91,94100.0,53.4482,53.4482,53.4305,53.4305,94100.0
2015-05-15 09:55:00,90.91,90.91,90.89,90.9,145400.0,53.4305,53.4305,53.4188,53.4247,145400.0
2015-05-15 10:00:00,90.91,90.91,90.81,90.86,135600.0,53.4305,53.4305,53.3718,53.4012,135600.0
2015-05-15 10:05:00,90.85,90.91,90.85,90.91,63900.0,53.3953,53.4305,53.3953,53.4305,63900.0
2015-05-15 10:10:00,90.9,90.92,90.9,90.92,27200.0,53.4247,53.4364,53.4247,53.4364,27200.0
2015-05-15 10:15:00,90.92,90.94,90.92,90.93,51600.0,53.4364,53.4482,53.4364,53.4423,51600.0
2015-05-15 10:20:00,90.94,90.95,90.89,90.94,44800.0,53.4482,53.4541,53.4188,53.4482,44800.0
2015-05-15 10:25:00,90.94,90.95,90.89,90.9,90500.0,53.4482,53.4541,53.4188,53.4247,90500.0
2015-05-15 10:30:00,90.89,90.91,90.87,90.91,219300.0,53.4188,53.4305,53.407,53.4305,219300.0
2015-05-15 10:35:00,90.91,90.91,90.89,90.9,25700.0,53.4305,53.4305,53.4188,53.4247,25700.0
2015-05-15 10:40:00,90.9,90.91,90.89,90.9,41300.0,53.4247,53.4305,53.4188,53.4247,41300.0
2015-05-15 10:45:00,90.89,90.93,90.89,90.92,124700.0,53.4188,53.4423,53.4188,53.4364,124700.0
2015-05-15 10:50:00,90.93,90.93,90.92,90.93,28100.0,53.4423,53.4423,53.4364,53.4423,28100.0
2015-05-15 10:55:00,90.93,90.94,90.93,90.93,19500.0,53.4423,53.4482,53.4423,53.4423,19500.0
2015-05-15 11:00:00,90.94,90.95,90.93,90.95,19500.0,53.4482,53.4541,53.4423,53.4541,19500.0
2015-05-15 11:05:00,90.95,90.97,90.94,90.95,172300.0,53.4541,53.4658,53.4482,53.4541,172300.0
2015-05-15 11:10:00,90.95,90.97,90.93,90.94,84100.0,53.4541,53.4658,53.4423,53.4482,84100.0
2015-05-15 11:15:00,90.94,90.96,90.92,90.93,115600.0,53.4482,53.4599,53.4364,53.4423,115600.0
2015-05-15 11:20:00,90.92,90.94,90.91,90.94,58500.0,53.4364,53.4482,53.4305,53.4482,58500.0
2015-05-15 11:25:00,90.93,90.94,90.93,90.94,19000.0,53.4423,53.4482,53.4423,53.4482,19000.0
2015-05-15 11:30:00,90.94,90.95,90.92,90.92,49200.0,53.4482,53.4541,53.4364,53.4364,49200.0
2015-05-15 11:35:00,90.92,90.95,90.91,90.93,56300.0,53.4364,53.4541,53.4305,53.4423,56300.0
2015-05-15 11:40:00,90.93,90.93,90.91,90.92,52200.0,53.4423,53.4423,53.4305,53.4364,52200.0
2015-05-15 11:45:00,90.93,90.93,90.92,90.93,16000.0,53.4423,53.4423,53.4364,53.4423,16000.0
2015-05-15 11:50:00,90.93,90.93,90.91,90.93,25100.0,53.4423,53.4423,53.4305,53.4423,25100.0
2015-05-15 11:55:00,90.93,90.94,90.91,90.92,29100.0,53.4423,53.4482,53.4305,53.4364,29100.0
2015-05-15 12:00:00,90.92,90.93,90.92,90.93,33700.0,53.4364,53.4423,53.4364,53.4423,33700.0
2015-05-15 12:05:00,90.93,90.93,90.91,90.92,21900.0,53.4423,53.4423,53.4305,53.4364,21900.0
2015-05-15 12:10:00,90.92,90.92,90.91,90.92,15100.0,53.4364,53.4364,53.4305,53.4364,15100.0
2015-05-15 12:15:00,90.92,90.93,90.91,90.93,30700.0,53.4364,53.4423,53.4305,53.4423,30700.0
2015-05-15 12:20:00,90.93,90.94,90.92,90.93,14900.0,53.4423,53.4482,53.4364,53.4423,14900.0
2015-05-15 12:25:00,90.94,90.95,90.93,90.95,14600.0,53.4482,53.4541,53.4423,53.4541,14600.0
2015-05-15 12:30:00,90.95,90.95,90.94,90.94,12500.0,53.4541,53.4541,53.4482,53.4482,12500.0
2015-05-15 12:35:00,90.94,90.95,90.94,90.95,7800.0,53.4482,53.4541,53.4482,53.4541,7800.0
2015-05-15 12:40:00,90.95,90.96,90.94,90.96,38500.0,53.4541,53.4599,53.4482,53.4599,38500.0
2015-05-15 12:45:00,90.96,90.96,90.95,90.96,6800.0,53.4599,53.4599,53.4541,53.4599,6800.0
2015-05-15 12:50:00,90.96,90.97,90.96,90.97,88000.0,53.4599,53.4658,53.4599,53.4658,88000.0
2015-05-15 12:55:00,90.97,90.97,90.95,90.97,57900.0,53.4658,53.4658,53.4541,53.4658,57900.0
2015-05-15 13:00:00,90.97,90.98,90.96,90.97,14200.0,53.4658,53.4717,53.4599,53.4658,14200.0
2015-05-15 13:05:00,90.97,90.97,90.94,90.95,71400.0,53.4658,53.4658,53.4482,53.4541,71400.0
2015-05-15 13:10:00,90.94,90.95,90.94,90.95,16800.0,53.4482,53.4541,53.4482,53.4541,16800.0
2015-05-15 13:15:00,90.95,90.96,90.94,90.95,49200.0,53.4541,53.4599,53.4482,53.4541,49200.0
2015-05-15 13:20:00,90.95,90.98,90.95,90.98,180000.0,53.4541,53.4717,53.4541,53.4717,180000.0
2015-05-15 13:25:00,90.98,90.99,90.97,90.98,65500.0,53.4717,53.4776,53.4658,53.4717,65500.0
2015-05-15 13:30:00,90.98,90.99,90.98,90.98,14600.0,53.4717,53.4776,53.4717,53.4717,14600.0
2015-05-15 13:35:00,90.98,91.01,90.98,91.0,127700.0,53.4717,53.4893,53.4717,53.4834,127700.0
2015-05-15 13:40:00,91.01,91.01,91.0,91.0,9300.0,53.4893,53.4893,53.4834,53.4834,9300.0
2015-05-15 13:45:00,91.01,91.02,90.98,90.98,53700.0,53.4893,53.4952,53.4717,53.4717,53700.0
2015-05-15 13:50:00,90.98,91.0,90.98,90.99,18000.0,53.4717,53.4834,53.4717,53.4776,18000.0
2015-05-15 13:55:00,91.0,91.0,90.99,91.0,7300.0,53.4834,53.4834,53.4776,53.4834,7300.0
2015-05-15 14:00:00,91.0,91.0,90.99,91.0,13900.0,53.4834,53.4834,53.4776,53.4834,13900.0
2015-05-15 14:05:00,91.0,91.0,90.99,90.99,35300.0,53.4834,53.4834,53.4776,53.4776,35300.0
2015-05-15 14:10:00,90.99,91.02,90.99,91.02,71600.0,53.4776,53.4952,53.4776,53.4952,71600.0
2015-05-15 14:15:00,91.01,91.02,91.0,91.01,28700.0,53.4893,53.4952,53.4834,53.4893,28700.0
2015-05-15 14:20:00,91.01,91.03,91.01,91.02,28400.0,53.4893,53.5011,53.4893,53.4952,28400.0
2015-05-15 14:25:00,91.02,91.03,91.02,91.03,17200.0,53.4952,53.5011,53.4952,53.5011,17200.0
2015-05-15 14:30:00,91.02,91.03,90.99,91.02,120400.0,53.4952,53.5011,53.4776,53.4952,120400.0
2015-05-15 14:35:00,91.03,91.03,91.02,91.03,13600.0,53.5011,53.5011,53.4952,53.5011,13600.0
2015-05-15 14:40:00,91.03,91.05,91.02,91.05,100500.0,53.5011,53.5128,53.4952,53.5128,100500.0
2015-05-15 14:45:00,91.05,91.06,91.04,91.06,106300.0,53.5128,53.5187,53.5069,53.5187,106300.0
2015-05-15 14:50:00,91.06,91.06,91.05,91.06,20000.0,53.5187,53.5187,53.5128,53.5187,20000.0
2015-05-15 14:55:00,91.06,91.06,91.05,91.05,376700.0,53.5187,53.5187,53.5128,53.5128,376700.0
2015-05-15 15:00:00,91.06,91.07,91.05,91.06,81700.0,53.5187,53.5246,53.5128,53.5187,81700.0
2015-05-15 15:05:00,91.06,91.08,91.05,91.05,57800.0,53.5187,53.5305,53.5128,53.5128,57800.0
2015-05-15 15:10:00,91.06,91.06,91.05,91.06,19300.0,53.5187,53.5187,53.5128,53.5187,19300.0
2015-05-15 15:15:00,91.06,91.07,91.05,91.05,296500.0,53.5187,53.5246,53.5128,53.5128,296500.0
2015-05-15 15:20:00,91.06,91.06,90.99,91.0,136200.0,53.5187,53.5187,53.4776,53.4834,136200.0
2015-05-15 15:25:00,91.01,91.05,91.01,91.05,36300.0,53.4893,53.5128,53.4893,53.5128,36300.0
2015-05-15 15:30:00,91.05,91.05,91.03,91.04,40000.0,53.5128,53.5128,53.5011,53.5069,40000.0
2015-05-15 15:35:00,91.05,91.05,91.04,91.04,29700.0,53.5128,53.5128,53.5069,53.5069,29700.0
2015-05-15 15:40:00,91.05,91.06,91.04,91.06,72800.0,53.5128,53.5187,53.5069,53.5187,72800.0
2015-05-15 15:45:00,91.06,91.06,91.05,91.06,89200.0,53.5187,53.5187,53.5128,53.5187,89200.0
2015-05-15 15:50:00,91.06,91.07,91.05,91.06,145000.0,53.5187,53.5246,53.5128,53.5187,145000.0
2015-05-15 15:55:00,91.06,91.06,91.01,91.02,725800.0,53.5187,53.5187,53.4893,53.4952,725800.0
2015-05-18 09:30:00,91.0,91.0,90.76,90.87,53700.0,53.4834,53.4834,53.3424,53.407,53700.0
2015-05-18 09:35:00,90.87,90.9,90.83,90.84,31100.0,53.407,53.4247,53.3835,53.3894,31100.0
2015-05-18 09:40:00,90.83,90.84,90.83,90.83,500.0,53.3835,53.3894,53.3835,53.3835,500.0
2015-05-18 09:45:00,90.84,90.84,90.83,90.83,12700.0,53.3894,53.3894,53.3835,53.3835,12700.0
2015-05-18 09:50:00,90.84,90.86,90.83,90.84,24400.0,53.3894,53.4012,53.3835,53.3894,24400.0
2015-05-18 09:55:00,90.84,90.87,90.82,90.83,15400.0,53.3894,53.407,53.3776,53.3835,15400.0
2015-05-18 10:00:00,90.83,90.9,90.82,90.82,49900.0,53.3835,53.4247,53.3776,53.3776,49900.0
2015-05-18 10:05:00,90.82,90.9,90.82,90.86,20300.0,53.3776,53.4247,53.3776,53.4012,20300.0
2015-05-18 10:10:00,90.86,90.86,90.81,90.81,20000.0,53.4012,53.4012,53.3718,53.3718,20000.0
2015-05-18 10:15:00,90.81,90.85,90.8,90.84,22200.0,53.3718,53.3953,53.3659,53.3894,22200.0
2015-05-18 10:20:00,90.84,90.84,90.8,90.81,10100.0,53.3894,53.3894,53.3659,53.3718,10100.0
2015-05-18 10:25:00,90.81,90.82,90.78,90.8,10300.0,53.3718,53.3776,53.3541,53.3659,10300.0
2015-05-18 10:30:00,90.79,90.86,90.79,90.86,15900.0,53.36,53.4012,53.36,53.4012,15900.0
2015-05-18 10:35:00,90.86,90.88,90.82,90.84,20700.0,53.4012,53.4129,53.3776,53.3894,20700.0
2015-05-18 10:40:00,90.83,90.83,90.81,90.81,6200.0,53.3835,53.3835,53.3718,53.3718,6200.0
2015-05-18 10:45:00,90.82,90.82,90.79,90.79,8200.0,53.3776,53.3776,53.36,53.36,8200.0
2015-05-18 10:50:00,90.79,90.8,90.78,90.79,12600.0,53.36,53.3659,53.3541,53.36,12600.0
2015-05-18 10:55:00,90.79,90.79,90.78,90.79,15700.0,53.36,53.36,53.3541,53.36,15700.0
2015-05-18 11:00:00,90.79,90.8,90.78,90.79,18300.0,53.36,53.3659,53.3541,53.36,18300.0
2015-05-18 11:05:00,90.8,90.8,90.78,90.79,42400.0,53.3659,53.3659,53.3541,53.36,42400.0
2015-05-18 11:10:00,90.78,90.79,90.78,90.79,18100.0,53.3541,53.36,53.3541,53.36,18100.0
2015-05-18 11:15:00,90.79,90.79,90.78,90.79,16600.0,53.36,53.36,53.3541,53.36,16600.0
2015-05-18 11:20:00,90.79,90.79,90.78,90.79,15000.0,53.36,53.36,53.3541,53.36,15000.0
2015-05-18 11:25:00,90.79,90.79,90.78,90.79,16300.0,53.36,53.36,53.3541,53.36,16300.0
2015-05-18 11:30:00,90.79,90.82,90.78,90.8,49500.0,53.36,53.3776,53.3541,53.3659,49500.0
2015-05-18 11:35:00,90.8,90.81,90.79,90.79,118400.0,53.3659,53.3718,53.36,53.36,118400.0
2015-05-18 11:40:00,90.8,90.8,90.78,90.8,28200.0,53.3659,53.3659,53.3541,53.3659,28200.0
2015-05-18 11:45:00,90.8,90.82,90.76,90.76,48000.0,53.3659,53.3776,53.3424,53.3424,48000.0
2015-05-18 11:50:00,90.76,90.77,90.75,90.76,22800.0,53.3424,53.3483,53.3365,53.3424,22800.0
2015-05-18 11:55:00,90.76,90.78,90.76,90.78,18400.0,53.3424,53.3541,53.3424,53.3541,18400.0
2015-05-18 12:00:00,90.78,90.78,90.76,90.77,22600.0,53.3541,53.3541,53.3424,53.3483,22600.0
2015-05-18 12:05:00,90.77,90.77,90.75,90.75,68100.0,53.3483,53.3483,53.3365,53.3365,68100.0
2015-05-18 12:10:00,90.76,90.77,90.76,90.77,7200.0,53.3424,53.3483,53.3424,53.3483,7200.0
2015-05-18 12:15:00,90.77,90.77,90.76,90.77,1800.0,53.3483,53.3483,53.3424,53.3483,1800.0
2015-05-18 12:20:00,90.77,90.77,90.76,90.77,3800.0,53.3483,53.3483,53.3424,53.3483,3800.0
2015-05-18 12:25:00,90.77,90.77,90.76,90.76,5200.0,53.3483,53.3483,53.3424,53.3424,5200.0
2015-05-18 12:30:00,90.76,90.77,90.76,90.77,19200.0,53.3424,53.3483,53.3424,53.3483,19200.0
2015-05-18 12:35:00,90.77,90.77,90.76,90.77,4300.0,53.3483,53.3483,53.3424,53.3483,4300.0
2015-05-18 12:40:00,90.77,90.83,90.76,90.81,33900.0,53.3483,53.3835,53.3424,53.3718,33900.0
2015-05-18 12:45:00,90.81,90.81,90.76,90.76,35800.0,53.3718,53.3718,53.3424,53.3424,35800.0
2015-05-18 12:50:00,90.77,90.77,90.76,90.77,8000.0,53.3483,53.3483,53.3424,53.3483,8000.0
2015-05-18 12:55:00,90.77,90.77,90.76,90.77,10100.0,53.3483,53.3483,53.3424,53.3483,10100.0
2015-05-18 13:00:00,90.77,90.78,90.76,90.78,34000.0,53.3483,53.3541,53.3424,53.3541,34000.0
2015-05-18 13:05:00,90.78,90.78,90.77,90.78,12300.0,53.3541,53.3541,53.3483,53.3541,12300.0
2015-05-18 13:10:00,90.78,90.8,90.77,90.8,5000.0,53.3541,53.3659,53.3483,53.3659,5000.0
2015-05-18 13:15:00,90.8,90.83,90.79,90.8,24500.0,53.3659,53.3835,53.36,53.3659,24500.0
2015-05-18 13:20:00,90.8,90.8,90.78,90.79,43700.0,53.3659,53.3659,53.3541,53.36,43700.0
2015-05-18 13:25:00,90.79,90.8,90.79,90.79,3700.0,53.36,53.3659,53.36,53.36,3700.0
2015-05-18 13:30:00,90.8,90.8,90.79,90.8,2100.0,53.3659,53.3659,53.36,53.3659,2100.0
2015-05-18 13:35:00,90.79,90.83,90.79,90.8,39800.0,53.36,53.3835,53.36,53.3659,39800.0
2015-05-18 13:40:00,90.81,90.82,90.79,90.79,22300.0,53.3718,53.3776,53.36,53.36,22300.0
2015-05-18 13:45:00,90.79,90.81,90.79,90.8,20400.0,53.36,53.3718,53.36,53.3659,20400.0
2015-05-18 13:50:00,90.8,90.81,90.79,90.81,10200.0,53.3659,53.3718,53.36,53.3718,10200.0
2015-05-18 13:55:00,90.81,90.81,90.79,90.79,47200.0,53.3718,53.3718,53.36,53.36,47200.0
2015-05-18 14:00:00,90.79,90.8,90.79,90.79,8200.0,53.36,53.3659,53.36,53.36,8200.0
2015-05-18 14:05:00,90.79,90.8,90.79,90.79,29800.0,53.36,53.3659,53.36,53.36,29800.0
2015-05-18 14:10:00,90.79,90.8,90.79,90.79,14800.0,53.36,53.3659,53.36,53.36,14800.0
2015-05-18 14:15:00,90.8,90.8,90.79,90.79,19100.0,53.3659,53.3659,53.36,53.36,19100.0
2015-05-18 14:20:00,90.8,90.8,90.79,90.79,3200.0,53.3659,53.3659,53.36,53.36,3200.0
2015-05-18 14:25:00,90.8,90.8,90.79,90.79,12400.0,53.3659,53.3659,53.36,53.36,12400.0
2015-05-18 14:30:00,90.8,90.8,90.79,90.79,29800.0,53.3659,53.3659,53.36,53.36,29800.0
2015-05-18 14:35:00,90.8,90.8,90.79,90.79,17100.0,53.3659,53.3659,53.36,53.36,17100.0
2015-05-18 14:40:00,90.8,90.8,90.79,90.79,1900.0,53.3659,53.3659,53.36,53.36,1900.0
2015-05-18 14:45:00,90.8,90.8,90.79,90.8,6500.0,53.3659,53.3659,53.36,53.3659,6500.0
2015-05-18 14:50:00,90.8,90.8,90.79,90.79,5000.0,53.3659,53.3659,53.36,53.36,5000.0
2015-05-18 14:55:00,90.79,90.8,90.79,90.8,102100.0,53.36,53.3659,53.36,53.3659,102100.0
2015-05-18 15:00:00,90.79,90.8,90.79,90.8,6800.0,53.36,53.3659,53.36,53.3659,6800.0
2015-05-18 15:05:00,90.8,90.8,90.79,90.8,11900.0,53.3659,53.3659,53.36,53.3659,11900.0
2015-05-18 15:10:00,90.79,90.82,90.79,90.81,35600.0,53.36,53.3776,53.36,53.3718,35600.0
2015-05-18 15:15:00,90.81,90.85,90.8,90.84,93300.0,53.3718,53.3953,53.3659,53.3894,93300.0
2015-05-18 15:20:00,90.84,90.89,90.84,90.89,20100.0,53.3894,53.4188,53.3894,53.4188,20100.0
2015-05-18 15:25:00,90.89,90.89,90.84,90.84,24300.0,53.4188,53.4188,53.3894,53.3894,24300.0
2015-05-18 15:30:00,90.83,90.84,90.81,90.83,34800.0,53.3835,53.3894,53.3718,53.3835,34800.0
2015-05-18 15:35:00,90.83,90.85,90.83,90.84,11500.0,53.3835,53.3953,53.3835,53.3894,11500.0
2015-05-18 15:40:00,90.84,90.85,90.84,90.85,23300.0,53.3894,53.3953,53.3894,53.3953,23300.0
2015-05-18 15:45:00,90.85,90.85,90.82,90.83,28900.0,53.3953,53.3953,53.3776,53.3835,28900.0
2015-05-18 15:50:00,90.84,90.85,90.83,90.85,62200.0,53.3894,53.3953,53.3835,53.3953,62200.0
2015-05-18 15:55:00,90.85,90.85,90.81,90.83,131800.0,53.3953,53.3953,53.3718,53.3835,131800.0
2015-05-19 09:30:00,90.88,90.88,90.71,90.75,146900.0,53.4129,53.4129,53.313,53.3365,146900.0
2015-05-19 09:35:00,90.75,90.75,90.67,90.68,35700.0,53.3365,53.3365,53.2895,53.2954,35700.0
2015-05-19 09:40:00,90.69,90.74,90.67,90.7,44400.0,53.3012,53.3306,53.2895,53.3071,44400.0
2015-05-19 09:45:00,90.7,90.73,90.7,90.73,12700.0,53.3071,53.3248,53.3071,53.3248,12700.0
2015-05-19 09:50:00,90.73,90.74,90.72,90.73,5100.0,53.3248,53.3306,53.3189,53.3248,5100.0
2015-05-19 09:55:00,90.73,90.73,90.7,90.71,65100.0,53.3248,53.3248,53.3071,53.313,65100.0
2015-05-19 10:00:00,90.71,90.73,90.71,90.72,12600.0,53.313,53.3248,53.313,53.3189,12600.0
2015-05-19 10:05:00,90.72,90.72,90.67,90.71,24100.0,53.3189,53.3189,53.2895,53.313,24100.0
2015-05-19 10:10:00,90.71,90.73,90.67,90.71,7200.0,53.313,53.3248,53.2895,53.313,7200.0
2015-05-19 10:15:00,90.7,90.71,90.68,90.68,64000.0,53.3071,53.313,53.2954,53.2954,64000.0
2015-05-19 10:20:00,90.68,90.69,90.67,90.68,4200.0,53.2954,53.3012,53.2895,53.2954,4200.0
2015-05-19 10:25:00,90.67,90.68,90.67,90.68,15000.0,53.2895,53.2954,53.2895,53.2954,15000.0
2015-05-19 10:30:00,90.68,90.71,90.67,90.7,35800.0,53.2954,53.313,53.2895,53.3071,35800.0
2015-05-19 10:35:00,90.69,90.7,90.69,90.69,50500.0,53.3012,53.3071,53.3012,53.3012,50500.0
2015-05-19 10:40:00,90.7,90.71,90.69,90.7,25100.0,53.3071,53.313,53.3012,53.3071,25100.0
2015-05-19 10:45:00,90.71,90.71,90.68,90.69,4200.0,53.313,53.313,53.2954,53.3012,4200.0
2015-05-19 10:50:00,90.69,90.69,90.67,90.67,20200.0,53.3012,53.3012,53.2895,53.2895,20200.0
2015-05-19 10:55:00,90.68,90.68,90.66,90.67,80200.0,53.2954,53.2954,53.2836,53.2895,80200.0
2015-05-19 11:00:00,90.66,90.67,90.64,90.64,36700.0,53.2836,53.2895,53.2719,53.2719,36700.0
2015-05-19 11:05:00,90.64,90.67,90.64,90.66,13900.0,53.2719,53.2895,53.2719,53.2836,13900.0
2015-05-19 11:10:00,90.65,90.69,90.64,90.69,12800.0,53.2777,53.3012,53.2719,53.3012,12800.0
2015-05-19 11:15:00,90.69,90.69,90.67,90.69,14200.0,53.3012,53.3012,53.2895,53.3012,14200.0
2015-05-19 11:20:00,90.7,90.72,90.69,90.72,7700.0,53.3071,53.3189,53.3012,53.3189,7700.0
2015-05-19 11:25:00,90.72,90.73,90.7,90.73,25900.0,53.3189,53.3248,53.3071,53.3248,25900.0
2015-05-19 11:30:00,90.73,90.75,90.72,90.74,75300.0,53.3248,53.3365,53.3189,53.3306,75300.0
2015-05-19 11:35:00,90.75,90.76,90.74,90.75,27400.0,53.3365,53.3424,53.3306,53.3365,27400.0
2015-05-19 11:40:00,90.74,90.8,90.73,90.79,116100.0,53.3306,53.3659,53.3248,53.36,116100.0
2015-05-19 11:45:00,90.79,90.81,90.78,90.81,33500.0,53.36,53.3718,53.3541,53.3718,33500.0
2015-05-19 11:50:00,90.81,90.85,90.8,90.81,497400.0,53.3718,53.3953,53.3659,53.3718,497400.0
2015-05-19 11:55:00,90.81,90.81,90.8,90.81,29300.0,53.3718,53.3718,53.3659,53.3718,29300.0
2015-05-19 12:00:00,90.81,90.81,90.77,90.8,14400.0,53.3718,53.3718,53.3483,53.3659,14400.0
2015-05-19 12:05:00,90.8,90.8,90.79,90.8,10600.0,53.3659,53.3659,53.36,53.3659,10600.0
2015-05-19 12:10:00,90.8,90.8,90.79,90.8,4600.0,53.3659,53.3659,53.36,53.3659,4600.0
2015-05-19 12:15:00,90.8,90.81,90.79,90.81,17800.0,53.3659,53.3718,53.36,53.3718,17800.0
2015-05-19 12:20:00,90.81,90.81,90.79,90.79,10900.0,53.3718,53.3718,53.36,53.36,10900.0
2015-05-19 12:25:00,90.79,90.8,90.79,90.8,11700.0,53.36,53.3659,53.36,53.3659,11700.0
2015-05-19 12:30:00,90.8,90.81,90.79,90.81,10800.0,53.3659,53.3718,53.36,53.3718,10800.0
2015-05-19 12:35:00,90.81,90.82,90.8,90.81,15600.0,53.3718,53.3776,53.3659,53.3718,15600.0
2015-05-19 12:40:00,90.81,90.82,90.79,90.8,24500.0,53.3718,53.3776,53.36,53.3659,24500.0
2015-05-19 12:45:00,90.8,90.83,90.79,90.83,70400.0,53.3659,53.3835,53.36,53.3835,70400.0
2015-05-19 12:50:00,90.84,90.84,90.8,90.81,6900.0,53.3894,53.3894,53.3659,53.3718,6900.0
2015-05-19 12:55:00,90.81,90.81,90.78,90.79,19300.0,53.3718,53.3718,53.3541,53.36,19300.0
2015-05-19 13:00:00,90.8,90.82,90.79,90.8,34500.0,53.3659,53.3776,53.36,53.3659,34500.0
2015-05-19 13:05:00,90.81,90.81,90.8,90.8,1700.0,53.3718,53.3718,53.3659,53.3659,1700.0
2015-05-19 13:10:00,90.81,90.81,90.8,90.81,2700.0,53.3718,53.3718,53.3659,53.3718,2700.0
2015-05-19 13:15:00,90.81,90.81,90.8,90.81,1600.0,53.3718,53.3718,53.3659,53.3718,1600.0
2015-05-19 13:20:00,90.81,90.81,90.79,90.8,9800.0,53.3718,53.3718,53.36,53.3659,9800.0
2015-05-19 13:25:00,90.8,90.8,90.79,90.8,600.0,53.3659,53.3659,53.36,53.3659,600.0
2015-05-19 13:30:00,90.8,90.82,90.79,90.81,29100.0,53.3659,53.3776,53.36,53.3718,29100.0
2015-05-19 13:35:00,90.82,90.85,90.82,90.83,14700.0,53.3776,53.3953,53.3776,53.3835,14700.0
2015-05-19 13:40:00,90.82,90.83,90.8,90.82,3800.0,53.3776,53.3835,53.3659,53.3776,3800.0
2015-05-19 13:45:00,90.82,90.82,90.81,90.82,1700.0,53.3776,53.3776,53.3718,53.3776,1700.0
2015-05-19 13:50:00,90.82,90.82,90.81,90.81,7900.0,53.3776,53.3776,53.3718,53.3718,7900.0
2015-05-19 13:55:00,90.81,90.83,90.81,90.83,12600.0,53.3718,53.3835,53.3718,53.3835,12600.0
2015-05-19 14:00:00,90.83,90.84,90.82,90.84,16800.0,53.3835,53.3894,53.3776,53.3894,16800.0
2015-05-19 14:05:00,90.84,90.84,90.83,90.84,16800.0,53.3894,53.3894,53.3835,53.3894,16800.0
2015-05-19 14:10:00,90.84,90.84,90.83,90.84,19500.0,53.3894,53.3894,53.3835,53.3894,19500.0
2015-05-19 14:15:00,90.84,90.84,90.83,90.84,2800.0,53.3894,53.3894,53.3835,53.3894,2800.0
2015-05-19 14:20:00,90.84,90.84,90.83,90.84,2000.0,53.3894,53.3894,53.3835,53.3894,2000.0
2015-05-19 14:25:00,90.84,90.84,90.83,90.84,31600.0,53.3894,53.3894,53.3835,53.3894,31600.0
2015-05-19 14:30:00,90.83,90.84,90.73,90.76,1328300.0,53.3835,53.3894,53.3248,53.3424,1328300.0
2015-05-19 14:35:00,90.76,90.76,90.7,90.73,44700.0,53.3424,53.3424,53.3071,53.3248,44700.0
2015-05-19 14:40:00,90.73,90.74,90.72,90.73,49100.0,53.3248,53.3306,53.3189,53.3248,49100.0
2015-05-19 14:45:00,90.72,90.73,90.71,90.72,74100.0,53.3189,53.3248,53.313,53.3189,74100.0
2015-05-19 14:50:00,90.71,90.75,90.7,90.75,14400.0,53.313,53.3365,53.3071,53.3365,14400.0
2015-05-19 14:55:00,90.75,90.76,90.74,90.75,36500.0,53.3365,53.3424,53.3306,53.3365,36500.0
2015-05-19 15:00:00,90.76,90.76,90.73,90.74,11100.0,53.3424,53.3424,53.3248,53.3306,11100.0
2015-05-19 15:05:00,90.74,90.75,90.71,90.71,79700.0,53.3306,53.3365,53.313,53.313,79700.0
2015-05-19 15:10:00,90.7,90.73,90.66,90.66,27200.0,53.3071,53.3248,53.2836,53.2836,27200.0
2015-05-19 15:15:00,90.67,90.71,90.67,90.68,40300.0,53.2895,53.313,53.2895,53.2954,40300.0
2015-05-19 15:20:00,90.68,90.71,90.67,90.7,32400.0,53.2954,53.313,53.2895,53.3071,32400.0
2015-05-19 15:25:00,90.71,90.73,90.68,90.73,54300.0,53.313,53.3248,53.2954,53.3248,54300.0
2015-05-19 15:30:00,90.73,90.73,90.72,90.72,29300.0,53.3248,53.3248,53.3189,53.3189,29300.0
2015-05-19 15:35:00,90.73,90.74,90.72,90.73,35100.0,53.3248,53.3306,53.3189,53.3248,35100.0
2015-05-19 15:40:00,90.72,90.74,90.72,90.73,128900.0,53.3189,53.3306,53.3189,53.3248,128900.0
2015-05-19 15:45:00,90.72,90.74,90.71,90.73,73700.0,53.3189,53.3306,53.313,53.3248,73700.0
2015-05-19 15:50:00,90.73,90.74,90.7,90.7,23700.0,53.3248,53.3306,53.3071,53.3071,23700.0
2015-05-19 15:55:00,90.71,90.72,90.7,90.71,138600.0,53.313,53.3189,53.3071,53.313,138600.0
2015-05-20 09:30:00,90.73,90.86,90.69,90.69,28800.0,53.3248,53.4012,53.3012,53.3012,28800.0
2015-05-20 09:35:00,90.69,90.7,90.67,90.67,8700.0,53.3012,53.3071,53.2895,53.2895,8700.0
2015-05-20 09:40:00,90.68,90.68,90.64,90.67,27400.0,53.2954,53.2954,53.2719,53.2895,27400.0
2015-05-20 09:45:00,90.68,90.73,90.65,90.68,80500.0,53.2954,53.3248,53.2777,53.2954,80500.0
2015-05-20 09:50:00,90.68,90.69,90.68,90.69,10400.0,53.2954,53.3012,53.2954,53.3012,10400.0
2015-05-20 09:55:00,90.69,90.69,90.66,90.67,9200.0,53.3012,53.3012,53.2836,53.2895,9200.0
2015-05-20 10:00:00,90.66,90.69,90.66,90.68,23600.0,53.2836,53.3012,53.2836,53.2954,23600.0
2015-05-20 10:05:00,90.69,90.72,90.68,90.7,25800.0,53.3012,53.3189,53.2954,53.3071,25800.0
2015-05-20 10:10:00,90.7,90.71,90.69,90.7,19400.0,53.3071,53.313,53.3012,53.3071,19400.0
2015-05-20 10:15:00,90.7,90.7,90.68,90.68,9500.0,53.3071,53.3071,53.2954,53.2954,9500.0
2015-05-20 10:20:00,90.68,90.69,90.66,90.66,14600.0,53.2954,53.3012,53.2836,53.2836,14600.0
2015-05-20 10:25:00,90.66,90.7,90.66,90.7,35300.0,53.2836,53.3071,53.2836,53.3071,35300.0
2015-05-20 10:30:00,90.7,90.72,90.69,90.72,29400.0,53.3071,53.3189,53.3012,53.3189,29400.0
2015-05-20 10:35:00,90.71,90.73,90.69,90.73,25800.0,53.313,53.3248,53.3012,53.3248,25800.0
2015-05-20 10:40:00,90.73,90.73,90.69,90.7,9000.0,53.3248,53.3248,53.3012,53.3071,9000.0
2015-05-20 10:45:00,90.7,90.72,90.69,90.7,9200.0,53.3071,53.3189,53.3012,53.3071,9200.0
2015-05-20 10:50:00,90.71,90.71,90.69,90.7,19100.0,53.313,53.313,53.3012,53.3071,19100.0
2015-05-20 10:55:00,90.69,90.73,90.69,90.72,14900.0,53.3012,53.3248,53.3012,53.3189,14900.0
2015-05-20 11:00:00,90.71,90.72,90.7,90.7,12000.0,53.313,53.3189,53.3071,53.3071,12000.0
2015-05-20 11:05:00,90.7,90.73,90.69,90.7,32300.0,53.3071,53.3248,53.3012,53.3071,32300.0
2015-05-20 11:10:00,90.7,90.7,90.68,90.69,42200.0,53.3071,53.3071,53.2954,53.3012,42200.0
2015-05-20 11:15:00,90.69,90.7,90.68,90.7,15600.0,53.3012,53.3071,53.2954,53.3071,15600.0
2015-05-20 11:20:00,90.69,90.7,90.68,90.69,15600.0,53.3012,53.3071,53.2954,53.3012,15600.0
2015-05-20 11:25:00,90.68,90.69,90.66,90.67,6700.0,53.2954,53.3012,53.2836,53.2895,6700.0
2015-05-20 11:30:00,90.66,90.68,90.64,90.66,36300.0,53.2836,53.2954,53.2719,53.2836,36300.0
2015-05-20 11:35:00,90.66,90.67,90.65,90.65,10700.0,53.2836,53.2895,53.2777,53.2777,10700.0
2015-05-20 11:40:00,90.65,90.66,90.64,90.65,5800.0,53.2777,53.2836,53.2719,53.2777,5800.0
2015-05-20 11:45:00,90.65,90.68,90.63,90.67,37500.0,53.2777,53.2954,53.266,53.2895,37500.0
2015-05-20 11:50:00,90.66,90.7,90.66,90.68,7800.0,53.2836,53.3071,53.2836,53.2954,7800.0
2015-05-20 11:55:00,90.69,90.69,90.68,90.69,10500.0,53.3012,53.3012,53.2954,53.3012,10500.0
2015-05-20 12:00:00,90.68,90.69,90.66,90.68,8400.0,53.2954,53.3012,53.2836,53.2954,8400.0
2015-05-20 12:05:00,90.67,90.68,90.67,90.67,2200.0,53.2895,53.2954,53.2895,53.2895,2200.0
2015-05-20 12:10:00,90.68,90.68,90.66,90.67,8000.0,53.2954,53.2954,53.2836,53.2895,8000.0
2015-05-20 12:15:00,90.67,90.67,90.66,90.67,7500.0,53.2895,53.2895,53.2836,53.2895,7500.0
2015-05-20 12:20:00,90.67,90.68,90.66,90.68,10300.0,53.2895,53.2954,53.2836,53.2954,10300.0
2015-05-20 12:25:00,90.67,90.7,90.66,90.67,5900.0,53.2895,53.3071,53.2836,53.2895,5900.0
2015-05-20 12:30:00,90.67,90.7,90.66,90.7,19500.0,53.2895,53.3071,53.2836,53.3071,19500.0
2015-05-20 12:35:00,90.7,90.71,90.68,90.68,5400.0,53.3071,53.313,53.2954,53.2954,5400.0
2015-05-20 12:40:00,90.67,90.67,90.66,90.67,26600.0,53.2895,53.2895,53.2836,53.2895,26600.0
2015-05-20 12:45:00,90.67,90.67,90.65,90.66,11400.0,53.2895,53.2895,53.2777,53.2836,11400.0
2015-05-20 12:50:00,90.67,90.69,90.67,90.67,8400.0,53.2895,53.3012,53.2895,53.2895,8400.0
2015-05-20 12:55:00,90.67,90.68,90.67,90.68,5900.0,53.2895,53.2954,53.2895,53.2954,5900.0
2015-05-20 13:00:00,90.67,90.68,90.66,90.67,10700.0,53.2895,53.2954,53.2836,53.2895,10700.0
2015-05-20 13:05:00,90.67,90.67,90.64,90.65,12300.0,53.2895,53.2895,53.2719,53.2777,12300.0
2015-05-20 13:10:00,90.65,90.68,90.64,90.67,63600.0,53.2777,53.2954,53.2719,53.2895,63600.0
2015-05-20 13:15:00,90.67,90.7,90.66,90.69,17200.0,53.2895,53.3071,53.2836,53.3012,17200.0
2015-05-20 13:20:00,90.69,90.69,90.64,90.68,16300.0,53.3012,53.3012,53.2719,53.2954,16300.0
2015-05-20 13:25:00,90.68,90.68,90.67,90.68,4500.0,53.2954,53.2954,53.2895,53.2954,4500.0
2015-05-20 13:30:00,90.68,90.68,90.67,90.67,13000.0,53.2954,53.2954,53.2895,53.2895,13000.0
2015-05-20 13:35:00,90.68,90.68,90.67,90.68,5000.0,53.2954,53.2954,53.2895,53.2954,5000.0
2015-05-20 13:40:00,90.68,90.68,90.65,90.65,21300.0,53.2954,53.2954,53.2777,53.2777,21300.0
2015-05-20 13:45:00,90.66,90.66,90.64,90.64,10000.0,53.2836,53.2836,53.2719,53.2719,10000.0
2015-05-20 13:50:00,90.64,90.7,90.62,90.64,143700.0,53.2719,53.3071,53.2601,53.2719,143700.0
2015-05-20 13:55:00,90.64,90.71,90.64,90.7,16900.0,53.2719,53.313,53.2719,53.3071,16900.0
2015-05-20 14:00:00,90.67,90.73,90.63,90.63,25500.0,53.2895,53.3248,53.266,53.266,25500.0
2015-05-20 14:05:00,90.64,90.73,90.63,90.64,12600.0,53.2719,53.3248,53.266,53.2719,12600.0
2015-05-20 14:10:00,90.64,90.69,90.63,90.68,19400.0,53.2719,53.3012,53.266,53.2954,19400.0
2015-05-20 14:15:00,90.69,90.74,90.68,90.7,11700.0,53.3012,53.3306,53.2954,53.3071,11700.0
2015-05-20 14:20:00,90.71,90.71,90.68,90.7,18500.0,53.313,53.313,53.2954,53.3071,18500.0
2015-05-20 14:25:00,90.7,90.78,90.7,90.77,21200.0,53.3071,53.3541,53.3071,53.3483,21200.0
2015-05-20 14:30:00,90.77,90.77,90.75,90.75,46100.0,53.3483,53.3483,53.3365,53.3365,46100.0
2015-05-20 14:35:00,90.76,90.78,90.75,90.77,22700.0,53.3424,53.3541,53.3365,53.3483,22700.0
2015-05-20 14:40:00,90.77,90.78,90.76,90.78,46400.0,53.3483,53.3541,53.3424,53.3541,46400.0
2015-05-20 14:45:00,90.77,90.78,90.76,90.76,43000.0,53.3483,53.3541,53.3424,53.3424,43000.0
2015-05-20 14:50:00,90.77,90.77,90.75,90.77,61000.0,53.3483,53.3483,53.3365,53.3483,61000.0
2015-05-20 14:55:00,90.77,90.78,90.76,90.78,30200.0,53.3483,53.3541,53.3424,53.3541,30200.0
2015-05-20 15:00:00,90.78,90.78,90.76,90.78,59600.0,53.3541,53.3541,53.3424,53.3541,59600.0
2015-05-20 15:05:00,90.78,90.8,90.77,90.79,57700.0,53.3541,53.3659,53.3483,53.36,57700.0
2015-05-20 15:10:00,90.8,90.8,90.75,90.75,149400.0,53.3659,53.3659,53.3365,53.3365,149400.0
2015-05-20 15:15:00,90.75,90.75,90.68,90.69,93300.0,53.3365,53.3365,53.2954,53.3012,93300.0
2015-05-20 15:20:00,90.69,90.71,90.68,90.69,43900.0,53.3012,53.313,53.2954,53.3012,43900.0
2015-05-20 15:25:00,90.7,90.73,90.69,90.73,40100.0,53.3071,53.3248,53.3012,53.3248,40100.0
2015-05-20 15:30:00,90.73,90.74,90.69,90.73,15400.0,53.3248,53.3306,53.3012,53.3248,15400.0
2015-05-20 15:35:00,90.72,90.73,90.67,90.71,35100.0,53.3189,53.3248,53.2895,53.313,35100.0
2015-05-20 15:40:00,90.7,90.73,90.7,90.71,25500.0,53.3071,53.3248,53.3071,53.313,25500.0
2015-05-20 15:45:00,90.71,90.72,90.66,90.7,107300.0,53.313,53.3189,53.2836,53.3071,107300.0
2015-05-20 15:50:00,90.69,90.7,90.65,90.65,78500.0,53.3012,53.3071,53.2777,53.2777,78500.0
2015-05-20 15:55:00,90.66,90.71,90.63,90.63,290000.0,53.2836,53.313,53.266,53.266,290000.0
2015-05-21 09:30:00,90.6,90.75,90.6,90.71,31100.0,53.2483,53.3365,53.2483,53.313,31100.0
2015-05-21 09:35:00,90.73,90.74,90.68,90.7,32100.0,53.3248,53.3306,53.2954,53.3071,32100.0
2015-05-21 09:40:00,90.69,90.7,90.68,90.68,21900.0,53.3012,53.3071,53.2954,53.2954,21900.0
2015-05-21 09:45:00,90.68,90.7,90.65,90.65,44900.0,53.2954,53.3071,53.2777,53.2777,44900.0
2015-05-21 09:50:00,90.66,90.68,90.65,90.67,29600.0,53.2836,53.2954,53.2777,53.2895,29600.0
2015-05-21 09:55:00,90.68,90.68,90.64,90.66,70400.0,53.2954,53.2954,53.2719,53.2836,70400.0
2015-05-21 10:00:00,90.67,90.68,90.65,90.67,40600.0,53.2895,53.2954,53.2777,53.2895,40600.0
2015-05-21 10:05:00,90.67,90.74,90.66,90.73,57000.0,53.2895,53.3306,53.2836,53.3248,57000.0
2015-05-21 10:10:00,90.72,90.76,90.71,90.73,53100.0,53.3189,53.3424,53.313,53.3248,53100.0
2015-05-21 10:15:00,90.73,90.74,90.73,90.73,6100.0,53.3248,53.3306,53.3248,53.3248,6100.0
2015-05-21 10:20:00,90.73,90.76,90.72,90.74,51600.0,53.3248,53.3424,53.3189,53.3306,51600.0
2015-05-21 10:25:00,90.73,90.74,90.72,90.73,76200.0,53.3248,53.3306,53.3189,53.3248,76200.0
2015-05-21 10:30:00,90.73,90.73,90.72,90.73,16500.0,53.3248,53.3248,53.3189,53.3248,16500.0
2015-05-21 10:35:00,90.73,90.73,90.72,90.72,13700.0,53.3248,53.3248,53.3189,53.3189,13700.0
2015-05-21 10:40:00,90.72,90.73,90.72,90.73,6200.0,53.3189,53.3248,53.3189,53.3248,6200.0
2015-05-21 10:45:00,90.72,90.73,90.71,90.72,21500.0,53.3189,53.3248,53.313,53.3189,21500.0
2015-05-21 10:50:00,90.71,90.73,90.7,90.71,63000.0,53.313,53.3248,53.3071,53.313,63000.0
2015-05-21 10:55:00,90.7,90.71,90.69,90.69,18900.0,53.3071,53.313,53.3012,53.3012,18900.0
2015-05-21 11:00:00,90.7,90.73,90.7,90.72,14100.0,53.3071,53.3248,53.3071,53.3189,14100.0
2015-05-21 11:05:00,90.73,90.73,90.72,90.73,12300.0,53.3248,53.3248,53.3189,53.3248,12300.0
2015-05-21 11:10:00,90.73,90.73,90.72,90.73,26500.0,53.3248,53.3248,53.3189,53.3248,26500.0
2015-05-21 11:15:00,90.73,90.73,90.72,90.73,6600.0,53.3248,53.3248,53.3189,53.3248,6600.0
2015-05-21 11:20:00,90.72,90.73,90.72,90.73,28300.0,53.3189,53.3248,53.3189,53.3248,28300.0
2015-05-21 11:25:00,90.73,90.74,90.72,90.73,21100.0,53.3248,53.3306,53.3189,53.3248,21100.0
2015-05-21 11:30:00,90.74,90.74,90.73,90.73,8700.0,53.3306,53.3306,53.3248,53.3248,8700.0
2015-05-21 11:35:00,90.74,90.74,90.71,90.72,65300.0,53.3306,53.3306,53.313,53.3189,65300.0
2015-05-21 11:40:00,90.71,90.72,90.7,90.71,209900.0,53.313,53.3189,53.3071,53.313,209900.0
2015-05-21 11:45:00,90.7,90.71,90.7,90.71,33800.0,53.3071,53.313,53.3071,53.313,33800.0
2015-05-21 11:50:00,90.7,90.71,90.7,90.7,9900.0,53.3071,53.313,53.3071,53.3071,9900.0
2015-05-21 11:55:00,90.71,90.74,90.7,90.73,39700.0,53.313,53.3306,53.3071,53.3248,39700.0
2015-05-21 12:00:00,90.73,90.73,90.72,90.72,6300.0,53.3248,53.3248,53.3189,53.3189,6300.0
2015-05-21 12:05:00,90.72,90.73,90.72,90.72,7700.0,53.3189,53.3248,53.3189,53.3189,7700.0
2015-05-21 12:10:00,90.72,90.74,90.72,90.74,46900.0,53.3189,53.3306,53.3189,53.3306,46900.0
2015-05-21 12:15:00,90.73,90.75,90.72,90.73,17300.0,53.3248,53.3365,53.3189,53.3248,17300.0
2015-05-21 12:20:00,90.73,90.74,90.71,90.73,43900.0,53.3248,53.3306,53.313,53.3248,43900.0
2015-05-21 12:25:00,90.72,90.73,90.72,90.73,2100.0,53.3189,53.3248,53.3189,53.3248,2100.0
2015-05-21 12:30:00,90.73,90.75,90.72,90.73,87900.0,53.3248,53.3365,53.3189,53.3248,87900.0
2015-05-21 12:35:00,90.73,90.75,90.73,90.73,68600.0,53.3248,53.3365,53.3248,53.3248,68600.0
2015-05-21 12:40:00,90.73,90.74,90.72,90.72,1800.0,53.3248,53.3306,53.3189,53.3189,1800.0
2015-05-21 12:45:00,90.73,90.73,90.71,90.72,14400.0,53.3248,53.3248,53.313,53.3189,14400.0
2015-05-21 12:50:00,90.73,90.73,90.72,90.72,11400.0,53.3248,53.3248,53.3189,53.3189,11400.0
2015-05-21 12:55:00,90.73,90.73,90.72,90.72,12900.0,53.3248,53.3248,53.3189,53.3189,12900.0
2015-05-21 13:00:00,90.73,90.73,90.72,90.72,12100.0,53.3248,53.3248,53.3189,53.3189,12100.0
2015-05-21 13:05:00,90.72,90.73,90.72,90.73,20300.0,53.3189,53.3248,53.3189,53.3248,20300.0
2015-05-21 13:10:00,90.72,90.74,90.72,90.73,22900.0,53.3189,53.3306,53.3189,53.3248,22900.0
2015-05-21 13:15:00,90.73,90.75,90.73,90.74,8000.0,53.3248,53.3365,53.3248,53.3306,8000.0
2015-05-21 13:20:00,90.74,90.75,90.72,90.74,78500.0,53.3306,53.3365,53.3189,53.3306,78500.0
2015-05-21 13:25:00,90.73,90.74,90.71,90.73,75200.0,53.3248,53.3306,53.313,53.3248,75200.0
2015-05-21 13:30:00,90.73,90.75,90.73,90.75,43100.0,53.3248,53.3365,53.3248,53.3365,43100.0
2015-05-21 13:35:00,90.75,90.75,90.74,90.75,11900.0,53.3365,53.3365,53.3306,53.3365,11900.0
2015-05-21 13:40:00,90.74,90.74,90.71,90.72,11000.0,53.3306,53.3306,53.313,53.3189,11000.0
2015-05-21 13:45:00,90.72,90.73,90.71,90.72,9200.0,53.3189,53.3248,53.313,53.3189,9200.0
2015-05-21 13:50:00,90.72,90.73,90.72,90.73,8300.0,53.3189,53.3248,53.3189,53.3248,8300.0
2015-05-21 13:55:00,90.73,90.73,90.72,90.72,15900.0,53.3248,53.3248,53.3189,53.3189,15900.0
2015-05-21 14:00:00,90.73,90.74,90.72,90.73,119700.0,53.3248,53.3306,53.3189,53.3248,119700.0
2015-05-21 14:05:00,90.72,90.74,90.72,90.73,132600.0,53.3189,53.3306,53.3189,53.3248,132600.0
2015-05-21 14:10:00,90.74,90.75,90.73,90.74,42400.0,53.3306,53.3365,53.3248,53.3306,42400.0
2015-05-21 14:15:00,90.74,90.77,90.74,90.76,21900.0,53.3306,53.3483,53.3306,53.3424,21900.0
2015-05-21 14:20:00,90.75,90.78,90.75,90.78,33200.0,53.3365,53.3541,53.3365,53.3541,33200.0
2015-05-21 14:25:00,90.78,90.79,90.77,90.79,25900.0,53.3541,53.36,53.3483,53.36,25900.0
2015-05-21 14:30:00,90.79,90.79,90.77,90.77,26100.0,53.36,53.36,53.3483,53.3483,26100.0
2015-05-21 14:35:00,90.77,90.78,90.77,90.78,3600.0,53.3483,53.3541,53.3483,53.3541,3600.0
2015-05-21 14:40:00,90.78,90.8,90.77,90.8,24500.0,53.3541,53.3659,53.3483,53.3659,24500.0
2015-05-21 14:45:00,90.8,90.8,90.78,90.79,22900.0,53.3659,53.3659,53.3541,53.36,22900.0
2015-05-21 14:50:00,90.78,90.79,90.78,90.78,9500.0,53.3541,53.36,53.3541,53.3541,9500.0
2015-05-21 14:55:00,90.78,90.8,90.78,90.78,30700.0,53.3541,53.3659,53.3541,53.3541,30700.0
2015-05-21 15:00:00,90.79,90.79,90.78,90.79,11700.0,53.36,53.36,53.3541,53.36,11700.0
2015-05-21 15:05:00,90.78,90.79,90.78,90.78,17500.0,53.3541,53.36,53.3541,53.3541,17500.0
2015-05-21 15:10:00,90.78,90.79,90.78,90.78,19300.0,53.3541,53.36,53.3541,53.3541,19300.0
2015-05-21 15:15:00,90.78,90.79,90.78,90.78,9000.0,53.3541,53.36,53.3541,53.3541,9000.0
2015-05-21 15:20:00,90.78,90.79,90.77,90.77,26200.0,53.3541,53.36,53.3483,53.3483,26200.0
2015-05-21 15:25:00,90.77,90.78,90.77,90.78,19600.0,53.3483,53.3541,53.3483,53.3541,19600.0
2015-05-21 15:30:00,90.77,90.78,90.77,90.78,9400.0,53.3483,53.3541,53.3483,53.3541,9400.0
2015-05-21 15:35:00,90.77,90.78,90.77,90.77,23200.0,53.3483,53.3541,53.3483,53.3483,23200.0
2015-05-21 15:40:00,90.77,90.8,90.77,90.8,26700.0,53.3483,53.3659,53.3483,53.3659,26700.0
2015-05-21 15:45:00,90.8,90.83,90.79,90.83,36700.0,53.3659,53.3835,53.36,53.3835,36700.0
2015-05-21 15:50:00,90.82,90.83,90.79,90.8,100300.0,53.3776,53.3835,53.36,53.3659,100300.0
2015-05-21 15:55:00,90.79,90.79,90.71,90.73,369200.0,53.36,53.36,53.313,53.3248,369200.0
2015-05-22 09:30:00,90.73,90.75,90.69,90.75,59700.0,53.3248,53.3365,53.3012,53.3365,59700.0
2015-05-22 09:35:00,90.75,90.75,90.74,90.75,26700.0,53.3365,53.3365,53.3306,53.3365,26700.0
2015-05-22 09:40:00,90.74,90.75,90.74,90.74,9800.0,53.3306,53.3365,53.3306,53.3306,9800.0
2015-05-22 09:45:00,90.74,90.75,90.74,90.74,75300.0,53.3306,53.3365,53.3306,53.3306,75300.0
2015-05-22 09:50:00,90.74,90.77,90.74,90.77,64800.0,53.3306,53.3483,53.3306,53.3483,64800.0
2015-05-22 09:55:00,90.77,90.78,90.75,90.75,26800.0,53.3483,53.3541,53.3365,53.3365,26800.0
2015-05-22 10:00:00,90.74,90.75,90.72,90.72,30000.0,53.3306,53.3365,53.3189,53.3189,30000.0
2015-05-22 10:05:00,90.73,90.73,90.72,90.72,9900.0,53.3248,53.3248,53.3189,53.3189,9900.0
2015-05-22 10:10:00,90.73,90.73,90.7,90.71,18700.0,53.3248,53.3248,53.3071,53.313,18700.0
2015-05-22 10:15:00,90.72,90.75,90.71,90.73,51700.0,53.3189,53.3365,53.313,53.3248,51700.0
2015-05-22 10:20:00,90.73,90.76,90.73,90.74,47800.0,53.3248,53.3424,53.3248,53.3306,47800.0
2015-05-22 10:25:00,90.74,90.75,90.74,90.75,16400.0,53.3306,53.3365,53.3306,53.3365,16400.0
2015-05-22 10:30:00,90.75,90.76,90.74,90.76,25300.0,53.3365,53.3424,53.3306,53.3424,25300.0
2015-05-22 10:35:00,90.75,90.76,90.75,90.75,32600.0,53.3365,53.3424,53.3365,53.3365,32600.0
2015-05-22 10:40:00,90.75,90.76,90.75,90.75,19100.0,53.3365,53.3424,53.3365,53.3365,19100.0
2015-05-22 10:45:00,90.75,90.78,90.74,90.78,51300.0,53.3365,53.3541,53.3306,53.3541,51300.0
2015-05-22 10:50:00,90.78,90.79,90.75,90.75,50800.0,53.3541,53.36,53.3365,53.3365,50800.0
2015-05-22 10:55:00,90.75,90.78,90.75,90.78,11500.0,53.3365,53.3541,53.3365,53.3541,11500.0
2015-05-22 11:00:00,90.77,90.78,90.75,90.75,15100.0,53.3483,53.3541,53.3365,53.3365,15100.0
2015-05-22 11:05:00,90.75,90.78,90.75,90.76,21500.0,53.3365,53.3541,53.3365,53.3424,21500.0
2015-05-22 11:10:00,90.77,90.78,90.75,90.75,210100.0,53.3483,53.3541,53.3365,53.3365,210100.0
2015-05-22 11:15:00,90.75,90.76,90.75,90.76,10400.0,53.3365,53.3424,53.3365,53.3424,10400.0
2015-05-22 11:20:00,90.76,90.79,90.75,90.78,41500.0,53.3424,53.36,53.3365,53.3541,41500.0
2015-05-22 11:25:00,90.78,90.78,90.77,90.77,21200.0,53.3541,53.3541,53.3483,53.3483,21200.0
2015-05-22 11:30:00,90.77,90.79,90.76,90.77,54200.0,53.3483,53.36,53.3424,53.3483,54200.0
2015-05-22 11:35:00,90.78,90.78,90.77,90.78,17400.0,53.3541,53.3541,53.3483,53.3541,17400.0
2015-05-22 11:40:00,90.78,90.78,90.75,90.76,90800.0,53.3541,53.3541,53.3365,53.3424,90800.0
2015-05-22 11:45:00,90.76,90.76,90.75,90.76,5900.0,53.3424,53.3424,53.3365,53.3424,5900.0
2015-05-22 11:50:00,90.76,90.76,90.75,90.75,12500.0,53.3424,53.3424,53.3365,53.3365,12500.0
2015-05-22 11:55:00,90.75,90.76,90.75,90.76,46100.0,53.3365,53.3424,53.3365,53.3424,46100.0
2015-05-22 12:00:00,90.76,90.76,90.75,90.75,11300.0,53.3424,53.3424,53.3365,53.3365,11300.0
2015-05-22 12:05:00,90.76,90.76,90.75,90.76,8700.0,53.3424,53.3424,53.3365,53.3424,8700.0
2015-05-22 12:10:00,90.76,90.76,90.75,90.76,46800.0,53.3424,53.3424,53.3365,53.3424,46800.0
2015-05-22 12:15:00,90.75,90.76,90.75,90.75,16000.0,53.3365,53.3424,53.3365,53.3365,16000.0
2015-05-22 12:20:00,90.75,90.76,90.74,90.74,10900.0,53.3365,53.3424,53.3306,53.3306,10900.0
2015-05-22 12:25:00,90.74,90.75,90.74,90.74,18800.0,53.3306,53.3365,53.3306,53.3306,18800.0
2015-05-22 12:30:00,90.74,90.75,90.74,90.74,202500.0,53.3306,53.3365,53.3306,53.3306,202500.0
2015-05-22 12:35:00,90.75,90.75,90.74,90.74,25000.0,53.3365,53.3365,53.3306,53.3306,25000.0
2015-05-22 12:40:00,90.74,90.75,90.74,90.75,2000.0,53.3306,53.3365,53.3306,53.3365,2000.0
2015-05-22 12:45:00,90.75,90.76,90.74,90.75,15600.0,53.3365,53.3424,53.3306,53.3365,15600.0
2015-05-22 12:50:00,90.75,90.78,90.74,90.75,38000.0,53.3365,53.3541,53.3306,53.3365,38000.0
2015-05-22 12:55:00,90.75,90.76,90.74,90.74,11800.0,53.3365,53.3424,53.3306,53.3306,11800.0
2015-05-22 13:00:00,90.74,90.79,90.73,90.78,26200.0,53.3306,53.36,53.3248,53.3541,26200.0
2015-05-22 13:05:00,90.78,90.78,90.75,90.76,46600.0,53.3541,53.3541,53.3365,53.3424,46600.0
2015-05-22 13:10:00,90.76,90.77,90.75,90.77,22400.0,53.3424,53.3483,53.3365,53.3483,22400.0
2015-05-22 13:15:00,90.77,90.77,90.76,90.76,12200.0,53.3483,53.3483,53.3424,53.3424,12200.0
2015-05-22 13:20:00,90.77,90.77,90.76,90.76,10400.0,53.3483,53.3483,53.3424,53.3424,10400.0
2015-05-22 13:25:00,90.77,90.77,90.76,90.76,18400.0,53.3483,53.3483,53.3424,53.3424,18400.0
2015-05-22 13:30:00,90.77,90.77,90.76,90.76,5900.0,53.3483,53.3483,53.3424,53.3424,5900.0
2015-05-22 13:35:00,90.77,90.77,90.75,90.76,8700.0,53.3483,53.3483,53.3365,53.3424,8700.0
2015-05-22 13:40:00,90.76,90.79,90.76,90.77,16300.0,53.3424,53.36,53.3424,53.3483,16300.0
2015-05-22 13:45:00,90.77,90.77,90.76,90.76,19300.0,53.3483,53.3483,53.3424,53.3424,19300.0
2015-05-22 13:50:00,90.76,90.77,90.75,90.76,16400.0,53.3424,53.3483,53.3365,53.3424,16400.0
2015-05-22 13:55:00,90.75,90.77,90.74,90.77,28200.0,53.3365,53.3483,53.3306,53.3483,28200.0
2015-05-22 14:00:00,90.76,90.78,90.76,90.78,8100.0,53.3424,53.3541,53.3424,53.3541,8100.0
2015-05-22 14:05:00,90.78,90.79,90.77,90.78,11300.0,53.3541,53.36,53.3483,53.3541,11300.0
2015-05-22 14:10:00,90.78,90.8,90.78,90.8,12400.0,53.3541,53.3659,53.3541,53.3659,12400.0
2015-05-22 14:15:00,90.8,90.81,90.79,90.81,10000.0,53.3659,53.3718,53.36,53.3718,10000.0
2015-05-22 14:20:00,90.8,90.81,90.8,90.81,15100.0,53.3659,53.3718,53.3659,53.3718,15100.0
2015-05-22 14:25:00,90.8,90.82,90.78,90.82,24700.0,53.3659,53.3776,53.3541,53.3776,24700.0
2015-05-22 14:30:00,90.81,90.82,90.81,90.81,33300.0,53.3718,53.3776,53.3718,53.3718,33300.0
2015-05-22 14:35:00,90.81,90.81,90.79,90.79,8900.0,53.3718,53.3718,53.36,53.36,8900.0
2015-05-22 14:40:00,90.8,90.81,90.79,90.81,13000.0,53.3659,53.3718,53.36,53.3718,13000.0
2015-05-22 14:45:00,90.81,90.82,90.8,90.81,21200.0,53.3718,53.3776,53.3659,53.3718,21200.0
2015-05-22 14:50:00,90.82,90.82,90.81,90.81,13300.0,53.3776,53.3776,53.3718,53.3718,13300.0
2015-05-22 14:55:00,90.82,90.82,90.81,90.81,16800.0,53.3776,53.3776,53.3718,53.3718,16800.0
2015-05-22 15:00:00,90.82,90.82,90.81,90.81,55300.0,53.3776,53.3776,53.3718,53.3718,55300.0
2015-05-22 15:05:00,90.82,90.83,90.8,90.83,74300.0,53.3776,53.3835,53.3659,53.3835,74300.0
2015-05-22 15:10:00,90.83,90.84,90.82,90.84,56300.0,53.3835,53.3894,53.3776,53.3894,56300.0
2015-05-22 15:15:00,90.83,90.84,90.83,90.84,39000.0,53.3835,53.3894,53.3835,53.3894,39000.0
2015-05-22 15:20:00,90.84,90.84,90.83,90.84,30800.0,53.3894,53.3894,53.3835,53.3894,30800.0
2015-05-22 15:25:00,90.84,90.85,90.81,90.81,38500.0,53.3894,53.3953,53.3718,53.3718,38500.0
2015-05-22 15:30:00,90.81,90.83,90.8,90.83,30800.0,53.3718,53.3835,53.3659,53.3835,30800.0
2015-05-22 15:35:00,90.83,90.84,90.79,90.81,56600.0,53.3835,53.3894,53.36,53.3718,56600.0
2015-05-22 15:40:00,90.81,90.84,90.79,90.8,36800.0,53.3718,53.3894,53.36,53.3659,36800.0
2015-05-22 15:45:00,90.79,90.81,90.79,90.81,59800.0,53.36,53.3718,53.36,53.3718,59800.0
2015-05-22 15:50:00,90.81,90.81,90.8,90.81,55100.0,53.3718,53.3718,53.3659,53.3718,55100.0
2015-05-22 15:55:00,90.81,90.84,90.74,90.8,213100.0,53.3718,53.3894,53.3306,53.3659,213100.0
2015-05-26 09:30:00,90.67,90.79,90.67,90.77,77100.0,53.2895,53.36,53.2895,53.3483,77100.0
2015-05-26 09:35:00,90.73,90.74,90.72,90.73,21100.0,53.3248,53.3306,53.3189,53.3248,21100.0
2015-05-26 09:40:00,90.73,90.73,90.69,90.71,66400.0,53.3248,53.3248,53.3012,53.313,66400.0
2015-05-26 09:45:00,90.73,90.73,90.67,90.67,33100.0,53.3248,53.3248,53.2895,53.2895,33100.0
2015-05-26 09:50:00,90.67,90.68,90.64,90.67,16500.0,53.2895,53.2954,53.2719,53.2895,16500.0
2015-05-26 09:55:00,90.68,90.69,90.67,90.69,12200.0,53.2954,53.3012,53.2895,53.3012,12200.0
2015-05-26 10:00:00,90.69,90.69,90.68,90.69,7800.0,53.3012,53.3012,53.2954,53.3012,7800.0
2015-05-26 10:05:00,90.68,90.69,90.67,90.68,68200.0,53.2954,53.3012,53.2895,53.2954,68200.0
2015-05-26 10:10:00,90.67,90.68,90.66,90.67,38500.0,53.2895,53.2954,53.2836,53.2895,38500.0
2015-05-26 10:15:00,90.68,90.68,90.64,90.67,16800.0,53.2954,53.2954,53.2719,53.2895,16800.0
2015-05-26 10:20:00,90.67,90.68,90.66,90.66,7800.0,53.2895,53.2954,53.2836,53.2836,7800.0
2015-05-26 10:25:00,90.66,90.68,90.65,90.67,20800.0,53.2836,53.2954,53.2777,53.2895,20800.0
2015-05-26 10:30:00,90.66,90.67,90.66,90.66,18300.0,53.2836,53.2895,53.2836,53.2836,18300.0
2015-05-26 10:35:00,90.67,90.67,90.64,90.66,32400.0,53.2895,53.2895,53.2719,53.2836,32400.0
2015-05-26 10:40:00,90.66,90.68,90.66,90.68,10900.0,53.2836,53.2954,53.2836,53.2954,10900.0
2015-05-26 10:45:00,90.67,90.68,90.66,90.66,36400.0,53.2895,53.2954,53.2836,53.2836,36400.0
2015-05-26 10:50:00,90.67,90.67,90.65,90.66,31400.0,53.2895,53.2895,53.2777,53.2836,31400.0
2015-05-26 10:55:00,90.66,90.66,90.63,90.65,26200.0,53.2836,53.2836,53.266,53.2777,26200.0
2015-05-26 11:00:00,90.65,90.66,90.63,90.63,45700.0,53.2777,53.2836,53.266,53.266,45700.0
2015-05-26 11:05:00,90.63,90.65,90.63,90.65,8000.0,53.266,53.2777,53.266,53.2777,8000.0
2015-05-26 11:10:00,90.64,90.64,90.62,90.63,137400.0,53.2719,53.2719,53.2601,53.266,137400.0
2015-05-26 11:15:00,90.63,90.64,90.61,90.63,36300.0,53.266,53.2719,53.2542,53.266,36300.0
2015-05-26 11:20:00,90.63,90.65,90.62,90.63,50400.0,53.266,53.2777,53.2601,53.266,50400.0
2015-05-26 11:25:00,90.64,90.68,90.63,90.66,34100.0,53.2719,53.2954,53.266,53.2836,34100.0
2015-05-26 11:30:00,90.66,90.69,90.66,90.69,10700.0,53.2836,53.3012,53.2836,53.3012,10700.0
2015-05-26 11:35:00,90.69,90.71,90.67,90.7,81100.0,53.3012,53.313,53.2895,53.3071,81100.0
2015-05-26 11:40:00,90.69,90.69,90.67,90.68,58800.0,53.3012,53.3012,53.2895,53.2954,58800.0
2015-05-26 11:45:00,90.67,90.68,90.66,90.68,39800.0,53.2895,53.2954,53.2836,53.2954,39800.0
2015-05-26 11:50:00,90.67,90.67,90.65,90.66,14300.0,53.2895,53.2895,53.2777,53.2836,14300.0
2015-05-26 11:55:00,90.65,90.67,90.63,90.65,15400.0,53.2777,53.2895,53.266,53.2777,15400.0
2015-05-26 12:00:00,90.65,90.66,90.63,90.64,17200.0,53.2777,53.2836,53.266,53.2719,17200.0
2015-05-26 12:05:00,90.65,90.66,90.63,90.64,3800.0,53.2777,53.2836,53.266,53.2719,3800.0
2015-05-26 12:10:00,90.63,90.65,90.63,90.65,30100.0,53.266,53.2777,53.266,53.2777,30100.0
2015-05-26 12:15:00,90.65,90.65,90.64,90.65,39800.0,53.2777,53.2777,53.2719,53.2777,39800.0
2015-05-26 12:20:00,90.65,90.68,90.65,90.67,27400.0,53.2777,53.2954,53.2777,53.2895,27400.0
2015-05-26 12:25:00,90.66,90.67,90.66,90.67,11100.0,53.2836,53.2895,53.2836,53.2895,11100.0
2015-05-26 12:30:00,90.67,90.67,90.63,90.64,25100.0,53.2895,53.2895,53.266,53.2719,25100.0
2015-05-26 12:35:00,90.63,90.64,90.63,90.64,33500.0,53.266,53.2719,53.266,53.2719,33500.0
2015-05-26 12:40:00,90.64,90.64,90.63,90.63,9700.0,53.2719,53.2719,53.266,53.266,9700.0
2015-05-26 12:45:00,90.64,90.64,90.62,90.63,21400.0,53.2719,53.2719,53.2601,53.266,21400.0
2015-05-26 12:50:00,90.63,90.63,90.62,90.62,24600.0,53.266,53.266,53.2601,53.2601,24600.0
2015-05-26 12:55:00,90.62,90.63,90.62,90.62,13900.0,53.2601,53.266,53.2601,53.2601,13900.0
2015-05-26 13:00:00,90.62,90.63,90.61,90.62,29200.0,53.2601,53.266,53.2542,53.2601,29200.0
2015-05-26 13:05:00,90.62,90.62,90.61,90.61,30300.0,53.2601,53.2601,53.2542,53.2542,30300.0
2015-05-26 13:10:00,90.62,90.67,90.61,90.67,8400.0,53.2601,53.2895,53.2542,53.2895,8400.0
2015-05-26 13:15:00,90.67,90.67,90.62,90.64,7200.0,53.2895,53.2895,53.2601,53.2719,7200.0
2015-05-26 13:20:00,90.64,90.66,90.64,90.65,26700.0,53.2719,53.2836,53.2719,53.2777,26700.0
2015-05-26 13:25:00,90.65,90.67,90.65,90.65,58900.0,53.2777,53.2895,53.2777,53.2777,58900.0
2015-05-26 13:30:00,90.66,90.66,90.63,90.64,5500.0,53.2836,53.2836,53.266,53.2719,5500.0
2015-05-26 13:35:00,90.64,90.64,90.63,90.63,3800.0,53.2719,53.2719,53.266,53.266,3800.0
2015-05-26 13:40:00,90.63,90.64,90.62,90.63,6600.0,53.266,53.2719,53.2601,53.266,6600.0
2015-05-26 13:45:00,90.63,90.65,90.63,90.64,4200.0,53.266,53.2777,53.266,53.2719,4200.0
2015-05-26 13:50:00,90.65,90.67,90.62,90.66,22100.0,53.2777,53.2895,53.2601,53.2836,22100.0
2015-05-26 13:55:00,90.65,90.66,90.62,90.63,27800.0,53.2777,53.2836,53.2601,53.266,27800.0
2015-05-26 14:00:00,90.63,90.64,90.62,90.64,6400.0,53.266,53.2719,53.2601,53.2719,6400.0
2015-05-26 14:05:00,90.64,90.66,90.62,90.64,40500.0,53.2719,53.2836,53.2601,53.2719,40500.0
2015-05-26 14:10:00,90.64,90.66,90.63,90.64,4400.0,53.2719,53.2836,53.266,53.2719,4400.0
2015-05-26 14:15:00,90.65,90.66,90.64,90.65,24200.0,53.2777,53.2836,53.2719,53.2777,24200.0
2015-05-26 14:20:00,90.65,90.66,90.62,90.63,11700.0,53.2777,53.2836,53.2601,53.266,11700.0
2015-05-26 14:25:00,90.62,90.65,90.62,90.64,11100.0,53.2601,53.2777,53.2601,53.2719,11100.0
2015-05-26 14:30:00,90.63,90.67,90.62,90.63,144400.0,53.266,53.2895,53.2601,53.266,144400.0
2015-05-26 14:35:00,90.64,90.65,90.63,90.65,16700.0,53.2719,53.2777,53.266,53.2777,16700.0
2015-05-26 14:40:00,90.65,90.66,90.63,90.64,20200.0,53.2777,53.2836,53.266,53.2719,20200.0
2015-05-26 14:45:00,90.65,90.66,90.63,90.63,15400.0,53.2777,53.2836,53.266,53.266,15400.0
2015-05-26 14:50:00,90.63,90.65,90.62,90.63,14200.0,53.266,53.2777,53.2601,53.266,14200.0
2015-05-26 14:55:00,90.64,90.66,90.62,90.64,9700.0,53.2719,53.2836,53.2601,53.2719,9700.0
2015-05-26 15:00:00,90.63,90.65,90.61,90.65,86800.0,53.266,53.2777,53.2542,53.2777,86800.0
2015-05-26 15:05:00,90.65,90.65,90.61,90.62,82600.0,53.2777,53.2777,53.2542,53.2601,82600.0
2015-05-26 15:10:00,90.61,90.64,90.61,90.64,34700.0,53.2542,53.2719,53.2542,53.2719,34700.0
2015-05-26 15:15:00,90.64,90.67,90.63,90.66,20700.0,53.2719,53.2895,53.266,53.2836,20700.0
2015-05-26 15:20:00,90.66,90.67,90.63,90.67,55200.0,53.2836,53.2895,53.266,53.2895,55200.0
2015-05-26 15:25:00,90.66,90.67,90.66,90.67,4700.0,53.2836,53.2895,53.2836,53.2895,4700.0
2015-05-26 15:30:00,90.67,90.68,90.66,90.67,33700.0,53.2895,53.2954,53.2836,53.2895,33700.0
2015-05-26 15:35:00,90.67,90.69,90.66,90.68,67000.0,53.2895,53.3012,53.2836,53.2954,67000.0
2015-05-26 15:40:00,90.67,90.69,90.66,90.67,76300.0,53.2895,53.3012,53.2836,53.2895,76300.0
2015-05-26 15:45:00,90.67,90.67,90.65,90.67,131000.0,53.2895,53.2895,53.2777,53.2895,131000.0
2015-05-26 15:50:00,90.66,90.67,90.66,90.66,65500.0,53.2836,53.2895,53.2836,53.2836,65500.0
2015-05-26 15:55:00,90.66,90.67,90.63,90.64,359800.0,53.2836,53.2895,53.266,53.2719,359800.0
2015-05-27 09:30:00,90.78,90.82,90.72,90.72,49500.0,53.3541,53.3776,53.3189,53.3189,49500.0
2015-05-27 09:35:00,90.72,90.74,90.7,90.7,108000.0,53.3189,53.3306,53.3071,53.3071,108000.0
2015-05-27 09:40:00,90.7,90.74,90.7,90.73,39700.0,53.3071,53.3306,53.3071,53.3248,39700.0
2015-05-27 09:45:00,90.73,90.76,90.73,90.75,5900.0,53.3248,53.3424,53.3248,53.3365,5900.0
2015-05-27 09:50:00,90.75,90.8,90.75,90.79,97600.0,53.3365,53.3659,53.3365,53.36,97600.0
2015-05-27 09:55:00,90.8,90.83,90.74,90.75,93200.0,53.3659,53.3835,53.3306,53.3365,93200.0
2015-05-27 10:00:00,90.75,90.76,90.71,90.71,45900.0,53.3365,53.3424,53.313,53.313,45900.0
2015-05-27 10:05:00,90.7,90.73,90.68,90.7,39000.0,53.3071,53.3248,53.2954,53.3071,39000.0
2015-05-27 10:10:00,90.71,90.74,90.7,90.72,29200.0,53.313,53.3306,53.3071,53.3189,29200.0
2015-05-27 10:15:00,90.71,90.72,90.7,90.71,70800.0,53.313,53.3189,53.3071,53.313,70800.0
2015-05-27 10:20:00,90.71,90.72,90.7,90.72,18800.0,53.313,53.3189,53.3071,53.3189,18800.0
2015-05-27 10:25:00,90.72,90.73,90.68,90.71,64500.0,53.3189,53.3248,53.2954,53.313,64500.0
2015-05-27 10:30:00,90.72,90.72,90.69,90.72,263100.0,53.3189,53.3189,53.3012,53.3189,263100.0
2015-05-27 10:35:00,90.71,90.73,90.7,90.7,34500.0,53.313,53.3248,53.3071,53.3071,34500.0
2015-05-27 10:40:00,90.71,90.74,90.7,90.73,36100.0,53.313,53.3306,53.3071,53.3248,36100.0
2015-05-27 10:45:00,90.73,90.76,90.71,90.76,23300.0,53.3248,53.3424,53.313,53.3424,23300.0
2015-05-27 10:50:00,90.76,90.79,90.73,90.76,154900.0,53.3424,53.36,53.3248,53.3424,154900.0
2015-05-27 10:55:00,90.76,90.78,90.76,90.78,25900.0,53.3424,53.3541,53.3424,53.3541,25900.0
2015-05-27 11:00:00,90.78,90.81,90.77,90.78,100100.0,53.3541,53.3718,53.3483,53.3541,100100.0
2015-05-27 11:05:00,90.78,90.81,90.78,90.81,75100.0,53.3541,53.3718,53.3541,53.3718,75100.0
2015-05-27 11:10:00,90.81,90.84,90.81,90.84,481600.0,53.3718,53.3894,53.3718,53.3894,481600.0
2015-05-27 11:15:00,90.84,90.84,90.8,90.81,98100.0,53.3894,53.3894,53.3659,53.3718,98100.0
2015-05-27 11:20:00,90.8,90.81,90.8,90.8,61700.0,53.3659,53.3718,53.3659,53.3659,61700.0
2015-05-27 11:25:00,90.81,90.82,90.8,90.82,21300.0,53.3718,53.3776,53.3659,53.3776,21300.0
2015-05-27 11:30:00,90.81,90.84,90.81,90.84,31000.0,53.3718,53.3894,53.3718,53.3894,31000.0
2015-05-27 11:35:00,90.84,90.86,90.83,90.86,61400.0,53.3894,53.4012,53.3835,53.4012,61400.0
2015-05-27 11:40:00,90.86,90.88,90.85,90.87,41600.0,53.4012,53.4129,53.3953,53.407,41600.0
2015-05-27 11:45:00,90.88,90.89,90.87,90.89,18500.0,53.4129,53.4188,53.407,53.4188,18500.0
2015-05-27 11:50:00,90.89,90.89,90.88,90.88,20800.0,53.4188,53.4188,53.4129,53.4129,20800.0
2015-05-27 11:55:00,90.9,90.9,90.89,90.89,27500.0,53.4247,53.4247,53.4188,53.4188,27500.0
2015-05-27 12:00:00,90.9,90.9,90.86,90.88,29500.0,53.4247,53.4247,53.4012,53.4129,29500.0
2015-05-27 12:05:00,90.88,90.89,90.88,90.88,2500.0,53.4129,53.4188,53.4129,53.4129,2500.0
2015-05-27 12:10:00,90.88,90.89,90.85,90.86,62100.0,53.4129,53.4188,53.3953,53.4012,62100.0
2015-05-27 12:15:00,90.86,90.87,90.86,90.87,8000.0,53.4012,53.407,53.4012,53.407,8000.0
2015-05-27 12:20:00,90.87,90.88,90.86,90.86,11000.0,53.407,53.4129,53.4012,53.4012,11000.0
2015-05-27 12:25:00,90.87,90.87,90.84,90.86,17100.0,53.407,53.407,53.3894,53.4012,17100.0
2015-05-27 12:30:00,90.86,90.87,90.84,90.84,16900.0,53.4012,53.407,53.3894,53.3894,16900.0
2015-05-27 12:35:00,90.85,90.86,90.83,90.84,18700.0,53.3953,53.4012,53.3835,53.3894,18700.0
2015-05-27 12:40:00,90.84,90.84,90.82,90.84,28900.0,53.3894,53.3894,53.3776,53.3894,28900.0
2015-05-27 12:45:00,90.84,90.84,90.81,90.82,34300.0,53.3894,53.3894,53.3718,53.3776,34300.0
2015-05-27 12:50:00,90.81,90.83,90.8,90.82,12100.0,53.3718,53.3835,53.3659,53.3776,12100.0
2015-05-27 12:55:00,90.81,90.82,90.79,90.8,8900.0,53.3718,53.3776,53.36,53.3659,8900.0
2015-05-27 13:00:00,90.8,90.8,90.79,90.8,12900.0,53.3659,53.3659,53.36,53.3659,12900.0
2015-05-27 13:05:00,90.81,90.82,90.81,90.82,4100.0,53.3718,53.3776,53.3718,53.3776,4100.0
2015-05-27 13:10:00,90.81,90.84,90.81,90.83,21300.0,53.3718,53.3894,53.3718,53.3835,21300.0
2015-05-27 13:15:00,90.83,90.84,90.81,90.81,15500.0,53.3835,53.3894,53.3718,53.3718,15500.0
2015-05-27 13:20:00,90.81,90.82,90.79,90.82,13300.0,53.3718,53.3776,53.36,53.3776,13300.0
2015-05-27 13:25:00,90.82,90.83,90.81,90.81,5800.0,53.3776,53.3835,53.3718,53.3718,5800.0
2015-05-27 13:30:00,90.81,90.82,90.8,90.81,5900.0,53.3718,53.3776,53.3659,53.3718,5900.0
2015-05-27 13:35:00,90.8,90.81,90.8,90.81,6300.0,53.3659,53.3718,53.3659,53.3718,6300.0
2015-05-27 13:40:00,90.81,90.82,90.8,90.82,7100.0,53.3718,53.3776,53.3659,53.3776,7100.0
2015-05-27 13:45:00,90.81,90.83,90.81,90.83,8200.0,53.3718,53.3835,53.3718,53.3835,8200.0
2015-05-27 13:50:00,90.83,90.83,90.81,90.81,11900.0,53.3835,53.3835,53.3718,53.3718,11900.0
2015-05-27 13:55:00,90.81,90.82,90.8,90.81,11800.0,53.3718,53.3776,53.3659,53.3718,11800.0
2015-05-27 14:00:00,90.81,90.84,90.8,90.83,5000.0,53.3718,53.3894,53.3659,53.3835,5000.0
2015-05-27 14:05:00,90.84,90.84,90.83,90.84,16600.0,53.3894,53.3894,53.3835,53.3894,16600.0
2015-05-27 14:10:00,90.84,90.84,90.82,90.82,7300.0,53.3894,53.3894,53.3776,53.3776,7300.0
2015-05-27 14:15:00,90.83,90.84,90.82,90.84,14800.0,53.3835,53.3894,53.3776,53.3894,14800.0
2015-05-27 14:20:00,90.84,90.84,90.83,90.84,5100.0,53.3894,53.3894,53.3835,53.3894,5100.0
2015-05-27 14:25:00,90.84,90.84,90.83,90.83,8700.0,53.3894,53.3894,53.3835,53.3835,8700.0
2015-05-27 14:30:00,90.84,90.84,90.83,90.83,12200.0,53.3894,53.3894,53.3835,53.3835,12200.0
2015-05-27 14:35:00,90.84,90.84,90.83,90.84,5600.0,53.3894,53.3894,53.3835,53.3894,5600.0
2015-05-27 14:40:00,90.84,90.85,90.83,90.85,22300.0,53.3894,53.3953,53.3835,53.3953,22300.0
2015-05-27 14:45:00,90.85,90.85,90.84,90.84,9500.0,53.3953,53.3953,53.3894,53.3894,9500.0
2015-05-27 14:50:00,90.85,90.85,90.84,90.85,14500.0,53.3953,53.3953,53.3894,53.3953,14500.0
2015-05-27 14:55:00,90.84,90.86,90.84,90.86,41300.0,53.3894,53.4012,53.3894,53.4012,41300.0
2015-05-27 15:00:00,90.86,90.86,90.85,90.85,13900.0,53.4012,53.4012,53.3953,53.3953,13900.0
2015-05-27 15:05:00,90.86,90.87,90.85,90.87,12300.0,53.4012,53.407,53.3953,53.407,12300.0
2015-05-27 15:10:00,90.87,90.88,90.85,90.86,53100.0,53.407,53.4129,53.3953,53.4012,53100.0
2015-05-27 15:15:00,90.86,90.87,90.85,90.85,22600.0,53.4012,53.407,53.3953,53.3953,22600.0
2015-05-27 15:20:00,90.85,90.86,90.85,90.86,17200.0,53.3953,53.4012,53.3953,53.4012,17200.0
2015-05-27 15:25:00,90.86,90.89,90.85,90.87,14100.0,53.4012,53.4188,53.3953,53.407,14100.0
2015-05-27 15:30:00,90.88,90.89,90.85,90.86,19100.0,53.4129,53.4188,53.3953,53.4012,19100.0
2015-05-27 15:35:00,90.86,90.9,90.85,90.89,11000.0,53.4012,53.4247,53.3953,53.4188,11000.0
2015-05-27 15:40:00,90.9,90.9,90.84,90.85,36900.0,53.4247,53.4247,53.3894,53.3953,36900.0
2015-05-27 15:45:00,90.85,90.88,90.84,90.87,32700.0,53.3953,53.4129,53.3894,53.407,32700.0
2015-05-27 15:50:00,90.86,90.87,90.85,90.85,63700.0,53.4012,53.407,53.3953,53.3953,63700.0
2015-05-27 15:55:00,90.85,90.87,90.82,90.85,219400.0,53.3953,53.407,53.3776,53.3953,219400.0
2015-05-28 09:30:00,90.81,90.82,90.74,90.8,69800.0,53.3718,53.3776,53.3306,53.3659,69800.0
2015-05-28 09:35:00,90.8,90.81,90.77,90.78,57600.0,53.3659,53.3718,53.3483,53.3541,57600.0
2015-05-28 09:40:00,90.79,90.82,90.78,90.79,54700.0,53.36,53.3776,53.3541,53.36,54700.0
2015-05-28 09:45:00,90.79,90.81,90.77,90.77,6100.0,53.36,53.3718,53.3483,53.3483,6100.0
2015-05-28 09:50:00,90.77,90.78,90.77,90.77,24100.0,53.3483,53.3541,53.3483,53.3483,24100.0
2015-05-28 09:55:00,90.77,90.77,90.68,90.71,331800.0,53.3483,53.3483,53.2954,53.313,331800.0
2015-05-28 10:00:00,90.72,90.73,90.68,90.71,324800.0,53.3189,53.3248,53.2954,53.313,324800.0
2015-05-28 10:05:00,90.7,90.75,90.69,90.72,113500.0,53.3071,53.3365,53.3012,53.3189,113500.0
2015-05-28 10:10:00,90.72,90.73,90.7,90.73,88000.0,53.3189,53.3248,53.3071,53.3248,88000.0
2015-05-28 10:15:00,90.73,90.79,90.72,90.76,95900.0,53.3248,53.36,53.3189,53.3424,95900.0
2015-05-28 10:20:00,90.75,90.76,90.71,90.73,29900.0,53.3365,53.3424,53.313,53.3248,29900.0
2015-05-28 10:25:00,90.73,90.75,90.73,90.75,69500.0,53.3248,53.3365,53.3248,53.3365,69500.0
2015-05-28 10:30:00,90.74,90.74,90.71,90.72,64000.0,53.3306,53.3306,53.313,53.3189,64000.0
2015-05-28 10:35:00,90.73,90.74,90.69,90.73,83300.0,53.3248,53.3306,53.3012,53.3248,83300.0
2015-05-28 10:40:00,90.73,90.75,90.73,90.74,17500.0,53.3248,53.3365,53.3248,53.3306,17500.0
2015-05-28 10:45:00,90.73,90.74,90.72,90.73,26900.0,53.3248,53.3306,53.3189,53.3248,26900.0
2015-05-28 10:50:00,90.73,90.74,90.72,90.74,14700.0,53.3248,53.3306,53.3189,53.3306,14700.0
2015-05-28 10:55:00,90.73,90.75,90.73,90.74,34200.0,53.3248,53.3365,53.3248,53.3306,34200.0
2015-05-28 11:00:00,90.73,90.75,90.72,90.73,254800.0,53.3248,53.3365,53.3189,53.3248,254800.0
2015-05-28 11:05:00,90.72,90.75,90.72,90.75,4900.0,53.3189,53.3365,53.3189,53.3365,4900.0
2015-05-28 11:10:00,90.75,90.8,90.74,90.78,30900.0,53.3365,53.3659,53.3306,53.3541,30900.0
2015-05-28 11:15:00,90.78,90.8,90.78,90.8,16600.0,53.3541,53.3659,53.3541,53.3659,16600.0
2015-05-28 11:20:00,90.79,90.8,90.76,90.77,22900.0,53.36,53.3659,53.3424,53.3483,22900.0
2015-05-28 11:25:00,90.77,90.78,90.76,90.77,22500.0,53.3483,53.3541,53.3424,53.3483,22500.0
2015-05-28 11:30:00,90.77,90.8,90.77,90.8,19200.0,53.3483,53.3659,53.3483,53.3659,19200.0
2015-05-28 11:35:00,90.79,90.8,90.77,90.78,43700.0,53.36,53.3659,53.3483,53.3541,43700.0
2015-05-28 11:40:00,90.78,90.8,90.78,90.8,43300.0,53.3541,53.3659,53.3541,53.3659,43300.0
2015-05-28 11:45:00,90.8,90.8,90.75,90.75,153600.0,53.3659,53.3659,53.3365,53.3365,153600.0
2015-05-28 11:50:00,90.75,90.78,90.75,90.78,16400.0,53.3365,53.3541,53.3365,53.3541,16400.0
2015-05-28 11:55:00,90.78,90.78,90.77,90.78,1300.0,53.3541,53.3541,53.3483,53.3541,1300.0
2015-05-28 12:00:00,90.77,90.77,90.75,90.75,9100.0,53.3483,53.3483,53.3365,53.3365,9100.0
2015-05-28 12:05:00,90.76,90.8,90.76,90.79,62800.0,53.3424,53.3659,53.3424,53.36,62800.0
2015-05-28 12:10:00,90.79,90.8,90.78,90.78,6300.0,53.36,53.3659,53.3541,53.3541,6300.0
2015-05-28 12:15:00,90.79,90.79,90.77,90.78,206800.0,53.36,53.36,53.3483,53.3541,206800.0
2015-05-28 12:20:00,90.78,90.79,90.78,90.78,38100.0,53.3541,53.36,53.3541,53.3541,38100.0
2015-05-28 12:25:00,90.79,90.79,90.77,90.77,7700.0,53.36,53.36,53.3483,53.3483,7700.0
2015-05-28 12:30:00,90.77,90.78,90.74,90.75,141400.0,53.3483,53.3541,53.3306,53.3365,141400.0
2015-05-28 12:35:00,90.75,90.76,90.74,90.76,30500.0,53.3365,53.3424,53.3306,53.3424,30500.0
2015-05-28 12:40:00,90.75,90.77,90.75,90.77,38000.0,53.3365,53.3483,53.3365,53.3483,38000.0
2015-05-28 12:45:00,90.76,90.77,90.76,90.77,6300.0,53.3424,53.3483,53.3424,53.3483,6300.0
2015-05-28 12:50:00,90.77,90.79,90.75,90.78,133900.0,53.3483,53.36,53.3365,53.3541,133900.0
2015-05-28 12:55:00,90.78,90.78,90.75,90.77,54400.0,53.3541,53.3541,53.3365,53.3483,54400.0
2015-05-28 13:00:00,90.77,90.77,90.75,90.75,331600.0,53.3483,53.3483,53.3365,53.3365,331600.0
2015-05-28 13:05:00,90.77,90.78,90.76,90.78,39200.0,53.3483,53.3541,53.3424,53.3541,39200.0
2015-05-28 13:10:00,90.78,90.78,90.76,90.77,58300.0,53.3541,53.3541,53.3424,53.3483,58300.0
2015-05-28 13:15:00,90.77,90.77,90.76,90.76,10600.0,53.3483,53.3483,53.3424,53.3424,10600.0
2015-05-28 13:20:00,90.77,90.77,90.76,90.77,14400.0,53.3483,53.3483,53.3424,53.3483,14400.0
2015-05-28 13:25:00,90.76,90.78,90.76,90.77,14300.0,53.3424,53.3541,53.3424,53.3483,14300.0
2015-05-28 13:30:00,90.78,90.78,90.77,90.77,13300.0,53.3541,53.3541,53.3483,53.3483,13300.0
2015-05-28 13:35:00,90.77,90.78,90.77,90.78,4600.0,53.3483,53.3541,53.3483,53.3541,4600.0
2015-05-28 13:40:00,90.77,90.78,90.77,90.78,6900.0,53.3483,53.3541,53.3483,53.3541,6900.0
2015-05-28 13:45:00,90.78,90.79,90.77,90.79,31200.0,53.3541,53.36,53.3483,53.36,31200.0
2015-05-28 13:50:00,90.79,90.8,90.78,90.8,43500.0,53.36,53.3659,53.3541,53.3659,43500.0
2015-05-28 13:55:00,90.8,90.8,90.79,90.8,1300.0,53.3659,53.3659,53.36,53.3659,1300.0
2015-05-28 14:00:00,90.8,90.81,90.78,90.79,76100.0,53.3659,53.3718,53.3541,53.36,76100.0
2015-05-28 14:05:00,90.79,90.79,90.78,90.79,10200.0,53.36,53.36,53.3541,53.36,10200.0
2015-05-28 14:10:00,90.79,90.8,90.77,90.79,221900.0,53.36,53.3659,53.3483,53.36,221900.0
2015-05-28 14:15:00,90.79,90.79,90.78,90.79,8400.0,53.36,53.36,53.3541,53.36,8400.0
2015-05-28 14:20:00,90.79,90.8,90.79,90.8,19400.0,53.36,53.3659,53.36,53.3659,19400.0
2015-05-28 14:25:00,90.8,90.81,90.79,90.81,401300.0,53.3659,53.3718,53.36,53.3718,401300.0
2015-05-28 14:30:00,90.81,90.81,90.8,90.81,138100.0,53.3718,53.3718,53.3659,53.3718,138100.0
2015-05-28 14:35:00,90.81,90.81,90.8,90.81,6600.0,53.3718,53.3718,53.3659,53.3718,6600.0
2015-05-28 14:40:00,90.81,90.81,90.8,90.81,3200.0,53.3718,53.3718,53.3659,53.3718,3200.0
2015-05-28 14:45:00,90.81,90.81,90.8,90.81,5900.0,53.3718,53.3718,53.3659,53.3718,5900.0
2015-05-28 14:50:00,90.81,90.81,90.8,90.81,4800.0,53.3718,53.3718,53.3659,53.3718,4800.0
2015-05-28 14:55:00,90.81,90.81,90.79,90.8,300700.0,53.3718,53.3718,53.36,53.3659,300700.0
2015-05-28 15:00:00,90.8,90.83,90.79,90.83,5600.0,53.3659,53.3835,53.36,53.3835,5600.0
2015-05-28 15:05:00,90.83,90.83,90.82,90.83,3900.0,53.3835,53.3835,53.3776,53.3835,3900.0
2015-05-28 15:10:00,90.83,90.83,90.8,90.8,21800.0,53.3835,53.3835,53.3659,53.3659,21800.0
2015-05-28 15:15:00,90.8,90.82,90.8,90.81,12000.0,53.3659,53.3776,53.3659,53.3718,12000.0
2015-05-28 15:20:00,90.81,90.82,90.8,90.81,6600.0,53.3718,53.3776,53.3659,53.3718,6600.0
2015-05-28 15:25:00,90.81,90.82,90.79,90.8,58700.0,53.3718,53.3776,53.36,53.3659,58700.0
2015-05-28 15:30:00,90.8,90.8,90.78,90.79,59100.0,53.3659,53.3659,53.3541,53.36,59100.0
2015-05-28 15:35:00,90.79,90.79,90.78,90.79,28900.0,53.36,53.36,53.3541,53.36,28900.0
2015-05-28 15:40:00,90.79,90.79,90.78,90.79,3600.0,53.36,53.36,53.3541,53.36,3600.0
2015-05-28 15:45:00,90.79,90.79,90.77,90.79,37400.0,53.36,53.36,53.3483,53.36,37400.0
2015-05-28 15:50:00,90.79,90.81,90.78,90.81,67500.0,53.36,53.3718,53.3541,53.3718,67500.0
2015-05-28 15:55:00,90.8,90.8,90.77,90.8,119600.0,53.3659,53.3659,53.3483,53.3659,119600.0
2015-05-29 09:30:00,90.76,90.89,90.76,90.83,39463.0,53.3424,53.4188,53.3424,53.3835,39463.0
2015-05-29 09:35:00,90.79,90.81,90.78,90.79,7994.0,53.36,53.3718,53.3541,53.36,7994.0
2015-05-29 09:40:00,90.8,90.83,90.79,90.81,16140.0,53.3659,53.3835,53.36,53.3718,16140.0
2015-05-29 09:45:00,90.81,90.82,90.77,90.81,10193.0,53.3718,53.3776,53.3483,53.3718,10193.0
2015-05-29 09:50:00,90.81,90.82,90.79,90.79,14074.0,53.3718,53.3776,53.36,53.36,14074.0
2015-05-29 09:55:00,90.8,90.85,90.8,90.84,13831.0,53.3659,53.3953,53.3659,53.3894,13831.0
2015-05-29 10:00:00,90.85,90.86,90.8,90.86,8506.0,53.3953,53.4012,53.3659,53.4012,8506.0
2015-05-29 10:05:00,90.87,90.87,90.83,90.84,13275.0,53.407,53.407,53.3835,53.3894,13275.0
2015-05-29 10:10:00,90.85,90.85,90.84,90.85,6019.0,53.3953,53.3953,53.3894,53.3953,6019.0
2015-05-29 10:15:00,90.84,90.87,90.83,90.86,13544.0,53.3894,53.407,53.3835,53.4012,13544.0
2015-05-29 10:20:00,90.86,90.89,90.86,90.89,31896.0,53.4012,53.4188,53.4012,53.4188,31896.0
2015-05-29 10:25:00,90.89,90.89,90.87,90.88,86368.0,53.4188,53.4188,53.407,53.4129,86368.0
2015-05-29 10:30:00,90.87,90.88,90.86,90.88,38664.0,53.407,53.4129,53.4012,53.4129,38664.0
2015-05-29 10:35:00,90.87,90.87,90.86,90.87,30371.0,53.407,53.407,53.4012,53.407,30371.0
2015-05-29 10:40:00,90.87,90.87,90.81,90.82,73247.0,53.407,53.407,53.3718,53.3776,73247.0
2015-05-29 10:45:00,90.82,90.82,90.79,90.79,33451.0,53.3776,53.3776,53.36,53.36,33451.0
2015-05-29 10:50:00,90.79,90.82,90.77,90.82,101020.0,53.36,53.3776,53.3483,53.3776,101020.0
2015-05-29 10:55:00,90.81,90.82,90.8,90.81,10686.0,53.3718,53.3776,53.3659,53.3718,10686.0
2015-05-29 11:00:00,90.81,90.82,90.81,90.82,38821.0,53.3718,53.3776,53.3718,53.3776,38821.0
2015-05-29 11:05:00,90.81,90.83,90.79,90.8,15487.0,53.3718,53.3835,53.36,53.3659,15487.0
2015-05-29 11:10:00,90.8,90.83,90.79,90.8,46022.0,53.3659,53.3835,53.36,53.3659,46022.0
2015-05-29 11:15:00,90.79,90.83,90.79,90.83,36297.0,53.36,53.3835,53.36,53.3835,36297.0
2015-05-29 11:20:00,90.83,90.83,90.82,90.83,8798.0,53.3835,53.3835,53.3776,53.3835,8798.0
2015-05-29 11:25:00,90.82,90.83,90.78,90.78,83135.0,53.3776,53.3835,53.3541,53.3541,83135.0
2015-05-29 11:30:00,90.79,90.81,90.78,90.81,19798.0,53.36,53.3718,53.3541,53.3718,19798.0
2015-05-29 11:35:00,90.81,90.83,90.79,90.81,38391.0,53.3718,53.3835,53.36,53.3718,38391.0
2015-05-29 11:40:00,90.81,90.86,90.81,90.86,94541.0,53.3718,53.4012,53.3718,53.4012,94541.0
2015-05-29 11:45:00,90.86,90.87,90.86,90.86,50259.0,53.4012,53.407,53.4012,53.4012,50259.0
2015-05-29 11:50:00,90.86,90.87,90.85,90.87,48017.0,53.4012,53.407,53.3953,53.407,48017.0
2015-05-29 11:55:00,90.86,90.87,90.86,90.86,22577.0,53.4012,53.407,53.4012,53.4012,22577.0
2015-05-29 12:00:00,90.87,90.88,90.86,90.88,31100.0,53.407,53.4129,53.4012,53.4129,31100.0
2015-05-29 12:05:00,90.88,90.88,90.87,90.88,8845.0,53.4129,53.4129,53.407,53.4129,8845.0
2015-05-29 12:10:00,90.88,90.88,90.87,90.87,11006.0,53.4129,53.4129,53.407,53.407,11006.0
2015-05-29 12:15:00,90.88,90.88,90.87,90.88,30899.0,53.4129,53.4129,53.407,53.4129,30899.0
2015-05-29 12:20:00,90.87,90.88,90.86,90.87,18413.0,53.407,53.4129,53.4012,53.407,18413.0
2015-05-29 12:25:00,90.87,90.88,90.85,90.87,39488.0,53.407,53.4129,53.3953,53.407,39488.0
2015-05-29 12:30:00,90.87,90.88,90.86,90.87,71033.0,53.407,53.4129,53.4012,53.407,71033.0
2015-05-29 12:35:00,90.87,90.87,90.86,90.87,7513.0,53.407,53.407,53.4012,53.407,7513.0
2015-05-29 12:40:00,90.87,90.87,90.86,90.87,4297.0,53.407,53.407,53.4012,53.407,4297.0
2015-05-29 12:45:00,90.87,90.87,90.86,90.86,9377.0,53.407,53.407,53.4012,53.4012,9377.0
2015-05-29 12:50:00,90.86,90.87,90.85,90.86,9992.0,53.4012,53.407,53.3953,53.4012,9992.0
2015-05-29 12:55:00,90.86,90.9,90.85,90.88,298751.0,53.4012,53.4247,53.3953,53.4129,298751.0
2015-05-29 13:00:00,90.87,90.89,90.87,90.89,4583.0,53.407,53.4188,53.407,53.4188,4583.0
2015-05-29 13:05:00,90.89,90.89,90.87,90.87,19383.0,53.4188,53.4188,53.407,53.407,19383.0
2015-05-29 13:10:00,90.88,90.9,90.85,90.87,211936.0,53.4129,53.4247,53.3953,53.407,211936.0
2015-05-29 13:15:00,90.87,90.9,90.86,90.89,11182.0,53.407,53.4247,53.4012,53.4188,11182.0
2015-05-29 13:20:00,90.89,90.93,90.89,90.92,34419.0,53.4188,53.4423,53.4188,53.4364,34419.0
2015-05-29 13:25:00,90.92,90.93,90.91,90.92,10248.0,53.4364,53.4423,53.4305,53.4364,10248.0
2015-05-29 13:30:00,90.92,90.93,90.9,90.9,16381.0,53.4364,53.4423,53.4247,53.4247,16381.0
2015-05-29 13:35:00,90.9,90.92,90.89,90.9,24512.0,53.4247,53.4364,53.4188,53.4247,24512.0
2015-05-29 13:40:00,90.9,90.91,90.89,90.91,12172.0,53.4247,53.4305,53.4188,53.4305,12172.0
2015-05-29 13:45:00,90.91,90.93,90.9,90.93,17793.0,53.4305,53.4423,53.4247,53.4423,17793.0
2015-05-29 13:50:00,90.93,90.93,90.91,90.92,13440.0,53.4423,53.4423,53.4305,53.4364,13440.0
2015-05-29 13:55:00,90.91,90.92,90.88,90.89,15069.0,53.4305,53.4364,53.4129,53.4188,15069.0
2015-05-29 14:00:00,90.89,90.9,90.88,90.89,9744.0,53.4188,53.4247,53.4129,53.4188,9744.0
2015-05-29 14:05:00,90.89,90.9,90.86,90.88,101691.0,53.4188,53.4247,53.4012,53.4129,101691.0
2015-05-29 14:10:00,90.89,90.89,90.86,90.88,14634.0,53.4188,53.4188,53.4012,53.4129,14634.0
2015-05-29 14:15:00,90.88,90.89,90.87,90.88,8913.0,53.4129,53.4188,53.407,53.4129,8913.0
2015-05-29 14:20:00,90.89,90.89,90.86,90.87,20974.0,53.4188,53.4188,53.4012,53.407,20974.0
2015-05-29 14:25:00,90.86,90.89,90.86,90.89,52336.0,53.4012,53.4188,53.4012,53.4188,52336.0
2015-05-29 14:30:00,90.89,90.9,90.87,90.89,46176.0,53.4188,53.4247,53.407,53.4188,46176.0
2015-05-29 14:35:00,90.88,90.9,90.87,90.9,18471.0,53.4129,53.4247,53.407,53.4247,18471.0
2015-05-29 14:40:00,90.89,90.9,90.87,90.89,40657.0,53.4188,53.4247,53.407,53.4188,40657.0
2015-05-29 14:45:00,90.89,90.89,90.86,90.86,8722.0,53.4188,53.4188,53.4012,53.4012,8722.0
2015-05-29 14:50:00,90.86,90.87,90.84,90.86,38477.0,53.4012,53.407,53.3894,53.4012,38477.0
2015-05-29 14:55:00,90.87,90.89,90.86,90.89,80837.0,53.407,53.4188,53.4012,53.4188,80837.0
2015-05-29 15:00:00,90.88,90.89,90.88,90.88,7254.0,53.4129,53.4188,53.4129,53.4129,7254.0
2015-05-29 15:05:00,90.88,90.94,90.87,90.94,28507.0,53.4129,53.4482,53.407,53.4482,28507.0
2015-05-29 15:10:00,90.94,90.94,90.92,90.94,20967.0,53.4482,53.4482,53.4364,53.4482,20967.0
2015-05-29 15:15:00,90.94,90.94,90.9,90.9,14025.0,53.4482,53.4482,53.4247,53.4247,14025.0
2015-05-29 15:20:00,90.9,90.93,90.9,90.93,17729.0,53.4247,53.4423,53.4247,53.4423,17729.0
2015-05-29 15:25:00,90.93,90.97,90.92,90.95,27658.0,53.4423,53.4658,53.4364,53.4541,27658.0
2015-05-29 15:30:00,90.94,90.95,90.91,90.91,40192.0,53.4482,53.4541,53.4305,53.4305,40192.0
2015-05-29 15:35:00,90.92,90.92,90.91,90.92,19731.0,53.4364,53.4364,53.4305,53.4364,19731.0
2015-05-29 15:40:00,90.92,90.95,90.91,90.93,88840.0,53.4364,53.4541,53.4305,53.4423,88840.0
2015-05-29 15:45:00,90.93,90.93,90.91,90.93,43890.0,53.4423,53.4423,53.4305,53.4423,43890.0
2015-05-29 15:50:00,90.93,90.94,90.92,90.94,47164.0,53.4423,53.4482,53.4364,53.4482,47164.0
2015-05-29 15:55:00,90.94,90.97,90.88,90.89,291961.0,53.4482,53.4658,53.4129,53.4188,291961.0
2015-06-01 09:30:00,90.65,90.65,90.57,90.6,102476.0,53.5139,53.5139,53.4667,53.4844,102476.0
2015-06-01 09:35:00,90.6,90.61,90.53,90.55,136911.0,53.4844,53.4903,53.443,53.4548,136911.0
2015-06-01 09:40:00,90.54,90.59,90.54,90.56,142167.0,53.4489,53.4785,53.4489,53.4608,142167.0
2015-06-01 09:45:00,90.56,90.59,90.54,90.55,29876.0,53.4608,53.4785,53.4489,53.4548,29876.0
2015-06-01 09:50:00,90.56,90.56,90.54,90.54,43830.0,53.4608,53.4608,53.4489,53.4489,43830.0
2015-06-01 09:55:00,90.54,90.57,90.54,90.56,39806.0,53.4489,53.4667,53.4489,53.4608,39806.0
2015-06-01 10:00:00,90.57,90.6,90.56,90.58,76021.0,53.4667,53.4844,53.4608,53.4726,76021.0
2015-06-01 10:05:00,90.58,90.58,90.53,90.53,54439.0,53.4726,53.4726,53.443,53.443,54439.0
2015-06-01 10:10:00,90.53,90.56,90.51,90.51,123231.0,53.443,53.4608,53.4312,53.4312,123231.0
2015-06-01 10:15:00,90.51,90.52,90.5,90.5,67667.0,53.4312,53.4371,53.4253,53.4253,67667.0
2015-06-01 10:20:00,90.51,90.52,90.46,90.5,84328.0,53.4312,53.4371,53.4017,53.4253,84328.0
2015-06-01 10:25:00,90.5,90.54,90.5,90.53,35329.0,53.4253,53.4489,53.4253,53.443,35329.0
2015-06-01 10:30:00,90.52,90.54,90.48,90.53,30091.0,53.4371,53.4489,53.4135,53.443,30091.0
2015-06-01 10:35:00,90.53,90.53,90.49,90.5,27829.0,53.443,53.443,53.4194,53.4253,27829.0
2015-06-01 10:40:00,90.5,90.53,90.49,90.52,36193.0,53.4253,53.443,53.4194,53.4371,36193.0
2015-06-01 10:45:00,90.53,90.53,90.49,90.51,28219.0,53.443,53.443,53.4194,53.4312,28219.0
2015-06-01 10:50:00,90.51,90.52,90.51,90.51,17651.0,53.4312,53.4371,53.4312,53.4312,17651.0
2015-06-01 10:55:00,90.51,90.55,90.51,90.55,46541.0,53.4312,53.4548,53.4312,53.4548,46541.0
2015-06-01 11:00:00,90.55,90.61,90.54,90.57,123566.0,53.4548,53.4903,53.4489,53.4667,123566.0
2015-06-01 11:05:00,90.57,90.57,90.55,90.56,30277.0,53.4667,53.4667,53.4548,53.4608,30277.0
2015-06-01 11:10:00,90.55,90.56,90.55,90.56,12416.0,53.4548,53.4608,53.4548,53.4608,12416.0
2015-06-01 11:15:00,90.57,90.57,90.53,90.54,17604.0,53.4667,53.4667,53.443,53.4489,17604.0
2015-06-01 11:20:00,90.54,90.54,90.53,90.54,5814.0,53.4489,53.4489,53.443,53.4489,5814.0
2015-06-01 11:25:00,90.54,90.56,90.5,90.52,29737.0,53.4489,53.4608,53.4253,53.4371,29737.0
2015-06-01 11:30:00,90.52,90.55,90.52,90.54,8653.0,53.4371,53.4548,53.4371,53.4489,8653.0
2015-06-01 11:35:00,90.55,90.56,90.53,90.56,29755.0,53.4548,53.4608,53.443,53.4608,29755.0
2015-06-01 11:40:00,90.55,90.58,90.54,90.58,27026.0,53.4548,53.4726,53.4489,53.4726,27026.0
2015-06-01 11:45:00,90.58,90.58,90.55,90.56,8899.0,53.4726,53.4726,53.4548,53.4608,8899.0
2015-06-01 11:50:00,90.55,90.57,90.55,90.56,11989.0,53.4548,53.4667,53.4548,53.4608,11989.0
2015-06-01 11:55:00,90.56,90.57,90.55,90.56,9977.0,53.4608,53.4667,53.4548,53.4608,9977.0
2015-06-01 12:00:00,90.56,90.58,90.56,90.57,10749.0,53.4608,53.4726,53.4608,53.4667,10749.0
2015-06-01 12:05:00,90.58,90.58,90.57,90.57,16359.0,53.4726,53.4726,53.4667,53.4667,16359.0
2015-06-01 12:10:00,90.58,90.58,90.57,90.58,14332.0,53.4726,53.4726,53.4667,53.4726,14332.0
2015-06-01 12:15:00,90.58,90.6,90.57,90.6,41853.0,53.4726,53.4844,53.4667,53.4844,41853.0
2015-06-01 12:20:00,90.59,90.6,90.58,90.59,11550.0,53.4785,53.4844,53.4726,53.4785,11550.0
2015-06-01 12:25:00,90.59,90.61,90.58,90.61,82996.0,53.4785,53.4903,53.4726,53.4903,82996.0
2015-06-01 12:30:00,90.61,90.62,90.61,90.62,26296.0,53.4903,53.4962,53.4903,53.4962,26296.0
2015-06-01 12:35:00,90.62,90.62,90.61,90.61,7896.0,53.4962,53.4962,53.4903,53.4903,7896.0
2015-06-01 12:40:00,90.62,90.62,90.6,90.62,12932.0,53.4962,53.4962,53.4844,53.4962,12932.0
2015-06-01 12:45:00,90.62,90.63,90.61,90.63,21143.0,53.4962,53.5021,53.4903,53.5021,21143.0
2015-06-01 12:50:00,90.63,90.63,90.61,90.62,16067.0,53.5021,53.5021,53.4903,53.4962,16067.0
2015-06-01 12:55:00,90.61,90.62,90.61,90.61,8342.0,53.4903,53.4962,53.4903,53.4903,8342.0
2015-06-01 13:00:00,90.61,90.62,90.61,90.61,24642.0,53.4903,53.4962,53.4903,53.4903,24642.0
2015-06-01 13:05:00,90.61,90.62,90.59,90.6,20899.0,53.4903,53.4962,53.4785,53.4844,20899.0
2015-06-01 13:10:00,90.6,90.6,90.59,90.59,7516.0,53.4844,53.4844,53.4785,53.4785,7516.0
2015-06-01 13:15:00,90.6,90.6,90.59,90.6,13933.0,53.4844,53.4844,53.4785,53.4844,13933.0
2015-06-01 13:20:00,90.59,90.6,90.59,90.6,10295.0,53.4785,53.4844,53.4785,53.4844,10295.0
2015-06-01 13:25:00,90.59,90.6,90.58,90.59,17961.0,53.4785,53.4844,53.4726,53.4785,17961.0
2015-06-01 13:30:00,90.59,90.6,90.58,90.6,16217.0,53.4785,53.4844,53.4726,53.4844,16217.0
2015-06-01 13:35:00,90.59,90.59,90.58,90.59,35435.0,53.4785,53.4785,53.4726,53.4785,35435.0
2015-06-01 13:40:00,90.58,90.59,90.58,90.59,19216.0,53.4726,53.4785,53.4726,53.4785,19216.0
2015-06-01 13:45:00,90.58,90.59,90.58,90.58,6505.0,53.4726,53.4785,53.4726,53.4726,6505.0
2015-06-01 13:50:00,90.58,90.59,90.56,90.58,22010.0,53.4726,53.4785,53.4608,53.4726,22010.0
2015-06-01 13:55:00,90.58,90.6,90.57,90.6,17280.0,53.4726,53.4844,53.4667,53.4844,17280.0
2015-06-01 14:00:00,90.59,90.62,90.59,90.59,21698.0,53.4785,53.4962,53.4785,53.4785,21698.0
2015-06-01 14:05:00,90.59,90.61,90.56,90.61,193798.0,53.4785,53.4903,53.4608,53.4903,193798.0
2015-06-01 14:10:00,90.61,90.62,90.6,90.62,30646.0,53.4903,53.4962,53.4844,53.4962,30646.0
2015-06-01 14:15:00,90.62,90.63,90.61,90.62,31933.0,53.4962,53.5021,53.4903,53.4962,31933.0
2015-06-01 14:20:00,90.62,90.64,90.61,90.63,23569.0,53.4962,53.508,53.4903,53.5021,23569.0
2015-06-01 14:25:00,90.63,90.63,90.61,90.62,22720.0,53.5021,53.5021,53.4903,53.4962,22720.0
2015-06-01 14:30:00,90.61,90.63,90.61,90.61,85355.0,53.4903,53.5021,53.4903,53.4903,85355.0
2015-06-01 14:35:00,90.61,90.62,90.61,90.62,35800.0,53.4903,53.4962,53.4903,53.4962,35800.0
2015-06-01 14:40:00,90.62,90.62,90.59,90.6,20754.0,53.4962,53.4962,53.4785,53.4844,20754.0
2015-06-01 14:45:00,90.6,90.6,90.59,90.6,12486.0,53.4844,53.4844,53.4785,53.4844,12486.0
2015-06-01 14:50:00,90.59,90.59,90.56,90.59,22680.0,53.4785,53.4785,53.4608,53.4785,22680.0
2015-06-01 14:55:00,90.59,90.59,90.57,90.59,25919.0,53.4785,53.4785,53.4667,53.4785,25919.0
2015-06-01 15:00:00,90.59,90.59,90.58,90.59,11296.0,53.4785,53.4785,53.4726,53.4785,11296.0
2015-06-01 15:05:00,90.59,90.6,90.58,90.59,17074.0,53.4785,53.4844,53.4726,53.4785,17074.0
2015-06-01 15:10:00,90.6,90.61,90.59,90.61,17898.0,53.4844,53.4903,53.4785,53.4903,17898.0
2015-06-01 15:15:00,90.61,90.61,90.6,90.61,17507.0,53.4903,53.4903,53.4844,53.4903,17507.0
2015-06-01 15:20:00,90.61,90.62,90.6,90.62,17247.0,53.4903,53.4962,53.4844,53.4962,17247.0
2015-06-01 15:25:00,90.62,90.64,90.6,90.63,55075.0,53.4962,53.508,53.4844,53.5021,55075.0
2015-06-01 15:30:00,90.64,90.64,90.61,90.61,60454.0,53.508,53.508,53.4903,53.4903,60454.0
2015-06-01 15:35:00,90.62,90.64,90.61,90.62,63212.0,53.4962,53.508,53.4903,53.4962,63212.0
2015-06-01 15:40:00,90.62,90.63,90.6,90.6,53025.0,53.4962,53.5021,53.4844,53.4844,53025.0
2015-06-01 15:45:00,90.6,90.65,90.6,90.64,196040.0,53.4844,53.5139,53.4844,53.508,196040.0
2015-06-01 15:50:00,90.64,90.66,90.6,90.61,360505.0,53.508,53.5198,53.4844,53.4903,360505.0
2015-06-01 15:55:00,90.61,90.77,90.6,90.64,3448493.0,53.4903,53.5847,53.4844,53.508,3448493.0
2015-06-02 09:30:00,90.75,90.75,90.43,90.45,117172.0,53.5729,53.5729,53.384,53.3958,117172.0
2015-06-02 09:35:00,90.45,90.48,90.34,90.42,242768.0,53.3958,53.4135,53.3309,53.3781,242768.0
2015-06-02 09:40:00,90.39,90.42,90.39,90.41,27789.0,53.3604,53.3781,53.3604,53.3722,27789.0
2015-06-02 09:45:00,90.41,90.43,90.39,90.41,119642.0,53.3722,53.384,53.3604,53.3722,119642.0
2015-06-02 09:50:00,90.41,90.43,90.39,90.42,57605.0,53.3722,53.384,53.3604,53.3781,57605.0
2015-06-02 09:55:00,90.42,90.46,90.42,90.44,51912.0,53.3781,53.4017,53.3781,53.3899,51912.0
2015-06-02 10:00:00,90.44,90.46,90.43,90.45,241810.0,53.3899,53.4017,53.384,53.3958,241810.0
2015-06-02 10:05:00,90.45,90.49,90.45,90.47,34425.0,53.3958,53.4194,53.3958,53.4076,34425.0
2015-06-02 10:10:00,90.49,90.52,90.49,90.51,291288.0,53.4194,53.4371,53.4194,53.4312,291288.0
2015-06-02 10:15:00,90.51,90.51,90.48,90.5,232355.0,53.4312,53.4312,53.4135,53.4253,232355.0
2015-06-02 10:20:00,90.5,90.52,90.49,90.5,35170.0,53.4253,53.4371,53.4194,53.4253,35170.0
2015-06-02 10:25:00,90.49,90.51,90.42,90.43,116818.0,53.4194,53.4312,53.3781,53.384,116818.0
2015-06-02 10:30:00,90.43,90.46,90.41,90.42,22769.0,53.384,53.4017,53.3722,53.3781,22769.0
2015-06-02 10:35:00,90.43,90.52,90.42,90.5,51550.0,53.384,53.4371,53.3781,53.4253,51550.0
2015-06-02 10:40:00,90.5,90.5,90.44,90.47,28200.0,53.4253,53.4253,53.3899,53.4076,28200.0
2015-06-02 10:45:00,90.46,90.51,90.46,90.51,31760.0,53.4017,53.4312,53.4017,53.4312,31760.0
2015-06-02 10:50:00,90.5,90.5,90.46,90.47,10826.0,53.4253,53.4253,53.4017,53.4076,10826.0
2015-06-02 10:55:00,90.47,90.48,90.46,90.46,10273.0,53.4076,53.4135,53.4017,53.4017,10273.0
2015-06-02 11:00:00,90.46,90.47,90.46,90.47,7212.0,53.4017,53.4076,53.4017,53.4076,7212.0
2015-06-02 11:05:00,90.47,90.48,90.45,90.47,26036.0,53.4076,53.4135,53.3958,53.4076,26036.0
2015-06-02 11:10:00,90.47,90.47,90.46,90.46,15023.0,53.4076,53.4076,53.4017,53.4017,15023.0
2015-06-02 11:15:00,90.46,90.46,90.44,90.45,28400.0,53.4017,53.4017,53.3899,53.3958,28400.0
2015-06-02 11:20:00,90.45,90.45,90.43,90.44,80500.0,53.3958,53.3958,53.384,53.3899,80500.0
2015-06-02 11:25:00,90.43,90.44,90.43,90.44,53575.0,53.384,53.3899,53.384,53.3899,53575.0
2015-06-02 11:30:00,90.44,90.46,90.44,90.46,13475.0,53.3899,53.4017,53.3899,53.4017,13475.0
2015-06-02 11:35:00,90.45,90.47,90.45,90.47,7913.0,53.3958,53.4076,53.3958,53.4076,7913.0
2015-06-02 11:40:00,90.47,90.47,90.46,90.46,5216.0,53.4076,53.4076,53.4017,53.4017,5216.0
2015-06-02 11:45:00,90.46,90.47,90.46,90.47,5024.0,53.4017,53.4076,53.4017,53.4076,5024.0
2015-06-02 11:50:00,90.47,90.47,90.45,90.45,15129.0,53.4076,53.4076,53.3958,53.3958,15129.0
2015-06-02 11:55:00,90.46,90.48,90.45,90.47,11568.0,53.4017,53.4135,53.3958,53.4076,11568.0
2015-06-02 12:00:00,90.47,90.51,90.45,90.49,35531.0,53.4076,53.4312,53.3958,53.4194,35531.0
2015-06-02 12:05:00,90.49,90.54,90.48,90.53,15749.0,53.4194,53.4489,53.4135,53.443,15749.0
2015-06-02 12:10:00,90.52,90.53,90.47,90.49,11632.0,53.4371,53.443,53.4076,53.4194,11632.0
2015-06-02 12:15:00,90.5,90.5,90.47,90.49,8950.0,53.4253,53.4253,53.4076,53.4194,8950.0
2015-06-02 12:20:00,90.5,90.5,90.49,90.5,8409.0,53.4253,53.4253,53.4194,53.4253,8409.0
2015-06-02 12:25:00,90.5,90.51,90.5,90.51,1037.0,53.4253,53.4312,53.4253,53.4312,1037.0
2015-06-02 12:30:00,90.51,90.51,90.46,90.46,36153.0,53.4312,53.4312,53.4017,53.4017,36153.0
2015-06-02 12:35:00,90.47,90.5,90.46,90.5,6864.0,53.4076,53.4253,53.4017,53.4253,6864.0
2015-06-02 12:40:00,90.49,90.5,90.49,90.5,11941.0,53.4194,53.4253,53.4194,53.4253,11941.0
2015-06-02 12:45:00,90.5,90.5,90.47,90.47,8235.0,53.4253,53.4253,53.4076,53.4076,8235.0
2015-06-02 12:50:00,90.48,90.48,90.46,90.46,90886.0,53.4135,53.4135,53.4017,53.4017,90886.0
2015-06-02 12:55:00,90.47,90.47,90.45,90.46,78298.0,53.4076,53.4076,53.3958,53.4017,78298.0
2015-06-02 13:00:00,90.46,90.47,90.45,90.45,100803.0,53.4017,53.4076,53.3958,53.3958,100803.0
2015-06-02 13:05:00,90.45,90.46,90.45,90.45,9258.0,53.3958,53.4017,53.3958,53.3958,9258.0
2015-06-02 13:10:00,90.45,90.46,90.45,90.45,75264.0,53.3958,53.4017,53.3958,53.3958,75264.0
2015-06-02 13:15:00,90.45,90.46,90.45,90.45,57139.0,53.3958,53.4017,53.3958,53.3958,57139.0
2015-06-02 13:20:00,90.46,90.46,90.45,90.45,47175.0,53.4017,53.4017,53.3958,53.3958,47175.0
2015-06-02 13:25:00,90.45,90.46,90.45,90.45,14200.0,53.3958,53.4017,53.3958,53.3958,14200.0
2015-06-02 13:30:00,90.46,90.46,90.45,90.46,11993.0,53.4017,53.4017,53.3958,53.4017,11993.0
2015-06-02 13:35:00,90.46,90.46,90.45,90.46,5585.0,53.4017,53.4017,53.3958,53.4017,5585.0
2015-06-02 13:40:00,90.46,90.49,90.46,90.48,37143.0,53.4017,53.4194,53.4017,53.4135,37143.0
2015-06-02 13:45:00,90.48,90.48,90.47,90.48,2950.0,53.4135,53.4135,53.4076,53.4135,2950.0
2015-06-02 13:50:00,90.47,90.49,90.47,90.49,6304.0,53.4076,53.4194,53.4076,53.4194,6304.0
2015-06-02 13:55:00,90.49,90.49,90.48,90.49,2946.0,53.4194,53.4194,53.4135,53.4194,2946.0
2015-06-02 14:00:00,90.49,90.49,90.47,90.47,9752.0,53.4194,53.4194,53.4076,53.4076,9752.0
2015-06-02 14:05:00,90.47,90.48,90.46,90.47,55146.0,53.4076,53.4135,53.4017,53.4076,55146.0
2015-06-02 14:10:00,90.48,90.48,90.47,90.47,5395.0,53.4135,53.4135,53.4076,53.4076,5395.0
2015-06-02 14:15:00,90.47,90.48,90.46,90.46,19525.0,53.4076,53.4135,53.4017,53.4017,19525.0
2015-06-02 14:20:00,90.46,90.47,90.46,90.47,3617.0,53.4017,53.4076,53.4017,53.4076,3617.0
2015-06-02 14:25:00,90.47,90.47,90.46,90.47,5570.0,53.4076,53.4076,53.4017,53.4076,5570.0
2015-06-02 14:30:00,90.47,90.47,90.46,90.46,10713.0,53.4076,53.4076,53.4017,53.4017,10713.0
2015-06-02 14:35:00,90.47,90.47,90.46,90.46,18027.0,53.4076,53.4076,53.4017,53.4017,18027.0
2015-06-02 14:40:00,90.46,90.47,90.46,90.46,21292.0,53.4017,53.4076,53.4017,53.4017,21292.0
2015-06-02 14:45:00,90.47,90.47,90.46,90.46,46614.0,53.4076,53.4076,53.4017,53.4017,46614.0
2015-06-02 14:50:00,90.46,90.47,90.46,90.47,12516.0,53.4017,53.4076,53.4017,53.4076,12516.0
2015-06-02 14:55:00,90.46,90.47,90.46,90.47,4410.0,53.4017,53.4076,53.4017,53.4076,4410.0
2015-06-02 15:00:00,90.47,90.49,90.46,90.47,17767.0,53.4076,53.4194,53.4017,53.4076,17767.0
2015-06-02 15:05:00,90.46,90.47,90.43,90.46,38015.0,53.4017,53.4076,53.384,53.4017,38015.0
2015-06-02 15:10:00,90.47,90.49,90.43,90.43,15493.0,53.4076,53.4194,53.384,53.384,15493.0
2015-06-02 15:15:00,90.44,90.48,90.44,90.47,18471.0,53.3899,53.4135,53.3899,53.4076,18471.0
2015-06-02 15:20:00,90.46,90.5,90.46,90.47,47132.0,53.4017,53.4253,53.4017,53.4076,47132.0
2015-06-02 15:25:00,90.48,90.48,90.43,90.43,23664.0,53.4135,53.4135,53.384,53.384,23664.0
2015-06-02 15:30:00,90.43,90.48,90.42,90.47,17208.0,53.384,53.4135,53.3781,53.4076,17208.0
2015-06-02 15:35:00,90.46,90.49,90.45,90.46,20110.0,53.4017,53.4194,53.3958,53.4017,20110.0
2015-06-02 15:40:00,90.45,90.5,90.45,90.47,44504.0,53.3958,53.4253,53.3958,53.4076,44504.0
2015-06-02 15:45:00,90.48,90.48,90.45,90.48,41514.0,53.4135,53.4135,53.3958,53.4135,41514.0
2015-06-02 15:50:00,90.47,90.49,90.46,90.48,50158.0,53.4076,53.4194,53.4017,53.4135,50158.0
2015-06-02 15:55:00,90.49,90.5,90.45,90.49,109632.0,53.4194,53.4253,53.3958,53.4194,109632.0
2015-06-03 09:30:00,90.39,90.45,90.36,90.36,89621.0,53.3604,53.3958,53.3427,53.3427,89621.0
2015-06-03 09:35:00,90.39,90.39,90.32,90.34,64636.0,53.3604,53.3604,53.3191,53.3309,64636.0
2015-06-03 09:40:00,90.35,90.35,90.33,90.33,65525.0,53.3368,53.3368,53.325,53.325,65525.0
2015-06-03 09:45:00,90.34,90.38,90.33,90.38,54271.0,53.3309,53.3545,53.325,53.3545,54271.0
2015-06-03 09:50:00,90.37,90.4,90.36,90.37,48832.0,53.3486,53.3663,53.3427,53.3486,48832.0
2015-06-03 09:55:00,90.37,90.38,90.35,90.36,70214.0,53.3486,53.3545,53.3368,53.3427,70214.0
2015-06-03 10:00:00,90.37,90.37,90.33,90.34,110100.0,53.3486,53.3486,53.325,53.3309,110100.0
2015-06-03 10:05:00,90.33,90.33,90.31,90.31,47760.0,53.325,53.325,53.3132,53.3132,47760.0
2015-06-03 10:10:00,90.32,90.35,90.31,90.32,25911.0,53.3191,53.3368,53.3132,53.3191,25911.0
2015-06-03 10:15:00,90.32,90.34,90.31,90.31,59796.0,53.3191,53.3309,53.3132,53.3132,59796.0
2015-06-03 10:20:00,90.31,90.34,90.3,90.32,117298.0,53.3132,53.3309,53.3073,53.3191,117298.0
2015-06-03 10:25:00,90.33,90.35,90.32,90.33,29625.0,53.325,53.3368,53.3191,53.325,29625.0
2015-06-03 10:30:00,90.34,90.35,90.31,90.35,154065.0,53.3309,53.3368,53.3132,53.3368,154065.0
2015-06-03 10:35:00,90.35,90.37,90.32,90.34,89082.0,53.3368,53.3486,53.3191,53.3309,89082.0
2015-06-03 10:40:00,90.34,90.34,90.32,90.33,33554.0,53.3309,53.3309,53.3191,53.325,33554.0
2015-06-03 10:45:00,90.33,90.33,90.29,90.31,263703.0,53.325,53.325,53.3014,53.3132,263703.0
2015-06-03 10:50:00,90.31,90.32,90.29,90.31,534769.0,53.3132,53.3191,53.3014,53.3132,534769.0
2015-06-03 10:55:00,90.31,90.31,90.3,90.3,27375.0,53.3132,53.3132,53.3073,53.3073,27375.0
2015-06-03 11:00:00,90.31,90.32,90.3,90.31,15605.0,53.3132,53.3191,53.3073,53.3132,15605.0
2015-06-03 11:05:00,90.31,90.32,90.29,90.29,27745.0,53.3132,53.3191,53.3014,53.3014,27745.0
2015-06-03 11:10:00,90.29,90.29,90.27,90.27,155761.0,53.3014,53.3014,53.2896,53.2896,155761.0
2015-06-03 11:15:00,90.27,90.3,90.25,90.27,94582.0,53.2896,53.3073,53.2777,53.2896,94582.0
2015-06-03 11:20:00,90.28,90.29,90.27,90.27,25040.0,53.2955,53.3014,53.2896,53.2896,25040.0
2015-06-03 11:25:00,90.27,90.28,90.23,90.27,121904.0,53.2896,53.2955,53.2659,53.2896,121904.0
2015-06-03 11:30:00,90.27,90.28,90.26,90.26,53083.0,53.2896,53.2955,53.2837,53.2837,53083.0
2015-06-03 11:35:00,90.26,90.29,90.26,90.27,44782.0,53.2837,53.3014,53.2837,53.2896,44782.0
2015-06-03 11:40:00,90.27,90.27,90.26,90.27,51447.0,53.2896,53.2896,53.2837,53.2896,51447.0
2015-06-03 11:45:00,90.27,90.27,90.25,90.26,226255.0,53.2896,53.2896,53.2777,53.2837,226255.0
2015-06-03 11:50:00,90.26,90.3,90.22,90.24,387779.0,53.2837,53.3073,53.26,53.2718,387779.0
2015-06-03 11:55:00,90.25,90.27,90.24,90.27,79171.0,53.2777,53.2896,53.2718,53.2896,79171.0
2015-06-03 12:00:00,90.27,90.28,90.26,90.28,43335.0,53.2896,53.2955,53.2837,53.2955,43335.0
2015-06-03 12:05:00,90.28,90.28,90.26,90.28,65454.0,53.2955,53.2955,53.2837,53.2955,65454.0
2015-06-03 12:10:00,90.28,90.28,90.24,90.25,339446.0,53.2955,53.2955,53.2718,53.2777,339446.0
2015-06-03 12:15:00,90.25,90.25,90.24,90.25,13650.0,53.2777,53.2777,53.2718,53.2777,13650.0
2015-06-03 12:20:00,90.25,90.25,90.18,90.22,307077.0,53.2777,53.2777,53.2364,53.26,307077.0
2015-06-03 12:25:00,90.21,90.22,90.19,90.2,61458.0,53.2541,53.26,53.2423,53.2482,61458.0
2015-06-03 12:30:00,90.2,90.21,90.2,90.2,11367.0,53.2482,53.2541,53.2482,53.2482,11367.0
2015-06-03 12:35:00,90.2,90.21,90.19,90.2,26335.0,53.2482,53.2541,53.2423,53.2482,26335.0
2015-06-03 12:40:00,90.19,90.2,90.19,90.19,37468.0,53.2423,53.2482,53.2423,53.2423,37468.0
2015-06-03 12:45:00,90.19,90.2,90.17,90.2,68425.0,53.2423,53.2482,53.2305,53.2482,68425.0
2015-06-03 12:50:00,90.2,90.2,90.18,90.18,41460.0,53.2482,53.2482,53.2364,53.2364,41460.0
2015-06-03 12:55:00,90.19,90.2,90.18,90.2,10460.0,53.2423,53.2482,53.2364,53.2482,10460.0
2015-06-03 13:00:00,90.2,90.22,90.17,90.18,164819.0,53.2482,53.26,53.2305,53.2364,164819.0
2015-06-03 13:05:00,90.18,90.19,90.17,90.17,15693.0,53.2364,53.2423,53.2305,53.2305,15693.0
2015-06-03 13:10:00,90.17,90.18,90.17,90.17,43662.0,53.2305,53.2364,53.2305,53.2305,43662.0
2015-06-03 13:15:00,90.18,90.18,90.17,90.17,55958.0,53.2364,53.2364,53.2305,53.2305,55958.0
2015-06-03 13:20:00,90.17,90.18,90.16,90.16,38433.0,53.2305,53.2364,53.2246,53.2246,38433.0
2015-06-03 13:25:00,90.17,90.17,90.15,90.16,25571.0,53.2305,53.2305,53.2187,53.2246,25571.0
2015-06-03 13:30:00,90.15,90.16,90.15,90.16,20948.0,53.2187,53.2246,53.2187,53.2246,20948.0
2015-06-03 13:35:00,90.15,90.18,90.15,90.17,54793.0,53.2187,53.2364,53.2187,53.2305,54793.0
2015-06-03 13:40:00,90.17,90.17,90.13,90.14,56133.0,53.2305,53.2305,53.2069,53.2128,56133.0
2015-06-03 13:45:00,90.14,90.15,90.13,90.14,28160.0,53.2128,53.2187,53.2069,53.2128,28160.0
2015-06-03 13:50:00,90.14,90.15,90.12,90.13,44259.0,53.2128,53.2187,53.201,53.2069,44259.0
2015-06-03 13:55:00,90.13,90.14,90.11,90.13,29322.0,53.2069,53.2128,53.1951,53.2069,29322.0
2015-06-03 14:00:00,90.13,90.13,90.12,90.12,13863.0,53.2069,53.2069,53.201,53.201,13863.0
2015-06-03 14:05:00,90.12,90.13,90.11,90.11,100539.0,53.201,53.2069,53.1951,53.1951,100539.0
2015-06-03 14:10:00,90.11,90.12,90.1,90.1,57616.0,53.1951,53.201,53.1892,53.1892,57616.0
2015-06-03 14:15:00,90.11,90.11,90.08,90.09,152635.0,53.1951,53.1951,53.1774,53.1833,152635.0
2015-06-03 14:20:00,90.1,90.1,90.09,90.09,19982.0,53.1892,53.1892,53.1833,53.1833,19982.0
2015-06-03 14:25:00,90.09,90.1,90.08,90.08,50197.0,53.1833,53.1892,53.1774,53.1774,50197.0
2015-06-03 14:30:00,90.08,90.09,90.07,90.07,57530.0,53.1774,53.1833,53.1715,53.1715,57530.0
2015-06-03 14:35:00,90.07,90.07,90.01,90.01,89253.0,53.1715,53.1715,53.1361,53.1361,89253.0
2015-06-03 14:40:00,90.02,90.03,90.01,90.01,124493.0,53.142,53.1479,53.1361,53.1361,124493.0
2015-06-03 14:45:00,90.01,90.04,90.01,90.03,258153.0,53.1361,53.1538,53.1361,53.1479,258153.0
2015-06-03 14:50:00,90.03,90.07,90.03,90.07,41337.0,53.1479,53.1715,53.1479,53.1715,41337.0
2015-06-03 14:55:00,90.06,90.08,90.06,90.08,46715.0,53.1656,53.1774,53.1656,53.1774,46715.0
2015-06-03 15:00:00,90.08,90.08,90.07,90.08,28461.0,53.1774,53.1774,53.1715,53.1774,28461.0
2015-06-03 15:05:00,90.08,90.09,90.07,90.08,63069.0,53.1774,53.1833,53.1715,53.1774,63069.0
2015-06-03 15:10:00,90.08,90.09,90.08,90.09,22676.0,53.1774,53.1833,53.1774,53.1833,22676.0
2015-06-03 15:15:00,90.1,90.1,90.08,90.08,58479.0,53.1892,53.1892,53.1774,53.1774,58479.0
2015-06-03 15:20:00,90.08,90.09,90.05,90.06,146580.0,53.1774,53.1833,53.1597,53.1656,146580.0
2015-06-03 15:25:00,90.06,90.06,90.04,90.05,66666.0,53.1656,53.1656,53.1538,53.1597,66666.0
2015-06-03 15:30:00,90.05,90.06,90.0,90.02,728569.0,53.1597,53.1656,53.1302,53.142,728569.0
2015-06-03 15:35:00,90.02,90.03,90.0,90.01,118651.0,53.142,53.1479,53.1302,53.1361,118651.0
2015-06-03 15:40:00,90.0,90.03,89.95,89.95,250789.0,53.1302,53.1479,53.1006,53.1006,250789.0
2015-06-03 15:45:00,89.95,89.96,89.94,89.95,188894.0,53.1006,53.1065,53.0947,53.1006,188894.0
2015-06-03 15:50:00,89.95,89.97,89.94,89.95,165788.0,53.1006,53.1125,53.0947,53.1006,165788.0
2015-06-03 15:55:00,89.95,90.0,89.95,90.0,318029.0,53.1006,53.1302,53.1006,53.1302,318029.0
2015-06-04 09:30:00,89.93,90.0,89.9,89.93,66236.0,53.0888,53.1302,53.0711,53.0888,66236.0
2015-06-04 09:35:00,89.94,89.95,89.9,89.9,129574.0,53.0947,53.1006,53.0711,53.0711,129574.0
2015-06-04 09:40:00,89.9,89.95,89.9,89.94,126369.0,53.0711,53.1006,53.0711,53.0947,126369.0
2015-06-04 09:45:00,89.93,89.94,89.9,89.91,350414.0,53.0888,53.0947,53.0711,53.077,350414.0
2015-06-04 09:50:00,89.91,89.91,89.89,89.89,157983.0,53.077,53.077,53.0652,53.0652,157983.0
2015-06-04 09:55:00,89.9,89.95,89.9,89.94,212036.0,53.0711,53.1006,53.0711,53.0947,212036.0
2015-06-04 10:00:00,89.93,90.0,89.93,89.99,189679.0,53.0888,53.1302,53.0888,53.1243,189679.0
2015-06-04 10:05:00,90.0,90.01,89.97,89.98,71149.0,53.1302,53.1361,53.1125,53.1184,71149.0
2015-06-04 10:10:00,89.99,89.99,89.98,89.99,168662.0,53.1243,53.1243,53.1184,53.1243,168662.0
2015-06-04 10:15:00,89.99,89.99,89.97,89.97,43872.0,53.1243,53.1243,53.1125,53.1125,43872.0
2015-06-04 10:20:00,89.97,89.98,89.97,89.98,23329.0,53.1125,53.1184,53.1125,53.1184,23329.0
2015-06-04 10:25:00,89.97,89.98,89.95,89.95,37146.0,53.1125,53.1184,53.1006,53.1006,37146.0
2015-06-04 10:30:00,89.95,89.96,89.93,89.94,52826.0,53.1006,53.1065,53.0888,53.0947,52826.0
2015-06-04 10:35:00,89.93,89.94,89.92,89.93,220022.0,53.0888,53.0947,53.0829,53.0888,220022.0
2015-06-04 10:40:00,89.93,89.98,89.92,89.97,213114.0,53.0888,53.1184,53.0829,53.1125,213114.0
2015-06-04 10:45:00,89.98,89.98,89.95,89.97,51732.0,53.1184,53.1184,53.1006,53.1125,51732.0
2015-06-04 10:50:00,89.96,89.97,89.94,89.96,54900.0,53.1065,53.1125,53.0947,53.1065,54900.0
2015-06-04 10:55:00,89.96,89.97,89.93,89.94,48255.0,53.1065,53.1125,53.0888,53.0947,48255.0
2015-06-04 11:00:00,89.94,89.95,89.93,89.94,39152.0,53.0947,53.1006,53.0888,53.0947,39152.0
2015-06-04 11:05:00,89.95,89.95,89.92,89.93,91414.0,53.1006,53.1006,53.0829,53.0888,91414.0
2015-06-04 11:10:00,89.93,89.94,89.91,89.92,118765.0,53.0888,53.0947,53.077,53.0829,118765.0
2015-06-04 11:15:00,89.92,89.93,89.89,89.91,103739.0,53.0829,53.0888,53.0652,53.077,103739.0
2015-06-04 11:20:00,89.9,89.94,89.89,89.93,34581.0,53.0711,53.0947,53.0652,53.0888,34581.0
2015-06-04 11:25:00,89.93,89.94,89.91,89.92,45442.0,53.0888,53.0947,53.077,53.0829,45442.0
2015-06-04 11:30:00,89.92,89.93,89.9,89.91,147637.0,53.0829,53.0888,53.0711,53.077,147637.0
2015-06-04 11:35:00,89.92,89.92,89.89,89.92,68885.0,53.0829,53.0829,53.0652,53.0829,68885.0
2015-06-04 11:40:00,89.92,89.94,89.91,89.92,93831.0,53.0829,53.0947,53.077,53.0829,93831.0
2015-06-04 11:45:00,89.92,89.92,89.89,89.91,474803.0,53.0829,53.0829,53.0652,53.077,474803.0
2015-06-04 11:50:00,89.9,89.93,89.9,89.92,61297.0,53.0711,53.0888,53.0711,53.0829,61297.0
2015-06-04 11:55:00,89.91,89.93,89.9,89.92,21920.0,53.077,53.0888,53.0711,53.0829,21920.0
2015-06-04 12:00:00,89.92,89.93,89.91,89.92,27172.0,53.0829,53.0888,53.077,53.0829,27172.0
2015-06-04 12:05:00,89.93,89.95,89.92,89.93,12163.0,53.0888,53.1006,53.0829,53.0888,12163.0
2015-06-04 12:10:00,89.93,89.94,89.92,89.94,19115.0,53.0888,53.0947,53.0829,53.0947,19115.0
2015-06-04 12:15:00,89.93,89.94,89.91,89.93,171079.0,53.0888,53.0947,53.077,53.0888,171079.0
2015-06-04 12:20:00,89.92,89.93,89.91,89.92,88233.0,53.0829,53.0888,53.077,53.0829,88233.0
2015-06-04 12:25:00,89.92,89.93,89.91,89.91,20250.0,53.0829,53.0888,53.077,53.077,20250.0
2015-06-04 12:30:00,89.91,89.93,89.91,89.93,67117.0,53.077,53.0888,53.077,53.0888,67117.0
2015-06-04 12:35:00,89.92,89.93,89.89,89.91,462770.0,53.0829,53.0888,53.0652,53.077,462770.0
2015-06-04 12:40:00,89.91,89.92,89.9,89.91,47014.0,53.077,53.0829,53.0711,53.077,47014.0
2015-06-04 12:45:00,89.92,89.92,89.9,89.91,36587.0,53.0829,53.0829,53.0711,53.077,36587.0
2015-06-04 12:50:00,89.92,89.92,89.9,89.92,23641.0,53.0829,53.0829,53.0711,53.0829,23641.0
2015-06-04 12:55:00,89.91,89.92,89.9,89.91,63186.0,53.077,53.0829,53.0711,53.077,63186.0
2015-06-04 13:00:00,89.91,89.92,89.88,89.89,167894.0,53.077,53.0829,53.0593,53.0652,167894.0
2015-06-04 13:05:00,89.89,89.9,89.88,89.89,100542.0,53.0652,53.0711,53.0593,53.0652,100542.0
2015-06-04 13:10:00,89.88,89.91,89.87,89.87,27163.0,53.0593,53.077,53.0534,53.0534,27163.0
2015-06-04 13:15:00,89.87,89.88,89.85,89.87,59947.0,53.0534,53.0593,53.0416,53.0534,59947.0
2015-06-04 13:20:00,89.86,89.87,89.85,89.86,46482.0,53.0475,53.0534,53.0416,53.0475,46482.0
2015-06-04 13:25:00,89.86,89.86,89.84,89.85,77226.0,53.0475,53.0475,53.0357,53.0416,77226.0
2015-06-04 13:30:00,89.84,89.85,89.84,89.85,85321.0,53.0357,53.0416,53.0357,53.0416,85321.0
2015-06-04 13:35:00,89.85,89.85,89.83,89.85,65418.0,53.0416,53.0416,53.0298,53.0416,65418.0
2015-06-04 13:40:00,89.85,89.85,89.84,89.85,34655.0,53.0416,53.0416,53.0357,53.0416,34655.0
2015-06-04 13:45:00,89.84,89.85,89.82,89.83,44569.0,53.0357,53.0416,53.0239,53.0298,44569.0
2015-06-04 13:50:00,89.83,89.83,89.81,89.83,90977.0,53.0298,53.0298,53.018,53.0298,90977.0
2015-06-04 13:55:00,89.82,89.84,89.82,89.83,232783.0,53.0239,53.0357,53.0239,53.0298,232783.0
2015-06-04 14:00:00,89.83,89.83,89.82,89.83,33612.0,53.0298,53.0298,53.0239,53.0298,33612.0
2015-06-04 14:05:00,89.83,89.84,89.82,89.84,51608.0,53.0298,53.0357,53.0239,53.0357,51608.0
2015-06-04 14:10:00,89.84,89.89,89.83,89.87,110334.0,53.0357,53.0652,53.0298,53.0534,110334.0
2015-06-04 14:15:00,89.87,89.87,89.85,89.87,17591.0,53.0534,53.0534,53.0416,53.0534,17591.0
2015-06-04 14:20:00,89.87,89.89,89.86,89.87,37925.0,53.0534,53.0652,53.0475,53.0534,37925.0
2015-06-04 14:25:00,89.87,89.89,89.85,89.86,41398.0,53.0534,53.0652,53.0416,53.0475,41398.0
2015-06-04 14:30:00,89.86,89.87,89.84,89.85,37469.0,53.0475,53.0534,53.0357,53.0416,37469.0
2015-06-04 14:35:00,89.85,89.86,89.83,89.83,26212.0,53.0416,53.0475,53.0298,53.0298,26212.0
2015-06-04 14:40:00,89.84,89.84,89.81,89.82,141517.0,53.0357,53.0357,53.018,53.0239,141517.0
2015-06-04 14:45:00,89.82,89.83,89.82,89.82,29236.0,53.0239,53.0298,53.0239,53.0239,29236.0
2015-06-04 14:50:00,89.82,89.83,89.82,89.82,13377.0,53.0239,53.0298,53.0239,53.0239,13377.0
2015-06-04 14:55:00,89.82,89.84,89.82,89.83,23831.0,53.0239,53.0357,53.0239,53.0298,23831.0
2015-06-04 15:00:00,89.83,89.84,89.82,89.84,20476.0,53.0298,53.0357,53.0239,53.0357,20476.0
2015-06-04 15:05:00,89.84,89.84,89.82,89.84,27189.0,53.0357,53.0357,53.0239,53.0357,27189.0
2015-06-04 15:10:00,89.84,89.84,89.82,89.83,24194.0,53.0357,53.0357,53.0239,53.0298,24194.0
2015-06-04 15:15:00,89.84,89.84,89.82,89.82,41974.0,53.0357,53.0357,53.0239,53.0239,41974.0
2015-06-04 15:20:00,89.82,89.83,89.82,89.83,15504.0,53.0239,53.0298,53.0239,53.0298,15504.0
2015-06-04 15:25:00,89.82,89.83,89.81,89.82,54444.0,53.0239,53.0298,53.018,53.0239,54444.0
2015-06-04 15:30:00,89.82,89.84,89.8,89.84,67505.0,53.0239,53.0357,53.0121,53.0357,67505.0
2015-06-04 15:35:00,89.83,89.84,89.8,89.8,27627.0,53.0298,53.0357,53.0121,53.0121,27627.0
2015-06-04 15:40:00,89.8,89.81,89.8,89.81,94624.0,53.0121,53.018,53.0121,53.018,94624.0
2015-06-04 15:45:00,89.81,89.82,89.8,89.8,99020.0,53.018,53.0239,53.0121,53.0121,99020.0
2015-06-04 15:50:00,89.8,89.8,89.77,89.78,137236.0,53.0121,53.0121,52.9944,53.0003,137236.0
2015-06-04 15:55:00,89.77,89.78,89.72,89.75,970793.0,52.9944,53.0003,52.9649,52.9826,970793.0
2015-06-05 09:30:00,89.49,89.55,89.39,89.47,174696.0,52.8291,52.8645,52.7701,52.8173,174696.0
2015-06-05 09:35:00,89.47,89.47,89.39,89.39,192336.0,52.8173,52.8173,52.7701,52.7701,192336.0
2015-06-05 09:40:00,89.39,89.42,89.38,89.39,107951.0,52.7701,52.7878,52.7642,52.7701,107951.0
2015-06-05 09:45:00,89.4,89.43,89.4,89.41,39496.0,52.776,52.7937,52.776,52.7819,39496.0
2015-06-05 09:50:00,89.42,89.45,89.4,89.43,95555.0,52.7878,52.8055,52.776,52.7937,95555.0
2015-06-05 09:55:00,89.44,89.47,89.33,89.45,328853.0,52.7996,52.8173,52.7346,52.8055,328853.0
2015-06-05 10:00:00,89.45,89.52,89.45,89.51,221450.0,52.8055,52.8468,52.8055,52.8409,221450.0
2015-06-05 10:05:00,89.51,89.55,89.49,89.5,437595.0,52.8409,52.8645,52.8291,52.835,437595.0
2015-06-05 10:10:00,89.51,89.51,89.48,89.48,225710.0,52.8409,52.8409,52.8232,52.8232,225710.0
2015-06-05 10:15:00,89.49,89.51,89.48,89.5,180741.0,52.8291,52.8409,52.8232,52.835,180741.0
2015-06-05 10:20:00,89.5,89.6,89.5,89.57,286394.0,52.835,52.894,52.835,52.8763,286394.0
2015-06-05 10:25:00,89.58,89.62,89.54,89.55,340498.0,52.8822,52.9058,52.8586,52.8645,340498.0
2015-06-05 10:30:00,89.56,89.62,89.55,89.59,251058.0,52.8704,52.9058,52.8645,52.8881,251058.0
2015-06-05 10:35:00,89.6,89.63,89.58,89.6,299609.0,52.894,52.9117,52.8822,52.894,299609.0
2015-06-05 10:40:00,89.59,89.6,89.53,89.55,185132.0,52.8881,52.894,52.8527,52.8645,185132.0
2015-06-05 10:45:00,89.55,89.55,89.51,89.51,66539.0,52.8645,52.8645,52.8409,52.8409,66539.0
2015-06-05 10:50:00,89.51,89.52,89.49,89.5,54880.0,52.8409,52.8468,52.8291,52.835,54880.0
2015-06-05 10:55:00,89.5,89.51,89.48,89.49,181058.0,52.835,52.8409,52.8232,52.8291,181058.0
2015-06-05 11:00:00,89.5,89.51,89.48,89.5,118103.0,52.835,52.8409,52.8232,52.835,118103.0
2015-06-05 11:05:00,89.5,89.51,89.48,89.5,82067.0,52.835,52.8409,52.8232,52.835,82067.0
2015-06-05 11:10:00,89.5,89.52,89.5,89.51,68771.0,52.835,52.8468,52.835,52.8409,68771.0
2015-06-05 11:15:00,89.51,89.52,89.5,89.5,77404.0,52.8409,52.8468,52.835,52.835,77404.0
2015-06-05 11:20:00,89.51,89.52,89.49,89.51,48372.0,52.8409,52.8468,52.8291,52.8409,48372.0
2015-06-05 11:25:00,89.52,89.53,89.48,89.5,210324.0,52.8468,52.8527,52.8232,52.835,210324.0
2015-06-05 11:30:00,89.5,89.5,89.48,89.49,152869.0,52.835,52.835,52.8232,52.8291,152869.0
2015-06-05 11:35:00,89.5,89.5,89.48,89.49,153532.0,52.835,52.835,52.8232,52.8291,153532.0
2015-06-05 11:40:00,89.49,89.51,89.48,89.48,102931.0,52.8291,52.8409,52.8232,52.8232,102931.0
2015-06-05 11:45:00,89.49,89.49,89.48,89.49,107524.0,52.8291,52.8291,52.8232,52.8291,107524.0
2015-06-05 11:50:00,89.49,89.49,89.48,89.48,12684.0,52.8291,52.8291,52.8232,52.8232,12684.0
2015-06-05 11:55:00,89.48,89.49,89.48,89.48,1600.0,52.8232,52.8291,52.8232,52.8232,1600.0
2015-06-05 12:00:00,89.48,89.49,89.47,89.47,41114.0,52.8232,52.8291,52.8173,52.8173,41114.0
2015-06-05 12:05:00,89.48,89.48,89.47,89.48,11069.0,52.8232,52.8232,52.8173,52.8232,11069.0
2015-06-05 12:10:00,89.48,89.49,89.47,89.48,18982.0,52.8232,52.8291,52.8173,52.8232,18982.0
2015-06-05 12:15:00,89.48,89.49,89.48,89.48,14503.0,52.8232,52.8291,52.8232,52.8232,14503.0
2015-06-05 12:20:00,89.49,89.5,89.47,89.48,26675.0,52.8291,52.835,52.8173,52.8232,26675.0
2015-06-05 12:25:00,89.48,89.49,89.47,89.48,33367.0,52.8232,52.8291,52.8173,52.8232,33367.0
2015-06-05 12:30:00,89.47,89.48,89.47,89.48,16972.0,52.8173,52.8232,52.8173,52.8232,16972.0
2015-06-05 12:35:00,89.48,89.48,89.47,89.48,10622.0,52.8232,52.8232,52.8173,52.8232,10622.0
2015-06-05 12:40:00,89.48,89.5,89.47,89.49,10519.0,52.8232,52.835,52.8173,52.8291,10519.0
2015-06-05 12:45:00,89.49,89.5,89.49,89.49,13696.0,52.8291,52.835,52.8291,52.8291,13696.0
2015-06-05 12:50:00,89.5,89.5,89.49,89.5,53142.0,52.835,52.835,52.8291,52.835,53142.0
2015-06-05 12:55:00,89.5,89.5,89.49,89.49,10259.0,52.835,52.835,52.8291,52.8291,10259.0
2015-06-05 13:00:00,89.5,89.5,89.49,89.5,7829.0,52.835,52.835,52.8291,52.835,7829.0
2015-06-05 13:05:00,89.5,89.5,89.47,89.48,39290.0,52.835,52.835,52.8173,52.8232,39290.0
2015-06-05 13:10:00,89.48,89.5,89.47,89.49,27544.0,52.8232,52.835,52.8173,52.8291,27544.0
2015-06-05 13:15:00,89.49,89.5,89.49,89.5,10922.0,52.8291,52.835,52.8291,52.835,10922.0
2015-06-05 13:20:00,89.49,89.5,89.47,89.48,31353.0,52.8291,52.835,52.8173,52.8232,31353.0
2015-06-05 13:25:00,89.48,89.48,89.47,89.48,51182.0,52.8232,52.8232,52.8173,52.8232,51182.0
2015-06-05 13:30:00,89.48,89.48,89.47,89.48,33333.0,52.8232,52.8232,52.8173,52.8232,33333.0
2015-06-05 13:35:00,89.48,89.48,89.47,89.47,24668.0,52.8232,52.8232,52.8173,52.8173,24668.0
2015-06-05 13:40:00,89.47,89.48,89.47,89.48,13859.0,52.8173,52.8232,52.8173,52.8232,13859.0
2015-06-05 13:45:00,89.47,89.48,89.47,89.47,2630.0,52.8173,52.8232,52.8173,52.8173,2630.0
2015-06-05 13:50:00,89.47,89.48,89.47,89.47,29752.0,52.8173,52.8232,52.8173,52.8173,29752.0
2015-06-05 13:55:00,89.48,89.48,89.46,89.46,44585.0,52.8232,52.8232,52.8114,52.8114,44585.0
2015-06-05 14:00:00,89.47,89.47,89.46,89.46,35106.0,52.8173,52.8173,52.8114,52.8114,35106.0
2015-06-05 14:05:00,89.46,89.47,89.44,89.45,79809.0,52.8114,52.8173,52.7996,52.8055,79809.0
2015-06-05 14:10:00,89.44,89.45,89.44,89.44,23651.0,52.7996,52.8055,52.7996,52.7996,23651.0
2015-06-05 14:15:00,89.44,89.46,89.44,89.45,35911.0,52.7996,52.8114,52.7996,52.8055,35911.0
2015-06-05 14:20:00,89.45,89.46,89.45,89.45,25015.0,52.8055,52.8114,52.8055,52.8055,25015.0
2015-06-05 14:25:00,89.46,89.46,89.45,89.46,6869.0,52.8114,52.8114,52.8055,52.8114,6869.0
2015-06-05 14:30:00,89.46,89.46,89.45,89.45,38082.0,52.8114,52.8114,52.8055,52.8055,38082.0
2015-06-05 14:35:00,89.46,89.46,89.45,89.45,28828.0,52.8114,52.8114,52.8055,52.8055,28828.0
2015-06-05 14:40:00,89.45,89.46,89.45,89.45,19903.0,52.8055,52.8114,52.8055,52.8055,19903.0
2015-06-05 14:45:00,89.45,89.46,89.42,89.43,103657.0,52.8055,52.8114,52.7878,52.7937,103657.0
2015-06-05 14:50:00,89.43,89.46,89.42,89.45,84234.0,52.7937,52.8114,52.7878,52.8055,84234.0
2015-06-05 14:55:00,89.46,89.46,89.43,89.44,15719.0,52.8114,52.8114,52.7937,52.7996,15719.0
2015-06-05 15:00:00,89.44,89.44,89.43,89.43,52679.0,52.7996,52.7996,52.7937,52.7937,52679.0
2015-06-05 15:05:00,89.44,89.44,89.43,89.43,8426.0,52.7996,52.7996,52.7937,52.7937,8426.0
2015-06-05 15:10:00,89.44,89.44,89.43,89.44,21485.0,52.7996,52.7996,52.7937,52.7996,21485.0
2015-06-05 15:15:00,89.44,89.44,89.41,89.41,82742.0,52.7996,52.7996,52.7819,52.7819,82742.0
2015-06-05 15:20:00,89.42,89.42,89.4,89.41,49880.0,52.7878,52.7878,52.776,52.7819,49880.0
2015-06-05 15:25:00,89.41,89.44,89.41,89.44,108598.0,52.7819,52.7996,52.7819,52.7996,108598.0
2015-06-05 15:30:00,89.44,89.46,89.43,89.45,88855.0,52.7996,52.8114,52.7937,52.8055,88855.0
2015-06-05 15:35:00,89.45,89.45,89.42,89.43,86283.0,52.8055,52.8055,52.7878,52.7937,86283.0
2015-06-05 15:40:00,89.42,89.43,89.42,89.43,98065.0,52.7878,52.7937,52.7878,52.7937,98065.0
2015-06-05 15:45:00,89.43,89.43,89.42,89.43,54382.0,52.7937,52.7937,52.7878,52.7937,54382.0
2015-06-05 15:50:00,89.43,89.43,89.42,89.43,97441.0,52.7937,52.7937,52.7878,52.7937,97441.0
2015-06-05 15:55:00,89.43,89.49,89.42,89.46,249091.0,52.7937,52.8291,52.7878,52.8114,249091.0
2015-06-08 09:30:00,89.52,89.61,89.5,89.55,53513.0,52.8468,52.8999,52.835,52.8645,53513.0
2015-06-08 09:35:00,89.58,89.6,89.55,89.58,78050.0,52.8822,52.894,52.8645,52.8822,78050.0
2015-06-08 09:40:00,89.58,89.6,89.54,89.55,33411.0,52.8822,52.894,52.8586,52.8645,33411.0
2015-06-08 09:45:00,89.54,89.59,89.54,89.55,28822.0,52.8586,52.8881,52.8586,52.8645,28822.0
2015-06-08 09:50:00,89.54,89.54,89.51,89.53,50296.0,52.8586,52.8586,52.8409,52.8527,50296.0
2015-06-08 09:55:00,89.52,89.53,89.52,89.53,5920.0,52.8468,52.8527,52.8468,52.8527,5920.0
2015-06-08 10:00:00,89.53,89.53,89.5,89.52,25759.0,52.8527,52.8527,52.835,52.8468,25759.0
2015-06-08 10:05:00,89.53,89.55,89.49,89.49,124128.0,52.8527,52.8645,52.8291,52.8291,124128.0
2015-06-08 10:10:00,89.49,89.52,89.49,89.51,20872.0,52.8291,52.8468,52.8291,52.8409,20872.0
2015-06-08 10:15:00,89.51,89.53,89.5,89.53,19205.0,52.8409,52.8527,52.835,52.8527,19205.0
2015-06-08 10:20:00,89.53,89.57,89.52,89.57,15090.0,52.8527,52.8763,52.8468,52.8763,15090.0
2015-06-08 10:25:00,89.57,89.57,89.53,89.53,44665.0,52.8763,52.8763,52.8527,52.8527,44665.0
2015-06-08 10:30:00,89.53,89.55,89.52,89.55,27904.0,52.8527,52.8645,52.8468,52.8645,27904.0
2015-06-08 10:35:00,89.55,89.55,89.52,89.52,10994.0,52.8645,52.8645,52.8468,52.8468,10994.0
2015-06-08 10:40:00,89.52,89.53,89.52,89.52,12058.0,52.8468,52.8527,52.8468,52.8468,12058.0
2015-06-08 10:45:00,89.52,89.53,89.5,89.5,18889.0,52.8468,52.8527,52.835,52.835,18889.0
2015-06-08 10:50:00,89.5,89.53,89.49,89.53,34893.0,52.835,52.8527,52.8291,52.8527,34893.0
2015-06-08 10:55:00,89.53,89.53,89.5,89.5,20788.0,52.8527,52.8527,52.835,52.835,20788.0
2015-06-08 11:00:00,89.5,89.52,89.48,89.51,26282.0,52.835,52.8468,52.8232,52.8409,26282.0
2015-06-08 11:05:00,89.5,89.52,89.48,89.5,109235.0,52.835,52.8468,52.8232,52.835,109235.0
2015-06-08 11:10:00,89.5,89.51,89.48,89.5,80941.0,52.835,52.8409,52.8232,52.835,80941.0
2015-06-08 11:15:00,89.49,89.5,89.48,89.48,64705.0,52.8291,52.835,52.8232,52.8232,64705.0
2015-06-08 11:20:00,89.48,89.49,89.48,89.48,27558.0,52.8232,52.8291,52.8232,52.8232,27558.0
2015-06-08 11:25:00,89.48,89.49,89.48,89.48,18877.0,52.8232,52.8291,52.8232,52.8232,18877.0
2015-06-08 11:30:00,89.48,89.49,89.45,89.45,77630.0,52.8232,52.8291,52.8055,52.8055,77630.0
2015-06-08 11:35:00,89.45,89.46,89.44,89.44,106588.0,52.8055,52.8114,52.7996,52.7996,106588.0
2015-06-08 11:40:00,89.44,89.45,89.42,89.43,64527.0,52.7996,52.8055,52.7878,52.7937,64527.0
2015-06-08 11:45:00,89.43,89.44,89.42,89.42,22179.0,52.7937,52.7996,52.7878,52.7878,22179.0
2015-06-08 11:50:00,89.42,89.43,89.39,89.4,56965.0,52.7878,52.7937,52.7701,52.776,56965.0
2015-06-08 11:55:00,89.39,89.4,89.38,89.38,26984.0,52.7701,52.776,52.7642,52.7642,26984.0
2015-06-08 12:00:00,89.38,89.39,89.36,89.36,99520.0,52.7642,52.7701,52.7523,52.7523,99520.0
2015-06-08 12:05:00,89.36,89.39,89.36,89.39,62629.0,52.7523,52.7701,52.7523,52.7701,62629.0
2015-06-08 12:10:00,89.38,89.39,89.37,89.37,7071.0,52.7642,52.7701,52.7583,52.7583,7071.0
2015-06-08 12:15:00,89.37,89.4,89.37,89.39,59421.0,52.7583,52.776,52.7583,52.7701,59421.0
2015-06-08 12:20:00,89.39,89.41,89.38,89.4,27190.0,52.7701,52.7819,52.7642,52.776,27190.0
2015-06-08 12:25:00,89.4,89.4,89.39,89.39,8514.0,52.776,52.776,52.7701,52.7701,8514.0
2015-06-08 12:30:00,89.39,89.4,89.38,89.38,13715.0,52.7701,52.776,52.7642,52.7642,13715.0
2015-06-08 12:35:00,89.39,89.41,89.38,89.4,32342.0,52.7701,52.7819,52.7642,52.776,32342.0
2015-06-08 12:40:00,89.4,89.41,89.4,89.41,15177.0,52.776,52.7819,52.776,52.7819,15177.0
2015-06-08 12:45:00,89.4,89.41,89.4,89.4,15706.0,52.776,52.7819,52.776,52.776,15706.0
2015-06-08 12:50:00,89.41,89.41,89.39,89.39,96984.0,52.7819,52.7819,52.7701,52.7701,96984.0
2015-06-08 12:55:00,89.39,89.4,89.39,89.4,12867.0,52.7701,52.776,52.7701,52.776,12867.0
2015-06-08 13:00:00,89.4,89.4,89.37,89.38,409358.0,52.776,52.776,52.7583,52.7642,409358.0
2015-06-08 13:05:00,89.38,89.39,89.37,89.38,211988.0,52.7642,52.7701,52.7583,52.7642,211988.0
2015-06-08 13:10:00,89.38,89.4,89.37,89.39,23739.0,52.7642,52.776,52.7583,52.7701,23739.0
2015-06-08 13:15:00,89.4,89.4,89.37,89.37,372835.0,52.776,52.776,52.7583,52.7583,372835.0
2015-06-08 13:20:00,89.37,89.38,89.36,89.36,105616.0,52.7583,52.7642,52.7523,52.7523,105616.0
2015-06-08 13:25:00,89.36,89.37,89.34,89.35,176954.0,52.7523,52.7583,52.7405,52.7464,176954.0
2015-06-08 13:30:00,89.35,89.37,89.35,89.37,52986.0,52.7464,52.7583,52.7464,52.7583,52986.0
2015-06-08 13:35:00,89.36,89.37,89.35,89.35,50961.0,52.7523,52.7583,52.7464,52.7464,50961.0
2015-06-08 13:40:00,89.35,89.37,89.35,89.36,36612.0,52.7464,52.7583,52.7464,52.7523,36612.0
2015-06-08 13:45:00,89.35,89.36,89.35,89.35,12632.0,52.7464,52.7523,52.7464,52.7464,12632.0
2015-06-08 13:50:00,89.36,89.36,89.35,89.35,74117.0,52.7523,52.7523,52.7464,52.7464,74117.0
2015-06-08 13:55:00,89.35,89.37,89.35,89.36,58274.0,52.7464,52.7583,52.7464,52.7523,58274.0
2015-06-08 14:00:00,89.36,89.38,89.36,89.37,26285.0,52.7523,52.7642,52.7523,52.7583,26285.0
2015-06-08 14:05:00,89.37,89.38,89.36,89.37,125469.0,52.7583,52.7642,52.7523,52.7583,125469.0
2015-06-08 14:10:00,89.37,89.38,89.37,89.37,37343.0,52.7583,52.7642,52.7583,52.7583,37343.0
2015-06-08 14:15:00,89.37,89.38,89.36,89.36,39274.0,52.7583,52.7642,52.7523,52.7523,39274.0
2015-06-08 14:20:00,89.37,89.38,89.36,89.37,64813.0,52.7583,52.7642,52.7523,52.7583,64813.0
2015-06-08 14:25:00,89.38,89.38,89.37,89.37,37226.0,52.7642,52.7642,52.7583,52.7583,37226.0
2015-06-08 14:30:00,89.38,89.42,89.38,89.42,212449.0,52.7642,52.7878,52.7642,52.7878,212449.0
2015-06-08 14:35:00,89.42,89.45,89.41,89.43,177391.0,52.7878,52.8055,52.7819,52.7937,177391.0
2015-06-08 14:40:00,89.43,89.45,89.41,89.44,110508.0,52.7937,52.8055,52.7819,52.7996,110508.0
2015-06-08 14:45:00,89.44,89.44,89.41,89.43,14733.0,52.7996,52.7996,52.7819,52.7937,14733.0
2015-06-08 14:50:00,89.43,89.43,89.41,89.41,24329.0,52.7937,52.7937,52.7819,52.7819,24329.0
2015-06-08 14:55:00,89.41,89.42,89.4,89.41,31885.0,52.7819,52.7878,52.776,52.7819,31885.0
2015-06-08 15:00:00,89.42,89.43,89.4,89.41,42832.0,52.7878,52.7937,52.776,52.7819,42832.0
2015-06-08 15:05:00,89.4,89.41,89.4,89.41,27892.0,52.776,52.7819,52.776,52.7819,27892.0
2015-06-08 15:10:00,89.41,89.41,89.4,89.41,28654.0,52.7819,52.7819,52.776,52.7819,28654.0
2015-06-08 15:15:00,89.41,89.41,89.4,89.41,24704.0,52.7819,52.7819,52.776,52.7819,24704.0
2015-06-08 15:20:00,89.4,89.41,89.39,89.39,72406.0,52.776,52.7819,52.7701,52.7701,72406.0
2015-06-08 15:25:00,89.39,89.4,89.39,89.4,78697.0,52.7701,52.776,52.7701,52.776,78697.0
2015-06-08 15:30:00,89.4,89.46,89.4,89.45,587636.0,52.776,52.8114,52.776,52.8055,587636.0
2015-06-08 15:35:00,89.44,89.45,89.43,89.44,98971.0,52.7996,52.8055,52.7937,52.7996,98971.0
2015-06-08 15:40:00,89.45,89.45,89.43,89.45,53130.0,52.8055,52.8055,52.7937,52.8055,53130.0
2015-06-08 15:45:00,89.44,89.47,89.44,89.45,116612.0,52.7996,52.8173,52.7996,52.8055,116612.0
2015-06-08 15:50:00,89.46,89.49,89.44,89.47,157830.0,52.8114,52.8291,52.7996,52.8173,157830.0
2015-06-08 15:55:00,89.47,89.48,89.43,89.44,219571.0,52.8173,52.8232,52.7937,52.7996,219571.0
2015-06-09 09:30:00,89.42,89.44,89.34,89.42,75829.0,52.7878,52.7996,52.7405,52.7878,75829.0
2015-06-09 09:35:00,89.42,89.43,89.38,89.38,195489.0,52.7878,52.7937,52.7642,52.7642,195489.0
2015-06-09 09:40:00,89.38,89.42,89.36,89.38,795428.0,52.7642,52.7878,52.7523,52.7642,795428.0
2015-06-09 09:45:00,89.38,89.38,89.35,89.36,77844.0,52.7642,52.7642,52.7464,52.7523,77844.0
2015-06-09 09:50:00,89.37,89.37,89.31,89.31,892686.0,52.7583,52.7583,52.7228,52.7228,892686.0
2015-06-09 09:55:00,89.31,89.34,89.28,89.32,564030.0,52.7228,52.7405,52.7051,52.7287,564030.0
2015-06-09 10:00:00,89.33,89.33,89.29,89.3,679907.0,52.7346,52.7346,52.711,52.7169,679907.0
2015-06-09 10:05:00,89.3,89.31,89.29,89.3,93785.0,52.7169,52.7228,52.711,52.7169,93785.0
2015-06-09 10:10:00,89.31,89.31,89.27,89.28,791032.0,52.7228,52.7228,52.6992,52.7051,791032.0
2015-06-09 10:15:00,89.28,89.29,89.26,89.27,336434.0,52.7051,52.711,52.6933,52.6992,336434.0
2015-06-09 10:20:00,89.27,89.27,89.22,89.22,136299.0,52.6992,52.6992,52.6697,52.6697,136299.0
2015-06-09 10:25:00,89.22,89.23,89.19,89.2,95250.0,52.6697,52.6756,52.652,52.6579,95250.0
2015-06-09 10:30:00,89.2,89.28,89.17,89.21,485445.0,52.6579,52.7051,52.6402,52.6638,485445.0
2015-06-09 10:35:00,89.21,89.25,89.2,89.23,268755.0,52.6638,52.6874,52.6579,52.6756,268755.0
2015-06-09 10:40:00,89.22,89.25,89.22,89.24,61710.0,52.6697,52.6874,52.6697,52.6815,61710.0
2015-06-09 10:45:00,89.24,89.25,89.24,89.24,63833.0,52.6815,52.6874,52.6815,52.6815,63833.0
2015-06-09 10:50:00,89.24,89.26,89.24,89.26,91721.0,52.6815,52.6933,52.6815,52.6933,91721.0
2015-06-09 10:55:00,89.26,89.29,89.25,89.28,609084.0,52.6933,52.711,52.6874,52.7051,609084.0
2015-06-09 11:00:00,89.28,89.29,89.27,89.29,349848.0,52.7051,52.711,52.6992,52.711,349848.0
2015-06-09 11:05:00,89.28,89.29,89.28,89.29,17863.0,52.7051,52.711,52.7051,52.711,17863.0
2015-06-09 11:10:00,89.29,89.31,89.28,89.3,402557.0,52.711,52.7228,52.7051,52.7169,402557.0
2015-06-09 11:15:00,89.3,89.31,89.28,89.29,78687.0,52.7169,52.7228,52.7051,52.711,78687.0
2015-06-09 11:20:00,89.28,89.28,89.27,89.27,29999.0,52.7051,52.7051,52.6992,52.6992,29999.0
2015-06-09 11:25:00,89.28,89.3,89.27,89.29,43926.0,52.7051,52.7169,52.6992,52.711,43926.0
2015-06-09 11:30:00,89.29,89.3,89.28,89.29,118911.0,52.711,52.7169,52.7051,52.711,118911.0
2015-06-09 11:35:00,89.28,89.3,89.28,89.3,33994.0,52.7051,52.7169,52.7051,52.7169,33994.0
2015-06-09 11:40:00,89.3,89.32,89.28,89.28,65240.0,52.7169,52.7287,52.7051,52.7051,65240.0
2015-06-09 11:45:00,89.28,89.32,89.28,89.32,68336.0,52.7051,52.7287,52.7051,52.7287,68336.0
2015-06-09 11:50:00,89.31,89.32,89.29,89.31,63191.0,52.7228,52.7287,52.711,52.7228,63191.0
2015-06-09 11:55:00,89.3,89.31,89.28,89.29,38284.0,52.7169,52.7228,52.7051,52.711,38284.0
2015-06-09 12:00:00,89.29,89.3,89.29,89.29,29108.0,52.711,52.7169,52.711,52.711,29108.0
2015-06-09 12:05:00,89.29,89.31,89.29,89.31,60639.0,52.711,52.7228,52.711,52.7228,60639.0
2015-06-09 12:10:00,89.31,89.31,89.27,89.27,21559.0,52.7228,52.7228,52.6992,52.6992,21559.0
2015-06-09 12:15:00,89.27,89.28,89.26,89.27,22772.0,52.6992,52.7051,52.6933,52.6992,22772.0
2015-06-09 12:20:00,89.26,89.29,89.26,89.26,31941.0,52.6933,52.711,52.6933,52.6933,31941.0
2015-06-09 12:25:00,89.26,89.26,89.22,89.23,44782.0,52.6933,52.6933,52.6697,52.6756,44782.0
2015-06-09 12:30:00,89.24,89.24,89.22,89.23,76364.0,52.6815,52.6815,52.6697,52.6756,76364.0
2015-06-09 12:35:00,89.23,89.24,89.21,89.22,58307.0,52.6756,52.6815,52.6638,52.6697,58307.0
2015-06-09 12:40:00,89.22,89.24,89.22,89.23,19539.0,52.6697,52.6815,52.6697,52.6756,19539.0
2015-06-09 12:45:00,89.23,89.23,89.22,89.23,23758.0,52.6756,52.6756,52.6697,52.6756,23758.0
2015-06-09 12:50:00,89.23,89.25,89.22,89.25,71570.0,52.6756,52.6874,52.6697,52.6874,71570.0
2015-06-09 12:55:00,89.24,89.26,89.24,89.25,35062.0,52.6815,52.6933,52.6815,52.6874,35062.0
2015-06-09 13:00:00,89.26,89.27,89.25,89.27,16996.0,52.6933,52.6992,52.6874,52.6992,16996.0
2015-06-09 13:05:00,89.27,89.32,89.26,89.3,69928.0,52.6992,52.7287,52.6933,52.7169,69928.0
2015-06-09 13:10:00,89.3,89.32,89.29,89.31,49855.0,52.7169,52.7287,52.711,52.7228,49855.0
2015-06-09 13:15:00,89.31,89.31,89.3,89.31,9932.0,52.7228,52.7228,52.7169,52.7228,9932.0
2015-06-09 13:20:00,89.31,89.33,89.3,89.31,29634.0,52.7228,52.7346,52.7169,52.7228,29634.0
2015-06-09 13:25:00,89.31,89.33,89.31,89.32,47325.0,52.7228,52.7346,52.7228,52.7287,47325.0
2015-06-09 13:30:00,89.32,89.33,89.32,89.32,18531.0,52.7287,52.7346,52.7287,52.7287,18531.0
2015-06-09 13:35:00,89.32,89.32,89.3,89.3,52825.0,52.7287,52.7287,52.7169,52.7169,52825.0
2015-06-09 13:40:00,89.3,89.3,89.28,89.28,21346.0,52.7169,52.7169,52.7051,52.7051,21346.0
2015-06-09 13:45:00,89.28,89.29,89.28,89.29,44406.0,52.7051,52.711,52.7051,52.711,44406.0
2015-06-09 13:50:00,89.28,89.31,89.28,89.31,78699.0,52.7051,52.7228,52.7051,52.7228,78699.0
2015-06-09 13:55:00,89.3,89.31,89.28,89.29,82592.0,52.7169,52.7228,52.7051,52.711,82592.0
2015-06-09 14:00:00,89.3,89.34,89.29,89.32,78397.0,52.7169,52.7405,52.711,52.7287,78397.0
2015-06-09 14:05:00,89.33,89.33,89.31,89.31,71663.0,52.7346,52.7346,52.7228,52.7228,71663.0
2015-06-09 14:10:00,89.32,89.32,89.31,89.31,28972.0,52.7287,52.7287,52.7228,52.7228,28972.0
2015-06-09 14:15:00,89.31,89.32,89.31,89.31,20135.0,52.7228,52.7287,52.7228,52.7228,20135.0
2015-06-09 14:20:00,89.31,89.32,89.31,89.31,53073.0,52.7228,52.7287,52.7228,52.7228,53073.0
2015-06-09 14:25:00,89.31,89.32,89.31,89.31,8057.0,52.7228,52.7287,52.7228,52.7228,8057.0
2015-06-09 14:30:00,89.32,89.34,89.31,89.33,142684.0,52.7287,52.7405,52.7228,52.7346,142684.0
2015-06-09 14:35:00,89.33,89.35,89.33,89.34,9741.0,52.7346,52.7464,52.7346,52.7405,9741.0
2015-06-09 14:40:00,89.34,89.35,89.34,89.34,2553.0,52.7405,52.7464,52.7405,52.7405,2553.0
2015-06-09 14:45:00,89.34,89.35,89.32,89.32,16404.0,52.7405,52.7464,52.7287,52.7287,16404.0
2015-06-09 14:50:00,89.32,89.33,89.32,89.33,25700.0,52.7287,52.7346,52.7287,52.7346,25700.0
2015-06-09 14:55:00,89.32,89.33,89.3,89.3,8373.0,52.7287,52.7346,52.7169,52.7169,8373.0
2015-06-09 15:00:00,89.31,89.31,89.29,89.29,11753.0,52.7228,52.7228,52.711,52.711,11753.0
2015-06-09 15:05:00,89.29,89.3,89.28,89.28,30196.0,52.711,52.7169,52.7051,52.7051,30196.0
2015-06-09 15:10:00,89.27,89.28,89.26,89.27,21516.0,52.6992,52.7051,52.6933,52.6992,21516.0
2015-06-09 15:15:00,89.28,89.28,89.26,89.27,19469.0,52.7051,52.7051,52.6933,52.6992,19469.0
2015-06-09 15:20:00,89.26,89.27,89.26,89.26,14126.0,52.6933,52.6992,52.6933,52.6933,14126.0
2015-06-09 15:25:00,89.27,89.29,89.25,89.26,56666.0,52.6992,52.711,52.6874,52.6933,56666.0
2015-06-09 15:30:00,89.26,89.27,89.25,89.27,36933.0,52.6933,52.6992,52.6874,52.6992,36933.0
2015-06-09 15:35:00,89.26,89.27,89.26,89.27,27481.0,52.6933,52.6992,52.6933,52.6992,27481.0
2015-06-09 15:40:00,89.27,89.29,89.27,89.29,42698.0,52.6992,52.711,52.6992,52.711,42698.0
2015-06-09 15:45:00,89.28,89.29,89.27,89.28,31600.0,52.7051,52.711,52.6992,52.7051,31600.0
2015-06-09 15:50:00,89.27,89.28,89.27,89.28,126388.0,52.6992,52.7051,52.6992,52.7051,126388.0
2015-06-09 15:55:00,89.27,89.35,89.25,89.31,328559.0,52.6992,52.7464,52.6874,52.7228,328559.0
2015-06-10 09:30:00,89.31,89.32,89.26,89.27,78865.0,52.7228,52.7287,52.6933,52.6992,78865.0
2015-06-10 09:35:00,89.27,89.32,89.27,89.32,179668.0,52.6992,52.7287,52.6992,52.7287,179668.0
2015-06-10 09:40:00,89.32,89.32,89.3,89.32,24928.0,52.7287,52.7287,52.7169,52.7287,24928.0
2015-06-10 09:45:00,89.32,89.37,89.31,89.36,27177.0,52.7287,52.7583,52.7228,52.7523,27177.0
2015-06-10 09:50:00,89.36,89.38,89.34,89.37,21386.0,52.7523,52.7642,52.7405,52.7583,21386.0
2015-06-10 09:55:00,89.37,89.38,89.33,89.35,53775.0,52.7583,52.7642,52.7346,52.7464,53775.0
2015-06-10 10:00:00,89.34,89.36,89.34,89.35,105478.0,52.7405,52.7523,52.7405,52.7464,105478.0
2015-06-10 10:05:00,89.36,89.37,89.34,89.37,19087.0,52.7523,52.7583,52.7405,52.7583,19087.0
2015-06-10 10:10:00,89.37,89.37,89.36,89.36,74751.0,52.7583,52.7583,52.7523,52.7523,74751.0
2015-06-10 10:15:00,89.37,89.39,89.36,89.38,18841.0,52.7583,52.7701,52.7523,52.7642,18841.0
2015-06-10 10:20:00,89.39,89.4,89.38,89.38,20401.0,52.7701,52.776,52.7642,52.7642,20401.0
2015-06-10 10:25:00,89.39,89.4,89.38,89.4,44661.0,52.7701,52.776,52.7642,52.776,44661.0
2015-06-10 10:30:00,89.4,89.41,89.38,89.4,17192.0,52.776,52.7819,52.7642,52.776,17192.0
2015-06-10 10:35:00,89.4,89.41,89.37,89.38,13546.0,52.776,52.7819,52.7583,52.7642,13546.0
2015-06-10 10:40:00,89.38,89.38,89.36,89.37,20854.0,52.7642,52.7642,52.7523,52.7583,20854.0
2015-06-10 10:45:00,89.38,89.38,89.37,89.37,3168.0,52.7642,52.7642,52.7583,52.7583,3168.0
2015-06-10 10:50:00,89.37,89.38,89.37,89.37,30746.0,52.7583,52.7642,52.7583,52.7583,30746.0
2015-06-10 10:55:00,89.37,89.38,89.37,89.37,8990.0,52.7583,52.7642,52.7583,52.7583,8990.0
2015-06-10 11:00:00,89.38,89.38,89.37,89.37,3640.0,52.7642,52.7642,52.7583,52.7583,3640.0
2015-06-10 11:05:00,89.37,89.39,89.36,89.39,92828.0,52.7583,52.7701,52.7523,52.7701,92828.0
2015-06-10 11:10:00,89.39,89.45,89.38,89.44,100327.0,52.7701,52.8055,52.7642,52.7996,100327.0
2015-06-10 11:15:00,89.45,89.48,89.43,89.45,61744.0,52.8055,52.8232,52.7937,52.8055,61744.0
2015-06-10 11:20:00,89.45,89.46,89.41,89.45,48280.0,52.8055,52.8114,52.7819,52.8055,48280.0
2015-06-10 11:25:00,89.46,89.47,89.4,89.43,276857.0,52.8114,52.8173,52.776,52.7937,276857.0
2015-06-10 11:30:00,89.43,89.43,89.41,89.43,21809.0,52.7937,52.7937,52.7819,52.7937,21809.0
2015-06-10 11:35:00,89.42,89.43,89.42,89.43,13262.0,52.7878,52.7937,52.7878,52.7937,13262.0
2015-06-10 11:40:00,89.42,89.43,89.42,89.42,6174.0,52.7878,52.7937,52.7878,52.7878,6174.0
2015-06-10 11:45:00,89.43,89.44,89.42,89.44,70721.0,52.7937,52.7996,52.7878,52.7996,70721.0
2015-06-10 11:50:00,89.44,89.46,89.43,89.45,61264.0,52.7996,52.8114,52.7937,52.8055,61264.0
2015-06-10 11:55:00,89.45,89.47,89.45,89.45,20561.0,52.8055,52.8173,52.8055,52.8055,20561.0
2015-06-10 12:00:00,89.45,89.45,89.43,89.44,27260.0,52.8055,52.8055,52.7937,52.7996,27260.0
2015-06-10 12:05:00,89.44,89.44,89.42,89.43,60100.0,52.7996,52.7996,52.7878,52.7937,60100.0
2015-06-10 12:10:00,89.42,89.43,89.41,89.42,44252.0,52.7878,52.7937,52.7819,52.7878,44252.0
2015-06-10 12:15:00,89.42,89.42,89.41,89.42,6926.0,52.7878,52.7878,52.7819,52.7878,6926.0
2015-06-10 12:20:00,89.41,89.42,89.41,89.41,12355.0,52.7819,52.7878,52.7819,52.7819,12355.0
2015-06-10 12:25:00,89.41,89.42,89.4,89.4,48581.0,52.7819,52.7878,52.776,52.776,48581.0
2015-06-10 12:30:00,89.4,89.41,89.4,89.41,14681.0,52.776,52.7819,52.776,52.7819,14681.0
2015-06-10 12:35:00,89.4,89.41,89.4,89.4,29807.0,52.776,52.7819,52.776,52.776,29807.0
2015-06-10 12:40:00,89.4,89.41,89.39,89.4,24090.0,52.776,52.7819,52.7701,52.776,24090.0
2015-06-10 12:45:00,89.4,89.41,89.4,89.41,11010.0,52.776,52.7819,52.776,52.7819,11010.0
2015-06-10 12:50:00,89.41,89.42,89.4,89.41,22580.0,52.7819,52.7878,52.776,52.7819,22580.0
2015-06-10 12:55:00,89.42,89.43,89.41,89.42,12082.0,52.7878,52.7937,52.7819,52.7878,12082.0
2015-06-10 13:00:00,89.43,89.43,89.42,89.43,18444.0,52.7937,52.7937,52.7878,52.7937,18444.0
2015-06-10 13:05:00,89.43,89.44,89.42,89.43,21236.0,52.7937,52.7996,52.7878,52.7937,21236.0
2015-06-10 13:10:00,89.44,89.45,89.43,89.44,18969.0,52.7996,52.8055,52.7937,52.7996,18969.0
2015-06-10 13:15:00,89.45,89.45,89.43,89.43,24233.0,52.8055,52.8055,52.7937,52.7937,24233.0
2015-06-10 13:20:00,89.43,89.44,89.42,89.42,24701.0,52.7937,52.7996,52.7878,52.7878,24701.0
2015-06-10 13:25:00,89.43,89.43,89.42,89.42,49583.0,52.7937,52.7937,52.7878,52.7878,49583.0
2015-06-10 13:30:00,89.43,89.45,89.42,89.45,20147.0,52.7937,52.8055,52.7878,52.8055,20147.0
2015-06-10 13:35:00,89.44,89.46,89.44,89.45,25855.0,52.7996,52.8114,52.7996,52.8055,25855.0
2015-06-10 13:40:00,89.45,89.46,89.43,89.44,35914.0,52.8055,52.8114,52.7937,52.7996,35914.0
2015-06-10 13:45:00,89.44,89.44,89.43,89.44,12819.0,52.7996,52.7996,52.7937,52.7996,12819.0
2015-06-10 13:50:00,89.44,89.44,89.42,89.43,21447.0,52.7996,52.7996,52.7878,52.7937,21447.0
2015-06-10 13:55:00,89.44,89.44,89.42,89.43,23862.0,52.7996,52.7996,52.7878,52.7937,23862.0
2015-06-10 14:00:00,89.43,89.45,89.42,89.45,23865.0,52.7937,52.8055,52.7878,52.8055,23865.0
2015-06-10 14:05:00,89.45,89.45,89.44,89.45,21558.0,52.8055,52.8055,52.7996,52.8055,21558.0
2015-06-10 14:10:00,89.44,89.45,89.44,89.45,13534.0,52.7996,52.8055,52.7996,52.8055,13534.0
2015-06-10 14:15:00,89.45,89.48,89.44,89.46,82115.0,52.8055,52.8232,52.7996,52.8114,82115.0
2015-06-10 14:20:00,89.47,89.47,89.45,89.47,35043.0,52.8173,52.8173,52.8055,52.8173,35043.0
2015-06-10 14:25:00,89.46,89.47,89.45,89.45,53116.0,52.8114,52.8173,52.8055,52.8055,53116.0
2015-06-10 14:30:00,89.45,89.46,89.44,89.44,37619.0,52.8055,52.8114,52.7996,52.7996,37619.0
2015-06-10 14:35:00,89.45,89.45,89.43,89.43,61412.0,52.8055,52.8055,52.7937,52.7937,61412.0
2015-06-10 14:40:00,89.44,89.44,89.43,89.44,38272.0,52.7996,52.7996,52.7937,52.7996,38272.0
2015-06-10 14:45:00,89.44,89.44,89.41,89.42,58763.0,52.7996,52.7996,52.7819,52.7878,58763.0
2015-06-10 14:50:00,89.42,89.45,89.41,89.44,179738.0,52.7878,52.8055,52.7819,52.7996,179738.0
2015-06-10 14:55:00,89.43,89.44,89.41,89.41,19250.0,52.7937,52.7996,52.7819,52.7819,19250.0
2015-06-10 15:00:00,89.42,89.42,89.4,89.4,41766.0,52.7878,52.7878,52.776,52.776,41766.0
2015-06-10 15:05:00,89.4,89.42,89.4,89.42,90272.0,52.776,52.7878,52.776,52.7878,90272.0
2015-06-10 15:10:00,89.42,89.42,89.4,89.41,21994.0,52.7878,52.7878,52.776,52.7819,21994.0
2015-06-10 15:15:00,89.4,89.43,89.4,89.42,140484.0,52.776,52.7937,52.776,52.7878,140484.0
2015-06-10 15:20:00,89.42,89.43,89.41,89.42,72356.0,52.7878,52.7937,52.7819,52.7878,72356.0
2015-06-10 15:25:00,89.41,89.41,89.39,89.4,44285.0,52.7819,52.7819,52.7701,52.776,44285.0
2015-06-10 15:30:00,89.39,89.4,89.38,89.38,66052.0,52.7701,52.776,52.7642,52.7642,66052.0
2015-06-10 15:35:00,89.38,89.39,89.36,89.36,26222.0,52.7642,52.7701,52.7523,52.7523,26222.0
2015-06-10 15:40:00,89.36,89.37,89.36,89.37,52868.0,52.7523,52.7583,52.7523,52.7583,52868.0
2015-06-10 15:45:00,89.36,89.37,89.34,89.35,128740.0,52.7523,52.7583,52.7405,52.7464,128740.0
2015-06-10 15:50:00,89.36,89.36,89.34,89.34,101907.0,52.7523,52.7523,52.7405,52.7405,101907.0
2015-06-10 15:55:00,89.34,89.38,89.34,89.37,383223.0,52.7405,52.7642,52.7405,52.7583,383223.0
2015-06-11 09:30:00,89.47,89.59,89.45,89.56,274953.0,52.8173,52.8881,52.8055,52.8704,274953.0
2015-06-11 09:35:00,89.57,89.58,89.54,89.57,130452.0,52.8763,52.8822,52.8586,52.8763,130452.0
2015-06-11 09:40:00,89.57,89.6,89.53,89.54,192838.0,52.8763,52.894,52.8527,52.8586,192838.0
2015-06-11 09:45:00,89.55,89.55,89.53,89.53,15508.0,52.8645,52.8645,52.8527,52.8527,15508.0
2015-06-11 09:50:00,89.53,89.55,89.53,89.53,23330.0,52.8527,52.8645,52.8527,52.8527,23330.0
2015-06-11 09:55:00,89.53,89.54,89.53,89.53,37629.0,52.8527,52.8586,52.8527,52.8527,37629.0
2015-06-11 10:00:00,89.53,89.54,89.53,89.53,18043.0,52.8527,52.8586,52.8527,52.8527,18043.0
2015-06-11 10:05:00,89.53,89.54,89.52,89.52,41037.0,52.8527,52.8586,52.8468,52.8468,41037.0
2015-06-11 10:10:00,89.52,89.53,89.5,89.51,249608.0,52.8468,52.8527,52.835,52.8409,249608.0
2015-06-11 10:15:00,89.52,89.52,89.5,89.5,57201.0,52.8468,52.8468,52.835,52.835,57201.0
2015-06-11 10:20:00,89.5,89.53,89.48,89.5,86273.0,52.835,52.8527,52.8232,52.835,86273.0
2015-06-11 10:25:00,89.5,89.51,89.49,89.5,26499.0,52.835,52.8409,52.8291,52.835,26499.0
2015-06-11 10:30:00,89.5,89.5,89.46,89.47,113601.0,52.835,52.835,52.8114,52.8173,113601.0
2015-06-11 10:35:00,89.46,89.47,89.46,89.47,54033.0,52.8114,52.8173,52.8114,52.8173,54033.0
2015-06-11 10:40:00,89.46,89.47,89.46,89.46,7513.0,52.8114,52.8173,52.8114,52.8114,7513.0
2015-06-11 10:45:00,89.46,89.47,89.46,89.46,7925.0,52.8114,52.8173,52.8114,52.8114,7925.0
2015-06-11 10:50:00,89.46,89.47,89.45,89.45,60294.0,52.8114,52.8173,52.8055,52.8055,60294.0
2015-06-11 10:55:00,89.45,89.46,89.43,89.44,118779.0,52.8055,52.8114,52.7937,52.7996,118779.0
2015-06-11 11:00:00,89.43,89.44,89.4,89.4,195985.0,52.7937,52.7996,52.776,52.776,195985.0
2015-06-11 11:05:00,89.41,89.43,89.4,89.43,34046.0,52.7819,52.7937,52.776,52.7937,34046.0
2015-06-11 11:10:00,89.42,89.43,89.42,89.42,27189.0,52.7878,52.7937,52.7878,52.7878,27189.0
2015-06-11 11:15:00,89.42,89.43,89.41,89.42,61368.0,52.7878,52.7937,52.7819,52.7878,61368.0
2015-06-11 11:20:00,89.41,89.42,89.39,89.4,22087.0,52.7819,52.7878,52.7701,52.776,22087.0
2015-06-11 11:25:00,89.4,89.4,89.39,89.4,31100.0,52.776,52.776,52.7701,52.776,31100.0
2015-06-11 11:30:00,89.4,89.41,89.39,89.4,60044.0,52.776,52.7819,52.7701,52.776,60044.0
2015-06-11 11:35:00,89.4,89.4,89.39,89.4,25574.0,52.776,52.776,52.7701,52.776,25574.0
2015-06-11 11:40:00,89.4,89.4,89.39,89.39,20106.0,52.776,52.776,52.7701,52.7701,20106.0
2015-06-11 11:45:00,89.39,89.4,89.38,89.39,32888.0,52.7701,52.776,52.7642,52.7701,32888.0
2015-06-11 11:50:00,89.38,89.42,89.38,89.4,57717.0,52.7642,52.7878,52.7642,52.776,57717.0
2015-06-11 11:55:00,89.39,89.4,89.39,89.39,13885.0,52.7701,52.776,52.7701,52.7701,13885.0
2015-06-11 12:00:00,89.39,89.4,89.39,89.4,18144.0,52.7701,52.776,52.7701,52.776,18144.0
2015-06-11 12:05:00,89.39,89.4,89.39,89.39,6840.0,52.7701,52.776,52.7701,52.7701,6840.0
2015-06-11 12:10:00,89.39,89.4,89.39,89.4,4610.0,52.7701,52.776,52.7701,52.776,4610.0
2015-06-11 12:15:00,89.4,89.4,89.39,89.4,2777.0,52.776,52.776,52.7701,52.776,2777.0
2015-06-11 12:20:00,89.4,89.41,89.39,89.4,27805.0,52.776,52.7819,52.7701,52.776,27805.0
2015-06-11 12:25:00,89.4,89.4,89.39,89.4,17513.0,52.776,52.776,52.7701,52.776,17513.0
2015-06-11 12:30:00,89.4,89.4,89.39,89.4,8944.0,52.776,52.776,52.7701,52.776,8944.0
2015-06-11 12:35:00,89.39,89.42,89.39,89.42,37396.0,52.7701,52.7878,52.7701,52.7878,37396.0
2015-06-11 12:40:00,89.42,89.43,89.41,89.43,36039.0,52.7878,52.7937,52.7819,52.7937,36039.0
2015-06-11 12:45:00,89.42,89.43,89.42,89.42,20988.0,52.7878,52.7937,52.7878,52.7878,20988.0
2015-06-11 12:50:00,89.42,89.44,89.41,89.43,84028.0,52.7878,52.7996,52.7819,52.7937,84028.0
2015-06-11 12:55:00,89.43,89.43,89.41,89.43,45174.0,52.7937,52.7937,52.7819,52.7937,45174.0
2015-06-11 13:00:00,89.43,89.43,89.42,89.43,31111.0,52.7937,52.7937,52.7878,52.7937,31111.0
2015-06-11 13:05:00,89.43,89.45,89.42,89.44,65810.0,52.7937,52.8055,52.7878,52.7996,65810.0
2015-06-11 13:10:00,89.44,89.44,89.43,89.43,50671.0,52.7996,52.7996,52.7937,52.7937,50671.0
2015-06-11 13:15:00,89.44,89.44,89.43,89.44,39693.0,52.7996,52.7996,52.7937,52.7996,39693.0
2015-06-11 13:20:00,89.44,89.46,89.43,89.45,111622.0,52.7996,52.8114,52.7937,52.8055,111622.0
2015-06-11 13:25:00,89.45,89.45,89.43,89.44,126307.0,52.8055,52.8055,52.7937,52.7996,126307.0
2015-06-11 13:30:00,89.44,89.46,89.43,89.45,113139.0,52.7996,52.8114,52.7937,52.8055,113139.0
2015-06-11 13:35:00,89.45,89.45,89.44,89.44,11270.0,52.8055,52.8055,52.7996,52.7996,11270.0
2015-06-11 13:40:00,89.45,89.47,89.44,89.46,100377.0,52.8055,52.8173,52.7996,52.8114,100377.0
2015-06-11 13:45:00,89.47,89.49,89.46,89.48,66494.0,52.8173,52.8291,52.8114,52.8232,66494.0
2015-06-11 13:50:00,89.48,89.49,89.48,89.48,6799.0,52.8232,52.8291,52.8232,52.8232,6799.0
2015-06-11 13:55:00,89.48,89.49,89.47,89.47,86332.0,52.8232,52.8291,52.8173,52.8173,86332.0
2015-06-11 14:00:00,89.48,89.49,89.47,89.49,45024.0,52.8232,52.8291,52.8173,52.8291,45024.0
2015-06-11 14:05:00,89.49,89.49,89.48,89.49,3620.0,52.8291,52.8291,52.8232,52.8291,3620.0
2015-06-11 14:10:00,89.49,89.5,89.48,89.5,38880.0,52.8291,52.835,52.8232,52.835,38880.0
2015-06-11 14:15:00,89.5,89.5,89.48,89.48,62229.0,52.835,52.835,52.8232,52.8232,62229.0
2015-06-11 14:20:00,89.49,89.49,89.48,89.48,13528.0,52.8291,52.8291,52.8232,52.8232,13528.0
2015-06-11 14:25:00,89.48,89.49,89.48,89.49,23983.0,52.8232,52.8291,52.8232,52.8291,23983.0
2015-06-11 14:30:00,89.49,89.49,89.46,89.47,101201.0,52.8291,52.8291,52.8114,52.8173,101201.0
2015-06-11 14:35:00,89.47,89.47,89.46,89.46,28785.0,52.8173,52.8173,52.8114,52.8114,28785.0
2015-06-11 14:40:00,89.47,89.47,89.46,89.47,6973.0,52.8173,52.8173,52.8114,52.8173,6973.0
2015-06-11 14:45:00,89.47,89.48,89.46,89.47,58437.0,52.8173,52.8232,52.8114,52.8173,58437.0
2015-06-11 14:50:00,89.47,89.49,89.46,89.49,44572.0,52.8173,52.8291,52.8114,52.8291,44572.0
2015-06-11 14:55:00,89.48,89.49,89.48,89.49,10666.0,52.8232,52.8291,52.8232,52.8291,10666.0
2015-06-11 15:00:00,89.48,89.49,89.48,89.49,57699.0,52.8232,52.8291,52.8232,52.8291,57699.0
2015-06-11 15:05:00,89.49,89.5,89.48,89.49,132959.0,52.8291,52.835,52.8232,52.8291,132959.0
2015-06-11 15:10:00,89.49,89.5,89.48,89.5,9504.0,52.8291,52.835,52.8232,52.835,9504.0
2015-06-11 15:15:00,89.5,89.51,89.49,89.51,31507.0,52.835,52.8409,52.8291,52.8409,31507.0
2015-06-11 15:20:00,89.5,89.51,89.5,89.51,22684.0,52.835,52.8409,52.835,52.8409,22684.0
2015-06-11 15:25:00,89.51,89.53,89.5,89.53,62431.0,52.8409,52.8527,52.835,52.8527,62431.0
2015-06-11 15:30:00,89.53,89.54,89.52,89.53,60619.0,52.8527,52.8586,52.8468,52.8527,60619.0
2015-06-11 15:35:00,89.53,89.54,89.5,89.51,39813.0,52.8527,52.8586,52.835,52.8409,39813.0
2015-06-11 15:40:00,89.52,89.54,89.52,89.53,91314.0,52.8468,52.8586,52.8468,52.8527,91314.0
2015-06-11 15:45:00,89.53,89.55,89.52,89.54,120264.0,52.8527,52.8645,52.8468,52.8586,120264.0
2015-06-11 15:50:00,89.54,89.56,89.51,89.54,115995.0,52.8586,52.8704,52.8409,52.8586,115995.0
2015-06-11 15:55:00,89.54,89.59,89.52,89.57,358053.0,52.8586,52.8881,52.8468,52.8763,358053.0
2015-06-12 09:30:00,89.42,89.43,89.28,89.37,47204.0,52.7878,52.7937,52.7051,52.7583,47204.0
2015-06-12 09:35:00,89.38,89.4,89.36,89.36,104704.0,52.7642,52.776,52.7523,52.7523,104704.0
2015-06-12 09:40:00,89.36,89.37,89.35,89.37,42275.0,52.7523,52.7583,52.7464,52.7583,42275.0
2015-06-12 09:45:00,89.37,89.38,89.36,89.37,17189.0,52.7583,52.7642,52.7523,52.7583,17189.0
2015-06-12 09:50:00,89.37,89.38,89.36,89.37,27193.0,52.7583,52.7642,52.7523,52.7583,27193.0
2015-06-12 09:55:00,89.36,89.41,89.35,89.38,158240.0,52.7523,52.7819,52.7464,52.7642,158240.0
2015-06-12 10:00:00,89.38,89.4,89.35,89.4,51737.0,52.7642,52.776,52.7464,52.776,51737.0
2015-06-12 10:05:00,89.4,89.42,89.39,89.42,41803.0,52.776,52.7878,52.7701,52.7878,41803.0
2015-06-12 10:10:00,89.41,89.41,89.37,89.39,34623.0,52.7819,52.7819,52.7583,52.7701,34623.0
2015-06-12 10:15:00,89.39,89.39,89.38,89.39,14032.0,52.7701,52.7701,52.7642,52.7701,14032.0
2015-06-12 10:20:00,89.39,89.39,89.36,89.36,22595.0,52.7701,52.7701,52.7523,52.7523,22595.0
2015-06-12 10:25:00,89.37,89.37,89.35,89.36,15792.0,52.7583,52.7583,52.7464,52.7523,15792.0
2015-06-12 10:30:00,89.36,89.36,89.34,89.34,27988.0,52.7523,52.7523,52.7405,52.7405,27988.0
2015-06-12 10:35:00,89.34,89.35,89.32,89.34,109821.0,52.7405,52.7464,52.7287,52.7405,109821.0
2015-06-12 10:40:00,89.34,89.41,89.34,89.39,245592.0,52.7405,52.7819,52.7405,52.7701,245592.0
2015-06-12 10:45:00,89.4,89.4,89.38,89.38,42336.0,52.776,52.776,52.7642,52.7642,42336.0
2015-06-12 10:50:00,89.39,89.4,89.38,89.39,76555.0,52.7701,52.776,52.7642,52.7701,76555.0
2015-06-12 10:55:00,89.4,89.4,89.39,89.4,24904.0,52.776,52.776,52.7701,52.776,24904.0
2015-06-12 11:00:00,89.4,89.41,89.38,89.41,57543.0,52.776,52.7819,52.7642,52.7819,57543.0
2015-06-12 11:05:00,89.41,89.43,89.4,89.42,24119.0,52.7819,52.7937,52.776,52.7878,24119.0
2015-06-12 11:10:00,89.43,89.48,89.41,89.47,135224.0,52.7937,52.8232,52.7819,52.8173,135224.0
2015-06-12 11:15:00,89.47,89.48,89.45,89.45,22704.0,52.8173,52.8232,52.8055,52.8055,22704.0
2015-06-12 11:20:00,89.45,89.48,89.45,89.48,111971.0,52.8055,52.8232,52.8055,52.8232,111971.0
2015-06-12 11:25:00,89.48,89.51,89.47,89.5,102516.0,52.8232,52.8409,52.8173,52.835,102516.0
2015-06-12 11:30:00,89.5,89.52,89.49,89.5,72038.0,52.835,52.8468,52.8291,52.835,72038.0
2015-06-12 11:35:00,89.49,89.5,89.46,89.47,11283.0,52.8291,52.835,52.8114,52.8173,11283.0
2015-06-12 11:40:00,89.47,89.47,89.46,89.46,8604.0,52.8173,52.8173,52.8114,52.8114,8604.0
2015-06-12 11:45:00,89.47,89.47,89.43,89.43,22616.0,52.8173,52.8173,52.7937,52.7937,22616.0
2015-06-12 11:50:00,89.43,89.46,89.42,89.45,29138.0,52.7937,52.8114,52.7878,52.8055,29138.0
2015-06-12 11:55:00,89.46,89.46,89.44,89.45,21367.0,52.8114,52.8114,52.7996,52.8055,21367.0
2015-06-12 12:00:00,89.45,89.46,89.42,89.42,23990.0,52.8055,52.8114,52.7878,52.7878,23990.0
2015-06-12 12:05:00,89.42,89.45,89.42,89.44,24188.0,52.7878,52.8055,52.7878,52.7996,24188.0
2015-06-12 12:10:00,89.44,89.44,89.41,89.43,26676.0,52.7996,52.7996,52.7819,52.7937,26676.0
2015-06-12 12:15:00,89.44,89.44,89.43,89.44,245618.0,52.7996,52.7996,52.7937,52.7996,245618.0
2015-06-12 12:20:00,89.43,89.44,89.43,89.44,12544.0,52.7937,52.7996,52.7937,52.7996,12544.0
2015-06-12 12:25:00,89.44,89.44,89.42,89.43,22086.0,52.7996,52.7996,52.7878,52.7937,22086.0
2015-06-12 12:30:00,89.43,89.44,89.41,89.41,27388.0,52.7937,52.7996,52.7819,52.7819,27388.0
2015-06-12 12:35:00,89.42,89.42,89.4,89.41,7895.0,52.7878,52.7878,52.776,52.7819,7895.0
2015-06-12 12:40:00,89.4,89.41,89.4,89.41,3048.0,52.776,52.7819,52.776,52.7819,3048.0
2015-06-12 12:45:00,89.41,89.41,89.4,89.4,14567.0,52.7819,52.7819,52.776,52.776,14567.0
2015-06-12 12:50:00,89.4,89.41,89.39,89.41,24226.0,52.776,52.7819,52.7701,52.7819,24226.0
2015-06-12 12:55:00,89.41,89.42,89.4,89.42,19994.0,52.7819,52.7878,52.776,52.7878,19994.0
2015-06-12 13:00:00,89.42,89.42,89.41,89.42,8264.0,52.7878,52.7878,52.7819,52.7878,8264.0
2015-06-12 13:05:00,89.42,89.42,89.41,89.42,9660.0,52.7878,52.7878,52.7819,52.7878,9660.0
2015-06-12 13:10:00,89.42,89.42,89.4,89.41,48017.0,52.7878,52.7878,52.776,52.7819,48017.0
2015-06-12 13:15:00,89.41,89.42,89.4,89.42,27498.0,52.7819,52.7878,52.776,52.7878,27498.0
2015-06-12 13:20:00,89.42,89.43,89.4,89.43,47526.0,52.7878,52.7937,52.776,52.7937,47526.0
2015-06-12 13:25:00,89.43,89.43,89.42,89.43,6023.0,52.7937,52.7937,52.7878,52.7937,6023.0
2015-06-12 13:30:00,89.43,89.44,89.42,89.44,27350.0,52.7937,52.7996,52.7878,52.7996,27350.0
2015-06-12 13:35:00,89.44,89.44,89.4,89.44,300515.0,52.7996,52.7996,52.776,52.7996,300515.0
2015-06-12 13:40:00,89.43,89.43,89.39,89.41,464085.0,52.7937,52.7937,52.7701,52.7819,464085.0
2015-06-12 13:45:00,89.4,89.41,89.38,89.39,26624.0,52.776,52.7819,52.7642,52.7701,26624.0
2015-06-12 13:50:00,89.4,89.4,89.38,89.39,38189.0,52.776,52.776,52.7642,52.7701,38189.0
2015-06-12 13:55:00,89.39,89.39,89.37,89.38,75000.0,52.7701,52.7701,52.7583,52.7642,75000.0
2015-06-12 14:00:00,89.38,89.4,89.37,89.39,83325.0,52.7642,52.776,52.7583,52.7701,83325.0
2015-06-12 14:05:00,89.4,89.4,89.37,89.38,15806.0,52.776,52.776,52.7583,52.7642,15806.0
2015-06-12 14:10:00,89.37,89.38,89.37,89.37,11142.0,52.7583,52.7642,52.7583,52.7583,11142.0
2015-06-12 14:15:00,89.38,89.38,89.37,89.38,65730.0,52.7642,52.7642,52.7583,52.7642,65730.0
2015-06-12 14:20:00,89.38,89.39,89.36,89.36,44062.0,52.7642,52.7701,52.7523,52.7523,44062.0
2015-06-12 14:25:00,89.36,89.37,89.35,89.35,48299.0,52.7523,52.7583,52.7464,52.7464,48299.0
2015-06-12 14:30:00,89.34,89.35,89.33,89.34,66723.0,52.7405,52.7464,52.7346,52.7405,66723.0
2015-06-12 14:35:00,89.34,89.35,89.33,89.35,71154.0,52.7405,52.7464,52.7346,52.7464,71154.0
2015-06-12 14:40:00,89.34,89.37,89.34,89.37,116520.0,52.7405,52.7583,52.7405,52.7583,116520.0
2015-06-12 14:45:00,89.37,89.39,89.36,89.38,124125.0,52.7583,52.7701,52.7523,52.7642,124125.0
2015-06-12 14:50:00,89.39,89.4,89.37,89.37,262771.0,52.7701,52.776,52.7583,52.7583,262771.0
2015-06-12 14:55:00,89.37,89.37,89.34,89.34,33672.0,52.7583,52.7583,52.7405,52.7405,33672.0
2015-06-12 15:00:00,89.34,89.36,89.34,89.36,41004.0,52.7405,52.7523,52.7405,52.7523,41004.0
2015-06-12 15:05:00,89.35,89.36,89.35,89.36,31323.0,52.7464,52.7523,52.7464,52.7523,31323.0
2015-06-12 15:10:00,89.36,89.36,89.34,89.34,39367.0,52.7523,52.7523,52.7405,52.7405,39367.0
2015-06-12 15:15:00,89.34,89.35,89.34,89.34,32871.0,52.7405,52.7464,52.7405,52.7405,32871.0
2015-06-12 15:20:00,89.34,89.35,89.33,89.34,87368.0,52.7405,52.7464,52.7346,52.7405,87368.0
2015-06-12 15:25:00,89.34,89.35,89.32,89.34,135456.0,52.7405,52.7464,52.7287,52.7405,135456.0
2015-06-12 15:30:00,89.34,89.35,89.32,89.33,48314.0,52.7405,52.7464,52.7287,52.7346,48314.0
2015-06-12 15:35:00,89.33,89.33,89.31,89.31,52849.0,52.7346,52.7346,52.7228,52.7228,52849.0
2015-06-12 15:40:00,89.31,89.32,89.31,89.31,83581.0,52.7228,52.7287,52.7228,52.7228,83581.0
2015-06-12 15:45:00,89.31,89.32,89.29,89.31,151249.0,52.7228,52.7287,52.711,52.7228,151249.0
2015-06-12 15:50:00,89.3,89.31,89.28,89.28,139435.0,52.7169,52.7228,52.7051,52.7051,139435.0
2015-06-12 15:55:00,89.28,89.28,89.24,89.26,287550.0,52.7051,52.7051,52.6815,52.6933,287550.0
2015-06-15 09:30:00,89.07,89.16,88.97,88.99,165460.0,52.5812,52.6343,52.5221,52.5339,165460.0
2015-06-15 09:35:00,88.98,89.04,88.97,89.04,79734.0,52.528,52.5634,52.5221,52.5634,79734.0
2015-06-15 09:40:00,89.03,89.05,89.02,89.03,43848.0,52.5575,52.5693,52.5516,52.5575,43848.0
2015-06-15 09:45:00,89.02,89.03,89.0,89.0,53784.0,52.5516,52.5575,52.5398,52.5398,53784.0
2015-06-15 09:50:00,89.0,89.16,88.99,89.04,169214.0,52.5398,52.6343,52.5339,52.5634,169214.0
2015-06-15 09:55:00,89.04,89.04,89.03,89.04,12643.0,52.5634,52.5634,52.5575,52.5634,12643.0
2015-06-15 10:00:00,89.04,89.05,89.01,89.04,98063.0,52.5634,52.5693,52.5457,52.5634,98063.0
2015-06-15 10:05:00,89.05,89.05,89.04,89.04,23943.0,52.5693,52.5693,52.5634,52.5634,23943.0
2015-06-15 10:10:00,89.04,89.05,89.02,89.05,64367.0,52.5634,52.5693,52.5516,52.5693,64367.0
2015-06-15 10:15:00,89.05,89.05,89.02,89.03,63696.0,52.5693,52.5693,52.5516,52.5575,63696.0
2015-06-15 10:20:00,89.04,89.05,89.03,89.03,45291.0,52.5634,52.5693,52.5575,52.5575,45291.0
2015-06-15 10:25:00,89.03,89.05,89.02,89.04,197553.0,52.5575,52.5693,52.5516,52.5634,197553.0
2015-06-15 10:30:00,89.04,89.04,89.01,89.02,168636.0,52.5634,52.5634,52.5457,52.5516,168636.0
2015-06-15 10:35:00,89.02,89.05,89.01,89.05,61498.0,52.5516,52.5693,52.5457,52.5693,61498.0
2015-06-15 10:40:00,89.05,89.05,89.02,89.03,32809.0,52.5693,52.5693,52.5516,52.5575,32809.0
2015-06-15 10:45:00,89.03,89.05,89.02,89.05,47517.0,52.5575,52.5693,52.5516,52.5693,47517.0
2015-06-15 10:50:00,89.05,89.05,89.04,89.05,33581.0,52.5693,52.5693,52.5634,52.5693,33581.0
2015-06-15 10:55:00,89.05,89.05,89.04,89.05,100400.0,52.5693,52.5693,52.5634,52.5693,100400.0
2015-06-15 11:00:00,89.05,89.08,89.04,89.07,129061.0,52.5693,52.5871,52.5634,52.5812,129061.0
2015-06-15 11:05:00,89.07,89.07,89.06,89.06,19249.0,52.5812,52.5812,52.5752,52.5752,19249.0
2015-06-15 11:10:00,89.06,89.1,89.06,89.08,159849.0,52.5752,52.5989,52.5752,52.5871,159849.0
2015-06-15 11:15:00,89.07,89.1,89.07,89.08,76566.0,52.5812,52.5989,52.5812,52.5871,76566.0
2015-06-15 11:20:00,89.08,89.09,89.06,89.07,156035.0,52.5871,52.593,52.5752,52.5812,156035.0
2015-06-15 11:25:00,89.07,89.08,89.05,89.05,24659.0,52.5812,52.5871,52.5693,52.5693,24659.0
2015-06-15 11:30:00,89.05,89.06,89.05,89.06,19876.0,52.5693,52.5752,52.5693,52.5752,19876.0
2015-06-15 11:35:00,89.05,89.06,89.05,89.05,12241.0,52.5693,52.5752,52.5693,52.5693,12241.0
2015-06-15 11:40:00,89.05,89.06,89.05,89.06,30139.0,52.5693,52.5752,52.5693,52.5752,30139.0
2015-06-15 11:45:00,89.05,89.06,89.05,89.06,36640.0,52.5693,52.5752,52.5693,52.5752,36640.0
2015-06-15 11:50:00,89.06,89.06,89.05,89.06,28092.0,52.5752,52.5752,52.5693,52.5752,28092.0
2015-06-15 11:55:00,89.06,89.06,89.04,89.05,235065.0,52.5752,52.5752,52.5634,52.5693,235065.0
2015-06-15 12:00:00,89.05,89.05,89.04,89.05,24556.0,52.5693,52.5693,52.5634,52.5693,24556.0
2015-06-15 12:05:00,89.05,89.05,89.04,89.05,24778.0,52.5693,52.5693,52.5634,52.5693,24778.0
2015-06-15 12:10:00,89.04,89.05,89.04,89.05,19600.0,52.5634,52.5693,52.5634,52.5693,19600.0
2015-06-15 12:15:00,89.05,89.05,89.04,89.05,8262.0,52.5693,52.5693,52.5634,52.5693,8262.0
2015-06-15 12:20:00,89.05,89.05,89.04,89.04,16968.0,52.5693,52.5693,52.5634,52.5634,16968.0
2015-06-15 12:25:00,89.04,89.05,89.04,89.05,26563.0,52.5634,52.5693,52.5634,52.5693,26563.0
2015-06-15 12:30:00,89.05,89.05,89.04,89.05,16903.0,52.5693,52.5693,52.5634,52.5693,16903.0
2015-06-15 12:35:00,89.05,89.05,89.04,89.05,17456.0,52.5693,52.5693,52.5634,52.5693,17456.0
2015-06-15 12:40:00,89.05,89.05,89.04,89.04,10109.0,52.5693,52.5693,52.5634,52.5634,10109.0
2015-06-15 12:45:00,89.04,89.05,89.04,89.05,37296.0,52.5634,52.5693,52.5634,52.5693,37296.0
2015-06-15 12:50:00,89.05,89.05,89.04,89.05,28096.0,52.5693,52.5693,52.5634,52.5693,28096.0
2015-06-15 12:55:00,89.05,89.05,89.04,89.04,18399.0,52.5693,52.5693,52.5634,52.5634,18399.0
2015-06-15 13:00:00,89.04,89.09,89.04,89.09,100742.0,52.5634,52.593,52.5634,52.593,100742.0
2015-06-15 13:05:00,89.09,89.12,89.08,89.09,62548.0,52.593,52.6107,52.5871,52.593,62548.0
2015-06-15 13:10:00,89.09,89.1,89.09,89.09,10959.0,52.593,52.5989,52.593,52.593,10959.0
2015-06-15 13:15:00,89.09,89.1,89.08,89.09,58069.0,52.593,52.5989,52.5871,52.593,58069.0
2015-06-15 13:20:00,89.09,89.1,89.04,89.08,1369029.0,52.593,52.5989,52.5634,52.5871,1369029.0
2015-06-15 13:25:00,89.08,89.08,89.04,89.04,78278.0,52.5871,52.5871,52.5634,52.5634,78278.0
2015-06-15 13:30:00,89.05,89.05,89.04,89.05,27981.0,52.5693,52.5693,52.5634,52.5693,27981.0
2015-06-15 13:35:00,89.05,89.05,89.03,89.03,41005.0,52.5693,52.5693,52.5575,52.5575,41005.0
2015-06-15 13:40:00,89.03,89.04,89.02,89.02,96715.0,52.5575,52.5634,52.5516,52.5516,96715.0
2015-06-15 13:45:00,89.03,89.04,89.03,89.03,40801.0,52.5575,52.5634,52.5575,52.5575,40801.0
2015-06-15 13:50:00,89.03,89.08,89.01,89.01,166376.0,52.5575,52.5871,52.5457,52.5457,166376.0
2015-06-15 13:55:00,89.02,89.04,89.0,89.0,255394.0,52.5516,52.5634,52.5398,52.5398,255394.0
2015-06-15 14:00:00,89.03,89.03,89.02,89.03,46245.0,52.5575,52.5575,52.5516,52.5575,46245.0
2015-06-15 14:05:00,89.03,89.03,89.02,89.03,121558.0,52.5575,52.5575,52.5516,52.5575,121558.0
2015-06-15 14:10:00,89.03,89.03,89.02,89.03,15127.0,52.5575,52.5575,52.5516,52.5575,15127.0
2015-06-15 14:15:00,89.02,89.03,89.02,89.03,24588.0,52.5516,52.5575,52.5516,52.5575,24588.0
2015-06-15 14:20:00,89.03,89.03,89.02,89.03,42602.0,52.5575,52.5575,52.5516,52.5575,42602.0
2015-06-15 14:25:00,89.02,89.03,88.99,89.01,415729.0,52.5516,52.5575,52.5339,52.5457,415729.0
2015-06-15 14:30:00,89.01,89.02,88.99,88.99,450198.0,52.5457,52.5516,52.5339,52.5339,450198.0
2015-06-15 14:35:00,88.99,89.0,88.99,88.99,13583.0,52.5339,52.5398,52.5339,52.5339,13583.0
2015-06-15 14:40:00,88.99,89.0,88.99,88.99,16879.0,52.5339,52.5398,52.5339,52.5339,16879.0
2015-06-15 14:45:00,89.0,89.0,88.99,88.99,16757.0,52.5398,52.5398,52.5339,52.5339,16757.0
2015-06-15 14:50:00,88.99,89.0,88.98,88.98,33711.0,52.5339,52.5398,52.528,52.528,33711.0
2015-06-15 14:55:00,88.98,88.99,88.98,88.98,26223.0,52.528,52.5339,52.528,52.528,26223.0
2015-06-15 15:00:00,88.98,88.99,88.97,88.98,62544.0,52.528,52.5339,52.5221,52.528,62544.0
2015-06-15 15:05:00,88.98,89.0,88.96,88.96,274080.0,52.528,52.5398,52.5162,52.5162,274080.0
2015-06-15 15:10:00,88.96,88.97,88.96,88.96,46848.0,52.5162,52.5221,52.5162,52.5162,46848.0
2015-06-15 15:15:00,88.96,88.98,88.95,88.97,392335.0,52.5162,52.528,52.5103,52.5221,392335.0
2015-06-15 15:20:00,88.97,88.98,88.96,88.98,139719.0,52.5221,52.528,52.5162,52.528,139719.0
2015-06-15 15:25:00,88.97,88.98,88.96,88.96,92690.0,52.5221,52.528,52.5162,52.5162,92690.0
2015-06-15 15:30:00,88.95,88.96,88.93,88.94,301154.0,52.5103,52.5162,52.4985,52.5044,301154.0
2015-06-15 15:35:00,88.94,88.94,88.92,88.92,305526.0,52.5044,52.5044,52.4926,52.4926,305526.0
2015-06-15 15:40:00,88.92,88.93,88.89,88.9,282868.0,52.4926,52.4985,52.4749,52.4808,282868.0
2015-06-15 15:45:00,88.89,88.92,88.88,88.89,470885.0,52.4749,52.4926,52.469,52.4749,470885.0
2015-06-15 15:50:00,88.88,88.89,88.85,88.85,544584.0,52.469,52.4749,52.4513,52.4513,544584.0
2015-06-15 15:55:00,88.85,88.85,88.81,88.84,944447.0,52.4513,52.4513,52.4277,52.4454,944447.0
2015-06-16 09:30:00,88.81,88.89,88.81,88.87,78472.0,52.4277,52.4749,52.4277,52.4631,78472.0
2015-06-16 09:35:00,88.87,88.95,88.84,88.95,418026.0,52.4631,52.5103,52.4454,52.5103,418026.0
2015-06-16 09:40:00,88.95,88.96,88.95,88.95,25321.0,52.5103,52.5162,52.5103,52.5103,25321.0
2015-06-16 09:45:00,88.95,88.98,88.94,88.97,81430.0,52.5103,52.528,52.5044,52.5221,81430.0
2015-06-16 09:50:00,88.95,88.99,88.95,88.97,127963.0,52.5103,52.5339,52.5103,52.5221,127963.0
2015-06-16 09:55:00,88.98,88.99,88.98,88.98,22602.0,52.528,52.5339,52.528,52.528,22602.0
2015-06-16 10:00:00,88.98,89.02,88.98,89.02,71462.0,52.528,52.5516,52.528,52.5516,71462.0
2015-06-16 10:05:00,89.02,89.03,89.01,89.02,216152.0,52.5516,52.5575,52.5457,52.5516,216152.0
2015-06-16 10:10:00,89.01,89.02,88.94,88.94,46569.0,52.5457,52.5516,52.5044,52.5044,46569.0
2015-06-16 10:15:00,88.94,88.96,88.93,88.95,43437.0,52.5044,52.5162,52.4985,52.5103,43437.0
2015-06-16 10:20:00,88.95,88.95,88.94,88.94,19279.0,52.5103,52.5103,52.5044,52.5044,19279.0
2015-06-16 10:25:00,88.95,88.97,88.94,88.97,54157.0,52.5103,52.5221,52.5044,52.5221,54157.0
2015-06-16 10:30:00,88.97,88.98,88.95,88.98,68103.0,52.5221,52.528,52.5103,52.528,68103.0
2015-06-16 10:35:00,88.97,88.98,88.95,88.96,36731.0,52.5221,52.528,52.5103,52.5162,36731.0
2015-06-16 10:40:00,88.95,89.0,88.95,89.0,15650.0,52.5103,52.5398,52.5103,52.5398,15650.0
2015-06-16 10:45:00,89.0,89.0,88.98,88.98,20218.0,52.5398,52.5398,52.528,52.528,20218.0
2015-06-16 10:50:00,88.99,88.99,88.97,88.97,10276.0,52.5339,52.5339,52.5221,52.5221,10276.0
2015-06-16 10:55:00,88.98,88.98,88.96,88.96,5437.0,52.528,52.528,52.5162,52.5162,5437.0
2015-06-16 11:00:00,88.97,88.97,88.96,88.97,3969.0,52.5221,52.5221,52.5162,52.5221,3969.0
2015-06-16 11:05:00,88.96,88.98,88.96,88.97,91618.0,52.5162,52.528,52.5162,52.5221,91618.0
2015-06-16 11:10:00,88.97,89.02,88.96,89.01,95009.0,52.5221,52.5516,52.5162,52.5457,95009.0
2015-06-16 11:15:00,89.02,89.03,89.0,89.03,78771.0,52.5516,52.5575,52.5398,52.5575,78771.0
2015-06-16 11:20:00,89.03,89.03,89.0,89.0,36691.0,52.5575,52.5575,52.5398,52.5398,36691.0
2015-06-16 11:25:00,89.0,89.02,89.0,89.02,22554.0,52.5398,52.5516,52.5398,52.5516,22554.0
2015-06-16 11:30:00,89.01,89.01,89.0,89.0,12337.0,52.5457,52.5457,52.5398,52.5398,12337.0
2015-06-16 11:35:00,89.01,89.02,89.0,89.01,9841.0,52.5457,52.5516,52.5398,52.5457,9841.0
2015-06-16 11:40:00,89.02,89.02,89.01,89.02,18957.0,52.5516,52.5516,52.5457,52.5516,18957.0
2015-06-16 11:45:00,89.02,89.02,89.01,89.02,8638.0,52.5516,52.5516,52.5457,52.5516,8638.0
2015-06-16 11:50:00,89.02,89.02,89.01,89.02,8753.0,52.5516,52.5516,52.5457,52.5516,8753.0
2015-06-16 11:55:00,89.02,89.02,89.01,89.02,8645.0,52.5516,52.5516,52.5457,52.5516,8645.0
2015-06-16 12:00:00,89.02,89.04,89.01,89.03,35230.0,52.5516,52.5634,52.5457,52.5575,35230.0
2015-06-16 12:05:00,89.02,89.04,89.02,89.04,14744.0,52.5516,52.5634,52.5516,52.5634,14744.0
2015-06-16 12:10:00,89.03,89.04,89.03,89.03,6045.0,52.5575,52.5634,52.5575,52.5575,6045.0
2015-06-16 12:15:00,89.03,89.04,89.01,89.04,36366.0,52.5575,52.5634,52.5457,52.5634,36366.0
2015-06-16 12:20:00,89.03,89.04,89.03,89.04,68900.0,52.5575,52.5634,52.5575,52.5634,68900.0
2015-06-16 12:25:00,89.04,89.06,89.03,89.06,13747.0,52.5634,52.5752,52.5575,52.5752,13747.0
2015-06-16 12:30:00,89.06,89.07,89.04,89.07,24972.0,52.5752,52.5812,52.5634,52.5812,24972.0
2015-06-16 12:35:00,89.06,89.07,89.05,89.06,16979.0,52.5752,52.5812,52.5693,52.5752,16979.0
2015-06-16 12:40:00,89.06,89.07,89.06,89.07,7986.0,52.5752,52.5812,52.5752,52.5812,7986.0
2015-06-16 12:45:00,89.07,89.07,89.06,89.07,4725.0,52.5812,52.5812,52.5752,52.5812,4725.0
2015-06-16 12:50:00,89.07,89.08,89.06,89.08,34141.0,52.5812,52.5871,52.5752,52.5871,34141.0
2015-06-16 12:55:00,89.08,89.1,89.06,89.07,118288.0,52.5871,52.5989,52.5752,52.5812,118288.0
2015-06-16 13:00:00,89.07,89.12,89.07,89.12,118607.0,52.5812,52.6107,52.5812,52.6107,118607.0
2015-06-16 13:05:00,89.12,89.13,89.11,89.12,77170.0,52.6107,52.6166,52.6048,52.6107,77170.0
2015-06-16 13:10:00,89.12,89.13,89.11,89.13,70176.0,52.6107,52.6166,52.6048,52.6166,70176.0
2015-06-16 13:15:00,89.13,89.13,89.12,89.13,2234.0,52.6166,52.6166,52.6107,52.6166,2234.0
2015-06-16 13:20:00,89.13,89.13,89.12,89.13,4230.0,52.6166,52.6166,52.6107,52.6166,4230.0
2015-06-16 13:25:00,89.13,89.15,89.13,89.15,18009.0,52.6166,52.6284,52.6166,52.6284,18009.0
2015-06-16 13:30:00,89.14,89.15,89.12,89.15,17276.0,52.6225,52.6284,52.6107,52.6284,17276.0
2015-06-16 13:35:00,89.15,89.17,89.14,89.17,118588.0,52.6284,52.6402,52.6225,52.6402,118588.0
2015-06-16 13:40:00,89.17,89.19,89.15,89.16,64424.0,52.6402,52.652,52.6284,52.6343,64424.0
2015-06-16 13:45:00,89.16,89.16,89.13,89.13,13791.0,52.6343,52.6343,52.6166,52.6166,13791.0
2015-06-16 13:50:00,89.14,89.14,89.12,89.14,22450.0,52.6225,52.6225,52.6107,52.6225,22450.0
2015-06-16 13:55:00,89.13,89.14,89.12,89.14,22427.0,52.6166,52.6225,52.6107,52.6225,22427.0
2015-06-16 14:00:00,89.14,89.15,89.13,89.15,16371.0,52.6225,52.6284,52.6166,52.6284,16371.0
2015-06-16 14:05:00,89.15,89.19,89.14,89.18,123192.0,52.6284,52.652,52.6225,52.6461,123192.0
2015-06-16 14:10:00,89.18,89.19,89.17,89.19,20144.0,52.6461,52.652,52.6402,52.652,20144.0
2015-06-16 14:15:00,89.19,89.19,89.17,89.17,22288.0,52.652,52.652,52.6402,52.6402,22288.0
2015-06-16 14:20:00,89.17,89.21,89.17,89.2,150338.0,52.6402,52.6638,52.6402,52.6579,150338.0
2015-06-16 14:25:00,89.2,89.21,89.19,89.2,53032.0,52.6579,52.6638,52.652,52.6579,53032.0
2015-06-16 14:30:00,89.19,89.23,89.19,89.23,93966.0,52.652,52.6756,52.652,52.6756,93966.0
2015-06-16 14:35:00,89.23,89.24,89.22,89.22,111270.0,52.6756,52.6815,52.6697,52.6697,111270.0
2015-06-16 14:40:00,89.22,89.23,89.2,89.2,33638.0,52.6697,52.6756,52.6579,52.6579,33638.0
2015-06-16 14:45:00,89.2,89.21,89.2,89.2,24927.0,52.6579,52.6638,52.6579,52.6579,24927.0
2015-06-16 14:50:00,89.2,89.21,89.19,89.21,97170.0,52.6579,52.6638,52.652,52.6638,97170.0
2015-06-16 14:55:00,89.21,89.25,89.21,89.23,55753.0,52.6638,52.6874,52.6638,52.6756,55753.0
2015-06-16 15:00:00,89.23,89.25,89.23,89.25,33787.0,52.6756,52.6874,52.6756,52.6874,33787.0
2015-06-16 15:05:00,89.24,89.25,89.23,89.24,61164.0,52.6815,52.6874,52.6756,52.6815,61164.0
2015-06-16 15:10:00,89.24,89.28,89.23,89.28,44903.0,52.6815,52.7051,52.6756,52.7051,44903.0
2015-06-16 15:15:00,89.27,89.3,89.27,89.3,52493.0,52.6992,52.7169,52.6992,52.7169,52493.0
2015-06-16 15:20:00,89.3,89.3,89.25,89.25,75797.0,52.7169,52.7169,52.6874,52.6874,75797.0
2015-06-16 15:25:00,89.25,89.26,89.23,89.25,74289.0,52.6874,52.6933,52.6756,52.6874,74289.0
2015-06-16 15:30:00,89.26,89.26,89.24,89.24,69396.0,52.6933,52.6933,52.6815,52.6815,69396.0
2015-06-16 15:35:00,89.24,89.25,89.24,89.25,73569.0,52.6815,52.6874,52.6815,52.6874,73569.0
2015-06-16 15:40:00,89.25,89.25,89.22,89.22,71747.0,52.6874,52.6874,52.6697,52.6697,71747.0
2015-06-16 15:45:00,89.22,89.29,89.21,89.27,146102.0,52.6697,52.711,52.6638,52.6992,146102.0
2015-06-16 15:50:00,89.28,89.3,89.24,89.3,158355.0,52.7051,52.7169,52.6815,52.7169,158355.0
2015-06-16 15:55:00,89.3,89.34,89.29,89.34,309954.0,52.7169,52.7405,52.711,52.7405,309954.0
2015-06-17 09:30:00,89.2,89.37,89.2,89.37,63064.0,52.6579,52.7583,52.6579,52.7583,63064.0
2015-06-17 09:35:00,89.36,89.38,89.33,89.36,12864.0,52.7523,52.7642,52.7346,52.7523,12864.0
2015-06-17 09:40:00,89.35,89.36,89.35,89.35,28377.0,52.7464,52.7523,52.7464,52.7464,28377.0
2015-06-17 09:45:00,89.35,89.36,89.35,89.35,24858.0,52.7464,52.7523,52.7464,52.7464,24858.0
2015-06-17 09:50:00,89.35,89.36,89.31,89.32,15299.0,52.7464,52.7523,52.7228,52.7287,15299.0
2015-06-17 09:55:00,89.32,89.32,89.28,89.29,19472.0,52.7287,52.7287,52.7051,52.711,19472.0
2015-06-17 10:00:00,89.29,89.3,89.27,89.27,61987.0,52.711,52.7169,52.6992,52.6992,61987.0
2015-06-17 10:05:00,89.28,89.28,89.25,89.28,5083.0,52.7051,52.7051,52.6874,52.7051,5083.0
2015-06-17 10:10:00,89.27,89.3,89.27,89.28,12058.0,52.6992,52.7169,52.6992,52.7051,12058.0
2015-06-17 10:15:00,89.28,89.29,89.26,89.27,3343.0,52.7051,52.711,52.6933,52.6992,3343.0
2015-06-17 10:20:00,89.27,89.27,89.24,89.26,13866.0,52.6992,52.6992,52.6815,52.6933,13866.0
2015-06-17 10:25:00,89.25,89.27,89.25,89.25,85825.0,52.6874,52.6992,52.6874,52.6874,85825.0
2015-06-17 10:30:00,89.24,89.25,89.22,89.23,26887.0,52.6815,52.6874,52.6697,52.6756,26887.0
2015-06-17 10:35:00,89.24,89.26,89.21,89.22,7894.0,52.6815,52.6933,52.6638,52.6697,7894.0
2015-06-17 10:40:00,89.21,89.22,89.21,89.21,2885.0,52.6638,52.6697,52.6638,52.6638,2885.0
2015-06-17 10:45:00,89.22,89.22,89.19,89.19,29234.0,52.6697,52.6697,52.652,52.652,29234.0
2015-06-17 10:50:00,89.19,89.22,89.17,89.2,573613.0,52.652,52.6697,52.6402,52.6579,573613.0
2015-06-17 10:55:00,89.2,89.21,89.18,89.19,42686.0,52.6579,52.6638,52.6461,52.652,42686.0
2015-06-17 11:00:00,89.2,89.2,89.18,89.19,5496.0,52.6579,52.6579,52.6461,52.652,5496.0
2015-06-17 11:05:00,89.18,89.19,89.17,89.17,26901.0,52.6461,52.652,52.6402,52.6402,26901.0
2015-06-17 11:10:00,89.17,89.22,89.17,89.17,24963.0,52.6402,52.6697,52.6402,52.6402,24963.0
2015-06-17 11:15:00,89.17,89.18,89.17,89.17,5721.0,52.6402,52.6461,52.6402,52.6402,5721.0
2015-06-17 11:20:00,89.17,89.18,89.17,89.17,4673.0,52.6402,52.6461,52.6402,52.6402,4673.0
2015-06-17 11:25:00,89.17,89.18,89.15,89.15,33416.0,52.6402,52.6461,52.6284,52.6284,33416.0
2015-06-17 11:30:00,89.15,89.16,89.12,89.13,33732.0,52.6284,52.6343,52.6107,52.6166,33732.0
2015-06-17 11:35:00,89.13,89.16,89.11,89.14,27145.0,52.6166,52.6343,52.6048,52.6225,27145.0
2015-06-17 11:40:00,89.14,89.14,89.12,89.13,14649.0,52.6225,52.6225,52.6107,52.6166,14649.0
2015-06-17 11:45:00,89.12,89.15,89.11,89.15,16011.0,52.6107,52.6284,52.6048,52.6284,16011.0
2015-06-17 11:50:00,89.15,89.15,89.14,89.15,2604.0,52.6284,52.6284,52.6225,52.6284,2604.0
2015-06-17 11:55:00,89.14,89.14,89.12,89.14,18884.0,52.6225,52.6225,52.6107,52.6225,18884.0
2015-06-17 12:00:00,89.14,89.15,89.13,89.14,13327.0,52.6225,52.6284,52.6166,52.6225,13327.0
2015-06-17 12:05:00,89.14,89.14,89.1,89.11,59910.0,52.6225,52.6225,52.5989,52.6048,59910.0
2015-06-17 12:10:00,89.11,89.11,89.08,89.08,102482.0,52.6048,52.6048,52.5871,52.5871,102482.0
2015-06-17 12:15:00,89.08,89.09,89.06,89.07,78478.0,52.5871,52.593,52.5752,52.5812,78478.0
2015-06-17 12:20:00,89.06,89.07,89.06,89.06,17251.0,52.5752,52.5812,52.5752,52.5752,17251.0
2015-06-17 12:25:00,89.06,89.1,89.06,89.08,33480.0,52.5752,52.5989,52.5752,52.5871,33480.0
2015-06-17 12:30:00,89.08,89.08,89.07,89.08,8838.0,52.5871,52.5871,52.5812,52.5871,8838.0
2015-06-17 12:35:00,89.07,89.08,89.07,89.08,79333.0,52.5812,52.5871,52.5812,52.5871,79333.0
2015-06-17 12:40:00,89.07,89.11,89.07,89.07,57110.0,52.5812,52.6048,52.5812,52.5812,57110.0
2015-06-17 12:45:00,89.07,89.09,89.06,89.07,50610.0,52.5812,52.593,52.5752,52.5812,50610.0
2015-06-17 12:50:00,89.07,89.07,89.04,89.05,56503.0,52.5812,52.5812,52.5634,52.5693,56503.0
2015-06-17 12:55:00,89.04,89.05,89.02,89.03,28157.0,52.5634,52.5693,52.5516,52.5575,28157.0
2015-06-17 13:00:00,89.03,89.03,89.01,89.02,8271.0,52.5575,52.5575,52.5457,52.5516,8271.0
2015-06-17 13:05:00,89.01,89.01,89.0,89.0,27652.0,52.5457,52.5457,52.5398,52.5398,27652.0
2015-06-17 13:10:00,89.0,89.01,88.99,88.99,45727.0,52.5398,52.5457,52.5339,52.5339,45727.0
2015-06-17 13:15:00,88.99,89.0,88.99,88.99,39974.0,52.5339,52.5398,52.5339,52.5339,39974.0
2015-06-17 13:20:00,89.0,89.0,88.98,88.98,53587.0,52.5398,52.5398,52.528,52.528,53587.0
2015-06-17 13:25:00,88.98,89.02,88.98,89.02,84176.0,52.528,52.5516,52.528,52.5516,84176.0
2015-06-17 13:30:00,89.02,89.02,89.01,89.02,34723.0,52.5516,52.5516,52.5457,52.5516,34723.0
2015-06-17 13:35:00,89.01,89.04,89.01,89.04,48707.0,52.5457,52.5634,52.5457,52.5634,48707.0
2015-06-17 13:40:00,89.03,89.04,88.99,89.0,49852.0,52.5575,52.5634,52.5339,52.5398,49852.0
2015-06-17 13:45:00,89.0,89.02,88.99,89.01,90792.0,52.5398,52.5516,52.5339,52.5457,90792.0
2015-06-17 13:50:00,89.02,89.07,89.0,89.07,65211.0,52.5516,52.5812,52.5398,52.5812,65211.0
2015-06-17 13:55:00,89.07,89.07,89.0,89.01,36747.0,52.5812,52.5812,52.5398,52.5457,36747.0
2015-06-17 14:00:00,89.01,89.15,88.94,89.1,88796.0,52.5457,52.6284,52.5044,52.5989,88796.0
2015-06-17 14:05:00,89.12,89.18,89.06,89.18,17580.0,52.6107,52.6461,52.5752,52.6461,17580.0
2015-06-17 14:10:00,89.17,89.24,89.15,89.23,128185.0,52.6402,52.6815,52.6284,52.6756,128185.0
2015-06-17 14:15:00,89.24,89.26,89.19,89.22,71235.0,52.6815,52.6933,52.652,52.6697,71235.0
2015-06-17 14:20:00,89.22,89.22,89.11,89.14,39123.0,52.6697,52.6697,52.6048,52.6225,39123.0
2015-06-17 14:25:00,89.13,89.21,89.12,89.17,34047.0,52.6166,52.6638,52.6107,52.6402,34047.0
2015-06-17 14:30:00,89.18,89.25,89.17,89.25,23998.0,52.6461,52.6874,52.6402,52.6874,23998.0
2015-06-17 14:35:00,89.24,89.25,89.21,89.24,42060.0,52.6815,52.6874,52.6638,52.6815,42060.0
2015-06-17 14:40:00,89.24,89.31,89.24,89.31,148756.0,52.6815,52.7228,52.6815,52.7228,148756.0
2015-06-17 14:45:00,89.3,89.36,89.3,89.34,194863.0,52.7169,52.7523,52.7169,52.7405,194863.0
2015-06-17 14:50:00,89.35,89.36,89.33,89.33,56346.0,52.7464,52.7523,52.7346,52.7346,56346.0
2015-06-17 14:55:00,89.34,89.35,89.32,89.33,64033.0,52.7405,52.7464,52.7287,52.7346,64033.0
2015-06-17 15:00:00,89.34,89.35,89.31,89.33,67978.0,52.7405,52.7464,52.7228,52.7346,67978.0
2015-06-17 15:05:00,89.34,89.35,89.33,89.34,208054.0,52.7405,52.7464,52.7346,52.7405,208054.0
2015-06-17 15:10:00,89.35,89.36,89.34,89.35,78524.0,52.7464,52.7523,52.7405,52.7464,78524.0
2015-06-17 15:15:00,89.35,89.38,89.35,89.36,96274.0,52.7464,52.7642,52.7464,52.7523,96274.0
2015-06-17 15:20:00,89.36,89.37,89.36,89.36,49436.0,52.7523,52.7583,52.7523,52.7523,49436.0
2015-06-17 15:25:00,89.36,89.39,89.35,89.38,193532.0,52.7523,52.7701,52.7464,52.7642,193532.0
2015-06-17 15:30:00,89.39,89.4,89.37,89.4,282274.0,52.7701,52.776,52.7583,52.776,282274.0
2015-06-17 15:35:00,89.39,89.4,89.35,89.35,64568.0,52.7701,52.776,52.7464,52.7464,64568.0
2015-06-17 15:40:00,89.35,89.39,89.34,89.39,94895.0,52.7464,52.7701,52.7405,52.7701,94895.0
2015-06-17 15:45:00,89.39,89.4,89.34,89.35,212571.0,52.7701,52.776,52.7405,52.7464,212571.0
2015-06-17 15:50:00,89.35,89.39,89.32,89.33,119463.0,52.7464,52.7701,52.7287,52.7346,119463.0
2015-06-17 15:55:00,89.33,89.35,89.2,89.27,342440.0,52.7346,52.7464,52.6579,52.6992,342440.0
2015-06-18 09:30:00,89.29,89.45,89.29,89.45,114762.0,52.711,52.8055,52.711,52.8055,114762.0
2015-06-18 09:35:00,89.45,89.5,89.44,89.5,115405.0,52.8055,52.835,52.7996,52.835,115405.0
2015-06-18 09:40:00,89.5,89.5,89.47,89.49,61105.0,52.835,52.835,52.8173,52.8291,61105.0
2015-06-18 09:45:00,89.49,89.54,89.49,89.53,82456.0,52.8291,52.8586,52.8291,52.8527,82456.0
2015-06-18 09:50:00,89.53,89.55,89.53,89.54,91877.0,52.8527,52.8645,52.8527,52.8586,91877.0
2015-06-18 09:55:00,89.54,89.55,89.52,89.54,63337.0,52.8586,52.8645,52.8468,52.8586,63337.0
2015-06-18 10:00:00,89.54,89.56,89.5,89.55,412867.0,52.8586,52.8704,52.835,52.8645,412867.0
2015-06-18 10:05:00,89.55,89.57,89.54,89.56,51556.0,52.8645,52.8763,52.8586,52.8704,51556.0
2015-06-18 10:10:00,89.56,89.56,89.54,89.55,23234.0,52.8704,52.8704,52.8586,52.8645,23234.0
2015-06-18 10:15:00,89.54,89.55,89.52,89.54,26221.0,52.8586,52.8645,52.8468,52.8586,26221.0
2015-06-18 10:20:00,89.54,89.56,89.52,89.55,125403.0,52.8586,52.8704,52.8468,52.8645,125403.0
2015-06-18 10:25:00,89.55,89.56,89.54,89.55,84845.0,52.8645,52.8704,52.8586,52.8645,84845.0
2015-06-18 10:30:00,89.54,89.55,89.51,89.51,107690.0,52.8586,52.8645,52.8409,52.8409,107690.0
2015-06-18 10:35:00,89.51,89.52,89.5,89.5,39989.0,52.8409,52.8468,52.835,52.835,39989.0
2015-06-18 10:40:00,89.51,89.51,89.49,89.5,85646.0,52.8409,52.8409,52.8291,52.835,85646.0
2015-06-18 10:45:00,89.5,89.51,89.48,89.5,68974.0,52.835,52.8409,52.8232,52.835,68974.0
2015-06-18 10:50:00,89.5,89.53,89.49,89.52,69703.0,52.835,52.8527,52.8291,52.8468,69703.0
2015-06-18 10:55:00,89.51,89.53,89.51,89.52,33498.0,52.8409,52.8527,52.8409,52.8468,33498.0
2015-06-18 11:00:00,89.51,89.55,89.51,89.54,34030.0,52.8409,52.8645,52.8409,52.8586,34030.0
2015-06-18 11:05:00,89.54,89.55,89.54,89.54,20452.0,52.8586,52.8645,52.8586,52.8586,20452.0
2015-06-18 11:10:00,89.54,89.54,89.5,89.53,41143.0,52.8586,52.8586,52.835,52.8527,41143.0
2015-06-18 11:15:00,89.53,89.54,89.5,89.51,227163.0,52.8527,52.8586,52.835,52.8409,227163.0
2015-06-18 11:20:00,89.52,89.53,89.51,89.52,106851.0,52.8468,52.8527,52.8409,52.8468,106851.0
2015-06-18 11:25:00,89.52,89.55,89.51,89.54,66356.0,52.8468,52.8645,52.8409,52.8586,66356.0
2015-06-18 11:30:00,89.54,89.55,89.53,89.54,27260.0,52.8586,52.8645,52.8527,52.8586,27260.0
2015-06-18 11:35:00,89.54,89.54,89.53,89.54,1454.0,52.8586,52.8586,52.8527,52.8586,1454.0
2015-06-18 11:40:00,89.54,89.55,89.54,89.55,34755.0,52.8586,52.8645,52.8586,52.8645,34755.0
2015-06-18 11:45:00,89.55,89.55,89.54,89.54,9829.0,52.8645,52.8645,52.8586,52.8586,9829.0
2015-06-18 11:50:00,89.54,89.55,89.53,89.55,38937.0,52.8586,52.8645,52.8527,52.8645,38937.0
2015-06-18 11:55:00,89.55,89.55,89.53,89.54,24139.0,52.8645,52.8645,52.8527,52.8586,24139.0
2015-06-18 12:00:00,89.53,89.54,89.53,89.54,88067.0,52.8527,52.8586,52.8527,52.8586,88067.0
2015-06-18 12:05:00,89.54,89.54,89.53,89.54,14167.0,52.8586,52.8586,52.8527,52.8586,14167.0
2015-06-18 12:10:00,89.54,89.54,89.52,89.54,25473.0,52.8586,52.8586,52.8468,52.8586,25473.0
2015-06-18 12:15:00,89.54,89.54,89.52,89.53,43356.0,52.8586,52.8586,52.8468,52.8527,43356.0
2015-06-18 12:20:00,89.53,89.56,89.52,89.56,249256.0,52.8527,52.8704,52.8468,52.8704,249256.0
2015-06-18 12:25:00,89.56,89.61,89.56,89.6,284098.0,52.8704,52.8999,52.8704,52.894,284098.0
2015-06-18 12:30:00,89.6,89.66,89.6,89.65,119632.0,52.894,52.9294,52.894,52.9235,119632.0
2015-06-18 12:35:00,89.64,89.69,89.64,89.65,214691.0,52.9176,52.9472,52.9176,52.9235,214691.0
2015-06-18 12:40:00,89.66,89.68,89.61,89.65,257873.0,52.9294,52.9413,52.8999,52.9235,257873.0
2015-06-18 12:45:00,89.65,89.66,89.64,89.64,93457.0,52.9235,52.9294,52.9176,52.9176,93457.0
2015-06-18 12:50:00,89.65,89.65,89.61,89.62,22011.0,52.9235,52.9235,52.8999,52.9058,22011.0
2015-06-18 12:55:00,89.61,89.62,89.59,89.59,14154.0,52.8999,52.9058,52.8881,52.8881,14154.0
2015-06-18 13:00:00,89.59,89.62,89.59,89.6,20773.0,52.8881,52.9058,52.8881,52.894,20773.0
2015-06-18 13:05:00,89.6,89.62,89.6,89.61,11981.0,52.894,52.9058,52.894,52.8999,11981.0
2015-06-18 13:10:00,89.6,89.62,89.6,89.6,12708.0,52.894,52.9058,52.894,52.894,12708.0
2015-06-18 13:15:00,89.6,89.61,89.56,89.57,146576.0,52.894,52.8999,52.8704,52.8763,146576.0
2015-06-18 13:20:00,89.57,89.57,89.55,89.55,32339.0,52.8763,52.8763,52.8645,52.8645,32339.0
2015-06-18 13:25:00,89.56,89.56,89.55,89.56,28816.0,52.8704,52.8704,52.8645,52.8704,28816.0
2015-06-18 13:30:00,89.55,89.58,89.55,89.58,54675.0,52.8645,52.8822,52.8645,52.8822,54675.0
2015-06-18 13:35:00,89.57,89.6,89.57,89.58,56288.0,52.8763,52.894,52.8763,52.8822,56288.0
2015-06-18 13:40:00,89.59,89.6,89.58,89.59,47133.0,52.8881,52.894,52.8822,52.8881,47133.0
2015-06-18 13:45:00,89.59,89.6,89.59,89.59,27671.0,52.8881,52.894,52.8881,52.8881,27671.0
2015-06-18 13:50:00,89.59,89.6,89.59,89.59,44791.0,52.8881,52.894,52.8881,52.8881,44791.0
2015-06-18 13:55:00,89.59,89.6,89.57,89.57,68174.0,52.8881,52.894,52.8763,52.8763,68174.0
2015-06-18 14:00:00,89.57,89.6,89.57,89.6,31713.0,52.8763,52.894,52.8763,52.894,31713.0
2015-06-18 14:05:00,89.59,89.61,89.59,89.61,42784.0,52.8881,52.8999,52.8881,52.8999,42784.0
2015-06-18 14:10:00,89.61,89.61,89.6,89.61,48961.0,52.8999,52.8999,52.894,52.8999,48961.0
2015-06-18 14:15:00,89.61,89.61,89.6,89.61,55408.0,52.8999,52.8999,52.894,52.8999,55408.0
2015-06-18 14:20:00,89.61,89.64,89.61,89.64,66704.0,52.8999,52.9176,52.8999,52.9176,66704.0
2015-06-18 14:25:00,89.64,89.65,89.62,89.62,76179.0,52.9176,52.9235,52.9058,52.9058,76179.0
2015-06-18 14:30:00,89.62,89.64,89.62,89.64,34286.0,52.9058,52.9176,52.9058,52.9176,34286.0
2015-06-18 14:35:00,89.64,89.65,89.63,89.65,54570.0,52.9176,52.9235,52.9117,52.9235,54570.0
2015-06-18 14:40:00,89.65,89.65,89.64,89.65,68884.0,52.9235,52.9235,52.9176,52.9235,68884.0
2015-06-18 14:45:00,89.65,89.65,89.62,89.63,106979.0,52.9235,52.9235,52.9058,52.9117,106979.0
2015-06-18 14:50:00,89.63,89.63,89.62,89.62,49710.0,52.9117,52.9117,52.9058,52.9058,49710.0
2015-06-18 14:55:00,89.62,89.64,89.62,89.63,41373.0,52.9058,52.9176,52.9058,52.9117,41373.0
2015-06-18 15:00:00,89.64,89.64,89.63,89.63,64686.0,52.9176,52.9176,52.9117,52.9117,64686.0
2015-06-18 15:05:00,89.64,89.64,89.63,89.63,87964.0,52.9176,52.9176,52.9117,52.9117,87964.0
2015-06-18 15:10:00,89.64,89.64,89.63,89.64,28776.0,52.9176,52.9176,52.9117,52.9176,28776.0
2015-06-18 15:15:00,89.64,89.64,89.63,89.64,70467.0,52.9176,52.9176,52.9117,52.9176,70467.0
2015-06-18 15:20:00,89.64,89.66,89.62,89.62,101282.0,52.9176,52.9294,52.9058,52.9058,101282.0
2015-06-18 15:25:00,89.62,89.64,89.61,89.64,53837.0,52.9058,52.9176,52.8999,52.9176,53837.0
2015-06-18 15:30:00,89.64,89.66,89.63,89.66,58488.0,52.9176,52.9294,52.9117,52.9294,58488.0
2015-06-18 15:35:00,89.66,89.66,89.64,89.64,70231.0,52.9294,52.9294,52.9176,52.9176,70231.0
2015-06-18 15:40:00,89.64,89.65,89.59,89.59,111041.0,52.9176,52.9235,52.8881,52.8881,111041.0
2015-06-18 15:45:00,89.59,89.6,89.59,89.59,45269.0,52.8881,52.894,52.8881,52.8881,45269.0
2015-06-18 15:50:00,89.59,89.6,89.56,89.56,167456.0,52.8881,52.894,52.8704,52.8704,167456.0
2015-06-18 15:55:00,89.56,89.57,89.54,89.57,361595.0,52.8704,52.8763,52.8586,52.8763,361595.0
2015-06-19 09:30:00,89.76,89.76,89.59,89.61,46851.0,52.9885,52.9885,52.8881,52.8999,46851.0
2015-06-19 09:35:00,89.62,89.62,89.6,89.61,46400.0,52.9058,52.9058,52.894,52.8999,46400.0
2015-06-19 09:40:00,89.61,89.63,89.6,89.62,24690.0,52.8999,52.9117,52.894,52.9058,24690.0
2015-06-19 09:45:00,89.62,89.62,89.58,89.59,69657.0,52.9058,52.9058,52.8822,52.8881,69657.0
2015-06-19 09:50:00,89.58,89.6,89.58,89.59,134505.0,52.8822,52.894,52.8822,52.8881,134505.0
2015-06-19 09:55:00,89.6,89.64,89.59,89.63,1139101.0,52.894,52.9176,52.8881,52.9117,1139101.0
2015-06-19 10:00:00,89.63,89.65,89.63,89.64,25678.0,52.9117,52.9235,52.9117,52.9176,25678.0
2015-06-19 10:05:00,89.65,89.67,89.64,89.67,38174.0,52.9235,52.9354,52.9176,52.9354,38174.0
2015-06-19 10:10:00,89.67,89.67,89.66,89.67,251753.0,52.9354,52.9354,52.9294,52.9354,251753.0
2015-06-19 10:15:00,89.67,89.69,89.65,89.65,163822.0,52.9354,52.9472,52.9235,52.9235,163822.0
2015-06-19 10:20:00,89.66,89.67,89.65,89.66,123792.0,52.9294,52.9354,52.9235,52.9294,123792.0
2015-06-19 10:25:00,89.66,89.66,89.63,89.64,203719.0,52.9294,52.9294,52.9117,52.9176,203719.0
2015-06-19 10:30:00,89.64,89.66,89.63,89.65,37649.0,52.9176,52.9294,52.9117,52.9235,37649.0
2015-06-19 10:35:00,89.65,89.66,89.64,89.65,85060.0,52.9235,52.9294,52.9176,52.9235,85060.0
2015-06-19 10:40:00,89.65,89.67,89.65,89.66,48764.0,52.9235,52.9354,52.9235,52.9294,48764.0
2015-06-19 10:45:00,89.66,89.66,89.65,89.66,41149.0,52.9294,52.9294,52.9235,52.9294,41149.0
2015-06-19 10:50:00,89.66,89.68,89.65,89.67,50428.0,52.9294,52.9413,52.9235,52.9354,50428.0
2015-06-19 10:55:00,89.66,89.7,89.66,89.69,26620.0,52.9294,52.9531,52.9294,52.9472,26620.0
2015-06-19 11:00:00,89.7,89.7,89.66,89.69,305900.0,52.9531,52.9531,52.9294,52.9472,305900.0
2015-06-19 11:05:00,89.68,89.7,89.68,89.68,66351.0,52.9413,52.9531,52.9413,52.9413,66351.0
2015-06-19 11:10:00,89.68,89.68,89.64,89.68,69459.0,52.9413,52.9413,52.9176,52.9413,69459.0
2015-06-19 11:15:00,89.68,89.68,89.62,89.63,38920.0,52.9413,52.9413,52.9058,52.9117,38920.0
2015-06-19 11:20:00,89.63,89.65,89.55,89.62,2378034.0,52.9117,52.9235,52.8645,52.9058,2378034.0
2015-06-19 11:25:00,89.61,89.62,89.58,89.59,153731.0,52.8999,52.9058,52.8822,52.8881,153731.0
2015-06-19 11:30:00,89.59,89.6,89.58,89.58,84129.0,52.8881,52.894,52.8822,52.8822,84129.0
2015-06-19 11:35:00,89.58,89.6,89.58,89.59,144931.0,52.8822,52.894,52.8822,52.8881,144931.0
2015-06-19 11:40:00,89.59,89.59,89.58,89.59,24752.0,52.8881,52.8881,52.8822,52.8881,24752.0
2015-06-19 11:45:00,89.58,89.59,89.58,89.59,123408.0,52.8822,52.8881,52.8822,52.8881,123408.0
2015-06-19 11:50:00,89.58,89.59,89.58,89.58,78829.0,52.8822,52.8881,52.8822,52.8822,78829.0
2015-06-19 11:55:00,89.58,89.59,89.57,89.57,69481.0,52.8822,52.8881,52.8763,52.8763,69481.0
2015-06-19 12:00:00,89.57,89.59,89.57,89.59,283645.0,52.8763,52.8881,52.8763,52.8881,283645.0
2015-06-19 12:05:00,89.59,89.59,89.56,89.56,130605.0,52.8881,52.8881,52.8704,52.8704,130605.0
2015-06-19 12:10:00,89.56,89.57,89.56,89.56,68326.0,52.8704,52.8763,52.8704,52.8704,68326.0
2015-06-19 12:15:00,89.56,89.57,89.56,89.57,14230.0,52.8704,52.8763,52.8704,52.8763,14230.0
2015-06-19 12:20:00,89.56,89.57,89.53,89.54,148985.0,52.8704,52.8763,52.8527,52.8586,148985.0
2015-06-19 12:25:00,89.54,89.55,89.53,89.55,177758.0,52.8586,52.8645,52.8527,52.8645,177758.0
2015-06-19 12:30:00,89.54,89.55,89.53,89.53,33114.0,52.8586,52.8645,52.8527,52.8527,33114.0
2015-06-19 12:35:00,89.53,89.54,89.53,89.53,16017.0,52.8527,52.8586,52.8527,52.8527,16017.0
2015-06-19 12:40:00,89.53,89.54,89.53,89.53,21742.0,52.8527,52.8586,52.8527,52.8527,21742.0
2015-06-19 12:45:00,89.53,89.54,89.52,89.53,60324.0,52.8527,52.8586,52.8468,52.8527,60324.0
2015-06-19 12:50:00,89.53,89.53,89.51,89.52,54637.0,52.8527,52.8527,52.8409,52.8468,54637.0
2015-06-19 12:55:00,89.53,89.53,89.52,89.53,8357.0,52.8527,52.8527,52.8468,52.8527,8357.0
2015-06-19 13:00:00,89.52,89.53,89.5,89.52,65869.0,52.8468,52.8527,52.835,52.8468,65869.0
2015-06-19 13:05:00,89.52,89.52,89.5,89.51,66612.0,52.8468,52.8468,52.835,52.8409,66612.0
2015-06-19 13:10:00,89.52,89.52,89.51,89.51,18225.0,52.8468,52.8468,52.8409,52.8409,18225.0
2015-06-19 13:15:00,89.51,89.52,89.49,89.49,47304.0,52.8409,52.8468,52.8291,52.8291,47304.0
2015-06-19 13:20:00,89.49,89.5,89.49,89.49,26330.0,52.8291,52.835,52.8291,52.8291,26330.0
2015-06-19 13:25:00,89.49,89.5,89.47,89.47,69232.0,52.8291,52.835,52.8173,52.8173,69232.0
2015-06-19 13:30:00,89.47,89.48,89.46,89.46,91606.0,52.8173,52.8232,52.8114,52.8114,91606.0
2015-06-19 13:35:00,89.46,89.48,89.46,89.47,68549.0,52.8114,52.8232,52.8114,52.8173,68549.0
2015-06-19 13:40:00,89.47,89.49,89.46,89.48,50180.0,52.8173,52.8291,52.8114,52.8232,50180.0
2015-06-19 13:45:00,89.48,89.52,89.48,89.49,136235.0,52.8232,52.8468,52.8232,52.8291,136235.0
2015-06-19 13:50:00,89.48,89.49,89.47,89.48,27263.0,52.8232,52.8291,52.8173,52.8232,27263.0
2015-06-19 13:55:00,89.48,89.48,89.46,89.48,79166.0,52.8232,52.8232,52.8114,52.8232,79166.0
2015-06-19 14:00:00,89.47,89.48,89.46,89.47,35898.0,52.8173,52.8232,52.8114,52.8173,35898.0
2015-06-19 14:05:00,89.46,89.51,89.46,89.51,46124.0,52.8114,52.8409,52.8114,52.8409,46124.0
2015-06-19 14:10:00,89.51,89.53,89.5,89.53,295432.0,52.8409,52.8527,52.835,52.8527,295432.0
2015-06-19 14:15:00,89.53,89.58,89.52,89.56,856948.0,52.8527,52.8822,52.8468,52.8704,856948.0
2015-06-19 14:20:00,89.56,89.58,89.56,89.57,323157.0,52.8704,52.8822,52.8704,52.8763,323157.0
2015-06-19 14:25:00,89.58,89.61,89.53,89.55,220776.0,52.8822,52.8999,52.8527,52.8645,220776.0
2015-06-19 14:30:00,89.55,89.55,89.54,89.55,60178.0,52.8645,52.8645,52.8586,52.8645,60178.0
2015-06-19 14:35:00,89.55,89.58,89.54,89.58,59834.0,52.8645,52.8822,52.8586,52.8822,59834.0
2015-06-19 14:40:00,89.58,89.58,89.57,89.58,20021.0,52.8822,52.8822,52.8763,52.8822,20021.0
2015-06-19 14:45:00,89.58,89.58,89.57,89.57,146745.0,52.8822,52.8822,52.8763,52.8763,146745.0
2015-06-19 14:50:00,89.57,89.58,89.49,89.49,152295.0,52.8763,52.8822,52.8291,52.8291,152295.0
2015-06-19 14:55:00,89.49,89.51,89.48,89.5,58132.0,52.8291,52.8409,52.8232,52.835,58132.0
2015-06-19 15:00:00,89.5,89.5,89.49,89.5,61776.0,52.835,52.835,52.8291,52.835,61776.0
2015-06-19 15:05:00,89.5,89.5,89.48,89.48,79329.0,52.835,52.835,52.8232,52.8232,79329.0
2015-06-19 15:10:00,89.49,89.49,89.47,89.48,88527.0,52.8291,52.8291,52.8173,52.8232,88527.0
2015-06-19 15:15:00,89.48,89.52,89.47,89.51,67422.0,52.8232,52.8468,52.8173,52.8409,67422.0
2015-06-19 15:20:00,89.51,89.53,89.51,89.52,72954.0,52.8409,52.8527,52.8409,52.8468,72954.0
2015-06-19 15:25:00,89.52,89.53,89.51,89.53,56738.0,52.8468,52.8527,52.8409,52.8527,56738.0
2015-06-19 15:30:00,89.53,89.58,89.52,89.58,73351.0,52.8527,52.8822,52.8468,52.8822,73351.0
2015-06-19 15:35:00,89.58,89.58,89.55,89.58,96735.0,52.8822,52.8822,52.8645,52.8822,96735.0
2015-06-19 15:40:00,89.58,89.59,89.57,89.59,60745.0,52.8822,52.8881,52.8763,52.8881,60745.0
2015-06-19 15:45:00,89.59,89.64,89.58,89.64,190767.0,52.8881,52.9176,52.8822,52.9176,190767.0
2015-06-19 15:50:00,89.63,89.65,89.62,89.62,289601.0,52.9117,52.9235,52.9058,52.9058,289601.0
2015-06-19 15:55:00,89.62,89.64,89.55,89.59,429991.0,52.9058,52.9176,52.8645,52.8881,429991.0
2015-06-22 09:30:00,89.89,89.99,89.89,89.95,65319.0,53.0652,53.1243,53.0652,53.1006,65319.0
2015-06-22 09:35:00,89.96,89.97,89.82,89.85,95623.0,53.1065,53.1125,53.0239,53.0416,95623.0
2015-06-22 09:40:00,89.85,89.86,89.82,89.85,50923.0,53.0416,53.0475,53.0239,53.0416,50923.0
2015-06-22 09:45:00,89.86,89.88,89.85,89.86,19959.0,53.0475,53.0593,53.0416,53.0475,19959.0
2015-06-22 09:50:00,89.86,89.88,89.85,89.87,16741.0,53.0475,53.0593,53.0416,53.0534,16741.0
2015-06-22 09:55:00,89.85,89.86,89.81,89.81,13995.0,53.0416,53.0475,53.018,53.018,13995.0
2015-06-22 10:00:00,89.81,89.82,89.8,89.8,7458.0,53.018,53.0239,53.0121,53.0121,7458.0
2015-06-22 10:05:00,89.8,89.82,89.76,89.78,54715.0,53.0121,53.0239,52.9885,53.0003,54715.0
2015-06-22 10:10:00,89.78,89.81,89.77,89.81,34797.0,53.0003,53.018,52.9944,53.018,34797.0
2015-06-22 10:15:00,89.79,89.8,89.79,89.79,9045.0,53.0062,53.0121,53.0062,53.0062,9045.0
2015-06-22 10:20:00,89.79,89.79,89.77,89.79,147811.0,53.0062,53.0062,52.9944,53.0062,147811.0
2015-06-22 10:25:00,89.79,89.81,89.78,89.8,112974.0,53.0062,53.018,53.0003,53.0121,112974.0
2015-06-22 10:30:00,89.79,89.8,89.78,89.79,197906.0,53.0062,53.0121,53.0003,53.0062,197906.0
2015-06-22 10:35:00,89.79,89.79,89.76,89.77,12627.0,53.0062,53.0062,52.9885,52.9944,12627.0
2015-06-22 10:40:00,89.76,89.82,89.76,89.8,56994.0,52.9885,53.0239,52.9885,53.0121,56994.0
2015-06-22 10:45:00,89.8,89.83,89.79,89.81,39957.0,53.0121,53.0298,53.0062,53.018,39957.0
2015-06-22 10:50:00,89.81,89.81,89.8,89.81,2519.0,53.018,53.018,53.0121,53.018,2519.0
2015-06-22 10:55:00,89.81,89.81,89.8,89.81,7928.0,53.018,53.018,53.0121,53.018,7928.0
2015-06-22 11:00:00,89.81,89.82,89.8,89.82,10934.0,53.018,53.0239,53.0121,53.0239,10934.0
2015-06-22 11:05:00,89.81,89.82,89.8,89.81,20799.0,53.018,53.0239,53.0121,53.018,20799.0
2015-06-22 11:10:00,89.81,89.82,89.79,89.79,30563.0,53.018,53.0239,53.0062,53.0062,30563.0
2015-06-22 11:15:00,89.8,89.81,89.79,89.8,41264.0,53.0121,53.018,53.0062,53.0121,41264.0
2015-06-22 11:20:00,89.8,89.8,89.79,89.8,7504.0,53.0121,53.0121,53.0062,53.0121,7504.0
2015-06-22 11:25:00,89.8,89.8,89.78,89.8,14853.0,53.0121,53.0121,53.0003,53.0121,14853.0
2015-06-22 11:30:00,89.8,89.8,89.79,89.8,9119.0,53.0121,53.0121,53.0062,53.0121,9119.0
2015-06-22 11:35:00,89.79,89.8,89.79,89.8,2411.0,53.0062,53.0121,53.0062,53.0121,2411.0
2015-06-22 11:40:00,89.8,89.81,89.79,89.8,23381.0,53.0121,53.018,53.0062,53.0121,23381.0
2015-06-22 11:45:00,89.81,89.81,89.8,89.81,9372.0,53.018,53.018,53.0121,53.018,9372.0
2015-06-22 11:50:00,89.8,89.81,89.8,89.8,156208.0,53.0121,53.018,53.0121,53.0121,156208.0
2015-06-22 11:55:00,89.8,89.81,89.8,89.81,3857.0,53.0121,53.018,53.0121,53.018,3857.0
2015-06-22 12:00:00,89.81,89.81,89.8,89.81,8379.0,53.018,53.018,53.0121,53.018,8379.0
2015-06-22 12:05:00,89.81,89.81,89.79,89.8,13360.0,53.018,53.018,53.0062,53.0121,13360.0
2015-06-22 12:10:00,89.79,89.79,89.77,89.78,18315.0,53.0062,53.0062,52.9944,53.0003,18315.0
2015-06-22 12:15:00,89.78,89.79,89.77,89.77,14341.0,53.0003,53.0062,52.9944,52.9944,14341.0
2015-06-22 12:20:00,89.76,89.77,89.75,89.76,11646.0,52.9885,52.9944,52.9826,52.9885,11646.0
2015-06-22 12:25:00,89.75,89.77,89.74,89.77,33226.0,52.9826,52.9944,52.9767,52.9944,33226.0
2015-06-22 12:30:00,89.77,89.78,89.76,89.78,11650.0,52.9944,53.0003,52.9885,53.0003,11650.0
2015-06-22 12:35:00,89.77,89.78,89.77,89.78,5389.0,52.9944,53.0003,52.9944,53.0003,5389.0
2015-06-22 12:40:00,89.78,89.78,89.76,89.77,26375.0,53.0003,53.0003,52.9885,52.9944,26375.0
2015-06-22 12:45:00,89.78,89.78,89.75,89.76,24442.0,53.0003,53.0003,52.9826,52.9885,24442.0
2015-06-22 12:50:00,89.76,89.78,89.76,89.78,21214.0,52.9885,53.0003,52.9885,53.0003,21214.0
2015-06-22 12:55:00,89.78,89.78,89.77,89.78,3050.0,53.0003,53.0003,52.9944,53.0003,3050.0
2015-06-22 13:00:00,89.77,89.78,89.77,89.78,7060.0,52.9944,53.0003,52.9944,53.0003,7060.0
2015-06-22 13:05:00,89.78,89.78,89.77,89.78,8153.0,53.0003,53.0003,52.9944,53.0003,8153.0
2015-06-22 13:10:00,89.78,89.78,89.76,89.76,29802.0,53.0003,53.0003,52.9885,52.9885,29802.0
2015-06-22 13:15:00,89.77,89.77,89.76,89.77,3951.0,52.9944,52.9944,52.9885,52.9944,3951.0
2015-06-22 13:20:00,89.76,89.77,89.76,89.77,10175.0,52.9885,52.9944,52.9885,52.9944,10175.0
2015-06-22 13:25:00,89.76,89.77,89.74,89.76,20253.0,52.9885,52.9944,52.9767,52.9885,20253.0
2015-06-22 13:30:00,89.76,89.76,89.74,89.76,9507.0,52.9885,52.9885,52.9767,52.9885,9507.0
2015-06-22 13:35:00,89.76,89.76,89.75,89.76,4862.0,52.9885,52.9885,52.9826,52.9885,4862.0
2015-06-22 13:40:00,89.76,89.76,89.75,89.76,6243.0,52.9885,52.9885,52.9826,52.9885,6243.0
2015-06-22 13:45:00,89.76,89.76,89.75,89.76,17313.0,52.9885,52.9885,52.9826,52.9885,17313.0
2015-06-22 13:50:00,89.76,89.76,89.75,89.76,3197.0,52.9885,52.9885,52.9826,52.9885,3197.0
2015-06-22 13:55:00,89.76,89.76,89.75,89.76,8928.0,52.9885,52.9885,52.9826,52.9885,8928.0
2015-06-22 14:00:00,89.76,89.76,89.75,89.76,14718.0,52.9885,52.9885,52.9826,52.9885,14718.0
2015-06-22 14:05:00,89.76,89.76,89.75,89.76,45826.0,52.9885,52.9885,52.9826,52.9885,45826.0
2015-06-22 14:10:00,89.76,89.77,89.75,89.77,16545.0,52.9885,52.9944,52.9826,52.9944,16545.0
2015-06-22 14:15:00,89.77,89.77,89.76,89.77,8426.0,52.9944,52.9944,52.9885,52.9944,8426.0
2015-06-22 14:20:00,89.77,89.77,89.76,89.77,15044.0,52.9944,52.9944,52.9885,52.9944,15044.0
2015-06-22 14:25:00,89.77,89.78,89.76,89.77,13522.0,52.9944,53.0003,52.9885,52.9944,13522.0
2015-06-22 14:30:00,89.78,89.78,89.77,89.78,26398.0,53.0003,53.0003,52.9944,53.0003,26398.0
2015-06-22 14:35:00,89.78,89.78,89.75,89.77,91884.0,53.0003,53.0003,52.9826,52.9944,91884.0
2015-06-22 14:40:00,89.76,89.77,89.76,89.76,23291.0,52.9885,52.9944,52.9885,52.9885,23291.0
2015-06-22 14:45:00,89.77,89.77,89.76,89.77,5477.0,52.9944,52.9944,52.9885,52.9944,5477.0
2015-06-22 14:50:00,89.77,89.79,89.76,89.79,23121.0,52.9944,53.0062,52.9885,53.0062,23121.0
2015-06-22 14:55:00,89.79,89.79,89.76,89.76,19396.0,53.0062,53.0062,52.9885,52.9885,19396.0
2015-06-22 15:00:00,89.77,89.78,89.76,89.78,13013.0,52.9944,53.0003,52.9885,53.0003,13013.0
2015-06-22 15:05:00,89.77,89.79,89.77,89.79,17660.0,52.9944,53.0062,52.9944,53.0062,17660.0
2015-06-22 15:10:00,89.79,89.79,89.78,89.79,13223.0,53.0062,53.0062,53.0003,53.0062,13223.0
2015-06-22 15:15:00,89.79,89.79,89.78,89.79,16098.0,53.0062,53.0062,53.0003,53.0062,16098.0
2015-06-22 15:20:00,89.79,89.79,89.77,89.78,32746.0,53.0062,53.0062,52.9944,53.0003,32746.0
2015-06-22 15:25:00,89.78,89.82,89.77,89.79,308611.0,53.0003,53.0239,52.9944,53.0062,308611.0
2015-06-22 15:30:00,89.79,89.79,89.77,89.78,27885.0,53.0062,53.0062,52.9944,53.0003,27885.0
2015-06-22 15:35:00,89.78,89.78,89.77,89.77,96877.0,53.0003,53.0003,52.9944,52.9944,96877.0
2015-06-22 15:40:00,89.77,89.78,89.76,89.76,132986.0,52.9944,53.0003,52.9885,52.9885,132986.0
2015-06-22 15:45:00,89.76,89.77,89.73,89.73,111671.0,52.9885,52.9944,52.9708,52.9708,111671.0
2015-06-22 15:50:00,89.74,89.74,89.66,89.67,220253.0,52.9767,52.9767,52.9294,52.9354,220253.0
2015-06-22 15:55:00,89.68,89.78,89.66,89.77,595959.0,52.9413,53.0003,52.9294,52.9944,595959.0
2015-06-23 09:30:00,89.77,89.77,89.64,89.75,56965.0,52.9944,52.9944,52.9176,52.9826,56965.0
2015-06-23 09:35:00,89.75,89.8,89.7,89.71,98700.0,52.9826,53.0121,52.9531,52.959,98700.0
2015-06-23 09:40:00,89.71,89.76,89.71,89.75,38084.0,52.959,52.9885,52.959,52.9826,38084.0
2015-06-23 09:45:00,89.76,89.78,89.75,89.78,34658.0,52.9885,53.0003,52.9826,53.0003,34658.0
2015-06-23 09:50:00,89.78,89.78,89.76,89.77,21813.0,53.0003,53.0003,52.9885,52.9944,21813.0
2015-06-23 09:55:00,89.77,89.77,89.76,89.77,31485.0,52.9944,52.9944,52.9885,52.9944,31485.0
2015-06-23 10:00:00,89.77,89.78,89.76,89.77,293388.0,52.9944,53.0003,52.9885,52.9944,293388.0
2015-06-23 10:05:00,89.78,89.79,89.76,89.77,129131.0,53.0003,53.0062,52.9885,52.9944,129131.0
2015-06-23 10:10:00,89.78,89.78,89.77,89.78,48268.0,53.0003,53.0003,52.9944,53.0003,48268.0
2015-06-23 10:15:00,89.78,89.78,89.76,89.77,50806.0,53.0003,53.0003,52.9885,52.9944,50806.0
2015-06-23 10:20:00,89.77,89.78,89.77,89.77,70490.0,52.9944,53.0003,52.9944,52.9944,70490.0
2015-06-23 10:25:00,89.78,89.78,89.76,89.77,23290.0,53.0003,53.0003,52.9885,52.9944,23290.0
2015-06-23 10:30:00,89.77,89.78,89.77,89.78,7780.0,52.9944,53.0003,52.9944,53.0003,7780.0
2015-06-23 10:35:00,89.77,89.78,89.75,89.75,73692.0,52.9944,53.0003,52.9826,52.9826,73692.0
2015-06-23 10:40:00,89.75,89.76,89.74,89.76,75125.0,52.9826,52.9885,52.9767,52.9885,75125.0
2015-06-23 10:45:00,89.76,89.77,89.75,89.77,7930.0,52.9885,52.9944,52.9826,52.9944,7930.0
2015-06-23 10:50:00,89.76,89.76,89.75,89.76,6033.0,52.9885,52.9885,52.9826,52.9885,6033.0
2015-06-23 10:55:00,89.75,89.76,89.74,89.75,13773.0,52.9826,52.9885,52.9767,52.9826,13773.0
2015-06-23 11:00:00,89.74,89.76,89.74,89.76,5808.0,52.9767,52.9885,52.9767,52.9885,5808.0
2015-06-23 11:05:00,89.75,89.76,89.75,89.76,4106.0,52.9826,52.9885,52.9826,52.9885,4106.0
2015-06-23 11:10:00,89.76,89.76,89.75,89.76,3765.0,52.9885,52.9885,52.9826,52.9885,3765.0
2015-06-23 11:15:00,89.76,89.76,89.74,89.75,15547.0,52.9885,52.9885,52.9767,52.9826,15547.0
2015-06-23 11:20:00,89.75,89.76,89.75,89.76,9990.0,52.9826,52.9885,52.9826,52.9885,9990.0
2015-06-23 11:25:00,89.76,89.76,89.74,89.75,18477.0,52.9885,52.9885,52.9767,52.9826,18477.0
2015-06-23 11:30:00,89.75,89.76,89.74,89.74,12260.0,52.9826,52.9885,52.9767,52.9767,12260.0
2015-06-23 11:35:00,89.75,89.76,89.73,89.73,17755.0,52.9826,52.9885,52.9708,52.9708,17755.0
2015-06-23 11:40:00,89.74,89.76,89.73,89.75,10057.0,52.9767,52.9885,52.9708,52.9826,10057.0
2015-06-23 11:45:00,89.74,89.75,89.73,89.75,102890.0,52.9767,52.9826,52.9708,52.9826,102890.0
2015-06-23 11:50:00,89.75,89.76,89.75,89.76,3468.0,52.9826,52.9885,52.9826,52.9885,3468.0
2015-06-23 11:55:00,89.75,89.76,89.75,89.76,5326.0,52.9826,52.9885,52.9826,52.9885,5326.0
2015-06-23 12:00:00,89.75,89.76,89.75,89.76,3495.0,52.9826,52.9885,52.9826,52.9885,3495.0
2015-06-23 12:05:00,89.75,89.76,89.75,89.75,19531.0,52.9826,52.9885,52.9826,52.9826,19531.0
2015-06-23 12:10:00,89.75,89.76,89.75,89.76,6801.0,52.9826,52.9885,52.9826,52.9885,6801.0
2015-06-23 12:15:00,89.75,89.76,89.75,89.75,6634.0,52.9826,52.9885,52.9826,52.9826,6634.0
2015-06-23 12:20:00,89.76,89.76,89.75,89.75,9504.0,52.9885,52.9885,52.9826,52.9826,9504.0
2015-06-23 12:25:00,89.76,89.77,89.75,89.77,12100.0,52.9885,52.9944,52.9826,52.9944,12100.0
2015-06-23 12:30:00,89.77,89.77,89.76,89.76,11700.0,52.9944,52.9944,52.9885,52.9885,11700.0
2015-06-23 12:35:00,89.76,89.77,89.76,89.76,4768.0,52.9885,52.9944,52.9885,52.9885,4768.0
2015-06-23 12:40:00,89.77,89.77,89.76,89.77,4757.0,52.9944,52.9944,52.9885,52.9944,4757.0
2015-06-23 12:45:00,89.76,89.77,89.76,89.76,3649.0,52.9885,52.9944,52.9885,52.9885,3649.0
2015-06-23 12:50:00,89.77,89.77,89.76,89.76,5741.0,52.9944,52.9944,52.9885,52.9885,5741.0
2015-06-23 12:55:00,89.76,89.77,89.76,89.76,9815.0,52.9885,52.9944,52.9885,52.9885,9815.0
2015-06-23 13:00:00,89.77,89.77,89.76,89.76,5235.0,52.9944,52.9944,52.9885,52.9885,5235.0
2015-06-23 13:05:00,89.76,89.77,89.76,89.76,5087.0,52.9885,52.9944,52.9885,52.9885,5087.0
2015-06-23 13:10:00,89.77,89.77,89.76,89.77,2893.0,52.9944,52.9944,52.9885,52.9944,2893.0
2015-06-23 13:15:00,89.76,89.77,89.76,89.76,9780.0,52.9885,52.9944,52.9885,52.9885,9780.0
2015-06-23 13:20:00,89.76,89.77,89.75,89.75,33929.0,52.9885,52.9944,52.9826,52.9826,33929.0
2015-06-23 13:25:00,89.75,89.76,89.75,89.75,4299.0,52.9826,52.9885,52.9826,52.9826,4299.0
2015-06-23 13:30:00,89.76,89.76,89.75,89.76,13694.0,52.9885,52.9885,52.9826,52.9885,13694.0
2015-06-23 13:35:00,89.76,89.76,89.72,89.74,82609.0,52.9885,52.9885,52.9649,52.9767,82609.0
2015-06-23 13:40:00,89.74,89.74,89.73,89.74,20312.0,52.9767,52.9767,52.9708,52.9767,20312.0
2015-06-23 13:45:00,89.73,89.76,89.73,89.75,11054.0,52.9708,52.9885,52.9708,52.9826,11054.0
2015-06-23 13:50:00,89.75,89.76,89.73,89.74,42845.0,52.9826,52.9885,52.9708,52.9767,42845.0
2015-06-23 13:55:00,89.74,89.75,89.74,89.74,6946.0,52.9767,52.9826,52.9767,52.9767,6946.0
2015-06-23 14:00:00,89.75,89.75,89.74,89.74,5585.0,52.9826,52.9826,52.9767,52.9767,5585.0
2015-06-23 14:05:00,89.75,89.75,89.74,89.74,21449.0,52.9826,52.9826,52.9767,52.9767,21449.0
2015-06-23 14:10:00,89.74,89.75,89.74,89.75,9704.0,52.9767,52.9826,52.9767,52.9826,9704.0
2015-06-23 14:15:00,89.75,89.75,89.74,89.74,9254.0,52.9826,52.9826,52.9767,52.9767,9254.0
2015-06-23 14:20:00,89.74,89.75,89.74,89.75,13736.0,52.9767,52.9826,52.9767,52.9826,13736.0
2015-06-23 14:25:00,89.74,89.75,89.74,89.74,5488.0,52.9767,52.9826,52.9767,52.9767,5488.0
2015-06-23 14:30:00,89.75,89.75,89.72,89.72,35721.0,52.9826,52.9826,52.9649,52.9649,35721.0
2015-06-23 14:35:00,89.72,89.76,89.72,89.76,23923.0,52.9649,52.9885,52.9649,52.9885,23923.0
2015-06-23 14:40:00,89.75,89.75,89.72,89.72,10120.0,52.9826,52.9826,52.9649,52.9649,10120.0
2015-06-23 14:45:00,89.72,89.73,89.72,89.73,2827.0,52.9649,52.9708,52.9649,52.9708,2827.0
2015-06-23 14:50:00,89.72,89.74,89.72,89.74,28744.0,52.9649,52.9767,52.9649,52.9767,28744.0
2015-06-23 14:55:00,89.74,89.74,89.73,89.73,4914.0,52.9767,52.9767,52.9708,52.9708,4914.0
2015-06-23 15:00:00,89.74,89.74,89.73,89.74,6158.0,52.9767,52.9767,52.9708,52.9767,6158.0
2015-06-23 15:05:00,89.73,89.74,89.73,89.74,16706.0,52.9708,52.9767,52.9708,52.9767,16706.0
2015-06-23 15:10:00,89.74,89.74,89.73,89.73,6452.0,52.9767,52.9767,52.9708,52.9708,6452.0
2015-06-23 15:15:00,89.74,89.74,89.73,89.73,5386.0,52.9767,52.9767,52.9708,52.9708,5386.0
2015-06-23 15:20:00,89.74,89.74,89.73,89.73,5209.0,52.9767,52.9767,52.9708,52.9708,5209.0
2015-06-23 15:25:00,89.73,89.74,89.73,89.73,4605.0,52.9708,52.9767,52.9708,52.9708,4605.0
2015-06-23 15:30:00,89.73,89.74,89.73,89.73,12518.0,52.9708,52.9767,52.9708,52.9708,12518.0
2015-06-23 15:35:00,89.74,89.74,89.73,89.74,7142.0,52.9767,52.9767,52.9708,52.9767,7142.0
2015-06-23 15:40:00,89.74,89.74,89.73,89.74,14078.0,52.9767,52.9767,52.9708,52.9767,14078.0
2015-06-23 15:45:00,89.74,89.76,89.73,89.76,54436.0,52.9767,52.9885,52.9708,52.9885,54436.0
2015-06-23 15:50:00,89.76,89.78,89.75,89.78,17510.0,52.9885,53.0003,52.9826,53.0003,17510.0
2015-06-23 15:55:00,89.77,89.78,89.74,89.74,61325.0,52.9944,53.0003,52.9767,52.9767,61325.0
2015-06-24 09:30:00,89.7,89.73,89.66,89.71,35213.0,52.9531,52.9708,52.9294,52.959,35213.0
2015-06-24 09:35:00,89.71,89.79,89.71,89.72,26227.0,52.959,53.0062,52.959,52.9649,26227.0
2015-06-24 09:40:00,89.72,89.72,89.71,89.71,10286.0,52.9649,52.9649,52.959,52.959,10286.0
2015-06-24 09:45:00,89.71,89.73,89.69,89.71,17996.0,52.959,52.9708,52.9472,52.959,17996.0
2015-06-24 09:50:00,89.7,89.7,89.69,89.7,2420.0,52.9531,52.9531,52.9472,52.9531,2420.0
2015-06-24 09:55:00,89.7,89.73,89.69,89.72,16270.0,52.9531,52.9708,52.9472,52.9649,16270.0
2015-06-24 10:00:00,89.73,89.73,89.72,89.72,1600.0,52.9708,52.9708,52.9649,52.9649,1600.0
2015-06-24 10:05:00,89.72,89.73,89.69,89.7,9713.0,52.9649,52.9708,52.9472,52.9531,9713.0
2015-06-24 10:10:00,89.7,89.74,89.69,89.74,24687.0,52.9531,52.9767,52.9472,52.9767,24687.0
2015-06-24 10:15:00,89.73,89.74,89.71,89.71,60121.0,52.9708,52.9767,52.959,52.959,60121.0
2015-06-24 10:20:00,89.72,89.74,89.72,89.74,3162.0,52.9649,52.9767,52.9649,52.9767,3162.0
2015-06-24 10:25:00,89.74,89.77,89.73,89.77,27074.0,52.9767,52.9944,52.9708,52.9944,27074.0
2015-06-24 10:30:00,89.77,89.78,89.74,89.75,12177.0,52.9944,53.0003,52.9767,52.9826,12177.0
2015-06-24 10:35:00,89.75,89.75,89.74,89.75,5117.0,52.9826,52.9826,52.9767,52.9826,5117.0
2015-06-24 10:40:00,89.75,89.75,89.74,89.74,3761.0,52.9826,52.9826,52.9767,52.9767,3761.0
2015-06-24 10:45:00,89.75,89.75,89.7,89.7,19122.0,52.9826,52.9826,52.9531,52.9531,19122.0
2015-06-24 10:50:00,89.7,89.74,89.69,89.74,41932.0,52.9531,52.9767,52.9472,52.9767,41932.0
2015-06-24 10:55:00,89.73,89.74,89.73,89.74,5856.0,52.9708,52.9767,52.9708,52.9767,5856.0
2015-06-24 11:00:00,89.74,89.74,89.71,89.71,7978.0,52.9767,52.9767,52.959,52.959,7978.0
2015-06-24 11:05:00,89.71,89.72,89.7,89.7,6147.0,52.959,52.9649,52.9531,52.9531,6147.0
2015-06-24 11:10:00,89.71,89.72,89.7,89.72,11163.0,52.959,52.9649,52.9531,52.9649,11163.0
2015-06-24 11:15:00,89.72,89.73,89.65,89.73,82325.0,52.9649,52.9708,52.9235,52.9708,82325.0
2015-06-24 11:20:00,89.73,89.73,89.7,89.72,7878.0,52.9708,52.9708,52.9531,52.9649,7878.0
2015-06-24 11:25:00,89.71,89.73,89.71,89.73,6458.0,52.959,52.9708,52.959,52.9708,6458.0
2015-06-24 11:30:00,89.73,89.73,89.67,89.68,10004.0,52.9708,52.9708,52.9354,52.9413,10004.0
2015-06-24 11:35:00,89.67,89.69,89.66,89.69,12080.0,52.9354,52.9472,52.9294,52.9472,12080.0
2015-06-24 11:40:00,89.68,89.71,89.67,89.71,13981.0,52.9413,52.959,52.9354,52.959,13981.0
2015-06-24 11:45:00,89.71,89.71,89.7,89.7,2686.0,52.959,52.959,52.9531,52.9531,2686.0
2015-06-24 11:50:00,89.71,89.71,89.66,89.66,11450.0,52.959,52.959,52.9294,52.9294,11450.0
2015-06-24 11:55:00,89.67,89.69,89.66,89.67,15463.0,52.9354,52.9472,52.9294,52.9354,15463.0
2015-06-24 12:00:00,89.66,89.67,89.63,89.67,52407.0,52.9294,52.9354,52.9117,52.9354,52407.0
2015-06-24 12:05:00,89.66,89.67,89.64,89.65,10107.0,52.9294,52.9354,52.9176,52.9235,10107.0
2015-06-24 12:10:00,89.64,89.69,89.64,89.65,20832.0,52.9176,52.9472,52.9176,52.9235,20832.0
2015-06-24 12:15:00,89.65,89.66,89.65,89.65,3008.0,52.9235,52.9294,52.9235,52.9235,3008.0
2015-06-24 12:20:00,89.65,89.68,89.65,89.68,9377.0,52.9235,52.9413,52.9235,52.9413,9377.0
2015-06-24 12:25:00,89.67,89.68,89.67,89.67,10832.0,52.9354,52.9413,52.9354,52.9354,10832.0
2015-06-24 12:30:00,89.68,89.68,89.67,89.67,1307.0,52.9413,52.9413,52.9354,52.9354,1307.0
2015-06-24 12:35:00,89.67,89.69,89.67,89.68,53283.0,52.9354,52.9472,52.9354,52.9413,53283.0
2015-06-24 12:40:00,89.67,89.68,89.65,89.66,33686.0,52.9354,52.9413,52.9235,52.9294,33686.0
2015-06-24 12:45:00,89.66,89.67,89.64,89.66,47832.0,52.9294,52.9354,52.9176,52.9294,47832.0
2015-06-24 12:50:00,89.65,89.66,89.65,89.66,14849.0,52.9235,52.9294,52.9235,52.9294,14849.0
2015-06-24 12:55:00,89.65,89.66,89.64,89.64,36368.0,52.9235,52.9294,52.9176,52.9176,36368.0
2015-06-24 13:00:00,89.65,89.67,89.64,89.65,63473.0,52.9235,52.9354,52.9176,52.9235,63473.0
2015-06-24 13:05:00,89.66,89.66,89.63,89.65,27154.0,52.9294,52.9294,52.9117,52.9235,27154.0
2015-06-24 13:10:00,89.65,89.66,89.64,89.66,15624.0,52.9235,52.9294,52.9176,52.9294,15624.0
2015-06-24 13:15:00,89.65,89.67,89.65,89.66,22754.0,52.9235,52.9354,52.9235,52.9294,22754.0
2015-06-24 13:20:00,89.66,89.67,89.62,89.62,161488.0,52.9294,52.9354,52.9058,52.9058,161488.0
2015-06-24 13:25:00,89.63,89.64,89.61,89.63,17463.0,52.9117,52.9176,52.8999,52.9117,17463.0
2015-06-24 13:30:00,89.62,89.62,89.59,89.6,21770.0,52.9058,52.9058,52.8881,52.894,21770.0
2015-06-24 13:35:00,89.59,89.6,89.58,89.59,36341.0,52.8881,52.894,52.8822,52.8881,36341.0
2015-06-24 13:40:00,89.58,89.59,89.55,89.56,54814.0,52.8822,52.8881,52.8645,52.8704,54814.0
2015-06-24 13:45:00,89.57,89.57,89.55,89.57,16835.0,52.8763,52.8763,52.8645,52.8763,16835.0
2015-06-24 13:50:00,89.56,89.58,89.56,89.57,27147.0,52.8704,52.8822,52.8704,52.8763,27147.0
2015-06-24 13:55:00,89.57,89.57,89.55,89.56,17255.0,52.8763,52.8763,52.8645,52.8704,17255.0
2015-06-24 14:00:00,89.57,89.6,89.56,89.58,22749.0,52.8763,52.894,52.8704,52.8822,22749.0
2015-06-24 14:05:00,89.58,89.59,89.58,89.58,9324.0,52.8822,52.8881,52.8822,52.8822,9324.0
2015-06-24 14:10:00,89.58,89.6,89.58,89.59,13706.0,52.8822,52.894,52.8822,52.8881,13706.0
2015-06-24 14:15:00,89.59,89.6,89.59,89.6,19897.0,52.8881,52.894,52.8881,52.894,19897.0
2015-06-24 14:20:00,89.59,89.6,89.59,89.59,7483.0,52.8881,52.894,52.8881,52.8881,7483.0
2015-06-24 14:25:00,89.59,89.59,89.56,89.56,28200.0,52.8881,52.8881,52.8704,52.8704,28200.0
2015-06-24 14:30:00,89.56,89.57,89.56,89.56,16457.0,52.8704,52.8763,52.8704,52.8704,16457.0
2015-06-24 14:35:00,89.56,89.58,89.56,89.58,11917.0,52.8704,52.8822,52.8704,52.8822,11917.0
2015-06-24 14:40:00,89.58,89.6,89.57,89.59,397167.0,52.8822,52.894,52.8763,52.8881,397167.0
2015-06-24 14:45:00,89.58,89.59,89.58,89.58,10315.0,52.8822,52.8881,52.8822,52.8822,10315.0
2015-06-24 14:50:00,89.58,89.6,89.57,89.6,90537.0,52.8822,52.894,52.8763,52.894,90537.0
2015-06-24 14:55:00,89.6,89.61,89.59,89.6,30411.0,52.894,52.8999,52.8881,52.894,30411.0
2015-06-24 15:00:00,89.59,89.6,89.57,89.57,13895.0,52.8881,52.894,52.8763,52.8763,13895.0
2015-06-24 15:05:00,89.58,89.58,89.56,89.56,11972.0,52.8822,52.8822,52.8704,52.8704,11972.0
2015-06-24 15:10:00,89.57,89.58,89.56,89.57,16756.0,52.8763,52.8822,52.8704,52.8763,16756.0
2015-06-24 15:15:00,89.57,89.58,89.56,89.58,15473.0,52.8763,52.8822,52.8704,52.8822,15473.0
2015-06-24 15:20:00,89.58,89.58,89.56,89.56,15757.0,52.8822,52.8822,52.8704,52.8704,15757.0
2015-06-24 15:25:00,89.56,89.58,89.56,89.57,20856.0,52.8704,52.8822,52.8704,52.8763,20856.0
2015-06-24 15:30:00,89.57,89.57,89.56,89.56,10051.0,52.8763,52.8763,52.8704,52.8704,10051.0
2015-06-24 15:35:00,89.57,89.57,89.56,89.56,13130.0,52.8763,52.8763,52.8704,52.8704,13130.0
2015-06-24 15:40:00,89.57,89.57,89.55,89.57,37477.0,52.8763,52.8763,52.8645,52.8763,37477.0
2015-06-24 15:45:00,89.57,89.57,89.54,89.54,128782.0,52.8763,52.8763,52.8586,52.8586,128782.0
2015-06-24 15:50:00,89.55,89.56,89.53,89.53,43583.0,52.8645,52.8704,52.8527,52.8527,43583.0
2015-06-24 15:55:00,89.53,89.57,89.52,89.54,160203.0,52.8527,52.8763,52.8468,52.8586,160203.0
2015-06-25 09:30:00,89.57,89.64,89.47,89.5,148947.0,52.8763,52.9176,52.8173,52.835,148947.0
2015-06-25 09:35:00,89.5,89.51,89.45,89.45,20986.0,52.835,52.8409,52.8055,52.8055,20986.0
2015-06-25 09:40:00,89.46,89.47,89.45,89.46,31074.0,52.8114,52.8173,52.8055,52.8114,31074.0
2015-06-25 09:45:00,89.46,89.48,89.43,89.48,71995.0,52.8114,52.8232,52.7937,52.8232,71995.0
2015-06-25 09:50:00,89.48,89.5,89.45,89.45,28895.0,52.8232,52.835,52.8055,52.8055,28895.0
2015-06-25 09:55:00,89.45,89.46,89.43,89.45,32530.0,52.8055,52.8114,52.7937,52.8055,32530.0
2015-06-25 10:00:00,89.44,89.45,89.43,89.43,16047.0,52.7996,52.8055,52.7937,52.7937,16047.0
2015-06-25 10:05:00,89.43,89.44,89.42,89.44,21466.0,52.7937,52.7996,52.7878,52.7996,21466.0
2015-06-25 10:10:00,89.44,89.5,89.43,89.5,33290.0,52.7996,52.835,52.7937,52.835,33290.0
2015-06-25 10:15:00,89.51,89.51,89.47,89.47,47113.0,52.8409,52.8409,52.8173,52.8173,47113.0
2015-06-25 10:20:00,89.48,89.48,89.47,89.47,16661.0,52.8232,52.8232,52.8173,52.8173,16661.0
2015-06-25 10:25:00,89.48,89.48,89.46,89.47,16492.0,52.8232,52.8232,52.8114,52.8173,16492.0
2015-06-25 10:30:00,89.47,89.47,89.44,89.45,27762.0,52.8173,52.8173,52.7996,52.8055,27762.0
2015-06-25 10:35:00,89.45,89.45,89.43,89.44,20152.0,52.8055,52.8055,52.7937,52.7996,20152.0
2015-06-25 10:40:00,89.43,89.45,89.43,89.45,25672.0,52.7937,52.8055,52.7937,52.8055,25672.0
2015-06-25 10:45:00,89.45,89.45,89.44,89.45,11350.0,52.8055,52.8055,52.7996,52.8055,11350.0
2015-06-25 10:50:00,89.44,89.45,89.44,89.44,13546.0,52.7996,52.8055,52.7996,52.7996,13546.0
2015-06-25 10:55:00,89.45,89.48,89.44,89.48,42447.0,52.8055,52.8232,52.7996,52.8232,42447.0
2015-06-25 11:00:00,89.48,89.52,89.47,89.49,39170.0,52.8232,52.8468,52.8173,52.8291,39170.0
2015-06-25 11:05:00,89.49,89.51,89.48,89.51,21238.0,52.8291,52.8409,52.8232,52.8409,21238.0
2015-06-25 11:10:00,89.5,89.52,89.5,89.51,5059.0,52.835,52.8468,52.835,52.8409,5059.0
2015-06-25 11:15:00,89.51,89.52,89.48,89.48,31707.0,52.8409,52.8468,52.8232,52.8232,31707.0
2015-06-25 11:20:00,89.48,89.49,89.46,89.47,22007.0,52.8232,52.8291,52.8114,52.8173,22007.0
2015-06-25 11:25:00,89.47,89.47,89.45,89.45,12300.0,52.8173,52.8173,52.8055,52.8055,12300.0
2015-06-25 11:30:00,89.45,89.48,89.45,89.46,30121.0,52.8055,52.8232,52.8055,52.8114,30121.0
2015-06-25 11:35:00,89.46,89.52,89.45,89.51,36801.0,52.8114,52.8468,52.8055,52.8409,36801.0
2015-06-25 11:40:00,89.51,89.51,89.46,89.46,38823.0,52.8409,52.8409,52.8114,52.8114,38823.0
2015-06-25 11:45:00,89.46,89.47,89.44,89.45,16001.0,52.8114,52.8173,52.7996,52.8055,16001.0
2015-06-25 11:50:00,89.45,89.46,89.45,89.45,12793.0,52.8055,52.8114,52.8055,52.8055,12793.0
2015-06-25 11:55:00,89.45,89.5,89.45,89.49,35580.0,52.8055,52.835,52.8055,52.8291,35580.0
2015-06-25 12:00:00,89.5,89.5,89.47,89.48,21324.0,52.835,52.835,52.8173,52.8232,21324.0
2015-06-25 12:05:00,89.47,89.48,89.46,89.46,10340.0,52.8173,52.8232,52.8114,52.8114,10340.0
2015-06-25 12:10:00,89.46,89.47,89.44,89.44,10111.0,52.8114,52.8173,52.7996,52.7996,10111.0
2015-06-25 12:15:00,89.45,89.45,89.43,89.43,16867.0,52.8055,52.8055,52.7937,52.7937,16867.0
2015-06-25 12:20:00,89.43,89.45,89.43,89.44,19948.0,52.7937,52.8055,52.7937,52.7996,19948.0
2015-06-25 12:25:00,89.44,89.44,89.41,89.42,19506.0,52.7996,52.7996,52.7819,52.7878,19506.0
2015-06-25 12:30:00,89.42,89.45,89.41,89.44,29018.0,52.7878,52.8055,52.7819,52.7996,29018.0
2015-06-25 12:35:00,89.42,89.42,89.41,89.41,14859.0,52.7878,52.7878,52.7819,52.7819,14859.0
2015-06-25 12:40:00,89.42,89.42,89.41,89.42,11172.0,52.7878,52.7878,52.7819,52.7878,11172.0
2015-06-25 12:45:00,89.42,89.42,89.41,89.41,10681.0,52.7878,52.7878,52.7819,52.7819,10681.0
2015-06-25 12:50:00,89.42,89.42,89.41,89.42,17686.0,52.7878,52.7878,52.7819,52.7878,17686.0
2015-06-25 12:55:00,89.42,89.42,89.41,89.41,19253.0,52.7878,52.7878,52.7819,52.7819,19253.0
2015-06-25 13:00:00,89.42,89.42,89.4,89.41,55163.0,52.7878,52.7878,52.776,52.7819,55163.0
2015-06-25 13:05:00,89.4,89.42,89.4,89.41,13172.0,52.776,52.7878,52.776,52.7819,13172.0
2015-06-25 13:10:00,89.42,89.42,89.4,89.4,11319.0,52.7878,52.7878,52.776,52.776,11319.0
2015-06-25 13:15:00,89.4,89.41,89.39,89.41,28944.0,52.776,52.7819,52.7701,52.7819,28944.0
2015-06-25 13:20:00,89.41,89.41,89.4,89.41,14170.0,52.7819,52.7819,52.776,52.7819,14170.0
2015-06-25 13:25:00,89.41,89.45,89.4,89.44,47092.0,52.7819,52.8055,52.776,52.7996,47092.0
2015-06-25 13:30:00,89.44,89.45,89.42,89.42,34678.0,52.7996,52.8055,52.7878,52.7878,34678.0
2015-06-25 13:35:00,89.42,89.43,89.41,89.41,41446.0,52.7878,52.7937,52.7819,52.7819,41446.0
2015-06-25 13:40:00,89.41,89.43,89.4,89.41,26779.0,52.7819,52.7937,52.776,52.7819,26779.0
2015-06-25 13:45:00,89.42,89.43,89.41,89.42,47247.0,52.7878,52.7937,52.7819,52.7878,47247.0
2015-06-25 13:50:00,89.42,89.42,89.41,89.41,28666.0,52.7878,52.7878,52.7819,52.7819,28666.0
2015-06-25 13:55:00,89.41,89.41,89.4,89.4,36631.0,52.7819,52.7819,52.776,52.776,36631.0
2015-06-25 14:00:00,89.41,89.41,89.39,89.4,43553.0,52.7819,52.7819,52.7701,52.776,43553.0
2015-06-25 14:05:00,89.4,89.4,89.37,89.37,28089.0,52.776,52.776,52.7583,52.7583,28089.0
2015-06-25 14:10:00,89.38,89.38,89.33,89.34,58035.0,52.7642,52.7642,52.7346,52.7405,58035.0
2015-06-25 14:15:00,89.34,89.35,89.34,89.35,16188.0,52.7405,52.7464,52.7405,52.7464,16188.0
2015-06-25 14:20:00,89.34,89.35,89.31,89.31,28441.0,52.7405,52.7464,52.7228,52.7228,28441.0
2015-06-25 14:25:00,89.31,89.38,89.3,89.33,54915.0,52.7228,52.7642,52.7169,52.7346,54915.0
2015-06-25 14:30:00,89.33,89.37,89.33,89.37,19697.0,52.7346,52.7583,52.7346,52.7583,19697.0
2015-06-25 14:35:00,89.37,89.38,89.35,89.38,17474.0,52.7583,52.7642,52.7464,52.7642,17474.0
2015-06-25 14:40:00,89.38,89.38,89.35,89.35,12758.0,52.7642,52.7642,52.7464,52.7464,12758.0
2015-06-25 14:45:00,89.35,89.4,89.35,89.39,40261.0,52.7464,52.776,52.7464,52.7701,40261.0
2015-06-25 14:50:00,89.38,89.38,89.35,89.35,4496.0,52.7642,52.7642,52.7464,52.7464,4496.0
2015-06-25 14:55:00,89.36,89.39,89.34,89.38,50906.0,52.7523,52.7701,52.7405,52.7642,50906.0
2015-06-25 15:00:00,89.38,89.39,89.36,89.39,16425.0,52.7642,52.7701,52.7523,52.7701,16425.0
2015-06-25 15:05:00,89.39,89.42,89.38,89.4,48885.0,52.7701,52.7878,52.7642,52.776,48885.0
2015-06-25 15:10:00,89.4,89.4,89.36,89.38,26266.0,52.776,52.776,52.7523,52.7642,26266.0
2015-06-25 15:15:00,89.38,89.4,89.37,89.39,38325.0,52.7642,52.776,52.7583,52.7701,38325.0
2015-06-25 15:20:00,89.39,89.39,89.38,89.38,11505.0,52.7701,52.7701,52.7642,52.7642,11505.0
2015-06-25 15:25:00,89.38,89.4,89.38,89.39,26056.0,52.7642,52.776,52.7642,52.7701,26056.0
2015-06-25 15:30:00,89.4,89.4,89.37,89.38,28666.0,52.776,52.776,52.7583,52.7642,28666.0
2015-06-25 15:35:00,89.38,89.38,89.35,89.35,34056.0,52.7642,52.7642,52.7464,52.7464,34056.0
2015-06-25 15:40:00,89.36,89.41,89.34,89.36,300753.0,52.7523,52.7819,52.7405,52.7523,300753.0
2015-06-25 15:45:00,89.36,89.36,89.32,89.34,39364.0,52.7523,52.7523,52.7287,52.7405,39364.0
2015-06-25 15:50:00,89.34,89.34,89.32,89.33,360120.0,52.7405,52.7405,52.7287,52.7346,360120.0
2015-06-25 15:55:00,89.33,89.34,89.25,89.26,1429036.0,52.7346,52.7405,52.6874,52.6933,1429036.0
2015-06-26 09:30:00,89.25,89.32,89.19,89.23,143692.0,52.6874,52.7287,52.652,52.6756,143692.0
2015-06-26 09:35:00,89.23,89.23,89.17,89.19,69893.0,52.6756,52.6756,52.6402,52.652,69893.0
2015-06-26 09:40:00,89.18,89.25,89.17,89.24,67529.0,52.6461,52.6874,52.6402,52.6815,67529.0
2015-06-26 09:45:00,89.23,89.24,89.2,89.2,28774.0,52.6756,52.6815,52.6579,52.6579,28774.0
2015-06-26 09:50:00,89.2,89.24,89.18,89.24,63930.0,52.6579,52.6815,52.6461,52.6815,63930.0
2015-06-26 09:55:00,89.24,89.27,89.23,89.25,42681.0,52.6815,52.6992,52.6756,52.6874,42681.0
2015-06-26 10:00:00,89.25,89.25,89.24,89.25,22449.0,52.6874,52.6874,52.6815,52.6874,22449.0
2015-06-26 10:05:00,89.25,89.25,89.2,89.23,46469.0,52.6874,52.6874,52.6579,52.6756,46469.0
2015-06-26 10:10:00,89.22,89.23,89.18,89.2,56980.0,52.6697,52.6756,52.6461,52.6579,56980.0
2015-06-26 10:15:00,89.2,89.22,89.19,89.2,49400.0,52.6579,52.6697,52.652,52.6579,49400.0
2015-06-26 10:20:00,89.2,89.2,89.15,89.17,78497.0,52.6579,52.6579,52.6284,52.6402,78497.0
2015-06-26 10:25:00,89.17,89.19,89.16,89.19,101665.0,52.6402,52.652,52.6343,52.652,101665.0
2015-06-26 10:30:00,89.19,89.19,89.15,89.15,51418.0,52.652,52.652,52.6284,52.6284,51418.0
2015-06-26 10:35:00,89.16,89.18,89.15,89.17,24604.0,52.6343,52.6461,52.6284,52.6402,24604.0
2015-06-26 10:40:00,89.17,89.18,89.13,89.14,219088.0,52.6402,52.6461,52.6166,52.6225,219088.0
2015-06-26 10:45:00,89.14,89.16,89.11,89.13,107466.0,52.6225,52.6343,52.6048,52.6166,107466.0
2015-06-26 10:50:00,89.13,89.15,89.11,89.12,20362.0,52.6166,52.6284,52.6048,52.6107,20362.0
2015-06-26 10:55:00,89.12,89.15,89.11,89.11,46472.0,52.6107,52.6284,52.6048,52.6048,46472.0
2015-06-26 11:00:00,89.11,89.15,89.11,89.12,34640.0,52.6048,52.6284,52.6048,52.6107,34640.0
2015-06-26 11:05:00,89.12,89.16,89.12,89.15,93302.0,52.6107,52.6343,52.6107,52.6284,93302.0
2015-06-26 11:10:00,89.15,89.17,89.14,89.16,49102.0,52.6284,52.6402,52.6225,52.6343,49102.0
2015-06-26 11:15:00,89.17,89.17,89.16,89.16,19267.0,52.6402,52.6402,52.6343,52.6343,19267.0
2015-06-26 11:20:00,89.16,89.16,89.14,89.15,31127.0,52.6343,52.6343,52.6225,52.6284,31127.0
2015-06-26 11:25:00,89.15,89.16,89.13,89.14,53542.0,52.6284,52.6343,52.6166,52.6225,53542.0
2015-06-26 11:30:00,89.14,89.15,89.12,89.13,51919.0,52.6225,52.6284,52.6107,52.6166,51919.0
2015-06-26 11:35:00,89.13,89.14,89.12,89.14,14233.0,52.6166,52.6225,52.6107,52.6225,14233.0
2015-06-26 11:40:00,89.13,89.15,89.13,89.14,39583.0,52.6166,52.6284,52.6166,52.6225,39583.0
2015-06-26 11:45:00,89.13,89.15,89.13,89.15,3975.0,52.6166,52.6284,52.6166,52.6284,3975.0
2015-06-26 11:50:00,89.14,89.15,89.11,89.11,146501.0,52.6225,52.6284,52.6048,52.6048,146501.0
2015-06-26 11:55:00,89.11,89.11,89.09,89.1,43616.0,52.6048,52.6048,52.593,52.5989,43616.0
2015-06-26 12:00:00,89.09,89.1,89.09,89.1,25396.0,52.593,52.5989,52.593,52.5989,25396.0
2015-06-26 12:05:00,89.09,89.11,89.09,89.11,69462.0,52.593,52.6048,52.593,52.6048,69462.0
2015-06-26 12:10:00,89.11,89.12,89.1,89.11,64091.0,52.6048,52.6107,52.5989,52.6048,64091.0
2015-06-26 12:15:00,89.12,89.12,89.1,89.1,196107.0,52.6107,52.6107,52.5989,52.5989,196107.0
2015-06-26 12:20:00,89.1,89.11,89.09,89.09,44970.0,52.5989,52.6048,52.593,52.593,44970.0
2015-06-26 12:25:00,89.09,89.1,89.09,89.09,12798.0,52.593,52.5989,52.593,52.593,12798.0
2015-06-26 12:30:00,89.09,89.1,89.08,89.09,43120.0,52.593,52.5989,52.5871,52.593,43120.0
2015-06-26 12:35:00,89.1,89.11,89.09,89.1,37530.0,52.5989,52.6048,52.593,52.5989,37530.0
2015-06-26 12:40:00,89.11,89.11,89.09,89.1,57899.0,52.6048,52.6048,52.593,52.5989,57899.0
2015-06-26 12:45:00,89.1,89.1,89.08,89.09,107147.0,52.5989,52.5989,52.5871,52.593,107147.0
2015-06-26 12:50:00,89.09,89.09,89.07,89.08,42773.0,52.593,52.593,52.5812,52.5871,42773.0
2015-06-26 12:55:00,89.08,89.09,89.08,89.08,10516.0,52.5871,52.593,52.5871,52.5871,10516.0
2015-06-26 13:00:00,89.09,89.09,89.06,89.08,20790.0,52.593,52.593,52.5752,52.5871,20790.0
2015-06-26 13:05:00,89.08,89.09,89.06,89.07,72568.0,52.5871,52.593,52.5752,52.5812,72568.0
2015-06-26 13:10:00,89.07,89.07,89.05,89.05,37313.0,52.5812,52.5812,52.5693,52.5693,37313.0
2015-06-26 13:15:00,89.06,89.06,89.04,89.05,63384.0,52.5752,52.5752,52.5634,52.5693,63384.0
2015-06-26 13:20:00,89.04,89.04,89.03,89.04,78195.0,52.5634,52.5634,52.5575,52.5634,78195.0
2015-06-26 13:25:00,89.03,89.04,89.02,89.03,158316.0,52.5575,52.5634,52.5516,52.5575,158316.0
2015-06-26 13:30:00,89.03,89.04,89.01,89.02,74686.0,52.5575,52.5634,52.5457,52.5516,74686.0
2015-06-26 13:35:00,89.01,89.02,89.01,89.01,40406.0,52.5457,52.5516,52.5457,52.5457,40406.0
2015-06-26 13:40:00,89.01,89.06,89.01,89.05,206412.0,52.5457,52.5752,52.5457,52.5693,206412.0
2015-06-26 13:45:00,89.05,89.05,89.01,89.02,102372.0,52.5693,52.5693,52.5457,52.5516,102372.0
2015-06-26 13:50:00,89.02,89.02,89.0,89.0,43195.0,52.5516,52.5516,52.5398,52.5398,43195.0
2015-06-26 13:55:00,89.0,89.01,88.99,89.01,26951.0,52.5398,52.5457,52.5339,52.5457,26951.0
2015-06-26 14:00:00,89.0,89.01,89.0,89.0,21806.0,52.5398,52.5457,52.5398,52.5398,21806.0
2015-06-26 14:05:00,89.0,89.02,89.0,89.0,28861.0,52.5398,52.5516,52.5398,52.5398,28861.0
2015-06-26 14:10:00,89.0,89.01,88.99,89.01,36680.0,52.5398,52.5457,52.5339,52.5457,36680.0
2015-06-26 14:15:00,89.01,89.03,89.0,89.0,36338.0,52.5457,52.5575,52.5398,52.5398,36338.0
2015-06-26 14:20:00,89.0,89.01,89.0,89.01,41185.0,52.5398,52.5457,52.5398,52.5457,41185.0
2015-06-26 14:25:00,89.0,89.03,88.99,89.02,112167.0,52.5398,52.5575,52.5339,52.5516,112167.0
2015-06-26 14:30:00,89.02,89.03,89.01,89.02,39361.0,52.5516,52.5575,52.5457,52.5516,39361.0
2015-06-26 14:35:00,89.02,89.04,89.01,89.03,42967.0,52.5516,52.5634,52.5457,52.5575,42967.0
2015-06-26 14:40:00,89.04,89.05,89.01,89.02,33673.0,52.5634,52.5693,52.5457,52.5516,33673.0
2015-06-26 14:45:00,89.02,89.04,89.0,89.03,35271.0,52.5516,52.5634,52.5398,52.5575,35271.0
2015-06-26 14:50:00,89.02,89.03,89.0,89.02,32711.0,52.5516,52.5575,52.5398,52.5516,32711.0
2015-06-26 14:55:00,89.02,89.06,89.01,89.04,48785.0,52.5516,52.5752,52.5457,52.5634,48785.0
2015-06-26 15:00:00,89.04,89.05,89.03,89.05,59011.0,52.5634,52.5693,52.5575,52.5693,59011.0
2015-06-26 15:05:00,89.05,89.09,89.05,89.06,170333.0,52.5693,52.593,52.5693,52.5752,170333.0
2015-06-26 15:10:00,89.07,89.09,89.03,89.04,614643.0,52.5812,52.593,52.5575,52.5634,614643.0
2015-06-26 15:15:00,89.04,89.06,89.03,89.06,46243.0,52.5634,52.5752,52.5575,52.5752,46243.0
2015-06-26 15:20:00,89.06,89.06,89.02,89.05,48628.0,52.5752,52.5752,52.5516,52.5693,48628.0
2015-06-26 15:25:00,89.05,89.05,89.03,89.03,97141.0,52.5693,52.5693,52.5575,52.5575,97141.0
2015-06-26 15:30:00,89.03,89.04,89.01,89.01,80790.0,52.5575,52.5634,52.5457,52.5457,80790.0
2015-06-26 15:35:00,89.01,89.02,88.99,89.0,276928.0,52.5457,52.5516,52.5339,52.5398,276928.0
2015-06-26 15:40:00,89.0,89.01,88.97,88.98,105211.0,52.5398,52.5457,52.5221,52.528,105211.0
2015-06-26 15:45:00,88.97,88.98,88.96,88.96,162484.0,52.5221,52.528,52.5162,52.5162,162484.0
2015-06-26 15:50:00,88.96,88.98,88.95,88.98,184243.0,52.5162,52.528,52.5103,52.528,184243.0
2015-06-26 15:55:00,88.98,89.01,88.96,88.99,415719.0,52.528,52.5457,52.5162,52.5339,415719.0
2015-06-29 09:30:00,88.65,88.71,88.58,88.7,141245.0,52.3332,52.3686,52.2919,52.3627,141245.0
2015-06-29 09:35:00,88.71,88.71,88.65,88.68,136344.0,52.3686,52.3686,52.3332,52.3509,136344.0
2015-06-29 09:40:00,88.67,88.72,88.67,88.7,113126.0,52.345,52.3745,52.345,52.3627,113126.0
2015-06-29 09:45:00,88.69,88.75,88.69,88.75,76793.0,52.3568,52.3922,52.3568,52.3922,76793.0
2015-06-29 09:50:00,88.75,88.77,88.73,88.76,159369.0,52.3922,52.4041,52.3804,52.3981,159369.0
2015-06-29 09:55:00,88.76,88.76,88.69,88.69,85218.0,52.3981,52.3981,52.3568,52.3568,85218.0
2015-06-29 10:00:00,88.7,88.73,88.7,88.73,48013.0,52.3627,52.3804,52.3627,52.3804,48013.0
2015-06-29 10:05:00,88.73,88.77,88.71,88.72,34997.0,52.3804,52.4041,52.3686,52.3745,34997.0
2015-06-29 10:10:00,88.72,88.75,88.7,88.75,79569.0,52.3745,52.3922,52.3627,52.3922,79569.0
2015-06-29 10:15:00,88.74,88.77,88.7,88.71,77652.0,52.3863,52.4041,52.3627,52.3686,77652.0
2015-06-29 10:20:00,88.71,88.72,88.69,88.7,88632.0,52.3686,52.3745,52.3568,52.3627,88632.0
2015-06-29 10:25:00,88.71,88.74,88.71,88.72,45561.0,52.3686,52.3863,52.3686,52.3745,45561.0
2015-06-29 10:30:00,88.73,88.74,88.71,88.73,157360.0,52.3804,52.3863,52.3686,52.3804,157360.0
2015-06-29 10:35:00,88.73,88.77,88.72,88.76,197252.0,52.3804,52.4041,52.3745,52.3981,197252.0
2015-06-29 10:40:00,88.76,88.77,88.74,88.75,101359.0,52.3981,52.4041,52.3863,52.3922,101359.0
2015-06-29 10:45:00,88.75,88.8,88.74,88.79,159226.0,52.3922,52.4218,52.3863,52.4159,159226.0
2015-06-29 10:50:00,88.79,88.79,88.75,88.75,104093.0,52.4159,52.4159,52.3922,52.3922,104093.0
2015-06-29 10:55:00,88.76,88.76,88.73,88.73,176673.0,52.3981,52.3981,52.3804,52.3804,176673.0
2015-06-29 11:00:00,88.73,88.75,88.72,88.72,109046.0,52.3804,52.3922,52.3745,52.3745,109046.0
2015-06-29 11:05:00,88.72,88.72,88.71,88.71,10510.0,52.3745,52.3745,52.3686,52.3686,10510.0
2015-06-29 11:10:00,88.71,88.74,88.71,88.74,94813.0,52.3686,52.3863,52.3686,52.3863,94813.0
2015-06-29 11:15:00,88.74,88.76,88.73,88.75,89269.0,52.3863,52.3981,52.3804,52.3922,89269.0
2015-06-29 11:20:00,88.75,88.77,88.74,88.75,105064.0,52.3922,52.4041,52.3863,52.3922,105064.0
2015-06-29 11:25:00,88.75,88.77,88.74,88.75,116261.0,52.3922,52.4041,52.3863,52.3922,116261.0
2015-06-29 11:30:00,88.75,88.76,88.74,88.75,50335.0,52.3922,52.3981,52.3863,52.3922,50335.0
2015-06-29 11:35:00,88.75,88.77,88.74,88.74,121941.0,52.3922,52.4041,52.3863,52.3863,121941.0
2015-06-29 11:40:00,88.75,88.76,88.74,88.75,327793.0,52.3922,52.3981,52.3863,52.3922,327793.0
2015-06-29 11:45:00,88.75,88.75,88.72,88.73,48527.0,52.3922,52.3922,52.3745,52.3804,48527.0
2015-06-29 11:50:00,88.74,88.76,88.73,88.76,37322.0,52.3863,52.3981,52.3804,52.3981,37322.0
2015-06-29 11:55:00,88.76,88.77,88.75,88.76,22786.0,52.3981,52.4041,52.3922,52.3981,22786.0
2015-06-29 12:00:00,88.76,88.76,88.74,88.74,17102.0,52.3981,52.3981,52.3863,52.3863,17102.0
2015-06-29 12:05:00,88.75,88.77,88.74,88.76,99260.0,52.3922,52.4041,52.3863,52.3981,99260.0
2015-06-29 12:10:00,88.76,88.76,88.75,88.76,4055.0,52.3981,52.3981,52.3922,52.3981,4055.0
2015-06-29 12:15:00,88.75,88.76,88.71,88.71,277445.0,52.3922,52.3981,52.3686,52.3686,277445.0
2015-06-29 12:20:00,88.71,88.72,88.68,88.7,856340.0,52.3686,52.3745,52.3509,52.3627,856340.0
2015-06-29 12:25:00,88.7,88.7,88.68,88.7,158236.0,52.3627,52.3627,52.3509,52.3627,158236.0
2015-06-29 12:30:00,88.7,88.71,88.69,88.7,24832.0,52.3627,52.3686,52.3568,52.3627,24832.0
2015-06-29 12:35:00,88.7,88.71,88.68,88.7,47149.0,52.3627,52.3686,52.3509,52.3627,47149.0
2015-06-29 12:40:00,88.7,88.71,88.7,88.7,3880.0,52.3627,52.3686,52.3627,52.3627,3880.0
2015-06-29 12:45:00,88.7,88.71,88.69,88.7,22178.0,52.3627,52.3686,52.3568,52.3627,22178.0
2015-06-29 12:50:00,88.7,88.7,88.69,88.7,129341.0,52.3627,52.3627,52.3568,52.3627,129341.0
2015-06-29 12:55:00,88.7,88.7,88.67,88.69,264456.0,52.3627,52.3627,52.345,52.3568,264456.0
2015-06-29 13:00:00,88.69,88.7,88.67,88.68,37140.0,52.3568,52.3627,52.345,52.3509,37140.0
2015-06-29 13:05:00,88.68,88.69,88.66,88.67,132293.0,52.3509,52.3568,52.3391,52.345,132293.0
2015-06-29 13:10:00,88.67,88.68,88.65,88.65,76094.0,52.345,52.3509,52.3332,52.3332,76094.0
2015-06-29 13:15:00,88.65,88.68,88.65,88.67,86302.0,52.3332,52.3509,52.3332,52.345,86302.0
2015-06-29 13:20:00,88.67,88.72,88.67,88.71,33795.0,52.345,52.3745,52.345,52.3686,33795.0
2015-06-29 13:25:00,88.69,88.69,88.66,88.67,11511.0,52.3568,52.3568,52.3391,52.345,11511.0
2015-06-29 13:30:00,88.67,88.69,88.67,88.69,37664.0,52.345,52.3568,52.345,52.3568,37664.0
2015-06-29 13:35:00,88.7,88.7,88.68,88.7,104100.0,52.3627,52.3627,52.3509,52.3627,104100.0
2015-06-29 13:40:00,88.69,88.69,88.66,88.67,20744.0,52.3568,52.3568,52.3391,52.345,20744.0
2015-06-29 13:45:00,88.67,88.69,88.66,88.69,81955.0,52.345,52.3568,52.3391,52.3568,81955.0
2015-06-29 13:50:00,88.68,88.69,88.66,88.67,41055.0,52.3509,52.3568,52.3391,52.345,41055.0
2015-06-29 13:55:00,88.67,88.67,88.65,88.65,6739.0,52.345,52.345,52.3332,52.3332,6739.0
2015-06-29 14:00:00,88.66,88.66,88.64,88.64,26294.0,52.3391,52.3391,52.3273,52.3273,26294.0
2015-06-29 14:05:00,88.65,88.65,88.63,88.64,32910.0,52.3332,52.3332,52.3214,52.3273,32910.0
2015-06-29 14:10:00,88.65,88.65,88.62,88.62,58116.0,52.3332,52.3332,52.3155,52.3155,58116.0
2015-06-29 14:15:00,88.63,88.63,88.62,88.62,20383.0,52.3214,52.3214,52.3155,52.3155,20383.0
2015-06-29 14:20:00,88.63,88.63,88.61,88.62,39767.0,52.3214,52.3214,52.3096,52.3155,39767.0
2015-06-29 14:25:00,88.61,88.62,88.6,88.62,24924.0,52.3096,52.3155,52.3037,52.3155,24924.0
2015-06-29 14:30:00,88.61,88.61,88.59,88.59,29072.0,52.3096,52.3096,52.2978,52.2978,29072.0
2015-06-29 14:35:00,88.59,88.62,88.59,88.62,60184.0,52.2978,52.3155,52.2978,52.3155,60184.0
2015-06-29 14:40:00,88.61,88.64,88.61,88.63,42084.0,52.3096,52.3273,52.3096,52.3214,42084.0
2015-06-29 14:45:00,88.63,88.65,88.59,88.62,364533.0,52.3214,52.3332,52.2978,52.3155,364533.0
2015-06-29 14:50:00,88.6,88.61,88.58,88.59,57304.0,52.3037,52.3096,52.2919,52.2978,57304.0
2015-06-29 14:55:00,88.59,88.59,88.56,88.57,62469.0,52.2978,52.2978,52.2801,52.286,62469.0
2015-06-29 15:00:00,88.58,88.59,88.55,88.57,150867.0,52.2919,52.2978,52.2742,52.286,150867.0
2015-06-29 15:05:00,88.57,88.58,88.54,88.54,207130.0,52.286,52.2919,52.2683,52.2683,207130.0
2015-06-29 15:10:00,88.54,88.54,88.5,88.52,170345.0,52.2683,52.2683,52.2447,52.2565,170345.0
2015-06-29 15:15:00,88.52,88.52,88.48,88.49,109840.0,52.2565,52.2565,52.2329,52.2388,109840.0
2015-06-29 15:20:00,88.49,88.51,88.48,88.51,61101.0,52.2388,52.2506,52.2329,52.2506,61101.0
2015-06-29 15:25:00,88.51,88.51,88.44,88.46,91914.0,52.2506,52.2506,52.2092,52.221,91914.0
2015-06-29 15:30:00,88.45,88.45,88.41,88.43,108454.0,52.2151,52.2151,52.1915,52.2033,108454.0
2015-06-29 15:35:00,88.42,88.44,88.4,88.41,256342.0,52.1974,52.2092,52.1856,52.1915,256342.0
2015-06-29 15:40:00,88.41,88.42,88.38,88.4,173374.0,52.1915,52.1974,52.1738,52.1856,173374.0
2015-06-29 15:45:00,88.39,88.41,88.39,88.4,236238.0,52.1797,52.1915,52.1797,52.1856,236238.0
2015-06-29 15:50:00,88.4,88.42,88.4,88.41,244935.0,52.1856,52.1974,52.1856,52.1915,244935.0
2015-06-29 15:55:00,88.42,88.42,88.37,88.38,736871.0,52.1974,52.1974,52.1679,52.1738,736871.0
2015-06-30 09:30:00,88.76,88.78,88.64,88.72,252332.0,52.3981,52.41,52.3273,52.3745,252332.0
2015-06-30 09:35:00,88.73,88.74,88.67,88.68,50385.0,52.3804,52.3863,52.345,52.3509,50385.0
2015-06-30 09:40:00,88.67,88.68,88.64,88.66,95975.0,52.345,52.3509,52.3273,52.3391,95975.0
2015-06-30 09:45:00,88.67,88.69,88.64,88.66,42424.0,52.345,52.3568,52.3273,52.3391,42424.0
2015-06-30 09:50:00,88.65,88.67,88.63,88.65,60468.0,52.3332,52.345,52.3214,52.3332,60468.0
2015-06-30 09:55:00,88.65,88.65,88.6,88.62,32366.0,52.3332,52.3332,52.3037,52.3155,32366.0
2015-06-30 10:00:00,88.61,88.63,88.6,88.61,25448.0,52.3096,52.3214,52.3037,52.3096,25448.0
2015-06-30 10:05:00,88.62,88.63,88.61,88.63,40391.0,52.3155,52.3214,52.3096,52.3214,40391.0
2015-06-30 10:10:00,88.63,88.63,88.6,88.6,63856.0,52.3214,52.3214,52.3037,52.3037,63856.0
2015-06-30 10:15:00,88.61,88.63,88.59,88.6,80788.0,52.3096,52.3214,52.2978,52.3037,80788.0
2015-06-30 10:20:00,88.6,88.62,88.58,88.59,53519.0,52.3037,52.3155,52.2919,52.2978,53519.0
2015-06-30 10:25:00,88.59,88.63,88.59,88.63,135300.0,52.2978,52.3214,52.2978,52.3214,135300.0
2015-06-30 10:30:00,88.63,88.63,88.62,88.62,23798.0,52.3214,52.3214,52.3155,52.3155,23798.0
2015-06-30 10:35:00,88.62,88.63,88.62,88.62,13515.0,52.3155,52.3214,52.3155,52.3155,13515.0
2015-06-30 10:40:00,88.63,88.63,88.6,88.61,81159.0,52.3214,52.3214,52.3037,52.3096,81159.0
2015-06-30 10:45:00,88.6,88.64,88.6,88.62,25899.0,52.3037,52.3273,52.3037,52.3155,25899.0
2015-06-30 10:50:00,88.62,88.62,88.6,88.62,54019.0,52.3155,52.3155,52.3037,52.3155,54019.0
2015-06-30 10:55:00,88.61,88.66,88.6,88.63,30144.0,52.3096,52.3391,52.3037,52.3214,30144.0
2015-06-30 11:00:00,88.64,88.69,88.63,88.67,36923.0,52.3273,52.3568,52.3214,52.345,36923.0
2015-06-30 11:05:00,88.67,88.69,88.66,88.67,24880.0,52.345,52.3568,52.3391,52.345,24880.0
2015-06-30 11:10:00,88.67,88.68,88.65,88.67,28056.0,52.345,52.3509,52.3332,52.345,28056.0
2015-06-30 11:15:00,88.67,88.72,88.66,88.7,185582.0,52.345,52.3745,52.3391,52.3627,185582.0
2015-06-30 11:20:00,88.72,88.72,88.67,88.69,102260.0,52.3745,52.3745,52.345,52.3568,102260.0
2015-06-30 11:25:00,88.69,88.7,88.66,88.66,219128.0,52.3568,52.3627,52.3391,52.3391,219128.0
2015-06-30 11:30:00,88.67,88.67,88.66,88.66,31406.0,52.345,52.345,52.3391,52.3391,31406.0
2015-06-30 11:35:00,88.66,88.68,88.65,88.66,43426.0,52.3391,52.3509,52.3332,52.3391,43426.0
2015-06-30 11:40:00,88.66,88.68,88.65,88.67,104306.0,52.3391,52.3509,52.3332,52.345,104306.0
2015-06-30 11:45:00,88.67,88.69,88.66,88.69,20970.0,52.345,52.3568,52.3391,52.3568,20970.0
2015-06-30 11:50:00,88.69,88.7,88.66,88.7,16131.0,52.3568,52.3627,52.3391,52.3627,16131.0
2015-06-30 11:55:00,88.7,88.7,88.67,88.68,18830.0,52.3627,52.3627,52.345,52.3509,18830.0
2015-06-30 12:00:00,88.68,88.69,88.67,88.67,6241.0,52.3509,52.3568,52.345,52.345,6241.0
2015-06-30 12:05:00,88.68,88.7,88.66,88.69,11820.0,52.3509,52.3627,52.3391,52.3568,11820.0
2015-06-30 12:10:00,88.7,88.71,88.69,88.69,26649.0,52.3627,52.3686,52.3568,52.3568,26649.0
2015-06-30 12:15:00,88.69,88.7,88.68,88.69,18896.0,52.3568,52.3627,52.3509,52.3568,18896.0
2015-06-30 12:20:00,88.68,88.69,88.68,88.68,36273.0,52.3509,52.3568,52.3509,52.3509,36273.0
2015-06-30 12:25:00,88.68,88.69,88.67,88.67,156917.0,52.3509,52.3568,52.345,52.345,156917.0
2015-06-30 12:30:00,88.68,88.68,88.65,88.66,146150.0,52.3509,52.3509,52.3332,52.3391,146150.0
2015-06-30 12:35:00,88.65,88.66,88.64,88.65,9699.0,52.3332,52.3391,52.3273,52.3332,9699.0
2015-06-30 12:40:00,88.64,88.65,88.64,88.64,20791.0,52.3273,52.3332,52.3273,52.3273,20791.0
2015-06-30 12:45:00,88.64,88.65,88.63,88.64,27151.0,52.3273,52.3332,52.3214,52.3273,27151.0
2015-06-30 12:50:00,88.64,88.65,88.63,88.63,55746.0,52.3273,52.3332,52.3214,52.3214,55746.0
2015-06-30 12:55:00,88.63,88.64,88.63,88.63,44752.0,52.3214,52.3273,52.3214,52.3214,44752.0
2015-06-30 13:00:00,88.64,88.68,88.63,88.68,70483.0,52.3273,52.3509,52.3214,52.3509,70483.0
2015-06-30 13:05:00,88.67,88.68,88.64,88.64,7814.0,52.345,52.3509,52.3273,52.3273,7814.0
2015-06-30 13:10:00,88.65,88.68,88.64,88.66,21459.0,52.3332,52.3509,52.3273,52.3391,21459.0
2015-06-30 13:15:00,88.65,88.66,88.64,88.66,21088.0,52.3332,52.3391,52.3273,52.3391,21088.0
2015-06-30 13:20:00,88.65,88.66,88.65,88.66,7943.0,52.3332,52.3391,52.3332,52.3391,7943.0
2015-06-30 13:25:00,88.66,88.69,88.65,88.69,58568.0,52.3391,52.3568,52.3332,52.3568,58568.0
2015-06-30 13:30:00,88.69,88.74,88.68,88.73,27016.0,52.3568,52.3863,52.3509,52.3804,27016.0
2015-06-30 13:35:00,88.73,88.75,88.72,88.75,71917.0,52.3804,52.3922,52.3745,52.3922,71917.0
2015-06-30 13:40:00,88.75,88.81,88.75,88.77,48076.0,52.3922,52.4277,52.3922,52.4041,48076.0
2015-06-30 13:45:00,88.77,88.81,88.76,88.81,56105.0,52.4041,52.4277,52.3981,52.4277,56105.0
2015-06-30 13:50:00,88.81,88.86,88.8,88.86,31933.0,52.4277,52.4572,52.4218,52.4572,31933.0
2015-06-30 13:55:00,88.86,88.86,88.81,88.81,40599.0,52.4572,52.4572,52.4277,52.4277,40599.0
2015-06-30 14:00:00,88.81,88.81,88.74,88.75,77108.0,52.4277,52.4277,52.3863,52.3922,77108.0
2015-06-30 14:05:00,88.76,88.86,88.76,88.85,36429.0,52.3981,52.4572,52.3981,52.4513,36429.0
2015-06-30 14:10:00,88.86,88.86,88.81,88.84,79818.0,52.4572,52.4572,52.4277,52.4454,79818.0
2015-06-30 14:15:00,88.84,88.85,88.79,88.83,102743.0,52.4454,52.4513,52.4159,52.4395,102743.0
2015-06-30 14:20:00,88.83,88.84,88.78,88.78,57353.0,52.4395,52.4454,52.41,52.41,57353.0
2015-06-30 14:25:00,88.78,88.79,88.76,88.76,32195.0,52.41,52.4159,52.3981,52.3981,32195.0
2015-06-30 14:30:00,88.77,88.79,88.76,88.77,31403.0,52.4041,52.4159,52.3981,52.4041,31403.0
2015-06-30 14:35:00,88.77,88.81,88.77,88.79,27783.0,52.4041,52.4277,52.4041,52.4159,27783.0
2015-06-30 14:40:00,88.78,88.8,88.76,88.8,26764.0,52.41,52.4218,52.3981,52.4218,26764.0
2015-06-30 14:45:00,88.79,88.8,88.77,88.79,23137.0,52.4159,52.4218,52.4041,52.4159,23137.0
2015-06-30 14:50:00,88.79,88.79,88.77,88.78,20418.0,52.4159,52.4159,52.4041,52.41,20418.0
2015-06-30 14:55:00,88.78,88.79,88.76,88.76,33311.0,52.41,52.4159,52.3981,52.3981,33311.0
2015-06-30 15:00:00,88.76,88.78,88.75,88.77,43247.0,52.3981,52.41,52.3922,52.4041,43247.0
2015-06-30 15:05:00,88.77,88.78,88.76,88.77,33626.0,52.4041,52.41,52.3981,52.4041,33626.0
2015-06-30 15:10:00,88.77,88.78,88.75,88.75,48403.0,52.4041,52.41,52.3922,52.3922,48403.0
2015-06-30 15:15:00,88.75,88.76,88.75,88.76,30529.0,52.3922,52.3981,52.3922,52.3981,30529.0
2015-06-30 15:20:00,88.75,88.76,88.74,88.74,37332.0,52.3922,52.3981,52.3863,52.3863,37332.0
2015-06-30 15:25:00,88.75,88.75,88.74,88.75,29587.0,52.3922,52.3922,52.3863,52.3922,29587.0
2015-06-30 15:30:00,88.75,88.75,88.74,88.75,30771.0,52.3922,52.3922,52.3863,52.3922,30771.0
2015-06-30 15:35:00,88.75,88.76,88.74,88.76,33692.0,52.3922,52.3981,52.3863,52.3981,33692.0
2015-06-30 15:40:00,88.76,88.77,88.74,88.77,88432.0,52.3981,52.4041,52.3863,52.4041,88432.0
2015-06-30 15:45:00,88.77,88.83,88.76,88.82,62432.0,52.4041,52.4395,52.3981,52.4336,62432.0
2015-06-30 15:50:00,88.82,88.83,88.81,88.82,56992.0,52.4336,52.4395,52.4277,52.4336,56992.0
2015-06-30 15:55:00,88.82,88.84,88.79,88.79,240599.0,52.4336,52.4454,52.4159,52.4159,240599.0
2015-07-01 09:30:00,88.81,88.81,88.61,88.65,113195.0,52.6617,52.6617,52.5431,52.5668,113195.0
2015-07-01 09:35:00,88.65,88.7,88.65,88.68,39202.0,52.5668,52.5965,52.5668,52.5846,39202.0
2015-07-01 09:40:00,88.68,88.68,88.59,88.66,64780.0,52.5846,52.5846,52.5313,52.5728,64780.0
2015-07-01 09:45:00,88.65,88.65,88.59,88.64,276909.0,52.5668,52.5668,52.5313,52.5609,276909.0
2015-07-01 09:50:00,88.64,88.66,88.59,88.62,105332.0,52.5609,52.5728,52.5313,52.549,105332.0
2015-07-01 09:55:00,88.62,88.66,88.61,88.66,48196.0,52.549,52.5728,52.5431,52.5728,48196.0
2015-07-01 10:00:00,88.66,88.7,88.65,88.7,117202.0,52.5728,52.5965,52.5668,52.5965,117202.0
2015-07-01 10:05:00,88.7,88.7,88.62,88.63,84320.0,52.5965,52.5965,52.549,52.555,84320.0
2015-07-01 10:10:00,88.63,88.64,88.6,88.62,56877.0,52.555,52.5609,52.5372,52.549,56877.0
2015-07-01 10:15:00,88.62,88.62,88.61,88.62,18731.0,52.549,52.549,52.5431,52.549,18731.0
2015-07-01 10:20:00,88.62,88.62,88.61,88.62,19913.0,52.549,52.549,52.5431,52.549,19913.0
2015-07-01 10:25:00,88.62,88.64,88.6,88.61,58350.0,52.549,52.5609,52.5372,52.5431,58350.0
2015-07-01 10:30:00,88.62,88.62,88.55,88.58,270194.0,52.549,52.549,52.5075,52.5253,270194.0
2015-07-01 10:35:00,88.58,88.6,88.57,88.59,24455.0,52.5253,52.5372,52.5194,52.5313,24455.0
2015-07-01 10:40:00,88.59,88.62,88.58,88.62,24149.0,52.5313,52.549,52.5253,52.549,24149.0
2015-07-01 10:45:00,88.62,88.62,88.58,88.58,63203.0,52.549,52.549,52.5253,52.5253,63203.0
2015-07-01 10:50:00,88.59,88.6,88.57,88.59,51788.0,52.5313,52.5372,52.5194,52.5313,51788.0
2015-07-01 10:55:00,88.59,88.62,88.58,88.61,41895.0,52.5313,52.549,52.5253,52.5431,41895.0
2015-07-01 11:00:00,88.61,88.61,88.57,88.57,87353.0,52.5431,52.5431,52.5194,52.5194,87353.0
2015-07-01 11:05:00,88.58,88.58,88.57,88.57,45216.0,52.5253,52.5253,52.5194,52.5194,45216.0
2015-07-01 11:10:00,88.58,88.6,88.57,88.59,21561.0,52.5253,52.5372,52.5194,52.5313,21561.0
2015-07-01 11:15:00,88.59,88.6,88.59,88.59,26947.0,52.5313,52.5372,52.5313,52.5313,26947.0
2015-07-01 11:20:00,88.59,88.64,88.59,88.64,67333.0,52.5313,52.5609,52.5313,52.5609,67333.0
2015-07-01 11:25:00,88.64,88.64,88.62,88.64,40586.0,52.5609,52.5609,52.549,52.5609,40586.0
2015-07-01 11:30:00,88.64,88.64,88.61,88.63,61413.0,52.5609,52.5609,52.5431,52.555,61413.0
2015-07-01 11:35:00,88.63,88.63,88.6,88.61,41154.0,52.555,52.555,52.5372,52.5431,41154.0
2015-07-01 11:40:00,88.6,88.61,88.56,88.58,435014.0,52.5372,52.5431,52.5135,52.5253,435014.0
2015-07-01 11:45:00,88.57,88.58,88.56,88.57,79831.0,52.5194,52.5253,52.5135,52.5194,79831.0
2015-07-01 11:50:00,88.56,88.57,88.56,88.57,38509.0,52.5135,52.5194,52.5135,52.5194,38509.0
2015-07-01 11:55:00,88.57,88.57,88.54,88.54,99205.0,52.5194,52.5194,52.5016,52.5016,99205.0
2015-07-01 12:00:00,88.55,88.56,88.54,88.56,40067.0,52.5075,52.5135,52.5016,52.5135,40067.0
2015-07-01 12:05:00,88.55,88.57,88.55,88.56,30423.0,52.5075,52.5194,52.5075,52.5135,30423.0
2015-07-01 12:10:00,88.57,88.59,88.56,88.58,60551.0,52.5194,52.5313,52.5135,52.5253,60551.0
2015-07-01 12:15:00,88.58,88.59,88.57,88.59,44629.0,52.5253,52.5313,52.5194,52.5313,44629.0
2015-07-01 12:20:00,88.59,88.61,88.58,88.59,41292.0,52.5313,52.5431,52.5253,52.5313,41292.0
2015-07-01 12:25:00,88.59,88.63,88.59,88.63,21218.0,52.5313,52.555,52.5313,52.555,21218.0
2015-07-01 12:30:00,88.63,88.63,88.61,88.62,26105.0,52.555,52.555,52.5431,52.549,26105.0
2015-07-01 12:35:00,88.61,88.62,88.58,88.6,173701.0,52.5431,52.549,52.5253,52.5372,173701.0
2015-07-01 12:40:00,88.59,88.61,88.58,88.58,31673.0,52.5313,52.5431,52.5253,52.5253,31673.0
2015-07-01 12:45:00,88.59,88.6,88.58,88.59,32715.0,52.5313,52.5372,52.5253,52.5313,32715.0
2015-07-01 12:50:00,88.59,88.6,88.58,88.59,48708.0,52.5313,52.5372,52.5253,52.5313,48708.0
2015-07-01 12:55:00,88.59,88.59,88.54,88.54,84590.0,52.5313,52.5313,52.5016,52.5016,84590.0
2015-07-01 13:00:00,88.56,88.56,88.49,88.5,132592.0,52.5135,52.5135,52.472,52.4779,132592.0
2015-07-01 13:05:00,88.51,88.51,88.49,88.5,45202.0,52.4838,52.4838,52.472,52.4779,45202.0
2015-07-01 13:10:00,88.5,88.51,88.49,88.49,63771.0,52.4779,52.4838,52.472,52.472,63771.0
2015-07-01 13:15:00,88.49,88.5,88.48,88.48,65391.0,52.472,52.4779,52.466,52.466,65391.0
2015-07-01 13:20:00,88.48,88.49,88.47,88.48,41701.0,52.466,52.472,52.4601,52.466,41701.0
2015-07-01 13:25:00,88.47,88.48,88.46,88.47,96685.0,52.4601,52.466,52.4542,52.4601,96685.0
2015-07-01 13:30:00,88.47,88.49,88.46,88.48,41045.0,52.4601,52.472,52.4542,52.466,41045.0
2015-07-01 13:35:00,88.47,88.5,88.47,88.49,81260.0,52.4601,52.4779,52.4601,52.472,81260.0
2015-07-01 13:40:00,88.49,88.52,88.48,88.51,58210.0,52.472,52.4897,52.466,52.4838,58210.0
2015-07-01 13:45:00,88.51,88.52,88.48,88.52,61157.0,52.4838,52.4897,52.466,52.4897,61157.0
2015-07-01 13:50:00,88.51,88.52,88.48,88.49,56757.0,52.4838,52.4897,52.466,52.472,56757.0
2015-07-01 13:55:00,88.49,88.5,88.45,88.47,310844.0,52.472,52.4779,52.4482,52.4601,310844.0
2015-07-01 14:00:00,88.46,88.47,88.43,88.44,133635.0,52.4542,52.4601,52.4364,52.4423,133635.0
2015-07-01 14:05:00,88.44,88.45,88.42,88.43,66663.0,52.4423,52.4482,52.4304,52.4364,66663.0
2015-07-01 14:10:00,88.43,88.45,88.42,88.44,69477.0,52.4364,52.4482,52.4304,52.4423,69477.0
2015-07-01 14:15:00,88.44,88.44,88.42,88.42,63591.0,52.4423,52.4423,52.4304,52.4304,63591.0
2015-07-01 14:20:00,88.42,88.43,88.4,88.41,66825.0,52.4304,52.4364,52.4186,52.4245,66825.0
2015-07-01 14:25:00,88.41,88.42,88.39,88.4,76949.0,52.4245,52.4304,52.4127,52.4186,76949.0
2015-07-01 14:30:00,88.39,88.4,88.37,88.38,56305.0,52.4127,52.4186,52.4008,52.4067,56305.0
2015-07-01 14:35:00,88.37,88.42,88.37,88.42,54752.0,52.4008,52.4304,52.4008,52.4304,54752.0
2015-07-01 14:40:00,88.42,88.43,88.38,88.39,67283.0,52.4304,52.4364,52.4067,52.4127,67283.0
2015-07-01 14:45:00,88.38,88.41,88.37,88.39,53022.0,52.4067,52.4245,52.4008,52.4127,53022.0
2015-07-01 14:50:00,88.4,88.4,88.37,88.4,86133.0,52.4186,52.4186,52.4008,52.4186,86133.0
2015-07-01 14:55:00,88.4,88.4,88.36,88.36,63424.0,52.4186,52.4186,52.3949,52.3949,63424.0
2015-07-01 15:00:00,88.37,88.38,88.36,88.37,59209.0,52.4008,52.4067,52.3949,52.4008,59209.0
2015-07-01 15:05:00,88.38,88.41,88.37,88.38,68278.0,52.4067,52.4245,52.4008,52.4067,68278.0
2015-07-01 15:10:00,88.38,88.41,88.38,88.4,57606.0,52.4067,52.4245,52.4067,52.4186,57606.0
2015-07-01 15:15:00,88.39,88.41,88.39,88.39,118553.0,52.4127,52.4245,52.4127,52.4127,118553.0
2015-07-01 15:20:00,88.39,88.45,88.39,88.45,62272.0,52.4127,52.4482,52.4127,52.4482,62272.0
2015-07-01 15:25:00,88.45,88.5,88.45,88.48,82143.0,52.4482,52.4779,52.4482,52.466,82143.0
2015-07-01 15:30:00,88.48,88.48,88.46,88.48,156311.0,52.466,52.466,52.4542,52.466,156311.0
2015-07-01 15:35:00,88.48,88.48,88.46,88.48,129739.0,52.466,52.466,52.4542,52.466,129739.0
2015-07-01 15:40:00,88.48,88.48,88.47,88.48,82923.0,52.466,52.466,52.4601,52.466,82923.0
2015-07-01 15:45:00,88.48,88.53,88.48,88.52,189090.0,52.466,52.4957,52.466,52.4897,189090.0
2015-07-01 15:50:00,88.52,88.55,88.51,88.53,267998.0,52.4897,52.5075,52.4838,52.4957,267998.0
2015-07-01 15:55:00,88.53,88.53,88.4,88.45,2222164.0,52.4957,52.4957,52.4186,52.4482,2222164.0
2015-07-02 09:30:00,88.65,88.66,88.52,88.62,250104.0,52.5668,52.5728,52.4897,52.549,250104.0
2015-07-02 09:35:00,88.62,88.64,88.6,88.62,53996.0,52.549,52.5609,52.5372,52.549,53996.0
2015-07-02 09:40:00,88.62,88.63,88.58,88.61,158217.0,52.549,52.555,52.5253,52.5431,158217.0
2015-07-02 09:45:00,88.61,88.66,88.6,88.65,139902.0,52.5431,52.5728,52.5372,52.5668,139902.0
2015-07-02 09:50:00,88.64,88.64,88.58,88.61,80431.0,52.5609,52.5609,52.5253,52.5431,80431.0
2015-07-02 09:55:00,88.61,88.61,88.6,88.6,15101.0,52.5431,52.5431,52.5372,52.5372,15101.0
2015-07-02 10:00:00,88.61,88.65,88.59,88.64,71313.0,52.5431,52.5668,52.5313,52.5609,71313.0
2015-07-02 10:05:00,88.64,88.65,88.59,88.61,81230.0,52.5609,52.5668,52.5313,52.5431,81230.0
2015-07-02 10:10:00,88.61,88.65,88.6,88.64,43420.0,52.5431,52.5668,52.5372,52.5609,43420.0
2015-07-02 10:15:00,88.63,88.66,88.63,88.64,157060.0,52.555,52.5728,52.555,52.5609,157060.0
2015-07-02 10:20:00,88.64,88.65,88.62,88.63,77995.0,52.5609,52.5668,52.549,52.555,77995.0
2015-07-02 10:25:00,88.63,88.65,88.61,88.61,104175.0,52.555,52.5668,52.5431,52.5431,104175.0
2015-07-02 10:30:00,88.62,88.63,88.57,88.59,133434.0,52.549,52.555,52.5194,52.5313,133434.0
2015-07-02 10:35:00,88.59,88.59,88.56,88.56,85351.0,52.5313,52.5313,52.5135,52.5135,85351.0
2015-07-02 10:40:00,88.56,88.62,88.56,88.61,590571.0,52.5135,52.549,52.5135,52.5431,590571.0
2015-07-02 10:45:00,88.61,88.64,88.61,88.61,45484.0,52.5431,52.5609,52.5431,52.5431,45484.0
2015-07-02 10:50:00,88.61,88.65,88.61,88.63,43245.0,52.5431,52.5668,52.5431,52.555,43245.0
2015-07-02 10:55:00,88.62,88.63,88.62,88.63,17540.0,52.549,52.555,52.549,52.555,17540.0
2015-07-02 11:00:00,88.63,88.63,88.59,88.6,83063.0,52.555,52.555,52.5313,52.5372,83063.0
2015-07-02 11:05:00,88.61,88.63,88.6,88.6,43186.0,52.5431,52.555,52.5372,52.5372,43186.0
2015-07-02 11:10:00,88.61,88.62,88.6,88.62,64511.0,52.5431,52.549,52.5372,52.549,64511.0
2015-07-02 11:15:00,88.62,88.62,88.61,88.62,22661.0,52.549,52.549,52.5431,52.549,22661.0
2015-07-02 11:20:00,88.61,88.62,88.61,88.62,23240.0,52.5431,52.549,52.5431,52.549,23240.0
2015-07-02 11:25:00,88.62,88.62,88.59,88.6,163058.0,52.549,52.549,52.5313,52.5372,163058.0
2015-07-02 11:30:00,88.6,88.61,88.58,88.6,60213.0,52.5372,52.5431,52.5253,52.5372,60213.0
2015-07-02 11:35:00,88.59,88.63,88.59,88.59,38994.0,52.5313,52.555,52.5313,52.5313,38994.0
2015-07-02 11:40:00,88.59,88.63,88.59,88.63,22283.0,52.5313,52.555,52.5313,52.555,22283.0
2015-07-02 11:45:00,88.62,88.63,88.59,88.59,38179.0,52.549,52.555,52.5313,52.5313,38179.0
2015-07-02 11:50:00,88.59,88.61,88.59,88.6,35835.0,52.5313,52.5431,52.5313,52.5372,35835.0
2015-07-02 11:55:00,88.6,88.61,88.59,88.6,46229.0,52.5372,52.5431,52.5313,52.5372,46229.0
2015-07-02 12:00:00,88.59,88.61,88.59,88.6,49868.0,52.5313,52.5431,52.5313,52.5372,49868.0
2015-07-02 12:05:00,88.6,88.62,88.59,88.59,34282.0,52.5372,52.549,52.5313,52.5313,34282.0
2015-07-02 12:10:00,88.6,88.61,88.59,88.61,44927.0,52.5372,52.5431,52.5313,52.5431,44927.0
2015-07-02 12:15:00,88.61,88.62,88.6,88.62,47422.0,52.5431,52.549,52.5372,52.549,47422.0
2015-07-02 12:20:00,88.62,88.62,88.6,88.61,38730.0,52.549,52.549,52.5372,52.5431,38730.0
2015-07-02 12:25:00,88.61,88.62,88.6,88.62,35851.0,52.5431,52.549,52.5372,52.549,35851.0
2015-07-02 12:30:00,88.62,88.62,88.61,88.62,78802.0,52.549,52.549,52.5431,52.549,78802.0
2015-07-02 12:35:00,88.62,88.62,88.61,88.62,19469.0,52.549,52.549,52.5431,52.549,19469.0
2015-07-02 12:40:00,88.62,88.63,88.61,88.63,38540.0,52.549,52.555,52.5431,52.555,38540.0
2015-07-02 12:45:00,88.63,88.65,88.62,88.65,31491.0,52.555,52.5668,52.549,52.5668,31491.0
2015-07-02 12:50:00,88.65,88.66,88.64,88.66,21231.0,52.5668,52.5728,52.5609,52.5728,21231.0
2015-07-02 12:55:00,88.66,88.66,88.65,88.66,15640.0,52.5728,52.5728,52.5668,52.5728,15640.0
2015-07-02 13:00:00,88.66,88.66,88.6,88.62,40801.0,52.5728,52.5728,52.5372,52.549,40801.0
2015-07-02 13:05:00,88.62,88.63,88.61,88.63,19740.0,52.549,52.555,52.5431,52.555,19740.0
2015-07-02 13:10:00,88.64,88.66,88.63,88.64,35588.0,52.5609,52.5728,52.555,52.5609,35588.0
2015-07-02 13:15:00,88.63,88.66,88.63,88.66,12087.0,52.555,52.5728,52.555,52.5728,12087.0
2015-07-02 13:20:00,88.66,88.66,88.65,88.66,20326.0,52.5728,52.5728,52.5668,52.5728,20326.0
2015-07-02 13:25:00,88.66,88.67,88.65,88.67,44828.0,52.5728,52.5787,52.5668,52.5787,44828.0
2015-07-02 13:30:00,88.67,88.69,88.64,88.65,128249.0,52.5787,52.5905,52.5609,52.5668,128249.0
2015-07-02 13:35:00,88.64,88.65,88.61,88.61,24775.0,52.5609,52.5668,52.5431,52.5431,24775.0
2015-07-02 13:40:00,88.62,88.64,88.61,88.64,23637.0,52.549,52.5609,52.5431,52.5609,23637.0
2015-07-02 13:45:00,88.64,88.65,88.63,88.65,31038.0,52.5609,52.5668,52.555,52.5668,31038.0
2015-07-02 13:50:00,88.64,88.65,88.64,88.65,13385.0,52.5609,52.5668,52.5609,52.5668,13385.0
2015-07-02 13:55:00,88.65,88.65,88.62,88.64,28543.0,52.5668,52.5668,52.549,52.5609,28543.0
2015-07-02 14:00:00,88.64,88.65,88.63,88.65,36548.0,52.5609,52.5668,52.555,52.5668,36548.0
2015-07-02 14:05:00,88.65,88.69,88.64,88.69,28703.0,52.5668,52.5905,52.5609,52.5905,28703.0
2015-07-02 14:10:00,88.68,88.71,88.68,88.7,19916.0,52.5846,52.6024,52.5846,52.5965,19916.0
2015-07-02 14:15:00,88.7,88.71,88.67,88.68,36372.0,52.5965,52.6024,52.5787,52.5846,36372.0
2015-07-02 14:20:00,88.68,88.7,88.68,88.7,19027.0,52.5846,52.5965,52.5846,52.5965,19027.0
2015-07-02 14:25:00,88.7,88.71,88.69,88.7,28247.0,52.5965,52.6024,52.5905,52.5965,28247.0
2015-07-02 14:30:00,88.71,88.73,88.7,88.73,42574.0,52.6024,52.6143,52.5965,52.6143,42574.0
2015-07-02 14:35:00,88.73,88.76,88.73,88.76,35279.0,52.6143,52.6321,52.6143,52.6321,35279.0
2015-07-02 14:40:00,88.76,88.76,88.72,88.74,39128.0,52.6321,52.6321,52.6083,52.6202,39128.0
2015-07-02 14:45:00,88.74,88.75,88.73,88.75,17898.0,52.6202,52.6261,52.6143,52.6261,17898.0
2015-07-02 14:50:00,88.75,88.77,88.75,88.77,30706.0,52.6261,52.638,52.6261,52.638,30706.0
2015-07-02 14:55:00,88.77,88.8,88.76,88.78,51777.0,52.638,52.6558,52.6321,52.6439,51777.0
2015-07-02 15:00:00,88.78,88.79,88.77,88.78,41800.0,52.6439,52.6498,52.638,52.6439,41800.0
2015-07-02 15:05:00,88.78,88.8,88.78,88.8,60875.0,52.6439,52.6558,52.6439,52.6558,60875.0
2015-07-02 15:10:00,88.79,88.81,88.79,88.81,35414.0,52.6498,52.6617,52.6498,52.6617,35414.0
2015-07-02 15:15:00,88.81,88.81,88.8,88.81,33704.0,52.6617,52.6617,52.6558,52.6617,33704.0
2015-07-02 15:20:00,88.81,88.85,88.8,88.82,63600.0,52.6617,52.6854,52.6558,52.6676,63600.0
2015-07-02 15:25:00,88.82,88.83,88.82,88.82,62326.0,52.6676,52.6736,52.6676,52.6676,62326.0
2015-07-02 15:30:00,88.82,88.83,88.78,88.79,53086.0,52.6676,52.6736,52.6439,52.6498,53086.0
2015-07-02 15:35:00,88.78,88.79,88.78,88.79,312384.0,52.6439,52.6498,52.6439,52.6498,312384.0
2015-07-02 15:40:00,88.79,88.81,88.78,88.81,62878.0,52.6498,52.6617,52.6439,52.6617,62878.0
2015-07-02 15:45:00,88.8,88.81,88.8,88.81,77277.0,52.6558,52.6617,52.6558,52.6617,77277.0
2015-07-02 15:50:00,88.81,88.81,88.8,88.81,124113.0,52.6617,52.6617,52.6558,52.6617,124113.0
2015-07-02 15:55:00,88.81,88.83,88.77,88.77,303799.0,52.6617,52.6736,52.638,52.638,303799.0
2015-07-06 09:30:00,88.58,88.58,88.41,88.44,59797.0,52.5253,52.5253,52.4245,52.4423,59797.0
2015-07-06 09:35:00,88.43,88.55,88.43,88.51,97898.0,52.4364,52.5075,52.4364,52.4838,97898.0
2015-07-06 09:40:00,88.49,88.53,88.46,88.47,35660.0,52.472,52.4957,52.4542,52.4601,35660.0
2015-07-06 09:45:00,88.47,88.53,88.47,88.53,29720.0,52.4601,52.4957,52.4601,52.4957,29720.0
2015-07-06 09:50:00,88.53,88.55,88.5,88.5,48427.0,52.4957,52.5075,52.4779,52.4779,48427.0
2015-07-06 09:55:00,88.5,88.5,88.48,88.49,16138.0,52.4779,52.4779,52.466,52.472,16138.0
2015-07-06 10:00:00,88.48,88.52,88.48,88.49,26768.0,52.466,52.4897,52.466,52.472,26768.0
2015-07-06 10:05:00,88.5,88.53,88.49,88.53,36119.0,52.4779,52.4957,52.472,52.4957,36119.0
2015-07-06 10:10:00,88.53,88.57,88.52,88.57,61352.0,52.4957,52.5194,52.4897,52.5194,61352.0
2015-07-06 10:15:00,88.57,88.58,88.53,88.54,45274.0,52.5194,52.5253,52.4957,52.5016,45274.0
2015-07-06 10:20:00,88.54,88.56,88.5,88.53,74260.0,52.5016,52.5135,52.4779,52.4957,74260.0
2015-07-06 10:25:00,88.52,88.56,88.52,88.56,37096.0,52.4897,52.5135,52.4897,52.5135,37096.0
2015-07-06 10:30:00,88.56,88.57,88.54,88.57,56819.0,52.5135,52.5194,52.5016,52.5194,56819.0
2015-07-06 10:35:00,88.57,88.61,88.57,88.61,110846.0,52.5194,52.5431,52.5194,52.5431,110846.0
2015-07-06 10:40:00,88.6,88.64,88.6,88.64,97378.0,52.5372,52.5609,52.5372,52.5609,97378.0
2015-07-06 10:45:00,88.64,88.7,88.63,88.7,151423.0,52.5609,52.5965,52.555,52.5965,151423.0
2015-07-06 10:50:00,88.7,88.7,88.67,88.69,485933.0,52.5965,52.5965,52.5787,52.5905,485933.0
2015-07-06 10:55:00,88.68,88.69,88.68,88.68,164698.0,52.5846,52.5905,52.5846,52.5846,164698.0
2015-07-06 11:00:00,88.68,88.69,88.63,88.64,37555.0,52.5846,52.5905,52.555,52.5609,37555.0
2015-07-06 11:05:00,88.65,88.65,88.63,88.63,13351.0,52.5668,52.5668,52.555,52.555,13351.0
2015-07-06 11:10:00,88.64,88.64,88.58,88.58,31915.0,52.5609,52.5609,52.5253,52.5253,31915.0
2015-07-06 11:15:00,88.58,88.59,88.54,88.56,79908.0,52.5253,52.5313,52.5016,52.5135,79908.0
2015-07-06 11:20:00,88.56,88.57,88.55,88.56,55001.0,52.5135,52.5194,52.5075,52.5135,55001.0
2015-07-06 11:25:00,88.56,88.56,88.55,88.56,11207.0,52.5135,52.5135,52.5075,52.5135,11207.0
2015-07-06 11:30:00,88.56,88.59,88.55,88.59,32464.0,52.5135,52.5313,52.5075,52.5313,32464.0
2015-07-06 11:35:00,88.59,88.61,88.58,88.59,43135.0,52.5313,52.5431,52.5253,52.5313,43135.0
2015-07-06 11:40:00,88.6,88.6,88.59,88.59,11595.0,52.5372,52.5372,52.5313,52.5313,11595.0
2015-07-06 11:45:00,88.59,88.6,88.59,88.59,33620.0,52.5313,52.5372,52.5313,52.5313,33620.0
2015-07-06 11:50:00,88.59,88.6,88.58,88.58,60484.0,52.5313,52.5372,52.5253,52.5253,60484.0
2015-07-06 11:55:00,88.58,88.59,88.57,88.58,32131.0,52.5253,52.5313,52.5194,52.5253,32131.0
2015-07-06 12:00:00,88.57,88.58,88.57,88.57,17543.0,52.5194,52.5253,52.5194,52.5194,17543.0
2015-07-06 12:05:00,88.57,88.58,88.57,88.57,18941.0,52.5194,52.5253,52.5194,52.5194,18941.0
2015-07-06 12:10:00,88.57,88.58,88.57,88.57,15778.0,52.5194,52.5253,52.5194,52.5194,15778.0
2015-07-06 12:15:00,88.58,88.59,88.56,88.56,44553.0,52.5253,52.5313,52.5135,52.5135,44553.0
2015-07-06 12:20:00,88.56,88.57,88.55,88.57,24921.0,52.5135,52.5194,52.5075,52.5194,24921.0
2015-07-06 12:25:00,88.57,88.57,88.56,88.56,8553.0,52.5194,52.5194,52.5135,52.5135,8553.0
2015-07-06 12:30:00,88.57,88.57,88.55,88.56,34534.0,52.5194,52.5194,52.5075,52.5135,34534.0
2015-07-06 12:35:00,88.56,88.56,88.55,88.56,17634.0,52.5135,52.5135,52.5075,52.5135,17634.0
2015-07-06 12:40:00,88.55,88.56,88.55,88.56,13701.0,52.5075,52.5135,52.5075,52.5135,13701.0
2015-07-06 12:45:00,88.56,88.56,88.55,88.56,32645.0,52.5135,52.5135,52.5075,52.5135,32645.0
2015-07-06 12:50:00,88.56,88.56,88.55,88.56,14141.0,52.5135,52.5135,52.5075,52.5135,14141.0
2015-07-06 12:55:00,88.56,88.58,88.55,88.58,37310.0,52.5135,52.5253,52.5075,52.5253,37310.0
2015-07-06 13:00:00,88.57,88.58,88.57,88.58,4209.0,52.5194,52.5253,52.5194,52.5253,4209.0
2015-07-06 13:05:00,88.58,88.59,88.58,88.59,19056.0,52.5253,52.5313,52.5253,52.5313,19056.0
2015-07-06 13:10:00,88.59,88.59,88.54,88.55,50005.0,52.5313,52.5313,52.5016,52.5075,50005.0
2015-07-06 13:15:00,88.55,88.56,88.5,88.51,46055.0,52.5075,52.5135,52.4779,52.4838,46055.0
2015-07-06 13:20:00,88.52,88.52,88.51,88.52,5087.0,52.4897,52.4897,52.4838,52.4897,5087.0
2015-07-06 13:25:00,88.51,88.52,88.51,88.51,11189.0,52.4838,52.4897,52.4838,52.4838,11189.0
2015-07-06 13:30:00,88.52,88.52,88.49,88.5,28251.0,52.4897,52.4897,52.472,52.4779,28251.0
2015-07-06 13:35:00,88.49,88.5,88.47,88.48,23921.0,52.472,52.4779,52.4601,52.466,23921.0
2015-07-06 13:40:00,88.48,88.49,88.48,88.49,21150.0,52.466,52.472,52.466,52.472,21150.0
2015-07-06 13:45:00,88.48,88.49,88.48,88.49,11329.0,52.466,52.472,52.466,52.472,11329.0
2015-07-06 13:50:00,88.49,88.49,88.47,88.48,19963.0,52.472,52.472,52.4601,52.466,19963.0
2015-07-06 13:55:00,88.49,88.49,88.48,88.48,3983.0,52.472,52.472,52.466,52.466,3983.0
2015-07-06 14:00:00,88.48,88.49,88.47,88.48,18536.0,52.466,52.472,52.4601,52.466,18536.0
2015-07-06 14:05:00,88.47,88.49,88.46,88.49,22756.0,52.4601,52.472,52.4542,52.472,22756.0
2015-07-06 14:10:00,88.48,88.51,88.48,88.5,71738.0,52.466,52.4838,52.466,52.4779,71738.0
2015-07-06 14:15:00,88.51,88.51,88.5,88.5,20131.0,52.4838,52.4838,52.4779,52.4779,20131.0
2015-07-06 14:20:00,88.51,88.51,88.48,88.49,50014.0,52.4838,52.4838,52.466,52.472,50014.0
2015-07-06 14:25:00,88.48,88.49,88.43,88.45,52968.0,52.466,52.472,52.4364,52.4482,52968.0
2015-07-06 14:30:00,88.45,88.46,88.45,88.45,14987.0,52.4482,52.4542,52.4482,52.4482,14987.0
2015-07-06 14:35:00,88.45,88.47,88.45,88.46,26978.0,52.4482,52.4601,52.4482,52.4542,26978.0
2015-07-06 14:40:00,88.46,88.47,88.44,88.45,28909.0,52.4542,52.4601,52.4423,52.4482,28909.0
2015-07-06 14:45:00,88.44,88.5,88.44,88.47,58833.0,52.4423,52.4779,52.4423,52.4601,58833.0
2015-07-06 14:50:00,88.47,88.48,88.45,88.45,29154.0,52.4601,52.466,52.4482,52.4482,29154.0
2015-07-06 14:55:00,88.45,88.45,88.43,88.45,40590.0,52.4482,52.4482,52.4364,52.4482,40590.0
2015-07-06 15:00:00,88.45,88.45,88.44,88.45,19513.0,52.4482,52.4482,52.4423,52.4482,19513.0
2015-07-06 15:05:00,88.44,88.45,88.44,88.45,19885.0,52.4423,52.4482,52.4423,52.4482,19885.0
2015-07-06 15:10:00,88.44,88.45,88.44,88.45,31205.0,52.4423,52.4482,52.4423,52.4482,31205.0
2015-07-06 15:15:00,88.45,88.48,88.44,88.46,95305.0,52.4482,52.466,52.4423,52.4542,95305.0
2015-07-06 15:20:00,88.45,88.47,88.45,88.45,22234.0,52.4482,52.4601,52.4482,52.4482,22234.0
2015-07-06 15:25:00,88.45,88.48,88.45,88.47,40090.0,52.4482,52.466,52.4482,52.4601,40090.0
2015-07-06 15:30:00,88.48,88.56,88.47,88.54,76232.0,52.466,52.5135,52.4601,52.5016,76232.0
2015-07-06 15:35:00,88.55,88.55,88.49,88.49,47412.0,52.5075,52.5075,52.472,52.472,47412.0
2015-07-06 15:40:00,88.49,88.5,88.48,88.5,58349.0,52.472,52.4779,52.466,52.4779,58349.0
2015-07-06 15:45:00,88.5,88.54,88.49,88.54,58563.0,52.4779,52.5016,52.472,52.5016,58563.0
2015-07-06 15:50:00,88.54,88.57,88.53,88.56,110189.0,52.5016,52.5194,52.4957,52.5135,110189.0
2015-07-06 15:55:00,88.55,88.56,88.45,88.49,323307.0,52.5075,52.5135,52.4482,52.472,323307.0
2015-07-07 09:30:00,88.33,88.4,88.31,88.32,203744.0,52.3771,52.4186,52.3652,52.3712,203744.0
2015-07-07 09:35:00,88.32,88.32,88.23,88.25,85326.0,52.3712,52.3712,52.3178,52.3296,85326.0
2015-07-07 09:40:00,88.25,88.26,88.22,88.24,32271.0,52.3296,52.3356,52.3119,52.3237,32271.0
2015-07-07 09:45:00,88.25,88.31,88.21,88.29,55147.0,52.3296,52.3652,52.3059,52.3534,55147.0
2015-07-07 09:50:00,88.29,88.37,88.26,88.35,82315.0,52.3534,52.4008,52.3356,52.3889,82315.0
2015-07-07 09:55:00,88.35,88.35,88.27,88.28,39510.0,52.3889,52.3889,52.3415,52.3474,39510.0
2015-07-07 10:00:00,88.28,88.33,88.24,88.31,193303.0,52.3474,52.3771,52.3237,52.3652,193303.0
2015-07-07 10:05:00,88.31,88.31,88.25,88.29,144878.0,52.3652,52.3652,52.3296,52.3534,144878.0
2015-07-07 10:10:00,88.29,88.35,88.29,88.33,87643.0,52.3534,52.3889,52.3534,52.3771,87643.0
2015-07-07 10:15:00,88.34,88.35,88.28,88.3,176683.0,52.383,52.3889,52.3474,52.3593,176683.0
2015-07-07 10:20:00,88.28,88.28,88.25,88.26,282940.0,52.3474,52.3474,52.3296,52.3356,282940.0
2015-07-07 10:25:00,88.26,88.26,88.17,88.19,245409.0,52.3356,52.3356,52.2822,52.2941,245409.0
2015-07-07 10:30:00,88.18,88.19,88.17,88.18,54997.0,52.2881,52.2941,52.2822,52.2881,54997.0
2015-07-07 10:35:00,88.18,88.18,88.15,88.15,183375.0,52.2881,52.2881,52.2703,52.2703,183375.0
2015-07-07 10:40:00,88.16,88.18,88.13,88.14,102213.0,52.2763,52.2881,52.2585,52.2644,102213.0
2015-07-07 10:45:00,88.14,88.19,88.13,88.18,204169.0,52.2644,52.2941,52.2585,52.2881,204169.0
2015-07-07 10:50:00,88.18,88.26,88.17,88.26,125023.0,52.2881,52.3356,52.2822,52.3356,125023.0
2015-07-07 10:55:00,88.26,88.3,88.25,88.27,73989.0,52.3356,52.3593,52.3296,52.3415,73989.0
2015-07-07 11:00:00,88.26,88.26,88.19,88.19,42914.0,52.3356,52.3356,52.2941,52.2941,42914.0
2015-07-07 11:05:00,88.19,88.2,88.16,88.18,130866.0,52.2941,52.3,52.2763,52.2881,130866.0
2015-07-07 11:10:00,88.19,88.26,88.19,88.24,122454.0,52.2941,52.3356,52.2941,52.3237,122454.0
2015-07-07 11:15:00,88.24,88.32,88.24,88.28,93876.0,52.3237,52.3712,52.3237,52.3474,93876.0
2015-07-07 11:20:00,88.27,88.27,88.2,88.22,122882.0,52.3415,52.3415,52.3,52.3119,122882.0
2015-07-07 11:25:00,88.21,88.24,88.16,88.21,36477.0,52.3059,52.3237,52.2763,52.3059,36477.0
2015-07-07 11:30:00,88.2,88.2,88.16,88.17,19004.0,52.3,52.3,52.2763,52.2822,19004.0
2015-07-07 11:35:00,88.16,88.25,88.16,88.25,29015.0,52.2763,52.3296,52.2763,52.3296,29015.0
2015-07-07 11:40:00,88.24,88.29,88.22,88.29,58422.0,52.3237,52.3534,52.3119,52.3534,58422.0
2015-07-07 11:45:00,88.29,88.29,88.24,88.25,33604.0,52.3534,52.3534,52.3237,52.3296,33604.0
2015-07-07 11:50:00,88.25,88.26,88.23,88.24,26175.0,52.3296,52.3356,52.3178,52.3237,26175.0
2015-07-07 11:55:00,88.23,88.3,88.23,88.27,202448.0,52.3178,52.3593,52.3178,52.3415,202448.0
2015-07-07 12:00:00,88.26,88.28,88.24,88.27,57615.0,52.3356,52.3474,52.3237,52.3415,57615.0
2015-07-07 12:05:00,88.27,88.27,88.24,88.25,21778.0,52.3415,52.3415,52.3237,52.3296,21778.0
2015-07-07 12:10:00,88.24,88.25,88.19,88.2,34715.0,52.3237,52.3296,52.2941,52.3,34715.0
2015-07-07 12:15:00,88.2,88.2,88.19,88.2,16948.0,52.3,52.3,52.2941,52.3,16948.0
2015-07-07 12:20:00,88.2,88.25,88.19,88.22,29306.0,52.3,52.3296,52.2941,52.3119,29306.0
2015-07-07 12:25:00,88.23,88.28,88.23,88.24,50545.0,52.3178,52.3474,52.3178,52.3237,50545.0
2015-07-07 12:30:00,88.24,88.25,88.24,88.25,19689.0,52.3237,52.3296,52.3237,52.3296,19689.0
2015-07-07 12:35:00,88.25,88.35,88.24,88.33,44225.0,52.3296,52.3889,52.3237,52.3771,44225.0
2015-07-07 12:40:00,88.33,88.34,88.31,88.32,38227.0,52.3771,52.383,52.3652,52.3712,38227.0
2015-07-07 12:45:00,88.33,88.35,88.32,88.33,49129.0,52.3771,52.3889,52.3712,52.3771,49129.0
2015-07-07 12:50:00,88.32,88.33,88.29,88.3,27918.0,52.3712,52.3771,52.3534,52.3593,27918.0
2015-07-07 12:55:00,88.31,88.39,88.31,88.37,38726.0,52.3652,52.4127,52.3652,52.4008,38726.0
2015-07-07 13:00:00,88.37,88.37,88.3,88.32,25502.0,52.4008,52.4008,52.3593,52.3712,25502.0
2015-07-07 13:05:00,88.31,88.32,88.29,88.31,20733.0,52.3652,52.3712,52.3534,52.3652,20733.0
2015-07-07 13:10:00,88.31,88.33,88.3,88.33,147913.0,52.3652,52.3771,52.3593,52.3771,147913.0
2015-07-07 13:15:00,88.33,88.35,88.3,88.3,54318.0,52.3771,52.3889,52.3593,52.3593,54318.0
2015-07-07 13:20:00,88.3,88.35,88.29,88.33,58729.0,52.3593,52.3889,52.3534,52.3771,58729.0
2015-07-07 13:25:00,88.33,88.34,88.3,88.31,19947.0,52.3771,52.383,52.3593,52.3652,19947.0
2015-07-07 13:30:00,88.32,88.34,88.29,88.32,34183.0,52.3712,52.383,52.3534,52.3712,34183.0
2015-07-07 13:35:00,88.33,88.33,88.31,88.31,11143.0,52.3771,52.3771,52.3652,52.3652,11143.0
2015-07-07 13:40:00,88.31,88.38,88.29,88.36,64955.0,52.3652,52.4067,52.3534,52.3949,64955.0
2015-07-07 13:45:00,88.35,88.36,88.34,88.35,25663.0,52.3889,52.3949,52.383,52.3889,25663.0
2015-07-07 13:50:00,88.35,88.35,88.3,88.3,26133.0,52.3889,52.3889,52.3593,52.3593,26133.0
2015-07-07 13:55:00,88.31,88.31,88.28,88.29,52977.0,52.3652,52.3652,52.3474,52.3534,52977.0
2015-07-07 14:00:00,88.29,88.31,88.28,88.3,23825.0,52.3534,52.3652,52.3474,52.3593,23825.0
2015-07-07 14:05:00,88.31,88.31,88.28,88.29,42057.0,52.3652,52.3652,52.3474,52.3534,42057.0
2015-07-07 14:10:00,88.29,88.29,88.28,88.29,12832.0,52.3534,52.3534,52.3474,52.3534,12832.0
2015-07-07 14:15:00,88.28,88.3,88.26,88.27,52777.0,52.3474,52.3593,52.3356,52.3415,52777.0
2015-07-07 14:20:00,88.27,88.3,88.25,88.29,85922.0,52.3415,52.3593,52.3296,52.3534,85922.0
2015-07-07 14:25:00,88.29,88.29,88.28,88.28,7738.0,52.3534,52.3534,52.3474,52.3474,7738.0
2015-07-07 14:30:00,88.29,88.32,88.28,88.3,62961.0,52.3534,52.3712,52.3474,52.3593,62961.0
2015-07-07 14:35:00,88.29,88.3,88.29,88.3,8664.0,52.3534,52.3593,52.3534,52.3593,8664.0
2015-07-07 14:40:00,88.3,88.44,88.29,88.43,233231.0,52.3593,52.4423,52.3534,52.4364,233231.0
2015-07-07 14:45:00,88.43,88.44,88.4,88.43,70668.0,52.4364,52.4423,52.4186,52.4364,70668.0
2015-07-07 14:50:00,88.43,88.43,88.37,88.38,91016.0,52.4364,52.4364,52.4008,52.4067,91016.0
2015-07-07 14:55:00,88.38,88.46,88.37,88.45,95148.0,52.4067,52.4542,52.4008,52.4482,95148.0
2015-07-07 15:00:00,88.46,88.49,88.45,88.48,42742.0,52.4542,52.472,52.4482,52.466,42742.0
2015-07-07 15:05:00,88.48,88.48,88.42,88.46,96086.0,52.466,52.466,52.4304,52.4542,96086.0
2015-07-07 15:10:00,88.45,88.46,88.43,88.43,18763.0,52.4482,52.4542,52.4364,52.4364,18763.0
2015-07-07 15:15:00,88.43,88.46,88.41,88.46,106786.0,52.4364,52.4542,52.4245,52.4542,106786.0
2015-07-07 15:20:00,88.46,88.52,88.45,88.51,474736.0,52.4542,52.4897,52.4482,52.4838,474736.0
2015-07-07 15:25:00,88.51,88.54,88.5,88.52,185089.0,52.4838,52.5016,52.4779,52.4897,185089.0
2015-07-07 15:30:00,88.52,88.58,88.52,88.58,114649.0,52.4897,52.5253,52.4897,52.5253,114649.0
2015-07-07 15:35:00,88.58,88.58,88.54,88.55,104397.0,52.5253,52.5253,52.5016,52.5075,104397.0
2015-07-07 15:40:00,88.55,88.55,88.52,88.53,96295.0,52.5075,52.5075,52.4897,52.4957,96295.0
2015-07-07 15:45:00,88.53,88.53,88.52,88.53,95922.0,52.4957,52.4957,52.4897,52.4957,95922.0
2015-07-07 15:50:00,88.53,88.62,88.52,88.61,293181.0,52.4957,52.549,52.4897,52.5431,293181.0
2015-07-07 15:55:00,88.61,88.63,88.53,88.53,450265.0,52.5431,52.555,52.4957,52.4957,450265.0
2015-07-08 09:30:00,88.17,88.38,88.16,88.37,141378.0,52.2822,52.4067,52.2763,52.4008,141378.0
2015-07-08 09:35:00,88.37,88.37,88.26,88.34,70195.0,52.4008,52.4008,52.3356,52.383,70195.0
2015-07-08 09:40:00,88.34,88.35,88.27,88.31,222934.0,52.383,52.3889,52.3415,52.3652,222934.0
2015-07-08 09:45:00,88.33,88.33,88.27,88.27,89213.0,52.3771,52.3771,52.3415,52.3415,89213.0
2015-07-08 09:50:00,88.27,88.28,88.25,88.27,52719.0,52.3415,52.3474,52.3296,52.3415,52719.0
2015-07-08 09:55:00,88.28,88.35,88.27,88.35,88637.0,52.3474,52.3889,52.3415,52.3889,88637.0
2015-07-08 10:00:00,88.35,88.36,88.26,88.27,28523.0,52.3889,52.3949,52.3356,52.3415,28523.0
2015-07-08 10:05:00,88.26,88.33,88.26,88.33,36210.0,52.3356,52.3771,52.3356,52.3771,36210.0
2015-07-08 10:10:00,88.33,88.33,88.29,88.31,28148.0,52.3771,52.3771,52.3534,52.3652,28148.0
2015-07-08 10:15:00,88.31,88.34,88.26,88.34,44610.0,52.3652,52.383,52.3356,52.383,44610.0
2015-07-08 10:20:00,88.34,88.37,88.31,88.36,76790.0,52.383,52.4008,52.3652,52.3949,76790.0
2015-07-08 10:25:00,88.35,88.35,88.33,88.33,13046.0,52.3889,52.3889,52.3771,52.3771,13046.0
2015-07-08 10:30:00,88.34,88.34,88.24,88.25,58544.0,52.383,52.383,52.3237,52.3296,58544.0
2015-07-08 10:35:00,88.25,88.34,88.21,88.31,82568.0,52.3296,52.383,52.3059,52.3652,82568.0
2015-07-08 10:40:00,88.31,88.35,88.29,88.33,44884.0,52.3652,52.3889,52.3534,52.3771,44884.0
2015-07-08 10:45:00,88.33,88.34,88.28,88.33,35655.0,52.3771,52.383,52.3474,52.3771,35655.0
2015-07-08 10:50:00,88.32,88.39,88.32,88.34,66478.0,52.3712,52.4127,52.3712,52.383,66478.0
2015-07-08 10:55:00,88.34,88.38,88.34,88.34,29155.0,52.383,52.4067,52.383,52.383,29155.0
2015-07-08 11:00:00,88.34,88.35,88.3,88.3,16129.0,52.383,52.3889,52.3593,52.3593,16129.0
2015-07-08 11:05:00,88.31,88.31,88.24,88.25,44343.0,52.3652,52.3652,52.3237,52.3296,44343.0
2015-07-08 11:10:00,88.25,88.29,88.22,88.29,80378.0,52.3296,52.3534,52.3119,52.3534,80378.0
2015-07-08 11:15:00,88.29,88.29,88.25,88.27,31968.0,52.3534,52.3534,52.3296,52.3415,31968.0
2015-07-08 11:20:00,88.28,88.3,88.25,88.27,16325.0,52.3474,52.3593,52.3296,52.3415,16325.0
2015-07-08 11:25:00,88.26,88.3,88.26,88.29,21010.0,52.3356,52.3593,52.3356,52.3534,21010.0
2015-07-08 11:30:00,88.28,88.31,88.27,88.3,18284.0,52.3474,52.3652,52.3415,52.3593,18284.0
2015-07-08 11:35:00,88.31,88.31,88.26,88.29,17061.0,52.3652,52.3652,52.3356,52.3534,17061.0
2015-07-08 11:40:00,88.28,88.28,88.22,88.25,36082.0,52.3474,52.3474,52.3119,52.3296,36082.0
2015-07-08 11:45:00,88.26,88.29,88.23,88.25,16732.0,52.3356,52.3534,52.3178,52.3296,16732.0
2015-07-08 11:50:00,88.25,88.25,88.21,88.21,40708.0,52.3296,52.3296,52.3059,52.3059,40708.0
2015-07-08 11:55:00,88.21,88.21,88.15,88.2,51190.0,52.3059,52.3059,52.2703,52.3,51190.0
2015-07-08 12:00:00,88.22,88.28,88.2,88.28,96410.0,52.3119,52.3474,52.3,52.3474,96410.0
2015-07-08 12:05:00,88.27,88.27,88.23,88.23,6502.0,52.3415,52.3415,52.3178,52.3178,6502.0
2015-07-08 12:10:00,88.23,88.24,88.21,88.23,21376.0,52.3178,52.3237,52.3059,52.3178,21376.0
2015-07-08 12:15:00,88.23,88.23,88.19,88.22,25905.0,52.3178,52.3178,52.2941,52.3119,25905.0
2015-07-08 12:20:00,88.23,88.27,88.23,88.25,446652.0,52.3178,52.3415,52.3178,52.3296,446652.0
2015-07-08 12:25:00,88.26,88.34,88.26,88.29,50516.0,52.3356,52.383,52.3356,52.3534,50516.0
2015-07-08 12:30:00,88.29,88.3,88.26,88.27,27350.0,52.3534,52.3593,52.3356,52.3415,27350.0
2015-07-08 12:35:00,88.27,88.33,88.27,88.32,96541.0,52.3415,52.3771,52.3415,52.3712,96541.0
2015-07-08 12:40:00,88.33,88.34,88.32,88.33,45927.0,52.3771,52.383,52.3712,52.3771,45927.0
2015-07-08 12:45:00,88.34,88.35,88.32,88.35,68399.0,52.383,52.3889,52.3712,52.3889,68399.0
2015-07-08 12:50:00,88.34,88.36,88.33,88.35,86982.0,52.383,52.3949,52.3771,52.3889,86982.0
2015-07-08 12:55:00,88.34,88.38,88.34,88.37,63339.0,52.383,52.4067,52.383,52.4008,63339.0
2015-07-08 13:00:00,88.38,88.4,88.35,88.35,78528.0,52.4067,52.4186,52.3889,52.3889,78528.0
2015-07-08 13:05:00,88.35,88.38,88.34,88.37,38041.0,52.3889,52.4067,52.383,52.4008,38041.0
2015-07-08 13:10:00,88.37,88.42,88.36,88.36,73055.0,52.4008,52.4304,52.3949,52.3949,73055.0
2015-07-08 13:15:00,88.36,88.41,88.36,88.38,43792.0,52.3949,52.4245,52.3949,52.4067,43792.0
2015-07-08 13:20:00,88.38,88.41,88.33,88.34,242002.0,52.4067,52.4245,52.3771,52.383,242002.0
2015-07-08 13:25:00,88.34,88.35,88.33,88.34,88774.0,52.383,52.3889,52.3771,52.383,88774.0
2015-07-08 13:30:00,88.34,88.35,88.31,88.31,28881.0,52.383,52.3889,52.3652,52.3652,28881.0
2015-07-08 13:35:00,88.32,88.32,88.29,88.3,34566.0,52.3712,52.3712,52.3534,52.3593,34566.0
2015-07-08 13:40:00,88.29,88.3,88.25,88.26,58279.0,52.3534,52.3593,52.3296,52.3356,58279.0
2015-07-08 13:45:00,88.25,88.26,88.23,88.26,84684.0,52.3296,52.3356,52.3178,52.3356,84684.0
2015-07-08 13:50:00,88.27,88.28,88.25,88.25,21185.0,52.3415,52.3474,52.3296,52.3296,21185.0
2015-07-08 13:55:00,88.26,88.28,88.23,88.26,47263.0,52.3356,52.3474,52.3178,52.3356,47263.0
2015-07-08 14:00:00,88.26,88.28,88.22,88.25,44187.0,52.3356,52.3474,52.3119,52.3296,44187.0
2015-07-08 14:05:00,88.25,88.3,88.22,88.27,40908.0,52.3296,52.3593,52.3119,52.3415,40908.0
2015-07-08 14:10:00,88.27,88.31,88.25,88.28,34988.0,52.3415,52.3652,52.3296,52.3474,34988.0
2015-07-08 14:15:00,88.27,88.3,88.23,88.23,21232.0,52.3415,52.3593,52.3178,52.3178,21232.0
2015-07-08 14:20:00,88.23,88.28,88.22,88.28,51503.0,52.3178,52.3474,52.3119,52.3474,51503.0
2015-07-08 14:25:00,88.27,88.27,88.24,88.27,19044.0,52.3415,52.3415,52.3237,52.3415,19044.0
2015-07-08 14:30:00,88.27,88.27,88.24,88.24,35271.0,52.3415,52.3415,52.3237,52.3237,35271.0
2015-07-08 14:35:00,88.23,88.23,88.2,88.22,19801.0,52.3178,52.3178,52.3,52.3119,19801.0
2015-07-08 14:40:00,88.23,88.25,88.19,88.2,37748.0,52.3178,52.3296,52.2941,52.3,37748.0
2015-07-08 14:45:00,88.2,88.2,88.14,88.14,118357.0,52.3,52.3,52.2644,52.2644,118357.0
2015-07-08 14:50:00,88.14,88.18,88.11,88.17,70844.0,52.2644,52.2881,52.2466,52.2822,70844.0
2015-07-08 14:55:00,88.18,88.22,88.16,88.16,96554.0,52.2881,52.3119,52.2763,52.2763,96554.0
2015-07-08 15:00:00,88.16,88.22,88.1,88.12,70445.0,52.2763,52.3119,52.2407,52.2526,70445.0
2015-07-08 15:05:00,88.12,88.2,88.1,88.17,36052.0,52.2526,52.3,52.2407,52.2822,36052.0
2015-07-08 15:10:00,88.18,88.22,88.16,88.21,63845.0,52.2881,52.3119,52.2763,52.3059,63845.0
2015-07-08 15:15:00,88.21,88.22,88.18,88.18,17613.0,52.3059,52.3119,52.2881,52.2881,17613.0
2015-07-08 15:20:00,88.18,88.23,88.17,88.19,27880.0,52.2881,52.3178,52.2822,52.2941,27880.0
2015-07-08 15:25:00,88.19,88.21,88.15,88.15,38599.0,52.2941,52.3059,52.2703,52.2703,38599.0
2015-07-08 15:30:00,88.15,88.22,88.15,88.15,33772.0,52.2703,52.3119,52.2703,52.2703,33772.0
2015-07-08 15:35:00,88.16,88.2,88.12,88.16,64530.0,52.2763,52.3,52.2526,52.2763,64530.0
2015-07-08 15:40:00,88.15,88.23,88.14,88.19,61541.0,52.2703,52.3178,52.2644,52.2941,61541.0
2015-07-08 15:45:00,88.18,88.18,88.12,88.16,69001.0,52.2881,52.2881,52.2526,52.2763,69001.0
2015-07-08 15:50:00,88.16,88.16,88.11,88.14,77512.0,52.2763,52.2763,52.2466,52.2644,77512.0
2015-07-08 15:55:00,88.14,88.17,88.06,88.1,250607.0,52.2644,52.2822,52.217,52.2407,250607.0
2015-07-09 09:30:00,88.45,88.73,88.36,88.45,40785.0,52.4482,52.6143,52.3949,52.4482,40785.0
2015-07-09 09:35:00,88.44,88.45,88.35,88.43,31398.0,52.4423,52.4482,52.3889,52.4364,31398.0
2015-07-09 09:40:00,88.43,88.43,88.37,88.4,9130.0,52.4364,52.4364,52.4008,52.4186,9130.0
2015-07-09 09:45:00,88.4,88.4,88.35,88.39,12721.0,52.4186,52.4186,52.3889,52.4127,12721.0
2015-07-09 09:50:00,88.39,88.41,88.34,88.37,22254.0,52.4127,52.4245,52.383,52.4008,22254.0
2015-07-09 09:55:00,88.37,88.41,88.34,88.41,48890.0,52.4008,52.4245,52.383,52.4245,48890.0
2015-07-09 10:00:00,88.41,88.46,88.4,88.41,162438.0,52.4245,52.4542,52.4186,52.4245,162438.0
2015-07-09 10:05:00,88.41,88.43,88.33,88.37,15360.0,52.4245,52.4364,52.3771,52.4008,15360.0
2015-07-09 10:10:00,88.37,88.4,88.32,88.4,31949.0,52.4008,52.4186,52.3712,52.4186,31949.0
2015-07-09 10:15:00,88.4,88.41,88.37,88.39,17845.0,52.4186,52.4245,52.4008,52.4127,17845.0
2015-07-09 10:20:00,88.38,88.4,88.36,88.36,19521.0,52.4067,52.4186,52.3949,52.3949,19521.0
2015-07-09 10:25:00,88.36,88.37,88.33,88.34,65806.0,52.3949,52.4008,52.3771,52.383,65806.0
2015-07-09 10:30:00,88.34,88.36,88.34,88.35,6029.0,52.383,52.3949,52.383,52.3889,6029.0
2015-07-09 10:35:00,88.36,88.4,88.35,88.39,47166.0,52.3949,52.4186,52.3889,52.4127,47166.0
2015-07-09 10:40:00,88.4,88.4,88.36,88.38,52681.0,52.4186,52.4186,52.3949,52.4067,52681.0
2015-07-09 10:45:00,88.38,88.38,88.35,88.37,23736.0,52.4067,52.4067,52.3889,52.4008,23736.0
2015-07-09 10:50:00,88.37,88.38,88.36,88.37,47091.0,52.4008,52.4067,52.3949,52.4008,47091.0
2015-07-09 10:55:00,88.38,88.38,88.37,88.37,35002.0,52.4067,52.4067,52.4008,52.4008,35002.0
2015-07-09 11:00:00,88.38,88.41,88.37,88.41,73850.0,52.4067,52.4245,52.4008,52.4245,73850.0
2015-07-09 11:05:00,88.41,88.42,88.4,88.4,30531.0,52.4245,52.4304,52.4186,52.4186,30531.0
2015-07-09 11:10:00,88.4,88.43,88.4,88.43,79648.0,52.4186,52.4364,52.4186,52.4364,79648.0
2015-07-09 11:15:00,88.42,88.42,88.41,88.42,6606.0,52.4304,52.4304,52.4245,52.4304,6606.0
2015-07-09 11:20:00,88.42,88.42,88.36,88.38,132754.0,52.4304,52.4304,52.3949,52.4067,132754.0
2015-07-09 11:25:00,88.37,88.39,88.36,88.36,31230.0,52.4008,52.4127,52.3949,52.3949,31230.0
2015-07-09 11:30:00,88.37,88.37,88.36,88.37,22550.0,52.4008,52.4008,52.3949,52.4008,22550.0
2015-07-09 11:35:00,88.37,88.4,88.36,88.4,37959.0,52.4008,52.4186,52.3949,52.4186,37959.0
2015-07-09 11:40:00,88.4,88.4,88.37,88.4,23841.0,52.4186,52.4186,52.4008,52.4186,23841.0
2015-07-09 11:45:00,88.4,88.42,88.38,88.39,29740.0,52.4186,52.4304,52.4067,52.4127,29740.0
2015-07-09 11:50:00,88.39,88.42,88.38,88.42,574590.0,52.4127,52.4304,52.4067,52.4304,574590.0
2015-07-09 11:55:00,88.41,88.42,88.38,88.4,50552.0,52.4245,52.4304,52.4067,52.4186,50552.0
2015-07-09 12:00:00,88.4,88.42,88.39,88.42,6813.0,52.4186,52.4304,52.4127,52.4304,6813.0
2015-07-09 12:05:00,88.41,88.42,88.37,88.39,27029.0,52.4245,52.4304,52.4008,52.4127,27029.0
2015-07-09 12:10:00,88.39,88.39,88.37,88.37,17739.0,52.4127,52.4127,52.4008,52.4008,17739.0
2015-07-09 12:15:00,88.38,88.4,88.37,88.4,37944.0,52.4067,52.4186,52.4008,52.4186,37944.0
2015-07-09 12:20:00,88.4,88.41,88.39,88.41,82141.0,52.4186,52.4245,52.4127,52.4245,82141.0
2015-07-09 12:25:00,88.41,88.41,88.4,88.41,251306.0,52.4245,52.4245,52.4186,52.4245,251306.0
2015-07-09 12:30:00,88.41,88.43,88.4,88.42,44746.0,52.4245,52.4364,52.4186,52.4304,44746.0
2015-07-09 12:35:00,88.43,88.43,88.42,88.42,50355.0,52.4364,52.4364,52.4304,52.4304,50355.0
2015-07-09 12:40:00,88.42,88.43,88.42,88.42,109651.0,52.4304,52.4364,52.4304,52.4304,109651.0
2015-07-09 12:45:00,88.42,88.45,88.42,88.43,15517.0,52.4304,52.4482,52.4304,52.4364,15517.0
2015-07-09 12:50:00,88.44,88.44,88.39,88.4,20193.0,52.4423,52.4423,52.4127,52.4186,20193.0
2015-07-09 12:55:00,88.4,88.44,88.39,88.44,27672.0,52.4186,52.4423,52.4127,52.4423,27672.0
2015-07-09 13:00:00,88.44,88.44,88.4,88.42,8936.0,52.4423,52.4423,52.4186,52.4304,8936.0
2015-07-09 13:05:00,88.42,88.42,88.39,88.4,4436.0,52.4304,52.4304,52.4127,52.4186,4436.0
2015-07-09 13:10:00,88.4,88.42,88.39,88.4,15073.0,52.4186,52.4304,52.4127,52.4186,15073.0
2015-07-09 13:15:00,88.4,88.4,88.36,88.38,14588.0,52.4186,52.4186,52.3949,52.4067,14588.0
2015-07-09 13:20:00,88.39,88.39,88.36,88.36,8392.0,52.4127,52.4127,52.3949,52.3949,8392.0
2015-07-09 13:25:00,88.37,88.41,88.36,88.38,30428.0,52.4008,52.4245,52.3949,52.4067,30428.0
2015-07-09 13:30:00,88.38,88.39,88.36,88.39,19451.0,52.4067,52.4127,52.3949,52.4127,19451.0
2015-07-09 13:35:00,88.4,88.4,88.38,88.4,4060.0,52.4186,52.4186,52.4067,52.4186,4060.0
2015-07-09 13:40:00,88.41,88.41,88.37,88.37,5199.0,52.4245,52.4245,52.4008,52.4008,5199.0
2015-07-09 13:45:00,88.38,88.42,88.38,88.38,8320.0,52.4067,52.4304,52.4067,52.4067,8320.0
2015-07-09 13:50:00,88.38,88.39,88.36,88.36,17113.0,52.4067,52.4127,52.3949,52.3949,17113.0
2015-07-09 13:55:00,88.36,88.42,88.36,88.42,8052.0,52.3949,52.4304,52.3949,52.4304,8052.0
2015-07-09 14:00:00,88.42,88.42,88.39,88.4,7204.0,52.4304,52.4304,52.4127,52.4186,7204.0
2015-07-09 14:05:00,88.4,88.4,88.37,88.37,6017.0,52.4186,52.4186,52.4008,52.4008,6017.0
2015-07-09 14:10:00,88.37,88.37,88.35,88.37,50424.0,52.4008,52.4008,52.3889,52.4008,50424.0
2015-07-09 14:15:00,88.35,88.36,88.34,88.36,41078.0,52.3889,52.3949,52.383,52.3949,41078.0
2015-07-09 14:20:00,88.36,88.37,88.34,88.35,32566.0,52.3949,52.4008,52.383,52.3889,32566.0
2015-07-09 14:25:00,88.36,88.37,88.33,88.36,16406.0,52.3949,52.4008,52.3771,52.3949,16406.0
2015-07-09 14:30:00,88.36,88.37,88.32,88.34,31066.0,52.3949,52.4008,52.3712,52.383,31066.0
2015-07-09 14:35:00,88.33,88.35,88.31,88.33,122266.0,52.3771,52.3889,52.3652,52.3771,122266.0
2015-07-09 14:40:00,88.34,88.34,88.3,88.32,38706.0,52.383,52.383,52.3593,52.3712,38706.0
2015-07-09 14:45:00,88.32,88.34,88.31,88.32,43892.0,52.3712,52.383,52.3652,52.3712,43892.0
2015-07-09 14:50:00,88.32,88.37,88.32,88.36,27608.0,52.3712,52.4008,52.3712,52.3949,27608.0
2015-07-09 14:55:00,88.37,88.38,88.35,88.35,59194.0,52.4008,52.4067,52.3889,52.3889,59194.0
2015-07-09 15:00:00,88.35,88.39,88.34,88.39,47363.0,52.3889,52.4127,52.383,52.4127,47363.0
2015-07-09 15:05:00,88.39,88.41,88.37,88.41,21995.0,52.4127,52.4245,52.4008,52.4245,21995.0
2015-07-09 15:10:00,88.41,88.42,88.37,88.38,49556.0,52.4245,52.4304,52.4008,52.4067,49556.0
2015-07-09 15:15:00,88.38,88.4,88.37,88.39,43506.0,52.4067,52.4186,52.4008,52.4127,43506.0
2015-07-09 15:20:00,88.4,88.41,88.39,88.41,13377.0,52.4186,52.4245,52.4127,52.4245,13377.0
2015-07-09 15:25:00,88.41,88.41,88.36,88.37,25941.0,52.4245,52.4245,52.3949,52.4008,25941.0
2015-07-09 15:30:00,88.37,88.37,88.35,88.35,22266.0,52.4008,52.4008,52.3889,52.3889,22266.0
2015-07-09 15:35:00,88.35,88.36,88.35,88.35,19824.0,52.3889,52.3949,52.3889,52.3889,19824.0
2015-07-09 15:40:00,88.36,88.36,88.35,88.36,39059.0,52.3949,52.3949,52.3889,52.3949,39059.0
2015-07-09 15:45:00,88.36,88.42,88.35,88.4,121076.0,52.3949,52.4304,52.3889,52.4186,121076.0
2015-07-09 15:50:00,88.4,88.41,88.36,88.38,806748.0,52.4186,52.4245,52.3949,52.4067,806748.0
2015-07-09 15:55:00,88.37,88.39,88.29,88.31,413896.0,52.4008,52.4127,52.3534,52.3652,413896.0
2015-07-10 09:30:00,88.59,88.67,88.58,88.65,100121.0,52.5313,52.5787,52.5253,52.5668,100121.0
2015-07-10 09:35:00,88.66,88.68,88.61,88.64,338056.0,52.5728,52.5846,52.5431,52.5609,338056.0
2015-07-10 09:40:00,88.64,88.67,88.62,88.64,696048.0,52.5609,52.5787,52.549,52.5609,696048.0
2015-07-10 09:45:00,88.63,88.64,88.59,88.61,155693.0,52.555,52.5609,52.5313,52.5431,155693.0
2015-07-10 09:50:00,88.61,88.64,88.6,88.61,36739.0,52.5431,52.5609,52.5372,52.5431,36739.0
2015-07-10 09:55:00,88.61,88.63,88.57,88.6,87029.0,52.5431,52.555,52.5194,52.5372,87029.0
2015-07-10 10:00:00,88.6,88.61,88.57,88.61,21842.0,52.5372,52.5431,52.5194,52.5431,21842.0
2015-07-10 10:05:00,88.61,88.63,88.59,88.6,84444.0,52.5431,52.555,52.5313,52.5372,84444.0
2015-07-10 10:10:00,88.58,88.63,88.56,88.61,83864.0,52.5253,52.555,52.5135,52.5431,83864.0
2015-07-10 10:15:00,88.61,88.61,88.6,88.61,9800.0,52.5431,52.5431,52.5372,52.5431,9800.0
2015-07-10 10:20:00,88.61,88.63,88.6,88.63,51569.0,52.5431,52.555,52.5372,52.555,51569.0
2015-07-10 10:25:00,88.62,88.64,88.6,88.64,65308.0,52.549,52.5609,52.5372,52.5609,65308.0
2015-07-10 10:30:00,88.64,88.65,88.63,88.64,84197.0,52.5609,52.5668,52.555,52.5609,84197.0
2015-07-10 10:35:00,88.65,88.66,88.63,88.64,25899.0,52.5668,52.5728,52.555,52.5609,25899.0
2015-07-10 10:40:00,88.64,88.65,88.63,88.64,65178.0,52.5609,52.5668,52.555,52.5609,65178.0
2015-07-10 10:45:00,88.64,88.65,88.63,88.64,43134.0,52.5609,52.5668,52.555,52.5609,43134.0
2015-07-10 10:50:00,88.65,88.67,88.64,88.66,61641.0,52.5668,52.5787,52.5609,52.5728,61641.0
2015-07-10 10:55:00,88.67,88.68,88.65,88.67,111581.0,52.5787,52.5846,52.5668,52.5787,111581.0
2015-07-10 11:00:00,88.66,88.71,88.66,88.7,72234.0,52.5728,52.6024,52.5728,52.5965,72234.0
2015-07-10 11:05:00,88.7,88.7,88.69,88.69,22314.0,52.5965,52.5965,52.5905,52.5905,22314.0
2015-07-10 11:10:00,88.7,88.72,88.69,88.71,64044.0,52.5965,52.6083,52.5905,52.6024,64044.0
2015-07-10 11:15:00,88.7,88.72,88.69,88.72,151118.0,52.5965,52.6083,52.5905,52.6083,151118.0
2015-07-10 11:20:00,88.72,88.75,88.72,88.72,108261.0,52.6083,52.6261,52.6083,52.6083,108261.0
2015-07-10 11:25:00,88.72,88.74,88.7,88.73,72338.0,52.6083,52.6202,52.5965,52.6143,72338.0
2015-07-10 11:30:00,88.73,88.74,88.72,88.72,80662.0,52.6143,52.6202,52.6083,52.6083,80662.0
2015-07-10 11:35:00,88.73,88.73,88.72,88.73,29298.0,52.6143,52.6143,52.6083,52.6143,29298.0
2015-07-10 11:40:00,88.73,88.74,88.72,88.73,55794.0,52.6143,52.6202,52.6083,52.6143,55794.0
2015-07-10 11:45:00,88.73,88.74,88.73,88.73,84518.0,52.6143,52.6202,52.6143,52.6143,84518.0
2015-07-10 11:50:00,88.73,88.74,88.72,88.73,59819.0,52.6143,52.6202,52.6083,52.6143,59819.0
2015-07-10 11:55:00,88.73,88.74,88.72,88.73,88423.0,52.6143,52.6202,52.6083,52.6143,88423.0
2015-07-10 12:00:00,88.73,88.74,88.72,88.73,34056.0,52.6143,52.6202,52.6083,52.6143,34056.0
2015-07-10 12:05:00,88.72,88.74,88.72,88.73,30966.0,52.6083,52.6202,52.6083,52.6143,30966.0
2015-07-10 12:10:00,88.74,88.74,88.73,88.73,31553.0,52.6202,52.6202,52.6143,52.6143,31553.0
2015-07-10 12:15:00,88.73,88.75,88.72,88.73,50286.0,52.6143,52.6261,52.6083,52.6143,50286.0
2015-07-10 12:20:00,88.73,88.76,88.72,88.74,37966.0,52.6143,52.6321,52.6083,52.6202,37966.0
2015-07-10 12:25:00,88.75,88.76,88.74,88.76,35106.0,52.6261,52.6321,52.6202,52.6321,35106.0
2015-07-10 12:30:00,88.76,88.76,88.72,88.72,52021.0,52.6321,52.6321,52.6083,52.6083,52021.0
2015-07-10 12:35:00,88.73,88.73,88.7,88.72,39535.0,52.6143,52.6143,52.5965,52.6083,39535.0
2015-07-10 12:40:00,88.72,88.72,88.69,88.72,42724.0,52.6083,52.6083,52.5905,52.6083,42724.0
2015-07-10 12:45:00,88.72,88.73,88.71,88.73,100255.0,52.6083,52.6143,52.6024,52.6143,100255.0
2015-07-10 12:50:00,88.73,88.75,88.72,88.75,42534.0,52.6143,52.6261,52.6083,52.6261,42534.0
2015-07-10 12:55:00,88.75,88.77,88.74,88.75,36872.0,52.6261,52.638,52.6202,52.6261,36872.0
2015-07-10 13:00:00,88.76,88.76,88.74,88.75,28629.0,52.6321,52.6321,52.6202,52.6261,28629.0
2015-07-10 13:05:00,88.76,88.77,88.75,88.76,49869.0,52.6321,52.638,52.6261,52.6321,49869.0
2015-07-10 13:10:00,88.76,88.76,88.71,88.74,37919.0,52.6321,52.6321,52.6024,52.6202,37919.0
2015-07-10 13:15:00,88.74,88.76,88.68,88.68,36758.0,52.6202,52.6321,52.5846,52.5846,36758.0
2015-07-10 13:20:00,88.69,88.72,88.69,88.7,28926.0,52.5905,52.6083,52.5905,52.5965,28926.0
2015-07-10 13:25:00,88.7,88.71,88.67,88.68,114008.0,52.5965,52.6024,52.5787,52.5846,114008.0
2015-07-10 13:30:00,88.69,88.69,88.68,88.68,24922.0,52.5905,52.5905,52.5846,52.5846,24922.0
2015-07-10 13:35:00,88.68,88.69,88.66,88.69,23656.0,52.5846,52.5905,52.5728,52.5905,23656.0
2015-07-10 13:40:00,88.69,88.69,88.67,88.67,40063.0,52.5905,52.5905,52.5787,52.5787,40063.0
2015-07-10 13:45:00,88.67,88.68,88.6,88.62,88279.0,52.5787,52.5846,52.5372,52.549,88279.0
2015-07-10 13:50:00,88.62,88.67,88.61,88.67,141047.0,52.549,52.5787,52.5431,52.5787,141047.0
2015-07-10 13:55:00,88.67,88.68,88.65,88.67,91500.0,52.5787,52.5846,52.5668,52.5787,91500.0
2015-07-10 14:00:00,88.68,88.71,88.68,88.7,73189.0,52.5846,52.6024,52.5846,52.5965,73189.0
2015-07-10 14:05:00,88.71,88.73,88.7,88.73,37653.0,52.6024,52.6143,52.5965,52.6143,37653.0
2015-07-10 14:10:00,88.72,88.74,88.71,88.73,54102.0,52.6083,52.6202,52.6024,52.6143,54102.0
2015-07-10 14:15:00,88.73,88.75,88.73,88.74,60262.0,52.6143,52.6261,52.6143,52.6202,60262.0
2015-07-10 14:20:00,88.75,88.75,88.74,88.74,38074.0,52.6261,52.6261,52.6202,52.6202,38074.0
2015-07-10 14:25:00,88.75,88.75,88.72,88.73,35610.0,52.6261,52.6261,52.6083,52.6143,35610.0
2015-07-10 14:30:00,88.73,88.77,88.72,88.76,51139.0,52.6143,52.638,52.6083,52.6321,51139.0
2015-07-10 14:35:00,88.76,88.78,88.75,88.77,37382.0,52.6321,52.6439,52.6261,52.638,37382.0
2015-07-10 14:40:00,88.78,88.8,88.77,88.8,43573.0,52.6439,52.6558,52.638,52.6558,43573.0
2015-07-10 14:45:00,88.8,88.81,88.79,88.8,57273.0,52.6558,52.6617,52.6498,52.6558,57273.0
2015-07-10 14:50:00,88.8,88.81,88.79,88.81,49161.0,52.6558,52.6617,52.6498,52.6617,49161.0
2015-07-10 14:55:00,88.81,88.82,88.79,88.8,65871.0,52.6617,52.6676,52.6498,52.6558,65871.0
2015-07-10 15:00:00,88.81,88.81,88.8,88.81,84073.0,52.6617,52.6617,52.6558,52.6617,84073.0
2015-07-10 15:05:00,88.8,88.83,88.8,88.83,52759.0,52.6558,52.6736,52.6558,52.6736,52759.0
2015-07-10 15:10:00,88.83,88.85,88.82,88.85,46372.0,52.6736,52.6854,52.6676,52.6854,46372.0
2015-07-10 15:15:00,88.85,88.87,88.84,88.86,69826.0,52.6854,52.6973,52.6795,52.6914,69826.0
2015-07-10 15:20:00,88.86,88.86,88.85,88.86,59378.0,52.6914,52.6914,52.6854,52.6914,59378.0
2015-07-10 15:25:00,88.86,88.86,88.83,88.84,71630.0,52.6914,52.6914,52.6736,52.6795,71630.0
2015-07-10 15:30:00,88.84,88.84,88.81,88.82,93222.0,52.6795,52.6795,52.6617,52.6676,93222.0
2015-07-10 15:35:00,88.82,88.84,88.8,88.8,121604.0,52.6676,52.6795,52.6558,52.6558,121604.0
2015-07-10 15:40:00,88.81,88.83,88.8,88.83,66009.0,52.6617,52.6736,52.6558,52.6736,66009.0
2015-07-10 15:45:00,88.83,88.83,88.8,88.81,74473.0,52.6736,52.6736,52.6558,52.6617,74473.0
2015-07-10 15:50:00,88.81,88.83,88.81,88.81,289757.0,52.6617,52.6736,52.6617,52.6617,289757.0
2015-07-10 15:55:00,88.81,88.82,88.77,88.77,551064.0,52.6617,52.6676,52.638,52.638,551064.0
2015-07-13 09:30:00,88.91,88.91,88.72,88.83,80287.0,52.721,52.721,52.6083,52.6736,80287.0
2015-07-13 09:35:00,88.85,88.87,88.83,88.87,23935.0,52.6854,52.6973,52.6736,52.6973,23935.0
2015-07-13 09:40:00,88.86,88.87,88.86,88.87,90365.0,52.6914,52.6973,52.6914,52.6973,90365.0
2015-07-13 09:45:00,88.86,88.88,88.86,88.88,66297.0,52.6914,52.7032,52.6914,52.7032,66297.0
2015-07-13 09:50:00,88.88,88.89,88.87,88.87,249591.0,52.7032,52.7091,52.6973,52.6973,249591.0
2015-07-13 09:55:00,88.88,88.9,88.86,88.89,90545.0,52.7032,52.7151,52.6914,52.7091,90545.0
2015-07-13 10:00:00,88.89,88.94,88.89,88.9,103614.0,52.7091,52.7388,52.7091,52.7151,103614.0
2015-07-13 10:05:00,88.91,88.91,88.9,88.91,23367.0,52.721,52.721,52.7151,52.721,23367.0
2015-07-13 10:10:00,88.9,88.91,88.89,88.91,81166.0,52.7151,52.721,52.7091,52.721,81166.0
2015-07-13 10:15:00,88.9,88.91,88.9,88.9,267932.0,52.7151,52.721,52.7151,52.7151,267932.0
2015-07-13 10:20:00,88.91,88.91,88.88,88.89,116425.0,52.721,52.721,52.7032,52.7091,116425.0
2015-07-13 10:25:00,88.89,88.89,88.88,88.88,83829.0,52.7091,52.7091,52.7032,52.7032,83829.0
2015-07-13 10:30:00,88.89,88.9,88.88,88.9,24736.0,52.7091,52.7151,52.7032,52.7151,24736.0
2015-07-13 10:35:00,88.9,88.9,88.88,88.89,47366.0,52.7151,52.7151,52.7032,52.7091,47366.0
2015-07-13 10:40:00,88.89,88.9,88.89,88.9,34928.0,52.7091,52.7151,52.7091,52.7151,34928.0
2015-07-13 10:45:00,88.9,88.9,88.88,88.89,28293.0,52.7151,52.7151,52.7032,52.7091,28293.0
2015-07-13 10:50:00,88.89,88.89,88.88,88.89,27600.0,52.7091,52.7091,52.7032,52.7091,27600.0
2015-07-13 10:55:00,88.89,88.9,88.88,88.9,61991.0,52.7091,52.7151,52.7032,52.7151,61991.0
2015-07-13 11:00:00,88.9,88.9,88.89,88.9,63840.0,52.7151,52.7151,52.7091,52.7151,63840.0
2015-07-13 11:05:00,88.9,88.9,88.88,88.89,53351.0,52.7151,52.7151,52.7032,52.7091,53351.0
2015-07-13 11:10:00,88.89,88.9,88.88,88.88,30658.0,52.7091,52.7151,52.7032,52.7032,30658.0
2015-07-13 11:15:00,88.88,88.88,88.84,88.85,96069.0,52.7032,52.7032,52.6795,52.6854,96069.0
2015-07-13 11:20:00,88.84,88.85,88.83,88.84,49128.0,52.6795,52.6854,52.6736,52.6795,49128.0
2015-07-13 11:25:00,88.84,88.88,88.84,88.84,968586.0,52.6795,52.7032,52.6795,52.6795,968586.0
2015-07-13 11:30:00,88.85,88.87,88.85,88.86,127001.0,52.6854,52.6973,52.6854,52.6914,127001.0
2015-07-13 11:35:00,88.86,88.87,88.85,88.87,101666.0,52.6914,52.6973,52.6854,52.6973,101666.0
2015-07-13 11:40:00,88.87,88.87,88.86,88.87,78521.0,52.6973,52.6973,52.6914,52.6973,78521.0
2015-07-13 11:45:00,88.87,88.88,88.86,88.87,82585.0,52.6973,52.7032,52.6914,52.6973,82585.0
2015-07-13 11:50:00,88.88,88.88,88.87,88.87,39893.0,52.7032,52.7032,52.6973,52.6973,39893.0
2015-07-13 11:55:00,88.88,88.88,88.87,88.88,61567.0,52.7032,52.7032,52.6973,52.7032,61567.0
2015-07-13 12:00:00,88.88,88.88,88.87,88.88,35925.0,52.7032,52.7032,52.6973,52.7032,35925.0
2015-07-13 12:05:00,88.88,88.88,88.86,88.87,56397.0,52.7032,52.7032,52.6914,52.6973,56397.0
2015-07-13 12:10:00,88.88,88.88,88.86,88.88,44443.0,52.7032,52.7032,52.6914,52.7032,44443.0
2015-07-13 12:15:00,88.88,88.89,88.87,88.88,99089.0,52.7032,52.7091,52.6973,52.7032,99089.0
2015-07-13 12:20:00,88.89,88.89,88.88,88.89,43862.0,52.7091,52.7091,52.7032,52.7091,43862.0
2015-07-13 12:25:00,88.88,88.89,88.88,88.89,229865.0,52.7032,52.7091,52.7032,52.7091,229865.0
2015-07-13 12:30:00,88.89,88.89,88.88,88.89,41449.0,52.7091,52.7091,52.7032,52.7091,41449.0
2015-07-13 12:35:00,88.89,88.89,88.88,88.89,30579.0,52.7091,52.7091,52.7032,52.7091,30579.0
2015-07-13 12:40:00,88.89,88.89,88.85,88.87,47015.0,52.7091,52.7091,52.6854,52.6973,47015.0
2015-07-13 12:45:00,88.87,88.88,88.86,88.88,21190.0,52.6973,52.7032,52.6914,52.7032,21190.0
2015-07-13 12:50:00,88.88,88.89,88.85,88.87,57929.0,52.7032,52.7091,52.6854,52.6973,57929.0
2015-07-13 12:55:00,88.87,88.88,88.87,88.88,27079.0,52.6973,52.7032,52.6973,52.7032,27079.0
2015-07-13 13:00:00,88.88,88.88,88.87,88.88,27510.0,52.7032,52.7032,52.6973,52.7032,27510.0
2015-07-13 13:05:00,88.88,88.9,88.87,88.89,27905.0,52.7032,52.7151,52.6973,52.7091,27905.0
2015-07-13 13:10:00,88.89,88.89,88.88,88.89,28885.0,52.7091,52.7091,52.7032,52.7091,28885.0
2015-07-13 13:15:00,88.89,88.9,88.89,88.9,33421.0,52.7091,52.7151,52.7091,52.7151,33421.0
2015-07-13 13:20:00,88.9,88.9,88.89,88.9,21983.0,52.7151,52.7151,52.7091,52.7151,21983.0
2015-07-13 13:25:00,88.9,88.91,88.89,88.91,49391.0,52.7151,52.721,52.7091,52.721,49391.0
2015-07-13 13:30:00,88.91,88.91,88.9,88.91,20133.0,52.721,52.721,52.7151,52.721,20133.0
2015-07-13 13:35:00,88.91,88.91,88.9,88.91,21065.0,52.721,52.721,52.7151,52.721,21065.0
2015-07-13 13:40:00,88.91,88.92,88.9,88.92,25906.0,52.721,52.7269,52.7151,52.7269,25906.0
2015-07-13 13:45:00,88.92,88.92,88.9,88.9,74869.0,52.7269,52.7269,52.7151,52.7151,74869.0
2015-07-13 13:50:00,88.9,88.91,88.9,88.91,17913.0,52.7151,52.721,52.7151,52.721,17913.0
2015-07-13 13:55:00,88.91,88.91,88.9,88.9,25503.0,52.721,52.721,52.7151,52.7151,25503.0
2015-07-13 14:00:00,88.9,88.91,88.87,88.87,36681.0,52.7151,52.721,52.6973,52.6973,36681.0
2015-07-13 14:05:00,88.88,88.89,88.87,88.88,67567.0,52.7032,52.7091,52.6973,52.7032,67567.0
2015-07-13 14:10:00,88.88,88.89,88.87,88.89,84809.0,52.7032,52.7091,52.6973,52.7091,84809.0
2015-07-13 14:15:00,88.89,88.89,88.87,88.88,24560.0,52.7091,52.7091,52.6973,52.7032,24560.0
2015-07-13 14:20:00,88.88,88.91,88.88,88.9,56840.0,52.7032,52.721,52.7032,52.7151,56840.0
2015-07-13 14:25:00,88.91,88.91,88.86,88.86,29561.0,52.721,52.721,52.6914,52.6914,29561.0
2015-07-13 14:30:00,88.87,88.9,88.86,88.89,26080.0,52.6973,52.7151,52.6914,52.7091,26080.0
2015-07-13 14:35:00,88.89,88.9,88.89,88.89,51058.0,52.7091,52.7151,52.7091,52.7091,51058.0
2015-07-13 14:40:00,88.9,88.9,88.89,88.9,26624.0,52.7151,52.7151,52.7091,52.7151,26624.0
2015-07-13 14:45:00,88.9,88.9,88.89,88.9,33596.0,52.7151,52.7151,52.7091,52.7151,33596.0
2015-07-13 14:50:00,88.9,88.9,88.89,88.9,51481.0,52.7151,52.7151,52.7091,52.7151,51481.0
2015-07-13 14:55:00,88.9,88.91,88.89,88.91,105982.0,52.7151,52.721,52.7091,52.721,105982.0
2015-07-13 15:00:00,88.91,88.91,88.88,88.88,56651.0,52.721,52.721,52.7032,52.7032,56651.0
2015-07-13 15:05:00,88.89,88.89,88.88,88.88,25896.0,52.7091,52.7091,52.7032,52.7032,25896.0
2015-07-13 15:10:00,88.88,88.89,88.88,88.89,35751.0,52.7032,52.7091,52.7032,52.7091,35751.0
2015-07-13 15:15:00,88.89,88.9,88.87,88.88,74013.0,52.7091,52.7151,52.6973,52.7032,74013.0
2015-07-13 15:20:00,88.88,88.88,88.86,88.88,24513.0,52.7032,52.7032,52.6914,52.7032,24513.0
2015-07-13 15:25:00,88.89,88.89,88.87,88.88,54494.0,52.7091,52.7091,52.6973,52.7032,54494.0
2015-07-13 15:30:00,88.89,88.9,88.88,88.88,83197.0,52.7091,52.7151,52.7032,52.7032,83197.0
2015-07-13 15:35:00,88.88,88.89,88.88,88.89,41112.0,52.7032,52.7091,52.7032,52.7091,41112.0
2015-07-13 15:40:00,88.89,88.9,88.88,88.89,112365.0,52.7091,52.7151,52.7032,52.7091,112365.0
2015-07-13 15:45:00,88.89,88.89,88.88,88.89,77187.0,52.7091,52.7091,52.7032,52.7091,77187.0
2015-07-13 15:50:00,88.89,88.9,88.87,88.88,169158.0,52.7091,52.7151,52.6973,52.7032,169158.0
2015-07-13 15:55:00,88.88,88.89,88.86,88.86,150834.0,52.7032,52.7091,52.6914,52.6914,150834.0
2015-07-14 09:30:00,88.74,88.78,88.64,88.73,78515.0,52.6202,52.6439,52.5609,52.6143,78515.0
2015-07-14 09:35:00,88.76,88.83,88.75,88.81,125591.0,52.6321,52.6736,52.6261,52.6617,125591.0
2015-07-14 09:40:00,88.8,88.8,88.75,88.75,26174.0,52.6558,52.6558,52.6261,52.6261,26174.0
2015-07-14 09:45:00,88.76,88.78,88.75,88.77,111058.0,52.6321,52.6439,52.6261,52.638,111058.0
2015-07-14 09:50:00,88.78,88.78,88.76,88.78,63979.0,52.6439,52.6439,52.6321,52.6439,63979.0
2015-07-14 09:55:00,88.78,88.79,88.77,88.77,131190.0,52.6439,52.6498,52.638,52.638,131190.0
2015-07-14 10:00:00,88.77,88.77,88.76,88.77,7679.0,52.638,52.638,52.6321,52.638,7679.0
2015-07-14 10:05:00,88.76,88.77,88.74,88.75,64972.0,52.6321,52.638,52.6202,52.6261,64972.0
2015-07-14 10:10:00,88.74,88.74,88.71,88.73,18086.0,52.6202,52.6202,52.6024,52.6143,18086.0
2015-07-14 10:15:00,88.74,88.74,88.72,88.73,10432.0,52.6202,52.6202,52.6083,52.6143,10432.0
2015-07-14 10:20:00,88.73,88.75,88.72,88.74,60557.0,52.6143,52.6261,52.6083,52.6202,60557.0
2015-07-14 10:25:00,88.73,88.75,88.73,88.75,142410.0,52.6143,52.6261,52.6143,52.6261,142410.0
2015-07-14 10:30:00,88.74,88.78,88.74,88.78,25327.0,52.6202,52.6439,52.6202,52.6439,25327.0
2015-07-14 10:35:00,88.78,88.78,88.76,88.76,129817.0,52.6439,52.6439,52.6321,52.6321,129817.0
2015-07-14 10:40:00,88.77,88.77,88.75,88.76,14158.0,52.638,52.638,52.6261,52.6321,14158.0
2015-07-14 10:45:00,88.76,88.77,88.75,88.75,68322.0,52.6321,52.638,52.6261,52.6261,68322.0
2015-07-14 10:50:00,88.76,88.77,88.75,88.77,39886.0,52.6321,52.638,52.6261,52.638,39886.0
2015-07-14 10:55:00,88.77,88.78,88.76,88.76,145486.0,52.638,52.6439,52.6321,52.6321,145486.0
2015-07-14 11:00:00,88.76,88.78,88.75,88.78,32758.0,52.6321,52.6439,52.6261,52.6439,32758.0
2015-07-14 11:05:00,88.78,88.79,88.77,88.79,67921.0,52.6439,52.6498,52.638,52.6498,67921.0
2015-07-14 11:10:00,88.79,88.79,88.75,88.78,66488.0,52.6498,52.6498,52.6261,52.6439,66488.0
2015-07-14 11:15:00,88.78,88.79,88.76,88.78,88368.0,52.6439,52.6498,52.6321,52.6439,88368.0
2015-07-14 11:20:00,88.77,88.78,88.76,88.78,17566.0,52.638,52.6439,52.6321,52.6439,17566.0
2015-07-14 11:25:00,88.78,88.79,88.76,88.79,87703.0,52.6439,52.6498,52.6321,52.6498,87703.0
2015-07-14 11:30:00,88.79,88.79,88.76,88.76,36120.0,52.6498,52.6498,52.6321,52.6321,36120.0
2015-07-14 11:35:00,88.77,88.78,88.76,88.77,28943.0,52.638,52.6439,52.6321,52.638,28943.0
2015-07-14 11:40:00,88.77,88.77,88.74,88.76,62850.0,52.638,52.638,52.6202,52.6321,62850.0
2015-07-14 11:45:00,88.76,88.76,88.75,88.76,11030.0,52.6321,52.6321,52.6261,52.6321,11030.0
2015-07-14 11:50:00,88.76,88.76,88.73,88.76,63882.0,52.6321,52.6321,52.6143,52.6321,63882.0
2015-07-14 11:55:00,88.76,88.76,88.74,88.76,18782.0,52.6321,52.6321,52.6202,52.6321,18782.0
2015-07-14 12:00:00,88.76,88.76,88.74,88.75,8297.0,52.6321,52.6321,52.6202,52.6261,8297.0
2015-07-14 12:05:00,88.75,88.75,88.73,88.74,21804.0,52.6261,52.6261,52.6143,52.6202,21804.0
2015-07-14 12:10:00,88.74,88.75,88.73,88.73,18801.0,52.6202,52.6261,52.6143,52.6143,18801.0
2015-07-14 12:15:00,88.73,88.74,88.73,88.74,11378.0,52.6143,52.6202,52.6143,52.6202,11378.0
2015-07-14 12:20:00,88.74,88.74,88.71,88.72,36394.0,52.6202,52.6202,52.6024,52.6083,36394.0
2015-07-14 12:25:00,88.72,88.72,88.68,88.69,37109.0,52.6083,52.6083,52.5846,52.5905,37109.0
2015-07-14 12:30:00,88.69,88.72,88.69,88.69,15212.0,52.5905,52.6083,52.5905,52.5905,15212.0
2015-07-14 12:35:00,88.7,88.7,88.67,88.69,43792.0,52.5965,52.5965,52.5787,52.5905,43792.0
2015-07-14 12:40:00,88.69,88.69,88.66,88.66,31001.0,52.5905,52.5905,52.5728,52.5728,31001.0
2015-07-14 12:45:00,88.67,88.68,88.65,88.67,57180.0,52.5787,52.5846,52.5668,52.5787,57180.0
2015-07-14 12:50:00,88.67,88.69,88.66,88.69,11299.0,52.5787,52.5905,52.5728,52.5905,11299.0
2015-07-14 12:55:00,88.68,88.69,88.67,88.67,8511.0,52.5846,52.5905,52.5787,52.5787,8511.0
2015-07-14 13:00:00,88.67,88.68,88.66,88.67,16532.0,52.5787,52.5846,52.5728,52.5787,16532.0
2015-07-14 13:05:00,88.67,88.69,88.66,88.68,13104.0,52.5787,52.5905,52.5728,52.5846,13104.0
2015-07-14 13:10:00,88.69,88.69,88.68,88.69,18406.0,52.5905,52.5905,52.5846,52.5905,18406.0
2015-07-14 13:15:00,88.69,88.69,88.68,88.69,10933.0,52.5905,52.5905,52.5846,52.5905,10933.0
2015-07-14 13:20:00,88.69,88.69,88.67,88.68,9482.0,52.5905,52.5905,52.5787,52.5846,9482.0
2015-07-14 13:25:00,88.68,88.68,88.65,88.68,133822.0,52.5846,52.5846,52.5668,52.5846,133822.0
2015-07-14 13:30:00,88.67,88.68,88.67,88.68,26361.0,52.5787,52.5846,52.5787,52.5846,26361.0
2015-07-14 13:35:00,88.67,88.68,88.67,88.68,18548.0,52.5787,52.5846,52.5787,52.5846,18548.0
2015-07-14 13:40:00,88.67,88.74,88.67,88.73,742465.0,52.5787,52.6202,52.5787,52.6143,742465.0
2015-07-14 13:45:00,88.73,88.77,88.69,88.74,624629.0,52.6143,52.638,52.5905,52.6202,624629.0
2015-07-14 13:50:00,88.75,88.75,88.72,88.75,32805.0,52.6261,52.6261,52.6083,52.6261,32805.0
2015-07-14 13:55:00,88.75,88.75,88.72,88.72,29599.0,52.6261,52.6261,52.6083,52.6083,29599.0
2015-07-14 14:00:00,88.72,88.72,88.7,88.71,19132.0,52.6083,52.6083,52.5965,52.6024,19132.0
2015-07-14 14:05:00,88.72,88.72,88.71,88.72,8583.0,52.6083,52.6083,52.6024,52.6083,8583.0
2015-07-14 14:10:00,88.72,88.72,88.71,88.72,15732.0,52.6083,52.6083,52.6024,52.6083,15732.0
2015-07-14 14:15:00,88.72,88.74,88.71,88.73,18258.0,52.6083,52.6202,52.6024,52.6143,18258.0
2015-07-14 14:20:00,88.73,88.73,88.72,88.73,13778.0,52.6143,52.6143,52.6083,52.6143,13778.0
2015-07-14 14:25:00,88.73,88.74,88.71,88.74,60730.0,52.6143,52.6202,52.6024,52.6202,60730.0
2015-07-14 14:30:00,88.73,88.76,88.73,88.75,83986.0,52.6143,52.6321,52.6143,52.6261,83986.0
2015-07-14 14:35:00,88.75,88.78,88.74,88.77,97104.0,52.6261,52.6439,52.6202,52.638,97104.0
2015-07-14 14:40:00,88.77,88.77,88.76,88.76,11598.0,52.638,52.638,52.6321,52.6321,11598.0
2015-07-14 14:45:00,88.77,88.78,88.76,88.77,563024.0,52.638,52.6439,52.6321,52.638,563024.0
2015-07-14 14:50:00,88.76,88.77,88.76,88.77,19525.0,52.6321,52.638,52.6321,52.638,19525.0
2015-07-14 14:55:00,88.77,88.78,88.76,88.77,26728.0,52.638,52.6439,52.6321,52.638,26728.0
2015-07-14 15:00:00,88.76,88.78,88.76,88.77,56405.0,52.6321,52.6439,52.6321,52.638,56405.0
2015-07-14 15:05:00,88.77,88.79,88.75,88.75,99768.0,52.638,52.6498,52.6261,52.6261,99768.0
2015-07-14 15:10:00,88.76,88.77,88.75,88.77,8294.0,52.6321,52.638,52.6261,52.638,8294.0
2015-07-14 15:15:00,88.77,88.78,88.76,88.78,123344.0,52.638,52.6439,52.6321,52.6439,123344.0
2015-07-14 15:20:00,88.78,88.78,88.76,88.76,110151.0,52.6439,52.6439,52.6321,52.6321,110151.0
2015-07-14 15:25:00,88.77,88.77,88.76,88.76,9201.0,52.638,52.638,52.6321,52.6321,9201.0
2015-07-14 15:30:00,88.76,88.78,88.76,88.76,31677.0,52.6321,52.6439,52.6321,52.6321,31677.0
2015-07-14 15:35:00,88.77,88.77,88.76,88.77,9472.0,52.638,52.638,52.6321,52.638,9472.0
2015-07-14 15:40:00,88.77,88.78,88.76,88.77,106047.0,52.638,52.6439,52.6321,52.638,106047.0
2015-07-14 15:45:00,88.77,88.78,88.74,88.75,46865.0,52.638,52.6439,52.6202,52.6261,46865.0
2015-07-14 15:50:00,88.75,88.76,88.7,88.72,178850.0,52.6261,52.6321,52.5965,52.6083,178850.0
2015-07-14 15:55:00,88.73,88.77,88.65,88.76,368720.0,52.6143,52.638,52.5668,52.6321,368720.0
2015-07-15 09:30:00,88.78,88.79,88.65,88.75,105135.0,52.6439,52.6498,52.5668,52.6261,105135.0
2015-07-15 09:35:00,88.77,88.79,88.76,88.77,31881.0,52.638,52.6498,52.6321,52.638,31881.0
2015-07-15 09:40:00,88.77,88.78,88.76,88.77,34460.0,52.638,52.6439,52.6321,52.638,34460.0
2015-07-15 09:45:00,88.77,88.78,88.75,88.75,18195.0,52.638,52.6439,52.6261,52.6261,18195.0
2015-07-15 09:50:00,88.75,88.75,88.72,88.74,16947.0,52.6261,52.6261,52.6083,52.6202,16947.0
2015-07-15 09:55:00,88.73,88.76,88.72,88.74,58786.0,52.6143,52.6321,52.6083,52.6202,58786.0
2015-07-15 10:00:00,88.75,88.75,88.73,88.74,66091.0,52.6261,52.6261,52.6143,52.6202,66091.0
2015-07-15 10:05:00,88.74,88.75,88.73,88.75,60755.0,52.6202,52.6261,52.6143,52.6261,60755.0
2015-07-15 10:10:00,88.75,88.77,88.74,88.77,40867.0,52.6261,52.638,52.6202,52.638,40867.0
2015-07-15 10:15:00,88.77,88.78,88.77,88.78,16943.0,52.638,52.6439,52.638,52.6439,16943.0
2015-07-15 10:20:00,88.78,88.78,88.77,88.77,41160.0,52.6439,52.6439,52.638,52.638,41160.0
2015-07-15 10:25:00,88.78,88.79,88.77,88.79,24831.0,52.6439,52.6498,52.638,52.6498,24831.0
2015-07-15 10:30:00,88.78,88.81,88.77,88.8,35769.0,52.6439,52.6617,52.638,52.6558,35769.0
2015-07-15 10:35:00,88.8,88.81,88.79,88.8,25690.0,52.6558,52.6617,52.6498,52.6558,25690.0
2015-07-15 10:40:00,88.8,88.82,88.8,88.81,35192.0,52.6558,52.6676,52.6558,52.6617,35192.0
2015-07-15 10:45:00,88.81,88.83,88.8,88.82,67043.0,52.6617,52.6736,52.6558,52.6676,67043.0
2015-07-15 10:50:00,88.81,88.82,88.81,88.82,5914.0,52.6617,52.6676,52.6617,52.6676,5914.0
2015-07-15 10:55:00,88.81,88.82,88.81,88.81,38280.0,52.6617,52.6676,52.6617,52.6617,38280.0
2015-07-15 11:00:00,88.81,88.82,88.79,88.8,20851.0,52.6617,52.6676,52.6498,52.6558,20851.0
2015-07-15 11:05:00,88.79,88.8,88.79,88.8,23082.0,52.6498,52.6558,52.6498,52.6558,23082.0
2015-07-15 11:10:00,88.8,88.83,88.8,88.82,39324.0,52.6558,52.6736,52.6558,52.6676,39324.0
2015-07-15 11:15:00,88.81,88.82,88.79,88.8,22660.0,52.6617,52.6676,52.6498,52.6558,22660.0
2015-07-15 11:20:00,88.8,88.8,88.79,88.8,22686.0,52.6558,52.6558,52.6498,52.6558,22686.0
2015-07-15 11:25:00,88.79,88.8,88.77,88.78,19344.0,52.6498,52.6558,52.638,52.6439,19344.0
2015-07-15 11:30:00,88.77,88.79,88.77,88.79,50813.0,52.638,52.6498,52.638,52.6498,50813.0
2015-07-15 11:35:00,88.79,88.79,88.77,88.78,45973.0,52.6498,52.6498,52.638,52.6439,45973.0
2015-07-15 11:40:00,88.77,88.78,88.76,88.76,10583.0,52.638,52.6439,52.6321,52.6321,10583.0
2015-07-15 11:45:00,88.77,88.79,88.76,88.78,13173.0,52.638,52.6498,52.6321,52.6439,13173.0
2015-07-15 11:50:00,88.78,88.79,88.75,88.77,540904.0,52.6439,52.6498,52.6261,52.638,540904.0
2015-07-15 11:55:00,88.77,88.78,88.77,88.77,6505.0,52.638,52.6439,52.638,52.638,6505.0
2015-07-15 12:00:00,88.77,88.78,88.76,88.77,92994.0,52.638,52.6439,52.6321,52.638,92994.0
2015-07-15 12:05:00,88.77,88.8,88.76,88.79,47711.0,52.638,52.6558,52.6321,52.6498,47711.0
2015-07-15 12:10:00,88.79,88.79,88.77,88.79,16980.0,52.6498,52.6498,52.638,52.6498,16980.0
2015-07-15 12:15:00,88.79,88.8,88.78,88.78,19131.0,52.6498,52.6558,52.6439,52.6439,19131.0
2015-07-15 12:20:00,88.78,88.8,88.78,88.8,10282.0,52.6439,52.6558,52.6439,52.6558,10282.0
2015-07-15 12:25:00,88.8,88.8,88.79,88.79,4378.0,52.6558,52.6558,52.6498,52.6498,4378.0
2015-07-15 12:30:00,88.8,88.8,88.79,88.8,280706.0,52.6558,52.6558,52.6498,52.6558,280706.0
2015-07-15 12:35:00,88.8,88.83,88.79,88.83,209811.0,52.6558,52.6736,52.6498,52.6736,209811.0
2015-07-15 12:40:00,88.83,88.87,88.82,88.86,700436.0,52.6736,52.6973,52.6676,52.6914,700436.0
2015-07-15 12:45:00,88.86,88.87,88.86,88.87,25987.0,52.6914,52.6973,52.6914,52.6973,25987.0
2015-07-15 12:50:00,88.87,88.87,88.84,88.84,53655.0,52.6973,52.6973,52.6795,52.6795,53655.0
2015-07-15 12:55:00,88.84,88.85,88.84,88.84,8962.0,52.6795,52.6854,52.6795,52.6795,8962.0
2015-07-15 13:00:00,88.84,88.85,88.82,88.83,106906.0,52.6795,52.6854,52.6676,52.6736,106906.0
2015-07-15 13:05:00,88.83,88.86,88.83,88.86,19735.0,52.6736,52.6914,52.6736,52.6914,19735.0
2015-07-15 13:10:00,88.86,88.87,88.85,88.87,75321.0,52.6914,52.6973,52.6854,52.6973,75321.0
2015-07-15 13:15:00,88.87,88.87,88.86,88.87,9877.0,52.6973,52.6973,52.6914,52.6973,9877.0
2015-07-15 13:20:00,88.87,88.9,88.86,88.89,527766.0,52.6973,52.7151,52.6914,52.7091,527766.0
2015-07-15 13:25:00,88.89,88.89,88.88,88.89,3959.0,52.7091,52.7091,52.7032,52.7091,3959.0
2015-07-15 13:30:00,88.88,88.89,88.87,88.88,12343.0,52.7032,52.7091,52.6973,52.7032,12343.0
2015-07-15 13:35:00,88.88,88.88,88.85,88.87,29164.0,52.7032,52.7032,52.6854,52.6973,29164.0
2015-07-15 13:40:00,88.87,88.88,88.86,88.88,8491.0,52.6973,52.7032,52.6914,52.7032,8491.0
2015-07-15 13:45:00,88.88,88.88,88.87,88.87,5315.0,52.7032,52.7032,52.6973,52.6973,5315.0
2015-07-15 13:50:00,88.87,88.88,88.87,88.88,5753.0,52.6973,52.7032,52.6973,52.7032,5753.0
2015-07-15 13:55:00,88.88,88.88,88.87,88.87,3594.0,52.7032,52.7032,52.6973,52.6973,3594.0
2015-07-15 14:00:00,88.88,88.88,88.86,88.87,28336.0,52.7032,52.7032,52.6914,52.6973,28336.0
2015-07-15 14:05:00,88.88,88.88,88.85,88.85,18652.0,52.7032,52.7032,52.6854,52.6854,18652.0
2015-07-15 14:10:00,88.85,88.86,88.84,88.84,36629.0,52.6854,52.6914,52.6795,52.6795,36629.0
2015-07-15 14:15:00,88.84,88.88,88.84,88.88,20659.0,52.6795,52.7032,52.6795,52.7032,20659.0
2015-07-15 14:20:00,88.87,88.88,88.87,88.88,10094.0,52.6973,52.7032,52.6973,52.7032,10094.0
2015-07-15 14:25:00,88.87,88.88,88.87,88.88,12720.0,52.6973,52.7032,52.6973,52.7032,12720.0
2015-07-15 14:30:00,88.87,88.88,88.85,88.86,19414.0,52.6973,52.7032,52.6854,52.6914,19414.0
2015-07-15 14:35:00,88.86,88.86,88.8,88.8,45908.0,52.6914,52.6914,52.6558,52.6558,45908.0
2015-07-15 14:40:00,88.81,88.81,88.76,88.76,12924.0,52.6617,52.6617,52.6321,52.6321,12924.0
2015-07-15 14:45:00,88.76,88.81,88.75,88.78,92783.0,52.6321,52.6617,52.6261,52.6439,92783.0
2015-07-15 14:50:00,88.78,88.79,88.75,88.77,91644.0,52.6439,52.6498,52.6261,52.638,91644.0
2015-07-15 14:55:00,88.77,88.81,88.76,88.81,19496.0,52.638,52.6617,52.6321,52.6617,19496.0
2015-07-15 15:00:00,88.81,88.84,88.8,88.83,25251.0,52.6617,52.6795,52.6558,52.6736,25251.0
2015-07-15 15:05:00,88.83,88.84,88.8,88.81,32728.0,52.6736,52.6795,52.6558,52.6617,32728.0
2015-07-15 15:10:00,88.82,88.83,88.81,88.82,31316.0,52.6676,52.6736,52.6617,52.6676,31316.0
2015-07-15 15:15:00,88.82,88.85,88.81,88.82,70304.0,52.6676,52.6854,52.6617,52.6676,70304.0
2015-07-15 15:20:00,88.82,88.83,88.8,88.81,75928.0,52.6676,52.6736,52.6558,52.6617,75928.0
2015-07-15 15:25:00,88.81,88.86,88.8,88.85,41032.0,52.6617,52.6914,52.6558,52.6854,41032.0
2015-07-15 15:30:00,88.86,88.88,88.85,88.86,58790.0,52.6914,52.7032,52.6854,52.6914,58790.0
2015-07-15 15:35:00,88.87,88.89,88.86,88.89,124338.0,52.6973,52.7091,52.6914,52.7091,124338.0
2015-07-15 15:40:00,88.88,88.89,88.84,88.85,85348.0,52.7032,52.7091,52.6795,52.6854,85348.0
2015-07-15 15:45:00,88.85,88.85,88.82,88.82,56987.0,52.6854,52.6854,52.6676,52.6676,56987.0
2015-07-15 15:50:00,88.82,88.86,88.82,88.85,80139.0,52.6676,52.6914,52.6676,52.6854,80139.0
2015-07-15 15:55:00,88.86,88.86,88.78,88.81,163497.0,52.6914,52.6914,52.6439,52.6617,163497.0
2015-07-16 09:30:00,88.89,88.98,88.88,88.97,51980.0,52.7091,52.7625,52.7032,52.7566,51980.0
2015-07-16 09:35:00,88.96,88.99,88.96,88.99,146989.0,52.7507,52.7684,52.7507,52.7684,146989.0
2015-07-16 09:40:00,88.99,88.99,88.96,88.98,350030.0,52.7684,52.7684,52.7507,52.7625,350030.0
2015-07-16 09:45:00,88.97,89.0,88.97,89.0,136804.0,52.7566,52.7744,52.7566,52.7744,136804.0
2015-07-16 09:50:00,89.0,89.01,88.98,88.99,71489.0,52.7744,52.7803,52.7625,52.7684,71489.0
2015-07-16 09:55:00,88.98,89.03,88.98,88.99,324237.0,52.7625,52.7922,52.7625,52.7684,324237.0
2015-07-16 10:00:00,88.99,89.01,88.97,88.98,287041.0,52.7684,52.7803,52.7566,52.7625,287041.0
2015-07-16 10:05:00,88.97,88.98,88.96,88.96,35220.0,52.7566,52.7625,52.7507,52.7507,35220.0
2015-07-16 10:10:00,88.96,88.97,88.96,88.97,88155.0,52.7507,52.7566,52.7507,52.7566,88155.0
2015-07-16 10:15:00,88.96,88.97,88.92,88.96,58539.0,52.7507,52.7566,52.7269,52.7507,58539.0
2015-07-16 10:20:00,88.97,88.97,88.95,88.96,16064.0,52.7566,52.7566,52.7447,52.7507,16064.0
2015-07-16 10:25:00,88.96,88.98,88.96,88.98,6819.0,52.7507,52.7625,52.7507,52.7625,6819.0
2015-07-16 10:30:00,88.97,88.98,88.95,88.95,17892.0,52.7566,52.7625,52.7447,52.7447,17892.0
2015-07-16 10:35:00,88.95,88.96,88.95,88.95,7965.0,52.7447,52.7507,52.7447,52.7447,7965.0
2015-07-16 10:40:00,88.95,88.96,88.93,88.93,8107.0,52.7447,52.7507,52.7329,52.7329,8107.0
2015-07-16 10:45:00,88.94,88.94,88.93,88.94,11711.0,52.7388,52.7388,52.7329,52.7388,11711.0
2015-07-16 10:50:00,88.94,88.95,88.93,88.94,36563.0,52.7388,52.7447,52.7329,52.7388,36563.0
2015-07-16 10:55:00,88.95,88.95,88.94,88.94,34528.0,52.7447,52.7447,52.7388,52.7388,34528.0
2015-07-16 11:00:00,88.95,88.95,88.94,88.94,12718.0,52.7447,52.7447,52.7388,52.7388,12718.0
2015-07-16 11:05:00,88.95,88.95,88.94,88.95,50530.0,52.7447,52.7447,52.7388,52.7447,50530.0
2015-07-16 11:10:00,88.95,88.95,88.94,88.95,79529.0,52.7447,52.7447,52.7388,52.7447,79529.0
2015-07-16 11:15:00,88.95,88.99,88.95,88.97,205813.0,52.7447,52.7684,52.7447,52.7566,205813.0
2015-07-16 11:20:00,88.97,88.97,88.94,88.97,173833.0,52.7566,52.7566,52.7388,52.7566,173833.0
2015-07-16 11:25:00,88.97,88.98,88.94,88.98,163847.0,52.7566,52.7625,52.7388,52.7625,163847.0
2015-07-16 11:30:00,88.98,88.98,88.97,88.98,81957.0,52.7625,52.7625,52.7566,52.7625,81957.0
2015-07-16 11:35:00,88.97,88.98,88.97,88.98,19359.0,52.7566,52.7625,52.7566,52.7625,19359.0
2015-07-16 11:40:00,88.98,88.98,88.97,88.98,18295.0,52.7625,52.7625,52.7566,52.7625,18295.0
2015-07-16 11:45:00,88.98,88.98,88.97,88.98,267769.0,52.7625,52.7625,52.7566,52.7625,267769.0
2015-07-16 11:50:00,88.98,88.98,88.97,88.98,43215.0,52.7625,52.7625,52.7566,52.7625,43215.0
2015-07-16 11:55:00,88.98,88.98,88.97,88.98,15476.0,52.7625,52.7625,52.7566,52.7625,15476.0
2015-07-16 12:00:00,88.98,88.99,88.97,88.99,61730.0,52.7625,52.7684,52.7566,52.7684,61730.0
2015-07-16 12:05:00,88.98,88.99,88.98,88.98,23087.0,52.7625,52.7684,52.7625,52.7625,23087.0
2015-07-16 12:10:00,88.98,89.0,88.98,88.99,53743.0,52.7625,52.7744,52.7625,52.7684,53743.0
2015-07-16 12:15:00,89.0,89.0,88.97,88.98,82761.0,52.7744,52.7744,52.7566,52.7625,82761.0
2015-07-16 12:20:00,88.97,88.99,88.97,88.98,49277.0,52.7566,52.7684,52.7566,52.7625,49277.0
2015-07-16 12:25:00,88.98,88.98,88.97,88.97,5760.0,52.7625,52.7625,52.7566,52.7566,5760.0
2015-07-16 12:30:00,88.98,88.98,88.97,88.97,4063.0,52.7625,52.7625,52.7566,52.7566,4063.0
2015-07-16 12:35:00,88.98,88.98,88.97,88.98,11967.0,52.7625,52.7625,52.7566,52.7625,11967.0
2015-07-16 12:40:00,88.98,88.98,88.97,88.97,26900.0,52.7625,52.7625,52.7566,52.7566,26900.0
2015-07-16 12:45:00,88.97,88.98,88.97,88.97,39650.0,52.7566,52.7625,52.7566,52.7566,39650.0
2015-07-16 12:50:00,88.97,88.98,88.95,88.96,45818.0,52.7566,52.7625,52.7447,52.7507,45818.0
2015-07-16 12:55:00,88.95,88.96,88.94,88.94,25733.0,52.7447,52.7507,52.7388,52.7388,25733.0
2015-07-16 13:00:00,88.94,88.95,88.91,88.92,104320.0,52.7388,52.7447,52.721,52.7269,104320.0
2015-07-16 13:05:00,88.91,88.94,88.91,88.93,371836.0,52.721,52.7388,52.721,52.7329,371836.0
2015-07-16 13:10:00,88.94,88.94,88.91,88.92,72301.0,52.7388,52.7388,52.721,52.7269,72301.0
2015-07-16 13:15:00,88.92,88.94,88.89,88.9,60061.0,52.7269,52.7388,52.7091,52.7151,60061.0
2015-07-16 13:20:00,88.9,88.92,88.89,88.9,93153.0,52.7151,52.7269,52.7091,52.7151,93153.0
2015-07-16 13:25:00,88.9,88.91,88.9,88.9,39687.0,52.7151,52.721,52.7151,52.7151,39687.0
2015-07-16 13:30:00,88.9,88.92,88.89,88.92,85101.0,52.7151,52.7269,52.7091,52.7269,85101.0
2015-07-16 13:35:00,88.91,88.93,88.91,88.92,78713.0,52.721,52.7329,52.721,52.7269,78713.0
2015-07-16 13:40:00,88.92,88.95,88.92,88.95,629950.0,52.7269,52.7447,52.7269,52.7447,629950.0
2015-07-16 13:45:00,88.95,88.95,88.94,88.94,17101.0,52.7447,52.7447,52.7388,52.7388,17101.0
2015-07-16 13:50:00,88.95,88.95,88.94,88.94,24861.0,52.7447,52.7447,52.7388,52.7388,24861.0
2015-07-16 13:55:00,88.95,88.95,88.93,88.93,24751.0,52.7447,52.7447,52.7329,52.7329,24751.0
2015-07-16 14:00:00,88.93,88.94,88.93,88.94,4393.0,52.7329,52.7388,52.7329,52.7388,4393.0
2015-07-16 14:05:00,88.94,88.95,88.93,88.95,24760.0,52.7388,52.7447,52.7329,52.7447,24760.0
2015-07-16 14:10:00,88.94,88.95,88.94,88.94,8176.0,52.7388,52.7447,52.7388,52.7388,8176.0
2015-07-16 14:15:00,88.94,88.95,88.94,88.95,127921.0,52.7388,52.7447,52.7388,52.7447,127921.0
2015-07-16 14:20:00,88.95,88.95,88.94,88.95,38141.0,52.7447,52.7447,52.7388,52.7447,38141.0
2015-07-16 14:25:00,88.95,88.95,88.94,88.95,78310.0,52.7447,52.7447,52.7388,52.7447,78310.0
2015-07-16 14:30:00,88.95,88.95,88.94,88.95,11928.0,52.7447,52.7447,52.7388,52.7447,11928.0
2015-07-16 14:35:00,88.95,88.95,88.93,88.94,54266.0,52.7447,52.7447,52.7329,52.7388,54266.0
2015-07-16 14:40:00,88.94,88.95,88.93,88.95,5702.0,52.7388,52.7447,52.7329,52.7447,5702.0
2015-07-16 14:45:00,88.95,88.95,88.94,88.95,9407.0,52.7447,52.7447,52.7388,52.7447,9407.0
2015-07-16 14:50:00,88.95,88.95,88.94,88.95,41900.0,52.7447,52.7447,52.7388,52.7447,41900.0
2015-07-16 14:55:00,88.95,88.95,88.92,88.93,38979.0,52.7447,52.7447,52.7269,52.7329,38979.0
2015-07-16 15:00:00,88.93,88.94,88.92,88.93,26390.0,52.7329,52.7388,52.7269,52.7329,26390.0
2015-07-16 15:05:00,88.92,88.93,88.92,88.93,44802.0,52.7269,52.7329,52.7269,52.7329,44802.0
2015-07-16 15:10:00,88.93,88.95,88.92,88.94,79069.0,52.7329,52.7447,52.7269,52.7388,79069.0
2015-07-16 15:15:00,88.94,88.96,88.94,88.95,20753.0,52.7388,52.7507,52.7388,52.7447,20753.0
2015-07-16 15:20:00,88.96,88.96,88.95,88.96,24236.0,52.7507,52.7507,52.7447,52.7507,24236.0
2015-07-16 15:25:00,88.96,88.96,88.95,88.96,25742.0,52.7507,52.7507,52.7447,52.7507,25742.0
2015-07-16 15:30:00,88.96,88.97,88.95,88.97,28026.0,52.7507,52.7566,52.7447,52.7566,28026.0
2015-07-16 15:35:00,88.96,88.97,88.93,88.93,46530.0,52.7507,52.7566,52.7329,52.7329,46530.0
2015-07-16 15:40:00,88.94,88.94,88.91,88.91,51492.0,52.7388,52.7388,52.721,52.721,51492.0
2015-07-16 15:45:00,88.91,88.95,88.9,88.92,123327.0,52.721,52.7447,52.7151,52.7269,123327.0
2015-07-16 15:50:00,88.92,88.94,88.92,88.93,157055.0,52.7269,52.7388,52.7269,52.7329,157055.0
2015-07-16 15:55:00,88.94,88.99,88.89,88.9,998797.0,52.7388,52.7684,52.7091,52.7151,998797.0
2015-07-17 09:30:00,88.99,88.99,88.86,88.88,90674.0,52.7684,52.7684,52.6914,52.7032,90674.0
2015-07-17 09:35:00,88.88,88.88,88.85,88.85,32085.0,52.7032,52.7032,52.6854,52.6854,32085.0
2015-07-17 09:40:00,88.85,88.85,88.8,88.81,165341.0,52.6854,52.6854,52.6558,52.6617,165341.0
2015-07-17 09:45:00,88.8,88.81,88.8,88.81,21254.0,52.6558,52.6617,52.6558,52.6617,21254.0
2015-07-17 09:50:00,88.81,88.81,88.8,88.81,11968.0,52.6617,52.6617,52.6558,52.6617,11968.0
2015-07-17 09:55:00,88.81,88.83,88.8,88.83,34786.0,52.6617,52.6736,52.6558,52.6736,34786.0
2015-07-17 10:00:00,88.83,88.83,88.76,88.79,94349.0,52.6736,52.6736,52.6321,52.6498,94349.0
2015-07-17 10:05:00,88.8,88.8,88.75,88.77,235927.0,52.6558,52.6558,52.6261,52.638,235927.0
2015-07-17 10:10:00,88.77,88.78,88.7,88.7,60920.0,52.638,52.6439,52.5965,52.5965,60920.0
2015-07-17 10:15:00,88.7,88.72,88.67,88.67,107188.0,52.5965,52.6083,52.5787,52.5787,107188.0
2015-07-17 10:20:00,88.67,88.68,88.63,88.64,53856.0,52.5787,52.5846,52.555,52.5609,53856.0
2015-07-17 10:25:00,88.64,88.65,88.6,88.62,347042.0,52.5609,52.5668,52.5372,52.549,347042.0
2015-07-17 10:30:00,88.62,88.67,88.62,88.67,181173.0,52.549,52.5787,52.549,52.5787,181173.0
2015-07-17 10:35:00,88.67,88.67,88.65,88.66,150507.0,52.5787,52.5787,52.5668,52.5728,150507.0
2015-07-17 10:40:00,88.66,88.67,88.61,88.67,118407.0,52.5728,52.5787,52.5431,52.5787,118407.0
2015-07-17 10:45:00,88.67,88.69,88.64,88.65,60289.0,52.5787,52.5905,52.5609,52.5668,60289.0
2015-07-17 10:50:00,88.64,88.66,88.64,88.65,70954.0,52.5609,52.5728,52.5609,52.5668,70954.0
2015-07-17 10:55:00,88.65,88.69,88.64,88.68,337789.0,52.5668,52.5905,52.5609,52.5846,337789.0
2015-07-17 11:00:00,88.68,88.69,88.67,88.68,30962.0,52.5846,52.5905,52.5787,52.5846,30962.0
2015-07-17 11:05:00,88.68,88.71,88.67,88.71,510421.0,52.5846,52.6024,52.5787,52.6024,510421.0
2015-07-17 11:10:00,88.71,88.71,88.67,88.7,109183.0,52.6024,52.6024,52.5787,52.5965,109183.0
2015-07-17 11:15:00,88.71,88.71,88.7,88.7,11644.0,52.6024,52.6024,52.5965,52.5965,11644.0
2015-07-17 11:20:00,88.7,88.71,88.7,88.7,18758.0,52.5965,52.6024,52.5965,52.5965,18758.0
2015-07-17 11:25:00,88.71,88.71,88.7,88.71,26825.0,52.6024,52.6024,52.5965,52.6024,26825.0
2015-07-17 11:30:00,88.71,88.74,88.67,88.67,401045.0,52.6024,52.6202,52.5787,52.5787,401045.0
2015-07-17 11:35:00,88.67,88.68,88.67,88.67,13141.0,52.5787,52.5846,52.5787,52.5787,13141.0
2015-07-17 11:40:00,88.67,88.69,88.65,88.66,65918.0,52.5787,52.5905,52.5668,52.5728,65918.0
2015-07-17 11:45:00,88.66,88.66,88.65,88.66,34778.0,52.5728,52.5728,52.5668,52.5728,34778.0
2015-07-17 11:50:00,88.66,88.66,88.65,88.66,23133.0,52.5728,52.5728,52.5668,52.5728,23133.0
2015-07-17 11:55:00,88.66,88.66,88.65,88.65,50062.0,52.5728,52.5728,52.5668,52.5668,50062.0
2015-07-17 12:00:00,88.65,88.66,88.65,88.66,10521.0,52.5668,52.5728,52.5668,52.5728,10521.0
2015-07-17 12:05:00,88.66,88.68,88.65,88.66,44982.0,52.5728,52.5846,52.5668,52.5728,44982.0
2015-07-17 12:10:00,88.65,88.66,88.65,88.66,7686.0,52.5668,52.5728,52.5668,52.5728,7686.0
2015-07-17 12:15:00,88.66,88.66,88.65,88.66,11747.0,52.5728,52.5728,52.5668,52.5728,11747.0
2015-07-17 12:20:00,88.66,88.66,88.65,88.66,14740.0,52.5728,52.5728,52.5668,52.5728,14740.0
2015-07-17 12:25:00,88.66,88.66,88.65,88.66,16815.0,52.5728,52.5728,52.5668,52.5728,16815.0
2015-07-17 12:30:00,88.66,88.67,88.66,88.66,30235.0,52.5728,52.5787,52.5728,52.5728,30235.0
2015-07-17 12:35:00,88.66,88.67,88.65,88.65,27361.0,52.5728,52.5787,52.5668,52.5668,27361.0
2015-07-17 12:40:00,88.65,88.66,88.65,88.65,58416.0,52.5668,52.5728,52.5668,52.5668,58416.0
2015-07-17 12:45:00,88.66,88.66,88.65,88.65,10835.0,52.5728,52.5728,52.5668,52.5668,10835.0
2015-07-17 12:50:00,88.66,88.66,88.65,88.65,13895.0,52.5728,52.5728,52.5668,52.5668,13895.0
2015-07-17 12:55:00,88.65,88.66,88.65,88.65,13653.0,52.5668,52.5728,52.5668,52.5668,13653.0
2015-07-17 13:00:00,88.65,88.66,88.65,88.65,9494.0,52.5668,52.5728,52.5668,52.5668,9494.0
2015-07-17 13:05:00,88.66,88.66,88.62,88.63,30942.0,52.5728,52.5728,52.549,52.555,30942.0
2015-07-17 13:10:00,88.64,88.64,88.63,88.63,9545.0,52.5609,52.5609,52.555,52.555,9545.0
2015-07-17 13:15:00,88.64,88.64,88.63,88.63,18942.0,52.5609,52.5609,52.555,52.555,18942.0
2015-07-17 13:20:00,88.64,88.64,88.63,88.63,13037.0,52.5609,52.5609,52.555,52.555,13037.0
2015-07-17 13:25:00,88.63,88.64,88.63,88.64,17282.0,52.555,52.5609,52.555,52.5609,17282.0
2015-07-17 13:30:00,88.64,88.64,88.63,88.64,23446.0,52.5609,52.5609,52.555,52.5609,23446.0
2015-07-17 13:35:00,88.63,88.64,88.63,88.63,15861.0,52.555,52.5609,52.555,52.555,15861.0
2015-07-17 13:40:00,88.64,88.64,88.63,88.64,38563.0,52.5609,52.5609,52.555,52.5609,38563.0
2015-07-17 13:45:00,88.64,88.64,88.63,88.63,26880.0,52.5609,52.5609,52.555,52.555,26880.0
2015-07-17 13:50:00,88.64,88.64,88.6,88.6,25429.0,52.5609,52.5609,52.5372,52.5372,25429.0
2015-07-17 13:55:00,88.6,88.61,88.6,88.6,31327.0,52.5372,52.5431,52.5372,52.5372,31327.0
2015-07-17 14:00:00,88.61,88.61,88.6,88.61,18828.0,52.5431,52.5431,52.5372,52.5431,18828.0
2015-07-17 14:05:00,88.61,88.63,88.6,88.62,87759.0,52.5431,52.555,52.5372,52.549,87759.0
2015-07-17 14:10:00,88.63,88.63,88.62,88.63,191116.0,52.555,52.555,52.549,52.555,191116.0
2015-07-17 14:15:00,88.63,88.63,88.62,88.62,16509.0,52.555,52.555,52.549,52.549,16509.0
2015-07-17 14:20:00,88.63,88.63,88.62,88.63,170072.0,52.555,52.555,52.549,52.555,170072.0
2015-07-17 14:25:00,88.63,88.65,88.6,88.61,83940.0,52.555,52.5668,52.5372,52.5431,83940.0
2015-07-17 14:30:00,88.62,88.62,88.61,88.62,20144.0,52.549,52.549,52.5431,52.549,20144.0
2015-07-17 14:35:00,88.62,88.62,88.61,88.61,25862.0,52.549,52.549,52.5431,52.5431,25862.0
2015-07-17 14:40:00,88.62,88.62,88.61,88.62,57622.0,52.549,52.549,52.5431,52.549,57622.0
2015-07-17 14:45:00,88.62,88.65,88.62,88.65,48766.0,52.549,52.5668,52.549,52.5668,48766.0
2015-07-17 14:50:00,88.65,88.66,88.64,88.65,65456.0,52.5668,52.5728,52.5609,52.5668,65456.0
2015-07-17 14:55:00,88.66,88.66,88.65,88.66,38006.0,52.5728,52.5728,52.5668,52.5728,38006.0
2015-07-17 15:00:00,88.66,88.66,88.65,88.65,30649.0,52.5728,52.5728,52.5668,52.5668,30649.0
2015-07-17 15:05:00,88.66,88.66,88.64,88.65,270287.0,52.5728,52.5728,52.5609,52.5668,270287.0
2015-07-17 15:10:00,88.65,88.66,88.65,88.65,28652.0,52.5668,52.5728,52.5668,52.5668,28652.0
2015-07-17 15:15:00,88.66,88.66,88.65,88.66,39577.0,52.5728,52.5728,52.5668,52.5728,39577.0
2015-07-17 15:20:00,88.66,88.67,88.65,88.66,88715.0,52.5728,52.5787,52.5668,52.5728,88715.0
2015-07-17 15:25:00,88.67,88.68,88.66,88.68,26338.0,52.5787,52.5846,52.5728,52.5846,26338.0
2015-07-17 15:30:00,88.69,88.69,88.66,88.68,89469.0,52.5905,52.5905,52.5728,52.5846,89469.0
2015-07-17 15:35:00,88.68,88.71,88.68,88.71,53766.0,52.5846,52.6024,52.5846,52.6024,53766.0
2015-07-17 15:40:00,88.7,88.72,88.7,88.7,102317.0,52.5965,52.6083,52.5965,52.5965,102317.0
2015-07-17 15:45:00,88.7,88.72,88.7,88.7,450274.0,52.5965,52.6083,52.5965,52.5965,450274.0
2015-07-17 15:50:00,88.7,88.71,88.68,88.69,325240.0,52.5965,52.6024,52.5846,52.5905,325240.0
2015-07-17 15:55:00,88.69,88.7,88.61,88.65,338292.0,52.5905,52.5965,52.5431,52.5668,338292.0
2015-07-20 09:30:00,88.65,88.66,88.47,88.5,85048.0,52.5668,52.5728,52.4601,52.4779,85048.0
2015-07-20 09:35:00,88.5,88.51,88.46,88.46,15012.0,52.4779,52.4838,52.4542,52.4542,15012.0
2015-07-20 09:40:00,88.46,88.49,88.45,88.48,40268.0,52.4542,52.472,52.4482,52.466,40268.0
2015-07-20 09:45:00,88.48,88.51,88.47,88.51,99249.0,52.466,52.4838,52.4601,52.4838,99249.0
2015-07-20 09:50:00,88.51,88.52,88.48,88.49,72603.0,52.4838,52.4897,52.466,52.472,72603.0
2015-07-20 09:55:00,88.49,88.5,88.46,88.47,120961.0,52.472,52.4779,52.4542,52.4601,120961.0
2015-07-20 10:00:00,88.47,88.47,88.45,88.45,42428.0,52.4601,52.4601,52.4482,52.4482,42428.0
2015-07-20 10:05:00,88.45,88.46,88.38,88.44,90275.0,52.4482,52.4542,52.4067,52.4423,90275.0
2015-07-20 10:10:00,88.44,88.47,88.42,88.47,318046.0,52.4423,52.4601,52.4304,52.4601,318046.0
2015-07-20 10:15:00,88.47,88.49,88.45,88.48,35570.0,52.4601,52.472,52.4482,52.466,35570.0
2015-07-20 10:20:00,88.48,88.49,88.46,88.48,37245.0,52.466,52.472,52.4542,52.466,37245.0
2015-07-20 10:25:00,88.48,88.5,88.47,88.5,39351.0,52.466,52.4779,52.4601,52.4779,39351.0
2015-07-20 10:30:00,88.49,88.5,88.47,88.47,38299.0,52.472,52.4779,52.4601,52.4601,38299.0
2015-07-20 10:35:00,88.48,88.52,88.47,88.52,86254.0,52.466,52.4897,52.4601,52.4897,86254.0
2015-07-20 10:40:00,88.52,88.52,88.5,88.5,59819.0,52.4897,52.4897,52.4779,52.4779,59819.0
2015-07-20 10:45:00,88.51,88.51,88.48,88.5,95816.0,52.4838,52.4838,52.466,52.4779,95816.0
2015-07-20 10:50:00,88.5,88.51,88.49,88.5,61530.0,52.4779,52.4838,52.472,52.4779,61530.0
2015-07-20 10:55:00,88.49,88.52,88.49,88.52,70325.0,52.472,52.4897,52.472,52.4897,70325.0
2015-07-20 11:00:00,88.52,88.52,88.51,88.51,26308.0,52.4897,52.4897,52.4838,52.4838,26308.0
2015-07-20 11:05:00,88.52,88.53,88.5,88.5,51650.0,52.4897,52.4957,52.4779,52.4779,51650.0
2015-07-20 11:10:00,88.49,88.5,88.47,88.47,61619.0,52.472,52.4779,52.4601,52.4601,61619.0
2015-07-20 11:15:00,88.48,88.48,88.47,88.48,46580.0,52.466,52.466,52.4601,52.466,46580.0
2015-07-20 11:20:00,88.47,88.48,88.44,88.45,19775.0,52.4601,52.466,52.4423,52.4482,19775.0
2015-07-20 11:25:00,88.45,88.45,88.44,88.45,29482.0,52.4482,52.4482,52.4423,52.4482,29482.0
2015-07-20 11:30:00,88.44,88.45,88.44,88.45,30196.0,52.4423,52.4482,52.4423,52.4482,30196.0
2015-07-20 11:35:00,88.45,88.45,88.44,88.45,34442.0,52.4482,52.4482,52.4423,52.4482,34442.0
2015-07-20 11:40:00,88.44,88.45,88.44,88.44,24178.0,52.4423,52.4482,52.4423,52.4423,24178.0
2015-07-20 11:45:00,88.45,88.45,88.44,88.45,16079.0,52.4482,52.4482,52.4423,52.4482,16079.0
2015-07-20 11:50:00,88.44,88.45,88.43,88.44,25270.0,52.4423,52.4482,52.4364,52.4423,25270.0
2015-07-20 11:55:00,88.44,88.44,88.42,88.43,25435.0,52.4423,52.4423,52.4304,52.4364,25435.0
2015-07-20 12:00:00,88.42,88.43,88.42,88.42,21293.0,52.4304,52.4364,52.4304,52.4304,21293.0
2015-07-20 12:05:00,88.42,88.43,88.42,88.43,22362.0,52.4304,52.4364,52.4304,52.4364,22362.0
2015-07-20 12:10:00,88.42,88.43,88.42,88.42,42321.0,52.4304,52.4364,52.4304,52.4304,42321.0
2015-07-20 12:15:00,88.42,88.43,88.42,88.42,7498.0,52.4304,52.4364,52.4304,52.4304,7498.0
2015-07-20 12:20:00,88.42,88.43,88.42,88.42,12948.0,52.4304,52.4364,52.4304,52.4304,12948.0
2015-07-20 12:25:00,88.42,88.43,88.42,88.42,17491.0,52.4304,52.4364,52.4304,52.4304,17491.0
2015-07-20 12:30:00,88.42,88.46,88.41,88.43,163922.0,52.4304,52.4542,52.4245,52.4364,163922.0
2015-07-20 12:35:00,88.43,88.44,88.43,88.43,37363.0,52.4364,52.4423,52.4364,52.4364,37363.0
2015-07-20 12:40:00,88.43,88.44,88.43,88.44,72084.0,52.4364,52.4423,52.4364,52.4423,72084.0
2015-07-20 12:45:00,88.43,88.44,88.4,88.41,91451.0,52.4364,52.4423,52.4186,52.4245,91451.0
2015-07-20 12:50:00,88.42,88.42,88.4,88.4,74189.0,52.4304,52.4304,52.4186,52.4186,74189.0
2015-07-20 12:55:00,88.41,88.41,88.4,88.4,58141.0,52.4245,52.4245,52.4186,52.4186,58141.0
2015-07-20 13:00:00,88.4,88.41,88.39,88.39,53059.0,52.4186,52.4245,52.4127,52.4127,53059.0
2015-07-20 13:05:00,88.39,88.4,88.37,88.37,59328.0,52.4127,52.4186,52.4008,52.4008,59328.0
2015-07-20 13:10:00,88.38,88.38,88.36,88.36,46425.0,52.4067,52.4067,52.3949,52.3949,46425.0
2015-07-20 13:15:00,88.36,88.37,88.35,88.35,66997.0,52.3949,52.4008,52.3889,52.3889,66997.0
2015-07-20 13:20:00,88.35,88.36,88.35,88.36,34318.0,52.3889,52.3949,52.3889,52.3949,34318.0
2015-07-20 13:25:00,88.36,88.36,88.35,88.35,46437.0,52.3949,52.3949,52.3889,52.3889,46437.0
2015-07-20 13:30:00,88.36,88.36,88.35,88.36,30262.0,52.3949,52.3949,52.3889,52.3949,30262.0
2015-07-20 13:35:00,88.36,88.36,88.35,88.36,42356.0,52.3949,52.3949,52.3889,52.3949,42356.0
2015-07-20 13:40:00,88.35,88.36,88.35,88.36,32415.0,52.3889,52.3949,52.3889,52.3949,32415.0
2015-07-20 13:45:00,88.36,88.36,88.35,88.35,24439.0,52.3949,52.3949,52.3889,52.3889,24439.0
2015-07-20 13:50:00,88.36,88.36,88.34,88.34,59497.0,52.3949,52.3949,52.383,52.383,59497.0
2015-07-20 13:55:00,88.34,88.37,88.34,88.36,109071.0,52.383,52.4008,52.383,52.3949,109071.0
2015-07-20 14:00:00,88.37,88.38,88.36,88.37,53826.0,52.4008,52.4067,52.3949,52.4008,53826.0
2015-07-20 14:05:00,88.36,88.37,88.34,88.34,90717.0,52.3949,52.4008,52.383,52.383,90717.0
2015-07-20 14:10:00,88.34,88.34,88.33,88.34,70203.0,52.383,52.383,52.3771,52.383,70203.0
2015-07-20 14:15:00,88.34,88.34,88.33,88.33,54461.0,52.383,52.383,52.3771,52.3771,54461.0
2015-07-20 14:20:00,88.34,88.34,88.33,88.34,82532.0,52.383,52.383,52.3771,52.383,82532.0
2015-07-20 14:25:00,88.34,88.34,88.32,88.33,89504.0,52.383,52.383,52.3712,52.3771,89504.0
2015-07-20 14:30:00,88.34,88.34,88.31,88.32,70105.0,52.383,52.383,52.3652,52.3712,70105.0
2015-07-20 14:35:00,88.32,88.33,88.31,88.32,75098.0,52.3712,52.3771,52.3652,52.3712,75098.0
2015-07-20 14:40:00,88.31,88.32,88.29,88.3,93447.0,52.3652,52.3712,52.3534,52.3593,93447.0
2015-07-20 14:45:00,88.3,88.32,88.28,88.29,81655.0,52.3593,52.3712,52.3474,52.3534,81655.0
2015-07-20 14:50:00,88.29,88.3,88.28,88.29,77713.0,52.3534,52.3593,52.3474,52.3534,77713.0
2015-07-20 14:55:00,88.29,88.32,88.28,88.32,363299.0,52.3534,52.3712,52.3474,52.3712,363299.0
2015-07-20 15:00:00,88.31,88.32,88.29,88.31,112227.0,52.3652,52.3712,52.3534,52.3652,112227.0
2015-07-20 15:05:00,88.31,88.32,88.29,88.31,79132.0,52.3652,52.3712,52.3534,52.3652,79132.0
2015-07-20 15:10:00,88.31,88.35,88.31,88.32,418996.0,52.3652,52.3889,52.3652,52.3712,418996.0
2015-07-20 15:15:00,88.33,88.33,88.32,88.32,26489.0,52.3771,52.3771,52.3712,52.3712,26489.0
2015-07-20 15:20:00,88.32,88.34,88.32,88.33,58872.0,52.3712,52.383,52.3712,52.3771,58872.0
2015-07-20 15:25:00,88.34,88.34,88.33,88.33,11567.0,52.383,52.383,52.3771,52.3771,11567.0
2015-07-20 15:30:00,88.33,88.34,88.32,88.32,53934.0,52.3771,52.383,52.3712,52.3712,53934.0
2015-07-20 15:35:00,88.33,88.33,88.31,88.32,99620.0,52.3771,52.3771,52.3652,52.3712,99620.0
2015-07-20 15:40:00,88.31,88.34,88.3,88.33,69381.0,52.3652,52.383,52.3593,52.3771,69381.0
2015-07-20 15:45:00,88.32,88.33,88.32,88.32,55515.0,52.3712,52.3771,52.3712,52.3712,55515.0
2015-07-20 15:50:00,88.32,88.33,88.29,88.29,110494.0,52.3712,52.3771,52.3534,52.3534,110494.0
2015-07-20 15:55:00,88.29,88.3,88.27,88.3,300603.0,52.3534,52.3593,52.3415,52.3593,300603.0
2015-07-21 09:30:00,88.21,88.28,88.21,88.24,41262.0,52.3059,52.3474,52.3059,52.3237,41262.0
2015-07-21 09:35:00,88.25,88.29,88.23,88.28,23620.0,52.3296,52.3534,52.3178,52.3474,23620.0
2015-07-21 09:40:00,88.29,88.31,88.28,88.29,56034.0,52.3534,52.3652,52.3474,52.3534,56034.0
2015-07-21 09:45:00,88.29,88.31,88.27,88.31,78913.0,52.3534,52.3652,52.3415,52.3652,78913.0
2015-07-21 09:50:00,88.31,88.32,88.3,88.31,32458.0,52.3652,52.3712,52.3593,52.3652,32458.0
2015-07-21 09:55:00,88.31,88.31,88.27,88.28,64364.0,52.3652,52.3652,52.3415,52.3474,64364.0
2015-07-21 10:00:00,88.29,88.29,88.26,88.26,98388.0,52.3534,52.3534,52.3356,52.3356,98388.0
2015-07-21 10:05:00,88.27,88.27,88.23,88.24,35689.0,52.3415,52.3415,52.3178,52.3237,35689.0
2015-07-21 10:10:00,88.24,88.25,88.22,88.25,28615.0,52.3237,52.3296,52.3119,52.3296,28615.0
2015-07-21 10:15:00,88.25,88.27,88.21,88.21,64292.0,52.3296,52.3415,52.3059,52.3059,64292.0
2015-07-21 10:20:00,88.22,88.27,88.21,88.27,183374.0,52.3119,52.3415,52.3059,52.3415,183374.0
2015-07-21 10:25:00,88.27,88.27,88.21,88.22,25235.0,52.3415,52.3415,52.3059,52.3119,25235.0
2015-07-21 10:30:00,88.21,88.21,88.2,88.2,14422.0,52.3059,52.3059,52.3,52.3,14422.0
2015-07-21 10:35:00,88.21,88.24,88.2,88.23,21173.0,52.3059,52.3237,52.3,52.3178,21173.0
2015-07-21 10:40:00,88.23,88.23,88.16,88.16,45169.0,52.3178,52.3178,52.2763,52.2763,45169.0
2015-07-21 10:45:00,88.16,88.18,88.16,88.17,24641.0,52.2763,52.2881,52.2763,52.2822,24641.0
2015-07-21 10:50:00,88.18,88.18,88.14,88.15,57665.0,52.2881,52.2881,52.2644,52.2703,57665.0
2015-07-21 10:55:00,88.16,88.18,88.15,88.16,24307.0,52.2763,52.2881,52.2703,52.2763,24307.0
2015-07-21 11:00:00,88.17,88.17,88.14,88.14,32353.0,52.2822,52.2822,52.2644,52.2644,32353.0
2015-07-21 11:05:00,88.15,88.17,88.15,88.16,12534.0,52.2703,52.2822,52.2703,52.2763,12534.0
2015-07-21 11:10:00,88.17,88.17,88.14,88.15,76148.0,52.2822,52.2822,52.2644,52.2703,76148.0
2015-07-21 11:15:00,88.15,88.15,88.14,88.14,27606.0,52.2703,52.2703,52.2644,52.2644,27606.0
2015-07-21 11:20:00,88.15,88.15,88.14,88.15,11396.0,52.2703,52.2703,52.2644,52.2703,11396.0
2015-07-21 11:25:00,88.15,88.17,88.14,88.16,24409.0,52.2703,52.2822,52.2644,52.2763,24409.0
2015-07-21 11:30:00,88.15,88.21,88.15,88.2,58464.0,52.2703,52.3059,52.2703,52.3,58464.0
2015-07-21 11:35:00,88.2,88.22,88.17,88.2,223269.0,52.3,52.3119,52.2822,52.3,223269.0
2015-07-21 11:40:00,88.2,88.21,88.19,88.19,43681.0,52.3,52.3059,52.2941,52.2941,43681.0
2015-07-21 11:45:00,88.19,88.2,88.16,88.16,87902.0,52.2941,52.3,52.2763,52.2763,87902.0
2015-07-21 11:50:00,88.17,88.18,88.14,88.15,61441.0,52.2822,52.2881,52.2644,52.2703,61441.0
2015-07-21 11:55:00,88.15,88.18,88.15,88.17,14323.0,52.2703,52.2881,52.2703,52.2822,14323.0
2015-07-21 12:00:00,88.17,88.19,88.16,88.19,11547.0,52.2822,52.2941,52.2763,52.2941,11547.0
2015-07-21 12:05:00,88.19,88.2,88.18,88.19,20951.0,52.2941,52.3,52.2881,52.2941,20951.0
2015-07-21 12:10:00,88.19,88.19,88.16,88.17,12803.0,52.2941,52.2941,52.2763,52.2822,12803.0
2015-07-21 12:15:00,88.17,88.19,88.16,88.17,195440.0,52.2822,52.2941,52.2763,52.2822,195440.0
2015-07-21 12:20:00,88.17,88.17,88.16,88.17,9547.0,52.2822,52.2822,52.2763,52.2822,9547.0
2015-07-21 12:25:00,88.17,88.17,88.16,88.16,14630.0,52.2822,52.2822,52.2763,52.2763,14630.0
2015-07-21 12:30:00,88.17,88.17,88.15,88.15,16252.0,52.2822,52.2822,52.2703,52.2703,16252.0
2015-07-21 12:35:00,88.15,88.16,88.15,88.15,8048.0,52.2703,52.2763,52.2703,52.2703,8048.0
2015-07-21 12:40:00,88.16,88.16,88.15,88.15,8282.0,52.2763,52.2763,52.2703,52.2703,8282.0
2015-07-21 12:45:00,88.16,88.16,88.13,88.13,27303.0,52.2763,52.2763,52.2585,52.2585,27303.0
2015-07-21 12:50:00,88.14,88.17,88.13,88.17,362364.0,52.2644,52.2822,52.2585,52.2822,362364.0
2015-07-21 12:55:00,88.17,88.19,88.17,88.18,44285.0,52.2822,52.2941,52.2822,52.2881,44285.0
2015-07-21 13:00:00,88.18,88.19,88.17,88.18,96458.0,52.2881,52.2941,52.2822,52.2881,96458.0
2015-07-21 13:05:00,88.18,88.19,88.17,88.18,197984.0,52.2881,52.2941,52.2822,52.2881,197984.0
2015-07-21 13:10:00,88.18,88.18,88.17,88.18,19282.0,52.2881,52.2881,52.2822,52.2881,19282.0
2015-07-21 13:15:00,88.18,88.18,88.17,88.18,14587.0,52.2881,52.2881,52.2822,52.2881,14587.0
2015-07-21 13:20:00,88.17,88.18,88.17,88.17,25071.0,52.2822,52.2881,52.2822,52.2822,25071.0
2015-07-21 13:25:00,88.17,88.18,88.17,88.18,7149.0,52.2822,52.2881,52.2822,52.2881,7149.0
2015-07-21 13:30:00,88.17,88.18,88.17,88.17,21895.0,52.2822,52.2881,52.2822,52.2822,21895.0
2015-07-21 13:35:00,88.17,88.18,88.17,88.17,38224.0,52.2822,52.2881,52.2822,52.2822,38224.0
2015-07-21 13:40:00,88.18,88.18,88.17,88.17,6425.0,52.2881,52.2881,52.2822,52.2822,6425.0
2015-07-21 13:45:00,88.18,88.19,88.17,88.18,33584.0,52.2881,52.2941,52.2822,52.2881,33584.0
2015-07-21 13:50:00,88.18,88.18,88.15,88.17,85729.0,52.2881,52.2881,52.2703,52.2822,85729.0
2015-07-21 13:55:00,88.17,88.19,88.16,88.18,32160.0,52.2822,52.2941,52.2763,52.2881,32160.0
2015-07-21 14:00:00,88.19,88.19,88.17,88.17,46060.0,52.2941,52.2941,52.2822,52.2822,46060.0
2015-07-21 14:05:00,88.18,88.18,88.17,88.17,28166.0,52.2881,52.2881,52.2822,52.2822,28166.0
2015-07-21 14:10:00,88.18,88.18,88.16,88.17,28970.0,52.2881,52.2881,52.2763,52.2822,28970.0
2015-07-21 14:15:00,88.17,88.19,88.16,88.19,35529.0,52.2822,52.2941,52.2763,52.2941,35529.0
2015-07-21 14:20:00,88.18,88.21,88.18,88.2,11010.0,52.2881,52.3059,52.2881,52.3,11010.0
2015-07-21 14:25:00,88.21,88.23,88.19,88.2,67236.0,52.3059,52.3178,52.2941,52.3,67236.0
2015-07-21 14:30:00,88.2,88.21,88.19,88.2,43984.0,52.3,52.3059,52.2941,52.3,43984.0
2015-07-21 14:35:00,88.2,88.2,88.17,88.17,34025.0,52.3,52.3,52.2822,52.2822,34025.0
2015-07-21 14:40:00,88.17,88.18,88.17,88.18,26117.0,52.2822,52.2881,52.2822,52.2881,26117.0
2015-07-21 14:45:00,88.17,88.18,88.17,88.18,51137.0,52.2822,52.2881,52.2822,52.2881,51137.0
2015-07-21 14:50:00,88.17,88.18,88.16,88.17,60157.0,52.2822,52.2881,52.2763,52.2822,60157.0
2015-07-21 14:55:00,88.17,88.18,88.17,88.17,28614.0,52.2822,52.2881,52.2822,52.2822,28614.0
2015-07-21 15:00:00,88.17,88.18,88.16,88.18,66988.0,52.2822,52.2881,52.2763,52.2881,66988.0
2015-07-21 15:05:00,88.18,88.18,88.17,88.17,21689.0,52.2881,52.2881,52.2822,52.2822,21689.0
2015-07-21 15:10:00,88.17,88.18,88.17,88.17,20162.0,52.2822,52.2881,52.2822,52.2822,20162.0
2015-07-21 15:15:00,88.17,88.18,88.16,88.16,35673.0,52.2822,52.2881,52.2763,52.2763,35673.0
2015-07-21 15:20:00,88.17,88.17,88.15,88.15,35177.0,52.2822,52.2822,52.2703,52.2703,35177.0
2015-07-21 15:25:00,88.15,88.16,88.15,88.15,16646.0,52.2703,52.2763,52.2703,52.2703,16646.0
2015-07-21 15:30:00,88.16,88.18,88.15,88.17,76656.0,52.2763,52.2881,52.2703,52.2822,76656.0
2015-07-21 15:35:00,88.17,88.18,88.17,88.17,57061.0,52.2822,52.2881,52.2822,52.2822,57061.0
2015-07-21 15:40:00,88.17,88.18,88.17,88.17,39815.0,52.2822,52.2881,52.2822,52.2822,39815.0
2015-07-21 15:45:00,88.17,88.18,88.14,88.15,108844.0,52.2822,52.2881,52.2644,52.2703,108844.0
2015-07-21 15:50:00,88.14,88.15,88.12,88.13,122788.0,52.2644,52.2703,52.2526,52.2585,122788.0
2015-07-21 15:55:00,88.13,88.19,88.11,88.13,189832.0,52.2585,52.2941,52.2466,52.2585,189832.0
2015-07-22 09:30:00,87.87,87.92,87.8,87.88,58515.0,52.1043,52.134,52.0628,52.1102,58515.0
2015-07-22 09:35:00,87.88,87.93,87.87,87.89,106856.0,52.1102,52.1399,52.1043,52.1162,106856.0
2015-07-22 09:40:00,87.9,87.9,87.83,87.83,100741.0,52.1221,52.1221,52.0806,52.0806,100741.0
2015-07-22 09:45:00,87.84,87.85,87.81,87.81,123383.0,52.0865,52.0925,52.0687,52.0687,123383.0
2015-07-22 09:50:00,87.81,87.84,87.8,87.83,112036.0,52.0687,52.0865,52.0628,52.0806,112036.0
2015-07-22 09:55:00,87.84,87.86,87.83,87.86,167872.0,52.0865,52.0984,52.0806,52.0984,167872.0
2015-07-22 10:00:00,87.85,87.86,87.84,87.85,129787.0,52.0925,52.0984,52.0865,52.0925,129787.0
2015-07-22 10:05:00,87.84,87.85,87.81,87.82,155760.0,52.0865,52.0925,52.0687,52.0747,155760.0
2015-07-22 10:10:00,87.82,87.83,87.82,87.83,43342.0,52.0747,52.0806,52.0747,52.0806,43342.0
2015-07-22 10:15:00,87.83,87.83,87.82,87.83,18868.0,52.0806,52.0806,52.0747,52.0806,18868.0
2015-07-22 10:20:00,87.83,87.85,87.82,87.84,39639.0,52.0806,52.0925,52.0747,52.0865,39639.0
2015-07-22 10:25:00,87.85,87.85,87.81,87.81,56740.0,52.0925,52.0925,52.0687,52.0687,56740.0
2015-07-22 10:30:00,87.81,87.82,87.78,87.79,174421.0,52.0687,52.0747,52.0509,52.0569,174421.0
2015-07-22 10:35:00,87.79,87.8,87.73,87.74,69435.0,52.0569,52.0628,52.0213,52.0272,69435.0
2015-07-22 10:40:00,87.73,87.75,87.73,87.73,258370.0,52.0213,52.0332,52.0213,52.0213,258370.0
2015-07-22 10:45:00,87.73,87.77,87.71,87.75,295551.0,52.0213,52.045,52.0094,52.0332,295551.0
2015-07-22 10:50:00,87.75,87.75,87.73,87.73,56048.0,52.0332,52.0332,52.0213,52.0213,56048.0
2015-07-22 10:55:00,87.73,87.74,87.72,87.72,75454.0,52.0213,52.0272,52.0154,52.0154,75454.0
2015-07-22 11:00:00,87.72,87.72,87.68,87.69,175375.0,52.0154,52.0154,51.9916,51.9976,175375.0
2015-07-22 11:05:00,87.69,87.71,87.66,87.7,114665.0,51.9976,52.0094,51.9798,52.0035,114665.0
2015-07-22 11:10:00,87.71,87.71,87.67,87.67,93901.0,52.0094,52.0094,51.9857,51.9857,93901.0
2015-07-22 11:15:00,87.67,87.7,87.67,87.69,34072.0,51.9857,52.0035,51.9857,51.9976,34072.0
2015-07-22 11:20:00,87.68,87.69,87.66,87.68,82868.0,51.9916,51.9976,51.9798,51.9916,82868.0
2015-07-22 11:25:00,87.68,87.68,87.67,87.67,20618.0,51.9916,51.9916,51.9857,51.9857,20618.0
2015-07-22 11:30:00,87.68,87.74,87.64,87.66,216743.0,51.9916,52.0272,51.9679,51.9798,216743.0
2015-07-22 11:35:00,87.67,87.67,87.66,87.67,26053.0,51.9857,51.9857,51.9798,51.9857,26053.0
2015-07-22 11:40:00,87.66,87.67,87.66,87.66,25361.0,51.9798,51.9857,51.9798,51.9798,25361.0
2015-07-22 11:45:00,87.66,87.67,87.65,87.66,72652.0,51.9798,51.9857,51.9739,51.9798,72652.0
2015-07-22 11:50:00,87.65,87.66,87.63,87.64,390534.0,51.9739,51.9798,51.962,51.9679,390534.0
2015-07-22 11:55:00,87.64,87.64,87.61,87.61,108110.0,51.9679,51.9679,51.9501,51.9501,108110.0
2015-07-22 12:00:00,87.62,87.65,87.61,87.64,43488.0,51.9561,51.9739,51.9501,51.9679,43488.0
2015-07-22 12:05:00,87.64,87.64,87.57,87.57,129097.0,51.9679,51.9679,51.9264,51.9264,129097.0
2015-07-22 12:10:00,87.58,87.58,87.56,87.57,58132.0,51.9324,51.9324,51.9205,51.9264,58132.0
2015-07-22 12:15:00,87.58,87.58,87.56,87.58,31450.0,51.9324,51.9324,51.9205,51.9324,31450.0
2015-07-22 12:20:00,87.58,87.59,87.57,87.58,27084.0,51.9324,51.9383,51.9264,51.9324,27084.0
2015-07-22 12:25:00,87.58,87.58,87.56,87.57,127340.0,51.9324,51.9324,51.9205,51.9264,127340.0
2015-07-22 12:30:00,87.57,87.57,87.56,87.56,23158.0,51.9264,51.9264,51.9205,51.9205,23158.0
2015-07-22 12:35:00,87.56,87.57,87.53,87.54,112392.0,51.9205,51.9264,51.9027,51.9086,112392.0
2015-07-22 12:40:00,87.54,87.55,87.53,87.55,50705.0,51.9086,51.9146,51.9027,51.9146,50705.0
2015-07-22 12:45:00,87.54,87.55,87.53,87.53,14617.0,51.9086,51.9146,51.9027,51.9027,14617.0
2015-07-22 12:50:00,87.53,87.56,87.52,87.55,103709.0,51.9027,51.9205,51.8968,51.9146,103709.0
2015-07-22 12:55:00,87.54,87.59,87.53,87.59,50726.0,51.9086,51.9383,51.9027,51.9383,50726.0
2015-07-22 13:00:00,87.59,87.61,87.58,87.6,28500.0,51.9383,51.9501,51.9324,51.9442,28500.0
2015-07-22 13:05:00,87.6,87.62,87.59,87.61,21755.0,51.9442,51.9561,51.9383,51.9501,21755.0
2015-07-22 13:10:00,87.61,87.61,87.6,87.6,20743.0,51.9501,51.9501,51.9442,51.9442,20743.0
2015-07-22 13:15:00,87.6,87.63,87.6,87.62,23623.0,51.9442,51.962,51.9442,51.9561,23623.0
2015-07-22 13:20:00,87.63,87.64,87.62,87.64,7579.0,51.962,51.9679,51.9561,51.9679,7579.0
2015-07-22 13:25:00,87.64,87.65,87.63,87.64,100756.0,51.9679,51.9739,51.962,51.9679,100756.0
2015-07-22 13:30:00,87.64,87.65,87.63,87.64,80534.0,51.9679,51.9739,51.962,51.9679,80534.0
2015-07-22 13:35:00,87.64,87.64,87.63,87.64,30454.0,51.9679,51.9679,51.962,51.9679,30454.0
2015-07-22 13:40:00,87.64,87.65,87.63,87.64,53213.0,51.9679,51.9739,51.962,51.9679,53213.0
2015-07-22 13:45:00,87.65,87.65,87.63,87.65,160811.0,51.9739,51.9739,51.962,51.9739,160811.0
2015-07-22 13:50:00,87.65,87.65,87.63,87.63,32525.0,51.9739,51.9739,51.962,51.962,32525.0
2015-07-22 13:55:00,87.64,87.65,87.63,87.64,19484.0,51.9679,51.9739,51.962,51.9679,19484.0
2015-07-22 14:00:00,87.65,87.65,87.63,87.64,42141.0,51.9739,51.9739,51.962,51.9679,42141.0
2015-07-22 14:05:00,87.64,87.65,87.63,87.65,46582.0,51.9679,51.9739,51.962,51.9739,46582.0
2015-07-22 14:10:00,87.64,87.65,87.63,87.64,49404.0,51.9679,51.9739,51.962,51.9679,49404.0
2015-07-22 14:15:00,87.64,87.64,87.63,87.64,16851.0,51.9679,51.9679,51.962,51.9679,16851.0
2015-07-22 14:20:00,87.64,87.66,87.63,87.64,145154.0,51.9679,51.9798,51.962,51.9679,145154.0
2015-07-22 14:25:00,87.64,87.68,87.64,87.67,121997.0,51.9679,51.9916,51.9679,51.9857,121997.0
2015-07-22 14:30:00,87.67,87.68,87.66,87.67,80403.0,51.9857,51.9916,51.9798,51.9857,80403.0
2015-07-22 14:35:00,87.68,87.7,87.67,87.69,23748.0,51.9916,52.0035,51.9857,51.9976,23748.0
2015-07-22 14:40:00,87.68,87.69,87.68,87.68,13606.0,51.9916,51.9976,51.9916,51.9916,13606.0
2015-07-22 14:45:00,87.68,87.7,87.68,87.7,33078.0,51.9916,52.0035,51.9916,52.0035,33078.0
2015-07-22 14:50:00,87.69,87.7,87.69,87.7,66710.0,51.9976,52.0035,51.9976,52.0035,66710.0
2015-07-22 14:55:00,87.69,87.7,87.67,87.68,166410.0,51.9976,52.0035,51.9857,51.9916,166410.0
2015-07-22 15:00:00,87.68,87.69,87.68,87.69,42521.0,51.9916,51.9976,51.9916,51.9976,42521.0
2015-07-22 15:05:00,87.68,87.69,87.67,87.69,134677.0,51.9916,51.9976,51.9857,51.9976,134677.0
2015-07-22 15:10:00,87.68,87.69,87.63,87.63,77952.0,51.9916,51.9976,51.962,51.962,77952.0
2015-07-22 15:15:00,87.63,87.64,87.6,87.61,147588.0,51.962,51.9679,51.9442,51.9501,147588.0
2015-07-22 15:20:00,87.6,87.63,87.59,87.59,236304.0,51.9442,51.962,51.9383,51.9383,236304.0
2015-07-22 15:25:00,87.59,87.6,87.56,87.56,383790.0,51.9383,51.9442,51.9205,51.9205,383790.0
2015-07-22 15:30:00,87.56,87.57,87.54,87.54,343230.0,51.9205,51.9264,51.9086,51.9086,343230.0
2015-07-22 15:35:00,87.54,87.55,87.52,87.53,146702.0,51.9086,51.9146,51.8968,51.9027,146702.0
2015-07-22 15:40:00,87.53,87.54,87.52,87.52,91374.0,51.9027,51.9086,51.8968,51.8968,91374.0
2015-07-22 15:45:00,87.52,87.56,87.52,87.55,385933.0,51.8968,51.9205,51.8968,51.9146,385933.0
2015-07-22 15:50:00,87.55,87.58,87.55,87.57,161343.0,51.9146,51.9324,51.9146,51.9264,161343.0
2015-07-22 15:55:00,87.57,87.59,87.55,87.57,438499.0,51.9264,51.9383,51.9146,51.9264,438499.0
2015-07-23 09:30:00,87.52,87.56,87.51,87.56,57094.0,51.8968,51.9205,51.8908,51.9205,57094.0
2015-07-23 09:35:00,87.54,87.56,87.54,87.56,21724.0,51.9086,51.9205,51.9086,51.9205,21724.0
2015-07-23 09:40:00,87.55,87.55,87.52,87.52,25190.0,51.9146,51.9146,51.8968,51.8968,25190.0
2015-07-23 09:45:00,87.52,87.53,87.51,87.52,90935.0,51.8968,51.9027,51.8908,51.8968,90935.0
2015-07-23 09:50:00,87.53,87.54,87.5,87.53,53468.0,51.9027,51.9086,51.8849,51.9027,53468.0
2015-07-23 09:55:00,87.54,87.54,87.52,87.54,275900.0,51.9086,51.9086,51.8968,51.9086,275900.0
2015-07-23 10:00:00,87.54,87.58,87.54,87.56,35359.0,51.9086,51.9324,51.9086,51.9205,35359.0
2015-07-23 10:05:00,87.56,87.58,87.56,87.58,26598.0,51.9205,51.9324,51.9205,51.9324,26598.0
2015-07-23 10:10:00,87.58,87.64,87.57,87.63,63498.0,51.9324,51.9679,51.9264,51.962,63498.0
2015-07-23 10:15:00,87.63,87.68,87.62,87.66,140935.0,51.962,51.9916,51.9561,51.9798,140935.0
2015-07-23 10:20:00,87.66,87.7,87.66,87.69,99319.0,51.9798,52.0035,51.9798,51.9976,99319.0
2015-07-23 10:25:00,87.69,87.71,87.65,87.7,70630.0,51.9976,52.0094,51.9739,52.0035,70630.0
2015-07-23 10:30:00,87.7,87.71,87.66,87.67,27197.0,52.0035,52.0094,51.9798,51.9857,27197.0
2015-07-23 10:35:00,87.67,87.67,87.65,87.65,79244.0,51.9857,51.9857,51.9739,51.9739,79244.0
2015-07-23 10:40:00,87.65,87.66,87.62,87.62,149623.0,51.9739,51.9798,51.9561,51.9561,149623.0
2015-07-23 10:45:00,87.62,87.62,87.61,87.61,49126.0,51.9561,51.9561,51.9501,51.9501,49126.0
2015-07-23 10:50:00,87.61,87.62,87.59,87.6,53994.0,51.9501,51.9561,51.9383,51.9442,53994.0
2015-07-23 10:55:00,87.59,87.64,87.59,87.63,549611.0,51.9383,51.9679,51.9383,51.962,549611.0
2015-07-23 11:00:00,87.62,87.65,87.62,87.65,174765.0,51.9561,51.9739,51.9561,51.9739,174765.0
2015-07-23 11:05:00,87.65,87.68,87.64,87.67,43549.0,51.9739,51.9916,51.9679,51.9857,43549.0
2015-07-23 11:10:00,87.67,87.68,87.66,87.67,58655.0,51.9857,51.9916,51.9798,51.9857,58655.0
2015-07-23 11:15:00,87.68,87.68,87.67,87.67,12566.0,51.9916,51.9916,51.9857,51.9857,12566.0
2015-07-23 11:20:00,87.68,87.68,87.66,87.67,26145.0,51.9916,51.9916,51.9798,51.9857,26145.0
2015-07-23 11:25:00,87.67,87.67,87.65,87.65,60095.0,51.9857,51.9857,51.9739,51.9739,60095.0
2015-07-23 11:30:00,87.66,87.66,87.63,87.65,30338.0,51.9798,51.9798,51.962,51.9739,30338.0
2015-07-23 11:35:00,87.65,87.65,87.62,87.63,9708.0,51.9739,51.9739,51.9561,51.962,9708.0
2015-07-23 11:40:00,87.62,87.63,87.61,87.63,53731.0,51.9561,51.962,51.9501,51.962,53731.0
2015-07-23 11:45:00,87.63,87.64,87.61,87.63,11898.0,51.962,51.9679,51.9501,51.962,11898.0
2015-07-23 11:50:00,87.63,87.63,87.57,87.58,19384.0,51.962,51.962,51.9264,51.9324,19384.0
2015-07-23 11:55:00,87.58,87.6,87.57,87.58,17356.0,51.9324,51.9442,51.9264,51.9324,17356.0
2015-07-23 12:00:00,87.58,87.59,87.56,87.59,29572.0,51.9324,51.9383,51.9205,51.9383,29572.0
2015-07-23 12:05:00,87.59,87.62,87.57,87.6,63339.0,51.9383,51.9561,51.9264,51.9442,63339.0
2015-07-23 12:10:00,87.61,87.61,87.58,87.58,48794.0,51.9501,51.9501,51.9324,51.9324,48794.0
2015-07-23 12:15:00,87.59,87.61,87.58,87.58,37273.0,51.9383,51.9501,51.9324,51.9324,37273.0
2015-07-23 12:20:00,87.58,87.62,87.58,87.6,32909.0,51.9324,51.9561,51.9324,51.9442,32909.0
2015-07-23 12:25:00,87.6,87.61,87.59,87.6,7257.0,51.9442,51.9501,51.9383,51.9442,7257.0
2015-07-23 12:30:00,87.6,87.61,87.58,87.59,12360.0,51.9442,51.9501,51.9324,51.9383,12360.0
2015-07-23 12:35:00,87.59,87.6,87.58,87.6,19833.0,51.9383,51.9442,51.9324,51.9442,19833.0
2015-07-23 12:40:00,87.6,87.6,87.58,87.58,49863.0,51.9442,51.9442,51.9324,51.9324,49863.0
2015-07-23 12:45:00,87.58,87.59,87.57,87.57,19090.0,51.9324,51.9383,51.9264,51.9264,19090.0
2015-07-23 12:50:00,87.57,87.58,87.57,87.57,10729.0,51.9264,51.9324,51.9264,51.9264,10729.0
2015-07-23 12:55:00,87.58,87.58,87.56,87.56,203074.0,51.9324,51.9324,51.9205,51.9205,203074.0
2015-07-23 13:00:00,87.56,87.57,87.55,87.56,45051.0,51.9205,51.9264,51.9146,51.9205,45051.0
2015-07-23 13:05:00,87.56,87.57,87.55,87.56,33512.0,51.9205,51.9264,51.9146,51.9205,33512.0
2015-07-23 13:10:00,87.56,87.57,87.56,87.56,2600.0,51.9205,51.9264,51.9205,51.9205,2600.0
2015-07-23 13:15:00,87.56,87.57,87.55,87.55,22665.0,51.9205,51.9264,51.9146,51.9146,22665.0
2015-07-23 13:20:00,87.56,87.56,87.55,87.56,16257.0,51.9205,51.9205,51.9146,51.9205,16257.0
2015-07-23 13:25:00,87.55,87.56,87.54,87.55,57676.0,51.9146,51.9205,51.9086,51.9146,57676.0
2015-07-23 13:30:00,87.56,87.56,87.55,87.56,23955.0,51.9205,51.9205,51.9146,51.9205,23955.0
2015-07-23 13:35:00,87.56,87.56,87.55,87.56,7833.0,51.9205,51.9205,51.9146,51.9205,7833.0
2015-07-23 13:40:00,87.55,87.56,87.54,87.56,108241.0,51.9146,51.9205,51.9086,51.9205,108241.0
2015-07-23 13:45:00,87.56,87.6,87.55,87.59,57275.0,51.9205,51.9442,51.9146,51.9383,57275.0
2015-07-23 13:50:00,87.59,87.62,87.59,87.61,98509.0,51.9383,51.9561,51.9383,51.9501,98509.0
2015-07-23 13:55:00,87.61,87.62,87.6,87.62,19074.0,51.9501,51.9561,51.9442,51.9561,19074.0
2015-07-23 14:00:00,87.62,87.62,87.6,87.62,13823.0,51.9561,51.9561,51.9442,51.9561,13823.0
2015-07-23 14:05:00,87.62,87.63,87.6,87.61,17647.0,51.9561,51.962,51.9442,51.9501,17647.0
2015-07-23 14:10:00,87.61,87.62,87.59,87.62,14018.0,51.9501,51.9561,51.9383,51.9561,14018.0
2015-07-23 14:15:00,87.61,87.61,87.6,87.6,11279.0,51.9501,51.9501,51.9442,51.9442,11279.0
2015-07-23 14:20:00,87.61,87.61,87.58,87.59,29020.0,51.9501,51.9501,51.9324,51.9383,29020.0
2015-07-23 14:25:00,87.58,87.59,87.58,87.59,11495.0,51.9324,51.9383,51.9324,51.9383,11495.0
2015-07-23 14:30:00,87.59,87.61,87.58,87.59,13487.0,51.9383,51.9501,51.9324,51.9383,13487.0
2015-07-23 14:35:00,87.59,87.63,87.58,87.63,14475.0,51.9383,51.962,51.9324,51.962,14475.0
2015-07-23 14:40:00,87.63,87.63,87.62,87.63,17373.0,51.962,51.962,51.9561,51.962,17373.0
2015-07-23 14:45:00,87.63,87.63,87.6,87.61,22786.0,51.962,51.962,51.9442,51.9501,22786.0
2015-07-23 14:50:00,87.61,87.61,87.57,87.57,48411.0,51.9501,51.9501,51.9264,51.9264,48411.0
2015-07-23 14:55:00,87.56,87.58,87.54,87.56,64617.0,51.9205,51.9324,51.9086,51.9205,64617.0
2015-07-23 15:00:00,87.56,87.57,87.55,87.56,13801.0,51.9205,51.9264,51.9146,51.9205,13801.0
2015-07-23 15:05:00,87.56,87.59,87.55,87.56,87155.0,51.9205,51.9383,51.9146,51.9205,87155.0
2015-07-23 15:10:00,87.56,87.56,87.54,87.55,68899.0,51.9205,51.9205,51.9086,51.9146,68899.0
2015-07-23 15:15:00,87.56,87.56,87.52,87.53,114007.0,51.9205,51.9205,51.8968,51.9027,114007.0
2015-07-23 15:20:00,87.53,87.56,87.51,87.52,152824.0,51.9027,51.9205,51.8908,51.8968,152824.0
2015-07-23 15:25:00,87.52,87.53,87.52,87.53,44074.0,51.8968,51.9027,51.8968,51.9027,44074.0
2015-07-23 15:30:00,87.53,87.59,87.53,87.53,82410.0,51.9027,51.9383,51.9027,51.9027,82410.0
2015-07-23 15:35:00,87.53,87.56,87.53,87.56,20479.0,51.9027,51.9205,51.9027,51.9205,20479.0
2015-07-23 15:40:00,87.56,87.58,87.56,87.56,23718.0,51.9205,51.9324,51.9205,51.9205,23718.0
2015-07-23 15:45:00,87.56,87.56,87.53,87.54,90697.0,51.9205,51.9205,51.9027,51.9086,90697.0
2015-07-23 15:50:00,87.54,87.54,87.52,87.53,34157.0,51.9086,51.9086,51.8968,51.9027,34157.0
2015-07-23 15:55:00,87.53,87.54,87.5,87.53,177483.0,51.9027,51.9086,51.8849,51.9027,177483.0
2015-07-24 09:30:00,87.5,87.54,87.46,87.52,85336.0,51.8849,51.9086,51.8612,51.8968,85336.0
2015-07-24 09:35:00,87.52,87.53,87.48,87.5,45924.0,51.8968,51.9027,51.8731,51.8849,45924.0
2015-07-24 09:40:00,87.5,87.51,87.46,87.49,19483.0,51.8849,51.8908,51.8612,51.879,19483.0
2015-07-24 09:45:00,87.5,87.5,87.45,87.48,243777.0,51.8849,51.8849,51.8553,51.8731,243777.0
2015-07-24 09:50:00,87.48,87.52,87.47,87.52,164710.0,51.8731,51.8968,51.8671,51.8968,164710.0
2015-07-24 09:55:00,87.52,87.55,87.51,87.54,12200.0,51.8968,51.9146,51.8908,51.9086,12200.0
2015-07-24 10:00:00,87.54,87.54,87.49,87.5,43373.0,51.9086,51.9086,51.879,51.8849,43373.0
2015-07-24 10:05:00,87.5,87.53,87.49,87.52,114903.0,51.8849,51.9027,51.879,51.8968,114903.0
2015-07-24 10:10:00,87.53,87.53,87.48,87.5,19241.0,51.9027,51.9027,51.8731,51.8849,19241.0
2015-07-24 10:15:00,87.5,87.5,87.45,87.45,32645.0,51.8849,51.8849,51.8553,51.8553,32645.0
2015-07-24 10:20:00,87.45,87.45,87.42,87.43,28727.0,51.8553,51.8553,51.8375,51.8434,28727.0
2015-07-24 10:25:00,87.42,87.43,87.41,87.42,178216.0,51.8375,51.8434,51.8315,51.8375,178216.0
2015-07-24 10:30:00,87.42,87.42,87.4,87.41,91183.0,51.8375,51.8375,51.8256,51.8315,91183.0
2015-07-24 10:35:00,87.4,87.41,87.38,87.41,65850.0,51.8256,51.8315,51.8138,51.8315,65850.0
2015-07-24 10:40:00,87.4,87.41,87.39,87.41,10425.0,51.8256,51.8315,51.8197,51.8315,10425.0
2015-07-24 10:45:00,87.4,87.41,87.39,87.39,23698.0,51.8256,51.8315,51.8197,51.8197,23698.0
2015-07-24 10:50:00,87.4,87.41,87.39,87.4,20052.0,51.8256,51.8315,51.8197,51.8256,20052.0
2015-07-24 10:55:00,87.4,87.4,87.38,87.39,36845.0,51.8256,51.8256,51.8138,51.8197,36845.0
2015-07-24 11:00:00,87.39,87.4,87.38,87.39,40049.0,51.8197,51.8256,51.8138,51.8197,40049.0
2015-07-24 11:05:00,87.39,87.39,87.38,87.38,25411.0,51.8197,51.8197,51.8138,51.8138,25411.0
2015-07-24 11:10:00,87.38,87.39,87.38,87.38,11054.0,51.8138,51.8197,51.8138,51.8138,11054.0
2015-07-24 11:15:00,87.39,87.4,87.38,87.4,43079.0,51.8197,51.8256,51.8138,51.8256,43079.0
2015-07-24 11:20:00,87.4,87.4,87.39,87.4,35581.0,51.8256,51.8256,51.8197,51.8256,35581.0
2015-07-24 11:25:00,87.4,87.4,87.38,87.39,33740.0,51.8256,51.8256,51.8138,51.8197,33740.0
2015-07-24 11:30:00,87.39,87.39,87.38,87.39,19280.0,51.8197,51.8197,51.8138,51.8197,19280.0
2015-07-24 11:35:00,87.39,87.39,87.38,87.39,18823.0,51.8197,51.8197,51.8138,51.8197,18823.0
2015-07-24 11:40:00,87.39,87.42,87.38,87.42,29315.0,51.8197,51.8375,51.8138,51.8375,29315.0
2015-07-24 11:45:00,87.41,87.44,87.4,87.42,61733.0,51.8315,51.8493,51.8256,51.8375,61733.0
2015-07-24 11:50:00,87.41,87.43,87.41,87.42,13298.0,51.8315,51.8434,51.8315,51.8375,13298.0
2015-07-24 11:55:00,87.42,87.43,87.42,87.43,16216.0,51.8375,51.8434,51.8375,51.8434,16216.0
2015-07-24 12:00:00,87.42,87.45,87.41,87.42,33451.0,51.8375,51.8553,51.8315,51.8375,33451.0
2015-07-24 12:05:00,87.42,87.42,87.4,87.41,22639.0,51.8375,51.8375,51.8256,51.8315,22639.0
2015-07-24 12:10:00,87.41,87.41,87.4,87.41,6082.0,51.8315,51.8315,51.8256,51.8315,6082.0
2015-07-24 12:15:00,87.41,87.41,87.39,87.4,25071.0,51.8315,51.8315,51.8197,51.8256,25071.0
2015-07-24 12:20:00,87.4,87.41,87.39,87.41,11908.0,51.8256,51.8315,51.8197,51.8315,11908.0
2015-07-24 12:25:00,87.41,87.44,87.4,87.42,45247.0,51.8315,51.8493,51.8256,51.8375,45247.0
2015-07-24 12:30:00,87.42,87.43,87.41,87.41,27539.0,51.8375,51.8434,51.8315,51.8315,27539.0
2015-07-24 12:35:00,87.42,87.42,87.41,87.42,8049.0,51.8375,51.8375,51.8315,51.8375,8049.0
2015-07-24 12:40:00,87.42,87.42,87.39,87.39,23789.0,51.8375,51.8375,51.8197,51.8197,23789.0
2015-07-24 12:45:00,87.4,87.41,87.37,87.38,152322.0,51.8256,51.8315,51.8078,51.8138,152322.0
2015-07-24 12:50:00,87.38,87.38,87.37,87.38,24442.0,51.8138,51.8138,51.8078,51.8138,24442.0
2015-07-24 12:55:00,87.38,87.38,87.34,87.35,30839.0,51.8138,51.8138,51.79,51.796,30839.0
2015-07-24 13:00:00,87.35,87.36,87.34,87.36,16856.0,51.796,51.8019,51.79,51.8019,16856.0
2015-07-24 13:05:00,87.36,87.36,87.34,87.34,14346.0,51.8019,51.8019,51.79,51.79,14346.0
2015-07-24 13:10:00,87.34,87.35,87.32,87.32,52726.0,51.79,51.796,51.7782,51.7782,52726.0
2015-07-24 13:15:00,87.33,87.33,87.31,87.32,67999.0,51.7841,51.7841,51.7723,51.7782,67999.0
2015-07-24 13:20:00,87.32,87.34,87.31,87.34,46941.0,51.7782,51.79,51.7723,51.79,46941.0
2015-07-24 13:25:00,87.34,87.34,87.32,87.32,9404.0,51.79,51.79,51.7782,51.7782,9404.0
2015-07-24 13:30:00,87.33,87.33,87.31,87.32,26552.0,51.7841,51.7841,51.7723,51.7782,26552.0
2015-07-24 13:35:00,87.31,87.32,87.31,87.32,12783.0,51.7723,51.7782,51.7723,51.7782,12783.0
2015-07-24 13:40:00,87.31,87.32,87.26,87.27,105010.0,51.7723,51.7782,51.7426,51.7485,105010.0
2015-07-24 13:45:00,87.27,87.27,87.24,87.25,349123.0,51.7485,51.7485,51.7307,51.7367,349123.0
2015-07-24 13:50:00,87.24,87.28,87.24,87.26,26161.0,51.7307,51.7545,51.7307,51.7426,26161.0
2015-07-24 13:55:00,87.26,87.28,87.24,87.27,69196.0,51.7426,51.7545,51.7307,51.7485,69196.0
2015-07-24 14:00:00,87.27,87.27,87.23,87.23,27604.0,51.7485,51.7485,51.7248,51.7248,27604.0
2015-07-24 14:05:00,87.23,87.26,87.22,87.23,51193.0,51.7248,51.7426,51.7189,51.7248,51193.0
2015-07-24 14:10:00,87.23,87.26,87.23,87.25,20604.0,51.7248,51.7426,51.7248,51.7367,20604.0
2015-07-24 14:15:00,87.25,87.25,87.23,87.25,22920.0,51.7367,51.7367,51.7248,51.7367,22920.0
2015-07-24 14:20:00,87.25,87.29,87.24,87.29,36425.0,51.7367,51.7604,51.7307,51.7604,36425.0
2015-07-24 14:25:00,87.29,87.31,87.27,87.31,27797.0,51.7604,51.7723,51.7485,51.7723,27797.0
2015-07-24 14:30:00,87.31,87.31,87.3,87.31,6457.0,51.7723,51.7723,51.7663,51.7723,6457.0
2015-07-24 14:35:00,87.31,87.31,87.27,87.3,49189.0,51.7723,51.7723,51.7485,51.7663,49189.0
2015-07-24 14:40:00,87.29,87.3,87.27,87.29,117943.0,51.7604,51.7663,51.7485,51.7604,117943.0
2015-07-24 14:45:00,87.29,87.3,87.29,87.29,15254.0,51.7604,51.7663,51.7604,51.7604,15254.0
2015-07-24 14:50:00,87.29,87.29,87.27,87.28,10067.0,51.7604,51.7604,51.7485,51.7545,10067.0
2015-07-24 14:55:00,87.27,87.31,87.27,87.31,96225.0,51.7485,51.7723,51.7485,51.7723,96225.0
2015-07-24 15:00:00,87.3,87.3,87.28,87.3,59636.0,51.7663,51.7663,51.7545,51.7663,59636.0
2015-07-24 15:05:00,87.3,87.31,87.29,87.3,81014.0,51.7663,51.7723,51.7604,51.7663,81014.0
2015-07-24 15:10:00,87.29,87.3,87.29,87.29,9147.0,51.7604,51.7663,51.7604,51.7604,9147.0
2015-07-24 15:15:00,87.29,87.3,87.28,87.28,75647.0,51.7604,51.7663,51.7545,51.7545,75647.0
2015-07-24 15:20:00,87.28,87.29,87.27,87.28,9567.0,51.7545,51.7604,51.7485,51.7545,9567.0
2015-07-24 15:25:00,87.28,87.28,87.26,87.27,38705.0,51.7545,51.7545,51.7426,51.7485,38705.0
2015-07-24 15:30:00,87.26,87.27,87.26,87.27,11937.0,51.7426,51.7485,51.7426,51.7485,11937.0
2015-07-24 15:35:00,87.26,87.27,87.25,87.25,25595.0,51.7426,51.7485,51.7367,51.7367,25595.0
2015-07-24 15:40:00,87.26,87.26,87.25,87.25,19422.0,51.7426,51.7426,51.7367,51.7367,19422.0
2015-07-24 15:45:00,87.25,87.26,87.25,87.25,163961.0,51.7367,51.7426,51.7367,51.7367,163961.0
2015-07-24 15:50:00,87.25,87.27,87.25,87.27,38683.0,51.7367,51.7485,51.7367,51.7485,38683.0
2015-07-24 15:55:00,87.27,87.38,87.2,87.25,461240.0,51.7485,51.8138,51.707,51.7367,461240.0
2015-07-27 09:30:00,87.01,87.15,87.0,87.02,218787.0,51.5944,51.6774,51.5884,51.6003,218787.0
2015-07-27 09:35:00,87.04,87.04,86.99,86.99,74299.0,51.6121,51.6121,51.5825,51.5825,74299.0
2015-07-27 09:40:00,87.0,87.04,86.97,86.98,130835.0,51.5884,51.6121,51.5706,51.5766,130835.0
2015-07-27 09:45:00,86.99,87.02,86.97,87.01,71887.0,51.5825,51.6003,51.5706,51.5944,71887.0
2015-07-27 09:50:00,87.02,87.09,87.02,87.07,68267.0,51.6003,51.6418,51.6003,51.6299,68267.0
2015-07-27 09:55:00,87.06,87.08,87.05,87.08,41222.0,51.624,51.6359,51.6181,51.6359,41222.0
2015-07-27 10:00:00,87.07,87.13,87.07,87.13,692592.0,51.6299,51.6655,51.6299,51.6655,692592.0
2015-07-27 10:05:00,87.12,87.14,87.09,87.12,64310.0,51.6596,51.6714,51.6418,51.6596,64310.0
2015-07-27 10:10:00,87.12,87.2,87.12,87.2,41161.0,51.6596,51.707,51.6596,51.707,41161.0
2015-07-27 10:15:00,87.19,87.2,87.15,87.17,63407.0,51.7011,51.707,51.6774,51.6892,63407.0
2015-07-27 10:20:00,87.17,87.18,87.13,87.13,18702.0,51.6892,51.6952,51.6655,51.6655,18702.0
2015-07-27 10:25:00,87.12,87.16,87.12,87.16,6790.0,51.6596,51.6833,51.6596,51.6833,6790.0
2015-07-27 10:30:00,87.16,87.2,87.15,87.2,65892.0,51.6833,51.707,51.6774,51.707,65892.0
2015-07-27 10:35:00,87.2,87.22,87.17,87.21,43750.0,51.707,51.7189,51.6892,51.713,43750.0
2015-07-27 10:40:00,87.22,87.27,87.19,87.24,94172.0,51.7189,51.7485,51.7011,51.7307,94172.0
2015-07-27 10:45:00,87.25,87.26,87.21,87.22,87879.0,51.7367,51.7426,51.713,51.7189,87879.0
2015-07-27 10:50:00,87.21,87.21,87.15,87.16,14782.0,51.713,51.713,51.6774,51.6833,14782.0
2015-07-27 10:55:00,87.16,87.2,87.16,87.18,40817.0,51.6833,51.707,51.6833,51.6952,40817.0
2015-07-27 11:00:00,87.18,87.2,87.16,87.19,84402.0,51.6952,51.707,51.6833,51.7011,84402.0
2015-07-27 11:05:00,87.19,87.22,87.19,87.2,81237.0,51.7011,51.7189,51.7011,51.707,81237.0
2015-07-27 11:10:00,87.19,87.2,87.16,87.16,57720.0,51.7011,51.707,51.6833,51.6833,57720.0
2015-07-27 11:15:00,87.15,87.16,87.12,87.13,11702.0,51.6774,51.6833,51.6596,51.6655,11702.0
2015-07-27 11:20:00,87.13,87.13,87.11,87.11,7403.0,51.6655,51.6655,51.6537,51.6537,7403.0
2015-07-27 11:25:00,87.12,87.17,87.11,87.15,75963.0,51.6596,51.6892,51.6537,51.6774,75963.0
2015-07-27 11:30:00,87.15,87.16,87.11,87.11,108241.0,51.6774,51.6833,51.6537,51.6537,108241.0
2015-07-27 11:35:00,87.11,87.13,87.1,87.12,41970.0,51.6537,51.6655,51.6477,51.6596,41970.0
2015-07-27 11:40:00,87.13,87.17,87.1,87.13,332786.0,51.6655,51.6892,51.6477,51.6655,332786.0
2015-07-27 11:45:00,87.13,87.16,87.12,87.15,23081.0,51.6655,51.6833,51.6596,51.6774,23081.0
2015-07-27 11:50:00,87.15,87.15,87.13,87.13,14514.0,51.6774,51.6774,51.6655,51.6655,14514.0
2015-07-27 11:55:00,87.13,87.14,87.12,87.12,14710.0,51.6655,51.6714,51.6596,51.6596,14710.0
2015-07-27 12:00:00,87.12,87.13,87.12,87.12,10049.0,51.6596,51.6655,51.6596,51.6596,10049.0
2015-07-27 12:05:00,87.12,87.13,87.12,87.12,11320.0,51.6596,51.6655,51.6596,51.6596,11320.0
2015-07-27 12:10:00,87.13,87.13,87.12,87.12,14909.0,51.6655,51.6655,51.6596,51.6596,14909.0
2015-07-27 12:15:00,87.12,87.13,87.11,87.12,15195.0,51.6596,51.6655,51.6537,51.6596,15195.0
2015-07-27 12:20:00,87.13,87.14,87.12,87.14,20391.0,51.6655,51.6714,51.6596,51.6714,20391.0
2015-07-27 12:25:00,87.14,87.14,87.12,87.13,8081.0,51.6714,51.6714,51.6596,51.6655,8081.0
2015-07-27 12:30:00,87.13,87.14,87.12,87.14,13439.0,51.6655,51.6714,51.6596,51.6714,13439.0
2015-07-27 12:35:00,87.13,87.14,87.1,87.12,262435.0,51.6655,51.6714,51.6477,51.6596,262435.0
2015-07-27 12:40:00,87.12,87.12,87.09,87.11,125406.0,51.6596,51.6596,51.6418,51.6537,125406.0
2015-07-27 12:45:00,87.11,87.12,87.11,87.11,5300.0,51.6537,51.6596,51.6537,51.6537,5300.0
2015-07-27 12:50:00,87.11,87.12,87.11,87.11,7065.0,51.6537,51.6596,51.6537,51.6537,7065.0
2015-07-27 12:55:00,87.11,87.12,87.09,87.1,27117.0,51.6537,51.6596,51.6418,51.6477,27117.0
2015-07-27 13:00:00,87.1,87.11,87.09,87.1,25519.0,51.6477,51.6537,51.6418,51.6477,25519.0
2015-07-27 13:05:00,87.11,87.14,87.09,87.09,544297.0,51.6537,51.6714,51.6418,51.6418,544297.0
2015-07-27 13:10:00,87.11,87.11,87.06,87.07,653409.0,51.6537,51.6537,51.624,51.6299,653409.0
2015-07-27 13:15:00,87.06,87.09,87.06,87.07,73839.0,51.624,51.6418,51.624,51.6299,73839.0
2015-07-27 13:20:00,87.08,87.08,87.04,87.04,24864.0,51.6359,51.6359,51.6121,51.6121,24864.0
2015-07-27 13:25:00,87.04,87.07,87.04,87.05,23410.0,51.6121,51.6299,51.6121,51.6181,23410.0
2015-07-27 13:30:00,87.06,87.07,87.05,87.07,9443.0,51.624,51.6299,51.6181,51.6299,9443.0
2015-07-27 13:35:00,87.07,87.07,87.04,87.06,11238.0,51.6299,51.6299,51.6121,51.624,11238.0
2015-07-27 13:40:00,87.06,87.07,87.05,87.07,40473.0,51.624,51.6299,51.6181,51.6299,40473.0
2015-07-27 13:45:00,87.07,87.08,87.06,87.08,67805.0,51.6299,51.6359,51.624,51.6359,67805.0
2015-07-27 13:50:00,87.08,87.09,87.07,87.09,98443.0,51.6359,51.6418,51.6299,51.6418,98443.0
2015-07-27 13:55:00,87.09,87.1,87.08,87.09,42707.0,51.6418,51.6477,51.6359,51.6418,42707.0
2015-07-27 14:00:00,87.08,87.08,87.06,87.06,71150.0,51.6359,51.6359,51.624,51.624,71150.0
2015-07-27 14:05:00,87.06,87.07,87.05,87.06,35796.0,51.624,51.6299,51.6181,51.624,35796.0
2015-07-27 14:10:00,87.05,87.06,87.04,87.06,49103.0,51.6181,51.624,51.6121,51.624,49103.0
2015-07-27 14:15:00,87.06,87.08,87.04,87.08,108638.0,51.624,51.6359,51.6121,51.6359,108638.0
2015-07-27 14:20:00,87.08,87.08,87.06,87.07,58358.0,51.6359,51.6359,51.624,51.6299,58358.0
2015-07-27 14:25:00,87.06,87.07,87.03,87.04,27654.0,51.624,51.6299,51.6062,51.6121,27654.0
2015-07-27 14:30:00,87.04,87.06,87.02,87.03,45483.0,51.6121,51.624,51.6003,51.6062,45483.0
2015-07-27 14:35:00,87.02,87.05,87.01,87.02,169617.0,51.6003,51.6181,51.5944,51.6003,169617.0
2015-07-27 14:40:00,87.03,87.04,87.02,87.02,23835.0,51.6062,51.6121,51.6003,51.6003,23835.0
2015-07-27 14:45:00,87.02,87.02,86.98,86.99,209162.0,51.6003,51.6003,51.5766,51.5825,209162.0
2015-07-27 14:50:00,86.98,87.04,86.98,87.02,102308.0,51.5766,51.6121,51.5766,51.6003,102308.0
2015-07-27 14:55:00,87.01,87.02,87.0,87.0,17775.0,51.5944,51.6003,51.5884,51.5884,17775.0
2015-07-27 15:00:00,87.01,87.01,87.0,87.0,33276.0,51.5944,51.5944,51.5884,51.5884,33276.0
2015-07-27 15:05:00,87.0,87.01,86.98,86.98,41541.0,51.5884,51.5944,51.5766,51.5766,41541.0
2015-07-27 15:10:00,86.98,86.99,86.97,86.97,52896.0,51.5766,51.5825,51.5706,51.5706,52896.0
2015-07-27 15:15:00,86.98,86.98,86.92,86.92,127427.0,51.5766,51.5766,51.541,51.541,127427.0
2015-07-27 15:20:00,86.92,86.94,86.91,86.91,77627.0,51.541,51.5529,51.5351,51.5351,77627.0
2015-07-27 15:25:00,86.91,86.91,86.89,86.89,41933.0,51.5351,51.5351,51.5232,51.5232,41933.0
2015-07-27 15:30:00,86.9,86.9,86.89,86.89,32509.0,51.5291,51.5291,51.5232,51.5232,32509.0
2015-07-27 15:35:00,86.9,86.9,86.89,86.9,23107.0,51.5291,51.5291,51.5232,51.5291,23107.0
2015-07-27 15:40:00,86.89,86.9,86.87,86.88,83070.0,51.5232,51.5291,51.5113,51.5173,83070.0
2015-07-27 15:45:00,86.88,86.88,86.81,86.83,208223.0,51.5173,51.5173,51.4758,51.4876,208223.0
2015-07-27 15:50:00,86.84,86.84,86.81,86.83,143174.0,51.4936,51.4936,51.4758,51.4876,143174.0
2015-07-27 15:55:00,86.83,86.92,86.82,86.89,365955.0,51.4876,51.541,51.4817,51.5232,365955.0
2015-07-28 09:30:00,86.97,87.12,86.96,87.0,70023.0,51.5706,51.6596,51.5647,51.5884,70023.0
2015-07-28 09:35:00,87.02,87.12,87.02,87.06,80194.0,51.6003,51.6596,51.6003,51.624,80194.0
2015-07-28 09:40:00,87.05,87.05,86.98,87.03,308863.0,51.6181,51.6181,51.5766,51.6062,308863.0
2015-07-28 09:45:00,87.02,87.02,86.97,86.97,17182.0,51.6003,51.6003,51.5706,51.5706,17182.0
2015-07-28 09:50:00,86.97,87.0,86.96,87.0,126354.0,51.5706,51.5884,51.5647,51.5884,126354.0
2015-07-28 09:55:00,87.0,87.04,87.0,87.04,31854.0,51.5884,51.6121,51.5884,51.6121,31854.0
2015-07-28 10:00:00,87.03,87.04,87.0,87.03,65000.0,51.6062,51.6121,51.5884,51.6062,65000.0
2015-07-28 10:05:00,87.02,87.03,86.99,87.02,682282.0,51.6003,51.6062,51.5825,51.6003,682282.0
2015-07-28 10:10:00,87.02,87.05,87.01,87.03,127234.0,51.6003,51.6181,51.5944,51.6062,127234.0
2015-07-28 10:15:00,87.03,87.04,86.99,87.0,91792.0,51.6062,51.6121,51.5825,51.5884,91792.0
2015-07-28 10:20:00,87.01,87.01,86.97,86.97,56836.0,51.5944,51.5944,51.5706,51.5706,56836.0
2015-07-28 10:25:00,86.98,86.98,86.95,86.95,38309.0,51.5766,51.5766,51.5588,51.5588,38309.0
2015-07-28 10:30:00,86.95,86.97,86.93,86.94,130839.0,51.5588,51.5706,51.5469,51.5529,130839.0
2015-07-28 10:35:00,86.95,86.95,86.93,86.95,26676.0,51.5588,51.5588,51.5469,51.5588,26676.0
2015-07-28 10:40:00,86.94,86.97,86.94,86.97,53368.0,51.5529,51.5706,51.5529,51.5706,53368.0
2015-07-28 10:45:00,86.97,86.98,86.96,86.97,19132.0,51.5706,51.5766,51.5647,51.5706,19132.0
2015-07-28 10:50:00,86.97,86.99,86.96,86.99,50467.0,51.5706,51.5825,51.5647,51.5825,50467.0
2015-07-28 10:55:00,86.98,87.06,86.98,87.06,82197.0,51.5766,51.624,51.5766,51.624,82197.0
2015-07-28 11:00:00,87.06,87.1,87.05,87.09,60400.0,51.624,51.6477,51.6181,51.6418,60400.0
2015-07-28 11:05:00,87.09,87.12,87.08,87.12,135579.0,51.6418,51.6596,51.6359,51.6596,135579.0
2015-07-28 11:10:00,87.12,87.18,87.1,87.15,191688.0,51.6596,51.6952,51.6477,51.6774,191688.0
2015-07-28 11:15:00,87.15,87.16,87.09,87.1,88920.0,51.6774,51.6833,51.6418,51.6477,88920.0
2015-07-28 11:20:00,87.1,87.11,87.08,87.11,133963.0,51.6477,51.6537,51.6359,51.6537,133963.0
2015-07-28 11:25:00,87.11,87.16,87.11,87.15,62946.0,51.6537,51.6833,51.6537,51.6774,62946.0
2015-07-28 11:30:00,87.16,87.19,87.12,87.15,79093.0,51.6833,51.7011,51.6596,51.6774,79093.0
2015-07-28 11:35:00,87.15,87.17,87.14,87.16,37601.0,51.6774,51.6892,51.6714,51.6833,37601.0
2015-07-28 11:40:00,87.16,87.19,87.15,87.19,100303.0,51.6833,51.7011,51.6774,51.7011,100303.0
2015-07-28 11:45:00,87.18,87.23,87.18,87.2,101363.0,51.6952,51.7248,51.6952,51.707,101363.0
2015-07-28 11:50:00,87.2,87.2,87.15,87.15,50751.0,51.707,51.707,51.6774,51.6774,50751.0
2015-07-28 11:55:00,87.16,87.16,87.14,87.15,38410.0,51.6833,51.6833,51.6714,51.6774,38410.0
2015-07-28 12:00:00,87.15,87.21,87.13,87.17,121490.0,51.6774,51.713,51.6655,51.6892,121490.0
2015-07-28 12:05:00,87.18,87.23,87.18,87.22,120907.0,51.6952,51.7248,51.6952,51.7189,120907.0
2015-07-28 12:10:00,87.23,87.27,87.21,87.26,213510.0,51.7248,51.7485,51.713,51.7426,213510.0
2015-07-28 12:15:00,87.26,87.31,87.25,87.3,223060.0,51.7426,51.7723,51.7367,51.7663,223060.0
2015-07-28 12:20:00,87.3,87.34,87.29,87.31,48186.0,51.7663,51.79,51.7604,51.7723,48186.0
2015-07-28 12:25:00,87.31,87.36,87.31,87.36,53804.0,51.7723,51.8019,51.7723,51.8019,53804.0
2015-07-28 12:30:00,87.36,87.36,87.33,87.35,151092.0,51.8019,51.8019,51.7841,51.796,151092.0
2015-07-28 12:35:00,87.34,87.36,87.28,87.3,237494.0,51.79,51.8019,51.7545,51.7663,237494.0
2015-07-28 12:40:00,87.3,87.3,87.28,87.28,56669.0,51.7663,51.7663,51.7545,51.7545,56669.0
2015-07-28 12:45:00,87.28,87.32,87.28,87.32,57184.0,51.7545,51.7782,51.7545,51.7782,57184.0
2015-07-28 12:50:00,87.31,87.32,87.29,87.31,60775.0,51.7723,51.7782,51.7604,51.7723,60775.0
2015-07-28 12:55:00,87.32,87.34,87.29,87.3,49443.0,51.7782,51.79,51.7604,51.7663,49443.0
2015-07-28 13:00:00,87.31,87.32,87.25,87.28,202146.0,51.7723,51.7782,51.7367,51.7545,202146.0
2015-07-28 13:05:00,87.28,87.32,87.28,87.32,33740.0,51.7545,51.7782,51.7545,51.7782,33740.0
2015-07-28 13:10:00,87.32,87.35,87.31,87.34,31973.0,51.7782,51.796,51.7723,51.79,31973.0
2015-07-28 13:15:00,87.34,87.34,87.33,87.34,15316.0,51.79,51.79,51.7841,51.79,15316.0
2015-07-28 13:20:00,87.33,87.34,87.31,87.33,132602.0,51.7841,51.79,51.7723,51.7841,132602.0
2015-07-28 13:25:00,87.33,87.37,87.32,87.37,53326.0,51.7841,51.8078,51.7782,51.8078,53326.0
2015-07-28 13:30:00,87.37,87.41,87.35,87.36,246744.0,51.8078,51.8315,51.796,51.8019,246744.0
2015-07-28 13:35:00,87.36,87.38,87.36,87.37,82674.0,51.8019,51.8138,51.8019,51.8078,82674.0
2015-07-28 13:40:00,87.37,87.39,87.36,87.39,44635.0,51.8078,51.8197,51.8019,51.8197,44635.0
2015-07-28 13:45:00,87.39,87.4,87.36,87.38,130194.0,51.8197,51.8256,51.8019,51.8138,130194.0
2015-07-28 13:50:00,87.38,87.39,87.38,87.39,34464.0,51.8138,51.8197,51.8138,51.8197,34464.0
2015-07-28 13:55:00,87.38,87.41,87.37,87.4,75174.0,51.8138,51.8315,51.8078,51.8256,75174.0
2015-07-28 14:00:00,87.41,87.41,87.4,87.4,91281.0,51.8315,51.8315,51.8256,51.8256,91281.0
2015-07-28 14:05:00,87.4,87.43,87.4,87.42,103807.0,51.8256,51.8434,51.8256,51.8375,103807.0
2015-07-28 14:10:00,87.43,87.45,87.36,87.39,1513877.0,51.8434,51.8553,51.8019,51.8197,1513877.0
2015-07-28 14:15:00,87.39,87.39,87.37,87.39,79862.0,51.8197,51.8197,51.8078,51.8197,79862.0
2015-07-28 14:20:00,87.39,87.39,87.35,87.35,34026.0,51.8197,51.8197,51.796,51.796,34026.0
2015-07-28 14:25:00,87.35,87.36,87.35,87.35,18658.0,51.796,51.8019,51.796,51.796,18658.0
2015-07-28 14:30:00,87.35,87.36,87.31,87.34,22311.0,51.796,51.8019,51.7723,51.79,22311.0
2015-07-28 14:35:00,87.31,87.32,87.31,87.31,15642.0,51.7723,51.7782,51.7723,51.7723,15642.0
2015-07-28 14:40:00,87.32,87.32,87.3,87.31,105530.0,51.7782,51.7782,51.7663,51.7723,105530.0
2015-07-28 14:45:00,87.31,87.34,87.3,87.34,39226.0,51.7723,51.79,51.7663,51.79,39226.0
2015-07-28 14:50:00,87.33,87.34,87.33,87.34,22023.0,51.7841,51.79,51.7841,51.79,22023.0
2015-07-28 14:55:00,87.33,87.35,87.33,87.34,82940.0,51.7841,51.796,51.7841,51.79,82940.0
2015-07-28 15:00:00,87.34,87.35,87.32,87.33,51020.0,51.79,51.796,51.7782,51.7841,51020.0
2015-07-28 15:05:00,87.32,87.33,87.32,87.33,25091.0,51.7782,51.7841,51.7782,51.7841,25091.0
2015-07-28 15:10:00,87.32,87.33,87.32,87.33,28885.0,51.7782,51.7841,51.7782,51.7841,28885.0
2015-07-28 15:15:00,87.33,87.34,87.32,87.34,32673.0,51.7841,51.79,51.7782,51.79,32673.0
2015-07-28 15:20:00,87.33,87.35,87.32,87.32,174657.0,51.7841,51.796,51.7782,51.7782,174657.0
2015-07-28 15:25:00,87.32,87.33,87.32,87.32,100662.0,51.7782,51.7841,51.7782,51.7782,100662.0
2015-07-28 15:30:00,87.32,87.34,87.31,87.33,142765.0,51.7782,51.79,51.7723,51.7841,142765.0
2015-07-28 15:35:00,87.34,87.34,87.33,87.33,30423.0,51.79,51.79,51.7841,51.7841,30423.0
2015-07-28 15:40:00,87.33,87.36,87.32,87.36,105391.0,51.7841,51.8019,51.7782,51.8019,105391.0
2015-07-28 15:45:00,87.35,87.37,87.34,87.35,112283.0,51.796,51.8078,51.79,51.796,112283.0
2015-07-28 15:50:00,87.36,87.36,87.33,87.33,64139.0,51.8019,51.8019,51.7841,51.7841,64139.0
2015-07-28 15:55:00,87.34,87.36,87.32,87.35,131615.0,51.79,51.8019,51.7782,51.796,131615.0
2015-07-29 09:30:00,87.35,87.63,87.35,87.61,95136.0,51.796,51.962,51.796,51.9501,95136.0
2015-07-29 09:35:00,87.59,87.61,87.48,87.55,49607.0,51.9383,51.9501,51.8731,51.9146,49607.0
2015-07-29 09:40:00,87.56,87.58,87.53,87.55,222163.0,51.9205,51.9324,51.9027,51.9146,222163.0
2015-07-29 09:45:00,87.55,87.56,87.53,87.53,154024.0,51.9146,51.9205,51.9027,51.9027,154024.0
2015-07-29 09:50:00,87.53,87.53,87.43,87.49,70666.0,51.9027,51.9027,51.8434,51.879,70666.0
2015-07-29 09:55:00,87.5,87.54,87.5,87.52,94091.0,51.8849,51.9086,51.8849,51.8968,94091.0
2015-07-29 10:00:00,87.52,87.53,87.49,87.5,14790.0,51.8968,51.9027,51.879,51.8849,14790.0
2015-07-29 10:05:00,87.5,87.55,87.49,87.54,47447.0,51.8849,51.9146,51.879,51.9086,47447.0
2015-07-29 10:10:00,87.54,87.54,87.51,87.52,27938.0,51.9086,51.9086,51.8908,51.8968,27938.0
2015-07-29 10:15:00,87.52,87.53,87.5,87.52,37876.0,51.8968,51.9027,51.8849,51.8968,37876.0
2015-07-29 10:20:00,87.51,87.54,87.51,87.52,111971.0,51.8908,51.9086,51.8908,51.8968,111971.0
2015-07-29 10:25:00,87.51,87.52,87.51,87.52,25370.0,51.8908,51.8968,51.8908,51.8968,25370.0
2015-07-29 10:30:00,87.52,87.58,87.51,87.58,82178.0,51.8968,51.9324,51.8908,51.9324,82178.0
2015-07-29 10:35:00,87.59,87.62,87.56,87.61,77439.0,51.9383,51.9561,51.9205,51.9501,77439.0
2015-07-29 10:40:00,87.61,87.62,87.57,87.6,49122.0,51.9501,51.9561,51.9264,51.9442,49122.0
2015-07-29 10:45:00,87.61,87.63,87.6,87.62,15616.0,51.9501,51.962,51.9442,51.9561,15616.0
2015-07-29 10:50:00,87.63,87.64,87.62,87.63,30454.0,51.962,51.9679,51.9561,51.962,30454.0
2015-07-29 10:55:00,87.64,87.64,87.57,87.62,162921.0,51.9679,51.9679,51.9264,51.9561,162921.0
2015-07-29 11:00:00,87.62,87.63,87.58,87.61,54835.0,51.9561,51.962,51.9324,51.9501,54835.0
2015-07-29 11:05:00,87.61,87.62,87.6,87.62,121179.0,51.9501,51.9561,51.9442,51.9561,121179.0
2015-07-29 11:10:00,87.62,87.66,87.61,87.63,262377.0,51.9561,51.9798,51.9501,51.962,262377.0
2015-07-29 11:15:00,87.64,87.68,87.64,87.67,164892.0,51.9679,51.9916,51.9679,51.9857,164892.0
2015-07-29 11:20:00,87.67,87.7,87.66,87.67,318740.0,51.9857,52.0035,51.9798,51.9857,318740.0
2015-07-29 11:25:00,87.67,87.68,87.65,87.66,161852.0,51.9857,51.9916,51.9739,51.9798,161852.0
2015-07-29 11:30:00,87.66,87.68,87.66,87.67,59001.0,51.9798,51.9916,51.9798,51.9857,59001.0
2015-07-29 11:35:00,87.67,87.7,87.66,87.69,80690.0,51.9857,52.0035,51.9798,51.9976,80690.0
2015-07-29 11:40:00,87.69,87.69,87.68,87.69,4797.0,51.9976,51.9976,51.9916,51.9976,4797.0
2015-07-29 11:45:00,87.69,87.7,87.68,87.69,52305.0,51.9976,52.0035,51.9916,51.9976,52305.0
2015-07-29 11:50:00,87.68,87.7,87.67,87.69,180689.0,51.9916,52.0035,51.9857,51.9976,180689.0
2015-07-29 11:55:00,87.69,87.69,87.68,87.69,9960.0,51.9976,51.9976,51.9916,51.9976,9960.0
2015-07-29 12:00:00,87.69,87.72,87.68,87.7,94347.0,51.9976,52.0154,51.9916,52.0035,94347.0
2015-07-29 12:05:00,87.7,87.71,87.68,87.7,83263.0,52.0035,52.0094,51.9916,52.0035,83263.0
2015-07-29 12:10:00,87.7,87.7,87.69,87.7,8602.0,52.0035,52.0035,51.9976,52.0035,8602.0
2015-07-29 12:15:00,87.69,87.7,87.69,87.69,38616.0,51.9976,52.0035,51.9976,51.9976,38616.0
2015-07-29 12:20:00,87.7,87.7,87.69,87.69,15969.0,52.0035,52.0035,51.9976,51.9976,15969.0
2015-07-29 12:25:00,87.7,87.7,87.68,87.69,44849.0,52.0035,52.0035,51.9916,51.9976,44849.0
2015-07-29 12:30:00,87.69,87.7,87.69,87.69,41867.0,51.9976,52.0035,51.9976,51.9976,41867.0
2015-07-29 12:35:00,87.68,87.7,87.68,87.69,28225.0,51.9916,52.0035,51.9916,51.9976,28225.0
2015-07-29 12:40:00,87.69,87.69,87.68,87.69,12775.0,51.9976,51.9976,51.9916,51.9976,12775.0
2015-07-29 12:45:00,87.69,87.69,87.68,87.69,14810.0,51.9976,51.9976,51.9916,51.9976,14810.0
2015-07-29 12:50:00,87.69,87.69,87.67,87.69,26102.0,51.9976,51.9976,51.9857,51.9976,26102.0
2015-07-29 12:55:00,87.69,87.69,87.67,87.67,16198.0,51.9976,51.9976,51.9857,51.9857,16198.0
2015-07-29 13:00:00,87.67,87.68,87.67,87.67,3539.0,51.9857,51.9916,51.9857,51.9857,3539.0
2015-07-29 13:05:00,87.67,87.68,87.67,87.67,51216.0,51.9857,51.9916,51.9857,51.9857,51216.0
2015-07-29 13:10:00,87.67,87.7,87.67,87.7,10935.0,51.9857,52.0035,51.9857,52.0035,10935.0
2015-07-29 13:15:00,87.7,87.72,87.69,87.72,332374.0,52.0035,52.0154,51.9976,52.0154,332374.0
2015-07-29 13:20:00,87.72,87.72,87.71,87.72,5700.0,52.0154,52.0154,52.0094,52.0154,5700.0
2015-07-29 13:25:00,87.71,87.72,87.7,87.71,46156.0,52.0094,52.0154,52.0035,52.0094,46156.0
2015-07-29 13:30:00,87.72,87.72,87.7,87.7,66420.0,52.0154,52.0154,52.0035,52.0035,66420.0
2015-07-29 13:35:00,87.7,87.72,87.7,87.72,16712.0,52.0035,52.0154,52.0035,52.0154,16712.0
2015-07-29 13:40:00,87.71,87.72,87.71,87.71,10492.0,52.0094,52.0154,52.0094,52.0094,10492.0
2015-07-29 13:45:00,87.71,87.72,87.71,87.71,38140.0,52.0094,52.0154,52.0094,52.0094,38140.0
2015-07-29 13:50:00,87.72,87.73,87.71,87.72,47468.0,52.0154,52.0213,52.0094,52.0154,47468.0
2015-07-29 13:55:00,87.73,87.74,87.71,87.73,53701.0,52.0213,52.0272,52.0094,52.0213,53701.0
2015-07-29 14:00:00,87.73,87.91,87.72,87.73,158124.0,52.0213,52.128,52.0154,52.0213,158124.0
2015-07-29 14:05:00,87.76,87.81,87.75,87.77,64636.0,52.0391,52.0687,52.0332,52.045,64636.0
2015-07-29 14:10:00,87.76,87.77,87.72,87.73,107055.0,52.0391,52.045,52.0154,52.0213,107055.0
2015-07-29 14:15:00,87.73,87.76,87.71,87.76,132839.0,52.0213,52.0391,52.0094,52.0391,132839.0
2015-07-29 14:20:00,87.76,87.79,87.75,87.79,77785.0,52.0391,52.0569,52.0332,52.0569,77785.0
2015-07-29 14:25:00,87.78,87.83,87.78,87.8,118385.0,52.0509,52.0806,52.0509,52.0628,118385.0
2015-07-29 14:30:00,87.79,87.8,87.77,87.77,142903.0,52.0569,52.0628,52.045,52.045,142903.0
2015-07-29 14:35:00,87.78,87.78,87.76,87.78,107277.0,52.0509,52.0509,52.0391,52.0509,107277.0
2015-07-29 14:40:00,87.78,87.8,87.75,87.8,175589.0,52.0509,52.0628,52.0332,52.0628,175589.0
2015-07-29 14:45:00,87.8,87.88,87.79,87.87,424977.0,52.0628,52.1102,52.0569,52.1043,424977.0
2015-07-29 14:50:00,87.87,87.88,87.85,87.86,119316.0,52.1043,52.1102,52.0925,52.0984,119316.0
2015-07-29 14:55:00,87.86,87.89,87.85,87.88,75174.0,52.0984,52.1162,52.0925,52.1102,75174.0
2015-07-29 15:00:00,87.89,87.89,87.82,87.84,70078.0,52.1162,52.1162,52.0747,52.0865,70078.0
2015-07-29 15:05:00,87.84,87.85,87.82,87.82,25730.0,52.0865,52.0925,52.0747,52.0747,25730.0
2015-07-29 15:10:00,87.83,87.85,87.82,87.85,89895.0,52.0806,52.0925,52.0747,52.0925,89895.0
2015-07-29 15:15:00,87.85,87.85,87.82,87.84,62991.0,52.0925,52.0925,52.0747,52.0865,62991.0
2015-07-29 15:20:00,87.84,87.88,87.83,87.86,33125.0,52.0865,52.1102,52.0806,52.0984,33125.0
2015-07-29 15:25:00,87.87,87.88,87.84,87.86,55747.0,52.1043,52.1102,52.0865,52.0984,55747.0
2015-07-29 15:30:00,87.86,87.88,87.85,87.88,58481.0,52.0984,52.1102,52.0925,52.1102,58481.0
2015-07-29 15:35:00,87.88,87.89,87.86,87.88,58278.0,52.1102,52.1162,52.0984,52.1102,58278.0
2015-07-29 15:40:00,87.88,87.89,87.87,87.89,168767.0,52.1102,52.1162,52.1043,52.1162,168767.0
2015-07-29 15:45:00,87.88,87.9,87.88,87.89,58844.0,52.1102,52.1221,52.1102,52.1162,58844.0
2015-07-29 15:50:00,87.89,87.9,87.87,87.88,120671.0,52.1162,52.1221,52.1043,52.1102,120671.0
2015-07-29 15:55:00,87.88,87.93,87.86,87.88,321213.0,52.1102,52.1399,52.0984,52.1102,321213.0
2015-07-30 09:30:00,87.81,87.98,87.81,87.94,127643.0,52.0687,52.1695,52.0687,52.1458,127643.0
2015-07-30 09:35:00,87.95,87.96,87.91,87.92,63295.0,52.1518,52.1577,52.128,52.134,63295.0
2015-07-30 09:40:00,87.92,87.92,87.82,87.88,84139.0,52.134,52.134,52.0747,52.1102,84139.0
2015-07-30 09:45:00,87.89,87.89,87.84,87.85,80829.0,52.1162,52.1162,52.0865,52.0925,80829.0
2015-07-30 09:50:00,87.84,87.92,87.84,87.92,35456.0,52.0865,52.134,52.0865,52.134,35456.0
2015-07-30 09:55:00,87.93,87.96,87.92,87.93,58065.0,52.1399,52.1577,52.134,52.1399,58065.0
2015-07-30 10:00:00,87.92,87.97,87.91,87.96,96369.0,52.134,52.1636,52.128,52.1577,96369.0
2015-07-30 10:05:00,87.95,88.0,87.94,88.0,43535.0,52.1518,52.1814,52.1458,52.1814,43535.0
2015-07-30 10:10:00,87.99,88.03,87.98,88.02,139705.0,52.1755,52.1992,52.1695,52.1933,139705.0
2015-07-30 10:15:00,88.02,88.05,88.01,88.04,48786.0,52.1933,52.211,52.1873,52.2051,48786.0
2015-07-30 10:20:00,88.05,88.06,88.04,88.06,105805.0,52.211,52.217,52.2051,52.217,105805.0
2015-07-30 10:25:00,88.06,88.07,88.04,88.07,78680.0,52.217,52.2229,52.2051,52.2229,78680.0
2015-07-30 10:30:00,88.07,88.1,88.04,88.04,121437.0,52.2229,52.2407,52.2051,52.2051,121437.0
2015-07-30 10:35:00,88.03,88.06,88.0,88.03,60399.0,52.1992,52.217,52.1814,52.1992,60399.0
2015-07-30 10:40:00,88.03,88.07,88.03,88.03,45888.0,52.1992,52.2229,52.1992,52.1992,45888.0
2015-07-30 10:45:00,88.04,88.06,88.0,88.01,104636.0,52.2051,52.217,52.1814,52.1873,104636.0
2015-07-30 10:50:00,88.01,88.01,88.0,88.01,38471.0,52.1873,52.1873,52.1814,52.1873,38471.0
2015-07-30 10:55:00,88.0,88.01,87.97,87.98,54862.0,52.1814,52.1873,52.1636,52.1695,54862.0
2015-07-30 11:00:00,87.98,88.01,87.97,88.01,21733.0,52.1695,52.1873,52.1636,52.1873,21733.0
2015-07-30 11:05:00,88.01,88.02,87.95,87.95,122976.0,52.1873,52.1933,52.1518,52.1518,122976.0
2015-07-30 11:10:00,87.95,87.97,87.93,87.95,130397.0,52.1518,52.1636,52.1399,52.1518,130397.0
2015-07-30 11:15:00,87.95,87.98,87.95,87.96,149625.0,52.1518,52.1695,52.1518,52.1577,149625.0
2015-07-30 11:20:00,87.96,87.99,87.96,87.98,57900.0,52.1577,52.1755,52.1577,52.1695,57900.0
2015-07-30 11:25:00,87.98,87.99,87.97,87.98,44558.0,52.1695,52.1755,52.1636,52.1695,44558.0
2015-07-30 11:30:00,87.98,88.0,87.98,88.0,56719.0,52.1695,52.1814,52.1695,52.1814,56719.0
2015-07-30 11:35:00,88.0,88.03,87.99,88.03,40248.0,52.1814,52.1992,52.1755,52.1992,40248.0
2015-07-30 11:40:00,88.03,88.03,87.98,88.0,65875.0,52.1992,52.1992,52.1695,52.1814,65875.0
2015-07-30 11:45:00,88.0,88.07,87.99,88.02,96634.0,52.1814,52.2229,52.1755,52.1933,96634.0
2015-07-30 11:50:00,88.01,88.02,87.98,88.0,52726.0,52.1873,52.1933,52.1695,52.1814,52726.0
2015-07-30 11:55:00,88.0,88.01,87.99,88.01,41985.0,52.1814,52.1873,52.1755,52.1873,41985.0
2015-07-30 12:00:00,88.01,88.09,88.0,88.09,58879.0,52.1873,52.2348,52.1814,52.2348,58879.0
2015-07-30 12:05:00,88.08,88.12,88.08,88.11,97731.0,52.2288,52.2526,52.2288,52.2466,97731.0
2015-07-30 12:10:00,88.11,88.12,88.08,88.1,45356.0,52.2466,52.2526,52.2288,52.2407,45356.0
2015-07-30 12:15:00,88.09,88.1,88.05,88.08,53596.0,52.2348,52.2407,52.211,52.2288,53596.0
2015-07-30 12:20:00,88.08,88.08,88.07,88.08,41608.0,52.2288,52.2288,52.2229,52.2288,41608.0
2015-07-30 12:25:00,88.07,88.08,88.07,88.08,11017.0,52.2229,52.2288,52.2229,52.2288,11017.0
2015-07-30 12:30:00,88.07,88.08,88.05,88.05,15598.0,52.2229,52.2288,52.211,52.211,15598.0
2015-07-30 12:35:00,88.06,88.06,88.03,88.05,58789.0,52.217,52.217,52.1992,52.211,58789.0
2015-07-30 12:40:00,88.05,88.06,88.04,88.06,24000.0,52.211,52.217,52.2051,52.217,24000.0
2015-07-30 12:45:00,88.06,88.06,88.05,88.05,35239.0,52.217,52.217,52.211,52.211,35239.0
2015-07-30 12:50:00,88.05,88.06,88.05,88.06,72675.0,52.211,52.217,52.211,52.217,72675.0
2015-07-30 12:55:00,88.05,88.06,88.05,88.05,47830.0,52.211,52.217,52.211,52.211,47830.0
2015-07-30 13:00:00,88.06,88.08,88.05,88.05,48847.0,52.217,52.2288,52.211,52.211,48847.0
2015-07-30 13:05:00,88.06,88.06,88.04,88.06,66834.0,52.217,52.217,52.2051,52.217,66834.0
2015-07-30 13:10:00,88.06,88.08,88.05,88.08,13306.0,52.217,52.2288,52.211,52.2288,13306.0
2015-07-30 13:15:00,88.08,88.09,88.07,88.08,22165.0,52.2288,52.2348,52.2229,52.2288,22165.0
2015-07-30 13:20:00,88.08,88.09,88.06,88.06,30946.0,52.2288,52.2348,52.217,52.217,30946.0
2015-07-30 13:25:00,88.07,88.07,88.06,88.07,20195.0,52.2229,52.2229,52.217,52.2229,20195.0
2015-07-30 13:30:00,88.07,88.08,88.05,88.05,23491.0,52.2229,52.2288,52.211,52.211,23491.0
2015-07-30 13:35:00,88.06,88.07,88.05,88.06,19033.0,52.217,52.2229,52.211,52.217,19033.0
2015-07-30 13:40:00,88.06,88.07,88.05,88.07,29116.0,52.217,52.2229,52.211,52.2229,29116.0
2015-07-30 13:45:00,88.07,88.08,88.06,88.07,22221.0,52.2229,52.2288,52.217,52.2229,22221.0
2015-07-30 13:50:00,88.08,88.08,88.06,88.08,44069.0,52.2288,52.2288,52.217,52.2288,44069.0
2015-07-30 13:55:00,88.07,88.08,88.06,88.07,72558.0,52.2229,52.2288,52.217,52.2229,72558.0
2015-07-30 14:00:00,88.08,88.08,88.07,88.07,39142.0,52.2288,52.2288,52.2229,52.2229,39142.0
2015-07-30 14:05:00,88.07,88.08,88.07,88.08,20933.0,52.2229,52.2288,52.2229,52.2288,20933.0
2015-07-30 14:10:00,88.08,88.09,88.07,88.08,22969.0,52.2288,52.2348,52.2229,52.2288,22969.0
2015-07-30 14:15:00,88.09,88.1,88.08,88.08,43905.0,52.2348,52.2407,52.2288,52.2288,43905.0
2015-07-30 14:20:00,88.09,88.1,88.09,88.1,13410.0,52.2348,52.2407,52.2348,52.2407,13410.0
2015-07-30 14:25:00,88.09,88.1,88.09,88.1,25086.0,52.2348,52.2407,52.2348,52.2407,25086.0
2015-07-30 14:30:00,88.1,88.13,88.09,88.13,48013.0,52.2407,52.2585,52.2348,52.2585,48013.0
2015-07-30 14:35:00,88.12,88.13,88.08,88.1,46050.0,52.2526,52.2585,52.2288,52.2407,46050.0
2015-07-30 14:40:00,88.11,88.13,88.1,88.12,64905.0,52.2466,52.2585,52.2407,52.2526,64905.0
2015-07-30 14:45:00,88.12,88.12,88.09,88.1,66328.0,52.2526,52.2526,52.2348,52.2407,66328.0
2015-07-30 14:50:00,88.09,88.13,88.09,88.13,37763.0,52.2348,52.2585,52.2348,52.2585,37763.0
2015-07-30 14:55:00,88.13,88.14,88.11,88.13,31395.0,52.2585,52.2644,52.2466,52.2585,31395.0
2015-07-30 15:00:00,88.13,88.14,88.12,88.13,30026.0,52.2585,52.2644,52.2526,52.2585,30026.0
2015-07-30 15:05:00,88.13,88.13,88.1,88.11,42351.0,52.2585,52.2585,52.2407,52.2466,42351.0
2015-07-30 15:10:00,88.11,88.13,88.1,88.12,37058.0,52.2466,52.2585,52.2407,52.2526,37058.0
2015-07-30 15:15:00,88.12,88.14,88.11,88.12,68487.0,52.2526,52.2644,52.2466,52.2526,68487.0
2015-07-30 15:20:00,88.13,88.13,88.12,88.13,27002.0,52.2585,52.2585,52.2526,52.2585,27002.0
2015-07-30 15:25:00,88.13,88.13,88.11,88.12,103275.0,52.2585,52.2585,52.2466,52.2526,103275.0
2015-07-30 15:30:00,88.12,88.13,88.11,88.13,20186.0,52.2526,52.2585,52.2466,52.2585,20186.0
2015-07-30 15:35:00,88.13,88.13,88.12,88.13,36384.0,52.2585,52.2585,52.2526,52.2585,36384.0
2015-07-30 15:40:00,88.13,88.13,88.11,88.12,60270.0,52.2585,52.2585,52.2466,52.2526,60270.0
2015-07-30 15:45:00,88.12,88.14,88.11,88.13,71472.0,52.2526,52.2644,52.2466,52.2585,71472.0
2015-07-30 15:50:00,88.13,88.17,88.12,88.17,209024.0,52.2585,52.2822,52.2526,52.2822,209024.0
2015-07-30 15:55:00,88.16,88.17,88.08,88.09,341325.0,52.2763,52.2822,52.2288,52.2348,341325.0
2015-07-31 09:30:00,88.01,88.24,88.01,88.17,54467.0,52.1873,52.3237,52.1873,52.2822,54467.0
2015-07-31 09:35:00,88.15,88.18,88.15,88.17,19659.0,52.2703,52.2881,52.2703,52.2822,19659.0
2015-07-31 09:40:00,88.14,88.18,88.12,88.13,13416.0,52.2644,52.2881,52.2526,52.2585,13416.0
2015-07-31 09:45:00,88.12,88.2,88.12,88.15,44587.0,52.2526,52.3,52.2526,52.2703,44587.0
2015-07-31 09:50:00,88.15,88.2,88.14,88.2,46749.0,52.2703,52.3,52.2644,52.3,46749.0
2015-07-31 09:55:00,88.19,88.2,88.17,88.18,10906.0,52.2941,52.3,52.2822,52.2881,10906.0
2015-07-31 10:00:00,88.19,88.21,88.13,88.14,132045.0,52.2941,52.3059,52.2585,52.2644,132045.0
2015-07-31 10:05:00,88.15,88.18,88.14,88.18,406236.0,52.2703,52.2881,52.2644,52.2881,406236.0
2015-07-31 10:10:00,88.18,88.19,88.15,88.17,68228.0,52.2881,52.2941,52.2703,52.2822,68228.0
2015-07-31 10:15:00,88.17,88.21,88.17,88.2,90897.0,52.2822,52.3059,52.2822,52.3,90897.0
2015-07-31 10:20:00,88.2,88.23,88.2,88.22,73765.0,52.3,52.3178,52.3,52.3119,73765.0
2015-07-31 10:25:00,88.22,88.23,88.2,88.21,120293.0,52.3119,52.3178,52.3,52.3059,120293.0
2015-07-31 10:30:00,88.21,88.22,88.18,88.19,279650.0,52.3059,52.3119,52.2881,52.2941,279650.0
2015-07-31 10:35:00,88.19,88.19,88.17,88.17,14323.0,52.2941,52.2941,52.2822,52.2822,14323.0
2015-07-31 10:40:00,88.17,88.18,88.15,88.15,371310.0,52.2822,52.2881,52.2703,52.2703,371310.0
2015-07-31 10:45:00,88.15,88.17,88.12,88.12,33883.0,52.2703,52.2822,52.2526,52.2526,33883.0
2015-07-31 10:50:00,88.13,88.16,88.12,88.16,53124.0,52.2585,52.2763,52.2526,52.2763,53124.0
2015-07-31 10:55:00,88.15,88.17,88.15,88.15,28411.0,52.2703,52.2822,52.2703,52.2703,28411.0
2015-07-31 11:00:00,88.16,88.16,88.15,88.15,18209.0,52.2763,52.2763,52.2703,52.2703,18209.0
2015-07-31 11:05:00,88.15,88.16,88.15,88.16,16991.0,52.2703,52.2763,52.2703,52.2763,16991.0
2015-07-31 11:10:00,88.16,88.17,88.15,88.17,181014.0,52.2763,52.2822,52.2703,52.2822,181014.0
2015-07-31 11:15:00,88.17,88.2,88.17,88.2,83861.0,52.2822,52.3,52.2822,52.3,83861.0
2015-07-31 11:20:00,88.2,88.21,88.18,88.2,25922.0,52.3,52.3059,52.2881,52.3,25922.0
2015-07-31 11:25:00,88.2,88.22,88.19,88.22,93825.0,52.3,52.3119,52.2941,52.3119,93825.0
2015-07-31 11:30:00,88.21,88.22,88.2,88.22,122186.0,52.3059,52.3119,52.3,52.3119,122186.0
2015-07-31 11:35:00,88.22,88.23,88.21,88.22,71931.0,52.3119,52.3178,52.3059,52.3119,71931.0
2015-07-31 11:40:00,88.22,88.22,88.19,88.2,32753.0,52.3119,52.3119,52.2941,52.3,32753.0
2015-07-31 11:45:00,88.2,88.21,88.19,88.19,20261.0,52.3,52.3059,52.2941,52.2941,20261.0
2015-07-31 11:50:00,88.2,88.2,88.19,88.2,92777.0,52.3,52.3,52.2941,52.3,92777.0
2015-07-31 11:55:00,88.2,88.2,88.17,88.18,37383.0,52.3,52.3,52.2822,52.2881,37383.0
2015-07-31 12:00:00,88.18,88.19,88.17,88.18,40796.0,52.2881,52.2941,52.2822,52.2881,40796.0
2015-07-31 12:05:00,88.19,88.19,88.18,88.18,7131.0,52.2941,52.2941,52.2881,52.2881,7131.0
2015-07-31 12:10:00,88.19,88.19,88.18,88.19,25288.0,52.2941,52.2941,52.2881,52.2941,25288.0
2015-07-31 12:15:00,88.19,88.19,88.18,88.18,54551.0,52.2941,52.2941,52.2881,52.2881,54551.0
2015-07-31 12:20:00,88.18,88.18,88.15,88.16,54366.0,52.2881,52.2881,52.2703,52.2763,54366.0
2015-07-31 12:25:00,88.16,88.16,88.15,88.16,11717.0,52.2763,52.2763,52.2703,52.2763,11717.0
2015-07-31 12:30:00,88.15,88.15,88.13,88.13,29855.0,52.2703,52.2703,52.2585,52.2585,29855.0
2015-07-31 12:35:00,88.13,88.14,88.11,88.12,17042.0,52.2585,52.2644,52.2466,52.2526,17042.0
2015-07-31 12:40:00,88.13,88.13,88.12,88.13,13729.0,52.2585,52.2585,52.2526,52.2585,13729.0
2015-07-31 12:45:00,88.13,88.14,88.1,88.1,28026.0,52.2585,52.2644,52.2407,52.2407,28026.0
2015-07-31 12:50:00,88.1,88.11,88.08,88.1,79188.0,52.2407,52.2466,52.2288,52.2407,79188.0
2015-07-31 12:55:00,88.09,88.1,88.09,88.1,16968.0,52.2348,52.2407,52.2348,52.2407,16968.0
2015-07-31 13:00:00,88.09,88.1,88.09,88.09,8360.0,52.2348,52.2407,52.2348,52.2348,8360.0
2015-07-31 13:05:00,88.1,88.1,88.08,88.09,8802.0,52.2407,52.2407,52.2288,52.2348,8802.0
2015-07-31 13:10:00,88.09,88.09,88.07,88.08,66990.0,52.2348,52.2348,52.2229,52.2288,66990.0
2015-07-31 13:15:00,88.08,88.09,88.07,88.07,51652.0,52.2288,52.2348,52.2229,52.2229,51652.0
2015-07-31 13:20:00,88.07,88.08,88.04,88.04,68272.0,52.2229,52.2288,52.2051,52.2051,68272.0
2015-07-31 13:25:00,88.05,88.06,88.02,88.03,210662.0,52.211,52.217,52.1933,52.1992,210662.0
2015-07-31 13:30:00,88.03,88.03,88.0,88.03,74188.0,52.1992,52.1992,52.1814,52.1992,74188.0
2015-07-31 13:35:00,88.03,88.03,88.0,88.01,40225.0,52.1992,52.1992,52.1814,52.1873,40225.0
2015-07-31 13:40:00,88.01,88.02,88.0,88.02,14304.0,52.1873,52.1933,52.1814,52.1933,14304.0
2015-07-31 13:45:00,88.02,88.04,88.01,88.02,14454.0,52.1933,52.2051,52.1873,52.1933,14454.0
2015-07-31 13:50:00,88.02,88.02,88.01,88.02,10929.0,52.1933,52.1933,52.1873,52.1933,10929.0
2015-07-31 13:55:00,88.02,88.02,87.99,88.01,15012.0,52.1933,52.1933,52.1755,52.1873,15012.0
2015-07-31 14:00:00,88.0,88.03,88.0,88.0,58612.0,52.1814,52.1992,52.1814,52.1814,58612.0
2015-07-31 14:05:00,88.01,88.02,88.0,88.02,19704.0,52.1873,52.1933,52.1814,52.1933,19704.0
2015-07-31 14:10:00,88.02,88.02,88.0,88.02,29464.0,52.1933,52.1933,52.1814,52.1933,29464.0
2015-07-31 14:15:00,88.01,88.02,88.0,88.01,34555.0,52.1873,52.1933,52.1814,52.1873,34555.0
2015-07-31 14:20:00,88.0,88.01,87.96,87.97,106479.0,52.1814,52.1873,52.1577,52.1636,106479.0
2015-07-31 14:25:00,87.97,87.98,87.96,87.98,41488.0,52.1636,52.1695,52.1577,52.1695,41488.0
2015-07-31 14:30:00,87.98,88.0,87.95,88.0,84182.0,52.1695,52.1814,52.1518,52.1814,84182.0
2015-07-31 14:35:00,88.0,88.0,87.96,87.99,155891.0,52.1814,52.1814,52.1577,52.1755,155891.0
2015-07-31 14:40:00,87.98,88.02,87.97,88.01,48743.0,52.1695,52.1933,52.1636,52.1873,48743.0
2015-07-31 14:45:00,88.02,88.04,87.97,88.02,100953.0,52.1933,52.2051,52.1636,52.1933,100953.0
2015-07-31 14:50:00,88.02,88.03,88.01,88.03,12495.0,52.1933,52.1992,52.1873,52.1992,12495.0
2015-07-31 14:55:00,88.02,88.03,88.0,88.01,39210.0,52.1933,52.1992,52.1814,52.1873,39210.0
2015-07-31 15:00:00,88.0,88.02,88.0,88.0,26154.0,52.1814,52.1933,52.1814,52.1814,26154.0
2015-07-31 15:05:00,88.01,88.01,87.98,87.98,65395.0,52.1873,52.1873,52.1695,52.1695,65395.0
2015-07-31 15:10:00,87.98,87.99,87.97,87.98,29878.0,52.1695,52.1755,52.1636,52.1695,29878.0
2015-07-31 15:15:00,87.98,87.98,87.96,87.98,34880.0,52.1695,52.1695,52.1577,52.1695,34880.0
2015-07-31 15:20:00,87.98,87.99,87.95,87.95,42465.0,52.1695,52.1755,52.1518,52.1518,42465.0
2015-07-31 15:25:00,87.95,87.96,87.94,87.95,116696.0,52.1518,52.1577,52.1458,52.1518,116696.0
2015-07-31 15:30:00,87.95,87.98,87.94,87.97,139323.0,52.1518,52.1695,52.1458,52.1636,139323.0
2015-07-31 15:35:00,87.97,88.0,87.97,87.99,124408.0,52.1636,52.1814,52.1636,52.1755,124408.0
2015-07-31 15:40:00,87.99,88.03,87.98,88.01,76681.0,52.1755,52.1992,52.1695,52.1873,76681.0
2015-07-31 15:45:00,88.01,88.07,88.01,88.06,94231.0,52.1873,52.2229,52.1873,52.217,94231.0
2015-07-31 15:50:00,88.05,88.06,88.02,88.02,85503.0,52.211,52.217,52.1933,52.1933,85503.0
2015-07-31 15:55:00,88.03,88.04,87.94,87.99,258279.0,52.1992,52.2051,52.1458,52.1755,258279.0
2015-08-03 09:30:00,87.59,87.6,87.5,87.53,85068.0,52.1737,52.1796,52.12,52.1379,85068.0
2015-08-03 09:35:00,87.52,87.53,87.5,87.52,13071.0,52.132,52.1379,52.12,52.132,13071.0
2015-08-03 09:40:00,87.5,87.51,87.45,87.46,35317.0,52.12,52.126,52.0903,52.0962,35317.0
2015-08-03 09:45:00,87.46,87.53,87.45,87.51,49200.0,52.0962,52.1379,52.0903,52.126,49200.0
2015-08-03 09:50:00,87.51,87.56,87.48,87.54,49822.0,52.126,52.1558,52.1081,52.1439,49822.0
2015-08-03 09:55:00,87.54,87.57,87.53,87.55,36266.0,52.1439,52.1617,52.1379,52.1498,36266.0
2015-08-03 10:00:00,87.56,87.56,87.55,87.55,15772.0,52.1558,52.1558,52.1498,52.1498,15772.0
2015-08-03 10:05:00,87.55,87.56,87.54,87.55,46780.0,52.1498,52.1558,52.1439,52.1498,46780.0
2015-08-03 10:10:00,87.55,87.57,87.54,87.56,81476.0,52.1498,52.1617,52.1439,52.1558,81476.0
2015-08-03 10:15:00,87.56,87.56,87.5,87.51,21762.0,52.1558,52.1558,52.12,52.126,21762.0
2015-08-03 10:20:00,87.51,87.51,87.46,87.48,35658.0,52.126,52.126,52.0962,52.1081,35658.0
2015-08-03 10:25:00,87.48,87.5,87.46,87.49,27103.0,52.1081,52.12,52.0962,52.1141,27103.0
2015-08-03 10:30:00,87.49,87.51,87.47,87.51,26836.0,52.1141,52.126,52.1022,52.126,26836.0
2015-08-03 10:35:00,87.5,87.52,87.49,87.52,18100.0,52.12,52.132,52.1141,52.132,18100.0
2015-08-03 10:40:00,87.52,87.52,87.5,87.52,60975.0,52.132,52.132,52.12,52.132,60975.0
2015-08-03 10:45:00,87.52,87.53,87.5,87.53,46112.0,52.132,52.1379,52.12,52.1379,46112.0
2015-08-03 10:50:00,87.53,87.53,87.52,87.53,21432.0,52.1379,52.1379,52.132,52.1379,21432.0
2015-08-03 10:55:00,87.53,87.54,87.52,87.54,39058.0,52.1379,52.1439,52.132,52.1439,39058.0
2015-08-03 11:00:00,87.53,87.54,87.52,87.52,10689.0,52.1379,52.1439,52.132,52.132,10689.0
2015-08-03 11:05:00,87.53,87.53,87.52,87.53,8153.0,52.1379,52.1379,52.132,52.1379,8153.0
2015-08-03 11:10:00,87.53,87.53,87.49,87.52,80319.0,52.1379,52.1379,52.1141,52.132,80319.0
2015-08-03 11:15:00,87.52,87.53,87.51,87.53,8383.0,52.132,52.1379,52.126,52.1379,8383.0
2015-08-03 11:20:00,87.53,87.54,87.52,87.54,8128.0,52.1379,52.1439,52.132,52.1439,8128.0
2015-08-03 11:25:00,87.54,87.54,87.53,87.54,10776.0,52.1439,52.1439,52.1379,52.1439,10776.0
2015-08-03 11:30:00,87.53,87.54,87.53,87.53,68645.0,52.1379,52.1439,52.1379,52.1379,68645.0
2015-08-03 11:35:00,87.53,87.54,87.49,87.5,27804.0,52.1379,52.1439,52.1141,52.12,27804.0
2015-08-03 11:40:00,87.5,87.51,87.49,87.5,39233.0,52.12,52.126,52.1141,52.12,39233.0
2015-08-03 11:45:00,87.5,87.51,87.49,87.5,40185.0,52.12,52.126,52.1141,52.12,40185.0
2015-08-03 11:50:00,87.49,87.5,87.48,87.48,95261.0,52.1141,52.12,52.1081,52.1081,95261.0
2015-08-03 11:55:00,87.48,87.49,87.47,87.48,31263.0,52.1081,52.1141,52.1022,52.1081,31263.0
2015-08-03 12:00:00,87.48,87.49,87.48,87.48,26889.0,52.1081,52.1141,52.1081,52.1081,26889.0
2015-08-03 12:05:00,87.48,87.49,87.46,87.47,20648.0,52.1081,52.1141,52.0962,52.1022,20648.0
2015-08-03 12:10:00,87.47,87.47,87.46,87.47,12035.0,52.1022,52.1022,52.0962,52.1022,12035.0
2015-08-03 12:15:00,87.47,87.47,87.46,87.47,5700.0,52.1022,52.1022,52.0962,52.1022,5700.0
2015-08-03 12:20:00,87.46,87.47,87.45,87.46,63205.0,52.0962,52.1022,52.0903,52.0962,63205.0
2015-08-03 12:25:00,87.46,87.46,87.45,87.45,26939.0,52.0962,52.0962,52.0903,52.0903,26939.0
2015-08-03 12:30:00,87.45,87.46,87.43,87.43,82764.0,52.0903,52.0962,52.0783,52.0783,82764.0
2015-08-03 12:35:00,87.43,87.44,87.43,87.44,14659.0,52.0783,52.0843,52.0783,52.0843,14659.0
2015-08-03 12:40:00,87.44,87.44,87.42,87.42,28621.0,52.0843,52.0843,52.0724,52.0724,28621.0
2015-08-03 12:45:00,87.42,87.43,87.41,87.42,51473.0,52.0724,52.0783,52.0664,52.0724,51473.0
2015-08-03 12:50:00,87.42,87.42,87.38,87.39,80080.0,52.0724,52.0724,52.0486,52.0545,80080.0
2015-08-03 12:55:00,87.39,87.41,87.38,87.39,26971.0,52.0545,52.0664,52.0486,52.0545,26971.0
2015-08-03 13:00:00,87.39,87.4,87.39,87.39,135696.0,52.0545,52.0605,52.0545,52.0545,135696.0
2015-08-03 13:05:00,87.4,87.4,87.38,87.38,202282.0,52.0605,52.0605,52.0486,52.0486,202282.0
2015-08-03 13:10:00,87.38,87.39,87.38,87.38,123074.0,52.0486,52.0545,52.0486,52.0486,123074.0
2015-08-03 13:15:00,87.38,87.39,87.38,87.38,67511.0,52.0486,52.0545,52.0486,52.0486,67511.0
2015-08-03 13:20:00,87.38,87.43,87.38,87.41,55422.0,52.0486,52.0783,52.0486,52.0664,55422.0
2015-08-03 13:25:00,87.41,87.46,87.4,87.44,136449.0,52.0664,52.0962,52.0605,52.0843,136449.0
2015-08-03 13:30:00,87.44,87.44,87.41,87.41,16789.0,52.0843,52.0843,52.0664,52.0664,16789.0
2015-08-03 13:35:00,87.41,87.43,87.41,87.41,59418.0,52.0664,52.0783,52.0664,52.0664,59418.0
2015-08-03 13:40:00,87.41,87.46,87.41,87.45,56106.0,52.0664,52.0962,52.0664,52.0903,56106.0
2015-08-03 13:45:00,87.44,87.46,87.43,87.46,36055.0,52.0843,52.0962,52.0783,52.0962,36055.0
2015-08-03 13:50:00,87.46,87.49,87.45,87.45,113113.0,52.0962,52.1141,52.0903,52.0903,113113.0
2015-08-03 13:55:00,87.45,87.46,87.43,87.45,68781.0,52.0903,52.0962,52.0783,52.0903,68781.0
2015-08-03 14:00:00,87.45,87.46,87.42,87.46,17122.0,52.0903,52.0962,52.0724,52.0962,17122.0
2015-08-03 14:05:00,87.46,87.46,87.41,87.43,23687.0,52.0962,52.0962,52.0664,52.0783,23687.0
2015-08-03 14:10:00,87.43,87.43,87.4,87.42,20582.0,52.0783,52.0783,52.0605,52.0724,20582.0
2015-08-03 14:15:00,87.42,87.44,87.41,87.43,5854.0,52.0724,52.0843,52.0664,52.0783,5854.0
2015-08-03 14:20:00,87.43,87.43,87.41,87.42,8811.0,52.0783,52.0783,52.0664,52.0724,8811.0
2015-08-03 14:25:00,87.41,87.44,87.41,87.44,51010.0,52.0664,52.0843,52.0664,52.0843,51010.0
2015-08-03 14:30:00,87.43,87.43,87.42,87.42,5956.0,52.0783,52.0783,52.0724,52.0724,5956.0
2015-08-03 14:35:00,87.42,87.48,87.42,87.47,34511.0,52.0724,52.1081,52.0724,52.1022,34511.0
2015-08-03 14:40:00,87.48,87.51,87.46,87.47,37547.0,52.1081,52.126,52.0962,52.1022,37547.0
2015-08-03 14:45:00,87.46,87.47,87.43,87.44,12920.0,52.0962,52.1022,52.0783,52.0843,12920.0
2015-08-03 14:50:00,87.44,87.44,87.43,87.43,25737.0,52.0843,52.0843,52.0783,52.0783,25737.0
2015-08-03 14:55:00,87.44,87.44,87.42,87.43,47921.0,52.0843,52.0843,52.0724,52.0783,47921.0
2015-08-03 15:00:00,87.43,87.44,87.43,87.44,26470.0,52.0783,52.0843,52.0783,52.0843,26470.0
2015-08-03 15:05:00,87.43,87.44,87.43,87.44,7153.0,52.0783,52.0843,52.0783,52.0843,7153.0
2015-08-03 15:10:00,87.44,87.44,87.43,87.44,8029.0,52.0843,52.0843,52.0783,52.0843,8029.0
2015-08-03 15:15:00,87.43,87.44,87.42,87.42,20072.0,52.0783,52.0843,52.0724,52.0724,20072.0
2015-08-03 15:20:00,87.42,87.46,87.42,87.43,58419.0,52.0724,52.0962,52.0724,52.0783,58419.0
2015-08-03 15:25:00,87.43,87.44,87.42,87.43,50454.0,52.0783,52.0843,52.0724,52.0783,50454.0
2015-08-03 15:30:00,87.44,87.48,87.43,87.44,54189.0,52.0843,52.1081,52.0783,52.0843,54189.0
2015-08-03 15:35:00,87.44,87.47,87.44,87.47,15268.0,52.0843,52.1022,52.0843,52.1022,15268.0
2015-08-03 15:40:00,87.47,87.48,87.46,87.47,23702.0,52.1022,52.1081,52.0962,52.1022,23702.0
2015-08-03 15:45:00,87.47,87.48,87.44,87.45,74473.0,52.1022,52.1081,52.0843,52.0903,74473.0
2015-08-03 15:50:00,87.45,87.45,87.44,87.45,117438.0,52.0903,52.0903,52.0843,52.0903,117438.0
2015-08-03 15:55:00,87.45,87.45,87.37,87.4,1396991.0,52.0903,52.0903,52.0426,52.0605,1396991.0
2015-08-04 09:30:00,87.5,87.6,87.5,87.55,53011.0,52.12,52.1796,52.12,52.1498,53011.0
2015-08-04 09:35:00,87.56,87.59,87.49,87.5,58365.0,52.1558,52.1737,52.1141,52.12,58365.0
2015-08-04 09:40:00,87.5,87.59,87.5,87.58,23785.0,52.12,52.1737,52.12,52.1677,23785.0
2015-08-04 09:45:00,87.57,87.63,87.56,87.57,75953.0,52.1617,52.1975,52.1558,52.1617,75953.0
2015-08-04 09:50:00,87.58,87.59,87.57,87.58,27430.0,52.1677,52.1737,52.1617,52.1677,27430.0
2015-08-04 09:55:00,87.58,87.58,87.55,87.55,33234.0,52.1677,52.1677,52.1498,52.1498,33234.0
2015-08-04 10:00:00,87.57,87.58,87.55,87.56,42758.0,52.1617,52.1677,52.1498,52.1558,42758.0
2015-08-04 10:05:00,87.56,87.6,87.55,87.6,40730.0,52.1558,52.1796,52.1498,52.1796,40730.0
2015-08-04 10:10:00,87.59,87.6,87.56,87.6,38769.0,52.1737,52.1796,52.1558,52.1796,38769.0
2015-08-04 10:15:00,87.6,87.6,87.56,87.57,37287.0,52.1796,52.1796,52.1558,52.1617,37287.0
2015-08-04 10:20:00,87.57,87.58,87.55,87.56,16183.0,52.1617,52.1677,52.1498,52.1558,16183.0
2015-08-04 10:25:00,87.56,87.59,87.55,87.57,32935.0,52.1558,52.1737,52.1498,52.1617,32935.0
2015-08-04 10:30:00,87.57,87.59,87.56,87.56,13346.0,52.1617,52.1737,52.1558,52.1558,13346.0
2015-08-04 10:35:00,87.56,87.57,87.53,87.54,34706.0,52.1558,52.1617,52.1379,52.1439,34706.0
2015-08-04 10:40:00,87.54,87.56,87.52,87.54,27965.0,52.1439,52.1558,52.132,52.1439,27965.0
2015-08-04 10:45:00,87.54,87.57,87.54,87.55,19525.0,52.1439,52.1617,52.1439,52.1498,19525.0
2015-08-04 10:50:00,87.54,87.54,87.52,87.53,19229.0,52.1439,52.1439,52.132,52.1379,19229.0
2015-08-04 10:55:00,87.53,87.54,87.5,87.51,53767.0,52.1379,52.1439,52.12,52.126,53767.0
2015-08-04 11:00:00,87.51,87.54,87.5,87.52,26817.0,52.126,52.1439,52.12,52.132,26817.0
2015-08-04 11:05:00,87.53,87.54,87.52,87.53,10393.0,52.1379,52.1439,52.132,52.1379,10393.0
2015-08-04 11:10:00,87.53,87.54,87.51,87.54,27130.0,52.1379,52.1439,52.126,52.1439,27130.0
2015-08-04 11:15:00,87.54,87.54,87.53,87.54,2263.0,52.1439,52.1439,52.1379,52.1439,2263.0
2015-08-04 11:20:00,87.54,87.54,87.53,87.53,9760.0,52.1439,52.1439,52.1379,52.1379,9760.0
2015-08-04 11:25:00,87.54,87.54,87.53,87.54,13449.0,52.1439,52.1439,52.1379,52.1439,13449.0
2015-08-04 11:30:00,87.54,87.54,87.51,87.52,14963.0,52.1439,52.1439,52.126,52.132,14963.0
2015-08-04 11:35:00,87.52,87.54,87.51,87.53,7537.0,52.132,52.1439,52.126,52.1379,7537.0
2015-08-04 11:40:00,87.53,87.58,87.52,87.56,59686.0,52.1379,52.1677,52.132,52.1558,59686.0
2015-08-04 11:45:00,87.55,87.56,87.53,87.53,9374.0,52.1498,52.1558,52.1379,52.1379,9374.0
2015-08-04 11:50:00,87.54,87.54,87.53,87.54,9019.0,52.1439,52.1439,52.1379,52.1439,9019.0
2015-08-04 11:55:00,87.54,87.55,87.53,87.55,6832.0,52.1439,52.1498,52.1379,52.1498,6832.0
2015-08-04 12:00:00,87.54,87.55,87.54,87.55,18257.0,52.1439,52.1498,52.1439,52.1498,18257.0
2015-08-04 12:05:00,87.55,87.58,87.54,87.57,32272.0,52.1498,52.1677,52.1439,52.1617,32272.0
2015-08-04 12:10:00,87.58,87.58,87.54,87.56,21948.0,52.1677,52.1677,52.1439,52.1558,21948.0
2015-08-04 12:15:00,87.55,87.56,87.54,87.55,8773.0,52.1498,52.1558,52.1439,52.1498,8773.0
2015-08-04 12:20:00,87.55,87.55,87.52,87.53,28693.0,52.1498,52.1498,52.132,52.1379,28693.0
2015-08-04 12:25:00,87.53,87.53,87.52,87.53,3036.0,52.1379,52.1379,52.132,52.1379,3036.0
2015-08-04 12:30:00,87.53,87.54,87.53,87.54,5164.0,52.1379,52.1439,52.1379,52.1439,5164.0
2015-08-04 12:35:00,87.53,87.54,87.53,87.54,9255.0,52.1379,52.1439,52.1379,52.1439,9255.0
2015-08-04 12:40:00,87.53,87.54,87.52,87.53,30650.0,52.1379,52.1439,52.132,52.1379,30650.0
2015-08-04 12:45:00,87.52,87.53,87.52,87.52,10372.0,52.132,52.1379,52.132,52.132,10372.0
2015-08-04 12:50:00,87.52,87.52,87.52,87.52,1953.0,52.132,52.132,52.132,52.132,1953.0
2015-08-04 12:55:00,87.53,87.53,87.52,87.53,1944.0,52.1379,52.1379,52.132,52.1379,1944.0
2015-08-04 13:00:00,87.52,87.53,87.52,87.52,7169.0,52.132,52.1379,52.132,52.132,7169.0
2015-08-04 13:05:00,87.52,87.53,87.52,87.52,12726.0,52.132,52.1379,52.132,52.132,12726.0
2015-08-04 13:10:00,87.52,87.54,87.52,87.54,15910.0,52.132,52.1439,52.132,52.1439,15910.0
2015-08-04 13:15:00,87.55,87.57,87.55,87.56,28765.0,52.1498,52.1617,52.1498,52.1558,28765.0
2015-08-04 13:20:00,87.55,87.56,87.55,87.56,4162.0,52.1498,52.1558,52.1498,52.1558,4162.0
2015-08-04 13:25:00,87.55,87.56,87.55,87.55,10523.0,52.1498,52.1558,52.1498,52.1498,10523.0
2015-08-04 13:30:00,87.56,87.59,87.55,87.57,35624.0,52.1558,52.1737,52.1498,52.1617,35624.0
2015-08-04 13:35:00,87.57,87.58,87.55,87.55,24089.0,52.1617,52.1677,52.1498,52.1498,24089.0
2015-08-04 13:40:00,87.55,87.56,87.53,87.53,28566.0,52.1498,52.1558,52.1379,52.1379,28566.0
2015-08-04 13:45:00,87.53,87.55,87.53,87.53,40589.0,52.1379,52.1498,52.1379,52.1379,40589.0
2015-08-04 13:50:00,87.52,87.52,87.5,87.51,27489.0,52.132,52.132,52.12,52.126,27489.0
2015-08-04 13:55:00,87.51,87.53,87.5,87.53,82957.0,52.126,52.1379,52.12,52.1379,82957.0
2015-08-04 14:00:00,87.52,87.53,87.5,87.51,90186.0,52.132,52.1379,52.12,52.126,90186.0
2015-08-04 14:05:00,87.51,87.52,87.47,87.48,108408.0,52.126,52.132,52.1022,52.1081,108408.0
2015-08-04 14:10:00,87.48,87.48,87.46,87.47,79755.0,52.1081,52.1081,52.0962,52.1022,79755.0
2015-08-04 14:15:00,87.46,87.52,87.45,87.5,91471.0,52.0962,52.132,52.0903,52.12,91471.0
2015-08-04 14:20:00,87.49,87.55,87.49,87.5,81387.0,52.1141,52.1498,52.1141,52.12,81387.0
2015-08-04 14:25:00,87.5,87.51,87.49,87.5,31664.0,52.12,52.126,52.1141,52.12,31664.0
2015-08-04 14:30:00,87.51,87.51,87.5,87.51,14912.0,52.126,52.126,52.12,52.126,14912.0
2015-08-04 14:35:00,87.5,87.56,87.5,87.55,93832.0,52.12,52.1558,52.12,52.1498,93832.0
2015-08-04 14:40:00,87.55,87.55,87.53,87.53,12298.0,52.1498,52.1498,52.1379,52.1379,12298.0
2015-08-04 14:45:00,87.54,87.56,87.53,87.55,60349.0,52.1439,52.1558,52.1379,52.1498,60349.0
2015-08-04 14:50:00,87.55,87.56,87.53,87.53,19073.0,52.1498,52.1558,52.1379,52.1379,19073.0
2015-08-04 14:55:00,87.53,87.54,87.49,87.52,41464.0,52.1379,52.1439,52.1141,52.132,41464.0
2015-08-04 15:00:00,87.54,87.54,87.52,87.53,13477.0,52.1439,52.1439,52.132,52.1379,13477.0
2015-08-04 15:05:00,87.52,87.53,87.52,87.53,21732.0,52.132,52.1379,52.132,52.1379,21732.0
2015-08-04 15:10:00,87.52,87.53,87.52,87.52,27768.0,52.132,52.1379,52.132,52.132,27768.0
2015-08-04 15:15:00,87.52,87.53,87.5,87.5,30641.0,52.132,52.1379,52.12,52.12,30641.0
2015-08-04 15:20:00,87.51,87.51,87.5,87.51,23747.0,52.126,52.126,52.12,52.126,23747.0
2015-08-04 15:25:00,87.51,87.51,87.5,87.5,16563.0,52.126,52.126,52.12,52.12,16563.0
2015-08-04 15:30:00,87.5,87.53,87.5,87.53,42072.0,52.12,52.1379,52.12,52.1379,42072.0
2015-08-04 15:35:00,87.53,87.55,87.52,87.53,52974.0,52.1379,52.1498,52.132,52.1379,52974.0
2015-08-04 15:40:00,87.53,87.54,87.48,87.49,57375.0,52.1379,52.1439,52.1081,52.1141,57375.0
2015-08-04 15:45:00,87.49,87.5,87.48,87.5,61831.0,52.1141,52.12,52.1081,52.12,61831.0
2015-08-04 15:50:00,87.5,87.51,87.48,87.51,115292.0,52.12,52.126,52.1081,52.126,115292.0
2015-08-04 15:55:00,87.5,87.52,87.44,87.45,247835.0,52.12,52.132,52.0843,52.0903,247835.0
2015-08-05 09:30:00,87.64,87.7,87.6,87.65,81116.0,52.2034,52.2392,52.1796,52.2094,81116.0
2015-08-05 09:35:00,87.63,87.72,87.63,87.68,68751.0,52.1975,52.2511,52.1975,52.2273,68751.0
2015-08-05 09:40:00,87.69,87.73,87.64,87.66,80666.0,52.2332,52.257,52.2034,52.2153,80666.0
2015-08-05 09:45:00,87.66,87.69,87.66,87.69,86172.0,52.2153,52.2332,52.2153,52.2332,86172.0
2015-08-05 09:50:00,87.69,87.72,87.66,87.69,140888.0,52.2332,52.2511,52.2153,52.2332,140888.0
2015-08-05 09:55:00,87.69,87.69,87.66,87.67,57946.0,52.2332,52.2332,52.2153,52.2213,57946.0
2015-08-05 10:00:00,87.68,87.68,87.62,87.63,88935.0,52.2273,52.2273,52.1915,52.1975,88935.0
2015-08-05 10:05:00,87.64,87.64,87.63,87.64,6459.0,52.2034,52.2034,52.1975,52.2034,6459.0
2015-08-05 10:10:00,87.64,87.65,87.6,87.64,423478.0,52.2034,52.2094,52.1796,52.2034,423478.0
2015-08-05 10:15:00,87.65,87.65,87.62,87.63,20097.0,52.2094,52.2094,52.1915,52.1975,20097.0
2015-08-05 10:20:00,87.64,87.64,87.61,87.61,35980.0,52.2034,52.2034,52.1856,52.1856,35980.0
2015-08-05 10:25:00,87.61,87.62,87.59,87.62,77231.0,52.1856,52.1915,52.1737,52.1915,77231.0
2015-08-05 10:30:00,87.62,87.66,87.62,87.65,175611.0,52.1915,52.2153,52.1915,52.2094,175611.0
2015-08-05 10:35:00,87.64,87.66,87.62,87.65,360005.0,52.2034,52.2153,52.1915,52.2094,360005.0
2015-08-05 10:40:00,87.65,87.65,87.62,87.64,840814.0,52.2094,52.2094,52.1915,52.2034,840814.0
2015-08-05 10:45:00,87.64,87.64,87.63,87.64,31558.0,52.2034,52.2034,52.1975,52.2034,31558.0
2015-08-05 10:50:00,87.63,87.65,87.63,87.64,78657.0,52.1975,52.2094,52.1975,52.2034,78657.0
2015-08-05 10:55:00,87.63,87.64,87.63,87.63,86788.0,52.1975,52.2034,52.1975,52.1975,86788.0
2015-08-05 11:00:00,87.64,87.64,87.63,87.64,24810.0,52.2034,52.2034,52.1975,52.2034,24810.0
2015-08-05 11:05:00,87.64,87.64,87.63,87.64,26374.0,52.2034,52.2034,52.1975,52.2034,26374.0
2015-08-05 11:10:00,87.64,87.64,87.63,87.64,51286.0,52.2034,52.2034,52.1975,52.2034,51286.0
2015-08-05 11:15:00,87.64,87.64,87.63,87.64,22940.0,52.2034,52.2034,52.1975,52.2034,22940.0
2015-08-05 11:20:00,87.63,87.64,87.63,87.63,24400.0,52.1975,52.2034,52.1975,52.1975,24400.0
2015-08-05 11:25:00,87.64,87.64,87.63,87.64,19902.0,52.2034,52.2034,52.1975,52.2034,19902.0
2015-08-05 11:30:00,87.64,87.64,87.63,87.64,54023.0,52.2034,52.2034,52.1975,52.2034,54023.0
2015-08-05 11:35:00,87.64,87.64,87.63,87.64,31440.0,52.2034,52.2034,52.1975,52.2034,31440.0
2015-08-05 11:40:00,87.64,87.64,87.62,87.63,259012.0,52.2034,52.2034,52.1915,52.1975,259012.0
2015-08-05 11:45:00,87.63,87.63,87.62,87.63,19206.0,52.1975,52.1975,52.1915,52.1975,19206.0
2015-08-05 11:50:00,87.63,87.63,87.62,87.62,79803.0,52.1975,52.1975,52.1915,52.1915,79803.0
2015-08-05 11:55:00,87.62,87.62,87.58,87.59,232063.0,52.1915,52.1915,52.1677,52.1737,232063.0
2015-08-05 12:00:00,87.59,87.6,87.59,87.59,9021.0,52.1737,52.1796,52.1737,52.1737,9021.0
2015-08-05 12:05:00,87.59,87.6,87.59,87.59,26983.0,52.1737,52.1796,52.1737,52.1737,26983.0
2015-08-05 12:10:00,87.59,87.6,87.57,87.57,18103.0,52.1737,52.1796,52.1617,52.1617,18103.0
2015-08-05 12:15:00,87.57,87.58,87.55,87.56,49040.0,52.1617,52.1677,52.1498,52.1558,49040.0
2015-08-05 12:20:00,87.56,87.56,87.52,87.53,90005.0,52.1558,52.1558,52.132,52.1379,90005.0
2015-08-05 12:25:00,87.52,87.52,87.47,87.48,570842.0,52.132,52.132,52.1022,52.1081,570842.0
2015-08-05 12:30:00,87.47,87.48,87.47,87.48,7882.0,52.1022,52.1081,52.1022,52.1081,7882.0
2015-08-05 12:35:00,87.48,87.48,87.47,87.48,29355.0,52.1081,52.1081,52.1022,52.1081,29355.0
2015-08-05 12:40:00,87.47,87.48,87.46,87.47,109903.0,52.1022,52.1081,52.0962,52.1022,109903.0
2015-08-05 12:45:00,87.47,87.48,87.45,87.48,116145.0,52.1022,52.1081,52.0903,52.1081,116145.0
2015-08-05 12:50:00,87.48,87.48,87.46,87.46,28582.0,52.1081,52.1081,52.0962,52.0962,28582.0
2015-08-05 12:55:00,87.47,87.5,87.46,87.5,165251.0,52.1022,52.12,52.0962,52.12,165251.0
2015-08-05 13:00:00,87.5,87.5,87.47,87.47,12289.0,52.12,52.12,52.1022,52.1022,12289.0
2015-08-05 13:05:00,87.47,87.48,87.46,87.47,37718.0,52.1022,52.1081,52.0962,52.1022,37718.0
2015-08-05 13:10:00,87.47,87.47,87.42,87.43,114378.0,52.1022,52.1022,52.0724,52.0783,114378.0
2015-08-05 13:15:00,87.42,87.43,87.4,87.42,145643.0,52.0724,52.0783,52.0605,52.0724,145643.0
2015-08-05 13:20:00,87.42,87.42,87.41,87.42,20304.0,52.0724,52.0724,52.0664,52.0724,20304.0
2015-08-05 13:25:00,87.41,87.42,87.4,87.41,63735.0,52.0664,52.0724,52.0605,52.0664,63735.0
2015-08-05 13:30:00,87.41,87.41,87.4,87.4,74277.0,52.0664,52.0664,52.0605,52.0605,74277.0
2015-08-05 13:35:00,87.4,87.41,87.4,87.41,155262.0,52.0605,52.0664,52.0605,52.0664,155262.0
2015-08-05 13:40:00,87.42,87.46,87.41,87.45,70840.0,52.0724,52.0962,52.0664,52.0903,70840.0
2015-08-05 13:45:00,87.45,87.46,87.41,87.42,36619.0,52.0903,52.0962,52.0664,52.0724,36619.0
2015-08-05 13:50:00,87.42,87.42,87.4,87.4,41846.0,52.0724,52.0724,52.0605,52.0605,41846.0
2015-08-05 13:55:00,87.41,87.41,87.4,87.41,23043.0,52.0664,52.0664,52.0605,52.0664,23043.0
2015-08-05 14:00:00,87.41,87.42,87.38,87.42,163646.0,52.0664,52.0724,52.0486,52.0724,163646.0
2015-08-05 14:05:00,87.42,87.45,87.41,87.43,24050.0,52.0724,52.0903,52.0664,52.0783,24050.0
2015-08-05 14:10:00,87.43,87.43,87.41,87.42,17114.0,52.0783,52.0783,52.0664,52.0724,17114.0
2015-08-05 14:15:00,87.42,87.43,87.41,87.42,35092.0,52.0724,52.0783,52.0664,52.0724,35092.0
2015-08-05 14:20:00,87.42,87.43,87.41,87.42,42058.0,52.0724,52.0783,52.0664,52.0724,42058.0
2015-08-05 14:25:00,87.42,87.43,87.41,87.42,39903.0,52.0724,52.0783,52.0664,52.0724,39903.0
2015-08-05 14:30:00,87.42,87.42,87.41,87.42,29633.0,52.0724,52.0724,52.0664,52.0724,29633.0
2015-08-05 14:35:00,87.41,87.42,87.41,87.42,28757.0,52.0664,52.0724,52.0664,52.0724,28757.0
2015-08-05 14:40:00,87.41,87.41,87.4,87.41,57010.0,52.0664,52.0664,52.0605,52.0664,57010.0
2015-08-05 14:45:00,87.4,87.41,87.4,87.41,35921.0,52.0605,52.0664,52.0605,52.0664,35921.0
2015-08-05 14:50:00,87.41,87.41,87.4,87.4,75742.0,52.0664,52.0664,52.0605,52.0605,75742.0
2015-08-05 14:55:00,87.4,87.41,87.39,87.4,12541.0,52.0605,52.0664,52.0545,52.0605,12541.0
2015-08-05 15:00:00,87.39,87.4,87.38,87.39,30066.0,52.0545,52.0605,52.0486,52.0545,30066.0
2015-08-05 15:05:00,87.39,87.39,87.36,87.38,99036.0,52.0545,52.0545,52.0367,52.0486,99036.0
2015-08-05 15:10:00,87.38,87.4,87.37,87.38,37999.0,52.0486,52.0605,52.0426,52.0486,37999.0
2015-08-05 15:15:00,87.38,87.38,87.37,87.38,62317.0,52.0486,52.0486,52.0426,52.0486,62317.0
2015-08-05 15:20:00,87.38,87.39,87.37,87.39,38924.0,52.0486,52.0545,52.0426,52.0545,38924.0
2015-08-05 15:25:00,87.38,87.38,87.33,87.37,88834.0,52.0486,52.0486,52.0188,52.0426,88834.0
2015-08-05 15:30:00,87.36,87.36,87.34,87.34,78746.0,52.0367,52.0367,52.0247,52.0247,78746.0
2015-08-05 15:35:00,87.34,87.37,87.34,87.36,47856.0,52.0247,52.0426,52.0247,52.0367,47856.0
2015-08-05 15:40:00,87.37,87.37,87.34,87.34,82991.0,52.0426,52.0426,52.0247,52.0247,82991.0
2015-08-05 15:45:00,87.35,87.35,87.34,87.35,101855.0,52.0307,52.0307,52.0247,52.0307,101855.0
2015-08-05 15:50:00,87.35,87.38,87.34,87.37,101524.0,52.0307,52.0486,52.0247,52.0426,101524.0
2015-08-05 15:55:00,87.37,87.37,87.33,87.34,238089.0,52.0426,52.0426,52.0188,52.0247,238089.0
2015-08-06 09:30:00,87.23,87.33,87.23,87.24,105894.0,51.9592,52.0188,51.9592,51.9652,105894.0
2015-08-06 09:35:00,87.25,87.25,87.18,87.21,100866.0,51.9711,51.9711,51.9294,51.9473,100866.0
2015-08-06 09:40:00,87.21,87.22,87.18,87.19,186975.0,51.9473,51.9533,51.9294,51.9354,186975.0
2015-08-06 09:45:00,87.18,87.2,87.17,87.19,17981.0,51.9294,51.9413,51.9235,51.9354,17981.0
2015-08-06 09:50:00,87.19,87.2,87.17,87.2,48950.0,51.9354,51.9413,51.9235,51.9413,48950.0
2015-08-06 09:55:00,87.2,87.23,87.19,87.22,42914.0,51.9413,51.9592,51.9354,51.9533,42914.0
2015-08-06 10:00:00,87.23,87.23,87.19,87.2,78415.0,51.9592,51.9592,51.9354,51.9413,78415.0
2015-08-06 10:05:00,87.2,87.23,87.2,87.22,10874.0,51.9413,51.9592,51.9413,51.9533,10874.0
2015-08-06 10:10:00,87.22,87.25,87.22,87.24,64533.0,51.9533,51.9711,51.9533,51.9652,64533.0
2015-08-06 10:15:00,87.24,87.25,87.2,87.2,25201.0,51.9652,51.9711,51.9413,51.9413,25201.0
2015-08-06 10:20:00,87.2,87.2,87.17,87.18,34948.0,51.9413,51.9413,51.9235,51.9294,34948.0
2015-08-06 10:25:00,87.17,87.18,87.13,87.14,406160.0,51.9235,51.9294,51.8996,51.9056,406160.0
2015-08-06 10:30:00,87.15,87.18,87.11,87.17,149202.0,51.9116,51.9294,51.8877,51.9235,149202.0
2015-08-06 10:35:00,87.17,87.2,87.16,87.19,102171.0,51.9235,51.9413,51.9175,51.9354,102171.0
2015-08-06 10:40:00,87.19,87.19,87.18,87.18,49915.0,51.9354,51.9354,51.9294,51.9294,49915.0
2015-08-06 10:45:00,87.18,87.19,87.16,87.19,49288.0,51.9294,51.9354,51.9175,51.9354,49288.0
2015-08-06 10:50:00,87.19,87.19,87.18,87.19,55512.0,51.9354,51.9354,51.9294,51.9354,55512.0
2015-08-06 10:55:00,87.18,87.19,87.17,87.18,54818.0,51.9294,51.9354,51.9235,51.9294,54818.0
2015-08-06 11:00:00,87.17,87.18,87.14,87.15,57318.0,51.9235,51.9294,51.9056,51.9116,57318.0
2015-08-06 11:05:00,87.15,87.15,87.13,87.13,85902.0,51.9116,51.9116,51.8996,51.8996,85902.0
2015-08-06 11:10:00,87.14,87.14,87.13,87.13,48006.0,51.9056,51.9056,51.8996,51.8996,48006.0
2015-08-06 11:15:00,87.14,87.14,87.12,87.13,73361.0,51.9056,51.9056,51.8937,51.8996,73361.0
2015-08-06 11:20:00,87.12,87.2,87.12,87.19,75184.0,51.8937,51.9413,51.8937,51.9354,75184.0
2015-08-06 11:25:00,87.19,87.19,87.12,87.14,60978.0,51.9354,51.9354,51.8937,51.9056,60978.0
2015-08-06 11:30:00,87.14,87.14,87.12,87.13,36532.0,51.9056,51.9056,51.8937,51.8996,36532.0
2015-08-06 11:35:00,87.13,87.13,87.11,87.11,53804.0,51.8996,51.8996,51.8877,51.8877,53804.0
2015-08-06 11:40:00,87.11,87.16,87.11,87.16,42557.0,51.8877,51.9175,51.8877,51.9175,42557.0
2015-08-06 11:45:00,87.16,87.16,87.14,87.14,10590.0,51.9175,51.9175,51.9056,51.9056,10590.0
2015-08-06 11:50:00,87.15,87.15,87.12,87.12,37802.0,51.9116,51.9116,51.8937,51.8937,37802.0
2015-08-06 11:55:00,87.12,87.13,87.09,87.09,33005.0,51.8937,51.8996,51.8758,51.8758,33005.0
2015-08-06 12:00:00,87.09,87.11,87.09,87.1,31080.0,51.8758,51.8877,51.8758,51.8818,31080.0
2015-08-06 12:05:00,87.1,87.13,87.1,87.12,32374.0,51.8818,51.8996,51.8818,51.8937,32374.0
2015-08-06 12:10:00,87.12,87.16,87.11,87.16,40756.0,51.8937,51.9175,51.8877,51.9175,40756.0
2015-08-06 12:15:00,87.15,87.16,87.13,87.13,25221.0,51.9116,51.9175,51.8996,51.8996,25221.0
2015-08-06 12:20:00,87.13,87.13,87.1,87.12,64335.0,51.8996,51.8996,51.8818,51.8937,64335.0
2015-08-06 12:25:00,87.11,87.13,87.07,87.11,198921.0,51.8877,51.8996,51.8639,51.8877,198921.0
2015-08-06 12:30:00,87.12,87.12,87.06,87.06,447498.0,51.8937,51.8937,51.858,51.858,447498.0
2015-08-06 12:35:00,87.05,87.06,86.97,86.98,429551.0,51.852,51.858,51.8043,51.8103,429551.0
2015-08-06 12:40:00,86.98,87.0,86.96,86.99,162615.0,51.8103,51.8222,51.7984,51.8163,162615.0
2015-08-06 12:45:00,86.99,87.01,86.98,87.0,34608.0,51.8163,51.8282,51.8103,51.8222,34608.0
2015-08-06 12:50:00,87.0,87.01,86.98,86.98,214007.0,51.8222,51.8282,51.8103,51.8103,214007.0
2015-08-06 12:55:00,86.98,86.99,86.96,86.98,220489.0,51.8103,51.8163,51.7984,51.8103,220489.0
2015-08-06 13:00:00,86.97,86.99,86.96,86.97,461457.0,51.8043,51.8163,51.7984,51.8043,461457.0
2015-08-06 13:05:00,86.97,86.99,86.96,86.99,97157.0,51.8043,51.8163,51.7984,51.8163,97157.0
2015-08-06 13:10:00,86.99,87.03,86.99,87.02,284028.0,51.8163,51.8401,51.8163,51.8341,284028.0
2015-08-06 13:15:00,87.03,87.03,87.01,87.03,78174.0,51.8401,51.8401,51.8282,51.8401,78174.0
2015-08-06 13:20:00,87.03,87.05,87.02,87.04,177472.0,51.8401,51.852,51.8341,51.846,177472.0
2015-08-06 13:25:00,87.04,87.05,87.02,87.02,1629574.0,51.846,51.852,51.8341,51.8341,1629574.0
2015-08-06 13:30:00,87.02,87.04,87.01,87.02,84098.0,51.8341,51.846,51.8282,51.8341,84098.0
2015-08-06 13:35:00,87.01,87.02,87.0,87.01,121003.0,51.8282,51.8341,51.8222,51.8282,121003.0
2015-08-06 13:40:00,87.01,87.01,86.98,87.01,79151.0,51.8282,51.8282,51.8103,51.8282,79151.0
2015-08-06 13:45:00,87.0,87.03,87.0,87.03,7547.0,51.8222,51.8401,51.8222,51.8401,7547.0
2015-08-06 13:50:00,87.02,87.03,87.02,87.02,9344.0,51.8341,51.8401,51.8341,51.8341,9344.0
2015-08-06 13:55:00,87.02,87.03,87.02,87.03,13350.0,51.8341,51.8401,51.8341,51.8401,13350.0
2015-08-06 14:00:00,87.03,87.03,87.0,87.01,49487.0,51.8401,51.8401,51.8222,51.8282,49487.0
2015-08-06 14:05:00,87.01,87.01,86.98,87.0,50725.0,51.8282,51.8282,51.8103,51.8222,50725.0
2015-08-06 14:10:00,87.0,87.0,86.99,87.0,24619.0,51.8222,51.8222,51.8163,51.8222,24619.0
2015-08-06 14:15:00,87.0,87.0,86.99,87.0,55272.0,51.8222,51.8222,51.8163,51.8222,55272.0
2015-08-06 14:20:00,87.0,87.02,86.99,87.02,31715.0,51.8222,51.8341,51.8163,51.8341,31715.0
2015-08-06 14:25:00,87.02,87.04,87.01,87.04,52187.0,51.8341,51.846,51.8282,51.846,52187.0
2015-08-06 14:30:00,87.04,87.05,87.03,87.05,25189.0,51.846,51.852,51.8401,51.852,25189.0
2015-08-06 14:35:00,87.04,87.05,87.02,87.03,25537.0,51.846,51.852,51.8341,51.8401,25537.0
2015-08-06 14:40:00,87.03,87.03,87.02,87.03,25986.0,51.8401,51.8401,51.8341,51.8401,25986.0
2015-08-06 14:45:00,87.03,87.03,87.02,87.03,12687.0,51.8401,51.8401,51.8341,51.8401,12687.0
2015-08-06 14:50:00,87.03,87.03,87.02,87.03,10975.0,51.8401,51.8401,51.8341,51.8401,10975.0
2015-08-06 14:55:00,87.02,87.03,87.02,87.03,30498.0,51.8341,51.8401,51.8341,51.8401,30498.0
2015-08-06 15:00:00,87.03,87.03,87.02,87.03,26078.0,51.8401,51.8401,51.8341,51.8401,26078.0
2015-08-06 15:05:00,87.02,87.03,87.02,87.03,21210.0,51.8341,51.8401,51.8341,51.8401,21210.0
2015-08-06 15:10:00,87.02,87.04,87.02,87.04,29142.0,51.8341,51.846,51.8341,51.846,29142.0
2015-08-06 15:15:00,87.04,87.04,87.03,87.04,38930.0,51.846,51.846,51.8401,51.846,38930.0
2015-08-06 15:20:00,87.03,87.04,87.0,87.01,68281.0,51.8401,51.846,51.8222,51.8282,68281.0
2015-08-06 15:25:00,87.0,87.01,87.0,87.01,31941.0,51.8222,51.8282,51.8222,51.8282,31941.0
2015-08-06 15:30:00,87.0,87.01,86.98,86.98,131246.0,51.8222,51.8282,51.8103,51.8103,131246.0
2015-08-06 15:35:00,86.99,86.99,86.98,86.98,67616.0,51.8163,51.8163,51.8103,51.8103,67616.0
2015-08-06 15:40:00,86.99,87.03,86.99,87.02,202325.0,51.8163,51.8401,51.8163,51.8341,202325.0
2015-08-06 15:45:00,87.03,87.06,87.02,87.06,223655.0,51.8401,51.858,51.8341,51.858,223655.0
2015-08-06 15:50:00,87.06,87.06,87.04,87.06,190472.0,51.858,51.858,51.846,51.858,190472.0
2015-08-06 15:55:00,87.06,87.06,86.98,86.98,1099275.0,51.858,51.858,51.8103,51.8103,1099275.0
2015-08-07 09:30:00,86.85,86.85,86.8,86.84,52179.0,51.7329,51.7329,51.7031,51.7269,52179.0
2015-08-07 09:35:00,86.83,86.88,86.79,86.83,27004.0,51.721,51.7507,51.6971,51.721,27004.0
2015-08-07 09:40:00,86.85,86.89,86.84,86.88,35143.0,51.7329,51.7567,51.7269,51.7507,35143.0
2015-08-07 09:45:00,86.88,86.88,86.81,86.83,27585.0,51.7507,51.7507,51.709,51.721,27585.0
2015-08-07 09:50:00,86.82,86.87,86.81,86.87,226138.0,51.715,51.7448,51.709,51.7448,226138.0
2015-08-07 09:55:00,86.87,86.88,86.85,86.88,20557.0,51.7448,51.7507,51.7329,51.7507,20557.0
2015-08-07 10:00:00,86.88,86.88,86.83,86.83,40289.0,51.7507,51.7507,51.721,51.721,40289.0
2015-08-07 10:05:00,86.84,86.86,86.82,86.84,30640.0,51.7269,51.7388,51.715,51.7269,30640.0
2015-08-07 10:10:00,86.84,86.87,86.83,86.84,28928.0,51.7269,51.7448,51.721,51.7269,28928.0
2015-08-07 10:15:00,86.84,86.87,86.84,86.86,16906.0,51.7269,51.7448,51.7269,51.7388,16906.0
2015-08-07 10:20:00,86.85,86.85,86.81,86.82,72658.0,51.7329,51.7329,51.709,51.715,72658.0
2015-08-07 10:25:00,86.82,86.82,86.77,86.79,66119.0,51.715,51.715,51.6852,51.6971,66119.0
2015-08-07 10:30:00,86.79,86.82,86.77,86.81,25155.0,51.6971,51.715,51.6852,51.709,25155.0
2015-08-07 10:35:00,86.8,86.85,86.8,86.84,59303.0,51.7031,51.7329,51.7031,51.7269,59303.0
2015-08-07 10:40:00,86.84,86.85,86.81,86.82,101680.0,51.7269,51.7329,51.709,51.715,101680.0
2015-08-07 10:45:00,86.81,86.85,86.8,86.84,207127.0,51.709,51.7329,51.7031,51.7269,207127.0
2015-08-07 10:50:00,86.84,86.85,86.82,86.82,30163.0,51.7269,51.7329,51.715,51.715,30163.0
2015-08-07 10:55:00,86.82,86.83,86.8,86.82,38417.0,51.715,51.721,51.7031,51.715,38417.0
2015-08-07 11:00:00,86.81,86.84,86.8,86.81,68406.0,51.709,51.7269,51.7031,51.709,68406.0
2015-08-07 11:05:00,86.81,86.82,86.81,86.82,21260.0,51.709,51.715,51.709,51.715,21260.0
2015-08-07 11:10:00,86.81,86.82,86.78,86.78,52496.0,51.709,51.715,51.6912,51.6912,52496.0
2015-08-07 11:15:00,86.78,86.79,86.76,86.77,55134.0,51.6912,51.6971,51.6793,51.6852,55134.0
2015-08-07 11:20:00,86.77,86.8,86.76,86.78,57627.0,51.6852,51.7031,51.6793,51.6912,57627.0
2015-08-07 11:25:00,86.78,86.8,86.77,86.79,22807.0,51.6912,51.7031,51.6852,51.6971,22807.0
2015-08-07 11:30:00,86.78,86.79,86.77,86.78,51956.0,51.6912,51.6971,51.6852,51.6912,51956.0
2015-08-07 11:35:00,86.78,86.78,86.77,86.78,12342.0,51.6912,51.6912,51.6852,51.6912,12342.0
2015-08-07 11:40:00,86.77,86.81,86.77,86.8,42289.0,51.6852,51.709,51.6852,51.7031,42289.0
2015-08-07 11:45:00,86.8,86.81,86.78,86.78,12656.0,51.7031,51.709,51.6912,51.6912,12656.0
2015-08-07 11:50:00,86.78,86.82,86.78,86.8,19211.0,51.6912,51.715,51.6912,51.7031,19211.0
2015-08-07 11:55:00,86.81,86.81,86.8,86.81,10535.0,51.709,51.709,51.7031,51.709,10535.0
2015-08-07 12:00:00,86.81,86.83,86.8,86.82,26002.0,51.709,51.721,51.7031,51.715,26002.0
2015-08-07 12:05:00,86.82,86.85,86.81,86.83,157600.0,51.715,51.7329,51.709,51.721,157600.0
2015-08-07 12:10:00,86.83,86.86,86.83,86.84,25713.0,51.721,51.7388,51.721,51.7269,25713.0
2015-08-07 12:15:00,86.84,86.85,86.84,86.85,4639.0,51.7269,51.7329,51.7269,51.7329,4639.0
2015-08-07 12:20:00,86.85,86.85,86.81,86.82,22527.0,51.7329,51.7329,51.709,51.715,22527.0
2015-08-07 12:25:00,86.81,86.86,86.81,86.85,40479.0,51.709,51.7388,51.709,51.7329,40479.0
2015-08-07 12:30:00,86.85,86.86,86.83,86.85,37809.0,51.7329,51.7388,51.721,51.7329,37809.0
2015-08-07 12:35:00,86.85,86.86,86.82,86.83,65870.0,51.7329,51.7388,51.715,51.721,65870.0
2015-08-07 12:40:00,86.82,86.83,86.81,86.82,59294.0,51.715,51.721,51.709,51.715,59294.0
2015-08-07 12:45:00,86.81,86.82,86.8,86.81,45836.0,51.709,51.715,51.7031,51.709,45836.0
2015-08-07 12:50:00,86.81,86.81,86.8,86.81,41684.0,51.709,51.709,51.7031,51.709,41684.0
2015-08-07 12:55:00,86.8,86.8,86.78,86.79,43084.0,51.7031,51.7031,51.6912,51.6971,43084.0
2015-08-07 13:00:00,86.79,86.8,86.79,86.79,4546.0,51.6971,51.7031,51.6971,51.6971,4546.0
2015-08-07 13:05:00,86.79,86.79,86.78,86.78,22707.0,51.6971,51.6971,51.6912,51.6912,22707.0
2015-08-07 13:10:00,86.78,86.79,86.77,86.78,21204.0,51.6912,51.6971,51.6852,51.6912,21204.0
2015-08-07 13:15:00,86.77,86.78,86.77,86.78,4647.0,51.6852,51.6912,51.6852,51.6912,4647.0
2015-08-07 13:20:00,86.78,86.78,86.76,86.77,34253.0,51.6912,51.6912,51.6793,51.6852,34253.0
2015-08-07 13:25:00,86.76,86.77,86.75,86.76,28224.0,51.6793,51.6852,51.6733,51.6793,28224.0
2015-08-07 13:30:00,86.75,86.76,86.75,86.76,34325.0,51.6733,51.6793,51.6733,51.6793,34325.0
2015-08-07 13:35:00,86.76,86.76,86.75,86.76,44432.0,51.6793,51.6793,51.6733,51.6793,44432.0
2015-08-07 13:40:00,86.75,86.76,86.74,86.74,48153.0,51.6733,51.6793,51.6673,51.6673,48153.0
2015-08-07 13:45:00,86.74,86.75,86.73,86.75,101961.0,51.6673,51.6733,51.6614,51.6733,101961.0
2015-08-07 13:50:00,86.74,86.76,86.72,86.73,40555.0,51.6673,51.6793,51.6554,51.6614,40555.0
2015-08-07 13:55:00,86.72,86.74,86.72,86.74,17566.0,51.6554,51.6673,51.6554,51.6673,17566.0
2015-08-07 14:00:00,86.73,86.74,86.72,86.72,143931.0,51.6614,51.6673,51.6554,51.6554,143931.0
2015-08-07 14:05:00,86.72,86.72,86.71,86.71,72242.0,51.6554,51.6554,51.6495,51.6495,72242.0
2015-08-07 14:10:00,86.71,86.74,86.71,86.72,182877.0,51.6495,51.6673,51.6495,51.6554,182877.0
2015-08-07 14:15:00,86.72,86.72,86.68,86.69,32826.0,51.6554,51.6554,51.6316,51.6376,32826.0
2015-08-07 14:20:00,86.69,86.7,86.68,86.69,45306.0,51.6376,51.6435,51.6316,51.6376,45306.0
2015-08-07 14:25:00,86.68,86.7,86.68,86.69,20540.0,51.6316,51.6435,51.6316,51.6376,20540.0
2015-08-07 14:30:00,86.69,86.71,86.69,86.71,51134.0,51.6376,51.6495,51.6376,51.6495,51134.0
2015-08-07 14:35:00,86.7,86.72,86.7,86.72,28676.0,51.6435,51.6554,51.6435,51.6554,28676.0
2015-08-07 14:40:00,86.72,86.72,86.69,86.7,27646.0,51.6554,51.6554,51.6376,51.6435,27646.0
2015-08-07 14:45:00,86.7,86.71,86.68,86.71,26100.0,51.6435,51.6495,51.6316,51.6495,26100.0
2015-08-07 14:50:00,86.71,86.73,86.7,86.72,114293.0,51.6495,51.6614,51.6435,51.6554,114293.0
2015-08-07 14:55:00,86.73,86.73,86.7,86.72,35957.0,51.6614,51.6614,51.6435,51.6554,35957.0
2015-08-07 15:00:00,86.73,86.74,86.72,86.73,45704.0,51.6614,51.6673,51.6554,51.6614,45704.0
2015-08-07 15:05:00,86.73,86.73,86.7,86.71,67484.0,51.6614,51.6614,51.6435,51.6495,67484.0
2015-08-07 15:10:00,86.72,86.72,86.69,86.69,20524.0,51.6554,51.6554,51.6376,51.6376,20524.0
2015-08-07 15:15:00,86.7,86.71,86.69,86.71,33941.0,51.6435,51.6495,51.6376,51.6495,33941.0
2015-08-07 15:20:00,86.7,86.75,86.7,86.74,59170.0,51.6435,51.6733,51.6435,51.6673,59170.0
2015-08-07 15:25:00,86.73,86.79,86.72,86.75,179777.0,51.6614,51.6971,51.6554,51.6733,179777.0
2015-08-07 15:30:00,86.76,86.8,86.74,86.75,68978.0,51.6793,51.7031,51.6673,51.6733,68978.0
2015-08-07 15:35:00,86.74,86.75,86.72,86.74,96890.0,51.6673,51.6733,51.6554,51.6673,96890.0
2015-08-07 15:40:00,86.74,86.75,86.71,86.72,90145.0,51.6673,51.6733,51.6495,51.6554,90145.0
2015-08-07 15:45:00,86.72,86.72,86.7,86.72,110034.0,51.6554,51.6554,51.6435,51.6554,110034.0
2015-08-07 15:50:00,86.72,86.75,86.71,86.73,236509.0,51.6554,51.6733,51.6495,51.6614,236509.0
2015-08-07 15:55:00,86.73,86.75,86.7,86.7,203926.0,51.6614,51.6733,51.6435,51.6435,203926.0
2015-08-10 09:30:00,86.77,86.88,86.73,86.83,51980.0,51.6852,51.7507,51.6614,51.721,51980.0
2015-08-10 09:35:00,86.85,86.87,86.83,86.83,35092.0,51.7329,51.7448,51.721,51.721,35092.0
2015-08-10 09:40:00,86.83,86.87,86.83,86.85,55447.0,51.721,51.7448,51.721,51.7329,55447.0
2015-08-10 09:45:00,86.85,86.89,86.84,86.87,130180.0,51.7329,51.7567,51.7269,51.7448,130180.0
2015-08-10 09:50:00,86.86,86.9,86.86,86.87,43454.0,51.7388,51.7626,51.7388,51.7448,43454.0
2015-08-10 09:55:00,86.87,86.87,86.86,86.86,11673.0,51.7448,51.7448,51.7388,51.7388,11673.0
2015-08-10 10:00:00,86.87,86.88,86.85,86.86,33485.0,51.7448,51.7507,51.7329,51.7388,33485.0
2015-08-10 10:05:00,86.86,86.88,86.85,86.88,15698.0,51.7388,51.7507,51.7329,51.7507,15698.0
2015-08-10 10:10:00,86.88,86.88,86.87,86.87,10752.0,51.7507,51.7507,51.7448,51.7448,10752.0
2015-08-10 10:15:00,86.87,86.87,86.84,86.85,28706.0,51.7448,51.7448,51.7269,51.7329,28706.0
2015-08-10 10:20:00,86.85,86.87,86.84,86.84,25227.0,51.7329,51.7448,51.7269,51.7269,25227.0
2015-08-10 10:25:00,86.84,86.87,86.84,86.86,14150.0,51.7269,51.7448,51.7269,51.7388,14150.0
2015-08-10 10:30:00,86.86,86.86,86.82,86.83,21065.0,51.7388,51.7388,51.715,51.721,21065.0
2015-08-10 10:35:00,86.83,86.84,86.82,86.83,18900.0,51.721,51.7269,51.715,51.721,18900.0
2015-08-10 10:40:00,86.83,86.85,86.83,86.84,62190.0,51.721,51.7329,51.721,51.7269,62190.0
2015-08-10 10:45:00,86.83,86.85,86.83,86.84,8687.0,51.721,51.7329,51.721,51.7269,8687.0
2015-08-10 10:50:00,86.85,86.87,86.82,86.86,52947.0,51.7329,51.7448,51.715,51.7388,52947.0
2015-08-10 10:55:00,86.86,86.86,86.85,86.85,6839.0,51.7388,51.7388,51.7329,51.7329,6839.0
2015-08-10 11:00:00,86.85,86.86,86.85,86.85,6155.0,51.7329,51.7388,51.7329,51.7329,6155.0
2015-08-10 11:05:00,86.86,86.89,86.85,86.88,41499.0,51.7388,51.7567,51.7329,51.7507,41499.0
2015-08-10 11:10:00,86.87,86.88,86.85,86.85,25731.0,51.7448,51.7507,51.7329,51.7329,25731.0
2015-08-10 11:15:00,86.86,86.88,86.85,86.86,27894.0,51.7388,51.7507,51.7329,51.7388,27894.0
2015-08-10 11:20:00,86.86,86.87,86.85,86.86,9740.0,51.7388,51.7448,51.7329,51.7388,9740.0
2015-08-10 11:25:00,86.86,86.88,86.84,86.88,62264.0,51.7388,51.7507,51.7269,51.7507,62264.0
2015-08-10 11:30:00,86.87,86.88,86.87,86.88,56872.0,51.7448,51.7507,51.7448,51.7507,56872.0
2015-08-10 11:35:00,86.87,86.88,86.87,86.88,4328.0,51.7448,51.7507,51.7448,51.7507,4328.0
2015-08-10 11:40:00,86.88,86.88,86.87,86.88,8428.0,51.7507,51.7507,51.7448,51.7507,8428.0
2015-08-10 11:45:00,86.88,86.9,86.87,86.89,40217.0,51.7507,51.7626,51.7448,51.7567,40217.0
2015-08-10 11:50:00,86.89,86.92,86.89,86.9,52049.0,51.7567,51.7746,51.7567,51.7626,52049.0
2015-08-10 11:55:00,86.89,86.9,86.87,86.88,27266.0,51.7567,51.7626,51.7448,51.7507,27266.0
2015-08-10 12:00:00,86.88,86.88,86.87,86.87,27177.0,51.7507,51.7507,51.7448,51.7448,27177.0
2015-08-10 12:05:00,86.88,86.88,86.87,86.87,24787.0,51.7507,51.7507,51.7448,51.7448,24787.0
2015-08-10 12:10:00,86.88,86.88,86.87,86.87,4919.0,51.7507,51.7507,51.7448,51.7448,4919.0
2015-08-10 12:15:00,86.88,86.9,86.87,86.9,20643.0,51.7507,51.7626,51.7448,51.7626,20643.0
2015-08-10 12:20:00,86.9,86.9,86.89,86.9,5337.0,51.7626,51.7626,51.7567,51.7626,5337.0
2015-08-10 12:25:00,86.9,86.9,86.89,86.89,3788.0,51.7626,51.7626,51.7567,51.7567,3788.0
2015-08-10 12:30:00,86.89,86.9,86.89,86.9,9237.0,51.7567,51.7626,51.7567,51.7626,9237.0
2015-08-10 12:35:00,86.9,86.9,86.87,86.89,22450.0,51.7626,51.7626,51.7448,51.7567,22450.0
2015-08-10 12:40:00,86.88,86.89,86.88,86.88,4130.0,51.7507,51.7567,51.7507,51.7507,4130.0
2015-08-10 12:45:00,86.89,86.89,86.88,86.89,4974.0,51.7567,51.7567,51.7507,51.7567,4974.0
2015-08-10 12:50:00,86.89,86.89,86.88,86.89,23124.0,51.7567,51.7567,51.7507,51.7567,23124.0
2015-08-10 12:55:00,86.89,86.9,86.88,86.89,12844.0,51.7567,51.7626,51.7507,51.7567,12844.0
2015-08-10 13:00:00,86.89,86.9,86.89,86.89,4460.0,51.7567,51.7626,51.7567,51.7567,4460.0
2015-08-10 13:05:00,86.89,86.9,86.89,86.89,5482.0,51.7567,51.7626,51.7567,51.7567,5482.0
2015-08-10 13:10:00,86.9,86.93,86.89,86.91,128063.0,51.7626,51.7805,51.7567,51.7686,128063.0
2015-08-10 13:15:00,86.91,86.92,86.9,86.91,35702.0,51.7686,51.7746,51.7626,51.7686,35702.0
2015-08-10 13:20:00,86.9,86.9,86.89,86.9,13643.0,51.7626,51.7626,51.7567,51.7626,13643.0
2015-08-10 13:25:00,86.9,86.9,86.89,86.9,7823.0,51.7626,51.7626,51.7567,51.7626,7823.0
2015-08-10 13:30:00,86.89,86.91,86.89,86.9,14484.0,51.7567,51.7686,51.7567,51.7626,14484.0
2015-08-10 13:35:00,86.9,86.91,86.9,86.9,3126.0,51.7626,51.7686,51.7626,51.7626,3126.0
2015-08-10 13:40:00,86.9,86.94,86.9,86.92,45292.0,51.7626,51.7865,51.7626,51.7746,45292.0
2015-08-10 13:45:00,86.92,86.93,86.91,86.92,15827.0,51.7746,51.7805,51.7686,51.7746,15827.0
2015-08-10 13:50:00,86.92,86.92,86.91,86.92,7641.0,51.7746,51.7746,51.7686,51.7746,7641.0
2015-08-10 13:55:00,86.92,86.92,86.91,86.91,18056.0,51.7746,51.7746,51.7686,51.7686,18056.0
2015-08-10 14:00:00,86.92,86.92,86.91,86.92,9799.0,51.7746,51.7746,51.7686,51.7746,9799.0
2015-08-10 14:05:00,86.91,86.92,86.91,86.92,5347.0,51.7686,51.7746,51.7686,51.7746,5347.0
2015-08-10 14:10:00,86.91,86.93,86.91,86.93,22222.0,51.7686,51.7805,51.7686,51.7805,22222.0
2015-08-10 14:15:00,86.92,86.95,86.92,86.93,14201.0,51.7746,51.7924,51.7746,51.7805,14201.0
2015-08-10 14:20:00,86.94,86.94,86.93,86.93,20918.0,51.7865,51.7865,51.7805,51.7805,20918.0
2015-08-10 14:25:00,86.94,86.94,86.93,86.93,6324.0,51.7865,51.7865,51.7805,51.7805,6324.0
2015-08-10 14:30:00,86.94,86.94,86.93,86.93,17036.0,51.7865,51.7865,51.7805,51.7805,17036.0
2015-08-10 14:35:00,86.93,86.94,86.93,86.94,32418.0,51.7805,51.7865,51.7805,51.7865,32418.0
2015-08-10 14:40:00,86.94,86.94,86.93,86.93,21493.0,51.7865,51.7865,51.7805,51.7805,21493.0
2015-08-10 14:45:00,86.93,86.94,86.93,86.94,10468.0,51.7805,51.7865,51.7805,51.7865,10468.0
2015-08-10 14:50:00,86.94,86.94,86.93,86.94,8226.0,51.7865,51.7865,51.7805,51.7865,8226.0
2015-08-10 14:55:00,86.93,86.94,86.93,86.93,11185.0,51.7805,51.7865,51.7805,51.7805,11185.0
2015-08-10 15:00:00,86.93,86.96,86.93,86.94,95344.0,51.7805,51.7984,51.7805,51.7865,95344.0
2015-08-10 15:05:00,86.94,86.94,86.93,86.93,43391.0,51.7865,51.7865,51.7805,51.7805,43391.0
2015-08-10 15:10:00,86.93,86.94,86.93,86.93,12363.0,51.7805,51.7865,51.7805,51.7805,12363.0
2015-08-10 15:15:00,86.94,86.94,86.93,86.94,23198.0,51.7865,51.7865,51.7805,51.7865,23198.0
2015-08-10 15:20:00,86.94,86.94,86.92,86.92,50725.0,51.7865,51.7865,51.7746,51.7746,50725.0
2015-08-10 15:25:00,86.92,86.92,86.91,86.91,34229.0,51.7746,51.7746,51.7686,51.7686,34229.0
2015-08-10 15:30:00,86.92,86.93,86.91,86.92,57232.0,51.7746,51.7805,51.7686,51.7746,57232.0
2015-08-10 15:35:00,86.92,86.94,86.91,86.93,34198.0,51.7746,51.7865,51.7686,51.7805,34198.0
2015-08-10 15:40:00,86.93,86.94,86.92,86.93,32828.0,51.7805,51.7865,51.7746,51.7805,32828.0
2015-08-10 15:45:00,86.93,86.94,86.92,86.93,45920.0,51.7805,51.7865,51.7746,51.7805,45920.0
2015-08-10 15:50:00,86.94,86.95,86.93,86.95,116527.0,51.7865,51.7924,51.7805,51.7924,116527.0
2015-08-10 15:55:00,86.95,86.97,86.93,86.96,241973.0,51.7924,51.8043,51.7805,51.7984,241973.0
2015-08-11 09:30:00,86.63,86.7,86.52,86.57,232491.0,51.6018,51.6435,51.5363,51.5661,232491.0
2015-08-11 09:35:00,86.59,86.61,86.57,86.6,63619.0,51.578,51.5899,51.5661,51.584,63619.0
2015-08-11 09:40:00,86.6,86.63,86.59,86.63,36759.0,51.584,51.6018,51.578,51.6018,36759.0
2015-08-11 09:45:00,86.63,86.64,86.61,86.64,34424.0,51.6018,51.6078,51.5899,51.6078,34424.0
2015-08-11 09:50:00,86.64,86.64,86.56,86.59,36619.0,51.6078,51.6078,51.5601,51.578,36619.0
2015-08-11 09:55:00,86.58,86.61,86.56,86.59,22040.0,51.572,51.5899,51.5601,51.578,22040.0
2015-08-11 10:00:00,86.59,86.6,86.56,86.56,35115.0,51.578,51.584,51.5601,51.5601,35115.0
2015-08-11 10:05:00,86.56,86.59,86.55,86.59,37576.0,51.5601,51.578,51.5542,51.578,37576.0
2015-08-11 10:10:00,86.59,86.59,86.57,86.59,19298.0,51.578,51.578,51.5661,51.578,19298.0
2015-08-11 10:15:00,86.59,86.62,86.58,86.62,39359.0,51.578,51.5959,51.572,51.5959,39359.0
2015-08-11 10:20:00,86.62,86.65,86.62,86.65,92051.0,51.5959,51.6137,51.5959,51.6137,92051.0
2015-08-11 10:25:00,86.66,86.66,86.64,86.66,27828.0,51.6197,51.6197,51.6078,51.6197,27828.0
2015-08-11 10:30:00,86.66,86.66,86.61,86.61,70263.0,51.6197,51.6197,51.5899,51.5899,70263.0
2015-08-11 10:35:00,86.61,86.62,86.57,86.58,35048.0,51.5899,51.5959,51.5661,51.572,35048.0
2015-08-11 10:40:00,86.58,86.62,86.57,86.59,23421.0,51.572,51.5959,51.5661,51.578,23421.0
2015-08-11 10:45:00,86.6,86.62,86.6,86.61,23719.0,51.584,51.5959,51.584,51.5899,23719.0
2015-08-11 10:50:00,86.61,86.62,86.57,86.58,31316.0,51.5899,51.5959,51.5661,51.572,31316.0
2015-08-11 10:55:00,86.59,86.6,86.56,86.56,39618.0,51.578,51.584,51.5601,51.5601,39618.0
2015-08-11 11:00:00,86.56,86.57,86.54,86.55,59957.0,51.5601,51.5661,51.5482,51.5542,59957.0
2015-08-11 11:05:00,86.55,86.55,86.51,86.52,113682.0,51.5542,51.5542,51.5303,51.5363,113682.0
2015-08-11 11:10:00,86.52,86.58,86.51,86.56,20880.0,51.5363,51.572,51.5303,51.5601,20880.0
2015-08-11 11:15:00,86.56,86.57,86.53,86.54,13850.0,51.5601,51.5661,51.5423,51.5482,13850.0
2015-08-11 11:20:00,86.53,86.57,86.52,86.54,18308.0,51.5423,51.5661,51.5363,51.5482,18308.0
2015-08-11 11:25:00,86.55,86.55,86.51,86.52,46735.0,51.5542,51.5542,51.5303,51.5363,46735.0
2015-08-11 11:30:00,86.51,86.54,86.51,86.54,6797.0,51.5303,51.5482,51.5303,51.5482,6797.0
2015-08-11 11:35:00,86.53,86.54,86.53,86.54,20672.0,51.5423,51.5482,51.5423,51.5482,20672.0
2015-08-11 11:40:00,86.53,86.54,86.51,86.52,67177.0,51.5423,51.5482,51.5303,51.5363,67177.0
2015-08-11 11:45:00,86.52,86.53,86.47,86.48,209089.0,51.5363,51.5423,51.5065,51.5125,209089.0
2015-08-11 11:50:00,86.48,86.49,86.48,86.48,75331.0,51.5125,51.5184,51.5125,51.5125,75331.0
2015-08-11 11:55:00,86.48,86.49,86.47,86.48,17027.0,51.5125,51.5184,51.5065,51.5125,17027.0
2015-08-11 12:00:00,86.48,86.5,86.47,86.49,19993.0,51.5125,51.5244,51.5065,51.5184,19993.0
2015-08-11 12:05:00,86.49,86.52,86.49,86.52,5494.0,51.5184,51.5363,51.5184,51.5363,5494.0
2015-08-11 12:10:00,86.52,86.53,86.5,86.52,15832.0,51.5363,51.5423,51.5244,51.5363,15832.0
2015-08-11 12:15:00,86.52,86.53,86.52,86.53,6266.0,51.5363,51.5423,51.5363,51.5423,6266.0
2015-08-11 12:20:00,86.52,86.52,86.5,86.51,12197.0,51.5363,51.5363,51.5244,51.5303,12197.0
2015-08-11 12:25:00,86.5,86.51,86.5,86.51,12645.0,51.5244,51.5303,51.5244,51.5303,12645.0
2015-08-11 12:30:00,86.5,86.51,86.5,86.5,3581.0,51.5244,51.5303,51.5244,51.5244,3581.0
2015-08-11 12:35:00,86.5,86.51,86.5,86.5,2846.0,51.5244,51.5303,51.5244,51.5244,2846.0
2015-08-11 12:40:00,86.5,86.51,86.49,86.5,36831.0,51.5244,51.5303,51.5184,51.5244,36831.0
2015-08-11 12:45:00,86.5,86.5,86.48,86.48,19200.0,51.5244,51.5244,51.5125,51.5125,19200.0
2015-08-11 12:50:00,86.49,86.51,86.48,86.49,11768.0,51.5184,51.5303,51.5125,51.5184,11768.0
2015-08-11 12:55:00,86.5,86.5,86.48,86.49,13620.0,51.5244,51.5244,51.5125,51.5184,13620.0
2015-08-11 13:00:00,86.49,86.49,86.47,86.47,21385.0,51.5184,51.5184,51.5065,51.5065,21385.0
2015-08-11 13:05:00,86.48,86.48,86.46,86.47,15806.0,51.5125,51.5125,51.5006,51.5065,15806.0
2015-08-11 13:10:00,86.46,86.47,86.46,86.47,6313.0,51.5006,51.5065,51.5006,51.5065,6313.0
2015-08-11 13:15:00,86.47,86.47,86.46,86.46,11552.0,51.5065,51.5065,51.5006,51.5006,11552.0
2015-08-11 13:20:00,86.46,86.48,86.46,86.48,30826.0,51.5006,51.5125,51.5006,51.5125,30826.0
2015-08-11 13:25:00,86.47,86.5,86.47,86.5,54405.0,51.5065,51.5244,51.5065,51.5244,54405.0
2015-08-11 13:30:00,86.51,86.52,86.5,86.51,39290.0,51.5303,51.5363,51.5244,51.5303,39290.0
2015-08-11 13:35:00,86.52,86.53,86.5,86.52,57560.0,51.5363,51.5423,51.5244,51.5363,57560.0
2015-08-11 13:40:00,86.53,86.53,86.5,86.51,34277.0,51.5423,51.5423,51.5244,51.5303,34277.0
2015-08-11 13:45:00,86.51,86.51,86.5,86.5,13296.0,51.5303,51.5303,51.5244,51.5244,13296.0
2015-08-11 13:50:00,86.5,86.51,86.5,86.51,12349.0,51.5244,51.5303,51.5244,51.5303,12349.0
2015-08-11 13:55:00,86.51,86.51,86.48,86.48,22610.0,51.5303,51.5303,51.5125,51.5125,22610.0
2015-08-11 14:00:00,86.48,86.49,86.48,86.49,18797.0,51.5125,51.5184,51.5125,51.5184,18797.0
2015-08-11 14:05:00,86.48,86.51,86.48,86.51,32253.0,51.5125,51.5303,51.5125,51.5303,32253.0
2015-08-11 14:10:00,86.5,86.51,86.48,86.49,87937.0,51.5244,51.5303,51.5125,51.5184,87937.0
2015-08-11 14:15:00,86.48,86.49,86.46,86.46,64906.0,51.5125,51.5184,51.5006,51.5006,64906.0
2015-08-11 14:20:00,86.46,86.48,86.46,86.47,46394.0,51.5006,51.5125,51.5006,51.5065,46394.0
2015-08-11 14:25:00,86.46,86.51,86.46,86.51,16604.0,51.5006,51.5303,51.5006,51.5303,16604.0
2015-08-11 14:30:00,86.5,86.51,86.46,86.46,51068.0,51.5244,51.5303,51.5006,51.5006,51068.0
2015-08-11 14:35:00,86.47,86.5,86.46,86.5,28990.0,51.5065,51.5244,51.5006,51.5244,28990.0
2015-08-11 14:40:00,86.49,86.5,86.48,86.48,32489.0,51.5184,51.5244,51.5125,51.5125,32489.0
2015-08-11 14:45:00,86.48,86.49,86.48,86.48,18480.0,51.5125,51.5184,51.5125,51.5125,18480.0
2015-08-11 14:50:00,86.48,86.5,86.47,86.49,121581.0,51.5125,51.5244,51.5065,51.5184,121581.0
2015-08-11 14:55:00,86.5,86.52,86.49,86.51,35308.0,51.5244,51.5363,51.5184,51.5303,35308.0
2015-08-11 15:00:00,86.51,86.51,86.48,86.49,10978.0,51.5303,51.5303,51.5125,51.5184,10978.0
2015-08-11 15:05:00,86.48,86.49,86.47,86.48,75245.0,51.5125,51.5184,51.5065,51.5125,75245.0
2015-08-11 15:10:00,86.48,86.5,86.47,86.5,36484.0,51.5125,51.5244,51.5065,51.5244,36484.0
2015-08-11 15:15:00,86.5,86.5,86.48,86.48,160202.0,51.5244,51.5244,51.5125,51.5125,160202.0
2015-08-11 15:20:00,86.48,86.49,86.48,86.48,57840.0,51.5125,51.5184,51.5125,51.5125,57840.0
2015-08-11 15:25:00,86.48,86.51,86.48,86.5,302532.0,51.5125,51.5303,51.5125,51.5244,302532.0
2015-08-11 15:30:00,86.51,86.51,86.5,86.51,49745.0,51.5303,51.5303,51.5244,51.5303,49745.0
2015-08-11 15:35:00,86.51,86.53,86.49,86.5,146570.0,51.5303,51.5423,51.5184,51.5244,146570.0
2015-08-11 15:40:00,86.5,86.53,86.49,86.53,82581.0,51.5244,51.5423,51.5184,51.5423,82581.0
2015-08-11 15:45:00,86.53,86.53,86.51,86.52,93080.0,51.5423,51.5423,51.5303,51.5363,93080.0
2015-08-11 15:50:00,86.52,86.53,86.51,86.52,154278.0,51.5363,51.5423,51.5303,51.5363,154278.0
2015-08-11 15:55:00,86.52,86.56,86.52,86.56,380028.0,51.5363,51.5601,51.5363,51.5601,380028.0
2015-08-12 09:30:00,86.26,86.33,86.16,86.2,121976.0,51.3814,51.4231,51.3219,51.3457,121976.0
2015-08-12 09:35:00,86.2,86.23,86.16,86.22,86839.0,51.3457,51.3636,51.3219,51.3576,86839.0
2015-08-12 09:40:00,86.24,86.25,86.22,86.22,83613.0,51.3695,51.3755,51.3576,51.3576,83613.0
2015-08-12 09:45:00,86.22,86.25,86.2,86.2,89132.0,51.3576,51.3755,51.3457,51.3457,89132.0
2015-08-12 09:50:00,86.2,86.21,86.17,86.18,39395.0,51.3457,51.3516,51.3278,51.3338,39395.0
2015-08-12 09:55:00,86.17,86.18,86.17,86.18,10489.0,51.3278,51.3338,51.3278,51.3338,10489.0
2015-08-12 10:00:00,86.18,86.18,86.13,86.15,128518.0,51.3338,51.3338,51.304,51.3159,128518.0
2015-08-12 10:05:00,86.15,86.16,86.09,86.1,119984.0,51.3159,51.3219,51.2802,51.2861,119984.0
2015-08-12 10:10:00,86.1,86.12,86.09,86.09,56184.0,51.2861,51.298,51.2802,51.2802,56184.0
2015-08-12 10:15:00,86.09,86.13,86.09,86.13,19976.0,51.2802,51.304,51.2802,51.304,19976.0
2015-08-12 10:20:00,86.12,86.13,86.05,86.06,251094.0,51.298,51.304,51.2563,51.2623,251094.0
2015-08-12 10:25:00,86.06,86.12,86.06,86.11,35830.0,51.2623,51.298,51.2623,51.2921,35830.0
2015-08-12 10:30:00,86.11,86.15,86.1,86.15,38011.0,51.2921,51.3159,51.2861,51.3159,38011.0
2015-08-12 10:35:00,86.14,86.16,86.12,86.16,27703.0,51.3099,51.3219,51.298,51.3219,27703.0
2015-08-12 10:40:00,86.15,86.17,86.12,86.12,35051.0,51.3159,51.3278,51.298,51.298,35051.0
2015-08-12 10:45:00,86.11,86.13,86.11,86.11,12294.0,51.2921,51.304,51.2921,51.2921,12294.0
2015-08-12 10:50:00,86.11,86.12,86.09,86.09,11914.0,51.2921,51.298,51.2802,51.2802,11914.0
2015-08-12 10:55:00,86.09,86.1,86.06,86.07,142663.0,51.2802,51.2861,51.2623,51.2683,142663.0
2015-08-12 11:00:00,86.08,86.12,86.07,86.11,142318.0,51.2742,51.298,51.2683,51.2921,142318.0
2015-08-12 11:05:00,86.12,86.15,86.11,86.12,36908.0,51.298,51.3159,51.2921,51.298,36908.0
2015-08-12 11:10:00,86.13,86.14,86.09,86.09,30746.0,51.304,51.3099,51.2802,51.2802,30746.0
2015-08-12 11:15:00,86.09,86.13,86.09,86.12,10941.0,51.2802,51.304,51.2802,51.298,10941.0
2015-08-12 11:20:00,86.12,86.13,86.08,86.09,12834.0,51.298,51.304,51.2742,51.2802,12834.0
2015-08-12 11:25:00,86.09,86.13,86.08,86.13,97522.0,51.2802,51.304,51.2742,51.304,97522.0
2015-08-12 11:30:00,86.12,86.13,86.1,86.1,81469.0,51.298,51.304,51.2861,51.2861,81469.0
2015-08-12 11:35:00,86.09,86.13,86.08,86.09,100328.0,51.2802,51.304,51.2742,51.2802,100328.0
2015-08-12 11:40:00,86.09,86.09,86.08,86.09,13266.0,51.2802,51.2802,51.2742,51.2802,13266.0
2015-08-12 11:45:00,86.09,86.09,86.08,86.08,33773.0,51.2802,51.2802,51.2742,51.2742,33773.0
2015-08-12 11:50:00,86.09,86.09,86.05,86.06,48958.0,51.2802,51.2802,51.2563,51.2623,48958.0
2015-08-12 11:55:00,86.06,86.07,86.05,86.06,22707.0,51.2623,51.2683,51.2563,51.2623,22707.0
2015-08-12 12:00:00,86.06,86.07,86.05,86.05,8816.0,51.2623,51.2683,51.2563,51.2563,8816.0
2015-08-12 12:05:00,86.05,86.06,86.04,86.06,40781.0,51.2563,51.2623,51.2504,51.2623,40781.0
2015-08-12 12:10:00,86.06,86.07,86.05,86.06,13535.0,51.2623,51.2683,51.2563,51.2623,13535.0
2015-08-12 12:15:00,86.06,86.08,86.06,86.08,259419.0,51.2623,51.2742,51.2623,51.2742,259419.0
2015-08-12 12:20:00,86.08,86.08,86.07,86.08,4285.0,51.2742,51.2742,51.2683,51.2742,4285.0
2015-08-12 12:25:00,86.08,86.1,86.07,86.1,22689.0,51.2742,51.2861,51.2683,51.2861,22689.0
2015-08-12 12:30:00,86.1,86.16,86.1,86.15,43733.0,51.2861,51.3219,51.2861,51.3159,43733.0
2015-08-12 12:35:00,86.16,86.16,86.1,86.15,91325.0,51.3219,51.3219,51.2861,51.3159,91325.0
2015-08-12 12:40:00,86.14,86.21,86.14,86.19,68827.0,51.3099,51.3516,51.3099,51.3397,68827.0
2015-08-12 12:45:00,86.18,86.19,86.13,86.14,20312.0,51.3338,51.3397,51.304,51.3099,20312.0
2015-08-12 12:50:00,86.13,86.14,86.13,86.14,20170.0,51.304,51.3099,51.304,51.3099,20170.0
2015-08-12 12:55:00,86.14,86.14,86.1,86.1,8821.0,51.3099,51.3099,51.2861,51.2861,8821.0
2015-08-12 13:00:00,86.11,86.16,86.1,86.16,33766.0,51.2921,51.3219,51.2861,51.3219,33766.0
2015-08-12 13:05:00,86.16,86.18,86.16,86.18,23230.0,51.3219,51.3338,51.3219,51.3338,23230.0
2015-08-12 13:10:00,86.17,86.18,86.15,86.17,199684.0,51.3278,51.3338,51.3159,51.3278,199684.0
2015-08-12 13:15:00,86.17,86.2,86.17,86.19,16566.0,51.3278,51.3457,51.3278,51.3397,16566.0
2015-08-12 13:20:00,86.2,86.23,86.19,86.22,97988.0,51.3457,51.3636,51.3397,51.3576,97988.0
2015-08-12 13:25:00,86.23,86.25,86.14,86.16,90876.0,51.3636,51.3755,51.3099,51.3219,90876.0
2015-08-12 13:30:00,86.17,86.19,86.16,86.16,23568.0,51.3278,51.3397,51.3219,51.3219,23568.0
2015-08-12 13:35:00,86.16,86.16,86.15,86.16,4835.0,51.3219,51.3219,51.3159,51.3219,4835.0
2015-08-12 13:40:00,86.16,86.19,86.15,86.19,31391.0,51.3219,51.3397,51.3159,51.3397,31391.0
2015-08-12 13:45:00,86.19,86.2,86.18,86.2,72284.0,51.3397,51.3457,51.3338,51.3457,72284.0
2015-08-12 13:50:00,86.21,86.22,86.2,86.22,53042.0,51.3516,51.3576,51.3457,51.3576,53042.0
2015-08-12 13:55:00,86.23,86.24,86.21,86.22,110631.0,51.3636,51.3695,51.3516,51.3576,110631.0
2015-08-12 14:00:00,86.22,86.23,86.19,86.21,107120.0,51.3576,51.3636,51.3397,51.3516,107120.0
2015-08-12 14:05:00,86.21,86.23,86.2,86.22,38012.0,51.3516,51.3636,51.3457,51.3576,38012.0
2015-08-12 14:10:00,86.23,86.3,86.22,86.3,160192.0,51.3636,51.4053,51.3576,51.4053,160192.0
2015-08-12 14:15:00,86.31,86.34,86.29,86.33,136817.0,51.4112,51.4291,51.3993,51.4231,136817.0
2015-08-12 14:20:00,86.33,86.33,86.3,86.31,221580.0,51.4231,51.4231,51.4053,51.4112,221580.0
2015-08-12 14:25:00,86.31,86.31,86.25,86.27,114710.0,51.4112,51.4112,51.3755,51.3874,114710.0
2015-08-12 14:30:00,86.27,86.29,86.26,86.27,78874.0,51.3874,51.3993,51.3814,51.3874,78874.0
2015-08-12 14:35:00,86.28,86.35,86.27,86.34,135401.0,51.3933,51.435,51.3874,51.4291,135401.0
2015-08-12 14:40:00,86.35,86.37,86.34,86.37,201668.0,51.435,51.4469,51.4291,51.4469,201668.0
2015-08-12 14:45:00,86.37,86.41,86.36,86.41,160564.0,51.4469,51.4708,51.441,51.4708,160564.0
2015-08-12 14:50:00,86.42,86.42,86.36,86.36,46055.0,51.4767,51.4767,51.441,51.441,46055.0
2015-08-12 14:55:00,86.37,86.41,86.36,86.41,43908.0,51.4469,51.4708,51.441,51.4708,43908.0
2015-08-12 15:00:00,86.4,86.43,86.4,86.43,128198.0,51.4648,51.4827,51.4648,51.4827,128198.0
2015-08-12 15:05:00,86.43,86.44,86.42,86.43,235230.0,51.4827,51.4886,51.4767,51.4827,235230.0
2015-08-12 15:10:00,86.44,86.44,86.43,86.44,13892.0,51.4886,51.4886,51.4827,51.4886,13892.0
2015-08-12 15:15:00,86.44,86.46,86.43,86.45,101122.0,51.4886,51.5006,51.4827,51.4946,101122.0
2015-08-12 15:20:00,86.45,86.48,86.44,86.48,35842.0,51.4946,51.5125,51.4886,51.5125,35842.0
2015-08-12 15:25:00,86.48,86.48,86.46,86.47,36145.0,51.5125,51.5125,51.5006,51.5065,36145.0
2015-08-12 15:30:00,86.47,86.48,86.44,86.47,173821.0,51.5065,51.5125,51.4886,51.5065,173821.0
2015-08-12 15:35:00,86.48,86.48,86.44,86.45,82205.0,51.5125,51.5125,51.4886,51.4946,82205.0
2015-08-12 15:40:00,86.45,86.46,86.44,86.45,169260.0,51.4946,51.5006,51.4886,51.4946,169260.0
2015-08-12 15:45:00,86.46,86.46,86.42,86.42,117810.0,51.5006,51.5006,51.4767,51.4767,117810.0
2015-08-12 15:50:00,86.42,86.46,86.39,86.43,186658.0,51.4767,51.5006,51.4589,51.4827,186658.0
2015-08-12 15:55:00,86.43,86.47,86.42,86.44,137630.0,51.4827,51.5065,51.4767,51.4886,137630.0
2015-08-13 09:30:00,86.37,86.37,86.29,86.35,180077.0,51.4469,51.4469,51.3993,51.435,180077.0
2015-08-13 09:35:00,86.35,86.38,86.33,86.34,673969.0,51.435,51.4529,51.4231,51.4291,673969.0
2015-08-13 09:40:00,86.34,86.36,86.29,86.33,338841.0,51.4291,51.441,51.3993,51.4231,338841.0
2015-08-13 09:45:00,86.33,86.34,86.3,86.3,61857.0,51.4231,51.4291,51.4053,51.4053,61857.0
2015-08-13 09:50:00,86.31,86.36,86.31,86.35,240166.0,51.4112,51.441,51.4112,51.435,240166.0
2015-08-13 09:55:00,86.35,86.38,86.32,86.34,37047.0,51.435,51.4529,51.4172,51.4291,37047.0
2015-08-13 10:00:00,86.33,86.35,86.32,86.33,188613.0,51.4231,51.435,51.4172,51.4231,188613.0
2015-08-13 10:05:00,86.32,86.35,86.32,86.34,47111.0,51.4172,51.435,51.4172,51.4291,47111.0
2015-08-13 10:10:00,86.34,86.34,86.3,86.32,35770.0,51.4291,51.4291,51.4053,51.4172,35770.0
2015-08-13 10:15:00,86.32,86.33,86.3,86.33,73305.0,51.4172,51.4231,51.4053,51.4231,73305.0
2015-08-13 10:20:00,86.33,86.34,86.3,86.31,29883.0,51.4231,51.4291,51.4053,51.4112,29883.0
2015-08-13 10:25:00,86.31,86.33,86.3,86.33,78067.0,51.4112,51.4231,51.4053,51.4231,78067.0
2015-08-13 10:30:00,86.32,86.33,86.3,86.31,38224.0,51.4172,51.4231,51.4053,51.4112,38224.0
2015-08-13 10:35:00,86.31,86.35,86.31,86.34,130601.0,51.4112,51.435,51.4112,51.4291,130601.0
2015-08-13 10:40:00,86.34,86.35,86.33,86.34,27975.0,51.4291,51.435,51.4231,51.4291,27975.0
2015-08-13 10:45:00,86.34,86.34,86.3,86.32,528657.0,51.4291,51.4291,51.4053,51.4172,528657.0
2015-08-13 10:50:00,86.31,86.33,86.31,86.32,290517.0,51.4112,51.4231,51.4112,51.4172,290517.0
2015-08-13 10:55:00,86.31,86.32,86.3,86.31,67973.0,51.4112,51.4172,51.4053,51.4112,67973.0
2015-08-13 11:00:00,86.31,86.32,86.3,86.31,108937.0,51.4112,51.4172,51.4053,51.4112,108937.0
2015-08-13 11:05:00,86.31,86.31,86.29,86.29,76363.0,51.4112,51.4112,51.3993,51.3993,76363.0
2015-08-13 11:10:00,86.29,86.3,86.27,86.28,56680.0,51.3993,51.4053,51.3874,51.3933,56680.0
2015-08-13 11:15:00,86.28,86.31,86.28,86.31,186520.0,51.3933,51.4112,51.3933,51.4112,186520.0
2015-08-13 11:20:00,86.3,86.31,86.28,86.29,50129.0,51.4053,51.4112,51.3933,51.3993,50129.0
2015-08-13 11:25:00,86.28,86.29,86.28,86.29,35931.0,51.3933,51.3993,51.3933,51.3993,35931.0
2015-08-13 11:30:00,86.28,86.31,86.28,86.3,43145.0,51.3933,51.4112,51.3933,51.4053,43145.0
2015-08-13 11:35:00,86.3,86.31,86.28,86.3,65326.0,51.4053,51.4112,51.3933,51.4053,65326.0
2015-08-13 11:40:00,86.29,86.31,86.29,86.31,20048.0,51.3993,51.4112,51.3993,51.4112,20048.0
2015-08-13 11:45:00,86.31,86.32,86.29,86.31,145948.0,51.4112,51.4172,51.3993,51.4112,145948.0
2015-08-13 11:50:00,86.31,86.31,86.3,86.31,22526.0,51.4112,51.4112,51.4053,51.4112,22526.0
2015-08-13 11:55:00,86.31,86.31,86.3,86.3,11636.0,51.4112,51.4112,51.4053,51.4053,11636.0
2015-08-13 12:00:00,86.31,86.33,86.3,86.33,117430.0,51.4112,51.4231,51.4053,51.4231,117430.0
2015-08-13 12:05:00,86.33,86.34,86.31,86.34,131831.0,51.4231,51.4291,51.4112,51.4291,131831.0
2015-08-13 12:10:00,86.33,86.34,86.33,86.34,8152.0,51.4231,51.4291,51.4231,51.4291,8152.0
2015-08-13 12:15:00,86.33,86.34,86.33,86.34,21456.0,51.4231,51.4291,51.4231,51.4291,21456.0
2015-08-13 12:20:00,86.34,86.34,86.32,86.33,219249.0,51.4291,51.4291,51.4172,51.4231,219249.0
2015-08-13 12:25:00,86.33,86.33,86.31,86.33,88521.0,51.4231,51.4231,51.4112,51.4231,88521.0
2015-08-13 12:30:00,86.33,86.34,86.32,86.34,113585.0,51.4231,51.4291,51.4172,51.4291,113585.0
2015-08-13 12:35:00,86.33,86.35,86.32,86.32,53711.0,51.4231,51.435,51.4172,51.4172,53711.0
2015-08-13 12:40:00,86.33,86.33,86.31,86.31,57441.0,51.4231,51.4231,51.4112,51.4112,57441.0
2015-08-13 12:45:00,86.31,86.32,86.31,86.31,16800.0,51.4112,51.4172,51.4112,51.4112,16800.0
2015-08-13 12:50:00,86.31,86.32,86.31,86.31,10808.0,51.4112,51.4172,51.4112,51.4112,10808.0
2015-08-13 12:55:00,86.31,86.32,86.31,86.32,20110.0,51.4112,51.4172,51.4112,51.4172,20110.0
2015-08-13 13:00:00,86.31,86.32,86.28,86.31,331536.0,51.4112,51.4172,51.3933,51.4112,331536.0
2015-08-13 13:05:00,86.31,86.33,86.31,86.32,146180.0,51.4112,51.4231,51.4112,51.4172,146180.0
2015-08-13 13:10:00,86.32,86.33,86.31,86.32,19764.0,51.4172,51.4231,51.4112,51.4172,19764.0
2015-08-13 13:15:00,86.32,86.33,86.29,86.31,131613.0,51.4172,51.4231,51.3993,51.4112,131613.0
2015-08-13 13:20:00,86.31,86.31,86.3,86.31,48995.0,51.4112,51.4112,51.4053,51.4112,48995.0
2015-08-13 13:25:00,86.31,86.31,86.3,86.3,15007.0,51.4112,51.4112,51.4053,51.4053,15007.0
2015-08-13 13:30:00,86.31,86.32,86.3,86.31,20383.0,51.4112,51.4172,51.4053,51.4112,20383.0
2015-08-13 13:35:00,86.31,86.32,86.29,86.3,58514.0,51.4112,51.4172,51.3993,51.4053,58514.0
2015-08-13 13:40:00,86.3,86.3,86.29,86.3,23347.0,51.4053,51.4053,51.3993,51.4053,23347.0
2015-08-13 13:45:00,86.3,86.3,86.29,86.3,8985.0,51.4053,51.4053,51.3993,51.4053,8985.0
2015-08-13 13:50:00,86.29,86.3,86.28,86.28,18127.0,51.3993,51.4053,51.3933,51.3933,18127.0
2015-08-13 13:55:00,86.29,86.3,86.28,86.3,14694.0,51.3993,51.4053,51.3933,51.4053,14694.0
2015-08-13 14:00:00,86.29,86.32,86.28,86.31,63568.0,51.3993,51.4172,51.3933,51.4112,63568.0
2015-08-13 14:05:00,86.31,86.32,86.31,86.32,17192.0,51.4112,51.4172,51.4112,51.4172,17192.0
2015-08-13 14:10:00,86.32,86.32,86.31,86.31,9918.0,51.4172,51.4172,51.4112,51.4112,9918.0
2015-08-13 14:15:00,86.32,86.32,86.31,86.32,2684.0,51.4172,51.4172,51.4112,51.4172,2684.0
2015-08-13 14:20:00,86.32,86.34,86.31,86.34,39593.0,51.4172,51.4291,51.4112,51.4291,39593.0
2015-08-13 14:25:00,86.34,86.38,86.3,86.36,49815.0,51.4291,51.4529,51.4053,51.441,49815.0
2015-08-13 14:30:00,86.37,86.38,86.35,86.38,50107.0,51.4469,51.4529,51.435,51.4529,50107.0
2015-08-13 14:35:00,86.37,86.4,86.36,86.37,111304.0,51.4469,51.4648,51.441,51.4469,111304.0
2015-08-13 14:40:00,86.37,86.39,86.37,86.38,33142.0,51.4469,51.4589,51.4469,51.4529,33142.0
2015-08-13 14:45:00,86.39,86.43,86.38,86.43,123875.0,51.4589,51.4827,51.4529,51.4827,123875.0
2015-08-13 14:50:00,86.43,86.44,86.4,86.41,78565.0,51.4827,51.4886,51.4648,51.4708,78565.0
2015-08-13 14:55:00,86.41,86.42,86.4,86.41,11388.0,51.4708,51.4767,51.4648,51.4708,11388.0
2015-08-13 15:00:00,86.41,86.41,86.38,86.38,11940.0,51.4708,51.4708,51.4529,51.4529,11940.0
2015-08-13 15:05:00,86.39,86.39,86.36,86.39,83350.0,51.4589,51.4589,51.441,51.4589,83350.0
2015-08-13 15:10:00,86.38,86.4,86.38,86.39,7077.0,51.4529,51.4648,51.4529,51.4589,7077.0
2015-08-13 15:15:00,86.4,86.4,86.39,86.39,14458.0,51.4648,51.4648,51.4589,51.4589,14458.0
2015-08-13 15:20:00,86.4,86.4,86.36,86.38,55769.0,51.4648,51.4648,51.441,51.4529,55769.0
2015-08-13 15:25:00,86.38,86.39,86.37,86.39,35552.0,51.4529,51.4589,51.4469,51.4589,35552.0
2015-08-13 15:30:00,86.39,86.39,86.35,86.37,78291.0,51.4589,51.4589,51.435,51.4469,78291.0
2015-08-13 15:35:00,86.37,86.37,86.35,86.36,54291.0,51.4469,51.4469,51.435,51.441,54291.0
2015-08-13 15:40:00,86.36,86.39,86.35,86.38,219930.0,51.441,51.4589,51.435,51.4529,219930.0
2015-08-13 15:45:00,86.38,86.4,86.38,86.39,38981.0,51.4529,51.4648,51.4529,51.4589,38981.0
2015-08-13 15:50:00,86.4,86.4,86.38,86.38,55180.0,51.4648,51.4648,51.4529,51.4529,55180.0
2015-08-13 15:55:00,86.39,86.39,86.31,86.33,266204.0,51.4589,51.4589,51.4112,51.4231,266204.0
2015-08-14 09:30:00,86.29,86.44,86.28,86.44,49297.0,51.3993,51.4886,51.3933,51.4886,49297.0
2015-08-14 09:35:00,86.43,86.43,86.38,86.39,17976.0,51.4827,51.4827,51.4529,51.4589,17976.0
2015-08-14 09:40:00,86.4,86.4,86.36,86.4,18983.0,51.4648,51.4648,51.441,51.4648,18983.0
2015-08-14 09:45:00,86.4,86.4,86.38,86.4,14655.0,51.4648,51.4648,51.4529,51.4648,14655.0
2015-08-14 09:50:00,86.4,86.43,86.39,86.43,14129.0,51.4648,51.4827,51.4589,51.4827,14129.0
2015-08-14 09:55:00,86.43,86.43,86.34,86.34,35670.0,51.4827,51.4827,51.4291,51.4291,35670.0
2015-08-14 10:00:00,86.34,86.42,86.33,86.4,14925.0,51.4291,51.4767,51.4231,51.4648,14925.0
2015-08-14 10:05:00,86.41,86.41,86.37,86.37,22252.0,51.4708,51.4708,51.4469,51.4469,22252.0
2015-08-14 10:10:00,86.38,86.38,86.37,86.37,9008.0,51.4529,51.4529,51.4469,51.4469,9008.0
2015-08-14 10:15:00,86.38,86.39,86.36,86.39,32523.0,51.4529,51.4589,51.441,51.4589,32523.0
2015-08-14 10:20:00,86.39,86.39,86.38,86.38,9715.0,51.4589,51.4589,51.4529,51.4529,9715.0
2015-08-14 10:25:00,86.38,86.39,86.36,86.37,21951.0,51.4529,51.4589,51.441,51.4469,21951.0
2015-08-14 10:30:00,86.37,86.39,86.37,86.39,9051.0,51.4469,51.4589,51.4469,51.4589,9051.0
2015-08-14 10:35:00,86.39,86.4,86.37,86.39,87953.0,51.4589,51.4648,51.4469,51.4589,87953.0
2015-08-14 10:40:00,86.39,86.41,86.38,86.39,365111.0,51.4589,51.4708,51.4529,51.4589,365111.0
2015-08-14 10:45:00,86.39,86.39,86.35,86.37,152707.0,51.4589,51.4589,51.435,51.4469,152707.0
2015-08-14 10:50:00,86.37,86.37,86.36,86.36,13026.0,51.4469,51.4469,51.441,51.441,13026.0
2015-08-14 10:55:00,86.36,86.37,86.36,86.37,5583.0,51.441,51.4469,51.441,51.4469,5583.0
2015-08-14 11:00:00,86.37,86.37,86.33,86.33,48352.0,51.4469,51.4469,51.4231,51.4231,48352.0
2015-08-14 11:05:00,86.33,86.34,86.33,86.33,7598.0,51.4231,51.4291,51.4231,51.4231,7598.0
2015-08-14 11:10:00,86.34,86.34,86.3,86.31,35606.0,51.4291,51.4291,51.4053,51.4112,35606.0
2015-08-14 11:15:00,86.31,86.31,86.29,86.29,55462.0,51.4112,51.4112,51.3993,51.3993,55462.0
2015-08-14 11:20:00,86.29,86.3,86.29,86.3,13200.0,51.3993,51.4053,51.3993,51.4053,13200.0
2015-08-14 11:25:00,86.3,86.3,86.29,86.29,10732.0,51.4053,51.4053,51.3993,51.3993,10732.0
2015-08-14 11:30:00,86.29,86.3,86.29,86.3,43317.0,51.3993,51.4053,51.3993,51.4053,43317.0
2015-08-14 11:35:00,86.3,86.31,86.29,86.3,120520.0,51.4053,51.4112,51.3993,51.4053,120520.0
2015-08-14 11:40:00,86.31,86.31,86.3,86.31,14444.0,51.4112,51.4112,51.4053,51.4112,14444.0
2015-08-14 11:45:00,86.31,86.33,86.3,86.32,89301.0,51.4112,51.4231,51.4053,51.4172,89301.0
2015-08-14 11:50:00,86.32,86.32,86.31,86.31,19322.0,51.4172,51.4172,51.4112,51.4112,19322.0
2015-08-14 11:55:00,86.32,86.32,86.31,86.31,3488.0,51.4172,51.4172,51.4112,51.4112,3488.0
2015-08-14 12:00:00,86.31,86.33,86.31,86.32,57341.0,51.4112,51.4231,51.4112,51.4172,57341.0
2015-08-14 12:05:00,86.33,86.33,86.3,86.31,26501.0,51.4231,51.4231,51.4053,51.4112,26501.0
2015-08-14 12:10:00,86.31,86.31,86.3,86.31,6925.0,51.4112,51.4112,51.4053,51.4112,6925.0
2015-08-14 12:15:00,86.3,86.32,86.3,86.32,19700.0,51.4053,51.4172,51.4053,51.4172,19700.0
2015-08-14 12:20:00,86.31,86.33,86.31,86.32,23725.0,51.4112,51.4231,51.4112,51.4172,23725.0
2015-08-14 12:25:00,86.33,86.33,86.32,86.33,4820.0,51.4231,51.4231,51.4172,51.4231,4820.0
2015-08-14 12:30:00,86.33,86.36,86.32,86.36,20787.0,51.4231,51.441,51.4172,51.441,20787.0
2015-08-14 12:35:00,86.36,86.37,86.35,86.36,34811.0,51.441,51.4469,51.435,51.441,34811.0
2015-08-14 12:40:00,86.36,86.37,86.36,86.36,5609.0,51.441,51.4469,51.441,51.441,5609.0
2015-08-14 12:45:00,86.37,86.37,86.34,86.34,9577.0,51.4469,51.4469,51.4291,51.4291,9577.0
2015-08-14 12:50:00,86.34,86.35,86.34,86.34,12887.0,51.4291,51.435,51.4291,51.4291,12887.0
2015-08-14 12:55:00,86.34,86.37,86.34,86.37,11666.0,51.4291,51.4469,51.4291,51.4469,11666.0
2015-08-14 13:00:00,86.37,86.39,86.37,86.38,19766.0,51.4469,51.4589,51.4469,51.4529,19766.0
2015-08-14 13:05:00,86.37,86.37,86.35,86.36,12143.0,51.4469,51.4469,51.435,51.441,12143.0
2015-08-14 13:10:00,86.36,86.37,86.35,86.37,17083.0,51.441,51.4469,51.435,51.4469,17083.0
2015-08-14 13:15:00,86.37,86.39,86.37,86.39,22861.0,51.4469,51.4589,51.4469,51.4589,22861.0
2015-08-14 13:20:00,86.39,86.39,86.38,86.38,8352.0,51.4589,51.4589,51.4529,51.4529,8352.0
2015-08-14 13:25:00,86.39,86.4,86.38,86.4,89357.0,51.4589,51.4648,51.4529,51.4648,89357.0
2015-08-14 13:30:00,86.4,86.4,86.39,86.39,4019.0,51.4648,51.4648,51.4589,51.4589,4019.0
2015-08-14 13:35:00,86.4,86.4,86.39,86.4,3723.0,51.4648,51.4648,51.4589,51.4648,3723.0
2015-08-14 13:40:00,86.39,86.4,86.39,86.4,1759.0,51.4589,51.4648,51.4589,51.4648,1759.0
2015-08-14 13:45:00,86.4,86.4,86.38,86.39,63714.0,51.4648,51.4648,51.4529,51.4589,63714.0
2015-08-14 13:50:00,86.39,86.4,86.39,86.4,9841.0,51.4589,51.4648,51.4589,51.4648,9841.0
2015-08-14 13:55:00,86.4,86.4,86.39,86.4,17018.0,51.4648,51.4648,51.4589,51.4648,17018.0
2015-08-14 14:00:00,86.4,86.4,86.39,86.4,17829.0,51.4648,51.4648,51.4589,51.4648,17829.0
2015-08-14 14:05:00,86.39,86.4,86.39,86.39,9354.0,51.4589,51.4648,51.4589,51.4589,9354.0
2015-08-14 14:10:00,86.39,86.4,86.39,86.4,15136.0,51.4589,51.4648,51.4589,51.4648,15136.0
2015-08-14 14:15:00,86.39,86.42,86.39,86.42,11841.0,51.4589,51.4767,51.4589,51.4767,11841.0
2015-08-14 14:20:00,86.42,86.43,86.41,86.42,17860.0,51.4767,51.4827,51.4708,51.4767,17860.0
2015-08-14 14:25:00,86.43,86.46,86.42,86.45,50030.0,51.4827,51.5006,51.4767,51.4946,50030.0
2015-08-14 14:30:00,86.46,86.47,86.44,86.45,59326.0,51.5006,51.5065,51.4886,51.4946,59326.0
2015-08-14 14:35:00,86.45,86.47,86.45,86.46,27702.0,51.4946,51.5065,51.4946,51.5006,27702.0
2015-08-14 14:40:00,86.47,86.48,86.46,86.47,18556.0,51.5065,51.5125,51.5006,51.5065,18556.0
2015-08-14 14:45:00,86.48,86.48,86.45,86.46,41348.0,51.5125,51.5125,51.4946,51.5006,41348.0
2015-08-14 14:50:00,86.45,86.48,86.45,86.46,48622.0,51.4946,51.5125,51.4946,51.5006,48622.0
2015-08-14 14:55:00,86.46,86.48,86.46,86.48,34946.0,51.5006,51.5125,51.5006,51.5125,34946.0
2015-08-14 15:00:00,86.48,86.49,86.47,86.48,29402.0,51.5125,51.5184,51.5065,51.5125,29402.0
2015-08-14 15:05:00,86.49,86.5,86.48,86.49,35505.0,51.5184,51.5244,51.5125,51.5184,35505.0
2015-08-14 15:10:00,86.5,86.5,86.48,86.5,43290.0,51.5244,51.5244,51.5125,51.5244,43290.0
2015-08-14 15:15:00,86.5,86.5,86.49,86.5,32025.0,51.5244,51.5244,51.5184,51.5244,32025.0
2015-08-14 15:20:00,86.5,86.5,86.49,86.5,50613.0,51.5244,51.5244,51.5184,51.5244,50613.0
2015-08-14 15:25:00,86.5,86.5,86.49,86.5,26871.0,51.5244,51.5244,51.5184,51.5244,26871.0
2015-08-14 15:30:00,86.5,86.51,86.49,86.51,31271.0,51.5244,51.5303,51.5184,51.5303,31271.0
2015-08-14 15:35:00,86.51,86.51,86.5,86.51,33760.0,51.5303,51.5303,51.5244,51.5303,33760.0
2015-08-14 15:40:00,86.51,86.51,86.48,86.49,39591.0,51.5303,51.5303,51.5125,51.5184,39591.0
2015-08-14 15:45:00,86.48,86.49,86.44,86.45,30098.0,51.5125,51.5184,51.4886,51.4946,30098.0
2015-08-14 15:50:00,86.45,86.46,86.43,86.45,120198.0,51.4946,51.5006,51.4827,51.4946,120198.0
2015-08-14 15:55:00,86.44,86.46,86.38,86.39,470620.0,51.4886,51.5006,51.4529,51.4589,470620.0
2015-08-17 09:30:00,86.29,86.34,86.23,86.23,112475.0,51.3993,51.4291,51.3636,51.3636,112475.0
2015-08-17 09:35:00,86.22,86.24,86.2,86.24,87892.0,51.3576,51.3695,51.3457,51.3695,87892.0
2015-08-17 09:40:00,86.24,86.28,86.24,86.28,34046.0,51.3695,51.3933,51.3695,51.3933,34046.0
2015-08-17 09:45:00,86.27,86.28,86.23,86.25,53541.0,51.3874,51.3933,51.3636,51.3755,53541.0
2015-08-17 09:50:00,86.24,86.31,86.24,86.27,162599.0,51.3695,51.4112,51.3695,51.3874,162599.0
2015-08-17 09:55:00,86.28,86.28,86.27,86.27,60272.0,51.3933,51.3933,51.3874,51.3874,60272.0
2015-08-17 10:00:00,86.27,86.27,86.22,86.26,72820.0,51.3874,51.3874,51.3576,51.3814,72820.0
2015-08-17 10:05:00,86.27,86.27,86.26,86.27,20936.0,51.3874,51.3874,51.3814,51.3874,20936.0
2015-08-17 10:10:00,86.27,86.3,86.26,86.3,16868.0,51.3874,51.4053,51.3814,51.4053,16868.0
2015-08-17 10:15:00,86.3,86.39,86.29,86.37,99320.0,51.4053,51.4589,51.3993,51.4469,99320.0
2015-08-17 10:20:00,86.36,86.37,86.31,86.34,45186.0,51.441,51.4469,51.4112,51.4291,45186.0
2015-08-17 10:25:00,86.33,86.33,86.3,86.31,10004.0,51.4231,51.4231,51.4053,51.4112,10004.0
2015-08-17 10:30:00,86.31,86.34,86.29,86.31,31059.0,51.4112,51.4291,51.3993,51.4112,31059.0
2015-08-17 10:35:00,86.3,86.31,86.27,86.28,24970.0,51.4053,51.4112,51.3874,51.3933,24970.0
2015-08-17 10:40:00,86.27,86.3,86.27,86.3,62846.0,51.3874,51.4053,51.3874,51.4053,62846.0
2015-08-17 10:45:00,86.3,86.31,86.29,86.3,82682.0,51.4053,51.4112,51.3993,51.4053,82682.0
2015-08-17 10:50:00,86.3,86.32,86.29,86.31,118457.0,51.4053,51.4172,51.3993,51.4112,118457.0
2015-08-17 10:55:00,86.31,86.34,86.31,86.34,30460.0,51.4112,51.4291,51.4112,51.4291,30460.0
2015-08-17 11:00:00,86.34,86.36,86.33,86.35,58141.0,51.4291,51.441,51.4231,51.435,58141.0
2015-08-17 11:05:00,86.34,86.4,86.34,86.4,137436.0,51.4291,51.4648,51.4291,51.4648,137436.0
2015-08-17 11:10:00,86.39,86.41,86.39,86.4,25897.0,51.4589,51.4708,51.4589,51.4648,25897.0
2015-08-17 11:15:00,86.4,86.41,86.35,86.35,94389.0,51.4648,51.4708,51.435,51.435,94389.0
2015-08-17 11:20:00,86.35,86.37,86.35,86.36,23460.0,51.435,51.4469,51.435,51.441,23460.0
2015-08-17 11:25:00,86.36,86.37,86.34,86.34,47872.0,51.441,51.4469,51.4291,51.4291,47872.0
2015-08-17 11:30:00,86.35,86.37,86.34,86.36,17400.0,51.435,51.4469,51.4291,51.441,17400.0
2015-08-17 11:35:00,86.36,86.37,86.34,86.35,19469.0,51.441,51.4469,51.4291,51.435,19469.0
2015-08-17 11:40:00,86.35,86.36,86.34,86.34,35592.0,51.435,51.441,51.4291,51.4291,35592.0
2015-08-17 11:45:00,86.34,86.37,86.34,86.36,13979.0,51.4291,51.4469,51.4291,51.441,13979.0
2015-08-17 11:50:00,86.37,86.38,86.33,86.33,47758.0,51.4469,51.4529,51.4231,51.4231,47758.0
2015-08-17 11:55:00,86.33,86.36,86.33,86.35,12254.0,51.4231,51.441,51.4231,51.435,12254.0
2015-08-17 12:00:00,86.36,86.37,86.35,86.36,4171.0,51.441,51.4469,51.435,51.441,4171.0
2015-08-17 12:05:00,86.37,86.39,86.36,86.39,14119.0,51.4469,51.4589,51.441,51.4589,14119.0
2015-08-17 12:10:00,86.39,86.39,86.38,86.39,7811.0,51.4589,51.4589,51.4529,51.4589,7811.0
2015-08-17 12:15:00,86.39,86.39,86.38,86.39,6575.0,51.4589,51.4589,51.4529,51.4589,6575.0
2015-08-17 12:20:00,86.38,86.4,86.38,86.4,7109.0,51.4529,51.4648,51.4529,51.4648,7109.0
2015-08-17 12:25:00,86.4,86.4,86.39,86.39,5050.0,51.4648,51.4648,51.4589,51.4589,5050.0
2015-08-17 12:30:00,86.4,86.4,86.39,86.4,6874.0,51.4648,51.4648,51.4589,51.4648,6874.0
2015-08-17 12:35:00,86.4,86.41,86.39,86.41,5938.0,51.4648,51.4708,51.4589,51.4708,5938.0
2015-08-17 12:40:00,86.4,86.45,86.4,86.44,32375.0,51.4648,51.4946,51.4648,51.4886,32375.0
2015-08-17 12:45:00,86.44,86.46,86.42,86.42,44240.0,51.4886,51.5006,51.4767,51.4767,44240.0
2015-08-17 12:50:00,86.42,86.43,86.41,86.43,5511.0,51.4767,51.4827,51.4708,51.4827,5511.0
2015-08-17 12:55:00,86.44,86.45,86.43,86.45,18843.0,51.4886,51.4946,51.4827,51.4946,18843.0
2015-08-17 13:00:00,86.45,86.47,86.44,86.45,23397.0,51.4946,51.5065,51.4886,51.4946,23397.0
2015-08-17 13:05:00,86.45,86.45,86.41,86.41,10708.0,51.4946,51.4946,51.4708,51.4708,10708.0
2015-08-17 13:10:00,86.42,86.43,86.41,86.43,17105.0,51.4767,51.4827,51.4708,51.4827,17105.0
2015-08-17 13:15:00,86.42,86.44,86.42,86.44,18183.0,51.4767,51.4886,51.4767,51.4886,18183.0
2015-08-17 13:20:00,86.43,86.45,86.43,86.45,17546.0,51.4827,51.4946,51.4827,51.4946,17546.0
2015-08-17 13:25:00,86.44,86.46,86.44,86.45,40872.0,51.4886,51.5006,51.4886,51.4946,40872.0
2015-08-17 13:30:00,86.46,86.48,86.45,86.45,48668.0,51.5006,51.5125,51.4946,51.4946,48668.0
2015-08-17 13:35:00,86.45,86.46,86.45,86.46,46207.0,51.4946,51.5006,51.4946,51.5006,46207.0
2015-08-17 13:40:00,86.46,86.48,86.45,86.48,17301.0,51.5006,51.5125,51.4946,51.5125,17301.0
2015-08-17 13:45:00,86.48,86.48,86.47,86.48,3202.0,51.5125,51.5125,51.5065,51.5125,3202.0
2015-08-17 13:50:00,86.48,86.49,86.48,86.48,29023.0,51.5125,51.5184,51.5125,51.5125,29023.0
2015-08-17 13:55:00,86.48,86.49,86.45,86.45,19331.0,51.5125,51.5184,51.4946,51.4946,19331.0
2015-08-17 14:00:00,86.45,86.47,86.45,86.47,10623.0,51.4946,51.5065,51.4946,51.5065,10623.0
2015-08-17 14:05:00,86.47,86.47,86.46,86.47,13518.0,51.5065,51.5065,51.5006,51.5065,13518.0
2015-08-17 14:10:00,86.47,86.47,86.46,86.47,3631.0,51.5065,51.5065,51.5006,51.5065,3631.0
2015-08-17 14:15:00,86.47,86.47,86.44,86.45,26136.0,51.5065,51.5065,51.4886,51.4946,26136.0
2015-08-17 14:20:00,86.45,86.45,86.44,86.45,2309.0,51.4946,51.4946,51.4886,51.4946,2309.0
2015-08-17 14:25:00,86.45,86.46,86.45,86.46,13577.0,51.4946,51.5006,51.4946,51.5006,13577.0
2015-08-17 14:30:00,86.46,86.48,86.45,86.48,208323.0,51.5006,51.5125,51.4946,51.5125,208323.0
2015-08-17 14:35:00,86.48,86.5,86.46,86.47,152071.0,51.5125,51.5244,51.5006,51.5065,152071.0
2015-08-17 14:40:00,86.48,86.51,86.47,86.49,242362.0,51.5125,51.5303,51.5065,51.5184,242362.0
2015-08-17 14:45:00,86.49,86.5,86.48,86.5,190012.0,51.5184,51.5244,51.5125,51.5244,190012.0
2015-08-17 14:50:00,86.5,86.5,86.47,86.48,17723.0,51.5244,51.5244,51.5065,51.5125,17723.0
2015-08-17 14:55:00,86.48,86.49,86.48,86.49,6000.0,51.5125,51.5184,51.5125,51.5184,6000.0
2015-08-17 15:00:00,86.49,86.49,86.48,86.49,9943.0,51.5184,51.5184,51.5125,51.5184,9943.0
2015-08-17 15:05:00,86.49,86.49,86.48,86.48,21551.0,51.5184,51.5184,51.5125,51.5125,21551.0
2015-08-17 15:10:00,86.48,86.49,86.48,86.48,7452.0,51.5125,51.5184,51.5125,51.5125,7452.0
2015-08-17 15:15:00,86.49,86.49,86.48,86.48,6638.0,51.5184,51.5184,51.5125,51.5125,6638.0
2015-08-17 15:20:00,86.49,86.49,86.47,86.48,25866.0,51.5184,51.5184,51.5065,51.5125,25866.0
2015-08-17 15:25:00,86.48,86.48,86.44,86.45,23772.0,51.5125,51.5125,51.4886,51.4946,23772.0
2015-08-17 15:30:00,86.45,86.45,86.42,86.42,78578.0,51.4946,51.4946,51.4767,51.4767,78578.0
2015-08-17 15:35:00,86.42,86.43,86.39,86.39,59278.0,51.4767,51.4827,51.4589,51.4589,59278.0
2015-08-17 15:40:00,86.39,86.41,86.38,86.38,133820.0,51.4589,51.4708,51.4529,51.4529,133820.0
2015-08-17 15:45:00,86.38,86.39,86.37,86.39,98853.0,51.4529,51.4589,51.4469,51.4589,98853.0
2015-08-17 15:50:00,86.39,86.39,86.38,86.38,114133.0,51.4589,51.4589,51.4529,51.4529,114133.0
2015-08-17 15:55:00,86.38,86.39,86.36,86.37,400631.0,51.4529,51.4589,51.441,51.4469,400631.0
2015-08-18 09:30:00,86.27,86.4,86.27,86.32,48188.0,51.3874,51.4648,51.3874,51.4172,48188.0
2015-08-18 09:35:00,86.32,86.35,86.31,86.34,32576.0,51.4172,51.435,51.4112,51.4291,32576.0
2015-08-18 09:40:00,86.33,86.34,86.28,86.28,24334.0,51.4231,51.4291,51.3933,51.3933,24334.0
2015-08-18 09:45:00,86.28,86.29,86.24,86.25,38140.0,51.3933,51.3993,51.3695,51.3755,38140.0
2015-08-18 09:50:00,86.25,86.27,86.24,86.26,54499.0,51.3755,51.3874,51.3695,51.3814,54499.0
2015-08-18 09:55:00,86.26,86.26,86.24,86.25,17405.0,51.3814,51.3814,51.3695,51.3755,17405.0
2015-08-18 10:00:00,86.26,86.27,86.24,86.27,46346.0,51.3814,51.3874,51.3695,51.3874,46346.0
2015-08-18 10:05:00,86.27,86.27,86.23,86.25,31736.0,51.3874,51.3874,51.3636,51.3755,31736.0
2015-08-18 10:10:00,86.25,86.25,86.23,86.24,39550.0,51.3755,51.3755,51.3636,51.3695,39550.0
2015-08-18 10:15:00,86.24,86.25,86.23,86.25,38213.0,51.3695,51.3755,51.3636,51.3755,38213.0
2015-08-18 10:20:00,86.25,86.28,86.24,86.27,58062.0,51.3755,51.3933,51.3695,51.3874,58062.0
2015-08-18 10:25:00,86.26,86.27,86.23,86.23,50837.0,51.3814,51.3874,51.3636,51.3636,50837.0
2015-08-18 10:30:00,86.23,86.25,86.23,86.24,51421.0,51.3636,51.3755,51.3636,51.3695,51421.0
2015-08-18 10:35:00,86.24,86.24,86.23,86.24,47137.0,51.3695,51.3695,51.3636,51.3695,47137.0
2015-08-18 10:40:00,86.23,86.24,86.23,86.24,31010.0,51.3636,51.3695,51.3636,51.3695,31010.0
2015-08-18 10:45:00,86.23,86.24,86.23,86.23,31983.0,51.3636,51.3695,51.3636,51.3636,31983.0
2015-08-18 10:50:00,86.23,86.24,86.23,86.24,15690.0,51.3636,51.3695,51.3636,51.3695,15690.0
2015-08-18 10:55:00,86.23,86.28,86.23,86.28,97469.0,51.3636,51.3933,51.3636,51.3933,97469.0
2015-08-18 11:00:00,86.27,86.28,86.23,86.23,37838.0,51.3874,51.3933,51.3636,51.3636,37838.0
2015-08-18 11:05:00,86.23,86.25,86.22,86.25,32349.0,51.3636,51.3755,51.3576,51.3755,32349.0
2015-08-18 11:10:00,86.25,86.26,86.24,86.25,21023.0,51.3755,51.3814,51.3695,51.3755,21023.0
2015-08-18 11:15:00,86.25,86.26,86.23,86.23,17976.0,51.3755,51.3814,51.3636,51.3636,17976.0
2015-08-18 11:20:00,86.23,86.24,86.22,86.22,19854.0,51.3636,51.3695,51.3576,51.3576,19854.0
2015-08-18 11:25:00,86.22,86.25,86.22,86.22,25914.0,51.3576,51.3755,51.3576,51.3576,25914.0
2015-08-18 11:30:00,86.22,86.23,86.21,86.22,31824.0,51.3576,51.3636,51.3516,51.3576,31824.0
2015-08-18 11:35:00,86.21,86.22,86.21,86.21,39424.0,51.3516,51.3576,51.3516,51.3516,39424.0
2015-08-18 11:40:00,86.21,86.21,86.19,86.2,24244.0,51.3516,51.3516,51.3397,51.3457,24244.0
2015-08-18 11:45:00,86.2,86.21,86.19,86.19,31093.0,51.3457,51.3516,51.3397,51.3397,31093.0
2015-08-18 11:50:00,86.19,86.2,86.18,86.2,43699.0,51.3397,51.3457,51.3338,51.3457,43699.0
2015-08-18 11:55:00,86.2,86.22,86.19,86.22,37602.0,51.3457,51.3576,51.3397,51.3576,37602.0
2015-08-18 12:00:00,86.22,86.23,86.21,86.23,19542.0,51.3576,51.3636,51.3516,51.3636,19542.0
2015-08-18 12:05:00,86.23,86.23,86.22,86.22,27601.0,51.3636,51.3636,51.3576,51.3576,27601.0
2015-08-18 12:10:00,86.22,86.23,86.22,86.23,14704.0,51.3576,51.3636,51.3576,51.3636,14704.0
2015-08-18 12:15:00,86.23,86.25,86.22,86.24,17077.0,51.3636,51.3755,51.3576,51.3695,17077.0
2015-08-18 12:20:00,86.24,86.28,86.22,86.28,76812.0,51.3695,51.3933,51.3576,51.3933,76812.0
2015-08-18 12:25:00,86.28,86.31,86.27,86.29,140756.0,51.3933,51.4112,51.3874,51.3993,140756.0
2015-08-18 12:30:00,86.3,86.3,86.26,86.26,14612.0,51.4053,51.4053,51.3814,51.3814,14612.0
2015-08-18 12:35:00,86.26,86.28,86.26,86.27,51807.0,51.3814,51.3933,51.3814,51.3874,51807.0
2015-08-18 12:40:00,86.28,86.28,86.27,86.28,15783.0,51.3933,51.3933,51.3874,51.3933,15783.0
2015-08-18 12:45:00,86.27,86.29,86.27,86.29,20523.0,51.3874,51.3993,51.3874,51.3993,20523.0
2015-08-18 12:50:00,86.29,86.31,86.28,86.31,39942.0,51.3993,51.4112,51.3933,51.4112,39942.0
2015-08-18 12:55:00,86.3,86.31,86.28,86.28,43229.0,51.4053,51.4112,51.3933,51.3933,43229.0
2015-08-18 13:00:00,86.28,86.3,86.28,86.29,40193.0,51.3933,51.4053,51.3933,51.3993,40193.0
2015-08-18 13:05:00,86.28,86.29,86.28,86.28,55597.0,51.3933,51.3993,51.3933,51.3933,55597.0
2015-08-18 13:10:00,86.28,86.29,86.28,86.28,17512.0,51.3933,51.3993,51.3933,51.3933,17512.0
2015-08-18 13:15:00,86.28,86.3,86.28,86.3,22979.0,51.3933,51.4053,51.3933,51.4053,22979.0
2015-08-18 13:20:00,86.3,86.3,86.29,86.29,10636.0,51.4053,51.4053,51.3993,51.3993,10636.0
2015-08-18 13:25:00,86.29,86.3,86.27,86.27,87829.0,51.3993,51.4053,51.3874,51.3874,87829.0
2015-08-18 13:30:00,86.27,86.27,86.24,86.25,51612.0,51.3874,51.3874,51.3695,51.3755,51612.0
2015-08-18 13:35:00,86.25,86.26,86.24,86.25,29666.0,51.3755,51.3814,51.3695,51.3755,29666.0
2015-08-18 13:40:00,86.25,86.26,86.24,86.25,45287.0,51.3755,51.3814,51.3695,51.3755,45287.0
2015-08-18 13:45:00,86.26,86.26,86.22,86.22,55354.0,51.3814,51.3814,51.3576,51.3576,55354.0
2015-08-18 13:50:00,86.22,86.23,86.22,86.22,10246.0,51.3576,51.3636,51.3576,51.3576,10246.0
2015-08-18 13:55:00,86.22,86.23,86.21,86.22,27219.0,51.3576,51.3636,51.3516,51.3576,27219.0
2015-08-18 14:00:00,86.22,86.23,86.21,86.21,42006.0,51.3576,51.3636,51.3516,51.3516,42006.0
2015-08-18 14:05:00,86.21,86.24,86.21,86.23,61819.0,51.3516,51.3695,51.3516,51.3636,61819.0
2015-08-18 14:10:00,86.23,86.26,86.23,86.25,49281.0,51.3636,51.3814,51.3636,51.3755,49281.0
2015-08-18 14:15:00,86.26,86.27,86.24,86.26,69415.0,51.3814,51.3874,51.3695,51.3814,69415.0
2015-08-18 14:20:00,86.26,86.27,86.25,86.26,48651.0,51.3814,51.3874,51.3755,51.3814,48651.0
2015-08-18 14:25:00,86.26,86.27,86.25,86.26,58639.0,51.3814,51.3874,51.3755,51.3814,58639.0
2015-08-18 14:30:00,86.27,86.27,86.24,86.24,56252.0,51.3874,51.3874,51.3695,51.3695,56252.0
2015-08-18 14:35:00,86.24,86.26,86.24,86.25,36951.0,51.3695,51.3814,51.3695,51.3755,36951.0
2015-08-18 14:40:00,86.25,86.26,86.23,86.25,58068.0,51.3755,51.3814,51.3636,51.3755,58068.0
2015-08-18 14:45:00,86.24,86.25,86.24,86.25,38033.0,51.3695,51.3755,51.3695,51.3755,38033.0
2015-08-18 14:50:00,86.24,86.25,86.24,86.25,79250.0,51.3695,51.3755,51.3695,51.3755,79250.0
2015-08-18 14:55:00,86.25,86.25,86.23,86.23,24124.0,51.3755,51.3755,51.3636,51.3636,24124.0
2015-08-18 15:00:00,86.23,86.25,86.23,86.25,42544.0,51.3636,51.3755,51.3636,51.3755,42544.0
2015-08-18 15:05:00,86.25,86.26,86.25,86.26,33456.0,51.3755,51.3814,51.3755,51.3814,33456.0
2015-08-18 15:10:00,86.26,86.26,86.25,86.26,36428.0,51.3814,51.3814,51.3755,51.3814,36428.0
2015-08-18 15:15:00,86.26,86.27,86.25,86.25,69107.0,51.3814,51.3874,51.3755,51.3755,69107.0
2015-08-18 15:20:00,86.25,86.26,86.25,86.25,38566.0,51.3755,51.3814,51.3755,51.3755,38566.0
2015-08-18 15:25:00,86.26,86.26,86.25,86.25,52397.0,51.3814,51.3814,51.3755,51.3755,52397.0
2015-08-18 15:30:00,86.25,86.26,86.22,86.25,71260.0,51.3755,51.3814,51.3576,51.3755,71260.0
2015-08-18 15:35:00,86.26,86.26,86.25,86.25,40764.0,51.3814,51.3814,51.3755,51.3755,40764.0
2015-08-18 15:40:00,86.25,86.26,86.24,86.25,123045.0,51.3755,51.3814,51.3695,51.3755,123045.0
2015-08-18 15:45:00,86.25,86.28,86.25,86.27,205605.0,51.3755,51.3933,51.3755,51.3874,205605.0
2015-08-18 15:50:00,86.27,86.28,86.26,86.28,237978.0,51.3874,51.3933,51.3814,51.3933,237978.0
2015-08-18 15:55:00,86.28,86.29,86.25,86.27,493163.0,51.3933,51.3993,51.3755,51.3874,493163.0
2015-08-19 09:30:00,86.21,86.21,86.06,86.06,154630.0,51.3516,51.3516,51.2623,51.2623,154630.0
2015-08-19 09:35:00,86.06,86.07,86.02,86.07,246905.0,51.2623,51.2683,51.2385,51.2683,246905.0
2015-08-19 09:40:00,86.06,86.08,86.05,86.07,38229.0,51.2623,51.2742,51.2563,51.2683,38229.0
2015-08-19 09:45:00,86.07,86.09,86.05,86.08,67026.0,51.2683,51.2802,51.2563,51.2742,67026.0
2015-08-19 09:50:00,86.07,86.08,86.04,86.07,118948.0,51.2683,51.2742,51.2504,51.2683,118948.0
2015-08-19 09:55:00,86.07,86.08,86.04,86.04,104495.0,51.2683,51.2742,51.2504,51.2504,104495.0
2015-08-19 10:00:00,86.04,86.1,86.02,86.1,75835.0,51.2504,51.2861,51.2385,51.2861,75835.0
2015-08-19 10:05:00,86.09,86.1,86.07,86.09,162221.0,51.2802,51.2861,51.2683,51.2802,162221.0
2015-08-19 10:10:00,86.09,86.1,86.09,86.1,28823.0,51.2802,51.2861,51.2802,51.2861,28823.0
2015-08-19 10:15:00,86.09,86.1,86.08,86.09,29146.0,51.2802,51.2861,51.2742,51.2802,29146.0
2015-08-19 10:20:00,86.08,86.1,86.08,86.1,12261.0,51.2742,51.2861,51.2742,51.2861,12261.0
2015-08-19 10:25:00,86.1,86.1,86.09,86.1,23951.0,51.2861,51.2861,51.2802,51.2861,23951.0
2015-08-19 10:30:00,86.09,86.1,86.08,86.09,32640.0,51.2802,51.2861,51.2742,51.2802,32640.0
2015-08-19 10:35:00,86.08,86.09,86.07,86.09,91576.0,51.2742,51.2802,51.2683,51.2802,91576.0
2015-08-19 10:40:00,86.08,86.09,86.05,86.06,53391.0,51.2742,51.2802,51.2563,51.2623,53391.0
2015-08-19 10:45:00,86.06,86.07,86.03,86.06,31540.0,51.2623,51.2683,51.2444,51.2623,31540.0
2015-08-19 10:50:00,86.05,86.05,86.03,86.03,109775.0,51.2563,51.2563,51.2444,51.2444,109775.0
2015-08-19 10:55:00,86.04,86.04,86.02,86.03,18362.0,51.2504,51.2504,51.2385,51.2444,18362.0
2015-08-19 11:00:00,86.04,86.09,86.03,86.08,75516.0,51.2504,51.2802,51.2444,51.2742,75516.0
2015-08-19 11:05:00,86.07,86.07,86.04,86.05,97919.0,51.2683,51.2683,51.2504,51.2563,97919.0
2015-08-19 11:10:00,86.04,86.06,86.04,86.05,48831.0,51.2504,51.2623,51.2504,51.2563,48831.0
2015-08-19 11:15:00,86.05,86.06,86.04,86.05,39974.0,51.2563,51.2623,51.2504,51.2563,39974.0
2015-08-19 11:20:00,86.05,86.06,86.04,86.04,24476.0,51.2563,51.2623,51.2504,51.2504,24476.0
2015-08-19 11:25:00,86.05,86.05,86.03,86.03,20124.0,51.2563,51.2563,51.2444,51.2444,20124.0
2015-08-19 11:30:00,86.04,86.04,86.03,86.03,15205.0,51.2504,51.2504,51.2444,51.2444,15205.0
2015-08-19 11:35:00,86.03,86.06,86.03,86.06,19442.0,51.2444,51.2623,51.2444,51.2623,19442.0
2015-08-19 11:40:00,86.05,86.05,86.03,86.03,29781.0,51.2563,51.2563,51.2444,51.2444,29781.0
2015-08-19 11:45:00,86.03,86.04,86.02,86.02,27837.0,51.2444,51.2504,51.2385,51.2385,27837.0
2015-08-19 11:50:00,86.03,86.03,86.02,86.02,11484.0,51.2444,51.2444,51.2385,51.2385,11484.0
2015-08-19 11:55:00,86.03,86.05,86.02,86.04,25874.0,51.2444,51.2563,51.2385,51.2504,25874.0
2015-08-19 12:00:00,86.04,86.05,86.04,86.04,22224.0,51.2504,51.2563,51.2504,51.2504,22224.0
2015-08-19 12:05:00,86.04,86.05,86.04,86.04,8823.0,51.2504,51.2563,51.2504,51.2504,8823.0
2015-08-19 12:10:00,86.05,86.07,86.04,86.06,49144.0,51.2563,51.2683,51.2504,51.2623,49144.0
2015-08-19 12:15:00,86.06,86.07,86.04,86.06,90232.0,51.2623,51.2683,51.2504,51.2623,90232.0
2015-08-19 12:20:00,86.06,86.08,86.05,86.08,63362.0,51.2623,51.2742,51.2563,51.2742,63362.0
2015-08-19 12:25:00,86.07,86.08,86.06,86.07,18219.0,51.2683,51.2742,51.2623,51.2683,18219.0
2015-08-19 12:30:00,86.08,86.09,86.07,86.09,37424.0,51.2742,51.2802,51.2683,51.2802,37424.0
2015-08-19 12:35:00,86.09,86.09,86.08,86.09,4834.0,51.2802,51.2802,51.2742,51.2802,4834.0
2015-08-19 12:40:00,86.09,86.12,86.08,86.1,44111.0,51.2802,51.298,51.2742,51.2861,44111.0
2015-08-19 12:45:00,86.09,86.1,86.07,86.07,16714.0,51.2802,51.2861,51.2683,51.2683,16714.0
2015-08-19 12:50:00,86.08,86.08,86.07,86.08,12993.0,51.2742,51.2742,51.2683,51.2742,12993.0
2015-08-19 12:55:00,86.07,86.08,86.04,86.06,24295.0,51.2683,51.2742,51.2504,51.2623,24295.0
2015-08-19 13:00:00,86.06,86.08,86.03,86.04,58467.0,51.2623,51.2742,51.2444,51.2504,58467.0
2015-08-19 13:05:00,86.04,86.07,86.04,86.06,58383.0,51.2504,51.2683,51.2504,51.2623,58383.0
2015-08-19 13:10:00,86.06,86.07,86.06,86.07,191570.0,51.2623,51.2683,51.2623,51.2683,191570.0
2015-08-19 13:15:00,86.06,86.08,86.06,86.08,29372.0,51.2623,51.2742,51.2623,51.2742,29372.0
2015-08-19 13:20:00,86.07,86.08,86.07,86.07,20063.0,51.2683,51.2742,51.2683,51.2683,20063.0
2015-08-19 13:25:00,86.08,86.12,86.07,86.11,111300.0,51.2742,51.298,51.2683,51.2921,111300.0
2015-08-19 13:30:00,86.12,86.13,86.11,86.12,39016.0,51.298,51.304,51.2921,51.298,39016.0
2015-08-19 13:35:00,86.12,86.12,86.06,86.1,83981.0,51.298,51.298,51.2623,51.2861,83981.0
2015-08-19 13:40:00,86.09,86.14,86.08,86.13,74462.0,51.2802,51.3099,51.2742,51.304,74462.0
2015-08-19 13:45:00,86.13,86.2,86.11,86.17,69066.0,51.304,51.3457,51.2921,51.3278,69066.0
2015-08-19 13:50:00,86.17,86.22,86.13,86.21,409335.0,51.3278,51.3576,51.304,51.3516,409335.0
2015-08-19 13:55:00,86.22,86.22,86.2,86.2,141797.0,51.3576,51.3576,51.3457,51.3457,141797.0
2015-08-19 14:00:00,86.2,86.29,86.2,86.24,184529.0,51.3457,51.3993,51.3457,51.3695,184529.0
2015-08-19 14:05:00,86.25,86.34,86.24,86.32,270743.0,51.3755,51.4291,51.3695,51.4172,270743.0
2015-08-19 14:10:00,86.32,86.45,86.31,86.38,204200.0,51.4172,51.4946,51.4112,51.4529,204200.0
2015-08-19 14:15:00,86.38,86.39,86.3,86.32,272960.0,51.4529,51.4589,51.4053,51.4172,272960.0
2015-08-19 14:20:00,86.32,86.33,86.31,86.31,76947.0,51.4172,51.4231,51.4112,51.4112,76947.0
2015-08-19 14:25:00,86.31,86.31,86.25,86.25,59590.0,51.4112,51.4112,51.3755,51.3755,59590.0
2015-08-19 14:30:00,86.25,86.29,86.24,86.26,51526.0,51.3755,51.3993,51.3695,51.3814,51526.0
2015-08-19 14:35:00,86.26,86.29,86.23,86.26,16382.0,51.3814,51.3993,51.3636,51.3814,16382.0
2015-08-19 14:40:00,86.25,86.26,86.19,86.2,20849.0,51.3755,51.3814,51.3397,51.3457,20849.0
2015-08-19 14:45:00,86.21,86.22,86.18,86.21,70550.0,51.3516,51.3576,51.3338,51.3516,70550.0
2015-08-19 14:50:00,86.21,86.22,86.18,86.18,32185.0,51.3516,51.3576,51.3338,51.3338,32185.0
2015-08-19 14:55:00,86.17,86.18,86.09,86.09,98473.0,51.3278,51.3338,51.2802,51.2802,98473.0
2015-08-19 15:00:00,86.09,86.1,86.08,86.09,155567.0,51.2802,51.2861,51.2742,51.2802,155567.0
2015-08-19 15:05:00,86.09,86.11,86.08,86.09,89921.0,51.2802,51.2921,51.2742,51.2802,89921.0
2015-08-19 15:10:00,86.1,86.11,86.09,86.1,61290.0,51.2861,51.2921,51.2802,51.2861,61290.0
2015-08-19 15:15:00,86.1,86.12,86.08,86.12,56656.0,51.2861,51.298,51.2742,51.298,56656.0
2015-08-19 15:20:00,86.12,86.16,86.11,86.13,35143.0,51.298,51.3219,51.2921,51.304,35143.0
2015-08-19 15:25:00,86.13,86.15,86.12,86.12,29888.0,51.304,51.3159,51.298,51.298,29888.0
2015-08-19 15:30:00,86.13,86.14,86.11,86.13,87290.0,51.304,51.3099,51.2921,51.304,87290.0
2015-08-19 15:35:00,86.12,86.15,86.12,86.13,96580.0,51.298,51.3159,51.298,51.304,96580.0
2015-08-19 15:40:00,86.14,86.16,86.13,86.15,97494.0,51.3099,51.3219,51.304,51.3159,97494.0
2015-08-19 15:45:00,86.16,86.17,86.15,86.16,61754.0,51.3219,51.3278,51.3159,51.3219,61754.0
2015-08-19 15:50:00,86.16,86.17,86.15,86.17,150815.0,51.3219,51.3278,51.3159,51.3278,150815.0
2015-08-19 15:55:00,86.17,86.21,86.17,86.17,227347.0,51.3278,51.3516,51.3278,51.3278,227347.0
2015-08-20 09:30:00,85.9,85.93,85.85,85.89,75030.0,51.167,51.1849,51.1372,51.161,75030.0
2015-08-20 09:35:00,85.9,85.95,85.88,85.92,539063.0,51.167,51.1968,51.1551,51.1789,539063.0
2015-08-20 09:40:00,85.91,85.97,85.91,85.93,27430.0,51.1729,51.2087,51.1729,51.1849,27430.0
2015-08-20 09:45:00,85.93,85.93,85.88,85.89,178631.0,51.1849,51.1849,51.1551,51.161,178631.0
2015-08-20 09:50:00,85.89,85.9,85.84,85.85,306105.0,51.161,51.167,51.1313,51.1372,306105.0
2015-08-20 09:55:00,85.86,85.89,85.85,85.86,24364.0,51.1432,51.161,51.1372,51.1432,24364.0
2015-08-20 10:00:00,85.86,85.88,85.85,85.86,137857.0,51.1432,51.1551,51.1372,51.1432,137857.0
2015-08-20 10:05:00,85.86,85.88,85.83,85.83,112391.0,51.1432,51.1551,51.1253,51.1253,112391.0
2015-08-20 10:10:00,85.83,85.87,85.82,85.87,147022.0,51.1253,51.1491,51.1193,51.1491,147022.0
2015-08-20 10:15:00,85.86,85.88,85.84,85.84,36015.0,51.1432,51.1551,51.1313,51.1313,36015.0
2015-08-20 10:20:00,85.85,85.85,85.81,85.83,543079.0,51.1372,51.1372,51.1134,51.1253,543079.0
2015-08-20 10:25:00,85.83,85.83,85.81,85.81,29523.0,51.1253,51.1253,51.1134,51.1134,29523.0
2015-08-20 10:30:00,85.81,85.82,85.8,85.81,82066.0,51.1134,51.1193,51.1074,51.1134,82066.0
2015-08-20 10:35:00,85.81,85.87,85.8,85.86,168869.0,51.1134,51.1491,51.1074,51.1432,168869.0
2015-08-20 10:40:00,85.86,85.86,85.83,85.86,21925.0,51.1432,51.1432,51.1253,51.1432,21925.0
2015-08-20 10:45:00,85.86,85.88,85.85,85.88,21898.0,51.1432,51.1551,51.1372,51.1551,21898.0
2015-08-20 10:50:00,85.87,85.93,85.87,85.92,59804.0,51.1491,51.1849,51.1491,51.1789,59804.0
2015-08-20 10:55:00,85.92,85.92,85.88,85.88,34738.0,51.1789,51.1789,51.1551,51.1551,34738.0
2015-08-20 11:00:00,85.89,85.89,85.87,85.88,48830.0,51.161,51.161,51.1491,51.1551,48830.0
2015-08-20 11:05:00,85.89,85.89,85.87,85.88,59896.0,51.161,51.161,51.1491,51.1551,59896.0
2015-08-20 11:10:00,85.88,85.89,85.87,85.87,85475.0,51.1551,51.161,51.1491,51.1491,85475.0
2015-08-20 11:15:00,85.87,85.88,85.82,85.82,42294.0,51.1491,51.1551,51.1193,51.1193,42294.0
2015-08-20 11:20:00,85.82,85.88,85.82,85.88,56329.0,51.1193,51.1551,51.1193,51.1551,56329.0
2015-08-20 11:25:00,85.88,85.9,85.84,85.85,47563.0,51.1551,51.167,51.1313,51.1372,47563.0
2015-08-20 11:30:00,85.85,85.88,85.84,85.84,49901.0,51.1372,51.1551,51.1313,51.1313,49901.0
2015-08-20 11:35:00,85.84,85.88,85.84,85.88,29975.0,51.1313,51.1551,51.1313,51.1551,29975.0
2015-08-20 11:40:00,85.87,85.88,85.87,85.87,23733.0,51.1491,51.1551,51.1491,51.1491,23733.0
2015-08-20 11:45:00,85.87,85.88,85.87,85.88,31062.0,51.1491,51.1551,51.1491,51.1551,31062.0
2015-08-20 11:50:00,85.87,85.88,85.85,85.85,49368.0,51.1491,51.1551,51.1372,51.1372,49368.0
2015-08-20 11:55:00,85.85,85.88,85.85,85.88,61818.0,51.1372,51.1551,51.1372,51.1551,61818.0
2015-08-20 12:00:00,85.88,85.88,85.87,85.87,47698.0,51.1551,51.1551,51.1491,51.1491,47698.0
2015-08-20 12:05:00,85.88,85.9,85.87,85.9,84989.0,51.1551,51.167,51.1491,51.167,84989.0
2015-08-20 12:10:00,85.9,85.9,85.87,85.88,73047.0,51.167,51.167,51.1491,51.1551,73047.0
2015-08-20 12:15:00,85.88,85.88,85.85,85.88,64438.0,51.1551,51.1551,51.1372,51.1551,64438.0
2015-08-20 12:20:00,85.88,85.88,85.84,85.85,35675.0,51.1551,51.1551,51.1313,51.1372,35675.0
2015-08-20 12:25:00,85.84,85.85,85.83,85.84,25068.0,51.1313,51.1372,51.1253,51.1313,25068.0
2015-08-20 12:30:00,85.83,85.86,85.81,85.83,543557.0,51.1253,51.1432,51.1134,51.1253,543557.0
2015-08-20 12:35:00,85.83,85.85,85.82,85.82,265760.0,51.1253,51.1372,51.1193,51.1193,265760.0
2015-08-20 12:40:00,85.83,85.85,85.8,85.84,221024.0,51.1253,51.1372,51.1074,51.1313,221024.0
2015-08-20 12:45:00,85.83,85.83,85.77,85.79,258696.0,51.1253,51.1253,51.0896,51.1015,258696.0
2015-08-20 12:50:00,85.78,85.81,85.78,85.78,221103.0,51.0955,51.1134,51.0955,51.0955,221103.0
2015-08-20 12:55:00,85.79,85.79,85.77,85.78,131080.0,51.1015,51.1015,51.0896,51.0955,131080.0
2015-08-20 13:00:00,85.78,85.78,85.77,85.77,11117.0,51.0955,51.0955,51.0896,51.0896,11117.0
2015-08-20 13:05:00,85.77,85.78,85.77,85.77,12761.0,51.0896,51.0955,51.0896,51.0896,12761.0
2015-08-20 13:10:00,85.78,85.82,85.77,85.8,153345.0,51.0955,51.1193,51.0896,51.1074,153345.0
2015-08-20 13:15:00,85.8,85.81,85.79,85.8,19042.0,51.1074,51.1134,51.1015,51.1074,19042.0
2015-08-20 13:20:00,85.8,85.81,85.79,85.81,64399.0,51.1074,51.1134,51.1015,51.1134,64399.0
2015-08-20 13:25:00,85.81,85.83,85.8,85.83,62455.0,51.1134,51.1253,51.1074,51.1253,62455.0
2015-08-20 13:30:00,85.82,85.83,85.81,85.81,49249.0,51.1193,51.1253,51.1134,51.1134,49249.0
2015-08-20 13:35:00,85.81,85.82,85.8,85.81,42515.0,51.1134,51.1193,51.1074,51.1134,42515.0
2015-08-20 13:40:00,85.81,85.82,85.8,85.81,23394.0,51.1134,51.1193,51.1074,51.1134,23394.0
2015-08-20 13:45:00,85.81,85.83,85.8,85.83,44269.0,51.1134,51.1253,51.1074,51.1253,44269.0
2015-08-20 13:50:00,85.83,85.88,85.82,85.87,68972.0,51.1253,51.1551,51.1193,51.1491,68972.0
2015-08-20 13:55:00,85.87,85.88,85.85,85.88,67665.0,51.1491,51.1551,51.1372,51.1551,67665.0
2015-08-20 14:00:00,85.88,85.88,85.85,85.86,58157.0,51.1551,51.1551,51.1372,51.1432,58157.0
2015-08-20 14:05:00,85.85,85.86,85.83,85.84,56018.0,51.1372,51.1432,51.1253,51.1313,56018.0
2015-08-20 14:10:00,85.84,85.84,85.83,85.83,33106.0,51.1313,51.1313,51.1253,51.1253,33106.0
2015-08-20 14:15:00,85.84,85.84,85.81,85.81,69478.0,51.1313,51.1313,51.1134,51.1134,69478.0
2015-08-20 14:20:00,85.81,85.86,85.8,85.83,72499.0,51.1134,51.1432,51.1074,51.1253,72499.0
2015-08-20 14:25:00,85.83,85.84,85.81,85.81,24959.0,51.1253,51.1313,51.1134,51.1134,24959.0
2015-08-20 14:30:00,85.8,85.81,85.77,85.77,97279.0,51.1074,51.1134,51.0896,51.0896,97279.0
2015-08-20 14:35:00,85.77,85.77,85.74,85.75,266705.0,51.0896,51.0896,51.0717,51.0776,266705.0
2015-08-20 14:40:00,85.75,85.75,85.69,85.7,383846.0,51.0776,51.0776,51.0419,51.0479,383846.0
2015-08-20 14:45:00,85.7,85.7,85.65,85.66,437737.0,51.0479,51.0479,51.0181,51.024,437737.0
2015-08-20 14:50:00,85.66,85.69,85.66,85.69,50079.0,51.024,51.0419,51.024,51.0419,50079.0
2015-08-20 14:55:00,85.68,85.69,85.67,85.68,159615.0,51.0359,51.0419,51.03,51.0359,159615.0
2015-08-20 15:00:00,85.67,85.69,85.66,85.69,70167.0,51.03,51.0419,51.024,51.0419,70167.0
2015-08-20 15:05:00,85.69,85.69,85.68,85.69,93488.0,51.0419,51.0419,51.0359,51.0419,93488.0
2015-08-20 15:10:00,85.69,85.71,85.69,85.7,166447.0,51.0419,51.0538,51.0419,51.0479,166447.0
2015-08-20 15:15:00,85.69,85.7,85.66,85.66,98401.0,51.0419,51.0479,51.024,51.024,98401.0
2015-08-20 15:20:00,85.67,85.69,85.66,85.69,226617.0,51.03,51.0419,51.024,51.0419,226617.0
2015-08-20 15:25:00,85.69,85.72,85.68,85.72,162994.0,51.0419,51.0598,51.0359,51.0598,162994.0
2015-08-20 15:30:00,85.72,85.77,85.69,85.75,204396.0,51.0598,51.0896,51.0419,51.0776,204396.0
2015-08-20 15:35:00,85.76,85.79,85.75,85.78,213829.0,51.0836,51.1015,51.0776,51.0955,213829.0
2015-08-20 15:40:00,85.78,85.79,85.76,85.77,173332.0,51.0955,51.1015,51.0836,51.0896,173332.0
2015-08-20 15:45:00,85.77,85.78,85.76,85.76,125637.0,51.0896,51.0955,51.0836,51.0836,125637.0
2015-08-20 15:50:00,85.76,85.77,85.68,85.69,454695.0,51.0836,51.0896,51.0359,51.0419,454695.0
2015-08-20 15:55:00,85.7,85.78,85.65,85.78,906888.0,51.0479,51.0955,51.0181,51.0955,906888.0
2015-08-21 09:30:00,85.53,85.62,85.52,85.6,58601.0,50.9466,51.0002,50.9406,50.9883,58601.0
2015-08-21 09:35:00,85.62,85.64,85.59,85.64,69204.0,51.0002,51.0121,50.9823,51.0121,69204.0
2015-08-21 09:40:00,85.64,85.65,85.61,85.61,97974.0,51.0121,51.0181,50.9942,50.9942,97974.0
2015-08-21 09:45:00,85.62,85.65,85.56,85.65,101007.0,51.0002,51.0181,50.9645,51.0181,101007.0
2015-08-21 09:50:00,85.65,85.67,85.63,85.65,169746.0,51.0181,51.03,51.0062,51.0181,169746.0
2015-08-21 09:55:00,85.65,85.67,85.63,85.66,171940.0,51.0181,51.03,51.0062,51.024,171940.0
2015-08-21 10:00:00,85.66,85.74,85.64,85.74,72388.0,51.024,51.0717,51.0121,51.0717,72388.0
2015-08-21 10:05:00,85.73,85.75,85.72,85.74,100093.0,51.0657,51.0776,51.0598,51.0717,100093.0
2015-08-21 10:10:00,85.74,85.74,85.69,85.69,112698.0,51.0717,51.0717,51.0419,51.0419,112698.0
2015-08-21 10:15:00,85.68,85.72,85.68,85.71,176007.0,51.0359,51.0598,51.0359,51.0538,176007.0
2015-08-21 10:20:00,85.7,85.75,85.7,85.7,31755.0,51.0479,51.0776,51.0479,51.0479,31755.0
2015-08-21 10:25:00,85.7,85.71,85.65,85.67,221333.0,51.0479,51.0538,51.0181,51.03,221333.0
2015-08-21 10:30:00,85.66,85.68,85.64,85.65,80494.0,51.024,51.0359,51.0121,51.0181,80494.0
2015-08-21 10:35:00,85.65,85.65,85.59,85.61,179536.0,51.0181,51.0181,50.9823,50.9942,179536.0
2015-08-21 10:40:00,85.6,85.61,85.56,85.57,347872.0,50.9883,50.9942,50.9645,50.9704,347872.0
2015-08-21 10:45:00,85.56,85.57,85.54,85.54,406526.0,50.9645,50.9704,50.9526,50.9526,406526.0
2015-08-21 10:50:00,85.54,85.56,85.54,85.55,133901.0,50.9526,50.9645,50.9526,50.9585,133901.0
2015-08-21 10:55:00,85.55,85.56,85.54,85.54,107085.0,50.9585,50.9645,50.9526,50.9526,107085.0
2015-08-21 11:00:00,85.54,85.55,85.54,85.54,45406.0,50.9526,50.9585,50.9526,50.9526,45406.0
2015-08-21 11:05:00,85.54,85.54,85.51,85.51,62862.0,50.9526,50.9526,50.9347,50.9347,62862.0
2015-08-21 11:10:00,85.51,85.52,85.43,85.47,173719.0,50.9347,50.9406,50.887,50.9109,173719.0
2015-08-21 11:15:00,85.46,85.51,85.46,85.51,75570.0,50.9049,50.9347,50.9049,50.9347,75570.0
2015-08-21 11:20:00,85.51,85.53,85.49,85.52,159635.0,50.9347,50.9466,50.9228,50.9406,159635.0
2015-08-21 11:25:00,85.52,85.53,85.51,85.51,123383.0,50.9406,50.9466,50.9347,50.9347,123383.0
2015-08-21 11:30:00,85.51,85.52,85.46,85.46,103880.0,50.9347,50.9406,50.9049,50.9049,103880.0
2015-08-21 11:35:00,85.46,85.46,85.43,85.43,139241.0,50.9049,50.9049,50.887,50.887,139241.0
2015-08-21 11:40:00,85.43,85.48,85.43,85.48,247191.0,50.887,50.9168,50.887,50.9168,247191.0
2015-08-21 11:45:00,85.48,85.52,85.47,85.48,122626.0,50.9168,50.9406,50.9109,50.9168,122626.0
2015-08-21 11:50:00,85.48,85.5,85.47,85.5,92111.0,50.9168,50.9287,50.9109,50.9287,92111.0
2015-08-21 11:55:00,85.5,85.57,85.49,85.56,174460.0,50.9287,50.9704,50.9228,50.9645,174460.0
2015-08-21 12:00:00,85.56,85.56,85.5,85.51,61832.0,50.9645,50.9645,50.9287,50.9347,61832.0
2015-08-21 12:05:00,85.51,85.55,85.5,85.55,55665.0,50.9347,50.9585,50.9287,50.9585,55665.0
2015-08-21 12:10:00,85.54,85.58,85.51,85.51,130246.0,50.9526,50.9764,50.9347,50.9347,130246.0
2015-08-21 12:15:00,85.51,85.52,85.49,85.52,75374.0,50.9347,50.9406,50.9228,50.9406,75374.0
2015-08-21 12:20:00,85.52,85.56,85.51,85.55,111903.0,50.9406,50.9645,50.9347,50.9585,111903.0
2015-08-21 12:25:00,85.55,85.57,85.53,85.55,53767.0,50.9585,50.9704,50.9466,50.9585,53767.0
2015-08-21 12:30:00,85.55,85.59,85.54,85.56,51025.0,50.9585,50.9823,50.9526,50.9645,51025.0
2015-08-21 12:35:00,85.56,85.56,85.52,85.52,52953.0,50.9645,50.9645,50.9406,50.9406,52953.0
2015-08-21 12:40:00,85.52,85.52,85.48,85.5,55541.0,50.9406,50.9406,50.9168,50.9287,55541.0
2015-08-21 12:45:00,85.5,85.54,85.49,85.53,39819.0,50.9287,50.9526,50.9228,50.9466,39819.0
2015-08-21 12:50:00,85.53,85.53,85.46,85.48,157879.0,50.9466,50.9466,50.9049,50.9168,157879.0
2015-08-21 12:55:00,85.48,85.53,85.44,85.48,194575.0,50.9168,50.9466,50.893,50.9168,194575.0
2015-08-21 13:00:00,85.48,85.5,85.44,85.45,37789.0,50.9168,50.9287,50.893,50.8989,37789.0
2015-08-21 13:05:00,85.45,85.46,85.42,85.42,155857.0,50.8989,50.9049,50.8811,50.8811,155857.0
2015-08-21 13:10:00,85.42,85.46,85.42,85.46,42310.0,50.8811,50.9049,50.8811,50.9049,42310.0
2015-08-21 13:15:00,85.46,85.47,85.45,85.45,62140.0,50.9049,50.9109,50.8989,50.8989,62140.0
2015-08-21 13:20:00,85.45,85.5,85.45,85.49,29659.0,50.8989,50.9287,50.8989,50.9228,29659.0
2015-08-21 13:25:00,85.49,85.52,85.48,85.52,45069.0,50.9228,50.9406,50.9168,50.9406,45069.0
2015-08-21 13:30:00,85.53,85.53,85.46,85.46,41985.0,50.9466,50.9466,50.9049,50.9049,41985.0
2015-08-21 13:35:00,85.46,85.52,85.45,85.51,26615.0,50.9049,50.9406,50.8989,50.9347,26615.0
2015-08-21 13:40:00,85.51,85.54,85.5,85.54,24005.0,50.9347,50.9526,50.9287,50.9526,24005.0
2015-08-21 13:45:00,85.54,85.56,85.51,85.55,163180.0,50.9526,50.9645,50.9347,50.9585,163180.0
2015-08-21 13:50:00,85.55,85.62,85.55,85.58,139867.0,50.9585,51.0002,50.9585,50.9764,139867.0
2015-08-21 13:55:00,85.58,85.62,85.58,85.61,228575.0,50.9764,51.0002,50.9764,50.9942,228575.0
2015-08-21 14:00:00,85.61,85.62,85.6,85.61,31120.0,50.9942,51.0002,50.9883,50.9942,31120.0
2015-08-21 14:05:00,85.61,85.61,85.57,85.58,57230.0,50.9942,50.9942,50.9704,50.9764,57230.0
2015-08-21 14:10:00,85.58,85.59,85.53,85.56,28357.0,50.9764,50.9823,50.9466,50.9645,28357.0
2015-08-21 14:15:00,85.55,85.58,85.55,85.58,62669.0,50.9585,50.9764,50.9585,50.9764,62669.0
2015-08-21 14:20:00,85.58,85.59,85.55,85.56,51495.0,50.9764,50.9823,50.9585,50.9645,51495.0
2015-08-21 14:25:00,85.56,85.57,85.56,85.56,15759.0,50.9645,50.9704,50.9645,50.9645,15759.0
2015-08-21 14:30:00,85.56,85.59,85.56,85.58,111446.0,50.9645,50.9823,50.9645,50.9764,111446.0
2015-08-21 14:35:00,85.58,85.6,85.56,85.59,124328.0,50.9764,50.9883,50.9645,50.9823,124328.0
2015-08-21 14:40:00,85.59,85.6,85.55,85.56,69355.0,50.9823,50.9883,50.9585,50.9645,69355.0
2015-08-21 14:45:00,85.55,85.58,85.51,85.52,311266.0,50.9585,50.9764,50.9347,50.9406,311266.0
2015-08-21 14:50:00,85.51,85.51,85.47,85.51,107954.0,50.9347,50.9347,50.9109,50.9347,107954.0
2015-08-21 14:55:00,85.51,85.56,85.5,85.52,240892.0,50.9347,50.9645,50.9287,50.9406,240892.0
2015-08-21 15:00:00,85.51,85.56,85.5,85.55,140756.0,50.9347,50.9645,50.9287,50.9585,140756.0
2015-08-21 15:05:00,85.55,85.56,85.48,85.48,113804.0,50.9585,50.9645,50.9168,50.9168,113804.0
2015-08-21 15:10:00,85.49,85.5,85.43,85.45,63451.0,50.9228,50.9287,50.887,50.8989,63451.0
2015-08-21 15:15:00,85.45,85.46,85.4,85.45,322221.0,50.8989,50.9049,50.8692,50.8989,322221.0
2015-08-21 15:20:00,85.45,85.53,85.42,85.52,171768.0,50.8989,50.9466,50.8811,50.9406,171768.0
2015-08-21 15:25:00,85.52,85.55,85.5,85.55,119283.0,50.9406,50.9585,50.9287,50.9585,119283.0
2015-08-21 15:30:00,85.55,85.55,85.5,85.51,82582.0,50.9585,50.9585,50.9287,50.9347,82582.0
2015-08-21 15:35:00,85.5,85.57,85.5,85.56,102718.0,50.9287,50.9704,50.9287,50.9645,102718.0
2015-08-21 15:40:00,85.56,85.59,85.56,85.59,153247.0,50.9645,50.9823,50.9645,50.9823,153247.0
2015-08-21 15:45:00,85.58,85.6,85.56,85.59,165155.0,50.9764,50.9883,50.9645,50.9823,165155.0
2015-08-21 15:50:00,85.59,85.6,85.54,85.55,213331.0,50.9823,50.9883,50.9526,50.9585,213331.0
2015-08-21 15:55:00,85.55,85.55,85.37,85.4,776153.0,50.9585,50.9585,50.8513,50.8692,776153.0
2015-08-24 09:30:00,83.81,84.0,83.43,83.5,283046.0,49.9221,50.0352,49.6957,49.7374,283046.0
2015-08-24 09:35:00,83.5,83.99,83.43,83.93,216382.0,49.7374,50.0293,49.6957,49.9935,216382.0
2015-08-24 09:40:00,83.95,84.72,83.94,84.6,200427.0,50.0055,50.4641,49.9995,50.3926,200427.0
2015-08-24 09:45:00,84.6,84.6,84.32,84.34,163924.0,50.3926,50.3926,50.2259,50.2378,163924.0
2015-08-24 09:50:00,84.33,84.37,84.08,84.13,252327.0,50.2318,50.2556,50.0829,50.1127,252327.0
2015-08-24 09:55:00,84.13,84.29,84.13,84.29,193980.0,50.1127,50.208,50.1127,50.208,193980.0
2015-08-24 10:00:00,84.29,84.61,84.22,84.6,181920.0,50.208,50.3986,50.1663,50.3926,181920.0
2015-08-24 10:05:00,84.6,84.65,84.52,84.64,471857.0,50.3926,50.4224,50.345,50.4165,471857.0
2015-08-24 10:10:00,84.62,84.7,84.59,84.64,236199.0,50.4045,50.4522,50.3867,50.4165,236199.0
2015-08-24 10:15:00,84.64,84.78,84.59,84.77,524975.0,50.4165,50.4999,50.3867,50.4939,524975.0
2015-08-24 10:20:00,84.77,85.0,84.73,85.0,412085.0,50.4939,50.6309,50.4701,50.6309,412085.0
2015-08-24 10:25:00,84.99,85.08,84.98,85.0,442211.0,50.6249,50.6786,50.619,50.6309,442211.0
2015-08-24 10:30:00,84.99,85.0,84.73,84.74,404393.0,50.6249,50.6309,50.4701,50.476,404393.0
2015-08-24 10:35:00,84.74,85.07,84.73,85.06,208116.0,50.476,50.6726,50.4701,50.6666,208116.0
2015-08-24 10:40:00,85.06,85.12,84.78,84.9,598409.0,50.6666,50.7024,50.4999,50.5713,598409.0
2015-08-24 10:45:00,84.91,85.02,84.89,85.01,141515.0,50.5773,50.6428,50.5654,50.6369,141515.0
2015-08-24 10:50:00,85.01,85.04,84.94,84.97,354461.0,50.6369,50.6547,50.5952,50.613,354461.0
2015-08-24 10:55:00,84.97,84.98,84.89,84.94,168048.0,50.613,50.619,50.5654,50.5952,168048.0
2015-08-24 11:00:00,84.94,84.94,84.79,84.82,306260.0,50.5952,50.5952,50.5058,50.5237,306260.0
2015-08-24 11:05:00,84.81,84.81,84.73,84.79,95488.0,50.5177,50.5177,50.4701,50.5058,95488.0
2015-08-24 11:10:00,84.8,84.82,84.75,84.8,117919.0,50.5118,50.5237,50.482,50.5118,117919.0
2015-08-24 11:15:00,84.8,84.82,84.7,84.75,51244.0,50.5118,50.5237,50.4522,50.482,51244.0
2015-08-24 11:20:00,84.74,84.75,84.67,84.68,82106.0,50.476,50.482,50.4343,50.4403,82106.0
2015-08-24 11:25:00,84.67,84.75,84.64,84.7,191395.0,50.4343,50.482,50.4165,50.4522,191395.0
2015-08-24 11:30:00,84.7,84.76,84.67,84.74,146171.0,50.4522,50.4879,50.4343,50.476,146171.0
2015-08-24 11:35:00,84.75,84.84,84.74,84.81,52590.0,50.482,50.5356,50.476,50.5177,52590.0
2015-08-24 11:40:00,84.81,84.93,84.81,84.92,140647.0,50.5177,50.5892,50.5177,50.5832,140647.0
2015-08-24 11:45:00,84.92,84.96,84.91,84.95,195602.0,50.5832,50.6071,50.5773,50.6011,195602.0
2015-08-24 11:50:00,84.95,85.09,84.94,85.08,139293.0,50.6011,50.6845,50.5952,50.6786,139293.0
2015-08-24 11:55:00,85.08,85.19,85.02,85.12,303899.0,50.6786,50.7441,50.6428,50.7024,303899.0
2015-08-24 12:00:00,85.12,85.15,85.04,85.09,38498.0,50.7024,50.7202,50.6547,50.6845,38498.0
2015-08-24 12:05:00,85.1,85.14,84.95,85.07,157624.0,50.6905,50.7143,50.6011,50.6726,157624.0
2015-08-24 12:10:00,85.07,85.21,85.04,85.09,403508.0,50.6726,50.756,50.6547,50.6845,403508.0
2015-08-24 12:15:00,85.09,85.17,85.07,85.13,401512.0,50.6845,50.7322,50.6726,50.7083,401512.0
2015-08-24 12:20:00,85.13,85.22,85.08,85.22,117516.0,50.7083,50.7619,50.6786,50.7619,117516.0
2015-08-24 12:25:00,85.22,85.32,85.18,85.28,580865.0,50.7619,50.8215,50.7381,50.7977,580865.0
2015-08-24 12:30:00,85.28,85.34,85.26,85.33,178842.0,50.7977,50.8334,50.7858,50.8275,178842.0
2015-08-24 12:35:00,85.34,85.38,85.31,85.33,75578.0,50.8334,50.8572,50.8156,50.8275,75578.0
2015-08-24 12:40:00,85.32,85.32,85.23,85.29,68646.0,50.8215,50.8215,50.7679,50.8036,68646.0
2015-08-24 12:45:00,85.28,85.3,85.12,85.15,172961.0,50.7977,50.8096,50.7024,50.7202,172961.0
2015-08-24 12:50:00,85.14,85.15,85.09,85.1,255117.0,50.7143,50.7202,50.6845,50.6905,255117.0
2015-08-24 12:55:00,85.1,85.12,84.98,85.04,264674.0,50.6905,50.7024,50.619,50.6547,264674.0
2015-08-24 13:00:00,85.04,85.07,85.02,85.04,65636.0,50.6547,50.6726,50.6428,50.6547,65636.0
2015-08-24 13:05:00,85.04,85.07,85.02,85.05,30363.0,50.6547,50.6726,50.6428,50.6607,30363.0
2015-08-24 13:10:00,85.05,85.1,85.01,85.09,112060.0,50.6607,50.6905,50.6369,50.6845,112060.0
2015-08-24 13:15:00,85.09,85.13,85.08,85.12,65025.0,50.6845,50.7083,50.6786,50.7024,65025.0
2015-08-24 13:20:00,85.11,85.11,84.92,84.95,93855.0,50.6964,50.6964,50.5832,50.6011,93855.0
2015-08-24 13:25:00,84.95,84.99,84.93,84.98,31652.0,50.6011,50.6249,50.5892,50.619,31652.0
2015-08-24 13:30:00,84.97,84.97,84.89,84.9,84069.0,50.613,50.613,50.5654,50.5713,84069.0
2015-08-24 13:35:00,84.89,84.9,84.83,84.86,175586.0,50.5654,50.5713,50.5296,50.5475,175586.0
2015-08-24 13:40:00,84.85,84.93,84.85,84.9,50112.0,50.5415,50.5892,50.5415,50.5713,50112.0
2015-08-24 13:45:00,84.89,85.0,84.86,84.97,58055.0,50.5654,50.6309,50.5475,50.613,58055.0
2015-08-24 13:50:00,84.96,84.97,84.89,84.89,91987.0,50.6071,50.613,50.5654,50.5654,91987.0
2015-08-24 13:55:00,84.9,84.9,84.82,84.82,131968.0,50.5713,50.5713,50.5237,50.5237,131968.0
2015-08-24 14:00:00,84.83,84.86,84.8,84.84,96225.0,50.5296,50.5475,50.5118,50.5356,96225.0
2015-08-24 14:05:00,84.84,84.84,84.75,84.76,59278.0,50.5356,50.5356,50.482,50.4879,59278.0
2015-08-24 14:10:00,84.75,84.84,84.73,84.73,689585.0,50.482,50.5356,50.4701,50.4701,689585.0
2015-08-24 14:15:00,84.73,84.84,84.68,84.81,163002.0,50.4701,50.5356,50.4403,50.5177,163002.0
2015-08-24 14:20:00,84.81,84.88,84.74,84.78,715490.0,50.5177,50.5594,50.476,50.4999,715490.0
2015-08-24 14:25:00,84.78,84.8,84.73,84.78,57721.0,50.4999,50.5118,50.4701,50.4999,57721.0
2015-08-24 14:30:00,84.78,84.88,84.77,84.82,75347.0,50.4999,50.5594,50.4939,50.5237,75347.0
2015-08-24 14:35:00,84.82,84.89,84.8,84.84,120127.0,50.5237,50.5654,50.5118,50.5356,120127.0
2015-08-24 14:40:00,84.84,84.84,84.72,84.75,82728.0,50.5356,50.5356,50.4641,50.482,82728.0
2015-08-24 14:45:00,84.73,84.81,84.68,84.73,168026.0,50.4701,50.5177,50.4403,50.4701,168026.0
2015-08-24 14:50:00,84.72,84.76,84.6,84.6,165397.0,50.4641,50.4879,50.3926,50.3926,165397.0
2015-08-24 14:55:00,84.61,84.66,84.57,84.58,146835.0,50.3986,50.4284,50.3748,50.3807,146835.0
2015-08-24 15:00:00,84.57,84.66,84.49,84.62,138010.0,50.3748,50.4284,50.3271,50.4045,138010.0
2015-08-24 15:05:00,84.61,84.89,84.6,84.88,118960.0,50.3986,50.5654,50.3926,50.5594,118960.0
2015-08-24 15:10:00,84.89,84.89,84.72,84.78,319048.0,50.5654,50.5654,50.4641,50.4999,319048.0
2015-08-24 15:15:00,84.77,84.78,84.68,84.69,225033.0,50.4939,50.4999,50.4403,50.4462,225033.0
2015-08-24 15:20:00,84.69,84.69,84.55,84.64,291034.0,50.4462,50.4462,50.3629,50.4165,291034.0
2015-08-24 15:25:00,84.64,84.71,84.6,84.69,275692.0,50.4165,50.4582,50.3926,50.4462,275692.0
2015-08-24 15:30:00,84.7,84.74,84.64,84.74,145016.0,50.4522,50.476,50.4165,50.476,145016.0
2015-08-24 15:35:00,84.75,84.86,84.74,84.86,242141.0,50.482,50.5475,50.476,50.5475,242141.0
2015-08-24 15:40:00,84.86,84.94,84.83,84.93,574195.0,50.5475,50.5952,50.5296,50.5892,574195.0
2015-08-24 15:45:00,84.93,85.06,84.87,84.88,345902.0,50.5892,50.6666,50.5535,50.5594,345902.0
2015-08-24 15:50:00,84.87,84.92,84.81,84.85,377091.0,50.5535,50.5832,50.5177,50.5415,377091.0
2015-08-24 15:55:00,84.85,84.85,84.74,84.77,561157.0,50.5415,50.5415,50.476,50.4939,561157.0
2015-08-25 09:30:00,85.56,85.68,85.53,85.54,389089.0,50.9645,51.0359,50.9466,50.9526,389089.0
2015-08-25 09:35:00,85.56,85.57,85.53,85.55,265507.0,50.9645,50.9704,50.9466,50.9585,265507.0
2015-08-25 09:40:00,85.56,85.57,85.48,85.51,242640.0,50.9645,50.9704,50.9168,50.9347,242640.0
2015-08-25 09:45:00,85.5,85.5,85.45,85.46,223404.0,50.9287,50.9287,50.8989,50.9049,223404.0
2015-08-25 09:50:00,85.46,85.5,85.43,85.44,252674.0,50.9049,50.9287,50.887,50.893,252674.0
2015-08-25 09:55:00,85.44,85.46,85.39,85.45,101701.0,50.893,50.9049,50.8632,50.8989,101701.0
2015-08-25 10:00:00,85.44,85.48,85.36,85.47,378772.0,50.893,50.9168,50.8453,50.9109,378772.0
2015-08-25 10:05:00,85.46,85.49,85.39,85.44,321500.0,50.9049,50.9228,50.8632,50.893,321500.0
2015-08-25 10:10:00,85.43,85.55,85.4,85.53,143295.0,50.887,50.9585,50.8692,50.9466,143295.0
2015-08-25 10:15:00,85.53,85.58,85.52,85.54,185228.0,50.9466,50.9764,50.9406,50.9526,185228.0
2015-08-25 10:20:00,85.54,85.57,85.47,85.5,412663.0,50.9526,50.9704,50.9109,50.9287,412663.0
2015-08-25 10:25:00,85.49,85.53,85.46,85.48,105372.0,50.9228,50.9466,50.9049,50.9168,105372.0
2015-08-25 10:30:00,85.48,85.5,85.45,85.47,107608.0,50.9168,50.9287,50.8989,50.9109,107608.0
2015-08-25 10:35:00,85.47,85.47,85.41,85.47,1283801.0,50.9109,50.9109,50.8751,50.9109,1283801.0
2015-08-25 10:40:00,85.47,85.51,85.46,85.48,228218.0,50.9109,50.9347,50.9049,50.9168,228218.0
2015-08-25 10:45:00,85.49,85.49,85.42,85.45,110567.0,50.9228,50.9228,50.8811,50.8989,110567.0
2015-08-25 10:50:00,85.46,85.49,85.46,85.48,418796.0,50.9049,50.9228,50.9049,50.9168,418796.0
2015-08-25 10:55:00,85.47,85.48,85.45,85.46,100871.0,50.9109,50.9168,50.8989,50.9049,100871.0
2015-08-25 11:00:00,85.45,85.48,85.44,85.47,66323.0,50.8989,50.9168,50.893,50.9109,66323.0
2015-08-25 11:05:00,85.47,85.49,85.46,85.48,39315.0,50.9109,50.9228,50.9049,50.9168,39315.0
2015-08-25 11:10:00,85.49,85.5,85.47,85.49,215787.0,50.9228,50.9287,50.9109,50.9228,215787.0
2015-08-25 11:15:00,85.49,85.5,85.48,85.48,170753.0,50.9228,50.9287,50.9168,50.9168,170753.0
2015-08-25 11:20:00,85.48,85.51,85.46,85.47,65381.0,50.9168,50.9347,50.9049,50.9109,65381.0
2015-08-25 11:25:00,85.47,85.48,85.42,85.44,909179.0,50.9109,50.9168,50.8811,50.893,909179.0
2015-08-25 11:30:00,85.44,85.46,85.41,85.45,150641.0,50.893,50.9049,50.8751,50.8989,150641.0
2015-08-25 11:35:00,85.44,85.45,85.39,85.4,122297.0,50.893,50.8989,50.8632,50.8692,122297.0
2015-08-25 11:40:00,85.4,85.44,85.37,85.38,624636.0,50.8692,50.893,50.8513,50.8572,624636.0
2015-08-25 11:45:00,85.38,85.4,85.36,85.39,372736.0,50.8572,50.8692,50.8453,50.8632,372736.0
2015-08-25 11:50:00,85.39,85.4,85.35,85.36,52223.0,50.8632,50.8692,50.8394,50.8453,52223.0
2015-08-25 11:55:00,85.36,85.36,85.31,85.32,185801.0,50.8453,50.8453,50.8156,50.8215,185801.0
2015-08-25 12:00:00,85.31,85.36,85.31,85.34,44655.0,50.8156,50.8453,50.8156,50.8334,44655.0
2015-08-25 12:05:00,85.34,85.39,85.33,85.39,22537.0,50.8334,50.8632,50.8275,50.8632,22537.0
2015-08-25 12:10:00,85.38,85.43,85.38,85.42,188353.0,50.8572,50.887,50.8572,50.8811,188353.0
2015-08-25 12:15:00,85.42,85.43,85.38,85.42,252070.0,50.8811,50.887,50.8572,50.8811,252070.0
2015-08-25 12:20:00,85.41,85.42,85.41,85.42,52668.0,50.8751,50.8811,50.8751,50.8811,52668.0
2015-08-25 12:25:00,85.42,85.42,85.41,85.42,76691.0,50.8811,50.8811,50.8751,50.8811,76691.0
2015-08-25 12:30:00,85.42,85.46,85.41,85.45,157319.0,50.8811,50.9049,50.8751,50.8989,157319.0
2015-08-25 12:35:00,85.44,85.45,85.42,85.43,52478.0,50.893,50.8989,50.8811,50.887,52478.0
2015-08-25 12:40:00,85.43,85.43,85.38,85.41,540777.0,50.887,50.887,50.8572,50.8751,540777.0
2015-08-25 12:45:00,85.42,85.42,85.38,85.38,80204.0,50.8811,50.8811,50.8572,50.8572,80204.0
2015-08-25 12:50:00,85.39,85.44,85.38,85.4,128607.0,50.8632,50.893,50.8572,50.8692,128607.0
2015-08-25 12:55:00,85.4,85.42,85.39,85.41,273618.0,50.8692,50.8811,50.8632,50.8751,273618.0
2015-08-25 13:00:00,85.4,85.41,85.37,85.38,162017.0,50.8692,50.8751,50.8513,50.8572,162017.0
2015-08-25 13:05:00,85.38,85.42,85.37,85.39,73928.0,50.8572,50.8811,50.8513,50.8632,73928.0
2015-08-25 13:10:00,85.39,85.39,85.35,85.35,41271.0,50.8632,50.8632,50.8394,50.8394,41271.0
2015-08-25 13:15:00,85.35,85.36,85.35,85.36,28792.0,50.8394,50.8453,50.8394,50.8453,28792.0
2015-08-25 13:20:00,85.36,85.36,85.35,85.36,55418.0,50.8453,50.8453,50.8394,50.8453,55418.0
2015-08-25 13:25:00,85.35,85.36,85.29,85.29,163491.0,50.8394,50.8453,50.8036,50.8036,163491.0
2015-08-25 13:30:00,85.29,85.35,85.25,85.25,204153.0,50.8036,50.8394,50.7798,50.7798,204153.0
2015-08-25 13:35:00,85.26,85.37,85.26,85.36,308617.0,50.7858,50.8513,50.7858,50.8453,308617.0
2015-08-25 13:40:00,85.35,85.36,85.3,85.31,213806.0,50.8394,50.8453,50.8096,50.8156,213806.0
2015-08-25 13:45:00,85.31,85.35,85.3,85.33,114570.0,50.8156,50.8394,50.8096,50.8275,114570.0
2015-08-25 13:50:00,85.33,85.35,85.31,85.33,212140.0,50.8275,50.8394,50.8156,50.8275,212140.0
2015-08-25 13:55:00,85.33,85.37,85.33,85.37,109108.0,50.8275,50.8513,50.8275,50.8513,109108.0
2015-08-25 14:00:00,85.36,85.37,85.33,85.34,145788.0,50.8453,50.8513,50.8275,50.8334,145788.0
2015-08-25 14:05:00,85.33,85.35,85.3,85.3,214362.0,50.8275,50.8394,50.8096,50.8096,214362.0
2015-08-25 14:10:00,85.31,85.35,85.31,85.34,110999.0,50.8156,50.8394,50.8156,50.8334,110999.0
2015-08-25 14:15:00,85.34,85.38,85.29,85.37,608324.0,50.8334,50.8572,50.8036,50.8513,608324.0
2015-08-25 14:20:00,85.37,85.39,85.35,85.35,144226.0,50.8513,50.8632,50.8394,50.8394,144226.0
2015-08-25 14:25:00,85.35,85.37,85.34,85.36,127632.0,50.8394,50.8513,50.8334,50.8453,127632.0
2015-08-25 14:30:00,85.36,85.37,85.34,85.35,204001.0,50.8453,50.8513,50.8334,50.8394,204001.0
2015-08-25 14:35:00,85.35,85.36,85.3,85.32,72946.0,50.8394,50.8453,50.8096,50.8215,72946.0
2015-08-25 14:40:00,85.32,85.36,85.32,85.33,138423.0,50.8215,50.8453,50.8215,50.8275,138423.0
2015-08-25 14:45:00,85.33,85.39,85.33,85.39,154960.0,50.8275,50.8632,50.8275,50.8632,154960.0
2015-08-25 14:50:00,85.39,85.43,85.37,85.39,168126.0,50.8632,50.887,50.8513,50.8632,168126.0
2015-08-25 14:55:00,85.38,85.41,85.37,85.38,100058.0,50.8572,50.8751,50.8513,50.8572,100058.0
2015-08-25 15:00:00,85.38,85.4,85.37,85.4,32534.0,50.8572,50.8692,50.8513,50.8692,32534.0
2015-08-25 15:05:00,85.39,85.39,85.35,85.37,63593.0,50.8632,50.8632,50.8394,50.8513,63593.0
2015-08-25 15:10:00,85.37,85.38,85.34,85.35,82448.0,50.8513,50.8572,50.8334,50.8394,82448.0
2015-08-25 15:15:00,85.34,85.35,85.29,85.31,133864.0,50.8334,50.8394,50.8036,50.8156,133864.0
2015-08-25 15:20:00,85.3,85.32,85.26,85.27,158420.0,50.8096,50.8215,50.7858,50.7917,158420.0
2015-08-25 15:25:00,85.27,85.29,85.21,85.27,175565.0,50.7917,50.8036,50.756,50.7917,175565.0
2015-08-25 15:30:00,85.27,85.29,85.2,85.29,767408.0,50.7917,50.8036,50.75,50.8036,767408.0
2015-08-25 15:35:00,85.29,85.3,85.19,85.2,189403.0,50.8036,50.8096,50.7441,50.75,189403.0
2015-08-25 15:40:00,85.19,85.23,85.12,85.12,290249.0,50.7441,50.7679,50.7024,50.7024,290249.0
2015-08-25 15:45:00,85.12,85.15,85.06,85.13,240164.0,50.7024,50.7202,50.6666,50.7083,240164.0
2015-08-25 15:50:00,85.12,85.22,85.09,85.22,470619.0,50.7024,50.7619,50.6845,50.7619,470619.0
2015-08-25 15:55:00,85.22,85.22,84.91,84.96,515606.0,50.7619,50.7619,50.5773,50.6071,515606.0
2015-08-26 09:30:00,85.26,85.5,85.26,85.45,103228.0,50.7858,50.9287,50.7858,50.8989,103228.0
2015-08-26 09:35:00,85.44,85.48,85.28,85.43,138802.0,50.893,50.9168,50.7977,50.887,138802.0
2015-08-26 09:40:00,85.43,85.44,85.23,85.24,89932.0,50.887,50.893,50.7679,50.7739,89932.0
2015-08-26 09:45:00,85.26,85.37,85.22,85.33,154250.0,50.7858,50.8513,50.7619,50.8275,154250.0
2015-08-26 09:50:00,85.34,85.35,85.26,85.29,31112.0,50.8334,50.8394,50.7858,50.8036,31112.0
2015-08-26 09:55:00,85.29,85.39,85.29,85.36,46496.0,50.8036,50.8632,50.8036,50.8453,46496.0
2015-08-26 10:00:00,85.38,85.39,85.28,85.38,79546.0,50.8572,50.8632,50.7977,50.8572,79546.0
2015-08-26 10:05:00,85.37,85.39,85.32,85.35,86162.0,50.8513,50.8632,50.8215,50.8394,86162.0
2015-08-26 10:10:00,85.34,85.36,85.3,85.34,54316.0,50.8334,50.8453,50.8096,50.8334,54316.0
2015-08-26 10:15:00,85.34,85.35,85.22,85.24,177790.0,50.8334,50.8394,50.7619,50.7739,177790.0
2015-08-26 10:20:00,85.25,85.33,85.24,85.27,61996.0,50.7798,50.8275,50.7739,50.7917,61996.0
2015-08-26 10:25:00,85.28,85.34,85.28,85.31,30362.0,50.7977,50.8334,50.7977,50.8156,30362.0
2015-08-26 10:30:00,85.32,85.39,85.25,85.37,283058.0,50.8215,50.8632,50.7798,50.8513,283058.0
2015-08-26 10:35:00,85.36,85.37,85.31,85.34,212450.0,50.8453,50.8513,50.8156,50.8334,212450.0
2015-08-26 10:40:00,85.34,85.35,85.32,85.34,135624.0,50.8334,50.8394,50.8215,50.8334,135624.0
2015-08-26 10:45:00,85.33,85.34,85.28,85.32,51874.0,50.8275,50.8334,50.7977,50.8215,51874.0
2015-08-26 10:50:00,85.33,85.38,85.32,85.38,65407.0,50.8275,50.8572,50.8215,50.8572,65407.0
2015-08-26 10:55:00,85.38,85.38,85.32,85.34,71228.0,50.8572,50.8572,50.8215,50.8334,71228.0
2015-08-26 11:00:00,85.34,85.37,85.33,85.37,40897.0,50.8334,50.8513,50.8275,50.8513,40897.0
2015-08-26 11:05:00,85.36,85.37,85.31,85.32,397236.0,50.8453,50.8513,50.8156,50.8215,397236.0
2015-08-26 11:10:00,85.32,85.32,85.24,85.26,318148.0,50.8215,50.8215,50.7739,50.7858,318148.0
2015-08-26 11:15:00,85.26,85.31,85.24,85.29,171504.0,50.7858,50.8156,50.7739,50.8036,171504.0
2015-08-26 11:20:00,85.29,85.31,85.25,85.25,171365.0,50.8036,50.8156,50.7798,50.7798,171365.0
2015-08-26 11:25:00,85.26,85.29,85.24,85.25,81051.0,50.7858,50.8036,50.7739,50.7798,81051.0
2015-08-26 11:30:00,85.25,85.27,85.23,85.26,62486.0,50.7798,50.7917,50.7679,50.7858,62486.0
2015-08-26 11:35:00,85.26,85.27,85.24,85.26,115277.0,50.7858,50.7917,50.7739,50.7858,115277.0
2015-08-26 11:40:00,85.25,85.37,85.25,85.33,124146.0,50.7798,50.8513,50.7798,50.8275,124146.0
2015-08-26 11:45:00,85.32,85.34,85.27,85.33,141135.0,50.8215,50.8334,50.7917,50.8275,141135.0
2015-08-26 11:50:00,85.32,85.34,85.26,85.28,51159.0,50.8215,50.8334,50.7858,50.7977,51159.0
2015-08-26 11:55:00,85.28,85.33,85.26,85.29,55267.0,50.7977,50.8275,50.7858,50.8036,55267.0
2015-08-26 12:00:00,85.28,85.29,85.26,85.26,23285.0,50.7977,50.8036,50.7858,50.7858,23285.0
2015-08-26 12:05:00,85.26,85.31,85.26,85.31,52739.0,50.7858,50.8156,50.7858,50.8156,52739.0
2015-08-26 12:10:00,85.31,85.31,85.28,85.29,15305.0,50.8156,50.8156,50.7977,50.8036,15305.0
2015-08-26 12:15:00,85.28,85.32,85.28,85.3,255299.0,50.7977,50.8215,50.7977,50.8096,255299.0
2015-08-26 12:20:00,85.3,85.34,85.26,85.26,269336.0,50.8096,50.8334,50.7858,50.7858,269336.0
2015-08-26 12:25:00,85.26,85.27,85.24,85.27,65468.0,50.7858,50.7917,50.7739,50.7917,65468.0
2015-08-26 12:30:00,85.27,85.28,85.23,85.23,60792.0,50.7917,50.7977,50.7679,50.7679,60792.0
2015-08-26 12:35:00,85.23,85.26,85.2,85.22,194493.0,50.7679,50.7858,50.75,50.7619,194493.0
2015-08-26 12:40:00,85.21,85.22,85.19,85.21,159950.0,50.756,50.7619,50.7441,50.756,159950.0
2015-08-26 12:45:00,85.21,85.22,85.2,85.21,56524.0,50.756,50.7619,50.75,50.756,56524.0
2015-08-26 12:50:00,85.2,85.22,85.19,85.22,111777.0,50.75,50.7619,50.7441,50.7619,111777.0
2015-08-26 12:55:00,85.22,85.29,85.22,85.29,49174.0,50.7619,50.8036,50.7619,50.8036,49174.0
2015-08-26 13:00:00,85.29,85.34,85.25,85.28,96845.0,50.8036,50.8334,50.7798,50.7977,96845.0
2015-08-26 13:05:00,85.28,85.28,85.24,85.26,63003.0,50.7977,50.7977,50.7739,50.7858,63003.0
2015-08-26 13:10:00,85.26,85.31,85.26,85.29,51978.0,50.7858,50.8156,50.7858,50.8036,51978.0
2015-08-26 13:15:00,85.29,85.29,85.24,85.25,47468.0,50.8036,50.8036,50.7739,50.7798,47468.0
2015-08-26 13:20:00,85.25,85.4,85.24,85.34,115368.0,50.7798,50.8692,50.7739,50.8334,115368.0
2015-08-26 13:25:00,85.33,85.35,85.32,85.35,49544.0,50.8275,50.8394,50.8215,50.8394,49544.0
2015-08-26 13:30:00,85.35,85.35,85.32,85.34,66461.0,50.8394,50.8394,50.8215,50.8334,66461.0
2015-08-26 13:35:00,85.34,85.43,85.34,85.42,112583.0,50.8334,50.887,50.8334,50.8811,112583.0
2015-08-26 13:40:00,85.42,85.42,85.38,85.38,55438.0,50.8811,50.8811,50.8572,50.8572,55438.0
2015-08-26 13:45:00,85.39,85.44,85.34,85.36,128629.0,50.8632,50.893,50.8334,50.8453,128629.0
2015-08-26 13:50:00,85.35,85.4,85.35,85.4,52488.0,50.8394,50.8692,50.8394,50.8692,52488.0
2015-08-26 13:55:00,85.39,85.42,85.38,85.41,76396.0,50.8632,50.8811,50.8572,50.8751,76396.0
2015-08-26 14:00:00,85.41,85.42,85.35,85.39,20526.0,50.8751,50.8811,50.8394,50.8632,20526.0
2015-08-26 14:05:00,85.38,85.44,85.38,85.42,34132.0,50.8572,50.893,50.8572,50.8811,34132.0
2015-08-26 14:10:00,85.43,85.46,85.36,85.37,158320.0,50.887,50.9049,50.8453,50.8513,158320.0
2015-08-26 14:15:00,85.37,85.41,85.32,85.35,82066.0,50.8513,50.8751,50.8215,50.8394,82066.0
2015-08-26 14:20:00,85.35,85.37,85.33,85.35,25035.0,50.8394,50.8513,50.8275,50.8394,25035.0
2015-08-26 14:25:00,85.35,85.37,85.33,85.36,43424.0,50.8394,50.8513,50.8275,50.8453,43424.0
2015-08-26 14:30:00,85.37,85.44,85.35,85.44,31632.0,50.8513,50.893,50.8394,50.893,31632.0
2015-08-26 14:35:00,85.43,85.47,85.42,85.47,34889.0,50.887,50.9109,50.8811,50.9109,34889.0
2015-08-26 14:40:00,85.47,85.48,85.44,85.48,56439.0,50.9109,50.9168,50.893,50.9168,56439.0
2015-08-26 14:45:00,85.49,85.56,85.47,85.47,90523.0,50.9228,50.9645,50.9109,50.9109,90523.0
2015-08-26 14:50:00,85.48,85.55,85.47,85.54,113676.0,50.9168,50.9585,50.9109,50.9526,113676.0
2015-08-26 14:55:00,85.53,85.59,85.53,85.59,94187.0,50.9466,50.9823,50.9466,50.9823,94187.0
2015-08-26 15:00:00,85.58,85.66,85.58,85.65,366640.0,50.9764,51.024,50.9764,51.0181,366640.0
2015-08-26 15:05:00,85.65,85.7,85.64,85.68,422291.0,51.0181,51.0479,51.0121,51.0359,422291.0
2015-08-26 15:10:00,85.68,85.77,85.68,85.74,255396.0,51.0359,51.0896,51.0359,51.0717,255396.0
2015-08-26 15:15:00,85.73,85.78,85.7,85.77,240844.0,51.0657,51.0955,51.0479,51.0896,240844.0
2015-08-26 15:20:00,85.77,85.8,85.7,85.72,103542.0,51.0896,51.1074,51.0479,51.0598,103542.0
2015-08-26 15:25:00,85.72,85.72,85.68,85.69,76730.0,51.0598,51.0598,51.0359,51.0419,76730.0
2015-08-26 15:30:00,85.69,85.78,85.68,85.78,239699.0,51.0419,51.0955,51.0359,51.0955,239699.0
2015-08-26 15:35:00,85.78,85.78,85.67,85.68,166070.0,51.0955,51.0955,51.03,51.0359,166070.0
2015-08-26 15:40:00,85.69,85.73,85.63,85.72,408288.0,51.0419,51.0657,51.0062,51.0598,408288.0
2015-08-26 15:45:00,85.72,85.76,85.64,85.67,133182.0,51.0598,51.0836,51.0121,51.03,133182.0
2015-08-26 15:50:00,85.66,85.7,85.65,85.67,341703.0,51.024,51.0479,51.0181,51.03,341703.0
2015-08-26 15:55:00,85.67,85.71,85.61,85.61,338700.0,51.03,51.0538,50.9942,50.9942,338700.0
2015-08-27 09:30:00,85.86,85.98,85.86,85.96,100761.0,51.1432,51.2146,51.1432,51.2027,100761.0
2015-08-27 09:35:00,85.97,85.99,85.94,85.95,189412.0,51.2087,51.2206,51.1908,51.1968,189412.0
2015-08-27 09:40:00,85.95,86.01,85.95,85.97,152230.0,51.1968,51.2325,51.1968,51.2087,152230.0
2015-08-27 09:45:00,85.97,85.99,85.86,85.89,48753.0,51.2087,51.2206,51.1432,51.161,48753.0
2015-08-27 09:50:00,85.9,85.94,85.88,85.88,48692.0,51.167,51.1908,51.1551,51.1551,48692.0
2015-08-27 09:55:00,85.86,85.99,85.86,85.98,435323.0,51.1432,51.2206,51.1432,51.2146,435323.0
2015-08-27 10:00:00,85.98,86.01,85.95,85.96,185253.0,51.2146,51.2325,51.1968,51.2027,185253.0
2015-08-27 10:05:00,85.97,86.0,85.92,85.98,111886.0,51.2087,51.2266,51.1789,51.2146,111886.0
2015-08-27 10:10:00,85.99,86.1,85.96,86.01,272152.0,51.2206,51.2861,51.2027,51.2325,272152.0
2015-08-27 10:15:00,86.01,86.06,85.98,86.05,51077.0,51.2325,51.2623,51.2146,51.2563,51077.0
2015-08-27 10:20:00,86.06,86.08,86.0,86.02,93226.0,51.2623,51.2742,51.2266,51.2385,93226.0
2015-08-27 10:25:00,86.03,86.04,85.99,86.02,65562.0,51.2444,51.2504,51.2206,51.2385,65562.0
2015-08-27 10:30:00,86.02,86.03,85.99,85.99,54451.0,51.2385,51.2444,51.2206,51.2206,54451.0
2015-08-27 10:35:00,85.99,86.0,85.97,85.97,45688.0,51.2206,51.2266,51.2087,51.2087,45688.0
2015-08-27 10:40:00,85.98,86.0,85.95,85.98,65116.0,51.2146,51.2266,51.1968,51.2146,65116.0
2015-08-27 10:45:00,85.99,86.07,85.98,86.07,93737.0,51.2206,51.2683,51.2146,51.2683,93737.0
2015-08-27 10:50:00,86.06,86.08,86.02,86.04,105848.0,51.2623,51.2742,51.2385,51.2504,105848.0
2015-08-27 10:55:00,86.05,86.1,86.05,86.1,19784.0,51.2563,51.2861,51.2563,51.2861,19784.0
2015-08-27 11:00:00,86.1,86.12,86.08,86.11,70794.0,51.2861,51.298,51.2742,51.2921,70794.0
2015-08-27 11:05:00,86.11,86.14,86.09,86.1,121969.0,51.2921,51.3099,51.2802,51.2861,121969.0
2015-08-27 11:10:00,86.09,86.13,86.08,86.11,193548.0,51.2802,51.304,51.2742,51.2921,193548.0
2015-08-27 11:15:00,86.12,86.13,86.09,86.13,53093.0,51.298,51.304,51.2802,51.304,53093.0
2015-08-27 11:20:00,86.13,86.15,86.11,86.14,67448.0,51.304,51.3159,51.2921,51.3099,67448.0
2015-08-27 11:25:00,86.14,86.15,86.1,86.11,58179.0,51.3099,51.3159,51.2861,51.2921,58179.0
2015-08-27 11:30:00,86.12,86.14,86.09,86.1,46260.0,51.298,51.3099,51.2802,51.2861,46260.0
2015-08-27 11:35:00,86.09,86.1,86.06,86.06,23795.0,51.2802,51.2861,51.2623,51.2623,23795.0
2015-08-27 11:40:00,86.06,86.08,86.04,86.07,122556.0,51.2623,51.2742,51.2504,51.2683,122556.0
2015-08-27 11:45:00,86.07,86.1,86.05,86.08,110835.0,51.2683,51.2861,51.2563,51.2742,110835.0
2015-08-27 11:50:00,86.09,86.1,86.06,86.08,55319.0,51.2802,51.2861,51.2623,51.2742,55319.0
2015-08-27 11:55:00,86.08,86.09,86.06,86.09,11431.0,51.2742,51.2802,51.2623,51.2802,11431.0
2015-08-27 12:00:00,86.08,86.1,86.06,86.09,63673.0,51.2742,51.2861,51.2623,51.2802,63673.0
2015-08-27 12:05:00,86.09,86.12,86.08,86.09,96255.0,51.2802,51.298,51.2742,51.2802,96255.0
2015-08-27 12:10:00,86.09,86.1,86.08,86.09,13364.0,51.2802,51.2861,51.2742,51.2802,13364.0
2015-08-27 12:15:00,86.09,86.16,86.08,86.14,44550.0,51.2802,51.3219,51.2742,51.3099,44550.0
2015-08-27 12:20:00,86.13,86.13,86.09,86.13,20788.0,51.304,51.304,51.2802,51.304,20788.0
2015-08-27 12:25:00,86.13,86.2,86.12,86.2,1014722.0,51.304,51.3457,51.298,51.3457,1014722.0
2015-08-27 12:30:00,86.2,86.22,86.19,86.19,71410.0,51.3457,51.3576,51.3397,51.3397,71410.0
2015-08-27 12:35:00,86.2,86.24,86.2,86.24,53475.0,51.3457,51.3695,51.3457,51.3695,53475.0
2015-08-27 12:40:00,86.23,86.24,86.2,86.21,22982.0,51.3636,51.3695,51.3457,51.3516,22982.0
2015-08-27 12:45:00,86.21,86.23,86.2,86.23,23498.0,51.3516,51.3636,51.3457,51.3636,23498.0
2015-08-27 12:50:00,86.23,86.25,86.22,86.25,54950.0,51.3636,51.3755,51.3576,51.3755,54950.0
2015-08-27 12:55:00,86.25,86.25,86.23,86.25,31383.0,51.3755,51.3755,51.3636,51.3755,31383.0
2015-08-27 13:00:00,86.25,86.26,86.24,86.25,24285.0,51.3755,51.3814,51.3695,51.3755,24285.0
2015-08-27 13:05:00,86.25,86.28,86.25,86.28,28769.0,51.3755,51.3933,51.3755,51.3933,28769.0
2015-08-27 13:10:00,86.28,86.3,86.27,86.29,92031.0,51.3933,51.4053,51.3874,51.3993,92031.0
2015-08-27 13:15:00,86.29,86.34,86.29,86.33,165647.0,51.3993,51.4291,51.3993,51.4231,165647.0
2015-08-27 13:20:00,86.33,86.34,86.31,86.31,72104.0,51.4231,51.4291,51.4112,51.4112,72104.0
2015-08-27 13:25:00,86.31,86.33,86.31,86.31,43464.0,51.4112,51.4231,51.4112,51.4112,43464.0
2015-08-27 13:30:00,86.31,86.34,86.31,86.31,71740.0,51.4112,51.4291,51.4112,51.4112,71740.0
2015-08-27 13:35:00,86.31,86.35,86.29,86.29,310891.0,51.4112,51.435,51.3993,51.3993,310891.0
2015-08-27 13:40:00,86.29,86.33,86.28,86.32,88117.0,51.3993,51.4231,51.3933,51.4172,88117.0
2015-08-27 13:45:00,86.32,86.33,86.31,86.33,199640.0,51.4172,51.4231,51.4112,51.4231,199640.0
2015-08-27 13:50:00,86.34,86.34,86.31,86.32,85379.0,51.4291,51.4291,51.4112,51.4172,85379.0
2015-08-27 13:55:00,86.33,86.37,86.32,86.37,89317.0,51.4231,51.4469,51.4172,51.4469,89317.0
2015-08-27 14:00:00,86.37,86.37,86.35,86.37,39895.0,51.4469,51.4469,51.435,51.4469,39895.0
2015-08-27 14:05:00,86.37,86.42,86.37,86.41,623286.0,51.4469,51.4767,51.4469,51.4708,623286.0
2015-08-27 14:10:00,86.4,86.43,86.39,86.39,348248.0,51.4648,51.4827,51.4589,51.4589,348248.0
2015-08-27 14:15:00,86.4,86.45,86.31,86.32,1437907.0,51.4648,51.4946,51.4112,51.4172,1437907.0
2015-08-27 14:20:00,86.31,86.34,86.28,86.29,25364.0,51.4112,51.4291,51.3933,51.3993,25364.0
2015-08-27 14:25:00,86.29,86.32,86.18,86.22,105095.0,51.3993,51.4172,51.3338,51.3576,105095.0
2015-08-27 14:30:00,86.21,86.25,86.17,86.18,58748.0,51.3516,51.3755,51.3278,51.3338,58748.0
2015-08-27 14:35:00,86.18,86.27,86.18,86.24,29093.0,51.3338,51.3874,51.3338,51.3695,29093.0
2015-08-27 14:40:00,86.26,86.26,86.17,86.19,49865.0,51.3814,51.3814,51.3278,51.3397,49865.0
2015-08-27 14:45:00,86.19,86.21,86.11,86.11,98648.0,51.3397,51.3516,51.2921,51.2921,98648.0
2015-08-27 14:50:00,86.11,86.16,86.11,86.14,209613.0,51.2921,51.3219,51.2921,51.3099,209613.0
2015-08-27 14:55:00,86.14,86.2,86.1,86.13,403157.0,51.3099,51.3457,51.2861,51.304,403157.0
2015-08-27 15:00:00,86.13,86.24,86.1,86.11,543467.0,51.304,51.3695,51.2861,51.2921,543467.0
2015-08-27 15:05:00,86.1,86.17,86.03,86.16,148712.0,51.2861,51.3278,51.2444,51.3219,148712.0
2015-08-27 15:10:00,86.16,86.22,86.13,86.19,103501.0,51.3219,51.3576,51.304,51.3397,103501.0
2015-08-27 15:15:00,86.19,86.29,86.16,86.27,144931.0,51.3397,51.3993,51.3219,51.3874,144931.0
2015-08-27 15:20:00,86.27,86.27,86.18,86.19,154359.0,51.3874,51.3874,51.3338,51.3397,154359.0
2015-08-27 15:25:00,86.19,86.29,86.16,86.28,104701.0,51.3397,51.3993,51.3219,51.3933,104701.0
2015-08-27 15:30:00,86.28,86.35,86.23,86.33,106465.0,51.3933,51.435,51.3636,51.4231,106465.0
2015-08-27 15:35:00,86.33,86.36,86.28,86.3,93276.0,51.4231,51.441,51.3933,51.4053,93276.0
2015-08-27 15:40:00,86.31,86.35,86.27,86.31,118292.0,51.4112,51.435,51.3874,51.4112,118292.0
2015-08-27 15:45:00,86.31,86.36,86.28,86.29,140355.0,51.4112,51.441,51.3933,51.3993,140355.0
2015-08-27 15:50:00,86.31,86.33,86.27,86.28,164241.0,51.4112,51.4231,51.3874,51.3933,164241.0
2015-08-27 15:55:00,86.29,86.36,86.22,86.34,674451.0,51.3993,51.441,51.3576,51.4291,674451.0
2015-08-28 09:30:00,86.22,86.34,86.13,86.16,175104.0,51.3576,51.4291,51.304,51.3219,175104.0
2015-08-28 09:35:00,86.17,86.21,86.09,86.09,57470.0,51.3278,51.3516,51.2802,51.2802,57470.0
2015-08-28 09:40:00,86.09,86.19,86.09,86.17,35527.0,51.2802,51.3397,51.2802,51.3278,35527.0
2015-08-28 09:45:00,86.17,86.17,86.08,86.08,58266.0,51.3278,51.3278,51.2742,51.2742,58266.0
2015-08-28 09:50:00,86.09,86.16,86.08,86.12,37739.0,51.2802,51.3219,51.2742,51.298,37739.0
2015-08-28 09:55:00,86.11,86.18,86.1,86.17,56988.0,51.2921,51.3338,51.2861,51.3278,56988.0
2015-08-28 10:00:00,86.17,86.18,86.12,86.13,40587.0,51.3278,51.3338,51.298,51.304,40587.0
2015-08-28 10:05:00,86.13,86.14,86.09,86.1,160577.0,51.304,51.3099,51.2802,51.2861,160577.0
2015-08-28 10:10:00,86.11,86.12,86.06,86.06,114737.0,51.2921,51.298,51.2623,51.2623,114737.0
2015-08-28 10:15:00,86.06,86.12,86.05,86.1,109463.0,51.2623,51.298,51.2563,51.2861,109463.0
2015-08-28 10:20:00,86.09,86.26,86.08,86.25,466126.0,51.2802,51.3814,51.2742,51.3755,466126.0
2015-08-28 10:25:00,86.25,86.31,86.25,86.3,231219.0,51.3755,51.4112,51.3755,51.4053,231219.0
2015-08-28 10:30:00,86.3,86.38,86.3,86.38,195256.0,51.4053,51.4529,51.4053,51.4529,195256.0
2015-08-28 10:35:00,86.37,86.42,86.35,86.36,270915.0,51.4469,51.4767,51.435,51.441,270915.0
2015-08-28 10:40:00,86.36,86.42,86.32,86.4,87592.0,51.441,51.4767,51.4172,51.4648,87592.0
2015-08-28 10:45:00,86.4,86.41,86.35,86.39,128951.0,51.4648,51.4708,51.435,51.4589,128951.0
2015-08-28 10:50:00,86.39,86.42,86.37,86.42,201928.0,51.4589,51.4767,51.4469,51.4767,201928.0
2015-08-28 10:55:00,86.42,86.45,86.41,86.41,214288.0,51.4767,51.4946,51.4708,51.4708,214288.0
2015-08-28 11:00:00,86.41,86.45,86.4,86.41,74980.0,51.4708,51.4946,51.4648,51.4708,74980.0
2015-08-28 11:05:00,86.41,86.44,86.32,86.32,60621.0,51.4708,51.4886,51.4172,51.4172,60621.0
2015-08-28 11:10:00,86.33,86.44,86.33,86.44,77707.0,51.4231,51.4886,51.4231,51.4886,77707.0
2015-08-28 11:15:00,86.44,86.44,86.43,86.43,26977.0,51.4886,51.4886,51.4827,51.4827,26977.0
2015-08-28 11:20:00,86.43,86.44,86.43,86.44,30100.0,51.4827,51.4886,51.4827,51.4886,30100.0
2015-08-28 11:25:00,86.43,86.44,86.43,86.44,67790.0,51.4827,51.4886,51.4827,51.4886,67790.0
2015-08-28 11:30:00,86.43,86.45,86.43,86.44,112215.0,51.4827,51.4946,51.4827,51.4886,112215.0
2015-08-28 11:35:00,86.44,86.45,86.42,86.43,69382.0,51.4886,51.4946,51.4767,51.4827,69382.0
2015-08-28 11:40:00,86.43,86.43,86.34,86.38,322390.0,51.4827,51.4827,51.4291,51.4529,322390.0
2015-08-28 11:45:00,86.38,86.46,86.38,86.4,405352.0,51.4529,51.5006,51.4529,51.4648,405352.0
2015-08-28 11:50:00,86.4,86.43,86.36,86.36,57748.0,51.4648,51.4827,51.441,51.441,57748.0
2015-08-28 11:55:00,86.34,86.37,86.32,86.35,94091.0,51.4291,51.4469,51.4172,51.435,94091.0
2015-08-28 12:00:00,86.34,86.42,86.34,86.41,36403.0,51.4291,51.4767,51.4291,51.4708,36403.0
2015-08-28 12:05:00,86.4,86.41,86.37,86.38,23231.0,51.4648,51.4708,51.4469,51.4529,23231.0
2015-08-28 12:10:00,86.38,86.43,86.36,86.42,245474.0,51.4529,51.4827,51.441,51.4767,245474.0
2015-08-28 12:15:00,86.42,86.45,86.42,86.45,105675.0,51.4767,51.4946,51.4767,51.4946,105675.0
2015-08-28 12:20:00,86.45,86.45,86.44,86.44,26846.0,51.4946,51.4946,51.4886,51.4886,26846.0
2015-08-28 12:25:00,86.44,86.46,86.44,86.45,62698.0,51.4886,51.5006,51.4886,51.4946,62698.0
2015-08-28 12:30:00,86.46,86.46,86.45,86.46,21529.0,51.5006,51.5006,51.4946,51.5006,21529.0
2015-08-28 12:35:00,86.45,86.46,86.44,86.45,126237.0,51.4946,51.5006,51.4886,51.4946,126237.0
2015-08-28 12:40:00,86.44,86.46,86.44,86.45,195594.0,51.4886,51.5006,51.4886,51.4946,195594.0
2015-08-28 12:45:00,86.45,86.48,86.44,86.47,137521.0,51.4946,51.5125,51.4886,51.5065,137521.0
2015-08-28 12:50:00,86.47,86.49,86.46,86.48,20790.0,51.5065,51.5184,51.5006,51.5125,20790.0
2015-08-28 12:55:00,86.48,86.49,86.45,86.47,82760.0,51.5125,51.5184,51.4946,51.5065,82760.0
2015-08-28 13:00:00,86.47,86.48,86.46,86.48,75614.0,51.5065,51.5125,51.5006,51.5125,75614.0
2015-08-28 13:05:00,86.47,86.49,86.47,86.49,20938.0,51.5065,51.5184,51.5065,51.5184,20938.0
2015-08-28 13:10:00,86.49,86.5,86.48,86.48,72440.0,51.5184,51.5244,51.5125,51.5125,72440.0
2015-08-28 13:15:00,86.49,86.5,86.48,86.5,28592.0,51.5184,51.5244,51.5125,51.5244,28592.0
2015-08-28 13:20:00,86.5,86.5,86.49,86.49,9975.0,51.5244,51.5244,51.5184,51.5184,9975.0
2015-08-28 13:25:00,86.5,86.5,86.42,86.42,44840.0,51.5244,51.5244,51.4767,51.4767,44840.0
2015-08-28 13:30:00,86.42,86.44,86.42,86.44,25849.0,51.4767,51.4886,51.4767,51.4886,25849.0
2015-08-28 13:35:00,86.44,86.44,86.37,86.38,159619.0,51.4886,51.4886,51.4469,51.4529,159619.0
2015-08-28 13:40:00,86.37,86.41,86.35,86.41,149474.0,51.4469,51.4708,51.435,51.4708,149474.0
2015-08-28 13:45:00,86.41,86.46,86.41,86.44,19388.0,51.4708,51.5006,51.4708,51.4886,19388.0
2015-08-28 13:50:00,86.43,86.48,86.43,86.47,30072.0,51.4827,51.5125,51.4827,51.5065,30072.0
2015-08-28 13:55:00,86.48,86.48,86.44,86.45,34004.0,51.5125,51.5125,51.4886,51.4946,34004.0
2015-08-28 14:00:00,86.45,86.48,86.43,86.48,29119.0,51.4946,51.5125,51.4827,51.5125,29119.0
2015-08-28 14:05:00,86.48,86.5,86.46,86.47,30916.0,51.5125,51.5244,51.5006,51.5065,30916.0
2015-08-28 14:10:00,86.47,86.48,86.44,86.45,59856.0,51.5065,51.5125,51.4886,51.4946,59856.0
2015-08-28 14:15:00,86.44,86.46,86.43,86.45,52100.0,51.4886,51.5006,51.4827,51.4946,52100.0
2015-08-28 14:20:00,86.46,86.49,86.45,86.47,36506.0,51.5006,51.5184,51.4946,51.5065,36506.0
2015-08-28 14:25:00,86.47,86.47,86.43,86.45,55073.0,51.5065,51.5065,51.4827,51.4946,55073.0
2015-08-28 14:30:00,86.46,86.47,86.43,86.43,20979.0,51.5006,51.5065,51.4827,51.4827,20979.0
2015-08-28 14:35:00,86.44,86.46,86.4,86.45,59126.0,51.4886,51.5006,51.4648,51.4946,59126.0
2015-08-28 14:40:00,86.46,86.46,86.44,86.46,13588.0,51.5006,51.5006,51.4886,51.5006,13588.0
2015-08-28 14:45:00,86.45,86.49,86.45,86.45,43886.0,51.4946,51.5184,51.4946,51.4946,43886.0
2015-08-28 14:50:00,86.45,86.45,86.41,86.43,30454.0,51.4946,51.4946,51.4708,51.4827,30454.0
2015-08-28 14:55:00,86.43,86.44,86.41,86.44,82363.0,51.4827,51.4886,51.4708,51.4886,82363.0
2015-08-28 15:00:00,86.43,86.44,86.36,86.42,45621.0,51.4827,51.4886,51.441,51.4767,45621.0
2015-08-28 15:05:00,86.42,86.42,86.38,86.41,28703.0,51.4767,51.4767,51.4529,51.4708,28703.0
2015-08-28 15:10:00,86.41,86.42,86.31,86.32,105227.0,51.4708,51.4767,51.4112,51.4172,105227.0
2015-08-28 15:15:00,86.32,86.38,86.32,86.33,44914.0,51.4172,51.4529,51.4172,51.4231,44914.0
2015-08-28 15:20:00,86.33,86.33,86.3,86.32,68711.0,51.4231,51.4231,51.4053,51.4172,68711.0
2015-08-28 15:25:00,86.31,86.33,86.23,86.28,97538.0,51.4112,51.4231,51.3636,51.3933,97538.0
2015-08-28 15:30:00,86.28,86.28,86.23,86.26,159707.0,51.3933,51.3933,51.3636,51.3814,159707.0
2015-08-28 15:35:00,86.25,86.26,86.21,86.24,118425.0,51.3755,51.3814,51.3516,51.3695,118425.0
2015-08-28 15:40:00,86.23,86.32,86.23,86.31,114330.0,51.3636,51.4172,51.3636,51.4112,114330.0
2015-08-28 15:45:00,86.3,86.34,86.27,86.32,43482.0,51.4053,51.4291,51.3874,51.4172,43482.0
2015-08-28 15:50:00,86.32,86.4,86.31,86.34,76494.0,51.4172,51.4648,51.4112,51.4291,76494.0
2015-08-28 15:55:00,86.34,86.4,86.32,86.38,159976.0,51.4291,51.4648,51.4172,51.4529,159976.0
2015-08-31 09:30:00,86.24,86.25,85.97,85.97,383737.0,51.3695,51.3755,51.2087,51.2087,383737.0
2015-08-31 09:35:00,85.96,86.0,85.79,85.81,271805.0,51.2027,51.2266,51.1015,51.1134,271805.0
2015-08-31 09:40:00,85.8,85.87,85.73,85.87,166426.0,51.1074,51.1491,51.0657,51.1491,166426.0
2015-08-31 09:45:00,85.89,85.97,85.85,85.91,116288.0,51.161,51.2087,51.1372,51.1729,116288.0
2015-08-31 09:50:00,85.91,86.01,85.9,86.0,16262.0,51.1729,51.2325,51.167,51.2266,16262.0
2015-08-31 09:55:00,86.0,86.0,85.93,85.93,64380.0,51.2266,51.2266,51.1849,51.1849,64380.0
2015-08-31 10:00:00,85.93,85.93,85.88,85.88,80713.0,51.1849,51.1849,51.1551,51.1551,80713.0
2015-08-31 10:05:00,85.87,85.93,85.85,85.9,53595.0,51.1491,51.1849,51.1372,51.167,53595.0
2015-08-31 10:10:00,85.89,85.93,85.89,85.92,47816.0,51.161,51.1849,51.161,51.1789,47816.0
2015-08-31 10:15:00,85.92,85.98,85.92,85.93,62444.0,51.1789,51.2146,51.1789,51.1849,62444.0
2015-08-31 10:20:00,85.93,85.97,85.92,85.95,35097.0,51.1849,51.2087,51.1789,51.1968,35097.0
2015-08-31 10:25:00,85.95,86.03,85.94,86.03,105660.0,51.1968,51.2444,51.1908,51.2444,105660.0
2015-08-31 10:30:00,86.03,86.03,85.99,86.0,27354.0,51.2444,51.2444,51.2206,51.2266,27354.0
2015-08-31 10:35:00,86.0,86.07,85.98,86.07,40708.0,51.2266,51.2683,51.2146,51.2683,40708.0
2015-08-31 10:40:00,86.06,86.07,86.04,86.06,38334.0,51.2623,51.2683,51.2504,51.2623,38334.0
2015-08-31 10:45:00,86.06,86.06,86.02,86.02,17155.0,51.2623,51.2623,51.2385,51.2385,17155.0
2015-08-31 10:50:00,86.03,86.06,86.01,86.06,23663.0,51.2444,51.2623,51.2325,51.2623,23663.0
2015-08-31 10:55:00,86.06,86.06,86.0,86.01,76273.0,51.2623,51.2623,51.2266,51.2325,76273.0
2015-08-31 11:00:00,86.01,86.01,85.97,85.97,19669.0,51.2325,51.2325,51.2087,51.2087,19669.0
2015-08-31 11:05:00,85.97,86.0,85.96,85.99,35898.0,51.2087,51.2266,51.2027,51.2206,35898.0
2015-08-31 11:10:00,85.99,86.08,85.98,86.06,99167.0,51.2206,51.2742,51.2146,51.2623,99167.0
2015-08-31 11:15:00,86.09,86.14,86.08,86.1,48340.0,51.2802,51.3099,51.2742,51.2861,48340.0
2015-08-31 11:20:00,86.1,86.1,86.04,86.06,26729.0,51.2861,51.2861,51.2504,51.2623,26729.0
2015-08-31 11:25:00,86.07,86.17,86.06,86.16,38847.0,51.2683,51.3278,51.2623,51.3219,38847.0
2015-08-31 11:30:00,86.17,86.17,86.13,86.15,30362.0,51.3278,51.3278,51.304,51.3159,30362.0
2015-08-31 11:35:00,86.15,86.2,86.13,86.16,38231.0,51.3159,51.3457,51.304,51.3219,38231.0
2015-08-31 11:40:00,86.17,86.3,86.16,86.26,105331.0,51.3278,51.4053,51.3219,51.3814,105331.0
2015-08-31 11:45:00,86.25,86.25,86.22,86.23,41818.0,51.3755,51.3755,51.3576,51.3636,41818.0
2015-08-31 11:50:00,86.22,86.23,86.18,86.22,12597.0,51.3576,51.3636,51.3338,51.3576,12597.0
2015-08-31 11:55:00,86.22,86.22,86.17,86.21,18876.0,51.3576,51.3576,51.3278,51.3516,18876.0
2015-08-31 12:00:00,86.21,86.24,86.19,86.19,12700.0,51.3516,51.3695,51.3397,51.3397,12700.0
2015-08-31 12:05:00,86.2,86.22,86.17,86.17,24268.0,51.3457,51.3576,51.3278,51.3278,24268.0
2015-08-31 12:10:00,86.17,86.19,86.16,86.17,18174.0,51.3278,51.3397,51.3219,51.3278,18174.0
2015-08-31 12:15:00,86.17,86.2,86.14,86.19,14496.0,51.3278,51.3457,51.3099,51.3397,14496.0
2015-08-31 12:20:00,86.19,86.2,86.17,86.19,18650.0,51.3397,51.3457,51.3278,51.3397,18650.0
2015-08-31 12:25:00,86.2,86.22,86.19,86.21,9472.0,51.3457,51.3576,51.3397,51.3516,9472.0
2015-08-31 12:30:00,86.21,86.22,86.19,86.2,97254.0,51.3516,51.3576,51.3397,51.3457,97254.0
2015-08-31 12:35:00,86.19,86.21,86.18,86.2,16031.0,51.3397,51.3516,51.3338,51.3457,16031.0
2015-08-31 12:40:00,86.21,86.21,86.16,86.2,20280.0,51.3516,51.3516,51.3219,51.3457,20280.0
2015-08-31 12:45:00,86.2,86.22,86.18,86.19,19725.0,51.3457,51.3576,51.3338,51.3397,19725.0
2015-08-31 12:50:00,86.19,86.23,86.17,86.23,18297.0,51.3397,51.3636,51.3278,51.3636,18297.0
2015-08-31 12:55:00,86.23,86.24,86.18,86.19,37965.0,51.3636,51.3695,51.3338,51.3397,37965.0
2015-08-31 13:00:00,86.19,86.21,86.18,86.2,36598.0,51.3397,51.3516,51.3338,51.3457,36598.0
2015-08-31 13:05:00,86.2,86.23,86.19,86.22,36342.0,51.3457,51.3636,51.3397,51.3576,36342.0
2015-08-31 13:10:00,86.23,86.25,86.2,86.2,25892.0,51.3636,51.3755,51.3457,51.3457,25892.0
2015-08-31 13:15:00,86.2,86.21,86.19,86.2,25934.0,51.3457,51.3516,51.3397,51.3457,25934.0
2015-08-31 13:20:00,86.2,86.2,86.15,86.16,30788.0,51.3457,51.3457,51.3159,51.3219,30788.0
2015-08-31 13:25:00,86.16,86.2,86.15,86.18,55446.0,51.3219,51.3457,51.3159,51.3338,55446.0
2015-08-31 13:30:00,86.18,86.19,86.13,86.15,23578.0,51.3338,51.3397,51.304,51.3159,23578.0
2015-08-31 13:35:00,86.15,86.16,86.12,86.14,134171.0,51.3159,51.3219,51.298,51.3099,134171.0
2015-08-31 13:40:00,86.13,86.17,86.1,86.16,120997.0,51.304,51.3278,51.2861,51.3219,120997.0
2015-08-31 13:45:00,86.16,86.16,86.11,86.11,25234.0,51.3219,51.3219,51.2921,51.2921,25234.0
2015-08-31 13:50:00,86.12,86.15,86.1,86.13,42805.0,51.298,51.3159,51.2861,51.304,42805.0
2015-08-31 13:55:00,86.12,86.16,86.11,86.16,35694.0,51.298,51.3219,51.2921,51.3219,35694.0
2015-08-31 14:00:00,86.15,86.2,86.14,86.16,29507.0,51.3159,51.3457,51.3099,51.3219,29507.0
2015-08-31 14:05:00,86.16,86.17,86.13,86.14,22788.0,51.3219,51.3278,51.304,51.3099,22788.0
2015-08-31 14:10:00,86.13,86.13,86.09,86.11,49609.0,51.304,51.304,51.2802,51.2921,49609.0
2015-08-31 14:15:00,86.11,86.15,86.1,86.15,67641.0,51.2921,51.3159,51.2861,51.3159,67641.0
2015-08-31 14:20:00,86.14,86.19,86.14,86.19,62437.0,51.3099,51.3397,51.3099,51.3397,62437.0
2015-08-31 14:25:00,86.19,86.19,86.15,86.17,79792.0,51.3397,51.3397,51.3159,51.3278,79792.0
2015-08-31 14:30:00,86.17,86.18,86.15,86.17,22115.0,51.3278,51.3338,51.3159,51.3278,22115.0
2015-08-31 14:35:00,86.17,86.18,86.14,86.15,54146.0,51.3278,51.3338,51.3099,51.3159,54146.0
2015-08-31 14:40:00,86.14,86.15,86.14,86.14,21107.0,51.3099,51.3159,51.3099,51.3099,21107.0
2015-08-31 14:45:00,86.15,86.18,86.11,86.18,158156.0,51.3159,51.3338,51.2921,51.3338,158156.0
2015-08-31 14:50:00,86.19,86.22,86.17,86.19,203850.0,51.3397,51.3576,51.3278,51.3397,203850.0
2015-08-31 14:55:00,86.19,86.22,86.18,86.19,79763.0,51.3397,51.3576,51.3338,51.3397,79763.0
2015-08-31 15:00:00,86.2,86.2,86.18,86.19,34514.0,51.3457,51.3457,51.3338,51.3397,34514.0
2015-08-31 15:05:00,86.19,86.2,86.18,86.19,48920.0,51.3397,51.3457,51.3338,51.3397,48920.0
2015-08-31 15:10:00,86.19,86.21,86.18,86.21,55361.0,51.3397,51.3516,51.3338,51.3516,55361.0
2015-08-31 15:15:00,86.2,86.21,86.15,86.17,50839.0,51.3457,51.3516,51.3159,51.3278,50839.0
2015-08-31 15:20:00,86.17,86.18,86.15,86.18,30539.0,51.3278,51.3338,51.3159,51.3338,30539.0
2015-08-31 15:25:00,86.18,86.18,86.16,86.17,26754.0,51.3338,51.3338,51.3219,51.3278,26754.0
2015-08-31 15:30:00,86.17,86.29,86.16,86.25,80673.0,51.3278,51.3993,51.3219,51.3755,80673.0
2015-08-31 15:35:00,86.25,86.26,86.2,86.2,46636.0,51.3755,51.3814,51.3457,51.3457,46636.0
2015-08-31 15:40:00,86.2,86.25,86.2,86.24,35804.0,51.3457,51.3755,51.3457,51.3695,35804.0
2015-08-31 15:45:00,86.25,86.28,86.24,86.26,44832.0,51.3755,51.3933,51.3695,51.3814,44832.0
2015-08-31 15:50:00,86.26,86.26,86.2,86.23,386188.0,51.3814,51.3814,51.3457,51.3636,386188.0
2015-08-31 15:55:00,86.23,86.27,86.18,86.24,149101.0,51.3636,51.3874,51.3338,51.3695,149101.0
2015-09-01 09:30:00,85.7,85.76,85.44,85.69,53780.0,51.2765,51.3124,51.121,51.2705,53780.0
2015-09-01 09:35:00,85.66,85.76,85.61,85.67,38171.0,51.2526,51.3124,51.2227,51.2586,38171.0
2015-09-01 09:40:00,85.68,85.71,85.59,85.71,41898.0,51.2646,51.2825,51.2107,51.2825,41898.0
2015-09-01 09:45:00,85.71,85.76,85.69,85.69,28161.0,51.2825,51.3124,51.2705,51.2705,28161.0
2015-09-01 09:50:00,85.69,85.73,85.64,85.66,20415.0,51.2705,51.2945,51.2406,51.2526,20415.0
2015-09-01 09:55:00,85.66,85.68,85.56,85.65,30320.0,51.2526,51.2646,51.1928,51.2466,30320.0
2015-09-01 10:00:00,85.6,85.6,85.51,85.52,54819.0,51.2167,51.2167,51.1628,51.1688,54819.0
2015-09-01 10:05:00,85.51,85.58,85.49,85.57,33012.0,51.1628,51.2047,51.1509,51.1987,33012.0
2015-09-01 10:10:00,85.57,85.6,85.51,85.53,116087.0,51.1987,51.2167,51.1628,51.1748,116087.0
2015-09-01 10:15:00,85.52,85.6,85.52,85.55,35772.0,51.1688,51.2167,51.1688,51.1868,35772.0
2015-09-01 10:20:00,85.56,85.59,85.55,85.59,11423.0,51.1928,51.2107,51.1868,51.2107,11423.0
2015-09-01 10:25:00,85.6,85.71,85.6,85.68,30661.0,51.2167,51.2825,51.2167,51.2646,30661.0
2015-09-01 10:30:00,85.68,85.73,85.66,85.72,46966.0,51.2646,51.2945,51.2526,51.2885,46966.0
2015-09-01 10:35:00,85.73,85.77,85.71,85.73,61653.0,51.2945,51.3184,51.2825,51.2945,61653.0
2015-09-01 10:40:00,85.74,85.75,85.68,85.7,27042.0,51.3005,51.3064,51.2646,51.2765,27042.0
2015-09-01 10:45:00,85.7,85.72,85.65,85.68,59296.0,51.2765,51.2885,51.2466,51.2646,59296.0
2015-09-01 10:50:00,85.67,85.67,85.62,85.65,11608.0,51.2586,51.2586,51.2287,51.2466,11608.0
2015-09-01 10:55:00,85.65,85.69,85.62,85.67,25044.0,51.2466,51.2705,51.2287,51.2586,25044.0
2015-09-01 11:00:00,85.66,85.67,85.6,85.64,16507.0,51.2526,51.2586,51.2167,51.2406,16507.0
2015-09-01 11:05:00,85.63,85.68,85.61,85.66,9923.0,51.2346,51.2646,51.2227,51.2526,9923.0
2015-09-01 11:10:00,85.66,85.69,85.64,85.68,8016.0,51.2526,51.2705,51.2406,51.2646,8016.0
2015-09-01 11:15:00,85.67,85.72,85.65,85.68,25341.0,51.2586,51.2885,51.2466,51.2646,25341.0
2015-09-01 11:20:00,85.68,85.71,85.66,85.69,11985.0,51.2646,51.2825,51.2526,51.2705,11985.0
2015-09-01 11:25:00,85.69,85.69,85.63,85.66,36080.0,51.2705,51.2705,51.2346,51.2526,36080.0
2015-09-01 11:30:00,85.66,85.71,85.63,85.69,25572.0,51.2526,51.2825,51.2346,51.2705,25572.0
2015-09-01 11:35:00,85.68,85.72,85.65,85.66,17734.0,51.2646,51.2885,51.2466,51.2526,17734.0
2015-09-01 11:40:00,85.65,85.67,85.61,85.64,52310.0,51.2466,51.2586,51.2227,51.2406,52310.0
2015-09-01 11:45:00,85.65,85.66,85.63,85.65,45003.0,51.2466,51.2526,51.2346,51.2466,45003.0
2015-09-01 11:50:00,85.66,85.66,85.62,85.66,53248.0,51.2526,51.2526,51.2287,51.2526,53248.0
2015-09-01 11:55:00,85.65,85.65,85.6,85.61,12469.0,51.2466,51.2466,51.2167,51.2227,12469.0
2015-09-01 12:00:00,85.61,85.65,85.57,85.6,21648.0,51.2227,51.2466,51.1987,51.2167,21648.0
2015-09-01 12:05:00,85.59,85.6,85.57,85.58,4002.0,51.2107,51.2167,51.1987,51.2047,4002.0
2015-09-01 12:10:00,85.58,85.61,85.58,85.61,12061.0,51.2047,51.2227,51.2047,51.2227,12061.0
2015-09-01 12:15:00,85.61,85.68,85.6,85.67,16089.0,51.2227,51.2646,51.2167,51.2586,16089.0
2015-09-01 12:20:00,85.67,85.68,85.64,85.66,104785.0,51.2586,51.2646,51.2406,51.2526,104785.0
2015-09-01 12:25:00,85.66,85.66,85.61,85.63,7473.0,51.2526,51.2526,51.2227,51.2346,7473.0
2015-09-01 12:30:00,85.62,85.62,85.58,85.6,12707.0,51.2287,51.2287,51.2047,51.2167,12707.0
2015-09-01 12:35:00,85.61,85.61,85.58,85.58,3946.0,51.2227,51.2227,51.2047,51.2047,3946.0
2015-09-01 12:40:00,85.59,85.66,85.57,85.66,251710.0,51.2107,51.2526,51.1987,51.2526,251710.0
2015-09-01 12:45:00,85.66,85.66,85.61,85.64,12164.0,51.2526,51.2526,51.2227,51.2406,12164.0
2015-09-01 12:50:00,85.63,85.63,85.59,85.63,9564.0,51.2346,51.2346,51.2107,51.2346,9564.0
2015-09-01 12:55:00,85.62,85.62,85.59,85.59,12711.0,51.2287,51.2287,51.2107,51.2107,12711.0
2015-09-01 13:00:00,85.59,85.68,85.59,85.67,33719.0,51.2107,51.2646,51.2107,51.2586,33719.0
2015-09-01 13:05:00,85.67,85.68,85.6,85.65,26765.0,51.2586,51.2646,51.2167,51.2466,26765.0
2015-09-01 13:10:00,85.64,85.67,85.59,85.59,40246.0,51.2406,51.2586,51.2107,51.2107,40246.0
2015-09-01 13:15:00,85.59,85.66,85.58,85.61,11550.0,51.2107,51.2526,51.2047,51.2227,11550.0
2015-09-01 13:20:00,85.59,85.61,85.57,85.6,11476.0,51.2107,51.2227,51.1987,51.2167,11476.0
2015-09-01 13:25:00,85.6,85.67,85.58,85.66,21460.0,51.2167,51.2586,51.2047,51.2526,21460.0
2015-09-01 13:30:00,85.65,85.66,85.6,85.6,12524.0,51.2466,51.2526,51.2167,51.2167,12524.0
2015-09-01 13:35:00,85.6,85.65,85.58,85.59,18107.0,51.2167,51.2466,51.2047,51.2107,18107.0
2015-09-01 13:40:00,85.59,85.64,85.57,85.64,38478.0,51.2107,51.2406,51.1987,51.2406,38478.0
2015-09-01 13:45:00,85.64,85.65,85.61,85.62,32615.0,51.2406,51.2466,51.2227,51.2287,32615.0
2015-09-01 13:50:00,85.63,85.66,85.61,85.65,15736.0,51.2346,51.2526,51.2227,51.2466,15736.0
2015-09-01 13:55:00,85.66,85.67,85.64,85.66,15312.0,51.2526,51.2586,51.2406,51.2526,15312.0
2015-09-01 14:00:00,85.67,85.68,85.6,85.67,39807.0,51.2586,51.2646,51.2167,51.2586,39807.0
2015-09-01 14:05:00,85.67,85.69,85.65,85.67,33121.0,51.2586,51.2705,51.2466,51.2586,33121.0
2015-09-01 14:10:00,85.66,85.69,85.66,85.69,6754.0,51.2526,51.2705,51.2526,51.2705,6754.0
2015-09-01 14:15:00,85.69,85.69,85.66,85.66,30022.0,51.2705,51.2705,51.2526,51.2526,30022.0
2015-09-01 14:20:00,85.65,85.69,85.64,85.67,28086.0,51.2466,51.2705,51.2406,51.2586,28086.0
2015-09-01 14:25:00,85.66,85.68,85.64,85.64,39058.0,51.2526,51.2646,51.2406,51.2406,39058.0
2015-09-01 14:30:00,85.64,85.71,85.63,85.69,63386.0,51.2406,51.2825,51.2346,51.2705,63386.0
2015-09-01 14:35:00,85.68,85.73,85.67,85.73,13754.0,51.2646,51.2945,51.2586,51.2945,13754.0
2015-09-01 14:40:00,85.73,85.73,85.66,85.66,14197.0,51.2945,51.2945,51.2526,51.2526,14197.0
2015-09-01 14:45:00,85.66,85.67,85.63,85.64,107366.0,51.2526,51.2586,51.2346,51.2406,107366.0
2015-09-01 14:50:00,85.64,85.67,85.61,85.61,31469.0,51.2406,51.2586,51.2227,51.2227,31469.0
2015-09-01 14:55:00,85.62,85.64,85.6,85.6,10128.0,51.2287,51.2406,51.2167,51.2167,10128.0
2015-09-01 15:00:00,85.61,85.64,85.6,85.62,30888.0,51.2227,51.2406,51.2167,51.2287,30888.0
2015-09-01 15:05:00,85.61,85.65,85.6,85.64,28580.0,51.2227,51.2466,51.2167,51.2406,28580.0
2015-09-01 15:10:00,85.63,85.68,85.62,85.66,26344.0,51.2346,51.2646,51.2287,51.2526,26344.0
2015-09-01 15:15:00,85.66,85.67,85.61,85.62,31399.0,51.2526,51.2586,51.2227,51.2287,31399.0
2015-09-01 15:20:00,85.62,85.62,85.6,85.6,44900.0,51.2287,51.2287,51.2167,51.2167,44900.0
2015-09-01 15:25:00,85.61,85.62,85.6,85.61,60567.0,51.2227,51.2287,51.2167,51.2227,60567.0
2015-09-01 15:30:00,85.61,85.62,85.59,85.61,81092.0,51.2227,51.2287,51.2107,51.2227,81092.0
2015-09-01 15:35:00,85.61,85.62,85.59,85.59,48885.0,51.2227,51.2287,51.2107,51.2107,48885.0
2015-09-01 15:40:00,85.59,85.59,85.48,85.52,97482.0,51.2107,51.2107,51.1449,51.1688,97482.0
2015-09-01 15:45:00,85.51,85.55,85.46,85.53,446822.0,51.1628,51.1868,51.1329,51.1748,446822.0
2015-09-01 15:50:00,85.52,85.6,85.51,85.59,143226.0,51.1688,51.2167,51.1628,51.2107,143226.0
2015-09-01 15:55:00,85.58,85.67,85.54,85.59,707496.0,51.2047,51.2586,51.1808,51.2107,707496.0
2015-09-02 09:30:00,85.93,85.96,85.75,85.83,177884.0,51.4141,51.4321,51.3064,51.3543,177884.0
2015-09-02 09:35:00,85.83,85.87,85.8,85.85,55510.0,51.3543,51.3782,51.3364,51.3663,55510.0
2015-09-02 09:40:00,85.86,85.91,85.83,85.86,80897.0,51.3723,51.4022,51.3543,51.3723,80897.0
2015-09-02 09:45:00,85.85,85.87,85.85,85.87,150909.0,51.3663,51.3782,51.3663,51.3782,150909.0
2015-09-02 09:50:00,85.87,85.91,85.86,85.9,371463.0,51.3782,51.4022,51.3723,51.3962,371463.0
2015-09-02 09:55:00,85.91,85.91,85.77,85.78,40188.0,51.4022,51.4022,51.3184,51.3244,40188.0
2015-09-02 10:00:00,85.78,85.85,85.77,85.79,25630.0,51.3244,51.3663,51.3184,51.3304,25630.0
2015-09-02 10:05:00,85.8,85.84,85.79,85.82,24002.0,51.3364,51.3603,51.3304,51.3483,24002.0
2015-09-02 10:10:00,85.82,85.85,85.77,85.85,25719.0,51.3483,51.3663,51.3184,51.3663,25719.0
2015-09-02 10:15:00,85.84,85.85,85.78,85.78,165174.0,51.3603,51.3663,51.3244,51.3244,165174.0
2015-09-02 10:20:00,85.77,85.79,85.74,85.79,25761.0,51.3184,51.3304,51.3005,51.3304,25761.0
2015-09-02 10:25:00,85.79,85.79,85.73,85.73,79395.0,51.3304,51.3304,51.2945,51.2945,79395.0
2015-09-02 10:30:00,85.73,85.77,85.72,85.76,28013.0,51.2945,51.3184,51.2885,51.3124,28013.0
2015-09-02 10:35:00,85.76,85.79,85.73,85.73,28242.0,51.3124,51.3304,51.2945,51.2945,28242.0
2015-09-02 10:40:00,85.73,85.76,85.73,85.73,23693.0,51.2945,51.3124,51.2945,51.2945,23693.0
2015-09-02 10:45:00,85.73,85.73,85.68,85.71,38040.0,51.2945,51.2945,51.2646,51.2825,38040.0
2015-09-02 10:50:00,85.71,85.76,85.71,85.75,69013.0,51.2825,51.3124,51.2825,51.3064,69013.0
2015-09-02 10:55:00,85.75,85.75,85.74,85.75,19956.0,51.3064,51.3064,51.3005,51.3064,19956.0
2015-09-02 11:00:00,85.75,85.81,85.74,85.79,74814.0,51.3064,51.3423,51.3005,51.3304,74814.0
2015-09-02 11:05:00,85.8,85.82,85.77,85.78,30120.0,51.3364,51.3483,51.3184,51.3244,30120.0
2015-09-02 11:10:00,85.79,85.79,85.75,85.76,21802.0,51.3304,51.3304,51.3064,51.3124,21802.0
2015-09-02 11:15:00,85.76,85.81,85.74,85.79,48952.0,51.3124,51.3423,51.3005,51.3304,48952.0
2015-09-02 11:20:00,85.78,85.8,85.77,85.8,24755.0,51.3244,51.3364,51.3184,51.3364,24755.0
2015-09-02 11:25:00,85.8,85.8,85.77,85.78,12514.0,51.3364,51.3364,51.3184,51.3244,12514.0
2015-09-02 11:30:00,85.78,85.8,85.77,85.78,39009.0,51.3244,51.3364,51.3184,51.3244,39009.0
2015-09-02 11:35:00,85.77,85.77,85.74,85.75,22616.0,51.3184,51.3184,51.3005,51.3064,22616.0
2015-09-02 11:40:00,85.75,85.78,85.74,85.78,25557.0,51.3064,51.3244,51.3005,51.3244,25557.0
2015-09-02 11:45:00,85.78,85.78,85.74,85.75,22407.0,51.3244,51.3244,51.3005,51.3064,22407.0
2015-09-02 11:50:00,85.74,85.74,85.7,85.71,26509.0,51.3005,51.3005,51.2765,51.2825,26509.0
2015-09-02 11:55:00,85.7,85.72,85.68,85.71,22557.0,51.2765,51.2885,51.2646,51.2825,22557.0
2015-09-02 12:00:00,85.7,85.73,85.7,85.72,69343.0,51.2765,51.2945,51.2765,51.2885,69343.0
2015-09-02 12:05:00,85.71,85.74,85.7,85.74,12574.0,51.2825,51.3005,51.2765,51.3005,12574.0
2015-09-02 12:10:00,85.73,85.76,85.71,85.75,15581.0,51.2945,51.3124,51.2825,51.3064,15581.0
2015-09-02 12:15:00,85.76,85.78,85.76,85.78,75328.0,51.3124,51.3244,51.3124,51.3244,75328.0
2015-09-02 12:20:00,85.78,85.78,85.77,85.78,10215.0,51.3244,51.3244,51.3184,51.3244,10215.0
2015-09-02 12:25:00,85.78,85.8,85.77,85.77,53389.0,51.3244,51.3364,51.3184,51.3184,53389.0
2015-09-02 12:30:00,85.76,85.77,85.74,85.76,487803.0,51.3124,51.3184,51.3005,51.3124,487803.0
2015-09-02 12:35:00,85.75,85.8,85.73,85.8,11519.0,51.3064,51.3364,51.2945,51.3364,11519.0
2015-09-02 12:40:00,85.8,85.83,85.77,85.83,31293.0,51.3364,51.3543,51.3184,51.3543,31293.0
2015-09-02 12:45:00,85.82,85.85,85.8,85.84,38666.0,51.3483,51.3663,51.3364,51.3603,38666.0
2015-09-02 12:50:00,85.84,85.86,85.79,85.81,40799.0,51.3603,51.3723,51.3304,51.3423,40799.0
2015-09-02 12:55:00,85.81,85.85,85.81,85.84,30142.0,51.3423,51.3663,51.3423,51.3603,30142.0
2015-09-02 13:00:00,85.85,85.86,85.8,85.8,49490.0,51.3663,51.3723,51.3364,51.3364,49490.0
2015-09-02 13:05:00,85.81,85.82,85.79,85.8,11304.0,51.3423,51.3483,51.3304,51.3364,11304.0
2015-09-02 13:10:00,85.81,85.84,85.8,85.84,4090.0,51.3423,51.3603,51.3364,51.3603,4090.0
2015-09-02 13:15:00,85.83,85.84,85.8,85.83,17075.0,51.3543,51.3603,51.3364,51.3543,17075.0
2015-09-02 13:20:00,85.83,85.86,85.81,85.86,9329.0,51.3543,51.3723,51.3423,51.3723,9329.0
2015-09-02 13:25:00,85.86,85.87,85.85,85.86,35501.0,51.3723,51.3782,51.3663,51.3723,35501.0
2015-09-02 13:30:00,85.87,85.87,85.83,85.86,87541.0,51.3782,51.3782,51.3543,51.3723,87541.0
2015-09-02 13:35:00,85.86,85.86,85.8,85.81,27316.0,51.3723,51.3723,51.3364,51.3423,27316.0
2015-09-02 13:40:00,85.8,85.83,85.79,85.81,136729.0,51.3364,51.3543,51.3304,51.3423,136729.0
2015-09-02 13:45:00,85.81,85.82,85.79,85.81,142741.0,51.3423,51.3483,51.3304,51.3423,142741.0
2015-09-02 13:50:00,85.81,85.83,85.78,85.83,31401.0,51.3423,51.3543,51.3244,51.3543,31401.0
2015-09-02 13:55:00,85.83,85.83,85.8,85.81,11077.0,51.3543,51.3543,51.3364,51.3423,11077.0
2015-09-02 14:00:00,85.82,85.86,85.77,85.81,33602.0,51.3483,51.3723,51.3184,51.3423,33602.0
2015-09-02 14:05:00,85.81,85.86,85.81,85.83,52072.0,51.3423,51.3723,51.3423,51.3543,52072.0
2015-09-02 14:10:00,85.82,85.84,85.82,85.83,15764.0,51.3483,51.3603,51.3483,51.3543,15764.0
2015-09-02 14:15:00,85.83,85.85,85.82,85.83,41975.0,51.3543,51.3663,51.3483,51.3543,41975.0
2015-09-02 14:20:00,85.83,85.83,85.81,85.82,8144.0,51.3543,51.3543,51.3423,51.3483,8144.0
2015-09-02 14:25:00,85.83,85.85,85.81,85.81,13930.0,51.3543,51.3663,51.3423,51.3423,13930.0
2015-09-02 14:30:00,85.81,85.82,85.78,85.8,35410.0,51.3423,51.3483,51.3244,51.3364,35410.0
2015-09-02 14:35:00,85.81,85.81,85.79,85.81,18673.0,51.3423,51.3423,51.3304,51.3423,18673.0
2015-09-02 14:40:00,85.81,85.83,85.78,85.79,18945.0,51.3423,51.3543,51.3244,51.3304,18945.0
2015-09-02 14:45:00,85.79,85.81,85.77,85.79,25529.0,51.3304,51.3423,51.3184,51.3304,25529.0
2015-09-02 14:50:00,85.8,85.8,85.79,85.8,38374.0,51.3364,51.3364,51.3304,51.3364,38374.0
2015-09-02 14:55:00,85.8,85.8,85.77,85.79,129890.0,51.3364,51.3364,51.3184,51.3304,129890.0
2015-09-02 15:00:00,85.79,85.82,85.79,85.81,75659.0,51.3304,51.3483,51.3304,51.3423,75659.0
2015-09-02 15:05:00,85.8,85.82,85.79,85.8,28883.0,51.3364,51.3483,51.3304,51.3364,28883.0
2015-09-02 15:10:00,85.8,85.81,85.77,85.77,39454.0,51.3364,51.3423,51.3184,51.3184,39454.0
2015-09-02 15:15:00,85.78,85.78,85.74,85.78,25714.0,51.3244,51.3244,51.3005,51.3244,25714.0
2015-09-02 15:20:00,85.78,85.81,85.77,85.81,38244.0,51.3244,51.3423,51.3184,51.3423,38244.0
2015-09-02 15:25:00,85.81,85.85,85.8,85.82,27235.0,51.3423,51.3663,51.3364,51.3483,27235.0
2015-09-02 15:30:00,85.82,85.82,85.8,85.81,61252.0,51.3483,51.3483,51.3364,51.3423,61252.0
2015-09-02 15:35:00,85.8,85.88,85.8,85.85,62085.0,51.3364,51.3842,51.3364,51.3663,62085.0
2015-09-02 15:40:00,85.84,85.86,85.84,85.85,34685.0,51.3603,51.3723,51.3603,51.3663,34685.0
2015-09-02 15:45:00,85.86,85.88,85.85,85.87,93132.0,51.3723,51.3842,51.3663,51.3782,93132.0
2015-09-02 15:50:00,85.88,85.91,85.87,85.89,159119.0,51.3842,51.4022,51.3782,51.3902,159119.0
2015-09-02 15:55:00,85.89,85.95,85.88,85.95,325209.0,51.3902,51.4261,51.3842,51.4261,325209.0
2015-09-03 09:30:00,86.0,86.08,85.99,86.06,26445.0,51.456,51.5039,51.45,51.4919,26445.0
2015-09-03 09:35:00,86.06,86.06,86.01,86.05,63718.0,51.4919,51.4919,51.462,51.4859,63718.0
2015-09-03 09:40:00,86.06,86.08,86.04,86.06,132305.0,51.4919,51.5039,51.48,51.4919,132305.0
2015-09-03 09:45:00,86.06,86.09,86.05,86.05,103381.0,51.4919,51.5099,51.4859,51.4859,103381.0
2015-09-03 09:50:00,86.06,86.09,86.05,86.06,64902.0,51.4919,51.5099,51.4859,51.4919,64902.0
2015-09-03 09:55:00,86.06,86.08,86.05,86.05,92732.0,51.4919,51.5039,51.4859,51.4859,92732.0
2015-09-03 10:00:00,86.05,86.07,86.03,86.03,53055.0,51.4859,51.4979,51.474,51.474,53055.0
2015-09-03 10:05:00,86.04,86.07,86.03,86.07,153025.0,51.48,51.4979,51.474,51.4979,153025.0
2015-09-03 10:10:00,86.08,86.1,86.06,86.1,34191.0,51.5039,51.5159,51.4919,51.5159,34191.0
2015-09-03 10:15:00,86.1,86.12,86.09,86.12,38219.0,51.5159,51.5278,51.5099,51.5278,38219.0
2015-09-03 10:20:00,86.12,86.16,86.11,86.14,100687.0,51.5278,51.5518,51.5218,51.5398,100687.0
2015-09-03 10:25:00,86.14,86.23,86.12,86.19,62292.0,51.5398,51.5936,51.5278,51.5697,62292.0
2015-09-03 10:30:00,86.19,86.19,86.09,86.09,262482.0,51.5697,51.5697,51.5099,51.5099,262482.0
2015-09-03 10:35:00,86.09,86.11,86.08,86.09,528828.0,51.5099,51.5218,51.5039,51.5099,528828.0
2015-09-03 10:40:00,86.09,86.1,86.08,86.09,141857.0,51.5099,51.5159,51.5039,51.5099,141857.0
2015-09-03 10:45:00,86.09,86.1,86.03,86.07,202336.0,51.5099,51.5159,51.474,51.4979,202336.0
2015-09-03 10:50:00,86.06,86.11,86.06,86.07,150797.0,51.4919,51.5218,51.4919,51.4979,150797.0
2015-09-03 10:55:00,86.08,86.13,86.07,86.13,288528.0,51.5039,51.5338,51.4979,51.5338,288528.0
2015-09-03 11:00:00,86.13,86.14,86.05,86.06,464566.0,51.5338,51.5398,51.4859,51.4919,464566.0
2015-09-03 11:05:00,86.06,86.08,86.04,86.06,139262.0,51.4919,51.5039,51.48,51.4919,139262.0
2015-09-03 11:10:00,86.06,86.08,85.98,85.99,190059.0,51.4919,51.5039,51.4441,51.45,190059.0
2015-09-03 11:15:00,86.0,86.02,85.98,85.99,119697.0,51.456,51.468,51.4441,51.45,119697.0
2015-09-03 11:20:00,85.99,86.0,85.97,85.97,141824.0,51.45,51.456,51.4381,51.4381,141824.0
2015-09-03 11:25:00,85.97,85.98,85.97,85.98,80554.0,51.4381,51.4441,51.4381,51.4441,80554.0
2015-09-03 11:30:00,85.98,86.0,85.97,85.99,91736.0,51.4441,51.456,51.4381,51.45,91736.0
2015-09-03 11:35:00,85.98,86.01,85.97,85.99,33651.0,51.4441,51.462,51.4381,51.45,33651.0
2015-09-03 11:40:00,85.99,86.0,85.98,86.0,19371.0,51.45,51.456,51.4441,51.456,19371.0
2015-09-03 11:45:00,86.0,86.02,85.98,85.98,19409.0,51.456,51.468,51.4441,51.4441,19409.0
2015-09-03 11:50:00,85.98,86.01,85.96,86.01,35032.0,51.4441,51.462,51.4321,51.462,35032.0
2015-09-03 11:55:00,86.0,86.03,86.0,86.03,14676.0,51.456,51.474,51.456,51.474,14676.0
2015-09-03 12:00:00,86.02,86.03,86.01,86.02,39621.0,51.468,51.474,51.462,51.468,39621.0
2015-09-03 12:05:00,86.02,86.05,86.02,86.02,5020.0,51.468,51.4859,51.468,51.468,5020.0
2015-09-03 12:10:00,86.03,86.03,85.98,86.01,18471.0,51.474,51.474,51.4441,51.462,18471.0
2015-09-03 12:15:00,86.01,86.02,86.0,86.01,90257.0,51.462,51.468,51.456,51.462,90257.0
2015-09-03 12:20:00,86.01,86.01,85.97,85.97,41788.0,51.462,51.462,51.4381,51.4381,41788.0
2015-09-03 12:25:00,85.97,85.98,85.96,85.98,17822.0,51.4381,51.4441,51.4321,51.4441,17822.0
2015-09-03 12:30:00,85.98,85.99,85.91,85.93,96100.0,51.4441,51.45,51.4022,51.4141,96100.0
2015-09-03 12:35:00,85.93,85.96,85.93,85.94,8678.0,51.4141,51.4321,51.4141,51.4201,8678.0
2015-09-03 12:40:00,85.94,85.94,85.9,85.94,16326.0,51.4201,51.4201,51.3962,51.4201,16326.0
2015-09-03 12:45:00,85.95,86.0,85.95,85.98,39433.0,51.4261,51.456,51.4261,51.4441,39433.0
2015-09-03 12:50:00,85.98,85.98,85.92,85.93,143493.0,51.4441,51.4441,51.4082,51.4141,143493.0
2015-09-03 12:55:00,85.93,85.93,85.91,85.91,8670.0,51.4141,51.4141,51.4022,51.4022,8670.0
2015-09-03 13:00:00,85.91,85.93,85.9,85.93,19047.0,51.4022,51.4141,51.3962,51.4141,19047.0
2015-09-03 13:05:00,85.92,85.93,85.86,85.91,94847.0,51.4082,51.4141,51.3723,51.4022,94847.0
2015-09-03 13:10:00,85.91,85.94,85.88,85.9,36091.0,51.4022,51.4201,51.3842,51.3962,36091.0
2015-09-03 13:15:00,85.9,85.92,85.9,85.92,34725.0,51.3962,51.4082,51.3962,51.4082,34725.0
2015-09-03 13:20:00,85.92,85.97,85.91,85.97,51783.0,51.4082,51.4381,51.4022,51.4381,51783.0
2015-09-03 13:25:00,85.97,85.98,85.95,85.97,19505.0,51.4381,51.4441,51.4261,51.4381,19505.0
2015-09-03 13:30:00,85.97,85.98,85.93,85.97,56138.0,51.4381,51.4441,51.4141,51.4381,56138.0
2015-09-03 13:35:00,85.97,85.97,85.93,85.94,11618.0,51.4381,51.4381,51.4141,51.4201,11618.0
2015-09-03 13:40:00,85.94,85.95,85.9,85.94,59020.0,51.4201,51.4261,51.3962,51.4201,59020.0
2015-09-03 13:45:00,85.94,85.95,85.93,85.94,47784.0,51.4201,51.4261,51.4141,51.4201,47784.0
2015-09-03 13:50:00,85.94,85.94,85.92,85.94,60998.0,51.4201,51.4201,51.4082,51.4201,60998.0
2015-09-03 13:55:00,85.94,85.94,85.9,85.91,18131.0,51.4201,51.4201,51.3962,51.4022,18131.0
2015-09-03 14:00:00,85.9,85.95,85.9,85.94,67793.0,51.3962,51.4261,51.3962,51.4201,67793.0
2015-09-03 14:05:00,85.94,85.95,85.91,85.91,29316.0,51.4201,51.4261,51.4022,51.4022,29316.0
2015-09-03 14:10:00,85.9,85.92,85.9,85.91,24294.0,51.3962,51.4082,51.3962,51.4022,24294.0
2015-09-03 14:15:00,85.91,85.93,85.9,85.91,16553.0,51.4022,51.4141,51.3962,51.4022,16553.0
2015-09-03 14:20:00,85.92,85.93,85.9,85.92,14370.0,51.4082,51.4141,51.3962,51.4082,14370.0
2015-09-03 14:25:00,85.92,85.94,85.92,85.94,17239.0,51.4082,51.4201,51.4082,51.4201,17239.0
2015-09-03 14:30:00,85.94,85.96,85.92,85.93,37353.0,51.4201,51.4321,51.4082,51.4141,37353.0
2015-09-03 14:35:00,85.92,85.96,85.91,85.95,36951.0,51.4082,51.4321,51.4022,51.4261,36951.0
2015-09-03 14:40:00,85.96,85.99,85.94,85.98,65893.0,51.4321,51.45,51.4201,51.4441,65893.0
2015-09-03 14:45:00,85.98,85.99,85.94,85.99,62754.0,51.4441,51.45,51.4201,51.45,62754.0
2015-09-03 14:50:00,85.98,85.98,85.93,85.94,17577.0,51.4441,51.4441,51.4141,51.4201,17577.0
2015-09-03 14:55:00,85.93,85.96,85.91,85.96,29295.0,51.4141,51.4321,51.4022,51.4321,29295.0
2015-09-03 15:00:00,85.96,86.0,85.95,85.97,30867.0,51.4321,51.456,51.4261,51.4381,30867.0
2015-09-03 15:05:00,85.97,85.98,85.92,85.93,18177.0,51.4381,51.4441,51.4082,51.4141,18177.0
2015-09-03 15:10:00,85.93,85.98,85.93,85.96,23290.0,51.4141,51.4441,51.4141,51.4321,23290.0
2015-09-03 15:15:00,85.96,85.97,85.93,85.96,28563.0,51.4321,51.4381,51.4141,51.4321,28563.0
2015-09-03 15:20:00,85.96,85.99,85.95,85.96,26027.0,51.4321,51.45,51.4261,51.4321,26027.0
2015-09-03 15:25:00,85.97,86.01,85.93,86.0,128668.0,51.4381,51.462,51.4141,51.456,128668.0
2015-09-03 15:30:00,86.0,86.0,85.95,85.96,119394.0,51.456,51.456,51.4261,51.4321,119394.0
2015-09-03 15:35:00,85.97,86.0,85.93,85.99,82758.0,51.4381,51.456,51.4141,51.45,82758.0
2015-09-03 15:40:00,85.98,86.02,85.95,86.01,65398.0,51.4441,51.468,51.4261,51.462,65398.0
2015-09-03 15:45:00,86.01,86.02,86.0,86.02,135932.0,51.462,51.468,51.456,51.468,135932.0
2015-09-03 15:50:00,86.02,86.06,86.02,86.06,888023.0,51.468,51.4919,51.468,51.4919,888023.0
2015-09-03 15:55:00,86.05,86.13,85.92,86.05,836242.0,51.4859,51.5338,51.4082,51.4859,836242.0
2015-09-04 09:30:00,85.86,86.0,85.85,85.89,57614.0,51.3723,51.456,51.3663,51.3902,57614.0
2015-09-04 09:35:00,85.91,86.0,85.87,85.99,16621.0,51.4022,51.456,51.3782,51.45,16621.0
2015-09-04 09:40:00,85.99,86.04,85.98,86.04,69784.0,51.45,51.48,51.4441,51.48,69784.0
2015-09-04 09:45:00,86.05,86.07,85.93,85.94,379325.0,51.4859,51.4979,51.4141,51.4201,379325.0
2015-09-04 09:50:00,85.94,85.96,85.92,85.92,105472.0,51.4201,51.4321,51.4082,51.4082,105472.0
2015-09-04 09:55:00,85.93,85.94,85.9,85.92,50436.0,51.4141,51.4201,51.3962,51.4082,50436.0
2015-09-04 10:00:00,85.92,85.96,85.9,85.94,139349.0,51.4082,51.4321,51.3962,51.4201,139349.0
2015-09-04 10:05:00,85.93,85.96,85.91,85.94,30718.0,51.4141,51.4321,51.4022,51.4201,30718.0
2015-09-04 10:10:00,85.94,85.96,85.92,85.96,17079.0,51.4201,51.4321,51.4082,51.4321,17079.0
2015-09-04 10:15:00,85.96,85.99,85.93,85.94,23068.0,51.4321,51.45,51.4141,51.4201,23068.0
2015-09-04 10:20:00,85.93,85.98,85.93,85.96,27752.0,51.4141,51.4441,51.4141,51.4321,27752.0
2015-09-04 10:25:00,85.95,86.0,85.94,86.0,23079.0,51.4261,51.456,51.4201,51.456,23079.0
2015-09-04 10:30:00,86.0,86.03,85.98,86.0,22617.0,51.456,51.474,51.4441,51.456,22617.0
2015-09-04 10:35:00,86.0,86.02,85.98,86.0,71557.0,51.456,51.468,51.4441,51.456,71557.0
2015-09-04 10:40:00,86.01,86.02,85.94,85.99,107455.0,51.462,51.468,51.4201,51.45,107455.0
2015-09-04 10:45:00,85.98,85.99,85.94,85.96,36919.0,51.4441,51.45,51.4201,51.4321,36919.0
2015-09-04 10:50:00,85.95,86.0,85.93,85.99,18114.0,51.4261,51.456,51.4141,51.45,18114.0
2015-09-04 10:55:00,85.99,85.99,85.95,85.98,11595.0,51.45,51.45,51.4261,51.4441,11595.0
2015-09-04 11:00:00,85.98,86.02,85.96,85.98,35964.0,51.4441,51.468,51.4321,51.4441,35964.0
2015-09-04 11:05:00,85.98,86.0,85.94,85.95,30774.0,51.4441,51.456,51.4201,51.4261,30774.0
2015-09-04 11:10:00,85.94,85.98,85.92,85.97,37082.0,51.4201,51.4441,51.4082,51.4381,37082.0
2015-09-04 11:15:00,85.98,86.0,85.97,86.0,22140.0,51.4441,51.456,51.4381,51.456,22140.0
2015-09-04 11:20:00,85.99,86.01,85.99,86.01,64377.0,51.45,51.462,51.45,51.462,64377.0
2015-09-04 11:25:00,86.02,86.02,85.95,85.98,73600.0,51.468,51.468,51.4261,51.4441,73600.0
2015-09-04 11:30:00,85.97,85.97,85.92,85.95,13259.0,51.4381,51.4381,51.4082,51.4261,13259.0
2015-09-04 11:35:00,85.97,85.98,85.96,85.96,14880.0,51.4381,51.4441,51.4321,51.4321,14880.0
2015-09-04 11:40:00,85.96,86.03,85.96,85.97,408784.0,51.4321,51.474,51.4321,51.4381,408784.0
2015-09-04 11:45:00,85.97,86.0,85.96,85.99,70092.0,51.4381,51.456,51.4321,51.45,70092.0
2015-09-04 11:50:00,85.99,86.02,85.99,86.0,10487.0,51.45,51.468,51.45,51.456,10487.0
2015-09-04 11:55:00,86.0,86.01,85.98,86.01,13430.0,51.456,51.462,51.4441,51.462,13430.0
2015-09-04 12:00:00,86.01,86.01,85.97,85.98,117259.0,51.462,51.462,51.4381,51.4441,117259.0
2015-09-04 12:05:00,85.98,86.0,85.97,86.0,18716.0,51.4441,51.456,51.4381,51.456,18716.0
2015-09-04 12:10:00,86.0,86.01,85.95,85.96,39015.0,51.456,51.462,51.4261,51.4321,39015.0
2015-09-04 12:15:00,85.96,85.98,85.96,85.96,15416.0,51.4321,51.4441,51.4321,51.4321,15416.0
2015-09-04 12:20:00,85.96,85.98,85.95,85.97,26802.0,51.4321,51.4441,51.4261,51.4381,26802.0
2015-09-04 12:25:00,85.97,85.97,85.94,85.94,132475.0,51.4381,51.4381,51.4201,51.4201,132475.0
2015-09-04 12:30:00,85.94,85.96,85.92,85.96,34502.0,51.4201,51.4321,51.4082,51.4321,34502.0
2015-09-04 12:35:00,85.95,85.96,85.92,85.92,36210.0,51.4261,51.4321,51.4082,51.4082,36210.0
2015-09-04 12:40:00,85.92,85.92,85.91,85.92,9078.0,51.4082,51.4082,51.4022,51.4082,9078.0
2015-09-04 12:45:00,85.91,85.92,85.9,85.92,47543.0,51.4022,51.4082,51.3962,51.4082,47543.0
2015-09-04 12:50:00,85.92,85.92,85.91,85.91,700.0,51.4082,51.4082,51.4022,51.4022,700.0
2015-09-04 12:55:00,85.91,85.92,85.9,85.9,33685.0,51.4022,51.4082,51.3962,51.3962,33685.0
2015-09-04 13:00:00,85.9,85.92,85.89,85.89,62104.0,51.3962,51.4082,51.3902,51.3902,62104.0
2015-09-04 13:05:00,85.9,85.95,85.89,85.94,39818.0,51.3962,51.4261,51.3902,51.4201,39818.0
2015-09-04 13:10:00,85.94,85.97,85.9,85.9,32555.0,51.4201,51.4381,51.3962,51.3962,32555.0
2015-09-04 13:15:00,85.9,85.93,85.9,85.9,29508.0,51.3962,51.4141,51.3962,51.3962,29508.0
2015-09-04 13:20:00,85.9,85.91,85.88,85.89,41549.0,51.3962,51.4022,51.3842,51.3902,41549.0
2015-09-04 13:25:00,85.88,85.91,85.88,85.91,18578.0,51.3842,51.4022,51.3842,51.4022,18578.0
2015-09-04 13:30:00,85.9,85.91,85.88,85.91,22673.0,51.3962,51.4022,51.3842,51.4022,22673.0
2015-09-04 13:35:00,85.9,85.91,85.89,85.89,5425.0,51.3962,51.4022,51.3902,51.3902,5425.0
2015-09-04 13:40:00,85.9,85.91,85.88,85.91,15698.0,51.3962,51.4022,51.3842,51.4022,15698.0
2015-09-04 13:45:00,85.91,85.93,85.9,85.93,14607.0,51.4022,51.4141,51.3962,51.4141,14607.0
2015-09-04 13:50:00,85.92,85.98,85.92,85.95,38507.0,51.4082,51.4441,51.4082,51.4261,38507.0
2015-09-04 13:55:00,85.95,85.96,85.94,85.96,6963.0,51.4261,51.4321,51.4201,51.4321,6963.0
2015-09-04 14:00:00,85.96,85.97,85.93,85.97,36160.0,51.4321,51.4381,51.4141,51.4381,36160.0
2015-09-04 14:05:00,85.97,86.04,85.95,85.96,147298.0,51.4381,51.48,51.4261,51.4321,147298.0
2015-09-04 14:10:00,85.96,85.97,85.95,85.95,52157.0,51.4321,51.4381,51.4261,51.4261,52157.0
2015-09-04 14:15:00,85.94,85.96,85.94,85.94,25469.0,51.4201,51.4321,51.4201,51.4201,25469.0
2015-09-04 14:20:00,85.95,85.95,85.92,85.92,18213.0,51.4261,51.4261,51.4082,51.4082,18213.0
2015-09-04 14:25:00,85.92,85.94,85.91,85.94,13681.0,51.4082,51.4201,51.4022,51.4201,13681.0
2015-09-04 14:30:00,85.94,85.95,85.93,85.95,8682.0,51.4201,51.4261,51.4141,51.4261,8682.0
2015-09-04 14:35:00,85.95,85.95,85.93,85.94,15451.0,51.4261,51.4261,51.4141,51.4201,15451.0
2015-09-04 14:40:00,85.94,85.95,85.92,85.92,23578.0,51.4201,51.4261,51.4082,51.4082,23578.0
2015-09-04 14:45:00,85.92,85.94,85.92,85.94,17852.0,51.4082,51.4201,51.4082,51.4201,17852.0
2015-09-04 14:50:00,85.94,85.94,85.93,85.94,6647.0,51.4201,51.4201,51.4141,51.4201,6647.0
2015-09-04 14:55:00,85.94,85.97,85.93,85.97,16895.0,51.4201,51.4381,51.4141,51.4381,16895.0
2015-09-04 15:00:00,85.97,85.99,85.94,85.94,21117.0,51.4381,51.45,51.4201,51.4201,21117.0
2015-09-04 15:05:00,85.94,85.97,85.94,85.95,16090.0,51.4201,51.4381,51.4201,51.4261,16090.0
2015-09-04 15:10:00,85.94,85.96,85.9,85.95,11474.0,51.4201,51.4321,51.3962,51.4261,11474.0
2015-09-04 15:15:00,85.95,85.98,85.92,85.95,13732.0,51.4261,51.4441,51.4082,51.4261,13732.0
2015-09-04 15:20:00,85.95,85.96,85.92,85.94,8760.0,51.4261,51.4321,51.4082,51.4201,8760.0
2015-09-04 15:25:00,85.94,85.99,85.93,85.99,9971.0,51.4201,51.45,51.4141,51.45,9971.0
2015-09-04 15:30:00,85.99,86.05,85.97,86.02,30601.0,51.45,51.4859,51.4381,51.468,30601.0
2015-09-04 15:35:00,86.02,86.06,86.01,86.03,29793.0,51.468,51.4919,51.462,51.474,29793.0
2015-09-04 15:40:00,86.02,86.06,86.01,86.01,55845.0,51.468,51.4919,51.462,51.462,55845.0
2015-09-04 15:45:00,86.02,86.07,86.0,86.04,45899.0,51.468,51.4979,51.456,51.48,45899.0
2015-09-04 15:50:00,86.04,86.06,85.98,86.01,64566.0,51.48,51.4919,51.4441,51.462,64566.0
2015-09-04 15:55:00,86.01,86.02,85.95,85.95,265286.0,51.462,51.468,51.4261,51.4261,265286.0
2015-09-08 09:30:00,86.35,86.39,86.3,86.37,83499.0,51.6654,51.6894,51.6355,51.6774,83499.0
2015-09-08 09:35:00,86.38,86.38,86.3,86.32,42969.0,51.6834,51.6834,51.6355,51.6475,42969.0
2015-09-08 09:40:00,86.31,86.35,86.31,86.32,79391.0,51.6415,51.6654,51.6415,51.6475,79391.0
2015-09-08 09:45:00,86.32,86.32,86.3,86.31,28038.0,51.6475,51.6475,51.6355,51.6415,28038.0
2015-09-08 09:50:00,86.31,86.35,86.3,86.31,757406.0,51.6415,51.6654,51.6355,51.6415,757406.0
2015-09-08 09:55:00,86.31,86.33,86.27,86.31,357465.0,51.6415,51.6535,51.6176,51.6415,357465.0
2015-09-08 10:00:00,86.31,86.36,86.3,86.3,284505.0,51.6415,51.6714,51.6355,51.6355,284505.0
2015-09-08 10:05:00,86.3,86.31,86.26,86.26,71582.0,51.6355,51.6415,51.6116,51.6116,71582.0
2015-09-08 10:10:00,86.26,86.28,86.25,86.27,62356.0,51.6116,51.6236,51.6056,51.6176,62356.0
2015-09-08 10:15:00,86.28,86.28,86.26,86.28,33494.0,51.6236,51.6236,51.6116,51.6236,33494.0
2015-09-08 10:20:00,86.27,86.3,86.26,86.3,53227.0,51.6176,51.6355,51.6116,51.6355,53227.0
2015-09-08 10:25:00,86.3,86.31,86.29,86.3,46679.0,51.6355,51.6415,51.6295,51.6355,46679.0
2015-09-08 10:30:00,86.31,86.31,86.27,86.3,43750.0,51.6415,51.6415,51.6176,51.6355,43750.0
2015-09-08 10:35:00,86.29,86.29,86.27,86.27,19918.0,51.6295,51.6295,51.6176,51.6176,19918.0
2015-09-08 10:40:00,86.28,86.28,86.25,86.28,60179.0,51.6236,51.6236,51.6056,51.6236,60179.0
2015-09-08 10:45:00,86.27,86.29,86.27,86.29,22206.0,51.6176,51.6295,51.6176,51.6295,22206.0
2015-09-08 10:50:00,86.28,86.3,86.27,86.28,59856.0,51.6236,51.6355,51.6176,51.6236,59856.0
2015-09-08 10:55:00,86.28,86.31,86.27,86.29,65976.0,51.6236,51.6415,51.6176,51.6295,65976.0
2015-09-08 11:00:00,86.29,86.3,86.27,86.28,14227.0,51.6295,51.6355,51.6176,51.6236,14227.0
2015-09-08 11:05:00,86.28,86.3,86.26,86.27,22125.0,51.6236,51.6355,51.6116,51.6176,22125.0
2015-09-08 11:10:00,86.28,86.29,86.28,86.29,25115.0,51.6236,51.6295,51.6236,51.6295,25115.0
2015-09-08 11:15:00,86.29,86.3,86.28,86.29,4557.0,51.6295,51.6355,51.6236,51.6295,4557.0
2015-09-08 11:20:00,86.3,86.31,86.29,86.3,24530.0,51.6355,51.6415,51.6295,51.6355,24530.0
2015-09-08 11:25:00,86.3,86.31,86.3,86.3,11266.0,51.6355,51.6415,51.6355,51.6355,11266.0
2015-09-08 11:30:00,86.31,86.31,86.28,86.29,21917.0,51.6415,51.6415,51.6236,51.6295,21917.0
2015-09-08 11:35:00,86.29,86.3,86.28,86.3,18936.0,51.6295,51.6355,51.6236,51.6355,18936.0
2015-09-08 11:40:00,86.29,86.3,86.28,86.29,11958.0,51.6295,51.6355,51.6236,51.6295,11958.0
2015-09-08 11:45:00,86.29,86.3,86.29,86.3,18078.0,51.6295,51.6355,51.6295,51.6355,18078.0
2015-09-08 11:50:00,86.3,86.3,86.28,86.29,106163.0,51.6355,51.6355,51.6236,51.6295,106163.0
2015-09-08 11:55:00,86.3,86.3,86.28,86.3,44242.0,51.6355,51.6355,51.6236,51.6355,44242.0
2015-09-08 12:00:00,86.3,86.3,86.29,86.29,52944.0,51.6355,51.6355,51.6295,51.6295,52944.0
2015-09-08 12:05:00,86.29,86.3,86.29,86.29,13378.0,51.6295,51.6355,51.6295,51.6295,13378.0
2015-09-08 12:10:00,86.29,86.3,86.29,86.29,6404.0,51.6295,51.6355,51.6295,51.6295,6404.0
2015-09-08 12:15:00,86.3,86.3,86.29,86.29,15092.0,51.6355,51.6355,51.6295,51.6295,15092.0
2015-09-08 12:20:00,86.29,86.3,86.29,86.3,4365.0,51.6295,51.6355,51.6295,51.6355,4365.0
2015-09-08 12:25:00,86.3,86.3,86.29,86.29,41990.0,51.6355,51.6355,51.6295,51.6295,41990.0
2015-09-08 12:30:00,86.29,86.3,86.28,86.29,202310.0,51.6295,51.6355,51.6236,51.6295,202310.0
2015-09-08 12:35:00,86.29,86.3,86.28,86.29,40620.0,51.6295,51.6355,51.6236,51.6295,40620.0
2015-09-08 12:40:00,86.29,86.3,86.28,86.29,79498.0,51.6295,51.6355,51.6236,51.6295,79498.0
2015-09-08 12:45:00,86.29,86.3,86.29,86.3,6624.0,51.6295,51.6355,51.6295,51.6355,6624.0
2015-09-08 12:50:00,86.29,86.3,86.29,86.3,5936.0,51.6295,51.6355,51.6295,51.6355,5936.0
2015-09-08 12:55:00,86.3,86.3,86.27,86.27,37966.0,51.6355,51.6355,51.6176,51.6176,37966.0
2015-09-08 13:00:00,86.27,86.27,86.26,86.26,4030.0,51.6176,51.6176,51.6116,51.6116,4030.0
2015-09-08 13:05:00,86.26,86.27,86.25,86.27,35857.0,51.6116,51.6176,51.6056,51.6176,35857.0
2015-09-08 13:10:00,86.26,86.27,86.26,86.27,112330.0,51.6116,51.6176,51.6116,51.6176,112330.0
2015-09-08 13:15:00,86.27,86.28,86.27,86.27,4268.0,51.6176,51.6236,51.6176,51.6176,4268.0
2015-09-08 13:20:00,86.27,86.28,86.25,86.25,24350.0,51.6176,51.6236,51.6056,51.6056,24350.0
2015-09-08 13:25:00,86.25,86.26,86.24,86.25,73658.0,51.6056,51.6116,51.5996,51.6056,73658.0
2015-09-08 13:30:00,86.25,86.27,86.24,86.27,124096.0,51.6056,51.6176,51.5996,51.6176,124096.0
2015-09-08 13:35:00,86.27,86.27,86.26,86.27,24294.0,51.6176,51.6176,51.6116,51.6176,24294.0
2015-09-08 13:40:00,86.26,86.29,86.26,86.29,38415.0,51.6116,51.6295,51.6116,51.6295,38415.0
2015-09-08 13:45:00,86.28,86.29,86.28,86.28,10999.0,51.6236,51.6295,51.6236,51.6236,10999.0
2015-09-08 13:50:00,86.28,86.29,86.28,86.28,5841.0,51.6236,51.6295,51.6236,51.6236,5841.0
2015-09-08 13:55:00,86.28,86.29,86.28,86.28,6026.0,51.6236,51.6295,51.6236,51.6236,6026.0
2015-09-08 14:00:00,86.29,86.29,86.28,86.29,28107.0,51.6295,51.6295,51.6236,51.6295,28107.0
2015-09-08 14:05:00,86.29,86.3,86.28,86.3,24588.0,51.6295,51.6355,51.6236,51.6355,24588.0
2015-09-08 14:10:00,86.3,86.3,86.29,86.29,5270.0,51.6355,51.6355,51.6295,51.6295,5270.0
2015-09-08 14:15:00,86.3,86.31,86.29,86.31,97996.0,51.6355,51.6415,51.6295,51.6415,97996.0
2015-09-08 14:20:00,86.3,86.31,86.3,86.31,29640.0,51.6355,51.6415,51.6355,51.6415,29640.0
2015-09-08 14:25:00,86.31,86.33,86.3,86.33,47881.0,51.6415,51.6535,51.6355,51.6535,47881.0
2015-09-08 14:30:00,86.33,86.33,86.32,86.33,16303.0,51.6535,51.6535,51.6475,51.6535,16303.0
2015-09-08 14:35:00,86.33,86.36,86.32,86.35,43073.0,51.6535,51.6714,51.6475,51.6654,43073.0
2015-09-08 14:40:00,86.36,86.39,86.35,86.37,72953.0,51.6714,51.6894,51.6654,51.6774,72953.0
2015-09-08 14:45:00,86.37,86.41,86.37,86.4,56002.0,51.6774,51.7013,51.6774,51.6954,56002.0
2015-09-08 14:50:00,86.4,86.43,86.39,86.42,63429.0,51.6954,51.7133,51.6894,51.7073,63429.0
2015-09-08 14:55:00,86.42,86.42,86.38,86.38,14071.0,51.7073,51.7073,51.6834,51.6834,14071.0
2015-09-08 15:00:00,86.39,86.41,86.38,86.41,20040.0,51.6894,51.7013,51.6834,51.7013,20040.0
2015-09-08 15:05:00,86.41,86.41,86.39,86.4,15915.0,51.7013,51.7013,51.6894,51.6954,15915.0
2015-09-08 15:10:00,86.38,86.39,86.37,86.37,9824.0,51.6834,51.6894,51.6774,51.6774,9824.0
2015-09-08 15:15:00,86.37,86.39,86.37,86.39,29224.0,51.6774,51.6894,51.6774,51.6894,29224.0
2015-09-08 15:20:00,86.39,86.39,86.31,86.34,40882.0,51.6894,51.6894,51.6415,51.6595,40882.0
2015-09-08 15:25:00,86.34,86.38,86.33,86.36,101141.0,51.6595,51.6834,51.6535,51.6714,101141.0
2015-09-08 15:30:00,86.37,86.39,86.36,86.38,109673.0,51.6774,51.6894,51.6714,51.6834,109673.0
2015-09-08 15:35:00,86.38,86.4,86.37,86.4,34134.0,51.6834,51.6954,51.6774,51.6954,34134.0
2015-09-08 15:40:00,86.4,86.4,86.39,86.4,134426.0,51.6954,51.6954,51.6894,51.6954,134426.0
2015-09-08 15:45:00,86.4,86.41,86.39,86.4,93904.0,51.6954,51.7013,51.6894,51.6954,93904.0
2015-09-08 15:50:00,86.4,86.43,86.39,86.43,198446.0,51.6954,51.7133,51.6894,51.7133,198446.0
2015-09-08 15:55:00,86.43,86.44,86.42,86.43,290945.0,51.7133,51.7193,51.7073,51.7133,290945.0
2015-09-09 09:30:00,86.6,86.62,86.47,86.55,114305.0,51.815,51.827,51.7372,51.7851,114305.0
2015-09-09 09:35:00,86.55,86.57,86.55,86.55,60772.0,51.7851,51.7971,51.7851,51.7851,60772.0
2015-09-09 09:40:00,86.55,86.55,86.5,86.51,48149.0,51.7851,51.7851,51.7552,51.7612,48149.0
2015-09-09 09:45:00,86.51,86.52,86.49,86.49,43110.0,51.7612,51.7672,51.7492,51.7492,43110.0
2015-09-09 09:50:00,86.49,86.52,86.46,86.47,185639.0,51.7492,51.7672,51.7313,51.7372,185639.0
2015-09-09 09:55:00,86.47,86.51,86.46,86.48,79585.0,51.7372,51.7612,51.7313,51.7432,79585.0
2015-09-09 10:00:00,86.48,86.52,86.46,86.46,61445.0,51.7432,51.7672,51.7313,51.7313,61445.0
2015-09-09 10:05:00,86.45,86.47,86.45,86.46,143294.0,51.7253,51.7372,51.7253,51.7313,143294.0
2015-09-09 10:10:00,86.46,86.49,86.41,86.48,169914.0,51.7313,51.7492,51.7013,51.7432,169914.0
2015-09-09 10:15:00,86.48,86.49,86.44,86.45,95807.0,51.7432,51.7492,51.7193,51.7253,95807.0
2015-09-09 10:20:00,86.45,86.46,86.44,86.45,91961.0,51.7253,51.7313,51.7193,51.7253,91961.0
2015-09-09 10:25:00,86.45,86.46,86.44,86.46,206840.0,51.7253,51.7313,51.7193,51.7313,206840.0
2015-09-09 10:30:00,86.46,86.47,86.44,86.45,26082.0,51.7313,51.7372,51.7193,51.7253,26082.0
2015-09-09 10:35:00,86.44,86.45,86.43,86.45,38255.0,51.7193,51.7253,51.7133,51.7253,38255.0
2015-09-09 10:40:00,86.45,86.45,86.42,86.45,84012.0,51.7253,51.7253,51.7073,51.7253,84012.0
2015-09-09 10:45:00,86.46,86.46,86.44,86.45,29540.0,51.7313,51.7313,51.7193,51.7253,29540.0
2015-09-09 10:50:00,86.45,86.45,86.43,86.44,17507.0,51.7253,51.7253,51.7133,51.7193,17507.0
2015-09-09 10:55:00,86.44,86.45,86.42,86.45,51387.0,51.7193,51.7253,51.7073,51.7253,51387.0
2015-09-09 11:00:00,86.45,86.46,86.43,86.45,27876.0,51.7253,51.7313,51.7133,51.7253,27876.0
2015-09-09 11:05:00,86.45,86.46,86.44,86.44,52628.0,51.7253,51.7313,51.7193,51.7193,52628.0
2015-09-09 11:10:00,86.45,86.45,86.44,86.45,21072.0,51.7253,51.7253,51.7193,51.7253,21072.0
2015-09-09 11:15:00,86.45,86.45,86.43,86.44,13385.0,51.7253,51.7253,51.7133,51.7193,13385.0
2015-09-09 11:20:00,86.43,86.44,86.4,86.43,32817.0,51.7133,51.7193,51.6954,51.7133,32817.0
2015-09-09 11:25:00,86.44,86.44,86.41,86.42,13701.0,51.7193,51.7193,51.7013,51.7073,13701.0
2015-09-09 11:30:00,86.42,86.44,86.42,86.44,5277.0,51.7073,51.7193,51.7073,51.7193,5277.0
2015-09-09 11:35:00,86.44,86.44,86.41,86.42,8688.0,51.7193,51.7193,51.7013,51.7073,8688.0
2015-09-09 11:40:00,86.42,86.42,86.39,86.41,20184.0,51.7073,51.7073,51.6894,51.7013,20184.0
2015-09-09 11:45:00,86.41,86.44,86.41,86.42,10064.0,51.7013,51.7193,51.7013,51.7073,10064.0
2015-09-09 11:50:00,86.42,86.42,86.41,86.42,7832.0,51.7073,51.7073,51.7013,51.7073,7832.0
2015-09-09 11:55:00,86.41,86.45,86.41,86.45,16824.0,51.7013,51.7253,51.7013,51.7253,16824.0
2015-09-09 12:00:00,86.45,86.45,86.42,86.42,45676.0,51.7253,51.7253,51.7073,51.7073,45676.0
2015-09-09 12:05:00,86.42,86.42,86.4,86.41,37978.0,51.7073,51.7073,51.6954,51.7013,37978.0
2015-09-09 12:10:00,86.4,86.43,86.39,86.4,86023.0,51.6954,51.7133,51.6894,51.6954,86023.0
2015-09-09 12:15:00,86.4,86.4,86.39,86.4,140167.0,51.6954,51.6954,51.6894,51.6954,140167.0
2015-09-09 12:20:00,86.41,86.43,86.41,86.42,9130.0,51.7013,51.7133,51.7013,51.7073,9130.0
2015-09-09 12:25:00,86.42,86.43,86.41,86.43,17406.0,51.7073,51.7133,51.7013,51.7133,17406.0
2015-09-09 12:30:00,86.44,86.45,86.44,86.45,5481.0,51.7193,51.7253,51.7193,51.7253,5481.0
2015-09-09 12:35:00,86.45,86.46,86.44,86.46,23461.0,51.7253,51.7313,51.7193,51.7313,23461.0
2015-09-09 12:40:00,86.46,86.46,86.45,86.46,5074.0,51.7313,51.7313,51.7253,51.7313,5074.0
2015-09-09 12:45:00,86.47,86.47,86.46,86.46,2684.0,51.7372,51.7372,51.7313,51.7313,2684.0
2015-09-09 12:50:00,86.47,86.47,86.44,86.47,9276.0,51.7372,51.7372,51.7193,51.7372,9276.0
2015-09-09 12:55:00,86.47,86.47,86.44,86.44,9927.0,51.7372,51.7372,51.7193,51.7193,9927.0
2015-09-09 13:00:00,86.45,86.46,86.44,86.45,11758.0,51.7253,51.7313,51.7193,51.7253,11758.0
2015-09-09 13:05:00,86.46,86.47,86.46,86.47,3344.0,51.7313,51.7372,51.7313,51.7372,3344.0
2015-09-09 13:10:00,86.46,86.47,86.44,86.44,20066.0,51.7313,51.7372,51.7193,51.7193,20066.0
2015-09-09 13:15:00,86.45,86.47,86.44,86.47,27545.0,51.7253,51.7372,51.7193,51.7372,27545.0
2015-09-09 13:20:00,86.46,86.49,86.46,86.48,13838.0,51.7313,51.7492,51.7313,51.7432,13838.0
2015-09-09 13:25:00,86.48,86.48,86.42,86.42,46893.0,51.7432,51.7432,51.7073,51.7073,46893.0
2015-09-09 13:30:00,86.42,86.44,86.4,86.41,45769.0,51.7073,51.7193,51.6954,51.7013,45769.0
2015-09-09 13:35:00,86.4,86.42,86.4,86.41,11069.0,51.6954,51.7073,51.6954,51.7013,11069.0
2015-09-09 13:40:00,86.41,86.41,86.39,86.4,7990.0,51.7013,51.7013,51.6894,51.6954,7990.0
2015-09-09 13:45:00,86.41,86.43,86.4,86.4,18536.0,51.7013,51.7133,51.6954,51.6954,18536.0
2015-09-09 13:50:00,86.4,86.4,86.38,86.38,15490.0,51.6954,51.6954,51.6834,51.6834,15490.0
2015-09-09 13:55:00,86.39,86.4,86.37,86.37,22959.0,51.6894,51.6954,51.6774,51.6774,22959.0
2015-09-09 14:00:00,86.37,86.38,86.35,86.36,57509.0,51.6774,51.6834,51.6654,51.6714,57509.0
2015-09-09 14:05:00,86.36,86.39,86.35,86.38,34231.0,51.6714,51.6894,51.6654,51.6834,34231.0
2015-09-09 14:10:00,86.39,86.44,86.38,86.42,61381.0,51.6894,51.7193,51.6834,51.7073,61381.0
2015-09-09 14:15:00,86.42,86.43,86.4,86.43,17593.0,51.7073,51.7133,51.6954,51.7133,17593.0
2015-09-09 14:20:00,86.42,86.42,86.38,86.39,13508.0,51.7073,51.7073,51.6834,51.6894,13508.0
2015-09-09 14:25:00,86.4,86.42,86.37,86.38,121192.0,51.6954,51.7073,51.6774,51.6834,121192.0
2015-09-09 14:30:00,86.39,86.39,86.36,86.36,46316.0,51.6894,51.6894,51.6714,51.6714,46316.0
2015-09-09 14:35:00,86.36,86.4,86.36,86.39,37841.0,51.6714,51.6954,51.6714,51.6894,37841.0
2015-09-09 14:40:00,86.38,86.39,86.31,86.33,45617.0,51.6834,51.6894,51.6415,51.6535,45617.0
2015-09-09 14:45:00,86.33,86.38,86.31,86.38,52819.0,51.6535,51.6834,51.6415,51.6834,52819.0
2015-09-09 14:50:00,86.38,86.41,86.37,86.41,23185.0,51.6834,51.7013,51.6774,51.7013,23185.0
2015-09-09 14:55:00,86.4,86.41,86.37,86.38,37023.0,51.6954,51.7013,51.6774,51.6834,37023.0
2015-09-09 15:00:00,86.38,86.45,86.36,86.45,47274.0,51.6834,51.7253,51.6714,51.7253,47274.0
2015-09-09 15:05:00,86.44,86.44,86.39,86.41,64048.0,51.7193,51.7193,51.6894,51.7013,64048.0
2015-09-09 15:10:00,86.4,86.42,86.36,86.39,56924.0,51.6954,51.7073,51.6714,51.6894,56924.0
2015-09-09 15:15:00,86.38,86.42,86.36,86.39,81244.0,51.6834,51.7073,51.6714,51.6894,81244.0
2015-09-09 15:20:00,86.4,86.43,86.38,86.39,24152.0,51.6954,51.7133,51.6834,51.6894,24152.0
2015-09-09 15:25:00,86.39,86.39,86.35,86.36,59402.0,51.6894,51.6894,51.6654,51.6714,59402.0
2015-09-09 15:30:00,86.37,86.37,86.32,86.33,113905.0,51.6774,51.6774,51.6475,51.6535,113905.0
2015-09-09 15:35:00,86.33,86.37,86.32,86.33,14917.0,51.6535,51.6774,51.6475,51.6535,14917.0
2015-09-09 15:40:00,86.33,86.34,86.29,86.33,260032.0,51.6535,51.6595,51.6295,51.6535,260032.0
2015-09-09 15:45:00,86.31,86.33,86.27,86.29,55501.0,51.6415,51.6535,51.6176,51.6295,55501.0
2015-09-09 15:50:00,86.29,86.3,86.26,86.28,131248.0,51.6295,51.6355,51.6116,51.6236,131248.0
2015-09-09 15:55:00,86.27,86.33,86.24,86.32,295796.0,51.6176,51.6535,51.5996,51.6475,295796.0
2015-09-10 09:30:00,86.28,86.35,86.28,86.33,36892.0,51.6236,51.6654,51.6236,51.6535,36892.0
2015-09-10 09:35:00,86.34,86.38,86.32,86.37,24168.0,51.6595,51.6834,51.6475,51.6774,24168.0
2015-09-10 09:40:00,86.36,86.38,86.34,86.35,41933.0,51.6714,51.6834,51.6595,51.6654,41933.0
2015-09-10 09:45:00,86.35,86.42,86.34,86.39,75645.0,51.6654,51.7073,51.6595,51.6894,75645.0
2015-09-10 09:50:00,86.39,86.39,86.33,86.36,46209.0,51.6894,51.6894,51.6535,51.6714,46209.0
2015-09-10 09:55:00,86.36,86.38,86.33,86.34,16254.0,51.6714,51.6834,51.6535,51.6595,16254.0
2015-09-10 10:00:00,86.34,86.37,86.33,86.35,54392.0,51.6595,51.6774,51.6535,51.6654,54392.0
2015-09-10 10:05:00,86.36,86.38,86.32,86.33,44371.0,51.6714,51.6834,51.6475,51.6535,44371.0
2015-09-10 10:10:00,86.33,86.38,86.31,86.36,30104.0,51.6535,51.6834,51.6415,51.6714,30104.0
2015-09-10 10:15:00,86.36,86.38,86.32,86.37,64400.0,51.6714,51.6834,51.6475,51.6774,64400.0
2015-09-10 10:20:00,86.38,86.38,86.34,86.34,38560.0,51.6834,51.6834,51.6595,51.6595,38560.0
2015-09-10 10:25:00,86.35,86.38,86.34,86.37,40478.0,51.6654,51.6834,51.6595,51.6774,40478.0
2015-09-10 10:30:00,86.37,86.38,86.36,86.37,32163.0,51.6774,51.6834,51.6714,51.6774,32163.0
2015-09-10 10:35:00,86.38,86.41,86.37,86.4,33912.0,51.6834,51.7013,51.6774,51.6954,33912.0
2015-09-10 10:40:00,86.41,86.41,86.39,86.41,19564.0,51.7013,51.7013,51.6894,51.7013,19564.0
2015-09-10 10:45:00,86.41,86.47,86.4,86.47,96653.0,51.7013,51.7372,51.6954,51.7372,96653.0
2015-09-10 10:50:00,86.47,86.5,86.45,86.46,31866.0,51.7372,51.7552,51.7253,51.7313,31866.0
2015-09-10 10:55:00,86.46,86.48,86.43,86.44,34036.0,51.7313,51.7432,51.7133,51.7193,34036.0
2015-09-10 11:00:00,86.43,86.44,86.39,86.39,33904.0,51.7133,51.7193,51.6894,51.6894,33904.0
2015-09-10 11:05:00,86.39,86.41,86.38,86.38,50940.0,51.6894,51.7013,51.6834,51.6834,50940.0
2015-09-10 11:10:00,86.39,86.39,86.36,86.37,23860.0,51.6894,51.6894,51.6714,51.6774,23860.0
2015-09-10 11:15:00,86.37,86.38,86.33,86.34,82176.0,51.6774,51.6834,51.6535,51.6595,82176.0
2015-09-10 11:20:00,86.33,86.36,86.33,86.35,28850.0,51.6535,51.6714,51.6535,51.6654,28850.0
2015-09-10 11:25:00,86.35,86.38,86.33,86.38,15511.0,51.6654,51.6834,51.6535,51.6834,15511.0
2015-09-10 11:30:00,86.37,86.41,86.36,86.38,53500.0,51.6774,51.7013,51.6714,51.6834,53500.0
2015-09-10 11:35:00,86.37,86.43,86.37,86.43,18940.0,51.6774,51.7133,51.6774,51.7133,18940.0
2015-09-10 11:40:00,86.43,86.44,86.4,86.44,5451.0,51.7133,51.7193,51.6954,51.7193,5451.0
2015-09-10 11:45:00,86.45,86.45,86.38,86.38,8690.0,51.7253,51.7253,51.6834,51.6834,8690.0
2015-09-10 11:50:00,86.39,86.4,86.37,86.39,96240.0,51.6894,51.6954,51.6774,51.6894,96240.0
2015-09-10 11:55:00,86.4,86.43,86.39,86.42,13321.0,51.6954,51.7133,51.6894,51.7073,13321.0
2015-09-10 12:00:00,86.42,86.42,86.39,86.4,13560.0,51.7073,51.7073,51.6894,51.6954,13560.0
2015-09-10 12:05:00,86.41,86.47,86.4,86.47,33371.0,51.7013,51.7372,51.6954,51.7372,33371.0
2015-09-10 12:10:00,86.47,86.48,86.42,86.42,20631.0,51.7372,51.7432,51.7073,51.7073,20631.0
2015-09-10 12:15:00,86.42,86.45,86.42,86.43,7341.0,51.7073,51.7253,51.7073,51.7133,7341.0
2015-09-10 12:20:00,86.43,86.46,86.43,86.43,7652.0,51.7133,51.7313,51.7133,51.7133,7652.0
2015-09-10 12:25:00,86.43,86.45,86.42,86.44,6577.0,51.7133,51.7253,51.7073,51.7193,6577.0
2015-09-10 12:30:00,86.44,86.47,86.42,86.45,6182.0,51.7193,51.7372,51.7073,51.7253,6182.0
2015-09-10 12:35:00,86.46,86.5,86.46,86.47,6388.0,51.7313,51.7552,51.7313,51.7372,6388.0
2015-09-10 12:40:00,86.46,86.47,86.45,86.45,5609.0,51.7313,51.7372,51.7253,51.7253,5609.0
2015-09-10 12:45:00,86.45,86.46,86.42,86.45,7082.0,51.7253,51.7313,51.7073,51.7253,7082.0
2015-09-10 12:50:00,86.46,86.47,86.43,86.44,6924.0,51.7313,51.7372,51.7133,51.7193,6924.0
2015-09-10 12:55:00,86.44,86.45,86.41,86.44,14441.0,51.7193,51.7253,51.7013,51.7193,14441.0
2015-09-10 13:00:00,86.44,86.46,86.4,86.44,28296.0,51.7193,51.7313,51.6954,51.7193,28296.0
2015-09-10 13:05:00,86.44,86.47,86.44,86.47,11883.0,51.7193,51.7372,51.7193,51.7372,11883.0
2015-09-10 13:10:00,86.46,86.49,86.45,86.48,36439.0,51.7313,51.7492,51.7253,51.7432,36439.0
2015-09-10 13:15:00,86.47,86.52,86.47,86.5,102681.0,51.7372,51.7672,51.7372,51.7552,102681.0
2015-09-10 13:20:00,86.49,86.53,86.49,86.53,10702.0,51.7492,51.7731,51.7492,51.7731,10702.0
2015-09-10 13:25:00,86.53,86.59,86.52,86.58,52020.0,51.7731,51.809,51.7672,51.8031,52020.0
2015-09-10 13:30:00,86.58,86.6,86.56,86.57,69815.0,51.8031,51.815,51.7911,51.7971,69815.0
2015-09-10 13:35:00,86.58,86.6,86.57,86.58,115750.0,51.8031,51.815,51.7971,51.8031,115750.0
2015-09-10 13:40:00,86.58,86.6,86.57,86.58,46593.0,51.8031,51.815,51.7971,51.8031,46593.0
2015-09-10 13:45:00,86.58,86.58,86.57,86.57,14980.0,51.8031,51.8031,51.7971,51.7971,14980.0
2015-09-10 13:50:00,86.58,86.59,86.57,86.57,120543.0,51.8031,51.809,51.7971,51.7971,120543.0
2015-09-10 13:55:00,86.56,86.58,86.54,86.57,26187.0,51.7911,51.8031,51.7791,51.7971,26187.0
2015-09-10 14:00:00,86.58,86.58,86.51,86.53,30350.0,51.8031,51.8031,51.7612,51.7731,30350.0
2015-09-10 14:05:00,86.54,86.54,86.5,86.52,6163.0,51.7791,51.7791,51.7552,51.7672,6163.0
2015-09-10 14:10:00,86.52,86.54,86.51,86.52,9025.0,51.7672,51.7791,51.7612,51.7672,9025.0
2015-09-10 14:15:00,86.51,86.52,86.5,86.52,80306.0,51.7612,51.7672,51.7552,51.7672,80306.0
2015-09-10 14:20:00,86.51,86.52,86.5,86.51,113413.0,51.7612,51.7672,51.7552,51.7612,113413.0
2015-09-10 14:25:00,86.5,86.53,86.5,86.51,29780.0,51.7552,51.7731,51.7552,51.7612,29780.0
2015-09-10 14:30:00,86.51,86.51,86.48,86.48,12505.0,51.7612,51.7612,51.7432,51.7432,12505.0
2015-09-10 14:35:00,86.47,86.49,86.46,86.47,11163.0,51.7372,51.7492,51.7313,51.7372,11163.0
2015-09-10 14:40:00,86.46,86.49,86.45,86.45,12908.0,51.7313,51.7492,51.7253,51.7253,12908.0
2015-09-10 14:45:00,86.45,86.47,86.43,86.44,15519.0,51.7253,51.7372,51.7133,51.7193,15519.0
2015-09-10 14:50:00,86.44,86.45,86.43,86.44,10816.0,51.7193,51.7253,51.7133,51.7193,10816.0
2015-09-10 14:55:00,86.45,86.45,86.4,86.4,14474.0,51.7253,51.7253,51.6954,51.6954,14474.0
2015-09-10 15:00:00,86.4,86.42,86.38,86.39,37501.0,51.6954,51.7073,51.6834,51.6894,37501.0
2015-09-10 15:05:00,86.4,86.43,86.4,86.43,41350.0,51.6954,51.7133,51.6954,51.7133,41350.0
2015-09-10 15:10:00,86.44,86.45,86.41,86.44,30089.0,51.7193,51.7253,51.7013,51.7193,30089.0
2015-09-10 15:15:00,86.45,86.48,86.39,86.4,22296.0,51.7253,51.7432,51.6894,51.6954,22296.0
2015-09-10 15:20:00,86.4,86.44,86.38,86.41,61126.0,51.6954,51.7193,51.6834,51.7013,61126.0
2015-09-10 15:25:00,86.41,86.42,86.39,86.41,38337.0,51.7013,51.7073,51.6894,51.7013,38337.0
2015-09-10 15:30:00,86.4,86.42,86.36,86.4,84841.0,51.6954,51.7073,51.6714,51.6954,84841.0
2015-09-10 15:35:00,86.4,86.43,86.38,86.43,59736.0,51.6954,51.7133,51.6834,51.7133,59736.0
2015-09-10 15:40:00,86.42,86.42,86.38,86.4,60676.0,51.7073,51.7073,51.6834,51.6954,60676.0
2015-09-10 15:45:00,86.4,86.47,86.39,86.47,123692.0,51.6954,51.7372,51.6894,51.7372,123692.0
2015-09-10 15:50:00,86.47,86.5,86.44,86.45,247771.0,51.7372,51.7552,51.7193,51.7253,247771.0
2015-09-10 15:55:00,86.45,86.53,86.43,86.52,507355.0,51.7253,51.7731,51.7133,51.7672,507355.0
2015-09-11 09:30:00,86.15,86.25,86.11,86.25,531857.0,51.5458,51.6056,51.5218,51.6056,531857.0
2015-09-11 09:35:00,86.25,86.37,86.24,86.36,120221.0,51.6056,51.6774,51.5996,51.6714,120221.0
2015-09-11 09:40:00,86.36,86.38,86.33,86.38,99131.0,51.6714,51.6834,51.6535,51.6834,99131.0
2015-09-11 09:45:00,86.38,86.38,86.36,86.37,30627.0,51.6834,51.6834,51.6714,51.6774,30627.0
2015-09-11 09:50:00,86.37,86.37,86.31,86.32,58744.0,51.6774,51.6774,51.6415,51.6475,58744.0
2015-09-11 09:55:00,86.32,86.35,86.24,86.24,191166.0,51.6475,51.6654,51.5996,51.5996,191166.0
2015-09-11 10:00:00,86.24,86.3,86.22,86.29,38342.0,51.5996,51.6355,51.5877,51.6295,38342.0
2015-09-11 10:05:00,86.29,86.33,86.25,86.3,114373.0,51.6295,51.6535,51.6056,51.6355,114373.0
2015-09-11 10:10:00,86.3,86.34,86.29,86.34,34798.0,51.6355,51.6595,51.6295,51.6595,34798.0
2015-09-11 10:15:00,86.35,86.4,86.31,86.38,26844.0,51.6654,51.6954,51.6415,51.6834,26844.0
2015-09-11 10:20:00,86.39,86.39,86.36,86.37,35788.0,51.6894,51.6894,51.6714,51.6774,35788.0
2015-09-11 10:25:00,86.37,86.38,86.31,86.33,30805.0,51.6774,51.6834,51.6415,51.6535,30805.0
2015-09-11 10:30:00,86.32,86.37,86.32,86.36,17131.0,51.6475,51.6774,51.6475,51.6714,17131.0
2015-09-11 10:35:00,86.36,86.36,86.31,86.35,43356.0,51.6714,51.6714,51.6415,51.6654,43356.0
2015-09-11 10:40:00,86.35,86.38,86.33,86.37,155878.0,51.6654,51.6834,51.6535,51.6774,155878.0
2015-09-11 10:45:00,86.37,86.38,86.33,86.34,21768.0,51.6774,51.6834,51.6535,51.6595,21768.0
2015-09-11 10:50:00,86.34,86.34,86.29,86.3,34647.0,51.6595,51.6595,51.6295,51.6355,34647.0
2015-09-11 10:55:00,86.31,86.34,86.3,86.31,28296.0,51.6415,51.6595,51.6355,51.6415,28296.0
2015-09-11 11:00:00,86.31,86.36,86.3,86.32,20565.0,51.6415,51.6714,51.6355,51.6475,20565.0
2015-09-11 11:05:00,86.32,86.37,86.31,86.34,13205.0,51.6475,51.6774,51.6415,51.6595,13205.0
2015-09-11 11:10:00,86.35,86.35,86.32,86.32,18560.0,51.6654,51.6654,51.6475,51.6475,18560.0
2015-09-11 11:15:00,86.31,86.33,86.3,86.33,5874.0,51.6415,51.6535,51.6355,51.6535,5874.0
2015-09-11 11:20:00,86.34,86.37,86.32,86.37,20890.0,51.6595,51.6774,51.6475,51.6774,20890.0
2015-09-11 11:25:00,86.37,86.38,86.34,86.38,25593.0,51.6774,51.6834,51.6595,51.6834,25593.0
2015-09-11 11:30:00,86.37,86.37,86.31,86.33,15336.0,51.6774,51.6774,51.6415,51.6535,15336.0
2015-09-11 11:35:00,86.33,86.39,86.32,86.39,16735.0,51.6535,51.6894,51.6475,51.6894,16735.0
2015-09-11 11:40:00,86.39,86.39,86.36,86.37,11225.0,51.6894,51.6894,51.6714,51.6774,11225.0
2015-09-11 11:45:00,86.38,86.38,86.36,86.38,7212.0,51.6834,51.6834,51.6714,51.6834,7212.0
2015-09-11 11:50:00,86.38,86.43,86.37,86.43,22456.0,51.6834,51.7133,51.6774,51.7133,22456.0
2015-09-11 11:55:00,86.43,86.44,86.4,86.42,20758.0,51.7133,51.7193,51.6954,51.7073,20758.0
2015-09-11 12:00:00,86.42,86.44,86.4,86.44,11973.0,51.7073,51.7193,51.6954,51.7193,11973.0
2015-09-11 12:05:00,86.44,86.44,86.41,86.42,19171.0,51.7193,51.7193,51.7013,51.7073,19171.0
2015-09-11 12:10:00,86.42,86.44,86.42,86.44,44710.0,51.7073,51.7193,51.7073,51.7193,44710.0
2015-09-11 12:15:00,86.43,86.45,86.42,86.45,36093.0,51.7133,51.7253,51.7073,51.7253,36093.0
2015-09-11 12:20:00,86.45,86.47,86.44,86.47,11088.0,51.7253,51.7372,51.7193,51.7372,11088.0
2015-09-11 12:25:00,86.47,86.48,86.46,86.48,12286.0,51.7372,51.7432,51.7313,51.7432,12286.0
2015-09-11 12:30:00,86.48,86.49,86.45,86.47,17875.0,51.7432,51.7492,51.7253,51.7372,17875.0
2015-09-11 12:35:00,86.47,86.47,86.44,86.45,4036.0,51.7372,51.7372,51.7193,51.7253,4036.0
2015-09-11 12:40:00,86.45,86.48,86.42,86.44,14205.0,51.7253,51.7432,51.7073,51.7193,14205.0
2015-09-11 12:45:00,86.45,86.48,86.45,86.48,12178.0,51.7253,51.7432,51.7253,51.7432,12178.0
2015-09-11 12:50:00,86.48,86.48,86.45,86.46,132875.0,51.7432,51.7432,51.7253,51.7313,132875.0
2015-09-11 12:55:00,86.45,86.46,86.45,86.45,2808.0,51.7253,51.7313,51.7253,51.7253,2808.0
2015-09-11 13:00:00,86.45,86.46,86.45,86.45,5187.0,51.7253,51.7313,51.7253,51.7253,5187.0
2015-09-11 13:05:00,86.45,86.47,86.45,86.47,30878.0,51.7253,51.7372,51.7253,51.7372,30878.0
2015-09-11 13:10:00,86.47,86.48,86.45,86.46,34654.0,51.7372,51.7432,51.7253,51.7313,34654.0
2015-09-11 13:15:00,86.46,86.48,86.45,86.46,12151.0,51.7313,51.7432,51.7253,51.7313,12151.0
2015-09-11 13:20:00,86.46,86.48,86.44,86.45,75492.0,51.7313,51.7432,51.7193,51.7253,75492.0
2015-09-11 13:25:00,86.45,86.47,86.42,86.46,27617.0,51.7253,51.7372,51.7073,51.7313,27617.0
2015-09-11 13:30:00,86.45,86.46,86.42,86.44,21975.0,51.7253,51.7313,51.7073,51.7193,21975.0
2015-09-11 13:35:00,86.43,86.45,86.4,86.45,21110.0,51.7133,51.7253,51.6954,51.7253,21110.0
2015-09-11 13:40:00,86.44,86.45,86.4,86.44,42238.0,51.7193,51.7253,51.6954,51.7193,42238.0
2015-09-11 13:45:00,86.43,86.44,86.41,86.44,26972.0,51.7133,51.7193,51.7013,51.7193,26972.0
2015-09-11 13:50:00,86.45,86.45,86.41,86.43,32686.0,51.7253,51.7253,51.7013,51.7133,32686.0
2015-09-11 13:55:00,86.42,86.45,86.42,86.45,61400.0,51.7073,51.7253,51.7073,51.7253,61400.0
2015-09-11 14:00:00,86.44,86.46,86.42,86.46,19043.0,51.7193,51.7313,51.7073,51.7313,19043.0
2015-09-11 14:05:00,86.46,86.46,86.44,86.45,39777.0,51.7313,51.7313,51.7193,51.7253,39777.0
2015-09-11 14:10:00,86.47,86.48,86.46,86.47,21223.0,51.7372,51.7432,51.7313,51.7372,21223.0
2015-09-11 14:15:00,86.47,86.47,86.46,86.46,5880.0,51.7372,51.7372,51.7313,51.7313,5880.0
2015-09-11 14:20:00,86.46,86.49,86.46,86.48,47380.0,51.7313,51.7492,51.7313,51.7432,47380.0
2015-09-11 14:25:00,86.48,86.49,86.46,86.47,7544.0,51.7432,51.7492,51.7313,51.7372,7544.0
2015-09-11 14:30:00,86.47,86.5,86.47,86.5,20735.0,51.7372,51.7552,51.7372,51.7552,20735.0
2015-09-11 14:35:00,86.49,86.51,86.48,86.51,32163.0,51.7492,51.7612,51.7432,51.7612,32163.0
2015-09-11 14:40:00,86.5,86.53,86.49,86.51,43897.0,51.7552,51.7731,51.7492,51.7612,43897.0
2015-09-11 14:45:00,86.5,86.54,86.5,86.51,18253.0,51.7552,51.7791,51.7552,51.7612,18253.0
2015-09-11 14:50:00,86.5,86.53,86.48,86.53,67691.0,51.7552,51.7731,51.7432,51.7731,67691.0
2015-09-11 14:55:00,86.53,86.53,86.49,86.52,35606.0,51.7731,51.7731,51.7492,51.7672,35606.0
2015-09-11 15:00:00,86.51,86.52,86.49,86.51,42258.0,51.7612,51.7672,51.7492,51.7612,42258.0
2015-09-11 15:05:00,86.52,86.55,86.51,86.53,102439.0,51.7672,51.7851,51.7612,51.7731,102439.0
2015-09-11 15:10:00,86.54,86.54,86.49,86.5,117049.0,51.7791,51.7791,51.7492,51.7552,117049.0
2015-09-11 15:15:00,86.49,86.51,86.49,86.5,53151.0,51.7492,51.7612,51.7492,51.7552,53151.0
2015-09-11 15:20:00,86.5,86.5,86.46,86.48,54943.0,51.7552,51.7552,51.7313,51.7432,54943.0
2015-09-11 15:25:00,86.47,86.5,86.46,86.49,22797.0,51.7372,51.7552,51.7313,51.7492,22797.0
2015-09-11 15:30:00,86.49,86.49,86.46,86.48,40909.0,51.7492,51.7492,51.7313,51.7432,40909.0
2015-09-11 15:35:00,86.48,86.51,86.47,86.5,33667.0,51.7432,51.7612,51.7372,51.7552,33667.0
2015-09-11 15:40:00,86.49,86.5,86.45,86.46,36750.0,51.7492,51.7552,51.7253,51.7313,36750.0
2015-09-11 15:45:00,86.46,86.46,86.45,86.46,62828.0,51.7313,51.7313,51.7253,51.7313,62828.0
2015-09-11 15:50:00,86.45,86.49,86.45,86.45,92000.0,51.7253,51.7492,51.7253,51.7253,92000.0
2015-09-11 15:55:00,86.45,86.52,86.42,86.48,440403.0,51.7253,51.7672,51.7073,51.7432,440403.0
2015-09-14 09:30:00,86.36,86.44,86.34,86.41,75826.0,51.6714,51.7193,51.6595,51.7013,75826.0
2015-09-14 09:35:00,86.41,86.41,86.35,86.38,119718.0,51.7013,51.7013,51.6654,51.6834,119718.0
2015-09-14 09:40:00,86.37,86.38,86.36,86.36,11181.0,51.6774,51.6834,51.6714,51.6714,11181.0
2015-09-14 09:45:00,86.36,86.37,86.32,86.32,38831.0,51.6714,51.6774,51.6475,51.6475,38831.0
2015-09-14 09:50:00,86.31,86.34,86.31,86.33,18316.0,51.6415,51.6595,51.6415,51.6535,18316.0
2015-09-14 09:55:00,86.32,86.34,86.31,86.33,16362.0,51.6475,51.6595,51.6415,51.6535,16362.0
2015-09-14 10:00:00,86.33,86.33,86.31,86.33,14205.0,51.6535,51.6535,51.6415,51.6535,14205.0
2015-09-14 10:05:00,86.32,86.38,86.32,86.37,27799.0,51.6475,51.6834,51.6475,51.6774,27799.0
2015-09-14 10:10:00,86.36,86.39,86.36,86.38,10762.0,51.6714,51.6894,51.6714,51.6834,10762.0
2015-09-14 10:15:00,86.39,86.4,86.38,86.39,76817.0,51.6894,51.6954,51.6834,51.6894,76817.0
2015-09-14 10:20:00,86.38,86.39,86.36,86.39,13604.0,51.6834,51.6894,51.6714,51.6894,13604.0
2015-09-14 10:25:00,86.39,86.39,86.35,86.36,25160.0,51.6894,51.6894,51.6654,51.6714,25160.0
2015-09-14 10:30:00,86.35,86.39,86.34,86.38,24160.0,51.6654,51.6894,51.6595,51.6834,24160.0
2015-09-14 10:35:00,86.38,86.42,86.35,86.4,18066.0,51.6834,51.7073,51.6654,51.6954,18066.0
2015-09-14 10:40:00,86.41,86.41,86.36,86.38,30824.0,51.7013,51.7013,51.6714,51.6834,30824.0
2015-09-14 10:45:00,86.38,86.39,86.36,86.38,12231.0,51.6834,51.6894,51.6714,51.6834,12231.0
2015-09-14 10:50:00,86.38,86.38,86.32,86.33,8704.0,51.6834,51.6834,51.6475,51.6535,8704.0
2015-09-14 10:55:00,86.33,86.37,86.32,86.36,17797.0,51.6535,51.6774,51.6475,51.6714,17797.0
2015-09-14 11:00:00,86.36,86.36,86.32,86.33,53721.0,51.6714,51.6714,51.6475,51.6535,53721.0
2015-09-14 11:05:00,86.34,86.34,86.31,86.31,63374.0,51.6595,51.6595,51.6415,51.6415,63374.0
2015-09-14 11:10:00,86.31,86.33,86.3,86.33,56623.0,51.6415,51.6535,51.6355,51.6535,56623.0
2015-09-14 11:15:00,86.33,86.33,86.31,86.32,36659.0,51.6535,51.6535,51.6415,51.6475,36659.0
2015-09-14 11:20:00,86.32,86.32,86.31,86.31,42655.0,51.6475,51.6475,51.6415,51.6415,42655.0
2015-09-14 11:25:00,86.32,86.32,86.31,86.31,50027.0,51.6475,51.6475,51.6415,51.6415,50027.0
2015-09-14 11:30:00,86.32,86.32,86.31,86.31,33150.0,51.6475,51.6475,51.6415,51.6415,33150.0
2015-09-14 11:35:00,86.32,86.32,86.29,86.29,59373.0,51.6475,51.6475,51.6295,51.6295,59373.0
2015-09-14 11:40:00,86.29,86.3,86.28,86.28,32777.0,51.6295,51.6355,51.6236,51.6236,32777.0
2015-09-14 11:45:00,86.28,86.29,86.24,86.27,101839.0,51.6236,51.6295,51.5996,51.6176,101839.0
2015-09-14 11:50:00,86.27,86.31,86.26,86.31,71788.0,51.6176,51.6415,51.6116,51.6415,71788.0
2015-09-14 11:55:00,86.31,86.35,86.29,86.29,83671.0,51.6415,51.6654,51.6295,51.6295,83671.0
2015-09-14 12:00:00,86.29,86.29,86.26,86.28,65449.0,51.6295,51.6295,51.6116,51.6236,65449.0
2015-09-14 12:05:00,86.27,86.27,86.24,86.26,27219.0,51.6176,51.6176,51.5996,51.6116,27219.0
2015-09-14 12:10:00,86.25,86.25,86.22,86.22,47552.0,51.6056,51.6056,51.5877,51.5877,47552.0
2015-09-14 12:15:00,86.22,86.24,86.22,86.24,61214.0,51.5877,51.5996,51.5877,51.5996,61214.0
2015-09-14 12:20:00,86.24,86.24,86.22,86.24,50864.0,51.5996,51.5996,51.5877,51.5996,50864.0
2015-09-14 12:25:00,86.24,86.27,86.24,86.27,51589.0,51.5996,51.6176,51.5996,51.6176,51589.0
2015-09-14 12:30:00,86.27,86.29,86.25,86.27,87283.0,51.6176,51.6295,51.6056,51.6176,87283.0
2015-09-14 12:35:00,86.27,86.28,86.26,86.28,24251.0,51.6176,51.6236,51.6116,51.6236,24251.0
2015-09-14 12:40:00,86.28,86.3,86.25,86.25,18938.0,51.6236,51.6355,51.6056,51.6056,18938.0
2015-09-14 12:45:00,86.26,86.26,86.24,86.25,27380.0,51.6116,51.6116,51.5996,51.6056,27380.0
2015-09-14 12:50:00,86.24,86.28,86.24,86.26,23200.0,51.5996,51.6236,51.5996,51.6116,23200.0
2015-09-14 12:55:00,86.26,86.27,86.25,86.26,70058.0,51.6116,51.6176,51.6056,51.6116,70058.0
2015-09-14 13:00:00,86.27,86.27,86.25,86.25,50440.0,51.6176,51.6176,51.6056,51.6056,50440.0
2015-09-14 13:05:00,86.25,86.26,86.25,86.25,20628.0,51.6056,51.6116,51.6056,51.6056,20628.0
2015-09-14 13:10:00,86.26,86.27,86.25,86.26,34690.0,51.6116,51.6176,51.6056,51.6116,34690.0
2015-09-14 13:15:00,86.25,86.27,86.25,86.26,8978.0,51.6056,51.6176,51.6056,51.6116,8978.0
2015-09-14 13:20:00,86.26,86.27,86.26,86.27,6514.0,51.6116,51.6176,51.6116,51.6176,6514.0
2015-09-14 13:25:00,86.27,86.27,86.26,86.26,10149.0,51.6176,51.6176,51.6116,51.6116,10149.0
2015-09-14 13:30:00,86.26,86.27,86.25,86.27,79342.0,51.6116,51.6176,51.6056,51.6176,79342.0
2015-09-14 13:35:00,86.26,86.27,86.26,86.26,12183.0,51.6116,51.6176,51.6116,51.6116,12183.0
2015-09-14 13:40:00,86.26,86.3,86.26,86.29,38252.0,51.6116,51.6355,51.6116,51.6295,38252.0
2015-09-14 13:45:00,86.29,86.31,86.28,86.3,46241.0,51.6295,51.6415,51.6236,51.6355,46241.0
2015-09-14 13:50:00,86.3,86.3,86.27,86.28,40008.0,51.6355,51.6355,51.6176,51.6236,40008.0
2015-09-14 13:55:00,86.27,86.3,86.27,86.3,10148.0,51.6176,51.6355,51.6176,51.6355,10148.0
2015-09-14 14:00:00,86.3,86.3,86.27,86.29,11010.0,51.6355,51.6355,51.6176,51.6295,11010.0
2015-09-14 14:05:00,86.28,86.28,86.27,86.27,12661.0,51.6236,51.6236,51.6176,51.6176,12661.0
2015-09-14 14:10:00,86.27,86.28,86.27,86.28,8713.0,51.6176,51.6236,51.6176,51.6236,8713.0
2015-09-14 14:15:00,86.28,86.28,86.27,86.27,50420.0,51.6236,51.6236,51.6176,51.6176,50420.0
2015-09-14 14:20:00,86.27,86.28,86.25,86.26,92175.0,51.6176,51.6236,51.6056,51.6116,92175.0
2015-09-14 14:25:00,86.26,86.27,86.25,86.27,38110.0,51.6116,51.6176,51.6056,51.6176,38110.0
2015-09-14 14:30:00,86.26,86.27,86.26,86.26,11582.0,51.6116,51.6176,51.6116,51.6116,11582.0
2015-09-14 14:35:00,86.26,86.27,86.26,86.27,21339.0,51.6116,51.6176,51.6116,51.6176,21339.0
2015-09-14 14:40:00,86.27,86.29,86.27,86.28,72683.0,51.6176,51.6295,51.6176,51.6236,72683.0
2015-09-14 14:45:00,86.28,86.3,86.28,86.29,29747.0,51.6236,51.6355,51.6236,51.6295,29747.0
2015-09-14 14:50:00,86.29,86.32,86.28,86.29,37973.0,51.6295,51.6475,51.6236,51.6295,37973.0
2015-09-14 14:55:00,86.28,86.32,86.28,86.29,33533.0,51.6236,51.6475,51.6236,51.6295,33533.0
2015-09-14 15:00:00,86.28,86.28,86.26,86.27,33159.0,51.6236,51.6236,51.6116,51.6176,33159.0
2015-09-14 15:05:00,86.27,86.28,86.26,86.27,23885.0,51.6176,51.6236,51.6116,51.6176,23885.0
2015-09-14 15:10:00,86.27,86.3,86.27,86.29,18909.0,51.6176,51.6355,51.6176,51.6295,18909.0
2015-09-14 15:15:00,86.3,86.32,86.27,86.27,27860.0,51.6355,51.6475,51.6176,51.6176,27860.0
2015-09-14 15:20:00,86.27,86.3,86.26,86.27,25475.0,51.6176,51.6355,51.6116,51.6176,25475.0
2015-09-14 15:25:00,86.28,86.28,86.27,86.28,14136.0,51.6236,51.6236,51.6176,51.6236,14136.0
2015-09-14 15:30:00,86.28,86.28,86.26,86.27,32989.0,51.6236,51.6236,51.6116,51.6176,32989.0
2015-09-14 15:35:00,86.27,86.27,86.22,86.23,104066.0,51.6176,51.6176,51.5877,51.5936,104066.0
2015-09-14 15:40:00,86.23,86.26,86.22,86.25,41057.0,51.5936,51.6116,51.5877,51.6056,41057.0
2015-09-14 15:45:00,86.25,86.26,86.24,86.24,60929.0,51.6056,51.6116,51.5996,51.5996,60929.0
2015-09-14 15:50:00,86.24,86.31,86.24,86.29,148295.0,51.5996,51.6415,51.5996,51.6295,148295.0
2015-09-14 15:55:00,86.29,86.35,86.26,86.31,385041.0,51.6295,51.6654,51.6116,51.6415,385041.0
2015-09-15 09:30:00,86.25,86.34,86.2,86.22,43799.0,51.6056,51.6595,51.5757,51.5877,43799.0
2015-09-15 09:35:00,86.22,86.26,86.21,86.25,24488.0,51.5877,51.6116,51.5817,51.6056,24488.0
2015-09-15 09:40:00,86.25,86.26,86.23,86.26,4128.0,51.6056,51.6116,51.5936,51.6116,4128.0
2015-09-15 09:45:00,86.26,86.26,86.21,86.23,161217.0,51.6116,51.6116,51.5817,51.5936,161217.0
2015-09-15 09:50:00,86.23,86.26,86.23,86.25,79590.0,51.5936,51.6116,51.5936,51.6056,79590.0
2015-09-15 09:55:00,86.25,86.25,86.23,86.24,35772.0,51.6056,51.6056,51.5936,51.5996,35772.0
2015-09-15 10:00:00,86.24,86.27,86.24,86.27,52030.0,51.5996,51.6176,51.5996,51.6176,52030.0
2015-09-15 10:05:00,86.27,86.27,86.23,86.25,15891.0,51.6176,51.6176,51.5936,51.6056,15891.0
2015-09-15 10:10:00,86.25,86.31,86.25,86.31,148184.0,51.6056,51.6415,51.6056,51.6415,148184.0
2015-09-15 10:15:00,86.31,86.37,86.31,86.36,223095.0,51.6415,51.6774,51.6415,51.6714,223095.0
2015-09-15 10:20:00,86.36,86.37,86.31,86.34,74334.0,51.6714,51.6774,51.6415,51.6595,74334.0
2015-09-15 10:25:00,86.33,86.35,86.33,86.34,9647.0,51.6535,51.6654,51.6535,51.6595,9647.0
2015-09-15 10:30:00,86.34,86.36,86.33,86.36,76236.0,51.6595,51.6714,51.6535,51.6714,76236.0
2015-09-15 10:35:00,86.35,86.36,86.32,86.34,31070.0,51.6654,51.6714,51.6475,51.6595,31070.0
2015-09-15 10:40:00,86.34,86.35,86.31,86.33,30401.0,51.6595,51.6654,51.6415,51.6535,30401.0
2015-09-15 10:45:00,86.34,86.35,86.28,86.29,136928.0,51.6595,51.6654,51.6236,51.6295,136928.0
2015-09-15 10:50:00,86.29,86.3,86.28,86.3,5427.0,51.6295,51.6355,51.6236,51.6355,5427.0
2015-09-15 10:55:00,86.31,86.31,86.3,86.31,7892.0,51.6415,51.6415,51.6355,51.6415,7892.0
2015-09-15 11:00:00,86.31,86.32,86.28,86.29,57646.0,51.6415,51.6475,51.6236,51.6295,57646.0
2015-09-15 11:05:00,86.3,86.3,86.28,86.29,15822.0,51.6355,51.6355,51.6236,51.6295,15822.0
2015-09-15 11:10:00,86.28,86.3,86.27,86.3,4908.0,51.6236,51.6355,51.6176,51.6355,4908.0
2015-09-15 11:15:00,86.29,86.3,86.27,86.29,10626.0,51.6295,51.6355,51.6176,51.6295,10626.0
2015-09-15 11:20:00,86.29,86.3,86.27,86.28,12999.0,51.6295,51.6355,51.6176,51.6236,12999.0
2015-09-15 11:25:00,86.28,86.29,86.27,86.28,9473.0,51.6236,51.6295,51.6176,51.6236,9473.0
2015-09-15 11:30:00,86.29,86.29,86.26,86.26,23744.0,51.6295,51.6295,51.6116,51.6116,23744.0
2015-09-15 11:35:00,86.27,86.29,86.26,86.27,12753.0,51.6176,51.6295,51.6116,51.6176,12753.0
2015-09-15 11:40:00,86.27,86.29,86.27,86.29,1848.0,51.6176,51.6295,51.6176,51.6295,1848.0
2015-09-15 11:45:00,86.29,86.3,86.28,86.3,3625.0,51.6295,51.6355,51.6236,51.6355,3625.0
2015-09-15 11:50:00,86.29,86.3,86.27,86.27,42430.0,51.6295,51.6355,51.6176,51.6176,42430.0
2015-09-15 11:55:00,86.28,86.28,86.27,86.27,4002.0,51.6236,51.6236,51.6176,51.6176,4002.0
2015-09-15 12:00:00,86.27,86.29,86.27,86.28,44132.0,51.6176,51.6295,51.6176,51.6236,44132.0
2015-09-15 12:05:00,86.28,86.29,86.27,86.29,2163.0,51.6236,51.6295,51.6176,51.6295,2163.0
2015-09-15 12:10:00,86.29,86.3,86.28,86.3,2894.0,51.6295,51.6355,51.6236,51.6355,2894.0
2015-09-15 12:15:00,86.3,86.33,86.3,86.31,51120.0,51.6355,51.6535,51.6355,51.6415,51120.0
2015-09-15 12:20:00,86.32,86.33,86.3,86.31,6281.0,51.6475,51.6535,51.6355,51.6415,6281.0
2015-09-15 12:25:00,86.31,86.32,86.29,86.3,11452.0,51.6415,51.6475,51.6295,51.6355,11452.0
2015-09-15 12:30:00,86.29,86.31,86.29,86.31,6712.0,51.6295,51.6415,51.6295,51.6415,6712.0
2015-09-15 12:35:00,86.31,86.31,86.29,86.3,35731.0,51.6415,51.6415,51.6295,51.6355,35731.0
2015-09-15 12:40:00,86.3,86.31,86.3,86.31,4833.0,51.6355,51.6415,51.6355,51.6415,4833.0
2015-09-15 12:45:00,86.31,86.32,86.3,86.32,16176.0,51.6415,51.6475,51.6355,51.6475,16176.0
2015-09-15 12:50:00,86.32,86.33,86.32,86.33,38750.0,51.6475,51.6535,51.6475,51.6535,38750.0
2015-09-15 12:55:00,86.33,86.33,86.32,86.33,49158.0,51.6535,51.6535,51.6475,51.6535,49158.0
2015-09-15 13:00:00,86.33,86.34,86.32,86.34,18247.0,51.6535,51.6595,51.6475,51.6595,18247.0
2015-09-15 13:05:00,86.34,86.34,86.33,86.34,9528.0,51.6595,51.6595,51.6535,51.6595,9528.0
2015-09-15 13:10:00,86.33,86.35,86.33,86.35,10669.0,51.6535,51.6654,51.6535,51.6654,10669.0
2015-09-15 13:15:00,86.34,86.36,86.34,86.35,52299.0,51.6595,51.6714,51.6595,51.6654,52299.0
2015-09-15 13:20:00,86.35,86.38,86.35,86.35,25754.0,51.6654,51.6834,51.6654,51.6654,25754.0
2015-09-15 13:25:00,86.36,86.39,86.35,86.35,49927.0,51.6714,51.6894,51.6654,51.6654,49927.0
2015-09-15 13:30:00,86.36,86.4,86.36,86.37,54926.0,51.6714,51.6954,51.6714,51.6774,54926.0
2015-09-15 13:35:00,86.38,86.4,86.37,86.39,43616.0,51.6834,51.6954,51.6774,51.6894,43616.0
2015-09-15 13:40:00,86.4,86.41,86.39,86.41,35686.0,51.6954,51.7013,51.6894,51.7013,35686.0
2015-09-15 13:45:00,86.41,86.41,86.39,86.39,5491.0,51.7013,51.7013,51.6894,51.6894,5491.0
2015-09-15 13:50:00,86.39,86.4,86.35,86.36,19515.0,51.6894,51.6954,51.6654,51.6714,19515.0
2015-09-15 13:55:00,86.35,86.37,86.35,86.37,13111.0,51.6654,51.6774,51.6654,51.6774,13111.0
2015-09-15 14:00:00,86.37,86.37,86.35,86.36,12023.0,51.6774,51.6774,51.6654,51.6714,12023.0
2015-09-15 14:05:00,86.36,86.38,86.36,86.38,2370.0,51.6714,51.6834,51.6714,51.6834,2370.0
2015-09-15 14:10:00,86.38,86.38,86.35,86.36,20568.0,51.6834,51.6834,51.6654,51.6714,20568.0
2015-09-15 14:15:00,86.36,86.36,86.35,86.36,6804.0,51.6714,51.6714,51.6654,51.6714,6804.0
2015-09-15 14:20:00,86.36,86.37,86.34,86.36,20298.0,51.6714,51.6774,51.6595,51.6714,20298.0
2015-09-15 14:25:00,86.36,86.38,86.35,86.37,5043.0,51.6714,51.6834,51.6654,51.6774,5043.0
2015-09-15 14:30:00,86.37,86.38,86.37,86.37,8961.0,51.6774,51.6834,51.6774,51.6774,8961.0
2015-09-15 14:35:00,86.38,86.38,86.36,86.37,27896.0,51.6834,51.6834,51.6714,51.6774,27896.0
2015-09-15 14:40:00,86.37,86.39,86.36,86.36,21886.0,51.6774,51.6894,51.6714,51.6714,21886.0
2015-09-15 14:45:00,86.37,86.38,86.36,86.38,27761.0,51.6774,51.6834,51.6714,51.6834,27761.0
2015-09-15 14:50:00,86.37,86.38,86.36,86.36,9557.0,51.6774,51.6834,51.6714,51.6714,9557.0
2015-09-15 14:55:00,86.37,86.38,86.36,86.38,13769.0,51.6774,51.6834,51.6714,51.6834,13769.0
2015-09-15 15:00:00,86.38,86.39,86.36,86.37,27572.0,51.6834,51.6894,51.6714,51.6774,27572.0
2015-09-15 15:05:00,86.38,86.38,86.35,86.35,34032.0,51.6834,51.6834,51.6654,51.6654,34032.0
2015-09-15 15:10:00,86.36,86.36,86.34,86.36,35692.0,51.6714,51.6714,51.6595,51.6714,35692.0
2015-09-15 15:15:00,86.36,86.38,86.35,86.37,27158.0,51.6714,51.6834,51.6654,51.6774,27158.0
2015-09-15 15:20:00,86.37,86.37,86.35,86.37,42405.0,51.6774,51.6774,51.6654,51.6774,42405.0
2015-09-15 15:25:00,86.37,86.37,86.34,86.36,64491.0,51.6774,51.6774,51.6595,51.6714,64491.0
2015-09-15 15:30:00,86.37,86.39,86.36,86.36,69179.0,51.6774,51.6894,51.6714,51.6714,69179.0
2015-09-15 15:35:00,86.36,86.36,86.32,86.34,309452.0,51.6714,51.6714,51.6475,51.6595,309452.0
2015-09-15 15:40:00,86.34,86.36,86.3,86.33,144548.0,51.6595,51.6714,51.6355,51.6535,144548.0
2015-09-15 15:45:00,86.34,86.35,86.32,86.34,149587.0,51.6595,51.6654,51.6475,51.6595,149587.0
2015-09-15 15:50:00,86.34,86.35,86.32,86.33,111977.0,51.6595,51.6654,51.6475,51.6535,111977.0
2015-09-15 15:55:00,86.33,86.36,86.31,86.35,442578.0,51.6535,51.6714,51.6415,51.6654,442578.0
2015-09-16 09:30:00,86.03,86.23,86.03,86.1,166036.0,51.474,51.5936,51.474,51.5159,166036.0
2015-09-16 09:35:00,86.09,86.1,86.06,86.09,61194.0,51.5099,51.5159,51.4919,51.5099,61194.0
2015-09-16 09:40:00,86.09,86.1,86.03,86.04,39377.0,51.5099,51.5159,51.474,51.48,39377.0
2015-09-16 09:45:00,86.03,86.04,86.0,86.0,39449.0,51.474,51.48,51.456,51.456,39449.0
2015-09-16 09:50:00,86.0,86.0,85.97,85.98,70074.0,51.456,51.456,51.4381,51.4441,70074.0
2015-09-16 09:55:00,85.98,85.98,85.97,85.97,22408.0,51.4441,51.4441,51.4381,51.4381,22408.0
2015-09-16 10:00:00,85.97,85.98,85.94,85.96,42646.0,51.4381,51.4441,51.4201,51.4321,42646.0
2015-09-16 10:05:00,85.95,86.0,85.95,86.0,145228.0,51.4261,51.456,51.4261,51.456,145228.0
2015-09-16 10:10:00,86.0,86.06,85.99,86.06,34516.0,51.456,51.4919,51.45,51.4919,34516.0
2015-09-16 10:15:00,86.06,86.07,86.03,86.04,114948.0,51.4919,51.4979,51.474,51.48,114948.0
2015-09-16 10:20:00,86.04,86.05,86.0,86.01,28150.0,51.48,51.4859,51.456,51.462,28150.0
2015-09-16 10:25:00,86.01,86.02,86.01,86.02,9715.0,51.462,51.468,51.462,51.468,9715.0
2015-09-16 10:30:00,86.02,86.02,86.0,86.01,15205.0,51.468,51.468,51.456,51.462,15205.0
2015-09-16 10:35:00,86.0,86.01,85.96,85.97,60555.0,51.456,51.462,51.4321,51.4381,60555.0
2015-09-16 10:40:00,85.98,85.98,85.94,85.96,41239.0,51.4441,51.4441,51.4201,51.4321,41239.0
2015-09-16 10:45:00,85.95,85.96,85.94,85.95,20241.0,51.4261,51.4321,51.4201,51.4261,20241.0
2015-09-16 10:50:00,85.95,85.98,85.94,85.98,29965.0,51.4261,51.4441,51.4201,51.4441,29965.0
2015-09-16 10:55:00,85.99,86.0,85.98,85.99,51525.0,51.45,51.456,51.4441,51.45,51525.0
2015-09-16 11:00:00,86.0,86.01,85.99,86.01,59149.0,51.456,51.462,51.45,51.462,59149.0
2015-09-16 11:05:00,86.01,86.06,86.0,86.06,39863.0,51.462,51.4919,51.456,51.4919,39863.0
2015-09-16 11:10:00,86.06,86.11,86.05,86.08,175849.0,51.4919,51.5218,51.4859,51.5039,175849.0
2015-09-16 11:15:00,86.08,86.08,86.06,86.08,50998.0,51.5039,51.5039,51.4919,51.5039,50998.0
2015-09-16 11:20:00,86.07,86.12,86.07,86.12,48895.0,51.4979,51.5278,51.4979,51.5278,48895.0
2015-09-16 11:25:00,86.11,86.12,86.09,86.09,13257.0,51.5218,51.5278,51.5099,51.5099,13257.0
2015-09-16 11:30:00,86.09,86.1,86.07,86.08,42280.0,51.5099,51.5159,51.4979,51.5039,42280.0
2015-09-16 11:35:00,86.09,86.09,86.07,86.07,44198.0,51.5099,51.5099,51.4979,51.4979,44198.0
2015-09-16 11:40:00,86.08,86.08,86.06,86.07,28830.0,51.5039,51.5039,51.4919,51.4979,28830.0
2015-09-16 11:45:00,86.07,86.08,86.07,86.08,6042.0,51.4979,51.5039,51.4979,51.5039,6042.0
2015-09-16 11:50:00,86.08,86.08,86.07,86.08,8498.0,51.5039,51.5039,51.4979,51.5039,8498.0
2015-09-16 11:55:00,86.08,86.1,86.07,86.09,219070.0,51.5039,51.5159,51.4979,51.5099,219070.0
2015-09-16 12:00:00,86.09,86.1,86.08,86.09,25203.0,51.5099,51.5159,51.5039,51.5099,25203.0
2015-09-16 12:05:00,86.09,86.11,86.09,86.11,36496.0,51.5099,51.5218,51.5099,51.5218,36496.0
2015-09-16 12:10:00,86.11,86.13,86.1,86.13,36513.0,51.5218,51.5338,51.5159,51.5338,36513.0
2015-09-16 12:15:00,86.13,86.15,86.12,86.15,30502.0,51.5338,51.5458,51.5278,51.5458,30502.0
2015-09-16 12:20:00,86.15,86.16,86.14,86.16,59289.0,51.5458,51.5518,51.5398,51.5518,59289.0
2015-09-16 12:25:00,86.16,86.16,86.12,86.13,30672.0,51.5518,51.5518,51.5278,51.5338,30672.0
2015-09-16 12:30:00,86.13,86.14,86.11,86.12,36107.0,51.5338,51.5398,51.5218,51.5278,36107.0
2015-09-16 12:35:00,86.12,86.14,86.11,86.14,25768.0,51.5278,51.5398,51.5218,51.5398,25768.0
2015-09-16 12:40:00,86.14,86.14,86.1,86.11,88598.0,51.5398,51.5398,51.5159,51.5218,88598.0
2015-09-16 12:45:00,86.12,86.13,86.11,86.11,23306.0,51.5278,51.5338,51.5218,51.5218,23306.0
2015-09-16 12:50:00,86.12,86.12,86.11,86.12,8568.0,51.5278,51.5278,51.5218,51.5278,8568.0
2015-09-16 12:55:00,86.11,86.14,86.11,86.14,16064.0,51.5218,51.5398,51.5218,51.5398,16064.0
2015-09-16 13:00:00,86.14,86.14,86.09,86.1,557465.0,51.5398,51.5398,51.5099,51.5159,557465.0
2015-09-16 13:05:00,86.11,86.11,86.09,86.11,18046.0,51.5218,51.5218,51.5099,51.5218,18046.0
2015-09-16 13:10:00,86.11,86.12,86.1,86.12,8088.0,51.5218,51.5278,51.5159,51.5278,8088.0
2015-09-16 13:15:00,86.11,86.13,86.11,86.12,56667.0,51.5218,51.5338,51.5218,51.5278,56667.0
2015-09-16 13:20:00,86.12,86.12,86.1,86.1,29522.0,51.5278,51.5278,51.5159,51.5159,29522.0
2015-09-16 13:25:00,86.1,86.11,86.06,86.06,36687.0,51.5159,51.5218,51.4919,51.4919,36687.0
2015-09-16 13:30:00,86.06,86.07,86.06,86.07,29075.0,51.4919,51.4979,51.4919,51.4979,29075.0
2015-09-16 13:35:00,86.06,86.07,86.06,86.07,40427.0,51.4919,51.4979,51.4919,51.4979,40427.0
2015-09-16 13:40:00,86.06,86.07,86.05,86.05,31408.0,51.4919,51.4979,51.4859,51.4859,31408.0
2015-09-16 13:45:00,86.05,86.05,86.03,86.03,49408.0,51.4859,51.4859,51.474,51.474,49408.0
2015-09-16 13:50:00,86.03,86.08,86.03,86.07,84423.0,51.474,51.5039,51.474,51.4979,84423.0
2015-09-16 13:55:00,86.07,86.08,86.06,86.08,11478.0,51.4979,51.5039,51.4919,51.5039,11478.0
2015-09-16 14:00:00,86.08,86.09,86.05,86.09,23673.0,51.5039,51.5099,51.4859,51.5099,23673.0
2015-09-16 14:05:00,86.09,86.09,86.05,86.06,44257.0,51.5099,51.5099,51.4859,51.4919,44257.0
2015-09-16 14:10:00,86.06,86.07,86.05,86.06,18426.0,51.4919,51.4979,51.4859,51.4919,18426.0
2015-09-16 14:15:00,86.07,86.08,86.06,86.07,158554.0,51.4979,51.5039,51.4919,51.4979,158554.0
2015-09-16 14:20:00,86.08,86.08,86.05,86.06,22910.0,51.5039,51.5039,51.4859,51.4919,22910.0
2015-09-16 14:25:00,86.06,86.07,86.05,86.07,17979.0,51.4919,51.4979,51.4859,51.4979,17979.0
2015-09-16 14:30:00,86.07,86.09,86.06,86.09,16784.0,51.4979,51.5099,51.4919,51.5099,16784.0
2015-09-16 14:35:00,86.09,86.09,86.06,86.06,14441.0,51.5099,51.5099,51.4919,51.4919,14441.0
2015-09-16 14:40:00,86.07,86.07,86.06,86.07,11007.0,51.4979,51.4979,51.4919,51.4979,11007.0
2015-09-16 14:45:00,86.06,86.12,86.06,86.12,77765.0,51.4919,51.5278,51.4919,51.5278,77765.0
2015-09-16 14:50:00,86.12,86.13,86.11,86.13,56153.0,51.5278,51.5338,51.5218,51.5338,56153.0
2015-09-16 14:55:00,86.12,86.13,86.11,86.11,83420.0,51.5278,51.5338,51.5218,51.5218,83420.0
2015-09-16 15:00:00,86.12,86.12,86.09,86.09,21858.0,51.5278,51.5278,51.5099,51.5099,21858.0
2015-09-16 15:05:00,86.1,86.11,86.09,86.1,15406.0,51.5159,51.5218,51.5099,51.5159,15406.0
2015-09-16 15:10:00,86.1,86.13,86.09,86.11,73893.0,51.5159,51.5338,51.5099,51.5218,73893.0
2015-09-16 15:15:00,86.12,86.14,86.11,86.12,19227.0,51.5278,51.5398,51.5218,51.5278,19227.0
2015-09-16 15:20:00,86.13,86.13,86.1,86.1,22616.0,51.5338,51.5338,51.5159,51.5159,22616.0
2015-09-16 15:25:00,86.11,86.11,86.08,86.09,31940.0,51.5218,51.5218,51.5039,51.5099,31940.0
2015-09-16 15:30:00,86.09,86.11,86.08,86.11,38943.0,51.5099,51.5218,51.5039,51.5218,38943.0
2015-09-16 15:35:00,86.11,86.13,86.1,86.13,35450.0,51.5218,51.5338,51.5159,51.5338,35450.0
2015-09-16 15:40:00,86.13,86.13,86.08,86.08,43213.0,51.5338,51.5338,51.5039,51.5039,43213.0
2015-09-16 15:45:00,86.08,86.09,86.04,86.05,141771.0,51.5039,51.5099,51.48,51.4859,141771.0
2015-09-16 15:50:00,86.05,86.05,86.01,86.04,154265.0,51.4859,51.4859,51.462,51.48,154265.0
2015-09-16 15:55:00,86.03,86.11,86.01,86.04,369539.0,51.474,51.5218,51.462,51.48,369539.0
2015-09-17 09:30:00,86.01,86.03,85.98,86.01,29737.0,51.462,51.474,51.4441,51.462,29737.0
2015-09-17 09:35:00,86.0,86.01,85.99,86.0,41669.0,51.456,51.462,51.45,51.456,41669.0
2015-09-17 09:40:00,86.0,86.01,85.98,86.01,10471.0,51.456,51.462,51.4441,51.462,10471.0
2015-09-17 09:45:00,86.01,86.05,86.0,86.03,134263.0,51.462,51.4859,51.456,51.474,134263.0
2015-09-17 09:50:00,86.03,86.05,86.02,86.03,51640.0,51.474,51.4859,51.468,51.474,51640.0
2015-09-17 09:55:00,86.03,86.05,86.03,86.04,23692.0,51.474,51.4859,51.474,51.48,23692.0
2015-09-17 10:00:00,86.04,86.05,86.02,86.05,13124.0,51.48,51.4859,51.468,51.4859,13124.0
2015-09-17 10:05:00,86.06,86.07,86.03,86.05,11486.0,51.4919,51.4979,51.474,51.4859,11486.0
2015-09-17 10:10:00,86.04,86.06,86.03,86.04,21045.0,51.48,51.4919,51.474,51.48,21045.0
2015-09-17 10:15:00,86.03,86.04,86.02,86.03,19284.0,51.474,51.48,51.468,51.474,19284.0
2015-09-17 10:20:00,86.03,86.04,86.02,86.03,13049.0,51.474,51.48,51.468,51.474,13049.0
2015-09-17 10:25:00,86.02,86.03,85.97,85.98,397275.0,51.468,51.474,51.4381,51.4441,397275.0
2015-09-17 10:30:00,85.98,85.98,85.95,85.95,16269.0,51.4441,51.4441,51.4261,51.4261,16269.0
2015-09-17 10:35:00,85.94,85.95,85.94,85.95,7840.0,51.4201,51.4261,51.4201,51.4261,7840.0
2015-09-17 10:40:00,85.95,85.97,85.92,85.92,22076.0,51.4261,51.4381,51.4082,51.4082,22076.0
2015-09-17 10:45:00,85.92,85.93,85.89,85.9,18287.0,51.4082,51.4141,51.3902,51.3962,18287.0
2015-09-17 10:50:00,85.9,85.9,85.89,85.9,4461.0,51.3962,51.3962,51.3902,51.3962,4461.0
2015-09-17 10:55:00,85.91,85.93,85.9,85.92,76562.0,51.4022,51.4141,51.3962,51.4082,76562.0
2015-09-17 11:00:00,85.92,85.94,85.91,85.91,51642.0,51.4082,51.4201,51.4022,51.4022,51642.0
2015-09-17 11:05:00,85.91,85.92,85.91,85.92,22055.0,51.4022,51.4082,51.4022,51.4082,22055.0
2015-09-17 11:10:00,85.92,85.92,85.91,85.91,23945.0,51.4082,51.4082,51.4022,51.4022,23945.0
2015-09-17 11:15:00,85.92,85.92,85.9,85.9,57611.0,51.4082,51.4082,51.3962,51.3962,57611.0
2015-09-17 11:20:00,85.9,85.91,85.87,85.88,63046.0,51.3962,51.4022,51.3782,51.3842,63046.0
2015-09-17 11:25:00,85.87,85.88,85.86,85.86,47262.0,51.3782,51.3842,51.3723,51.3723,47262.0
2015-09-17 11:30:00,85.87,85.87,85.85,85.87,9874.0,51.3782,51.3782,51.3663,51.3782,9874.0
2015-09-17 11:35:00,85.86,85.9,85.86,85.88,20555.0,51.3723,51.3962,51.3723,51.3842,20555.0
2015-09-17 11:40:00,85.88,85.92,85.88,85.9,20636.0,51.3842,51.4082,51.3842,51.3962,20636.0
2015-09-17 11:45:00,85.9,85.91,85.9,85.9,6678.0,51.3962,51.4022,51.3962,51.3962,6678.0
2015-09-17 11:50:00,85.89,85.9,85.89,85.9,5504.0,51.3902,51.3962,51.3902,51.3962,5504.0
2015-09-17 11:55:00,85.9,85.92,85.9,85.92,36224.0,51.3962,51.4082,51.3962,51.4082,36224.0
2015-09-17 12:00:00,85.92,85.92,85.9,85.91,60812.0,51.4082,51.4082,51.3962,51.4022,60812.0
2015-09-17 12:05:00,85.91,85.94,85.9,85.93,45326.0,51.4022,51.4201,51.3962,51.4141,45326.0
2015-09-17 12:10:00,85.92,85.94,85.92,85.94,34506.0,51.4082,51.4201,51.4082,51.4201,34506.0
2015-09-17 12:15:00,85.94,85.97,85.93,85.94,32902.0,51.4201,51.4381,51.4141,51.4201,32902.0
2015-09-17 12:20:00,85.94,85.95,85.93,85.94,42228.0,51.4201,51.4261,51.4141,51.4201,42228.0
2015-09-17 12:25:00,85.94,85.95,85.93,85.93,26999.0,51.4201,51.4261,51.4141,51.4141,26999.0
2015-09-17 12:30:00,85.93,85.95,85.92,85.94,81616.0,51.4141,51.4261,51.4082,51.4201,81616.0
2015-09-17 12:35:00,85.95,85.95,85.93,85.93,32552.0,51.4261,51.4261,51.4141,51.4141,32552.0
2015-09-17 12:40:00,85.93,85.94,85.93,85.94,4803.0,51.4141,51.4201,51.4141,51.4201,4803.0
2015-09-17 12:45:00,85.94,85.94,85.93,85.93,59330.0,51.4201,51.4201,51.4141,51.4141,59330.0
2015-09-17 12:50:00,85.94,85.95,85.94,85.95,27972.0,51.4201,51.4261,51.4201,51.4261,27972.0
2015-09-17 12:55:00,85.95,86.01,85.95,86.0,19430.0,51.4261,51.462,51.4261,51.456,19430.0
2015-09-17 13:00:00,86.01,86.01,85.99,86.0,25754.0,51.462,51.462,51.45,51.456,25754.0
2015-09-17 13:05:00,85.99,86.01,85.98,86.0,36080.0,51.45,51.462,51.4441,51.456,36080.0
2015-09-17 13:10:00,86.0,86.0,85.97,86.0,8875.0,51.456,51.456,51.4381,51.456,8875.0
2015-09-17 13:15:00,86.0,86.02,85.99,86.02,16349.0,51.456,51.468,51.45,51.468,16349.0
2015-09-17 13:20:00,86.02,86.05,86.0,86.0,45097.0,51.468,51.4859,51.456,51.456,45097.0
2015-09-17 13:25:00,86.01,86.03,86.0,86.02,24522.0,51.462,51.474,51.456,51.468,24522.0
2015-09-17 13:30:00,86.02,86.04,86.01,86.04,24146.0,51.468,51.48,51.462,51.48,24146.0
2015-09-17 13:35:00,86.04,86.05,86.01,86.04,30100.0,51.48,51.4859,51.462,51.48,30100.0
2015-09-17 13:40:00,86.03,86.04,86.02,86.03,18073.0,51.474,51.48,51.468,51.474,18073.0
2015-09-17 13:45:00,86.03,86.04,86.02,86.04,24670.0,51.474,51.48,51.468,51.48,24670.0
2015-09-17 13:50:00,86.04,86.07,86.03,86.07,32366.0,51.48,51.4979,51.474,51.4979,32366.0
2015-09-17 13:55:00,86.08,86.08,85.94,86.0,43861.0,51.5039,51.5039,51.4201,51.456,43861.0
2015-09-17 14:00:00,86.0,86.23,86.0,86.07,225523.0,51.456,51.5936,51.456,51.4979,225523.0
2015-09-17 14:05:00,86.09,86.22,86.07,86.17,366888.0,51.5099,51.5877,51.4979,51.5577,366888.0
2015-09-17 14:10:00,86.17,86.27,86.15,86.26,257028.0,51.5577,51.6176,51.5458,51.6116,257028.0
2015-09-17 14:15:00,86.26,86.28,86.21,86.24,136247.0,51.6116,51.6236,51.5817,51.5996,136247.0
2015-09-17 14:20:00,86.23,86.25,86.19,86.25,91917.0,51.5936,51.6056,51.5697,51.6056,91917.0
2015-09-17 14:25:00,86.24,86.25,86.21,86.21,51005.0,51.5996,51.6056,51.5817,51.5817,51005.0
2015-09-17 14:30:00,86.22,86.23,86.18,86.21,91282.0,51.5877,51.5936,51.5637,51.5817,91282.0
2015-09-17 14:35:00,86.2,86.25,86.19,86.24,46560.0,51.5757,51.6056,51.5697,51.5996,46560.0
2015-09-17 14:40:00,86.25,86.33,86.22,86.33,163653.0,51.6056,51.6535,51.5877,51.6535,163653.0
2015-09-17 14:45:00,86.33,86.39,86.33,86.39,279413.0,51.6535,51.6894,51.6535,51.6894,279413.0
2015-09-17 14:50:00,86.39,86.41,86.36,86.37,63717.0,51.6894,51.7013,51.6714,51.6774,63717.0
2015-09-17 14:55:00,86.37,86.37,86.33,86.34,40032.0,51.6774,51.6774,51.6535,51.6595,40032.0
2015-09-17 15:00:00,86.34,86.36,86.25,86.25,157840.0,51.6595,51.6714,51.6056,51.6056,157840.0
2015-09-17 15:05:00,86.26,86.3,86.24,86.26,471755.0,51.6116,51.6355,51.5996,51.6116,471755.0
2015-09-17 15:10:00,86.26,86.28,86.22,86.22,93892.0,51.6116,51.6236,51.5877,51.5877,93892.0
2015-09-17 15:15:00,86.21,86.29,86.19,86.25,147820.0,51.5817,51.6295,51.5697,51.6056,147820.0
2015-09-17 15:20:00,86.23,86.25,86.12,86.21,164880.0,51.5936,51.6056,51.5278,51.5817,164880.0
2015-09-17 15:25:00,86.2,86.28,86.15,86.26,150036.0,51.5757,51.6236,51.5458,51.6116,150036.0
2015-09-17 15:30:00,86.26,86.31,86.21,86.3,103831.0,51.6116,51.6415,51.5817,51.6355,103831.0
2015-09-17 15:35:00,86.29,86.29,86.2,86.27,104929.0,51.6295,51.6295,51.5757,51.6176,104929.0
2015-09-17 15:40:00,86.27,86.3,86.23,86.26,148289.0,51.6176,51.6355,51.5936,51.6116,148289.0
2015-09-17 15:45:00,86.25,86.3,86.24,86.3,161696.0,51.6056,51.6355,51.5996,51.6355,161696.0
2015-09-17 15:50:00,86.29,86.3,86.15,86.16,214829.0,51.6295,51.6355,51.5458,51.5518,214829.0
2015-09-17 15:55:00,86.15,86.18,86.09,86.1,396591.0,51.5458,51.5637,51.5099,51.5159,396591.0
2015-09-18 09:30:00,85.84,86.05,85.84,85.94,102621.0,51.3603,51.4859,51.3603,51.4201,102621.0
2015-09-18 09:35:00,85.95,85.95,85.9,85.9,102489.0,51.4261,51.4261,51.3962,51.3962,102489.0
2015-09-18 09:40:00,85.91,85.95,85.9,85.92,92107.0,51.4022,51.4261,51.3962,51.4082,92107.0
2015-09-18 09:45:00,85.93,85.94,85.88,85.88,215988.0,51.4141,51.4201,51.3842,51.3842,215988.0
2015-09-18 09:50:00,85.88,85.93,85.88,85.92,141840.0,51.3842,51.4141,51.3842,51.4082,141840.0
2015-09-18 09:55:00,85.93,85.95,85.92,85.94,101998.0,51.4141,51.4261,51.4082,51.4201,101998.0
2015-09-18 10:00:00,85.95,85.97,85.91,85.96,87732.0,51.4261,51.4381,51.4022,51.4321,87732.0
2015-09-18 10:05:00,85.95,86.0,85.95,86.0,173582.0,51.4261,51.456,51.4261,51.456,173582.0
2015-09-18 10:10:00,86.0,86.0,85.95,85.96,40849.0,51.456,51.456,51.4261,51.4321,40849.0
2015-09-18 10:15:00,85.97,85.97,85.92,85.93,31195.0,51.4381,51.4381,51.4082,51.4141,31195.0
2015-09-18 10:20:00,85.94,85.96,85.94,85.96,46863.0,51.4201,51.4321,51.4201,51.4321,46863.0
2015-09-18 10:25:00,85.96,85.99,85.96,85.98,47209.0,51.4321,51.45,51.4321,51.4441,47209.0
2015-09-18 10:30:00,85.98,85.98,85.96,85.97,23999.0,51.4441,51.4441,51.4321,51.4381,23999.0
2015-09-18 10:35:00,85.97,85.97,85.92,85.93,65119.0,51.4381,51.4381,51.4082,51.4141,65119.0
2015-09-18 10:40:00,85.94,85.94,85.93,85.94,42040.0,51.4201,51.4201,51.4141,51.4201,42040.0
2015-09-18 10:45:00,85.94,85.96,85.93,85.95,46042.0,51.4201,51.4321,51.4141,51.4261,46042.0
2015-09-18 10:50:00,85.96,85.98,85.95,85.95,51821.0,51.4321,51.4441,51.4261,51.4261,51821.0
2015-09-18 10:55:00,85.96,85.96,85.94,85.95,42622.0,51.4321,51.4321,51.4201,51.4261,42622.0
2015-09-18 11:00:00,85.96,85.97,85.94,85.95,45737.0,51.4321,51.4381,51.4201,51.4261,45737.0
2015-09-18 11:05:00,85.95,85.98,85.94,85.96,27911.0,51.4261,51.4441,51.4201,51.4321,27911.0
2015-09-18 11:10:00,85.97,85.98,85.96,85.98,25901.0,51.4381,51.4441,51.4321,51.4441,25901.0
2015-09-18 11:15:00,85.98,85.98,85.94,85.96,34517.0,51.4441,51.4441,51.4201,51.4321,34517.0
2015-09-18 11:20:00,85.96,85.98,85.95,85.98,16821.0,51.4321,51.4441,51.4261,51.4441,16821.0
2015-09-18 11:25:00,85.98,85.99,85.97,85.97,39456.0,51.4441,51.45,51.4381,51.4381,39456.0
2015-09-18 11:30:00,85.97,85.97,85.95,85.95,47256.0,51.4381,51.4381,51.4261,51.4261,47256.0
2015-09-18 11:35:00,85.95,85.97,85.95,85.97,33418.0,51.4261,51.4381,51.4261,51.4381,33418.0
2015-09-18 11:40:00,85.97,85.98,85.95,85.98,21000.0,51.4381,51.4441,51.4261,51.4441,21000.0
2015-09-18 11:45:00,85.98,86.0,85.97,86.0,67120.0,51.4441,51.456,51.4381,51.456,67120.0
2015-09-18 11:50:00,86.0,86.0,85.98,85.98,40855.0,51.456,51.456,51.4441,51.4441,40855.0
2015-09-18 11:55:00,85.98,86.0,85.98,86.0,17691.0,51.4441,51.456,51.4441,51.456,17691.0
2015-09-18 12:00:00,86.0,86.01,85.97,85.97,50315.0,51.456,51.462,51.4381,51.4381,50315.0
2015-09-18 12:05:00,85.98,85.98,85.94,85.95,45107.0,51.4441,51.4441,51.4201,51.4261,45107.0
2015-09-18 12:10:00,85.94,85.94,85.92,85.93,103511.0,51.4201,51.4201,51.4082,51.4141,103511.0
2015-09-18 12:15:00,85.93,85.93,85.89,85.91,61581.0,51.4141,51.4141,51.3902,51.4022,61581.0
2015-09-18 12:20:00,85.91,85.91,85.89,85.89,55191.0,51.4022,51.4022,51.3902,51.3902,55191.0
2015-09-18 12:25:00,85.9,85.9,85.85,85.86,140584.0,51.3962,51.3962,51.3663,51.3723,140584.0
2015-09-18 12:30:00,85.86,85.87,85.85,85.86,57902.0,51.3723,51.3782,51.3663,51.3723,57902.0
2015-09-18 12:35:00,85.86,85.88,85.85,85.87,91707.0,51.3723,51.3842,51.3663,51.3782,91707.0
2015-09-18 12:40:00,85.88,85.88,85.85,85.86,124243.0,51.3842,51.3842,51.3663,51.3723,124243.0
2015-09-18 12:45:00,85.86,85.86,85.85,85.85,13599.0,51.3723,51.3723,51.3663,51.3663,13599.0
2015-09-18 12:50:00,85.86,85.88,85.84,85.88,304488.0,51.3723,51.3842,51.3603,51.3842,304488.0
2015-09-18 12:55:00,85.88,85.88,85.86,85.88,84526.0,51.3842,51.3842,51.3723,51.3842,84526.0
2015-09-18 13:00:00,85.88,85.9,85.85,85.9,44560.0,51.3842,51.3962,51.3663,51.3962,44560.0
2015-09-18 13:05:00,85.9,85.91,85.88,85.91,55231.0,51.3962,51.4022,51.3842,51.4022,55231.0
2015-09-18 13:10:00,85.91,85.92,85.9,85.92,36331.0,51.4022,51.4082,51.3962,51.4082,36331.0
2015-09-18 13:15:00,85.92,85.95,85.91,85.94,138558.0,51.4082,51.4261,51.4022,51.4201,138558.0
2015-09-18 13:20:00,85.93,85.94,85.89,85.89,152242.0,51.4141,51.4201,51.3902,51.3902,152242.0
2015-09-18 13:25:00,85.89,85.92,85.89,85.92,68456.0,51.3902,51.4082,51.3902,51.4082,68456.0
2015-09-18 13:30:00,85.91,85.92,85.9,85.92,14116.0,51.4022,51.4082,51.3962,51.4082,14116.0
2015-09-18 13:35:00,85.92,85.92,85.88,85.88,26668.0,51.4082,51.4082,51.3842,51.3842,26668.0
2015-09-18 13:40:00,85.88,85.92,85.88,85.92,73704.0,51.3842,51.4082,51.3842,51.4082,73704.0
2015-09-18 13:45:00,85.92,85.92,85.9,85.9,18463.0,51.4082,51.4082,51.3962,51.3962,18463.0
2015-09-18 13:50:00,85.9,85.91,85.89,85.89,48518.0,51.3962,51.4022,51.3902,51.3902,48518.0
2015-09-18 13:55:00,85.89,85.9,85.87,85.87,55506.0,51.3902,51.3962,51.3782,51.3782,55506.0
2015-09-18 14:00:00,85.87,85.88,85.85,85.88,56973.0,51.3782,51.3842,51.3663,51.3842,56973.0
2015-09-18 14:05:00,85.88,85.89,85.87,85.89,87522.0,51.3842,51.3902,51.3782,51.3902,87522.0
2015-09-18 14:10:00,85.88,85.89,85.87,85.88,56428.0,51.3842,51.3902,51.3782,51.3842,56428.0
2015-09-18 14:15:00,85.88,85.88,85.8,85.81,92365.0,51.3842,51.3842,51.3364,51.3423,92365.0
2015-09-18 14:20:00,85.81,85.84,85.8,85.83,110648.0,51.3423,51.3603,51.3364,51.3543,110648.0
2015-09-18 14:25:00,85.83,85.83,85.82,85.83,74209.0,51.3543,51.3543,51.3483,51.3543,74209.0
2015-09-18 14:30:00,85.83,85.83,85.79,85.8,163831.0,51.3543,51.3543,51.3304,51.3364,163831.0
2015-09-18 14:35:00,85.81,85.81,85.79,85.8,94234.0,51.3423,51.3423,51.3304,51.3364,94234.0
2015-09-18 14:40:00,85.8,85.84,85.79,85.84,114145.0,51.3364,51.3603,51.3304,51.3603,114145.0
2015-09-18 14:45:00,85.84,85.85,85.82,85.83,184790.0,51.3603,51.3663,51.3483,51.3543,184790.0
2015-09-18 14:50:00,85.83,85.83,85.79,85.8,81721.0,51.3543,51.3543,51.3304,51.3364,81721.0
2015-09-18 14:55:00,85.8,85.83,85.79,85.79,101637.0,51.3364,51.3543,51.3304,51.3304,101637.0
2015-09-18 15:00:00,85.8,85.84,85.79,85.83,61105.0,51.3364,51.3603,51.3304,51.3543,61105.0
2015-09-18 15:05:00,85.83,85.88,85.82,85.84,72763.0,51.3543,51.3842,51.3483,51.3603,72763.0
2015-09-18 15:10:00,85.85,85.88,85.85,85.87,47954.0,51.3663,51.3842,51.3663,51.3782,47954.0
2015-09-18 15:15:00,85.86,85.88,85.86,85.88,134150.0,51.3723,51.3842,51.3723,51.3842,134150.0
2015-09-18 15:20:00,85.88,85.89,85.84,85.85,118889.0,51.3842,51.3902,51.3603,51.3663,118889.0
2015-09-18 15:25:00,85.85,85.85,85.81,85.82,186883.0,51.3663,51.3663,51.3423,51.3483,186883.0
2015-09-18 15:30:00,85.82,85.83,85.77,85.78,218357.0,51.3483,51.3543,51.3184,51.3244,218357.0
2015-09-18 15:35:00,85.78,85.78,85.75,85.77,249434.0,51.3244,51.3244,51.3064,51.3184,249434.0
2015-09-18 15:40:00,85.77,85.77,85.7,85.7,372862.0,51.3184,51.3184,51.2765,51.2765,372862.0
2015-09-18 15:45:00,85.7,85.76,85.69,85.75,445883.0,51.2765,51.3124,51.2705,51.3064,445883.0
2015-09-18 15:50:00,85.75,85.81,85.72,85.78,566348.0,51.3064,51.3423,51.2885,51.3244,566348.0
2015-09-18 15:55:00,85.78,85.86,85.72,85.84,781316.0,51.3244,51.3723,51.2885,51.3603,781316.0
2015-09-21 09:30:00,85.86,85.89,85.8,85.8,23460.0,51.3723,51.3902,51.3364,51.3364,23460.0
2015-09-21 09:35:00,85.82,85.88,85.81,85.84,60840.0,51.3483,51.3842,51.3423,51.3603,60840.0
2015-09-21 09:40:00,85.84,85.88,85.83,85.86,52106.0,51.3603,51.3842,51.3543,51.3723,52106.0
2015-09-21 09:45:00,85.86,85.9,85.85,85.88,44004.0,51.3723,51.3962,51.3663,51.3842,44004.0
2015-09-21 09:50:00,85.88,85.9,85.87,85.88,28782.0,51.3842,51.3962,51.3782,51.3842,28782.0
2015-09-21 09:55:00,85.88,85.89,85.85,85.85,44557.0,51.3842,51.3902,51.3663,51.3663,44557.0
2015-09-21 10:00:00,85.86,85.86,85.84,85.84,82255.0,51.3723,51.3723,51.3603,51.3603,82255.0
2015-09-21 10:05:00,85.84,85.85,85.84,85.84,28680.0,51.3603,51.3663,51.3603,51.3603,28680.0
2015-09-21 10:10:00,85.84,85.86,85.84,85.86,74313.0,51.3603,51.3723,51.3603,51.3723,74313.0
2015-09-21 10:15:00,85.85,85.89,85.85,85.88,31277.0,51.3663,51.3902,51.3663,51.3842,31277.0
2015-09-21 10:20:00,85.88,85.9,85.85,85.86,62360.0,51.3842,51.3962,51.3663,51.3723,62360.0
2015-09-21 10:25:00,85.87,85.87,85.84,85.84,14426.0,51.3782,51.3782,51.3603,51.3603,14426.0
2015-09-21 10:30:00,85.85,85.89,85.85,85.89,20272.0,51.3663,51.3902,51.3663,51.3902,20272.0
2015-09-21 10:35:00,85.89,85.9,85.86,85.87,91974.0,51.3902,51.3962,51.3723,51.3782,91974.0
2015-09-21 10:40:00,85.87,85.88,85.86,85.86,11450.0,51.3782,51.3842,51.3723,51.3723,11450.0
2015-09-21 10:45:00,85.86,85.89,85.84,85.88,45657.0,51.3723,51.3902,51.3603,51.3842,45657.0
2015-09-21 10:50:00,85.88,85.89,85.87,85.88,12561.0,51.3842,51.3902,51.3782,51.3842,12561.0
2015-09-21 10:55:00,85.88,85.88,85.87,85.87,6488.0,51.3842,51.3842,51.3782,51.3782,6488.0
2015-09-21 11:00:00,85.88,85.88,85.83,85.84,40055.0,51.3842,51.3842,51.3543,51.3603,40055.0
2015-09-21 11:05:00,85.84,85.85,85.83,85.84,13666.0,51.3603,51.3663,51.3543,51.3603,13666.0
2015-09-21 11:10:00,85.84,85.86,85.84,85.85,15578.0,51.3603,51.3723,51.3603,51.3663,15578.0
2015-09-21 11:15:00,85.85,85.86,85.85,85.85,5333.0,51.3663,51.3723,51.3663,51.3663,5333.0
2015-09-21 11:20:00,85.85,85.86,85.84,85.84,13432.0,51.3663,51.3723,51.3603,51.3603,13432.0
2015-09-21 11:25:00,85.85,85.85,85.81,85.82,171048.0,51.3663,51.3663,51.3423,51.3483,171048.0
2015-09-21 11:30:00,85.81,85.83,85.81,85.81,144138.0,51.3423,51.3543,51.3423,51.3423,144138.0
2015-09-21 11:35:00,85.81,85.82,85.81,85.81,23399.0,51.3423,51.3483,51.3423,51.3423,23399.0
2015-09-21 11:40:00,85.82,85.83,85.81,85.81,47169.0,51.3483,51.3543,51.3423,51.3423,47169.0
2015-09-21 11:45:00,85.82,85.82,85.8,85.81,210579.0,51.3483,51.3483,51.3364,51.3423,210579.0
2015-09-21 11:50:00,85.81,85.83,85.81,85.81,73760.0,51.3423,51.3543,51.3423,51.3423,73760.0
2015-09-21 11:55:00,85.81,85.81,85.79,85.8,31845.0,51.3423,51.3423,51.3304,51.3364,31845.0
2015-09-21 12:00:00,85.8,85.81,85.78,85.78,54983.0,51.3364,51.3423,51.3244,51.3244,54983.0
2015-09-21 12:05:00,85.78,85.78,85.75,85.77,73642.0,51.3244,51.3244,51.3064,51.3184,73642.0
2015-09-21 12:10:00,85.77,85.78,85.76,85.77,93352.0,51.3184,51.3244,51.3124,51.3184,93352.0
2015-09-21 12:15:00,85.77,85.78,85.75,85.77,166104.0,51.3184,51.3244,51.3064,51.3184,166104.0
2015-09-21 12:20:00,85.76,85.79,85.76,85.78,232477.0,51.3124,51.3304,51.3124,51.3244,232477.0
2015-09-21 12:25:00,85.78,85.78,85.77,85.78,62298.0,51.3244,51.3244,51.3184,51.3244,62298.0
2015-09-21 12:30:00,85.78,85.79,85.77,85.78,66058.0,51.3244,51.3304,51.3184,51.3244,66058.0
2015-09-21 12:35:00,85.78,85.79,85.76,85.77,72881.0,51.3244,51.3304,51.3124,51.3184,72881.0
2015-09-21 12:40:00,85.76,85.77,85.74,85.75,165471.0,51.3124,51.3184,51.3005,51.3064,165471.0
2015-09-21 12:45:00,85.74,85.75,85.74,85.74,8989.0,51.3005,51.3064,51.3005,51.3005,8989.0
2015-09-21 12:50:00,85.74,85.75,85.69,85.69,158906.0,51.3005,51.3064,51.2705,51.2705,158906.0
2015-09-21 12:55:00,85.69,85.7,85.67,85.69,103754.0,51.2705,51.2765,51.2586,51.2705,103754.0
2015-09-21 13:00:00,85.69,85.7,85.68,85.69,44186.0,51.2705,51.2765,51.2646,51.2705,44186.0
2015-09-21 13:05:00,85.69,85.71,85.69,85.7,168322.0,51.2705,51.2825,51.2705,51.2765,168322.0
2015-09-21 13:10:00,85.7,85.71,85.69,85.7,102376.0,51.2765,51.2825,51.2705,51.2765,102376.0
2015-09-21 13:15:00,85.69,85.72,85.69,85.71,127396.0,51.2705,51.2885,51.2705,51.2825,127396.0
2015-09-21 13:20:00,85.71,85.72,85.7,85.71,97915.0,51.2825,51.2885,51.2765,51.2825,97915.0
2015-09-21 13:25:00,85.7,85.73,85.7,85.73,122740.0,51.2765,51.2945,51.2765,51.2945,122740.0
2015-09-21 13:30:00,85.73,85.73,85.71,85.72,64514.0,51.2945,51.2945,51.2825,51.2885,64514.0
2015-09-21 13:35:00,85.72,85.75,85.71,85.75,216873.0,51.2885,51.3064,51.2825,51.3064,216873.0
2015-09-21 13:40:00,85.75,85.78,85.74,85.78,73652.0,51.3064,51.3244,51.3005,51.3244,73652.0
2015-09-21 13:45:00,85.77,85.78,85.76,85.77,44702.0,51.3184,51.3244,51.3124,51.3184,44702.0
2015-09-21 13:50:00,85.77,85.78,85.74,85.75,39177.0,51.3184,51.3244,51.3005,51.3064,39177.0
2015-09-21 13:55:00,85.76,85.76,85.72,85.73,91700.0,51.3124,51.3124,51.2885,51.2945,91700.0
2015-09-21 14:00:00,85.73,85.75,85.72,85.74,22496.0,51.2945,51.3064,51.2885,51.3005,22496.0
2015-09-21 14:05:00,85.73,85.74,85.73,85.73,12208.0,51.2945,51.3005,51.2945,51.2945,12208.0
2015-09-21 14:10:00,85.74,85.74,85.71,85.73,48868.0,51.3005,51.3005,51.2825,51.2945,48868.0
2015-09-21 14:15:00,85.73,85.75,85.72,85.73,61793.0,51.2945,51.3064,51.2885,51.2945,61793.0
2015-09-21 14:20:00,85.73,85.75,85.72,85.74,35642.0,51.2945,51.3064,51.2885,51.3005,35642.0
2015-09-21 14:25:00,85.73,85.75,85.73,85.74,24323.0,51.2945,51.3064,51.2945,51.3005,24323.0
2015-09-21 14:30:00,85.73,85.75,85.72,85.74,28569.0,51.2945,51.3064,51.2885,51.3005,28569.0
2015-09-21 14:35:00,85.75,85.75,85.74,85.75,22844.0,51.3064,51.3064,51.3005,51.3064,22844.0
2015-09-21 14:40:00,85.75,85.75,85.74,85.75,33969.0,51.3064,51.3064,51.3005,51.3064,33969.0
2015-09-21 14:45:00,85.75,85.75,85.72,85.73,78911.0,51.3064,51.3064,51.2885,51.2945,78911.0
2015-09-21 14:50:00,85.73,85.77,85.72,85.77,76247.0,51.2945,51.3184,51.2885,51.3184,76247.0
2015-09-21 14:55:00,85.77,85.78,85.76,85.78,107346.0,51.3184,51.3244,51.3124,51.3244,107346.0
2015-09-21 15:00:00,85.78,85.78,85.74,85.74,120172.0,51.3244,51.3244,51.3005,51.3005,120172.0
2015-09-21 15:05:00,85.75,85.75,85.72,85.73,140874.0,51.3064,51.3064,51.2885,51.2945,140874.0
2015-09-21 15:10:00,85.73,85.74,85.71,85.73,190463.0,51.2945,51.3005,51.2825,51.2945,190463.0
2015-09-21 15:15:00,85.74,85.77,85.73,85.74,116909.0,51.3005,51.3184,51.2945,51.3005,116909.0
2015-09-21 15:20:00,85.75,85.75,85.73,85.73,62231.0,51.3064,51.3064,51.2945,51.2945,62231.0
2015-09-21 15:25:00,85.74,85.74,85.72,85.72,60015.0,51.3005,51.3005,51.2885,51.2885,60015.0
2015-09-21 15:30:00,85.73,85.73,85.69,85.69,83485.0,51.2945,51.2945,51.2705,51.2705,83485.0
2015-09-21 15:35:00,85.7,85.71,85.69,85.7,109853.0,51.2765,51.2825,51.2705,51.2765,109853.0
2015-09-21 15:40:00,85.7,85.7,85.64,85.64,154726.0,51.2765,51.2765,51.2406,51.2406,154726.0
2015-09-21 15:45:00,85.64,85.66,85.63,85.65,287338.0,51.2406,51.2526,51.2346,51.2466,287338.0
2015-09-21 15:50:00,85.65,85.66,85.61,85.62,451456.0,51.2466,51.2526,51.2227,51.2287,451456.0
2015-09-21 15:55:00,85.61,85.69,85.61,85.69,562066.0,51.2227,51.2705,51.2227,51.2705,562066.0
2015-09-22 09:30:00,85.35,85.36,85.21,85.23,67936.0,51.0671,51.0731,50.9833,50.9953,67936.0
2015-09-22 09:35:00,85.23,85.32,85.23,85.29,59011.0,50.9953,51.0492,50.9953,51.0312,59011.0
2015-09-22 09:40:00,85.28,85.31,85.24,85.24,120261.0,51.0252,51.0432,51.0013,51.0013,120261.0
2015-09-22 09:45:00,85.24,85.25,85.2,85.21,137364.0,51.0013,51.0073,50.9774,50.9833,137364.0
2015-09-22 09:50:00,85.2,85.22,85.19,85.2,88676.0,50.9774,50.9893,50.9714,50.9774,88676.0
2015-09-22 09:55:00,85.2,85.25,85.2,85.23,120906.0,50.9774,51.0073,50.9774,50.9953,120906.0
2015-09-22 10:00:00,85.24,85.28,85.23,85.28,109288.0,51.0013,51.0252,50.9953,51.0252,109288.0
2015-09-22 10:05:00,85.28,85.28,85.21,85.23,104092.0,51.0252,51.0252,50.9833,50.9953,104092.0
2015-09-22 10:10:00,85.23,85.23,85.19,85.2,46165.0,50.9953,50.9953,50.9714,50.9774,46165.0
2015-09-22 10:15:00,85.21,85.21,85.17,85.17,70000.0,50.9833,50.9833,50.9594,50.9594,70000.0
2015-09-22 10:20:00,85.18,85.2,85.14,85.2,111770.0,50.9654,50.9774,50.9415,50.9774,111770.0
2015-09-22 10:25:00,85.2,85.2,85.15,85.18,38221.0,50.9774,50.9774,50.9474,50.9654,38221.0
2015-09-22 10:30:00,85.17,85.18,85.11,85.12,190340.0,50.9594,50.9654,50.9235,50.9295,190340.0
2015-09-22 10:35:00,85.12,85.14,85.11,85.14,37285.0,50.9295,50.9415,50.9235,50.9415,37285.0
2015-09-22 10:40:00,85.14,85.14,85.1,85.11,76648.0,50.9415,50.9415,50.9175,50.9235,76648.0
2015-09-22 10:45:00,85.11,85.11,85.1,85.11,18752.0,50.9235,50.9235,50.9175,50.9235,18752.0
2015-09-22 10:50:00,85.11,85.15,85.1,85.14,34815.0,50.9235,50.9474,50.9175,50.9415,34815.0
2015-09-22 10:55:00,85.14,85.16,85.13,85.16,36022.0,50.9415,50.9534,50.9355,50.9534,36022.0
2015-09-22 11:00:00,85.16,85.17,85.14,85.17,28850.0,50.9534,50.9594,50.9415,50.9594,28850.0
2015-09-22 11:05:00,85.17,85.19,85.15,85.17,71060.0,50.9594,50.9714,50.9474,50.9594,71060.0
2015-09-22 11:10:00,85.17,85.21,85.16,85.2,229149.0,50.9594,50.9833,50.9534,50.9774,229149.0
2015-09-22 11:15:00,85.2,85.22,85.18,85.2,64110.0,50.9774,50.9893,50.9654,50.9774,64110.0
2015-09-22 11:20:00,85.2,85.22,85.18,85.19,162024.0,50.9774,50.9893,50.9654,50.9714,162024.0
2015-09-22 11:25:00,85.19,85.19,85.14,85.16,287049.0,50.9714,50.9714,50.9415,50.9534,287049.0
2015-09-22 11:30:00,85.16,85.17,85.13,85.16,91356.0,50.9534,50.9594,50.9355,50.9534,91356.0
2015-09-22 11:35:00,85.16,85.16,85.15,85.15,52441.0,50.9534,50.9534,50.9474,50.9474,52441.0
2015-09-22 11:40:00,85.15,85.19,85.15,85.18,109827.0,50.9474,50.9714,50.9474,50.9654,109827.0
2015-09-22 11:45:00,85.18,85.21,85.17,85.2,32424.0,50.9654,50.9833,50.9594,50.9774,32424.0
2015-09-22 11:50:00,85.2,85.21,85.19,85.2,13010.0,50.9774,50.9833,50.9714,50.9774,13010.0
2015-09-22 11:55:00,85.2,85.2,85.17,85.17,10706.0,50.9774,50.9774,50.9594,50.9594,10706.0
2015-09-22 12:00:00,85.17,85.17,85.14,85.14,83646.0,50.9594,50.9594,50.9415,50.9415,83646.0
2015-09-22 12:05:00,85.15,85.16,85.14,85.14,231464.0,50.9474,50.9534,50.9415,50.9415,231464.0
2015-09-22 12:10:00,85.14,85.14,85.13,85.14,28051.0,50.9415,50.9415,50.9355,50.9415,28051.0
2015-09-22 12:15:00,85.14,85.14,85.12,85.13,41365.0,50.9415,50.9415,50.9295,50.9355,41365.0
2015-09-22 12:20:00,85.13,85.15,85.13,85.14,72832.0,50.9355,50.9474,50.9355,50.9415,72832.0
2015-09-22 12:25:00,85.14,85.14,85.1,85.11,53936.0,50.9415,50.9415,50.9175,50.9235,53936.0
2015-09-22 12:30:00,85.11,85.11,85.1,85.11,16482.0,50.9235,50.9235,50.9175,50.9235,16482.0
2015-09-22 12:35:00,85.11,85.11,85.09,85.1,30796.0,50.9235,50.9235,50.9115,50.9175,30796.0
2015-09-22 12:40:00,85.1,85.12,85.09,85.1,91663.0,50.9175,50.9295,50.9115,50.9175,91663.0
2015-09-22 12:45:00,85.1,85.1,85.07,85.08,81848.0,50.9175,50.9175,50.8996,50.9056,81848.0
2015-09-22 12:50:00,85.08,85.08,85.06,85.06,23879.0,50.9056,50.9056,50.8936,50.8936,23879.0
2015-09-22 12:55:00,85.06,85.07,85.06,85.07,14918.0,50.8936,50.8996,50.8936,50.8996,14918.0
2015-09-22 13:00:00,85.06,85.09,85.05,85.08,110829.0,50.8936,50.9115,50.8876,50.9056,110829.0
2015-09-22 13:05:00,85.07,85.08,85.06,85.06,60196.0,50.8996,50.9056,50.8936,50.8936,60196.0
2015-09-22 13:10:00,85.06,85.08,85.06,85.06,37337.0,50.8936,50.9056,50.8936,50.8936,37337.0
2015-09-22 13:15:00,85.06,85.08,85.06,85.07,21160.0,50.8936,50.9056,50.8936,50.8996,21160.0
2015-09-22 13:20:00,85.07,85.08,85.03,85.05,132287.0,50.8996,50.9056,50.8756,50.8876,132287.0
2015-09-22 13:25:00,85.06,85.06,85.03,85.04,59364.0,50.8936,50.8936,50.8756,50.8816,59364.0
2015-09-22 13:30:00,85.05,85.05,85.03,85.05,57435.0,50.8876,50.8876,50.8756,50.8876,57435.0
2015-09-22 13:35:00,85.05,85.06,85.04,85.06,22822.0,50.8876,50.8936,50.8816,50.8936,22822.0
2015-09-22 13:40:00,85.05,85.08,85.05,85.08,22791.0,50.8876,50.9056,50.8876,50.9056,22791.0
2015-09-22 13:45:00,85.08,85.09,85.04,85.05,89557.0,50.9056,50.9115,50.8816,50.8876,89557.0
2015-09-22 13:50:00,85.05,85.08,85.04,85.06,39062.0,50.8876,50.9056,50.8816,50.8936,39062.0
2015-09-22 13:55:00,85.06,85.1,85.06,85.09,14953.0,50.8936,50.9175,50.8936,50.9115,14953.0
2015-09-22 14:00:00,85.1,85.1,85.05,85.08,36403.0,50.9175,50.9175,50.8876,50.9056,36403.0
2015-09-22 14:05:00,85.08,85.09,85.05,85.06,115048.0,50.9056,50.9115,50.8876,50.8936,115048.0
2015-09-22 14:10:00,85.05,85.06,85.01,85.04,142017.0,50.8876,50.8936,50.8637,50.8816,142017.0
2015-09-22 14:15:00,85.04,85.05,85.03,85.03,20862.0,50.8816,50.8876,50.8756,50.8756,20862.0
2015-09-22 14:20:00,85.02,85.03,85.02,85.02,14755.0,50.8697,50.8756,50.8697,50.8697,14755.0
2015-09-22 14:25:00,85.02,85.03,85.01,85.03,42082.0,50.8697,50.8756,50.8637,50.8756,42082.0
2015-09-22 14:30:00,85.03,85.04,85.02,85.04,49324.0,50.8756,50.8816,50.8697,50.8816,49324.0
2015-09-22 14:35:00,85.04,85.04,85.0,85.02,240200.0,50.8816,50.8816,50.8577,50.8697,240200.0
2015-09-22 14:40:00,85.01,85.02,85.0,85.01,11951.0,50.8637,50.8697,50.8577,50.8637,11951.0
2015-09-22 14:45:00,85.0,85.01,84.97,84.97,40086.0,50.8577,50.8637,50.8397,50.8397,40086.0
2015-09-22 14:50:00,84.97,84.99,84.96,84.97,107849.0,50.8397,50.8517,50.8338,50.8397,107849.0
2015-09-22 14:55:00,84.97,85.01,84.97,85.01,57383.0,50.8397,50.8637,50.8397,50.8637,57383.0
2015-09-22 15:00:00,85.01,85.01,85.0,85.01,31046.0,50.8637,50.8637,50.8577,50.8637,31046.0
2015-09-22 15:05:00,85.01,85.02,84.99,85.0,93464.0,50.8637,50.8697,50.8517,50.8577,93464.0
2015-09-22 15:10:00,85.0,85.01,84.98,84.99,46966.0,50.8577,50.8637,50.8457,50.8517,46966.0
2015-09-22 15:15:00,84.99,85.02,84.98,84.99,66043.0,50.8517,50.8697,50.8457,50.8517,66043.0
2015-09-22 15:20:00,85.0,85.02,84.98,85.0,17938.0,50.8577,50.8697,50.8457,50.8577,17938.0
2015-09-22 15:25:00,85.0,85.06,85.0,85.05,127779.0,50.8577,50.8936,50.8577,50.8876,127779.0
2015-09-22 15:30:00,85.05,85.1,85.04,85.09,118211.0,50.8876,50.9175,50.8816,50.9115,118211.0
2015-09-22 15:35:00,85.09,85.11,85.07,85.11,238993.0,50.9115,50.9235,50.8996,50.9235,238993.0
2015-09-22 15:40:00,85.1,85.12,85.08,85.11,29443.0,50.9175,50.9295,50.9056,50.9235,29443.0
2015-09-22 15:45:00,85.11,85.11,85.06,85.08,73764.0,50.9235,50.9235,50.8936,50.9056,73764.0
2015-09-22 15:50:00,85.07,85.07,85.02,85.06,101356.0,50.8996,50.8996,50.8697,50.8936,101356.0
2015-09-22 15:55:00,85.06,85.1,85.05,85.07,222432.0,50.8936,50.9175,50.8876,50.8996,222432.0
2015-09-23 09:30:00,85.05,85.1,85.04,85.06,51742.0,50.8876,50.9175,50.8816,50.8936,51742.0
2015-09-23 09:35:00,85.06,85.07,85.05,85.06,81690.0,50.8936,50.8996,50.8876,50.8936,81690.0
2015-09-23 09:40:00,85.05,85.05,85.02,85.03,49825.0,50.8876,50.8876,50.8697,50.8756,49825.0
2015-09-23 09:45:00,85.03,85.03,84.95,84.95,112305.0,50.8756,50.8756,50.8278,50.8278,112305.0
2015-09-23 09:50:00,84.96,84.96,84.94,84.96,182510.0,50.8338,50.8338,50.8218,50.8338,182510.0
2015-09-23 09:55:00,84.96,84.98,84.95,84.98,18560.0,50.8338,50.8457,50.8278,50.8457,18560.0
2015-09-23 10:00:00,84.98,85.02,84.97,85.02,13848.0,50.8457,50.8697,50.8397,50.8697,13848.0
2015-09-23 10:05:00,85.02,85.04,84.99,85.0,23426.0,50.8697,50.8816,50.8517,50.8577,23426.0
2015-09-23 10:10:00,85.0,85.02,85.0,85.02,8821.0,50.8577,50.8697,50.8577,50.8697,8821.0
2015-09-23 10:15:00,85.02,85.05,85.0,85.05,40908.0,50.8697,50.8876,50.8577,50.8876,40908.0
2015-09-23 10:20:00,85.05,85.05,85.02,85.04,18455.0,50.8876,50.8876,50.8697,50.8816,18455.0
2015-09-23 10:25:00,85.04,85.07,85.04,85.07,11282.0,50.8816,50.8996,50.8816,50.8996,11282.0
2015-09-23 10:30:00,85.06,85.08,85.06,85.08,18227.0,50.8936,50.9056,50.8936,50.9056,18227.0
2015-09-23 10:35:00,85.08,85.1,85.06,85.07,193511.0,50.9056,50.9175,50.8936,50.8996,193511.0
2015-09-23 10:40:00,85.07,85.08,85.03,85.03,18865.0,50.8996,50.9056,50.8756,50.8756,18865.0
2015-09-23 10:45:00,85.03,85.06,85.03,85.06,18235.0,50.8756,50.8936,50.8756,50.8936,18235.0
2015-09-23 10:50:00,85.06,85.11,85.05,85.09,28557.0,50.8936,50.9235,50.8876,50.9115,28557.0
2015-09-23 10:55:00,85.09,85.09,85.07,85.08,38584.0,50.9115,50.9115,50.8996,50.9056,38584.0
2015-09-23 11:00:00,85.07,85.08,85.05,85.05,27519.0,50.8996,50.9056,50.8876,50.8876,27519.0
2015-09-23 11:05:00,85.04,85.05,85.01,85.02,21752.0,50.8816,50.8876,50.8637,50.8697,21752.0
2015-09-23 11:10:00,85.02,85.02,84.99,85.0,42012.0,50.8697,50.8697,50.8517,50.8577,42012.0
2015-09-23 11:15:00,85.01,85.01,85.0,85.0,19948.0,50.8637,50.8637,50.8577,50.8577,19948.0
2015-09-23 11:20:00,85.01,85.01,84.97,84.99,48909.0,50.8637,50.8637,50.8397,50.8517,48909.0
2015-09-23 11:25:00,85.0,85.01,84.99,85.0,13302.0,50.8577,50.8637,50.8517,50.8577,13302.0
2015-09-23 11:30:00,85.0,85.0,84.97,84.99,20461.0,50.8577,50.8577,50.8397,50.8517,20461.0
2015-09-23 11:35:00,84.99,84.99,84.97,84.97,16254.0,50.8517,50.8517,50.8397,50.8397,16254.0
2015-09-23 11:40:00,84.97,84.98,84.94,84.95,22237.0,50.8397,50.8457,50.8218,50.8278,22237.0
2015-09-23 11:45:00,84.95,84.95,84.92,84.92,72571.0,50.8278,50.8278,50.8098,50.8098,72571.0
2015-09-23 11:50:00,84.92,84.94,84.9,84.91,92294.0,50.8098,50.8218,50.7979,50.8039,92294.0
2015-09-23 11:55:00,84.9,84.92,84.9,84.91,137837.0,50.7979,50.8098,50.7979,50.8039,137837.0
2015-09-23 12:00:00,84.92,84.92,84.86,84.86,291893.0,50.8098,50.8098,50.7739,50.7739,291893.0
2015-09-23 12:05:00,84.87,84.88,84.86,84.88,59245.0,50.7799,50.7859,50.7739,50.7859,59245.0
2015-09-23 12:10:00,84.88,84.9,84.87,84.89,49143.0,50.7859,50.7979,50.7799,50.7919,49143.0
2015-09-23 12:15:00,84.9,84.9,84.88,84.89,67076.0,50.7979,50.7979,50.7859,50.7919,67076.0
2015-09-23 12:20:00,84.89,84.89,84.87,84.88,115300.0,50.7919,50.7919,50.7799,50.7859,115300.0
2015-09-23 12:25:00,84.89,84.9,84.88,84.9,85358.0,50.7919,50.7979,50.7859,50.7979,85358.0
2015-09-23 12:30:00,84.9,84.9,84.89,84.9,116210.0,50.7979,50.7979,50.7919,50.7979,116210.0
2015-09-23 12:35:00,84.9,84.9,84.89,84.9,35274.0,50.7979,50.7979,50.7919,50.7979,35274.0
2015-09-23 12:40:00,84.9,84.92,84.89,84.92,97964.0,50.7979,50.8098,50.7919,50.8098,97964.0
2015-09-23 12:45:00,84.91,84.92,84.9,84.92,82591.0,50.8039,50.8098,50.7979,50.8098,82591.0
2015-09-23 12:50:00,84.92,84.93,84.9,84.92,67153.0,50.8098,50.8158,50.7979,50.8098,67153.0
2015-09-23 12:55:00,84.92,84.93,84.91,84.91,30437.0,50.8098,50.8158,50.8039,50.8039,30437.0
2015-09-23 13:00:00,84.92,84.92,84.9,84.92,60449.0,50.8098,50.8098,50.7979,50.8098,60449.0
2015-09-23 13:05:00,84.92,84.94,84.91,84.94,31909.0,50.8098,50.8218,50.8039,50.8218,31909.0
2015-09-23 13:10:00,84.94,84.94,84.92,84.93,38817.0,50.8218,50.8218,50.8098,50.8158,38817.0
2015-09-23 13:15:00,84.92,84.93,84.92,84.93,41875.0,50.8098,50.8158,50.8098,50.8158,41875.0
2015-09-23 13:20:00,84.93,84.93,84.91,84.91,52092.0,50.8158,50.8158,50.8039,50.8039,52092.0
2015-09-23 13:25:00,84.92,84.92,84.89,84.9,78269.0,50.8098,50.8098,50.7919,50.7979,78269.0
2015-09-23 13:30:00,84.89,84.91,84.89,84.91,26605.0,50.7919,50.8039,50.7919,50.8039,26605.0
2015-09-23 13:35:00,84.9,84.94,84.9,84.93,30948.0,50.7979,50.8218,50.7979,50.8158,30948.0
2015-09-23 13:40:00,84.94,84.98,84.93,84.97,51516.0,50.8218,50.8457,50.8158,50.8397,51516.0
2015-09-23 13:45:00,84.98,84.98,84.97,84.97,18931.0,50.8457,50.8457,50.8397,50.8397,18931.0
2015-09-23 13:50:00,84.98,84.98,84.94,84.95,90692.0,50.8457,50.8457,50.8218,50.8278,90692.0
2015-09-23 13:55:00,84.95,84.97,84.93,84.94,533014.0,50.8278,50.8397,50.8158,50.8218,533014.0
2015-09-23 14:00:00,84.94,84.95,84.93,84.94,85976.0,50.8218,50.8278,50.8158,50.8218,85976.0
2015-09-23 14:05:00,84.95,84.96,84.94,84.95,125470.0,50.8278,50.8338,50.8218,50.8278,125470.0
2015-09-23 14:10:00,84.95,84.96,84.94,84.94,74091.0,50.8278,50.8338,50.8218,50.8218,74091.0
2015-09-23 14:15:00,84.93,84.94,84.93,84.93,48203.0,50.8158,50.8218,50.8158,50.8158,48203.0
2015-09-23 14:20:00,84.93,84.93,84.89,84.9,168674.0,50.8158,50.8158,50.7919,50.7979,168674.0
2015-09-23 14:25:00,84.9,84.93,84.9,84.9,68433.0,50.7979,50.8158,50.7979,50.7979,68433.0
2015-09-23 14:30:00,84.89,84.95,84.89,84.95,42964.0,50.7919,50.8278,50.7919,50.8278,42964.0
2015-09-23 14:35:00,84.95,84.95,84.9,84.92,43530.0,50.8278,50.8278,50.7979,50.8098,43530.0
2015-09-23 14:40:00,84.92,84.93,84.9,84.93,30729.0,50.8098,50.8158,50.7979,50.8158,30729.0
2015-09-23 14:45:00,84.92,84.93,84.9,84.91,32246.0,50.8098,50.8158,50.7979,50.8039,32246.0
2015-09-23 14:50:00,84.9,84.93,84.89,84.93,56253.0,50.7979,50.8158,50.7919,50.8158,56253.0
2015-09-23 14:55:00,84.92,84.93,84.91,84.92,18835.0,50.8098,50.8158,50.8039,50.8098,18835.0
2015-09-23 15:00:00,84.93,84.93,84.88,84.89,189814.0,50.8158,50.8158,50.7859,50.7919,189814.0
2015-09-23 15:05:00,84.89,84.89,84.87,84.89,51848.0,50.7919,50.7919,50.7799,50.7919,51848.0
2015-09-23 15:10:00,84.89,84.91,84.87,84.87,62871.0,50.7919,50.8039,50.7799,50.7799,62871.0
2015-09-23 15:15:00,84.87,84.91,84.87,84.89,42575.0,50.7799,50.8039,50.7799,50.7919,42575.0
2015-09-23 15:20:00,84.9,84.91,84.89,84.9,71753.0,50.7979,50.8039,50.7919,50.7979,71753.0
2015-09-23 15:25:00,84.91,84.91,84.89,84.91,46215.0,50.8039,50.8039,50.7919,50.8039,46215.0
2015-09-23 15:30:00,84.91,84.91,84.89,84.9,73979.0,50.8039,50.8039,50.7919,50.7979,73979.0
2015-09-23 15:35:00,84.9,84.9,84.87,84.9,65069.0,50.7979,50.7979,50.7799,50.7979,65069.0
2015-09-23 15:40:00,84.9,84.91,84.89,84.89,94149.0,50.7979,50.8039,50.7919,50.7919,94149.0
2015-09-23 15:45:00,84.9,84.96,84.89,84.96,184670.0,50.7979,50.8338,50.7919,50.8338,184670.0
2015-09-23 15:50:00,84.95,84.96,84.92,84.94,104104.0,50.8278,50.8338,50.8098,50.8218,104104.0
2015-09-23 15:55:00,84.93,84.94,84.91,84.92,315360.0,50.8158,50.8218,50.8039,50.8098,315360.0
2015-09-24 09:30:00,84.75,84.75,84.52,84.57,74034.0,50.7081,50.7081,50.5705,50.6004,74034.0
2015-09-24 09:35:00,84.57,84.6,84.53,84.55,123515.0,50.6004,50.6184,50.5765,50.5885,123515.0
2015-09-24 09:40:00,84.54,84.54,84.5,84.53,87504.0,50.5825,50.5825,50.5585,50.5765,87504.0
2015-09-24 09:45:00,84.53,84.53,84.51,84.53,61101.0,50.5765,50.5765,50.5645,50.5765,61101.0
2015-09-24 09:50:00,84.53,84.53,84.46,84.47,445060.0,50.5765,50.5765,50.5346,50.5406,445060.0
2015-09-24 09:55:00,84.46,84.49,84.43,84.49,525733.0,50.5346,50.5526,50.5167,50.5526,525733.0
2015-09-24 10:00:00,84.49,84.51,84.47,84.51,246679.0,50.5526,50.5645,50.5406,50.5645,246679.0
2015-09-24 10:05:00,84.5,84.51,84.48,84.5,33746.0,50.5585,50.5645,50.5466,50.5585,33746.0
2015-09-24 10:10:00,84.51,84.53,84.5,84.53,22136.0,50.5645,50.5765,50.5585,50.5765,22136.0
2015-09-24 10:15:00,84.53,84.53,84.5,84.52,90345.0,50.5765,50.5765,50.5585,50.5705,90345.0
2015-09-24 10:20:00,84.52,84.52,84.41,84.41,110405.0,50.5705,50.5705,50.5047,50.5047,110405.0
2015-09-24 10:25:00,84.42,84.42,84.36,84.39,205000.0,50.5107,50.5107,50.4748,50.4927,205000.0
2015-09-24 10:30:00,84.39,84.42,84.38,84.39,318252.0,50.4927,50.5107,50.4867,50.4927,318252.0
2015-09-24 10:35:00,84.39,84.4,84.38,84.4,32849.0,50.4927,50.4987,50.4867,50.4987,32849.0
2015-09-24 10:40:00,84.4,84.4,84.35,84.37,413198.0,50.4987,50.4987,50.4688,50.4808,413198.0
2015-09-24 10:45:00,84.37,84.4,84.36,84.37,314668.0,50.4808,50.4987,50.4748,50.4808,314668.0
2015-09-24 10:50:00,84.37,84.37,84.36,84.37,86116.0,50.4808,50.4808,50.4748,50.4808,86116.0
2015-09-24 10:55:00,84.36,84.39,84.36,84.39,15876.0,50.4748,50.4927,50.4748,50.4927,15876.0
2015-09-24 11:00:00,84.39,84.4,84.37,84.4,80666.0,50.4927,50.4987,50.4808,50.4987,80666.0
2015-09-24 11:05:00,84.4,84.43,84.39,84.4,105371.0,50.4987,50.5167,50.4927,50.4987,105371.0
2015-09-24 11:10:00,84.41,84.42,84.38,84.4,291254.0,50.5047,50.5107,50.4867,50.4987,291254.0
2015-09-24 11:15:00,84.39,84.45,84.39,84.45,139010.0,50.4927,50.5286,50.4927,50.5286,139010.0
2015-09-24 11:20:00,84.45,84.47,84.43,84.43,44576.0,50.5286,50.5406,50.5167,50.5167,44576.0
2015-09-24 11:25:00,84.43,84.44,84.42,84.43,22277.0,50.5167,50.5226,50.5107,50.5167,22277.0
2015-09-24 11:30:00,84.42,84.48,84.42,84.46,36410.0,50.5107,50.5466,50.5107,50.5346,36410.0
2015-09-24 11:35:00,84.46,84.46,84.44,84.45,70263.0,50.5346,50.5346,50.5226,50.5286,70263.0
2015-09-24 11:40:00,84.45,84.48,84.45,84.47,425981.0,50.5286,50.5466,50.5286,50.5406,425981.0
2015-09-24 11:45:00,84.47,84.48,84.45,84.45,177442.0,50.5406,50.5466,50.5286,50.5286,177442.0
2015-09-24 11:50:00,84.45,84.45,84.44,84.45,258874.0,50.5286,50.5286,50.5226,50.5286,258874.0
2015-09-24 11:55:00,84.44,84.45,84.42,84.44,151524.0,50.5226,50.5286,50.5107,50.5226,151524.0
2015-09-24 12:00:00,84.44,84.48,84.44,84.47,197975.0,50.5226,50.5466,50.5226,50.5406,197975.0
2015-09-24 12:05:00,84.48,84.49,84.46,84.46,61038.0,50.5466,50.5526,50.5346,50.5346,61038.0
2015-09-24 12:10:00,84.47,84.47,84.46,84.47,25184.0,50.5406,50.5406,50.5346,50.5406,25184.0
2015-09-24 12:15:00,84.47,84.48,84.45,84.47,292205.0,50.5406,50.5466,50.5286,50.5406,292205.0
2015-09-24 12:20:00,84.47,84.5,84.47,84.48,44160.0,50.5406,50.5585,50.5406,50.5466,44160.0
2015-09-24 12:25:00,84.49,84.49,84.47,84.49,59883.0,50.5526,50.5526,50.5406,50.5526,59883.0
2015-09-24 12:30:00,84.49,84.51,84.49,84.51,133322.0,50.5526,50.5645,50.5526,50.5645,133322.0
2015-09-24 12:35:00,84.51,84.51,84.48,84.49,52482.0,50.5645,50.5645,50.5466,50.5526,52482.0
2015-09-24 12:40:00,84.49,84.5,84.45,84.45,63137.0,50.5526,50.5585,50.5286,50.5286,63137.0
2015-09-24 12:45:00,84.45,84.45,84.43,84.45,26232.0,50.5286,50.5286,50.5167,50.5286,26232.0
2015-09-24 12:50:00,84.46,84.47,84.41,84.42,28004.0,50.5346,50.5406,50.5047,50.5107,28004.0
2015-09-24 12:55:00,84.42,84.43,84.41,84.42,23456.0,50.5107,50.5167,50.5047,50.5107,23456.0
2015-09-24 13:00:00,84.41,84.45,84.41,84.43,86053.0,50.5047,50.5286,50.5047,50.5167,86053.0
2015-09-24 13:05:00,84.44,84.46,84.41,84.46,34802.0,50.5226,50.5346,50.5047,50.5346,34802.0
2015-09-24 13:10:00,84.46,84.5,84.46,84.48,103142.0,50.5346,50.5585,50.5346,50.5466,103142.0
2015-09-24 13:15:00,84.48,84.48,84.46,84.46,55980.0,50.5466,50.5466,50.5346,50.5346,55980.0
2015-09-24 13:20:00,84.45,84.47,84.45,84.45,30441.0,50.5286,50.5406,50.5286,50.5286,30441.0
2015-09-24 13:25:00,84.45,84.48,84.44,84.46,154564.0,50.5286,50.5466,50.5226,50.5346,154564.0
2015-09-24 13:30:00,84.46,84.47,84.43,84.46,29564.0,50.5346,50.5406,50.5167,50.5346,29564.0
2015-09-24 13:35:00,84.45,84.45,84.43,84.45,15124.0,50.5286,50.5286,50.5167,50.5286,15124.0
2015-09-24 13:40:00,84.45,84.48,84.44,84.47,16142.0,50.5286,50.5466,50.5226,50.5406,16142.0
2015-09-24 13:45:00,84.47,84.49,84.47,84.49,36193.0,50.5406,50.5526,50.5406,50.5526,36193.0
2015-09-24 13:50:00,84.48,84.49,84.48,84.49,56275.0,50.5466,50.5526,50.5466,50.5526,56275.0
2015-09-24 13:55:00,84.49,84.5,84.48,84.49,42127.0,50.5526,50.5585,50.5466,50.5526,42127.0
2015-09-24 14:00:00,84.48,84.49,84.48,84.48,25002.0,50.5466,50.5526,50.5466,50.5466,25002.0
2015-09-24 14:05:00,84.48,84.49,84.46,84.48,20650.0,50.5466,50.5526,50.5346,50.5466,20650.0
2015-09-24 14:10:00,84.48,84.49,84.47,84.48,29832.0,50.5466,50.5526,50.5406,50.5466,29832.0
2015-09-24 14:15:00,84.49,84.53,84.48,84.53,45608.0,50.5526,50.5765,50.5466,50.5765,45608.0
2015-09-24 14:20:00,84.53,84.56,84.52,84.55,111330.0,50.5765,50.5944,50.5705,50.5885,111330.0
2015-09-24 14:25:00,84.54,84.58,84.53,84.57,69637.0,50.5825,50.6064,50.5765,50.6004,69637.0
2015-09-24 14:30:00,84.58,84.58,84.52,84.53,65611.0,50.6064,50.6064,50.5705,50.5765,65611.0
2015-09-24 14:35:00,84.53,84.58,84.52,84.58,58660.0,50.5765,50.6064,50.5705,50.6064,58660.0
2015-09-24 14:40:00,84.58,84.6,84.57,84.57,117123.0,50.6064,50.6184,50.6004,50.6004,117123.0
2015-09-24 14:45:00,84.58,84.64,84.57,84.64,79485.0,50.6064,50.6423,50.6004,50.6423,79485.0
2015-09-24 14:50:00,84.64,84.67,84.62,84.63,105528.0,50.6423,50.6603,50.6303,50.6363,105528.0
2015-09-24 14:55:00,84.63,84.69,84.62,84.63,103010.0,50.6363,50.6722,50.6303,50.6363,103010.0
2015-09-24 15:00:00,84.64,84.65,84.61,84.62,170085.0,50.6423,50.6483,50.6244,50.6303,170085.0
2015-09-24 15:05:00,84.61,84.62,84.52,84.55,105448.0,50.6244,50.6303,50.5705,50.5885,105448.0
2015-09-24 15:10:00,84.55,84.58,84.54,84.57,77192.0,50.5885,50.6064,50.5825,50.6004,77192.0
2015-09-24 15:15:00,84.57,84.58,84.55,84.57,34117.0,50.6004,50.6064,50.5885,50.6004,34117.0
2015-09-24 15:20:00,84.58,84.6,84.58,84.59,47351.0,50.6064,50.6184,50.6064,50.6124,47351.0
2015-09-24 15:25:00,84.58,84.61,84.57,84.61,43452.0,50.6064,50.6244,50.6004,50.6244,43452.0
2015-09-24 15:30:00,84.6,84.61,84.56,84.57,69272.0,50.6184,50.6244,50.5944,50.6004,69272.0
2015-09-24 15:35:00,84.57,84.58,84.55,84.55,33157.0,50.6004,50.6064,50.5885,50.5885,33157.0
2015-09-24 15:40:00,84.56,84.58,84.51,84.52,142659.0,50.5944,50.6064,50.5645,50.5705,142659.0
2015-09-24 15:45:00,84.51,84.51,84.46,84.49,94871.0,50.5645,50.5645,50.5346,50.5526,94871.0
2015-09-24 15:50:00,84.48,84.5,84.47,84.49,138005.0,50.5466,50.5585,50.5406,50.5526,138005.0
2015-09-24 15:55:00,84.49,84.54,84.48,84.5,254398.0,50.5526,50.5825,50.5466,50.5585,254398.0
2015-09-25 09:30:00,84.6,84.76,84.51,84.51,146651.0,50.6184,50.7141,50.5645,50.5645,146651.0
2015-09-25 09:35:00,84.5,84.51,84.44,84.46,82003.0,50.5585,50.5645,50.5226,50.5346,82003.0
2015-09-25 09:40:00,84.46,84.46,84.4,84.42,77151.0,50.5346,50.5346,50.4987,50.5107,77151.0
2015-09-25 09:45:00,84.43,84.45,84.41,84.44,18220.0,50.5167,50.5286,50.5047,50.5226,18220.0
2015-09-25 09:50:00,84.45,84.48,84.44,84.45,63530.0,50.5286,50.5466,50.5226,50.5286,63530.0
2015-09-25 09:55:00,84.45,84.47,84.43,84.44,122485.0,50.5286,50.5406,50.5167,50.5226,122485.0
2015-09-25 10:00:00,84.44,84.46,84.38,84.4,28694.0,50.5226,50.5346,50.4867,50.4987,28694.0
2015-09-25 10:05:00,84.4,84.4,84.36,84.39,34607.0,50.4987,50.4987,50.4748,50.4927,34607.0
2015-09-25 10:10:00,84.4,84.4,84.33,84.34,111466.0,50.4987,50.4987,50.4568,50.4628,111466.0
2015-09-25 10:15:00,84.34,84.34,84.32,84.33,54214.0,50.4628,50.4628,50.4508,50.4568,54214.0
2015-09-25 10:20:00,84.34,84.34,84.31,84.31,42660.0,50.4628,50.4628,50.4449,50.4449,42660.0
2015-09-25 10:25:00,84.31,84.32,84.31,84.31,5407.0,50.4449,50.4508,50.4449,50.4449,5407.0
2015-09-25 10:30:00,84.32,84.35,84.32,84.34,104719.0,50.4508,50.4688,50.4508,50.4628,104719.0
2015-09-25 10:35:00,84.34,84.36,84.34,84.36,35854.0,50.4628,50.4748,50.4628,50.4748,35854.0
2015-09-25 10:40:00,84.36,84.37,84.34,84.35,44950.0,50.4748,50.4808,50.4628,50.4688,44950.0
2015-09-25 10:45:00,84.36,84.36,84.35,84.36,5618.0,50.4748,50.4748,50.4688,50.4748,5618.0
2015-09-25 10:50:00,84.36,84.37,84.34,84.36,59763.0,50.4748,50.4808,50.4628,50.4748,59763.0
2015-09-25 10:55:00,84.36,84.36,84.35,84.36,49682.0,50.4748,50.4748,50.4688,50.4748,49682.0
2015-09-25 11:00:00,84.36,84.38,84.35,84.37,164595.0,50.4748,50.4867,50.4688,50.4808,164595.0
2015-09-25 11:05:00,84.38,84.41,84.37,84.4,95246.0,50.4867,50.5047,50.4808,50.4987,95246.0
2015-09-25 11:10:00,84.4,84.41,84.38,84.38,218352.0,50.4987,50.5047,50.4867,50.4867,218352.0
2015-09-25 11:15:00,84.38,84.4,84.37,84.39,74672.0,50.4867,50.4987,50.4808,50.4927,74672.0
2015-09-25 11:20:00,84.39,84.4,84.39,84.39,12113.0,50.4927,50.4987,50.4927,50.4927,12113.0
2015-09-25 11:25:00,84.39,84.4,84.39,84.39,7628.0,50.4927,50.4987,50.4927,50.4927,7628.0
2015-09-25 11:30:00,84.39,84.41,84.39,84.4,25824.0,50.4927,50.5047,50.4927,50.4987,25824.0
2015-09-25 11:35:00,84.4,84.41,84.4,84.4,51041.0,50.4987,50.5047,50.4987,50.4987,51041.0
2015-09-25 11:40:00,84.4,84.41,84.35,84.36,99237.0,50.4987,50.5047,50.4688,50.4748,99237.0
2015-09-25 11:45:00,84.36,84.36,84.35,84.36,22278.0,50.4748,50.4748,50.4688,50.4748,22278.0
2015-09-25 11:50:00,84.35,84.39,84.35,84.39,23304.0,50.4688,50.4927,50.4688,50.4927,23304.0
2015-09-25 11:55:00,84.39,84.39,84.36,84.37,133818.0,50.4927,50.4927,50.4748,50.4808,133818.0
2015-09-25 12:00:00,84.37,84.37,84.31,84.31,127904.0,50.4808,50.4808,50.4449,50.4449,127904.0
2015-09-25 12:05:00,84.32,84.34,84.31,84.34,48944.0,50.4508,50.4628,50.4449,50.4628,48944.0
2015-09-25 12:10:00,84.34,84.34,84.33,84.34,38345.0,50.4628,50.4628,50.4568,50.4628,38345.0
2015-09-25 12:15:00,84.33,84.34,84.2,84.21,166667.0,50.4568,50.4628,50.379,50.385,166667.0
2015-09-25 12:20:00,84.22,84.23,84.2,84.22,40166.0,50.391,50.397,50.379,50.391,40166.0
2015-09-25 12:25:00,84.22,84.26,84.22,84.26,31309.0,50.391,50.4149,50.391,50.4149,31309.0
2015-09-25 12:30:00,84.26,84.29,84.25,84.28,40016.0,50.4149,50.4329,50.409,50.4269,40016.0
2015-09-25 12:35:00,84.28,84.29,84.27,84.28,49775.0,50.4269,50.4329,50.4209,50.4269,49775.0
2015-09-25 12:40:00,84.28,84.29,84.27,84.29,25297.0,50.4269,50.4329,50.4209,50.4329,25297.0
2015-09-25 12:45:00,84.28,84.29,84.27,84.27,16264.0,50.4269,50.4329,50.4209,50.4209,16264.0
2015-09-25 12:50:00,84.28,84.3,84.27,84.3,8629.0,50.4269,50.4389,50.4209,50.4389,8629.0
2015-09-25 12:55:00,84.31,84.32,84.27,84.28,18606.0,50.4449,50.4508,50.4209,50.4269,18606.0
2015-09-25 13:00:00,84.28,84.28,84.26,84.27,26734.0,50.4269,50.4269,50.4149,50.4209,26734.0
2015-09-25 13:05:00,84.27,84.29,84.26,84.29,20692.0,50.4209,50.4329,50.4149,50.4329,20692.0
2015-09-25 13:10:00,84.28,84.3,84.27,84.3,41027.0,50.4269,50.4389,50.4209,50.4389,41027.0
2015-09-25 13:15:00,84.3,84.31,84.29,84.29,17998.0,50.4389,50.4449,50.4329,50.4329,17998.0
2015-09-25 13:20:00,84.29,84.29,84.24,84.24,20364.0,50.4329,50.4329,50.403,50.403,20364.0
2015-09-25 13:25:00,84.24,84.25,84.22,84.24,20762.0,50.403,50.409,50.391,50.403,20762.0
2015-09-25 13:30:00,84.24,84.24,84.2,84.21,71128.0,50.403,50.403,50.379,50.385,71128.0
2015-09-25 13:35:00,84.21,84.22,84.19,84.2,36234.0,50.385,50.391,50.3731,50.379,36234.0
2015-09-25 13:40:00,84.2,84.2,84.19,84.2,9370.0,50.379,50.379,50.3731,50.379,9370.0
2015-09-25 13:45:00,84.19,84.21,84.17,84.21,53304.0,50.3731,50.385,50.3611,50.385,53304.0
2015-09-25 13:50:00,84.21,84.23,84.19,84.23,44267.0,50.385,50.397,50.3731,50.397,44267.0
2015-09-25 13:55:00,84.23,84.25,84.22,84.23,21549.0,50.397,50.409,50.391,50.397,21549.0
2015-09-25 14:00:00,84.22,84.26,84.21,84.26,438329.0,50.391,50.4149,50.385,50.4149,438329.0
2015-09-25 14:05:00,84.26,84.27,84.25,84.27,47339.0,50.4149,50.4209,50.409,50.4209,47339.0
2015-09-25 14:10:00,84.27,84.29,84.25,84.27,188150.0,50.4209,50.4329,50.409,50.4209,188150.0
2015-09-25 14:15:00,84.26,84.27,84.23,84.23,160485.0,50.4149,50.4209,50.397,50.397,160485.0
2015-09-25 14:20:00,84.23,84.24,84.22,84.22,11380.0,50.397,50.403,50.391,50.391,11380.0
2015-09-25 14:25:00,84.23,84.23,84.19,84.19,9948.0,50.397,50.397,50.3731,50.3731,9948.0
2015-09-25 14:30:00,84.2,84.21,84.17,84.21,230999.0,50.379,50.385,50.3611,50.385,230999.0
2015-09-25 14:35:00,84.2,84.21,84.2,84.2,10157.0,50.379,50.385,50.379,50.379,10157.0
2015-09-25 14:40:00,84.2,84.21,84.17,84.18,128492.0,50.379,50.385,50.3611,50.3671,128492.0
2015-09-25 14:45:00,84.17,84.21,84.16,84.19,346766.0,50.3611,50.385,50.3551,50.3731,346766.0
2015-09-25 14:50:00,84.19,84.19,84.13,84.19,113454.0,50.3731,50.3731,50.3372,50.3731,113454.0
2015-09-25 14:55:00,84.18,84.25,84.17,84.25,40504.0,50.3671,50.409,50.3611,50.409,40504.0
2015-09-25 15:00:00,84.25,84.25,84.17,84.17,89318.0,50.409,50.409,50.3611,50.3611,89318.0
2015-09-25 15:05:00,84.17,84.18,84.08,84.08,206856.0,50.3611,50.3671,50.3072,50.3072,206856.0
2015-09-25 15:10:00,84.08,84.08,84.05,84.06,242900.0,50.3072,50.3072,50.2893,50.2953,242900.0
2015-09-25 15:15:00,84.06,84.07,84.05,84.06,268779.0,50.2953,50.3013,50.2893,50.2953,268779.0
2015-09-25 15:20:00,84.06,84.1,84.04,84.09,331244.0,50.2953,50.3192,50.2833,50.3132,331244.0
2015-09-25 15:25:00,84.09,84.14,84.09,84.09,112143.0,50.3132,50.3431,50.3132,50.3132,112143.0
2015-09-25 15:30:00,84.09,84.11,84.06,84.06,200380.0,50.3132,50.3252,50.2953,50.2953,200380.0
2015-09-25 15:35:00,84.06,84.1,84.05,84.06,278500.0,50.2953,50.3192,50.2893,50.2953,278500.0
2015-09-25 15:40:00,84.06,84.12,84.04,84.12,140928.0,50.2953,50.3312,50.2833,50.3312,140928.0
2015-09-25 15:45:00,84.12,84.12,84.06,84.08,173499.0,50.3312,50.3312,50.2953,50.3072,173499.0
2015-09-25 15:50:00,84.08,84.08,84.04,84.08,201703.0,50.3072,50.3072,50.2833,50.3072,201703.0
2015-09-25 15:55:00,84.08,84.08,84.05,84.07,404742.0,50.3072,50.3072,50.2893,50.3013,404742.0
2015-09-28 09:30:00,83.67,84.02,83.57,83.57,85000.0,50.0619,50.2713,50.0021,50.0021,85000.0
2015-09-28 09:35:00,83.57,83.57,83.5,83.5,111338.0,50.0021,50.0021,49.9602,49.9602,111338.0
2015-09-28 09:40:00,83.49,83.5,83.41,83.42,214214.0,49.9542,49.9602,49.9064,49.9123,214214.0
2015-09-28 09:45:00,83.42,83.45,83.35,83.36,164829.0,49.9123,49.9303,49.8705,49.8764,164829.0
2015-09-28 09:50:00,83.37,83.37,83.26,83.26,225074.0,49.8824,49.8824,49.8166,49.8166,225074.0
2015-09-28 09:55:00,83.26,83.3,83.25,83.27,154567.0,49.8166,49.8405,49.8106,49.8226,154567.0
2015-09-28 10:00:00,83.26,83.28,83.15,83.16,245082.0,49.8166,49.8286,49.7508,49.7568,245082.0
2015-09-28 10:05:00,83.15,83.17,83.13,83.15,289087.0,49.7508,49.7628,49.7388,49.7508,289087.0
2015-09-28 10:10:00,83.16,83.16,83.05,83.08,210732.0,49.7568,49.7568,49.691,49.7089,210732.0
2015-09-28 10:15:00,83.08,83.08,82.97,82.98,293513.0,49.7089,49.7089,49.6431,49.6491,293513.0
2015-09-28 10:20:00,82.98,83.03,82.95,83.03,245626.0,49.6491,49.679,49.6311,49.679,245626.0
2015-09-28 10:25:00,83.03,83.09,83.0,83.09,250401.0,49.679,49.7149,49.661,49.7149,250401.0
2015-09-28 10:30:00,83.09,83.09,83.04,83.08,203437.0,49.7149,49.7149,49.685,49.7089,203437.0
2015-09-28 10:35:00,83.08,83.12,83.07,83.08,298146.0,49.7089,49.7328,49.7029,49.7089,298146.0
2015-09-28 10:40:00,83.08,83.14,83.07,83.14,89856.0,49.7089,49.7448,49.7029,49.7448,89856.0
2015-09-28 10:45:00,83.13,83.14,83.08,83.11,101652.0,49.7388,49.7448,49.7089,49.7269,101652.0
2015-09-28 10:50:00,83.1,83.14,83.08,83.14,92928.0,49.7209,49.7448,49.7089,49.7448,92928.0
2015-09-28 10:55:00,83.13,83.21,83.13,83.2,143344.0,49.7388,49.7867,49.7388,49.7807,143344.0
2015-09-28 11:00:00,83.2,83.28,83.19,83.27,112354.0,49.7807,49.8286,49.7747,49.8226,112354.0
2015-09-28 11:05:00,83.26,83.33,83.26,83.29,126043.0,49.8166,49.8585,49.8166,49.8346,126043.0
2015-09-28 11:10:00,83.29,83.29,83.23,83.23,56255.0,49.8346,49.8346,49.7987,49.7987,56255.0
2015-09-28 11:15:00,83.24,83.26,83.2,83.2,39128.0,49.8046,49.8166,49.7807,49.7807,39128.0
2015-09-28 11:20:00,83.2,83.22,83.17,83.22,46910.0,49.7807,49.7927,49.7628,49.7927,46910.0
2015-09-28 11:25:00,83.21,83.22,83.04,83.05,197766.0,49.7867,49.7927,49.685,49.691,197766.0
2015-09-28 11:30:00,83.05,83.05,83.0,83.03,91009.0,49.691,49.691,49.661,49.679,91009.0
2015-09-28 11:35:00,83.04,83.04,82.99,82.99,209495.0,49.685,49.685,49.6551,49.6551,209495.0
2015-09-28 11:40:00,82.99,83.0,82.98,82.98,76558.0,49.6551,49.661,49.6491,49.6491,76558.0
2015-09-28 11:45:00,82.98,82.98,82.94,82.95,150523.0,49.6491,49.6491,49.6251,49.6311,150523.0
2015-09-28 11:50:00,82.95,83.0,82.95,83.0,174205.0,49.6311,49.661,49.6311,49.661,174205.0
2015-09-28 11:55:00,83.0,83.01,82.97,83.0,285653.0,49.661,49.667,49.6431,49.661,285653.0
2015-09-28 12:00:00,83.0,83.0,82.96,82.98,89812.0,49.661,49.661,49.6371,49.6491,89812.0
2015-09-28 12:05:00,82.98,82.98,82.91,82.92,75857.0,49.6491,49.6491,49.6072,49.6132,75857.0
2015-09-28 12:10:00,82.92,82.93,82.91,82.92,71971.0,49.6132,49.6192,49.6072,49.6132,71971.0
2015-09-28 12:15:00,82.92,82.93,82.91,82.93,12424.0,49.6132,49.6192,49.6072,49.6192,12424.0
2015-09-28 12:20:00,82.92,82.94,82.9,82.94,40454.0,49.6132,49.6251,49.6012,49.6251,40454.0
2015-09-28 12:25:00,82.94,82.96,82.93,82.95,78648.0,49.6251,49.6371,49.6192,49.6311,78648.0
2015-09-28 12:30:00,82.95,82.95,82.91,82.93,49405.0,49.6311,49.6311,49.6072,49.6192,49405.0
2015-09-28 12:35:00,82.93,82.96,82.92,82.93,40074.0,49.6192,49.6371,49.6132,49.6192,40074.0
2015-09-28 12:40:00,82.92,82.92,82.85,82.9,200913.0,49.6132,49.6132,49.5713,49.6012,200913.0
2015-09-28 12:45:00,82.89,82.89,82.83,82.84,57436.0,49.5952,49.5952,49.5593,49.5653,57436.0
2015-09-28 12:50:00,82.84,82.85,82.82,82.83,217815.0,49.5653,49.5713,49.5533,49.5593,217815.0
2015-09-28 12:55:00,82.83,82.87,82.82,82.84,138925.0,49.5593,49.5833,49.5533,49.5653,138925.0
2015-09-28 13:00:00,82.84,82.88,82.84,82.88,188380.0,49.5653,49.5892,49.5653,49.5892,188380.0
2015-09-28 13:05:00,82.88,82.95,82.87,82.95,182368.0,49.5892,49.6311,49.5833,49.6311,182368.0
2015-09-28 13:10:00,82.95,82.98,82.91,82.94,197843.0,49.6311,49.6491,49.6072,49.6251,197843.0
2015-09-28 13:15:00,82.94,82.94,82.9,82.92,35270.0,49.6251,49.6251,49.6012,49.6132,35270.0
2015-09-28 13:20:00,82.92,82.94,82.9,82.92,100091.0,49.6132,49.6251,49.6012,49.6132,100091.0
2015-09-28 13:25:00,82.92,82.93,82.9,82.91,55022.0,49.6132,49.6192,49.6012,49.6072,55022.0
2015-09-28 13:30:00,82.91,82.98,82.9,82.94,109349.0,49.6072,49.6491,49.6012,49.6251,109349.0
2015-09-28 13:35:00,82.95,82.97,82.94,82.97,39068.0,49.6311,49.6431,49.6251,49.6431,39068.0
2015-09-28 13:40:00,82.97,83.02,82.96,83.01,172282.0,49.6431,49.673,49.6371,49.667,172282.0
2015-09-28 13:45:00,83.01,83.01,82.94,82.95,86796.0,49.667,49.667,49.6251,49.6311,86796.0
2015-09-28 13:50:00,82.95,82.96,82.87,82.88,171464.0,49.6311,49.6371,49.5833,49.5892,171464.0
2015-09-28 13:55:00,82.88,82.9,82.85,82.86,160291.0,49.5892,49.6012,49.5713,49.5773,160291.0
2015-09-28 14:00:00,82.84,82.86,82.82,82.82,67300.0,49.5653,49.5773,49.5533,49.5533,67300.0
2015-09-28 14:05:00,82.81,82.82,82.76,82.81,71518.0,49.5474,49.5533,49.5174,49.5474,71518.0
2015-09-28 14:10:00,82.8,82.8,82.73,82.75,157414.0,49.5414,49.5414,49.4995,49.5115,157414.0
2015-09-28 14:15:00,82.75,82.76,82.72,82.75,113028.0,49.5115,49.5174,49.4935,49.5115,113028.0
2015-09-28 14:20:00,82.75,82.82,82.72,82.77,177899.0,49.5115,49.5533,49.4935,49.5234,177899.0
2015-09-28 14:25:00,82.77,82.81,82.76,82.8,56174.0,49.5234,49.5474,49.5174,49.5414,56174.0
2015-09-28 14:30:00,82.8,82.81,82.78,82.8,51501.0,49.5414,49.5474,49.5294,49.5414,51501.0
2015-09-28 14:35:00,82.8,82.83,82.78,82.83,90283.0,49.5414,49.5593,49.5294,49.5593,90283.0
2015-09-28 14:40:00,82.82,82.88,82.82,82.88,131641.0,49.5533,49.5892,49.5533,49.5892,131641.0
2015-09-28 14:45:00,82.88,82.92,82.88,82.91,216758.0,49.5892,49.6132,49.5892,49.6072,216758.0
2015-09-28 14:50:00,82.91,82.93,82.89,82.89,136415.0,49.6072,49.6192,49.5952,49.5952,136415.0
2015-09-28 14:55:00,82.89,82.9,82.84,82.85,88545.0,49.5952,49.6012,49.5653,49.5713,88545.0
2015-09-28 15:00:00,82.84,82.86,82.83,82.85,84962.0,49.5653,49.5773,49.5593,49.5713,84962.0
2015-09-28 15:05:00,82.86,82.86,82.81,82.81,46074.0,49.5773,49.5773,49.5474,49.5474,46074.0
2015-09-28 15:10:00,82.81,82.83,82.8,82.81,71999.0,49.5474,49.5593,49.5414,49.5474,71999.0
2015-09-28 15:15:00,82.82,82.83,82.81,82.82,69660.0,49.5533,49.5593,49.5474,49.5533,69660.0
2015-09-28 15:20:00,82.82,82.84,82.8,82.81,173035.0,49.5533,49.5653,49.5414,49.5474,173035.0
2015-09-28 15:25:00,82.81,82.83,82.72,82.73,244579.0,49.5474,49.5593,49.4935,49.4995,244579.0
2015-09-28 15:30:00,82.74,82.85,82.73,82.85,185926.0,49.5055,49.5713,49.4995,49.5713,185926.0
2015-09-28 15:35:00,82.84,82.88,82.83,82.85,270855.0,49.5653,49.5892,49.5593,49.5713,270855.0
2015-09-28 15:40:00,82.85,82.88,82.84,82.86,153644.0,49.5713,49.5892,49.5653,49.5773,153644.0
2015-09-28 15:45:00,82.86,82.89,82.85,82.87,174778.0,49.5773,49.5952,49.5713,49.5833,174778.0
2015-09-28 15:50:00,82.88,82.88,82.84,82.86,235009.0,49.5892,49.5892,49.5653,49.5773,235009.0
2015-09-28 15:55:00,82.87,82.87,82.74,82.81,582629.0,49.5833,49.5833,49.5055,49.5474,582629.0
2015-09-29 09:30:00,82.71,82.78,82.63,82.67,204918.0,49.4875,49.5294,49.4397,49.4636,204918.0
2015-09-29 09:35:00,82.67,82.74,82.67,82.73,166237.0,49.4636,49.5055,49.4636,49.4995,166237.0
2015-09-29 09:40:00,82.73,82.75,82.71,82.71,206709.0,49.4995,49.5115,49.4875,49.4875,206709.0
2015-09-29 09:45:00,82.71,82.74,82.7,82.71,161188.0,49.4875,49.5055,49.4815,49.4875,161188.0
2015-09-29 09:50:00,82.72,82.84,82.71,82.83,251715.0,49.4935,49.5653,49.4875,49.5593,251715.0
2015-09-29 09:55:00,82.83,83.02,82.82,82.98,113748.0,49.5593,49.673,49.5533,49.6491,113748.0
2015-09-29 10:00:00,82.98,83.02,82.93,82.94,118055.0,49.6491,49.673,49.6192,49.6251,118055.0
2015-09-29 10:05:00,82.94,82.98,82.87,82.87,140296.0,49.6251,49.6491,49.5833,49.5833,140296.0
2015-09-29 10:10:00,82.87,82.98,82.85,82.98,228021.0,49.5833,49.6491,49.5713,49.6491,228021.0
2015-09-29 10:15:00,82.97,82.98,82.94,82.97,75180.0,49.6431,49.6491,49.6251,49.6431,75180.0
2015-09-29 10:20:00,82.98,83.01,82.94,82.95,164465.0,49.6491,49.667,49.6251,49.6311,164465.0
2015-09-29 10:25:00,82.95,83.1,82.94,83.06,638690.0,49.6311,49.7209,49.6251,49.6969,638690.0
2015-09-29 10:30:00,83.07,83.07,83.01,83.02,33361.0,49.7029,49.7029,49.667,49.673,33361.0
2015-09-29 10:35:00,83.01,83.05,82.99,83.0,120642.0,49.667,49.691,49.6551,49.661,120642.0
2015-09-29 10:40:00,83.01,83.01,82.95,82.98,66824.0,49.667,49.667,49.6311,49.6491,66824.0
2015-09-29 10:45:00,82.99,83.0,82.9,82.9,35024.0,49.6551,49.661,49.6012,49.6012,35024.0
2015-09-29 10:50:00,82.91,82.96,82.9,82.96,42436.0,49.6072,49.6371,49.6012,49.6371,42436.0
2015-09-29 10:55:00,82.97,83.03,82.93,83.03,118401.0,49.6431,49.679,49.6192,49.679,118401.0
2015-09-29 11:00:00,83.03,83.07,83.02,83.04,205216.0,49.679,49.7029,49.673,49.685,205216.0
2015-09-29 11:05:00,83.03,83.04,82.98,82.98,87729.0,49.679,49.685,49.6491,49.6491,87729.0
2015-09-29 11:10:00,82.99,82.99,82.92,82.95,21497.0,49.6551,49.6551,49.6132,49.6311,21497.0
2015-09-29 11:15:00,82.95,83.01,82.93,82.94,291789.0,49.6311,49.667,49.6192,49.6251,291789.0
2015-09-29 11:20:00,82.93,82.95,82.87,82.91,84577.0,49.6192,49.6311,49.5833,49.6072,84577.0
2015-09-29 11:25:00,82.92,82.96,82.9,82.94,37346.0,49.6132,49.6371,49.6012,49.6251,37346.0
2015-09-29 11:30:00,82.94,82.95,82.89,82.9,50149.0,49.6251,49.6311,49.5952,49.6012,50149.0
2015-09-29 11:35:00,82.89,82.92,82.86,82.92,33971.0,49.5952,49.6132,49.5773,49.6132,33971.0
2015-09-29 11:40:00,82.91,82.95,82.89,82.92,26825.0,49.6072,49.6311,49.5952,49.6132,26825.0
2015-09-29 11:45:00,82.92,82.98,82.91,82.95,97979.0,49.6132,49.6491,49.6072,49.6311,97979.0
2015-09-29 11:50:00,82.96,82.98,82.95,82.97,46567.0,49.6371,49.6491,49.6311,49.6431,46567.0
2015-09-29 11:55:00,82.98,82.98,82.94,82.94,23162.0,49.6491,49.6491,49.6251,49.6251,23162.0
2015-09-29 12:00:00,82.93,82.95,82.91,82.91,46627.0,49.6192,49.6311,49.6072,49.6072,46627.0
2015-09-29 12:05:00,82.91,82.94,82.88,82.89,55366.0,49.6072,49.6251,49.5892,49.5952,55366.0
2015-09-29 12:10:00,82.89,82.89,82.8,82.84,69949.0,49.5952,49.5952,49.5414,49.5653,69949.0
2015-09-29 12:15:00,82.84,82.85,82.81,82.82,95723.0,49.5653,49.5713,49.5474,49.5533,95723.0
2015-09-29 12:20:00,82.82,82.83,82.79,82.81,46143.0,49.5533,49.5593,49.5354,49.5474,46143.0
2015-09-29 12:25:00,82.81,82.86,82.81,82.84,46225.0,49.5474,49.5773,49.5474,49.5653,46225.0
2015-09-29 12:30:00,82.84,82.86,82.82,82.85,21295.0,49.5653,49.5773,49.5533,49.5713,21295.0
2015-09-29 12:35:00,82.85,82.86,82.83,82.85,24223.0,49.5713,49.5773,49.5593,49.5713,24223.0
2015-09-29 12:40:00,82.84,82.87,82.82,82.87,89543.0,49.5653,49.5833,49.5533,49.5833,89543.0
2015-09-29 12:45:00,82.88,82.89,82.83,82.86,54670.0,49.5892,49.5952,49.5593,49.5773,54670.0
2015-09-29 12:50:00,82.86,82.87,82.83,82.87,30650.0,49.5773,49.5833,49.5593,49.5833,30650.0
2015-09-29 12:55:00,82.87,82.87,82.81,82.82,65475.0,49.5833,49.5833,49.5474,49.5533,65475.0
2015-09-29 13:00:00,82.82,82.83,82.78,82.81,150373.0,49.5533,49.5593,49.5294,49.5474,150373.0
2015-09-29 13:05:00,82.81,82.85,82.8,82.83,41323.0,49.5474,49.5713,49.5414,49.5593,41323.0
2015-09-29 13:10:00,82.82,82.88,82.81,82.86,33161.0,49.5533,49.5892,49.5474,49.5773,33161.0
2015-09-29 13:15:00,82.86,82.91,82.83,82.91,124033.0,49.5773,49.6072,49.5593,49.6072,124033.0
2015-09-29 13:20:00,82.9,82.98,82.89,82.94,98041.0,49.6012,49.6491,49.5952,49.6251,98041.0
2015-09-29 13:25:00,82.93,82.94,82.9,82.94,28266.0,49.6192,49.6251,49.6012,49.6251,28266.0
2015-09-29 13:30:00,82.94,82.97,82.92,82.93,52850.0,49.6251,49.6431,49.6132,49.6192,52850.0
2015-09-29 13:35:00,82.93,82.94,82.91,82.93,21765.0,49.6192,49.6251,49.6072,49.6192,21765.0
2015-09-29 13:40:00,82.93,82.98,82.93,82.95,49482.0,49.6192,49.6491,49.6192,49.6311,49482.0
2015-09-29 13:45:00,82.95,82.97,82.92,82.92,17780.0,49.6311,49.6431,49.6132,49.6132,17780.0
2015-09-29 13:50:00,82.92,82.92,82.84,82.89,40898.0,49.6132,49.6132,49.5653,49.5952,40898.0
2015-09-29 13:55:00,82.89,82.92,82.87,82.91,81404.0,49.5952,49.6132,49.5833,49.6072,81404.0
2015-09-29 14:00:00,82.91,82.91,82.85,82.87,15091.0,49.6072,49.6072,49.5713,49.5833,15091.0
2015-09-29 14:05:00,82.87,82.92,82.86,82.92,35705.0,49.5833,49.6132,49.5773,49.6132,35705.0
2015-09-29 14:10:00,82.92,82.95,82.89,82.9,27540.0,49.6132,49.6311,49.5952,49.6012,27540.0
2015-09-29 14:15:00,82.9,82.92,82.88,82.92,65225.0,49.6012,49.6132,49.5892,49.6132,65225.0
2015-09-29 14:20:00,82.92,82.93,82.87,82.87,33975.0,49.6132,49.6192,49.5833,49.5833,33975.0
2015-09-29 14:25:00,82.87,82.96,82.87,82.95,118955.0,49.5833,49.6371,49.5833,49.6311,118955.0
2015-09-29 14:30:00,82.94,82.95,82.91,82.91,79049.0,49.6251,49.6311,49.6072,49.6072,79049.0
2015-09-29 14:35:00,82.91,82.91,82.86,82.89,46243.0,49.6072,49.6072,49.5773,49.5952,46243.0
2015-09-29 14:40:00,82.89,82.9,82.85,82.85,46176.0,49.5952,49.6012,49.5713,49.5713,46176.0
2015-09-29 14:45:00,82.85,82.85,82.81,82.81,30514.0,49.5713,49.5713,49.5474,49.5474,30514.0
2015-09-29 14:50:00,82.82,82.83,82.77,82.77,77456.0,49.5533,49.5593,49.5234,49.5234,77456.0
2015-09-29 14:55:00,82.77,82.87,82.77,82.83,60048.0,49.5234,49.5833,49.5234,49.5593,60048.0
2015-09-29 15:00:00,82.83,82.85,82.8,82.81,17090.0,49.5593,49.5713,49.5414,49.5474,17090.0
2015-09-29 15:05:00,82.82,82.86,82.81,82.82,34849.0,49.5533,49.5773,49.5474,49.5533,34849.0
2015-09-29 15:10:00,82.81,82.83,82.8,82.82,32157.0,49.5474,49.5593,49.5414,49.5533,32157.0
2015-09-29 15:15:00,82.82,82.84,82.8,82.81,32088.0,49.5533,49.5653,49.5414,49.5474,32088.0
2015-09-29 15:20:00,82.81,82.81,82.76,82.79,81813.0,49.5474,49.5474,49.5174,49.5354,81813.0
2015-09-29 15:25:00,82.79,82.81,82.79,82.79,127158.0,49.5354,49.5474,49.5354,49.5354,127158.0
2015-09-29 15:30:00,82.79,82.81,82.78,82.8,315560.0,49.5354,49.5474,49.5294,49.5414,315560.0
2015-09-29 15:35:00,82.8,82.83,82.77,82.78,262153.0,49.5414,49.5593,49.5234,49.5294,262153.0
2015-09-29 15:40:00,82.78,82.78,82.65,82.7,194034.0,49.5294,49.5294,49.4516,49.4815,194034.0
2015-09-29 15:45:00,82.7,82.74,82.63,82.74,165729.0,49.4815,49.5055,49.4397,49.5055,165729.0
2015-09-29 15:50:00,82.74,82.83,82.72,82.79,373342.0,49.5055,49.5593,49.4935,49.5354,373342.0
2015-09-29 15:55:00,82.79,82.85,82.74,82.77,326742.0,49.5354,49.5713,49.5055,49.5234,326742.0
2015-09-30 09:30:00,83.13,83.23,83.1,83.21,739554.0,49.7388,49.7987,49.7209,49.7867,739554.0
2015-09-30 09:35:00,83.22,83.29,83.21,83.27,444493.0,49.7927,49.8346,49.7867,49.8226,444493.0
2015-09-30 09:40:00,83.27,83.32,83.2,83.2,441716.0,49.8226,49.8525,49.7807,49.7807,441716.0
2015-09-30 09:45:00,83.21,83.23,83.18,83.2,165063.0,49.7867,49.7987,49.7687,49.7807,165063.0
2015-09-30 09:50:00,83.2,83.2,83.14,83.17,241389.0,49.7807,49.7807,49.7448,49.7628,241389.0
2015-09-30 09:55:00,83.18,83.19,83.15,83.15,76991.0,49.7687,49.7747,49.7508,49.7508,76991.0
2015-09-30 10:00:00,83.15,83.18,83.15,83.17,125248.0,49.7508,49.7687,49.7508,49.7628,125248.0
2015-09-30 10:05:00,83.17,83.23,83.16,83.23,155340.0,49.7628,49.7987,49.7568,49.7987,155340.0
2015-09-30 10:10:00,83.23,83.24,83.19,83.21,83147.0,49.7987,49.8046,49.7747,49.7867,83147.0
2015-09-30 10:15:00,83.2,83.22,83.18,83.18,57199.0,49.7807,49.7927,49.7687,49.7687,57199.0
2015-09-30 10:20:00,83.19,83.2,83.17,83.18,55255.0,49.7747,49.7807,49.7628,49.7687,55255.0
2015-09-30 10:25:00,83.18,83.2,83.17,83.2,56129.0,49.7687,49.7807,49.7628,49.7807,56129.0
2015-09-30 10:30:00,83.19,83.2,83.14,83.18,582359.0,49.7747,49.7807,49.7448,49.7687,582359.0
2015-09-30 10:35:00,83.18,83.19,83.15,83.17,108075.0,49.7687,49.7747,49.7508,49.7628,108075.0
2015-09-30 10:40:00,83.17,83.2,83.14,83.15,163784.0,49.7628,49.7807,49.7448,49.7508,163784.0
2015-09-30 10:45:00,83.15,83.17,83.13,83.15,51874.0,49.7508,49.7628,49.7388,49.7508,51874.0
2015-09-30 10:50:00,83.15,83.17,83.14,83.14,31921.0,49.7508,49.7628,49.7448,49.7448,31921.0
2015-09-30 10:55:00,83.15,83.15,83.09,83.13,79762.0,49.7508,49.7508,49.7149,49.7388,79762.0
2015-09-30 11:00:00,83.13,83.13,83.06,83.1,118315.0,49.7388,49.7388,49.6969,49.7209,118315.0
2015-09-30 11:05:00,83.09,83.13,83.08,83.12,105030.0,49.7149,49.7388,49.7089,49.7328,105030.0
2015-09-30 11:10:00,83.12,83.15,83.1,83.1,110901.0,49.7328,49.7508,49.7209,49.7209,110901.0
2015-09-30 11:15:00,83.1,83.12,83.07,83.09,36380.0,49.7209,49.7328,49.7029,49.7149,36380.0
2015-09-30 11:20:00,83.09,83.13,83.08,83.09,70527.0,49.7149,49.7388,49.7089,49.7149,70527.0
2015-09-30 11:25:00,83.08,83.15,83.08,83.12,196970.0,49.7089,49.7508,49.7089,49.7328,196970.0
2015-09-30 11:30:00,83.12,83.15,83.1,83.13,137117.0,49.7328,49.7508,49.7209,49.7388,137117.0
2015-09-30 11:35:00,83.13,83.14,83.11,83.13,72388.0,49.7388,49.7448,49.7269,49.7388,72388.0
2015-09-30 11:40:00,83.13,83.14,83.04,83.05,54589.0,49.7388,49.7448,49.685,49.691,54589.0
2015-09-30 11:45:00,83.05,83.09,83.05,83.07,60264.0,49.691,49.7149,49.691,49.7029,60264.0
2015-09-30 11:50:00,83.07,83.08,83.05,83.07,17140.0,49.7029,49.7089,49.691,49.7029,17140.0
2015-09-30 11:55:00,83.06,83.06,83.03,83.04,24618.0,49.6969,49.6969,49.679,49.685,24618.0
2015-09-30 12:00:00,83.04,83.05,83.02,83.02,28223.0,49.685,49.691,49.673,49.673,28223.0
2015-09-30 12:05:00,83.02,83.03,82.96,82.96,93604.0,49.673,49.679,49.6371,49.6371,93604.0
2015-09-30 12:10:00,82.96,82.98,82.91,82.92,69478.0,49.6371,49.6491,49.6072,49.6132,69478.0
2015-09-30 12:15:00,82.92,82.94,82.9,82.94,51066.0,49.6132,49.6251,49.6012,49.6251,51066.0
2015-09-30 12:20:00,82.93,82.95,82.9,82.91,31884.0,49.6192,49.6311,49.6012,49.6072,31884.0
2015-09-30 12:25:00,82.9,82.95,82.9,82.93,38803.0,49.6012,49.6311,49.6012,49.6192,38803.0
2015-09-30 12:30:00,82.93,82.98,82.92,82.93,66638.0,49.6192,49.6491,49.6132,49.6192,66638.0
2015-09-30 12:35:00,82.94,82.94,82.93,82.93,8466.0,49.6251,49.6251,49.6192,49.6192,8466.0
2015-09-30 12:40:00,82.93,82.94,82.92,82.93,23185.0,49.6192,49.6251,49.6132,49.6192,23185.0
2015-09-30 12:45:00,82.92,82.92,82.83,82.84,142986.0,49.6132,49.6132,49.5593,49.5653,142986.0
2015-09-30 12:50:00,82.84,82.89,82.84,82.88,72756.0,49.5653,49.5952,49.5653,49.5892,72756.0
2015-09-30 12:55:00,82.87,82.92,82.87,82.9,82218.0,49.5833,49.6132,49.5833,49.6012,82218.0
2015-09-30 13:00:00,82.9,82.94,82.9,82.93,21422.0,49.6012,49.6251,49.6012,49.6192,21422.0
2015-09-30 13:05:00,82.94,83.0,82.92,82.98,174533.0,49.6251,49.661,49.6132,49.6491,174533.0
2015-09-30 13:10:00,82.98,83.0,82.95,82.96,80637.0,49.6491,49.661,49.6311,49.6371,80637.0
2015-09-30 13:15:00,82.97,83.0,82.96,82.98,70598.0,49.6431,49.661,49.6371,49.6491,70598.0
2015-09-30 13:20:00,82.97,83.0,82.97,82.99,127762.0,49.6431,49.661,49.6431,49.6551,127762.0
2015-09-30 13:25:00,82.98,83.01,82.98,83.01,52091.0,49.6491,49.667,49.6491,49.667,52091.0
2015-09-30 13:30:00,83.01,83.02,83.0,83.01,53597.0,49.667,49.673,49.661,49.667,53597.0
2015-09-30 13:35:00,83.01,83.04,83.0,83.03,337041.0,49.667,49.685,49.661,49.679,337041.0
2015-09-30 13:40:00,83.03,83.14,83.03,83.14,543544.0,49.679,49.7448,49.679,49.7448,543544.0
2015-09-30 13:45:00,83.15,83.18,83.13,83.17,413028.0,49.7508,49.7687,49.7388,49.7628,413028.0
2015-09-30 13:50:00,83.17,83.23,83.17,83.23,299592.0,49.7628,49.7987,49.7628,49.7987,299592.0
2015-09-30 13:55:00,83.23,83.25,83.22,83.23,394510.0,49.7987,49.8106,49.7927,49.7987,394510.0
2015-09-30 14:00:00,83.22,83.23,83.19,83.21,47281.0,49.7927,49.7987,49.7747,49.7867,47281.0
2015-09-30 14:05:00,83.22,83.23,83.18,83.18,159232.0,49.7927,49.7987,49.7687,49.7687,159232.0
2015-09-30 14:10:00,83.19,83.2,83.14,83.17,133101.0,49.7747,49.7807,49.7448,49.7628,133101.0
2015-09-30 14:15:00,83.17,83.2,83.15,83.19,307768.0,49.7628,49.7807,49.7508,49.7747,307768.0
2015-09-30 14:20:00,83.19,83.2,83.14,83.18,117347.0,49.7747,49.7807,49.7448,49.7687,117347.0
2015-09-30 14:25:00,83.19,83.21,83.16,83.18,118352.0,49.7747,49.7867,49.7568,49.7687,118352.0
2015-09-30 14:30:00,83.19,83.2,83.13,83.13,255163.0,49.7747,49.7807,49.7388,49.7388,255163.0
2015-09-30 14:35:00,83.14,83.14,83.1,83.12,161964.0,49.7448,49.7448,49.7209,49.7328,161964.0
2015-09-30 14:40:00,83.12,83.15,83.11,83.15,62606.0,49.7328,49.7508,49.7269,49.7508,62606.0
2015-09-30 14:45:00,83.15,83.21,83.14,83.16,124689.0,49.7508,49.7867,49.7448,49.7568,124689.0
2015-09-30 14:50:00,83.17,83.19,83.16,83.19,114592.0,49.7628,49.7747,49.7568,49.7747,114592.0
2015-09-30 14:55:00,83.19,83.24,83.18,83.22,105799.0,49.7747,49.8046,49.7687,49.7927,105799.0
2015-09-30 15:00:00,83.23,83.25,83.17,83.17,173788.0,49.7987,49.8106,49.7628,49.7628,173788.0
2015-09-30 15:05:00,83.18,83.22,83.17,83.2,167883.0,49.7687,49.7927,49.7628,49.7807,167883.0
2015-09-30 15:10:00,83.21,83.25,83.2,83.24,81787.0,49.7867,49.8106,49.7807,49.8046,81787.0
2015-09-30 15:15:00,83.23,83.24,83.2,83.24,93161.0,49.7987,49.8046,49.7807,49.8046,93161.0
2015-09-30 15:20:00,83.23,83.26,83.22,83.23,87610.0,49.7987,49.8166,49.7927,49.7987,87610.0
2015-09-30 15:25:00,83.22,83.25,83.21,83.24,85605.0,49.7927,49.8106,49.7867,49.8046,85605.0
2015-09-30 15:30:00,83.24,83.3,83.24,83.3,90775.0,49.8046,49.8405,49.8046,49.8405,90775.0
2015-09-30 15:35:00,83.29,83.3,83.27,83.3,175855.0,49.8346,49.8405,49.8226,49.8405,175855.0
2015-09-30 15:40:00,83.3,83.34,83.29,83.32,170257.0,49.8405,49.8645,49.8346,49.8525,170257.0
2015-09-30 15:45:00,83.32,83.33,83.29,83.3,303848.0,49.8525,49.8585,49.8346,49.8405,303848.0
2015-09-30 15:50:00,83.3,83.32,83.25,83.28,309228.0,49.8405,49.8525,49.8106,49.8286,309228.0
2015-09-30 15:55:00,83.28,83.29,83.22,83.27,599085.0,49.8286,49.8346,49.7927,49.8226,599085.0
2015-10-01 09:30:00,82.75,82.88,82.74,82.74,236038.0,49.7509,49.8291,49.7449,49.7449,236038.0
2015-10-01 09:35:00,82.75,82.77,82.67,82.69,193842.0,49.7509,49.763,49.7028,49.7149,193842.0
2015-10-01 09:40:00,82.69,82.73,82.67,82.72,95012.0,49.7149,49.7389,49.7028,49.7329,95012.0
2015-10-01 09:45:00,82.72,82.75,82.67,82.75,177059.0,49.7329,49.7509,49.7028,49.7509,177059.0
2015-10-01 09:50:00,82.76,82.78,82.75,82.76,41500.0,49.7569,49.769,49.7509,49.7569,41500.0
2015-10-01 09:55:00,82.76,82.76,82.65,82.66,147833.0,49.7569,49.7569,49.6908,49.6968,147833.0
2015-10-01 10:00:00,82.66,82.7,82.58,82.63,87244.0,49.6968,49.7209,49.6487,49.6788,87244.0
2015-10-01 10:05:00,82.63,82.69,82.58,82.64,475998.0,49.6788,49.7149,49.6487,49.6848,475998.0
2015-10-01 10:10:00,82.63,82.67,82.59,82.59,90820.0,49.6788,49.7028,49.6547,49.6547,90820.0
2015-10-01 10:15:00,82.6,82.66,82.59,82.61,104827.0,49.6607,49.6968,49.6547,49.6668,104827.0
2015-10-01 10:20:00,82.61,82.61,82.58,82.59,104371.0,49.6668,49.6668,49.6487,49.6547,104371.0
2015-10-01 10:25:00,82.59,82.6,82.57,82.59,164095.0,49.6547,49.6607,49.6427,49.6547,164095.0
2015-10-01 10:30:00,82.59,82.61,82.54,82.55,108788.0,49.6547,49.6668,49.6247,49.6307,108788.0
2015-10-01 10:35:00,82.55,82.64,82.54,82.64,117871.0,49.6307,49.6848,49.6247,49.6848,117871.0
2015-10-01 10:40:00,82.64,82.66,82.58,82.59,72906.0,49.6848,49.6968,49.6487,49.6547,72906.0
2015-10-01 10:45:00,82.61,82.67,82.6,82.6,81336.0,49.6668,49.7028,49.6607,49.6607,81336.0
2015-10-01 10:50:00,82.6,82.64,82.54,82.57,66256.0,49.6607,49.6848,49.6247,49.6427,66256.0
2015-10-01 10:55:00,82.56,82.58,82.53,82.53,72104.0,49.6367,49.6487,49.6187,49.6187,72104.0
2015-10-01 11:00:00,82.53,82.56,82.5,82.56,52182.0,49.6187,49.6367,49.6006,49.6367,52182.0
2015-10-01 11:05:00,82.56,82.58,82.5,82.5,135075.0,49.6367,49.6487,49.6006,49.6006,135075.0
2015-10-01 11:10:00,82.51,82.55,82.5,82.52,87732.0,49.6066,49.6307,49.6006,49.6127,87732.0
2015-10-01 11:15:00,82.53,82.54,82.5,82.54,56210.0,49.6187,49.6247,49.6006,49.6247,56210.0
2015-10-01 11:20:00,82.54,82.63,82.53,82.6,167988.0,49.6247,49.6788,49.6187,49.6607,167988.0
2015-10-01 11:25:00,82.61,82.61,82.59,82.59,179759.0,49.6668,49.6668,49.6547,49.6547,179759.0
2015-10-01 11:30:00,82.59,82.61,82.57,82.57,142034.0,49.6547,49.6668,49.6427,49.6427,142034.0
2015-10-01 11:35:00,82.57,82.6,82.56,82.6,88677.0,49.6427,49.6607,49.6367,49.6607,88677.0
2015-10-01 11:40:00,82.6,82.61,82.57,82.59,109079.0,49.6607,49.6668,49.6427,49.6547,109079.0
2015-10-01 11:45:00,82.59,82.6,82.54,82.57,71389.0,49.6547,49.6607,49.6247,49.6427,71389.0
2015-10-01 11:50:00,82.58,82.58,82.53,82.54,197318.0,49.6487,49.6487,49.6187,49.6247,197318.0
2015-10-01 11:55:00,82.54,82.54,82.44,82.45,235692.0,49.6247,49.6247,49.5646,49.5706,235692.0
2015-10-01 12:00:00,82.45,82.45,82.42,82.43,250801.0,49.5706,49.5706,49.5525,49.5585,250801.0
2015-10-01 12:05:00,82.43,82.43,82.33,82.36,287549.0,49.5585,49.5585,49.4984,49.5165,287549.0
2015-10-01 12:10:00,82.36,82.4,82.35,82.39,47624.0,49.5165,49.5405,49.5104,49.5345,47624.0
2015-10-01 12:15:00,82.39,82.4,82.37,82.4,59685.0,49.5345,49.5405,49.5225,49.5405,59685.0
2015-10-01 12:20:00,82.4,82.4,82.36,82.37,137780.0,49.5405,49.5405,49.5165,49.5225,137780.0
2015-10-01 12:25:00,82.36,82.43,82.36,82.41,61176.0,49.5165,49.5585,49.5165,49.5465,61176.0
2015-10-01 12:30:00,82.4,82.42,82.38,82.42,178615.0,49.5405,49.5525,49.5285,49.5525,178615.0
2015-10-01 12:35:00,82.41,82.46,82.4,82.42,122302.0,49.5465,49.5766,49.5405,49.5525,122302.0
2015-10-01 12:40:00,82.42,82.44,82.41,82.43,33771.0,49.5525,49.5646,49.5465,49.5585,33771.0
2015-10-01 12:45:00,82.43,82.44,82.41,82.42,54366.0,49.5585,49.5646,49.5465,49.5525,54366.0
2015-10-01 12:50:00,82.42,82.43,82.39,82.4,259524.0,49.5525,49.5585,49.5345,49.5405,259524.0
2015-10-01 12:55:00,82.39,82.43,82.39,82.41,172713.0,49.5345,49.5585,49.5345,49.5465,172713.0
2015-10-01 13:00:00,82.41,82.41,82.35,82.35,73153.0,49.5465,49.5465,49.5104,49.5104,73153.0
2015-10-01 13:05:00,82.35,82.35,82.34,82.34,50964.0,49.5104,49.5104,49.5044,49.5044,50964.0
2015-10-01 13:10:00,82.34,82.37,82.32,82.33,31082.0,49.5044,49.5225,49.4924,49.4984,31082.0
2015-10-01 13:15:00,82.32,82.39,82.32,82.36,61264.0,49.4924,49.5345,49.4924,49.5165,61264.0
2015-10-01 13:20:00,82.36,82.36,82.33,82.35,35743.0,49.5165,49.5165,49.4984,49.5104,35743.0
2015-10-01 13:25:00,82.36,82.4,82.36,82.36,81782.0,49.5165,49.5405,49.5165,49.5165,81782.0
2015-10-01 13:30:00,82.36,82.4,82.36,82.37,37114.0,49.5165,49.5405,49.5165,49.5225,37114.0
2015-10-01 13:35:00,82.38,82.4,82.37,82.39,66052.0,49.5285,49.5405,49.5225,49.5345,66052.0
2015-10-01 13:40:00,82.4,82.4,82.37,82.37,46966.0,49.5405,49.5405,49.5225,49.5225,46966.0
2015-10-01 13:45:00,82.37,82.37,82.36,82.37,38631.0,49.5225,49.5225,49.5165,49.5225,38631.0
2015-10-01 13:50:00,82.37,82.44,82.35,82.44,125402.0,49.5225,49.5646,49.5104,49.5646,125402.0
2015-10-01 13:55:00,82.44,82.46,82.42,82.43,214422.0,49.5646,49.5766,49.5525,49.5585,214422.0
2015-10-01 14:00:00,82.42,82.43,82.39,82.4,215655.0,49.5525,49.5585,49.5345,49.5405,215655.0
2015-10-01 14:05:00,82.39,82.5,82.39,82.48,212861.0,49.5345,49.6006,49.5345,49.5886,212861.0
2015-10-01 14:10:00,82.48,82.52,82.46,82.51,472636.0,49.5886,49.6127,49.5766,49.6066,472636.0
2015-10-01 14:15:00,82.51,82.54,82.49,82.53,235756.0,49.6066,49.6247,49.5946,49.6187,235756.0
2015-10-01 14:20:00,82.52,82.53,82.46,82.46,195878.0,49.6127,49.6187,49.5766,49.5766,195878.0
2015-10-01 14:25:00,82.46,82.48,82.44,82.47,45806.0,49.5766,49.5886,49.5646,49.5826,45806.0
2015-10-01 14:30:00,82.47,82.52,82.47,82.51,177083.0,49.5826,49.6127,49.5826,49.6066,177083.0
2015-10-01 14:35:00,82.52,82.54,82.48,82.51,185760.0,49.6127,49.6247,49.5886,49.6066,185760.0
2015-10-01 14:40:00,82.51,82.54,82.51,82.53,74310.0,49.6066,49.6247,49.6066,49.6187,74310.0
2015-10-01 14:45:00,82.53,82.54,82.5,82.51,51849.0,49.6187,49.6247,49.6006,49.6066,51849.0
2015-10-01 14:50:00,82.51,82.57,82.5,82.57,192688.0,49.6066,49.6427,49.6006,49.6427,192688.0
2015-10-01 14:55:00,82.56,82.62,82.56,82.59,62258.0,49.6367,49.6728,49.6367,49.6547,62258.0
2015-10-01 15:00:00,82.59,82.62,82.56,82.56,96190.0,49.6547,49.6728,49.6367,49.6367,96190.0
2015-10-01 15:05:00,82.56,82.57,82.51,82.51,30268.0,49.6367,49.6427,49.6066,49.6066,30268.0
2015-10-01 15:10:00,82.51,82.56,82.5,82.52,220151.0,49.6066,49.6367,49.6006,49.6127,220151.0
2015-10-01 15:15:00,82.52,82.53,82.48,82.48,100114.0,49.6127,49.6187,49.5886,49.5886,100114.0
2015-10-01 15:20:00,82.48,82.48,82.42,82.48,170613.0,49.5886,49.5886,49.5525,49.5886,170613.0
2015-10-01 15:25:00,82.48,82.51,82.44,82.45,64252.0,49.5886,49.6066,49.5646,49.5706,64252.0
2015-10-01 15:30:00,82.45,82.46,82.4,82.42,123132.0,49.5706,49.5766,49.5405,49.5525,123132.0
2015-10-01 15:35:00,82.42,82.43,82.37,82.38,108171.0,49.5525,49.5585,49.5225,49.5285,108171.0
2015-10-01 15:40:00,82.39,82.42,82.38,82.4,83870.0,49.5345,49.5525,49.5285,49.5405,83870.0
2015-10-01 15:45:00,82.41,82.47,82.4,82.46,108290.0,49.5465,49.5826,49.5405,49.5766,108290.0
2015-10-01 15:50:00,82.46,82.48,82.43,82.46,261692.0,49.5766,49.5886,49.5585,49.5766,261692.0
2015-10-01 15:55:00,82.46,82.48,82.39,82.41,872921.0,49.5766,49.5886,49.5345,49.5465,872921.0
2015-10-02 09:30:00,81.89,81.98,81.8,81.81,304780.0,49.2339,49.288,49.1798,49.1858,304780.0
2015-10-02 09:35:00,81.8,81.81,81.74,81.75,342036.0,49.1798,49.1858,49.1437,49.1497,342036.0
2015-10-02 09:40:00,81.74,81.81,81.74,81.79,129885.0,49.1437,49.1858,49.1437,49.1738,129885.0
2015-10-02 09:45:00,81.79,81.8,81.76,81.79,94841.0,49.1738,49.1798,49.1557,49.1738,94841.0
2015-10-02 09:50:00,81.78,81.78,81.73,81.77,306723.0,49.1677,49.1677,49.1377,49.1617,306723.0
2015-10-02 09:55:00,81.77,81.79,81.7,81.77,394210.0,49.1617,49.1738,49.1197,49.1617,394210.0
2015-10-02 10:00:00,81.77,81.77,81.73,81.73,197715.0,49.1617,49.1617,49.1377,49.1377,197715.0
2015-10-02 10:05:00,81.73,81.74,81.66,81.7,178614.0,49.1377,49.1437,49.0956,49.1197,178614.0
2015-10-02 10:10:00,81.7,81.75,81.66,81.67,642046.0,49.1197,49.1497,49.0956,49.1016,642046.0
2015-10-02 10:15:00,81.67,81.75,81.66,81.7,166093.0,49.1016,49.1497,49.0956,49.1197,166093.0
2015-10-02 10:20:00,81.7,81.71,81.67,81.69,61665.0,49.1197,49.1257,49.1016,49.1136,61665.0
2015-10-02 10:25:00,81.69,81.7,81.66,81.68,67501.0,49.1136,49.1197,49.0956,49.1076,67501.0
2015-10-02 10:30:00,81.67,81.69,81.66,81.69,141639.0,49.1016,49.1136,49.0956,49.1136,141639.0
2015-10-02 10:35:00,81.68,81.75,81.67,81.74,349941.0,49.1076,49.1497,49.1016,49.1437,349941.0
2015-10-02 10:40:00,81.73,81.81,81.73,81.8,125278.0,49.1377,49.1858,49.1377,49.1798,125278.0
2015-10-02 10:45:00,81.81,81.85,81.79,81.83,171759.0,49.1858,49.2098,49.1738,49.1978,171759.0
2015-10-02 10:50:00,81.84,81.84,81.82,81.84,109480.0,49.2038,49.2038,49.1918,49.2038,109480.0
2015-10-02 10:55:00,81.84,81.94,81.84,81.93,307273.0,49.2038,49.2639,49.2038,49.2579,307273.0
2015-10-02 11:00:00,81.94,81.96,81.93,81.95,228546.0,49.2639,49.276,49.2579,49.27,228546.0
2015-10-02 11:05:00,81.95,82.02,81.95,82.02,242671.0,49.27,49.312,49.27,49.312,242671.0
2015-10-02 11:10:00,82.01,82.02,81.99,82.0,492950.0,49.306,49.312,49.294,49.3,492950.0
2015-10-02 11:15:00,82.0,82.0,81.92,81.94,264436.0,49.3,49.3,49.2519,49.2639,264436.0
2015-10-02 11:20:00,81.95,81.97,81.89,81.89,29988.0,49.27,49.282,49.2339,49.2339,29988.0
2015-10-02 11:25:00,81.89,81.96,81.88,81.95,70325.0,49.2339,49.276,49.2279,49.27,70325.0
2015-10-02 11:30:00,81.96,82.04,81.96,82.04,592818.0,49.276,49.3241,49.276,49.3241,592818.0
2015-10-02 11:35:00,82.04,82.07,82.0,82.01,353986.0,49.3241,49.3421,49.3,49.306,353986.0
2015-10-02 11:40:00,82.02,82.04,81.97,82.01,94029.0,49.312,49.3241,49.282,49.306,94029.0
2015-10-02 11:45:00,82.0,82.01,81.95,81.96,102841.0,49.3,49.306,49.27,49.276,102841.0
2015-10-02 11:50:00,81.97,82.03,81.96,82.01,113236.0,49.282,49.3181,49.276,49.306,113236.0
2015-10-02 11:55:00,82.02,82.06,82.0,82.02,72533.0,49.312,49.3361,49.3,49.312,72533.0
2015-10-02 12:00:00,82.02,82.04,82.01,82.01,56230.0,49.312,49.3241,49.306,49.306,56230.0
2015-10-02 12:05:00,82.02,82.08,82.01,82.07,48706.0,49.312,49.3481,49.306,49.3421,48706.0
2015-10-02 12:10:00,82.08,82.15,82.07,82.14,68133.0,49.3481,49.3902,49.3421,49.3842,68133.0
2015-10-02 12:15:00,82.15,82.19,82.14,82.19,113960.0,49.3902,49.4142,49.3842,49.4142,113960.0
2015-10-02 12:20:00,82.18,82.21,82.17,82.19,229338.0,49.4082,49.4263,49.4022,49.4142,229338.0
2015-10-02 12:25:00,82.19,82.22,82.17,82.18,100292.0,49.4142,49.4323,49.4022,49.4082,100292.0
2015-10-02 12:30:00,82.18,82.24,82.18,82.2,472300.0,49.4082,49.4443,49.4082,49.4203,472300.0
2015-10-02 12:35:00,82.19,82.19,82.16,82.16,114723.0,49.4142,49.4142,49.3962,49.3962,114723.0
2015-10-02 12:40:00,82.16,82.18,82.15,82.18,117609.0,49.3962,49.4082,49.3902,49.4082,117609.0
2015-10-02 12:45:00,82.17,82.22,82.16,82.2,183646.0,49.4022,49.4323,49.3962,49.4203,183646.0
2015-10-02 12:50:00,82.2,82.25,82.18,82.24,69910.0,49.4203,49.4503,49.4082,49.4443,69910.0
2015-10-02 12:55:00,82.23,82.26,82.23,82.25,26480.0,49.4383,49.4563,49.4383,49.4503,26480.0
2015-10-02 13:00:00,82.25,82.31,82.24,82.28,74378.0,49.4503,49.4864,49.4443,49.4684,74378.0
2015-10-02 13:05:00,82.27,82.41,82.27,82.33,207061.0,49.4623,49.5465,49.4623,49.4984,207061.0
2015-10-02 13:10:00,82.33,82.44,82.32,82.44,162809.0,49.4984,49.5646,49.4924,49.5646,162809.0
2015-10-02 13:15:00,82.43,82.46,82.42,82.43,150871.0,49.5585,49.5766,49.5525,49.5585,150871.0
2015-10-02 13:20:00,82.42,82.43,82.39,82.39,101056.0,49.5525,49.5585,49.5345,49.5345,101056.0
2015-10-02 13:25:00,82.39,82.41,82.36,82.39,89216.0,49.5345,49.5465,49.5165,49.5345,89216.0
2015-10-02 13:30:00,82.4,82.41,82.38,82.38,83856.0,49.5405,49.5465,49.5285,49.5285,83856.0
2015-10-02 13:35:00,82.38,82.38,82.31,82.31,60342.0,49.5285,49.5285,49.4864,49.4864,60342.0
2015-10-02 13:40:00,82.3,82.34,82.27,82.33,62590.0,49.4804,49.5044,49.4623,49.4984,62590.0
2015-10-02 13:45:00,82.34,82.35,82.32,82.34,144603.0,49.5044,49.5104,49.4924,49.5044,144603.0
2015-10-02 13:50:00,82.35,82.35,82.33,82.33,80813.0,49.5104,49.5104,49.4984,49.4984,80813.0
2015-10-02 13:55:00,82.32,82.32,82.28,82.28,91396.0,49.4924,49.4924,49.4684,49.4684,91396.0
2015-10-02 14:00:00,82.29,82.29,82.26,82.26,86431.0,49.4744,49.4744,49.4563,49.4563,86431.0
2015-10-02 14:05:00,82.26,82.31,82.25,82.31,68525.0,49.4563,49.4864,49.4503,49.4864,68525.0
2015-10-02 14:10:00,82.31,82.31,82.24,82.26,48153.0,49.4864,49.4864,49.4443,49.4563,48153.0
2015-10-02 14:15:00,82.25,82.26,82.24,82.24,40864.0,49.4503,49.4563,49.4443,49.4443,40864.0
2015-10-02 14:20:00,82.23,82.29,82.21,82.29,170299.0,49.4383,49.4744,49.4263,49.4744,170299.0
2015-10-02 14:25:00,82.28,82.35,82.26,82.34,95349.0,49.4684,49.5104,49.4563,49.5044,95349.0
2015-10-02 14:30:00,82.33,82.37,82.33,82.34,26701.0,49.4984,49.5225,49.4984,49.5044,26701.0
2015-10-02 14:35:00,82.34,82.36,82.3,82.33,63454.0,49.5044,49.5165,49.4804,49.4984,63454.0
2015-10-02 14:40:00,82.33,82.35,82.28,82.33,65540.0,49.4984,49.5104,49.4684,49.4984,65540.0
2015-10-02 14:45:00,82.33,82.33,82.27,82.28,28241.0,49.4984,49.4984,49.4623,49.4684,28241.0
2015-10-02 14:50:00,82.28,82.3,82.25,82.28,104038.0,49.4684,49.4804,49.4503,49.4684,104038.0
2015-10-02 14:55:00,82.27,82.29,82.27,82.29,80325.0,49.4623,49.4744,49.4623,49.4744,80325.0
2015-10-02 15:00:00,82.28,82.31,82.28,82.31,148694.0,49.4684,49.4864,49.4684,49.4864,148694.0
2015-10-02 15:05:00,82.31,82.34,82.3,82.33,64261.0,49.4864,49.5044,49.4804,49.4984,64261.0
2015-10-02 15:10:00,82.33,82.38,82.33,82.38,77635.0,49.4984,49.5285,49.4984,49.5285,77635.0
2015-10-02 15:15:00,82.37,82.41,82.37,82.4,108086.0,49.5225,49.5465,49.5225,49.5405,108086.0
2015-10-02 15:20:00,82.4,82.41,82.36,82.39,90424.0,49.5405,49.5465,49.5165,49.5345,90424.0
2015-10-02 15:25:00,82.39,82.39,82.35,82.39,64844.0,49.5345,49.5345,49.5104,49.5345,64844.0
2015-10-02 15:30:00,82.4,82.42,82.37,82.42,72962.0,49.5405,49.5525,49.5225,49.5525,72962.0
2015-10-02 15:35:00,82.42,82.42,82.39,82.39,64330.0,49.5525,49.5525,49.5345,49.5345,64330.0
2015-10-02 15:40:00,82.4,82.43,82.39,82.42,247437.0,49.5405,49.5585,49.5345,49.5525,247437.0
2015-10-02 15:45:00,82.42,82.44,82.41,82.42,425472.0,49.5525,49.5646,49.5465,49.5525,425472.0
2015-10-02 15:50:00,82.42,82.44,82.4,82.42,461815.0,49.5525,49.5646,49.5405,49.5525,461815.0
2015-10-02 15:55:00,82.42,82.47,82.33,82.44,941741.0,49.5525,49.5826,49.4984,49.5646,941741.0
2015-10-05 09:30:00,82.87,82.89,82.81,82.85,1026719.0,49.8231,49.8351,49.787,49.8111,1026719.0
2015-10-05 09:35:00,82.85,82.98,82.85,82.98,457040.0,49.8111,49.8892,49.8111,49.8892,457040.0
2015-10-05 09:40:00,82.98,83.05,82.97,83.05,493331.0,49.8892,49.9313,49.8832,49.9313,493331.0
2015-10-05 09:45:00,83.06,83.12,83.04,83.11,361063.0,49.9373,49.9734,49.9253,49.9674,361063.0
2015-10-05 09:50:00,83.11,83.15,83.1,83.15,169024.0,49.9674,49.9914,49.9614,49.9914,169024.0
2015-10-05 09:55:00,83.15,83.19,83.14,83.17,313524.0,49.9914,50.0155,49.9854,50.0034,313524.0
2015-10-05 10:00:00,83.17,83.19,83.12,83.16,485437.0,50.0034,50.0155,49.9734,49.9974,485437.0
2015-10-05 10:05:00,83.17,83.17,83.13,83.16,118765.0,50.0034,50.0034,49.9794,49.9974,118765.0
2015-10-05 10:10:00,83.17,83.19,83.16,83.19,174681.0,50.0034,50.0155,49.9974,50.0155,174681.0
2015-10-05 10:15:00,83.19,83.21,83.17,83.18,239840.0,50.0155,50.0275,50.0034,50.0095,239840.0
2015-10-05 10:20:00,83.18,83.21,83.18,83.19,128429.0,50.0095,50.0275,50.0095,50.0155,128429.0
2015-10-05 10:25:00,83.19,83.23,83.15,83.16,265051.0,50.0155,50.0395,49.9914,49.9974,265051.0
2015-10-05 10:30:00,83.15,83.19,83.15,83.17,376092.0,49.9914,50.0155,49.9914,50.0034,376092.0
2015-10-05 10:35:00,83.17,83.2,83.16,83.19,146011.0,50.0034,50.0215,49.9974,50.0155,146011.0
2015-10-05 10:40:00,83.18,83.19,83.08,83.09,154647.0,50.0095,50.0155,49.9493,49.9553,154647.0
2015-10-05 10:45:00,83.09,83.12,83.07,83.1,219239.0,49.9553,49.9734,49.9433,49.9614,219239.0
2015-10-05 10:50:00,83.1,83.11,83.08,83.09,105892.0,49.9614,49.9674,49.9493,49.9553,105892.0
2015-10-05 10:55:00,83.1,83.12,83.08,83.1,151774.0,49.9614,49.9734,49.9493,49.9614,151774.0
2015-10-05 11:00:00,83.11,83.11,83.09,83.1,39592.0,49.9674,49.9674,49.9553,49.9614,39592.0
2015-10-05 11:05:00,83.09,83.12,83.09,83.11,100117.0,49.9553,49.9734,49.9553,49.9674,100117.0
2015-10-05 11:10:00,83.1,83.11,83.08,83.1,46887.0,49.9614,49.9674,49.9493,49.9614,46887.0
2015-10-05 11:15:00,83.1,83.11,83.07,83.08,88382.0,49.9614,49.9674,49.9433,49.9493,88382.0
2015-10-05 11:20:00,83.08,83.09,83.07,83.09,57925.0,49.9493,49.9553,49.9433,49.9553,57925.0
2015-10-05 11:25:00,83.09,83.12,83.08,83.09,68442.0,49.9553,49.9734,49.9493,49.9553,68442.0
2015-10-05 11:30:00,83.08,83.1,83.08,83.09,16761.0,49.9493,49.9614,49.9493,49.9553,16761.0
2015-10-05 11:35:00,83.09,83.1,83.07,83.08,32216.0,49.9553,49.9614,49.9433,49.9493,32216.0
2015-10-05 11:40:00,83.07,83.09,83.05,83.05,61184.0,49.9433,49.9553,49.9313,49.9313,61184.0
2015-10-05 11:45:00,83.04,83.09,83.04,83.09,14299.0,49.9253,49.9553,49.9253,49.9553,14299.0
2015-10-05 11:50:00,83.09,83.1,83.08,83.1,30858.0,49.9553,49.9614,49.9493,49.9614,30858.0
2015-10-05 11:55:00,83.09,83.11,83.09,83.11,34184.0,49.9553,49.9674,49.9553,49.9674,34184.0
2015-10-05 12:00:00,83.1,83.1,83.06,83.06,22109.0,49.9614,49.9614,49.9373,49.9373,22109.0
2015-10-05 12:05:00,83.07,83.12,83.06,83.12,32941.0,49.9433,49.9734,49.9373,49.9734,32941.0
2015-10-05 12:10:00,83.12,83.12,83.1,83.12,33485.0,49.9734,49.9734,49.9614,49.9734,33485.0
2015-10-05 12:15:00,83.12,83.13,83.09,83.1,314005.0,49.9734,49.9794,49.9553,49.9614,314005.0
2015-10-05 12:20:00,83.09,83.11,83.09,83.1,191230.0,49.9553,49.9674,49.9553,49.9614,191230.0
2015-10-05 12:25:00,83.1,83.13,83.1,83.12,44064.0,49.9614,49.9794,49.9614,49.9734,44064.0
2015-10-05 12:30:00,83.11,83.12,83.1,83.11,23399.0,49.9674,49.9734,49.9614,49.9674,23399.0
2015-10-05 12:35:00,83.11,83.14,83.1,83.14,55004.0,49.9674,49.9854,49.9614,49.9854,55004.0
2015-10-05 12:40:00,83.14,83.14,83.13,83.13,23680.0,49.9854,49.9854,49.9794,49.9794,23680.0
2015-10-05 12:45:00,83.14,83.15,83.13,83.14,37851.0,49.9854,49.9914,49.9794,49.9854,37851.0
2015-10-05 12:50:00,83.14,83.17,83.12,83.13,39065.0,49.9854,50.0034,49.9734,49.9794,39065.0
2015-10-05 12:55:00,83.13,83.15,83.11,83.11,71503.0,49.9794,49.9914,49.9674,49.9674,71503.0
2015-10-05 13:00:00,83.12,83.13,83.11,83.12,30295.0,49.9734,49.9794,49.9674,49.9734,30295.0
2015-10-05 13:05:00,83.11,83.13,83.11,83.13,35831.0,49.9674,49.9794,49.9674,49.9794,35831.0
2015-10-05 13:10:00,83.12,83.13,83.1,83.12,200731.0,49.9734,49.9794,49.9614,49.9734,200731.0
2015-10-05 13:15:00,83.12,83.15,83.12,83.14,189608.0,49.9734,49.9914,49.9734,49.9854,189608.0
2015-10-05 13:20:00,83.14,83.15,83.12,83.12,13763.0,49.9854,49.9914,49.9734,49.9734,13763.0
2015-10-05 13:25:00,83.12,83.15,83.12,83.15,117963.0,49.9734,49.9914,49.9734,49.9914,117963.0
2015-10-05 13:30:00,83.15,83.19,83.14,83.19,124710.0,49.9914,50.0155,49.9854,50.0155,124710.0
2015-10-05 13:35:00,83.19,83.22,83.18,83.22,193171.0,50.0155,50.0335,50.0095,50.0335,193171.0
2015-10-05 13:40:00,83.22,83.23,83.2,83.2,170455.0,50.0335,50.0395,50.0215,50.0215,170455.0
2015-10-05 13:45:00,83.2,83.24,83.2,83.23,32842.0,50.0215,50.0455,50.0215,50.0395,32842.0
2015-10-05 13:50:00,83.24,83.27,83.23,83.25,30536.0,50.0455,50.0636,50.0395,50.0515,30536.0
2015-10-05 13:55:00,83.26,83.28,83.25,83.28,41189.0,50.0576,50.0696,50.0515,50.0696,41189.0
2015-10-05 14:00:00,83.28,83.29,83.27,83.29,171555.0,50.0696,50.0756,50.0636,50.0756,171555.0
2015-10-05 14:05:00,83.29,83.3,83.28,83.29,60346.0,50.0756,50.0816,50.0696,50.0756,60346.0
2015-10-05 14:10:00,83.29,83.29,83.27,83.29,19743.0,50.0756,50.0756,50.0636,50.0756,19743.0
2015-10-05 14:15:00,83.3,83.39,83.3,83.39,150587.0,50.0816,50.1357,50.0816,50.1357,150587.0
2015-10-05 14:20:00,83.39,83.44,83.38,83.4,341793.0,50.1357,50.1658,50.1297,50.1417,341793.0
2015-10-05 14:25:00,83.44,83.47,83.43,83.45,197677.0,50.1658,50.1838,50.1598,50.1718,197677.0
2015-10-05 14:30:00,83.45,83.46,83.43,83.45,187826.0,50.1718,50.1778,50.1598,50.1718,187826.0
2015-10-05 14:35:00,83.44,83.44,83.43,83.44,42021.0,50.1658,50.1658,50.1598,50.1658,42021.0
2015-10-05 14:40:00,83.44,83.45,83.43,83.44,54819.0,50.1658,50.1718,50.1598,50.1658,54819.0
2015-10-05 14:45:00,83.45,83.45,83.43,83.44,21914.0,50.1718,50.1718,50.1598,50.1658,21914.0
2015-10-05 14:50:00,83.44,83.46,83.43,83.45,71813.0,50.1658,50.1778,50.1598,50.1718,71813.0
2015-10-05 14:55:00,83.44,83.45,83.43,83.44,53537.0,50.1658,50.1718,50.1598,50.1658,53537.0
2015-10-05 15:00:00,83.44,83.46,83.43,83.45,29547.0,50.1658,50.1778,50.1598,50.1718,29547.0
2015-10-05 15:05:00,83.45,83.45,83.43,83.44,29193.0,50.1718,50.1718,50.1598,50.1658,29193.0
2015-10-05 15:10:00,83.44,83.44,83.39,83.42,256345.0,50.1658,50.1658,50.1357,50.1537,256345.0
2015-10-05 15:15:00,83.42,83.43,83.39,83.39,61632.0,50.1537,50.1598,50.1357,50.1357,61632.0
2015-10-05 15:20:00,83.39,83.42,83.39,83.4,102774.0,50.1357,50.1537,50.1357,50.1417,102774.0
2015-10-05 15:25:00,83.4,83.4,83.39,83.39,74030.0,50.1417,50.1417,50.1357,50.1357,74030.0
2015-10-05 15:30:00,83.4,83.43,83.39,83.42,268610.0,50.1417,50.1598,50.1357,50.1537,268610.0
2015-10-05 15:35:00,83.42,83.42,83.38,83.4,141672.0,50.1537,50.1537,50.1297,50.1417,141672.0
2015-10-05 15:40:00,83.4,83.4,83.37,83.38,114635.0,50.1417,50.1417,50.1237,50.1297,114635.0
2015-10-05 15:45:00,83.38,83.4,83.37,83.38,217540.0,50.1297,50.1417,50.1237,50.1297,217540.0
2015-10-05 15:50:00,83.38,83.43,83.37,83.42,330017.0,50.1297,50.1598,50.1237,50.1537,330017.0
2015-10-05 15:55:00,83.42,83.44,83.41,83.42,468869.0,50.1537,50.1658,50.1477,50.1537,468869.0
2015-10-06 09:30:00,83.48,83.48,83.42,83.45,139508.0,50.1898,50.1898,50.1537,50.1718,139508.0
2015-10-06 09:35:00,83.45,83.48,83.38,83.42,402644.0,50.1718,50.1898,50.1297,50.1537,402644.0
2015-10-06 09:40:00,83.43,83.46,83.41,83.45,188351.0,50.1598,50.1778,50.1477,50.1718,188351.0
2015-10-06 09:45:00,83.45,83.53,83.44,83.51,211432.0,50.1718,50.2199,50.1658,50.2079,211432.0
2015-10-06 09:50:00,83.51,83.54,83.5,83.54,180765.0,50.2079,50.2259,50.2018,50.2259,180765.0
2015-10-06 09:55:00,83.54,83.55,83.53,83.54,173282.0,50.2259,50.2319,50.2199,50.2259,173282.0
2015-10-06 10:00:00,83.54,83.55,83.52,83.53,126818.0,50.2259,50.2319,50.2139,50.2199,126818.0
2015-10-06 10:05:00,83.52,83.53,83.47,83.5,200286.0,50.2139,50.2199,50.1838,50.2018,200286.0
2015-10-06 10:10:00,83.5,83.51,83.48,83.48,75408.0,50.2018,50.2079,50.1898,50.1898,75408.0
2015-10-06 10:15:00,83.48,83.49,83.41,83.42,122131.0,50.1898,50.1958,50.1477,50.1537,122131.0
2015-10-06 10:20:00,83.42,83.43,83.39,83.41,313122.0,50.1537,50.1598,50.1357,50.1477,313122.0
2015-10-06 10:25:00,83.4,83.43,83.4,83.4,101299.0,50.1417,50.1598,50.1417,50.1417,101299.0
2015-10-06 10:30:00,83.41,83.41,83.37,83.4,126315.0,50.1477,50.1477,50.1237,50.1417,126315.0
2015-10-06 10:35:00,83.4,83.4,83.36,83.39,147476.0,50.1417,50.1417,50.1177,50.1357,147476.0
2015-10-06 10:40:00,83.39,83.43,83.38,83.43,60156.0,50.1357,50.1598,50.1297,50.1598,60156.0
2015-10-06 10:45:00,83.43,83.46,83.42,83.42,341522.0,50.1598,50.1778,50.1537,50.1537,341522.0
2015-10-06 10:50:00,83.42,83.43,83.4,83.42,249104.0,50.1537,50.1598,50.1417,50.1537,249104.0
2015-10-06 10:55:00,83.42,83.43,83.38,83.39,195121.0,50.1537,50.1598,50.1297,50.1357,195121.0
2015-10-06 11:00:00,83.4,83.42,83.39,83.42,58980.0,50.1417,50.1537,50.1357,50.1537,58980.0
2015-10-06 11:05:00,83.43,83.46,83.42,83.45,72035.0,50.1598,50.1778,50.1537,50.1718,72035.0
2015-10-06 11:10:00,83.44,83.48,83.44,83.47,125950.0,50.1658,50.1898,50.1658,50.1838,125950.0
2015-10-06 11:15:00,83.47,83.52,83.46,83.52,305685.0,50.1838,50.2139,50.1778,50.2139,305685.0
2015-10-06 11:20:00,83.52,83.56,83.52,83.56,358402.0,50.2139,50.2379,50.2139,50.2379,358402.0
2015-10-06 11:25:00,83.56,83.56,83.54,83.54,38679.0,50.2379,50.2379,50.2259,50.2259,38679.0
2015-10-06 11:30:00,83.55,83.56,83.52,83.53,227158.0,50.2319,50.2379,50.2139,50.2199,227158.0
2015-10-06 11:35:00,83.53,83.54,83.44,83.46,209349.0,50.2199,50.2259,50.1658,50.1778,209349.0
2015-10-06 11:40:00,83.46,83.49,83.45,83.48,741470.0,50.1778,50.1958,50.1718,50.1898,741470.0
2015-10-06 11:45:00,83.47,83.51,83.47,83.51,53241.0,50.1838,50.2079,50.1838,50.2079,53241.0
2015-10-06 11:50:00,83.51,83.52,83.5,83.51,82026.0,50.2079,50.2139,50.2018,50.2079,82026.0
2015-10-06 11:55:00,83.51,83.51,83.49,83.5,27622.0,50.2079,50.2079,50.1958,50.2018,27622.0
2015-10-06 12:00:00,83.5,83.52,83.49,83.52,71853.0,50.2018,50.2139,50.1958,50.2139,71853.0
2015-10-06 12:05:00,83.52,83.54,83.51,83.53,206900.0,50.2139,50.2259,50.2079,50.2199,206900.0
2015-10-06 12:10:00,83.54,83.54,83.51,83.52,29105.0,50.2259,50.2259,50.2079,50.2139,29105.0
2015-10-06 12:15:00,83.53,83.56,83.52,83.52,125350.0,50.2199,50.2379,50.2139,50.2139,125350.0
2015-10-06 12:20:00,83.53,83.55,83.52,83.53,102864.0,50.2199,50.2319,50.2139,50.2199,102864.0
2015-10-06 12:25:00,83.52,83.54,83.52,83.54,39362.0,50.2139,50.2259,50.2139,50.2259,39362.0
2015-10-06 12:30:00,83.53,83.54,83.53,83.54,20357.0,50.2199,50.2259,50.2199,50.2259,20357.0
2015-10-06 12:35:00,83.54,83.54,83.5,83.5,76123.0,50.2259,50.2259,50.2018,50.2018,76123.0
2015-10-06 12:40:00,83.51,83.53,83.5,83.52,39452.0,50.2079,50.2199,50.2018,50.2139,39452.0
2015-10-06 12:45:00,83.52,83.55,83.51,83.54,57987.0,50.2139,50.2319,50.2079,50.2259,57987.0
2015-10-06 12:50:00,83.54,83.59,83.54,83.58,255425.0,50.2259,50.256,50.2259,50.2499,255425.0
2015-10-06 12:55:00,83.58,83.59,83.56,83.58,33996.0,50.2499,50.256,50.2379,50.2499,33996.0
2015-10-06 13:00:00,83.58,83.59,83.56,83.58,149520.0,50.2499,50.256,50.2379,50.2499,149520.0
2015-10-06 13:05:00,83.57,83.61,83.57,83.61,25196.0,50.2439,50.268,50.2439,50.268,25196.0
2015-10-06 13:10:00,83.61,83.65,83.6,83.65,293232.0,50.268,50.292,50.262,50.292,293232.0
2015-10-06 13:15:00,83.65,83.7,83.65,83.67,90831.0,50.292,50.3221,50.292,50.3041,90831.0
2015-10-06 13:20:00,83.67,83.67,83.64,83.65,53316.0,50.3041,50.3041,50.286,50.292,53316.0
2015-10-06 13:25:00,83.65,83.67,83.65,83.66,32423.0,50.292,50.3041,50.292,50.298,32423.0
2015-10-06 13:30:00,83.66,83.66,83.64,83.65,14657.0,50.298,50.298,50.286,50.292,14657.0
2015-10-06 13:35:00,83.65,83.65,83.64,83.65,20370.0,50.292,50.292,50.286,50.292,20370.0
2015-10-06 13:40:00,83.65,83.67,83.64,83.67,291829.0,50.292,50.3041,50.286,50.3041,291829.0
2015-10-06 13:45:00,83.67,83.67,83.64,83.67,66419.0,50.3041,50.3041,50.286,50.3041,66419.0
2015-10-06 13:50:00,83.66,83.68,83.65,83.66,95817.0,50.298,50.3101,50.292,50.298,95817.0
2015-10-06 13:55:00,83.65,83.66,83.64,83.66,77844.0,50.292,50.298,50.286,50.298,77844.0
2015-10-06 14:00:00,83.65,83.66,83.64,83.66,142171.0,50.292,50.298,50.286,50.298,142171.0
2015-10-06 14:05:00,83.66,83.67,83.63,83.64,240833.0,50.298,50.3041,50.28,50.286,240833.0
2015-10-06 14:10:00,83.63,83.65,83.58,83.64,166848.0,50.28,50.292,50.2499,50.286,166848.0
2015-10-06 14:15:00,83.65,83.69,83.64,83.65,181783.0,50.292,50.3161,50.286,50.292,181783.0
2015-10-06 14:20:00,83.65,83.73,83.64,83.73,39063.0,50.292,50.3401,50.286,50.3401,39063.0
2015-10-06 14:25:00,83.73,83.73,83.67,83.71,79222.0,50.3401,50.3401,50.3041,50.3281,79222.0
2015-10-06 14:30:00,83.7,83.75,83.69,83.72,327088.0,50.3221,50.3522,50.3161,50.3341,327088.0
2015-10-06 14:35:00,83.72,83.75,83.71,83.73,349433.0,50.3341,50.3522,50.3281,50.3401,349433.0
2015-10-06 14:40:00,83.74,83.75,83.73,83.74,48668.0,50.3461,50.3522,50.3401,50.3461,48668.0
2015-10-06 14:45:00,83.73,83.77,83.73,83.77,154684.0,50.3401,50.3642,50.3401,50.3642,154684.0
2015-10-06 14:50:00,83.77,83.81,83.77,83.81,78221.0,50.3642,50.3882,50.3642,50.3882,78221.0
2015-10-06 14:55:00,83.81,83.81,83.76,83.81,134488.0,50.3882,50.3882,50.3582,50.3882,134488.0
2015-10-06 15:00:00,83.8,83.84,83.79,83.83,211600.0,50.3822,50.4063,50.3762,50.4002,211600.0
2015-10-06 15:05:00,83.83,83.84,83.82,83.83,66033.0,50.4002,50.4063,50.3942,50.4002,66033.0
2015-10-06 15:10:00,83.84,83.84,83.81,83.83,77276.0,50.4063,50.4063,50.3882,50.4002,77276.0
2015-10-06 15:15:00,83.83,83.88,83.82,83.85,520919.0,50.4002,50.4303,50.3942,50.4123,520919.0
2015-10-06 15:20:00,83.84,83.91,83.82,83.91,61184.0,50.4063,50.4483,50.3942,50.4483,61184.0
2015-10-06 15:25:00,83.91,83.96,83.9,83.96,78265.0,50.4483,50.4784,50.4423,50.4784,78265.0
2015-10-06 15:30:00,83.95,83.97,83.94,83.94,162849.0,50.4724,50.4844,50.4664,50.4664,162849.0
2015-10-06 15:35:00,83.95,83.96,83.92,83.95,200688.0,50.4724,50.4784,50.4544,50.4724,200688.0
2015-10-06 15:40:00,83.95,83.96,83.93,83.95,201315.0,50.4724,50.4784,50.4604,50.4724,201315.0
2015-10-06 15:45:00,83.95,83.98,83.95,83.95,174193.0,50.4724,50.4904,50.4724,50.4724,174193.0
2015-10-06 15:50:00,83.96,83.96,83.9,83.91,402025.0,50.4784,50.4784,50.4423,50.4483,402025.0
2015-10-06 15:55:00,83.9,83.91,83.81,83.87,667263.0,50.4423,50.4483,50.3882,50.4243,667263.0
2015-10-07 09:30:00,84.35,84.49,84.33,84.48,472122.0,50.7129,50.7971,50.7009,50.791,472122.0
2015-10-07 09:35:00,84.47,84.59,84.47,84.52,832062.0,50.785,50.8572,50.785,50.8151,832062.0
2015-10-07 09:40:00,84.51,84.58,84.51,84.58,525000.0,50.8091,50.8512,50.8091,50.8512,525000.0
2015-10-07 09:45:00,84.58,84.66,84.56,84.56,388627.0,50.8512,50.8993,50.8391,50.8391,388627.0
2015-10-07 09:50:00,84.56,84.57,84.5,84.53,400823.0,50.8391,50.8452,50.8031,50.8211,400823.0
2015-10-07 09:55:00,84.52,84.53,84.48,84.5,349961.0,50.8151,50.8211,50.791,50.8031,349961.0
2015-10-07 10:00:00,84.5,84.6,84.49,84.59,260363.0,50.8031,50.8632,50.7971,50.8572,260363.0
2015-10-07 10:05:00,84.59,84.61,84.56,84.59,217417.0,50.8572,50.8692,50.8391,50.8572,217417.0
2015-10-07 10:10:00,84.59,84.64,84.59,84.62,189423.0,50.8572,50.8872,50.8572,50.8752,189423.0
2015-10-07 10:15:00,84.63,84.69,84.61,84.65,888052.0,50.8812,50.9173,50.8692,50.8932,888052.0
2015-10-07 10:20:00,84.65,84.66,84.63,84.63,293468.0,50.8932,50.8993,50.8812,50.8812,293468.0
2015-10-07 10:25:00,84.64,84.68,84.63,84.67,498890.0,50.8872,50.9113,50.8812,50.9053,498890.0
2015-10-07 10:30:00,84.68,84.68,84.62,84.62,214191.0,50.9113,50.9113,50.8752,50.8752,214191.0
2015-10-07 10:35:00,84.63,84.67,84.6,84.65,367491.0,50.8812,50.9053,50.8632,50.8932,367491.0
2015-10-07 10:40:00,84.64,84.64,84.54,84.59,516372.0,50.8872,50.8872,50.8271,50.8572,516372.0
2015-10-07 10:45:00,84.59,84.62,84.56,84.61,313346.0,50.8572,50.8752,50.8391,50.8692,313346.0
2015-10-07 10:50:00,84.61,84.62,84.52,84.56,640669.0,50.8692,50.8752,50.8151,50.8391,640669.0
2015-10-07 10:55:00,84.56,84.6,84.55,84.59,84224.0,50.8391,50.8632,50.8331,50.8572,84224.0
2015-10-07 11:00:00,84.6,84.61,84.54,84.55,197577.0,50.8632,50.8692,50.8271,50.8331,197577.0
2015-10-07 11:05:00,84.55,84.55,84.38,84.42,349332.0,50.8331,50.8331,50.7309,50.755,349332.0
2015-10-07 11:10:00,84.41,84.41,84.29,84.31,226013.0,50.749,50.749,50.6768,50.6888,226013.0
2015-10-07 11:15:00,84.32,84.35,84.27,84.3,230903.0,50.6948,50.7129,50.6648,50.6828,230903.0
2015-10-07 11:20:00,84.29,84.29,84.21,84.25,126553.0,50.6768,50.6768,50.6287,50.6528,126553.0
2015-10-07 11:25:00,84.24,84.25,84.2,84.24,97300.0,50.6467,50.6528,50.6227,50.6467,97300.0
2015-10-07 11:30:00,84.24,84.34,84.21,84.34,82358.0,50.6467,50.7069,50.6287,50.7069,82358.0
2015-10-07 11:35:00,84.34,84.47,84.34,84.42,190298.0,50.7069,50.785,50.7069,50.755,190298.0
2015-10-07 11:40:00,84.43,84.44,84.34,84.38,91767.0,50.761,50.767,50.7069,50.7309,91767.0
2015-10-07 11:45:00,84.38,84.4,84.36,84.37,113110.0,50.7309,50.7429,50.7189,50.7249,113110.0
2015-10-07 11:50:00,84.38,84.42,84.37,84.42,190995.0,50.7309,50.755,50.7249,50.755,190995.0
2015-10-07 11:55:00,84.42,84.52,84.41,84.51,171154.0,50.755,50.8151,50.749,50.8091,171154.0
2015-10-07 12:00:00,84.51,84.52,84.42,84.45,223400.0,50.8091,50.8151,50.755,50.773,223400.0
2015-10-07 12:05:00,84.45,84.48,84.45,84.46,119444.0,50.773,50.791,50.773,50.779,119444.0
2015-10-07 12:10:00,84.45,84.48,84.43,84.43,91719.0,50.773,50.791,50.761,50.761,91719.0
2015-10-07 12:15:00,84.44,84.51,84.44,84.5,67080.0,50.767,50.8091,50.767,50.8031,67080.0
2015-10-07 12:20:00,84.5,84.5,84.46,84.46,141254.0,50.8031,50.8031,50.779,50.779,141254.0
2015-10-07 12:25:00,84.46,84.46,84.4,84.42,155836.0,50.779,50.779,50.7429,50.755,155836.0
2015-10-07 12:30:00,84.42,84.46,84.41,84.43,99794.0,50.755,50.779,50.749,50.761,99794.0
2015-10-07 12:35:00,84.42,84.46,84.42,84.45,131670.0,50.755,50.779,50.755,50.773,131670.0
2015-10-07 12:40:00,84.45,84.49,84.43,84.49,312668.0,50.773,50.7971,50.761,50.7971,312668.0
2015-10-07 12:45:00,84.48,84.51,84.48,84.51,47542.0,50.791,50.8091,50.791,50.8091,47542.0
2015-10-07 12:50:00,84.51,84.51,84.48,84.48,109744.0,50.8091,50.8091,50.791,50.791,109744.0
2015-10-07 12:55:00,84.48,84.51,84.48,84.48,82857.0,50.791,50.8091,50.791,50.791,82857.0
2015-10-07 13:00:00,84.48,84.51,84.48,84.5,60333.0,50.791,50.8091,50.791,50.8031,60333.0
2015-10-07 13:05:00,84.51,84.54,84.5,84.54,106656.0,50.8091,50.8271,50.8031,50.8271,106656.0
2015-10-07 13:10:00,84.54,84.56,84.54,84.55,81531.0,50.8271,50.8391,50.8271,50.8331,81531.0
2015-10-07 13:15:00,84.55,84.57,84.55,84.57,26049.0,50.8331,50.8452,50.8331,50.8452,26049.0
2015-10-07 13:20:00,84.57,84.57,84.54,84.55,240690.0,50.8452,50.8452,50.8271,50.8331,240690.0
2015-10-07 13:25:00,84.56,84.6,84.55,84.57,50323.0,50.8391,50.8632,50.8331,50.8452,50323.0
2015-10-07 13:30:00,84.58,84.64,84.58,84.63,81457.0,50.8512,50.8872,50.8512,50.8812,81457.0
2015-10-07 13:35:00,84.63,84.68,84.62,84.67,194293.0,50.8812,50.9113,50.8752,50.9053,194293.0
2015-10-07 13:40:00,84.67,84.69,84.59,84.65,295165.0,50.9053,50.9173,50.8572,50.8932,295165.0
2015-10-07 13:45:00,84.65,84.7,84.64,84.68,118846.0,50.8932,50.9233,50.8872,50.9113,118846.0
2015-10-07 13:50:00,84.67,84.74,84.66,84.73,74693.0,50.9053,50.9474,50.8993,50.9413,74693.0
2015-10-07 13:55:00,84.74,84.77,84.74,84.75,81617.0,50.9474,50.9654,50.9474,50.9534,81617.0
2015-10-07 14:00:00,84.76,84.8,84.75,84.8,109455.0,50.9594,50.9834,50.9534,50.9834,109455.0
2015-10-07 14:05:00,84.8,84.83,84.76,84.77,62011.0,50.9834,51.0015,50.9594,50.9654,62011.0
2015-10-07 14:10:00,84.76,84.76,84.72,84.73,120677.0,50.9594,50.9594,50.9353,50.9413,120677.0
2015-10-07 14:15:00,84.73,84.77,84.7,84.75,350521.0,50.9413,50.9654,50.9233,50.9534,350521.0
2015-10-07 14:20:00,84.75,84.78,84.73,84.77,72460.0,50.9534,50.9714,50.9413,50.9654,72460.0
2015-10-07 14:25:00,84.78,84.78,84.75,84.76,303037.0,50.9714,50.9714,50.9534,50.9594,303037.0
2015-10-07 14:30:00,84.77,84.8,84.74,84.74,90325.0,50.9654,50.9834,50.9474,50.9474,90325.0
2015-10-07 14:35:00,84.75,84.77,84.71,84.71,499711.0,50.9534,50.9654,50.9293,50.9293,499711.0
2015-10-07 14:40:00,84.72,84.74,84.71,84.74,39189.0,50.9353,50.9474,50.9293,50.9474,39189.0
2015-10-07 14:45:00,84.73,84.74,84.7,84.7,121726.0,50.9413,50.9474,50.9233,50.9233,121726.0
2015-10-07 14:50:00,84.7,84.71,84.66,84.66,88031.0,50.9233,50.9293,50.8993,50.8993,88031.0
2015-10-07 14:55:00,84.67,84.67,84.59,84.59,154615.0,50.9053,50.9053,50.8572,50.8572,154615.0
2015-10-07 15:00:00,84.58,84.64,84.53,84.63,140296.0,50.8512,50.8872,50.8211,50.8812,140296.0
2015-10-07 15:05:00,84.64,84.65,84.6,84.63,84097.0,50.8872,50.8932,50.8632,50.8812,84097.0
2015-10-07 15:10:00,84.63,84.66,84.62,84.65,60245.0,50.8812,50.8993,50.8752,50.8932,60245.0
2015-10-07 15:15:00,84.65,84.73,84.65,84.71,107489.0,50.8932,50.9413,50.8932,50.9293,107489.0
2015-10-07 15:20:00,84.71,84.72,84.65,84.69,95315.0,50.9293,50.9353,50.8932,50.9173,95315.0
2015-10-07 15:25:00,84.69,84.7,84.65,84.66,78589.0,50.9173,50.9233,50.8932,50.8993,78589.0
2015-10-07 15:30:00,84.67,84.69,84.66,84.68,85411.0,50.9053,50.9173,50.8993,50.9113,85411.0
2015-10-07 15:35:00,84.68,84.72,84.68,84.7,89772.0,50.9113,50.9353,50.9113,50.9233,89772.0
2015-10-07 15:40:00,84.7,84.75,84.69,84.73,192542.0,50.9233,50.9534,50.9173,50.9413,192542.0
2015-10-07 15:45:00,84.73,84.74,84.66,84.67,176298.0,50.9413,50.9474,50.8993,50.9053,176298.0
2015-10-07 15:50:00,84.66,84.69,84.66,84.67,128051.0,50.8993,50.9173,50.8993,50.9053,128051.0
2015-10-07 15:55:00,84.67,84.77,84.67,84.75,296618.0,50.9053,50.9654,50.9053,50.9534,296618.0
2015-10-08 09:30:00,84.62,84.7,84.53,84.56,97871.0,50.8752,50.9233,50.8211,50.8391,97871.0
2015-10-08 09:35:00,84.56,84.57,84.47,84.48,58219.0,50.8391,50.8452,50.785,50.791,58219.0
2015-10-08 09:40:00,84.47,84.5,84.46,84.5,185912.0,50.785,50.8031,50.779,50.8031,185912.0
2015-10-08 09:45:00,84.5,84.54,84.49,84.5,212121.0,50.8031,50.8271,50.7971,50.8031,212121.0
2015-10-08 09:50:00,84.5,84.53,84.46,84.52,123359.0,50.8031,50.8211,50.779,50.8151,123359.0
2015-10-08 09:55:00,84.53,84.53,84.48,84.51,226715.0,50.8211,50.8211,50.791,50.8091,226715.0
2015-10-08 10:00:00,84.5,84.52,84.5,84.5,100208.0,50.8031,50.8151,50.8031,50.8031,100208.0
2015-10-08 10:05:00,84.5,84.55,84.49,84.55,64123.0,50.8031,50.8331,50.7971,50.8331,64123.0
2015-10-08 10:10:00,84.55,84.56,84.53,84.54,272997.0,50.8331,50.8391,50.8211,50.8271,272997.0
2015-10-08 10:15:00,84.54,84.55,84.51,84.51,135927.0,50.8271,50.8331,50.8091,50.8091,135927.0
2015-10-08 10:20:00,84.51,84.52,84.48,84.48,114357.0,50.8091,50.8151,50.791,50.791,114357.0
2015-10-08 10:25:00,84.48,84.51,84.47,84.47,94948.0,50.791,50.8091,50.785,50.785,94948.0
2015-10-08 10:30:00,84.47,84.51,84.47,84.5,77213.0,50.785,50.8091,50.785,50.8031,77213.0
2015-10-08 10:35:00,84.51,84.52,84.49,84.51,30674.0,50.8091,50.8151,50.7971,50.8091,30674.0
2015-10-08 10:40:00,84.52,84.53,84.5,84.51,34213.0,50.8151,50.8211,50.8031,50.8091,34213.0
2015-10-08 10:45:00,84.51,84.53,84.5,84.51,29204.0,50.8091,50.8211,50.8031,50.8091,29204.0
2015-10-08 10:50:00,84.5,84.51,84.47,84.5,58349.0,50.8031,50.8091,50.785,50.8031,58349.0
2015-10-08 10:55:00,84.5,84.52,84.49,84.52,104893.0,50.8031,50.8151,50.7971,50.8151,104893.0
2015-10-08 11:00:00,84.52,84.54,84.47,84.52,440242.0,50.8151,50.8271,50.785,50.8151,440242.0
2015-10-08 11:05:00,84.52,84.53,84.51,84.51,85236.0,50.8151,50.8211,50.8091,50.8091,85236.0
2015-10-08 11:10:00,84.51,84.52,84.49,84.5,42403.0,50.8091,50.8151,50.7971,50.8031,42403.0
2015-10-08 11:15:00,84.5,84.54,84.5,84.54,40768.0,50.8031,50.8271,50.8031,50.8271,40768.0
2015-10-08 11:20:00,84.54,84.57,84.53,84.57,134524.0,50.8271,50.8452,50.8211,50.8452,134524.0
2015-10-08 11:25:00,84.57,84.59,84.55,84.56,126425.0,50.8452,50.8572,50.8331,50.8391,126425.0
2015-10-08 11:30:00,84.55,84.59,84.55,84.59,166158.0,50.8331,50.8572,50.8331,50.8572,166158.0
2015-10-08 11:35:00,84.59,84.61,84.58,84.6,190478.0,50.8572,50.8692,50.8512,50.8632,190478.0
2015-10-08 11:40:00,84.6,84.61,84.57,84.58,92263.0,50.8632,50.8692,50.8452,50.8512,92263.0
2015-10-08 11:45:00,84.58,84.59,84.57,84.57,100825.0,50.8512,50.8572,50.8452,50.8452,100825.0
2015-10-08 11:50:00,84.57,84.59,84.56,84.59,160687.0,50.8452,50.8572,50.8391,50.8572,160687.0
2015-10-08 11:55:00,84.59,84.64,84.58,84.64,47340.0,50.8572,50.8872,50.8512,50.8872,47340.0
2015-10-08 12:00:00,84.64,84.67,84.64,84.67,65689.0,50.8872,50.9053,50.8872,50.9053,65689.0
2015-10-08 12:05:00,84.67,84.67,84.59,84.62,137652.0,50.9053,50.9053,50.8572,50.8752,137652.0
2015-10-08 12:10:00,84.62,84.66,84.61,84.66,122018.0,50.8752,50.8993,50.8692,50.8993,122018.0
2015-10-08 12:15:00,84.66,84.67,84.64,84.65,52221.0,50.8993,50.9053,50.8872,50.8932,52221.0
2015-10-08 12:20:00,84.65,84.67,84.64,84.65,70186.0,50.8932,50.9053,50.8872,50.8932,70186.0
2015-10-08 12:25:00,84.65,84.65,84.58,84.59,116075.0,50.8932,50.8932,50.8512,50.8572,116075.0
2015-10-08 12:30:00,84.58,84.6,84.58,84.59,23408.0,50.8512,50.8632,50.8512,50.8572,23408.0
2015-10-08 12:35:00,84.59,84.6,84.57,84.58,26787.0,50.8572,50.8632,50.8452,50.8512,26787.0
2015-10-08 12:40:00,84.59,84.6,84.58,84.58,63447.0,50.8572,50.8632,50.8512,50.8512,63447.0
2015-10-08 12:45:00,84.59,84.59,84.55,84.56,31702.0,50.8572,50.8572,50.8331,50.8391,31702.0
2015-10-08 12:50:00,84.56,84.57,84.53,84.56,42768.0,50.8391,50.8452,50.8211,50.8391,42768.0
2015-10-08 12:55:00,84.56,84.59,84.56,84.57,21453.0,50.8391,50.8572,50.8391,50.8452,21453.0
2015-10-08 13:00:00,84.57,84.59,84.55,84.55,8498.0,50.8452,50.8572,50.8331,50.8331,8498.0
2015-10-08 13:05:00,84.55,84.59,84.55,84.57,8189.0,50.8331,50.8572,50.8331,50.8452,8189.0
2015-10-08 13:10:00,84.56,84.59,84.55,84.59,19266.0,50.8391,50.8572,50.8331,50.8572,19266.0
2015-10-08 13:15:00,84.58,84.6,84.57,84.59,26732.0,50.8512,50.8632,50.8452,50.8572,26732.0
2015-10-08 13:20:00,84.58,84.59,84.58,84.59,15714.0,50.8512,50.8572,50.8512,50.8572,15714.0
2015-10-08 13:25:00,84.59,84.62,84.58,84.61,30281.0,50.8572,50.8752,50.8512,50.8692,30281.0
2015-10-08 13:30:00,84.62,84.62,84.59,84.59,42085.0,50.8752,50.8752,50.8572,50.8572,42085.0
2015-10-08 13:35:00,84.58,84.62,84.58,84.59,150494.0,50.8512,50.8752,50.8512,50.8572,150494.0
2015-10-08 13:40:00,84.6,84.6,84.59,84.59,13218.0,50.8632,50.8632,50.8572,50.8572,13218.0
2015-10-08 13:45:00,84.59,84.63,84.59,84.6,58124.0,50.8572,50.8812,50.8572,50.8632,58124.0
2015-10-08 13:50:00,84.61,84.62,84.58,84.61,47044.0,50.8692,50.8752,50.8512,50.8692,47044.0
2015-10-08 13:55:00,84.62,84.64,84.6,84.61,57348.0,50.8752,50.8872,50.8632,50.8692,57348.0
2015-10-08 14:00:00,84.61,84.75,84.61,84.72,295971.0,50.8692,50.9534,50.8692,50.9353,295971.0
2015-10-08 14:05:00,84.71,84.71,84.61,84.66,257396.0,50.9293,50.9293,50.8692,50.8993,257396.0
2015-10-08 14:10:00,84.67,84.74,84.65,84.7,143112.0,50.9053,50.9474,50.8932,50.9233,143112.0
2015-10-08 14:15:00,84.7,84.77,84.7,84.73,142239.0,50.9233,50.9654,50.9233,50.9413,142239.0
2015-10-08 14:20:00,84.73,84.75,84.7,84.74,104792.0,50.9413,50.9534,50.9233,50.9474,104792.0
2015-10-08 14:25:00,84.74,84.76,84.67,84.72,85747.0,50.9474,50.9594,50.9053,50.9353,85747.0
2015-10-08 14:30:00,84.73,84.82,84.72,84.82,182491.0,50.9413,50.9955,50.9353,50.9955,182491.0
2015-10-08 14:35:00,84.82,84.84,84.78,84.84,38849.0,50.9955,51.0075,50.9714,51.0075,38849.0
2015-10-08 14:40:00,84.84,84.86,84.82,84.84,55547.0,51.0075,51.0195,50.9955,51.0075,55547.0
2015-10-08 14:45:00,84.84,84.86,84.83,84.86,32293.0,51.0075,51.0195,51.0015,51.0195,32293.0
2015-10-08 14:50:00,84.86,84.88,84.85,84.86,60985.0,51.0195,51.0315,51.0135,51.0195,60985.0
2015-10-08 14:55:00,84.87,84.94,84.87,84.93,141579.0,51.0255,51.0676,51.0255,51.0616,141579.0
2015-10-08 15:00:00,84.93,84.97,84.9,84.95,53470.0,51.0616,51.0856,51.0436,51.0736,53470.0
2015-10-08 15:05:00,84.95,84.95,84.93,84.94,64999.0,51.0736,51.0736,51.0616,51.0676,64999.0
2015-10-08 15:10:00,84.94,85.0,84.93,85.0,93335.0,51.0676,51.1037,51.0616,51.1037,93335.0
2015-10-08 15:15:00,84.99,85.04,84.99,85.01,118345.0,51.0977,51.1277,51.0977,51.1097,118345.0
2015-10-08 15:20:00,85.02,85.08,85.01,85.04,265101.0,51.1157,51.1518,51.1097,51.1277,265101.0
2015-10-08 15:25:00,85.04,85.06,85.02,85.05,220856.0,51.1277,51.1397,51.1157,51.1337,220856.0
2015-10-08 15:30:00,85.06,85.08,85.05,85.06,223247.0,51.1397,51.1518,51.1337,51.1397,223247.0
2015-10-08 15:35:00,85.06,85.07,85.02,85.02,192268.0,51.1397,51.1458,51.1157,51.1157,192268.0
2015-10-08 15:40:00,85.02,85.03,84.99,85.0,192152.0,51.1157,51.1217,51.0977,51.1037,192152.0
2015-10-08 15:45:00,85.0,85.09,85.0,85.09,220325.0,51.1037,51.1578,51.1037,51.1578,220325.0
2015-10-08 15:50:00,85.08,85.12,85.08,85.12,404722.0,51.1518,51.1758,51.1518,51.1758,404722.0
2015-10-08 15:55:00,85.11,85.13,85.06,85.09,382753.0,51.1698,51.1818,51.1397,51.1578,382753.0
2015-10-09 09:30:00,85.23,85.35,85.2,85.34,116644.0,51.242,51.3141,51.2239,51.3081,116644.0
2015-10-09 09:35:00,85.34,85.39,85.32,85.39,295024.0,51.3081,51.3382,51.2961,51.3382,295024.0
2015-10-09 09:40:00,85.4,85.44,85.38,85.44,147285.0,51.3442,51.3682,51.3321,51.3682,147285.0
2015-10-09 09:45:00,85.45,85.51,85.44,85.5,344337.0,51.3742,51.4103,51.3682,51.4043,344337.0
2015-10-09 09:50:00,85.5,85.59,85.5,85.55,126247.0,51.4043,51.4584,51.4043,51.4343,126247.0
2015-10-09 09:55:00,85.55,85.61,85.53,85.58,144413.0,51.4343,51.4704,51.4223,51.4524,144413.0
2015-10-09 10:00:00,85.57,85.6,85.56,85.58,327396.0,51.4464,51.4644,51.4404,51.4524,327396.0
2015-10-09 10:05:00,85.58,85.59,85.49,85.5,361995.0,51.4524,51.4584,51.3983,51.4043,361995.0
2015-10-09 10:10:00,85.5,85.5,85.43,85.43,162261.0,51.4043,51.4043,51.3622,51.3622,162261.0
2015-10-09 10:15:00,85.42,85.43,85.4,85.41,229846.0,51.3562,51.3622,51.3442,51.3502,229846.0
2015-10-09 10:20:00,85.42,85.43,85.33,85.33,229682.0,51.3562,51.3622,51.3021,51.3021,229682.0
2015-10-09 10:25:00,85.34,85.34,85.28,85.31,204641.0,51.3081,51.3081,51.272,51.2901,204641.0
2015-10-09 10:30:00,85.31,85.33,85.29,85.29,110064.0,51.2901,51.3021,51.278,51.278,110064.0
2015-10-09 10:35:00,85.29,85.34,85.28,85.31,64123.0,51.278,51.3081,51.272,51.2901,64123.0
2015-10-09 10:40:00,85.32,85.34,85.26,85.28,35642.0,51.2961,51.3081,51.26,51.272,35642.0
2015-10-09 10:45:00,85.29,85.31,85.27,85.28,31274.0,51.278,51.2901,51.266,51.272,31274.0
2015-10-09 10:50:00,85.27,85.29,85.23,85.29,58582.0,51.266,51.278,51.242,51.278,58582.0
2015-10-09 10:55:00,85.29,85.36,85.28,85.36,75867.0,51.278,51.3201,51.272,51.3201,75867.0
2015-10-09 11:00:00,85.36,85.36,85.33,85.33,62175.0,51.3201,51.3201,51.3021,51.3021,62175.0
2015-10-09 11:05:00,85.32,85.33,85.29,85.31,125155.0,51.2961,51.3021,51.278,51.2901,125155.0
2015-10-09 11:10:00,85.32,85.32,85.29,85.31,34209.0,51.2961,51.2961,51.278,51.2901,34209.0
2015-10-09 11:15:00,85.32,85.36,85.32,85.36,20173.0,51.2961,51.3201,51.2961,51.3201,20173.0
2015-10-09 11:20:00,85.36,85.37,85.34,85.36,18269.0,51.3201,51.3261,51.3081,51.3201,18269.0
2015-10-09 11:25:00,85.36,85.38,85.34,85.37,200184.0,51.3201,51.3321,51.3081,51.3261,200184.0
2015-10-09 11:30:00,85.36,85.38,85.34,85.35,44489.0,51.3201,51.3321,51.3081,51.3141,44489.0
2015-10-09 11:35:00,85.34,85.35,85.34,85.35,62594.0,51.3081,51.3141,51.3081,51.3141,62594.0
2015-10-09 11:40:00,85.35,85.35,85.28,85.31,177510.0,51.3141,51.3141,51.272,51.2901,177510.0
2015-10-09 11:45:00,85.31,85.34,85.3,85.32,156077.0,51.2901,51.3081,51.284,51.2961,156077.0
2015-10-09 11:50:00,85.32,85.33,85.27,85.29,65824.0,51.2961,51.3021,51.266,51.278,65824.0
2015-10-09 11:55:00,85.28,85.29,85.26,85.27,612993.0,51.272,51.278,51.26,51.266,612993.0
2015-10-09 12:00:00,85.27,85.27,85.26,85.26,104748.0,51.266,51.266,51.26,51.26,104748.0
2015-10-09 12:05:00,85.26,85.28,85.26,85.27,83411.0,51.26,51.272,51.26,51.266,83411.0
2015-10-09 12:10:00,85.26,85.29,85.26,85.28,281196.0,51.26,51.278,51.26,51.272,281196.0
2015-10-09 12:15:00,85.27,85.28,85.24,85.25,137326.0,51.266,51.272,51.248,51.254,137326.0
2015-10-09 12:20:00,85.25,85.25,85.2,85.22,67346.0,51.254,51.254,51.2239,51.2359,67346.0
2015-10-09 12:25:00,85.23,85.24,85.21,85.22,66235.0,51.242,51.248,51.2299,51.2359,66235.0
2015-10-09 12:30:00,85.21,85.21,85.13,85.16,170421.0,51.2299,51.2299,51.1818,51.1999,170421.0
2015-10-09 12:35:00,85.15,85.16,85.13,85.16,75005.0,51.1939,51.1999,51.1818,51.1999,75005.0
2015-10-09 12:40:00,85.16,85.16,85.1,85.13,81042.0,51.1999,51.1999,51.1638,51.1818,81042.0
2015-10-09 12:45:00,85.13,85.14,85.1,85.14,83765.0,51.1818,51.1878,51.1638,51.1878,83765.0
2015-10-09 12:50:00,85.14,85.15,85.12,85.13,19193.0,51.1878,51.1939,51.1758,51.1818,19193.0
2015-10-09 12:55:00,85.13,85.15,85.13,85.14,20554.0,51.1818,51.1939,51.1818,51.1878,20554.0
2015-10-09 13:00:00,85.13,85.16,85.12,85.14,19095.0,51.1818,51.1999,51.1758,51.1878,19095.0
2015-10-09 13:05:00,85.14,85.14,85.11,85.13,35185.0,51.1878,51.1878,51.1698,51.1818,35185.0
2015-10-09 13:10:00,85.12,85.13,85.06,85.06,146966.0,51.1758,51.1818,51.1397,51.1397,146966.0
2015-10-09 13:15:00,85.07,85.11,85.05,85.1,277846.0,51.1458,51.1698,51.1337,51.1638,277846.0
2015-10-09 13:20:00,85.1,85.12,85.08,85.11,59239.0,51.1638,51.1758,51.1518,51.1698,59239.0
2015-10-09 13:25:00,85.1,85.11,85.09,85.1,35432.0,51.1638,51.1698,51.1578,51.1638,35432.0
2015-10-09 13:30:00,85.09,85.11,85.09,85.1,40170.0,51.1578,51.1698,51.1578,51.1638,40170.0
2015-10-09 13:35:00,85.09,85.11,85.09,85.09,48755.0,51.1578,51.1698,51.1578,51.1578,48755.0
2015-10-09 13:40:00,85.08,85.11,85.08,85.11,21361.0,51.1518,51.1698,51.1518,51.1698,21361.0
2015-10-09 13:45:00,85.1,85.11,85.07,85.08,73607.0,51.1638,51.1698,51.1458,51.1518,73607.0
2015-10-09 13:50:00,85.09,85.1,85.06,85.09,26442.0,51.1578,51.1638,51.1397,51.1578,26442.0
2015-10-09 13:55:00,85.09,85.09,85.06,85.07,66010.0,51.1578,51.1578,51.1397,51.1458,66010.0
2015-10-09 14:00:00,85.07,85.08,85.05,85.05,33646.0,51.1458,51.1518,51.1337,51.1337,33646.0
2015-10-09 14:05:00,85.05,85.07,85.04,85.06,247121.0,51.1337,51.1458,51.1277,51.1397,247121.0
2015-10-09 14:10:00,85.05,85.06,85.04,85.05,16061.0,51.1337,51.1397,51.1277,51.1337,16061.0
2015-10-09 14:15:00,85.04,85.05,85.0,85.02,31711.0,51.1277,51.1337,51.1037,51.1157,31711.0
2015-10-09 14:20:00,85.02,85.03,85.01,85.03,16423.0,51.1157,51.1217,51.1097,51.1217,16423.0
2015-10-09 14:25:00,85.02,85.02,85.0,85.02,84629.0,51.1157,51.1157,51.1037,51.1157,84629.0
2015-10-09 14:30:00,85.03,85.03,84.98,84.99,32705.0,51.1217,51.1217,51.0917,51.0977,32705.0
2015-10-09 14:35:00,84.99,85.03,84.98,85.02,153110.0,51.0977,51.1217,51.0917,51.1157,153110.0
2015-10-09 14:40:00,85.02,85.03,85.0,85.0,41496.0,51.1157,51.1217,51.1037,51.1037,41496.0
2015-10-09 14:45:00,85.0,85.01,84.98,85.01,23116.0,51.1037,51.1097,51.0917,51.1097,23116.0
2015-10-09 14:50:00,85.01,85.04,85.0,85.02,97295.0,51.1097,51.1277,51.1037,51.1157,97295.0
2015-10-09 14:55:00,85.02,85.05,85.02,85.05,63487.0,51.1157,51.1337,51.1157,51.1337,63487.0
2015-10-09 15:00:00,85.05,85.05,85.02,85.03,29206.0,51.1337,51.1337,51.1157,51.1217,29206.0
2015-10-09 15:05:00,85.02,85.06,85.02,85.06,28079.0,51.1157,51.1397,51.1157,51.1397,28079.0
2015-10-09 15:10:00,85.05,85.06,85.02,85.02,85811.0,51.1337,51.1397,51.1157,51.1157,85811.0
2015-10-09 15:15:00,85.02,85.08,85.02,85.05,71153.0,51.1157,51.1518,51.1157,51.1337,71153.0
2015-10-09 15:20:00,85.05,85.07,85.01,85.07,75979.0,51.1337,51.1458,51.1097,51.1458,75979.0
2015-10-09 15:25:00,85.06,85.06,85.04,85.05,34240.0,51.1397,51.1397,51.1277,51.1337,34240.0
2015-10-09 15:30:00,85.04,85.08,85.04,85.08,137530.0,51.1277,51.1518,51.1277,51.1518,137530.0
2015-10-09 15:35:00,85.07,85.1,85.07,85.08,146065.0,51.1458,51.1638,51.1458,51.1518,146065.0
2015-10-09 15:40:00,85.08,85.13,85.08,85.13,54480.0,51.1518,51.1818,51.1518,51.1818,54480.0
2015-10-09 15:45:00,85.13,85.14,85.08,85.1,138884.0,51.1818,51.1878,51.1518,51.1638,138884.0
2015-10-09 15:50:00,85.1,85.14,85.09,85.11,105288.0,51.1638,51.1878,51.1578,51.1698,105288.0
2015-10-09 15:55:00,85.1,85.13,85.1,85.1,277239.0,51.1638,51.1818,51.1638,51.1638,277239.0
2015-10-12 09:30:00,85.18,85.25,85.17,85.18,41571.0,51.2119,51.254,51.2059,51.2119,41571.0
2015-10-12 09:35:00,85.18,85.19,85.12,85.14,32341.0,51.2119,51.2179,51.1758,51.1878,32341.0
2015-10-12 09:40:00,85.14,85.15,85.1,85.12,58504.0,51.1878,51.1939,51.1638,51.1758,58504.0
2015-10-12 09:45:00,85.11,85.17,85.11,85.13,51357.0,51.1698,51.2059,51.1698,51.1818,51357.0
2015-10-12 09:50:00,85.13,85.13,85.08,85.09,32028.0,51.1818,51.1818,51.1518,51.1578,32028.0
2015-10-12 09:55:00,85.09,85.1,85.07,85.08,39571.0,51.1578,51.1638,51.1458,51.1518,39571.0
2015-10-12 10:00:00,85.08,85.11,85.06,85.1,93714.0,51.1518,51.1698,51.1397,51.1638,93714.0
2015-10-12 10:05:00,85.1,85.11,85.09,85.09,23985.0,51.1638,51.1698,51.1578,51.1578,23985.0
2015-10-12 10:10:00,85.09,85.12,85.09,85.1,11118.0,51.1578,51.1758,51.1578,51.1638,11118.0
2015-10-12 10:15:00,85.1,85.1,85.08,85.09,10095.0,51.1638,51.1638,51.1518,51.1578,10095.0
2015-10-12 10:20:00,85.09,85.1,85.04,85.06,44066.0,51.1578,51.1638,51.1277,51.1397,44066.0
2015-10-12 10:25:00,85.05,85.07,85.04,85.07,10623.0,51.1337,51.1458,51.1277,51.1458,10623.0
2015-10-12 10:30:00,85.06,85.08,85.06,85.07,7284.0,51.1397,51.1518,51.1397,51.1458,7284.0
2015-10-12 10:35:00,85.07,85.1,85.06,85.08,38250.0,51.1458,51.1638,51.1397,51.1518,38250.0
2015-10-12 10:40:00,85.09,85.1,85.07,85.09,24152.0,51.1578,51.1638,51.1458,51.1578,24152.0
2015-10-12 10:45:00,85.09,85.1,85.05,85.09,10267.0,51.1578,51.1638,51.1337,51.1578,10267.0
2015-10-12 10:50:00,85.1,85.12,85.06,85.06,30962.0,51.1638,51.1758,51.1397,51.1397,30962.0
2015-10-12 10:55:00,85.07,85.1,85.07,85.07,34605.0,51.1458,51.1638,51.1458,51.1458,34605.0
2015-10-12 11:00:00,85.07,85.11,85.07,85.1,38550.0,51.1458,51.1698,51.1458,51.1638,38550.0
2015-10-12 11:05:00,85.1,85.12,85.09,85.11,38302.0,51.1638,51.1758,51.1578,51.1698,38302.0
2015-10-12 11:10:00,85.1,85.11,85.09,85.1,18719.0,51.1638,51.1698,51.1578,51.1638,18719.0
2015-10-12 11:15:00,85.1,85.11,85.09,85.1,28040.0,51.1638,51.1698,51.1578,51.1638,28040.0
2015-10-12 11:20:00,85.1,85.11,85.09,85.1,24953.0,51.1638,51.1698,51.1578,51.1638,24953.0
2015-10-12 11:25:00,85.1,85.12,85.09,85.1,75797.0,51.1638,51.1758,51.1578,51.1638,75797.0
2015-10-12 11:30:00,85.1,85.12,85.09,85.1,115100.0,51.1638,51.1758,51.1578,51.1638,115100.0
2015-10-12 11:35:00,85.1,85.13,85.09,85.12,106013.0,51.1638,51.1818,51.1578,51.1758,106013.0
2015-10-12 11:40:00,85.12,85.13,85.08,85.1,146182.0,51.1758,51.1818,51.1518,51.1638,146182.0
2015-10-12 11:45:00,85.1,85.1,85.09,85.09,2462.0,51.1638,51.1638,51.1578,51.1578,2462.0
2015-10-12 11:50:00,85.09,85.1,85.07,85.09,20535.0,51.1578,51.1638,51.1458,51.1578,20535.0
2015-10-12 11:55:00,85.1,85.12,85.09,85.09,153017.0,51.1638,51.1758,51.1578,51.1578,153017.0
2015-10-12 12:00:00,85.09,85.1,85.09,85.1,33438.0,51.1578,51.1638,51.1578,51.1638,33438.0
2015-10-12 12:05:00,85.1,85.12,85.09,85.11,150378.0,51.1638,51.1758,51.1578,51.1698,150378.0
2015-10-12 12:10:00,85.1,85.11,85.1,85.1,65936.0,51.1638,51.1698,51.1638,51.1638,65936.0
2015-10-12 12:15:00,85.09,85.1,85.08,85.1,37168.0,51.1578,51.1638,51.1518,51.1638,37168.0
2015-10-12 12:20:00,85.1,85.1,85.09,85.09,62466.0,51.1638,51.1638,51.1578,51.1578,62466.0
2015-10-12 12:25:00,85.09,85.1,85.09,85.1,23922.0,51.1578,51.1638,51.1578,51.1638,23922.0
2015-10-12 12:30:00,85.1,85.11,85.09,85.1,65669.0,51.1638,51.1698,51.1578,51.1638,65669.0
2015-10-12 12:35:00,85.1,85.1,85.06,85.07,25696.0,51.1638,51.1638,51.1397,51.1458,25696.0
2015-10-12 12:40:00,85.06,85.06,85.03,85.04,24745.0,51.1397,51.1397,51.1217,51.1277,24745.0
2015-10-12 12:45:00,85.03,85.06,85.03,85.03,14765.0,51.1217,51.1397,51.1217,51.1217,14765.0
2015-10-12 12:50:00,85.03,85.04,85.03,85.04,15609.0,51.1217,51.1277,51.1217,51.1277,15609.0
2015-10-12 12:55:00,85.03,85.04,85.02,85.04,19000.0,51.1217,51.1277,51.1157,51.1277,19000.0
2015-10-12 13:00:00,85.04,85.04,85.02,85.02,24507.0,51.1277,51.1277,51.1157,51.1157,24507.0
2015-10-12 13:05:00,85.02,85.02,84.97,84.97,11384.0,51.1157,51.1157,51.0856,51.0856,11384.0
2015-10-12 13:10:00,84.98,84.98,84.96,84.97,28020.0,51.0917,51.0917,51.0796,51.0856,28020.0
2015-10-12 13:15:00,84.97,84.97,84.94,84.94,125062.0,51.0856,51.0856,51.0676,51.0676,125062.0
2015-10-12 13:20:00,84.94,84.95,84.94,84.94,13692.0,51.0676,51.0736,51.0676,51.0676,13692.0
2015-10-12 13:25:00,84.94,84.95,84.94,84.94,5670.0,51.0676,51.0736,51.0676,51.0676,5670.0
2015-10-12 13:30:00,84.94,84.94,84.93,84.94,25556.0,51.0676,51.0676,51.0616,51.0676,25556.0
2015-10-12 13:35:00,84.95,84.95,84.94,84.95,45677.0,51.0736,51.0736,51.0676,51.0736,45677.0
2015-10-12 13:40:00,84.95,84.95,84.94,84.94,12964.0,51.0736,51.0736,51.0676,51.0676,12964.0
2015-10-12 13:45:00,84.94,84.95,84.94,84.95,40240.0,51.0676,51.0736,51.0676,51.0736,40240.0
2015-10-12 13:50:00,84.94,84.95,84.91,84.92,53952.0,51.0676,51.0736,51.0496,51.0556,53952.0
2015-10-12 13:55:00,84.93,84.93,84.91,84.92,5580.0,51.0616,51.0616,51.0496,51.0556,5580.0
2015-10-12 14:00:00,84.92,84.94,84.91,84.94,34351.0,51.0556,51.0676,51.0496,51.0676,34351.0
2015-10-12 14:05:00,84.93,84.95,84.93,84.95,37286.0,51.0616,51.0736,51.0616,51.0736,37286.0
2015-10-12 14:10:00,84.95,84.95,84.94,84.94,10414.0,51.0736,51.0736,51.0676,51.0676,10414.0
2015-10-12 14:15:00,84.95,84.95,84.89,84.89,198308.0,51.0736,51.0736,51.0375,51.0375,198308.0
2015-10-12 14:20:00,84.9,84.9,84.89,84.9,37467.0,51.0436,51.0436,51.0375,51.0436,37467.0
2015-10-12 14:25:00,84.9,84.94,84.89,84.9,56298.0,51.0436,51.0676,51.0375,51.0436,56298.0
2015-10-12 14:30:00,84.9,84.9,84.88,84.9,36052.0,51.0436,51.0436,51.0315,51.0436,36052.0
2015-10-12 14:35:00,84.89,84.89,84.85,84.85,21146.0,51.0375,51.0375,51.0135,51.0135,21146.0
2015-10-12 14:40:00,84.85,84.87,84.84,84.86,19867.0,51.0135,51.0255,51.0075,51.0195,19867.0
2015-10-12 14:45:00,84.87,84.87,84.85,84.86,11866.0,51.0255,51.0255,51.0135,51.0195,11866.0
2015-10-12 14:50:00,84.86,84.87,84.85,84.86,25250.0,51.0195,51.0255,51.0135,51.0195,25250.0
2015-10-12 14:55:00,84.86,84.87,84.83,84.84,12771.0,51.0195,51.0255,51.0015,51.0075,12771.0
2015-10-12 15:00:00,84.83,84.86,84.83,84.86,31069.0,51.0015,51.0195,51.0015,51.0195,31069.0
2015-10-12 15:05:00,84.86,84.86,84.85,84.86,24858.0,51.0195,51.0195,51.0135,51.0195,24858.0
2015-10-12 15:10:00,84.86,84.86,84.85,84.86,10052.0,51.0195,51.0195,51.0135,51.0195,10052.0
2015-10-12 15:15:00,84.86,84.86,84.85,84.85,4375.0,51.0195,51.0195,51.0135,51.0135,4375.0
2015-10-12 15:20:00,84.85,84.86,84.85,84.85,4976.0,51.0135,51.0195,51.0135,51.0135,4976.0
2015-10-12 15:25:00,84.86,84.91,84.84,84.9,212617.0,51.0195,51.0496,51.0075,51.0436,212617.0
2015-10-12 15:30:00,84.9,84.97,84.89,84.95,35940.0,51.0436,51.0856,51.0375,51.0736,35940.0
2015-10-12 15:35:00,84.95,85.0,84.94,85.0,50916.0,51.0736,51.1037,51.0676,51.1037,50916.0
2015-10-12 15:40:00,85.0,85.0,84.93,84.95,56058.0,51.1037,51.1037,51.0616,51.0736,56058.0
2015-10-12 15:45:00,84.95,84.96,84.94,84.94,15654.0,51.0736,51.0796,51.0676,51.0676,15654.0
2015-10-12 15:50:00,84.95,84.97,84.94,84.97,102808.0,51.0736,51.0856,51.0676,51.0856,102808.0
2015-10-12 15:55:00,84.96,85.0,84.9,84.98,224809.0,51.0796,51.1037,51.0436,51.0917,224809.0
2015-10-13 09:30:00,84.79,84.81,84.67,84.68,234432.0,50.9774,50.9894,50.9053,50.9113,234432.0
2015-10-13 09:35:00,84.68,84.68,84.63,84.67,142758.0,50.9113,50.9113,50.8812,50.9053,142758.0
2015-10-13 09:40:00,84.67,84.73,84.66,84.73,252033.0,50.9053,50.9413,50.8993,50.9413,252033.0
2015-10-13 09:45:00,84.73,84.76,84.71,84.73,247331.0,50.9413,50.9594,50.9293,50.9413,247331.0
2015-10-13 09:50:00,84.73,84.75,84.73,84.75,116889.0,50.9413,50.9534,50.9413,50.9534,116889.0
2015-10-13 09:55:00,84.75,84.76,84.72,84.73,167614.0,50.9534,50.9594,50.9353,50.9413,167614.0
2015-10-13 10:00:00,84.73,84.77,84.72,84.77,117930.0,50.9413,50.9654,50.9353,50.9654,117930.0
2015-10-13 10:05:00,84.77,84.79,84.76,84.79,137495.0,50.9654,50.9774,50.9594,50.9774,137495.0
2015-10-13 10:10:00,84.79,84.8,84.76,84.78,84089.0,50.9774,50.9834,50.9594,50.9714,84089.0
2015-10-13 10:15:00,84.77,84.83,84.76,84.8,103238.0,50.9654,51.0015,50.9594,50.9834,103238.0
2015-10-13 10:20:00,84.8,84.8,84.79,84.8,30738.0,50.9834,50.9834,50.9774,50.9834,30738.0
2015-10-13 10:25:00,84.8,84.82,84.79,84.8,267224.0,50.9834,50.9955,50.9774,50.9834,267224.0
2015-10-13 10:30:00,84.8,84.81,84.78,84.79,164835.0,50.9834,50.9894,50.9714,50.9774,164835.0
2015-10-13 10:35:00,84.8,84.8,84.77,84.8,44445.0,50.9834,50.9834,50.9654,50.9834,44445.0
2015-10-13 10:40:00,84.8,84.81,84.79,84.81,61432.0,50.9834,50.9894,50.9774,50.9894,61432.0
2015-10-13 10:45:00,84.82,84.85,84.81,84.84,134786.0,50.9955,51.0135,50.9894,51.0075,134786.0
2015-10-13 10:50:00,84.85,84.87,84.84,84.85,118238.0,51.0135,51.0255,51.0075,51.0135,118238.0
2015-10-13 10:55:00,84.86,84.91,84.85,84.9,85939.0,51.0195,51.0496,51.0135,51.0436,85939.0
2015-10-13 11:00:00,84.9,84.91,84.89,84.91,46783.0,51.0436,51.0496,51.0375,51.0496,46783.0
2015-10-13 11:05:00,84.91,84.95,84.88,84.89,121494.0,51.0496,51.0736,51.0315,51.0375,121494.0
2015-10-13 11:10:00,84.89,84.91,84.87,84.87,108019.0,51.0375,51.0496,51.0255,51.0255,108019.0
2015-10-13 11:15:00,84.87,84.92,84.87,84.87,149178.0,51.0255,51.0556,51.0255,51.0255,149178.0
2015-10-13 11:20:00,84.87,84.88,84.86,84.87,53627.0,51.0255,51.0315,51.0195,51.0255,53627.0
2015-10-13 11:25:00,84.87,84.87,84.84,84.85,31910.0,51.0255,51.0255,51.0075,51.0135,31910.0
2015-10-13 11:30:00,84.84,84.86,84.84,84.86,17170.0,51.0075,51.0195,51.0075,51.0195,17170.0
2015-10-13 11:35:00,84.87,84.88,84.85,84.87,74491.0,51.0255,51.0315,51.0135,51.0255,74491.0
2015-10-13 11:40:00,84.87,84.88,84.83,84.86,40415.0,51.0255,51.0315,51.0015,51.0195,40415.0
2015-10-13 11:45:00,84.86,84.88,84.86,84.88,57439.0,51.0195,51.0315,51.0195,51.0315,57439.0
2015-10-13 11:50:00,84.88,84.88,84.83,84.84,82285.0,51.0315,51.0315,51.0015,51.0075,82285.0
2015-10-13 11:55:00,84.84,84.85,84.82,84.84,19044.0,51.0075,51.0135,50.9955,51.0075,19044.0
2015-10-13 12:00:00,84.84,84.87,84.84,84.86,44573.0,51.0075,51.0255,51.0075,51.0195,44573.0
2015-10-13 12:05:00,84.86,84.87,84.84,84.85,62966.0,51.0195,51.0255,51.0075,51.0135,62966.0
2015-10-13 12:10:00,84.85,84.85,84.81,84.83,117965.0,51.0135,51.0135,50.9894,51.0015,117965.0
2015-10-13 12:15:00,84.84,84.85,84.83,84.84,37750.0,51.0075,51.0135,51.0015,51.0075,37750.0
2015-10-13 12:20:00,84.83,84.85,84.83,84.84,36904.0,51.0015,51.0135,51.0015,51.0075,36904.0
2015-10-13 12:25:00,84.84,84.84,84.83,84.84,17128.0,51.0075,51.0075,51.0015,51.0075,17128.0
2015-10-13 12:30:00,84.84,84.85,84.83,84.85,46714.0,51.0075,51.0135,51.0015,51.0135,46714.0
2015-10-13 12:35:00,84.84,84.87,84.84,84.86,41259.0,51.0075,51.0255,51.0075,51.0195,41259.0
2015-10-13 12:40:00,84.86,84.87,84.86,84.87,10529.0,51.0195,51.0255,51.0195,51.0255,10529.0
2015-10-13 12:45:00,84.86,84.87,84.84,84.85,46172.0,51.0195,51.0255,51.0075,51.0135,46172.0
2015-10-13 12:50:00,84.85,84.85,84.84,84.84,49250.0,51.0135,51.0135,51.0075,51.0075,49250.0
2015-10-13 12:55:00,84.84,84.85,84.81,84.81,41141.0,51.0075,51.0135,50.9894,50.9894,41141.0
2015-10-13 13:00:00,84.81,84.82,84.78,84.79,46834.0,50.9894,50.9955,50.9714,50.9774,46834.0
2015-10-13 13:05:00,84.79,84.79,84.77,84.79,77069.0,50.9774,50.9774,50.9654,50.9774,77069.0
2015-10-13 13:10:00,84.79,84.81,84.78,84.81,17704.0,50.9774,50.9894,50.9714,50.9894,17704.0
2015-10-13 13:15:00,84.82,84.82,84.81,84.82,27826.0,50.9955,50.9955,50.9894,50.9955,27826.0
2015-10-13 13:20:00,84.82,84.83,84.8,84.8,16605.0,50.9955,51.0015,50.9834,50.9834,16605.0
2015-10-13 13:25:00,84.8,84.81,84.77,84.79,64904.0,50.9834,50.9894,50.9654,50.9774,64904.0
2015-10-13 13:30:00,84.79,84.79,84.76,84.76,46254.0,50.9774,50.9774,50.9594,50.9594,46254.0
2015-10-13 13:35:00,84.77,84.78,84.74,84.76,60669.0,50.9654,50.9714,50.9474,50.9594,60669.0
2015-10-13 13:40:00,84.76,84.77,84.75,84.75,20367.0,50.9594,50.9654,50.9534,50.9534,20367.0
2015-10-13 13:45:00,84.76,84.79,84.75,84.77,56733.0,50.9594,50.9774,50.9534,50.9654,56733.0
2015-10-13 13:50:00,84.77,84.78,84.77,84.78,6200.0,50.9654,50.9714,50.9654,50.9714,6200.0
2015-10-13 13:55:00,84.78,84.78,84.77,84.78,11389.0,50.9714,50.9714,50.9654,50.9714,11389.0
2015-10-13 14:00:00,84.77,84.77,84.76,84.77,65867.0,50.9654,50.9654,50.9594,50.9654,65867.0
2015-10-13 14:05:00,84.76,84.79,84.75,84.78,39128.0,50.9594,50.9774,50.9534,50.9714,39128.0
2015-10-13 14:10:00,84.77,84.8,84.76,84.8,81414.0,50.9654,50.9834,50.9594,50.9834,81414.0
2015-10-13 14:15:00,84.8,84.8,84.79,84.8,18221.0,50.9834,50.9834,50.9774,50.9834,18221.0
2015-10-13 14:20:00,84.8,84.8,84.78,84.78,44864.0,50.9834,50.9834,50.9714,50.9714,44864.0
2015-10-13 14:25:00,84.78,84.78,84.74,84.77,102626.0,50.9714,50.9714,50.9474,50.9654,102626.0
2015-10-13 14:30:00,84.76,84.76,84.74,84.75,48001.0,50.9594,50.9594,50.9474,50.9534,48001.0
2015-10-13 14:35:00,84.75,84.77,84.75,84.76,36757.0,50.9534,50.9654,50.9534,50.9594,36757.0
2015-10-13 14:40:00,84.77,84.77,84.76,84.77,14651.0,50.9654,50.9654,50.9594,50.9654,14651.0
2015-10-13 14:45:00,84.76,84.78,84.76,84.77,115944.0,50.9594,50.9714,50.9594,50.9654,115944.0
2015-10-13 14:50:00,84.77,84.77,84.75,84.76,57156.0,50.9654,50.9654,50.9534,50.9594,57156.0
2015-10-13 14:55:00,84.75,84.8,84.75,84.8,31543.0,50.9534,50.9834,50.9534,50.9834,31543.0
2015-10-13 15:00:00,84.8,84.8,84.75,84.76,265496.0,50.9834,50.9834,50.9534,50.9594,265496.0
2015-10-13 15:05:00,84.76,84.76,84.74,84.75,49775.0,50.9594,50.9594,50.9474,50.9534,49775.0
2015-10-13 15:10:00,84.76,84.77,84.73,84.74,118864.0,50.9594,50.9654,50.9413,50.9474,118864.0
2015-10-13 15:15:00,84.73,84.74,84.71,84.73,136582.0,50.9413,50.9474,50.9293,50.9413,136582.0
2015-10-13 15:20:00,84.73,84.75,84.72,84.74,67056.0,50.9413,50.9534,50.9353,50.9474,67056.0
2015-10-13 15:25:00,84.73,84.74,84.71,84.73,96890.0,50.9413,50.9474,50.9293,50.9413,96890.0
2015-10-13 15:30:00,84.73,84.76,84.73,84.74,148205.0,50.9413,50.9594,50.9413,50.9474,148205.0
2015-10-13 15:35:00,84.74,84.74,84.72,84.73,45105.0,50.9474,50.9474,50.9353,50.9413,45105.0
2015-10-13 15:40:00,84.73,84.75,84.72,84.73,205629.0,50.9413,50.9534,50.9353,50.9413,205629.0
2015-10-13 15:45:00,84.74,84.74,84.72,84.72,143732.0,50.9474,50.9474,50.9353,50.9353,143732.0
2015-10-13 15:50:00,84.72,84.73,84.69,84.7,297007.0,50.9353,50.9413,50.9173,50.9233,297007.0
2015-10-13 15:55:00,84.69,84.81,84.69,84.75,390067.0,50.9173,50.9894,50.9173,50.9534,390067.0
2015-10-14 09:30:00,84.7,84.95,84.64,84.64,460085.0,50.9233,51.0736,50.8872,50.8872,460085.0
2015-10-14 09:35:00,84.64,84.72,84.63,84.72,102647.0,50.8872,50.9353,50.8812,50.9353,102647.0
2015-10-14 09:40:00,84.72,84.81,84.72,84.81,64075.0,50.9353,50.9894,50.9353,50.9894,64075.0
2015-10-14 09:45:00,84.81,84.84,84.8,84.82,132330.0,50.9894,51.0075,50.9834,50.9955,132330.0
2015-10-14 09:50:00,84.81,84.82,84.78,84.8,185968.0,50.9894,50.9955,50.9714,50.9834,185968.0
2015-10-14 09:55:00,84.8,84.82,84.78,84.8,75307.0,50.9834,50.9955,50.9714,50.9834,75307.0
2015-10-14 10:00:00,84.8,84.8,84.76,84.77,132099.0,50.9834,50.9834,50.9594,50.9654,132099.0
2015-10-14 10:05:00,84.78,84.8,84.76,84.77,38194.0,50.9714,50.9834,50.9594,50.9654,38194.0
2015-10-14 10:10:00,84.77,84.82,84.76,84.79,208717.0,50.9654,50.9955,50.9594,50.9774,208717.0
2015-10-14 10:15:00,84.8,84.8,84.75,84.76,274887.0,50.9834,50.9834,50.9534,50.9594,274887.0
2015-10-14 10:20:00,84.77,84.77,84.73,84.74,35099.0,50.9654,50.9654,50.9413,50.9474,35099.0
2015-10-14 10:25:00,84.74,84.8,84.72,84.8,187712.0,50.9474,50.9834,50.9353,50.9834,187712.0
2015-10-14 10:30:00,84.81,84.81,84.76,84.78,68119.0,50.9894,50.9894,50.9594,50.9714,68119.0
2015-10-14 10:35:00,84.79,84.79,84.76,84.78,462511.0,50.9774,50.9774,50.9594,50.9714,462511.0
2015-10-14 10:40:00,84.79,84.8,84.76,84.79,258052.0,50.9774,50.9834,50.9594,50.9774,258052.0
2015-10-14 10:45:00,84.79,84.82,84.79,84.81,203407.0,50.9774,50.9955,50.9774,50.9894,203407.0
2015-10-14 10:50:00,84.81,84.82,84.79,84.8,49021.0,50.9894,50.9955,50.9774,50.9834,49021.0
2015-10-14 10:55:00,84.79,84.81,84.79,84.81,27097.0,50.9774,50.9894,50.9774,50.9894,27097.0
2015-10-14 11:00:00,84.8,84.81,84.78,84.8,192748.0,50.9834,50.9894,50.9714,50.9834,192748.0
2015-10-14 11:05:00,84.8,84.8,84.78,84.8,231865.0,50.9834,50.9834,50.9714,50.9834,231865.0
2015-10-14 11:10:00,84.79,84.8,84.78,84.78,49877.0,50.9774,50.9834,50.9714,50.9714,49877.0
2015-10-14 11:15:00,84.78,84.79,84.75,84.77,266654.0,50.9714,50.9774,50.9534,50.9654,266654.0
2015-10-14 11:20:00,84.76,84.77,84.73,84.74,299569.0,50.9594,50.9654,50.9413,50.9474,299569.0
2015-10-14 11:25:00,84.73,84.76,84.73,84.74,60314.0,50.9413,50.9594,50.9413,50.9474,60314.0
2015-10-14 11:30:00,84.74,84.75,84.69,84.71,25564.0,50.9474,50.9534,50.9173,50.9293,25564.0
2015-10-14 11:35:00,84.71,84.75,84.7,84.74,52411.0,50.9293,50.9534,50.9233,50.9474,52411.0
2015-10-14 11:40:00,84.75,84.76,84.74,84.75,75345.0,50.9534,50.9594,50.9474,50.9534,75345.0
2015-10-14 11:45:00,84.75,84.75,84.73,84.73,51616.0,50.9534,50.9534,50.9413,50.9413,51616.0
2015-10-14 11:50:00,84.72,84.76,84.72,84.75,12982.0,50.9353,50.9594,50.9353,50.9534,12982.0
2015-10-14 11:55:00,84.75,84.78,84.75,84.78,6939.0,50.9534,50.9714,50.9534,50.9714,6939.0
2015-10-14 12:00:00,84.78,84.79,84.75,84.77,16612.0,50.9714,50.9774,50.9534,50.9654,16612.0
2015-10-14 12:05:00,84.76,84.77,84.71,84.72,15088.0,50.9594,50.9654,50.9293,50.9353,15088.0
2015-10-14 12:10:00,84.73,84.74,84.7,84.71,27589.0,50.9413,50.9474,50.9233,50.9293,27589.0
2015-10-14 12:15:00,84.73,84.74,84.7,84.73,13160.0,50.9413,50.9474,50.9233,50.9413,13160.0
2015-10-14 12:20:00,84.74,84.78,84.72,84.77,11920.0,50.9474,50.9714,50.9353,50.9654,11920.0
2015-10-14 12:25:00,84.77,84.78,84.75,84.75,13802.0,50.9654,50.9714,50.9534,50.9534,13802.0
2015-10-14 12:30:00,84.75,84.83,84.75,84.8,29667.0,50.9534,51.0015,50.9534,50.9834,29667.0
2015-10-14 12:35:00,84.79,84.79,84.77,84.79,13967.0,50.9774,50.9774,50.9654,50.9774,13967.0
2015-10-14 12:40:00,84.79,84.83,84.79,84.82,39647.0,50.9774,51.0015,50.9774,50.9955,39647.0
2015-10-14 12:45:00,84.83,84.85,84.8,84.81,20829.0,51.0015,51.0135,50.9834,50.9894,20829.0
2015-10-14 12:50:00,84.81,84.83,84.8,84.81,29107.0,50.9894,51.0015,50.9834,50.9894,29107.0
2015-10-14 12:55:00,84.81,84.82,84.79,84.79,12173.0,50.9894,50.9955,50.9774,50.9774,12173.0
2015-10-14 13:00:00,84.79,84.8,84.77,84.77,11161.0,50.9774,50.9834,50.9654,50.9654,11161.0
2015-10-14 13:05:00,84.77,84.78,84.76,84.76,11329.0,50.9654,50.9714,50.9594,50.9594,11329.0
2015-10-14 13:10:00,84.77,84.78,84.74,84.75,388966.0,50.9654,50.9714,50.9474,50.9534,388966.0
2015-10-14 13:15:00,84.75,84.75,84.71,84.72,18843.0,50.9534,50.9534,50.9293,50.9353,18843.0
2015-10-14 13:20:00,84.73,84.75,84.72,84.75,41228.0,50.9413,50.9534,50.9353,50.9534,41228.0
2015-10-14 13:25:00,84.75,84.75,84.74,84.74,11353.0,50.9534,50.9534,50.9474,50.9474,11353.0
2015-10-14 13:30:00,84.75,84.76,84.74,84.75,157728.0,50.9534,50.9594,50.9474,50.9534,157728.0
2015-10-14 13:35:00,84.75,84.78,84.75,84.77,61737.0,50.9534,50.9714,50.9534,50.9654,61737.0
2015-10-14 13:40:00,84.78,84.78,84.76,84.76,61948.0,50.9714,50.9714,50.9594,50.9594,61948.0
2015-10-14 13:45:00,84.76,84.78,84.75,84.75,144496.0,50.9594,50.9714,50.9534,50.9534,144496.0
2015-10-14 13:50:00,84.75,84.75,84.72,84.73,64444.0,50.9534,50.9534,50.9353,50.9413,64444.0
2015-10-14 13:55:00,84.72,84.74,84.7,84.73,42291.0,50.9353,50.9474,50.9233,50.9413,42291.0
2015-10-14 14:00:00,84.73,84.75,84.71,84.71,71747.0,50.9413,50.9534,50.9293,50.9293,71747.0
2015-10-14 14:05:00,84.71,84.72,84.69,84.72,54111.0,50.9293,50.9353,50.9173,50.9353,54111.0
2015-10-14 14:10:00,84.71,84.72,84.71,84.72,30161.0,50.9293,50.9353,50.9293,50.9353,30161.0
2015-10-14 14:15:00,84.72,84.73,84.7,84.73,88035.0,50.9353,50.9413,50.9233,50.9413,88035.0
2015-10-14 14:20:00,84.73,84.75,84.71,84.75,50913.0,50.9413,50.9534,50.9293,50.9534,50913.0
2015-10-14 14:25:00,84.74,84.75,84.7,84.7,46179.0,50.9474,50.9534,50.9233,50.9233,46179.0
2015-10-14 14:30:00,84.71,84.71,84.68,84.7,166078.0,50.9293,50.9293,50.9113,50.9233,166078.0
2015-10-14 14:35:00,84.69,84.7,84.69,84.7,6671.0,50.9173,50.9233,50.9173,50.9233,6671.0
2015-10-14 14:40:00,84.69,84.7,84.69,84.69,16461.0,50.9173,50.9233,50.9173,50.9173,16461.0
2015-10-14 14:45:00,84.69,84.7,84.69,84.7,12101.0,50.9173,50.9233,50.9173,50.9233,12101.0
2015-10-14 14:50:00,84.7,84.7,84.69,84.69,35886.0,50.9233,50.9233,50.9173,50.9173,35886.0
2015-10-14 14:55:00,84.7,84.71,84.69,84.7,53653.0,50.9233,50.9293,50.9173,50.9233,53653.0
2015-10-14 15:00:00,84.7,84.72,84.7,84.72,58776.0,50.9233,50.9353,50.9233,50.9353,58776.0
2015-10-14 15:05:00,84.71,84.72,84.71,84.72,9221.0,50.9293,50.9353,50.9293,50.9353,9221.0
2015-10-14 15:10:00,84.72,84.72,84.7,84.71,29793.0,50.9353,50.9353,50.9233,50.9293,29793.0
2015-10-14 15:15:00,84.7,84.71,84.69,84.7,25613.0,50.9233,50.9293,50.9173,50.9233,25613.0
2015-10-14 15:20:00,84.7,84.7,84.68,84.69,37834.0,50.9233,50.9233,50.9113,50.9173,37834.0
2015-10-14 15:25:00,84.68,84.7,84.67,84.7,124315.0,50.9113,50.9233,50.9053,50.9233,124315.0
2015-10-14 15:30:00,84.7,84.7,84.68,84.7,195434.0,50.9233,50.9233,50.9113,50.9233,195434.0
2015-10-14 15:35:00,84.7,84.71,84.69,84.71,44161.0,50.9233,50.9293,50.9173,50.9293,44161.0
2015-10-14 15:40:00,84.71,84.73,84.7,84.73,33180.0,50.9293,50.9413,50.9233,50.9413,33180.0
2015-10-14 15:45:00,84.73,84.75,84.72,84.73,64046.0,50.9413,50.9534,50.9353,50.9413,64046.0
2015-10-14 15:50:00,84.74,84.74,84.71,84.72,62045.0,50.9474,50.9474,50.9293,50.9353,62045.0
2015-10-14 15:55:00,84.71,84.72,84.64,84.67,332886.0,50.9293,50.9353,50.8872,50.9053,332886.0
2015-10-15 09:30:00,84.82,84.82,84.73,84.74,30378.0,50.9955,50.9955,50.9413,50.9474,30378.0
2015-10-15 09:35:00,84.75,84.75,84.69,84.73,26534.0,50.9534,50.9534,50.9173,50.9413,26534.0
2015-10-15 09:40:00,84.72,84.77,84.72,84.75,45400.0,50.9353,50.9654,50.9353,50.9534,45400.0
2015-10-15 09:45:00,84.74,84.78,84.72,84.72,48827.0,50.9474,50.9714,50.9353,50.9353,48827.0
2015-10-15 09:50:00,84.73,84.75,84.7,84.72,27558.0,50.9413,50.9534,50.9233,50.9353,27558.0
2015-10-15 09:55:00,84.72,84.79,84.7,84.78,178095.0,50.9353,50.9774,50.9233,50.9714,178095.0
2015-10-15 10:00:00,84.77,84.8,84.72,84.74,45545.0,50.9654,50.9834,50.9353,50.9474,45545.0
2015-10-15 10:05:00,84.75,84.77,84.73,84.74,77934.0,50.9534,50.9654,50.9413,50.9474,77934.0
2015-10-15 10:10:00,84.74,84.81,84.74,84.81,123052.0,50.9474,50.9894,50.9474,50.9894,123052.0
2015-10-15 10:15:00,84.81,84.83,84.78,84.83,96477.0,50.9894,51.0015,50.9714,51.0015,96477.0
2015-10-15 10:20:00,84.83,84.84,84.79,84.8,69176.0,51.0015,51.0075,50.9774,50.9834,69176.0
2015-10-15 10:25:00,84.8,84.83,84.77,84.81,88600.0,50.9834,51.0015,50.9654,50.9894,88600.0
2015-10-15 10:30:00,84.8,84.8,84.75,84.78,24116.0,50.9834,50.9834,50.9534,50.9714,24116.0
2015-10-15 10:35:00,84.77,84.8,84.73,84.77,53403.0,50.9654,50.9834,50.9413,50.9654,53403.0
2015-10-15 10:40:00,84.77,84.8,84.74,84.76,63343.0,50.9654,50.9834,50.9474,50.9594,63343.0
2015-10-15 10:45:00,84.76,84.79,84.74,84.79,59236.0,50.9594,50.9774,50.9474,50.9774,59236.0
2015-10-15 10:50:00,84.8,84.8,84.71,84.73,201262.0,50.9834,50.9834,50.9293,50.9413,201262.0
2015-10-15 10:55:00,84.73,84.73,84.71,84.73,82744.0,50.9413,50.9413,50.9293,50.9413,82744.0
2015-10-15 11:00:00,84.72,84.73,84.71,84.71,56807.0,50.9353,50.9413,50.9293,50.9293,56807.0
2015-10-15 11:05:00,84.72,84.72,84.68,84.69,88137.0,50.9353,50.9353,50.9113,50.9173,88137.0
2015-10-15 11:10:00,84.68,84.69,84.65,84.66,114968.0,50.9113,50.9173,50.8932,50.8993,114968.0
2015-10-15 11:15:00,84.66,84.66,84.63,84.65,186563.0,50.8993,50.8993,50.8812,50.8932,186563.0
2015-10-15 11:20:00,84.64,84.67,84.63,84.64,71805.0,50.8872,50.9053,50.8812,50.8872,71805.0
2015-10-15 11:25:00,84.64,84.66,84.63,84.66,133061.0,50.8872,50.8993,50.8812,50.8993,133061.0
2015-10-15 11:30:00,84.66,84.71,84.65,84.67,74714.0,50.8993,50.9293,50.8932,50.9053,74714.0
2015-10-15 11:35:00,84.67,84.69,84.66,84.67,42398.0,50.9053,50.9173,50.8993,50.9053,42398.0
2015-10-15 11:40:00,84.67,84.67,84.64,84.65,53732.0,50.9053,50.9053,50.8872,50.8932,53732.0
2015-10-15 11:45:00,84.65,84.67,84.64,84.67,46692.0,50.8932,50.9053,50.8872,50.9053,46692.0
2015-10-15 11:50:00,84.67,84.67,84.65,84.65,72944.0,50.9053,50.9053,50.8932,50.8932,72944.0
2015-10-15 11:55:00,84.65,84.65,84.61,84.62,141898.0,50.8932,50.8932,50.8692,50.8752,141898.0
2015-10-15 12:00:00,84.61,84.71,84.61,84.67,39357.0,50.8692,50.9293,50.8692,50.9053,39357.0
2015-10-15 12:05:00,84.67,84.67,84.65,84.67,26788.0,50.9053,50.9053,50.8932,50.9053,26788.0
2015-10-15 12:10:00,84.67,84.7,84.67,84.68,34612.0,50.9053,50.9233,50.9053,50.9113,34612.0
2015-10-15 12:15:00,84.68,84.7,84.65,84.7,19890.0,50.9113,50.9233,50.8932,50.9233,19890.0
2015-10-15 12:20:00,84.7,84.72,84.67,84.7,58037.0,50.9233,50.9353,50.9053,50.9233,58037.0
2015-10-15 12:25:00,84.69,84.69,84.67,84.67,14332.0,50.9173,50.9173,50.9053,50.9053,14332.0
2015-10-15 12:30:00,84.68,84.68,84.65,84.67,50911.0,50.9113,50.9113,50.8932,50.9053,50911.0
2015-10-15 12:35:00,84.67,84.68,84.66,84.68,10864.0,50.9053,50.9113,50.8993,50.9113,10864.0
2015-10-15 12:40:00,84.68,84.69,84.66,84.69,36681.0,50.9113,50.9173,50.8993,50.9173,36681.0
2015-10-15 12:45:00,84.69,84.72,84.68,84.69,84840.0,50.9173,50.9353,50.9113,50.9173,84840.0
2015-10-15 12:50:00,84.7,84.7,84.67,84.68,32795.0,50.9233,50.9233,50.9053,50.9113,32795.0
2015-10-15 12:55:00,84.69,84.73,84.68,84.73,47155.0,50.9173,50.9413,50.9113,50.9413,47155.0
2015-10-15 13:00:00,84.74,84.75,84.71,84.73,40721.0,50.9474,50.9534,50.9293,50.9413,40721.0
2015-10-15 13:05:00,84.74,84.77,84.72,84.74,83900.0,50.9474,50.9654,50.9353,50.9474,83900.0
2015-10-15 13:10:00,84.73,84.75,84.72,84.73,54534.0,50.9413,50.9534,50.9353,50.9413,54534.0
2015-10-15 13:15:00,84.73,84.75,84.73,84.75,98979.0,50.9413,50.9534,50.9413,50.9534,98979.0
2015-10-15 13:20:00,84.75,84.75,84.73,84.75,40829.0,50.9534,50.9534,50.9413,50.9534,40829.0
2015-10-15 13:25:00,84.74,84.77,84.74,84.77,24518.0,50.9474,50.9654,50.9474,50.9654,24518.0
2015-10-15 13:30:00,84.77,84.77,84.74,84.75,29619.0,50.9654,50.9654,50.9474,50.9534,29619.0
2015-10-15 13:35:00,84.75,84.77,84.74,84.77,74484.0,50.9534,50.9654,50.9474,50.9654,74484.0
2015-10-15 13:40:00,84.77,84.77,84.74,84.75,13911.0,50.9654,50.9654,50.9474,50.9534,13911.0
2015-10-15 13:45:00,84.75,84.75,84.73,84.74,31939.0,50.9534,50.9534,50.9413,50.9474,31939.0
2015-10-15 13:50:00,84.75,84.79,84.74,84.79,73521.0,50.9534,50.9774,50.9474,50.9774,73521.0
2015-10-15 13:55:00,84.79,84.81,84.78,84.81,18464.0,50.9774,50.9894,50.9714,50.9894,18464.0
2015-10-15 14:00:00,84.81,84.82,84.8,84.82,34989.0,50.9894,50.9955,50.9834,50.9955,34989.0
2015-10-15 14:05:00,84.81,84.82,84.78,84.81,85938.0,50.9894,50.9955,50.9714,50.9894,85938.0
2015-10-15 14:10:00,84.81,84.83,84.8,84.83,101571.0,50.9894,51.0015,50.9834,51.0015,101571.0
2015-10-15 14:15:00,84.83,84.85,84.82,84.84,58221.0,51.0015,51.0135,50.9955,51.0075,58221.0
2015-10-15 14:20:00,84.84,84.85,84.83,84.85,79355.0,51.0075,51.0135,51.0015,51.0135,79355.0
2015-10-15 14:25:00,84.85,84.85,84.83,84.84,29468.0,51.0135,51.0135,51.0015,51.0075,29468.0
2015-10-15 14:30:00,84.84,84.87,84.83,84.87,132504.0,51.0075,51.0255,51.0015,51.0255,132504.0
2015-10-15 14:35:00,84.87,84.89,84.87,84.89,33848.0,51.0255,51.0375,51.0255,51.0375,33848.0
2015-10-15 14:40:00,84.89,84.93,84.88,84.93,39754.0,51.0375,51.0616,51.0315,51.0616,39754.0
2015-10-15 14:45:00,84.93,84.95,84.92,84.94,93036.0,51.0616,51.0736,51.0556,51.0676,93036.0
2015-10-15 14:50:00,84.94,84.94,84.9,84.91,58382.0,51.0676,51.0676,51.0436,51.0496,58382.0
2015-10-15 14:55:00,84.92,84.92,84.87,84.88,19695.0,51.0556,51.0556,51.0255,51.0315,19695.0
2015-10-15 15:00:00,84.89,84.92,84.88,84.91,51712.0,51.0375,51.0556,51.0315,51.0496,51712.0
2015-10-15 15:05:00,84.9,84.91,84.84,84.85,20766.0,51.0436,51.0496,51.0075,51.0135,20766.0
2015-10-15 15:10:00,84.85,84.88,84.84,84.87,31195.0,51.0135,51.0315,51.0075,51.0255,31195.0
2015-10-15 15:15:00,84.88,84.88,84.87,84.88,26607.0,51.0315,51.0315,51.0255,51.0315,26607.0
2015-10-15 15:20:00,84.88,84.89,84.84,84.84,183583.0,51.0315,51.0375,51.0075,51.0075,183583.0
2015-10-15 15:25:00,84.84,84.88,84.84,84.86,80440.0,51.0075,51.0315,51.0075,51.0195,80440.0
2015-10-15 15:30:00,84.87,84.88,84.85,84.86,137998.0,51.0255,51.0315,51.0135,51.0195,137998.0
2015-10-15 15:35:00,84.86,84.88,84.81,84.81,401550.0,51.0195,51.0315,50.9894,50.9894,401550.0
2015-10-15 15:40:00,84.82,84.82,84.78,84.79,323467.0,50.9955,50.9955,50.9714,50.9774,323467.0
2015-10-15 15:45:00,84.79,84.8,84.77,84.77,164402.0,50.9774,50.9834,50.9654,50.9654,164402.0
2015-10-15 15:50:00,84.78,84.82,84.76,84.82,148095.0,50.9714,50.9955,50.9594,50.9955,148095.0
2015-10-15 15:55:00,84.82,84.89,84.8,84.89,790657.0,50.9955,51.0375,50.9834,51.0375,790657.0
2015-10-16 09:30:00,84.91,85.02,84.89,85.02,70434.0,51.0496,51.1157,51.0375,51.1157,70434.0
2015-10-16 09:35:00,85.02,85.04,85.0,85.03,76632.0,51.1157,51.1277,51.1037,51.1217,76632.0
2015-10-16 09:40:00,85.03,85.03,84.96,84.97,318174.0,51.1217,51.1217,51.0796,51.0856,318174.0
2015-10-16 09:45:00,84.97,84.99,84.96,84.98,12698.0,51.0856,51.0977,51.0796,51.0917,12698.0
2015-10-16 09:50:00,84.98,85.02,84.97,85.0,17858.0,51.0917,51.1157,51.0856,51.1037,17858.0
2015-10-16 09:55:00,84.99,85.02,84.98,85.0,38467.0,51.0977,51.1157,51.0917,51.1037,38467.0
2015-10-16 10:00:00,85.01,85.08,85.01,85.07,69451.0,51.1097,51.1518,51.1097,51.1458,69451.0
2015-10-16 10:05:00,85.08,85.08,85.03,85.07,363262.0,51.1518,51.1518,51.1217,51.1458,363262.0
2015-10-16 10:10:00,85.07,85.08,85.04,85.06,44409.0,51.1458,51.1518,51.1277,51.1397,44409.0
2015-10-16 10:15:00,85.06,85.09,85.04,85.05,86252.0,51.1397,51.1578,51.1277,51.1337,86252.0
2015-10-16 10:20:00,85.04,85.06,85.04,85.05,67841.0,51.1277,51.1397,51.1277,51.1337,67841.0
2015-10-16 10:25:00,85.05,85.05,85.03,85.04,74939.0,51.1337,51.1337,51.1217,51.1277,74939.0
2015-10-16 10:30:00,85.04,85.05,85.0,85.05,86222.0,51.1277,51.1337,51.1037,51.1337,86222.0
2015-10-16 10:35:00,85.05,85.08,85.04,85.08,45185.0,51.1337,51.1518,51.1277,51.1518,45185.0
2015-10-16 10:40:00,85.08,85.08,85.05,85.06,25468.0,51.1518,51.1518,51.1337,51.1397,25468.0
2015-10-16 10:45:00,85.05,85.06,85.05,85.06,46449.0,51.1337,51.1397,51.1337,51.1397,46449.0
2015-10-16 10:50:00,85.06,85.06,85.05,85.06,14737.0,51.1397,51.1397,51.1337,51.1397,14737.0
2015-10-16 10:55:00,85.06,85.07,85.05,85.06,37604.0,51.1397,51.1458,51.1337,51.1397,37604.0
2015-10-16 11:00:00,85.06,85.07,85.06,85.07,15806.0,51.1397,51.1458,51.1397,51.1458,15806.0
2015-10-16 11:05:00,85.07,85.08,85.07,85.08,28905.0,51.1458,51.1518,51.1458,51.1518,28905.0
2015-10-16 11:10:00,85.08,85.1,85.07,85.09,80026.0,51.1518,51.1638,51.1458,51.1578,80026.0
2015-10-16 11:15:00,85.1,85.11,85.09,85.1,14991.0,51.1638,51.1698,51.1578,51.1638,14991.0
2015-10-16 11:20:00,85.11,85.11,85.1,85.11,26253.0,51.1698,51.1698,51.1638,51.1698,26253.0
2015-10-16 11:25:00,85.1,85.11,85.07,85.08,82864.0,51.1638,51.1698,51.1458,51.1518,82864.0
2015-10-16 11:30:00,85.09,85.11,85.09,85.1,7267.0,51.1578,51.1698,51.1578,51.1638,7267.0
2015-10-16 11:35:00,85.11,85.12,85.08,85.09,21282.0,51.1698,51.1758,51.1518,51.1578,21282.0
2015-10-16 11:40:00,85.1,85.1,85.09,85.09,5406.0,51.1638,51.1638,51.1578,51.1578,5406.0
2015-10-16 11:45:00,85.1,85.12,85.09,85.12,12306.0,51.1638,51.1758,51.1578,51.1758,12306.0
2015-10-16 11:50:00,85.12,85.15,85.12,85.15,6907.0,51.1758,51.1939,51.1758,51.1939,6907.0
2015-10-16 11:55:00,85.15,85.16,85.14,85.16,6969.0,51.1939,51.1999,51.1878,51.1999,6969.0
2015-10-16 12:00:00,85.16,85.16,85.15,85.16,5320.0,51.1999,51.1999,51.1939,51.1999,5320.0
2015-10-16 12:05:00,85.16,85.16,85.11,85.11,43671.0,51.1999,51.1999,51.1698,51.1698,43671.0
2015-10-16 12:10:00,85.11,85.13,85.08,85.08,62823.0,51.1698,51.1818,51.1518,51.1518,62823.0
2015-10-16 12:15:00,85.08,85.13,85.08,85.12,13580.0,51.1518,51.1818,51.1518,51.1758,13580.0
2015-10-16 12:20:00,85.13,85.13,85.12,85.13,4391.0,51.1818,51.1818,51.1758,51.1818,4391.0
2015-10-16 12:25:00,85.13,85.15,85.12,85.15,51107.0,51.1818,51.1939,51.1758,51.1939,51107.0
2015-10-16 12:30:00,85.15,85.16,85.14,85.15,3500.0,51.1939,51.1999,51.1878,51.1939,3500.0
2015-10-16 12:35:00,85.16,85.17,85.15,85.17,16671.0,51.1999,51.2059,51.1939,51.2059,16671.0
2015-10-16 12:40:00,85.16,85.17,85.1,85.11,47217.0,51.1999,51.2059,51.1638,51.1698,47217.0
2015-10-16 12:45:00,85.11,85.12,85.09,85.09,16913.0,51.1698,51.1758,51.1578,51.1578,16913.0
2015-10-16 12:50:00,85.09,85.1,85.08,85.09,30899.0,51.1578,51.1638,51.1518,51.1578,30899.0
2015-10-16 12:55:00,85.09,85.1,85.06,85.1,113325.0,51.1578,51.1638,51.1397,51.1638,113325.0
2015-10-16 13:00:00,85.09,85.1,85.08,85.09,36166.0,51.1578,51.1638,51.1518,51.1578,36166.0
2015-10-16 13:05:00,85.08,85.09,85.05,85.08,21301.0,51.1518,51.1578,51.1337,51.1518,21301.0
2015-10-16 13:10:00,85.08,85.09,85.06,85.07,21917.0,51.1518,51.1578,51.1397,51.1458,21917.0
2015-10-16 13:15:00,85.07,85.08,85.05,85.06,34410.0,51.1458,51.1518,51.1337,51.1397,34410.0
2015-10-16 13:20:00,85.06,85.08,85.05,85.08,21885.0,51.1397,51.1518,51.1337,51.1518,21885.0
2015-10-16 13:25:00,85.08,85.08,85.06,85.06,5133.0,51.1518,51.1518,51.1397,51.1397,5133.0
2015-10-16 13:30:00,85.06,85.07,85.05,85.06,12981.0,51.1397,51.1458,51.1337,51.1397,12981.0
2015-10-16 13:35:00,85.06,85.06,85.05,85.05,8112.0,51.1397,51.1397,51.1337,51.1337,8112.0
2015-10-16 13:40:00,85.05,85.06,85.05,85.06,1520.0,51.1337,51.1397,51.1337,51.1397,1520.0
2015-10-16 13:45:00,85.06,85.06,85.03,85.03,50303.0,51.1397,51.1397,51.1217,51.1217,50303.0
2015-10-16 13:50:00,85.04,85.07,85.03,85.06,181294.0,51.1277,51.1458,51.1217,51.1397,181294.0
2015-10-16 13:55:00,85.07,85.08,85.07,85.08,14296.0,51.1458,51.1518,51.1458,51.1518,14296.0
2015-10-16 14:00:00,85.08,85.08,85.07,85.08,143979.0,51.1518,51.1518,51.1458,51.1518,143979.0
2015-10-16 14:05:00,85.08,85.09,85.07,85.07,103375.0,51.1518,51.1578,51.1458,51.1458,103375.0
2015-10-16 14:10:00,85.07,85.09,85.07,85.09,14021.0,51.1458,51.1578,51.1458,51.1578,14021.0
2015-10-16 14:15:00,85.08,85.1,85.08,85.1,34155.0,51.1518,51.1638,51.1518,51.1638,34155.0
2015-10-16 14:20:00,85.1,85.11,85.09,85.11,102769.0,51.1638,51.1698,51.1578,51.1698,102769.0
2015-10-16 14:25:00,85.11,85.14,85.1,85.14,78180.0,51.1698,51.1878,51.1638,51.1878,78180.0
2015-10-16 14:30:00,85.14,85.17,85.14,85.16,132277.0,51.1878,51.2059,51.1878,51.1999,132277.0
2015-10-16 14:35:00,85.15,85.17,85.14,85.17,31813.0,51.1939,51.2059,51.1878,51.2059,31813.0
2015-10-16 14:40:00,85.17,85.2,85.16,85.2,32159.0,51.2059,51.2239,51.1999,51.2239,32159.0
2015-10-16 14:45:00,85.2,85.22,85.18,85.19,121527.0,51.2239,51.2359,51.2119,51.2179,121527.0
2015-10-16 14:50:00,85.18,85.19,85.18,85.19,6704.0,51.2119,51.2179,51.2119,51.2179,6704.0
2015-10-16 14:55:00,85.19,85.19,85.18,85.19,7770.0,51.2179,51.2179,51.2119,51.2179,7770.0
2015-10-16 15:00:00,85.19,85.2,85.18,85.18,65518.0,51.2179,51.2239,51.2119,51.2119,65518.0
2015-10-16 15:05:00,85.19,85.2,85.17,85.17,48491.0,51.2179,51.2239,51.2059,51.2059,48491.0
2015-10-16 15:10:00,85.17,85.18,85.17,85.17,31655.0,51.2059,51.2119,51.2059,51.2059,31655.0
2015-10-16 15:15:00,85.17,85.19,85.17,85.19,17976.0,51.2059,51.2179,51.2059,51.2179,17976.0
2015-10-16 15:20:00,85.18,85.21,85.18,85.2,76697.0,51.2119,51.2299,51.2119,51.2239,76697.0
2015-10-16 15:25:00,85.2,85.21,85.19,85.2,36718.0,51.2239,51.2299,51.2179,51.2239,36718.0
2015-10-16 15:30:00,85.2,85.23,85.19,85.2,45938.0,51.2239,51.242,51.2179,51.2239,45938.0
2015-10-16 15:35:00,85.2,85.21,85.16,85.18,25112.0,51.2239,51.2299,51.1999,51.2119,25112.0
2015-10-16 15:40:00,85.18,85.21,85.16,85.21,55952.0,51.2119,51.2299,51.1999,51.2299,55952.0
2015-10-16 15:45:00,85.21,85.24,85.2,85.24,184365.0,51.2299,51.248,51.2239,51.248,184365.0
2015-10-16 15:50:00,85.24,85.29,85.23,85.27,307842.0,51.248,51.278,51.242,51.266,307842.0
2015-10-16 15:55:00,85.27,85.28,85.2,85.26,606865.0,51.266,51.272,51.2239,51.26,606865.0
2015-10-19 09:30:00,85.15,85.21,85.13,85.16,81242.0,51.1939,51.2299,51.1818,51.1999,81242.0
2015-10-19 09:35:00,85.17,85.17,85.08,85.11,61947.0,51.2059,51.2059,51.1518,51.1698,61947.0
2015-10-19 09:40:00,85.12,85.13,85.1,85.12,43446.0,51.1758,51.1818,51.1638,51.1758,43446.0
2015-10-19 09:45:00,85.12,85.16,85.12,85.13,67926.0,51.1758,51.1999,51.1758,51.1818,67926.0
2015-10-19 09:50:00,85.12,85.16,85.12,85.14,44956.0,51.1758,51.1999,51.1758,51.1878,44956.0
2015-10-19 09:55:00,85.15,85.17,85.14,85.14,49349.0,51.1939,51.2059,51.1878,51.1878,49349.0
2015-10-19 10:00:00,85.14,85.14,85.1,85.11,135764.0,51.1878,51.1878,51.1638,51.1698,135764.0
2015-10-19 10:05:00,85.11,85.11,85.08,85.09,152601.0,51.1698,51.1698,51.1518,51.1578,152601.0
2015-10-19 10:10:00,85.09,85.1,85.07,85.1,82511.0,51.1578,51.1638,51.1458,51.1638,82511.0
2015-10-19 10:15:00,85.1,85.12,85.09,85.12,249565.0,51.1638,51.1758,51.1578,51.1758,249565.0
2015-10-19 10:20:00,85.12,85.14,85.12,85.14,132192.0,51.1758,51.1878,51.1758,51.1878,132192.0
2015-10-19 10:25:00,85.14,85.15,85.09,85.09,73048.0,51.1878,51.1939,51.1578,51.1578,73048.0
2015-10-19 10:30:00,85.09,85.1,85.09,85.09,79796.0,51.1578,51.1638,51.1578,51.1578,79796.0
2015-10-19 10:35:00,85.09,85.11,85.09,85.1,257439.0,51.1578,51.1698,51.1578,51.1638,257439.0
2015-10-19 10:40:00,85.09,85.14,85.09,85.12,108891.0,51.1578,51.1878,51.1578,51.1758,108891.0
2015-10-19 10:45:00,85.11,85.13,85.11,85.11,96470.0,51.1698,51.1818,51.1698,51.1698,96470.0
2015-10-19 10:50:00,85.11,85.13,85.1,85.11,101921.0,51.1698,51.1818,51.1638,51.1698,101921.0
2015-10-19 10:55:00,85.12,85.14,85.11,85.14,86137.0,51.1758,51.1878,51.1698,51.1878,86137.0
2015-10-19 11:00:00,85.13,85.14,85.1,85.12,27409.0,51.1818,51.1878,51.1638,51.1758,27409.0
2015-10-19 11:05:00,85.13,85.13,85.11,85.12,54562.0,51.1818,51.1818,51.1698,51.1758,54562.0
2015-10-19 11:10:00,85.12,85.15,85.11,85.13,90689.0,51.1758,51.1939,51.1698,51.1818,90689.0
2015-10-19 11:15:00,85.13,85.17,85.12,85.17,310237.0,51.1818,51.2059,51.1758,51.2059,310237.0
2015-10-19 11:20:00,85.17,85.21,85.16,85.2,327855.0,51.2059,51.2299,51.1999,51.2239,327855.0
2015-10-19 11:25:00,85.2,85.21,85.2,85.2,106370.0,51.2239,51.2299,51.2239,51.2239,106370.0
2015-10-19 11:30:00,85.2,85.21,85.2,85.21,126406.0,51.2239,51.2299,51.2239,51.2299,126406.0
2015-10-19 11:35:00,85.2,85.23,85.2,85.23,234079.0,51.2239,51.242,51.2239,51.242,234079.0
2015-10-19 11:40:00,85.23,85.23,85.21,85.22,104640.0,51.242,51.242,51.2299,51.2359,104640.0
2015-10-19 11:45:00,85.21,85.22,85.19,85.21,96601.0,51.2299,51.2359,51.2179,51.2299,96601.0
2015-10-19 11:50:00,85.22,85.23,85.21,85.23,168563.0,51.2359,51.242,51.2299,51.242,168563.0
2015-10-19 11:55:00,85.23,85.25,85.22,85.25,23883.0,51.242,51.254,51.2359,51.254,23883.0
2015-10-19 12:00:00,85.25,85.25,85.24,85.25,16267.0,51.254,51.254,51.248,51.254,16267.0
2015-10-19 12:05:00,85.25,85.25,85.23,85.24,39275.0,51.254,51.254,51.242,51.248,39275.0
2015-10-19 12:10:00,85.23,85.25,85.22,85.24,30778.0,51.242,51.254,51.2359,51.248,30778.0
2015-10-19 12:15:00,85.25,85.25,85.22,85.23,199094.0,51.254,51.254,51.2359,51.242,199094.0
2015-10-19 12:20:00,85.22,85.23,85.21,85.22,81406.0,51.2359,51.242,51.2299,51.2359,81406.0
2015-10-19 12:25:00,85.23,85.26,85.23,85.25,46224.0,51.242,51.26,51.242,51.254,46224.0
2015-10-19 12:30:00,85.24,85.25,85.24,85.24,51563.0,51.248,51.254,51.248,51.248,51563.0
2015-10-19 12:35:00,85.24,85.26,85.23,85.26,173277.0,51.248,51.26,51.242,51.26,173277.0
2015-10-19 12:40:00,85.26,85.27,85.25,85.26,19086.0,51.26,51.266,51.254,51.26,19086.0
2015-10-19 12:45:00,85.26,85.26,85.23,85.23,87678.0,51.26,51.26,51.242,51.242,87678.0
2015-10-19 12:50:00,85.23,85.26,85.23,85.24,60089.0,51.242,51.26,51.242,51.248,60089.0
2015-10-19 12:55:00,85.25,85.26,85.24,85.25,26456.0,51.254,51.26,51.248,51.254,26456.0
2015-10-19 13:00:00,85.25,85.26,85.24,85.25,16639.0,51.254,51.26,51.248,51.254,16639.0
2015-10-19 13:05:00,85.25,85.26,85.24,85.25,84798.0,51.254,51.26,51.248,51.254,84798.0
2015-10-19 13:10:00,85.25,85.26,85.22,85.22,90618.0,51.254,51.26,51.2359,51.2359,90618.0
2015-10-19 13:15:00,85.22,85.24,85.22,85.22,17524.0,51.2359,51.248,51.2359,51.2359,17524.0
2015-10-19 13:20:00,85.22,85.23,85.21,85.21,11005.0,51.2359,51.242,51.2299,51.2299,11005.0
2015-10-19 13:25:00,85.21,85.23,85.21,85.21,25426.0,51.2299,51.242,51.2299,51.2299,25426.0
2015-10-19 13:30:00,85.22,85.22,85.21,85.21,59284.0,51.2359,51.2359,51.2299,51.2299,59284.0
2015-10-19 13:35:00,85.22,85.22,85.19,85.21,61381.0,51.2359,51.2359,51.2179,51.2299,61381.0
2015-10-19 13:40:00,85.2,85.21,85.2,85.2,10661.0,51.2239,51.2299,51.2239,51.2239,10661.0
2015-10-19 13:45:00,85.2,85.22,85.19,85.2,100465.0,51.2239,51.2359,51.2179,51.2239,100465.0
2015-10-19 13:50:00,85.19,85.22,85.19,85.21,113198.0,51.2179,51.2359,51.2179,51.2299,113198.0
2015-10-19 13:55:00,85.21,85.22,85.2,85.22,68066.0,51.2299,51.2359,51.2239,51.2359,68066.0
2015-10-19 14:00:00,85.22,85.23,85.21,85.22,60741.0,51.2359,51.242,51.2299,51.2359,60741.0
2015-10-19 14:05:00,85.23,85.25,85.22,85.23,204447.0,51.242,51.254,51.2359,51.242,204447.0
2015-10-19 14:10:00,85.24,85.24,85.22,85.22,95880.0,51.248,51.248,51.2359,51.2359,95880.0
2015-10-19 14:15:00,85.23,85.23,85.22,85.22,53582.0,51.242,51.242,51.2359,51.2359,53582.0
2015-10-19 14:20:00,85.23,85.23,85.22,85.23,20494.0,51.242,51.242,51.2359,51.242,20494.0
2015-10-19 14:25:00,85.23,85.23,85.22,85.23,20395.0,51.242,51.242,51.2359,51.242,20395.0
2015-10-19 14:30:00,85.23,85.23,85.22,85.22,6513.0,51.242,51.242,51.2359,51.2359,6513.0
2015-10-19 14:35:00,85.23,85.23,85.22,85.23,18978.0,51.242,51.242,51.2359,51.242,18978.0
2015-10-19 14:40:00,85.23,85.25,85.22,85.25,20738.0,51.242,51.254,51.2359,51.254,20738.0
2015-10-19 14:45:00,85.24,85.25,85.24,85.25,17434.0,51.248,51.254,51.248,51.254,17434.0
2015-10-19 14:50:00,85.25,85.26,85.24,85.25,116552.0,51.254,51.26,51.248,51.254,116552.0
2015-10-19 14:55:00,85.26,85.27,85.25,85.27,41298.0,51.26,51.266,51.254,51.266,41298.0
2015-10-19 15:00:00,85.27,85.3,85.26,85.29,66727.0,51.266,51.284,51.26,51.278,66727.0
2015-10-19 15:05:00,85.3,85.31,85.29,85.3,61936.0,51.284,51.2901,51.278,51.284,61936.0
2015-10-19 15:10:00,85.31,85.38,85.3,85.37,111806.0,51.2901,51.3321,51.284,51.3261,111806.0
2015-10-19 15:15:00,85.37,85.39,85.35,85.36,196626.0,51.3261,51.3382,51.3141,51.3201,196626.0
2015-10-19 15:20:00,85.36,85.44,85.35,85.44,112557.0,51.3201,51.3682,51.3141,51.3682,112557.0
2015-10-19 15:25:00,85.44,85.47,85.43,85.45,105566.0,51.3682,51.3862,51.3622,51.3742,105566.0
2015-10-19 15:30:00,85.45,85.5,85.45,85.5,179403.0,51.3742,51.4043,51.3742,51.4043,179403.0
2015-10-19 15:35:00,85.5,85.51,85.49,85.5,126166.0,51.4043,51.4103,51.3983,51.4043,126166.0
2015-10-19 15:40:00,85.5,85.51,85.49,85.5,127586.0,51.4043,51.4103,51.3983,51.4043,127586.0
2015-10-19 15:45:00,85.5,85.52,85.49,85.5,368117.0,51.4043,51.4163,51.3983,51.4043,368117.0
2015-10-19 15:50:00,85.5,85.53,85.49,85.5,254928.0,51.4043,51.4223,51.3983,51.4043,254928.0
2015-10-19 15:55:00,85.49,85.57,85.49,85.53,948576.0,51.3983,51.4464,51.3983,51.4223,948576.0
2015-10-20 09:30:00,85.38,85.4,85.34,85.35,66227.0,51.3321,51.3442,51.3081,51.3141,66227.0
2015-10-20 09:35:00,85.35,85.4,85.29,85.37,330410.0,51.3141,51.3442,51.278,51.3261,330410.0
2015-10-20 09:40:00,85.37,85.43,85.36,85.4,167817.0,51.3261,51.3622,51.3201,51.3442,167817.0
2015-10-20 09:45:00,85.4,85.47,85.4,85.47,94133.0,51.3442,51.3862,51.3442,51.3862,94133.0
2015-10-20 09:50:00,85.47,85.49,85.46,85.47,109814.0,51.3862,51.3983,51.3802,51.3862,109814.0
2015-10-20 09:55:00,85.47,85.54,85.47,85.54,220751.0,51.3862,51.4283,51.3862,51.4283,220751.0
2015-10-20 10:00:00,85.54,85.54,85.46,85.49,191254.0,51.4283,51.4283,51.3802,51.3983,191254.0
2015-10-20 10:05:00,85.48,85.53,85.48,85.52,28924.0,51.3923,51.4223,51.3923,51.4163,28924.0
2015-10-20 10:10:00,85.52,85.55,85.51,85.52,60780.0,51.4163,51.4343,51.4103,51.4163,60780.0
2015-10-20 10:15:00,85.52,85.55,85.51,85.55,144196.0,51.4163,51.4343,51.4103,51.4343,144196.0
2015-10-20 10:20:00,85.55,85.58,85.54,85.56,136162.0,51.4343,51.4524,51.4283,51.4404,136162.0
2015-10-20 10:25:00,85.56,85.56,85.55,85.56,50312.0,51.4404,51.4404,51.4343,51.4404,50312.0
2015-10-20 10:30:00,85.56,85.59,85.55,85.59,204943.0,51.4404,51.4584,51.4343,51.4584,204943.0
2015-10-20 10:35:00,85.58,85.59,85.58,85.59,97220.0,51.4524,51.4584,51.4524,51.4584,97220.0
2015-10-20 10:40:00,85.59,85.65,85.58,85.65,145717.0,51.4584,51.4945,51.4524,51.4945,145717.0
2015-10-20 10:45:00,85.65,85.65,85.64,85.65,266209.0,51.4945,51.4945,51.4885,51.4945,266209.0
2015-10-20 10:50:00,85.65,85.65,85.63,85.63,44322.0,51.4945,51.4945,51.4824,51.4824,44322.0
2015-10-20 10:55:00,85.63,85.64,85.58,85.6,69596.0,51.4824,51.4885,51.4524,51.4644,69596.0
2015-10-20 11:00:00,85.59,85.61,85.58,85.59,153620.0,51.4584,51.4704,51.4524,51.4584,153620.0
2015-10-20 11:05:00,85.58,85.59,85.56,85.56,161374.0,51.4524,51.4584,51.4404,51.4404,161374.0
2015-10-20 11:10:00,85.56,85.57,85.54,85.54,827718.0,51.4404,51.4464,51.4283,51.4283,827718.0
2015-10-20 11:15:00,85.54,85.58,85.54,85.57,150688.0,51.4283,51.4524,51.4283,51.4464,150688.0
2015-10-20 11:20:00,85.57,85.61,85.56,85.61,43357.0,51.4464,51.4704,51.4404,51.4704,43357.0
2015-10-20 11:25:00,85.6,85.64,85.59,85.62,76564.0,51.4644,51.4885,51.4584,51.4764,76564.0
2015-10-20 11:30:00,85.62,85.62,85.59,85.59,35061.0,51.4764,51.4764,51.4584,51.4584,35061.0
2015-10-20 11:35:00,85.59,85.61,85.58,85.61,71171.0,51.4584,51.4704,51.4524,51.4704,71171.0
2015-10-20 11:40:00,85.61,85.63,85.6,85.63,33798.0,51.4704,51.4824,51.4644,51.4824,33798.0
2015-10-20 11:45:00,85.63,85.63,85.61,85.61,47975.0,51.4824,51.4824,51.4704,51.4704,47975.0
2015-10-20 11:50:00,85.6,85.63,85.6,85.61,57817.0,51.4644,51.4824,51.4644,51.4704,57817.0
2015-10-20 11:55:00,85.6,85.6,85.58,85.59,92259.0,51.4644,51.4644,51.4524,51.4584,92259.0
2015-10-20 12:00:00,85.59,85.59,85.57,85.59,28993.0,51.4584,51.4584,51.4464,51.4584,28993.0
2015-10-20 12:05:00,85.59,85.59,85.58,85.58,17683.0,51.4584,51.4584,51.4524,51.4524,17683.0
2015-10-20 12:10:00,85.59,85.59,85.58,85.59,22952.0,51.4584,51.4584,51.4524,51.4584,22952.0
2015-10-20 12:15:00,85.59,85.61,85.58,85.59,96600.0,51.4584,51.4704,51.4524,51.4584,96600.0
2015-10-20 12:20:00,85.59,85.59,85.57,85.57,113390.0,51.4584,51.4584,51.4464,51.4464,113390.0
2015-10-20 12:25:00,85.57,85.58,85.55,85.56,90207.0,51.4464,51.4524,51.4343,51.4404,90207.0
2015-10-20 12:30:00,85.56,85.56,85.55,85.56,25669.0,51.4404,51.4404,51.4343,51.4404,25669.0
2015-10-20 12:35:00,85.55,85.55,85.52,85.53,50016.0,51.4343,51.4343,51.4163,51.4223,50016.0
2015-10-20 12:40:00,85.53,85.53,85.52,85.53,15371.0,51.4223,51.4223,51.4163,51.4223,15371.0
2015-10-20 12:45:00,85.53,85.53,85.52,85.53,12129.0,51.4223,51.4223,51.4163,51.4223,12129.0
2015-10-20 12:50:00,85.52,85.55,85.52,85.54,355469.0,51.4163,51.4343,51.4163,51.4283,355469.0
2015-10-20 12:55:00,85.54,85.54,85.52,85.53,49167.0,51.4283,51.4283,51.4163,51.4223,49167.0
2015-10-20 13:00:00,85.53,85.53,85.51,85.53,39476.0,51.4223,51.4223,51.4103,51.4223,39476.0
2015-10-20 13:05:00,85.53,85.53,85.52,85.53,46799.0,51.4223,51.4223,51.4163,51.4223,46799.0
2015-10-20 13:10:00,85.53,85.53,85.52,85.53,37520.0,51.4223,51.4223,51.4163,51.4223,37520.0
2015-10-20 13:15:00,85.53,85.56,85.52,85.54,51948.0,51.4223,51.4404,51.4163,51.4283,51948.0
2015-10-20 13:20:00,85.53,85.54,85.52,85.53,20522.0,51.4223,51.4283,51.4163,51.4223,20522.0
2015-10-20 13:25:00,85.53,85.55,85.52,85.53,123471.0,51.4223,51.4343,51.4163,51.4223,123471.0
2015-10-20 13:30:00,85.52,85.54,85.52,85.54,24266.0,51.4163,51.4283,51.4163,51.4283,24266.0
2015-10-20 13:35:00,85.54,85.55,85.53,85.54,139126.0,51.4283,51.4343,51.4223,51.4283,139126.0
2015-10-20 13:40:00,85.55,85.56,85.54,85.54,69028.0,51.4343,51.4404,51.4283,51.4283,69028.0
2015-10-20 13:45:00,85.54,85.55,85.52,85.54,12819.0,51.4283,51.4343,51.4163,51.4283,12819.0
2015-10-20 13:50:00,85.53,85.55,85.53,85.54,11899.0,51.4223,51.4343,51.4223,51.4283,11899.0
2015-10-20 13:55:00,85.55,85.55,85.54,85.55,14674.0,51.4343,51.4343,51.4283,51.4343,14674.0
2015-10-20 14:00:00,85.55,85.55,85.53,85.54,21096.0,51.4343,51.4343,51.4223,51.4283,21096.0
2015-10-20 14:05:00,85.54,85.55,85.53,85.54,22708.0,51.4283,51.4343,51.4223,51.4283,22708.0
2015-10-20 14:10:00,85.53,85.55,85.53,85.55,28880.0,51.4223,51.4343,51.4223,51.4343,28880.0
2015-10-20 14:15:00,85.55,85.57,85.54,85.57,41439.0,51.4343,51.4464,51.4283,51.4464,41439.0
2015-10-20 14:20:00,85.56,85.57,85.55,85.56,39714.0,51.4404,51.4464,51.4343,51.4404,39714.0
2015-10-20 14:25:00,85.56,85.57,85.55,85.56,33174.0,51.4404,51.4464,51.4343,51.4404,33174.0
2015-10-20 14:30:00,85.56,85.6,85.56,85.59,76447.0,51.4404,51.4644,51.4404,51.4584,76447.0
2015-10-20 14:35:00,85.59,85.61,85.55,85.58,62817.0,51.4584,51.4704,51.4343,51.4524,62817.0
2015-10-20 14:40:00,85.58,85.6,85.57,85.59,70799.0,51.4524,51.4644,51.4464,51.4584,70799.0
2015-10-20 14:45:00,85.61,85.63,85.59,85.63,133406.0,51.4704,51.4824,51.4584,51.4824,133406.0
2015-10-20 14:50:00,85.63,85.66,85.62,85.66,132530.0,51.4824,51.5005,51.4764,51.5005,132530.0
2015-10-20 14:55:00,85.66,85.67,85.64,85.67,26671.0,51.5005,51.5065,51.4885,51.5065,26671.0
2015-10-20 15:00:00,85.67,85.69,85.62,85.65,157512.0,51.5065,51.5185,51.4764,51.4945,157512.0
2015-10-20 15:05:00,85.65,85.65,85.64,85.65,81230.0,51.4945,51.4945,51.4885,51.4945,81230.0
2015-10-20 15:10:00,85.65,85.65,85.64,85.64,29951.0,51.4945,51.4945,51.4885,51.4885,29951.0
2015-10-20 15:15:00,85.64,85.65,85.62,85.63,46190.0,51.4885,51.4945,51.4764,51.4824,46190.0
2015-10-20 15:20:00,85.63,85.65,85.62,85.65,154449.0,51.4824,51.4945,51.4764,51.4945,154449.0
2015-10-20 15:25:00,85.65,85.67,85.64,85.65,214819.0,51.4945,51.5065,51.4885,51.4945,214819.0
2015-10-20 15:30:00,85.65,85.65,85.6,85.63,130755.0,51.4945,51.4945,51.4644,51.4824,130755.0
2015-10-20 15:35:00,85.63,85.66,85.62,85.65,100283.0,51.4824,51.5005,51.4764,51.4945,100283.0
2015-10-20 15:40:00,85.65,85.65,85.62,85.63,101382.0,51.4945,51.4945,51.4764,51.4824,101382.0
2015-10-20 15:45:00,85.63,85.64,85.58,85.63,145537.0,51.4824,51.4885,51.4524,51.4824,145537.0
2015-10-20 15:50:00,85.63,85.63,85.6,85.63,334919.0,51.4824,51.4824,51.4644,51.4824,334919.0
2015-10-20 15:55:00,85.63,85.64,85.57,85.59,827183.0,51.4824,51.4885,51.4464,51.4584,827183.0
2015-10-21 09:30:00,85.65,85.77,85.65,85.73,165184.0,51.4945,51.5666,51.4945,51.5426,165184.0
2015-10-21 09:35:00,85.73,85.73,85.67,85.67,112119.0,51.5426,51.5426,51.5065,51.5065,112119.0
2015-10-21 09:40:00,85.67,85.71,85.66,85.71,158006.0,51.5065,51.5305,51.5005,51.5305,158006.0
2015-10-21 09:45:00,85.71,85.77,85.7,85.71,140937.0,51.5305,51.5666,51.5245,51.5305,140937.0
2015-10-21 09:50:00,85.7,85.73,85.68,85.7,59697.0,51.5245,51.5426,51.5125,51.5245,59697.0
2015-10-21 09:55:00,85.7,85.7,85.67,85.68,20879.0,51.5245,51.5245,51.5065,51.5125,20879.0
2015-10-21 10:00:00,85.67,85.68,85.65,85.68,126981.0,51.5065,51.5125,51.4945,51.5125,126981.0
2015-10-21 10:05:00,85.67,85.68,85.64,85.66,168592.0,51.5065,51.5125,51.4885,51.5005,168592.0
2015-10-21 10:10:00,85.66,85.68,85.64,85.65,40089.0,51.5005,51.5125,51.4885,51.4945,40089.0
2015-10-21 10:15:00,85.65,85.65,85.6,85.62,43459.0,51.4945,51.4945,51.4644,51.4764,43459.0
2015-10-21 10:20:00,85.62,85.62,85.58,85.58,10836.0,51.4764,51.4764,51.4524,51.4524,10836.0
2015-10-21 10:25:00,85.59,85.6,85.55,85.59,98664.0,51.4584,51.4644,51.4343,51.4584,98664.0
2015-10-21 10:30:00,85.59,85.59,85.55,85.56,56699.0,51.4584,51.4584,51.4343,51.4404,56699.0
2015-10-21 10:35:00,85.55,85.59,85.55,85.58,53483.0,51.4343,51.4584,51.4343,51.4524,53483.0
2015-10-21 10:40:00,85.57,85.58,85.55,85.57,49515.0,51.4464,51.4524,51.4343,51.4464,49515.0
2015-10-21 10:45:00,85.57,85.59,85.55,85.58,59619.0,51.4464,51.4584,51.4343,51.4524,59619.0
2015-10-21 10:50:00,85.58,85.58,85.56,85.57,47506.0,51.4524,51.4524,51.4404,51.4464,47506.0
2015-10-21 10:55:00,85.57,85.63,85.57,85.61,389799.0,51.4464,51.4824,51.4464,51.4704,389799.0
2015-10-21 11:00:00,85.6,85.61,85.59,85.59,15003.0,51.4644,51.4704,51.4584,51.4584,15003.0
2015-10-21 11:05:00,85.59,85.59,85.55,85.55,37994.0,51.4584,51.4584,51.4343,51.4343,37994.0
2015-10-21 11:10:00,85.55,85.55,85.48,85.52,266359.0,51.4343,51.4343,51.3923,51.4163,266359.0
2015-10-21 11:15:00,85.53,85.56,85.52,85.54,71422.0,51.4223,51.4404,51.4163,51.4283,71422.0
2015-10-21 11:20:00,85.55,85.57,85.54,85.56,87072.0,51.4343,51.4464,51.4283,51.4404,87072.0
2015-10-21 11:25:00,85.57,85.59,85.56,85.57,31019.0,51.4464,51.4584,51.4404,51.4464,31019.0
2015-10-21 11:30:00,85.56,85.57,85.55,85.56,88989.0,51.4404,51.4464,51.4343,51.4404,88989.0
2015-10-21 11:35:00,85.56,85.6,85.55,85.59,168138.0,51.4404,51.4644,51.4343,51.4584,168138.0
2015-10-21 11:40:00,85.59,85.66,85.59,85.61,1069796.0,51.4584,51.5005,51.4584,51.4704,1069796.0
2015-10-21 11:45:00,85.61,85.62,85.59,85.61,428317.0,51.4704,51.4764,51.4584,51.4704,428317.0
2015-10-21 11:50:00,85.62,85.62,85.6,85.6,77173.0,51.4764,51.4764,51.4644,51.4644,77173.0
2015-10-21 11:55:00,85.61,85.61,85.59,85.59,19807.0,51.4704,51.4704,51.4584,51.4584,19807.0
2015-10-21 12:00:00,85.6,85.6,85.58,85.59,98609.0,51.4644,51.4644,51.4524,51.4584,98609.0
2015-10-21 12:05:00,85.58,85.59,85.53,85.53,410936.0,51.4524,51.4584,51.4223,51.4223,410936.0
2015-10-21 12:10:00,85.54,85.55,85.51,85.55,215537.0,51.4283,51.4343,51.4103,51.4343,215537.0
2015-10-21 12:15:00,85.55,85.55,85.48,85.5,89175.0,51.4343,51.4343,51.3923,51.4043,89175.0
2015-10-21 12:20:00,85.5,85.52,85.5,85.52,119523.0,51.4043,51.4163,51.4043,51.4163,119523.0
2015-10-21 12:25:00,85.51,85.54,85.51,85.53,20500.0,51.4103,51.4283,51.4103,51.4223,20500.0
2015-10-21 12:30:00,85.53,85.55,85.51,85.55,22126.0,51.4223,51.4343,51.4103,51.4343,22126.0
2015-10-21 12:35:00,85.54,85.56,85.53,85.54,52969.0,51.4283,51.4404,51.4223,51.4283,52969.0
2015-10-21 12:40:00,85.55,85.56,85.54,85.55,5890.0,51.4343,51.4404,51.4283,51.4343,5890.0
2015-10-21 12:45:00,85.55,85.57,85.55,85.56,16994.0,51.4343,51.4464,51.4343,51.4404,16994.0
2015-10-21 12:50:00,85.57,85.57,85.54,85.55,17091.0,51.4464,51.4464,51.4283,51.4343,17091.0
2015-10-21 12:55:00,85.55,85.55,85.52,85.53,14708.0,51.4343,51.4343,51.4163,51.4223,14708.0
2015-10-21 13:00:00,85.53,85.54,85.49,85.5,48127.0,51.4223,51.4283,51.3983,51.4043,48127.0
2015-10-21 13:05:00,85.5,85.5,85.43,85.46,387273.0,51.4043,51.4043,51.3622,51.3802,387273.0
2015-10-21 13:10:00,85.45,85.46,85.4,85.42,88365.0,51.3742,51.3802,51.3442,51.3562,88365.0
2015-10-21 13:15:00,85.42,85.42,85.35,85.35,62453.0,51.3562,51.3562,51.3141,51.3141,62453.0
2015-10-21 13:20:00,85.36,85.36,85.32,85.32,226199.0,51.3201,51.3201,51.2961,51.2961,226199.0
2015-10-21 13:25:00,85.31,85.37,85.26,85.27,143516.0,51.2901,51.3261,51.26,51.266,143516.0
2015-10-21 13:30:00,85.27,85.36,85.26,85.36,141028.0,51.266,51.3201,51.26,51.3201,141028.0
2015-10-21 13:35:00,85.35,85.38,85.33,85.37,243408.0,51.3141,51.3321,51.3021,51.3261,243408.0
2015-10-21 13:40:00,85.37,85.48,85.37,85.47,341886.0,51.3261,51.3923,51.3261,51.3862,341886.0
2015-10-21 13:45:00,85.46,85.49,85.45,85.48,151834.0,51.3802,51.3983,51.3742,51.3923,151834.0
2015-10-21 13:50:00,85.48,85.52,85.47,85.51,142900.0,51.3923,51.4163,51.3862,51.4103,142900.0
2015-10-21 13:55:00,85.51,85.55,85.48,85.52,182015.0,51.4103,51.4343,51.3923,51.4163,182015.0
2015-10-21 14:00:00,85.51,85.52,85.46,85.5,112308.0,51.4103,51.4163,51.3802,51.4043,112308.0
2015-10-21 14:05:00,85.5,85.52,85.48,85.51,164189.0,51.4043,51.4163,51.3923,51.4103,164189.0
2015-10-21 14:10:00,85.5,85.53,85.5,85.53,148141.0,51.4043,51.4223,51.4043,51.4223,148141.0
2015-10-21 14:15:00,85.53,85.53,85.51,85.52,69868.0,51.4223,51.4223,51.4103,51.4163,69868.0
2015-10-21 14:20:00,85.52,85.54,85.51,85.54,82757.0,51.4163,51.4283,51.4103,51.4283,82757.0
2015-10-21 14:25:00,85.54,85.58,85.54,85.58,279536.0,51.4283,51.4524,51.4283,51.4524,279536.0
2015-10-21 14:30:00,85.58,85.59,85.57,85.58,77919.0,51.4524,51.4584,51.4464,51.4524,77919.0
2015-10-21 14:35:00,85.58,85.59,85.55,85.56,234894.0,51.4524,51.4584,51.4343,51.4404,234894.0
2015-10-21 14:40:00,85.56,85.58,85.56,85.58,123958.0,51.4404,51.4524,51.4404,51.4524,123958.0
2015-10-21 14:45:00,85.58,85.59,85.56,85.56,116693.0,51.4524,51.4584,51.4404,51.4404,116693.0
2015-10-21 14:50:00,85.57,85.57,85.54,85.55,125056.0,51.4464,51.4464,51.4283,51.4343,125056.0
2015-10-21 14:55:00,85.55,85.58,85.54,85.58,224736.0,51.4343,51.4524,51.4283,51.4524,224736.0
2015-10-21 15:00:00,85.58,85.58,85.57,85.58,56944.0,51.4524,51.4524,51.4464,51.4524,56944.0
2015-10-21 15:05:00,85.57,85.65,85.57,85.64,1325941.0,51.4464,51.4945,51.4464,51.4885,1325941.0
2015-10-21 15:10:00,85.65,85.65,85.57,85.58,131408.0,51.4945,51.4945,51.4464,51.4524,131408.0
2015-10-21 15:15:00,85.58,85.58,85.53,85.54,177358.0,51.4524,51.4524,51.4223,51.4283,177358.0
2015-10-21 15:20:00,85.54,85.57,85.53,85.56,95168.0,51.4283,51.4464,51.4223,51.4404,95168.0
2015-10-21 15:25:00,85.56,85.57,85.55,85.55,94313.0,51.4404,51.4464,51.4343,51.4343,94313.0
2015-10-21 15:30:00,85.55,85.58,85.55,85.58,87828.0,51.4343,51.4524,51.4343,51.4524,87828.0
2015-10-21 15:35:00,85.58,85.59,85.55,85.59,246418.0,51.4524,51.4584,51.4343,51.4584,246418.0
2015-10-21 15:40:00,85.59,85.6,85.52,85.53,168938.0,51.4584,51.4644,51.4163,51.4223,168938.0
2015-10-21 15:45:00,85.55,85.57,85.52,85.52,83177.0,51.4343,51.4464,51.4163,51.4163,83177.0
2015-10-21 15:50:00,85.52,85.53,85.5,85.52,141964.0,51.4163,51.4223,51.4043,51.4163,141964.0
2015-10-21 15:55:00,85.51,85.52,85.5,85.51,446093.0,51.4103,51.4163,51.4043,51.4103,446093.0
2015-10-22 09:30:00,85.58,85.68,85.57,85.57,135139.0,51.4524,51.5125,51.4464,51.4464,135139.0
2015-10-22 09:35:00,85.57,85.57,85.5,85.5,174263.0,51.4464,51.4464,51.4043,51.4043,174263.0
2015-10-22 09:40:00,85.51,85.54,85.5,85.51,93545.0,51.4103,51.4283,51.4043,51.4103,93545.0
2015-10-22 09:45:00,85.5,85.52,85.5,85.52,444266.0,51.4043,51.4163,51.4043,51.4163,444266.0
2015-10-22 09:50:00,85.52,85.57,85.51,85.55,86386.0,51.4163,51.4464,51.4103,51.4343,86386.0
2015-10-22 09:55:00,85.55,85.56,85.51,85.53,152944.0,51.4343,51.4404,51.4103,51.4223,152944.0
2015-10-22 10:00:00,85.54,85.59,85.54,85.57,145910.0,51.4283,51.4584,51.4283,51.4464,145910.0
2015-10-22 10:05:00,85.57,85.59,85.57,85.57,71406.0,51.4464,51.4584,51.4464,51.4464,71406.0
2015-10-22 10:10:00,85.58,85.58,85.53,85.56,540387.0,51.4524,51.4524,51.4223,51.4404,540387.0
2015-10-22 10:15:00,85.56,85.58,85.55,85.56,153879.0,51.4404,51.4524,51.4343,51.4404,153879.0
2015-10-22 10:20:00,85.56,85.58,85.55,85.57,107438.0,51.4404,51.4524,51.4343,51.4464,107438.0
2015-10-22 10:25:00,85.57,85.57,85.49,85.5,357628.0,51.4464,51.4464,51.3983,51.4043,357628.0
2015-10-22 10:30:00,85.5,85.51,85.47,85.49,68827.0,51.4043,51.4103,51.3862,51.3983,68827.0
2015-10-22 10:35:00,85.49,85.55,85.49,85.52,181668.0,51.3983,51.4343,51.3983,51.4163,181668.0
2015-10-22 10:40:00,85.51,85.54,85.51,85.54,116042.0,51.4103,51.4283,51.4103,51.4283,116042.0
2015-10-22 10:45:00,85.53,85.55,85.51,85.51,50935.0,51.4223,51.4343,51.4103,51.4103,50935.0
2015-10-22 10:50:00,85.52,85.53,85.48,85.5,71135.0,51.4163,51.4223,51.3923,51.4043,71135.0
2015-10-22 10:55:00,85.51,85.52,85.48,85.48,135190.0,51.4103,51.4163,51.3923,51.3923,135190.0
2015-10-22 11:00:00,85.48,85.49,85.46,85.49,110400.0,51.3923,51.3983,51.3802,51.3983,110400.0
2015-10-22 11:05:00,85.49,85.49,85.46,85.48,115436.0,51.3983,51.3983,51.3802,51.3923,115436.0
2015-10-22 11:10:00,85.48,85.49,85.43,85.49,413052.0,51.3923,51.3983,51.3622,51.3983,413052.0
2015-10-22 11:15:00,85.48,85.51,85.48,85.48,118846.0,51.3923,51.4103,51.3923,51.3923,118846.0
2015-10-22 11:20:00,85.48,85.5,85.47,85.49,166610.0,51.3923,51.4043,51.3862,51.3983,166610.0
2015-10-22 11:25:00,85.49,85.5,85.44,85.45,115068.0,51.3983,51.4043,51.3682,51.3742,115068.0
2015-10-22 11:30:00,85.44,85.44,85.41,85.44,35234.0,51.3682,51.3682,51.3502,51.3682,35234.0
2015-10-22 11:35:00,85.43,85.45,85.41,85.44,96042.0,51.3622,51.3742,51.3502,51.3682,96042.0
2015-10-22 11:40:00,85.43,85.45,85.42,85.45,68867.0,51.3622,51.3742,51.3562,51.3742,68867.0
2015-10-22 11:45:00,85.45,85.5,85.44,85.48,375459.0,51.3742,51.4043,51.3682,51.3923,375459.0
2015-10-22 11:50:00,85.48,85.5,85.48,85.48,56600.0,51.3923,51.4043,51.3923,51.3923,56600.0
2015-10-22 11:55:00,85.48,85.49,85.48,85.49,18180.0,51.3923,51.3983,51.3923,51.3983,18180.0
2015-10-22 12:00:00,85.49,85.53,85.48,85.53,109297.0,51.3983,51.4223,51.3923,51.4223,109297.0
2015-10-22 12:05:00,85.53,85.54,85.52,85.54,9793.0,51.4223,51.4283,51.4163,51.4283,9793.0
2015-10-22 12:10:00,85.54,85.56,85.53,85.56,86786.0,51.4283,51.4404,51.4223,51.4404,86786.0
2015-10-22 12:15:00,85.56,85.58,85.55,85.57,65345.0,51.4404,51.4524,51.4343,51.4464,65345.0
2015-10-22 12:20:00,85.57,85.58,85.56,85.57,57446.0,51.4464,51.4524,51.4404,51.4464,57446.0
2015-10-22 12:25:00,85.56,85.58,85.54,85.56,341964.0,51.4404,51.4524,51.4283,51.4404,341964.0
2015-10-22 12:30:00,85.56,85.58,85.56,85.58,25372.0,51.4404,51.4524,51.4404,51.4524,25372.0
2015-10-22 12:35:00,85.58,85.65,85.58,85.63,93163.0,51.4524,51.4945,51.4524,51.4824,93163.0
2015-10-22 12:40:00,85.64,85.66,85.63,85.65,82892.0,51.4885,51.5005,51.4824,51.4945,82892.0
2015-10-22 12:45:00,85.65,85.65,85.64,85.65,31997.0,51.4945,51.4945,51.4885,51.4945,31997.0
2015-10-22 12:50:00,85.64,85.65,85.61,85.62,79273.0,51.4885,51.4945,51.4704,51.4764,79273.0
2015-10-22 12:55:00,85.62,85.63,85.61,85.63,126289.0,51.4764,51.4824,51.4704,51.4824,126289.0
2015-10-22 13:00:00,85.63,85.64,85.62,85.64,50193.0,51.4824,51.4885,51.4764,51.4885,50193.0
2015-10-22 13:05:00,85.64,85.67,85.63,85.67,406015.0,51.4885,51.5065,51.4824,51.5065,406015.0
2015-10-22 13:10:00,85.66,85.67,85.66,85.66,74165.0,51.5005,51.5065,51.5005,51.5005,74165.0
2015-10-22 13:15:00,85.65,85.66,85.64,85.64,43326.0,51.4945,51.5005,51.4885,51.4885,43326.0
2015-10-22 13:20:00,85.64,85.65,85.63,85.64,34081.0,51.4885,51.4945,51.4824,51.4885,34081.0
2015-10-22 13:25:00,85.64,85.65,85.63,85.65,236807.0,51.4885,51.4945,51.4824,51.4945,236807.0
2015-10-22 13:30:00,85.65,85.66,85.64,85.65,66927.0,51.4945,51.5005,51.4885,51.4945,66927.0
2015-10-22 13:35:00,85.65,85.65,85.62,85.64,105823.0,51.4945,51.4945,51.4764,51.4885,105823.0
2015-10-22 13:40:00,85.65,85.65,85.63,85.64,29750.0,51.4945,51.4945,51.4824,51.4885,29750.0
2015-10-22 13:45:00,85.63,85.64,85.61,85.63,153516.0,51.4824,51.4885,51.4704,51.4824,153516.0
2015-10-22 13:50:00,85.62,85.63,85.59,85.61,147895.0,51.4764,51.4824,51.4584,51.4704,147895.0
2015-10-22 13:55:00,85.61,85.61,85.6,85.61,72204.0,51.4704,51.4704,51.4644,51.4704,72204.0
2015-10-22 14:00:00,85.6,85.61,85.58,85.59,105073.0,51.4644,51.4704,51.4524,51.4584,105073.0
2015-10-22 14:05:00,85.59,85.59,85.56,85.58,100529.0,51.4584,51.4584,51.4404,51.4524,100529.0
2015-10-22 14:10:00,85.57,85.6,85.57,85.59,150197.0,51.4464,51.4644,51.4464,51.4584,150197.0
2015-10-22 14:15:00,85.59,85.6,85.5,85.5,189593.0,51.4584,51.4644,51.4043,51.4043,189593.0
2015-10-22 14:20:00,85.5,85.56,85.49,85.53,203266.0,51.4043,51.4404,51.3983,51.4223,203266.0
2015-10-22 14:25:00,85.53,85.56,85.53,85.55,66023.0,51.4223,51.4404,51.4223,51.4343,66023.0
2015-10-22 14:30:00,85.54,85.55,85.5,85.51,47530.0,51.4283,51.4343,51.4043,51.4103,47530.0
2015-10-22 14:35:00,85.51,85.52,85.49,85.5,39622.0,51.4103,51.4163,51.3983,51.4043,39622.0
2015-10-22 14:40:00,85.51,85.53,85.5,85.53,39942.0,51.4103,51.4223,51.4043,51.4223,39942.0
2015-10-22 14:45:00,85.53,85.53,85.51,85.52,140722.0,51.4223,51.4223,51.4103,51.4163,140722.0
2015-10-22 14:50:00,85.53,85.61,85.52,85.6,415845.0,51.4223,51.4704,51.4163,51.4644,415845.0
2015-10-22 14:55:00,85.6,85.61,85.59,85.61,91527.0,51.4644,51.4704,51.4584,51.4704,91527.0
2015-10-22 15:00:00,85.61,85.63,85.59,85.62,201416.0,51.4704,51.4824,51.4584,51.4764,201416.0
2015-10-22 15:05:00,85.62,85.63,85.56,85.56,58962.0,51.4764,51.4824,51.4404,51.4404,58962.0
2015-10-22 15:10:00,85.56,85.61,85.55,85.6,54970.0,51.4404,51.4704,51.4343,51.4644,54970.0
2015-10-22 15:15:00,85.59,85.61,85.59,85.6,40259.0,51.4584,51.4704,51.4584,51.4644,40259.0
2015-10-22 15:20:00,85.6,85.62,85.58,85.61,65360.0,51.4644,51.4764,51.4524,51.4704,65360.0
2015-10-22 15:25:00,85.61,85.66,85.6,85.65,191071.0,51.4704,51.5005,51.4644,51.4945,191071.0
2015-10-22 15:30:00,85.64,85.65,85.61,85.61,10997.0,51.4885,51.4945,51.4704,51.4704,10997.0
2015-10-22 15:35:00,85.61,85.62,85.56,85.57,96541.0,51.4704,51.4764,51.4404,51.4464,96541.0
2015-10-22 15:40:00,85.58,85.59,85.55,85.55,73905.0,51.4524,51.4584,51.4343,51.4343,73905.0
2015-10-22 15:45:00,85.55,85.57,85.52,85.52,239957.0,51.4343,51.4464,51.4163,51.4163,239957.0
2015-10-22 15:50:00,85.53,85.53,85.5,85.52,131509.0,51.4223,51.4223,51.4043,51.4163,131509.0
2015-10-22 15:55:00,85.52,85.54,85.49,85.53,352030.0,51.4163,51.4283,51.3983,51.4223,352030.0
2015-10-23 09:30:00,85.9,85.91,85.82,85.84,451293.0,51.6448,51.6508,51.5967,51.6087,451293.0
2015-10-23 09:35:00,85.84,86.09,85.75,85.86,889518.0,51.6087,51.759,51.5546,51.6207,889518.0
2015-10-23 09:40:00,85.85,85.88,85.82,85.88,224119.0,51.6147,51.6327,51.5967,51.6327,224119.0
2015-10-23 09:45:00,85.88,85.91,85.88,85.89,64897.0,51.6327,51.6508,51.6327,51.6388,64897.0
2015-10-23 09:50:00,85.89,85.89,85.86,85.88,97784.0,51.6388,51.6388,51.6207,51.6327,97784.0
2015-10-23 09:55:00,85.88,85.91,85.87,85.91,179621.0,51.6327,51.6508,51.6267,51.6508,179621.0
2015-10-23 10:00:00,85.91,85.91,85.85,85.87,80806.0,51.6508,51.6508,51.6147,51.6267,80806.0
2015-10-23 10:05:00,85.88,85.89,85.84,85.86,92144.0,51.6327,51.6388,51.6087,51.6207,92144.0
2015-10-23 10:10:00,85.86,85.89,85.81,85.81,140617.0,51.6207,51.6388,51.5907,51.5907,140617.0
2015-10-23 10:15:00,85.82,85.84,85.79,85.81,108711.0,51.5967,51.6087,51.5786,51.5907,108711.0
2015-10-23 10:20:00,85.81,85.82,85.79,85.81,99905.0,51.5907,51.5967,51.5786,51.5907,99905.0
2015-10-23 10:25:00,85.81,85.83,85.76,85.76,212468.0,51.5907,51.6027,51.5606,51.5606,212468.0
2015-10-23 10:30:00,85.76,85.84,85.76,85.83,91462.0,51.5606,51.6087,51.5606,51.6027,91462.0
2015-10-23 10:35:00,85.83,85.83,85.81,85.82,599615.0,51.6027,51.6027,51.5907,51.5967,599615.0
2015-10-23 10:40:00,85.83,85.86,85.82,85.85,111437.0,51.6027,51.6207,51.5967,51.6147,111437.0
2015-10-23 10:45:00,85.85,85.85,85.81,85.82,577725.0,51.6147,51.6147,51.5907,51.5967,577725.0
2015-10-23 10:50:00,85.82,85.83,85.78,85.8,74407.0,51.5967,51.6027,51.5726,51.5847,74407.0
2015-10-23 10:55:00,85.8,85.8,85.77,85.8,96421.0,51.5847,51.5847,51.5666,51.5847,96421.0
2015-10-23 11:00:00,85.8,85.8,85.79,85.8,43988.0,51.5847,51.5847,51.5786,51.5847,43988.0
2015-10-23 11:05:00,85.8,85.81,85.79,85.8,39350.0,51.5847,51.5907,51.5786,51.5847,39350.0
2015-10-23 11:10:00,85.8,85.8,85.77,85.78,63382.0,51.5847,51.5847,51.5666,51.5726,63382.0
2015-10-23 11:15:00,85.78,85.78,85.75,85.75,43287.0,51.5726,51.5726,51.5546,51.5546,43287.0
2015-10-23 11:20:00,85.75,85.75,85.73,85.74,37747.0,51.5546,51.5546,51.5426,51.5486,37747.0
2015-10-23 11:25:00,85.73,85.73,85.67,85.67,24744.0,51.5426,51.5426,51.5065,51.5065,24744.0
2015-10-23 11:30:00,85.67,85.68,85.64,85.65,84550.0,51.5065,51.5125,51.4885,51.4945,84550.0
2015-10-23 11:35:00,85.65,85.65,85.58,85.6,127861.0,51.4945,51.4945,51.4524,51.4644,127861.0
2015-10-23 11:40:00,85.6,85.66,85.6,85.66,25678.0,51.4644,51.5005,51.4644,51.5005,25678.0
2015-10-23 11:45:00,85.65,85.66,85.63,85.64,15206.0,51.4945,51.5005,51.4824,51.4885,15206.0
2015-10-23 11:50:00,85.63,85.64,85.59,85.64,13998.0,51.4824,51.4885,51.4584,51.4885,13998.0
2015-10-23 11:55:00,85.64,85.64,85.59,85.61,20955.0,51.4885,51.4885,51.4584,51.4704,20955.0
2015-10-23 12:00:00,85.61,85.64,85.6,85.64,37254.0,51.4704,51.4885,51.4644,51.4885,37254.0
2015-10-23 12:05:00,85.64,85.66,85.63,85.65,107370.0,51.4885,51.5005,51.4824,51.4945,107370.0
2015-10-23 12:10:00,85.65,85.66,85.6,85.61,266011.0,51.4945,51.5005,51.4644,51.4704,266011.0
2015-10-23 12:15:00,85.61,85.7,85.6,85.67,170753.0,51.4704,51.5245,51.4644,51.5065,170753.0
2015-10-23 12:20:00,85.68,85.76,85.67,85.75,96849.0,51.5125,51.5606,51.5065,51.5546,96849.0
2015-10-23 12:25:00,85.76,85.77,85.75,85.77,101515.0,51.5606,51.5666,51.5546,51.5666,101515.0
2015-10-23 12:30:00,85.78,85.79,85.75,85.75,402448.0,51.5726,51.5786,51.5546,51.5546,402448.0
2015-10-23 12:35:00,85.75,85.76,85.74,85.75,86838.0,51.5546,51.5606,51.5486,51.5546,86838.0
2015-10-23 12:40:00,85.75,85.75,85.73,85.74,52531.0,51.5546,51.5546,51.5426,51.5486,52531.0
2015-10-23 12:45:00,85.73,85.74,85.73,85.73,97206.0,51.5426,51.5486,51.5426,51.5426,97206.0
2015-10-23 12:50:00,85.73,85.74,85.72,85.72,278246.0,51.5426,51.5486,51.5366,51.5366,278246.0
2015-10-23 12:55:00,85.73,85.75,85.72,85.75,126674.0,51.5426,51.5546,51.5366,51.5546,126674.0
2015-10-23 13:00:00,85.75,85.75,85.74,85.75,38946.0,51.5546,51.5546,51.5486,51.5546,38946.0
2015-10-23 13:05:00,85.75,85.76,85.74,85.76,66269.0,51.5546,51.5606,51.5486,51.5606,66269.0
2015-10-23 13:10:00,85.76,85.78,85.75,85.78,77081.0,51.5606,51.5726,51.5546,51.5726,77081.0
2015-10-23 13:15:00,85.78,85.79,85.78,85.79,71915.0,51.5726,51.5786,51.5726,51.5786,71915.0
2015-10-23 13:20:00,85.79,85.81,85.78,85.81,93199.0,51.5786,51.5907,51.5726,51.5907,93199.0
2015-10-23 13:25:00,85.81,85.82,85.8,85.81,53438.0,51.5907,51.5967,51.5847,51.5907,53438.0
2015-10-23 13:30:00,85.82,85.86,85.82,85.86,45708.0,51.5967,51.6207,51.5967,51.6207,45708.0
2015-10-23 13:35:00,85.86,85.87,85.83,85.84,69659.0,51.6207,51.6267,51.6027,51.6087,69659.0
2015-10-23 13:40:00,85.84,85.85,85.83,85.84,75743.0,51.6087,51.6147,51.6027,51.6087,75743.0
2015-10-23 13:45:00,85.84,85.85,85.82,85.84,76026.0,51.6087,51.6147,51.5967,51.6087,76026.0
2015-10-23 13:50:00,85.84,85.86,85.82,85.86,80365.0,51.6087,51.6207,51.5967,51.6207,80365.0
2015-10-23 13:55:00,85.86,85.89,85.84,85.86,150033.0,51.6207,51.6388,51.6087,51.6207,150033.0
2015-10-23 14:00:00,85.86,85.87,85.83,85.86,170754.0,51.6207,51.6267,51.6027,51.6207,170754.0
2015-10-23 14:05:00,85.86,85.86,85.84,85.84,363270.0,51.6207,51.6207,51.6087,51.6087,363270.0
2015-10-23 14:10:00,85.84,85.86,85.83,85.84,653296.0,51.6087,51.6207,51.6027,51.6087,653296.0
2015-10-23 14:15:00,85.83,85.86,85.83,85.86,43073.0,51.6027,51.6207,51.6027,51.6207,43073.0
2015-10-23 14:20:00,85.86,85.95,85.86,85.95,123990.0,51.6207,51.6748,51.6207,51.6748,123990.0
2015-10-23 14:25:00,85.95,85.96,85.89,85.89,214387.0,51.6748,51.6808,51.6388,51.6388,214387.0
2015-10-23 14:30:00,85.89,85.9,85.86,85.86,68360.0,51.6388,51.6448,51.6207,51.6207,68360.0
2015-10-23 14:35:00,85.86,85.89,85.85,85.89,41579.0,51.6207,51.6388,51.6147,51.6388,41579.0
2015-10-23 14:40:00,85.88,85.93,85.88,85.9,56733.0,51.6327,51.6628,51.6327,51.6448,56733.0
2015-10-23 14:45:00,85.9,85.92,85.88,85.91,28733.0,51.6448,51.6568,51.6327,51.6508,28733.0
2015-10-23 14:50:00,85.92,85.92,85.88,85.9,47027.0,51.6568,51.6568,51.6327,51.6448,47027.0
2015-10-23 14:55:00,85.89,85.9,85.87,85.89,22368.0,51.6388,51.6448,51.6267,51.6388,22368.0
2015-10-23 15:00:00,85.87,85.88,85.85,85.87,22345.0,51.6267,51.6327,51.6147,51.6267,22345.0
2015-10-23 15:05:00,85.88,85.88,85.82,85.85,57613.0,51.6327,51.6327,51.5967,51.6147,57613.0
2015-10-23 15:10:00,85.86,85.87,85.85,85.85,50165.0,51.6207,51.6267,51.6147,51.6147,50165.0
2015-10-23 15:15:00,85.85,85.87,85.84,85.85,41937.0,51.6147,51.6267,51.6087,51.6147,41937.0
2015-10-23 15:20:00,85.84,85.84,85.79,85.79,116895.0,51.6087,51.6087,51.5786,51.5786,116895.0
2015-10-23 15:25:00,85.79,85.8,85.77,85.78,41448.0,51.5786,51.5847,51.5666,51.5726,41448.0
2015-10-23 15:30:00,85.79,85.84,85.78,85.84,37277.0,51.5786,51.6087,51.5726,51.6087,37277.0
2015-10-23 15:35:00,85.84,85.88,85.82,85.84,132994.0,51.6087,51.6327,51.5967,51.6087,132994.0
2015-10-23 15:40:00,85.85,85.89,85.84,85.84,306700.0,51.6147,51.6388,51.6087,51.6087,306700.0
2015-10-23 15:45:00,85.85,85.91,85.84,85.89,166568.0,51.6147,51.6508,51.6087,51.6388,166568.0
2015-10-23 15:50:00,85.9,85.9,85.86,85.86,124982.0,51.6448,51.6448,51.6207,51.6207,124982.0
2015-10-23 15:55:00,85.86,85.87,85.82,85.84,264098.0,51.6207,51.6267,51.5967,51.6087,264098.0
2015-10-26 09:30:00,85.93,85.93,85.75,85.8,141456.0,51.6628,51.6628,51.5546,51.5847,141456.0
2015-10-26 09:35:00,85.8,85.81,85.77,85.77,25479.0,51.5847,51.5907,51.5666,51.5666,25479.0
2015-10-26 09:40:00,85.77,85.78,85.72,85.73,70872.0,51.5666,51.5726,51.5366,51.5426,70872.0
2015-10-26 09:45:00,85.74,85.76,85.7,85.7,43720.0,51.5486,51.5606,51.5245,51.5245,43720.0
2015-10-26 09:50:00,85.7,85.72,85.69,85.7,39068.0,51.5245,51.5366,51.5185,51.5245,39068.0
2015-10-26 09:55:00,85.7,85.73,85.69,85.69,14960.0,51.5245,51.5426,51.5185,51.5185,14960.0
2015-10-26 10:00:00,85.69,85.72,85.68,85.69,16515.0,51.5185,51.5366,51.5125,51.5185,16515.0
2015-10-26 10:05:00,85.7,85.73,85.69,85.7,22741.0,51.5245,51.5426,51.5185,51.5245,22741.0
2015-10-26 10:10:00,85.7,85.71,85.68,85.69,23615.0,51.5245,51.5305,51.5125,51.5185,23615.0
2015-10-26 10:15:00,85.7,85.71,85.69,85.71,84922.0,51.5245,51.5305,51.5185,51.5305,84922.0
2015-10-26 10:20:00,85.72,85.77,85.71,85.77,373407.0,51.5366,51.5666,51.5305,51.5666,373407.0
2015-10-26 10:25:00,85.77,85.84,85.77,85.84,137316.0,51.5666,51.6087,51.5666,51.6087,137316.0
2015-10-26 10:30:00,85.84,85.85,85.82,85.84,37156.0,51.6087,51.6147,51.5967,51.6087,37156.0
2015-10-26 10:35:00,85.84,85.86,85.84,85.86,56496.0,51.6087,51.6207,51.6087,51.6207,56496.0
2015-10-26 10:40:00,85.86,85.89,85.86,85.89,84064.0,51.6207,51.6388,51.6207,51.6388,84064.0
2015-10-26 10:45:00,85.89,85.92,85.88,85.89,113097.0,51.6388,51.6568,51.6327,51.6388,113097.0
2015-10-26 10:50:00,85.89,85.91,85.88,85.91,44097.0,51.6388,51.6508,51.6327,51.6508,44097.0
2015-10-26 10:55:00,85.91,85.91,85.88,85.9,48225.0,51.6508,51.6508,51.6327,51.6448,48225.0
2015-10-26 11:00:00,85.9,85.9,85.88,85.9,273938.0,51.6448,51.6448,51.6327,51.6448,273938.0
2015-10-26 11:05:00,85.89,85.9,85.88,85.9,31758.0,51.6388,51.6448,51.6327,51.6448,31758.0
2015-10-26 11:10:00,85.9,85.9,85.89,85.9,374512.0,51.6448,51.6448,51.6388,51.6448,374512.0
2015-10-26 11:15:00,85.9,85.9,85.89,85.9,53468.0,51.6448,51.6448,51.6388,51.6448,53468.0
2015-10-26 11:20:00,85.89,85.9,85.89,85.9,45150.0,51.6388,51.6448,51.6388,51.6448,45150.0
2015-10-26 11:25:00,85.89,85.9,85.85,85.87,103169.0,51.6388,51.6448,51.6147,51.6267,103169.0
2015-10-26 11:30:00,85.87,85.88,85.86,85.86,46472.0,51.6267,51.6327,51.6207,51.6207,46472.0
2015-10-26 11:35:00,85.86,85.88,85.86,85.86,58124.0,51.6207,51.6327,51.6207,51.6207,58124.0
2015-10-26 11:40:00,85.86,85.87,85.85,85.87,84080.0,51.6207,51.6267,51.6147,51.6267,84080.0
2015-10-26 11:45:00,85.86,85.88,85.86,85.87,103278.0,51.6207,51.6327,51.6207,51.6267,103278.0
2015-10-26 11:50:00,85.86,85.87,85.86,85.87,26215.0,51.6207,51.6267,51.6207,51.6267,26215.0
2015-10-26 11:55:00,85.87,85.87,85.85,85.85,55634.0,51.6267,51.6267,51.6147,51.6147,55634.0
2015-10-26 12:00:00,85.86,85.86,85.82,85.82,57666.0,51.6207,51.6207,51.5967,51.5967,57666.0
2015-10-26 12:05:00,85.82,85.83,85.82,85.83,74236.0,51.5967,51.6027,51.5967,51.6027,74236.0
2015-10-26 12:10:00,85.82,85.83,85.82,85.82,55456.0,51.5967,51.6027,51.5967,51.5967,55456.0
2015-10-26 12:15:00,85.83,85.83,85.82,85.83,56797.0,51.6027,51.6027,51.5967,51.6027,56797.0
2015-10-26 12:20:00,85.83,85.86,85.82,85.83,67614.0,51.6027,51.6207,51.5967,51.6027,67614.0
2015-10-26 12:25:00,85.84,85.85,85.83,85.84,17314.0,51.6087,51.6147,51.6027,51.6087,17314.0
2015-10-26 12:30:00,85.84,85.87,85.84,85.84,97932.0,51.6087,51.6267,51.6087,51.6087,97932.0
2015-10-26 12:35:00,85.84,85.85,85.84,85.84,27562.0,51.6087,51.6147,51.6087,51.6087,27562.0
2015-10-26 12:40:00,85.85,85.91,85.84,85.87,86041.0,51.6147,51.6508,51.6087,51.6267,86041.0
2015-10-26 12:45:00,85.88,85.9,85.87,85.89,49049.0,51.6327,51.6448,51.6267,51.6388,49049.0
2015-10-26 12:50:00,85.9,85.92,85.89,85.9,65634.0,51.6448,51.6568,51.6388,51.6448,65634.0
2015-10-26 12:55:00,85.9,85.94,85.89,85.89,88844.0,51.6448,51.6688,51.6388,51.6388,88844.0
2015-10-26 13:00:00,85.89,85.9,85.86,85.87,60730.0,51.6388,51.6448,51.6207,51.6267,60730.0
2015-10-26 13:05:00,85.88,85.88,85.87,85.88,8242.0,51.6327,51.6327,51.6267,51.6327,8242.0
2015-10-26 13:10:00,85.88,85.89,85.86,85.86,57471.0,51.6327,51.6388,51.6207,51.6207,57471.0
2015-10-26 13:15:00,85.87,85.88,85.86,85.87,72311.0,51.6267,51.6327,51.6207,51.6267,72311.0
2015-10-26 13:20:00,85.87,85.87,85.84,85.87,95621.0,51.6267,51.6267,51.6087,51.6267,95621.0
2015-10-26 13:25:00,85.86,85.88,85.86,85.88,74489.0,51.6207,51.6327,51.6207,51.6327,74489.0
2015-10-26 13:30:00,85.88,85.88,85.86,85.88,33045.0,51.6327,51.6327,51.6207,51.6327,33045.0
2015-10-26 13:35:00,85.88,85.9,85.87,85.9,68812.0,51.6327,51.6448,51.6267,51.6448,68812.0
2015-10-26 13:40:00,85.89,85.9,85.87,85.89,40865.0,51.6388,51.6448,51.6267,51.6388,40865.0
2015-10-26 13:45:00,85.89,85.9,85.87,85.87,39393.0,51.6388,51.6448,51.6267,51.6267,39393.0
2015-10-26 13:50:00,85.88,85.88,85.86,85.87,11390.0,51.6327,51.6327,51.6207,51.6267,11390.0
2015-10-26 13:55:00,85.87,85.87,85.83,85.83,19733.0,51.6267,51.6267,51.6027,51.6027,19733.0
2015-10-26 14:00:00,85.84,85.85,85.82,85.84,15305.0,51.6087,51.6147,51.5967,51.6087,15305.0
2015-10-26 14:05:00,85.83,85.87,85.83,85.83,17451.0,51.6027,51.6267,51.6027,51.6027,17451.0
2015-10-26 14:10:00,85.84,85.85,85.81,85.81,46477.0,51.6087,51.6147,51.5907,51.5907,46477.0
2015-10-26 14:15:00,85.81,85.82,85.77,85.78,59186.0,51.5907,51.5967,51.5666,51.5726,59186.0
2015-10-26 14:20:00,85.78,85.82,85.77,85.82,137917.0,51.5726,51.5967,51.5666,51.5967,137917.0
2015-10-26 14:25:00,85.81,85.83,85.81,85.81,14110.0,51.5907,51.6027,51.5907,51.5907,14110.0
2015-10-26 14:30:00,85.81,85.83,85.81,85.82,14977.0,51.5907,51.6027,51.5907,51.5967,14977.0
2015-10-26 14:35:00,85.82,85.83,85.79,85.8,518162.0,51.5967,51.6027,51.5786,51.5847,518162.0
2015-10-26 14:40:00,85.8,85.81,85.78,85.8,78228.0,51.5847,51.5907,51.5726,51.5847,78228.0
2015-10-26 14:45:00,85.81,85.82,85.8,85.81,45272.0,51.5907,51.5967,51.5847,51.5907,45272.0
2015-10-26 14:50:00,85.8,85.81,85.79,85.8,149385.0,51.5847,51.5907,51.5786,51.5847,149385.0
2015-10-26 14:55:00,85.8,85.81,85.79,85.79,119275.0,51.5847,51.5907,51.5786,51.5786,119275.0
2015-10-26 15:00:00,85.8,85.81,85.77,85.8,196111.0,51.5847,51.5907,51.5666,51.5847,196111.0
2015-10-26 15:05:00,85.8,85.8,85.76,85.78,131871.0,51.5847,51.5847,51.5606,51.5726,131871.0
2015-10-26 15:10:00,85.79,85.79,85.78,85.79,28583.0,51.5786,51.5786,51.5726,51.5786,28583.0
2015-10-26 15:15:00,85.79,85.79,85.77,85.77,66105.0,51.5786,51.5786,51.5666,51.5666,66105.0
2015-10-26 15:20:00,85.78,85.79,85.77,85.79,144729.0,51.5726,51.5786,51.5666,51.5786,144729.0
2015-10-26 15:25:00,85.79,85.79,85.77,85.78,37374.0,51.5786,51.5786,51.5666,51.5726,37374.0
2015-10-26 15:30:00,85.79,85.8,85.76,85.78,288883.0,51.5786,51.5847,51.5606,51.5726,288883.0
2015-10-26 15:35:00,85.78,85.78,85.77,85.78,68075.0,51.5726,51.5726,51.5666,51.5726,68075.0
2015-10-26 15:40:00,85.78,85.79,85.77,85.78,82752.0,51.5726,51.5786,51.5666,51.5726,82752.0
2015-10-26 15:45:00,85.78,85.79,85.74,85.76,131974.0,51.5726,51.5786,51.5486,51.5606,131974.0
2015-10-26 15:50:00,85.77,85.78,85.75,85.77,127963.0,51.5666,51.5726,51.5546,51.5666,127963.0
2015-10-26 15:55:00,85.78,85.8,85.71,85.73,613333.0,51.5726,51.5847,51.5305,51.5426,613333.0
2015-10-27 09:30:00,85.67,85.68,85.37,85.53,128251.0,51.5065,51.5125,51.3261,51.4223,128251.0
2015-10-27 09:35:00,85.51,85.52,85.47,85.49,185319.0,51.4103,51.4163,51.3862,51.3983,185319.0
2015-10-27 09:40:00,85.48,85.52,85.48,85.51,266001.0,51.3923,51.4163,51.3923,51.4103,266001.0
2015-10-27 09:45:00,85.5,85.54,85.5,85.53,47196.0,51.4043,51.4283,51.4043,51.4223,47196.0
2015-10-27 09:50:00,85.53,85.59,85.52,85.59,131289.0,51.4223,51.4584,51.4163,51.4584,131289.0
2015-10-27 09:55:00,85.59,85.59,85.56,85.58,66022.0,51.4584,51.4584,51.4404,51.4524,66022.0
2015-10-27 10:00:00,85.57,85.58,85.55,85.55,98441.0,51.4464,51.4524,51.4343,51.4343,98441.0
2015-10-27 10:05:00,85.54,85.56,85.53,85.54,32569.0,51.4283,51.4404,51.4223,51.4283,32569.0
2015-10-27 10:10:00,85.55,85.56,85.52,85.53,88552.0,51.4343,51.4404,51.4163,51.4223,88552.0
2015-10-27 10:15:00,85.54,85.55,85.51,85.51,20199.0,51.4283,51.4343,51.4103,51.4103,20199.0
2015-10-27 10:20:00,85.51,85.52,85.46,85.47,91719.0,51.4103,51.4163,51.3802,51.3862,91719.0
2015-10-27 10:25:00,85.46,85.49,85.45,85.48,60111.0,51.3802,51.3983,51.3742,51.3923,60111.0
2015-10-27 10:30:00,85.48,85.52,85.47,85.47,36651.0,51.3923,51.4163,51.3862,51.3862,36651.0
2015-10-27 10:35:00,85.48,85.5,85.47,85.48,21581.0,51.3923,51.4043,51.3862,51.3923,21581.0
2015-10-27 10:40:00,85.48,85.5,85.47,85.5,25846.0,51.3923,51.4043,51.3862,51.4043,25846.0
2015-10-27 10:45:00,85.5,85.52,85.49,85.52,15059.0,51.4043,51.4163,51.3983,51.4163,15059.0
2015-10-27 10:50:00,85.52,85.57,85.51,85.56,68141.0,51.4163,51.4464,51.4103,51.4404,68141.0
2015-10-27 10:55:00,85.56,85.57,85.5,85.53,77235.0,51.4404,51.4464,51.4043,51.4223,77235.0
2015-10-27 11:00:00,85.53,85.55,85.5,85.54,39810.0,51.4223,51.4343,51.4043,51.4283,39810.0
2015-10-27 11:05:00,85.55,85.57,85.54,85.56,27946.0,51.4343,51.4464,51.4283,51.4404,27946.0
2015-10-27 11:10:00,85.55,85.56,85.51,85.52,34595.0,51.4343,51.4404,51.4103,51.4163,34595.0
2015-10-27 11:15:00,85.51,85.53,85.5,85.5,71933.0,51.4103,51.4223,51.4043,51.4043,71933.0
2015-10-27 11:20:00,85.51,85.51,85.47,85.49,19797.0,51.4103,51.4103,51.3862,51.3983,19797.0
2015-10-27 11:25:00,85.49,85.53,85.49,85.5,32614.0,51.3983,51.4223,51.3983,51.4043,32614.0
2015-10-27 11:30:00,85.49,85.52,85.48,85.5,24398.0,51.3983,51.4163,51.3923,51.4043,24398.0
2015-10-27 11:35:00,85.5,85.5,85.48,85.48,8713.0,51.4043,51.4043,51.3923,51.3923,8713.0
2015-10-27 11:40:00,85.48,85.49,85.46,85.48,76098.0,51.3923,51.3983,51.3802,51.3923,76098.0
2015-10-27 11:45:00,85.48,85.48,85.47,85.48,19381.0,51.3923,51.3923,51.3862,51.3923,19381.0
2015-10-27 11:50:00,85.48,85.48,85.44,85.44,87240.0,51.3923,51.3923,51.3682,51.3682,87240.0
2015-10-27 11:55:00,85.44,85.45,85.43,85.44,67653.0,51.3682,51.3742,51.3622,51.3682,67653.0
2015-10-27 12:00:00,85.45,85.47,85.45,85.47,40681.0,51.3742,51.3862,51.3742,51.3862,40681.0
2015-10-27 12:05:00,85.47,85.47,85.46,85.47,12898.0,51.3862,51.3862,51.3802,51.3862,12898.0
2015-10-27 12:10:00,85.47,85.47,85.44,85.45,8158.0,51.3862,51.3862,51.3682,51.3742,8158.0
2015-10-27 12:15:00,85.45,85.45,85.43,85.44,21431.0,51.3742,51.3742,51.3622,51.3682,21431.0
2015-10-27 12:20:00,85.44,85.46,85.44,85.45,19307.0,51.3682,51.3802,51.3682,51.3742,19307.0
2015-10-27 12:25:00,85.45,85.51,85.44,85.49,118119.0,51.3742,51.4103,51.3682,51.3983,118119.0
2015-10-27 12:30:00,85.49,85.5,85.44,85.44,81822.0,51.3983,51.4043,51.3682,51.3682,81822.0
2015-10-27 12:35:00,85.44,85.47,85.44,85.46,36734.0,51.3682,51.3862,51.3682,51.3802,36734.0
2015-10-27 12:40:00,85.47,85.48,85.46,85.48,10870.0,51.3862,51.3923,51.3802,51.3923,10870.0
2015-10-27 12:45:00,85.48,85.5,85.48,85.49,24659.0,51.3923,51.4043,51.3923,51.3983,24659.0
2015-10-27 12:50:00,85.49,85.5,85.44,85.46,31150.0,51.3983,51.4043,51.3682,51.3802,31150.0
2015-10-27 12:55:00,85.46,85.48,85.45,85.48,18811.0,51.3802,51.3923,51.3742,51.3923,18811.0
2015-10-27 13:00:00,85.47,85.49,85.44,85.44,56092.0,51.3862,51.3983,51.3682,51.3682,56092.0
2015-10-27 13:05:00,85.44,85.46,85.42,85.45,50693.0,51.3682,51.3802,51.3562,51.3742,50693.0
2015-10-27 13:10:00,85.46,85.47,85.45,85.45,49164.0,51.3802,51.3862,51.3742,51.3742,49164.0
2015-10-27 13:15:00,85.45,85.46,85.43,85.44,25648.0,51.3742,51.3802,51.3622,51.3682,25648.0
2015-10-27 13:20:00,85.44,85.44,85.43,85.44,11733.0,51.3682,51.3682,51.3622,51.3682,11733.0
2015-10-27 13:25:00,85.44,85.45,85.43,85.45,16069.0,51.3682,51.3742,51.3622,51.3742,16069.0
2015-10-27 13:30:00,85.44,85.46,85.44,85.46,29420.0,51.3682,51.3802,51.3682,51.3802,29420.0
2015-10-27 13:35:00,85.46,85.47,85.46,85.47,36524.0,51.3802,51.3862,51.3802,51.3862,36524.0
2015-10-27 13:40:00,85.46,85.47,85.43,85.44,34387.0,51.3802,51.3862,51.3622,51.3682,34387.0
2015-10-27 13:45:00,85.44,85.46,85.43,85.44,100400.0,51.3682,51.3802,51.3622,51.3682,100400.0
2015-10-27 13:50:00,85.44,85.44,85.42,85.42,12040.0,51.3682,51.3682,51.3562,51.3562,12040.0
2015-10-27 13:55:00,85.42,85.43,85.41,85.43,34275.0,51.3562,51.3622,51.3502,51.3622,34275.0
2015-10-27 14:00:00,85.43,85.45,85.42,85.45,22607.0,51.3622,51.3742,51.3562,51.3742,22607.0
2015-10-27 14:05:00,85.45,85.45,85.43,85.44,20097.0,51.3742,51.3742,51.3622,51.3682,20097.0
2015-10-27 14:10:00,85.43,85.44,85.42,85.43,37821.0,51.3622,51.3682,51.3562,51.3622,37821.0
2015-10-27 14:15:00,85.43,85.44,85.42,85.42,45607.0,51.3622,51.3682,51.3562,51.3562,45607.0
2015-10-27 14:20:00,85.43,85.43,85.4,85.42,31124.0,51.3622,51.3622,51.3442,51.3562,31124.0
2015-10-27 14:25:00,85.42,85.44,85.41,85.41,56170.0,51.3562,51.3682,51.3502,51.3502,56170.0
2015-10-27 14:30:00,85.42,85.42,85.4,85.41,40055.0,51.3562,51.3562,51.3442,51.3502,40055.0
2015-10-27 14:35:00,85.4,85.45,85.4,85.43,92284.0,51.3442,51.3742,51.3442,51.3622,92284.0
2015-10-27 14:40:00,85.43,85.44,85.42,85.42,56522.0,51.3622,51.3682,51.3562,51.3562,56522.0
2015-10-27 14:45:00,85.42,85.43,85.4,85.4,44846.0,51.3562,51.3622,51.3442,51.3442,44846.0
2015-10-27 14:50:00,85.41,85.41,85.38,85.39,29591.0,51.3502,51.3502,51.3321,51.3382,29591.0
2015-10-27 14:55:00,85.38,85.39,85.34,85.35,83904.0,51.3321,51.3382,51.3081,51.3141,83904.0
2015-10-27 15:00:00,85.36,85.39,85.34,85.36,83299.0,51.3201,51.3382,51.3081,51.3201,83299.0
2015-10-27 15:05:00,85.36,85.37,85.34,85.37,31819.0,51.3201,51.3261,51.3081,51.3261,31819.0
2015-10-27 15:10:00,85.37,85.42,85.37,85.41,56223.0,51.3261,51.3562,51.3261,51.3502,56223.0
2015-10-27 15:15:00,85.4,85.43,85.38,85.42,64199.0,51.3442,51.3622,51.3321,51.3562,64199.0
2015-10-27 15:20:00,85.41,85.46,85.39,85.45,45168.0,51.3502,51.3802,51.3382,51.3742,45168.0
2015-10-27 15:25:00,85.45,85.46,85.43,85.46,30258.0,51.3742,51.3802,51.3622,51.3802,30258.0
2015-10-27 15:30:00,85.45,85.46,85.41,85.44,48185.0,51.3742,51.3802,51.3502,51.3682,48185.0
2015-10-27 15:35:00,85.44,85.44,85.42,85.42,21166.0,51.3682,51.3682,51.3562,51.3562,21166.0
2015-10-27 15:40:00,85.43,85.46,85.42,85.43,204674.0,51.3622,51.3802,51.3562,51.3622,204674.0
2015-10-27 15:45:00,85.42,85.43,85.39,85.42,158297.0,51.3562,51.3622,51.3382,51.3562,158297.0
2015-10-27 15:50:00,85.41,85.44,85.41,85.42,155877.0,51.3502,51.3682,51.3502,51.3562,155877.0
2015-10-27 15:55:00,85.42,85.47,85.42,85.45,357197.0,51.3562,51.3862,51.3562,51.3742,357197.0
2015-10-28 09:30:00,85.46,85.47,85.39,85.44,80305.0,51.3802,51.3862,51.3382,51.3682,80305.0
2015-10-28 09:35:00,85.45,85.47,85.43,85.45,76343.0,51.3742,51.3862,51.3622,51.3742,76343.0
2015-10-28 09:40:00,85.45,85.48,85.44,85.48,46667.0,51.3742,51.3923,51.3682,51.3923,46667.0
2015-10-28 09:45:00,85.48,85.51,85.45,85.51,62632.0,51.3923,51.4103,51.3742,51.4103,62632.0
2015-10-28 09:50:00,85.51,85.55,85.48,85.51,145808.0,51.4103,51.4343,51.3923,51.4103,145808.0
2015-10-28 09:55:00,85.51,85.56,85.5,85.56,283650.0,51.4103,51.4404,51.4043,51.4404,283650.0
2015-10-28 10:00:00,85.56,85.61,85.55,85.6,156922.0,51.4404,51.4704,51.4343,51.4644,156922.0
2015-10-28 10:05:00,85.59,85.61,85.59,85.6,59659.0,51.4584,51.4704,51.4584,51.4644,59659.0
2015-10-28 10:10:00,85.6,85.61,85.55,85.55,397054.0,51.4644,51.4704,51.4343,51.4343,397054.0
2015-10-28 10:15:00,85.55,85.55,85.52,85.52,51269.0,51.4343,51.4343,51.4163,51.4163,51269.0
2015-10-28 10:20:00,85.52,85.53,85.49,85.49,36996.0,51.4163,51.4223,51.3983,51.3983,36996.0
2015-10-28 10:25:00,85.5,85.5,85.48,85.49,28813.0,51.4043,51.4043,51.3923,51.3983,28813.0
2015-10-28 10:30:00,85.5,85.57,85.49,85.56,223097.0,51.4043,51.4464,51.3983,51.4404,223097.0
2015-10-28 10:35:00,85.56,85.6,85.56,85.59,68256.0,51.4404,51.4644,51.4404,51.4584,68256.0
2015-10-28 10:40:00,85.59,85.61,85.59,85.6,147925.0,51.4584,51.4704,51.4584,51.4644,147925.0
2015-10-28 10:45:00,85.6,85.61,85.58,85.59,122651.0,51.4644,51.4704,51.4524,51.4584,122651.0
2015-10-28 10:50:00,85.58,85.58,85.56,85.56,27496.0,51.4524,51.4524,51.4404,51.4404,27496.0
2015-10-28 10:55:00,85.56,85.6,85.55,85.6,45609.0,51.4404,51.4644,51.4343,51.4644,45609.0
2015-10-28 11:00:00,85.59,85.64,85.59,85.61,70102.0,51.4584,51.4885,51.4584,51.4704,70102.0
2015-10-28 11:05:00,85.62,85.62,85.56,85.59,43041.0,51.4764,51.4764,51.4404,51.4584,43041.0
2015-10-28 11:10:00,85.59,85.6,85.56,85.56,21862.0,51.4584,51.4644,51.4404,51.4404,21862.0
2015-10-28 11:15:00,85.56,85.57,85.54,85.54,16689.0,51.4404,51.4464,51.4283,51.4283,16689.0
2015-10-28 11:20:00,85.54,85.54,85.52,85.53,34507.0,51.4283,51.4283,51.4163,51.4223,34507.0
2015-10-28 11:25:00,85.53,85.57,85.52,85.56,39708.0,51.4223,51.4464,51.4163,51.4404,39708.0
2015-10-28 11:30:00,85.55,85.56,85.53,85.55,26181.0,51.4343,51.4404,51.4223,51.4343,26181.0
2015-10-28 11:35:00,85.55,85.56,85.53,85.55,14750.0,51.4343,51.4404,51.4223,51.4343,14750.0
2015-10-28 11:40:00,85.55,85.56,85.54,85.55,22625.0,51.4343,51.4404,51.4283,51.4343,22625.0
2015-10-28 11:45:00,85.56,85.56,85.53,85.54,8715.0,51.4404,51.4404,51.4223,51.4283,8715.0
2015-10-28 11:50:00,85.54,85.56,85.53,85.56,28777.0,51.4283,51.4404,51.4223,51.4404,28777.0
2015-10-28 11:55:00,85.56,85.56,85.53,85.55,23319.0,51.4404,51.4404,51.4223,51.4343,23319.0
2015-10-28 12:00:00,85.56,85.56,85.54,85.56,37043.0,51.4404,51.4404,51.4283,51.4404,37043.0
2015-10-28 12:05:00,85.56,85.58,85.56,85.56,22732.0,51.4404,51.4524,51.4404,51.4404,22732.0
2015-10-28 12:10:00,85.56,85.59,85.56,85.58,32311.0,51.4404,51.4584,51.4404,51.4524,32311.0
2015-10-28 12:15:00,85.59,85.59,85.57,85.58,41466.0,51.4584,51.4584,51.4464,51.4524,41466.0
2015-10-28 12:20:00,85.58,85.59,85.57,85.58,32797.0,51.4524,51.4584,51.4464,51.4524,32797.0
2015-10-28 12:25:00,85.58,85.58,85.57,85.57,12051.0,51.4524,51.4524,51.4464,51.4464,12051.0
2015-10-28 12:30:00,85.58,85.58,85.55,85.56,24033.0,51.4524,51.4524,51.4343,51.4404,24033.0
2015-10-28 12:35:00,85.55,85.55,85.53,85.54,30584.0,51.4343,51.4343,51.4223,51.4283,30584.0
2015-10-28 12:40:00,85.53,85.54,85.51,85.51,25961.0,51.4223,51.4283,51.4103,51.4103,25961.0
2015-10-28 12:45:00,85.52,85.53,85.51,85.52,70899.0,51.4163,51.4223,51.4103,51.4163,70899.0
2015-10-28 12:50:00,85.53,85.54,85.52,85.54,17363.0,51.4223,51.4283,51.4163,51.4283,17363.0
2015-10-28 12:55:00,85.54,85.54,85.52,85.52,28561.0,51.4283,51.4283,51.4163,51.4163,28561.0
2015-10-28 13:00:00,85.52,85.52,85.5,85.51,263809.0,51.4163,51.4163,51.4043,51.4103,263809.0
2015-10-28 13:05:00,85.51,85.52,85.5,85.52,31308.0,51.4103,51.4163,51.4043,51.4163,31308.0
2015-10-28 13:10:00,85.52,85.53,85.51,85.53,65396.0,51.4163,51.4223,51.4103,51.4223,65396.0
2015-10-28 13:15:00,85.53,85.53,85.51,85.53,40602.0,51.4223,51.4223,51.4103,51.4223,40602.0
2015-10-28 13:20:00,85.53,85.54,85.52,85.53,89644.0,51.4223,51.4283,51.4163,51.4223,89644.0
2015-10-28 13:25:00,85.54,85.54,85.53,85.54,22102.0,51.4283,51.4283,51.4223,51.4283,22102.0
2015-10-28 13:30:00,85.54,85.55,85.53,85.55,127104.0,51.4283,51.4343,51.4223,51.4343,127104.0
2015-10-28 13:35:00,85.55,85.55,85.54,85.55,17397.0,51.4343,51.4343,51.4283,51.4343,17397.0
2015-10-28 13:40:00,85.55,85.58,85.55,85.58,215280.0,51.4343,51.4524,51.4343,51.4524,215280.0
2015-10-28 13:45:00,85.58,85.59,85.57,85.59,368209.0,51.4524,51.4584,51.4464,51.4584,368209.0
2015-10-28 13:50:00,85.59,85.59,85.57,85.59,61696.0,51.4584,51.4584,51.4464,51.4584,61696.0
2015-10-28 13:55:00,85.59,85.6,85.58,85.59,154750.0,51.4584,51.4644,51.4524,51.4584,154750.0
2015-10-28 14:00:00,85.58,85.59,85.44,85.46,192317.0,51.4524,51.4584,51.3682,51.3802,192317.0
2015-10-28 14:05:00,85.45,85.47,85.35,85.44,258104.0,51.3742,51.3862,51.3141,51.3682,258104.0
2015-10-28 14:10:00,85.43,85.43,85.3,85.32,77367.0,51.3622,51.3622,51.284,51.2961,77367.0
2015-10-28 14:15:00,85.33,85.35,85.3,85.32,120573.0,51.3021,51.3141,51.284,51.2961,120573.0
2015-10-28 14:20:00,85.32,85.42,85.32,85.4,71564.0,51.2961,51.3562,51.2961,51.3442,71564.0
2015-10-28 14:25:00,85.39,85.43,85.39,85.42,67094.0,51.3382,51.3622,51.3382,51.3562,67094.0
2015-10-28 14:30:00,85.41,85.41,85.34,85.35,192506.0,51.3502,51.3502,51.3081,51.3141,192506.0
2015-10-28 14:35:00,85.34,85.38,85.32,85.36,109833.0,51.3081,51.3321,51.2961,51.3201,109833.0
2015-10-28 14:40:00,85.36,85.39,85.34,85.34,78396.0,51.3201,51.3382,51.3081,51.3081,78396.0
2015-10-28 14:45:00,85.34,85.43,85.34,85.41,181768.0,51.3081,51.3622,51.3081,51.3502,181768.0
2015-10-28 14:50:00,85.41,85.5,85.41,85.5,301244.0,51.3502,51.4043,51.3502,51.4043,301244.0
2015-10-28 14:55:00,85.5,85.53,85.47,85.52,51003.0,51.4043,51.4223,51.3862,51.4163,51003.0
2015-10-28 15:00:00,85.52,85.58,85.49,85.57,100680.0,51.4163,51.4524,51.3983,51.4464,100680.0
2015-10-28 15:05:00,85.56,85.59,85.51,85.52,149927.0,51.4404,51.4584,51.4103,51.4163,149927.0
2015-10-28 15:10:00,85.52,85.53,85.5,85.52,41683.0,51.4163,51.4223,51.4043,51.4163,41683.0
2015-10-28 15:15:00,85.52,85.53,85.49,85.5,100399.0,51.4163,51.4223,51.3983,51.4043,100399.0
2015-10-28 15:20:00,85.49,85.5,85.47,85.48,98831.0,51.3983,51.4043,51.3862,51.3923,98831.0
2015-10-28 15:25:00,85.48,85.52,85.48,85.5,76778.0,51.3923,51.4163,51.3923,51.4043,76778.0
2015-10-28 15:30:00,85.51,85.54,85.5,85.54,144438.0,51.4103,51.4283,51.4043,51.4283,144438.0
2015-10-28 15:35:00,85.54,85.57,85.53,85.57,198954.0,51.4283,51.4464,51.4223,51.4464,198954.0
2015-10-28 15:40:00,85.57,85.62,85.56,85.62,233682.0,51.4464,51.4764,51.4404,51.4764,233682.0
2015-10-28 15:45:00,85.62,85.65,85.61,85.63,66223.0,51.4764,51.4945,51.4704,51.4824,66223.0
2015-10-28 15:50:00,85.62,85.67,85.61,85.65,245832.0,51.4764,51.5065,51.4704,51.4945,245832.0
2015-10-28 15:55:00,85.65,85.71,85.65,85.7,317426.0,51.4945,51.5305,51.4945,51.5245,317426.0
2015-10-29 09:30:00,85.56,85.58,85.43,85.58,38687.0,51.4404,51.4524,51.3622,51.4524,38687.0
2015-10-29 09:35:00,85.57,85.65,85.57,85.59,75608.0,51.4464,51.4945,51.4464,51.4584,75608.0
2015-10-29 09:40:00,85.59,85.63,85.57,85.63,83731.0,51.4584,51.4824,51.4464,51.4824,83731.0
2015-10-29 09:45:00,85.63,85.63,85.59,85.63,53610.0,51.4824,51.4824,51.4584,51.4824,53610.0
2015-10-29 09:50:00,85.62,85.62,85.57,85.6,58785.0,51.4764,51.4764,51.4464,51.4644,58785.0
2015-10-29 09:55:00,85.61,85.62,85.57,85.6,51359.0,51.4704,51.4764,51.4464,51.4644,51359.0
2015-10-29 10:00:00,85.6,85.62,85.56,85.62,38228.0,51.4644,51.4764,51.4404,51.4764,38228.0
2015-10-29 10:05:00,85.62,85.67,85.59,85.66,106534.0,51.4764,51.5065,51.4584,51.5005,106534.0
2015-10-29 10:10:00,85.66,85.68,85.61,85.63,58022.0,51.5005,51.5125,51.4704,51.4824,58022.0
2015-10-29 10:15:00,85.64,85.67,85.61,85.61,75430.0,51.4885,51.5065,51.4704,51.4704,75430.0
2015-10-29 10:20:00,85.61,85.63,85.56,85.6,62792.0,51.4704,51.4824,51.4404,51.4644,62792.0
2015-10-29 10:25:00,85.6,85.63,85.57,85.59,43050.0,51.4644,51.4824,51.4464,51.4584,43050.0
2015-10-29 10:30:00,85.59,85.59,85.54,85.57,89255.0,51.4584,51.4584,51.4283,51.4464,89255.0
2015-10-29 10:35:00,85.57,85.58,85.53,85.53,69618.0,51.4464,51.4524,51.4223,51.4223,69618.0
2015-10-29 10:40:00,85.54,85.57,85.51,85.56,100701.0,51.4283,51.4464,51.4103,51.4404,100701.0
2015-10-29 10:45:00,85.56,85.57,85.46,85.48,43756.0,51.4404,51.4464,51.3802,51.3923,43756.0
2015-10-29 10:50:00,85.48,85.51,85.45,85.47,86914.0,51.3923,51.4103,51.3742,51.3862,86914.0
2015-10-29 10:55:00,85.48,85.51,85.47,85.5,72167.0,51.3923,51.4103,51.3862,51.4043,72167.0
2015-10-29 11:00:00,85.5,85.5,85.46,85.48,88810.0,51.4043,51.4043,51.3802,51.3923,88810.0
2015-10-29 11:05:00,85.48,85.52,85.48,85.52,74949.0,51.3923,51.4163,51.3923,51.4163,74949.0
2015-10-29 11:10:00,85.52,85.52,85.49,85.49,106805.0,51.4163,51.4163,51.3983,51.3983,106805.0
2015-10-29 11:15:00,85.49,85.51,85.48,85.49,47220.0,51.3983,51.4103,51.3923,51.3983,47220.0
2015-10-29 11:20:00,85.5,85.52,85.49,85.51,24718.0,51.4043,51.4163,51.3983,51.4103,24718.0
2015-10-29 11:25:00,85.52,85.55,85.51,85.53,99582.0,51.4163,51.4343,51.4103,51.4223,99582.0
2015-10-29 11:30:00,85.53,85.56,85.51,85.54,55619.0,51.4223,51.4404,51.4103,51.4283,55619.0
2015-10-29 11:35:00,85.55,85.57,85.54,85.56,54894.0,51.4343,51.4464,51.4283,51.4404,54894.0
2015-10-29 11:40:00,85.56,85.58,85.55,85.57,44069.0,51.4404,51.4524,51.4343,51.4464,44069.0
2015-10-29 11:45:00,85.58,85.6,85.56,85.56,92717.0,51.4524,51.4644,51.4404,51.4404,92717.0
2015-10-29 11:50:00,85.57,85.58,85.56,85.56,56126.0,51.4464,51.4524,51.4404,51.4404,56126.0
2015-10-29 11:55:00,85.56,85.57,85.56,85.56,13347.0,51.4404,51.4464,51.4404,51.4404,13347.0
2015-10-29 12:00:00,85.56,85.57,85.53,85.53,139014.0,51.4404,51.4464,51.4223,51.4223,139014.0
2015-10-29 12:05:00,85.53,85.54,85.49,85.52,98345.0,51.4223,51.4283,51.3983,51.4163,98345.0
2015-10-29 12:10:00,85.52,85.53,85.52,85.53,10455.0,51.4163,51.4223,51.4163,51.4223,10455.0
2015-10-29 12:15:00,85.54,85.55,85.53,85.55,11620.0,51.4283,51.4343,51.4223,51.4343,11620.0
2015-10-29 12:20:00,85.55,85.56,85.53,85.56,36556.0,51.4343,51.4404,51.4223,51.4404,36556.0
2015-10-29 12:25:00,85.56,85.57,85.55,85.57,27950.0,51.4404,51.4464,51.4343,51.4464,27950.0
2015-10-29 12:30:00,85.57,85.58,85.55,85.55,24673.0,51.4464,51.4524,51.4343,51.4343,24673.0
2015-10-29 12:35:00,85.56,85.56,85.54,85.55,23978.0,51.4404,51.4404,51.4283,51.4343,23978.0
2015-10-29 12:40:00,85.55,85.55,85.54,85.55,13651.0,51.4343,51.4343,51.4283,51.4343,13651.0
2015-10-29 12:45:00,85.55,85.55,85.53,85.54,25059.0,51.4343,51.4343,51.4223,51.4283,25059.0
2015-10-29 12:50:00,85.54,85.54,85.51,85.52,19339.0,51.4283,51.4283,51.4103,51.4163,19339.0
2015-10-29 12:55:00,85.53,85.53,85.5,85.51,22566.0,51.4223,51.4223,51.4043,51.4103,22566.0
2015-10-29 13:00:00,85.51,85.54,85.5,85.54,28506.0,51.4103,51.4283,51.4043,51.4283,28506.0
2015-10-29 13:05:00,85.54,85.57,85.53,85.55,17717.0,51.4283,51.4464,51.4223,51.4343,17717.0
2015-10-29 13:10:00,85.55,85.56,85.53,85.53,36869.0,51.4343,51.4404,51.4223,51.4223,36869.0
2015-10-29 13:15:00,85.54,85.56,85.53,85.54,22347.0,51.4283,51.4404,51.4223,51.4283,22347.0
2015-10-29 13:20:00,85.55,85.55,85.52,85.53,26146.0,51.4343,51.4343,51.4163,51.4223,26146.0
2015-10-29 13:25:00,85.53,85.53,85.51,85.52,72355.0,51.4223,51.4223,51.4103,51.4163,72355.0
2015-10-29 13:30:00,85.52,85.53,85.5,85.51,28336.0,51.4163,51.4223,51.4043,51.4103,28336.0
2015-10-29 13:35:00,85.51,85.52,85.48,85.48,43314.0,51.4103,51.4163,51.3923,51.3923,43314.0
2015-10-29 13:40:00,85.48,85.52,85.48,85.52,16248.0,51.3923,51.4163,51.3923,51.4163,16248.0
2015-10-29 13:45:00,85.52,85.52,85.49,85.49,57138.0,51.4163,51.4163,51.3983,51.3983,57138.0
2015-10-29 13:50:00,85.5,85.51,85.49,85.5,14416.0,51.4043,51.4103,51.3983,51.4043,14416.0
2015-10-29 13:55:00,85.5,85.5,85.48,85.5,21282.0,51.4043,51.4043,51.3923,51.4043,21282.0
2015-10-29 14:00:00,85.5,85.51,85.49,85.5,33246.0,51.4043,51.4103,51.3983,51.4043,33246.0
2015-10-29 14:05:00,85.5,85.54,85.49,85.52,77936.0,51.4043,51.4283,51.3983,51.4163,77936.0
2015-10-29 14:10:00,85.51,85.51,85.49,85.49,46355.0,51.4103,51.4103,51.3983,51.3983,46355.0
2015-10-29 14:15:00,85.5,85.5,85.48,85.49,44811.0,51.4043,51.4043,51.3923,51.3983,44811.0
2015-10-29 14:20:00,85.49,85.54,85.49,85.51,31271.0,51.3983,51.4283,51.3983,51.4103,31271.0
2015-10-29 14:25:00,85.52,85.54,85.5,85.53,49752.0,51.4163,51.4283,51.4043,51.4223,49752.0
2015-10-29 14:30:00,85.53,85.54,85.52,85.53,26658.0,51.4223,51.4283,51.4163,51.4223,26658.0
2015-10-29 14:35:00,85.53,85.54,85.52,85.53,56391.0,51.4223,51.4283,51.4163,51.4223,56391.0
2015-10-29 14:40:00,85.53,85.54,85.52,85.54,10778.0,51.4223,51.4283,51.4163,51.4283,10778.0
2015-10-29 14:45:00,85.53,85.54,85.53,85.53,24978.0,51.4223,51.4283,51.4223,51.4223,24978.0
2015-10-29 14:50:00,85.54,85.55,85.53,85.55,97153.0,51.4283,51.4343,51.4223,51.4343,97153.0
2015-10-29 14:55:00,85.54,85.54,85.53,85.54,12229.0,51.4283,51.4283,51.4223,51.4283,12229.0
2015-10-29 15:00:00,85.53,85.54,85.52,85.53,72824.0,51.4223,51.4283,51.4163,51.4223,72824.0
2015-10-29 15:05:00,85.52,85.53,85.51,85.51,43585.0,51.4163,51.4223,51.4103,51.4103,43585.0
2015-10-29 15:10:00,85.51,85.54,85.51,85.53,97590.0,51.4103,51.4283,51.4103,51.4223,97590.0
2015-10-29 15:15:00,85.53,85.54,85.52,85.53,63342.0,51.4223,51.4283,51.4163,51.4223,63342.0
2015-10-29 15:20:00,85.53,85.53,85.52,85.52,61606.0,51.4223,51.4223,51.4163,51.4163,61606.0
2015-10-29 15:25:00,85.53,85.53,85.5,85.51,27582.0,51.4223,51.4223,51.4043,51.4103,27582.0
2015-10-29 15:30:00,85.5,85.53,85.47,85.52,140254.0,51.4043,51.4223,51.3862,51.4163,140254.0
2015-10-29 15:35:00,85.51,85.52,85.48,85.51,137501.0,51.4103,51.4163,51.3923,51.4103,137501.0
2015-10-29 15:40:00,85.51,85.54,85.51,85.54,103147.0,51.4103,51.4283,51.4103,51.4283,103147.0
2015-10-29 15:45:00,85.54,85.54,85.51,85.52,80933.0,51.4283,51.4283,51.4103,51.4163,80933.0
2015-10-29 15:50:00,85.53,85.53,85.5,85.51,95342.0,51.4223,51.4223,51.4043,51.4103,95342.0
2015-10-29 15:55:00,85.52,85.53,85.46,85.46,383154.0,51.4163,51.4223,51.3802,51.3802,383154.0
2015-10-30 09:30:00,85.53,85.57,85.47,85.48,107894.0,51.4223,51.4464,51.3862,51.3923,107894.0
2015-10-30 09:35:00,85.48,85.54,85.47,85.51,50736.0,51.3923,51.4283,51.3862,51.4103,50736.0
2015-10-30 09:40:00,85.5,85.53,85.44,85.49,22916.0,51.4043,51.4223,51.3682,51.3983,22916.0
2015-10-30 09:45:00,85.49,85.52,85.46,85.47,16032.0,51.3983,51.4163,51.3802,51.3862,16032.0
2015-10-30 09:50:00,85.46,85.47,85.44,85.46,14164.0,51.3802,51.3862,51.3682,51.3802,14164.0
2015-10-30 09:55:00,85.45,85.47,85.42,85.45,292336.0,51.3742,51.3862,51.3562,51.3742,292336.0
2015-10-30 10:00:00,85.45,85.47,85.42,85.43,18957.0,51.3742,51.3862,51.3562,51.3622,18957.0
2015-10-30 10:05:00,85.42,85.43,85.41,85.43,27257.0,51.3562,51.3622,51.3502,51.3622,27257.0
2015-10-30 10:10:00,85.43,85.43,85.39,85.43,11111.0,51.3622,51.3622,51.3382,51.3622,11111.0
2015-10-30 10:15:00,85.42,85.42,85.39,85.41,92416.0,51.3562,51.3562,51.3382,51.3502,92416.0
2015-10-30 10:20:00,85.4,85.47,85.4,85.46,38908.0,51.3442,51.3862,51.3442,51.3802,38908.0
2015-10-30 10:25:00,85.45,85.45,85.41,85.42,21838.0,51.3742,51.3742,51.3502,51.3562,21838.0
2015-10-30 10:30:00,85.41,85.44,85.41,85.44,30811.0,51.3502,51.3682,51.3502,51.3682,30811.0
2015-10-30 10:35:00,85.44,85.45,85.41,85.42,44291.0,51.3682,51.3742,51.3502,51.3562,44291.0
2015-10-30 10:40:00,85.42,85.45,85.41,85.44,34228.0,51.3562,51.3742,51.3502,51.3682,34228.0
2015-10-30 10:45:00,85.44,85.46,85.43,85.44,127938.0,51.3682,51.3802,51.3622,51.3682,127938.0
2015-10-30 10:50:00,85.43,85.48,85.43,85.44,56533.0,51.3622,51.3923,51.3622,51.3682,56533.0
2015-10-30 10:55:00,85.44,85.46,85.43,85.45,26459.0,51.3682,51.3802,51.3622,51.3742,26459.0
2015-10-30 11:00:00,85.45,85.46,85.44,85.45,13330.0,51.3742,51.3802,51.3682,51.3742,13330.0
2015-10-30 11:05:00,85.45,85.48,85.44,85.48,36369.0,51.3742,51.3923,51.3682,51.3923,36369.0
2015-10-30 11:10:00,85.48,85.49,85.47,85.48,31579.0,51.3923,51.3983,51.3862,51.3923,31579.0
2015-10-30 11:15:00,85.48,85.48,85.44,85.47,110754.0,51.3923,51.3923,51.3682,51.3862,110754.0
2015-10-30 11:20:00,85.46,85.47,85.45,85.46,30752.0,51.3802,51.3862,51.3742,51.3802,30752.0
2015-10-30 11:25:00,85.46,85.46,85.44,85.45,6186.0,51.3802,51.3802,51.3682,51.3742,6186.0
2015-10-30 11:30:00,85.45,85.48,85.45,85.47,41906.0,51.3742,51.3923,51.3742,51.3862,41906.0
2015-10-30 11:35:00,85.46,85.47,85.46,85.47,5827.0,51.3802,51.3862,51.3802,51.3862,5827.0
2015-10-30 11:40:00,85.47,85.48,85.46,85.47,12619.0,51.3862,51.3923,51.3802,51.3862,12619.0
2015-10-30 11:45:00,85.48,85.49,85.47,85.48,30894.0,51.3923,51.3983,51.3862,51.3923,30894.0
2015-10-30 11:50:00,85.49,85.52,85.49,85.52,24999.0,51.3983,51.4163,51.3983,51.4163,24999.0
2015-10-30 11:55:00,85.52,85.52,85.49,85.52,77725.0,51.4163,51.4163,51.3983,51.4163,77725.0
2015-10-30 12:00:00,85.52,85.53,85.51,85.53,18452.0,51.4163,51.4223,51.4103,51.4223,18452.0
2015-10-30 12:05:00,85.53,85.54,85.51,85.51,35174.0,51.4223,51.4283,51.4103,51.4103,35174.0
2015-10-30 12:10:00,85.52,85.53,85.51,85.53,43528.0,51.4163,51.4223,51.4103,51.4223,43528.0
2015-10-30 12:15:00,85.53,85.55,85.52,85.55,203359.0,51.4223,51.4343,51.4163,51.4343,203359.0
2015-10-30 12:20:00,85.55,85.59,85.55,85.58,69869.0,51.4343,51.4584,51.4343,51.4524,69869.0
2015-10-30 12:25:00,85.57,85.6,85.57,85.59,36446.0,51.4464,51.4644,51.4464,51.4584,36446.0
2015-10-30 12:30:00,85.59,85.62,85.58,85.62,18429.0,51.4584,51.4764,51.4524,51.4764,18429.0
2015-10-30 12:35:00,85.62,85.65,85.61,85.65,776884.0,51.4764,51.4945,51.4704,51.4945,776884.0
2015-10-30 12:40:00,85.65,85.66,85.64,85.65,21373.0,51.4945,51.5005,51.4885,51.4945,21373.0
2015-10-30 12:45:00,85.66,85.66,85.65,85.66,8237.0,51.5005,51.5005,51.4945,51.5005,8237.0
2015-10-30 12:50:00,85.66,85.69,85.65,85.69,75111.0,51.5005,51.5185,51.4945,51.5185,75111.0
2015-10-30 12:55:00,85.69,85.71,85.68,85.7,79316.0,51.5185,51.5305,51.5125,51.5245,79316.0
2015-10-30 13:00:00,85.7,85.73,85.69,85.71,194556.0,51.5245,51.5426,51.5185,51.5305,194556.0
2015-10-30 13:05:00,85.72,85.72,85.68,85.72,19927.0,51.5366,51.5366,51.5125,51.5366,19927.0
2015-10-30 13:10:00,85.72,85.72,85.69,85.7,213360.0,51.5366,51.5366,51.5185,51.5245,213360.0
2015-10-30 13:15:00,85.69,85.7,85.69,85.7,27606.0,51.5185,51.5245,51.5185,51.5245,27606.0
2015-10-30 13:20:00,85.7,85.71,85.69,85.71,71462.0,51.5245,51.5305,51.5185,51.5305,71462.0
2015-10-30 13:25:00,85.71,85.72,85.71,85.72,15482.0,51.5305,51.5366,51.5305,51.5366,15482.0
2015-10-30 13:30:00,85.72,85.73,85.71,85.72,63565.0,51.5366,51.5426,51.5305,51.5366,63565.0
2015-10-30 13:35:00,85.72,85.72,85.71,85.72,48742.0,51.5366,51.5366,51.5305,51.5366,48742.0
2015-10-30 13:40:00,85.72,85.72,85.7,85.7,36315.0,51.5366,51.5366,51.5245,51.5245,36315.0
2015-10-30 13:45:00,85.71,85.71,85.7,85.71,49515.0,51.5305,51.5305,51.5245,51.5305,49515.0
2015-10-30 13:50:00,85.71,85.72,85.7,85.72,41563.0,51.5305,51.5366,51.5245,51.5366,41563.0
2015-10-30 13:55:00,85.72,85.75,85.71,85.73,824641.0,51.5366,51.5546,51.5305,51.5426,824641.0
2015-10-30 14:00:00,85.73,85.77,85.72,85.76,720520.0,51.5426,51.5666,51.5366,51.5606,720520.0
2015-10-30 14:05:00,85.76,85.76,85.71,85.71,53411.0,51.5606,51.5606,51.5305,51.5305,53411.0
2015-10-30 14:10:00,85.71,85.75,85.71,85.73,188827.0,51.5305,51.5546,51.5305,51.5426,188827.0
2015-10-30 14:15:00,85.73,85.75,85.73,85.74,276800.0,51.5426,51.5546,51.5426,51.5486,276800.0
2015-10-30 14:20:00,85.74,85.74,85.68,85.68,152136.0,51.5486,51.5486,51.5125,51.5125,152136.0
2015-10-30 14:25:00,85.69,85.7,85.68,85.69,85892.0,51.5185,51.5245,51.5125,51.5185,85892.0
2015-10-30 14:30:00,85.68,85.75,85.68,85.69,73281.0,51.5125,51.5546,51.5125,51.5185,73281.0
2015-10-30 14:35:00,85.69,85.7,85.68,85.69,48269.0,51.5185,51.5245,51.5125,51.5185,48269.0
2015-10-30 14:40:00,85.69,85.69,85.68,85.69,63584.0,51.5185,51.5185,51.5125,51.5185,63584.0
2015-10-30 14:45:00,85.69,85.69,85.65,85.66,83660.0,51.5185,51.5185,51.4945,51.5005,83660.0
2015-10-30 14:50:00,85.67,85.67,85.66,85.67,38570.0,51.5065,51.5065,51.5005,51.5065,38570.0
2015-10-30 14:55:00,85.67,85.67,85.61,85.61,32645.0,51.5065,51.5065,51.4704,51.4704,32645.0
2015-10-30 15:00:00,85.6,85.61,85.57,85.58,83794.0,51.4644,51.4704,51.4464,51.4524,83794.0
2015-10-30 15:05:00,85.58,85.6,85.56,85.6,112288.0,51.4524,51.4644,51.4404,51.4644,112288.0
2015-10-30 15:10:00,85.59,85.63,85.59,85.61,130936.0,51.4584,51.4824,51.4584,51.4704,130936.0
2015-10-30 15:15:00,85.61,85.66,85.6,85.66,64244.0,51.4704,51.5005,51.4644,51.5005,64244.0
2015-10-30 15:20:00,85.66,85.69,85.63,85.69,87243.0,51.5005,51.5185,51.4824,51.5185,87243.0
2015-10-30 15:25:00,85.64,85.64,85.57,85.58,49385.0,51.4885,51.4885,51.4464,51.4524,49385.0
2015-10-30 15:30:00,85.58,85.6,85.56,85.57,61039.0,51.4524,51.4644,51.4404,51.4464,61039.0
2015-10-30 15:35:00,85.57,85.6,85.55,85.58,111626.0,51.4464,51.4644,51.4343,51.4524,111626.0
2015-10-30 15:40:00,85.58,85.59,85.55,85.57,92090.0,51.4524,51.4584,51.4343,51.4464,92090.0
2015-10-30 15:45:00,85.57,85.58,85.56,85.58,150990.0,51.4464,51.4524,51.4404,51.4524,150990.0
2015-10-30 15:50:00,85.58,85.58,85.51,85.51,223795.0,51.4524,51.4524,51.4103,51.4103,223795.0
2015-10-30 15:55:00,85.51,85.58,85.51,85.56,352192.0,51.4103,51.4524,51.4103,51.4404,352192.0
2015-11-02 09:30:00,85.18,85.22,85.11,85.21,70987.0,51.4479,51.4721,51.4057,51.4661,70987.0
2015-11-02 09:35:00,85.21,85.3,85.21,85.29,87305.0,51.4661,51.5204,51.4661,51.5144,87305.0
2015-11-02 09:40:00,85.29,85.3,85.25,85.28,43546.0,51.5144,51.5204,51.4902,51.5083,43546.0
2015-11-02 09:45:00,85.28,85.34,85.27,85.33,128552.0,51.5083,51.5446,51.5023,51.5385,128552.0
2015-11-02 09:50:00,85.33,85.34,85.32,85.33,54674.0,51.5385,51.5446,51.5325,51.5385,54674.0
2015-11-02 09:55:00,85.33,85.33,85.31,85.32,42233.0,51.5385,51.5385,51.5265,51.5325,42233.0
2015-11-02 10:00:00,85.32,85.35,85.3,85.34,46464.0,51.5325,51.5506,51.5204,51.5446,46464.0
2015-11-02 10:05:00,85.34,85.38,85.32,85.37,51570.0,51.5446,51.5687,51.5325,51.5627,51570.0
2015-11-02 10:10:00,85.38,85.38,85.33,85.34,22707.0,51.5687,51.5687,51.5385,51.5446,22707.0
2015-11-02 10:15:00,85.34,85.34,85.3,85.32,21973.0,51.5446,51.5446,51.5204,51.5325,21973.0
2015-11-02 10:20:00,85.32,85.33,85.32,85.32,9060.0,51.5325,51.5385,51.5325,51.5325,9060.0
2015-11-02 10:25:00,85.32,85.36,85.32,85.34,53149.0,51.5325,51.5567,51.5325,51.5446,53149.0
2015-11-02 10:30:00,85.34,85.35,85.33,85.33,32777.0,51.5446,51.5506,51.5385,51.5385,32777.0
2015-11-02 10:35:00,85.33,85.35,85.33,85.34,32971.0,51.5385,51.5506,51.5385,51.5446,32971.0
2015-11-02 10:40:00,85.34,85.34,85.32,85.33,14419.0,51.5446,51.5446,51.5325,51.5385,14419.0
2015-11-02 10:45:00,85.34,85.36,85.32,85.34,238028.0,51.5446,51.5567,51.5325,51.5446,238028.0
2015-11-02 10:50:00,85.34,85.35,85.34,85.35,60686.0,51.5446,51.5506,51.5446,51.5506,60686.0
2015-11-02 10:55:00,85.34,85.35,85.33,85.34,45931.0,51.5446,51.5506,51.5385,51.5446,45931.0
2015-11-02 11:00:00,85.35,85.36,85.34,85.35,59515.0,51.5506,51.5567,51.5446,51.5506,59515.0
2015-11-02 11:05:00,85.34,85.35,85.34,85.35,40107.0,51.5446,51.5506,51.5446,51.5506,40107.0
2015-11-02 11:10:00,85.35,85.35,85.32,85.32,35753.0,51.5506,51.5506,51.5325,51.5325,35753.0
2015-11-02 11:15:00,85.33,85.34,85.31,85.31,34766.0,51.5385,51.5446,51.5265,51.5265,34766.0
2015-11-02 11:20:00,85.31,85.33,85.31,85.32,37320.0,51.5265,51.5385,51.5265,51.5325,37320.0
2015-11-02 11:25:00,85.33,85.33,85.31,85.32,64607.0,51.5385,51.5385,51.5265,51.5325,64607.0
2015-11-02 11:30:00,85.32,85.32,85.29,85.31,50992.0,51.5325,51.5325,51.5144,51.5265,50992.0
2015-11-02 11:35:00,85.31,85.32,85.3,85.31,15165.0,51.5265,51.5325,51.5204,51.5265,15165.0
2015-11-02 11:40:00,85.32,85.32,85.31,85.31,32024.0,51.5325,51.5325,51.5265,51.5265,32024.0
2015-11-02 11:45:00,85.31,85.32,85.3,85.31,11597.0,51.5265,51.5325,51.5204,51.5265,11597.0
2015-11-02 11:50:00,85.31,85.31,85.29,85.3,12713.0,51.5265,51.5265,51.5144,51.5204,12713.0
2015-11-02 11:55:00,85.29,85.33,85.29,85.32,65856.0,51.5144,51.5385,51.5144,51.5325,65856.0
2015-11-02 12:00:00,85.32,85.33,85.31,85.33,12651.0,51.5325,51.5385,51.5265,51.5385,12651.0
2015-11-02 12:05:00,85.32,85.33,85.32,85.33,5438.0,51.5325,51.5385,51.5325,51.5385,5438.0
2015-11-02 12:10:00,85.33,85.33,85.32,85.32,17363.0,51.5385,51.5385,51.5325,51.5325,17363.0
2015-11-02 12:15:00,85.32,85.34,85.31,85.31,47012.0,51.5325,51.5446,51.5265,51.5265,47012.0
2015-11-02 12:20:00,85.31,85.34,85.31,85.32,33732.0,51.5265,51.5446,51.5265,51.5325,33732.0
2015-11-02 12:25:00,85.31,85.32,85.31,85.32,23430.0,51.5265,51.5325,51.5265,51.5325,23430.0
2015-11-02 12:30:00,85.32,85.32,85.29,85.3,64648.0,51.5325,51.5325,51.5144,51.5204,64648.0
2015-11-02 12:35:00,85.3,85.3,85.29,85.3,5734.0,51.5204,51.5204,51.5144,51.5204,5734.0
2015-11-02 12:40:00,85.3,85.31,85.29,85.3,32524.0,51.5204,51.5265,51.5144,51.5204,32524.0
2015-11-02 12:45:00,85.31,85.32,85.3,85.3,19652.0,51.5265,51.5325,51.5204,51.5204,19652.0
2015-11-02 12:50:00,85.31,85.31,85.29,85.3,26731.0,51.5265,51.5265,51.5144,51.5204,26731.0
2015-11-02 12:55:00,85.31,85.32,85.3,85.31,30891.0,51.5265,51.5325,51.5204,51.5265,30891.0
2015-11-02 13:00:00,85.31,85.33,85.31,85.31,98128.0,51.5265,51.5385,51.5265,51.5265,98128.0
2015-11-02 13:05:00,85.32,85.33,85.31,85.31,37157.0,51.5325,51.5385,51.5265,51.5265,37157.0
2015-11-02 13:10:00,85.32,85.32,85.31,85.31,32682.0,51.5325,51.5325,51.5265,51.5265,32682.0
2015-11-02 13:15:00,85.32,85.32,85.31,85.31,44546.0,51.5325,51.5325,51.5265,51.5265,44546.0
2015-11-02 13:20:00,85.32,85.32,85.31,85.32,29665.0,51.5325,51.5325,51.5265,51.5325,29665.0
2015-11-02 13:25:00,85.32,85.32,85.31,85.31,46412.0,51.5325,51.5325,51.5265,51.5265,46412.0
2015-11-02 13:30:00,85.31,85.32,85.31,85.32,17043.0,51.5265,51.5325,51.5265,51.5325,17043.0
2015-11-02 13:35:00,85.31,85.32,85.3,85.31,77895.0,51.5265,51.5325,51.5204,51.5265,77895.0
2015-11-02 13:40:00,85.31,85.32,85.3,85.31,35020.0,51.5265,51.5325,51.5204,51.5265,35020.0
2015-11-02 13:45:00,85.31,85.33,85.31,85.32,50420.0,51.5265,51.5385,51.5265,51.5325,50420.0
2015-11-02 13:50:00,85.33,85.34,85.32,85.34,57877.0,51.5385,51.5446,51.5325,51.5446,57877.0
2015-11-02 13:55:00,85.33,85.34,85.32,85.33,76596.0,51.5385,51.5446,51.5325,51.5385,76596.0
2015-11-02 14:00:00,85.33,85.34,85.33,85.34,31920.0,51.5385,51.5446,51.5385,51.5446,31920.0
2015-11-02 14:05:00,85.34,85.35,85.34,85.35,38526.0,51.5446,51.5506,51.5446,51.5506,38526.0
2015-11-02 14:10:00,85.35,85.37,85.34,85.36,49374.0,51.5506,51.5627,51.5446,51.5567,49374.0
2015-11-02 14:15:00,85.37,85.38,85.36,85.38,13989.0,51.5627,51.5687,51.5567,51.5687,13989.0
2015-11-02 14:20:00,85.38,85.39,85.37,85.39,76919.0,51.5687,51.5748,51.5627,51.5748,76919.0
2015-11-02 14:25:00,85.39,85.39,85.38,85.39,36353.0,51.5748,51.5748,51.5687,51.5748,36353.0
2015-11-02 14:30:00,85.38,85.43,85.38,85.41,92789.0,51.5687,51.5989,51.5687,51.5869,92789.0
2015-11-02 14:35:00,85.41,85.42,85.4,85.42,6506.0,51.5869,51.5929,51.5808,51.5929,6506.0
2015-11-02 14:40:00,85.42,85.45,85.41,85.43,25894.0,51.5929,51.611,51.5869,51.5989,25894.0
2015-11-02 14:45:00,85.42,85.43,85.42,85.43,2238.0,51.5929,51.5989,51.5929,51.5989,2238.0
2015-11-02 14:50:00,85.42,85.45,85.42,85.45,50231.0,51.5929,51.611,51.5929,51.611,50231.0
2015-11-02 14:55:00,85.45,85.48,85.44,85.47,91245.0,51.611,51.6291,51.605,51.6231,91245.0
2015-11-02 15:00:00,85.46,85.47,85.43,85.43,55312.0,51.6171,51.6231,51.5989,51.5989,55312.0
2015-11-02 15:05:00,85.44,85.44,85.4,85.41,41260.0,51.605,51.605,51.5808,51.5869,41260.0
2015-11-02 15:10:00,85.41,85.41,85.38,85.4,111800.0,51.5869,51.5869,51.5687,51.5808,111800.0
2015-11-02 15:15:00,85.4,85.4,85.39,85.39,66690.0,51.5808,51.5808,51.5748,51.5748,66690.0
2015-11-02 15:20:00,85.4,85.41,85.39,85.4,42835.0,51.5808,51.5869,51.5748,51.5808,42835.0
2015-11-02 15:25:00,85.4,85.43,85.4,85.43,24143.0,51.5808,51.5989,51.5808,51.5989,24143.0
2015-11-02 15:30:00,85.43,85.43,85.39,85.4,90508.0,51.5989,51.5989,51.5748,51.5808,90508.0
2015-11-02 15:35:00,85.4,85.41,85.37,85.41,123948.0,51.5808,51.5869,51.5627,51.5869,123948.0
2015-11-02 15:40:00,85.4,85.42,85.4,85.42,74114.0,51.5808,51.5929,51.5808,51.5929,74114.0
2015-11-02 15:45:00,85.42,85.42,85.38,85.39,100768.0,51.5929,51.5929,51.5687,51.5748,100768.0
2015-11-02 15:50:00,85.38,85.43,85.38,85.42,163848.0,51.5687,51.5989,51.5687,51.5929,163848.0
2015-11-02 15:55:00,85.42,85.46,85.42,85.44,362731.0,51.5929,51.6171,51.5929,51.605,362731.0
2015-11-03 09:30:00,85.36,85.44,85.36,85.43,58386.0,51.5567,51.605,51.5567,51.5989,58386.0
2015-11-03 09:35:00,85.42,85.51,85.42,85.51,170534.0,51.5929,51.6473,51.5929,51.6473,170534.0
2015-11-03 09:40:00,85.51,85.51,85.49,85.49,39431.0,51.6473,51.6473,51.6352,51.6352,39431.0
2015-11-03 09:45:00,85.5,85.5,85.47,85.48,117050.0,51.6412,51.6412,51.6231,51.6291,117050.0
2015-11-03 09:50:00,85.48,85.48,85.46,85.46,47056.0,51.6291,51.6291,51.6171,51.6171,47056.0
2015-11-03 09:55:00,85.47,85.49,85.47,85.47,53351.0,51.6231,51.6352,51.6231,51.6231,53351.0
2015-11-03 10:00:00,85.47,85.49,85.47,85.49,60564.0,51.6231,51.6352,51.6231,51.6352,60564.0
2015-11-03 10:05:00,85.48,85.49,85.45,85.48,29890.0,51.6291,51.6352,51.611,51.6291,29890.0
2015-11-03 10:10:00,85.48,85.5,85.46,85.5,56800.0,51.6291,51.6412,51.6171,51.6412,56800.0
2015-11-03 10:15:00,85.49,85.52,85.48,85.51,74869.0,51.6352,51.6533,51.6291,51.6473,74869.0
2015-11-03 10:20:00,85.51,85.52,85.5,85.51,13150.0,51.6473,51.6533,51.6412,51.6473,13150.0
2015-11-03 10:25:00,85.51,85.51,85.5,85.51,10854.0,51.6473,51.6473,51.6412,51.6473,10854.0
2015-11-03 10:30:00,85.51,85.52,85.5,85.5,71794.0,51.6473,51.6533,51.6412,51.6412,71794.0
2015-11-03 10:35:00,85.5,85.51,85.49,85.51,27740.0,51.6412,51.6473,51.6352,51.6473,27740.0
2015-11-03 10:40:00,85.51,85.54,85.5,85.52,44319.0,51.6473,51.6654,51.6412,51.6533,44319.0
2015-11-03 10:45:00,85.53,85.56,85.52,85.54,18723.0,51.6593,51.6775,51.6533,51.6654,18723.0
2015-11-03 10:50:00,85.54,85.54,85.53,85.54,10360.0,51.6654,51.6654,51.6593,51.6654,10360.0
2015-11-03 10:55:00,85.54,85.54,85.51,85.52,17746.0,51.6654,51.6654,51.6473,51.6533,17746.0
2015-11-03 11:00:00,85.52,85.52,85.5,85.5,98673.0,51.6533,51.6533,51.6412,51.6412,98673.0
2015-11-03 11:05:00,85.5,85.53,85.49,85.52,92862.0,51.6412,51.6593,51.6352,51.6533,92862.0
2015-11-03 11:10:00,85.52,85.55,85.52,85.54,44173.0,51.6533,51.6714,51.6533,51.6654,44173.0
2015-11-03 11:15:00,85.54,85.55,85.53,85.54,89757.0,51.6654,51.6714,51.6593,51.6654,89757.0
2015-11-03 11:20:00,85.53,85.53,85.51,85.52,36027.0,51.6593,51.6593,51.6473,51.6533,36027.0
2015-11-03 11:25:00,85.52,85.55,85.51,85.54,58346.0,51.6533,51.6714,51.6473,51.6654,58346.0
2015-11-03 11:30:00,85.53,85.54,85.53,85.54,169810.0,51.6593,51.6654,51.6593,51.6654,169810.0
2015-11-03 11:35:00,85.54,85.55,85.53,85.54,87126.0,51.6654,51.6714,51.6593,51.6654,87126.0
2015-11-03 11:40:00,85.54,85.54,85.53,85.54,26209.0,51.6654,51.6654,51.6593,51.6654,26209.0
2015-11-03 11:45:00,85.54,85.56,85.53,85.56,42484.0,51.6654,51.6775,51.6593,51.6775,42484.0
2015-11-03 11:50:00,85.56,85.57,85.54,85.55,47488.0,51.6775,51.6835,51.6654,51.6714,47488.0
2015-11-03 11:55:00,85.55,85.55,85.54,85.54,13317.0,51.6714,51.6714,51.6654,51.6654,13317.0
2015-11-03 12:00:00,85.55,85.55,85.52,85.54,32289.0,51.6714,51.6714,51.6533,51.6654,32289.0
2015-11-03 12:05:00,85.54,85.54,85.51,85.52,83812.0,51.6654,51.6654,51.6473,51.6533,83812.0
2015-11-03 12:10:00,85.52,85.54,85.51,85.52,54534.0,51.6533,51.6654,51.6473,51.6533,54534.0
2015-11-03 12:15:00,85.52,85.54,85.5,85.51,127382.0,51.6533,51.6654,51.6412,51.6473,127382.0
2015-11-03 12:20:00,85.51,85.55,85.5,85.52,71273.0,51.6473,51.6714,51.6412,51.6533,71273.0
2015-11-03 12:25:00,85.52,85.54,85.5,85.52,25343.0,51.6533,51.6654,51.6412,51.6533,25343.0
2015-11-03 12:30:00,85.53,85.54,85.52,85.54,42725.0,51.6593,51.6654,51.6533,51.6654,42725.0
2015-11-03 12:35:00,85.54,85.55,85.53,85.54,35441.0,51.6654,51.6714,51.6593,51.6654,35441.0
2015-11-03 12:40:00,85.54,85.54,85.52,85.53,24368.0,51.6654,51.6654,51.6533,51.6593,24368.0
2015-11-03 12:45:00,85.53,85.53,85.52,85.52,10151.0,51.6593,51.6593,51.6533,51.6533,10151.0
2015-11-03 12:50:00,85.53,85.54,85.52,85.54,50393.0,51.6593,51.6654,51.6533,51.6654,50393.0
2015-11-03 12:55:00,85.54,85.54,85.53,85.54,14235.0,51.6654,51.6654,51.6593,51.6654,14235.0
2015-11-03 13:00:00,85.53,85.55,85.53,85.53,41511.0,51.6593,51.6714,51.6593,51.6593,41511.0
2015-11-03 13:05:00,85.53,85.53,85.51,85.52,25571.0,51.6593,51.6593,51.6473,51.6533,25571.0
2015-11-03 13:10:00,85.5,85.52,85.5,85.51,9416.0,51.6412,51.6533,51.6412,51.6473,9416.0
2015-11-03 13:15:00,85.52,85.53,85.51,85.53,20244.0,51.6533,51.6593,51.6473,51.6593,20244.0
2015-11-03 13:20:00,85.53,85.53,85.52,85.53,28924.0,51.6593,51.6593,51.6533,51.6593,28924.0
2015-11-03 13:25:00,85.53,85.53,85.51,85.52,26121.0,51.6593,51.6593,51.6473,51.6533,26121.0
2015-11-03 13:30:00,85.52,85.53,85.51,85.52,26251.0,51.6533,51.6593,51.6473,51.6533,26251.0
2015-11-03 13:35:00,85.52,85.52,85.48,85.5,94077.0,51.6533,51.6533,51.6291,51.6412,94077.0
2015-11-03 13:40:00,85.51,85.53,85.5,85.52,165353.0,51.6473,51.6593,51.6412,51.6533,165353.0
2015-11-03 13:45:00,85.53,85.55,85.52,85.54,90383.0,51.6593,51.6714,51.6533,51.6654,90383.0
2015-11-03 13:50:00,85.53,85.54,85.5,85.5,24511.0,51.6593,51.6654,51.6412,51.6412,24511.0
2015-11-03 13:55:00,85.51,85.53,85.5,85.53,84637.0,51.6473,51.6593,51.6412,51.6593,84637.0
2015-11-03 14:00:00,85.53,85.55,85.52,85.54,63601.0,51.6593,51.6714,51.6533,51.6654,63601.0
2015-11-03 14:05:00,85.54,85.57,85.52,85.57,84544.0,51.6654,51.6835,51.6533,51.6835,84544.0
2015-11-03 14:10:00,85.57,85.57,85.56,85.57,17676.0,51.6835,51.6835,51.6775,51.6835,17676.0
2015-11-03 14:15:00,85.57,85.58,85.53,85.54,71275.0,51.6835,51.6895,51.6593,51.6654,71275.0
2015-11-03 14:20:00,85.53,85.54,85.52,85.53,30922.0,51.6593,51.6654,51.6533,51.6593,30922.0
2015-11-03 14:25:00,85.53,85.54,85.51,85.54,92088.0,51.6593,51.6654,51.6473,51.6654,92088.0
2015-11-03 14:30:00,85.55,85.55,85.53,85.55,244837.0,51.6714,51.6714,51.6593,51.6714,244837.0
2015-11-03 14:35:00,85.54,85.55,85.53,85.55,29395.0,51.6654,51.6714,51.6593,51.6714,29395.0
2015-11-03 14:40:00,85.55,85.56,85.54,85.55,96086.0,51.6714,51.6775,51.6654,51.6714,96086.0
2015-11-03 14:45:00,85.54,85.57,85.54,85.56,82136.0,51.6654,51.6835,51.6654,51.6775,82136.0
2015-11-03 14:50:00,85.56,85.57,85.55,85.56,24428.0,51.6775,51.6835,51.6714,51.6775,24428.0
2015-11-03 14:55:00,85.57,85.57,85.55,85.56,43599.0,51.6835,51.6835,51.6714,51.6775,43599.0
2015-11-03 15:00:00,85.56,85.57,85.54,85.54,20712.0,51.6775,51.6835,51.6654,51.6654,20712.0
2015-11-03 15:05:00,85.55,85.56,85.55,85.55,36045.0,51.6714,51.6775,51.6714,51.6714,36045.0
2015-11-03 15:10:00,85.55,85.56,85.54,85.55,32999.0,51.6714,51.6775,51.6654,51.6714,32999.0
2015-11-03 15:15:00,85.56,85.57,85.55,85.56,25948.0,51.6775,51.6835,51.6714,51.6775,25948.0
2015-11-03 15:20:00,85.56,85.57,85.56,85.56,31010.0,51.6775,51.6835,51.6775,51.6775,31010.0
2015-11-03 15:25:00,85.57,85.57,85.53,85.54,71963.0,51.6835,51.6835,51.6593,51.6654,71963.0
2015-11-03 15:30:00,85.55,85.56,85.51,85.51,67338.0,51.6714,51.6775,51.6473,51.6473,67338.0
2015-11-03 15:35:00,85.51,85.53,85.5,85.51,87060.0,51.6473,51.6593,51.6412,51.6473,87060.0
2015-11-03 15:40:00,85.5,85.51,85.5,85.51,32717.0,51.6412,51.6473,51.6412,51.6473,32717.0
2015-11-03 15:45:00,85.51,85.53,85.51,85.51,94910.0,51.6473,51.6593,51.6473,51.6473,94910.0
2015-11-03 15:50:00,85.5,85.54,85.5,85.52,170060.0,51.6412,51.6654,51.6412,51.6533,170060.0
2015-11-03 15:55:00,85.52,85.54,85.49,85.51,328010.0,51.6533,51.6654,51.6352,51.6473,328010.0
2015-11-04 09:30:00,85.57,85.57,85.5,85.54,249415.0,51.6835,51.6835,51.6412,51.6654,249415.0
2015-11-04 09:35:00,85.54,85.57,85.53,85.54,80186.0,51.6654,51.6835,51.6593,51.6654,80186.0
2015-11-04 09:40:00,85.54,85.54,85.49,85.5,112462.0,51.6654,51.6654,51.6352,51.6412,112462.0
2015-11-04 09:45:00,85.49,85.52,85.46,85.48,105314.0,51.6352,51.6533,51.6171,51.6291,105314.0
2015-11-04 09:50:00,85.47,85.49,85.44,85.47,105772.0,51.6231,51.6352,51.605,51.6231,105772.0
2015-11-04 09:55:00,85.47,85.51,85.46,85.51,36318.0,51.6231,51.6473,51.6171,51.6473,36318.0
2015-11-04 10:00:00,85.5,85.51,85.43,85.5,92770.0,51.6412,51.6473,51.5989,51.6412,92770.0
2015-11-04 10:05:00,85.5,85.5,85.49,85.5,14006.0,51.6412,51.6412,51.6352,51.6412,14006.0
2015-11-04 10:10:00,85.5,85.5,85.46,85.49,31336.0,51.6412,51.6412,51.6171,51.6352,31336.0
2015-11-04 10:15:00,85.48,85.51,85.48,85.51,28281.0,51.6291,51.6473,51.6291,51.6473,28281.0
2015-11-04 10:20:00,85.51,85.51,85.49,85.49,16650.0,51.6473,51.6473,51.6352,51.6352,16650.0
2015-11-04 10:25:00,85.49,85.51,85.48,85.51,20598.0,51.6352,51.6473,51.6291,51.6473,20598.0
2015-11-04 10:30:00,85.51,85.54,85.48,85.54,63452.0,51.6473,51.6654,51.6291,51.6654,63452.0
2015-11-04 10:35:00,85.53,85.53,85.48,85.48,44911.0,51.6593,51.6593,51.6291,51.6291,44911.0
2015-11-04 10:40:00,85.48,85.49,85.44,85.45,39722.0,51.6291,51.6352,51.605,51.611,39722.0
2015-11-04 10:45:00,85.45,85.48,85.44,85.48,11406.0,51.611,51.6291,51.605,51.6291,11406.0
2015-11-04 10:50:00,85.49,85.49,85.43,85.44,8703.0,51.6352,51.6352,51.5989,51.605,8703.0
2015-11-04 10:55:00,85.43,85.44,85.4,85.41,30785.0,51.5989,51.605,51.5808,51.5869,30785.0
2015-11-04 11:00:00,85.41,85.41,85.38,85.38,139097.0,51.5869,51.5869,51.5687,51.5687,139097.0
2015-11-04 11:05:00,85.38,85.39,85.33,85.34,375494.0,51.5687,51.5748,51.5385,51.5446,375494.0
2015-11-04 11:10:00,85.34,85.38,85.33,85.34,303365.0,51.5446,51.5687,51.5385,51.5446,303365.0
2015-11-04 11:15:00,85.35,85.38,85.34,85.37,71197.0,51.5506,51.5687,51.5446,51.5627,71197.0
2015-11-04 11:20:00,85.36,85.38,85.35,85.35,28268.0,51.5567,51.5687,51.5506,51.5506,28268.0
2015-11-04 11:25:00,85.35,85.35,85.32,85.33,67189.0,51.5506,51.5506,51.5325,51.5385,67189.0
2015-11-04 11:30:00,85.34,85.34,85.31,85.31,57495.0,51.5446,51.5446,51.5265,51.5265,57495.0
2015-11-04 11:35:00,85.31,85.32,85.31,85.31,92233.0,51.5265,51.5325,51.5265,51.5265,92233.0
2015-11-04 11:40:00,85.31,85.32,85.31,85.31,12946.0,51.5265,51.5325,51.5265,51.5265,12946.0
2015-11-04 11:45:00,85.32,85.35,85.29,85.34,85439.0,51.5325,51.5506,51.5144,51.5446,85439.0
2015-11-04 11:50:00,85.35,85.35,85.31,85.31,122693.0,51.5506,51.5506,51.5265,51.5265,122693.0
2015-11-04 11:55:00,85.32,85.32,85.3,85.31,67885.0,51.5325,51.5325,51.5204,51.5265,67885.0
2015-11-04 12:00:00,85.31,85.34,85.29,85.32,84558.0,51.5265,51.5446,51.5144,51.5325,84558.0
2015-11-04 12:05:00,85.32,85.4,85.31,85.4,69231.0,51.5325,51.5808,51.5265,51.5808,69231.0
2015-11-04 12:10:00,85.4,85.41,85.36,85.4,228629.0,51.5808,51.5869,51.5567,51.5808,228629.0
2015-11-04 12:15:00,85.4,85.41,85.36,85.4,77961.0,51.5808,51.5869,51.5567,51.5808,77961.0
2015-11-04 12:20:00,85.39,85.4,85.37,85.39,29892.0,51.5748,51.5808,51.5627,51.5748,29892.0
2015-11-04 12:25:00,85.39,85.4,85.38,85.4,18791.0,51.5748,51.5808,51.5687,51.5808,18791.0
2015-11-04 12:30:00,85.4,85.41,85.33,85.34,37203.0,51.5808,51.5869,51.5385,51.5446,37203.0
2015-11-04 12:35:00,85.35,85.37,85.34,85.36,34899.0,51.5506,51.5627,51.5446,51.5567,34899.0
2015-11-04 12:40:00,85.35,85.38,85.35,85.38,31276.0,51.5506,51.5687,51.5506,51.5687,31276.0
2015-11-04 12:45:00,85.38,85.39,85.37,85.38,31249.0,51.5687,51.5748,51.5627,51.5687,31249.0
2015-11-04 12:50:00,85.38,85.38,85.36,85.37,26607.0,51.5687,51.5687,51.5567,51.5627,26607.0
2015-11-04 12:55:00,85.37,85.38,85.34,85.38,40598.0,51.5627,51.5687,51.5446,51.5687,40598.0
2015-11-04 13:00:00,85.38,85.38,85.31,85.32,55690.0,51.5687,51.5687,51.5265,51.5325,55690.0
2015-11-04 13:05:00,85.32,85.33,85.29,85.3,66039.0,51.5325,51.5385,51.5144,51.5204,66039.0
2015-11-04 13:10:00,85.3,85.3,85.28,85.3,36658.0,51.5204,51.5204,51.5083,51.5204,36658.0
2015-11-04 13:15:00,85.3,85.31,85.29,85.3,32217.0,51.5204,51.5265,51.5144,51.5204,32217.0
2015-11-04 13:20:00,85.3,85.32,85.24,85.28,97146.0,51.5204,51.5325,51.4842,51.5083,97146.0
2015-11-04 13:25:00,85.28,85.33,85.28,85.31,24182.0,51.5083,51.5385,51.5083,51.5265,24182.0
2015-11-04 13:30:00,85.31,85.33,85.3,85.32,25007.0,51.5265,51.5385,51.5204,51.5325,25007.0
2015-11-04 13:35:00,85.32,85.38,85.31,85.36,23842.0,51.5325,51.5687,51.5265,51.5567,23842.0
2015-11-04 13:40:00,85.35,85.35,85.32,85.33,9563.0,51.5506,51.5506,51.5325,51.5385,9563.0
2015-11-04 13:45:00,85.34,85.34,85.29,85.31,15616.0,51.5446,51.5446,51.5144,51.5265,15616.0
2015-11-04 13:50:00,85.31,85.33,85.3,85.31,5951.0,51.5265,51.5385,51.5204,51.5265,5951.0
2015-11-04 13:55:00,85.31,85.32,85.3,85.32,10353.0,51.5265,51.5325,51.5204,51.5325,10353.0
2015-11-04 14:00:00,85.31,85.32,85.3,85.3,36107.0,51.5265,51.5325,51.5204,51.5204,36107.0
2015-11-04 14:05:00,85.3,85.33,85.3,85.31,39045.0,51.5204,51.5385,51.5204,51.5265,39045.0
2015-11-04 14:10:00,85.31,85.34,85.3,85.31,32978.0,51.5265,51.5446,51.5204,51.5265,32978.0
2015-11-04 14:15:00,85.31,85.32,85.3,85.31,61634.0,51.5265,51.5325,51.5204,51.5265,61634.0
2015-11-04 14:20:00,85.3,85.31,85.28,85.29,42956.0,51.5204,51.5265,51.5083,51.5144,42956.0
2015-11-04 14:25:00,85.28,85.3,85.27,85.29,17542.0,51.5083,51.5204,51.5023,51.5144,17542.0
2015-11-04 14:30:00,85.3,85.37,85.3,85.37,52688.0,51.5204,51.5627,51.5204,51.5627,52688.0
2015-11-04 14:35:00,85.37,85.38,85.34,85.35,28718.0,51.5627,51.5687,51.5446,51.5506,28718.0
2015-11-04 14:40:00,85.35,85.36,85.35,85.36,23422.0,51.5506,51.5567,51.5506,51.5567,23422.0
2015-11-04 14:45:00,85.37,85.38,85.36,85.37,7148.0,51.5627,51.5687,51.5567,51.5627,7148.0
2015-11-04 14:50:00,85.36,85.37,85.33,85.33,9086.0,51.5567,51.5627,51.5385,51.5385,9086.0
2015-11-04 14:55:00,85.33,85.36,85.33,85.34,41297.0,51.5385,51.5567,51.5385,51.5446,41297.0
2015-11-04 15:00:00,85.33,85.34,85.32,85.34,73175.0,51.5385,51.5446,51.5325,51.5446,73175.0
2015-11-04 15:05:00,85.34,85.35,85.33,85.33,17903.0,51.5446,51.5506,51.5385,51.5385,17903.0
2015-11-04 15:10:00,85.34,85.35,85.32,85.34,33979.0,51.5446,51.5506,51.5325,51.5446,33979.0
2015-11-04 15:15:00,85.34,85.37,85.34,85.35,60837.0,51.5446,51.5627,51.5446,51.5506,60837.0
2015-11-04 15:20:00,85.36,85.37,85.35,85.36,38340.0,51.5567,51.5627,51.5506,51.5567,38340.0
2015-11-04 15:25:00,85.35,85.37,85.35,85.36,95568.0,51.5506,51.5627,51.5506,51.5567,95568.0
2015-11-04 15:30:00,85.36,85.36,85.32,85.32,31828.0,51.5567,51.5567,51.5325,51.5325,31828.0
2015-11-04 15:35:00,85.32,85.33,85.31,85.33,53547.0,51.5325,51.5385,51.5265,51.5385,53547.0
2015-11-04 15:40:00,85.32,85.33,85.29,85.29,58106.0,51.5325,51.5385,51.5144,51.5144,58106.0
2015-11-04 15:45:00,85.3,85.3,85.29,85.29,60436.0,51.5204,51.5204,51.5144,51.5144,60436.0
2015-11-04 15:50:00,85.3,85.3,85.29,85.29,80108.0,51.5204,51.5204,51.5144,51.5144,80108.0
2015-11-04 15:55:00,85.3,85.31,85.28,85.29,216458.0,51.5204,51.5265,51.5083,51.5144,216458.0
2015-11-05 09:30:00,85.25,85.31,85.22,85.24,247527.0,51.4902,51.5265,51.4721,51.4842,247527.0
2015-11-05 09:35:00,85.24,85.24,85.22,85.23,144115.0,51.4842,51.4842,51.4721,51.4781,144115.0
2015-11-05 09:40:00,85.23,85.23,85.2,85.2,213747.0,51.4781,51.4781,51.46,51.46,213747.0
2015-11-05 09:45:00,85.2,85.23,85.2,85.23,58963.0,51.46,51.4781,51.46,51.4781,58963.0
2015-11-05 09:50:00,85.23,85.27,85.23,85.25,85846.0,51.4781,51.5023,51.4781,51.4902,85846.0
2015-11-05 09:55:00,85.24,85.29,85.24,85.29,50467.0,51.4842,51.5144,51.4842,51.5144,50467.0
2015-11-05 10:00:00,85.28,85.34,85.27,85.29,110162.0,51.5083,51.5446,51.5023,51.5144,110162.0
2015-11-05 10:05:00,85.3,85.3,85.26,85.28,18180.0,51.5204,51.5204,51.4963,51.5083,18180.0
2015-11-05 10:10:00,85.27,85.27,85.19,85.19,214169.0,51.5023,51.5023,51.454,51.454,214169.0
2015-11-05 10:15:00,85.2,85.21,85.14,85.14,86536.0,51.46,51.4661,51.4238,51.4238,86536.0
2015-11-05 10:20:00,85.14,85.17,85.13,85.14,434946.0,51.4238,51.4419,51.4177,51.4238,434946.0
2015-11-05 10:25:00,85.14,85.14,85.09,85.09,125651.0,51.4238,51.4238,51.3936,51.3936,125651.0
2015-11-05 10:30:00,85.09,85.12,85.07,85.08,57942.0,51.3936,51.4117,51.3815,51.3875,57942.0
2015-11-05 10:35:00,85.09,85.1,85.07,85.09,94107.0,51.3936,51.3996,51.3815,51.3936,94107.0
2015-11-05 10:40:00,85.09,85.09,85.02,85.03,995331.0,51.3936,51.3936,51.3513,51.3573,995331.0
2015-11-05 10:45:00,85.02,85.03,85.0,85.01,364465.0,51.3513,51.3573,51.3392,51.3453,364465.0
2015-11-05 10:50:00,85.01,85.08,85.01,85.07,13986.0,51.3453,51.3875,51.3453,51.3815,13986.0
2015-11-05 10:55:00,85.08,85.09,85.06,85.09,29331.0,51.3875,51.3936,51.3755,51.3936,29331.0
2015-11-05 11:00:00,85.08,85.11,85.05,85.11,27159.0,51.3875,51.4057,51.3694,51.4057,27159.0
2015-11-05 11:05:00,85.1,85.13,85.08,85.09,41088.0,51.3996,51.4177,51.3875,51.3936,41088.0
2015-11-05 11:10:00,85.09,85.1,85.08,85.08,26883.0,51.3936,51.3996,51.3875,51.3875,26883.0
2015-11-05 11:15:00,85.08,85.14,85.07,85.11,24337.0,51.3875,51.4238,51.3815,51.4057,24337.0
2015-11-05 11:20:00,85.11,85.12,85.05,85.07,177360.0,51.4057,51.4117,51.3694,51.3815,177360.0
2015-11-05 11:25:00,85.06,85.08,85.05,85.05,74330.0,51.3755,51.3875,51.3694,51.3694,74330.0
2015-11-05 11:30:00,85.06,85.09,85.04,85.07,71759.0,51.3755,51.3936,51.3634,51.3815,71759.0
2015-11-05 11:35:00,85.07,85.07,85.02,85.03,35660.0,51.3815,51.3815,51.3513,51.3573,35660.0
2015-11-05 11:40:00,85.03,85.05,85.01,85.04,173347.0,51.3573,51.3694,51.3453,51.3634,173347.0
2015-11-05 11:45:00,85.04,85.09,85.04,85.06,43027.0,51.3634,51.3936,51.3634,51.3755,43027.0
2015-11-05 11:50:00,85.07,85.11,85.06,85.11,22590.0,51.3815,51.4057,51.3755,51.4057,22590.0
2015-11-05 11:55:00,85.11,85.11,85.07,85.09,33865.0,51.4057,51.4057,51.3815,51.3936,33865.0
2015-11-05 12:00:00,85.09,85.1,85.08,85.09,20257.0,51.3936,51.3996,51.3875,51.3936,20257.0
2015-11-05 12:05:00,85.09,85.13,85.08,85.13,216869.0,51.3936,51.4177,51.3875,51.4177,216869.0
2015-11-05 12:10:00,85.13,85.13,85.09,85.11,76590.0,51.4177,51.4177,51.3936,51.4057,76590.0
2015-11-05 12:15:00,85.11,85.13,85.11,85.13,55950.0,51.4057,51.4177,51.4057,51.4177,55950.0
2015-11-05 12:20:00,85.13,85.13,85.1,85.13,59424.0,51.4177,51.4177,51.3996,51.4177,59424.0
2015-11-05 12:25:00,85.13,85.17,85.12,85.13,180380.0,51.4177,51.4419,51.4117,51.4177,180380.0
2015-11-05 12:30:00,85.13,85.13,85.1,85.12,42809.0,51.4177,51.4177,51.3996,51.4117,42809.0
2015-11-05 12:35:00,85.12,85.13,85.1,85.13,50322.0,51.4117,51.4177,51.3996,51.4177,50322.0
2015-11-05 12:40:00,85.13,85.14,85.12,85.14,42120.0,51.4177,51.4238,51.4117,51.4238,42120.0
2015-11-05 12:45:00,85.14,85.14,85.11,85.11,32668.0,51.4238,51.4238,51.4057,51.4057,32668.0
2015-11-05 12:50:00,85.12,85.14,85.1,85.14,7817.0,51.4117,51.4238,51.3996,51.4238,7817.0
2015-11-05 12:55:00,85.14,85.15,85.12,85.15,24398.0,51.4238,51.4298,51.4117,51.4298,24398.0
2015-11-05 13:00:00,85.15,85.15,85.11,85.12,135104.0,51.4298,51.4298,51.4057,51.4117,135104.0
2015-11-05 13:05:00,85.11,85.12,85.07,85.07,30876.0,51.4057,51.4117,51.3815,51.3815,30876.0
2015-11-05 13:10:00,85.07,85.09,85.06,85.06,19825.0,51.3815,51.3936,51.3755,51.3755,19825.0
2015-11-05 13:15:00,85.06,85.09,85.05,85.06,24280.0,51.3755,51.3936,51.3694,51.3755,24280.0
2015-11-05 13:20:00,85.07,85.07,85.05,85.07,49973.0,51.3815,51.3815,51.3694,51.3815,49973.0
2015-11-05 13:25:00,85.07,85.09,85.06,85.06,14494.0,51.3815,51.3936,51.3755,51.3755,14494.0
2015-11-05 13:30:00,85.06,85.08,85.04,85.08,13710.0,51.3755,51.3875,51.3634,51.3875,13710.0
2015-11-05 13:35:00,85.08,85.08,85.04,85.06,23926.0,51.3875,51.3875,51.3634,51.3755,23926.0
2015-11-05 13:40:00,85.05,85.06,85.04,85.05,21576.0,51.3694,51.3755,51.3634,51.3694,21576.0
2015-11-05 13:45:00,85.04,85.05,85.03,85.04,80539.0,51.3634,51.3694,51.3573,51.3634,80539.0
2015-11-05 13:50:00,85.04,85.05,85.02,85.05,15322.0,51.3634,51.3694,51.3513,51.3694,15322.0
2015-11-05 13:55:00,85.05,85.06,85.04,85.06,12408.0,51.3694,51.3755,51.3634,51.3755,12408.0
2015-11-05 14:00:00,85.05,85.06,85.03,85.04,180947.0,51.3694,51.3755,51.3573,51.3634,180947.0
2015-11-05 14:05:00,85.04,85.04,85.02,85.03,51607.0,51.3634,51.3634,51.3513,51.3573,51607.0
2015-11-05 14:10:00,85.03,85.04,85.02,85.03,65854.0,51.3573,51.3634,51.3513,51.3573,65854.0
2015-11-05 14:15:00,85.02,85.04,85.02,85.02,32270.0,51.3513,51.3634,51.3513,51.3513,32270.0
2015-11-05 14:20:00,85.02,85.03,85.0,85.01,192982.0,51.3513,51.3573,51.3392,51.3453,192982.0
2015-11-05 14:25:00,85.01,85.02,85.0,85.01,11847.0,51.3453,51.3513,51.3392,51.3453,11847.0
2015-11-05 14:30:00,85.01,85.01,85.0,85.01,51468.0,51.3453,51.3453,51.3392,51.3453,51468.0
2015-11-05 14:35:00,85.01,85.01,84.98,84.99,14521.0,51.3453,51.3453,51.3271,51.3332,14521.0
2015-11-05 14:40:00,84.99,85.02,84.99,85.02,16523.0,51.3332,51.3513,51.3332,51.3513,16523.0
2015-11-05 14:45:00,85.02,85.03,85.01,85.03,27575.0,51.3513,51.3573,51.3453,51.3573,27575.0
2015-11-05 14:50:00,85.02,85.04,85.02,85.03,15898.0,51.3513,51.3634,51.3513,51.3573,15898.0
2015-11-05 14:55:00,85.03,85.04,85.02,85.04,10210.0,51.3573,51.3634,51.3513,51.3634,10210.0
2015-11-05 15:00:00,85.04,85.06,85.03,85.05,33732.0,51.3634,51.3755,51.3573,51.3694,33732.0
2015-11-05 15:05:00,85.06,85.06,85.05,85.06,38424.0,51.3755,51.3755,51.3694,51.3755,38424.0
2015-11-05 15:10:00,85.06,85.07,85.04,85.05,110237.0,51.3755,51.3815,51.3634,51.3694,110237.0
2015-11-05 15:15:00,85.05,85.08,85.04,85.06,67276.0,51.3694,51.3875,51.3634,51.3755,67276.0
2015-11-05 15:20:00,85.07,85.07,85.05,85.06,185391.0,51.3815,51.3815,51.3694,51.3755,185391.0
2015-11-05 15:25:00,85.06,85.09,85.05,85.09,94203.0,51.3755,51.3936,51.3694,51.3936,94203.0
2015-11-05 15:30:00,85.09,85.1,85.07,85.07,109297.0,51.3936,51.3996,51.3815,51.3815,109297.0
2015-11-05 15:35:00,85.07,85.08,85.05,85.06,130224.0,51.3815,51.3875,51.3694,51.3755,130224.0
2015-11-05 15:40:00,85.06,85.07,85.03,85.04,191817.0,51.3755,51.3815,51.3573,51.3634,191817.0
2015-11-05 15:45:00,85.04,85.05,85.01,85.02,191789.0,51.3634,51.3694,51.3453,51.3513,191789.0
2015-11-05 15:50:00,85.01,85.02,84.98,84.98,334316.0,51.3453,51.3513,51.3271,51.3271,334316.0
2015-11-05 15:55:00,84.98,84.99,84.94,84.95,483659.0,51.3271,51.3332,51.303,51.309,483659.0
2015-11-06 09:30:00,84.62,84.64,84.59,84.61,160630.0,51.1097,51.1218,51.0916,51.1037,160630.0
2015-11-06 09:35:00,84.61,84.66,84.6,84.64,143926.0,51.1037,51.1339,51.0976,51.1218,143926.0
2015-11-06 09:40:00,84.63,84.69,84.63,84.66,198021.0,51.1157,51.152,51.1157,51.1339,198021.0
2015-11-06 09:45:00,84.65,84.66,84.64,84.65,135136.0,51.1278,51.1339,51.1218,51.1278,135136.0
2015-11-06 09:50:00,84.65,84.65,84.6,84.61,65163.0,51.1278,51.1278,51.0976,51.1037,65163.0
2015-11-06 09:55:00,84.61,84.61,84.5,84.51,201177.0,51.1037,51.1037,51.0372,51.0433,201177.0
2015-11-06 10:00:00,84.51,84.51,84.45,84.47,216034.0,51.0433,51.0433,51.007,51.0191,216034.0
2015-11-06 10:05:00,84.46,84.54,84.45,84.5,361991.0,51.0131,51.0614,51.007,51.0372,361991.0
2015-11-06 10:10:00,84.5,84.55,84.49,84.53,257262.0,51.0372,51.0674,51.0312,51.0553,257262.0
2015-11-06 10:15:00,84.53,84.55,84.5,84.55,143762.0,51.0553,51.0674,51.0372,51.0674,143762.0
2015-11-06 10:20:00,84.55,84.55,84.48,84.5,211623.0,51.0674,51.0674,51.0251,51.0372,211623.0
2015-11-06 10:25:00,84.49,84.53,84.48,84.52,149994.0,51.0312,51.0553,51.0251,51.0493,149994.0
2015-11-06 10:30:00,84.53,84.55,84.52,84.55,78410.0,51.0553,51.0674,51.0493,51.0674,78410.0
2015-11-06 10:35:00,84.55,84.56,84.54,84.55,179460.0,51.0674,51.0735,51.0614,51.0674,179460.0
2015-11-06 10:40:00,84.55,84.57,84.53,84.54,81101.0,51.0674,51.0795,51.0553,51.0614,81101.0
2015-11-06 10:45:00,84.54,84.57,84.53,84.56,72270.0,51.0614,51.0795,51.0553,51.0735,72270.0
2015-11-06 10:50:00,84.56,84.56,84.5,84.5,58370.0,51.0735,51.0735,51.0372,51.0372,58370.0
2015-11-06 10:55:00,84.5,84.51,84.49,84.5,45965.0,51.0372,51.0433,51.0312,51.0372,45965.0
2015-11-06 11:00:00,84.49,84.5,84.46,84.47,58000.0,51.0312,51.0372,51.0131,51.0191,58000.0
2015-11-06 11:05:00,84.48,84.48,84.46,84.47,71104.0,51.0251,51.0251,51.0131,51.0191,71104.0
2015-11-06 11:10:00,84.47,84.47,84.45,84.45,30288.0,51.0191,51.0191,51.007,51.007,30288.0
2015-11-06 11:15:00,84.45,84.46,84.44,84.44,103122.0,51.007,51.0131,51.001,51.001,103122.0
2015-11-06 11:20:00,84.44,84.46,84.42,84.42,43885.0,51.001,51.0131,50.9889,50.9889,43885.0
2015-11-06 11:25:00,84.41,84.42,84.38,84.39,215046.0,50.9829,50.9889,50.9647,50.9708,215046.0
2015-11-06 11:30:00,84.38,84.41,84.37,84.39,262360.0,50.9647,50.9829,50.9587,50.9708,262360.0
2015-11-06 11:35:00,84.39,84.4,84.38,84.38,44461.0,50.9708,50.9768,50.9647,50.9647,44461.0
2015-11-06 11:40:00,84.38,84.38,84.36,84.37,70835.0,50.9647,50.9647,50.9527,50.9587,70835.0
2015-11-06 11:45:00,84.37,84.39,84.35,84.36,115640.0,50.9587,50.9708,50.9466,50.9527,115640.0
2015-11-06 11:50:00,84.36,84.38,84.34,84.37,85801.0,50.9527,50.9647,50.9406,50.9587,85801.0
2015-11-06 11:55:00,84.37,84.37,84.34,84.34,14159.0,50.9587,50.9587,50.9406,50.9406,14159.0
2015-11-06 12:00:00,84.35,84.38,84.34,84.38,20400.0,50.9466,50.9647,50.9406,50.9647,20400.0
2015-11-06 12:05:00,84.38,84.39,84.37,84.39,38854.0,50.9647,50.9708,50.9587,50.9708,38854.0
2015-11-06 12:10:00,84.39,84.42,84.38,84.39,31209.0,50.9708,50.9889,50.9647,50.9708,31209.0
2015-11-06 12:15:00,84.4,84.41,84.39,84.4,40094.0,50.9768,50.9829,50.9708,50.9768,40094.0
2015-11-06 12:20:00,84.39,84.4,84.38,84.39,28138.0,50.9708,50.9768,50.9647,50.9708,28138.0
2015-11-06 12:25:00,84.39,84.39,84.38,84.39,11399.0,50.9708,50.9708,50.9647,50.9708,11399.0
2015-11-06 12:30:00,84.38,84.42,84.38,84.41,90040.0,50.9647,50.9889,50.9647,50.9829,90040.0
2015-11-06 12:35:00,84.41,84.41,84.38,84.41,260036.0,50.9829,50.9829,50.9647,50.9829,260036.0
2015-11-06 12:40:00,84.41,84.44,84.39,84.44,31259.0,50.9829,51.001,50.9708,51.001,31259.0
2015-11-06 12:45:00,84.44,84.49,84.43,84.48,580317.0,51.001,51.0312,50.9949,51.0251,580317.0
2015-11-06 12:50:00,84.48,84.5,84.47,84.5,176809.0,51.0251,51.0372,51.0191,51.0372,176809.0
2015-11-06 12:55:00,84.5,84.51,84.47,84.49,58402.0,51.0372,51.0433,51.0191,51.0312,58402.0
2015-11-06 13:00:00,84.49,84.51,84.48,84.51,30775.0,51.0312,51.0433,51.0251,51.0433,30775.0
2015-11-06 13:05:00,84.51,84.51,84.48,84.49,38352.0,51.0433,51.0433,51.0251,51.0312,38352.0
2015-11-06 13:10:00,84.48,84.5,84.48,84.5,13822.0,51.0251,51.0372,51.0251,51.0372,13822.0
2015-11-06 13:15:00,84.5,84.5,84.49,84.5,6550.0,51.0372,51.0372,51.0312,51.0372,6550.0
2015-11-06 13:20:00,84.5,84.52,84.49,84.52,61592.0,51.0372,51.0493,51.0312,51.0493,61592.0
2015-11-06 13:25:00,84.52,84.52,84.5,84.51,29380.0,51.0493,51.0493,51.0372,51.0433,29380.0
2015-11-06 13:30:00,84.51,84.51,84.5,84.51,39740.0,51.0433,51.0433,51.0372,51.0433,39740.0
2015-11-06 13:35:00,84.51,84.52,84.5,84.52,30434.0,51.0433,51.0493,51.0372,51.0493,30434.0
2015-11-06 13:40:00,84.52,84.53,84.5,84.53,79162.0,51.0493,51.0553,51.0372,51.0553,79162.0
2015-11-06 13:45:00,84.52,84.56,84.5,84.56,89562.0,51.0493,51.0735,51.0372,51.0735,89562.0
2015-11-06 13:50:00,84.56,84.61,84.56,84.57,75623.0,51.0735,51.1037,51.0735,51.0795,75623.0
2015-11-06 13:55:00,84.56,84.57,84.53,84.56,33124.0,51.0735,51.0795,51.0553,51.0735,33124.0
2015-11-06 14:00:00,84.56,84.59,84.56,84.58,53789.0,51.0735,51.0916,51.0735,51.0855,53789.0
2015-11-06 14:05:00,84.58,84.59,84.56,84.59,37374.0,51.0855,51.0916,51.0735,51.0916,37374.0
2015-11-06 14:10:00,84.59,84.59,84.53,84.54,63719.0,51.0916,51.0916,51.0553,51.0614,63719.0
2015-11-06 14:15:00,84.54,84.56,84.52,84.52,36861.0,51.0614,51.0735,51.0493,51.0493,36861.0
2015-11-06 14:20:00,84.52,84.54,84.51,84.52,58602.0,51.0493,51.0614,51.0433,51.0493,58602.0
2015-11-06 14:25:00,84.51,84.52,84.47,84.5,106073.0,51.0433,51.0493,51.0191,51.0372,106073.0
2015-11-06 14:30:00,84.5,84.52,84.49,84.51,46006.0,51.0372,51.0493,51.0312,51.0433,46006.0
2015-11-06 14:35:00,84.51,84.51,84.48,84.49,53821.0,51.0433,51.0433,51.0251,51.0312,53821.0
2015-11-06 14:40:00,84.48,84.52,84.48,84.52,51233.0,51.0251,51.0493,51.0251,51.0493,51233.0
2015-11-06 14:45:00,84.51,84.53,84.5,84.52,47860.0,51.0433,51.0553,51.0372,51.0493,47860.0
2015-11-06 14:50:00,84.51,84.53,84.5,84.53,20465.0,51.0433,51.0553,51.0372,51.0553,20465.0
2015-11-06 14:55:00,84.53,84.54,84.52,84.53,29113.0,51.0553,51.0614,51.0493,51.0553,29113.0
2015-11-06 15:00:00,84.53,84.53,84.52,84.52,29313.0,51.0553,51.0553,51.0493,51.0493,29313.0
2015-11-06 15:05:00,84.53,84.53,84.51,84.51,36085.0,51.0553,51.0553,51.0433,51.0433,36085.0
2015-11-06 15:10:00,84.51,84.52,84.5,84.51,59995.0,51.0433,51.0493,51.0372,51.0433,59995.0
2015-11-06 15:15:00,84.52,84.55,84.51,84.55,25781.0,51.0493,51.0674,51.0433,51.0674,25781.0
2015-11-06 15:20:00,84.55,84.55,84.52,84.55,38916.0,51.0674,51.0674,51.0493,51.0674,38916.0
2015-11-06 15:25:00,84.55,84.56,84.53,84.54,27480.0,51.0674,51.0735,51.0553,51.0614,27480.0
2015-11-06 15:30:00,84.54,84.56,84.53,84.56,62474.0,51.0614,51.0735,51.0553,51.0735,62474.0
2015-11-06 15:35:00,84.56,84.56,84.53,84.53,62262.0,51.0735,51.0735,51.0553,51.0553,62262.0
2015-11-06 15:40:00,84.53,84.54,84.52,84.52,100074.0,51.0553,51.0614,51.0493,51.0493,100074.0
2015-11-06 15:45:00,84.52,84.53,84.51,84.51,120723.0,51.0493,51.0553,51.0433,51.0433,120723.0
2015-11-06 15:50:00,84.51,84.52,84.48,84.48,95452.0,51.0433,51.0493,51.0251,51.0251,95452.0
2015-11-06 15:55:00,84.48,84.55,84.46,84.54,323893.0,51.0251,51.0674,51.0131,51.0614,323893.0
2015-11-09 09:30:00,84.36,84.45,84.26,84.26,338399.0,50.9527,51.007,50.8923,50.8923,338399.0
2015-11-09 09:35:00,84.27,84.28,84.24,84.26,74744.0,50.8983,50.9043,50.8802,50.8923,74744.0
2015-11-09 09:40:00,84.27,84.28,84.12,84.15,249189.0,50.8983,50.9043,50.8077,50.8258,249189.0
2015-11-09 09:45:00,84.15,84.19,84.13,84.18,144372.0,50.8258,50.85,50.8137,50.8439,144372.0
2015-11-09 09:50:00,84.17,84.19,84.15,84.18,57424.0,50.8379,50.85,50.8258,50.8439,57424.0
2015-11-09 09:55:00,84.17,84.2,84.16,84.18,112000.0,50.8379,50.856,50.8319,50.8439,112000.0
2015-11-09 10:00:00,84.18,84.19,84.15,84.16,207561.0,50.8439,50.85,50.8258,50.8319,207561.0
2015-11-09 10:05:00,84.15,84.16,84.14,84.15,121877.0,50.8258,50.8319,50.8198,50.8258,121877.0
2015-11-09 10:10:00,84.15,84.19,84.15,84.19,43566.0,50.8258,50.85,50.8258,50.85,43566.0
2015-11-09 10:15:00,84.19,84.3,84.18,84.26,291813.0,50.85,50.9164,50.8439,50.8923,291813.0
2015-11-09 10:20:00,84.27,84.3,84.26,84.28,179978.0,50.8983,50.9164,50.8923,50.9043,179978.0
2015-11-09 10:25:00,84.27,84.28,84.26,84.28,144849.0,50.8983,50.9043,50.8923,50.9043,144849.0
2015-11-09 10:30:00,84.28,84.29,84.25,84.28,201889.0,50.9043,50.9104,50.8862,50.9043,201889.0
2015-11-09 10:35:00,84.28,84.33,84.27,84.33,71555.0,50.9043,50.9345,50.8983,50.9345,71555.0
2015-11-09 10:40:00,84.33,84.33,84.28,84.32,44059.0,50.9345,50.9345,50.9043,50.9285,44059.0
2015-11-09 10:45:00,84.32,84.34,84.29,84.33,61695.0,50.9285,50.9406,50.9104,50.9345,61695.0
2015-11-09 10:50:00,84.33,84.35,84.32,84.34,93675.0,50.9345,50.9466,50.9285,50.9406,93675.0
2015-11-09 10:55:00,84.34,84.34,84.3,84.33,52865.0,50.9406,50.9406,50.9164,50.9345,52865.0
2015-11-09 11:00:00,84.33,84.33,84.28,84.3,57526.0,50.9345,50.9345,50.9043,50.9164,57526.0
2015-11-09 11:05:00,84.31,84.31,84.26,84.26,184978.0,50.9225,50.9225,50.8923,50.8923,184978.0
2015-11-09 11:10:00,84.26,84.27,84.24,84.25,169987.0,50.8923,50.8983,50.8802,50.8862,169987.0
2015-11-09 11:15:00,84.25,84.25,84.21,84.24,95898.0,50.8862,50.8862,50.8621,50.8802,95898.0
2015-11-09 11:20:00,84.24,84.26,84.2,84.26,317123.0,50.8802,50.8923,50.856,50.8923,317123.0
2015-11-09 11:25:00,84.26,84.26,84.22,84.23,73176.0,50.8923,50.8923,50.8681,50.8741,73176.0
2015-11-09 11:30:00,84.23,84.26,84.22,84.25,128351.0,50.8741,50.8923,50.8681,50.8862,128351.0
2015-11-09 11:35:00,84.26,84.26,84.23,84.26,222395.0,50.8923,50.8923,50.8741,50.8923,222395.0
2015-11-09 11:40:00,84.26,84.27,84.25,84.27,44410.0,50.8923,50.8983,50.8862,50.8983,44410.0
2015-11-09 11:45:00,84.27,84.29,84.25,84.29,131258.0,50.8983,50.9104,50.8862,50.9104,131258.0
2015-11-09 11:50:00,84.29,84.29,84.25,84.27,63380.0,50.9104,50.9104,50.8862,50.8983,63380.0
2015-11-09 11:55:00,84.28,84.28,84.25,84.26,38139.0,50.9043,50.9043,50.8862,50.8923,38139.0
2015-11-09 12:00:00,84.27,84.27,84.2,84.26,158932.0,50.8983,50.8983,50.856,50.8923,158932.0
2015-11-09 12:05:00,84.26,84.26,84.23,84.24,28414.0,50.8923,50.8923,50.8741,50.8802,28414.0
2015-11-09 12:10:00,84.23,84.27,84.23,84.26,26532.0,50.8741,50.8983,50.8741,50.8923,26532.0
2015-11-09 12:15:00,84.27,84.27,84.26,84.27,19058.0,50.8983,50.8983,50.8923,50.8983,19058.0
2015-11-09 12:20:00,84.27,84.27,84.23,84.23,118158.0,50.8983,50.8983,50.8741,50.8741,118158.0
2015-11-09 12:25:00,84.23,84.24,84.22,84.23,181160.0,50.8741,50.8802,50.8681,50.8741,181160.0
2015-11-09 12:30:00,84.23,84.23,84.22,84.23,14867.0,50.8741,50.8741,50.8681,50.8741,14867.0
2015-11-09 12:35:00,84.23,84.26,84.22,84.25,72812.0,50.8741,50.8923,50.8681,50.8862,72812.0
2015-11-09 12:40:00,84.26,84.28,84.25,84.26,11419.0,50.8923,50.9043,50.8862,50.8923,11419.0
2015-11-09 12:45:00,84.27,84.27,84.26,84.27,22770.0,50.8983,50.8983,50.8923,50.8983,22770.0
2015-11-09 12:50:00,84.27,84.29,84.25,84.29,30834.0,50.8983,50.9104,50.8862,50.9104,30834.0
2015-11-09 12:55:00,84.29,84.29,84.27,84.28,53094.0,50.9104,50.9104,50.8983,50.9043,53094.0
2015-11-09 13:00:00,84.28,84.28,84.24,84.24,66206.0,50.9043,50.9043,50.8802,50.8802,66206.0
2015-11-09 13:05:00,84.25,84.27,84.24,84.25,22715.0,50.8862,50.8983,50.8802,50.8862,22715.0
2015-11-09 13:10:00,84.25,84.25,84.22,84.23,57302.0,50.8862,50.8862,50.8681,50.8741,57302.0
2015-11-09 13:15:00,84.23,84.25,84.21,84.25,91975.0,50.8741,50.8862,50.8621,50.8862,91975.0
2015-11-09 13:20:00,84.24,84.26,84.23,84.26,97756.0,50.8802,50.8923,50.8741,50.8923,97756.0
2015-11-09 13:25:00,84.26,84.27,84.23,84.26,81516.0,50.8923,50.8983,50.8741,50.8923,81516.0
2015-11-09 13:30:00,84.25,84.27,84.24,84.24,18346.0,50.8862,50.8983,50.8802,50.8802,18346.0
2015-11-09 13:35:00,84.25,84.3,84.24,84.3,22959.0,50.8862,50.9164,50.8802,50.9164,22959.0
2015-11-09 13:40:00,84.3,84.31,84.28,84.3,27686.0,50.9164,50.9225,50.9043,50.9164,27686.0
2015-11-09 13:45:00,84.3,84.31,84.25,84.26,81776.0,50.9164,50.9225,50.8862,50.8923,81776.0
2015-11-09 13:50:00,84.26,84.3,84.26,84.29,34455.0,50.8923,50.9164,50.8923,50.9104,34455.0
2015-11-09 13:55:00,84.28,84.3,84.27,84.29,16428.0,50.9043,50.9164,50.8983,50.9104,16428.0
2015-11-09 14:00:00,84.29,84.3,84.27,84.29,37460.0,50.9104,50.9164,50.8983,50.9104,37460.0
2015-11-09 14:05:00,84.3,84.32,84.29,84.32,73315.0,50.9164,50.9285,50.9104,50.9285,73315.0
2015-11-09 14:10:00,84.32,84.34,84.32,84.33,23272.0,50.9285,50.9406,50.9285,50.9345,23272.0
2015-11-09 14:15:00,84.32,84.32,84.3,84.31,97807.0,50.9285,50.9285,50.9164,50.9225,97807.0
2015-11-09 14:20:00,84.32,84.33,84.31,84.32,23950.0,50.9285,50.9345,50.9225,50.9285,23950.0
2015-11-09 14:25:00,84.33,84.35,84.33,84.34,18040.0,50.9345,50.9466,50.9345,50.9406,18040.0
2015-11-09 14:30:00,84.35,84.35,84.34,84.35,16705.0,50.9466,50.9466,50.9406,50.9466,16705.0
2015-11-09 14:35:00,84.35,84.35,84.31,84.31,42804.0,50.9466,50.9466,50.9225,50.9225,42804.0
2015-11-09 14:40:00,84.31,84.33,84.31,84.33,14928.0,50.9225,50.9345,50.9225,50.9345,14928.0
2015-11-09 14:45:00,84.33,84.33,84.28,84.3,38300.0,50.9345,50.9345,50.9043,50.9164,38300.0
2015-11-09 14:50:00,84.3,84.3,84.28,84.28,23017.0,50.9164,50.9164,50.9043,50.9043,23017.0
2015-11-09 14:55:00,84.28,84.31,84.28,84.29,23702.0,50.9043,50.9225,50.9043,50.9104,23702.0
2015-11-09 15:00:00,84.3,84.3,84.26,84.29,54494.0,50.9164,50.9164,50.8923,50.9104,54494.0
2015-11-09 15:05:00,84.3,84.3,84.26,84.27,108923.0,50.9164,50.9164,50.8923,50.8983,108923.0
2015-11-09 15:10:00,84.27,84.3,84.26,84.28,54884.0,50.8983,50.9164,50.8923,50.9043,54884.0
2015-11-09 15:15:00,84.28,84.29,84.25,84.27,52718.0,50.9043,50.9104,50.8862,50.8983,52718.0
2015-11-09 15:20:00,84.27,84.28,84.25,84.26,81079.0,50.8983,50.9043,50.8862,50.8923,81079.0
2015-11-09 15:25:00,84.26,84.29,84.26,84.29,90809.0,50.8923,50.9104,50.8923,50.9104,90809.0
2015-11-09 15:30:00,84.29,84.35,84.28,84.34,185018.0,50.9104,50.9466,50.9043,50.9406,185018.0
2015-11-09 15:35:00,84.34,84.35,84.31,84.32,118982.0,50.9406,50.9466,50.9225,50.9285,118982.0
2015-11-09 15:40:00,84.33,84.35,84.32,84.35,81824.0,50.9345,50.9466,50.9285,50.9466,81824.0
2015-11-09 15:45:00,84.34,84.35,84.32,84.33,156325.0,50.9406,50.9466,50.9285,50.9345,156325.0
2015-11-09 15:50:00,84.33,84.33,84.27,84.27,266179.0,50.9345,50.9345,50.8983,50.8983,266179.0
2015-11-09 15:55:00,84.27,84.28,84.16,84.2,628783.0,50.8983,50.9043,50.8319,50.856,628783.0
2015-11-10 09:30:00,84.1,84.12,84.04,84.11,115664.0,50.7956,50.8077,50.7594,50.8017,115664.0
2015-11-10 09:35:00,84.12,84.19,84.11,84.16,189588.0,50.8077,50.85,50.8017,50.8319,189588.0
2015-11-10 09:40:00,84.15,84.15,84.08,84.08,98591.0,50.8258,50.8258,50.7835,50.7835,98591.0
2015-11-10 09:45:00,84.08,84.14,84.07,84.12,36661.0,50.7835,50.8198,50.7775,50.8077,36661.0
2015-11-10 09:50:00,84.14,84.14,84.08,84.1,270370.0,50.8198,50.8198,50.7835,50.7956,270370.0
2015-11-10 09:55:00,84.1,84.15,84.06,84.06,229195.0,50.7956,50.8258,50.7715,50.7715,229195.0
2015-11-10 10:00:00,84.06,84.08,84.04,84.06,110158.0,50.7715,50.7835,50.7594,50.7715,110158.0
2015-11-10 10:05:00,84.06,84.06,83.97,84.0,262499.0,50.7715,50.7715,50.7171,50.7352,262499.0
2015-11-10 10:10:00,84.0,84.03,83.98,83.98,126875.0,50.7352,50.7533,50.7231,50.7231,126875.0
2015-11-10 10:15:00,83.98,83.99,83.96,83.97,181995.0,50.7231,50.7292,50.7111,50.7171,181995.0
2015-11-10 10:20:00,83.97,83.97,83.91,83.92,131805.0,50.7171,50.7171,50.6809,50.6869,131805.0
2015-11-10 10:25:00,83.92,83.94,83.92,83.94,41466.0,50.6869,50.699,50.6869,50.699,41466.0
2015-11-10 10:30:00,83.94,83.96,83.93,83.95,144945.0,50.699,50.7111,50.6929,50.705,144945.0
2015-11-10 10:35:00,83.95,83.95,83.92,83.92,193288.0,50.705,50.705,50.6869,50.6869,193288.0
2015-11-10 10:40:00,83.92,83.95,83.92,83.94,72072.0,50.6869,50.705,50.6869,50.699,72072.0
2015-11-10 10:45:00,83.94,83.95,83.9,83.9,58979.0,50.699,50.705,50.6748,50.6748,58979.0
2015-11-10 10:50:00,83.9,83.91,83.9,83.9,65464.0,50.6748,50.6809,50.6748,50.6748,65464.0
2015-11-10 10:55:00,83.9,83.91,83.9,83.9,33279.0,50.6748,50.6809,50.6748,50.6748,33279.0
2015-11-10 11:00:00,83.91,83.93,83.9,83.92,92028.0,50.6809,50.6929,50.6748,50.6869,92028.0
2015-11-10 11:05:00,83.91,83.93,83.89,83.89,102749.0,50.6809,50.6929,50.6688,50.6688,102749.0
2015-11-10 11:10:00,83.89,83.91,83.88,83.88,96673.0,50.6688,50.6809,50.6628,50.6628,96673.0
2015-11-10 11:15:00,83.88,83.91,83.87,83.9,291483.0,50.6628,50.6809,50.6567,50.6748,291483.0
2015-11-10 11:20:00,83.9,83.92,83.89,83.9,64183.0,50.6748,50.6869,50.6688,50.6748,64183.0
2015-11-10 11:25:00,83.9,83.91,83.88,83.89,74712.0,50.6748,50.6809,50.6628,50.6688,74712.0
2015-11-10 11:30:00,83.89,83.91,83.88,83.9,170631.0,50.6688,50.6809,50.6628,50.6748,170631.0
2015-11-10 11:35:00,83.91,83.93,83.9,83.91,34996.0,50.6809,50.6929,50.6748,50.6809,34996.0
2015-11-10 11:40:00,83.9,83.94,83.9,83.93,45252.0,50.6748,50.699,50.6748,50.6929,45252.0
2015-11-10 11:45:00,83.93,83.93,83.91,83.93,96291.0,50.6929,50.6929,50.6809,50.6929,96291.0
2015-11-10 11:50:00,83.93,83.93,83.9,83.9,80061.0,50.6929,50.6929,50.6748,50.6748,80061.0
2015-11-10 11:55:00,83.9,83.9,83.89,83.9,95264.0,50.6748,50.6748,50.6688,50.6748,95264.0
2015-11-10 12:00:00,83.9,83.9,83.89,83.9,36714.0,50.6748,50.6748,50.6688,50.6748,36714.0
2015-11-10 12:05:00,83.9,83.91,83.89,83.9,40458.0,50.6748,50.6809,50.6688,50.6748,40458.0
2015-11-10 12:10:00,83.89,83.93,83.89,83.93,63412.0,50.6688,50.6929,50.6688,50.6929,63412.0
2015-11-10 12:15:00,83.92,83.95,83.92,83.94,35204.0,50.6869,50.705,50.6869,50.699,35204.0
2015-11-10 12:20:00,83.94,83.98,83.94,83.97,136713.0,50.699,50.7231,50.699,50.7171,136713.0
2015-11-10 12:25:00,83.97,83.99,83.94,83.94,61138.0,50.7171,50.7292,50.699,50.699,61138.0
2015-11-10 12:30:00,83.94,83.94,83.92,83.93,10746.0,50.699,50.699,50.6869,50.6929,10746.0
2015-11-10 12:35:00,83.93,83.95,83.93,83.95,21989.0,50.6929,50.705,50.6929,50.705,21989.0
2015-11-10 12:40:00,83.94,83.95,83.93,83.94,9413.0,50.699,50.705,50.6929,50.699,9413.0
2015-11-10 12:45:00,83.93,83.94,83.9,83.94,46730.0,50.6929,50.699,50.6748,50.699,46730.0
2015-11-10 12:50:00,83.94,83.95,83.93,83.95,49152.0,50.699,50.705,50.6929,50.705,49152.0
2015-11-10 12:55:00,83.95,83.96,83.94,83.95,21302.0,50.705,50.7111,50.699,50.705,21302.0
2015-11-10 13:00:00,83.95,83.95,83.93,83.93,8859.0,50.705,50.705,50.6929,50.6929,8859.0
2015-11-10 13:05:00,83.92,83.93,83.91,83.92,3300.0,50.6869,50.6929,50.6809,50.6869,3300.0
2015-11-10 13:10:00,83.92,83.95,83.92,83.94,39334.0,50.6869,50.705,50.6869,50.699,39334.0
2015-11-10 13:15:00,83.93,83.94,83.91,83.91,7611.0,50.6929,50.699,50.6809,50.6809,7611.0
2015-11-10 13:20:00,83.91,83.94,83.91,83.93,11548.0,50.6809,50.699,50.6809,50.6929,11548.0
2015-11-10 13:25:00,83.93,83.96,83.92,83.95,27299.0,50.6929,50.7111,50.6869,50.705,27299.0
2015-11-10 13:30:00,83.95,83.96,83.95,83.95,7104.0,50.705,50.7111,50.705,50.705,7104.0
2015-11-10 13:35:00,83.95,83.97,83.95,83.97,27263.0,50.705,50.7171,50.705,50.7171,27263.0
2015-11-10 13:40:00,83.97,83.98,83.96,83.97,59897.0,50.7171,50.7231,50.7111,50.7171,59897.0
2015-11-10 13:45:00,83.97,83.99,83.97,83.98,69681.0,50.7171,50.7292,50.7171,50.7231,69681.0
2015-11-10 13:50:00,83.98,83.99,83.96,83.98,93152.0,50.7231,50.7292,50.7111,50.7231,93152.0
2015-11-10 13:55:00,83.98,83.99,83.96,83.96,48442.0,50.7231,50.7292,50.7111,50.7111,48442.0
2015-11-10 14:00:00,83.96,83.97,83.95,83.95,50755.0,50.7111,50.7171,50.705,50.705,50755.0
2015-11-10 14:05:00,83.95,83.96,83.92,83.93,23788.0,50.705,50.7111,50.6869,50.6929,23788.0
2015-11-10 14:10:00,83.92,83.97,83.92,83.97,30120.0,50.6869,50.7171,50.6869,50.7171,30120.0
2015-11-10 14:15:00,83.97,83.98,83.95,83.95,34846.0,50.7171,50.7231,50.705,50.705,34846.0
2015-11-10 14:20:00,83.95,83.97,83.95,83.97,71441.0,50.705,50.7171,50.705,50.7171,71441.0
2015-11-10 14:25:00,83.96,83.97,83.94,83.94,61663.0,50.7111,50.7171,50.699,50.699,61663.0
2015-11-10 14:30:00,83.94,83.96,83.93,83.96,63696.0,50.699,50.7111,50.6929,50.7111,63696.0
2015-11-10 14:35:00,83.95,83.95,83.92,83.94,48688.0,50.705,50.705,50.6869,50.699,48688.0
2015-11-10 14:40:00,83.94,83.97,83.94,83.97,89198.0,50.699,50.7171,50.699,50.7171,89198.0
2015-11-10 14:45:00,83.96,83.98,83.96,83.97,49615.0,50.7111,50.7231,50.7111,50.7171,49615.0
2015-11-10 14:50:00,83.98,84.02,83.97,84.0,192969.0,50.7231,50.7473,50.7171,50.7352,192969.0
2015-11-10 14:55:00,84.0,84.02,83.99,84.02,106471.0,50.7352,50.7473,50.7292,50.7473,106471.0
2015-11-10 15:00:00,84.02,84.02,84.0,84.02,38959.0,50.7473,50.7473,50.7352,50.7473,38959.0
2015-11-10 15:05:00,84.02,84.03,84.01,84.02,102812.0,50.7473,50.7533,50.7413,50.7473,102812.0
2015-11-10 15:10:00,84.02,84.03,84.02,84.03,20066.0,50.7473,50.7533,50.7473,50.7533,20066.0
2015-11-10 15:15:00,84.03,84.04,84.02,84.03,48885.0,50.7533,50.7594,50.7473,50.7533,48885.0
2015-11-10 15:20:00,84.03,84.03,84.01,84.02,144685.0,50.7533,50.7533,50.7413,50.7473,144685.0
2015-11-10 15:25:00,84.01,84.02,84.0,84.02,54251.0,50.7413,50.7473,50.7352,50.7473,54251.0
2015-11-10 15:30:00,84.02,84.04,84.01,84.01,140055.0,50.7473,50.7594,50.7413,50.7413,140055.0
2015-11-10 15:35:00,84.01,84.01,83.97,83.97,98625.0,50.7413,50.7413,50.7171,50.7171,98625.0
2015-11-10 15:40:00,83.97,84.01,83.97,84.01,30171.0,50.7171,50.7413,50.7171,50.7413,30171.0
2015-11-10 15:45:00,84.01,84.04,83.99,84.03,51193.0,50.7413,50.7594,50.7292,50.7533,51193.0
2015-11-10 15:50:00,84.03,84.06,84.01,84.06,97527.0,50.7533,50.7715,50.7413,50.7715,97527.0
2015-11-10 15:55:00,84.05,84.07,84.0,84.02,363317.0,50.7654,50.7775,50.7352,50.7473,363317.0
2015-11-11 09:30:00,84.04,84.1,83.96,83.97,62477.0,50.7594,50.7956,50.7111,50.7171,62477.0
2015-11-11 09:35:00,83.98,84.02,83.96,83.98,46418.0,50.7231,50.7473,50.7111,50.7231,46418.0
2015-11-11 09:40:00,83.97,84.0,83.92,83.92,45382.0,50.7171,50.7352,50.6869,50.6869,45382.0
2015-11-11 09:45:00,83.93,83.94,83.88,83.89,36128.0,50.6929,50.699,50.6628,50.6688,36128.0
2015-11-11 09:50:00,83.89,83.94,83.89,83.94,34236.0,50.6688,50.699,50.6688,50.699,34236.0
2015-11-11 09:55:00,83.93,83.93,83.88,83.91,27396.0,50.6929,50.6929,50.6628,50.6809,27396.0
2015-11-11 10:00:00,83.91,83.92,83.84,83.87,37159.0,50.6809,50.6869,50.6386,50.6567,37159.0
2015-11-11 10:05:00,83.87,83.89,83.87,83.88,5614.0,50.6567,50.6688,50.6567,50.6628,5614.0
2015-11-11 10:10:00,83.88,83.88,83.83,83.84,28775.0,50.6628,50.6628,50.6326,50.6386,28775.0
2015-11-11 10:15:00,83.85,83.88,83.83,83.88,267892.0,50.6446,50.6628,50.6326,50.6628,267892.0
2015-11-11 10:20:00,83.88,83.88,83.85,83.87,16343.0,50.6628,50.6628,50.6446,50.6567,16343.0
2015-11-11 10:25:00,83.87,83.87,83.84,83.86,11680.0,50.6567,50.6567,50.6386,50.6507,11680.0
2015-11-11 10:30:00,83.85,83.88,83.85,83.86,6413.0,50.6446,50.6628,50.6446,50.6507,6413.0
2015-11-11 10:35:00,83.86,83.87,83.81,83.83,73556.0,50.6507,50.6567,50.6205,50.6326,73556.0
2015-11-11 10:40:00,83.83,83.84,83.8,83.81,22424.0,50.6326,50.6386,50.6144,50.6205,22424.0
2015-11-11 10:45:00,83.81,83.84,83.8,83.81,24629.0,50.6205,50.6386,50.6144,50.6205,24629.0
2015-11-11 10:50:00,83.82,83.82,83.78,83.82,22000.0,50.6265,50.6265,50.6024,50.6265,22000.0
2015-11-11 10:55:00,83.83,83.85,83.83,83.85,46559.0,50.6326,50.6446,50.6326,50.6446,46559.0
2015-11-11 11:00:00,83.86,83.87,83.83,83.86,17985.0,50.6507,50.6567,50.6326,50.6507,17985.0
2015-11-11 11:05:00,83.86,83.87,83.83,83.86,24357.0,50.6507,50.6567,50.6326,50.6507,24357.0
2015-11-11 11:10:00,83.86,83.86,83.82,83.84,25451.0,50.6507,50.6507,50.6265,50.6386,25451.0
2015-11-11 11:15:00,83.84,83.85,83.82,83.83,85275.0,50.6386,50.6446,50.6265,50.6326,85275.0
2015-11-11 11:20:00,83.83,83.83,83.82,83.83,18328.0,50.6326,50.6326,50.6265,50.6326,18328.0
2015-11-11 11:25:00,83.82,83.83,83.81,83.81,35079.0,50.6265,50.6326,50.6205,50.6205,35079.0
2015-11-11 11:30:00,83.81,83.83,83.81,83.82,44085.0,50.6205,50.6326,50.6205,50.6265,44085.0
2015-11-11 11:35:00,83.82,83.85,83.81,83.84,14385.0,50.6265,50.6446,50.6205,50.6386,14385.0
2015-11-11 11:40:00,83.84,83.85,83.83,83.83,12966.0,50.6386,50.6446,50.6326,50.6326,12966.0
2015-11-11 11:45:00,83.84,83.87,83.83,83.87,18017.0,50.6386,50.6567,50.6326,50.6567,18017.0
2015-11-11 11:50:00,83.86,83.89,83.86,83.89,7868.0,50.6507,50.6688,50.6507,50.6688,7868.0
2015-11-11 11:55:00,83.89,83.91,83.88,83.89,22433.0,50.6688,50.6809,50.6628,50.6688,22433.0
2015-11-11 12:00:00,83.88,83.89,83.87,83.88,7764.0,50.6628,50.6688,50.6567,50.6628,7764.0
2015-11-11 12:05:00,83.89,83.91,83.89,83.9,6928.0,50.6688,50.6809,50.6688,50.6748,6928.0
2015-11-11 12:10:00,83.9,83.91,83.89,83.9,22186.0,50.6748,50.6809,50.6688,50.6748,22186.0
2015-11-11 12:15:00,83.89,83.9,83.88,83.88,31496.0,50.6688,50.6748,50.6628,50.6628,31496.0
2015-11-11 12:20:00,83.89,83.92,83.88,83.9,63116.0,50.6688,50.6869,50.6628,50.6748,63116.0
2015-11-11 12:25:00,83.9,83.92,83.9,83.91,108421.0,50.6748,50.6869,50.6748,50.6809,108421.0
2015-11-11 12:30:00,83.91,83.93,83.9,83.91,9008.0,50.6809,50.6929,50.6748,50.6809,9008.0
2015-11-11 12:35:00,83.91,83.93,83.91,83.92,4989.0,50.6809,50.6929,50.6809,50.6869,4989.0
2015-11-11 12:40:00,83.92,83.95,83.91,83.92,148521.0,50.6869,50.705,50.6809,50.6869,148521.0
2015-11-11 12:45:00,83.92,83.94,83.91,83.93,55404.0,50.6869,50.699,50.6809,50.6929,55404.0
2015-11-11 12:50:00,83.92,83.93,83.9,83.91,21910.0,50.6869,50.6929,50.6748,50.6809,21910.0
2015-11-11 12:55:00,83.9,83.91,83.89,83.89,23427.0,50.6748,50.6809,50.6688,50.6688,23427.0
2015-11-11 13:00:00,83.89,83.9,83.88,83.89,47849.0,50.6688,50.6748,50.6628,50.6688,47849.0
2015-11-11 13:05:00,83.89,83.89,83.85,83.86,80925.0,50.6688,50.6688,50.6446,50.6507,80925.0
2015-11-11 13:10:00,83.86,83.86,83.81,83.82,112177.0,50.6507,50.6507,50.6205,50.6265,112177.0
2015-11-11 13:15:00,83.83,83.83,83.8,83.81,28682.0,50.6326,50.6326,50.6144,50.6205,28682.0
2015-11-11 13:20:00,83.81,83.82,83.8,83.8,22114.0,50.6205,50.6265,50.6144,50.6144,22114.0
2015-11-11 13:25:00,83.8,83.8,83.77,83.77,56002.0,50.6144,50.6144,50.5963,50.5963,56002.0
2015-11-11 13:30:00,83.77,83.78,83.75,83.77,101293.0,50.5963,50.6024,50.5842,50.5963,101293.0
2015-11-11 13:35:00,83.76,83.77,83.75,83.75,28226.0,50.5903,50.5963,50.5842,50.5842,28226.0
2015-11-11 13:40:00,83.76,83.8,83.75,83.8,79838.0,50.5903,50.6144,50.5842,50.6144,79838.0
2015-11-11 13:45:00,83.8,83.82,83.79,83.82,18145.0,50.6144,50.6265,50.6084,50.6265,18145.0
2015-11-11 13:50:00,83.81,83.82,83.8,83.81,46357.0,50.6205,50.6265,50.6144,50.6205,46357.0
2015-11-11 13:55:00,83.81,83.82,83.79,83.8,16457.0,50.6205,50.6265,50.6084,50.6144,16457.0
2015-11-11 14:00:00,83.79,83.8,83.78,83.78,23929.0,50.6084,50.6144,50.6024,50.6024,23929.0
2015-11-11 14:05:00,83.78,83.8,83.77,83.79,39394.0,50.6024,50.6144,50.5963,50.6084,39394.0
2015-11-11 14:10:00,83.79,83.8,83.79,83.79,11640.0,50.6084,50.6144,50.6084,50.6084,11640.0
2015-11-11 14:15:00,83.79,83.8,83.78,83.8,59930.0,50.6084,50.6144,50.6024,50.6144,59930.0
2015-11-11 14:20:00,83.8,83.81,83.8,83.81,14506.0,50.6144,50.6205,50.6144,50.6205,14506.0
2015-11-11 14:25:00,83.8,83.85,83.8,83.84,26950.0,50.6144,50.6446,50.6144,50.6386,26950.0
2015-11-11 14:30:00,83.85,83.85,83.82,83.83,29779.0,50.6446,50.6446,50.6265,50.6326,29779.0
2015-11-11 14:35:00,83.83,83.86,83.83,83.84,41497.0,50.6326,50.6507,50.6326,50.6386,41497.0
2015-11-11 14:40:00,83.84,83.85,83.79,83.81,29039.0,50.6386,50.6446,50.6084,50.6205,29039.0
2015-11-11 14:45:00,83.8,83.81,83.77,83.78,169061.0,50.6144,50.6205,50.5963,50.6024,169061.0
2015-11-11 14:50:00,83.78,83.8,83.77,83.79,24864.0,50.6024,50.6144,50.5963,50.6084,24864.0
2015-11-11 14:55:00,83.79,83.79,83.78,83.79,25960.0,50.6084,50.6084,50.6024,50.6084,25960.0
2015-11-11 15:00:00,83.79,83.79,83.78,83.78,19785.0,50.6084,50.6084,50.6024,50.6024,19785.0
2015-11-11 15:05:00,83.79,83.81,83.77,83.8,58325.0,50.6084,50.6205,50.5963,50.6144,58325.0
2015-11-11 15:10:00,83.79,83.81,83.77,83.8,89016.0,50.6084,50.6205,50.5963,50.6144,89016.0
2015-11-11 15:15:00,83.8,83.81,83.79,83.81,48872.0,50.6144,50.6205,50.6084,50.6205,48872.0
2015-11-11 15:20:00,83.8,83.82,83.79,83.81,93141.0,50.6144,50.6265,50.6084,50.6205,93141.0
2015-11-11 15:25:00,83.82,83.83,83.81,83.83,33731.0,50.6265,50.6326,50.6205,50.6326,33731.0
2015-11-11 15:30:00,83.82,83.84,83.82,83.82,77514.0,50.6265,50.6386,50.6265,50.6265,77514.0
2015-11-11 15:35:00,83.83,83.83,83.81,83.82,70043.0,50.6326,50.6326,50.6205,50.6265,70043.0
2015-11-11 15:40:00,83.82,83.84,83.82,83.83,55144.0,50.6265,50.6386,50.6265,50.6326,55144.0
2015-11-11 15:45:00,83.82,83.83,83.81,83.82,45865.0,50.6265,50.6326,50.6205,50.6265,45865.0
2015-11-11 15:50:00,83.81,83.82,83.8,83.8,97372.0,50.6205,50.6265,50.6144,50.6144,97372.0
2015-11-11 15:55:00,83.81,83.81,83.79,83.8,256927.0,50.6205,50.6205,50.6084,50.6144,256927.0
2015-11-12 09:30:00,83.47,83.63,83.47,83.53,84994.0,50.4151,50.5118,50.4151,50.4514,84994.0
2015-11-12 09:35:00,83.53,83.63,83.5,83.6,98258.0,50.4514,50.5118,50.4332,50.4936,98258.0
2015-11-12 09:40:00,83.59,83.61,83.52,83.53,433320.0,50.4876,50.4997,50.4453,50.4514,433320.0
2015-11-12 09:45:00,83.53,83.6,83.52,83.58,76177.0,50.4514,50.4936,50.4453,50.4816,76177.0
2015-11-12 09:50:00,83.58,83.59,83.57,83.58,120920.0,50.4816,50.4876,50.4755,50.4816,120920.0
2015-11-12 09:55:00,83.58,83.61,83.57,83.61,91593.0,50.4816,50.4997,50.4755,50.4997,91593.0
2015-11-12 10:00:00,83.61,83.61,83.56,83.56,134288.0,50.4997,50.4997,50.4695,50.4695,134288.0
2015-11-12 10:05:00,83.56,83.58,83.55,83.58,33745.0,50.4695,50.4816,50.4634,50.4816,33745.0
2015-11-12 10:10:00,83.58,83.58,83.56,83.57,29326.0,50.4816,50.4816,50.4695,50.4755,29326.0
2015-11-12 10:15:00,83.57,83.63,83.56,83.63,59174.0,50.4755,50.5118,50.4695,50.5118,59174.0
2015-11-12 10:20:00,83.62,83.62,83.6,83.61,74625.0,50.5057,50.5057,50.4936,50.4997,74625.0
2015-11-12 10:25:00,83.62,83.66,83.61,83.63,399769.0,50.5057,50.5299,50.4997,50.5118,399769.0
2015-11-12 10:30:00,83.63,83.68,83.61,83.67,723329.0,50.5118,50.542,50.4997,50.5359,723329.0
2015-11-12 10:35:00,83.67,83.67,83.63,83.67,86091.0,50.5359,50.5359,50.5118,50.5359,86091.0
2015-11-12 10:40:00,83.66,83.67,83.63,83.66,176041.0,50.5299,50.5359,50.5118,50.5299,176041.0
2015-11-12 10:45:00,83.66,83.66,83.64,83.65,59766.0,50.5299,50.5299,50.5178,50.5238,59766.0
2015-11-12 10:50:00,83.65,83.65,83.64,83.65,81039.0,50.5238,50.5238,50.5178,50.5238,81039.0
2015-11-12 10:55:00,83.64,83.66,83.64,83.65,35139.0,50.5178,50.5299,50.5178,50.5238,35139.0
2015-11-12 11:00:00,83.66,83.68,83.65,83.66,84291.0,50.5299,50.542,50.5238,50.5299,84291.0
2015-11-12 11:05:00,83.67,83.68,83.63,83.66,102712.0,50.5359,50.542,50.5118,50.5299,102712.0
2015-11-12 11:10:00,83.66,83.67,83.64,83.64,47083.0,50.5299,50.5359,50.5178,50.5178,47083.0
2015-11-12 11:15:00,83.65,83.67,83.64,83.65,58526.0,50.5238,50.5359,50.5178,50.5238,58526.0
2015-11-12 11:20:00,83.65,83.65,83.6,83.6,352631.0,50.5238,50.5238,50.4936,50.4936,352631.0
2015-11-12 11:25:00,83.61,83.61,83.57,83.57,124627.0,50.4997,50.4997,50.4755,50.4755,124627.0
2015-11-12 11:30:00,83.57,83.57,83.53,83.54,123860.0,50.4755,50.4755,50.4514,50.4574,123860.0
2015-11-12 11:35:00,83.53,83.55,83.52,83.55,65973.0,50.4514,50.4634,50.4453,50.4634,65973.0
2015-11-12 11:40:00,83.55,83.6,83.54,83.59,57288.0,50.4634,50.4936,50.4574,50.4876,57288.0
2015-11-12 11:45:00,83.59,83.6,83.54,83.55,68862.0,50.4876,50.4936,50.4574,50.4634,68862.0
2015-11-12 11:50:00,83.56,83.57,83.54,83.56,19480.0,50.4695,50.4755,50.4574,50.4695,19480.0
2015-11-12 11:55:00,83.55,83.6,83.55,83.59,113781.0,50.4634,50.4936,50.4634,50.4876,113781.0
2015-11-12 12:00:00,83.59,83.6,83.57,83.57,105998.0,50.4876,50.4936,50.4755,50.4755,105998.0
2015-11-12 12:05:00,83.57,83.57,83.52,83.52,86897.0,50.4755,50.4755,50.4453,50.4453,86897.0
2015-11-12 12:10:00,83.53,83.54,83.51,83.52,61627.0,50.4514,50.4574,50.4393,50.4453,61627.0
2015-11-12 12:15:00,83.52,83.52,83.48,83.49,54233.0,50.4453,50.4453,50.4212,50.4272,54233.0
2015-11-12 12:20:00,83.48,83.49,83.48,83.48,20864.0,50.4212,50.4272,50.4212,50.4212,20864.0
2015-11-12 12:25:00,83.48,83.5,83.48,83.5,15265.0,50.4212,50.4332,50.4212,50.4332,15265.0
2015-11-12 12:30:00,83.5,83.51,83.49,83.5,34368.0,50.4332,50.4393,50.4272,50.4332,34368.0
2015-11-12 12:35:00,83.51,83.52,83.5,83.51,31599.0,50.4393,50.4453,50.4332,50.4393,31599.0
2015-11-12 12:40:00,83.51,83.52,83.49,83.5,38563.0,50.4393,50.4453,50.4272,50.4332,38563.0
2015-11-12 12:45:00,83.51,83.54,83.5,83.54,45909.0,50.4393,50.4574,50.4332,50.4574,45909.0
2015-11-12 12:50:00,83.53,83.56,83.53,83.56,18114.0,50.4514,50.4695,50.4514,50.4695,18114.0
2015-11-12 12:55:00,83.55,83.57,83.55,83.57,25652.0,50.4634,50.4755,50.4634,50.4755,25652.0
2015-11-12 13:00:00,83.57,83.57,83.55,83.55,86851.0,50.4755,50.4755,50.4634,50.4634,86851.0
2015-11-12 13:05:00,83.56,83.56,83.51,83.52,80023.0,50.4695,50.4695,50.4393,50.4453,80023.0
2015-11-12 13:10:00,83.52,83.54,83.51,83.52,92535.0,50.4453,50.4574,50.4393,50.4453,92535.0
2015-11-12 13:15:00,83.53,83.55,83.52,83.54,239957.0,50.4514,50.4634,50.4453,50.4574,239957.0
2015-11-12 13:20:00,83.54,83.55,83.5,83.5,90070.0,50.4574,50.4634,50.4332,50.4332,90070.0
2015-11-12 13:25:00,83.5,83.51,83.49,83.49,56729.0,50.4332,50.4393,50.4272,50.4272,56729.0
2015-11-12 13:30:00,83.49,83.5,83.47,83.47,68369.0,50.4272,50.4332,50.4151,50.4151,68369.0
2015-11-12 13:35:00,83.47,83.48,83.45,83.48,118424.0,50.4151,50.4212,50.403,50.4212,118424.0
2015-11-12 13:40:00,83.49,83.49,83.47,83.47,97990.0,50.4272,50.4272,50.4151,50.4151,97990.0
2015-11-12 13:45:00,83.47,83.49,83.45,83.48,84650.0,50.4151,50.4272,50.403,50.4212,84650.0
2015-11-12 13:50:00,83.49,83.5,83.47,83.49,97005.0,50.4272,50.4332,50.4151,50.4272,97005.0
2015-11-12 13:55:00,83.5,83.52,83.49,83.5,82293.0,50.4332,50.4453,50.4272,50.4332,82293.0
2015-11-12 14:00:00,83.5,83.5,83.46,83.47,580918.0,50.4332,50.4332,50.4091,50.4151,580918.0
2015-11-12 14:05:00,83.47,83.48,83.44,83.45,74485.0,50.4151,50.4212,50.397,50.403,74485.0
2015-11-12 14:10:00,83.44,83.45,83.41,83.44,301431.0,50.397,50.403,50.3789,50.397,301431.0
2015-11-12 14:15:00,83.43,83.44,83.39,83.4,55630.0,50.391,50.397,50.3668,50.3728,55630.0
2015-11-12 14:20:00,83.39,83.4,83.36,83.36,126528.0,50.3668,50.3728,50.3487,50.3487,126528.0
2015-11-12 14:25:00,83.36,83.39,83.36,83.38,155194.0,50.3487,50.3668,50.3487,50.3608,155194.0
2015-11-12 14:30:00,83.39,83.4,83.38,83.4,104042.0,50.3668,50.3728,50.3608,50.3728,104042.0
2015-11-12 14:35:00,83.39,83.4,83.38,83.38,94637.0,50.3668,50.3728,50.3608,50.3608,94637.0
2015-11-12 14:40:00,83.38,83.42,83.37,83.42,629844.0,50.3608,50.3849,50.3547,50.3849,629844.0
2015-11-12 14:45:00,83.42,83.43,83.41,83.42,126676.0,50.3849,50.391,50.3789,50.3849,126676.0
2015-11-12 14:50:00,83.42,83.43,83.37,83.37,155495.0,50.3849,50.391,50.3547,50.3547,155495.0
2015-11-12 14:55:00,83.38,83.44,83.37,83.43,67331.0,50.3608,50.397,50.3547,50.391,67331.0
2015-11-12 15:00:00,83.43,83.43,83.39,83.39,42995.0,50.391,50.391,50.3668,50.3668,42995.0
2015-11-12 15:05:00,83.4,83.4,83.38,83.39,46861.0,50.3728,50.3728,50.3608,50.3668,46861.0
2015-11-12 15:10:00,83.39,83.41,83.38,83.4,166326.0,50.3668,50.3789,50.3608,50.3728,166326.0
2015-11-12 15:15:00,83.4,83.41,83.38,83.41,42915.0,50.3728,50.3789,50.3608,50.3789,42915.0
2015-11-12 15:20:00,83.4,83.42,83.4,83.42,26634.0,50.3728,50.3849,50.3728,50.3849,26634.0
2015-11-12 15:25:00,83.41,83.43,83.41,83.43,49528.0,50.3789,50.391,50.3789,50.391,49528.0
2015-11-12 15:30:00,83.43,83.43,83.41,83.41,79960.0,50.391,50.391,50.3789,50.3789,79960.0
2015-11-12 15:35:00,83.41,83.42,83.4,83.42,64791.0,50.3789,50.3849,50.3728,50.3849,64791.0
2015-11-12 15:40:00,83.41,83.42,83.35,83.35,208487.0,50.3789,50.3849,50.3426,50.3426,208487.0
2015-11-12 15:45:00,83.36,83.36,83.34,83.34,90849.0,50.3487,50.3487,50.3366,50.3366,90849.0
2015-11-12 15:50:00,83.34,83.34,83.26,83.27,398400.0,50.3366,50.3366,50.2883,50.2943,398400.0
2015-11-12 15:55:00,83.27,83.28,83.22,83.25,968164.0,50.2943,50.3004,50.2641,50.2822,968164.0
2015-11-13 09:30:00,83.28,83.28,83.11,83.22,88792.0,50.3004,50.3004,50.1977,50.2641,88792.0
2015-11-13 09:35:00,83.22,83.27,83.21,83.25,62666.0,50.2641,50.2943,50.2581,50.2822,62666.0
2015-11-13 09:40:00,83.26,83.26,83.18,83.19,50688.0,50.2883,50.2883,50.24,50.246,50688.0
2015-11-13 09:45:00,83.19,83.19,83.15,83.16,156493.0,50.246,50.246,50.2218,50.2279,156493.0
2015-11-13 09:50:00,83.16,83.17,83.13,83.16,114020.0,50.2279,50.2339,50.2098,50.2279,114020.0
2015-11-13 09:55:00,83.17,83.17,83.15,83.16,49609.0,50.2339,50.2339,50.2218,50.2279,49609.0
2015-11-13 10:00:00,83.16,83.18,83.13,83.15,99166.0,50.2279,50.24,50.2098,50.2218,99166.0
2015-11-13 10:05:00,83.15,83.15,83.08,83.08,138403.0,50.2218,50.2218,50.1796,50.1796,138403.0
2015-11-13 10:10:00,83.09,83.09,83.02,83.03,131808.0,50.1856,50.1856,50.1433,50.1494,131808.0
2015-11-13 10:15:00,83.03,83.04,83.0,83.0,160931.0,50.1494,50.1554,50.1312,50.1312,160931.0
2015-11-13 10:20:00,83.0,83.05,83.0,83.05,212173.0,50.1312,50.1614,50.1312,50.1614,212173.0
2015-11-13 10:25:00,83.05,83.09,83.02,83.07,68443.0,50.1614,50.1856,50.1433,50.1735,68443.0
2015-11-13 10:30:00,83.07,83.11,83.05,83.06,103856.0,50.1735,50.1977,50.1614,50.1675,103856.0
2015-11-13 10:35:00,83.06,83.12,83.05,83.12,94790.0,50.1675,50.2037,50.1614,50.2037,94790.0
2015-11-13 10:40:00,83.12,83.22,83.11,83.21,127810.0,50.2037,50.2641,50.1977,50.2581,127810.0
2015-11-13 10:45:00,83.19,83.2,83.16,83.2,35173.0,50.246,50.252,50.2279,50.252,35173.0
2015-11-13 10:50:00,83.2,83.2,83.17,83.18,36883.0,50.252,50.252,50.2339,50.24,36883.0
2015-11-13 10:55:00,83.18,83.25,83.18,83.19,52787.0,50.24,50.2822,50.24,50.246,52787.0
2015-11-13 11:00:00,83.19,83.19,83.16,83.19,30229.0,50.246,50.246,50.2279,50.246,30229.0
2015-11-13 11:05:00,83.19,83.21,83.18,83.19,104476.0,50.246,50.2581,50.24,50.246,104476.0
2015-11-13 11:10:00,83.19,83.2,83.16,83.17,58795.0,50.246,50.252,50.2279,50.2339,58795.0
2015-11-13 11:15:00,83.16,83.17,83.11,83.15,124350.0,50.2279,50.2339,50.1977,50.2218,124350.0
2015-11-13 11:20:00,83.16,83.26,83.14,83.23,85525.0,50.2279,50.2883,50.2158,50.2702,85525.0
2015-11-13 11:25:00,83.23,83.26,83.2,83.21,156181.0,50.2702,50.2883,50.252,50.2581,156181.0
2015-11-13 11:30:00,83.22,83.24,83.19,83.24,13739.0,50.2641,50.2762,50.246,50.2762,13739.0
2015-11-13 11:35:00,83.24,83.26,83.2,83.22,100062.0,50.2762,50.2883,50.252,50.2641,100062.0
2015-11-13 11:40:00,83.23,83.24,83.22,83.24,190944.0,50.2702,50.2762,50.2641,50.2762,190944.0
2015-11-13 11:45:00,83.23,83.24,83.23,83.24,14742.0,50.2702,50.2762,50.2702,50.2762,14742.0
2015-11-13 11:50:00,83.25,83.3,83.23,83.29,114921.0,50.2822,50.3124,50.2702,50.3064,114921.0
2015-11-13 11:55:00,83.3,83.36,83.28,83.35,233308.0,50.3124,50.3487,50.3004,50.3426,233308.0
2015-11-13 12:00:00,83.35,83.35,83.3,83.33,35536.0,50.3426,50.3426,50.3124,50.3306,35536.0
2015-11-13 12:05:00,83.33,83.33,83.3,83.31,20506.0,50.3306,50.3306,50.3124,50.3185,20506.0
2015-11-13 12:10:00,83.31,83.32,83.29,83.31,146414.0,50.3185,50.3245,50.3064,50.3185,146414.0
2015-11-13 12:15:00,83.3,83.35,83.28,83.33,54740.0,50.3124,50.3426,50.3004,50.3306,54740.0
2015-11-13 12:20:00,83.33,83.36,83.28,83.28,55780.0,50.3306,50.3487,50.3004,50.3004,55780.0
2015-11-13 12:25:00,83.28,83.3,83.23,83.28,65590.0,50.3004,50.3124,50.2702,50.3004,65590.0
2015-11-13 12:30:00,83.27,83.3,83.27,83.28,23019.0,50.2943,50.3124,50.2943,50.3004,23019.0
2015-11-13 12:35:00,83.28,83.28,83.21,83.23,47523.0,50.3004,50.3004,50.2581,50.2702,47523.0
2015-11-13 12:40:00,83.24,83.25,83.21,83.25,25508.0,50.2762,50.2822,50.2581,50.2822,25508.0
2015-11-13 12:45:00,83.25,83.26,83.21,83.21,6896.0,50.2822,50.2883,50.2581,50.2581,6896.0
2015-11-13 12:50:00,83.21,83.27,83.21,83.24,30155.0,50.2581,50.2943,50.2581,50.2762,30155.0
2015-11-13 12:55:00,83.23,83.23,83.2,83.23,77305.0,50.2702,50.2702,50.252,50.2702,77305.0
2015-11-13 13:00:00,83.23,83.24,83.2,83.2,31831.0,50.2702,50.2762,50.252,50.252,31831.0
2015-11-13 13:05:00,83.2,83.21,83.14,83.15,31864.0,50.252,50.2581,50.2158,50.2218,31864.0
2015-11-13 13:10:00,83.15,83.18,83.15,83.15,20793.0,50.2218,50.24,50.2218,50.2218,20793.0
2015-11-13 13:15:00,83.16,83.22,83.15,83.18,18395.0,50.2279,50.2641,50.2218,50.24,18395.0
2015-11-13 13:20:00,83.18,83.2,83.16,83.18,12512.0,50.24,50.252,50.2279,50.24,12512.0
2015-11-13 13:25:00,83.18,83.19,83.17,83.18,21329.0,50.24,50.246,50.2339,50.24,21329.0
2015-11-13 13:30:00,83.17,83.21,83.17,83.18,46777.0,50.2339,50.2581,50.2339,50.24,46777.0
2015-11-13 13:35:00,83.18,83.18,83.09,83.12,69745.0,50.24,50.24,50.1856,50.2037,69745.0
2015-11-13 13:40:00,83.12,83.13,83.11,83.12,40106.0,50.2037,50.2098,50.1977,50.2037,40106.0
2015-11-13 13:45:00,83.13,83.16,83.12,83.14,68821.0,50.2098,50.2279,50.2037,50.2158,68821.0
2015-11-13 13:50:00,83.14,83.17,83.14,83.15,43182.0,50.2158,50.2339,50.2158,50.2218,43182.0
2015-11-13 13:55:00,83.15,83.17,83.13,83.15,56078.0,50.2218,50.2339,50.2098,50.2218,56078.0
2015-11-13 14:00:00,83.14,83.16,83.12,83.16,27327.0,50.2158,50.2279,50.2037,50.2279,27327.0
2015-11-13 14:05:00,83.15,83.15,83.1,83.11,33261.0,50.2218,50.2218,50.1916,50.1977,33261.0
2015-11-13 14:10:00,83.1,83.15,83.09,83.14,62449.0,50.1916,50.2218,50.1856,50.2158,62449.0
2015-11-13 14:15:00,83.14,83.16,83.11,83.14,54214.0,50.2158,50.2279,50.1977,50.2158,54214.0
2015-11-13 14:20:00,83.14,83.18,83.11,83.14,37821.0,50.2158,50.24,50.1977,50.2158,37821.0
2015-11-13 14:25:00,83.14,83.16,83.09,83.16,33253.0,50.2158,50.2279,50.1856,50.2279,33253.0
2015-11-13 14:30:00,83.16,83.16,83.11,83.15,26731.0,50.2279,50.2279,50.1977,50.2218,26731.0
2015-11-13 14:35:00,83.15,83.15,83.1,83.12,35904.0,50.2218,50.2218,50.1916,50.2037,35904.0
2015-11-13 14:40:00,83.12,83.12,83.09,83.11,50049.0,50.2037,50.2037,50.1856,50.1977,50049.0
2015-11-13 14:45:00,83.11,83.12,83.04,83.09,79570.0,50.1977,50.2037,50.1554,50.1856,79570.0
2015-11-13 14:50:00,83.08,83.09,83.04,83.05,63468.0,50.1796,50.1856,50.1554,50.1614,63468.0
2015-11-13 14:55:00,83.04,83.09,83.04,83.07,98690.0,50.1554,50.1856,50.1554,50.1735,98690.0
2015-11-13 15:00:00,83.06,83.1,83.06,83.06,63496.0,50.1675,50.1916,50.1675,50.1675,63496.0
2015-11-13 15:05:00,83.06,83.11,83.05,83.1,67746.0,50.1675,50.1977,50.1614,50.1916,67746.0
2015-11-13 15:10:00,83.1,83.1,83.08,83.09,62596.0,50.1916,50.1916,50.1796,50.1856,62596.0
2015-11-13 15:15:00,83.09,83.09,83.04,83.05,74376.0,50.1856,50.1856,50.1554,50.1614,74376.0
2015-11-13 15:20:00,83.04,83.05,83.01,83.04,73863.0,50.1554,50.1614,50.1373,50.1554,73863.0
2015-11-13 15:25:00,83.04,83.04,83.0,83.0,141259.0,50.1554,50.1554,50.1312,50.1312,141259.0
2015-11-13 15:30:00,83.0,83.04,83.0,83.02,191560.0,50.1312,50.1554,50.1312,50.1433,191560.0
2015-11-13 15:35:00,83.02,83.09,83.01,83.09,65369.0,50.1433,50.1856,50.1373,50.1856,65369.0
2015-11-13 15:40:00,83.09,83.11,83.02,83.07,110257.0,50.1856,50.1977,50.1433,50.1735,110257.0
2015-11-13 15:45:00,83.07,83.09,83.07,83.09,104307.0,50.1735,50.1856,50.1735,50.1856,104307.0
2015-11-13 15:50:00,83.09,83.1,83.07,83.08,51660.0,50.1856,50.1916,50.1735,50.1796,51660.0
2015-11-13 15:55:00,83.07,83.1,82.99,83.01,874628.0,50.1735,50.1916,50.1252,50.1373,874628.0
2015-11-16 09:30:00,82.91,83.0,82.9,82.98,78651.0,50.0769,50.1312,50.0708,50.1192,78651.0
2015-11-16 09:35:00,82.98,83.09,82.98,83.08,82392.0,50.1192,50.1856,50.1192,50.1796,82392.0
2015-11-16 09:40:00,83.08,83.14,83.07,83.09,82602.0,50.1796,50.2158,50.1735,50.1856,82602.0
2015-11-16 09:45:00,83.08,83.11,83.06,83.06,119792.0,50.1796,50.1977,50.1675,50.1675,119792.0
2015-11-16 09:50:00,83.06,83.09,83.01,83.04,50970.0,50.1675,50.1856,50.1373,50.1554,50970.0
2015-11-16 09:55:00,83.04,83.05,82.99,83.0,96382.0,50.1554,50.1614,50.1252,50.1312,96382.0
2015-11-16 10:00:00,83.01,83.01,82.96,82.98,28970.0,50.1373,50.1373,50.1071,50.1192,28970.0
2015-11-16 10:05:00,82.99,83.02,82.96,82.97,49563.0,50.1252,50.1433,50.1071,50.1131,49563.0
2015-11-16 10:10:00,82.97,83.0,82.95,83.0,23342.0,50.1131,50.1312,50.101,50.1312,23342.0
2015-11-16 10:15:00,83.0,83.01,82.97,83.0,11531.0,50.1312,50.1373,50.1131,50.1312,11531.0
2015-11-16 10:20:00,82.99,83.04,82.98,83.04,70006.0,50.1252,50.1554,50.1192,50.1554,70006.0
2015-11-16 10:25:00,83.04,83.04,82.97,82.98,29152.0,50.1554,50.1554,50.1131,50.1192,29152.0
2015-11-16 10:30:00,82.98,82.99,82.96,82.99,14198.0,50.1192,50.1252,50.1071,50.1252,14198.0
2015-11-16 10:35:00,82.98,82.98,82.95,82.97,19163.0,50.1192,50.1192,50.101,50.1131,19163.0
2015-11-16 10:40:00,82.98,82.98,82.93,82.95,92145.0,50.1192,50.1192,50.089,50.101,92145.0
2015-11-16 10:45:00,82.95,82.96,82.93,82.94,81208.0,50.101,50.1071,50.089,50.095,81208.0
2015-11-16 10:50:00,82.93,82.94,82.88,82.88,97230.0,50.089,50.095,50.0588,50.0588,97230.0
2015-11-16 10:55:00,82.88,82.88,82.82,82.84,587071.0,50.0588,50.0588,50.0225,50.0346,587071.0
2015-11-16 11:00:00,82.84,82.88,82.84,82.84,90456.0,50.0346,50.0588,50.0346,50.0346,90456.0
2015-11-16 11:05:00,82.84,82.87,82.84,82.86,71976.0,50.0346,50.0527,50.0346,50.0467,71976.0
2015-11-16 11:10:00,82.87,82.92,82.86,82.87,63597.0,50.0527,50.0829,50.0467,50.0527,63597.0
2015-11-16 11:15:00,82.87,82.89,82.86,82.87,32092.0,50.0527,50.0648,50.0467,50.0527,32092.0
2015-11-16 11:20:00,82.86,82.89,82.86,82.88,69225.0,50.0467,50.0648,50.0467,50.0588,69225.0
2015-11-16 11:25:00,82.88,82.88,82.81,82.81,69847.0,50.0588,50.0588,50.0165,50.0165,69847.0
2015-11-16 11:30:00,82.81,82.87,82.81,82.84,80775.0,50.0165,50.0527,50.0165,50.0346,80775.0
2015-11-16 11:35:00,82.84,82.85,82.83,82.85,17970.0,50.0346,50.0406,50.0286,50.0406,17970.0
2015-11-16 11:40:00,82.85,82.87,82.84,82.87,65488.0,50.0406,50.0527,50.0346,50.0527,65488.0
2015-11-16 11:45:00,82.87,82.9,82.86,82.9,46204.0,50.0527,50.0708,50.0467,50.0708,46204.0
2015-11-16 11:50:00,82.9,82.91,82.89,82.91,91232.0,50.0708,50.0769,50.0648,50.0769,91232.0
2015-11-16 11:55:00,82.91,82.91,82.89,82.9,38784.0,50.0769,50.0769,50.0648,50.0708,38784.0
2015-11-16 12:00:00,82.9,82.9,82.89,82.9,11884.0,50.0708,50.0708,50.0648,50.0708,11884.0
2015-11-16 12:05:00,82.9,82.91,82.89,82.9,32703.0,50.0708,50.0769,50.0648,50.0708,32703.0
2015-11-16 12:10:00,82.91,82.92,82.88,82.89,45737.0,50.0769,50.0829,50.0588,50.0648,45737.0
2015-11-16 12:15:00,82.88,82.89,82.88,82.89,43098.0,50.0588,50.0648,50.0588,50.0648,43098.0
2015-11-16 12:20:00,82.89,82.92,82.89,82.91,97383.0,50.0648,50.0829,50.0648,50.0769,97383.0
2015-11-16 12:25:00,82.92,82.92,82.88,82.92,536294.0,50.0829,50.0829,50.0588,50.0829,536294.0
2015-11-16 12:30:00,82.91,82.97,82.91,82.97,243569.0,50.0769,50.1131,50.0769,50.1131,243569.0
2015-11-16 12:35:00,82.97,82.97,82.93,82.94,54663.0,50.1131,50.1131,50.089,50.095,54663.0
2015-11-16 12:40:00,82.94,82.94,82.92,82.94,114884.0,50.095,50.095,50.0829,50.095,114884.0
2015-11-16 12:45:00,82.94,82.95,82.93,82.94,8809.0,50.095,50.101,50.089,50.095,8809.0
2015-11-16 12:50:00,82.93,82.95,82.91,82.91,61010.0,50.089,50.101,50.0769,50.0769,61010.0
2015-11-16 12:55:00,82.9,82.94,82.9,82.94,34591.0,50.0708,50.095,50.0708,50.095,34591.0
2015-11-16 13:00:00,82.94,82.95,82.93,82.95,10080.0,50.095,50.101,50.089,50.101,10080.0
2015-11-16 13:05:00,82.95,82.98,82.94,82.97,21245.0,50.101,50.1192,50.095,50.1131,21245.0
2015-11-16 13:10:00,82.98,83.04,82.98,83.0,100626.0,50.1192,50.1554,50.1192,50.1312,100626.0
2015-11-16 13:15:00,83.01,83.09,83.01,83.07,154888.0,50.1373,50.1856,50.1373,50.1735,154888.0
2015-11-16 13:20:00,83.06,83.08,83.05,83.08,106169.0,50.1675,50.1796,50.1614,50.1796,106169.0
2015-11-16 13:25:00,83.08,83.08,83.05,83.06,24198.0,50.1796,50.1796,50.1614,50.1675,24198.0
2015-11-16 13:30:00,83.05,83.08,83.05,83.06,64888.0,50.1614,50.1796,50.1614,50.1675,64888.0
2015-11-16 13:35:00,83.05,83.06,83.04,83.04,23155.0,50.1614,50.1675,50.1554,50.1554,23155.0
2015-11-16 13:40:00,83.04,83.07,83.02,83.04,37716.0,50.1554,50.1735,50.1433,50.1554,37716.0
2015-11-16 13:45:00,83.04,83.05,83.02,83.04,42820.0,50.1554,50.1614,50.1433,50.1554,42820.0
2015-11-16 13:50:00,83.03,83.07,83.02,83.07,97862.0,50.1494,50.1735,50.1433,50.1735,97862.0
2015-11-16 13:55:00,83.06,83.06,83.04,83.06,57104.0,50.1675,50.1675,50.1554,50.1675,57104.0
2015-11-16 14:00:00,83.06,83.13,83.05,83.11,103539.0,50.1675,50.2098,50.1614,50.1977,103539.0
2015-11-16 14:05:00,83.1,83.1,83.06,83.08,16972.0,50.1916,50.1916,50.1675,50.1796,16972.0
2015-11-16 14:10:00,83.07,83.09,83.06,83.09,21332.0,50.1735,50.1856,50.1675,50.1856,21332.0
2015-11-16 14:15:00,83.09,83.12,83.08,83.1,25624.0,50.1856,50.2037,50.1796,50.1916,25624.0
2015-11-16 14:20:00,83.11,83.12,83.1,83.1,51447.0,50.1977,50.2037,50.1916,50.1916,51447.0
2015-11-16 14:25:00,83.1,83.11,83.09,83.1,39057.0,50.1916,50.1977,50.1856,50.1916,39057.0
2015-11-16 14:30:00,83.1,83.18,83.1,83.16,82575.0,50.1916,50.24,50.1916,50.2279,82575.0
2015-11-16 14:35:00,83.16,83.17,83.15,83.17,132479.0,50.2279,50.2339,50.2218,50.2339,132479.0
2015-11-16 14:40:00,83.16,83.2,83.15,83.2,87234.0,50.2279,50.252,50.2218,50.252,87234.0
2015-11-16 14:45:00,83.2,83.2,83.16,83.17,130450.0,50.252,50.252,50.2279,50.2339,130450.0
2015-11-16 14:50:00,83.17,83.19,83.15,83.16,184180.0,50.2339,50.246,50.2218,50.2279,184180.0
2015-11-16 14:55:00,83.16,83.17,83.15,83.17,52594.0,50.2279,50.2339,50.2218,50.2339,52594.0
2015-11-16 15:00:00,83.17,83.29,83.17,83.27,181324.0,50.2339,50.3064,50.2339,50.2943,181324.0
2015-11-16 15:05:00,83.27,83.28,83.27,83.27,173412.0,50.2943,50.3004,50.2943,50.2943,173412.0
2015-11-16 15:10:00,83.27,83.34,83.27,83.32,173412.0,50.2943,50.3366,50.2943,50.3245,173412.0
2015-11-16 15:15:00,83.33,83.33,83.31,83.31,69021.0,50.3306,50.3306,50.3185,50.3185,69021.0
2015-11-16 15:20:00,83.31,83.36,83.31,83.33,92094.0,50.3185,50.3487,50.3185,50.3306,92094.0
2015-11-16 15:25:00,83.33,83.36,83.33,83.33,47342.0,50.3306,50.3487,50.3306,50.3306,47342.0
2015-11-16 15:30:00,83.33,83.37,83.32,83.36,147840.0,50.3306,50.3547,50.3245,50.3487,147840.0
2015-11-16 15:35:00,83.36,83.38,83.33,83.35,193749.0,50.3487,50.3608,50.3306,50.3426,193749.0
2015-11-16 15:40:00,83.35,83.36,83.3,83.33,137558.0,50.3426,50.3487,50.3124,50.3306,137558.0
2015-11-16 15:45:00,83.34,83.35,83.32,83.34,137046.0,50.3366,50.3426,50.3245,50.3366,137046.0
2015-11-16 15:50:00,83.33,83.38,83.33,83.36,268655.0,50.3306,50.3608,50.3306,50.3487,268655.0
2015-11-16 15:55:00,83.36,83.44,83.35,83.39,799257.0,50.3487,50.397,50.3426,50.3668,799257.0
2015-11-17 09:30:00,83.6,83.71,83.51,83.51,201377.0,50.4936,50.5601,50.4393,50.4393,201377.0
2015-11-17 09:35:00,83.52,83.54,83.47,83.49,92938.0,50.4453,50.4574,50.4151,50.4272,92938.0
2015-11-17 09:40:00,83.49,83.52,83.46,83.46,148032.0,50.4272,50.4453,50.4091,50.4091,148032.0
2015-11-17 09:45:00,83.45,83.51,83.44,83.49,1074863.0,50.403,50.4393,50.397,50.4272,1074863.0
2015-11-17 09:50:00,83.5,83.53,83.47,83.52,131777.0,50.4332,50.4514,50.4151,50.4453,131777.0
2015-11-17 09:55:00,83.52,83.62,83.52,83.62,256356.0,50.4453,50.5057,50.4453,50.5057,256356.0
2015-11-17 10:00:00,83.62,83.65,83.55,83.56,380805.0,50.5057,50.5238,50.4634,50.4695,380805.0
2015-11-17 10:05:00,83.56,83.59,83.52,83.56,389506.0,50.4695,50.4876,50.4453,50.4695,389506.0
2015-11-17 10:10:00,83.56,83.59,83.55,83.57,149040.0,50.4695,50.4876,50.4634,50.4755,149040.0
2015-11-17 10:15:00,83.57,83.58,83.54,83.57,65935.0,50.4755,50.4816,50.4574,50.4755,65935.0
2015-11-17 10:20:00,83.57,83.63,83.56,83.62,98291.0,50.4755,50.5118,50.4695,50.5057,98291.0
2015-11-17 10:25:00,83.63,83.65,83.58,83.64,90010.0,50.5118,50.5238,50.4816,50.5178,90010.0
2015-11-17 10:30:00,83.63,83.69,83.63,83.68,186296.0,50.5118,50.548,50.5118,50.542,186296.0
2015-11-17 10:35:00,83.68,83.74,83.68,83.7,298954.0,50.542,50.5782,50.542,50.554,298954.0
2015-11-17 10:40:00,83.7,83.72,83.67,83.71,43680.0,50.554,50.5661,50.5359,50.5601,43680.0
2015-11-17 10:45:00,83.71,83.72,83.7,83.71,95401.0,50.5601,50.5661,50.554,50.5601,95401.0
2015-11-17 10:50:00,83.71,83.71,83.66,83.66,55520.0,50.5601,50.5601,50.5299,50.5299,55520.0
2015-11-17 10:55:00,83.67,83.71,83.66,83.7,70232.0,50.5359,50.5601,50.5299,50.554,70232.0
2015-11-17 11:00:00,83.71,83.72,83.68,83.71,81001.0,50.5601,50.5661,50.542,50.5601,81001.0
2015-11-17 11:05:00,83.7,83.71,83.68,83.68,53014.0,50.554,50.5601,50.542,50.542,53014.0
2015-11-17 11:10:00,83.67,83.71,83.67,83.7,45610.0,50.5359,50.5601,50.5359,50.554,45610.0
2015-11-17 11:15:00,83.7,83.72,83.69,83.71,43691.0,50.554,50.5661,50.548,50.5601,43691.0
2015-11-17 11:20:00,83.71,83.72,83.71,83.72,51346.0,50.5601,50.5661,50.5601,50.5661,51346.0
2015-11-17 11:25:00,83.72,83.72,83.68,83.7,52690.0,50.5661,50.5661,50.542,50.554,52690.0
2015-11-17 11:30:00,83.7,83.72,83.67,83.67,82445.0,50.554,50.5661,50.5359,50.5359,82445.0
2015-11-17 11:35:00,83.68,83.69,83.65,83.66,52893.0,50.542,50.548,50.5238,50.5299,52893.0
2015-11-17 11:40:00,83.65,83.66,83.62,83.63,48233.0,50.5238,50.5299,50.5057,50.5118,48233.0
2015-11-17 11:45:00,83.62,83.66,83.62,83.66,205100.0,50.5057,50.5299,50.5057,50.5299,205100.0
2015-11-17 11:50:00,83.66,83.68,83.65,83.66,46592.0,50.5299,50.542,50.5238,50.5299,46592.0
2015-11-17 11:55:00,83.66,83.68,83.65,83.67,100610.0,50.5299,50.542,50.5238,50.5359,100610.0
2015-11-17 12:00:00,83.67,83.7,83.66,83.68,126280.0,50.5359,50.554,50.5299,50.542,126280.0
2015-11-17 12:05:00,83.68,83.69,83.65,83.66,38320.0,50.542,50.548,50.5238,50.5299,38320.0
2015-11-17 12:10:00,83.65,83.69,83.65,83.69,37013.0,50.5238,50.548,50.5238,50.548,37013.0
2015-11-17 12:15:00,83.68,83.69,83.68,83.69,10607.0,50.542,50.548,50.542,50.548,10607.0
2015-11-17 12:20:00,83.69,83.69,83.65,83.65,23414.0,50.548,50.548,50.5238,50.5238,23414.0
2015-11-17 12:25:00,83.66,83.67,83.64,83.64,36510.0,50.5299,50.5359,50.5178,50.5178,36510.0
2015-11-17 12:30:00,83.65,83.65,83.6,83.6,44365.0,50.5238,50.5238,50.4936,50.4936,44365.0
2015-11-17 12:35:00,83.6,83.61,83.55,83.55,66882.0,50.4936,50.4997,50.4634,50.4634,66882.0
2015-11-17 12:40:00,83.55,83.56,83.51,83.55,80723.0,50.4634,50.4695,50.4393,50.4634,80723.0
2015-11-17 12:45:00,83.54,83.55,83.51,83.51,48125.0,50.4574,50.4634,50.4393,50.4393,48125.0
2015-11-17 12:50:00,83.51,83.54,83.5,83.5,44430.0,50.4393,50.4574,50.4332,50.4332,44430.0
2015-11-17 12:55:00,83.51,83.59,83.51,83.59,128374.0,50.4393,50.4876,50.4393,50.4876,128374.0
2015-11-17 13:00:00,83.59,83.62,83.58,83.62,53895.0,50.4876,50.5057,50.4816,50.5057,53895.0
2015-11-17 13:05:00,83.62,83.63,83.59,83.6,21183.0,50.5057,50.5118,50.4876,50.4936,21183.0
2015-11-17 13:10:00,83.6,83.63,83.59,83.63,45718.0,50.4936,50.5118,50.4876,50.5118,45718.0
2015-11-17 13:15:00,83.63,83.63,83.54,83.54,38359.0,50.5118,50.5118,50.4574,50.4574,38359.0
2015-11-17 13:20:00,83.55,83.56,83.54,83.54,14592.0,50.4634,50.4695,50.4574,50.4574,14592.0
2015-11-17 13:25:00,83.54,83.55,83.46,83.47,52732.0,50.4574,50.4634,50.4091,50.4151,52732.0
2015-11-17 13:30:00,83.47,83.56,83.47,83.56,121721.0,50.4151,50.4695,50.4151,50.4695,121721.0
2015-11-17 13:35:00,83.56,83.56,83.5,83.5,51011.0,50.4695,50.4695,50.4332,50.4332,51011.0
2015-11-17 13:40:00,83.51,83.57,83.5,83.56,56081.0,50.4393,50.4755,50.4332,50.4695,56081.0
2015-11-17 13:45:00,83.56,83.59,83.56,83.58,35677.0,50.4695,50.4876,50.4695,50.4816,35677.0
2015-11-17 13:50:00,83.58,83.59,83.56,83.58,27880.0,50.4816,50.4876,50.4695,50.4816,27880.0
2015-11-17 13:55:00,83.59,83.63,83.59,83.63,40651.0,50.4876,50.5118,50.4876,50.5118,40651.0
2015-11-17 14:00:00,83.62,83.63,83.6,83.61,23392.0,50.5057,50.5118,50.4936,50.4997,23392.0
2015-11-17 14:05:00,83.6,83.66,83.6,83.65,126960.0,50.4936,50.5299,50.4936,50.5238,126960.0
2015-11-17 14:10:00,83.66,83.67,83.65,83.67,106249.0,50.5299,50.5359,50.5238,50.5359,106249.0
2015-11-17 14:15:00,83.66,83.67,83.63,83.64,132624.0,50.5299,50.5359,50.5118,50.5178,132624.0
2015-11-17 14:20:00,83.64,83.64,83.61,83.61,70353.0,50.5178,50.5178,50.4997,50.4997,70353.0
2015-11-17 14:25:00,83.62,83.63,83.55,83.55,74944.0,50.5057,50.5118,50.4634,50.4634,74944.0
2015-11-17 14:30:00,83.55,83.56,83.52,83.52,51914.0,50.4634,50.4695,50.4453,50.4453,51914.0
2015-11-17 14:35:00,83.53,83.55,83.5,83.51,70263.0,50.4514,50.4634,50.4332,50.4393,70263.0
2015-11-17 14:40:00,83.51,83.53,83.47,83.48,34831.0,50.4393,50.4514,50.4151,50.4212,34831.0
2015-11-17 14:45:00,83.47,83.49,83.44,83.48,56521.0,50.4151,50.4272,50.397,50.4212,56521.0
2015-11-17 14:50:00,83.49,83.51,83.46,83.48,28110.0,50.4272,50.4393,50.4091,50.4212,28110.0
2015-11-17 14:55:00,83.48,83.54,83.48,83.53,59790.0,50.4212,50.4574,50.4212,50.4514,59790.0
2015-11-17 15:00:00,83.54,83.54,83.45,83.46,116022.0,50.4574,50.4574,50.403,50.4091,116022.0
2015-11-17 15:05:00,83.45,83.48,83.44,83.44,121502.0,50.403,50.4212,50.397,50.397,121502.0
2015-11-17 15:10:00,83.44,83.45,83.37,83.41,139259.0,50.397,50.403,50.3547,50.3789,139259.0
2015-11-17 15:15:00,83.41,83.42,83.38,83.4,47204.0,50.3789,50.3849,50.3608,50.3728,47204.0
2015-11-17 15:20:00,83.41,83.43,83.38,83.42,239044.0,50.3789,50.391,50.3608,50.3849,239044.0
2015-11-17 15:25:00,83.42,83.46,83.41,83.46,105352.0,50.3849,50.4091,50.3789,50.4091,105352.0
2015-11-17 15:30:00,83.46,83.47,83.42,83.44,97213.0,50.4091,50.4151,50.3849,50.397,97213.0
2015-11-17 15:35:00,83.44,83.45,83.39,83.41,91318.0,50.397,50.403,50.3668,50.3789,91318.0
2015-11-17 15:40:00,83.4,83.44,83.4,83.42,217054.0,50.3728,50.397,50.3728,50.3849,217054.0
2015-11-17 15:45:00,83.42,83.43,83.37,83.41,79185.0,50.3849,50.391,50.3547,50.3789,79185.0
2015-11-17 15:50:00,83.42,83.46,83.41,83.46,93019.0,50.3849,50.4091,50.3789,50.4091,93019.0
2015-11-17 15:55:00,83.46,83.49,83.44,83.44,297609.0,50.4091,50.4272,50.397,50.397,297609.0
2015-11-18 09:30:00,83.4,83.57,83.4,83.48,97755.0,50.3728,50.4755,50.3728,50.4212,97755.0
2015-11-18 09:35:00,83.48,83.51,83.43,83.44,159270.0,50.4212,50.4393,50.391,50.397,159270.0
2015-11-18 09:40:00,83.44,83.5,83.41,83.48,579714.0,50.397,50.4332,50.3789,50.4212,579714.0
2015-11-18 09:45:00,83.48,83.51,83.47,83.49,183958.0,50.4212,50.4393,50.4151,50.4272,183958.0
2015-11-18 09:50:00,83.49,83.53,83.49,83.52,24403.0,50.4272,50.4514,50.4272,50.4453,24403.0
2015-11-18 09:55:00,83.53,83.55,83.49,83.49,126888.0,50.4514,50.4634,50.4272,50.4272,126888.0
2015-11-18 10:00:00,83.49,83.53,83.48,83.53,26642.0,50.4272,50.4514,50.4212,50.4514,26642.0
2015-11-18 10:05:00,83.53,83.57,83.53,83.56,22106.0,50.4514,50.4755,50.4514,50.4695,22106.0
2015-11-18 10:10:00,83.55,83.55,83.48,83.52,438610.0,50.4634,50.4634,50.4212,50.4453,438610.0
2015-11-18 10:15:00,83.52,83.52,83.49,83.51,88590.0,50.4453,50.4453,50.4272,50.4393,88590.0
2015-11-18 10:20:00,83.51,83.54,83.5,83.53,76323.0,50.4393,50.4574,50.4332,50.4514,76323.0
2015-11-18 10:25:00,83.53,83.54,83.48,83.51,65151.0,50.4514,50.4574,50.4212,50.4393,65151.0
2015-11-18 10:30:00,83.51,83.53,83.49,83.49,142073.0,50.4393,50.4514,50.4272,50.4272,142073.0
2015-11-18 10:35:00,83.48,83.5,83.47,83.48,59267.0,50.4212,50.4332,50.4151,50.4212,59267.0
2015-11-18 10:40:00,83.49,83.5,83.48,83.49,96806.0,50.4272,50.4332,50.4212,50.4272,96806.0
2015-11-18 10:45:00,83.49,83.51,83.47,83.48,61817.0,50.4272,50.4393,50.4151,50.4212,61817.0
2015-11-18 10:50:00,83.49,83.52,83.48,83.5,13240.0,50.4272,50.4453,50.4212,50.4332,13240.0
2015-11-18 10:55:00,83.49,83.5,83.47,83.5,24841.0,50.4272,50.4332,50.4151,50.4332,24841.0
2015-11-18 11:00:00,83.5,83.51,83.47,83.49,53481.0,50.4332,50.4393,50.4151,50.4272,53481.0
2015-11-18 11:05:00,83.49,83.5,83.47,83.5,31110.0,50.4272,50.4332,50.4151,50.4332,31110.0
2015-11-18 11:10:00,83.5,83.53,83.47,83.51,22557.0,50.4332,50.4514,50.4151,50.4393,22557.0
2015-11-18 11:15:00,83.51,83.57,83.51,83.53,40953.0,50.4393,50.4755,50.4393,50.4514,40953.0
2015-11-18 11:20:00,83.52,83.55,83.52,83.54,6183.0,50.4453,50.4634,50.4453,50.4574,6183.0
2015-11-18 11:25:00,83.54,83.55,83.51,83.54,20035.0,50.4574,50.4634,50.4393,50.4574,20035.0
2015-11-18 11:30:00,83.54,83.56,83.51,83.52,43530.0,50.4574,50.4695,50.4393,50.4453,43530.0
2015-11-18 11:35:00,83.51,83.52,83.5,83.51,75695.0,50.4393,50.4453,50.4332,50.4393,75695.0
2015-11-18 11:40:00,83.51,83.51,83.48,83.51,78608.0,50.4393,50.4393,50.4212,50.4393,78608.0
2015-11-18 11:45:00,83.51,83.53,83.48,83.5,35771.0,50.4393,50.4514,50.4212,50.4332,35771.0
2015-11-18 11:50:00,83.5,83.51,83.49,83.5,18462.0,50.4332,50.4393,50.4272,50.4332,18462.0
2015-11-18 11:55:00,83.48,83.49,83.47,83.48,28423.0,50.4212,50.4272,50.4151,50.4212,28423.0
2015-11-18 12:00:00,83.47,83.48,83.46,83.47,161427.0,50.4151,50.4212,50.4091,50.4151,161427.0
2015-11-18 12:05:00,83.47,83.47,83.43,83.44,187940.0,50.4151,50.4151,50.391,50.397,187940.0
2015-11-18 12:10:00,83.44,83.45,83.43,83.44,157852.0,50.397,50.403,50.391,50.397,157852.0
2015-11-18 12:15:00,83.44,83.47,83.43,83.47,159276.0,50.397,50.4151,50.391,50.4151,159276.0
2015-11-18 12:20:00,83.47,83.48,83.44,83.44,61455.0,50.4151,50.4212,50.397,50.397,61455.0
2015-11-18 12:25:00,83.45,83.47,83.45,83.47,12772.0,50.403,50.4151,50.403,50.4151,12772.0
2015-11-18 12:30:00,83.47,83.47,83.46,83.47,14996.0,50.4151,50.4151,50.4091,50.4151,14996.0
2015-11-18 12:35:00,83.47,83.47,83.46,83.46,4984.0,50.4151,50.4151,50.4091,50.4091,4984.0
2015-11-18 12:40:00,83.47,83.47,83.43,83.43,23337.0,50.4151,50.4151,50.391,50.391,23337.0
2015-11-18 12:45:00,83.43,83.46,83.42,83.46,12753.0,50.391,50.4091,50.3849,50.4091,12753.0
2015-11-18 12:50:00,83.45,83.46,83.45,83.46,3028.0,50.403,50.4091,50.403,50.4091,3028.0
2015-11-18 12:55:00,83.46,83.48,83.46,83.46,32946.0,50.4091,50.4212,50.4091,50.4091,32946.0
2015-11-18 13:00:00,83.46,83.47,83.46,83.47,3630.0,50.4091,50.4151,50.4091,50.4151,3630.0
2015-11-18 13:05:00,83.47,83.48,83.46,83.47,55496.0,50.4151,50.4212,50.4091,50.4151,55496.0
2015-11-18 13:10:00,83.47,83.47,83.47,83.47,4791.0,50.4151,50.4151,50.4151,50.4151,4791.0
2015-11-18 13:15:00,83.47,83.48,83.46,83.47,68629.0,50.4151,50.4212,50.4091,50.4151,68629.0
2015-11-18 13:20:00,83.47,83.48,83.46,83.47,44647.0,50.4151,50.4212,50.4091,50.4151,44647.0
2015-11-18 13:25:00,83.47,83.48,83.46,83.47,13630.0,50.4151,50.4212,50.4091,50.4151,13630.0
2015-11-18 13:30:00,83.46,83.47,83.46,83.46,27335.0,50.4091,50.4151,50.4091,50.4091,27335.0
2015-11-18 13:35:00,83.46,83.48,83.44,83.48,41117.0,50.4091,50.4212,50.397,50.4212,41117.0
2015-11-18 13:40:00,83.48,83.49,83.46,83.48,67019.0,50.4212,50.4272,50.4091,50.4212,67019.0
2015-11-18 13:45:00,83.48,83.5,83.48,83.5,14935.0,50.4212,50.4332,50.4212,50.4332,14935.0
2015-11-18 13:50:00,83.5,83.51,83.5,83.5,66869.0,50.4332,50.4393,50.4332,50.4332,66869.0
2015-11-18 13:55:00,83.51,83.52,83.5,83.52,15831.0,50.4393,50.4453,50.4332,50.4453,15831.0
2015-11-18 14:00:00,83.52,83.52,83.46,83.48,71403.0,50.4453,50.4453,50.4091,50.4212,71403.0
2015-11-18 14:05:00,83.49,83.56,83.48,83.55,39610.0,50.4272,50.4695,50.4212,50.4634,39610.0
2015-11-18 14:10:00,83.56,83.66,83.56,83.63,107749.0,50.4695,50.5299,50.4695,50.5118,107749.0
2015-11-18 14:15:00,83.63,83.65,83.58,83.59,190496.0,50.5118,50.5238,50.4816,50.4876,190496.0
2015-11-18 14:20:00,83.58,83.62,83.57,83.6,117032.0,50.4816,50.5057,50.4755,50.4936,117032.0
2015-11-18 14:25:00,83.59,83.6,83.57,83.58,33734.0,50.4876,50.4936,50.4755,50.4816,33734.0
2015-11-18 14:30:00,83.59,83.6,83.51,83.53,97501.0,50.4876,50.4936,50.4393,50.4514,97501.0
2015-11-18 14:35:00,83.54,83.55,83.52,83.54,37448.0,50.4574,50.4634,50.4453,50.4574,37448.0
2015-11-18 14:40:00,83.53,83.57,83.53,83.54,53812.0,50.4514,50.4755,50.4514,50.4574,53812.0
2015-11-18 14:45:00,83.54,83.57,83.54,83.54,22181.0,50.4574,50.4755,50.4574,50.4574,22181.0
2015-11-18 14:50:00,83.54,83.55,83.53,83.55,37075.0,50.4574,50.4634,50.4514,50.4634,37075.0
2015-11-18 14:55:00,83.55,83.56,83.53,83.55,50974.0,50.4634,50.4695,50.4514,50.4634,50974.0
2015-11-18 15:00:00,83.54,83.55,83.54,83.54,44054.0,50.4574,50.4634,50.4574,50.4574,44054.0
2015-11-18 15:05:00,83.54,83.54,83.49,83.49,87324.0,50.4574,50.4574,50.4272,50.4272,87324.0
2015-11-18 15:10:00,83.5,83.53,83.48,83.52,162545.0,50.4332,50.4514,50.4212,50.4453,162545.0
2015-11-18 15:15:00,83.52,83.57,83.52,83.52,89411.0,50.4453,50.4755,50.4453,50.4453,89411.0
2015-11-18 15:20:00,83.53,83.53,83.49,83.5,82384.0,50.4514,50.4514,50.4272,50.4332,82384.0
2015-11-18 15:25:00,83.5,83.52,83.49,83.5,181732.0,50.4332,50.4453,50.4272,50.4332,181732.0
2015-11-18 15:30:00,83.49,83.54,83.49,83.53,145173.0,50.4272,50.4574,50.4272,50.4514,145173.0
2015-11-18 15:35:00,83.54,83.57,83.53,83.56,262441.0,50.4574,50.4755,50.4514,50.4695,262441.0
2015-11-18 15:40:00,83.56,83.59,83.56,83.59,115540.0,50.4695,50.4876,50.4695,50.4876,115540.0
2015-11-18 15:45:00,83.58,83.62,83.58,83.61,108303.0,50.4816,50.5057,50.4816,50.4997,108303.0
2015-11-18 15:50:00,83.62,83.64,83.61,83.64,231689.0,50.5057,50.5178,50.4997,50.5178,231689.0
2015-11-18 15:55:00,83.64,83.65,83.58,83.59,465342.0,50.5178,50.5238,50.4816,50.4876,465342.0
2015-11-19 09:30:00,83.33,83.49,83.22,83.27,156129.0,50.3306,50.4272,50.2641,50.2943,156129.0
2015-11-19 09:35:00,83.27,83.32,83.23,83.27,149523.0,50.2943,50.3245,50.2702,50.2943,149523.0
2015-11-19 09:40:00,83.27,83.35,83.26,83.34,65312.0,50.2943,50.3426,50.2883,50.3366,65312.0
2015-11-19 09:45:00,83.33,83.37,83.31,83.36,89031.0,50.3306,50.3547,50.3185,50.3487,89031.0
2015-11-19 09:50:00,83.36,83.36,83.31,83.32,58592.0,50.3487,50.3487,50.3185,50.3245,58592.0
2015-11-19 09:55:00,83.32,83.32,83.24,83.29,61141.0,50.3245,50.3245,50.2762,50.3064,61141.0
2015-11-19 10:00:00,83.29,83.32,83.19,83.19,143540.0,50.3064,50.3245,50.246,50.246,143540.0
2015-11-19 10:05:00,83.2,83.23,83.18,83.23,43384.0,50.252,50.2702,50.24,50.2702,43384.0
2015-11-19 10:10:00,83.23,83.23,83.14,83.15,188438.0,50.2702,50.2702,50.2158,50.2218,188438.0
2015-11-19 10:15:00,83.14,83.15,83.06,83.09,364470.0,50.2158,50.2218,50.1675,50.1856,364470.0
2015-11-19 10:20:00,83.09,83.1,83.04,83.09,175939.0,50.1856,50.1916,50.1554,50.1856,175939.0
2015-11-19 10:25:00,83.08,83.09,83.02,83.04,172116.0,50.1796,50.1856,50.1433,50.1554,172116.0
2015-11-19 10:30:00,83.03,83.11,83.03,83.06,105880.0,50.1494,50.1977,50.1494,50.1675,105880.0
2015-11-19 10:35:00,83.06,83.1,83.05,83.07,42285.0,50.1675,50.1916,50.1614,50.1735,42285.0
2015-11-19 10:40:00,83.07,83.13,83.06,83.13,232411.0,50.1735,50.2098,50.1675,50.2098,232411.0
2015-11-19 10:45:00,83.13,83.15,83.1,83.12,106910.0,50.2098,50.2218,50.1916,50.2037,106910.0
2015-11-19 10:50:00,83.12,83.12,83.09,83.1,12620.0,50.2037,50.2037,50.1856,50.1916,12620.0
2015-11-19 10:55:00,83.09,83.15,83.08,83.14,131493.0,50.1856,50.2218,50.1796,50.2158,131493.0
2015-11-19 11:00:00,83.14,83.16,83.12,83.15,38906.0,50.2158,50.2279,50.2037,50.2218,38906.0
2015-11-19 11:05:00,83.16,83.21,83.14,83.15,93917.0,50.2279,50.2581,50.2158,50.2218,93917.0
2015-11-19 11:10:00,83.15,83.16,83.14,83.15,23184.0,50.2218,50.2279,50.2158,50.2218,23184.0
2015-11-19 11:15:00,83.15,83.19,83.14,83.19,25359.0,50.2218,50.246,50.2158,50.246,25359.0
2015-11-19 11:20:00,83.19,83.2,83.17,83.19,123936.0,50.246,50.252,50.2339,50.246,123936.0
2015-11-19 11:25:00,83.19,83.2,83.19,83.19,2418.0,50.246,50.252,50.246,50.246,2418.0
2015-11-19 11:30:00,83.19,83.2,83.18,83.19,26268.0,50.246,50.252,50.24,50.246,26268.0
2015-11-19 11:35:00,83.2,83.2,83.17,83.17,55254.0,50.252,50.252,50.2339,50.2339,55254.0
2015-11-19 11:40:00,83.17,83.18,83.17,83.17,25695.0,50.2339,50.24,50.2339,50.2339,25695.0
2015-11-19 11:45:00,83.17,83.19,83.14,83.14,71242.0,50.2339,50.246,50.2158,50.2158,71242.0
2015-11-19 11:50:00,83.14,83.14,83.06,83.07,229801.0,50.2158,50.2158,50.1675,50.1735,229801.0
2015-11-19 11:55:00,83.08,83.11,83.06,83.11,221834.0,50.1796,50.1977,50.1675,50.1977,221834.0
2015-11-19 12:00:00,83.11,83.16,83.1,83.16,88113.0,50.1977,50.2279,50.1916,50.2279,88113.0
2015-11-19 12:05:00,83.16,83.16,83.08,83.11,90948.0,50.2279,50.2279,50.1796,50.1977,90948.0
2015-11-19 12:10:00,83.11,83.14,83.11,83.11,73332.0,50.1977,50.2158,50.1977,50.1977,73332.0
2015-11-19 12:15:00,83.11,83.13,83.09,83.13,17605.0,50.1977,50.2098,50.1856,50.2098,17605.0
2015-11-19 12:20:00,83.13,83.13,83.11,83.11,26131.0,50.2098,50.2098,50.1977,50.1977,26131.0
2015-11-19 12:25:00,83.11,83.16,83.11,83.16,23345.0,50.1977,50.2279,50.1977,50.2279,23345.0
2015-11-19 12:30:00,83.16,83.18,83.14,83.15,45430.0,50.2279,50.24,50.2158,50.2218,45430.0
2015-11-19 12:35:00,83.15,83.19,83.14,83.16,71821.0,50.2218,50.246,50.2158,50.2279,71821.0
2015-11-19 12:40:00,83.16,83.17,83.14,83.15,26851.0,50.2279,50.2339,50.2158,50.2218,26851.0
2015-11-19 12:45:00,83.16,83.18,83.15,83.15,39389.0,50.2279,50.24,50.2218,50.2218,39389.0
2015-11-19 12:50:00,83.14,83.16,83.14,83.16,98077.0,50.2158,50.2279,50.2158,50.2279,98077.0
2015-11-19 12:55:00,83.16,83.22,83.15,83.21,99897.0,50.2279,50.2641,50.2218,50.2581,99897.0
2015-11-19 13:00:00,83.21,83.24,83.2,83.22,55937.0,50.2581,50.2762,50.252,50.2641,55937.0
2015-11-19 13:05:00,83.22,83.24,83.21,83.22,148083.0,50.2641,50.2762,50.2581,50.2641,148083.0
2015-11-19 13:10:00,83.22,83.23,83.19,83.2,28182.0,50.2641,50.2702,50.246,50.252,28182.0
2015-11-19 13:15:00,83.21,83.21,83.19,83.2,28367.0,50.2581,50.2581,50.246,50.252,28367.0
2015-11-19 13:20:00,83.2,83.21,83.2,83.2,6283.0,50.252,50.2581,50.252,50.252,6283.0
2015-11-19 13:25:00,83.2,83.21,83.1,83.11,43107.0,50.252,50.2581,50.1916,50.1977,43107.0
2015-11-19 13:30:00,83.12,83.12,83.07,83.09,28841.0,50.2037,50.2037,50.1735,50.1856,28841.0
2015-11-19 13:35:00,83.09,83.11,83.09,83.11,11491.0,50.1856,50.1977,50.1856,50.1977,11491.0
2015-11-19 13:40:00,83.1,83.15,83.1,83.14,21625.0,50.1916,50.2218,50.1916,50.2158,21625.0
2015-11-19 13:45:00,83.13,83.14,83.1,83.1,14126.0,50.2098,50.2158,50.1916,50.1916,14126.0
2015-11-19 13:50:00,83.11,83.13,83.1,83.12,39907.0,50.1977,50.2098,50.1916,50.2037,39907.0
2015-11-19 13:55:00,83.12,83.13,83.09,83.11,118325.0,50.2037,50.2098,50.1856,50.1977,118325.0
2015-11-19 14:00:00,83.11,83.11,83.09,83.1,32484.0,50.1977,50.1977,50.1856,50.1916,32484.0
2015-11-19 14:05:00,83.1,83.11,83.09,83.09,31491.0,50.1916,50.1977,50.1856,50.1856,31491.0
2015-11-19 14:10:00,83.1,83.1,83.08,83.09,52810.0,50.1916,50.1916,50.1796,50.1856,52810.0
2015-11-19 14:15:00,83.08,83.11,83.08,83.1,106965.0,50.1796,50.1977,50.1796,50.1916,106965.0
2015-11-19 14:20:00,83.1,83.1,83.05,83.05,195937.0,50.1916,50.1916,50.1614,50.1614,195937.0
2015-11-19 14:25:00,83.05,83.08,83.03,83.03,95365.0,50.1614,50.1796,50.1494,50.1494,95365.0
2015-11-19 14:30:00,83.03,83.06,83.03,83.04,37373.0,50.1494,50.1675,50.1494,50.1554,37373.0
2015-11-19 14:35:00,83.05,83.07,83.05,83.05,63406.0,50.1614,50.1735,50.1614,50.1614,63406.0
2015-11-19 14:40:00,83.05,83.07,83.05,83.05,55238.0,50.1614,50.1735,50.1614,50.1614,55238.0
2015-11-19 14:45:00,83.06,83.06,83.01,83.04,65689.0,50.1675,50.1675,50.1373,50.1554,65689.0
2015-11-19 14:50:00,83.04,83.09,83.03,83.07,137988.0,50.1554,50.1856,50.1494,50.1735,137988.0
2015-11-19 14:55:00,83.07,83.08,83.05,83.05,221596.0,50.1735,50.1796,50.1614,50.1614,221596.0
2015-11-19 15:00:00,83.05,83.05,83.01,83.03,106695.0,50.1614,50.1614,50.1373,50.1494,106695.0
2015-11-19 15:05:00,83.04,83.04,82.97,82.98,157935.0,50.1554,50.1554,50.1131,50.1192,157935.0
2015-11-19 15:10:00,82.98,82.98,82.95,82.95,133848.0,50.1192,50.1192,50.101,50.101,133848.0
2015-11-19 15:15:00,82.95,82.98,82.93,82.98,123863.0,50.101,50.1192,50.089,50.1192,123863.0
2015-11-19 15:20:00,82.98,83.06,82.98,83.01,94278.0,50.1192,50.1675,50.1192,50.1373,94278.0
2015-11-19 15:25:00,83.02,83.02,82.99,83.0,32825.0,50.1433,50.1433,50.1252,50.1312,32825.0
2015-11-19 15:30:00,82.99,83.0,82.96,82.97,121072.0,50.1252,50.1312,50.1071,50.1131,121072.0
2015-11-19 15:35:00,82.97,82.98,82.96,82.97,75231.0,50.1131,50.1192,50.1071,50.1131,75231.0
2015-11-19 15:40:00,82.97,82.97,82.94,82.94,104779.0,50.1131,50.1131,50.095,50.095,104779.0
2015-11-19 15:45:00,82.94,82.95,82.91,82.92,121303.0,50.095,50.101,50.0769,50.0829,121303.0
2015-11-19 15:50:00,82.92,82.94,82.89,82.93,761896.0,50.0829,50.095,50.0648,50.089,761896.0
2015-11-19 15:55:00,82.93,82.93,82.85,82.87,862266.0,50.089,50.089,50.0406,50.0527,862266.0
2015-11-20 09:30:00,82.88,82.96,82.86,82.96,167911.0,50.0588,50.1071,50.0467,50.1071,167911.0
2015-11-20 09:35:00,82.97,82.97,82.91,82.97,129315.0,50.1131,50.1131,50.0769,50.1131,129315.0
2015-11-20 09:40:00,82.97,83.05,82.97,83.05,153335.0,50.1131,50.1614,50.1131,50.1614,153335.0
2015-11-20 09:45:00,83.05,83.13,83.05,83.12,179222.0,50.1614,50.2098,50.1614,50.2037,179222.0
2015-11-20 09:50:00,83.13,83.15,83.08,83.08,70403.0,50.2098,50.2218,50.1796,50.1796,70403.0
2015-11-20 09:55:00,83.07,83.1,83.05,83.09,61651.0,50.1735,50.1916,50.1614,50.1856,61651.0
2015-11-20 10:00:00,83.09,83.09,83.06,83.06,14172.0,50.1856,50.1856,50.1675,50.1675,14172.0
2015-11-20 10:05:00,83.06,83.08,83.05,83.08,33464.0,50.1675,50.1796,50.1614,50.1796,33464.0
2015-11-20 10:10:00,83.07,83.12,83.07,83.11,34448.0,50.1735,50.2037,50.1735,50.1977,34448.0
2015-11-20 10:15:00,83.1,83.21,83.09,83.16,206073.0,50.1916,50.2581,50.1856,50.2279,206073.0
2015-11-20 10:20:00,83.16,83.16,83.1,83.11,27399.0,50.2279,50.2279,50.1916,50.1977,27399.0
2015-11-20 10:25:00,83.1,83.12,83.09,83.09,30103.0,50.1916,50.2037,50.1856,50.1856,30103.0
2015-11-20 10:30:00,83.09,83.1,83.06,83.09,41790.0,50.1856,50.1916,50.1675,50.1856,41790.0
2015-11-20 10:35:00,83.08,83.09,83.05,83.07,33597.0,50.1796,50.1856,50.1614,50.1735,33597.0
2015-11-20 10:40:00,83.07,83.08,83.04,83.04,70755.0,50.1735,50.1796,50.1554,50.1554,70755.0
2015-11-20 10:45:00,83.04,83.07,83.03,83.05,26895.0,50.1554,50.1735,50.1494,50.1614,26895.0
2015-11-20 10:50:00,83.05,83.11,83.04,83.11,225420.0,50.1614,50.1977,50.1554,50.1977,225420.0
2015-11-20 10:55:00,83.11,83.13,83.1,83.1,228735.0,50.1977,50.2098,50.1916,50.1916,228735.0
2015-11-20 11:00:00,83.1,83.12,83.09,83.1,128205.0,50.1916,50.2037,50.1856,50.1916,128205.0
2015-11-20 11:05:00,83.11,83.12,83.1,83.1,17174.0,50.1977,50.2037,50.1916,50.1916,17174.0
2015-11-20 11:10:00,83.1,83.11,83.09,83.09,314074.0,50.1916,50.1977,50.1856,50.1856,314074.0
2015-11-20 11:15:00,83.09,83.11,83.07,83.1,35653.0,50.1856,50.1977,50.1735,50.1916,35653.0
2015-11-20 11:20:00,83.11,83.11,83.1,83.1,38156.0,50.1977,50.1977,50.1916,50.1916,38156.0
2015-11-20 11:25:00,83.11,83.11,83.1,83.11,18037.0,50.1977,50.1977,50.1916,50.1977,18037.0
2015-11-20 11:30:00,83.1,83.1,83.06,83.08,31050.0,50.1916,50.1916,50.1675,50.1796,31050.0
2015-11-20 11:35:00,83.08,83.09,83.04,83.04,20423.0,50.1796,50.1856,50.1554,50.1554,20423.0
2015-11-20 11:40:00,83.04,83.08,83.04,83.07,97651.0,50.1554,50.1796,50.1554,50.1735,97651.0
2015-11-20 11:45:00,83.08,83.08,83.06,83.08,138515.0,50.1796,50.1796,50.1675,50.1796,138515.0
2015-11-20 11:50:00,83.08,83.08,83.04,83.05,81835.0,50.1796,50.1796,50.1554,50.1614,81835.0
2015-11-20 11:55:00,83.05,83.06,83.03,83.06,44564.0,50.1614,50.1675,50.1494,50.1675,44564.0
2015-11-20 12:00:00,83.06,83.07,83.03,83.04,93364.0,50.1675,50.1735,50.1494,50.1554,93364.0
2015-11-20 12:05:00,83.04,83.04,83.02,83.02,19310.0,50.1554,50.1554,50.1433,50.1433,19310.0
2015-11-20 12:10:00,83.02,83.03,83.02,83.03,26940.0,50.1433,50.1494,50.1433,50.1494,26940.0
2015-11-20 12:15:00,83.02,83.03,83.0,83.02,75494.0,50.1433,50.1494,50.1312,50.1433,75494.0
2015-11-20 12:20:00,83.02,83.03,83.02,83.03,36490.0,50.1433,50.1494,50.1433,50.1494,36490.0
2015-11-20 12:25:00,83.03,83.04,83.02,83.03,163425.0,50.1494,50.1554,50.1433,50.1494,163425.0
2015-11-20 12:30:00,83.04,83.06,83.03,83.05,294479.0,50.1554,50.1675,50.1494,50.1614,294479.0
2015-11-20 12:35:00,83.05,83.09,83.05,83.09,77919.0,50.1614,50.1856,50.1614,50.1856,77919.0
2015-11-20 12:40:00,83.09,83.09,83.06,83.06,58661.0,50.1856,50.1856,50.1675,50.1675,58661.0
2015-11-20 12:45:00,83.06,83.08,83.06,83.06,41007.0,50.1675,50.1796,50.1675,50.1675,41007.0
2015-11-20 12:50:00,83.07,83.07,83.04,83.05,78396.0,50.1735,50.1735,50.1554,50.1614,78396.0
2015-11-20 12:55:00,83.04,83.06,83.04,83.05,92252.0,50.1554,50.1675,50.1554,50.1614,92252.0
2015-11-20 13:00:00,83.05,83.07,83.05,83.06,32457.0,50.1614,50.1735,50.1614,50.1675,32457.0
2015-11-20 13:05:00,83.06,83.07,83.06,83.06,79754.0,50.1675,50.1735,50.1675,50.1675,79754.0
2015-11-20 13:10:00,83.06,83.07,83.01,83.01,85845.0,50.1675,50.1735,50.1373,50.1373,85845.0
2015-11-20 13:15:00,83.0,83.04,83.0,83.04,38990.0,50.1312,50.1554,50.1312,50.1554,38990.0
2015-11-20 13:20:00,83.03,83.04,83.0,83.02,35326.0,50.1494,50.1554,50.1312,50.1433,35326.0
2015-11-20 13:25:00,83.02,83.03,83.01,83.01,38904.0,50.1433,50.1494,50.1373,50.1373,38904.0
2015-11-20 13:30:00,83.01,83.02,82.95,82.95,60532.0,50.1373,50.1433,50.101,50.101,60532.0
2015-11-20 13:35:00,82.95,82.95,82.94,82.94,26536.0,50.101,50.101,50.095,50.095,26536.0
2015-11-20 13:40:00,82.95,82.98,82.94,82.95,34411.0,50.101,50.1192,50.095,50.101,34411.0
2015-11-20 13:45:00,82.95,82.95,82.94,82.95,26267.0,50.101,50.101,50.095,50.101,26267.0
2015-11-20 13:50:00,82.94,82.98,82.94,82.97,29033.0,50.095,50.1192,50.095,50.1131,29033.0
2015-11-20 13:55:00,82.98,82.98,82.95,82.96,35319.0,50.1192,50.1192,50.101,50.1071,35319.0
2015-11-20 14:00:00,82.95,82.96,82.94,82.94,17437.0,50.101,50.1071,50.095,50.095,17437.0
2015-11-20 14:05:00,82.94,82.98,82.94,82.96,45841.0,50.095,50.1192,50.095,50.1071,45841.0
2015-11-20 14:10:00,82.96,82.99,82.96,82.98,55142.0,50.1071,50.1252,50.1071,50.1192,55142.0
2015-11-20 14:15:00,82.98,82.99,82.98,82.98,23073.0,50.1192,50.1252,50.1192,50.1192,23073.0
2015-11-20 14:20:00,82.98,82.99,82.98,82.98,27347.0,50.1192,50.1252,50.1192,50.1192,27347.0
2015-11-20 14:25:00,82.98,82.99,82.97,82.98,40552.0,50.1192,50.1252,50.1131,50.1192,40552.0
2015-11-20 14:30:00,82.97,82.97,82.94,82.95,260477.0,50.1131,50.1131,50.095,50.101,260477.0
2015-11-20 14:35:00,82.95,82.96,82.93,82.94,186834.0,50.101,50.1071,50.089,50.095,186834.0
2015-11-20 14:40:00,82.94,82.94,82.93,82.94,23297.0,50.095,50.095,50.089,50.095,23297.0
2015-11-20 14:45:00,82.94,82.94,82.93,82.94,24086.0,50.095,50.095,50.089,50.095,24086.0
2015-11-20 14:50:00,82.94,82.94,82.92,82.92,694599.0,50.095,50.095,50.0829,50.0829,694599.0
2015-11-20 14:55:00,82.92,82.93,82.89,82.89,183109.0,50.0829,50.089,50.0648,50.0648,183109.0
2015-11-20 15:00:00,82.89,82.9,82.89,82.89,79190.0,50.0648,50.0708,50.0648,50.0648,79190.0
2015-11-20 15:05:00,82.89,82.89,82.88,82.88,258008.0,50.0648,50.0648,50.0588,50.0588,258008.0
2015-11-20 15:10:00,82.88,82.92,82.88,82.91,122649.0,50.0588,50.0829,50.0588,50.0769,122649.0
2015-11-20 15:15:00,82.91,82.92,82.89,82.91,133658.0,50.0769,50.0829,50.0648,50.0769,133658.0
2015-11-20 15:20:00,82.91,82.91,82.9,82.91,128540.0,50.0769,50.0769,50.0708,50.0769,128540.0
2015-11-20 15:25:00,82.9,82.92,82.9,82.92,61813.0,50.0708,50.0829,50.0708,50.0829,61813.0
2015-11-20 15:30:00,82.92,82.94,82.92,82.93,95279.0,50.0829,50.095,50.0829,50.089,95279.0
2015-11-20 15:35:00,82.93,82.93,82.88,82.89,88924.0,50.089,50.089,50.0588,50.0648,88924.0
2015-11-20 15:40:00,82.88,82.89,82.85,82.86,162914.0,50.0588,50.0648,50.0406,50.0467,162914.0
2015-11-20 15:45:00,82.86,82.95,82.85,82.94,189102.0,50.0467,50.101,50.0406,50.095,189102.0
2015-11-20 15:50:00,82.94,82.94,82.89,82.89,117785.0,50.095,50.095,50.0648,50.0648,117785.0
2015-11-20 15:55:00,82.9,82.9,82.81,82.81,1118298.0,50.0708,50.0708,50.0165,50.0165,1118298.0
2015-11-23 09:30:00,82.74,82.88,82.7,82.72,166667.0,49.9742,50.0588,49.95,49.9621,166667.0
2015-11-23 09:35:00,82.71,82.79,82.69,82.76,47880.0,49.9561,50.0044,49.944,49.9863,47880.0
2015-11-23 09:40:00,82.77,82.79,82.72,82.75,96681.0,49.9923,50.0044,49.9621,49.9802,96681.0
2015-11-23 09:45:00,82.75,82.8,82.75,82.8,93680.0,49.9802,50.0104,49.9802,50.0104,93680.0
2015-11-23 09:50:00,82.8,82.81,82.75,82.76,38734.0,50.0104,50.0165,49.9802,49.9863,38734.0
2015-11-23 09:55:00,82.76,82.77,82.74,82.76,29698.0,49.9863,49.9923,49.9742,49.9863,29698.0
2015-11-23 10:00:00,82.77,82.78,82.75,82.75,25477.0,49.9923,49.9984,49.9802,49.9802,25477.0
2015-11-23 10:05:00,82.75,82.81,82.75,82.81,22698.0,49.9802,50.0165,49.9802,50.0165,22698.0
2015-11-23 10:10:00,82.81,82.82,82.79,82.79,22815.0,50.0165,50.0225,50.0044,50.0044,22815.0
2015-11-23 10:15:00,82.79,82.81,82.78,82.81,79612.0,50.0044,50.0165,49.9984,50.0165,79612.0
2015-11-23 10:20:00,82.81,82.84,82.79,82.83,75656.0,50.0165,50.0346,50.0044,50.0286,75656.0
2015-11-23 10:25:00,82.83,82.84,82.8,82.8,62997.0,50.0286,50.0346,50.0104,50.0104,62997.0
2015-11-23 10:30:00,82.81,82.83,82.8,82.8,55728.0,50.0165,50.0286,50.0104,50.0104,55728.0
2015-11-23 10:35:00,82.8,82.81,82.77,82.79,159959.0,50.0104,50.0165,49.9923,50.0044,159959.0
2015-11-23 10:40:00,82.78,82.8,82.77,82.79,60800.0,49.9984,50.0104,49.9923,50.0044,60800.0
2015-11-23 10:45:00,82.8,82.81,82.79,82.79,41973.0,50.0104,50.0165,50.0044,50.0044,41973.0
2015-11-23 10:50:00,82.8,82.8,82.78,82.78,9522.0,50.0104,50.0104,49.9984,49.9984,9522.0
2015-11-23 10:55:00,82.78,82.8,82.77,82.8,59770.0,49.9984,50.0104,49.9923,50.0104,59770.0
2015-11-23 11:00:00,82.8,82.8,82.78,82.79,52873.0,50.0104,50.0104,49.9984,50.0044,52873.0
2015-11-23 11:05:00,82.79,82.79,82.76,82.78,109090.0,50.0044,50.0044,49.9863,49.9984,109090.0
2015-11-23 11:10:00,82.78,82.8,82.76,82.79,46566.0,49.9984,50.0104,49.9863,50.0044,46566.0
2015-11-23 11:15:00,82.8,82.8,82.77,82.78,14984.0,50.0104,50.0104,49.9923,49.9984,14984.0
2015-11-23 11:20:00,82.79,82.79,82.76,82.79,20750.0,50.0044,50.0044,49.9863,50.0044,20750.0
2015-11-23 11:25:00,82.79,82.8,82.76,82.77,38436.0,50.0044,50.0104,49.9863,49.9923,38436.0
2015-11-23 11:30:00,82.77,82.79,82.75,82.78,63229.0,49.9923,50.0044,49.9802,49.9984,63229.0
2015-11-23 11:35:00,82.78,82.8,82.78,82.8,32325.0,49.9984,50.0104,49.9984,50.0104,32325.0
2015-11-23 11:40:00,82.78,82.84,82.78,82.84,101313.0,49.9984,50.0346,49.9984,50.0346,101313.0
2015-11-23 11:45:00,82.84,82.84,82.82,82.82,61508.0,50.0346,50.0346,50.0225,50.0225,61508.0
2015-11-23 11:50:00,82.83,82.87,82.82,82.87,39836.0,50.0286,50.0527,50.0225,50.0527,39836.0
2015-11-23 11:55:00,82.87,82.87,82.85,82.85,26092.0,50.0527,50.0527,50.0406,50.0406,26092.0
2015-11-23 12:00:00,82.85,82.86,82.85,82.85,9084.0,50.0406,50.0467,50.0406,50.0406,9084.0
2015-11-23 12:05:00,82.85,82.86,82.85,82.85,11914.0,50.0406,50.0467,50.0406,50.0406,11914.0
2015-11-23 12:10:00,82.84,82.85,82.84,82.84,9895.0,50.0346,50.0406,50.0346,50.0346,9895.0
2015-11-23 12:15:00,82.84,82.85,82.83,82.83,33055.0,50.0346,50.0406,50.0286,50.0286,33055.0
2015-11-23 12:20:00,82.83,82.86,82.82,82.83,27843.0,50.0286,50.0467,50.0225,50.0286,27843.0
2015-11-23 12:25:00,82.82,82.83,82.81,82.81,8790.0,50.0225,50.0286,50.0165,50.0165,8790.0
2015-11-23 12:30:00,82.81,82.82,82.79,82.79,68678.0,50.0165,50.0225,50.0044,50.0044,68678.0
2015-11-23 12:35:00,82.79,82.8,82.78,82.79,22094.0,50.0044,50.0104,49.9984,50.0044,22094.0
2015-11-23 12:40:00,82.79,82.81,82.78,82.81,9883.0,50.0044,50.0165,49.9984,50.0165,9883.0
2015-11-23 12:45:00,82.8,82.81,82.78,82.8,23888.0,50.0104,50.0165,49.9984,50.0104,23888.0
2015-11-23 12:50:00,82.8,82.85,82.79,82.84,60637.0,50.0104,50.0406,50.0044,50.0346,60637.0
2015-11-23 12:55:00,82.85,82.85,82.83,82.83,11213.0,50.0406,50.0406,50.0286,50.0286,11213.0
2015-11-23 13:00:00,82.82,82.83,82.8,82.81,18377.0,50.0225,50.0286,50.0104,50.0165,18377.0
2015-11-23 13:05:00,82.82,82.82,82.79,82.82,62028.0,50.0225,50.0225,50.0044,50.0225,62028.0
2015-11-23 13:10:00,82.82,82.82,82.79,82.81,29106.0,50.0225,50.0225,50.0044,50.0165,29106.0
2015-11-23 13:15:00,82.81,82.85,82.8,82.85,75989.0,50.0165,50.0406,50.0104,50.0406,75989.0
2015-11-23 13:20:00,82.84,82.85,82.82,82.83,23556.0,50.0346,50.0406,50.0225,50.0286,23556.0
2015-11-23 13:25:00,82.83,82.85,82.82,82.85,55048.0,50.0286,50.0406,50.0225,50.0406,55048.0
2015-11-23 13:30:00,82.84,82.85,82.84,82.84,29395.0,50.0346,50.0406,50.0346,50.0346,29395.0
2015-11-23 13:35:00,82.84,82.87,82.84,82.87,189447.0,50.0346,50.0527,50.0346,50.0527,189447.0
2015-11-23 13:40:00,82.87,82.87,82.84,82.84,19067.0,50.0527,50.0527,50.0346,50.0346,19067.0
2015-11-23 13:45:00,82.84,82.85,82.84,82.85,11625.0,50.0346,50.0406,50.0346,50.0406,11625.0
2015-11-23 13:50:00,82.85,82.87,82.84,82.84,68502.0,50.0406,50.0527,50.0346,50.0346,68502.0
2015-11-23 13:55:00,82.85,82.86,82.84,82.86,35548.0,50.0406,50.0467,50.0346,50.0467,35548.0
2015-11-23 14:00:00,82.86,82.86,82.8,82.81,90270.0,50.0467,50.0467,50.0104,50.0165,90270.0
2015-11-23 14:05:00,82.82,82.83,82.81,82.82,83517.0,50.0225,50.0286,50.0165,50.0225,83517.0
2015-11-23 14:10:00,82.83,82.83,82.79,82.82,34935.0,50.0286,50.0286,50.0044,50.0225,34935.0
2015-11-23 14:15:00,82.82,82.85,82.82,82.85,79419.0,50.0225,50.0406,50.0225,50.0406,79419.0
2015-11-23 14:20:00,82.84,82.84,82.81,82.81,15550.0,50.0346,50.0346,50.0165,50.0165,15550.0
2015-11-23 14:25:00,82.81,82.84,82.8,82.83,17775.0,50.0165,50.0346,50.0104,50.0286,17775.0
2015-11-23 14:30:00,82.83,82.83,82.8,82.8,10625.0,50.0286,50.0286,50.0104,50.0104,10625.0
2015-11-23 14:35:00,82.81,82.81,82.78,82.78,45740.0,50.0165,50.0165,49.9984,49.9984,45740.0
2015-11-23 14:40:00,82.79,82.83,82.78,82.82,86419.0,50.0044,50.0286,49.9984,50.0225,86419.0
2015-11-23 14:45:00,82.83,82.86,82.82,82.84,104912.0,50.0286,50.0467,50.0225,50.0346,104912.0
2015-11-23 14:50:00,82.85,82.85,82.84,82.84,7309.0,50.0406,50.0406,50.0346,50.0346,7309.0
2015-11-23 14:55:00,82.84,82.86,82.84,82.84,97270.0,50.0346,50.0467,50.0346,50.0346,97270.0
2015-11-23 15:00:00,82.85,82.85,82.84,82.84,15332.0,50.0406,50.0406,50.0346,50.0346,15332.0
2015-11-23 15:05:00,82.84,82.88,82.84,82.88,51155.0,50.0346,50.0588,50.0346,50.0588,51155.0
2015-11-23 15:10:00,82.88,82.89,82.86,82.87,9489.0,50.0588,50.0648,50.0467,50.0527,9489.0
2015-11-23 15:15:00,82.86,82.87,82.83,82.83,32975.0,50.0467,50.0527,50.0286,50.0286,32975.0
2015-11-23 15:20:00,82.83,82.86,82.83,82.84,16382.0,50.0286,50.0467,50.0286,50.0346,16382.0
2015-11-23 15:25:00,82.84,82.84,82.83,82.84,46035.0,50.0346,50.0346,50.0286,50.0346,46035.0
2015-11-23 15:30:00,82.84,82.87,82.84,82.85,28043.0,50.0346,50.0527,50.0346,50.0406,28043.0
2015-11-23 15:35:00,82.85,82.85,82.83,82.84,49145.0,50.0406,50.0406,50.0286,50.0346,49145.0
2015-11-23 15:40:00,82.83,82.84,82.81,82.82,20232.0,50.0286,50.0346,50.0165,50.0225,20232.0
2015-11-23 15:45:00,82.82,82.83,82.79,82.81,166120.0,50.0225,50.0286,50.0044,50.0165,166120.0
2015-11-23 15:50:00,82.81,82.82,82.77,82.79,83451.0,50.0165,50.0225,49.9923,50.0044,83451.0
2015-11-23 15:55:00,82.79,82.85,82.74,82.77,588802.0,50.0044,50.0406,49.9742,49.9923,588802.0
2015-11-24 09:30:00,82.65,82.81,82.57,82.81,612998.0,49.9198,50.0165,49.8715,50.0165,612998.0
2015-11-24 09:35:00,82.81,82.82,82.76,82.82,419283.0,50.0165,50.0225,49.9863,50.0225,419283.0
2015-11-24 09:40:00,82.82,82.82,82.77,82.79,93430.0,50.0225,50.0225,49.9923,50.0044,93430.0
2015-11-24 09:45:00,82.79,82.81,82.77,82.79,167075.0,50.0044,50.0165,49.9923,50.0044,167075.0
2015-11-24 09:50:00,82.79,82.85,82.78,82.85,245675.0,50.0044,50.0406,49.9984,50.0406,245675.0
2015-11-24 09:55:00,82.85,82.86,82.8,82.82,137023.0,50.0406,50.0467,50.0104,50.0225,137023.0
2015-11-24 10:00:00,82.82,82.82,82.77,82.79,114939.0,50.0225,50.0225,49.9923,50.0044,114939.0
2015-11-24 10:05:00,82.79,82.83,82.77,82.81,213400.0,50.0044,50.0286,49.9923,50.0165,213400.0
2015-11-24 10:10:00,82.82,82.83,82.78,82.79,61795.0,50.0225,50.0286,49.9984,50.0044,61795.0
2015-11-24 10:15:00,82.78,82.79,82.74,82.74,70913.0,49.9984,50.0044,49.9742,49.9742,70913.0
2015-11-24 10:20:00,82.74,82.75,82.68,82.74,152142.0,49.9742,49.9802,49.938,49.9742,152142.0
2015-11-24 10:25:00,82.75,82.77,82.72,82.76,224135.0,49.9802,49.9923,49.9621,49.9863,224135.0
2015-11-24 10:30:00,82.75,82.76,82.69,82.69,226279.0,49.9802,49.9863,49.944,49.944,226279.0
2015-11-24 10:35:00,82.69,82.71,82.67,82.7,106221.0,49.944,49.9561,49.9319,49.95,106221.0
2015-11-24 10:40:00,82.7,82.71,82.65,82.67,78509.0,49.95,49.9561,49.9198,49.9319,78509.0
2015-11-24 10:45:00,82.67,82.68,82.65,82.65,52300.0,49.9319,49.938,49.9198,49.9198,52300.0
2015-11-24 10:50:00,82.65,82.67,82.65,82.66,69548.0,49.9198,49.9319,49.9198,49.9259,69548.0
2015-11-24 10:55:00,82.66,82.69,82.65,82.66,61101.0,49.9259,49.944,49.9198,49.9259,61101.0
2015-11-24 11:00:00,82.65,82.67,82.62,82.64,97500.0,49.9198,49.9319,49.9017,49.9138,97500.0
2015-11-24 11:05:00,82.65,82.68,82.63,82.64,89576.0,49.9198,49.938,49.9078,49.9138,89576.0
2015-11-24 11:10:00,82.65,82.65,82.62,82.63,112902.0,49.9198,49.9198,49.9017,49.9078,112902.0
2015-11-24 11:15:00,82.63,82.63,82.61,82.61,101371.0,49.9078,49.9078,49.8957,49.8957,101371.0
2015-11-24 11:20:00,82.61,82.61,82.58,82.6,105230.0,49.8957,49.8957,49.8776,49.8896,105230.0
2015-11-24 11:25:00,82.6,82.67,82.6,82.66,139579.0,49.8896,49.9319,49.8896,49.9259,139579.0
2015-11-24 11:30:00,82.66,82.68,82.64,82.65,80136.0,49.9259,49.938,49.9138,49.9198,80136.0
2015-11-24 11:35:00,82.65,82.68,82.65,82.67,66936.0,49.9198,49.938,49.9198,49.9319,66936.0
2015-11-24 11:40:00,82.66,82.67,82.64,82.66,118199.0,49.9259,49.9319,49.9138,49.9259,118199.0
2015-11-24 11:45:00,82.66,82.66,82.62,82.62,124534.0,49.9259,49.9259,49.9017,49.9017,124534.0
2015-11-24 11:50:00,82.62,82.65,82.62,82.63,220655.0,49.9017,49.9198,49.9017,49.9078,220655.0
2015-11-24 11:55:00,82.63,82.68,82.63,82.67,105809.0,49.9078,49.938,49.9078,49.9319,105809.0
2015-11-24 12:00:00,82.68,82.73,82.67,82.72,36740.0,49.938,49.9682,49.9319,49.9621,36740.0
2015-11-24 12:05:00,82.72,82.72,82.68,82.68,44433.0,49.9621,49.9621,49.938,49.938,44433.0
2015-11-24 12:10:00,82.69,82.71,82.69,82.7,28655.0,49.944,49.9561,49.944,49.95,28655.0
2015-11-24 12:15:00,82.7,82.7,82.69,82.7,10839.0,49.95,49.95,49.944,49.95,10839.0
2015-11-24 12:20:00,82.7,82.7,82.69,82.7,29409.0,49.95,49.95,49.944,49.95,29409.0
2015-11-24 12:25:00,82.7,82.71,82.69,82.71,24005.0,49.95,49.9561,49.944,49.9561,24005.0
2015-11-24 12:30:00,82.71,82.73,82.7,82.73,7811.0,49.9561,49.9682,49.95,49.9682,7811.0
2015-11-24 12:35:00,82.73,82.75,82.73,82.74,34842.0,49.9682,49.9802,49.9682,49.9742,34842.0
2015-11-24 12:40:00,82.75,82.76,82.74,82.76,13104.0,49.9802,49.9863,49.9742,49.9863,13104.0
2015-11-24 12:45:00,82.76,82.76,82.7,82.7,27744.0,49.9863,49.9863,49.95,49.95,27744.0
2015-11-24 12:50:00,82.7,82.73,82.7,82.72,14073.0,49.95,49.9682,49.95,49.9621,14073.0
2015-11-24 12:55:00,82.73,82.73,82.7,82.7,8982.0,49.9682,49.9682,49.95,49.95,8982.0
2015-11-24 13:00:00,82.71,82.76,82.71,82.76,36687.0,49.9561,49.9863,49.9561,49.9863,36687.0
2015-11-24 13:05:00,82.76,82.78,82.76,82.78,12212.0,49.9863,49.9984,49.9863,49.9984,12212.0
2015-11-24 13:10:00,82.78,82.79,82.74,82.75,39534.0,49.9984,50.0044,49.9742,49.9802,39534.0
2015-11-24 13:15:00,82.74,82.75,82.71,82.71,34513.0,49.9742,49.9802,49.9561,49.9561,34513.0
2015-11-24 13:20:00,82.72,82.76,82.71,82.71,49062.0,49.9621,49.9863,49.9561,49.9561,49062.0
2015-11-24 13:25:00,82.72,82.77,82.72,82.76,26179.0,49.9621,49.9923,49.9621,49.9863,26179.0
2015-11-24 13:30:00,82.75,82.77,82.75,82.76,22060.0,49.9802,49.9923,49.9802,49.9863,22060.0
2015-11-24 13:35:00,82.76,82.78,82.72,82.72,52893.0,49.9863,49.9984,49.9621,49.9621,52893.0
2015-11-24 13:40:00,82.73,82.75,82.72,82.73,35592.0,49.9682,49.9802,49.9621,49.9682,35592.0
2015-11-24 13:45:00,82.73,82.75,82.73,82.74,17395.0,49.9682,49.9802,49.9682,49.9742,17395.0
2015-11-24 13:50:00,82.75,82.77,82.74,82.75,37866.0,49.9802,49.9923,49.9742,49.9802,37866.0
2015-11-24 13:55:00,82.75,82.78,82.73,82.78,61904.0,49.9802,49.9984,49.9682,49.9984,61904.0
2015-11-24 14:00:00,82.78,82.79,82.76,82.76,84864.0,49.9984,50.0044,49.9863,49.9863,84864.0
2015-11-24 14:05:00,82.77,82.78,82.76,82.77,98992.0,49.9923,49.9984,49.9863,49.9923,98992.0
2015-11-24 14:10:00,82.76,82.77,82.72,82.75,63307.0,49.9863,49.9923,49.9621,49.9802,63307.0
2015-11-24 14:15:00,82.74,82.78,82.73,82.76,646006.0,49.9742,49.9984,49.9682,49.9863,646006.0
2015-11-24 14:20:00,82.76,82.77,82.75,82.76,42743.0,49.9863,49.9923,49.9802,49.9863,42743.0
2015-11-24 14:25:00,82.76,82.78,82.75,82.76,28392.0,49.9863,49.9984,49.9802,49.9863,28392.0
2015-11-24 14:30:00,82.76,82.78,82.73,82.78,59820.0,49.9863,49.9984,49.9682,49.9984,59820.0
2015-11-24 14:35:00,82.78,82.78,82.75,82.78,52540.0,49.9984,49.9984,49.9802,49.9984,52540.0
2015-11-24 14:40:00,82.78,82.78,82.77,82.78,24800.0,49.9984,49.9984,49.9923,49.9984,24800.0
2015-11-24 14:45:00,82.77,82.78,82.77,82.78,19738.0,49.9923,49.9984,49.9923,49.9984,19738.0
2015-11-24 14:50:00,82.78,82.79,82.77,82.79,83311.0,49.9984,50.0044,49.9923,50.0044,83311.0
2015-11-24 14:55:00,82.79,82.82,82.78,82.82,89839.0,50.0044,50.0225,49.9984,50.0225,89839.0
2015-11-24 15:00:00,82.81,82.82,82.79,82.81,19684.0,50.0165,50.0225,50.0044,50.0165,19684.0
2015-11-24 15:05:00,82.81,82.82,82.81,82.81,24039.0,50.0165,50.0225,50.0165,50.0165,24039.0
2015-11-24 15:10:00,82.81,82.84,82.8,82.83,133070.0,50.0165,50.0346,50.0104,50.0286,133070.0
2015-11-24 15:15:00,82.83,82.86,82.83,82.83,50897.0,50.0286,50.0467,50.0286,50.0286,50897.0
2015-11-24 15:20:00,82.83,82.87,82.82,82.86,110526.0,50.0286,50.0527,50.0225,50.0467,110526.0
2015-11-24 15:25:00,82.87,82.87,82.84,82.85,30631.0,50.0527,50.0527,50.0346,50.0406,30631.0
2015-11-24 15:30:00,82.84,82.86,82.83,82.85,27934.0,50.0346,50.0467,50.0286,50.0406,27934.0
2015-11-24 15:35:00,82.86,82.86,82.82,82.83,35447.0,50.0467,50.0467,50.0225,50.0286,35447.0
2015-11-24 15:40:00,82.84,82.88,82.83,82.88,35743.0,50.0346,50.0588,50.0286,50.0588,35743.0
2015-11-24 15:45:00,82.88,82.88,82.85,82.86,51897.0,50.0588,50.0588,50.0406,50.0467,51897.0
2015-11-24 15:50:00,82.86,82.88,82.84,82.86,78183.0,50.0467,50.0588,50.0346,50.0467,78183.0
2015-11-24 15:55:00,82.86,82.91,82.86,82.89,170087.0,50.0467,50.0769,50.0467,50.0648,170087.0
2015-11-25 09:30:00,82.84,82.95,82.84,82.91,77177.0,50.0346,50.101,50.0346,50.0769,77177.0
2015-11-25 09:35:00,82.9,82.92,82.89,82.9,125028.0,50.0708,50.0829,50.0648,50.0708,125028.0
2015-11-25 09:40:00,82.89,82.93,82.89,82.92,41917.0,50.0648,50.089,50.0648,50.0829,41917.0
2015-11-25 09:45:00,82.92,82.93,82.88,82.92,79929.0,50.0829,50.089,50.0588,50.0829,79929.0
2015-11-25 09:50:00,82.93,82.93,82.88,82.91,172410.0,50.089,50.089,50.0588,50.0769,172410.0
2015-11-25 09:55:00,82.91,82.93,82.88,82.89,61102.0,50.0769,50.089,50.0588,50.0648,61102.0
2015-11-25 10:00:00,82.91,82.93,82.89,82.9,350677.0,50.0769,50.089,50.0648,50.0708,350677.0
2015-11-25 10:05:00,82.9,82.91,82.87,82.9,134366.0,50.0708,50.0769,50.0527,50.0708,134366.0
2015-11-25 10:10:00,82.89,82.91,82.87,82.89,74933.0,50.0648,50.0769,50.0527,50.0648,74933.0
2015-11-25 10:15:00,82.89,82.9,82.88,82.88,4525.0,50.0648,50.0708,50.0588,50.0588,4525.0
2015-11-25 10:20:00,82.88,82.9,82.86,82.87,37207.0,50.0588,50.0708,50.0467,50.0527,37207.0
2015-11-25 10:25:00,82.87,82.88,82.85,82.87,81634.0,50.0527,50.0588,50.0406,50.0527,81634.0
2015-11-25 10:30:00,82.88,82.92,82.87,82.92,154772.0,50.0588,50.0829,50.0527,50.0829,154772.0
2015-11-25 10:35:00,82.92,82.93,82.89,82.89,32896.0,50.0829,50.089,50.0648,50.0648,32896.0
2015-11-25 10:40:00,82.89,82.9,82.88,82.88,73583.0,50.0648,50.0708,50.0588,50.0588,73583.0
2015-11-25 10:45:00,82.88,82.92,82.88,82.88,143096.0,50.0588,50.0829,50.0588,50.0588,143096.0
2015-11-25 10:50:00,82.88,82.89,82.86,82.87,103710.0,50.0588,50.0648,50.0467,50.0527,103710.0
2015-11-25 10:55:00,82.87,82.91,82.86,82.91,424364.0,50.0527,50.0769,50.0467,50.0769,424364.0
2015-11-25 11:00:00,82.9,82.9,82.88,82.89,506758.0,50.0708,50.0708,50.0588,50.0648,506758.0
2015-11-25 11:05:00,82.9,82.9,82.87,82.89,47947.0,50.0708,50.0708,50.0527,50.0648,47947.0
2015-11-25 11:10:00,82.89,82.89,82.85,82.85,43721.0,50.0648,50.0648,50.0406,50.0406,43721.0
2015-11-25 11:15:00,82.85,82.88,82.85,82.87,32731.0,50.0406,50.0588,50.0406,50.0527,32731.0
2015-11-25 11:20:00,82.87,82.89,82.87,82.89,25250.0,50.0527,50.0648,50.0527,50.0648,25250.0
2015-11-25 11:25:00,82.89,82.89,82.87,82.87,33127.0,50.0648,50.0648,50.0527,50.0527,33127.0
2015-11-25 11:30:00,82.88,82.88,82.86,82.88,47515.0,50.0588,50.0588,50.0467,50.0588,47515.0
2015-11-25 11:35:00,82.88,82.9,82.87,82.89,41312.0,50.0588,50.0708,50.0527,50.0648,41312.0
2015-11-25 11:40:00,82.89,82.9,82.88,82.88,35629.0,50.0648,50.0708,50.0588,50.0588,35629.0
2015-11-25 11:45:00,82.88,82.89,82.85,82.89,65987.0,50.0588,50.0648,50.0406,50.0648,65987.0
2015-11-25 11:50:00,82.89,82.9,82.88,82.9,54926.0,50.0648,50.0708,50.0588,50.0708,54926.0
2015-11-25 11:55:00,82.9,82.91,82.89,82.91,21609.0,50.0708,50.0769,50.0648,50.0769,21609.0
2015-11-25 12:00:00,82.91,82.92,82.9,82.92,24040.0,50.0769,50.0829,50.0708,50.0829,24040.0
2015-11-25 12:05:00,82.92,82.93,82.91,82.92,54266.0,50.0829,50.089,50.0769,50.0829,54266.0
2015-11-25 12:10:00,82.93,82.93,82.9,82.91,84552.0,50.089,50.089,50.0708,50.0769,84552.0
2015-11-25 12:15:00,82.91,82.92,82.9,82.92,26841.0,50.0769,50.0829,50.0708,50.0829,26841.0
2015-11-25 12:20:00,82.91,82.92,82.91,82.92,46276.0,50.0769,50.0829,50.0769,50.0829,46276.0
2015-11-25 12:25:00,82.92,82.95,82.91,82.95,200432.0,50.0829,50.101,50.0769,50.101,200432.0
2015-11-25 12:30:00,82.95,82.95,82.93,82.93,66598.0,50.101,50.101,50.089,50.089,66598.0
2015-11-25 12:35:00,82.93,82.94,82.91,82.92,56239.0,50.089,50.095,50.0769,50.0829,56239.0
2015-11-25 12:40:00,82.92,82.93,82.91,82.92,24508.0,50.0829,50.089,50.0769,50.0829,24508.0
2015-11-25 12:45:00,82.92,82.92,82.91,82.92,13831.0,50.0829,50.0829,50.0769,50.0829,13831.0
2015-11-25 12:50:00,82.92,82.92,82.91,82.92,20013.0,50.0829,50.0829,50.0769,50.0829,20013.0
2015-11-25 12:55:00,82.91,82.94,82.91,82.94,17625.0,50.0769,50.095,50.0769,50.095,17625.0
2015-11-25 13:00:00,82.94,82.95,82.93,82.95,44725.0,50.095,50.101,50.089,50.101,44725.0
2015-11-25 13:05:00,82.94,82.96,82.94,82.95,18409.0,50.095,50.1071,50.095,50.101,18409.0
2015-11-25 13:10:00,82.95,82.96,82.94,82.95,187122.0,50.101,50.1071,50.095,50.101,187122.0
2015-11-25 13:15:00,82.96,82.97,82.95,82.97,33320.0,50.1071,50.1131,50.101,50.1131,33320.0
2015-11-25 13:20:00,82.97,82.98,82.97,82.97,46345.0,50.1131,50.1192,50.1131,50.1131,46345.0
2015-11-25 13:25:00,82.98,82.98,82.97,82.97,73342.0,50.1192,50.1192,50.1131,50.1131,73342.0
2015-11-25 13:30:00,82.98,82.98,82.97,82.97,19213.0,50.1192,50.1192,50.1131,50.1131,19213.0
2015-11-25 13:35:00,82.97,82.99,82.97,82.98,26699.0,50.1131,50.1252,50.1131,50.1192,26699.0
2015-11-25 13:40:00,82.99,82.99,82.96,82.96,78971.0,50.1252,50.1252,50.1071,50.1071,78971.0
2015-11-25 13:45:00,82.96,82.97,82.96,82.96,42724.0,50.1071,50.1131,50.1071,50.1071,42724.0
2015-11-25 13:50:00,82.96,82.98,82.96,82.98,36773.0,50.1071,50.1192,50.1071,50.1192,36773.0
2015-11-25 13:55:00,82.98,82.98,82.97,82.97,28215.0,50.1192,50.1192,50.1131,50.1131,28215.0
2015-11-25 14:00:00,82.97,82.99,82.97,82.97,38481.0,50.1131,50.1252,50.1131,50.1131,38481.0
2015-11-25 14:05:00,82.97,82.98,82.95,82.95,36940.0,50.1131,50.1192,50.101,50.101,36940.0
2015-11-25 14:10:00,82.95,82.96,82.94,82.95,37577.0,50.101,50.1071,50.095,50.101,37577.0
2015-11-25 14:15:00,82.95,82.96,82.95,82.95,18140.0,50.101,50.1071,50.101,50.101,18140.0
2015-11-25 14:20:00,82.95,82.96,82.95,82.95,33871.0,50.101,50.1071,50.101,50.101,33871.0
2015-11-25 14:25:00,82.95,82.96,82.94,82.94,62282.0,50.101,50.1071,50.095,50.095,62282.0
2015-11-25 14:30:00,82.95,82.95,82.94,82.94,27604.0,50.101,50.101,50.095,50.095,27604.0
2015-11-25 14:35:00,82.94,82.95,82.93,82.94,28309.0,50.095,50.101,50.089,50.095,28309.0
2015-11-25 14:40:00,82.94,82.94,82.86,82.9,114275.0,50.095,50.095,50.0467,50.0708,114275.0
2015-11-25 14:45:00,82.9,82.92,82.89,82.92,27247.0,50.0708,50.0829,50.0648,50.0829,27247.0
2015-11-25 14:50:00,82.91,82.93,82.9,82.91,84426.0,50.0769,50.089,50.0708,50.0769,84426.0
2015-11-25 14:55:00,82.91,82.92,82.9,82.9,16730.0,50.0769,50.0829,50.0708,50.0708,16730.0
2015-11-25 15:00:00,82.9,82.92,82.9,82.91,22696.0,50.0708,50.0829,50.0708,50.0769,22696.0
2015-11-25 15:05:00,82.9,82.91,82.89,82.89,25227.0,50.0708,50.0769,50.0648,50.0648,25227.0
2015-11-25 15:10:00,82.89,82.91,82.88,82.89,38242.0,50.0648,50.0769,50.0588,50.0648,38242.0
2015-11-25 15:15:00,82.89,82.9,82.87,82.88,47345.0,50.0648,50.0708,50.0527,50.0588,47345.0
2015-11-25 15:20:00,82.88,82.93,82.87,82.92,100524.0,50.0588,50.089,50.0527,50.0829,100524.0
2015-11-25 15:25:00,82.92,82.96,82.92,82.95,33513.0,50.0829,50.1071,50.0829,50.101,33513.0
2015-11-25 15:30:00,82.95,82.97,82.89,82.89,128557.0,50.101,50.1131,50.0648,50.0648,128557.0
2015-11-25 15:35:00,82.89,82.92,82.88,82.91,56001.0,50.0648,50.0829,50.0588,50.0769,56001.0
2015-11-25 15:40:00,82.9,82.93,82.86,82.93,84765.0,50.0708,50.089,50.0467,50.089,84765.0
2015-11-25 15:45:00,82.92,82.94,82.89,82.94,58580.0,50.0829,50.095,50.0648,50.095,58580.0
2015-11-25 15:50:00,82.94,82.94,82.91,82.93,217105.0,50.095,50.095,50.0769,50.089,217105.0
2015-11-25 15:55:00,82.93,82.98,82.93,82.94,361768.0,50.089,50.1192,50.089,50.095,361768.0
2015-11-27 09:30:00,83.02,83.04,82.94,83.03,64924.0,50.1433,50.1554,50.095,50.1494,64924.0
2015-11-27 09:35:00,83.03,83.05,83.02,83.05,40888.0,50.1494,50.1614,50.1433,50.1614,40888.0
2015-11-27 09:40:00,83.05,83.06,83.02,83.03,45235.0,50.1614,50.1675,50.1433,50.1494,45235.0
2015-11-27 09:45:00,83.02,83.03,82.95,82.98,53061.0,50.1433,50.1494,50.101,50.1192,53061.0
2015-11-27 09:50:00,82.98,82.99,82.96,82.98,29466.0,50.1192,50.1252,50.1071,50.1192,29466.0
2015-11-27 09:55:00,83.0,83.0,82.97,83.0,27180.0,50.1312,50.1312,50.1131,50.1312,27180.0
2015-11-27 10:00:00,83.0,83.0,82.97,82.99,39506.0,50.1312,50.1312,50.1131,50.1252,39506.0
2015-11-27 10:05:00,82.98,83.02,82.98,83.02,24802.0,50.1192,50.1433,50.1192,50.1433,24802.0
2015-11-27 10:10:00,83.02,83.04,83.01,83.04,18682.0,50.1433,50.1554,50.1373,50.1554,18682.0
2015-11-27 10:15:00,83.04,83.06,83.04,83.06,23246.0,50.1554,50.1675,50.1554,50.1675,23246.0
2015-11-27 10:20:00,83.06,83.06,83.03,83.04,42895.0,50.1675,50.1675,50.1494,50.1554,42895.0
2015-11-27 10:25:00,83.03,83.06,83.03,83.06,46803.0,50.1494,50.1675,50.1494,50.1675,46803.0
2015-11-27 10:30:00,83.06,83.07,83.03,83.06,38118.0,50.1675,50.1735,50.1494,50.1675,38118.0
2015-11-27 10:35:00,83.06,83.08,83.05,83.05,18681.0,50.1675,50.1796,50.1614,50.1614,18681.0
2015-11-27 10:40:00,83.05,83.09,83.05,83.09,28907.0,50.1614,50.1856,50.1614,50.1856,28907.0
2015-11-27 10:45:00,83.09,83.09,83.08,83.09,7466.0,50.1856,50.1856,50.1796,50.1856,7466.0
2015-11-27 10:50:00,83.09,83.09,83.06,83.07,47298.0,50.1856,50.1856,50.1675,50.1735,47298.0
2015-11-27 10:55:00,83.08,83.1,83.07,83.1,27000.0,50.1796,50.1916,50.1735,50.1916,27000.0
2015-11-27 11:00:00,83.1,83.11,83.09,83.11,19956.0,50.1916,50.1977,50.1856,50.1977,19956.0
2015-11-27 11:05:00,83.11,83.11,83.1,83.1,23551.0,50.1977,50.1977,50.1916,50.1916,23551.0
2015-11-27 11:10:00,83.11,83.13,83.1,83.13,36538.0,50.1977,50.2098,50.1916,50.2098,36538.0
2015-11-27 11:15:00,83.13,83.13,83.12,83.12,9679.0,50.2098,50.2098,50.2037,50.2037,9679.0
2015-11-27 11:20:00,83.12,83.13,83.12,83.13,25917.0,50.2037,50.2098,50.2037,50.2098,25917.0
2015-11-27 11:25:00,83.13,83.13,83.12,83.13,14504.0,50.2098,50.2098,50.2037,50.2098,14504.0
2015-11-27 11:30:00,83.13,83.14,83.13,83.14,17743.0,50.2098,50.2158,50.2098,50.2158,17743.0
2015-11-27 11:35:00,83.14,83.14,83.13,83.14,39290.0,50.2158,50.2158,50.2098,50.2158,39290.0
2015-11-27 11:40:00,83.14,83.15,83.13,83.14,55612.0,50.2158,50.2218,50.2098,50.2158,55612.0
2015-11-27 11:45:00,83.13,83.13,83.1,83.1,35632.0,50.2098,50.2098,50.1916,50.1916,35632.0
2015-11-27 11:50:00,83.11,83.12,83.1,83.12,16159.0,50.1977,50.2037,50.1916,50.2037,16159.0
2015-11-27 11:55:00,83.11,83.12,83.11,83.12,21069.0,50.1977,50.2037,50.1977,50.2037,21069.0
2015-11-27 12:00:00,83.11,83.12,83.08,83.09,59888.0,50.1977,50.2037,50.1796,50.1856,59888.0
2015-11-27 12:05:00,83.1,83.11,83.09,83.11,42985.0,50.1916,50.1977,50.1856,50.1977,42985.0
2015-11-27 12:10:00,83.1,83.11,83.09,83.09,33547.0,50.1916,50.1977,50.1856,50.1856,33547.0
2015-11-27 12:15:00,83.09,83.1,83.08,83.09,18734.0,50.1856,50.1916,50.1796,50.1856,18734.0
2015-11-27 12:20:00,83.09,83.09,83.08,83.09,12033.0,50.1856,50.1856,50.1796,50.1856,12033.0
2015-11-27 12:25:00,83.09,83.09,83.08,83.09,38920.0,50.1856,50.1856,50.1796,50.1856,38920.0
2015-11-27 12:30:00,83.08,83.09,83.08,83.09,44340.0,50.1796,50.1856,50.1796,50.1856,44340.0
2015-11-27 12:35:00,83.08,83.11,83.08,83.1,99464.0,50.1796,50.1977,50.1796,50.1916,99464.0
2015-11-27 12:40:00,83.1,83.11,83.09,83.1,72938.0,50.1916,50.1977,50.1856,50.1916,72938.0
2015-11-27 12:45:00,83.1,83.1,83.09,83.09,12642.0,50.1916,50.1916,50.1856,50.1856,12642.0
2015-11-27 12:50:00,83.09,83.1,83.09,83.09,96948.0,50.1856,50.1916,50.1856,50.1856,96948.0
2015-11-27 12:55:00,83.09,83.13,83.08,83.1,273658.0,50.1856,50.2098,50.1796,50.1916,273658.0
2015-11-30 09:30:00,83.1,83.15,83.07,83.09,39831.0,50.1916,50.2218,50.1735,50.1856,39831.0
2015-11-30 09:35:00,83.06,83.08,83.04,83.05,42790.0,50.1675,50.1796,50.1554,50.1614,42790.0
2015-11-30 09:40:00,83.06,83.07,83.03,83.04,89735.0,50.1675,50.1735,50.1494,50.1554,89735.0
2015-11-30 09:45:00,83.04,83.07,83.03,83.05,120438.0,50.1554,50.1735,50.1494,50.1614,120438.0
2015-11-30 09:50:00,83.04,83.07,83.04,83.06,31847.0,50.1554,50.1735,50.1554,50.1675,31847.0
2015-11-30 09:55:00,83.06,83.07,83.03,83.04,42687.0,50.1675,50.1735,50.1494,50.1554,42687.0
2015-11-30 10:00:00,83.04,83.07,83.01,83.02,54369.0,50.1554,50.1735,50.1373,50.1433,54369.0
2015-11-30 10:05:00,83.01,83.04,82.99,83.01,104826.0,50.1373,50.1554,50.1252,50.1373,104826.0
2015-11-30 10:10:00,83.02,83.04,83.01,83.03,62256.0,50.1433,50.1554,50.1373,50.1494,62256.0
2015-11-30 10:15:00,83.04,83.04,83.01,83.03,66318.0,50.1554,50.1554,50.1373,50.1494,66318.0
2015-11-30 10:20:00,83.02,83.04,83.02,83.03,35877.0,50.1433,50.1554,50.1433,50.1494,35877.0
2015-11-30 10:25:00,83.03,83.04,83.0,83.01,72998.0,50.1494,50.1554,50.1312,50.1373,72998.0
2015-11-30 10:30:00,83.01,83.06,83.01,83.04,24232.0,50.1373,50.1675,50.1373,50.1554,24232.0
2015-11-30 10:35:00,83.05,83.05,83.02,83.03,21798.0,50.1614,50.1614,50.1433,50.1494,21798.0
2015-11-30 10:40:00,83.03,83.04,83.02,83.02,9840.0,50.1494,50.1554,50.1433,50.1433,9840.0
2015-11-30 10:45:00,83.03,83.03,83.02,83.02,11721.0,50.1494,50.1494,50.1433,50.1433,11721.0
2015-11-30 10:50:00,83.02,83.03,83.02,83.02,38848.0,50.1433,50.1494,50.1433,50.1433,38848.0
2015-11-30 10:55:00,83.02,83.03,83.01,83.02,102275.0,50.1433,50.1494,50.1373,50.1433,102275.0
2015-11-30 11:00:00,83.02,83.07,83.01,83.04,266005.0,50.1433,50.1735,50.1373,50.1554,266005.0
2015-11-30 11:05:00,83.05,83.06,83.03,83.06,41271.0,50.1614,50.1675,50.1494,50.1675,41271.0
2015-11-30 11:10:00,83.06,83.09,83.05,83.08,138454.0,50.1675,50.1856,50.1614,50.1796,138454.0
2015-11-30 11:15:00,83.07,83.1,83.06,83.08,81748.0,50.1735,50.1916,50.1675,50.1796,81748.0
2015-11-30 11:20:00,83.08,83.08,83.04,83.06,79230.0,50.1796,50.1796,50.1554,50.1675,79230.0
2015-11-30 11:25:00,83.06,83.07,82.99,83.0,32976.0,50.1675,50.1735,50.1252,50.1312,32976.0
2015-11-30 11:30:00,82.99,83.04,82.99,83.02,48666.0,50.1252,50.1554,50.1252,50.1433,48666.0
2015-11-30 11:35:00,83.01,83.05,83.0,83.04,72315.0,50.1373,50.1614,50.1312,50.1554,72315.0
2015-11-30 11:40:00,83.05,83.06,83.03,83.06,153956.0,50.1614,50.1675,50.1494,50.1675,153956.0
2015-11-30 11:45:00,83.05,83.06,83.04,83.04,23048.0,50.1614,50.1675,50.1554,50.1554,23048.0
2015-11-30 11:50:00,83.04,83.05,83.0,83.0,205373.0,50.1554,50.1614,50.1312,50.1312,205373.0
2015-11-30 11:55:00,83.0,83.02,83.0,83.0,41025.0,50.1312,50.1433,50.1312,50.1312,41025.0
2015-11-30 12:00:00,83.0,83.02,83.0,83.01,20789.0,50.1312,50.1433,50.1312,50.1373,20789.0
2015-11-30 12:05:00,83.02,83.02,83.01,83.01,5335.0,50.1433,50.1433,50.1373,50.1373,5335.0
2015-11-30 12:10:00,83.01,83.02,83.0,83.01,66022.0,50.1373,50.1433,50.1312,50.1373,66022.0
2015-11-30 12:15:00,83.01,83.03,83.0,83.02,38258.0,50.1373,50.1494,50.1312,50.1433,38258.0
2015-11-30 12:20:00,83.03,83.03,83.02,83.02,28119.0,50.1494,50.1494,50.1433,50.1433,28119.0
2015-11-30 12:25:00,83.02,83.04,83.02,83.03,19506.0,50.1433,50.1554,50.1433,50.1494,19506.0
2015-11-30 12:30:00,83.03,83.04,83.03,83.03,36476.0,50.1494,50.1554,50.1494,50.1494,36476.0
2015-11-30 12:35:00,83.04,83.04,83.03,83.03,9778.0,50.1554,50.1554,50.1494,50.1494,9778.0
2015-11-30 12:40:00,83.03,83.04,83.03,83.04,9144.0,50.1494,50.1554,50.1494,50.1554,9144.0
2015-11-30 12:45:00,83.03,83.05,83.03,83.04,25042.0,50.1494,50.1614,50.1494,50.1554,25042.0
2015-11-30 12:50:00,83.05,83.05,83.03,83.03,9611.0,50.1614,50.1614,50.1494,50.1494,9611.0
2015-11-30 12:55:00,83.03,83.04,83.03,83.03,8459.0,50.1494,50.1554,50.1494,50.1494,8459.0
2015-11-30 13:00:00,83.04,83.04,83.02,83.02,25283.0,50.1554,50.1554,50.1433,50.1433,25283.0
2015-11-30 13:05:00,83.02,83.04,83.02,83.02,30897.0,50.1433,50.1554,50.1433,50.1433,30897.0
2015-11-30 13:10:00,83.02,83.03,83.02,83.02,38268.0,50.1433,50.1494,50.1433,50.1433,38268.0
2015-11-30 13:15:00,83.02,83.04,83.02,83.02,50684.0,50.1433,50.1554,50.1433,50.1433,50684.0
2015-11-30 13:20:00,83.02,83.04,83.02,83.03,62460.0,50.1433,50.1554,50.1433,50.1494,62460.0
2015-11-30 13:25:00,83.04,83.06,83.03,83.05,40565.0,50.1554,50.1675,50.1494,50.1614,40565.0
2015-11-30 13:30:00,83.06,83.06,83.05,83.06,15499.0,50.1675,50.1675,50.1614,50.1675,15499.0
2015-11-30 13:35:00,83.05,83.06,83.05,83.05,24010.0,50.1614,50.1675,50.1614,50.1614,24010.0
2015-11-30 13:40:00,83.05,83.06,83.05,83.05,11558.0,50.1614,50.1675,50.1614,50.1614,11558.0
2015-11-30 13:45:00,83.05,83.06,83.05,83.05,22427.0,50.1614,50.1675,50.1614,50.1614,22427.0
2015-11-30 13:50:00,83.05,83.06,83.05,83.06,14117.0,50.1614,50.1675,50.1614,50.1675,14117.0
2015-11-30 13:55:00,83.05,83.07,83.05,83.07,20585.0,50.1614,50.1735,50.1614,50.1735,20585.0
2015-11-30 14:00:00,83.07,83.07,83.06,83.07,15708.0,50.1735,50.1735,50.1675,50.1735,15708.0
2015-11-30 14:05:00,83.07,83.07,83.06,83.06,14840.0,50.1735,50.1735,50.1675,50.1675,14840.0
2015-11-30 14:10:00,83.07,83.07,83.06,83.06,12912.0,50.1735,50.1735,50.1675,50.1675,12912.0
2015-11-30 14:15:00,83.06,83.07,83.06,83.07,13967.0,50.1675,50.1735,50.1675,50.1735,13967.0
2015-11-30 14:20:00,83.06,83.07,83.06,83.06,24080.0,50.1675,50.1735,50.1675,50.1675,24080.0
2015-11-30 14:25:00,83.06,83.07,83.06,83.06,15354.0,50.1675,50.1735,50.1675,50.1675,15354.0
2015-11-30 14:30:00,83.06,83.07,83.06,83.06,18048.0,50.1675,50.1735,50.1675,50.1675,18048.0
2015-11-30 14:35:00,83.07,83.07,83.06,83.06,8149.0,50.1735,50.1735,50.1675,50.1675,8149.0
2015-11-30 14:40:00,83.06,83.08,83.06,83.07,18311.0,50.1675,50.1796,50.1675,50.1735,18311.0
2015-11-30 14:45:00,83.08,83.08,83.05,83.06,61728.0,50.1796,50.1796,50.1614,50.1675,61728.0
2015-11-30 14:50:00,83.06,83.06,83.05,83.06,15556.0,50.1675,50.1675,50.1614,50.1675,15556.0
2015-11-30 14:55:00,83.06,83.07,83.05,83.07,47985.0,50.1675,50.1735,50.1614,50.1735,47985.0
2015-11-30 15:00:00,83.07,83.09,83.06,83.09,119039.0,50.1735,50.1856,50.1675,50.1856,119039.0
2015-11-30 15:05:00,83.09,83.09,83.08,83.08,44036.0,50.1856,50.1856,50.1796,50.1796,44036.0
2015-11-30 15:10:00,83.08,83.1,83.08,83.08,223809.0,50.1796,50.1916,50.1796,50.1796,223809.0
2015-11-30 15:15:00,83.08,83.1,83.07,83.09,205533.0,50.1796,50.1916,50.1735,50.1856,205533.0
2015-11-30 15:20:00,83.09,83.1,83.07,83.07,42743.0,50.1856,50.1916,50.1735,50.1735,42743.0
2015-11-30 15:25:00,83.07,83.08,83.02,83.03,169176.0,50.1735,50.1796,50.1433,50.1494,169176.0
2015-11-30 15:30:00,83.03,83.08,83.02,83.08,63695.0,50.1494,50.1796,50.1433,50.1796,63695.0
2015-11-30 15:35:00,83.07,83.09,83.04,83.09,118788.0,50.1735,50.1856,50.1554,50.1856,118788.0
2015-11-30 15:40:00,83.09,83.09,83.07,83.08,66475.0,50.1856,50.1856,50.1735,50.1796,66475.0
2015-11-30 15:45:00,83.08,83.09,83.04,83.07,91010.0,50.1796,50.1856,50.1554,50.1735,91010.0
2015-11-30 15:50:00,83.06,83.07,83.04,83.06,83171.0,50.1675,50.1735,50.1554,50.1675,83171.0
2015-11-30 15:55:00,83.06,83.07,83.02,83.05,460371.0,50.1675,50.1735,50.1433,50.1614,460371.0
2015-12-01 09:30:00,82.85,82.86,82.82,82.83,127841.0,50.28,50.286,50.2618,50.2678,127841.0
2015-12-01 09:35:00,82.83,82.89,82.8,82.87,179725.0,50.2678,50.3042,50.2496,50.2921,179725.0
2015-12-01 09:40:00,82.88,82.9,82.87,82.89,186083.0,50.2982,50.3103,50.2921,50.3042,186083.0
2015-12-01 09:45:00,82.9,82.92,82.88,82.92,293079.0,50.3103,50.3224,50.2982,50.3224,293079.0
2015-12-01 09:50:00,82.92,82.95,82.9,82.94,143146.0,50.3224,50.3407,50.3103,50.3346,143146.0
2015-12-01 09:55:00,82.94,82.96,82.94,82.96,243164.0,50.3346,50.3467,50.3346,50.3467,243164.0
2015-12-01 10:00:00,82.95,82.98,82.93,82.93,281470.0,50.3407,50.3589,50.3285,50.3285,281470.0
2015-12-01 10:05:00,82.93,82.97,82.93,82.95,174516.0,50.3285,50.3528,50.3285,50.3407,174516.0
2015-12-01 10:10:00,82.95,82.95,82.9,82.91,266937.0,50.3407,50.3407,50.3103,50.3164,266937.0
2015-12-01 10:15:00,82.91,82.93,82.89,82.92,257865.0,50.3164,50.3285,50.3042,50.3224,257865.0
2015-12-01 10:20:00,82.91,82.91,82.89,82.89,143945.0,50.3164,50.3164,50.3042,50.3042,143945.0
2015-12-01 10:25:00,82.89,82.93,82.88,82.93,130735.0,50.3042,50.3285,50.2982,50.3285,130735.0
2015-12-01 10:30:00,82.92,82.94,82.92,82.93,25684.0,50.3224,50.3346,50.3224,50.3285,25684.0
2015-12-01 10:35:00,82.93,82.97,82.93,82.95,60456.0,50.3285,50.3528,50.3285,50.3407,60456.0
2015-12-01 10:40:00,82.94,82.96,82.93,82.93,25091.0,50.3346,50.3467,50.3285,50.3285,25091.0
2015-12-01 10:45:00,82.93,82.95,82.91,82.94,73225.0,50.3285,50.3407,50.3164,50.3346,73225.0
2015-12-01 10:50:00,82.95,82.95,82.92,82.93,55996.0,50.3407,50.3407,50.3224,50.3285,55996.0
2015-12-01 10:55:00,82.92,82.95,82.92,82.95,74067.0,50.3224,50.3407,50.3224,50.3407,74067.0
2015-12-01 11:00:00,82.94,82.96,82.93,82.94,44339.0,50.3346,50.3467,50.3285,50.3346,44339.0
2015-12-01 11:05:00,82.93,82.94,82.91,82.92,81024.0,50.3285,50.3346,50.3164,50.3224,81024.0
2015-12-01 11:10:00,82.92,82.93,82.92,82.93,17627.0,50.3224,50.3285,50.3224,50.3285,17627.0
2015-12-01 11:15:00,82.93,82.93,82.91,82.91,27941.0,50.3285,50.3285,50.3164,50.3164,27941.0
2015-12-01 11:20:00,82.91,82.92,82.91,82.91,67639.0,50.3164,50.3224,50.3164,50.3164,67639.0
2015-12-01 11:25:00,82.92,82.94,82.9,82.93,204756.0,50.3224,50.3346,50.3103,50.3285,204756.0
2015-12-01 11:30:00,82.93,82.93,82.88,82.91,40701.0,50.3285,50.3285,50.2982,50.3164,40701.0
2015-12-01 11:35:00,82.91,82.92,82.88,82.89,23837.0,50.3164,50.3224,50.2982,50.3042,23837.0
2015-12-01 11:40:00,82.89,82.91,82.87,82.9,93851.0,50.3042,50.3164,50.2921,50.3103,93851.0
2015-12-01 11:45:00,82.9,82.93,82.89,82.93,70186.0,50.3103,50.3285,50.3042,50.3285,70186.0
2015-12-01 11:50:00,82.93,82.94,82.92,82.92,10357.0,50.3285,50.3346,50.3224,50.3224,10357.0
2015-12-01 11:55:00,82.92,82.93,82.91,82.92,17772.0,50.3224,50.3285,50.3164,50.3224,17772.0
2015-12-01 12:00:00,82.92,82.93,82.92,82.92,8245.0,50.3224,50.3285,50.3224,50.3224,8245.0
2015-12-01 12:05:00,82.91,82.92,82.91,82.91,15158.0,50.3164,50.3224,50.3164,50.3164,15158.0
2015-12-01 12:10:00,82.91,82.92,82.91,82.92,23709.0,50.3164,50.3224,50.3164,50.3224,23709.0
2015-12-01 12:15:00,82.92,82.92,82.89,82.91,38116.0,50.3224,50.3224,50.3042,50.3164,38116.0
2015-12-01 12:20:00,82.9,82.9,82.89,82.9,36282.0,50.3103,50.3103,50.3042,50.3103,36282.0
2015-12-01 12:25:00,82.92,82.93,82.9,82.92,74586.0,50.3224,50.3285,50.3103,50.3224,74586.0
2015-12-01 12:30:00,82.92,82.94,82.91,82.93,136676.0,50.3224,50.3346,50.3164,50.3285,136676.0
2015-12-01 12:35:00,82.94,82.94,82.92,82.92,7521.0,50.3346,50.3346,50.3224,50.3224,7521.0
2015-12-01 12:40:00,82.93,82.94,82.92,82.93,111512.0,50.3285,50.3346,50.3224,50.3285,111512.0
2015-12-01 12:45:00,82.93,82.96,82.93,82.96,39152.0,50.3285,50.3467,50.3285,50.3467,39152.0
2015-12-01 12:50:00,82.96,82.96,82.95,82.96,11084.0,50.3467,50.3467,50.3407,50.3467,11084.0
2015-12-01 12:55:00,82.96,82.97,82.95,82.97,104880.0,50.3467,50.3528,50.3407,50.3528,104880.0
2015-12-01 13:00:00,82.97,82.98,82.96,82.96,32415.0,50.3528,50.3589,50.3467,50.3467,32415.0
2015-12-01 13:05:00,82.96,82.99,82.96,82.99,134093.0,50.3467,50.3649,50.3467,50.3649,134093.0
2015-12-01 13:10:00,82.99,82.99,82.98,82.99,14125.0,50.3649,50.3649,50.3589,50.3649,14125.0
2015-12-01 13:15:00,82.98,83.0,82.98,82.99,53261.0,50.3589,50.371,50.3589,50.3649,53261.0
2015-12-01 13:20:00,82.99,83.0,82.99,83.0,78708.0,50.3649,50.371,50.3649,50.371,78708.0
2015-12-01 13:25:00,83.0,83.0,82.99,82.99,23676.0,50.371,50.371,50.3649,50.3649,23676.0
2015-12-01 13:30:00,83.0,83.0,82.97,82.98,36757.0,50.371,50.371,50.3528,50.3589,36757.0
2015-12-01 13:35:00,82.99,83.02,82.98,83.01,144325.0,50.3649,50.3831,50.3589,50.3771,144325.0
2015-12-01 13:40:00,83.02,83.03,83.01,83.03,125609.0,50.3831,50.3892,50.3771,50.3892,125609.0
2015-12-01 13:45:00,83.03,83.03,83.01,83.03,37820.0,50.3892,50.3892,50.3771,50.3892,37820.0
2015-12-01 13:50:00,83.03,83.04,83.02,83.02,52411.0,50.3892,50.3953,50.3831,50.3831,52411.0
2015-12-01 13:55:00,83.02,83.03,83.02,83.03,28797.0,50.3831,50.3892,50.3831,50.3892,28797.0
2015-12-01 14:00:00,83.03,83.04,83.01,83.04,102273.0,50.3892,50.3953,50.3771,50.3953,102273.0
2015-12-01 14:05:00,83.04,83.08,83.03,83.07,88544.0,50.3953,50.4195,50.3892,50.4135,88544.0
2015-12-01 14:10:00,83.06,83.1,83.06,83.07,213375.0,50.4074,50.4317,50.4074,50.4135,213375.0
2015-12-01 14:15:00,83.07,83.1,83.06,83.08,101639.0,50.4135,50.4317,50.4074,50.4195,101639.0
2015-12-01 14:20:00,83.09,83.1,83.07,83.08,52598.0,50.4256,50.4317,50.4135,50.4195,52598.0
2015-12-01 14:25:00,83.08,83.13,83.07,83.08,98148.0,50.4195,50.4499,50.4135,50.4195,98148.0
2015-12-01 14:30:00,83.07,83.11,83.07,83.11,57351.0,50.4135,50.4378,50.4135,50.4378,57351.0
2015-12-01 14:35:00,83.11,83.11,83.09,83.1,139737.0,50.4378,50.4378,50.4256,50.4317,139737.0
2015-12-01 14:40:00,83.1,83.11,83.09,83.11,27610.0,50.4317,50.4378,50.4256,50.4378,27610.0
2015-12-01 14:45:00,83.1,83.14,83.1,83.12,68189.0,50.4317,50.456,50.4317,50.4438,68189.0
2015-12-01 14:50:00,83.12,83.13,83.11,83.12,33628.0,50.4438,50.4499,50.4378,50.4438,33628.0
2015-12-01 14:55:00,83.12,83.13,83.09,83.09,226733.0,50.4438,50.4499,50.4256,50.4256,226733.0
2015-12-01 15:00:00,83.09,83.1,83.09,83.09,22850.0,50.4256,50.4317,50.4256,50.4256,22850.0
2015-12-01 15:05:00,83.09,83.11,83.09,83.1,30815.0,50.4256,50.4378,50.4256,50.4317,30815.0
2015-12-01 15:10:00,83.1,83.13,83.1,83.13,71335.0,50.4317,50.4499,50.4317,50.4499,71335.0
2015-12-01 15:15:00,83.13,83.14,83.12,83.14,61701.0,50.4499,50.456,50.4438,50.456,61701.0
2015-12-01 15:20:00,83.14,83.14,83.13,83.14,39175.0,50.456,50.456,50.4499,50.456,39175.0
2015-12-01 15:25:00,83.14,83.17,83.14,83.17,67501.0,50.456,50.4742,50.456,50.4742,67501.0
2015-12-01 15:30:00,83.17,83.19,83.14,83.19,267291.0,50.4742,50.4863,50.456,50.4863,267291.0
2015-12-01 15:35:00,83.19,83.2,83.18,83.2,181227.0,50.4863,50.4924,50.4802,50.4924,181227.0
2015-12-01 15:40:00,83.2,83.26,83.19,83.23,509721.0,50.4924,50.5288,50.4863,50.5106,509721.0
2015-12-01 15:45:00,83.23,83.26,83.22,83.26,251245.0,50.5106,50.5288,50.5045,50.5288,251245.0
2015-12-01 15:50:00,83.26,83.28,83.23,83.24,683024.0,50.5288,50.5409,50.5106,50.5166,683024.0
2015-12-01 15:55:00,83.24,83.27,83.21,83.26,926978.0,50.5166,50.5349,50.4984,50.5288,926978.0
2015-12-02 09:30:00,83.18,83.25,83.14,83.22,122609.0,50.4802,50.5227,50.456,50.5045,122609.0
2015-12-02 09:35:00,83.21,83.28,83.2,83.28,423617.0,50.4984,50.5409,50.4924,50.5409,423617.0
2015-12-02 09:40:00,83.28,83.35,83.28,83.32,506664.0,50.5409,50.5834,50.5409,50.5652,506664.0
2015-12-02 09:45:00,83.33,83.34,83.32,83.34,245908.0,50.5713,50.5773,50.5652,50.5773,245908.0
2015-12-02 09:50:00,83.34,83.36,83.31,83.35,170221.0,50.5773,50.5895,50.5591,50.5834,170221.0
2015-12-02 09:55:00,83.34,83.38,83.34,83.37,118482.0,50.5773,50.6016,50.5773,50.5955,118482.0
2015-12-02 10:00:00,83.38,83.44,83.38,83.38,223175.0,50.6016,50.638,50.6016,50.6016,223175.0
2015-12-02 10:05:00,83.38,83.39,83.32,83.32,226971.0,50.6016,50.6077,50.5652,50.5652,226971.0
2015-12-02 10:10:00,83.32,83.36,83.29,83.34,316698.0,50.5652,50.5895,50.547,50.5773,316698.0
2015-12-02 10:15:00,83.35,83.38,83.31,83.34,139816.0,50.5834,50.6016,50.5591,50.5773,139816.0
2015-12-02 10:20:00,83.34,83.39,83.34,83.38,174290.0,50.5773,50.6077,50.5773,50.6016,174290.0
2015-12-02 10:25:00,83.38,83.42,83.37,83.41,164434.0,50.6016,50.6259,50.5955,50.6198,164434.0
2015-12-02 10:30:00,83.41,83.42,83.38,83.4,94142.0,50.6198,50.6259,50.6016,50.6137,94142.0
2015-12-02 10:35:00,83.41,83.42,83.39,83.41,26862.0,50.6198,50.6259,50.6077,50.6198,26862.0
2015-12-02 10:40:00,83.41,83.43,83.41,83.42,54988.0,50.6198,50.632,50.6198,50.6259,54988.0
2015-12-02 10:45:00,83.42,83.42,83.37,83.4,65586.0,50.6259,50.6259,50.5955,50.6137,65586.0
2015-12-02 10:50:00,83.4,83.42,83.38,83.38,62253.0,50.6137,50.6259,50.6016,50.6016,62253.0
2015-12-02 10:55:00,83.39,83.39,83.36,83.37,60540.0,50.6077,50.6077,50.5895,50.5955,60540.0
2015-12-02 11:00:00,83.36,83.37,83.32,83.33,100678.0,50.5895,50.5955,50.5652,50.5713,100678.0
2015-12-02 11:05:00,83.34,83.35,83.33,83.34,72975.0,50.5773,50.5834,50.5713,50.5773,72975.0
2015-12-02 11:10:00,83.34,83.36,83.34,83.35,200593.0,50.5773,50.5895,50.5773,50.5834,200593.0
2015-12-02 11:15:00,83.35,83.37,83.35,83.37,20979.0,50.5834,50.5955,50.5834,50.5955,20979.0
2015-12-02 11:20:00,83.36,83.37,83.35,83.35,130217.0,50.5895,50.5955,50.5834,50.5834,130217.0
2015-12-02 11:25:00,83.35,83.35,83.28,83.29,158099.0,50.5834,50.5834,50.5409,50.547,158099.0
2015-12-02 11:30:00,83.28,83.32,83.28,83.31,186832.0,50.5409,50.5652,50.5409,50.5591,186832.0
2015-12-02 11:35:00,83.32,83.33,83.3,83.32,184948.0,50.5652,50.5713,50.5531,50.5652,184948.0
2015-12-02 11:40:00,83.31,83.32,83.28,83.31,41155.0,50.5591,50.5652,50.5409,50.5591,41155.0
2015-12-02 11:45:00,83.31,83.32,83.29,83.32,171834.0,50.5591,50.5652,50.547,50.5652,171834.0
2015-12-02 11:50:00,83.32,83.32,83.29,83.29,89765.0,50.5652,50.5652,50.547,50.547,89765.0
2015-12-02 11:55:00,83.3,83.31,83.29,83.31,40432.0,50.5531,50.5591,50.547,50.5591,40432.0
2015-12-02 12:00:00,83.31,83.31,83.27,83.28,102140.0,50.5591,50.5591,50.5349,50.5409,102140.0
2015-12-02 12:05:00,83.29,83.3,83.28,83.29,36806.0,50.547,50.5531,50.5409,50.547,36806.0
2015-12-02 12:10:00,83.29,83.31,83.28,83.29,47745.0,50.547,50.5591,50.5409,50.547,47745.0
2015-12-02 12:15:00,83.3,83.3,83.28,83.29,103655.0,50.5531,50.5531,50.5409,50.547,103655.0
2015-12-02 12:20:00,83.3,83.3,83.29,83.3,33090.0,50.5531,50.5531,50.547,50.5531,33090.0
2015-12-02 12:25:00,83.29,83.32,83.28,83.31,125771.0,50.547,50.5652,50.5409,50.5591,125771.0
2015-12-02 12:30:00,83.31,83.33,83.29,83.31,136591.0,50.5591,50.5713,50.547,50.5591,136591.0
2015-12-02 12:35:00,83.31,83.32,83.29,83.29,60370.0,50.5591,50.5652,50.547,50.547,60370.0
2015-12-02 12:40:00,83.29,83.3,83.29,83.29,47509.0,50.547,50.5531,50.547,50.547,47509.0
2015-12-02 12:45:00,83.29,83.32,83.29,83.3,49510.0,50.547,50.5652,50.547,50.5531,49510.0
2015-12-02 12:50:00,83.3,83.31,83.29,83.3,17931.0,50.5531,50.5591,50.547,50.5531,17931.0
2015-12-02 12:55:00,83.29,83.31,83.29,83.31,151582.0,50.547,50.5591,50.547,50.5591,151582.0
2015-12-02 13:00:00,83.31,83.33,83.3,83.32,48143.0,50.5591,50.5713,50.5531,50.5652,48143.0
2015-12-02 13:05:00,83.31,83.34,83.31,83.33,149265.0,50.5591,50.5773,50.5591,50.5713,149265.0
2015-12-02 13:10:00,83.33,83.36,83.33,83.36,432671.0,50.5713,50.5895,50.5713,50.5895,432671.0
2015-12-02 13:15:00,83.35,83.36,83.34,83.35,260846.0,50.5834,50.5895,50.5773,50.5834,260846.0
2015-12-02 13:20:00,83.35,83.36,83.34,83.34,53832.0,50.5834,50.5895,50.5773,50.5773,53832.0
2015-12-02 13:25:00,83.35,83.36,83.32,83.32,145721.0,50.5834,50.5895,50.5652,50.5652,145721.0
2015-12-02 13:30:00,83.33,83.33,83.3,83.33,60225.0,50.5713,50.5713,50.5531,50.5713,60225.0
2015-12-02 13:35:00,83.32,83.34,83.3,83.31,36523.0,50.5652,50.5773,50.5531,50.5591,36523.0
2015-12-02 13:40:00,83.31,83.32,83.3,83.31,24478.0,50.5591,50.5652,50.5531,50.5591,24478.0
2015-12-02 13:45:00,83.3,83.31,83.29,83.3,27414.0,50.5531,50.5591,50.547,50.5531,27414.0
2015-12-02 13:50:00,83.29,83.3,83.28,83.29,43848.0,50.547,50.5531,50.5409,50.547,43848.0
2015-12-02 13:55:00,83.29,83.29,83.26,83.27,156318.0,50.547,50.547,50.5288,50.5349,156318.0
2015-12-02 14:00:00,83.27,83.27,83.24,83.24,106457.0,50.5349,50.5349,50.5166,50.5166,106457.0
2015-12-02 14:05:00,83.25,83.26,83.21,83.24,125768.0,50.5227,50.5288,50.4984,50.5166,125768.0
2015-12-02 14:10:00,83.25,83.26,83.21,83.21,217821.0,50.5227,50.5288,50.4984,50.4984,217821.0
2015-12-02 14:15:00,83.21,83.23,83.2,83.23,91480.0,50.4984,50.5106,50.4924,50.5106,91480.0
2015-12-02 14:20:00,83.23,83.23,83.21,83.22,74235.0,50.5106,50.5106,50.4984,50.5045,74235.0
2015-12-02 14:25:00,83.21,83.22,83.19,83.2,158107.0,50.4984,50.5045,50.4863,50.4924,158107.0
2015-12-02 14:30:00,83.19,83.2,83.18,83.2,71536.0,50.4863,50.4924,50.4802,50.4924,71536.0
2015-12-02 14:35:00,83.2,83.23,83.19,83.2,243933.0,50.4924,50.5106,50.4863,50.4924,243933.0
2015-12-02 14:40:00,83.21,83.21,83.19,83.2,111783.0,50.4984,50.4984,50.4863,50.4924,111783.0
2015-12-02 14:45:00,83.2,83.2,83.11,83.14,125718.0,50.4924,50.4924,50.4378,50.456,125718.0
2015-12-02 14:50:00,83.15,83.17,83.13,83.17,75732.0,50.462,50.4742,50.4499,50.4742,75732.0
2015-12-02 14:55:00,83.17,83.18,83.13,83.14,94315.0,50.4742,50.4802,50.4499,50.456,94315.0
2015-12-02 15:00:00,83.14,83.14,83.11,83.12,127318.0,50.456,50.456,50.4378,50.4438,127318.0
2015-12-02 15:05:00,83.12,83.14,83.11,83.13,90852.0,50.4438,50.456,50.4378,50.4499,90852.0
2015-12-02 15:10:00,83.14,83.16,83.12,83.12,92718.0,50.456,50.4681,50.4438,50.4438,92718.0
2015-12-02 15:15:00,83.12,83.16,83.11,83.16,74024.0,50.4438,50.4681,50.4378,50.4681,74024.0
2015-12-02 15:20:00,83.16,83.18,83.15,83.18,62108.0,50.4681,50.4802,50.462,50.4802,62108.0
2015-12-02 15:25:00,83.17,83.21,83.13,83.13,312110.0,50.4742,50.4984,50.4499,50.4499,312110.0
2015-12-02 15:30:00,83.13,83.17,83.12,83.14,192612.0,50.4499,50.4742,50.4438,50.456,192612.0
2015-12-02 15:35:00,83.15,83.19,83.15,83.18,166299.0,50.462,50.4863,50.462,50.4802,166299.0
2015-12-02 15:40:00,83.17,83.18,83.12,83.16,158253.0,50.4742,50.4802,50.4438,50.4681,158253.0
2015-12-02 15:45:00,83.15,83.16,83.12,83.12,116111.0,50.462,50.4681,50.4438,50.4438,116111.0
2015-12-02 15:50:00,83.13,83.15,83.07,83.09,307873.0,50.4499,50.462,50.4135,50.4256,307873.0
2015-12-02 15:55:00,83.09,83.11,83.03,83.06,1051142.0,50.4256,50.4378,50.3892,50.4074,1051142.0
2015-12-03 09:30:00,82.92,83.06,82.85,82.86,176055.0,50.3224,50.4074,50.28,50.286,176055.0
2015-12-03 09:35:00,82.85,82.89,82.83,82.84,140193.0,50.28,50.3042,50.2678,50.2739,140193.0
2015-12-03 09:40:00,82.85,82.89,82.82,82.87,76415.0,50.28,50.3042,50.2618,50.2921,76415.0
2015-12-03 09:45:00,82.86,82.88,82.81,82.84,179742.0,50.286,50.2982,50.2557,50.2739,179742.0
2015-12-03 09:50:00,82.83,82.9,82.82,82.9,125041.0,50.2678,50.3103,50.2618,50.3103,125041.0
2015-12-03 09:55:00,82.89,82.93,82.86,82.92,107445.0,50.3042,50.3285,50.286,50.3224,107445.0
2015-12-03 10:00:00,82.91,82.91,82.83,82.85,215128.0,50.3164,50.3164,50.2678,50.28,215128.0
2015-12-03 10:05:00,82.86,82.87,82.76,82.77,258021.0,50.286,50.2921,50.2253,50.2314,258021.0
2015-12-03 10:10:00,82.78,82.81,82.74,82.74,372684.0,50.2375,50.2557,50.2132,50.2132,372684.0
2015-12-03 10:15:00,82.75,82.81,82.73,82.76,332373.0,50.2193,50.2557,50.2071,50.2253,332373.0
2015-12-03 10:20:00,82.76,82.8,82.72,82.79,164258.0,50.2253,50.2496,50.2011,50.2436,164258.0
2015-12-03 10:25:00,82.8,82.83,82.78,82.8,166616.0,50.2496,50.2678,50.2375,50.2496,166616.0
2015-12-03 10:30:00,82.8,82.86,82.79,82.86,53800.0,50.2496,50.286,50.2436,50.286,53800.0
2015-12-03 10:35:00,82.86,82.86,82.81,82.86,71767.0,50.286,50.286,50.2557,50.286,71767.0
2015-12-03 10:40:00,82.85,82.99,82.85,82.94,164946.0,50.28,50.3649,50.28,50.3346,164946.0
2015-12-03 10:45:00,82.94,83.0,82.9,82.99,115215.0,50.3346,50.371,50.3103,50.3649,115215.0
2015-12-03 10:50:00,82.99,83.03,82.97,83.01,77671.0,50.3649,50.3892,50.3528,50.3771,77671.0
2015-12-03 10:55:00,83.01,83.02,82.96,82.96,112755.0,50.3771,50.3831,50.3467,50.3467,112755.0
2015-12-03 11:00:00,82.95,82.96,82.92,82.93,230081.0,50.3407,50.3467,50.3224,50.3285,230081.0
2015-12-03 11:05:00,82.94,83.02,82.91,83.0,108320.0,50.3346,50.3831,50.3164,50.371,108320.0
2015-12-03 11:10:00,83.0,83.08,83.0,83.07,108871.0,50.371,50.4195,50.371,50.4135,108871.0
2015-12-03 11:15:00,83.08,83.11,83.07,83.11,148264.0,50.4195,50.4378,50.4135,50.4378,148264.0
2015-12-03 11:20:00,83.1,83.13,83.05,83.11,272830.0,50.4317,50.4499,50.4013,50.4378,272830.0
2015-12-03 11:25:00,83.1,83.12,83.06,83.07,228499.0,50.4317,50.4438,50.4074,50.4135,228499.0
2015-12-03 11:30:00,83.08,83.11,83.0,83.01,341233.0,50.4195,50.4378,50.371,50.3771,341233.0
2015-12-03 11:35:00,83.0,83.03,82.97,82.98,108967.0,50.371,50.3892,50.3528,50.3589,108967.0
2015-12-03 11:40:00,82.98,82.98,82.94,82.95,77416.0,50.3589,50.3589,50.3346,50.3407,77416.0
2015-12-03 11:45:00,82.94,82.95,82.9,82.91,121041.0,50.3346,50.3407,50.3103,50.3164,121041.0
2015-12-03 11:50:00,82.91,82.92,82.89,82.91,118015.0,50.3164,50.3224,50.3042,50.3164,118015.0
2015-12-03 11:55:00,82.91,82.94,82.9,82.94,149900.0,50.3164,50.3346,50.3103,50.3346,149900.0
2015-12-03 12:00:00,82.95,83.03,82.92,82.92,638966.0,50.3407,50.3892,50.3224,50.3224,638966.0
2015-12-03 12:05:00,82.92,82.93,82.89,82.9,63664.0,50.3224,50.3285,50.3042,50.3103,63664.0
2015-12-03 12:10:00,82.9,82.91,82.84,82.86,158463.0,50.3103,50.3164,50.2739,50.286,158463.0
2015-12-03 12:15:00,82.86,82.89,82.84,82.88,115164.0,50.286,50.3042,50.2739,50.2982,115164.0
2015-12-03 12:20:00,82.89,82.89,82.84,82.84,90860.0,50.3042,50.3042,50.2739,50.2739,90860.0
2015-12-03 12:25:00,82.84,82.85,82.81,82.84,136513.0,50.2739,50.28,50.2557,50.2739,136513.0
2015-12-03 12:30:00,82.85,82.87,82.84,82.86,90657.0,50.28,50.2921,50.2739,50.286,90657.0
2015-12-03 12:35:00,82.86,82.91,82.85,82.9,32341.0,50.286,50.3164,50.28,50.3103,32341.0
2015-12-03 12:40:00,82.91,82.93,82.89,82.89,73728.0,50.3164,50.3285,50.3042,50.3042,73728.0
2015-12-03 12:45:00,82.9,82.94,82.87,82.92,199682.0,50.3103,50.3346,50.2921,50.3224,199682.0
2015-12-03 12:50:00,82.93,82.97,82.9,82.95,85107.0,50.3285,50.3528,50.3103,50.3407,85107.0
2015-12-03 12:55:00,82.94,82.95,82.88,82.88,212777.0,50.3346,50.3407,50.2982,50.2982,212777.0
2015-12-03 13:00:00,82.87,82.88,82.84,82.88,128199.0,50.2921,50.2982,50.2739,50.2982,128199.0
2015-12-03 13:05:00,82.88,82.93,82.85,82.9,168022.0,50.2982,50.3285,50.28,50.3103,168022.0
2015-12-03 13:10:00,82.9,82.93,82.89,82.92,42289.0,50.3103,50.3285,50.3042,50.3224,42289.0
2015-12-03 13:15:00,82.92,82.95,82.91,82.94,50843.0,50.3224,50.3407,50.3164,50.3346,50843.0
2015-12-03 13:20:00,82.94,82.96,82.93,82.96,79158.0,50.3346,50.3467,50.3285,50.3467,79158.0
2015-12-03 13:25:00,82.97,83.01,82.96,82.98,80928.0,50.3528,50.3771,50.3467,50.3589,80928.0
2015-12-03 13:30:00,82.98,82.98,82.93,82.96,54904.0,50.3589,50.3589,50.3285,50.3467,54904.0
2015-12-03 13:35:00,82.96,82.98,82.93,82.94,46211.0,50.3467,50.3589,50.3285,50.3346,46211.0
2015-12-03 13:40:00,82.95,82.95,82.93,82.94,105897.0,50.3407,50.3407,50.3285,50.3346,105897.0
2015-12-03 13:45:00,82.94,82.95,82.89,82.9,154358.0,50.3346,50.3407,50.3042,50.3103,154358.0
2015-12-03 13:50:00,82.9,82.9,82.86,82.87,94516.0,50.3103,50.3103,50.286,50.2921,94516.0
2015-12-03 13:55:00,82.87,82.92,82.84,82.84,604679.0,50.2921,50.3224,50.2739,50.2739,604679.0
2015-12-03 14:00:00,82.84,82.87,82.83,82.83,158813.0,50.2739,50.2921,50.2678,50.2678,158813.0
2015-12-03 14:05:00,82.83,82.85,82.82,82.84,134594.0,50.2678,50.28,50.2618,50.2739,134594.0
2015-12-03 14:10:00,82.85,82.88,82.84,82.88,49464.0,50.28,50.2982,50.2739,50.2982,49464.0
2015-12-03 14:15:00,82.87,82.88,82.85,82.86,54017.0,50.2921,50.2982,50.28,50.286,54017.0
2015-12-03 14:20:00,82.85,82.86,82.83,82.84,89373.0,50.28,50.286,50.2678,50.2739,89373.0
2015-12-03 14:25:00,82.84,82.86,82.8,82.81,245055.0,50.2739,50.286,50.2496,50.2557,245055.0
2015-12-03 14:30:00,82.81,82.83,82.79,82.8,160976.0,50.2557,50.2678,50.2436,50.2496,160976.0
2015-12-03 14:35:00,82.8,82.83,82.8,82.82,86712.0,50.2496,50.2678,50.2496,50.2618,86712.0
2015-12-03 14:40:00,82.82,82.83,82.78,82.82,214086.0,50.2618,50.2678,50.2375,50.2618,214086.0
2015-12-03 14:45:00,82.82,82.83,82.79,82.83,105009.0,50.2618,50.2678,50.2436,50.2678,105009.0
2015-12-03 14:50:00,82.83,82.88,82.82,82.88,38070.0,50.2678,50.2982,50.2618,50.2982,38070.0
2015-12-03 14:55:00,82.88,82.9,82.82,82.87,479296.0,50.2982,50.3103,50.2618,50.2921,479296.0
2015-12-03 15:00:00,82.87,82.89,82.83,82.87,613128.0,50.2921,50.3042,50.2678,50.2921,613128.0
2015-12-03 15:05:00,82.87,82.87,82.83,82.84,284334.0,50.2921,50.2921,50.2678,50.2739,284334.0
2015-12-03 15:10:00,82.83,82.85,82.82,82.84,134115.0,50.2678,50.28,50.2618,50.2739,134115.0
2015-12-03 15:15:00,82.83,82.83,82.76,82.78,300594.0,50.2678,50.2678,50.2253,50.2375,300594.0
2015-12-03 15:20:00,82.77,82.8,82.76,82.78,112239.0,50.2314,50.2496,50.2253,50.2375,112239.0
2015-12-03 15:25:00,82.78,82.81,82.76,82.77,145147.0,50.2375,50.2557,50.2253,50.2314,145147.0
2015-12-03 15:30:00,82.76,82.77,82.73,82.76,343415.0,50.2253,50.2314,50.2071,50.2253,343415.0
2015-12-03 15:35:00,82.76,82.8,82.75,82.8,233357.0,50.2253,50.2496,50.2193,50.2496,233357.0
2015-12-03 15:40:00,82.79,82.79,82.76,82.78,234850.0,50.2436,50.2436,50.2253,50.2375,234850.0
2015-12-03 15:45:00,82.77,82.78,82.75,82.78,276266.0,50.2314,50.2375,50.2193,50.2375,276266.0
2015-12-03 15:50:00,82.78,82.81,82.76,82.81,192566.0,50.2375,50.2557,50.2253,50.2557,192566.0
2015-12-03 15:55:00,82.81,82.9,82.79,82.87,464636.0,50.2557,50.3103,50.2436,50.2921,464636.0
2015-12-04 09:30:00,82.8,82.8,82.62,82.71,198642.0,50.2496,50.2496,50.1404,50.195,198642.0
2015-12-04 09:35:00,82.72,82.72,82.62,82.66,172486.0,50.2011,50.2011,50.1404,50.1647,172486.0
2015-12-04 09:40:00,82.65,82.76,82.65,82.76,113539.0,50.1586,50.2253,50.1586,50.2253,113539.0
2015-12-04 09:45:00,82.76,82.86,82.73,82.84,258040.0,50.2253,50.286,50.2071,50.2739,258040.0
2015-12-04 09:50:00,82.84,82.86,82.78,82.78,120178.0,50.2739,50.286,50.2375,50.2375,120178.0
2015-12-04 09:55:00,82.78,82.78,82.68,82.68,167733.0,50.2375,50.2375,50.1768,50.1768,167733.0
2015-12-04 10:00:00,82.69,82.72,82.64,82.71,175853.0,50.1829,50.2011,50.1525,50.195,175853.0
2015-12-04 10:05:00,82.7,82.72,82.67,82.69,124066.0,50.1889,50.2011,50.1707,50.1829,124066.0
2015-12-04 10:10:00,82.69,82.7,82.65,82.65,69471.0,50.1829,50.1889,50.1586,50.1586,69471.0
2015-12-04 10:15:00,82.65,82.68,82.62,82.68,89929.0,50.1586,50.1768,50.1404,50.1768,89929.0
2015-12-04 10:20:00,82.68,82.71,82.64,82.71,169863.0,50.1768,50.195,50.1525,50.195,169863.0
2015-12-04 10:25:00,82.72,82.74,82.68,82.7,153362.0,50.2011,50.2132,50.1768,50.1889,153362.0
2015-12-04 10:30:00,82.7,82.71,82.67,82.7,56774.0,50.1889,50.195,50.1707,50.1889,56774.0
2015-12-04 10:35:00,82.71,82.77,82.7,82.74,65679.0,50.195,50.2314,50.1889,50.2132,65679.0
2015-12-04 10:40:00,82.75,82.77,82.71,82.73,124225.0,50.2193,50.2314,50.195,50.2071,124225.0
2015-12-04 10:45:00,82.73,82.8,82.72,82.8,202174.0,50.2071,50.2496,50.2011,50.2496,202174.0
2015-12-04 10:50:00,82.79,82.84,82.78,82.82,136819.0,50.2436,50.2739,50.2375,50.2618,136819.0
2015-12-04 10:55:00,82.82,82.86,82.81,82.84,62797.0,50.2618,50.286,50.2557,50.2739,62797.0
2015-12-04 11:00:00,82.83,82.84,82.81,82.81,78677.0,50.2678,50.2739,50.2557,50.2557,78677.0
2015-12-04 11:05:00,82.83,82.87,82.81,82.83,105287.0,50.2678,50.2921,50.2557,50.2678,105287.0
2015-12-04 11:10:00,82.83,82.84,82.79,82.8,53893.0,50.2678,50.2739,50.2436,50.2496,53893.0
2015-12-04 11:15:00,82.8,82.82,82.78,82.8,181132.0,50.2496,50.2618,50.2375,50.2496,181132.0
2015-12-04 11:20:00,82.8,82.81,82.77,82.79,52340.0,50.2496,50.2557,50.2314,50.2436,52340.0
2015-12-04 11:25:00,82.78,82.79,82.7,82.7,78252.0,50.2375,50.2436,50.1889,50.1889,78252.0
2015-12-04 11:30:00,82.7,82.72,82.68,82.72,72098.0,50.1889,50.2011,50.1768,50.2011,72098.0
2015-12-04 11:35:00,82.73,82.76,82.71,82.72,28717.0,50.2071,50.2253,50.195,50.2011,28717.0
2015-12-04 11:40:00,82.71,82.72,82.67,82.69,49130.0,50.195,50.2011,50.1707,50.1829,49130.0
2015-12-04 11:45:00,82.69,82.72,82.68,82.7,35965.0,50.1829,50.2011,50.1768,50.1889,35965.0
2015-12-04 11:50:00,82.7,82.72,82.7,82.72,15260.0,50.1889,50.2011,50.1889,50.2011,15260.0
2015-12-04 11:55:00,82.72,82.75,82.71,82.72,33624.0,50.2011,50.2193,50.195,50.2011,33624.0
2015-12-04 12:00:00,82.73,82.74,82.71,82.72,30086.0,50.2071,50.2132,50.195,50.2011,30086.0
2015-12-04 12:05:00,82.72,82.77,82.71,82.76,51264.0,50.2011,50.2314,50.195,50.2253,51264.0
2015-12-04 12:10:00,82.77,82.79,82.74,82.74,24800.0,50.2314,50.2436,50.2132,50.2132,24800.0
2015-12-04 12:15:00,82.74,82.75,82.71,82.72,40259.0,50.2132,50.2193,50.195,50.2011,40259.0
2015-12-04 12:20:00,82.73,82.76,82.72,82.75,92350.0,50.2071,50.2253,50.2011,50.2193,92350.0
2015-12-04 12:25:00,82.75,82.75,82.7,82.71,72398.0,50.2193,50.2193,50.1889,50.195,72398.0
2015-12-04 12:30:00,82.73,82.74,82.68,82.73,65965.0,50.2071,50.2132,50.1768,50.2071,65965.0
2015-12-04 12:35:00,82.73,82.75,82.71,82.73,37326.0,50.2071,50.2193,50.195,50.2071,37326.0
2015-12-04 12:40:00,82.73,82.77,82.73,82.77,69894.0,50.2071,50.2314,50.2071,50.2314,69894.0
2015-12-04 12:45:00,82.77,82.83,82.76,82.83,279788.0,50.2314,50.2678,50.2253,50.2678,279788.0
2015-12-04 12:50:00,82.83,82.84,82.79,82.81,92893.0,50.2678,50.2739,50.2436,50.2557,92893.0
2015-12-04 12:55:00,82.81,82.92,82.8,82.91,105832.0,50.2557,50.3224,50.2496,50.3164,105832.0
2015-12-04 13:00:00,82.9,82.93,82.89,82.9,78752.0,50.3103,50.3285,50.3042,50.3103,78752.0
2015-12-04 13:05:00,82.9,82.92,82.87,82.91,50626.0,50.3103,50.3224,50.2921,50.3164,50626.0
2015-12-04 13:10:00,82.91,82.92,82.86,82.9,92287.0,50.3164,50.3224,50.286,50.3103,92287.0
2015-12-04 13:15:00,82.9,82.9,82.86,82.86,43659.0,50.3103,50.3103,50.286,50.286,43659.0
2015-12-04 13:20:00,82.86,82.91,82.85,82.86,70301.0,50.286,50.3164,50.28,50.286,70301.0
2015-12-04 13:25:00,82.86,82.86,82.83,82.85,81423.0,50.286,50.286,50.2678,50.28,81423.0
2015-12-04 13:30:00,82.85,82.86,82.8,82.81,138260.0,50.28,50.286,50.2496,50.2557,138260.0
2015-12-04 13:35:00,82.81,82.82,82.79,82.82,197538.0,50.2557,50.2618,50.2436,50.2618,197538.0
2015-12-04 13:40:00,82.81,82.81,82.76,82.76,232240.0,50.2557,50.2557,50.2253,50.2253,232240.0
2015-12-04 13:45:00,82.76,82.76,82.66,82.66,228730.0,50.2253,50.2253,50.1647,50.1647,228730.0
2015-12-04 13:50:00,82.66,82.67,82.62,82.64,187241.0,50.1647,50.1707,50.1404,50.1525,187241.0
2015-12-04 13:55:00,82.63,82.68,82.63,82.67,163341.0,50.1464,50.1768,50.1464,50.1707,163341.0
2015-12-04 14:00:00,82.67,82.68,82.63,82.68,134450.0,50.1707,50.1768,50.1464,50.1768,134450.0
2015-12-04 14:05:00,82.68,82.69,82.61,82.62,398087.0,50.1768,50.1829,50.1343,50.1404,398087.0
2015-12-04 14:10:00,82.62,82.62,82.55,82.56,434676.0,50.1404,50.1404,50.0979,50.104,434676.0
2015-12-04 14:15:00,82.57,82.63,82.52,82.55,336335.0,50.11,50.1464,50.0797,50.0979,336335.0
2015-12-04 14:20:00,82.55,82.58,82.49,82.51,122867.0,50.0979,50.1161,50.0615,50.0736,122867.0
2015-12-04 14:25:00,82.5,82.6,82.5,82.58,138726.0,50.0676,50.1282,50.0676,50.1161,138726.0
2015-12-04 14:30:00,82.59,82.6,82.56,82.58,159061.0,50.1222,50.1282,50.104,50.1161,159061.0
2015-12-04 14:35:00,82.57,82.58,82.56,82.56,152946.0,50.11,50.1161,50.104,50.104,152946.0
2015-12-04 14:40:00,82.56,82.61,82.56,82.59,193268.0,50.104,50.1343,50.104,50.1222,193268.0
2015-12-04 14:45:00,82.59,82.59,82.56,82.58,160983.0,50.1222,50.1222,50.104,50.1161,160983.0
2015-12-04 14:50:00,82.58,82.59,82.55,82.57,226455.0,50.1161,50.1222,50.0979,50.11,226455.0
2015-12-04 14:55:00,82.57,82.58,82.56,82.58,1614540.0,50.11,50.1161,50.104,50.1161,1614540.0
2015-12-04 15:00:00,82.58,82.58,82.55,82.58,138041.0,50.1161,50.1161,50.0979,50.1161,138041.0
2015-12-04 15:05:00,82.58,82.69,82.57,82.68,177118.0,50.1161,50.1829,50.11,50.1768,177118.0
2015-12-04 15:10:00,82.68,82.72,82.68,82.69,64662.0,50.1768,50.2011,50.1768,50.1829,64662.0
2015-12-04 15:15:00,82.69,82.7,82.68,82.7,95338.0,50.1829,50.1889,50.1768,50.1889,95338.0
2015-12-04 15:20:00,82.7,82.72,82.68,82.7,331428.0,50.1889,50.2011,50.1768,50.1889,331428.0
2015-12-04 15:25:00,82.7,82.71,82.68,82.69,82406.0,50.1889,50.195,50.1768,50.1829,82406.0
2015-12-04 15:30:00,82.68,82.7,82.65,82.66,79750.0,50.1768,50.1889,50.1586,50.1647,79750.0
2015-12-04 15:35:00,82.66,82.66,82.59,82.61,118513.0,50.1647,50.1647,50.1222,50.1343,118513.0
2015-12-04 15:40:00,82.61,82.63,82.57,82.61,307346.0,50.1343,50.1464,50.11,50.1343,307346.0
2015-12-04 15:45:00,82.61,82.61,82.56,82.58,165046.0,50.1343,50.1343,50.104,50.1161,165046.0
2015-12-04 15:50:00,82.58,82.66,82.57,82.64,196105.0,50.1161,50.1647,50.11,50.1525,196105.0
2015-12-04 15:55:00,82.64,82.69,82.63,82.67,489559.0,50.1525,50.1829,50.1464,50.1707,489559.0
2015-12-07 09:30:00,82.33,82.5,82.29,82.33,181917.0,49.9644,50.0676,49.9401,49.9644,181917.0
2015-12-07 09:35:00,82.33,82.34,82.27,82.3,201335.0,49.9644,49.9705,49.928,49.9462,201335.0
2015-12-07 09:40:00,82.3,82.31,82.24,82.26,279432.0,49.9462,49.9522,49.9098,49.9219,279432.0
2015-12-07 09:45:00,82.26,82.28,82.24,82.24,187357.0,49.9219,49.934,49.9098,49.9098,187357.0
2015-12-07 09:50:00,82.23,82.24,82.2,82.2,83141.0,49.9037,49.9098,49.8855,49.8855,83141.0
2015-12-07 09:55:00,82.2,82.22,82.18,82.2,73629.0,49.8855,49.8976,49.8734,49.8855,73629.0
2015-12-07 10:00:00,82.2,82.26,82.19,82.25,345832.0,49.8855,49.9219,49.8794,49.9158,345832.0
2015-12-07 10:05:00,82.24,82.27,82.19,82.24,276613.0,49.9098,49.928,49.8794,49.9098,276613.0
2015-12-07 10:10:00,82.24,82.26,82.22,82.22,33746.0,49.9098,49.9219,49.8976,49.8976,33746.0
2015-12-07 10:15:00,82.22,82.27,82.21,82.26,103372.0,49.8976,49.928,49.8916,49.9219,103372.0
2015-12-07 10:20:00,82.25,82.27,82.21,82.26,95407.0,49.9158,49.928,49.8916,49.9219,95407.0
2015-12-07 10:25:00,82.26,82.27,82.23,82.25,117762.0,49.9219,49.928,49.9037,49.9158,117762.0
2015-12-07 10:30:00,82.26,82.26,82.21,82.21,177565.0,49.9219,49.9219,49.8916,49.8916,177565.0
2015-12-07 10:35:00,82.21,82.22,82.19,82.21,182605.0,49.8916,49.8976,49.8794,49.8916,182605.0
2015-12-07 10:40:00,82.2,82.2,82.16,82.17,155842.0,49.8855,49.8855,49.8612,49.8673,155842.0
2015-12-07 10:45:00,82.17,82.18,82.1,82.11,675790.0,49.8673,49.8734,49.8248,49.8309,675790.0
2015-12-07 10:50:00,82.12,82.16,82.11,82.15,195794.0,49.8369,49.8612,49.8309,49.8551,195794.0
2015-12-07 10:55:00,82.15,82.16,82.14,82.15,34556.0,49.8551,49.8612,49.8491,49.8551,34556.0
2015-12-07 11:00:00,82.16,82.21,82.14,82.2,232632.0,49.8612,49.8916,49.8491,49.8855,232632.0
2015-12-07 11:05:00,82.2,82.25,82.19,82.23,286747.0,49.8855,49.9158,49.8794,49.9037,286747.0
2015-12-07 11:10:00,82.24,82.24,82.19,82.2,67295.0,49.9098,49.9098,49.8794,49.8855,67295.0
2015-12-07 11:15:00,82.2,82.2,82.14,82.15,207350.0,49.8855,49.8855,49.8491,49.8551,207350.0
2015-12-07 11:20:00,82.15,82.2,82.14,82.17,199751.0,49.8551,49.8855,49.8491,49.8673,199751.0
2015-12-07 11:25:00,82.17,82.17,82.14,82.14,63932.0,49.8673,49.8673,49.8491,49.8491,63932.0
2015-12-07 11:30:00,82.15,82.18,82.14,82.16,68747.0,49.8551,49.8734,49.8491,49.8612,68747.0
2015-12-07 11:35:00,82.17,82.2,82.14,82.2,98405.0,49.8673,49.8855,49.8491,49.8855,98405.0
2015-12-07 11:40:00,82.2,82.26,82.19,82.23,93276.0,49.8855,49.9219,49.8794,49.9037,93276.0
2015-12-07 11:45:00,82.23,82.23,82.16,82.19,101457.0,49.9037,49.9037,49.8612,49.8794,101457.0
2015-12-07 11:50:00,82.2,82.3,82.2,82.29,313977.0,49.8855,49.9462,49.8855,49.9401,313977.0
2015-12-07 11:55:00,82.3,82.31,82.27,82.31,98183.0,49.9462,49.9522,49.928,49.9522,98183.0
2015-12-07 12:00:00,82.3,82.3,82.26,82.27,132384.0,49.9462,49.9462,49.9219,49.928,132384.0
2015-12-07 12:05:00,82.28,82.28,82.26,82.26,29145.0,49.934,49.934,49.9219,49.9219,29145.0
2015-12-07 12:10:00,82.25,82.27,82.24,82.27,42552.0,49.9158,49.928,49.9098,49.928,42552.0
2015-12-07 12:15:00,82.27,82.27,82.26,82.27,6118.0,49.928,49.928,49.9219,49.928,6118.0
2015-12-07 12:20:00,82.27,82.27,82.23,82.23,200170.0,49.928,49.928,49.9037,49.9037,200170.0
2015-12-07 12:25:00,82.23,82.26,82.23,82.26,68540.0,49.9037,49.9219,49.9037,49.9219,68540.0
2015-12-07 12:30:00,82.26,82.26,82.24,82.24,68224.0,49.9219,49.9219,49.9098,49.9098,68224.0
2015-12-07 12:35:00,82.24,82.24,82.22,82.23,142304.0,49.9098,49.9098,49.8976,49.9037,142304.0
2015-12-07 12:40:00,82.23,82.23,82.19,82.19,26810.0,49.9037,49.9037,49.8794,49.8794,26810.0
2015-12-07 12:45:00,82.19,82.2,82.17,82.17,59620.0,49.8794,49.8855,49.8673,49.8673,59620.0
2015-12-07 12:50:00,82.18,82.19,82.16,82.19,51351.0,49.8734,49.8794,49.8612,49.8794,51351.0
2015-12-07 12:55:00,82.19,82.21,82.18,82.21,31135.0,49.8794,49.8916,49.8734,49.8916,31135.0
2015-12-07 13:00:00,82.2,82.21,82.17,82.17,26374.0,49.8855,49.8916,49.8673,49.8673,26374.0
2015-12-07 13:05:00,82.17,82.22,82.17,82.2,57291.0,49.8673,49.8976,49.8673,49.8855,57291.0
2015-12-07 13:10:00,82.22,82.22,82.17,82.17,37597.0,49.8976,49.8976,49.8673,49.8673,37597.0
2015-12-07 13:15:00,82.17,82.22,82.17,82.2,32911.0,49.8673,49.8976,49.8673,49.8855,32911.0
2015-12-07 13:20:00,82.19,82.21,82.18,82.2,11987.0,49.8794,49.8916,49.8734,49.8855,11987.0
2015-12-07 13:25:00,82.19,82.21,82.14,82.14,755694.0,49.8794,49.8916,49.8491,49.8491,755694.0
2015-12-07 13:30:00,82.14,82.15,82.12,82.14,92008.0,49.8491,49.8551,49.8369,49.8491,92008.0
2015-12-07 13:35:00,82.13,82.14,82.12,82.13,97464.0,49.843,49.8491,49.8369,49.843,97464.0
2015-12-07 13:40:00,82.13,82.14,82.12,82.13,91218.0,49.843,49.8491,49.8369,49.843,91218.0
2015-12-07 13:45:00,82.13,82.14,82.12,82.12,42769.0,49.843,49.8491,49.8369,49.8369,42769.0
2015-12-07 13:50:00,82.12,82.13,82.12,82.12,48773.0,49.8369,49.843,49.8369,49.8369,48773.0
2015-12-07 13:55:00,82.12,82.14,82.1,82.13,181297.0,49.8369,49.8491,49.8248,49.843,181297.0
2015-12-07 14:00:00,82.13,82.14,82.11,82.13,88259.0,49.843,49.8491,49.8309,49.843,88259.0
2015-12-07 14:05:00,82.14,82.16,82.13,82.14,110198.0,49.8491,49.8612,49.843,49.8491,110198.0
2015-12-07 14:10:00,82.15,82.15,82.14,82.14,58155.0,49.8551,49.8551,49.8491,49.8491,58155.0
2015-12-07 14:15:00,82.15,82.15,82.13,82.13,71395.0,49.8551,49.8551,49.843,49.843,71395.0
2015-12-07 14:20:00,82.13,82.15,82.13,82.13,54535.0,49.843,49.8551,49.843,49.843,54535.0
2015-12-07 14:25:00,82.13,82.16,82.13,82.14,48945.0,49.843,49.8612,49.843,49.8491,48945.0
2015-12-07 14:30:00,82.15,82.16,82.14,82.14,73951.0,49.8551,49.8612,49.8491,49.8491,73951.0
2015-12-07 14:35:00,82.14,82.15,82.14,82.14,26111.0,49.8491,49.8551,49.8491,49.8491,26111.0
2015-12-07 14:40:00,82.15,82.15,82.13,82.13,36303.0,49.8551,49.8551,49.843,49.843,36303.0
2015-12-07 14:45:00,82.14,82.14,82.13,82.13,29297.0,49.8491,49.8491,49.843,49.843,29297.0
2015-12-07 14:50:00,82.14,82.14,82.13,82.13,35246.0,49.8491,49.8491,49.843,49.843,35246.0
2015-12-07 14:55:00,82.13,82.14,82.12,82.12,203592.0,49.843,49.8491,49.8369,49.8369,203592.0
2015-12-07 15:00:00,82.12,82.13,82.11,82.11,88199.0,49.8369,49.843,49.8309,49.8309,88199.0
2015-12-07 15:05:00,82.11,82.12,82.09,82.09,125271.0,49.8309,49.8369,49.8187,49.8187,125271.0
2015-12-07 15:10:00,82.09,82.1,82.05,82.05,192180.0,49.8187,49.8248,49.7945,49.7945,192180.0
2015-12-07 15:15:00,82.06,82.06,82.03,82.04,227130.0,49.8005,49.8005,49.7823,49.7884,227130.0
2015-12-07 15:20:00,82.05,82.05,82.02,82.04,197863.0,49.7945,49.7945,49.7763,49.7884,197863.0
2015-12-07 15:25:00,82.04,82.1,82.04,82.09,250456.0,49.7884,49.8248,49.7884,49.8187,250456.0
2015-12-07 15:30:00,82.09,82.11,82.06,82.09,139063.0,49.8187,49.8309,49.8005,49.8187,139063.0
2015-12-07 15:35:00,82.09,82.09,82.04,82.04,82141.0,49.8187,49.8187,49.7884,49.7884,82141.0
2015-12-07 15:40:00,82.04,82.07,82.04,82.06,62954.0,49.7884,49.8066,49.7884,49.8005,62954.0
2015-12-07 15:45:00,82.06,82.12,82.06,82.12,107060.0,49.8005,49.8369,49.8005,49.8369,107060.0
2015-12-07 15:50:00,82.12,82.13,82.1,82.11,181754.0,49.8369,49.843,49.8248,49.8309,181754.0
2015-12-07 15:55:00,82.11,82.11,82.07,82.08,792866.0,49.8309,49.8309,49.8066,49.8127,792866.0
2015-12-08 09:30:00,81.43,81.58,81.4,81.41,235097.0,49.4182,49.5092,49.4,49.4061,235097.0
2015-12-08 09:35:00,81.41,81.43,81.34,81.42,618147.0,49.4061,49.4182,49.3636,49.4121,618147.0
2015-12-08 09:40:00,81.42,81.46,81.4,81.46,237878.0,49.4121,49.4364,49.4,49.4364,237878.0
2015-12-08 09:45:00,81.46,81.51,81.45,81.48,177337.0,49.4364,49.4667,49.4303,49.4485,177337.0
2015-12-08 09:50:00,81.47,81.48,81.42,81.44,250241.0,49.4425,49.4485,49.4121,49.4243,250241.0
2015-12-08 09:55:00,81.45,81.45,81.38,81.39,419780.0,49.4303,49.4303,49.3879,49.3939,419780.0
2015-12-08 10:00:00,81.39,81.47,81.38,81.45,253607.0,49.3939,49.4425,49.3879,49.4303,253607.0
2015-12-08 10:05:00,81.45,81.48,81.41,81.46,286960.0,49.4303,49.4485,49.4061,49.4364,286960.0
2015-12-08 10:10:00,81.45,81.46,81.41,81.43,148753.0,49.4303,49.4364,49.4061,49.4182,148753.0
2015-12-08 10:15:00,81.43,81.44,81.35,81.36,157961.0,49.4182,49.4243,49.3696,49.3757,157961.0
2015-12-08 10:20:00,81.35,81.36,81.26,81.32,923346.0,49.3696,49.3757,49.315,49.3514,923346.0
2015-12-08 10:25:00,81.32,81.34,81.3,81.33,73292.0,49.3514,49.3636,49.3393,49.3575,73292.0
2015-12-08 10:30:00,81.33,81.41,81.29,81.39,259941.0,49.3575,49.4061,49.3332,49.3939,259941.0
2015-12-08 10:35:00,81.4,81.41,81.38,81.39,99327.0,49.4,49.4061,49.3879,49.3939,99327.0
2015-12-08 10:40:00,81.39,81.45,81.38,81.4,611929.0,49.3939,49.4303,49.3879,49.4,611929.0
2015-12-08 10:45:00,81.41,81.44,81.4,81.41,431498.0,49.4061,49.4243,49.4,49.4061,431498.0
2015-12-08 10:50:00,81.42,81.48,81.41,81.45,357155.0,49.4121,49.4485,49.4061,49.4303,357155.0
2015-12-08 10:55:00,81.46,81.48,81.43,81.48,545961.0,49.4364,49.4485,49.4182,49.4485,545961.0
2015-12-08 11:00:00,81.49,81.62,81.49,81.62,466434.0,49.4546,49.5335,49.4546,49.5335,466434.0
2015-12-08 11:05:00,81.62,81.62,81.58,81.59,192191.0,49.5335,49.5335,49.5092,49.5153,192191.0
2015-12-08 11:10:00,81.59,81.59,81.52,81.56,155182.0,49.5153,49.5153,49.4728,49.4971,155182.0
2015-12-08 11:15:00,81.57,81.58,81.47,81.51,264701.0,49.5032,49.5092,49.4425,49.4667,264701.0
2015-12-08 11:20:00,81.51,81.53,81.44,81.44,63637.0,49.4667,49.4789,49.4243,49.4243,63637.0
2015-12-08 11:25:00,81.45,81.5,81.44,81.48,274856.0,49.4303,49.4607,49.4243,49.4485,274856.0
2015-12-08 11:30:00,81.47,81.5,81.46,81.47,79941.0,49.4425,49.4607,49.4364,49.4425,79941.0
2015-12-08 11:35:00,81.46,81.47,81.44,81.44,76735.0,49.4364,49.4425,49.4243,49.4243,76735.0
2015-12-08 11:40:00,81.44,81.49,81.43,81.49,37478.0,49.4243,49.4546,49.4182,49.4546,37478.0
2015-12-08 11:45:00,81.48,81.49,81.46,81.46,47902.0,49.4485,49.4546,49.4364,49.4364,47902.0
2015-12-08 11:50:00,81.46,81.49,81.44,81.48,123579.0,49.4364,49.4546,49.4243,49.4485,123579.0
2015-12-08 11:55:00,81.48,81.49,81.46,81.48,69460.0,49.4485,49.4546,49.4364,49.4485,69460.0
2015-12-08 12:00:00,81.48,81.5,81.46,81.46,40681.0,49.4485,49.4607,49.4364,49.4364,40681.0
2015-12-08 12:05:00,81.46,81.48,81.45,81.46,51197.0,49.4364,49.4485,49.4303,49.4364,51197.0
2015-12-08 12:10:00,81.47,81.49,81.45,81.46,123581.0,49.4425,49.4546,49.4303,49.4364,123581.0
2015-12-08 12:15:00,81.47,81.54,81.47,81.52,222137.0,49.4425,49.485,49.4425,49.4728,222137.0
2015-12-08 12:20:00,81.51,81.55,81.51,81.55,49178.0,49.4667,49.491,49.4667,49.491,49178.0
2015-12-08 12:25:00,81.54,81.55,81.52,81.52,40748.0,49.485,49.491,49.4728,49.4728,40748.0
2015-12-08 12:30:00,81.52,81.52,81.45,81.46,450862.0,49.4728,49.4728,49.4303,49.4364,450862.0
2015-12-08 12:35:00,81.46,81.47,81.43,81.43,107192.0,49.4364,49.4425,49.4182,49.4182,107192.0
2015-12-08 12:40:00,81.43,81.43,81.42,81.42,60223.0,49.4182,49.4182,49.4121,49.4121,60223.0
2015-12-08 12:45:00,81.42,81.43,81.41,81.41,39452.0,49.4121,49.4182,49.4061,49.4061,39452.0
2015-12-08 12:50:00,81.42,81.46,81.41,81.43,217915.0,49.4121,49.4364,49.4061,49.4182,217915.0
2015-12-08 12:55:00,81.44,81.44,81.39,81.43,617739.0,49.4243,49.4243,49.3939,49.4182,617739.0
2015-12-08 13:00:00,81.42,81.43,81.42,81.42,18419.0,49.4121,49.4182,49.4121,49.4121,18419.0
2015-12-08 13:05:00,81.42,81.43,81.41,81.42,52198.0,49.4121,49.4182,49.4061,49.4121,52198.0
2015-12-08 13:10:00,81.41,81.44,81.41,81.41,50673.0,49.4061,49.4243,49.4061,49.4061,50673.0
2015-12-08 13:15:00,81.41,81.42,81.38,81.4,159185.0,49.4061,49.4121,49.3879,49.4,159185.0
2015-12-08 13:20:00,81.4,81.44,81.4,81.41,58436.0,49.4,49.4243,49.4,49.4061,58436.0
2015-12-08 13:25:00,81.41,81.45,81.41,81.43,31210.0,49.4061,49.4303,49.4061,49.4182,31210.0
2015-12-08 13:30:00,81.44,81.47,81.43,81.45,56749.0,49.4243,49.4425,49.4182,49.4303,56749.0
2015-12-08 13:35:00,81.45,81.46,81.43,81.45,29144.0,49.4303,49.4364,49.4182,49.4303,29144.0
2015-12-08 13:40:00,81.44,81.45,81.4,81.44,64833.0,49.4243,49.4303,49.4,49.4243,64833.0
2015-12-08 13:45:00,81.44,81.44,81.38,81.39,38646.0,49.4243,49.4243,49.3879,49.3939,38646.0
2015-12-08 13:50:00,81.38,81.43,81.35,81.36,199189.0,49.3879,49.4182,49.3696,49.3757,199189.0
2015-12-08 13:55:00,81.35,81.36,81.32,81.33,397835.0,49.3696,49.3757,49.3514,49.3575,397835.0
2015-12-08 14:00:00,81.33,81.37,81.32,81.37,292080.0,49.3575,49.3818,49.3514,49.3818,292080.0
2015-12-08 14:05:00,81.37,81.37,81.34,81.36,222594.0,49.3818,49.3818,49.3636,49.3757,222594.0
2015-12-08 14:10:00,81.36,81.38,81.35,81.36,151686.0,49.3757,49.3879,49.3696,49.3757,151686.0
2015-12-08 14:15:00,81.36,81.41,81.36,81.38,194995.0,49.3757,49.4061,49.3757,49.3879,194995.0
2015-12-08 14:20:00,81.37,81.39,81.31,81.31,341069.0,49.3818,49.3939,49.3454,49.3454,341069.0
2015-12-08 14:25:00,81.31,81.33,81.29,81.31,292714.0,49.3454,49.3575,49.3332,49.3454,292714.0
2015-12-08 14:30:00,81.31,81.32,81.26,81.26,171772.0,49.3454,49.3514,49.315,49.315,171772.0
2015-12-08 14:35:00,81.26,81.27,81.22,81.23,198433.0,49.315,49.3211,49.2907,49.2968,198433.0
2015-12-08 14:40:00,81.24,81.27,81.22,81.26,248825.0,49.3029,49.3211,49.2907,49.315,248825.0
2015-12-08 14:45:00,81.26,81.32,81.25,81.3,134880.0,49.315,49.3514,49.309,49.3393,134880.0
2015-12-08 14:50:00,81.3,81.31,81.29,81.3,241140.0,49.3393,49.3454,49.3332,49.3393,241140.0
2015-12-08 14:55:00,81.3,81.31,81.17,81.19,703542.0,49.3393,49.3454,49.2604,49.2725,703542.0
2015-12-08 15:00:00,81.18,81.24,81.15,81.23,270592.0,49.2665,49.3029,49.2483,49.2968,270592.0
2015-12-08 15:05:00,81.23,81.25,81.2,81.23,130068.0,49.2968,49.309,49.2786,49.2968,130068.0
2015-12-08 15:10:00,81.22,81.26,81.21,81.21,302395.0,49.2907,49.315,49.2847,49.2847,302395.0
2015-12-08 15:15:00,81.21,81.22,81.14,81.16,163718.0,49.2847,49.2907,49.2422,49.2543,163718.0
2015-12-08 15:20:00,81.15,81.18,81.13,81.16,567157.0,49.2483,49.2665,49.2361,49.2543,567157.0
2015-12-08 15:25:00,81.15,81.16,81.05,81.09,646903.0,49.2483,49.2543,49.1876,49.2119,646903.0
2015-12-08 15:30:00,81.09,81.1,81.01,81.02,970124.0,49.2119,49.2179,49.1633,49.1694,970124.0
2015-12-08 15:35:00,81.02,81.06,81.01,81.03,624747.0,49.1694,49.1936,49.1633,49.1754,624747.0
2015-12-08 15:40:00,81.02,81.03,80.96,81.02,610490.0,49.1694,49.1754,49.133,49.1694,610490.0
2015-12-08 15:45:00,81.03,81.07,81.02,81.06,510883.0,49.1754,49.1997,49.1694,49.1936,510883.0
2015-12-08 15:50:00,81.06,81.13,81.05,81.06,724145.0,49.1936,49.2361,49.1876,49.1936,724145.0
2015-12-08 15:55:00,81.07,81.1,80.97,81.07,1392734.0,49.1997,49.2179,49.139,49.1997,1392734.0
2015-12-09 09:30:00,81.06,81.3,81.05,81.29,583196.0,49.1936,49.3393,49.1876,49.3332,583196.0
2015-12-09 09:35:00,81.29,81.41,81.26,81.38,327740.0,49.3332,49.4061,49.315,49.3879,327740.0
2015-12-09 09:40:00,81.38,81.42,81.35,81.36,274412.0,49.3879,49.4121,49.3696,49.3757,274412.0
2015-12-09 09:45:00,81.36,81.45,81.36,81.45,113232.0,49.3757,49.4303,49.3757,49.4303,113232.0
2015-12-09 09:50:00,81.45,81.47,81.35,81.39,433338.0,49.4303,49.4425,49.3696,49.3939,433338.0
2015-12-09 09:55:00,81.39,81.48,81.37,81.48,285182.0,49.3939,49.4485,49.3818,49.4485,285182.0
2015-12-09 10:00:00,81.48,81.48,81.38,81.41,268259.0,49.4485,49.4485,49.3879,49.4061,268259.0
2015-12-09 10:05:00,81.42,81.5,81.41,81.49,250119.0,49.4121,49.4607,49.4061,49.4546,250119.0
2015-12-09 10:10:00,81.5,81.59,81.49,81.58,475065.0,49.4607,49.5153,49.4546,49.5092,475065.0
2015-12-09 10:15:00,81.58,81.6,81.54,81.57,507603.0,49.5092,49.5214,49.485,49.5032,507603.0
2015-12-09 10:20:00,81.57,81.65,81.56,81.59,652968.0,49.5032,49.5517,49.4971,49.5153,652968.0
2015-12-09 10:25:00,81.59,81.61,81.53,81.54,373909.0,49.5153,49.5274,49.4789,49.485,373909.0
2015-12-09 10:30:00,81.54,81.67,81.54,81.66,527481.0,49.485,49.5638,49.485,49.5578,527481.0
2015-12-09 10:35:00,81.66,81.67,81.6,81.61,179405.0,49.5578,49.5638,49.5214,49.5274,179405.0
2015-12-09 10:40:00,81.61,81.69,81.6,81.67,263792.0,49.5274,49.576,49.5214,49.5638,263792.0
2015-12-09 10:45:00,81.68,81.7,81.64,81.64,182338.0,49.5699,49.5821,49.5456,49.5456,182338.0
2015-12-09 10:50:00,81.63,81.63,81.59,81.61,293219.0,49.5396,49.5396,49.5153,49.5274,293219.0
2015-12-09 10:55:00,81.62,81.63,81.56,81.61,229291.0,49.5335,49.5396,49.4971,49.5274,229291.0
2015-12-09 11:00:00,81.6,81.61,81.55,81.59,181933.0,49.5214,49.5274,49.491,49.5153,181933.0
2015-12-09 11:05:00,81.59,81.61,81.55,81.56,259905.0,49.5153,49.5274,49.491,49.4971,259905.0
2015-12-09 11:10:00,81.57,81.59,81.55,81.57,156180.0,49.5032,49.5153,49.491,49.5032,156180.0
2015-12-09 11:15:00,81.56,81.57,81.5,81.51,450437.0,49.4971,49.5032,49.4607,49.4667,450437.0
2015-12-09 11:20:00,81.5,81.53,81.48,81.49,239032.0,49.4607,49.4789,49.4485,49.4546,239032.0
2015-12-09 11:25:00,81.49,81.5,81.45,81.45,98192.0,49.4546,49.4607,49.4303,49.4303,98192.0
2015-12-09 11:30:00,81.45,81.47,81.42,81.42,161332.0,49.4303,49.4425,49.4121,49.4121,161332.0
2015-12-09 11:35:00,81.42,81.43,81.38,81.42,254776.0,49.4121,49.4182,49.3879,49.4121,254776.0
2015-12-09 11:40:00,81.42,81.42,81.34,81.35,229933.0,49.4121,49.4121,49.3636,49.3696,229933.0
2015-12-09 11:45:00,81.34,81.38,81.33,81.35,142763.0,49.3636,49.3879,49.3575,49.3696,142763.0
2015-12-09 11:50:00,81.34,81.39,81.29,81.39,207013.0,49.3636,49.3939,49.3332,49.3939,207013.0
2015-12-09 11:55:00,81.38,81.41,81.36,81.41,137463.0,49.3879,49.4061,49.3757,49.4061,137463.0
2015-12-09 12:00:00,81.41,81.43,81.37,81.41,117104.0,49.4061,49.4182,49.3818,49.4061,117104.0
2015-12-09 12:05:00,81.41,81.43,81.39,81.42,41020.0,49.4061,49.4182,49.3939,49.4121,41020.0
2015-12-09 12:10:00,81.43,81.43,81.4,81.4,74630.0,49.4182,49.4182,49.4,49.4,74630.0
2015-12-09 12:15:00,81.39,81.45,81.37,81.4,158576.0,49.3939,49.4303,49.3818,49.4,158576.0
2015-12-09 12:20:00,81.39,81.4,81.36,81.38,108368.0,49.3939,49.4,49.3757,49.3879,108368.0
2015-12-09 12:25:00,81.38,81.39,81.35,81.37,138571.0,49.3879,49.3939,49.3696,49.3818,138571.0
2015-12-09 12:30:00,81.37,81.4,81.34,81.37,95938.0,49.3818,49.4,49.3636,49.3818,95938.0
2015-12-09 12:35:00,81.37,81.4,81.33,81.33,103201.0,49.3818,49.4,49.3575,49.3575,103201.0
2015-12-09 12:40:00,81.33,81.34,81.26,81.33,196326.0,49.3575,49.3636,49.315,49.3575,196326.0
2015-12-09 12:45:00,81.33,81.36,81.3,81.36,99499.0,49.3575,49.3757,49.3393,49.3757,99499.0
2015-12-09 12:50:00,81.36,81.4,81.35,81.37,87953.0,49.3757,49.4,49.3696,49.3818,87953.0
2015-12-09 12:55:00,81.37,81.41,81.34,81.4,135837.0,49.3818,49.4061,49.3636,49.4,135837.0
2015-12-09 13:00:00,81.41,81.46,81.39,81.42,111611.0,49.4061,49.4364,49.3939,49.4121,111611.0
2015-12-09 13:05:00,81.42,81.47,81.41,81.46,225795.0,49.4121,49.4425,49.4061,49.4364,225795.0
2015-12-09 13:10:00,81.46,81.51,81.44,81.51,172085.0,49.4364,49.4667,49.4243,49.4667,172085.0
2015-12-09 13:15:00,81.5,81.52,81.44,81.45,72420.0,49.4607,49.4728,49.4243,49.4303,72420.0
2015-12-09 13:20:00,81.47,81.51,81.45,81.49,136496.0,49.4425,49.4667,49.4303,49.4546,136496.0
2015-12-09 13:25:00,81.48,81.52,81.47,81.51,111531.0,49.4485,49.4728,49.4425,49.4667,111531.0
2015-12-09 13:30:00,81.51,81.51,81.47,81.51,85518.0,49.4667,49.4667,49.4425,49.4667,85518.0
2015-12-09 13:35:00,81.51,81.52,81.47,81.51,131762.0,49.4667,49.4728,49.4425,49.4667,131762.0
2015-12-09 13:40:00,81.5,81.51,81.45,81.45,50448.0,49.4607,49.4667,49.4303,49.4303,50448.0
2015-12-09 13:45:00,81.45,81.5,81.45,81.49,79362.0,49.4303,49.4607,49.4303,49.4546,79362.0
2015-12-09 13:50:00,81.5,81.53,81.47,81.51,90163.0,49.4607,49.4789,49.4425,49.4667,90163.0
2015-12-09 13:55:00,81.51,81.54,81.5,81.52,119857.0,49.4667,49.485,49.4607,49.4728,119857.0
2015-12-09 14:00:00,81.53,81.54,81.5,81.5,61188.0,49.4789,49.485,49.4607,49.4607,61188.0
2015-12-09 14:05:00,81.5,81.51,81.48,81.48,43168.0,49.4607,49.4667,49.4485,49.4485,43168.0
2015-12-09 14:10:00,81.48,81.52,81.47,81.49,63410.0,49.4485,49.4728,49.4425,49.4546,63410.0
2015-12-09 14:15:00,81.5,81.5,81.44,81.45,40330.0,49.4607,49.4607,49.4243,49.4303,40330.0
2015-12-09 14:20:00,81.44,81.46,81.42,81.45,50271.0,49.4243,49.4364,49.4121,49.4303,50271.0
2015-12-09 14:25:00,81.44,81.45,81.41,81.43,148288.0,49.4243,49.4303,49.4061,49.4182,148288.0
2015-12-09 14:30:00,81.44,81.45,81.4,81.42,75329.0,49.4243,49.4303,49.4,49.4121,75329.0
2015-12-09 14:35:00,81.41,81.42,81.39,81.42,271532.0,49.4061,49.4121,49.3939,49.4121,271532.0
2015-12-09 14:40:00,81.41,81.42,81.39,81.41,45727.0,49.4061,49.4121,49.3939,49.4061,45727.0
2015-12-09 14:45:00,81.4,81.41,81.38,81.39,157391.0,49.4,49.4061,49.3879,49.3939,157391.0
2015-12-09 14:50:00,81.39,81.4,81.38,81.39,518203.0,49.3939,49.4,49.3879,49.3939,518203.0
2015-12-09 14:55:00,81.39,81.4,81.37,81.38,130818.0,49.3939,49.4,49.3818,49.3879,130818.0
2015-12-09 15:00:00,81.39,81.4,81.38,81.39,84225.0,49.3939,49.4,49.3879,49.3939,84225.0
2015-12-09 15:05:00,81.4,81.41,81.36,81.37,122391.0,49.4,49.4061,49.3757,49.3818,122391.0
2015-12-09 15:10:00,81.38,81.39,81.35,81.38,193506.0,49.3879,49.3939,49.3696,49.3879,193506.0
2015-12-09 15:15:00,81.37,81.38,81.34,81.36,131192.0,49.3818,49.3879,49.3636,49.3757,131192.0
2015-12-09 15:20:00,81.36,81.45,81.36,81.44,167025.0,49.3757,49.4303,49.3757,49.4243,167025.0
2015-12-09 15:25:00,81.44,81.45,81.4,81.45,105259.0,49.4243,49.4303,49.4,49.4303,105259.0
2015-12-09 15:30:00,81.45,81.52,81.44,81.48,214525.0,49.4303,49.4728,49.4243,49.4485,214525.0
2015-12-09 15:35:00,81.49,81.55,81.45,81.48,98035.0,49.4546,49.491,49.4303,49.4485,98035.0
2015-12-09 15:40:00,81.48,81.52,81.47,81.48,116678.0,49.4485,49.4728,49.4425,49.4485,116678.0
2015-12-09 15:45:00,81.48,81.53,81.47,81.48,130740.0,49.4485,49.4789,49.4425,49.4485,130740.0
2015-12-09 15:50:00,81.48,81.5,81.45,81.5,193412.0,49.4485,49.4607,49.4303,49.4607,193412.0
2015-12-09 15:55:00,81.49,81.55,81.44,81.49,939195.0,49.4546,49.491,49.4243,49.4546,939195.0
2015-12-10 09:30:00,81.27,81.39,81.27,81.31,265269.0,49.3211,49.3939,49.3211,49.3454,265269.0
2015-12-10 09:35:00,81.31,81.46,81.31,81.44,110080.0,49.3454,49.4364,49.3454,49.4243,110080.0
2015-12-10 09:40:00,81.45,81.49,81.43,81.44,64087.0,49.4303,49.4546,49.4182,49.4243,64087.0
2015-12-10 09:45:00,81.45,81.5,81.42,81.44,114645.0,49.4303,49.4607,49.4121,49.4243,114645.0
2015-12-10 09:50:00,81.42,81.45,81.39,81.41,67448.0,49.4121,49.4303,49.3939,49.4061,67448.0
2015-12-10 09:55:00,81.4,81.41,81.35,81.37,110498.0,49.4,49.4061,49.3696,49.3818,110498.0
2015-12-10 10:00:00,81.37,81.43,81.36,81.39,150407.0,49.3818,49.4182,49.3757,49.3939,150407.0
2015-12-10 10:05:00,81.4,81.44,81.38,81.39,155322.0,49.4,49.4243,49.3879,49.3939,155322.0
2015-12-10 10:10:00,81.39,81.41,81.35,81.38,177405.0,49.3939,49.4061,49.3696,49.3879,177405.0
2015-12-10 10:15:00,81.37,81.42,81.36,81.39,260671.0,49.3818,49.4121,49.3757,49.3939,260671.0
2015-12-10 10:20:00,81.39,81.45,81.39,81.45,137894.0,49.3939,49.4303,49.3939,49.4303,137894.0
2015-12-10 10:25:00,81.45,81.47,81.44,81.44,79019.0,49.4303,49.4425,49.4243,49.4243,79019.0
2015-12-10 10:30:00,81.44,81.48,81.41,81.42,89858.0,49.4243,49.4485,49.4061,49.4121,89858.0
2015-12-10 10:35:00,81.41,81.5,81.41,81.5,157689.0,49.4061,49.4607,49.4061,49.4607,157689.0
2015-12-10 10:40:00,81.51,81.57,81.5,81.57,152528.0,49.4667,49.5032,49.4607,49.5032,152528.0
2015-12-10 10:45:00,81.57,81.57,81.52,81.53,144287.0,49.5032,49.5032,49.4728,49.4789,144287.0
2015-12-10 10:50:00,81.53,81.55,81.5,81.51,282326.0,49.4789,49.491,49.4607,49.4667,282326.0
2015-12-10 10:55:00,81.51,81.54,81.51,81.53,351683.0,49.4667,49.485,49.4667,49.4789,351683.0
2015-12-10 11:00:00,81.53,81.55,81.51,81.53,115213.0,49.4789,49.491,49.4667,49.4789,115213.0
2015-12-10 11:05:00,81.53,81.54,81.49,81.49,78773.0,49.4789,49.485,49.4546,49.4546,78773.0
2015-12-10 11:10:00,81.49,81.53,81.48,81.5,67859.0,49.4546,49.4789,49.4485,49.4607,67859.0
2015-12-10 11:15:00,81.5,81.53,81.49,81.52,84610.0,49.4607,49.4789,49.4546,49.4728,84610.0
2015-12-10 11:20:00,81.52,81.54,81.51,81.51,123997.0,49.4728,49.485,49.4667,49.4667,123997.0
2015-12-10 11:25:00,81.51,81.54,81.5,81.5,61576.0,49.4667,49.485,49.4607,49.4607,61576.0
2015-12-10 11:30:00,81.5,81.52,81.48,81.48,120547.0,49.4607,49.4728,49.4485,49.4485,120547.0
2015-12-10 11:35:00,81.48,81.5,81.46,81.47,60819.0,49.4485,49.4607,49.4364,49.4425,60819.0
2015-12-10 11:40:00,81.48,81.48,81.43,81.43,42292.0,49.4485,49.4485,49.4182,49.4182,42292.0
2015-12-10 11:45:00,81.43,81.47,81.43,81.46,65259.0,49.4182,49.4425,49.4182,49.4364,65259.0
2015-12-10 11:50:00,81.46,81.46,81.42,81.43,237400.0,49.4364,49.4364,49.4121,49.4182,237400.0
2015-12-10 11:55:00,81.43,81.44,81.41,81.44,130755.0,49.4182,49.4243,49.4061,49.4243,130755.0
2015-12-10 12:00:00,81.44,81.47,81.43,81.46,170610.0,49.4243,49.4425,49.4182,49.4364,170610.0
2015-12-10 12:05:00,81.47,81.49,81.46,81.47,238852.0,49.4425,49.4546,49.4364,49.4425,238852.0
2015-12-10 12:10:00,81.47,81.48,81.41,81.42,259730.0,49.4425,49.4485,49.4061,49.4121,259730.0
2015-12-10 12:15:00,81.42,81.45,81.4,81.42,87368.0,49.4121,49.4303,49.4,49.4121,87368.0
2015-12-10 12:20:00,81.42,81.44,81.37,81.43,981142.0,49.4121,49.4243,49.3818,49.4182,981142.0
2015-12-10 12:25:00,81.43,81.45,81.41,81.42,39985.0,49.4182,49.4303,49.4061,49.4121,39985.0
2015-12-10 12:30:00,81.42,81.42,81.35,81.37,234116.0,49.4121,49.4121,49.3696,49.3818,234116.0
2015-12-10 12:35:00,81.36,81.39,81.36,81.37,203467.0,49.3757,49.3939,49.3757,49.3818,203467.0
2015-12-10 12:40:00,81.37,81.38,81.34,81.35,146705.0,49.3818,49.3879,49.3636,49.3696,146705.0
2015-12-10 12:45:00,81.35,81.39,81.34,81.39,169618.0,49.3696,49.3939,49.3636,49.3939,169618.0
2015-12-10 12:50:00,81.38,81.39,81.36,81.39,62887.0,49.3879,49.3939,49.3757,49.3939,62887.0
2015-12-10 12:55:00,81.38,81.43,81.38,81.42,83226.0,49.3879,49.4182,49.3879,49.4121,83226.0
2015-12-10 13:00:00,81.42,81.43,81.38,81.38,88921.0,49.4121,49.4182,49.3879,49.3879,88921.0
2015-12-10 13:05:00,81.38,81.38,81.36,81.36,121419.0,49.3879,49.3879,49.3757,49.3757,121419.0
2015-12-10 13:10:00,81.36,81.37,81.3,81.33,182879.0,49.3757,49.3818,49.3393,49.3575,182879.0
2015-12-10 13:15:00,81.33,81.35,81.31,81.34,102328.0,49.3575,49.3696,49.3454,49.3636,102328.0
2015-12-10 13:20:00,81.35,81.35,81.32,81.33,40885.0,49.3696,49.3696,49.3514,49.3575,40885.0
2015-12-10 13:25:00,81.33,81.36,81.33,81.33,38476.0,49.3575,49.3757,49.3575,49.3575,38476.0
2015-12-10 13:30:00,81.33,81.38,81.33,81.36,71238.0,49.3575,49.3879,49.3575,49.3757,71238.0
2015-12-10 13:35:00,81.35,81.39,81.35,81.39,52075.0,49.3696,49.3939,49.3696,49.3939,52075.0
2015-12-10 13:40:00,81.38,81.38,81.35,81.37,75960.0,49.3879,49.3879,49.3696,49.3818,75960.0
2015-12-10 13:45:00,81.36,81.36,81.33,81.34,281036.0,49.3757,49.3757,49.3575,49.3636,281036.0
2015-12-10 13:50:00,81.34,81.35,81.32,81.34,48796.0,49.3636,49.3696,49.3514,49.3636,48796.0
2015-12-10 13:55:00,81.34,81.34,81.32,81.32,26043.0,49.3636,49.3636,49.3514,49.3514,26043.0
2015-12-10 14:00:00,81.32,81.35,81.32,81.34,86311.0,49.3514,49.3696,49.3514,49.3636,86311.0
2015-12-10 14:05:00,81.35,81.37,81.34,81.35,35817.0,49.3696,49.3818,49.3636,49.3696,35817.0
2015-12-10 14:10:00,81.34,81.35,81.3,81.31,92723.0,49.3636,49.3696,49.3393,49.3454,92723.0
2015-12-10 14:15:00,81.3,81.34,81.29,81.33,86540.0,49.3393,49.3636,49.3332,49.3575,86540.0
2015-12-10 14:20:00,81.33,81.37,81.33,81.36,47126.0,49.3575,49.3818,49.3575,49.3757,47126.0
2015-12-10 14:25:00,81.37,81.41,81.35,81.4,114599.0,49.3818,49.4061,49.3696,49.4,114599.0
2015-12-10 14:30:00,81.41,81.42,81.38,81.38,185133.0,49.4061,49.4121,49.3879,49.3879,185133.0
2015-12-10 14:35:00,81.38,81.39,81.36,81.36,69525.0,49.3879,49.3939,49.3757,49.3757,69525.0
2015-12-10 14:40:00,81.37,81.4,81.36,81.38,131014.0,49.3818,49.4,49.3757,49.3879,131014.0
2015-12-10 14:45:00,81.38,81.39,81.34,81.34,81640.0,49.3879,49.3939,49.3636,49.3636,81640.0
2015-12-10 14:50:00,81.34,81.35,81.3,81.3,120738.0,49.3636,49.3696,49.3393,49.3393,120738.0
2015-12-10 14:55:00,81.31,81.31,81.28,81.28,88080.0,49.3454,49.3454,49.3272,49.3272,88080.0
2015-12-10 15:00:00,81.28,81.29,81.24,81.26,194900.0,49.3272,49.3332,49.3029,49.315,194900.0
2015-12-10 15:05:00,81.26,81.27,81.25,81.25,79189.0,49.315,49.3211,49.309,49.309,79189.0
2015-12-10 15:10:00,81.25,81.26,81.21,81.21,151666.0,49.309,49.315,49.2847,49.2847,151666.0
2015-12-10 15:15:00,81.21,81.23,81.18,81.18,219627.0,49.2847,49.2968,49.2665,49.2665,219627.0
2015-12-10 15:20:00,81.18,81.2,81.17,81.17,99880.0,49.2665,49.2786,49.2604,49.2604,99880.0
2015-12-10 15:25:00,81.17,81.22,81.17,81.22,97304.0,49.2604,49.2907,49.2604,49.2907,97304.0
2015-12-10 15:30:00,81.21,81.22,81.17,81.2,189841.0,49.2847,49.2907,49.2604,49.2786,189841.0
2015-12-10 15:35:00,81.2,81.21,81.17,81.18,265622.0,49.2786,49.2847,49.2604,49.2665,265622.0
2015-12-10 15:40:00,81.18,81.2,81.14,81.15,426323.0,49.2665,49.2786,49.2422,49.2483,426323.0
2015-12-10 15:45:00,81.14,81.15,81.06,81.08,448615.0,49.2422,49.2483,49.1936,49.2058,448615.0
2015-12-10 15:50:00,81.08,81.09,80.99,81.03,549573.0,49.2058,49.2119,49.1512,49.1754,549573.0
2015-12-10 15:55:00,81.04,81.15,81.03,81.12,986862.0,49.1815,49.2483,49.1754,49.2301,986862.0
2015-12-11 09:30:00,80.54,80.54,80.25,80.28,840604.0,48.8781,48.8781,48.7021,48.7203,840604.0
2015-12-11 09:35:00,80.28,80.29,80.13,80.14,1311567.0,48.7203,48.7264,48.6293,48.6353,1311567.0
2015-12-11 09:40:00,80.15,80.32,80.11,80.24,739827.0,48.6414,48.7446,48.6171,48.696,739827.0
2015-12-11 09:45:00,80.25,80.25,80.11,80.12,830363.0,48.7021,48.7021,48.6171,48.6232,830363.0
2015-12-11 09:50:00,80.11,80.12,79.98,80.01,516019.0,48.6171,48.6232,48.5382,48.5564,516019.0
2015-12-11 09:55:00,80.01,80.03,79.92,79.94,322216.0,48.5564,48.5686,48.5018,48.5139,322216.0
2015-12-11 10:00:00,79.95,80.11,79.92,80.03,474334.0,48.52,48.6171,48.5018,48.5686,474334.0
2015-12-11 10:05:00,80.04,80.15,80.01,80.09,289386.0,48.5746,48.6414,48.5564,48.605,289386.0
2015-12-11 10:10:00,80.09,80.15,80.04,80.1,702838.0,48.605,48.6414,48.5746,48.611,702838.0
2015-12-11 10:15:00,80.1,80.15,80.06,80.11,616286.0,48.611,48.6414,48.5868,48.6171,616286.0
2015-12-11 10:20:00,80.12,80.15,80.07,80.14,305584.0,48.6232,48.6414,48.5928,48.6353,305584.0
2015-12-11 10:25:00,80.13,80.17,80.08,80.13,322452.0,48.6293,48.6535,48.5989,48.6293,322452.0
2015-12-11 10:30:00,80.13,80.23,80.12,80.16,680520.0,48.6293,48.6899,48.6232,48.6475,680520.0
2015-12-11 10:35:00,80.15,80.2,80.13,80.15,188262.0,48.6414,48.6717,48.6293,48.6414,188262.0
2015-12-11 10:40:00,80.16,80.2,80.07,80.07,593047.0,48.6475,48.6717,48.5928,48.5928,593047.0
2015-12-11 10:45:00,80.06,80.06,79.96,79.97,553565.0,48.5868,48.5868,48.5261,48.5322,553565.0
2015-12-11 10:50:00,79.97,79.98,79.77,79.8,1510346.0,48.5322,48.5382,48.4108,48.429,1510346.0
2015-12-11 10:55:00,79.78,79.81,79.68,79.69,1030286.0,48.4168,48.435,48.3562,48.3622,1030286.0
2015-12-11 11:00:00,79.69,79.69,79.55,79.63,921955.0,48.3622,48.3622,48.2773,48.3258,921955.0
2015-12-11 11:05:00,79.63,79.82,79.61,79.78,550932.0,48.3258,48.4411,48.3137,48.4168,550932.0
2015-12-11 11:10:00,79.78,79.81,79.69,79.7,456100.0,48.4168,48.435,48.3622,48.3683,456100.0
2015-12-11 11:15:00,79.7,79.76,79.67,79.7,725965.0,48.3683,48.4047,48.3501,48.3683,725965.0
2015-12-11 11:20:00,79.7,79.76,79.68,79.7,396323.0,48.3683,48.4047,48.3562,48.3683,396323.0
2015-12-11 11:25:00,79.7,79.73,79.65,79.66,548507.0,48.3683,48.3865,48.3379,48.344,548507.0
2015-12-11 11:30:00,79.66,79.67,79.57,79.6,367442.0,48.344,48.3501,48.2894,48.3076,367442.0
2015-12-11 11:35:00,79.59,79.67,79.58,79.59,245865.0,48.3015,48.3501,48.2955,48.3015,245865.0
2015-12-11 11:40:00,79.59,79.61,79.57,79.59,322892.0,48.3015,48.3137,48.2894,48.3015,322892.0
2015-12-11 11:45:00,79.59,79.6,79.54,79.54,341631.0,48.3015,48.3076,48.2712,48.2712,341631.0
2015-12-11 11:50:00,79.55,79.55,79.46,79.51,442814.0,48.2773,48.2773,48.2226,48.253,442814.0
2015-12-11 11:55:00,79.51,79.52,79.42,79.43,321453.0,48.253,48.2591,48.1984,48.2044,321453.0
2015-12-11 12:00:00,79.43,79.44,79.17,79.2,641808.0,48.2044,48.2105,48.0466,48.0649,641808.0
2015-12-11 12:05:00,79.19,79.25,79.12,79.13,989285.0,48.0588,48.0952,48.0163,48.0224,989285.0
2015-12-11 12:10:00,79.13,79.22,79.12,79.18,772933.0,48.0224,48.077,48.0163,48.0527,772933.0
2015-12-11 12:15:00,79.19,79.2,79.03,79.03,368690.0,48.0588,48.0649,47.9617,47.9617,368690.0
2015-12-11 12:20:00,79.02,79.04,78.9,78.91,1049350.0,47.9556,47.9678,47.8828,47.8889,1049350.0
2015-12-11 12:25:00,78.91,78.92,78.71,78.72,745651.0,47.8889,47.8949,47.7675,47.7736,745651.0
2015-12-11 12:30:00,78.72,78.76,78.62,78.63,1045695.0,47.7736,47.7978,47.7129,47.7189,1045695.0
2015-12-11 12:35:00,78.64,78.95,78.63,78.91,872712.0,47.725,47.9131,47.7189,47.8889,872712.0
2015-12-11 12:40:00,78.92,79.25,78.88,79.24,859757.0,47.8949,48.0952,47.8707,48.0891,859757.0
2015-12-11 12:45:00,79.23,79.28,79.0,79.16,869721.0,48.0831,48.1134,47.9435,48.0406,869721.0
2015-12-11 12:50:00,79.17,79.17,78.99,79.01,317678.0,48.0466,48.0466,47.9374,47.9495,317678.0
2015-12-11 12:55:00,79.02,79.07,78.98,79.07,385595.0,47.9556,47.986,47.9313,47.986,385595.0
2015-12-11 13:00:00,79.06,79.16,79.04,79.1,165735.0,47.9799,48.0406,47.9678,48.0042,165735.0
2015-12-11 13:05:00,79.09,79.1,78.79,78.83,676582.0,47.9981,48.0042,47.816,47.8403,676582.0
2015-12-11 13:10:00,78.83,78.9,78.73,78.89,475718.0,47.8403,47.8828,47.7796,47.8767,475718.0
2015-12-11 13:15:00,78.89,79.01,78.83,79.01,443037.0,47.8767,47.9495,47.8403,47.9495,443037.0
2015-12-11 13:20:00,79.02,79.2,78.99,79.0,662931.0,47.9556,48.0649,47.9374,47.9435,662931.0
2015-12-11 13:25:00,78.99,79.02,78.86,78.87,425185.0,47.9374,47.9556,47.8585,47.8646,425185.0
2015-12-11 13:30:00,78.86,78.9,78.8,78.86,429404.0,47.8585,47.8828,47.8221,47.8585,429404.0
2015-12-11 13:35:00,78.85,78.9,78.79,78.9,472998.0,47.8524,47.8828,47.816,47.8828,472998.0
2015-12-11 13:40:00,78.9,78.97,78.85,78.92,443976.0,47.8828,47.9253,47.8524,47.8949,443976.0
2015-12-11 13:45:00,78.91,78.98,78.91,78.95,533891.0,47.8889,47.9313,47.8889,47.9131,533891.0
2015-12-11 13:50:00,78.95,79.24,78.94,79.22,535812.0,47.9131,48.0891,47.9071,48.077,535812.0
2015-12-11 13:55:00,79.23,79.35,79.22,79.25,686625.0,48.0831,48.1559,48.077,48.0952,686625.0
2015-12-11 14:00:00,79.25,79.48,79.24,79.34,744664.0,48.0952,48.2348,48.0891,48.1498,744664.0
2015-12-11 14:05:00,79.35,79.39,79.28,79.3,439848.0,48.1559,48.1802,48.1134,48.1255,439848.0
2015-12-11 14:10:00,79.29,79.35,79.27,79.34,592168.0,48.1195,48.1559,48.1073,48.1498,592168.0
2015-12-11 14:15:00,79.34,79.63,79.33,79.58,898837.0,48.1498,48.3258,48.1437,48.2955,898837.0
2015-12-11 14:20:00,79.58,79.58,79.44,79.45,472489.0,48.2955,48.2955,48.2105,48.2166,472489.0
2015-12-11 14:25:00,79.45,79.47,79.38,79.39,520995.0,48.2166,48.2287,48.1741,48.1802,520995.0
2015-12-11 14:30:00,79.38,79.4,79.34,79.35,295082.0,48.1741,48.1862,48.1498,48.1559,295082.0
2015-12-11 14:35:00,79.34,79.38,79.32,79.34,129785.0,48.1498,48.1741,48.1377,48.1498,129785.0
2015-12-11 14:40:00,79.34,79.41,79.32,79.34,187977.0,48.1498,48.1923,48.1377,48.1498,187977.0
2015-12-11 14:45:00,79.34,79.36,79.33,79.34,115878.0,48.1498,48.162,48.1437,48.1498,115878.0
2015-12-11 14:50:00,79.35,79.35,79.24,79.25,295598.0,48.1559,48.1559,48.0891,48.0952,295598.0
2015-12-11 14:55:00,79.25,79.33,79.24,79.27,410691.0,48.0952,48.1437,48.0891,48.1073,410691.0
2015-12-11 15:00:00,79.26,79.29,78.86,79.23,608550.0,48.1013,48.1195,47.8585,48.0831,608550.0
2015-12-11 15:05:00,79.23,79.24,79.05,79.08,672236.0,48.0831,48.0891,47.9738,47.992,672236.0
2015-12-11 15:10:00,79.07,79.08,79.01,79.05,620345.0,47.986,47.992,47.9495,47.9738,620345.0
2015-12-11 15:15:00,79.04,79.06,78.96,78.99,317784.0,47.9678,47.9799,47.9192,47.9374,317784.0
2015-12-11 15:20:00,78.99,79.03,78.91,78.92,458873.0,47.9374,47.9617,47.8889,47.8949,458873.0
2015-12-11 15:25:00,78.92,79.02,78.89,79.01,408860.0,47.8949,47.9556,47.8767,47.9495,408860.0
2015-12-11 15:30:00,79.0,79.2,79.0,79.2,818402.0,47.9435,48.0649,47.9435,48.0649,818402.0
2015-12-11 15:35:00,79.2,79.37,79.17,79.23,939812.0,48.0649,48.168,48.0466,48.0831,939812.0
2015-12-11 15:40:00,79.24,79.24,79.15,79.19,678500.0,48.0891,48.0891,48.0345,48.0588,678500.0
2015-12-11 15:45:00,79.19,79.24,79.18,79.24,882558.0,48.0588,48.0891,48.0527,48.0891,882558.0
2015-12-11 15:50:00,79.23,79.39,79.23,79.39,641959.0,48.0831,48.1802,48.0831,48.1802,641959.0
2015-12-11 15:55:00,79.39,79.56,79.38,79.5,2291273.0,48.1802,48.2833,48.1741,48.2469,2291273.0
2015-12-14 09:30:00,79.4,79.45,79.2,79.45,675919.0,48.1862,48.2166,48.0649,48.2166,675919.0
2015-12-14 09:35:00,79.44,79.51,79.31,79.4,771711.0,48.2105,48.253,48.1316,48.1862,771711.0
2015-12-14 09:40:00,79.39,79.4,79.13,79.14,517459.0,48.1802,48.1862,48.0224,48.0284,517459.0
2015-12-14 09:45:00,79.13,79.16,79.03,79.14,606030.0,48.0224,48.0406,47.9617,48.0284,606030.0
2015-12-14 09:50:00,79.13,79.17,79.02,79.1,571456.0,48.0224,48.0466,47.9556,48.0042,571456.0
2015-12-14 09:55:00,79.1,79.1,78.88,78.93,690457.0,48.0042,48.0042,47.8707,47.901,690457.0
2015-12-14 10:00:00,78.93,78.97,78.86,78.87,349004.0,47.901,47.9253,47.8585,47.8646,349004.0
2015-12-14 10:05:00,78.88,79.12,78.81,79.12,647109.0,47.8707,48.0163,47.8282,48.0163,647109.0
2015-12-14 10:10:00,79.12,79.12,78.89,78.96,586434.0,48.0163,48.0163,47.8767,47.9192,586434.0
2015-12-14 10:15:00,78.95,79.07,78.92,78.99,495786.0,47.9131,47.986,47.8949,47.9374,495786.0
2015-12-14 10:20:00,78.98,79.01,78.88,78.88,412645.0,47.9313,47.9495,47.8707,47.8707,412645.0
2015-12-14 10:25:00,78.89,78.92,78.73,78.73,379195.0,47.8767,47.8949,47.7796,47.7796,379195.0
2015-12-14 10:30:00,78.73,78.76,78.66,78.76,513565.0,47.7796,47.7978,47.7371,47.7978,513565.0
2015-12-14 10:35:00,78.76,78.92,78.75,78.92,266550.0,47.7978,47.8949,47.7918,47.8949,266550.0
2015-12-14 10:40:00,78.91,78.92,78.79,78.83,170277.0,47.8889,47.8949,47.816,47.8403,170277.0
2015-12-14 10:45:00,78.83,78.89,78.8,78.8,332265.0,47.8403,47.8767,47.8221,47.8221,332265.0
2015-12-14 10:50:00,78.81,78.82,78.76,78.77,183531.0,47.8282,47.8342,47.7978,47.8039,183531.0
2015-12-14 10:55:00,78.76,78.83,78.75,78.8,285801.0,47.7978,47.8403,47.7918,47.8221,285801.0
2015-12-14 11:00:00,78.79,78.79,78.67,78.67,284722.0,47.816,47.816,47.7432,47.7432,284722.0
2015-12-14 11:05:00,78.67,78.71,78.6,78.63,470901.0,47.7432,47.7675,47.7007,47.7189,470901.0
2015-12-14 11:10:00,78.63,78.65,78.53,78.56,472314.0,47.7189,47.7311,47.6582,47.6765,472314.0
2015-12-14 11:15:00,78.56,78.57,78.31,78.32,605157.0,47.6765,47.6825,47.5247,47.5308,605157.0
2015-12-14 11:20:00,78.31,78.43,78.24,78.39,854308.0,47.5247,47.5976,47.4822,47.5733,854308.0
2015-12-14 11:25:00,78.39,78.47,78.35,78.4,288731.0,47.5733,47.6218,47.549,47.5793,288731.0
2015-12-14 11:30:00,78.4,78.41,78.21,78.26,446912.0,47.5793,47.5854,47.464,47.4944,446912.0
2015-12-14 11:35:00,78.26,78.37,78.22,78.36,434303.0,47.4944,47.5611,47.4701,47.5551,434303.0
2015-12-14 11:40:00,78.36,78.44,78.32,78.41,607301.0,47.5551,47.6036,47.5308,47.5854,607301.0
2015-12-14 11:45:00,78.41,78.43,78.32,78.38,278406.0,47.5854,47.5976,47.5308,47.5672,278406.0
2015-12-14 11:50:00,78.39,78.45,78.35,78.43,406398.0,47.5733,47.6097,47.549,47.5976,406398.0
2015-12-14 11:55:00,78.42,78.51,78.4,78.49,386364.0,47.5915,47.6461,47.5793,47.634,386364.0
2015-12-14 12:00:00,78.5,78.55,78.49,78.52,292215.0,47.64,47.6704,47.634,47.6522,292215.0
2015-12-14 12:05:00,78.52,78.7,78.45,78.69,652068.0,47.6522,47.7614,47.6097,47.7553,652068.0
2015-12-14 12:10:00,78.69,78.8,78.67,78.71,722911.0,47.7553,47.8221,47.7432,47.7675,722911.0
2015-12-14 12:15:00,78.71,78.72,78.61,78.67,670270.0,47.7675,47.7736,47.7068,47.7432,670270.0
2015-12-14 12:20:00,78.69,78.7,78.64,78.68,313394.0,47.7553,47.7614,47.725,47.7493,313394.0
2015-12-14 12:25:00,78.68,78.76,78.65,78.72,471393.0,47.7493,47.7978,47.7311,47.7736,471393.0
2015-12-14 12:30:00,78.72,78.75,78.66,78.67,294911.0,47.7736,47.7918,47.7371,47.7432,294911.0
2015-12-14 12:35:00,78.67,78.67,78.56,78.56,299846.0,47.7432,47.7432,47.6765,47.6765,299846.0
2015-12-14 12:40:00,78.56,78.57,78.4,78.4,331401.0,47.6765,47.6825,47.5793,47.5793,331401.0
2015-12-14 12:45:00,78.4,78.46,78.34,78.34,277651.0,47.5793,47.6158,47.5429,47.5429,277651.0
2015-12-14 12:50:00,78.34,78.54,78.33,78.53,404016.0,47.5429,47.6643,47.5369,47.6582,404016.0
2015-12-14 12:55:00,78.53,78.64,78.51,78.59,295958.0,47.6582,47.725,47.6461,47.6947,295958.0
2015-12-14 13:00:00,78.59,78.78,78.58,78.74,577477.0,47.6947,47.81,47.6886,47.7857,577477.0
2015-12-14 13:05:00,78.74,78.77,78.69,78.7,657397.0,47.7857,47.8039,47.7553,47.7614,657397.0
2015-12-14 13:10:00,78.71,78.74,78.68,78.71,573334.0,47.7675,47.7857,47.7493,47.7675,573334.0
2015-12-14 13:15:00,78.71,78.77,78.71,78.75,162934.0,47.7675,47.8039,47.7675,47.7918,162934.0
2015-12-14 13:20:00,78.75,78.81,78.74,78.77,179477.0,47.7918,47.8282,47.7857,47.8039,179477.0
2015-12-14 13:25:00,78.76,78.8,78.74,78.77,234428.0,47.7978,47.8221,47.7857,47.8039,234428.0
2015-12-14 13:30:00,78.76,78.8,78.66,78.73,195260.0,47.7978,47.8221,47.7371,47.7796,195260.0
2015-12-14 13:35:00,78.73,78.74,78.59,78.6,252700.0,47.7796,47.7857,47.6947,47.7007,252700.0
2015-12-14 13:40:00,78.59,78.66,78.57,78.58,204840.0,47.6947,47.7371,47.6825,47.6886,204840.0
2015-12-14 13:45:00,78.58,78.59,78.48,78.54,371376.0,47.6886,47.6947,47.6279,47.6643,371376.0
2015-12-14 13:50:00,78.54,78.56,78.47,78.54,289322.0,47.6643,47.6765,47.6218,47.6643,289322.0
2015-12-14 13:55:00,78.54,78.58,78.52,78.56,148140.0,47.6643,47.6886,47.6522,47.6765,148140.0
2015-12-14 14:00:00,78.56,78.56,78.36,78.44,429120.0,47.6765,47.6765,47.5551,47.6036,429120.0
2015-12-14 14:05:00,78.45,78.56,78.43,78.55,227108.0,47.6097,47.6765,47.5976,47.6704,227108.0
2015-12-14 14:10:00,78.55,78.68,78.54,78.59,294529.0,47.6704,47.7493,47.6643,47.6947,294529.0
2015-12-14 14:15:00,78.58,78.64,78.57,78.58,208891.0,47.6886,47.725,47.6825,47.6886,208891.0
2015-12-14 14:20:00,78.58,78.58,78.47,78.48,327535.0,47.6886,47.6886,47.6218,47.6279,327535.0
2015-12-14 14:25:00,78.47,78.49,78.44,78.48,1009820.0,47.6218,47.634,47.6036,47.6279,1009820.0
2015-12-14 14:30:00,78.48,78.5,78.44,78.45,144635.0,47.6279,47.64,47.6036,47.6097,144635.0
2015-12-14 14:35:00,78.45,78.46,78.4,78.42,121639.0,47.6097,47.6158,47.5793,47.5915,121639.0
2015-12-14 14:40:00,78.41,78.5,78.41,78.42,210283.0,47.5854,47.64,47.5854,47.5915,210283.0
2015-12-14 14:45:00,78.41,78.52,78.4,78.51,228746.0,47.5854,47.6522,47.5793,47.6461,228746.0
2015-12-14 14:50:00,78.52,78.58,78.49,78.52,372746.0,47.6522,47.6886,47.634,47.6522,372746.0
2015-12-14 14:55:00,78.52,78.54,78.39,78.4,468194.0,47.6522,47.6643,47.5733,47.5793,468194.0
2015-12-14 15:00:00,78.4,78.41,78.32,78.36,514570.0,47.5793,47.5854,47.5308,47.5551,514570.0
2015-12-14 15:05:00,78.36,78.36,78.31,78.34,343227.0,47.5551,47.5551,47.5247,47.5429,343227.0
2015-12-14 15:10:00,78.34,78.43,78.33,78.39,408379.0,47.5429,47.5976,47.5369,47.5733,408379.0
2015-12-14 15:15:00,78.39,78.53,78.38,78.51,355247.0,47.5733,47.6582,47.5672,47.6461,355247.0
2015-12-14 15:20:00,78.52,78.52,78.46,78.49,203373.0,47.6522,47.6522,47.6158,47.634,203373.0
2015-12-14 15:25:00,78.49,78.6,78.47,78.56,211193.0,47.634,47.7007,47.6218,47.6765,211193.0
2015-12-14 15:30:00,78.56,78.6,78.49,78.58,153699.0,47.6765,47.7007,47.634,47.6886,153699.0
2015-12-14 15:35:00,78.58,78.8,78.58,78.75,426889.0,47.6886,47.8221,47.6886,47.7918,426889.0
2015-12-14 15:40:00,78.76,78.81,78.7,78.78,529833.0,47.7978,47.8282,47.7614,47.81,529833.0
2015-12-14 15:45:00,78.79,78.89,78.78,78.84,937360.0,47.816,47.8767,47.81,47.8464,937360.0
2015-12-14 15:50:00,78.84,78.85,78.78,78.84,522314.0,47.8464,47.8524,47.81,47.8464,522314.0
2015-12-14 15:55:00,78.83,78.92,78.78,78.81,1208867.0,47.8403,47.8949,47.81,47.8282,1208867.0
2015-12-15 09:30:00,79.8,79.96,79.76,79.94,994757.0,48.429,48.5261,48.4047,48.5139,994757.0
2015-12-15 09:35:00,79.95,80.14,79.94,80.14,1071246.0,48.52,48.6353,48.5139,48.6353,1071246.0
2015-12-15 09:40:00,80.14,80.4,80.13,80.37,1106895.0,48.6353,48.7931,48.6293,48.7749,1106895.0
2015-12-15 09:45:00,80.38,80.4,80.23,80.33,970996.0,48.781,48.7931,48.6899,48.7506,970996.0
2015-12-15 09:50:00,80.33,80.45,80.21,80.22,660738.0,48.7506,48.8235,48.6778,48.6839,660738.0
2015-12-15 09:55:00,80.22,80.22,80.03,80.16,1292994.0,48.6839,48.6839,48.5686,48.6475,1292994.0
2015-12-15 10:00:00,80.16,80.17,80.07,80.07,464825.0,48.6475,48.6535,48.5928,48.5928,464825.0
2015-12-15 10:05:00,80.07,80.1,80.02,80.08,218458.0,48.5928,48.611,48.5625,48.5989,218458.0
2015-12-15 10:10:00,80.08,80.09,80.02,80.09,421800.0,48.5989,48.605,48.5625,48.605,421800.0
2015-12-15 10:15:00,80.09,80.13,80.0,80.02,604655.0,48.605,48.6293,48.5504,48.5625,604655.0
2015-12-15 10:20:00,80.01,80.02,79.84,79.92,981674.0,48.5564,48.5625,48.4533,48.5018,981674.0
2015-12-15 10:25:00,79.92,80.06,79.91,80.06,583216.0,48.5018,48.5868,48.4957,48.5868,583216.0
2015-12-15 10:30:00,80.06,80.06,79.9,79.92,355725.0,48.5868,48.5868,48.4897,48.5018,355725.0
2015-12-15 10:35:00,79.92,80.02,79.9,80.0,384627.0,48.5018,48.5625,48.4897,48.5504,384627.0
2015-12-15 10:40:00,80.0,80.06,79.98,80.04,485690.0,48.5504,48.5868,48.5382,48.5746,485690.0
2015-12-15 10:45:00,80.04,80.07,80.02,80.06,397520.0,48.5746,48.5928,48.5625,48.5868,397520.0
2015-12-15 10:50:00,80.06,80.09,80.05,80.08,366012.0,48.5868,48.605,48.5807,48.5989,366012.0
2015-12-15 10:55:00,80.08,80.08,79.98,80.02,362827.0,48.5989,48.5989,48.5382,48.5625,362827.0
2015-12-15 11:00:00,80.02,80.02,79.99,80.01,235985.0,48.5625,48.5625,48.5443,48.5564,235985.0
2015-12-15 11:05:00,80.01,80.01,79.99,80.0,251977.0,48.5564,48.5564,48.5443,48.5504,251977.0
2015-12-15 11:10:00,79.99,80.0,79.93,79.98,205062.0,48.5443,48.5504,48.5079,48.5382,205062.0
2015-12-15 11:15:00,79.99,80.06,79.97,80.04,367163.0,48.5443,48.5868,48.5322,48.5746,367163.0
2015-12-15 11:20:00,80.04,80.04,79.95,79.99,204466.0,48.5746,48.5746,48.52,48.5443,204466.0
2015-12-15 11:25:00,79.99,80.09,79.98,80.06,327871.0,48.5443,48.605,48.5382,48.5868,327871.0
2015-12-15 11:30:00,80.05,80.09,80.03,80.04,429098.0,48.5807,48.605,48.5686,48.5746,429098.0
2015-12-15 11:35:00,80.04,80.04,80.01,80.02,166790.0,48.5746,48.5746,48.5564,48.5625,166790.0
2015-12-15 11:40:00,80.02,80.02,79.93,79.95,191455.0,48.5625,48.5625,48.5079,48.52,191455.0
2015-12-15 11:45:00,79.95,79.96,79.92,79.93,172503.0,48.52,48.5261,48.5018,48.5079,172503.0
2015-12-15 11:50:00,79.93,79.95,79.92,79.94,171591.0,48.5079,48.52,48.5018,48.5139,171591.0
2015-12-15 11:55:00,79.94,80.02,79.94,80.01,137785.0,48.5139,48.5625,48.5139,48.5564,137785.0
2015-12-15 12:00:00,80.02,80.1,79.99,80.1,503221.0,48.5625,48.611,48.5443,48.611,503221.0
2015-12-15 12:05:00,80.09,80.16,80.06,80.14,519227.0,48.605,48.6475,48.5868,48.6353,519227.0
2015-12-15 12:10:00,80.15,80.15,80.07,80.12,415219.0,48.6414,48.6414,48.5928,48.6232,415219.0
2015-12-15 12:15:00,80.12,80.16,80.11,80.14,340929.0,48.6232,48.6475,48.6171,48.6353,340929.0
2015-12-15 12:20:00,80.14,80.15,80.13,80.14,149379.0,48.6353,48.6414,48.6293,48.6353,149379.0
2015-12-15 12:25:00,80.14,80.18,80.13,80.18,96848.0,48.6353,48.6596,48.6293,48.6596,96848.0
2015-12-15 12:30:00,80.17,80.27,80.17,80.27,321411.0,48.6535,48.7142,48.6535,48.7142,321411.0
2015-12-15 12:35:00,80.26,80.34,80.25,80.28,479778.0,48.7081,48.7567,48.7021,48.7203,479778.0
2015-12-15 12:40:00,80.28,80.28,80.21,80.26,220448.0,48.7203,48.7203,48.6778,48.7081,220448.0
2015-12-15 12:45:00,80.26,80.27,80.25,80.27,54802.0,48.7081,48.7142,48.7021,48.7142,54802.0
2015-12-15 12:50:00,80.27,80.27,80.22,80.23,197175.0,48.7142,48.7142,48.6839,48.6899,197175.0
2015-12-15 12:55:00,80.23,80.24,80.22,80.24,179659.0,48.6899,48.696,48.6839,48.696,179659.0
2015-12-15 13:00:00,80.24,80.24,80.17,80.17,159999.0,48.696,48.696,48.6535,48.6535,159999.0
2015-12-15 13:05:00,80.17,80.2,80.16,80.17,203288.0,48.6535,48.6717,48.6475,48.6535,203288.0
2015-12-15 13:10:00,80.17,80.18,80.15,80.15,89332.0,48.6535,48.6596,48.6414,48.6414,89332.0
2015-12-15 13:15:00,80.15,80.18,80.15,80.16,98468.0,48.6414,48.6596,48.6414,48.6475,98468.0
2015-12-15 13:20:00,80.15,80.16,80.11,80.15,291006.0,48.6414,48.6475,48.6171,48.6414,291006.0
2015-12-15 13:25:00,80.15,80.19,80.15,80.18,114896.0,48.6414,48.6657,48.6414,48.6596,114896.0
2015-12-15 13:30:00,80.17,80.18,80.15,80.15,128346.0,48.6535,48.6596,48.6414,48.6414,128346.0
2015-12-15 13:35:00,80.15,80.17,80.14,80.15,152951.0,48.6414,48.6535,48.6353,48.6414,152951.0
2015-12-15 13:40:00,80.16,80.18,80.14,80.15,473128.0,48.6475,48.6596,48.6353,48.6414,473128.0
2015-12-15 13:45:00,80.15,80.18,80.15,80.16,375760.0,48.6414,48.6596,48.6414,48.6475,375760.0
2015-12-15 13:50:00,80.16,80.22,80.15,80.21,216146.0,48.6475,48.6839,48.6414,48.6778,216146.0
2015-12-15 13:55:00,80.22,80.23,80.19,80.2,197459.0,48.6839,48.6899,48.6657,48.6717,197459.0
2015-12-15 14:00:00,80.2,80.21,80.18,80.19,151787.0,48.6717,48.6778,48.6596,48.6657,151787.0
2015-12-15 14:05:00,80.19,80.2,80.17,80.19,167421.0,48.6657,48.6717,48.6535,48.6657,167421.0
2015-12-15 14:10:00,80.18,80.19,80.18,80.19,49182.0,48.6596,48.6657,48.6596,48.6657,49182.0
2015-12-15 14:15:00,80.19,80.21,80.18,80.2,465192.0,48.6657,48.6778,48.6596,48.6717,465192.0
2015-12-15 14:20:00,80.2,80.23,80.19,80.2,171050.0,48.6717,48.6899,48.6657,48.6717,171050.0
2015-12-15 14:25:00,80.2,80.2,80.15,80.17,260646.0,48.6717,48.6717,48.6414,48.6535,260646.0
2015-12-15 14:30:00,80.17,80.18,80.15,80.16,153133.0,48.6535,48.6596,48.6414,48.6475,153133.0
2015-12-15 14:35:00,80.15,80.24,80.15,80.18,668343.0,48.6414,48.696,48.6414,48.6596,668343.0
2015-12-15 14:40:00,80.19,80.2,80.18,80.19,54783.0,48.6657,48.6717,48.6596,48.6657,54783.0
2015-12-15 14:45:00,80.2,80.2,80.15,80.16,183247.0,48.6717,48.6717,48.6414,48.6475,183247.0
2015-12-15 14:50:00,80.17,80.18,80.15,80.15,264036.0,48.6535,48.6596,48.6414,48.6414,264036.0
2015-12-15 14:55:00,80.16,80.16,80.14,80.14,128999.0,48.6475,48.6475,48.6353,48.6353,128999.0
2015-12-15 15:00:00,80.15,80.16,80.14,80.15,137277.0,48.6414,48.6475,48.6353,48.6414,137277.0
2015-12-15 15:05:00,80.14,80.15,80.07,80.08,299573.0,48.6353,48.6414,48.5928,48.5989,299573.0
2015-12-15 15:10:00,80.08,80.1,80.0,80.04,210126.0,48.5989,48.611,48.5504,48.5746,210126.0
2015-12-15 15:15:00,80.04,80.06,79.94,79.96,585800.0,48.5746,48.5868,48.5139,48.5261,585800.0
2015-12-15 15:20:00,79.94,80.01,79.94,79.97,305950.0,48.5139,48.5564,48.5139,48.5322,305950.0
2015-12-15 15:25:00,79.98,79.98,79.94,79.96,269564.0,48.5382,48.5382,48.5139,48.5261,269564.0
2015-12-15 15:30:00,79.96,79.96,79.87,79.93,374426.0,48.5261,48.5261,48.4715,48.5079,374426.0
2015-12-15 15:35:00,79.94,79.98,79.89,79.98,288420.0,48.5139,48.5382,48.4836,48.5382,288420.0
2015-12-15 15:40:00,79.98,80.0,79.9,79.98,457132.0,48.5382,48.5504,48.4897,48.5382,457132.0
2015-12-15 15:45:00,79.99,80.11,79.96,80.11,499254.0,48.5443,48.6171,48.5261,48.6171,499254.0
2015-12-15 15:50:00,80.11,80.13,80.05,80.07,731641.0,48.6171,48.6293,48.5807,48.5928,731641.0
2015-12-15 15:55:00,80.07,80.13,80.07,80.12,1423805.0,48.5928,48.6293,48.5928,48.6232,1423805.0
2015-12-16 09:30:00,80.39,80.64,80.32,80.56,801422.0,48.787,48.9388,48.7446,48.8902,801422.0
2015-12-16 09:35:00,80.56,80.57,80.38,80.51,176934.0,48.8902,48.8963,48.781,48.8599,176934.0
2015-12-16 09:40:00,80.51,80.54,80.4,80.42,214454.0,48.8599,48.8781,48.7931,48.8052,214454.0
2015-12-16 09:45:00,80.4,80.53,80.4,80.44,537819.0,48.7931,48.872,48.7931,48.8174,537819.0
2015-12-16 09:50:00,80.44,80.53,80.44,80.45,614814.0,48.8174,48.872,48.8174,48.8235,614814.0
2015-12-16 09:55:00,80.46,80.5,80.44,80.5,378593.0,48.8295,48.8538,48.8174,48.8538,378593.0
2015-12-16 10:00:00,80.5,80.55,80.49,80.53,371389.0,48.8538,48.8841,48.8477,48.872,371389.0
2015-12-16 10:05:00,80.53,80.57,80.49,80.54,414272.0,48.872,48.8963,48.8477,48.8781,414272.0
2015-12-16 10:10:00,80.54,80.56,80.52,80.56,228546.0,48.8781,48.8902,48.8659,48.8902,228546.0
2015-12-16 10:15:00,80.56,80.57,80.52,80.55,235984.0,48.8902,48.8963,48.8659,48.8841,235984.0
2015-12-16 10:20:00,80.54,80.56,80.53,80.53,375005.0,48.8781,48.8902,48.872,48.872,375005.0
2015-12-16 10:25:00,80.53,80.54,80.5,80.53,188473.0,48.872,48.8781,48.8538,48.872,188473.0
2015-12-16 10:30:00,80.52,80.54,80.43,80.47,520984.0,48.8659,48.8781,48.8113,48.8356,520984.0
2015-12-16 10:35:00,80.48,80.49,80.39,80.4,919372.0,48.8417,48.8477,48.787,48.7931,919372.0
2015-12-16 10:40:00,80.39,80.4,80.33,80.34,346990.0,48.787,48.7931,48.7506,48.7567,346990.0
2015-12-16 10:45:00,80.34,80.4,80.31,80.37,750353.0,48.7567,48.7931,48.7385,48.7749,750353.0
2015-12-16 10:50:00,80.37,80.4,80.25,80.26,1076205.0,48.7749,48.7931,48.7021,48.7081,1076205.0
2015-12-16 10:55:00,80.26,80.34,80.25,80.29,422049.0,48.7081,48.7567,48.7021,48.7264,422049.0
2015-12-16 11:00:00,80.29,80.3,80.24,80.26,115294.0,48.7264,48.7324,48.696,48.7081,115294.0
2015-12-16 11:05:00,80.26,80.28,80.25,80.27,93466.0,48.7081,48.7203,48.7021,48.7142,93466.0
2015-12-16 11:10:00,80.28,80.28,80.19,80.19,218552.0,48.7203,48.7203,48.6657,48.6657,218552.0
2015-12-16 11:15:00,80.19,80.2,80.13,80.15,122554.0,48.6657,48.6717,48.6293,48.6414,122554.0
2015-12-16 11:20:00,80.14,80.16,80.06,80.06,337263.0,48.6353,48.6475,48.5868,48.5868,337263.0
2015-12-16 11:25:00,80.06,80.14,80.06,80.11,575035.0,48.5868,48.6353,48.5868,48.6171,575035.0
2015-12-16 11:30:00,80.1,80.19,80.08,80.13,212442.0,48.611,48.6657,48.5989,48.6293,212442.0
2015-12-16 11:35:00,80.13,80.22,80.12,80.2,342162.0,48.6293,48.6839,48.6232,48.6717,342162.0
2015-12-16 11:40:00,80.2,80.2,80.11,80.12,129665.0,48.6717,48.6717,48.6171,48.6232,129665.0
2015-12-16 11:45:00,80.12,80.15,80.1,80.15,113488.0,48.6232,48.6414,48.611,48.6414,113488.0
2015-12-16 11:50:00,80.14,80.17,80.14,80.14,117772.0,48.6353,48.6535,48.6353,48.6353,117772.0
2015-12-16 11:55:00,80.15,80.15,80.13,80.14,193194.0,48.6414,48.6414,48.6293,48.6353,193194.0
2015-12-16 12:00:00,80.14,80.15,80.13,80.15,104861.0,48.6353,48.6414,48.6293,48.6414,104861.0
2015-12-16 12:05:00,80.15,80.19,80.13,80.15,454169.0,48.6414,48.6657,48.6293,48.6414,454169.0
2015-12-16 12:10:00,80.17,80.17,80.13,80.15,524194.0,48.6535,48.6535,48.6293,48.6414,524194.0
2015-12-16 12:15:00,80.15,80.17,80.14,80.16,166674.0,48.6414,48.6535,48.6353,48.6475,166674.0
2015-12-16 12:20:00,80.16,80.21,80.15,80.16,155690.0,48.6475,48.6778,48.6414,48.6475,155690.0
2015-12-16 12:25:00,80.16,80.18,80.15,80.18,140977.0,48.6475,48.6596,48.6414,48.6596,140977.0
2015-12-16 12:30:00,80.18,80.23,80.15,80.23,259255.0,48.6596,48.6899,48.6414,48.6899,259255.0
2015-12-16 12:35:00,80.23,80.3,80.22,80.3,183064.0,48.6899,48.7324,48.6839,48.7324,183064.0
2015-12-16 12:40:00,80.3,80.31,80.29,80.3,191382.0,48.7324,48.7385,48.7264,48.7324,191382.0
2015-12-16 12:45:00,80.3,80.3,80.19,80.23,188472.0,48.7324,48.7324,48.6657,48.6899,188472.0
2015-12-16 12:50:00,80.24,80.3,80.24,80.25,115919.0,48.696,48.7324,48.696,48.7021,115919.0
2015-12-16 12:55:00,80.25,80.27,80.23,80.24,126019.0,48.7021,48.7142,48.6899,48.696,126019.0
2015-12-16 13:00:00,80.24,80.27,80.2,80.2,435076.0,48.696,48.7142,48.6717,48.6717,435076.0
2015-12-16 13:05:00,80.21,80.25,80.2,80.25,263864.0,48.6778,48.7021,48.6717,48.7021,263864.0
2015-12-16 13:10:00,80.25,80.26,80.21,80.22,209677.0,48.7021,48.7081,48.6778,48.6839,209677.0
2015-12-16 13:15:00,80.22,80.26,80.2,80.22,140390.0,48.6839,48.7081,48.6717,48.6839,140390.0
2015-12-16 13:20:00,80.22,80.31,80.2,80.31,217326.0,48.6839,48.7385,48.6717,48.7385,217326.0
2015-12-16 13:25:00,80.31,80.31,80.21,80.22,182646.0,48.7385,48.7385,48.6778,48.6839,182646.0
2015-12-16 13:30:00,80.22,80.22,80.18,80.2,247599.0,48.6839,48.6839,48.6596,48.6717,247599.0
2015-12-16 13:35:00,80.2,80.23,80.19,80.23,171203.0,48.6717,48.6899,48.6657,48.6899,171203.0
2015-12-16 13:40:00,80.23,80.26,80.22,80.23,156514.0,48.6899,48.7081,48.6839,48.6899,156514.0
2015-12-16 13:45:00,80.24,80.26,80.18,80.25,92130.0,48.696,48.7081,48.6596,48.7021,92130.0
2015-12-16 13:50:00,80.26,80.28,80.15,80.18,136176.0,48.7081,48.7203,48.6414,48.6596,136176.0
2015-12-16 13:55:00,80.19,80.55,80.19,80.31,342728.0,48.6657,48.8841,48.6657,48.7385,342728.0
2015-12-16 14:00:00,80.38,80.44,80.13,80.4,246582.0,48.781,48.8174,48.6293,48.7931,246582.0
2015-12-16 14:05:00,80.39,80.85,80.39,80.56,572481.0,48.787,49.0662,48.787,48.8902,572481.0
2015-12-16 14:10:00,80.56,80.56,80.37,80.39,508508.0,48.8902,48.8902,48.7749,48.787,508508.0
2015-12-16 14:15:00,80.4,80.59,80.37,80.58,247171.0,48.7931,48.9084,48.7749,48.9023,247171.0
2015-12-16 14:20:00,80.58,80.68,80.47,80.6,610097.0,48.9023,48.963,48.8356,48.9145,610097.0
2015-12-16 14:25:00,80.6,80.65,80.35,80.41,1074647.0,48.9145,48.9448,48.7628,48.7992,1074647.0
2015-12-16 14:30:00,80.41,80.52,80.33,80.47,545846.0,48.7992,48.8659,48.7506,48.8356,545846.0
2015-12-16 14:35:00,80.47,80.64,80.46,80.61,451616.0,48.8356,48.9388,48.8295,48.9206,451616.0
2015-12-16 14:40:00,80.59,80.65,80.54,80.6,176375.0,48.9084,48.9448,48.8781,48.9145,176375.0
2015-12-16 14:45:00,80.61,80.72,80.6,80.7,337064.0,48.9206,48.9873,48.9145,48.9752,337064.0
2015-12-16 14:50:00,80.69,80.8,80.68,80.8,297546.0,48.9691,49.0359,48.963,49.0359,297546.0
2015-12-16 14:55:00,80.8,80.82,80.77,80.8,565943.0,49.0359,49.048,49.0177,49.0359,565943.0
2015-12-16 15:00:00,80.8,80.8,80.61,80.62,298968.0,49.0359,49.0359,48.9206,48.9266,298968.0
2015-12-16 15:05:00,80.63,80.63,80.47,80.48,373000.0,48.9327,48.9327,48.8356,48.8417,373000.0
2015-12-16 15:10:00,80.48,80.51,80.43,80.45,217089.0,48.8417,48.8599,48.8113,48.8235,217089.0
2015-12-16 15:15:00,80.45,80.56,80.45,80.52,129603.0,48.8235,48.8902,48.8235,48.8659,129603.0
2015-12-16 15:20:00,80.52,80.63,80.51,80.59,196678.0,48.8659,48.9327,48.8599,48.9084,196678.0
2015-12-16 15:25:00,80.6,80.63,80.55,80.61,95755.0,48.9145,48.9327,48.8841,48.9206,95755.0
2015-12-16 15:30:00,80.61,80.68,80.6,80.67,190024.0,48.9206,48.963,48.9145,48.957,190024.0
2015-12-16 15:35:00,80.67,80.73,80.66,80.7,164119.0,48.957,48.9934,48.9509,48.9752,164119.0
2015-12-16 15:40:00,80.7,80.81,80.69,80.74,409261.0,48.9752,49.0419,48.9691,48.9994,409261.0
2015-12-16 15:45:00,80.75,80.81,80.72,80.81,216484.0,49.0055,49.0419,48.9873,49.0419,216484.0
2015-12-16 15:50:00,80.81,80.89,80.8,80.86,489976.0,49.0419,49.0905,49.0359,49.0723,489976.0
2015-12-16 15:55:00,80.87,80.89,80.72,80.72,1233955.0,49.0783,49.0905,48.9873,48.9873,1233955.0
2015-12-17 09:30:00,80.7,80.81,80.59,80.63,537725.0,48.9752,49.0419,48.9084,48.9327,537725.0
2015-12-17 09:35:00,80.62,80.67,80.51,80.52,164210.0,48.9266,48.957,48.8599,48.8659,164210.0
2015-12-17 09:40:00,80.52,80.55,80.49,80.51,169539.0,48.8659,48.8841,48.8477,48.8599,169539.0
2015-12-17 09:45:00,80.52,80.55,80.44,80.47,189377.0,48.8659,48.8841,48.8174,48.8356,189377.0
2015-12-17 09:50:00,80.48,80.49,80.43,80.49,271677.0,48.8417,48.8477,48.8113,48.8477,271677.0
2015-12-17 09:55:00,80.48,80.56,80.47,80.48,289745.0,48.8417,48.8902,48.8356,48.8417,289745.0
2015-12-17 10:00:00,80.46,80.5,80.38,80.5,221262.0,48.8295,48.8538,48.781,48.8538,221262.0
2015-12-17 10:05:00,80.51,80.56,80.4,80.45,242982.0,48.8599,48.8902,48.7931,48.8235,242982.0
2015-12-17 10:10:00,80.44,80.48,80.37,80.44,482439.0,48.8174,48.8417,48.7749,48.8174,482439.0
2015-12-17 10:15:00,80.43,80.45,80.32,80.32,1112434.0,48.8113,48.8235,48.7446,48.7446,1112434.0
2015-12-17 10:20:00,80.32,80.43,80.29,80.37,469655.0,48.7446,48.8113,48.7264,48.7749,469655.0
2015-12-17 10:25:00,80.37,80.4,80.35,80.4,99481.0,48.7749,48.7931,48.7628,48.7931,99481.0
2015-12-17 10:30:00,80.4,80.41,80.34,80.4,180729.0,48.7931,48.7992,48.7567,48.7931,180729.0
2015-12-17 10:35:00,80.4,80.41,80.32,80.34,191878.0,48.7931,48.7992,48.7446,48.7567,191878.0
2015-12-17 10:40:00,80.33,80.34,80.27,80.29,135817.0,48.7506,48.7567,48.7142,48.7264,135817.0
2015-12-17 10:45:00,80.28,80.3,80.22,80.22,142484.0,48.7203,48.7324,48.6839,48.6839,142484.0
2015-12-17 10:50:00,80.22,80.23,80.1,80.17,576885.0,48.6839,48.6899,48.611,48.6535,576885.0
2015-12-17 10:55:00,80.17,80.26,80.14,80.24,259981.0,48.6535,48.7081,48.6353,48.696,259981.0
2015-12-17 11:00:00,80.23,80.26,80.2,80.24,326390.0,48.6899,48.7081,48.6717,48.696,326390.0
2015-12-17 11:05:00,80.25,80.26,80.18,80.2,431340.0,48.7021,48.7081,48.6596,48.6717,431340.0
2015-12-17 11:10:00,80.2,80.29,80.19,80.25,322957.0,48.6717,48.7264,48.6657,48.7021,322957.0
2015-12-17 11:15:00,80.26,80.26,80.19,80.19,419838.0,48.7081,48.7081,48.6657,48.6657,419838.0
2015-12-17 11:20:00,80.19,80.21,80.15,80.17,456837.0,48.6657,48.6778,48.6414,48.6535,456837.0
2015-12-17 11:25:00,80.17,80.17,80.13,80.15,396917.0,48.6535,48.6535,48.6293,48.6414,396917.0
2015-12-17 11:30:00,80.15,80.15,80.07,80.12,227452.0,48.6414,48.6414,48.5928,48.6232,227452.0
2015-12-17 11:35:00,80.12,80.28,80.11,80.27,173325.0,48.6232,48.7203,48.6171,48.7142,173325.0
2015-12-17 11:40:00,80.27,80.34,80.26,80.32,334947.0,48.7142,48.7567,48.7081,48.7446,334947.0
2015-12-17 11:45:00,80.32,80.38,80.29,80.37,167729.0,48.7446,48.781,48.7264,48.7749,167729.0
2015-12-17 11:50:00,80.36,80.37,80.27,80.3,119575.0,48.7688,48.7749,48.7142,48.7324,119575.0
2015-12-17 11:55:00,80.31,80.31,80.21,80.24,66656.0,48.7385,48.7385,48.6778,48.696,66656.0
2015-12-17 12:00:00,80.24,80.24,80.14,80.15,58257.0,48.696,48.696,48.6353,48.6414,58257.0
2015-12-17 12:05:00,80.14,80.17,80.13,80.17,62565.0,48.6353,48.6535,48.6293,48.6535,62565.0
2015-12-17 12:10:00,80.18,80.22,80.16,80.2,208000.0,48.6596,48.6839,48.6475,48.6717,208000.0
2015-12-17 12:15:00,80.2,80.26,80.19,80.26,43187.0,48.6717,48.7081,48.6657,48.7081,43187.0
2015-12-17 12:20:00,80.25,80.25,80.19,80.22,48821.0,48.7021,48.7021,48.6657,48.6839,48821.0
2015-12-17 12:25:00,80.23,80.25,80.18,80.23,68070.0,48.6899,48.7021,48.6596,48.6899,68070.0
2015-12-17 12:30:00,80.23,80.23,80.18,80.19,47309.0,48.6899,48.6899,48.6596,48.6657,47309.0
2015-12-17 12:35:00,80.18,80.18,80.11,80.12,109304.0,48.6596,48.6596,48.6171,48.6232,109304.0
2015-12-17 12:40:00,80.12,80.14,80.1,80.12,77107.0,48.6232,48.6353,48.611,48.6232,77107.0
2015-12-17 12:45:00,80.11,80.12,80.07,80.08,172953.0,48.6171,48.6232,48.5928,48.5989,172953.0
2015-12-17 12:50:00,80.08,80.13,80.04,80.07,147895.0,48.5989,48.6293,48.5746,48.5928,147895.0
2015-12-17 12:55:00,80.07,80.09,80.04,80.08,90152.0,48.5928,48.605,48.5746,48.5989,90152.0
2015-12-17 13:00:00,80.09,80.1,80.05,80.1,49944.0,48.605,48.611,48.5807,48.611,49944.0
2015-12-17 13:05:00,80.1,80.15,80.07,80.12,110357.0,48.611,48.6414,48.5928,48.6232,110357.0
2015-12-17 13:10:00,80.11,80.17,80.1,80.17,50299.0,48.6171,48.6535,48.611,48.6535,50299.0
2015-12-17 13:15:00,80.17,80.17,80.11,80.12,89259.0,48.6535,48.6535,48.6171,48.6232,89259.0
2015-12-17 13:20:00,80.11,80.16,80.1,80.16,116188.0,48.6171,48.6475,48.611,48.6475,116188.0
2015-12-17 13:25:00,80.15,80.18,80.15,80.18,54476.0,48.6414,48.6596,48.6414,48.6596,54476.0
2015-12-17 13:30:00,80.17,80.18,80.15,80.16,36610.0,48.6535,48.6596,48.6414,48.6475,36610.0
2015-12-17 13:35:00,80.17,80.18,80.12,80.16,58511.0,48.6535,48.6596,48.6232,48.6475,58511.0
2015-12-17 13:40:00,80.17,80.21,80.16,80.2,61931.0,48.6535,48.6778,48.6475,48.6717,61931.0
2015-12-17 13:45:00,80.2,80.27,80.19,80.26,194792.0,48.6717,48.7142,48.6657,48.7081,194792.0
2015-12-17 13:50:00,80.26,80.26,80.19,80.2,73652.0,48.7081,48.7081,48.6657,48.6717,73652.0
2015-12-17 13:55:00,80.2,80.25,80.17,80.22,104845.0,48.6717,48.7021,48.6535,48.6839,104845.0
2015-12-17 14:00:00,80.22,80.23,80.19,80.21,61236.0,48.6839,48.6899,48.6657,48.6778,61236.0
2015-12-17 14:05:00,80.22,80.24,80.19,80.2,52567.0,48.6839,48.696,48.6657,48.6717,52567.0
2015-12-17 14:10:00,80.19,80.19,80.14,80.17,171327.0,48.6657,48.6657,48.6353,48.6535,171327.0
2015-12-17 14:15:00,80.16,80.22,80.15,80.2,125616.0,48.6475,48.6839,48.6414,48.6717,125616.0
2015-12-17 14:20:00,80.19,80.19,80.13,80.14,95165.0,48.6657,48.6657,48.6293,48.6353,95165.0
2015-12-17 14:25:00,80.14,80.16,80.11,80.15,246232.0,48.6353,48.6475,48.6171,48.6414,246232.0
2015-12-17 14:30:00,80.14,80.16,80.12,80.13,20162.0,48.6353,48.6475,48.6232,48.6293,20162.0
2015-12-17 14:35:00,80.12,80.15,80.1,80.13,101277.0,48.6232,48.6414,48.611,48.6293,101277.0
2015-12-17 14:40:00,80.12,80.13,80.07,80.11,75900.0,48.6232,48.6293,48.5928,48.6171,75900.0
2015-12-17 14:45:00,80.11,80.17,80.08,80.1,108064.0,48.6171,48.6535,48.5989,48.611,108064.0
2015-12-17 14:50:00,80.11,80.12,80.05,80.08,92556.0,48.6171,48.6232,48.5807,48.5989,92556.0
2015-12-17 14:55:00,80.08,80.08,80.04,80.07,219017.0,48.5989,48.5989,48.5746,48.5928,219017.0
2015-12-17 15:00:00,80.06,80.08,80.0,80.0,62468.0,48.5868,48.5989,48.5504,48.5504,62468.0
2015-12-17 15:05:00,80.0,80.02,79.95,79.97,456294.0,48.5504,48.5625,48.52,48.5322,456294.0
2015-12-17 15:10:00,79.96,80.01,79.95,79.99,185537.0,48.5261,48.5564,48.52,48.5443,185537.0
2015-12-17 15:15:00,79.98,80.01,79.98,79.98,196914.0,48.5382,48.5564,48.5382,48.5382,196914.0
2015-12-17 15:20:00,79.97,80.0,79.93,79.99,144429.0,48.5322,48.5504,48.5079,48.5443,144429.0
2015-12-17 15:25:00,80.0,80.1,79.98,80.08,140906.0,48.5504,48.611,48.5382,48.5989,140906.0
2015-12-17 15:30:00,80.07,80.08,80.02,80.06,225992.0,48.5928,48.5989,48.5625,48.5868,225992.0
2015-12-17 15:35:00,80.06,80.11,80.01,80.02,144214.0,48.5868,48.6171,48.5564,48.5625,144214.0
2015-12-17 15:40:00,80.01,80.04,79.99,80.0,162280.0,48.5564,48.5746,48.5443,48.5504,162280.0
2015-12-17 15:45:00,80.0,80.0,79.96,79.96,203637.0,48.5504,48.5504,48.5261,48.5261,203637.0
2015-12-17 15:50:00,79.96,79.97,79.89,79.91,461083.0,48.5261,48.5322,48.4836,48.4957,461083.0
2015-12-17 15:55:00,79.92,79.92,79.8,79.86,838200.0,48.5018,48.5018,48.429,48.4654,838200.0
2015-12-18 09:30:00,79.56,79.71,79.55,79.6,320883.0,48.2833,48.3744,48.2773,48.3076,320883.0
2015-12-18 09:35:00,79.6,79.61,79.49,79.51,294036.0,48.3076,48.3137,48.2408,48.253,294036.0
2015-12-18 09:40:00,79.52,79.56,79.51,79.52,267617.0,48.2591,48.2833,48.253,48.2591,267617.0
2015-12-18 09:45:00,79.52,79.58,79.48,79.54,841824.0,48.2591,48.2955,48.2348,48.2712,841824.0
2015-12-18 09:50:00,79.54,79.61,79.53,79.56,305845.0,48.2712,48.3137,48.2651,48.2833,305845.0
2015-12-18 09:55:00,79.57,79.63,79.57,79.6,291812.0,48.2894,48.3258,48.2894,48.3076,291812.0
2015-12-18 10:00:00,79.6,79.63,79.52,79.53,350102.0,48.3076,48.3258,48.2591,48.2651,350102.0
2015-12-18 10:05:00,79.52,79.53,79.49,79.5,314239.0,48.2591,48.2651,48.2408,48.2469,314239.0
2015-12-18 10:10:00,79.5,79.5,79.37,79.39,454543.0,48.2469,48.2469,48.168,48.1802,454543.0
2015-12-18 10:15:00,79.39,79.41,79.34,79.38,422676.0,48.1802,48.1923,48.1498,48.1741,422676.0
2015-12-18 10:20:00,79.38,79.53,79.37,79.52,362013.0,48.1741,48.2651,48.168,48.2591,362013.0
2015-12-18 10:25:00,79.52,79.56,79.49,79.53,404962.0,48.2591,48.2833,48.2408,48.2651,404962.0
2015-12-18 10:30:00,79.53,79.54,79.47,79.53,422287.0,48.2651,48.2712,48.2287,48.2651,422287.0
2015-12-18 10:35:00,79.52,79.61,79.52,79.6,313456.0,48.2591,48.3137,48.2591,48.3076,313456.0
2015-12-18 10:40:00,79.6,79.61,79.52,79.53,255923.0,48.3076,48.3137,48.2591,48.2651,255923.0
2015-12-18 10:45:00,79.52,79.57,79.52,79.53,228774.0,48.2591,48.2894,48.2591,48.2651,228774.0
2015-12-18 10:50:00,79.53,79.6,79.53,79.54,121725.0,48.2651,48.3076,48.2651,48.2712,121725.0
2015-12-18 10:55:00,79.54,79.58,79.53,79.57,83166.0,48.2712,48.2955,48.2651,48.2894,83166.0
2015-12-18 11:00:00,79.58,79.61,79.55,79.59,143211.0,48.2955,48.3137,48.2773,48.3015,143211.0
2015-12-18 11:05:00,79.58,79.78,79.58,79.64,566393.0,48.2955,48.4168,48.2955,48.3319,566393.0
2015-12-18 11:10:00,79.64,79.75,79.64,79.72,221511.0,48.3319,48.3986,48.3319,48.3804,221511.0
2015-12-18 11:15:00,79.73,79.75,79.64,79.73,315773.0,48.3865,48.3986,48.3319,48.3865,315773.0
2015-12-18 11:20:00,79.73,79.79,79.72,79.72,299674.0,48.3865,48.4229,48.3804,48.3804,299674.0
2015-12-18 11:25:00,79.72,79.73,79.69,79.7,156748.0,48.3804,48.3865,48.3622,48.3683,156748.0
2015-12-18 11:30:00,79.7,79.71,79.62,79.63,142897.0,48.3683,48.3744,48.3197,48.3258,142897.0
2015-12-18 11:35:00,79.64,79.68,79.62,79.67,159330.0,48.3319,48.3562,48.3197,48.3501,159330.0
2015-12-18 11:40:00,79.67,79.7,79.64,79.66,136924.0,48.3501,48.3683,48.3319,48.344,136924.0
2015-12-18 11:45:00,79.66,79.69,79.62,79.63,139127.0,48.344,48.3622,48.3197,48.3258,139127.0
2015-12-18 11:50:00,79.63,79.65,79.61,79.61,134707.0,48.3258,48.3379,48.3137,48.3137,134707.0
2015-12-18 11:55:00,79.61,79.64,79.58,79.58,178449.0,48.3137,48.3319,48.2955,48.2955,178449.0
2015-12-18 12:00:00,79.58,79.6,79.55,79.55,87194.0,48.2955,48.3076,48.2773,48.2773,87194.0
2015-12-18 12:05:00,79.55,79.58,79.54,79.57,42186.0,48.2773,48.2955,48.2712,48.2894,42186.0
2015-12-18 12:10:00,79.57,79.61,79.57,79.61,67923.0,48.2894,48.3137,48.2894,48.3137,67923.0
2015-12-18 12:15:00,79.61,79.68,79.54,79.54,158999.0,48.3137,48.3562,48.2712,48.2712,158999.0
2015-12-18 12:20:00,79.54,79.55,79.5,79.51,138781.0,48.2712,48.2773,48.2469,48.253,138781.0
2015-12-18 12:25:00,79.51,79.52,79.51,79.52,60068.0,48.253,48.2591,48.253,48.2591,60068.0
2015-12-18 12:30:00,79.51,79.56,79.49,79.55,125578.0,48.253,48.2833,48.2408,48.2773,125578.0
2015-12-18 12:35:00,79.55,79.56,79.51,79.56,114810.0,48.2773,48.2833,48.253,48.2833,114810.0
2015-12-18 12:40:00,79.56,79.58,79.55,79.57,53200.0,48.2833,48.2955,48.2773,48.2894,53200.0
2015-12-18 12:45:00,79.57,79.69,79.56,79.59,145075.0,48.2894,48.3622,48.2833,48.3015,145075.0
2015-12-18 12:50:00,79.59,79.61,79.53,79.58,89950.0,48.3015,48.3137,48.2651,48.2955,89950.0
2015-12-18 12:55:00,79.57,79.6,79.52,79.55,89289.0,48.2894,48.3076,48.2591,48.2773,89289.0
2015-12-18 13:00:00,79.55,79.58,79.47,79.47,220025.0,48.2773,48.2955,48.2287,48.2287,220025.0
2015-12-18 13:05:00,79.47,79.48,79.41,79.46,867985.0,48.2287,48.2348,48.1923,48.2226,867985.0
2015-12-18 13:10:00,79.47,79.48,79.4,79.47,160823.0,48.2287,48.2348,48.1862,48.2287,160823.0
2015-12-18 13:15:00,79.47,79.48,79.4,79.41,60432.0,48.2287,48.2348,48.1862,48.1923,60432.0
2015-12-18 13:20:00,79.41,79.44,79.38,79.41,98545.0,48.1923,48.2105,48.1741,48.1923,98545.0
2015-12-18 13:25:00,79.41,79.43,79.39,79.41,58515.0,48.1923,48.2044,48.1802,48.1923,58515.0
2015-12-18 13:30:00,79.41,79.46,79.4,79.45,100558.0,48.1923,48.2226,48.1862,48.2166,100558.0
2015-12-18 13:35:00,79.45,79.47,79.41,79.42,88149.0,48.2166,48.2287,48.1923,48.1984,88149.0
2015-12-18 13:40:00,79.42,79.52,79.41,79.51,103058.0,48.1984,48.2591,48.1923,48.253,103058.0
2015-12-18 13:45:00,79.51,79.55,79.5,79.53,473649.0,48.253,48.2773,48.2469,48.2651,473649.0
2015-12-18 13:50:00,79.53,79.6,79.5,79.58,186274.0,48.2651,48.3076,48.2469,48.2955,186274.0
2015-12-18 13:55:00,79.59,79.6,79.5,79.5,241773.0,48.3015,48.3076,48.2469,48.2469,241773.0
2015-12-18 14:00:00,79.5,79.52,79.48,79.51,139507.0,48.2469,48.2591,48.2348,48.253,139507.0
2015-12-18 14:05:00,79.5,79.59,79.5,79.59,105968.0,48.2469,48.3015,48.2469,48.3015,105968.0
2015-12-18 14:10:00,79.59,79.68,79.58,79.65,514956.0,48.3015,48.3562,48.2955,48.3379,514956.0
2015-12-18 14:15:00,79.65,79.72,79.64,79.72,137791.0,48.3379,48.3804,48.3319,48.3804,137791.0
2015-12-18 14:20:00,79.72,79.77,79.7,79.73,138083.0,48.3804,48.4108,48.3683,48.3865,138083.0
2015-12-18 14:25:00,79.73,79.79,79.65,79.7,765070.0,48.3865,48.4229,48.3379,48.3683,765070.0
2015-12-18 14:30:00,79.71,79.71,79.64,79.69,137434.0,48.3744,48.3744,48.3319,48.3622,137434.0
2015-12-18 14:35:00,79.69,79.71,79.65,79.68,153111.0,48.3622,48.3744,48.3379,48.3562,153111.0
2015-12-18 14:40:00,79.68,79.7,79.63,79.64,187171.0,48.3562,48.3683,48.3258,48.3319,187171.0
2015-12-18 14:45:00,79.63,79.68,79.63,79.68,131297.0,48.3258,48.3562,48.3258,48.3562,131297.0
2015-12-18 14:50:00,79.67,79.76,79.66,79.75,155608.0,48.3501,48.4047,48.344,48.3986,155608.0
2015-12-18 14:55:00,79.75,79.76,79.71,79.72,290642.0,48.3986,48.4047,48.3744,48.3804,290642.0
2015-12-18 15:00:00,79.72,79.76,79.7,79.73,115990.0,48.3804,48.4047,48.3683,48.3865,115990.0
2015-12-18 15:05:00,79.73,79.75,79.69,79.72,223576.0,48.3865,48.3986,48.3622,48.3804,223576.0
2015-12-18 15:10:00,79.72,79.72,79.65,79.66,74605.0,48.3804,48.3804,48.3379,48.344,74605.0
2015-12-18 15:15:00,79.65,79.66,79.59,79.64,109172.0,48.3379,48.344,48.3015,48.3319,109172.0
2015-12-18 15:20:00,79.63,79.71,79.62,79.71,208765.0,48.3258,48.3744,48.3197,48.3744,208765.0
2015-12-18 15:25:00,79.7,79.75,79.67,79.73,264968.0,48.3683,48.3986,48.3501,48.3865,264968.0
2015-12-18 15:30:00,79.72,79.76,79.68,79.75,209862.0,48.3804,48.4047,48.3562,48.3986,209862.0
2015-12-18 15:35:00,79.73,79.74,79.64,79.65,387184.0,48.3865,48.3926,48.3319,48.3379,387184.0
2015-12-18 15:40:00,79.65,79.66,79.6,79.62,363776.0,48.3379,48.344,48.3076,48.3197,363776.0
2015-12-18 15:45:00,79.62,79.63,79.55,79.55,528969.0,48.3197,48.3258,48.2773,48.2773,528969.0
2015-12-18 15:50:00,79.55,79.6,79.55,79.55,455691.0,48.2773,48.3076,48.2773,48.2773,455691.0
2015-12-18 15:55:00,79.55,79.56,79.52,79.55,1099186.0,48.2773,48.2833,48.2591,48.2773,1099186.0
2015-12-21 09:30:00,79.7,79.88,79.65,79.87,304420.0,48.3683,48.4775,48.3379,48.4715,304420.0
2015-12-21 09:35:00,79.87,79.9,79.67,79.69,323271.0,48.4715,48.4897,48.3501,48.3622,323271.0
2015-12-21 09:40:00,79.69,79.7,79.55,79.58,170260.0,48.3622,48.3683,48.2773,48.2955,170260.0
2015-12-21 09:45:00,79.57,79.63,79.51,79.62,154222.0,48.2894,48.3258,48.253,48.3197,154222.0
2015-12-21 09:50:00,79.61,79.61,79.48,79.53,114308.0,48.3137,48.3137,48.2348,48.2651,114308.0
2015-12-21 09:55:00,79.54,79.54,79.44,79.45,112504.0,48.2712,48.2712,48.2105,48.2166,112504.0
2015-12-21 10:00:00,79.45,79.51,79.45,79.46,81366.0,48.2166,48.253,48.2166,48.2226,81366.0
2015-12-21 10:05:00,79.46,79.49,79.44,79.47,151895.0,48.2226,48.2408,48.2105,48.2287,151895.0
2015-12-21 10:10:00,79.48,79.48,79.43,79.45,115002.0,48.2348,48.2348,48.2044,48.2166,115002.0
2015-12-21 10:15:00,79.45,79.48,79.44,79.47,101059.0,48.2166,48.2348,48.2105,48.2287,101059.0
2015-12-21 10:20:00,79.47,79.5,79.44,79.49,117022.0,48.2287,48.2469,48.2105,48.2408,117022.0
2015-12-21 10:25:00,79.49,79.5,79.48,79.49,49025.0,48.2408,48.2469,48.2348,48.2408,49025.0
2015-12-21 10:30:00,79.48,79.55,79.47,79.54,97747.0,48.2348,48.2773,48.2287,48.2712,97747.0
2015-12-21 10:35:00,79.54,79.56,79.49,79.49,57283.0,48.2712,48.2833,48.2408,48.2408,57283.0
2015-12-21 10:40:00,79.49,79.49,79.44,79.45,344516.0,48.2408,48.2408,48.2105,48.2166,344516.0
2015-12-21 10:45:00,79.44,79.45,79.39,79.39,94293.0,48.2105,48.2166,48.1802,48.1802,94293.0
2015-12-21 10:50:00,79.39,79.39,79.34,79.38,98026.0,48.1802,48.1802,48.1498,48.1741,98026.0
2015-12-21 10:55:00,79.37,79.38,79.32,79.32,172698.0,48.168,48.1741,48.1377,48.1377,172698.0
2015-12-21 11:00:00,79.32,79.34,79.3,79.33,235154.0,48.1377,48.1498,48.1255,48.1437,235154.0
2015-12-21 11:05:00,79.32,79.33,79.27,79.27,123724.0,48.1377,48.1437,48.1073,48.1073,123724.0
2015-12-21 11:10:00,79.27,79.28,79.24,79.24,103357.0,48.1073,48.1134,48.0891,48.0891,103357.0
2015-12-21 11:15:00,79.24,79.28,79.23,79.25,156358.0,48.0891,48.1134,48.0831,48.0952,156358.0
2015-12-21 11:20:00,79.25,79.28,79.23,79.23,78856.0,48.0952,48.1134,48.0831,48.0831,78856.0
2015-12-21 11:25:00,79.23,79.24,79.21,79.24,126508.0,48.0831,48.0891,48.0709,48.0891,126508.0
2015-12-21 11:30:00,79.23,79.24,79.17,79.17,76001.0,48.0831,48.0891,48.0466,48.0466,76001.0
2015-12-21 11:35:00,79.17,79.2,79.15,79.16,403582.0,48.0466,48.0649,48.0345,48.0406,403582.0
2015-12-21 11:40:00,79.17,79.19,79.14,79.14,66799.0,48.0466,48.0588,48.0284,48.0284,66799.0
2015-12-21 11:45:00,79.14,79.15,79.07,79.11,1062167.0,48.0284,48.0345,47.986,48.0102,1062167.0
2015-12-21 11:50:00,79.11,79.17,79.1,79.14,118813.0,48.0102,48.0466,48.0042,48.0284,118813.0
2015-12-21 11:55:00,79.14,79.24,79.14,79.23,58213.0,48.0284,48.0891,48.0284,48.0831,58213.0
2015-12-21 12:00:00,79.23,79.26,79.21,79.22,112400.0,48.0831,48.1013,48.0709,48.077,112400.0
2015-12-21 12:05:00,79.21,79.24,79.21,79.22,112229.0,48.0709,48.0891,48.0709,48.077,112229.0
2015-12-21 12:10:00,79.22,79.25,79.22,79.22,56666.0,48.077,48.0952,48.077,48.077,56666.0
2015-12-21 12:15:00,79.22,79.23,79.18,79.23,148368.0,48.077,48.0831,48.0527,48.0831,148368.0
2015-12-21 12:20:00,79.23,79.23,79.16,79.17,58677.0,48.0831,48.0831,48.0406,48.0466,58677.0
2015-12-21 12:25:00,79.17,79.19,79.15,79.17,89533.0,48.0466,48.0588,48.0345,48.0466,89533.0
2015-12-21 12:30:00,79.17,79.2,79.16,79.18,87834.0,48.0466,48.0649,48.0406,48.0527,87834.0
2015-12-21 12:35:00,79.17,79.23,79.17,79.19,103467.0,48.0466,48.0831,48.0466,48.0588,103467.0
2015-12-21 12:40:00,79.19,79.2,79.17,79.19,90471.0,48.0588,48.0649,48.0466,48.0588,90471.0
2015-12-21 12:45:00,79.19,79.21,79.18,79.2,119099.0,48.0588,48.0709,48.0527,48.0649,119099.0
2015-12-21 12:50:00,79.2,79.25,79.2,79.24,113429.0,48.0649,48.0952,48.0649,48.0891,113429.0
2015-12-21 12:55:00,79.24,79.3,79.15,79.28,223939.0,48.0891,48.1255,48.0345,48.1134,223939.0
2015-12-21 13:00:00,79.28,79.29,79.24,79.26,720400.0,48.1134,48.1195,48.0891,48.1013,720400.0
2015-12-21 13:05:00,79.26,79.27,79.24,79.25,151694.0,48.1013,48.1073,48.0891,48.0952,151694.0
2015-12-21 13:10:00,79.25,79.28,79.24,79.28,164012.0,48.0952,48.1134,48.0891,48.1134,164012.0
2015-12-21 13:15:00,79.28,79.28,79.26,79.26,121481.0,48.1134,48.1134,48.1013,48.1013,121481.0
2015-12-21 13:20:00,79.26,79.27,79.24,79.24,122655.0,48.1013,48.1073,48.0891,48.0891,122655.0
2015-12-21 13:25:00,79.24,79.27,79.23,79.24,125345.0,48.0891,48.1073,48.0831,48.0891,125345.0
2015-12-21 13:30:00,79.24,79.27,79.23,79.27,88958.0,48.0891,48.1073,48.0831,48.1073,88958.0
2015-12-21 13:35:00,79.26,79.33,79.26,79.27,121583.0,48.1013,48.1437,48.1013,48.1073,121583.0
2015-12-21 13:40:00,79.27,79.29,79.26,79.26,78523.0,48.1073,48.1195,48.1013,48.1013,78523.0
2015-12-21 13:45:00,79.26,79.27,79.23,79.23,97233.0,48.1013,48.1073,48.0831,48.0831,97233.0
2015-12-21 13:50:00,79.24,79.28,79.23,79.24,74430.0,48.0891,48.1134,48.0831,48.0891,74430.0
2015-12-21 13:55:00,79.23,79.24,79.22,79.23,81623.0,48.0831,48.0891,48.077,48.0831,81623.0
2015-12-21 14:00:00,79.23,79.24,79.22,79.22,101288.0,48.0831,48.0891,48.077,48.077,101288.0
2015-12-21 14:05:00,79.22,79.23,79.2,79.2,100613.0,48.077,48.0831,48.0649,48.0649,100613.0
2015-12-21 14:10:00,79.2,79.23,79.19,79.21,96238.0,48.0649,48.0831,48.0588,48.0709,96238.0
2015-12-21 14:15:00,79.21,79.22,79.17,79.19,119007.0,48.0709,48.077,48.0466,48.0588,119007.0
2015-12-21 14:20:00,79.18,79.2,79.16,79.16,117352.0,48.0527,48.0649,48.0406,48.0406,117352.0
2015-12-21 14:25:00,79.16,79.17,79.12,79.16,142494.0,48.0406,48.0466,48.0163,48.0406,142494.0
2015-12-21 14:30:00,79.15,79.16,79.11,79.11,61707.0,48.0345,48.0406,48.0102,48.0102,61707.0
2015-12-21 14:35:00,79.11,79.17,79.11,79.17,103707.0,48.0102,48.0466,48.0102,48.0466,103707.0
2015-12-21 14:40:00,79.17,79.2,79.16,79.19,208970.0,48.0466,48.0649,48.0406,48.0588,208970.0
2015-12-21 14:45:00,79.19,79.21,79.16,79.2,120681.0,48.0588,48.0709,48.0406,48.0649,120681.0
2015-12-21 14:50:00,79.2,79.21,79.18,79.19,91134.0,48.0649,48.0709,48.0527,48.0588,91134.0
2015-12-21 14:55:00,79.18,79.18,79.14,79.15,124412.0,48.0527,48.0527,48.0284,48.0345,124412.0
2015-12-21 15:00:00,79.15,79.16,79.1,79.14,271064.0,48.0345,48.0406,48.0042,48.0284,271064.0
2015-12-21 15:05:00,79.15,79.17,79.11,79.17,164913.0,48.0345,48.0466,48.0102,48.0466,164913.0
2015-12-21 15:10:00,79.17,79.18,79.14,79.17,155865.0,48.0466,48.0527,48.0284,48.0466,155865.0
2015-12-21 15:15:00,79.17,79.18,79.15,79.17,101420.0,48.0466,48.0527,48.0345,48.0466,101420.0
2015-12-21 15:20:00,79.17,79.18,79.13,79.13,200150.0,48.0466,48.0527,48.0224,48.0224,200150.0
2015-12-21 15:25:00,79.13,79.14,79.09,79.1,185020.0,48.0224,48.0284,47.9981,48.0042,185020.0
2015-12-21 15:30:00,79.1,79.2,79.07,79.19,235727.0,48.0042,48.0649,47.986,48.0588,235727.0
2015-12-21 15:35:00,79.19,79.2,79.14,79.17,213368.0,48.0588,48.0649,48.0284,48.0466,213368.0
2015-12-21 15:40:00,79.17,79.27,79.17,79.26,150991.0,48.0466,48.1073,48.0466,48.1013,150991.0
2015-12-21 15:45:00,79.26,79.31,79.25,79.26,414962.0,48.1013,48.1316,48.0952,48.1013,414962.0
2015-12-21 15:50:00,79.26,79.27,79.18,79.22,376467.0,48.1013,48.1073,48.0527,48.077,376467.0
2015-12-21 15:55:00,79.22,79.29,79.21,79.29,504105.0,48.077,48.1195,48.0709,48.1195,504105.0
2015-12-22 09:30:00,79.4,79.59,79.4,79.59,212103.0,48.1862,48.3015,48.1862,48.3015,212103.0
2015-12-22 09:35:00,79.59,79.6,79.5,79.54,287481.0,48.3015,48.3076,48.2469,48.2712,287481.0
2015-12-22 09:40:00,79.54,79.57,79.47,79.5,240624.0,48.2712,48.2894,48.2287,48.2469,240624.0
2015-12-22 09:45:00,79.49,79.5,79.38,79.38,179107.0,48.2408,48.2469,48.1741,48.1741,179107.0
2015-12-22 09:50:00,79.38,79.43,79.36,79.42,79233.0,48.1741,48.2044,48.162,48.1984,79233.0
2015-12-22 09:55:00,79.43,79.45,79.4,79.45,76235.0,48.2044,48.2166,48.1862,48.2166,76235.0
2015-12-22 10:00:00,79.44,79.53,79.43,79.53,108692.0,48.2105,48.2651,48.2044,48.2651,108692.0
2015-12-22 10:05:00,79.53,79.54,79.47,79.52,504434.0,48.2651,48.2712,48.2287,48.2591,504434.0
2015-12-22 10:10:00,79.53,79.56,79.53,79.55,124611.0,48.2651,48.2833,48.2651,48.2773,124611.0
2015-12-22 10:15:00,79.54,79.55,79.46,79.52,103143.0,48.2712,48.2773,48.2226,48.2591,103143.0
2015-12-22 10:20:00,79.51,79.59,79.51,79.57,205565.0,48.253,48.3015,48.253,48.2894,205565.0
2015-12-22 10:25:00,79.58,79.66,79.56,79.64,77200.0,48.2955,48.344,48.2833,48.3319,77200.0
2015-12-22 10:30:00,79.64,79.66,79.61,79.62,148825.0,48.3319,48.344,48.3137,48.3197,148825.0
2015-12-22 10:35:00,79.61,79.66,79.61,79.66,83997.0,48.3137,48.344,48.3137,48.344,83997.0
2015-12-22 10:40:00,79.66,79.71,79.65,79.67,99763.0,48.344,48.3744,48.3379,48.3501,99763.0
2015-12-22 10:45:00,79.68,79.69,79.63,79.66,66204.0,48.3562,48.3622,48.3258,48.344,66204.0
2015-12-22 10:50:00,79.67,79.68,79.65,79.67,57875.0,48.3501,48.3562,48.3379,48.3501,57875.0
2015-12-22 10:55:00,79.68,79.68,79.64,79.64,64197.0,48.3562,48.3562,48.3319,48.3319,64197.0
2015-12-22 11:00:00,79.64,79.67,79.64,79.66,40091.0,48.3319,48.3501,48.3319,48.344,40091.0
2015-12-22 11:05:00,79.66,79.66,79.62,79.65,72002.0,48.344,48.344,48.3197,48.3379,72002.0
2015-12-22 11:10:00,79.66,79.69,79.65,79.69,66331.0,48.344,48.3622,48.3379,48.3622,66331.0
2015-12-22 11:15:00,79.7,79.74,79.68,79.73,190541.0,48.3683,48.3926,48.3562,48.3865,190541.0
2015-12-22 11:20:00,79.73,79.74,79.71,79.73,144596.0,48.3865,48.3926,48.3744,48.3865,144596.0
2015-12-22 11:25:00,79.73,79.78,79.69,79.77,58478.0,48.3865,48.4168,48.3622,48.4108,58478.0
2015-12-22 11:30:00,79.78,79.88,79.78,79.88,300002.0,48.4168,48.4775,48.4168,48.4775,300002.0
2015-12-22 11:35:00,79.88,79.89,79.84,79.88,228398.0,48.4775,48.4836,48.4533,48.4775,228398.0
2015-12-22 11:40:00,79.88,79.98,79.88,79.96,170211.0,48.4775,48.5382,48.4775,48.5261,170211.0
2015-12-22 11:45:00,79.96,79.98,79.92,79.92,122459.0,48.5261,48.5382,48.5018,48.5018,122459.0
2015-12-22 11:50:00,79.92,79.93,79.86,79.91,147665.0,48.5018,48.5079,48.4654,48.4957,147665.0
2015-12-22 11:55:00,79.91,79.95,79.89,79.94,61220.0,48.4957,48.52,48.4836,48.5139,61220.0
2015-12-22 12:00:00,79.94,79.97,79.94,79.97,261857.0,48.5139,48.5322,48.5139,48.5322,261857.0
2015-12-22 12:05:00,79.97,80.02,79.96,80.01,78419.0,48.5322,48.5625,48.5261,48.5564,78419.0
2015-12-22 12:10:00,80.01,80.02,79.92,79.92,62393.0,48.5564,48.5625,48.5018,48.5018,62393.0
2015-12-22 12:15:00,79.92,79.94,79.91,79.92,165921.0,48.5018,48.5139,48.4957,48.5018,165921.0
2015-12-22 12:20:00,79.92,79.92,79.87,79.88,122263.0,48.5018,48.5018,48.4715,48.4775,122263.0
2015-12-22 12:25:00,79.89,79.91,79.86,79.87,24040.0,48.4836,48.4957,48.4654,48.4715,24040.0
2015-12-22 12:30:00,79.86,79.93,79.86,79.92,35662.0,48.4654,48.5079,48.4654,48.5018,35662.0
2015-12-22 12:35:00,79.93,79.97,79.91,79.91,46050.0,48.5079,48.5322,48.4957,48.4957,46050.0
2015-12-22 12:40:00,79.92,79.97,79.88,79.97,127445.0,48.5018,48.5322,48.4775,48.5322,127445.0
2015-12-22 12:45:00,79.97,79.98,79.94,79.96,72524.0,48.5322,48.5382,48.5139,48.5261,72524.0
2015-12-22 12:50:00,79.96,79.98,79.95,79.96,27259.0,48.5261,48.5382,48.52,48.5261,27259.0
2015-12-22 12:55:00,79.97,79.98,79.97,79.98,19487.0,48.5322,48.5382,48.5322,48.5382,19487.0
2015-12-22 13:00:00,79.98,79.99,79.95,79.98,43556.0,48.5382,48.5443,48.52,48.5382,43556.0
2015-12-22 13:05:00,79.99,80.0,79.96,80.0,43815.0,48.5443,48.5504,48.5261,48.5504,43815.0
2015-12-22 13:10:00,80.0,80.03,79.99,80.02,434014.0,48.5504,48.5686,48.5443,48.5625,434014.0
2015-12-22 13:15:00,80.02,80.06,80.02,80.06,45009.0,48.5625,48.5868,48.5625,48.5868,45009.0
2015-12-22 13:20:00,80.06,80.08,80.01,80.01,29035.0,48.5868,48.5989,48.5564,48.5564,29035.0
2015-12-22 13:25:00,80.01,80.04,80.01,80.03,22952.0,48.5564,48.5746,48.5564,48.5686,22952.0
2015-12-22 13:30:00,80.04,80.04,80.0,80.02,41759.0,48.5746,48.5746,48.5504,48.5625,41759.0
2015-12-22 13:35:00,80.02,80.03,80.0,80.03,77704.0,48.5625,48.5686,48.5504,48.5686,77704.0
2015-12-22 13:40:00,80.02,80.03,79.93,79.97,51521.0,48.5625,48.5686,48.5079,48.5322,51521.0
2015-12-22 13:45:00,79.97,80.02,79.96,80.01,41985.0,48.5322,48.5625,48.5261,48.5564,41985.0
2015-12-22 13:50:00,80.02,80.04,80.0,80.03,50722.0,48.5625,48.5746,48.5504,48.5686,50722.0
2015-12-22 13:55:00,80.02,80.06,80.02,80.04,69654.0,48.5625,48.5868,48.5625,48.5746,69654.0
2015-12-22 14:00:00,80.05,80.09,80.02,80.02,99456.0,48.5807,48.605,48.5625,48.5625,99456.0
2015-12-22 14:05:00,80.02,80.03,79.97,80.03,60042.0,48.5625,48.5686,48.5322,48.5686,60042.0
2015-12-22 14:10:00,80.02,80.04,80.0,80.04,50490.0,48.5625,48.5746,48.5504,48.5746,50490.0
2015-12-22 14:15:00,80.04,80.12,80.03,80.1,77868.0,48.5746,48.6232,48.5686,48.611,77868.0
2015-12-22 14:20:00,80.1,80.14,80.06,80.06,34088.0,48.611,48.6353,48.5868,48.5868,34088.0
2015-12-22 14:25:00,80.06,80.07,80.02,80.03,36187.0,48.5868,48.5928,48.5625,48.5686,36187.0
2015-12-22 14:30:00,80.02,80.06,80.0,80.03,45208.0,48.5625,48.5868,48.5504,48.5686,45208.0
2015-12-22 14:35:00,80.02,80.04,80.01,80.04,50318.0,48.5625,48.5746,48.5564,48.5746,50318.0
2015-12-22 14:40:00,80.03,80.07,80.03,80.06,105630.0,48.5686,48.5928,48.5686,48.5868,105630.0
2015-12-22 14:45:00,80.06,80.07,80.0,80.03,73713.0,48.5868,48.5928,48.5504,48.5686,73713.0
2015-12-22 14:50:00,80.03,80.03,80.0,80.01,43263.0,48.5686,48.5686,48.5504,48.5564,43263.0
2015-12-22 14:55:00,80.0,80.03,79.98,80.03,292058.0,48.5504,48.5686,48.5382,48.5686,292058.0
2015-12-22 15:00:00,80.03,80.08,80.02,80.08,45654.0,48.5686,48.5989,48.5625,48.5989,45654.0
2015-12-22 15:05:00,80.08,80.08,80.06,80.08,64218.0,48.5989,48.5989,48.5868,48.5989,64218.0
2015-12-22 15:10:00,80.08,80.14,80.05,80.14,51476.0,48.5989,48.6353,48.5807,48.6353,51476.0
2015-12-22 15:15:00,80.13,80.17,80.12,80.16,66726.0,48.6293,48.6535,48.6232,48.6475,66726.0
2015-12-22 15:20:00,80.17,80.23,80.17,80.22,93435.0,48.6535,48.6899,48.6535,48.6839,93435.0
2015-12-22 15:25:00,80.23,80.23,80.17,80.19,663749.0,48.6899,48.6899,48.6535,48.6657,663749.0
2015-12-22 15:30:00,80.19,80.22,80.19,80.2,99034.0,48.6657,48.6839,48.6657,48.6717,99034.0
2015-12-22 15:35:00,80.2,80.21,80.12,80.12,93154.0,48.6717,48.6778,48.6232,48.6232,93154.0
2015-12-22 15:40:00,80.12,80.15,80.05,80.07,169073.0,48.6232,48.6414,48.5807,48.5928,169073.0
2015-12-22 15:45:00,80.08,80.13,80.06,80.06,443252.0,48.5989,48.6293,48.5868,48.5868,443252.0
2015-12-22 15:50:00,80.07,80.22,80.06,80.19,284597.0,48.5928,48.6839,48.5868,48.6657,284597.0
2015-12-22 15:55:00,80.19,80.26,80.17,80.22,685590.0,48.6657,48.7081,48.6535,48.6839,685590.0
2015-12-23 09:30:00,80.53,80.69,80.42,80.64,367561.0,48.872,48.9691,48.8052,48.9388,367561.0
2015-12-23 09:35:00,80.63,80.7,80.6,80.68,357603.0,48.9327,48.9752,48.9145,48.963,357603.0
2015-12-23 09:40:00,80.67,80.7,80.65,80.69,132679.0,48.957,48.9752,48.9448,48.9691,132679.0
2015-12-23 09:45:00,80.68,80.73,80.67,80.73,259399.0,48.963,48.9934,48.957,48.9934,259399.0
2015-12-23 09:50:00,80.73,80.78,80.72,80.73,154504.0,48.9934,49.0237,48.9873,48.9934,154504.0
2015-12-23 09:55:00,80.73,80.75,80.66,80.68,188304.0,48.9934,49.0055,48.9509,48.963,188304.0
2015-12-23 10:00:00,80.68,80.72,80.66,80.72,85220.0,48.963,48.9873,48.9509,48.9873,85220.0
2015-12-23 10:05:00,80.71,80.74,80.7,80.72,105485.0,48.9812,48.9994,48.9752,48.9873,105485.0
2015-12-23 10:10:00,80.71,80.76,80.71,80.73,109939.0,48.9812,49.0116,48.9812,48.9934,109939.0
2015-12-23 10:15:00,80.73,80.76,80.69,80.69,97767.0,48.9934,49.0116,48.9691,48.9691,97767.0
2015-12-23 10:20:00,80.68,80.71,80.6,80.6,143989.0,48.963,48.9812,48.9145,48.9145,143989.0
2015-12-23 10:25:00,80.61,80.61,80.53,80.6,195982.0,48.9206,48.9206,48.872,48.9145,195982.0
2015-12-23 10:30:00,80.6,80.69,80.59,80.69,119895.0,48.9145,48.9691,48.9084,48.9691,119895.0
2015-12-23 10:35:00,80.69,80.73,80.68,80.73,124360.0,48.9691,48.9934,48.963,48.9934,124360.0
2015-12-23 10:40:00,80.73,80.8,80.73,80.8,176867.0,48.9934,49.0359,48.9934,49.0359,176867.0
2015-12-23 10:45:00,80.81,80.82,80.77,80.77,150279.0,49.0419,49.048,49.0177,49.0177,150279.0
2015-12-23 10:50:00,80.78,80.82,80.77,80.81,116943.0,49.0237,49.048,49.0177,49.0419,116943.0
2015-12-23 10:55:00,80.81,80.89,80.81,80.89,139243.0,49.0419,49.0905,49.0419,49.0905,139243.0
2015-12-23 11:00:00,80.89,80.89,80.81,80.81,157077.0,49.0905,49.0905,49.0419,49.0419,157077.0
2015-12-23 11:05:00,80.82,80.84,80.8,80.84,95983.0,49.048,49.0601,49.0359,49.0601,95983.0
2015-12-23 11:10:00,80.84,80.88,80.78,80.8,114799.0,49.0601,49.0844,49.0237,49.0359,114799.0
2015-12-23 11:15:00,80.81,80.85,80.79,80.85,263128.0,49.0419,49.0662,49.0298,49.0662,263128.0
2015-12-23 11:20:00,80.84,80.87,80.77,80.78,207293.0,49.0601,49.0783,49.0177,49.0237,207293.0
2015-12-23 11:25:00,80.78,80.79,80.75,80.78,83717.0,49.0237,49.0298,49.0055,49.0237,83717.0
2015-12-23 11:30:00,80.78,80.81,80.77,80.77,214042.0,49.0237,49.0419,49.0177,49.0177,214042.0
2015-12-23 11:35:00,80.77,80.79,80.74,80.78,92777.0,49.0177,49.0298,48.9994,49.0237,92777.0
2015-12-23 11:40:00,80.79,80.79,80.75,80.76,33770.0,49.0298,49.0298,49.0055,49.0116,33770.0
2015-12-23 11:45:00,80.75,80.8,80.75,80.78,79462.0,49.0055,49.0359,49.0055,49.0237,79462.0
2015-12-23 11:50:00,80.78,80.78,80.73,80.73,144600.0,49.0237,49.0237,48.9934,48.9934,144600.0
2015-12-23 11:55:00,80.73,80.77,80.7,80.75,499910.0,48.9934,49.0177,48.9752,49.0055,499910.0
2015-12-23 12:00:00,80.76,80.78,80.73,80.77,70698.0,49.0116,49.0237,48.9934,49.0177,70698.0
2015-12-23 12:05:00,80.77,80.8,80.77,80.79,24887.0,49.0177,49.0359,49.0177,49.0298,24887.0
2015-12-23 12:10:00,80.79,80.81,80.78,80.8,123700.0,49.0298,49.0419,49.0237,49.0359,123700.0
2015-12-23 12:15:00,80.81,80.81,80.78,80.79,24431.0,49.0419,49.0419,49.0237,49.0298,24431.0
2015-12-23 12:20:00,80.78,80.82,80.78,80.8,17614.0,49.0237,49.048,49.0237,49.0359,17614.0
2015-12-23 12:25:00,80.8,80.81,80.77,80.78,78139.0,49.0359,49.0419,49.0177,49.0237,78139.0
2015-12-23 12:30:00,80.78,80.8,80.77,80.77,13104.0,49.0237,49.0359,49.0177,49.0177,13104.0
2015-12-23 12:35:00,80.77,80.82,80.77,80.79,103418.0,49.0177,49.048,49.0177,49.0298,103418.0
2015-12-23 12:40:00,80.79,80.81,80.74,80.77,53691.0,49.0298,49.0419,48.9994,49.0177,53691.0
2015-12-23 12:45:00,80.77,80.77,80.68,80.7,128524.0,49.0177,49.0177,48.963,48.9752,128524.0
2015-12-23 12:50:00,80.69,80.73,80.66,80.66,61229.0,48.9691,48.9934,48.9509,48.9509,61229.0
2015-12-23 12:55:00,80.66,80.7,80.66,80.7,93490.0,48.9509,48.9752,48.9509,48.9752,93490.0
2015-12-23 13:00:00,80.7,80.72,80.67,80.68,80566.0,48.9752,48.9873,48.957,48.963,80566.0
2015-12-23 13:05:00,80.69,80.73,80.68,80.69,48930.0,48.9691,48.9934,48.963,48.9691,48930.0
2015-12-23 13:10:00,80.69,80.72,80.68,80.72,21212.0,48.9691,48.9873,48.963,48.9873,21212.0
2015-12-23 13:15:00,80.72,80.72,80.66,80.66,30104.0,48.9873,48.9873,48.9509,48.9509,30104.0
2015-12-23 13:20:00,80.65,80.66,80.63,80.64,136621.0,48.9448,48.9509,48.9327,48.9388,136621.0
2015-12-23 13:25:00,80.64,80.68,80.64,80.66,116492.0,48.9388,48.963,48.9388,48.9509,116492.0
2015-12-23 13:30:00,80.66,80.68,80.65,80.66,82906.0,48.9509,48.963,48.9448,48.9509,82906.0
2015-12-23 13:35:00,80.65,80.66,80.64,80.64,97544.0,48.9448,48.9509,48.9388,48.9388,97544.0
2015-12-23 13:40:00,80.64,80.66,80.63,80.64,66057.0,48.9388,48.9509,48.9327,48.9388,66057.0
2015-12-23 13:45:00,80.64,80.67,80.63,80.66,119860.0,48.9388,48.957,48.9327,48.9509,119860.0
2015-12-23 13:50:00,80.67,80.69,80.67,80.68,87750.0,48.957,48.9691,48.957,48.963,87750.0
2015-12-23 13:55:00,80.68,80.72,80.67,80.72,98559.0,48.963,48.9873,48.957,48.9873,98559.0
2015-12-23 14:00:00,80.72,80.72,80.7,80.7,72971.0,48.9873,48.9873,48.9752,48.9752,72971.0
2015-12-23 14:05:00,80.7,80.73,80.7,80.72,60326.0,48.9752,48.9934,48.9752,48.9873,60326.0
2015-12-23 14:10:00,80.72,80.77,80.69,80.75,75761.0,48.9873,49.0177,48.9691,49.0055,75761.0
2015-12-23 14:15:00,80.75,80.76,80.73,80.74,42993.0,49.0055,49.0116,48.9934,48.9994,42993.0
2015-12-23 14:20:00,80.74,80.78,80.73,80.78,39998.0,48.9994,49.0237,48.9934,49.0237,39998.0
2015-12-23 14:25:00,80.78,80.78,80.73,80.75,130648.0,49.0237,49.0237,48.9934,49.0055,130648.0
2015-12-23 14:30:00,80.75,80.82,80.75,80.78,78036.0,49.0055,49.048,49.0055,49.0237,78036.0
2015-12-23 14:35:00,80.78,80.82,80.77,80.8,114794.0,49.0237,49.048,49.0177,49.0359,114794.0
2015-12-23 14:40:00,80.8,80.81,80.73,80.74,116228.0,49.0359,49.0419,48.9934,48.9994,116228.0
2015-12-23 14:45:00,80.73,80.75,80.73,80.74,67141.0,48.9934,49.0055,48.9934,48.9994,67141.0
2015-12-23 14:50:00,80.75,80.76,80.74,80.75,88840.0,49.0055,49.0116,48.9994,49.0055,88840.0
2015-12-23 14:55:00,80.76,80.78,80.74,80.77,288176.0,49.0116,49.0237,48.9994,49.0177,288176.0
2015-12-23 15:00:00,80.77,80.8,80.76,80.79,125908.0,49.0177,49.0359,49.0116,49.0298,125908.0
2015-12-23 15:05:00,80.78,80.79,80.75,80.77,116149.0,49.0237,49.0298,49.0055,49.0177,116149.0
2015-12-23 15:10:00,80.78,80.8,80.75,80.79,35722.0,49.0237,49.0359,49.0055,49.0298,35722.0
2015-12-23 15:15:00,80.79,80.81,80.76,80.78,191109.0,49.0298,49.0419,49.0116,49.0237,191109.0
2015-12-23 15:20:00,80.78,80.79,80.76,80.76,92308.0,49.0237,49.0298,49.0116,49.0116,92308.0
2015-12-23 15:25:00,80.76,80.78,80.76,80.76,67357.0,49.0116,49.0237,49.0116,49.0116,67357.0
2015-12-23 15:30:00,80.77,80.78,80.76,80.77,172054.0,49.0177,49.0237,49.0116,49.0177,172054.0
2015-12-23 15:35:00,80.77,80.78,80.71,80.72,201669.0,49.0177,49.0237,48.9812,48.9873,201669.0
2015-12-23 15:40:00,80.73,80.78,80.72,80.75,132930.0,48.9934,49.0237,48.9873,49.0055,132930.0
2015-12-23 15:45:00,80.75,80.79,80.72,80.73,130334.0,49.0055,49.0298,48.9873,48.9934,130334.0
2015-12-23 15:50:00,80.73,80.74,80.7,80.73,196545.0,48.9934,48.9994,48.9752,48.9934,196545.0
2015-12-23 15:55:00,80.73,80.75,80.71,80.75,622156.0,48.9934,49.0055,48.9812,49.0055,622156.0
2015-12-24 09:30:00,80.35,80.45,80.27,80.45,200391.0,49.0195,49.0805,48.9707,49.0805,200391.0
2015-12-24 09:35:00,80.45,80.47,80.35,80.37,105378.0,49.0805,49.0927,49.0195,49.0317,105378.0
2015-12-24 09:40:00,80.36,80.44,80.35,80.39,125508.0,49.0256,49.0744,49.0195,49.0439,125508.0
2015-12-24 09:45:00,80.38,80.43,80.38,80.39,75523.0,49.0378,49.0683,49.0378,49.0439,75523.0
2015-12-24 09:50:00,80.39,80.44,80.38,80.4,89018.0,49.0439,49.0744,49.0378,49.05,89018.0
2015-12-24 09:55:00,80.41,80.41,80.35,80.35,96901.0,49.0561,49.0561,49.0195,49.0195,96901.0
2015-12-24 10:00:00,80.35,80.37,80.35,80.37,51855.0,49.0195,49.0317,49.0195,49.0317,51855.0
2015-12-24 10:05:00,80.37,80.41,80.37,80.41,46446.0,49.0317,49.0561,49.0317,49.0561,46446.0
2015-12-24 10:10:00,80.41,80.44,80.4,80.44,108555.0,49.0561,49.0744,49.05,49.0744,108555.0
2015-12-24 10:15:00,80.44,80.5,80.43,80.5,77279.0,49.0744,49.111,49.0683,49.111,77279.0
2015-12-24 10:20:00,80.51,80.59,80.49,80.58,91884.0,49.1171,49.1659,49.1049,49.1598,91884.0
2015-12-24 10:25:00,80.58,80.64,80.58,80.64,47386.0,49.1598,49.1965,49.1598,49.1965,47386.0
2015-12-24 10:30:00,80.64,80.68,80.63,80.68,183542.0,49.1965,49.2209,49.1904,49.2209,183542.0
2015-12-24 10:35:00,80.68,80.7,80.65,80.66,222449.0,49.2209,49.2331,49.2026,49.2087,222449.0
2015-12-24 10:40:00,80.67,80.68,80.65,80.66,224471.0,49.2148,49.2209,49.2026,49.2087,224471.0
2015-12-24 10:45:00,80.67,80.68,80.66,80.67,234143.0,49.2148,49.2209,49.2087,49.2148,234143.0
2015-12-24 10:50:00,80.67,80.69,80.62,80.63,143524.0,49.2148,49.227,49.1843,49.1904,143524.0
2015-12-24 10:55:00,80.63,80.65,80.61,80.62,135137.0,49.1904,49.2026,49.1782,49.1843,135137.0
2015-12-24 11:00:00,80.62,80.63,80.55,80.56,111010.0,49.1843,49.1904,49.1415,49.1476,111010.0
2015-12-24 11:05:00,80.55,80.6,80.55,80.58,94227.0,49.1415,49.172,49.1415,49.1598,94227.0
2015-12-24 11:10:00,80.59,80.6,80.53,80.56,167740.0,49.1659,49.172,49.1293,49.1476,167740.0
2015-12-24 11:15:00,80.57,80.59,80.56,80.59,42951.0,49.1537,49.1659,49.1476,49.1659,42951.0
2015-12-24 11:20:00,80.58,80.6,80.58,80.6,98654.0,49.1598,49.172,49.1598,49.172,98654.0
2015-12-24 11:25:00,80.59,80.64,80.59,80.64,106741.0,49.1659,49.1965,49.1659,49.1965,106741.0
2015-12-24 11:30:00,80.64,80.65,80.61,80.61,74379.0,49.1965,49.2026,49.1782,49.1782,74379.0
2015-12-24 11:35:00,80.62,80.63,80.54,80.56,108638.0,49.1843,49.1904,49.1354,49.1476,108638.0
2015-12-24 11:40:00,80.57,80.61,80.57,80.58,46781.0,49.1537,49.1782,49.1537,49.1598,46781.0
2015-12-24 11:45:00,80.59,80.63,80.58,80.62,67949.0,49.1659,49.1904,49.1598,49.1843,67949.0
2015-12-24 11:50:00,80.62,80.63,80.57,80.59,114343.0,49.1843,49.1904,49.1537,49.1659,114343.0
2015-12-24 11:55:00,80.6,80.6,80.53,80.53,82317.0,49.172,49.172,49.1293,49.1293,82317.0
2015-12-24 12:00:00,80.53,80.54,80.46,80.46,168756.0,49.1293,49.1354,49.0866,49.0866,168756.0
2015-12-24 12:05:00,80.46,80.48,80.42,80.48,105228.0,49.0866,49.0988,49.0622,49.0988,105228.0
2015-12-24 12:10:00,80.48,80.5,80.41,80.42,72917.0,49.0988,49.111,49.0561,49.0622,72917.0
2015-12-24 12:15:00,80.42,80.52,80.42,80.52,98619.0,49.0622,49.1232,49.0622,49.1232,98619.0
2015-12-24 12:20:00,80.52,80.53,80.45,80.47,109233.0,49.1232,49.1293,49.0805,49.0927,109233.0
2015-12-24 12:25:00,80.46,80.47,80.41,80.45,80490.0,49.0866,49.0927,49.0561,49.0805,80490.0
2015-12-24 12:30:00,80.45,80.52,80.44,80.51,58963.0,49.0805,49.1232,49.0744,49.1171,58963.0
2015-12-24 12:35:00,80.51,80.52,80.45,80.48,139726.0,49.1171,49.1232,49.0805,49.0988,139726.0
2015-12-24 12:40:00,80.47,80.49,80.44,80.49,89004.0,49.0927,49.1049,49.0744,49.1049,89004.0
2015-12-24 12:45:00,80.5,80.52,80.48,80.52,82425.0,49.111,49.1232,49.0988,49.1232,82425.0
2015-12-24 12:50:00,80.51,80.52,80.48,80.49,98174.0,49.1171,49.1232,49.0988,49.1049,98174.0
2015-12-24 12:55:00,80.49,80.5,80.45,80.46,195681.0,49.1049,49.111,49.0805,49.0866,195681.0
2015-12-28 09:30:00,80.24,80.25,80.07,80.08,174702.0,48.9524,48.9585,48.8487,48.8548,174702.0
2015-12-28 09:35:00,80.09,80.13,80.03,80.13,106104.0,48.8609,48.8853,48.8243,48.8853,106104.0
2015-12-28 09:40:00,80.13,80.14,80.06,80.1,62053.0,48.8853,48.8914,48.8426,48.867,62053.0
2015-12-28 09:45:00,80.1,80.11,80.05,80.06,109444.0,48.867,48.8731,48.8365,48.8426,109444.0
2015-12-28 09:50:00,80.06,80.08,80.04,80.05,83002.0,48.8426,48.8548,48.8304,48.8365,83002.0
2015-12-28 09:55:00,80.05,80.06,79.98,80.01,59558.0,48.8365,48.8426,48.7938,48.8121,59558.0
2015-12-28 10:00:00,80.02,80.02,79.91,79.92,177913.0,48.8182,48.8182,48.7511,48.7572,177913.0
2015-12-28 10:05:00,79.92,79.96,79.91,79.95,109113.0,48.7572,48.7816,48.7511,48.7755,109113.0
2015-12-28 10:10:00,79.95,79.95,79.91,79.92,58334.0,48.7755,48.7755,48.7511,48.7572,58334.0
2015-12-28 10:15:00,79.91,79.94,79.9,79.93,93291.0,48.7511,48.7694,48.745,48.7633,93291.0
2015-12-28 10:20:00,79.93,79.95,79.91,79.94,120292.0,48.7633,48.7755,48.7511,48.7694,120292.0
2015-12-28 10:25:00,79.93,79.95,79.93,79.95,20496.0,48.7633,48.7755,48.7633,48.7755,20496.0
2015-12-28 10:30:00,79.94,79.98,79.93,79.97,51430.0,48.7694,48.7938,48.7633,48.7877,51430.0
2015-12-28 10:35:00,79.96,79.98,79.95,79.95,12279.0,48.7816,48.7938,48.7755,48.7755,12279.0
2015-12-28 10:40:00,79.96,79.96,79.94,79.96,10132.0,48.7816,48.7816,48.7694,48.7816,10132.0
2015-12-28 10:45:00,79.96,79.96,79.88,79.91,53971.0,48.7816,48.7816,48.7328,48.7511,53971.0
2015-12-28 10:50:00,79.91,79.94,79.88,79.92,17695.0,48.7511,48.7694,48.7328,48.7572,17695.0
2015-12-28 10:55:00,79.91,79.92,79.89,79.91,42596.0,48.7511,48.7572,48.7389,48.7511,42596.0
2015-12-28 11:00:00,79.91,79.96,79.9,79.95,34291.0,48.7511,48.7816,48.745,48.7755,34291.0
2015-12-28 11:05:00,79.95,79.98,79.95,79.98,4291.0,48.7755,48.7938,48.7755,48.7938,4291.0
2015-12-28 11:10:00,79.98,79.99,79.97,79.98,19224.0,48.7938,48.7999,48.7877,48.7938,19224.0
2015-12-28 11:15:00,79.98,80.04,79.98,80.04,110766.0,48.7938,48.8304,48.7938,48.8304,110766.0
2015-12-28 11:20:00,80.04,80.05,80.03,80.05,60325.0,48.8304,48.8365,48.8243,48.8365,60325.0
2015-12-28 11:25:00,80.05,80.05,79.99,79.99,286497.0,48.8365,48.8365,48.7999,48.7999,286497.0
2015-12-28 11:30:00,80.0,80.01,79.95,79.97,132511.0,48.806,48.8121,48.7755,48.7877,132511.0
2015-12-28 11:35:00,79.97,80.03,79.95,79.99,86484.0,48.7877,48.8243,48.7755,48.7999,86484.0
2015-12-28 11:40:00,80.0,80.02,79.97,80.0,61596.0,48.806,48.8182,48.7877,48.806,61596.0
2015-12-28 11:45:00,80.01,80.04,79.99,80.04,25356.0,48.8121,48.8304,48.7999,48.8304,25356.0
2015-12-28 11:50:00,80.04,80.04,80.01,80.03,33641.0,48.8304,48.8304,48.8121,48.8243,33641.0
2015-12-28 11:55:00,80.03,80.03,80.0,80.01,38754.0,48.8243,48.8243,48.806,48.8121,38754.0
2015-12-28 12:00:00,80.01,80.06,79.98,80.04,91429.0,48.8121,48.8426,48.7938,48.8304,91429.0
2015-12-28 12:05:00,80.05,80.08,80.03,80.05,95676.0,48.8365,48.8548,48.8243,48.8365,95676.0
2015-12-28 12:10:00,80.05,80.06,80.02,80.03,163661.0,48.8365,48.8426,48.8182,48.8243,163661.0
2015-12-28 12:15:00,80.03,80.05,80.02,80.04,64417.0,48.8243,48.8365,48.8182,48.8304,64417.0
2015-12-28 12:20:00,80.04,80.04,80.0,80.03,114896.0,48.8304,48.8304,48.806,48.8243,114896.0
2015-12-28 12:25:00,80.03,80.07,80.01,80.06,59562.0,48.8243,48.8487,48.8121,48.8426,59562.0
2015-12-28 12:30:00,80.07,80.07,80.02,80.03,29707.0,48.8487,48.8487,48.8182,48.8243,29707.0
2015-12-28 12:35:00,80.03,80.06,80.02,80.06,21673.0,48.8243,48.8426,48.8182,48.8426,21673.0
2015-12-28 12:40:00,80.05,80.05,80.02,80.04,30685.0,48.8365,48.8365,48.8182,48.8304,30685.0
2015-12-28 12:45:00,80.05,80.05,80.01,80.01,11649.0,48.8365,48.8365,48.8121,48.8121,11649.0
2015-12-28 12:50:00,80.02,80.04,80.01,80.02,23014.0,48.8182,48.8304,48.8121,48.8182,23014.0
2015-12-28 12:55:00,80.02,80.03,79.99,79.99,51526.0,48.8182,48.8243,48.7999,48.7999,51526.0
2015-12-28 13:00:00,79.99,80.01,79.98,80.0,46377.0,48.7999,48.8121,48.7938,48.806,46377.0
2015-12-28 13:05:00,80.01,80.02,80.0,80.02,9972.0,48.8121,48.8182,48.806,48.8182,9972.0
2015-12-28 13:10:00,80.02,80.09,80.0,80.08,86427.0,48.8182,48.8609,48.806,48.8548,86427.0
2015-12-28 13:15:00,80.08,80.09,80.06,80.09,90906.0,48.8548,48.8609,48.8426,48.8609,90906.0
2015-12-28 13:20:00,80.09,80.1,80.04,80.06,65095.0,48.8609,48.867,48.8304,48.8426,65095.0
2015-12-28 13:25:00,80.06,80.07,80.06,80.07,9765.0,48.8426,48.8487,48.8426,48.8487,9765.0
2015-12-28 13:30:00,80.07,80.1,80.06,80.08,88648.0,48.8487,48.867,48.8426,48.8548,88648.0
2015-12-28 13:35:00,80.09,80.09,80.0,80.0,29365.0,48.8609,48.8609,48.806,48.806,29365.0
2015-12-28 13:40:00,80.01,80.05,79.97,79.97,72476.0,48.8121,48.8365,48.7877,48.7877,72476.0
2015-12-28 13:45:00,79.98,80.0,79.96,80.0,23875.0,48.7938,48.806,48.7816,48.806,23875.0
2015-12-28 13:50:00,80.0,80.01,79.95,79.95,68765.0,48.806,48.8121,48.7755,48.7755,68765.0
2015-12-28 13:55:00,79.95,80.01,79.95,79.98,36174.0,48.7755,48.8121,48.7755,48.7938,36174.0
2015-12-28 14:00:00,79.97,80.02,79.97,80.0,19231.0,48.7877,48.8182,48.7877,48.806,19231.0
2015-12-28 14:05:00,80.01,80.05,79.99,80.02,36597.0,48.8121,48.8365,48.7999,48.8182,36597.0
2015-12-28 14:10:00,80.03,80.03,79.99,80.0,43949.0,48.8243,48.8243,48.7999,48.806,43949.0
2015-12-28 14:15:00,80.01,80.05,80.0,80.05,43014.0,48.8121,48.8365,48.806,48.8365,43014.0
2015-12-28 14:20:00,80.05,80.06,80.01,80.02,189985.0,48.8365,48.8426,48.8121,48.8182,189985.0
2015-12-28 14:25:00,80.02,80.07,80.01,80.04,77416.0,48.8182,48.8487,48.8121,48.8304,77416.0
2015-12-28 14:30:00,80.05,80.07,80.03,80.04,42129.0,48.8365,48.8487,48.8243,48.8304,42129.0
2015-12-28 14:35:00,80.04,80.04,80.01,80.03,38023.0,48.8304,48.8304,48.8121,48.8243,38023.0
2015-12-28 14:40:00,80.03,80.04,80.02,80.03,18758.0,48.8243,48.8304,48.8182,48.8243,18758.0
2015-12-28 14:45:00,80.02,80.05,79.99,80.02,66785.0,48.8182,48.8365,48.7999,48.8182,66785.0
2015-12-28 14:50:00,80.02,80.06,80.01,80.06,119076.0,48.8182,48.8426,48.8121,48.8426,119076.0
2015-12-28 14:55:00,80.06,80.08,80.03,80.08,61093.0,48.8426,48.8548,48.8243,48.8548,61093.0
2015-12-28 15:00:00,80.08,80.11,80.07,80.09,73760.0,48.8548,48.8731,48.8487,48.8609,73760.0
2015-12-28 15:05:00,80.1,80.1,80.05,80.09,67372.0,48.867,48.867,48.8365,48.8609,67372.0
2015-12-28 15:10:00,80.09,80.11,80.07,80.11,34272.0,48.8609,48.8731,48.8487,48.8731,34272.0
2015-12-28 15:15:00,80.11,80.12,80.06,80.06,69116.0,48.8731,48.8792,48.8426,48.8426,69116.0
2015-12-28 15:20:00,80.07,80.09,80.05,80.08,107342.0,48.8487,48.8609,48.8365,48.8548,107342.0
2015-12-28 15:25:00,80.08,80.09,80.04,80.06,95874.0,48.8548,48.8609,48.8304,48.8426,95874.0
2015-12-28 15:30:00,80.06,80.08,80.03,80.07,172649.0,48.8426,48.8548,48.8243,48.8487,172649.0
2015-12-28 15:35:00,80.08,80.08,80.03,80.04,263991.0,48.8548,48.8548,48.8243,48.8304,263991.0
2015-12-28 15:40:00,80.04,80.04,80.01,80.03,146991.0,48.8304,48.8304,48.8121,48.8243,146991.0
2015-12-28 15:45:00,80.03,80.03,80.01,80.02,98080.0,48.8243,48.8243,48.8121,48.8182,98080.0
2015-12-28 15:50:00,80.01,80.03,79.99,80.03,260124.0,48.8121,48.8243,48.7999,48.8243,260124.0
2015-12-28 15:55:00,80.03,80.04,79.97,80.01,580451.0,48.8243,48.8304,48.7877,48.8121,580451.0
2015-12-29 09:30:00,80.16,80.36,80.15,80.26,200850.0,48.9036,49.0256,48.8975,48.9646,200850.0
2015-12-29 09:35:00,80.26,80.34,80.26,80.3,148566.0,48.9646,49.0134,48.9646,48.989,148566.0
2015-12-29 09:40:00,80.27,80.29,80.22,80.28,74666.0,48.9707,48.9829,48.9402,48.9768,74666.0
2015-12-29 09:45:00,80.28,80.33,80.25,80.27,60741.0,48.9768,49.0073,48.9585,48.9707,60741.0
2015-12-29 09:50:00,80.28,80.29,80.24,80.26,95257.0,48.9768,48.9829,48.9524,48.9646,95257.0
2015-12-29 09:55:00,80.28,80.31,80.27,80.3,68521.0,48.9768,48.9951,48.9707,48.989,68521.0
2015-12-29 10:00:00,80.31,80.36,80.3,80.31,97266.0,48.9951,49.0256,48.989,48.9951,97266.0
2015-12-29 10:05:00,80.31,80.36,80.3,80.34,170616.0,48.9951,49.0256,48.989,49.0134,170616.0
2015-12-29 10:10:00,80.34,80.36,80.3,80.31,117684.0,49.0134,49.0256,48.989,48.9951,117684.0
2015-12-29 10:15:00,80.31,80.33,80.31,80.32,113486.0,48.9951,49.0073,48.9951,49.0012,113486.0
2015-12-29 10:20:00,80.31,80.32,80.31,80.32,96286.0,48.9951,49.0012,48.9951,49.0012,96286.0
2015-12-29 10:25:00,80.31,80.32,80.3,80.31,45825.0,48.9951,49.0012,48.989,48.9951,45825.0
2015-12-29 10:30:00,80.32,80.33,80.28,80.31,109925.0,49.0012,49.0073,48.9768,48.9951,109925.0
2015-12-29 10:35:00,80.31,80.32,80.27,80.31,56599.0,48.9951,49.0012,48.9707,48.9951,56599.0
2015-12-29 10:40:00,80.31,80.32,80.29,80.29,40847.0,48.9951,49.0012,48.9829,48.9829,40847.0
2015-12-29 10:45:00,80.29,80.32,80.28,80.3,80253.0,48.9829,49.0012,48.9768,48.989,80253.0
2015-12-29 10:50:00,80.3,80.31,80.25,80.29,170449.0,48.989,48.9951,48.9585,48.9829,170449.0
2015-12-29 10:55:00,80.3,80.31,80.28,80.3,64746.0,48.989,48.9951,48.9768,48.989,64746.0
2015-12-29 11:00:00,80.29,80.32,80.28,80.31,199511.0,48.9829,49.0012,48.9768,48.9951,199511.0
2015-12-29 11:05:00,80.31,80.32,80.29,80.3,95780.0,48.9951,49.0012,48.9829,48.989,95780.0
2015-12-29 11:10:00,80.3,80.31,80.29,80.29,44543.0,48.989,48.9951,48.9829,48.9829,44543.0
2015-12-29 11:15:00,80.29,80.31,80.27,80.3,239138.0,48.9829,48.9951,48.9707,48.989,239138.0
2015-12-29 11:20:00,80.3,80.32,80.29,80.3,183079.0,48.989,49.0012,48.9829,48.989,183079.0
2015-12-29 11:25:00,80.3,80.31,80.29,80.29,71422.0,48.989,48.9951,48.9829,48.9829,71422.0
2015-12-29 11:30:00,80.3,80.32,80.29,80.32,32281.0,48.989,49.0012,48.9829,49.0012,32281.0
2015-12-29 11:35:00,80.32,80.33,80.29,80.31,126007.0,49.0012,49.0073,48.9829,48.9951,126007.0
2015-12-29 11:40:00,80.31,80.33,80.31,80.31,70653.0,48.9951,49.0073,48.9951,48.9951,70653.0
2015-12-29 11:45:00,80.31,80.33,80.3,80.32,92488.0,48.9951,49.0073,48.989,49.0012,92488.0
2015-12-29 11:50:00,80.32,80.33,80.31,80.32,132617.0,49.0012,49.0073,48.9951,49.0012,132617.0
2015-12-29 11:55:00,80.32,80.34,80.3,80.31,122526.0,49.0012,49.0134,48.989,48.9951,122526.0
2015-12-29 12:00:00,80.3,80.31,80.3,80.31,23826.0,48.989,48.9951,48.989,48.9951,23826.0
2015-12-29 12:05:00,80.31,80.31,80.3,80.31,20399.0,48.9951,48.9951,48.989,48.9951,20399.0
2015-12-29 12:10:00,80.31,80.33,80.3,80.3,76911.0,48.9951,49.0073,48.989,48.989,76911.0
2015-12-29 12:15:00,80.3,80.34,80.3,80.32,112963.0,48.989,49.0134,48.989,49.0012,112963.0
2015-12-29 12:20:00,80.32,80.34,80.32,80.33,155076.0,49.0012,49.0134,49.0012,49.0073,155076.0
2015-12-29 12:25:00,80.33,80.37,80.32,80.33,115749.0,49.0073,49.0317,49.0012,49.0073,115749.0
2015-12-29 12:30:00,80.34,80.35,80.33,80.33,12888.0,49.0134,49.0195,49.0073,49.0073,12888.0
2015-12-29 12:35:00,80.33,80.37,80.33,80.34,72280.0,49.0073,49.0317,49.0073,49.0134,72280.0
2015-12-29 12:40:00,80.34,80.35,80.32,80.34,54181.0,49.0134,49.0195,49.0012,49.0134,54181.0
2015-12-29 12:45:00,80.34,80.35,80.32,80.32,34475.0,49.0134,49.0195,49.0012,49.0012,34475.0
2015-12-29 12:50:00,80.32,80.33,80.3,80.3,80400.0,49.0012,49.0073,48.989,48.989,80400.0
2015-12-29 12:55:00,80.31,80.31,80.3,80.31,40528.0,48.9951,48.9951,48.989,48.9951,40528.0
2015-12-29 13:00:00,80.31,80.34,80.3,80.34,64536.0,48.9951,49.0134,48.989,49.0134,64536.0
2015-12-29 13:05:00,80.33,80.35,80.31,80.33,38518.0,49.0073,49.0195,48.9951,49.0073,38518.0
2015-12-29 13:10:00,80.33,80.34,80.32,80.33,6893.0,49.0073,49.0134,49.0012,49.0073,6893.0
2015-12-29 13:15:00,80.32,80.35,80.32,80.35,108337.0,49.0012,49.0195,49.0012,49.0195,108337.0
2015-12-29 13:20:00,80.35,80.35,80.33,80.33,33588.0,49.0195,49.0195,49.0073,49.0073,33588.0
2015-12-29 13:25:00,80.32,80.33,80.31,80.31,9039.0,49.0012,49.0073,48.9951,48.9951,9039.0
2015-12-29 13:30:00,80.31,80.32,80.3,80.3,31110.0,48.9951,49.0012,48.989,48.989,31110.0
2015-12-29 13:35:00,80.31,80.33,80.3,80.32,56695.0,48.9951,49.0073,48.989,49.0012,56695.0
2015-12-29 13:40:00,80.33,80.33,80.3,80.31,21525.0,49.0073,49.0073,48.989,48.9951,21525.0
2015-12-29 13:45:00,80.3,80.32,80.3,80.31,48342.0,48.989,49.0012,48.989,48.9951,48342.0
2015-12-29 13:50:00,80.32,80.33,80.31,80.31,55064.0,49.0012,49.0073,48.9951,48.9951,55064.0
2015-12-29 13:55:00,80.31,80.34,80.3,80.32,70641.0,48.9951,49.0134,48.989,49.0012,70641.0
2015-12-29 14:00:00,80.33,80.35,80.31,80.32,112415.0,49.0073,49.0195,48.9951,49.0012,112415.0
2015-12-29 14:05:00,80.32,80.36,80.31,80.32,122453.0,49.0012,49.0256,48.9951,49.0012,122453.0
2015-12-29 14:10:00,80.34,80.34,80.3,80.32,39778.0,49.0134,49.0134,48.989,49.0012,39778.0
2015-12-29 14:15:00,80.32,80.33,80.31,80.33,34772.0,49.0012,49.0073,48.9951,49.0073,34772.0
2015-12-29 14:20:00,80.33,80.34,80.33,80.34,11668.0,49.0073,49.0134,49.0073,49.0134,11668.0
2015-12-29 14:25:00,80.33,80.36,80.32,80.35,102066.0,49.0073,49.0256,49.0012,49.0195,102066.0
2015-12-29 14:30:00,80.35,80.35,80.33,80.33,78099.0,49.0195,49.0195,49.0073,49.0073,78099.0
2015-12-29 14:35:00,80.33,80.34,80.32,80.33,28998.0,49.0073,49.0134,49.0012,49.0073,28998.0
2015-12-29 14:40:00,80.34,80.34,80.32,80.34,16339.0,49.0134,49.0134,49.0012,49.0134,16339.0
2015-12-29 14:45:00,80.33,80.35,80.33,80.34,80033.0,49.0073,49.0195,49.0073,49.0134,80033.0
2015-12-29 14:50:00,80.35,80.42,80.35,80.39,179103.0,49.0195,49.0622,49.0195,49.0439,179103.0
2015-12-29 14:55:00,80.39,80.39,80.36,80.39,130862.0,49.0439,49.0439,49.0256,49.0439,130862.0
2015-12-29 15:00:00,80.39,80.41,80.38,80.4,53343.0,49.0439,49.0561,49.0378,49.05,53343.0
2015-12-29 15:05:00,80.4,80.41,80.38,80.4,29748.0,49.05,49.0561,49.0378,49.05,29748.0
2015-12-29 15:10:00,80.41,80.42,80.38,80.42,156795.0,49.0561,49.0622,49.0378,49.0622,156795.0
2015-12-29 15:15:00,80.42,80.49,80.41,80.44,100307.0,49.0622,49.1049,49.0561,49.0744,100307.0
2015-12-29 15:20:00,80.45,80.49,80.43,80.48,191861.0,49.0805,49.1049,49.0683,49.0988,191861.0
2015-12-29 15:25:00,80.48,80.51,80.47,80.49,90335.0,49.0988,49.1171,49.0927,49.1049,90335.0
2015-12-29 15:30:00,80.49,80.5,80.46,80.48,83865.0,49.1049,49.111,49.0866,49.0988,83865.0
2015-12-29 15:35:00,80.49,80.49,80.47,80.48,49005.0,49.1049,49.1049,49.0927,49.0988,49005.0
2015-12-29 15:40:00,80.48,80.49,80.47,80.48,226400.0,49.0988,49.1049,49.0927,49.0988,226400.0
2015-12-29 15:45:00,80.48,80.5,80.48,80.5,131072.0,49.0988,49.111,49.0988,49.111,131072.0
2015-12-29 15:50:00,80.49,80.51,80.49,80.51,150132.0,49.1049,49.1171,49.1049,49.1171,150132.0
2015-12-29 15:55:00,80.5,80.53,80.46,80.49,361963.0,49.111,49.1293,49.0866,49.1049,361963.0
2015-12-30 09:30:00,80.37,80.37,80.28,80.33,101586.0,49.0317,49.0317,48.9768,49.0073,101586.0
2015-12-30 09:35:00,80.34,80.39,80.33,80.38,183177.0,49.0134,49.0439,49.0073,49.0378,183177.0
2015-12-30 09:40:00,80.39,80.45,80.38,80.39,199040.0,49.0439,49.0805,49.0378,49.0439,199040.0
2015-12-30 09:45:00,80.4,80.44,80.38,80.43,138900.0,49.05,49.0744,49.0378,49.0683,138900.0
2015-12-30 09:50:00,80.42,80.45,80.4,80.42,89186.0,49.0622,49.0805,49.05,49.0622,89186.0
2015-12-30 09:55:00,80.43,80.43,80.39,80.39,88045.0,49.0683,49.0683,49.0439,49.0439,88045.0
2015-12-30 10:00:00,80.4,80.41,80.38,80.39,59853.0,49.05,49.0561,49.0378,49.0439,59853.0
2015-12-30 10:05:00,80.39,80.4,80.35,80.38,43280.0,49.0439,49.05,49.0195,49.0378,43280.0
2015-12-30 10:10:00,80.37,80.38,80.32,80.33,166989.0,49.0317,49.0378,49.0012,49.0073,166989.0
2015-12-30 10:15:00,80.33,80.35,80.3,80.3,98208.0,49.0073,49.0195,48.989,48.989,98208.0
2015-12-30 10:20:00,80.31,80.32,80.27,80.3,89733.0,48.9951,49.0012,48.9707,48.989,89733.0
2015-12-30 10:25:00,80.31,80.32,80.26,80.27,44994.0,48.9951,49.0012,48.9646,48.9707,44994.0
2015-12-30 10:30:00,80.26,80.27,80.21,80.27,185399.0,48.9646,48.9707,48.9341,48.9707,185399.0
2015-12-30 10:35:00,80.26,80.27,80.22,80.23,88900.0,48.9646,48.9707,48.9402,48.9463,88900.0
2015-12-30 10:40:00,80.22,80.25,80.21,80.24,93810.0,48.9402,48.9585,48.9341,48.9524,93810.0
2015-12-30 10:45:00,80.23,80.25,80.22,80.23,79458.0,48.9463,48.9585,48.9402,48.9463,79458.0
2015-12-30 10:50:00,80.23,80.25,80.19,80.21,158393.0,48.9463,48.9585,48.9219,48.9341,158393.0
2015-12-30 10:55:00,80.2,80.22,80.18,80.2,70475.0,48.928,48.9402,48.9158,48.928,70475.0
2015-12-30 11:00:00,80.19,80.24,80.19,80.2,85844.0,48.9219,48.9524,48.9219,48.928,85844.0
2015-12-30 11:05:00,80.21,80.25,80.21,80.22,64693.0,48.9341,48.9585,48.9341,48.9402,64693.0
2015-12-30 11:10:00,80.23,80.24,80.22,80.23,37229.0,48.9463,48.9524,48.9402,48.9463,37229.0
2015-12-30 11:15:00,80.24,80.25,80.22,80.22,57990.0,48.9524,48.9585,48.9402,48.9402,57990.0
2015-12-30 11:20:00,80.22,80.23,80.22,80.23,18353.0,48.9402,48.9463,48.9402,48.9463,18353.0
2015-12-30 11:25:00,80.22,80.23,80.19,80.2,55404.0,48.9402,48.9463,48.9219,48.928,55404.0
2015-12-30 11:30:00,80.2,80.22,80.18,80.22,34583.0,48.928,48.9402,48.9158,48.9402,34583.0
2015-12-30 11:35:00,80.21,80.24,80.2,80.2,15485.0,48.9341,48.9524,48.928,48.928,15485.0
2015-12-30 11:40:00,80.2,80.22,80.19,80.2,20689.0,48.928,48.9402,48.9219,48.928,20689.0
2015-12-30 11:45:00,80.21,80.23,80.2,80.22,45321.0,48.9341,48.9463,48.928,48.9402,45321.0
2015-12-30 11:50:00,80.22,80.26,80.22,80.24,16301.0,48.9402,48.9646,48.9402,48.9524,16301.0
2015-12-30 11:55:00,80.25,80.26,80.23,80.23,14936.0,48.9585,48.9646,48.9463,48.9463,14936.0
2015-12-30 12:00:00,80.23,80.26,80.23,80.25,21787.0,48.9463,48.9646,48.9463,48.9585,21787.0
2015-12-30 12:05:00,80.25,80.26,80.23,80.24,17642.0,48.9585,48.9646,48.9463,48.9524,17642.0
2015-12-30 12:10:00,80.24,80.26,80.22,80.26,32887.0,48.9524,48.9646,48.9402,48.9646,32887.0
2015-12-30 12:15:00,80.25,80.32,80.25,80.31,111301.0,48.9585,49.0012,48.9585,48.9951,111301.0
2015-12-30 12:20:00,80.31,80.33,80.29,80.31,114214.0,48.9951,49.0073,48.9829,48.9951,114214.0
2015-12-30 12:25:00,80.31,80.35,80.3,80.34,113500.0,48.9951,49.0195,48.989,49.0134,113500.0
2015-12-30 12:30:00,80.34,80.38,80.34,80.35,117902.0,49.0134,49.0378,49.0134,49.0195,117902.0
2015-12-30 12:35:00,80.35,80.36,80.34,80.35,18358.0,49.0195,49.0256,49.0134,49.0195,18358.0
2015-12-30 12:40:00,80.35,80.36,80.33,80.34,111634.0,49.0195,49.0256,49.0073,49.0134,111634.0
2015-12-30 12:45:00,80.33,80.36,80.33,80.35,24849.0,49.0073,49.0256,49.0073,49.0195,24849.0
2015-12-30 12:50:00,80.36,80.36,80.35,80.35,33324.0,49.0256,49.0256,49.0195,49.0195,33324.0
2015-12-30 12:55:00,80.35,80.38,80.35,80.36,63000.0,49.0195,49.0378,49.0195,49.0256,63000.0
2015-12-30 13:00:00,80.36,80.43,80.36,80.43,401352.0,49.0256,49.0683,49.0256,49.0683,401352.0
2015-12-30 13:05:00,80.42,80.43,80.41,80.42,89773.0,49.0622,49.0683,49.0561,49.0622,89773.0
2015-12-30 13:10:00,80.41,80.42,80.36,80.38,61997.0,49.0561,49.0622,49.0256,49.0378,61997.0
2015-12-30 13:15:00,80.38,80.42,80.36,80.41,85990.0,49.0378,49.0622,49.0256,49.0561,85990.0
2015-12-30 13:20:00,80.42,80.42,80.39,80.4,74919.0,49.0622,49.0622,49.0439,49.05,74919.0
2015-12-30 13:25:00,80.4,80.43,80.39,80.43,66196.0,49.05,49.0683,49.0439,49.0683,66196.0
2015-12-30 13:30:00,80.42,80.43,80.38,80.39,311715.0,49.0622,49.0683,49.0378,49.0439,311715.0
2015-12-30 13:35:00,80.4,80.41,80.37,80.38,455326.0,49.05,49.0561,49.0317,49.0378,455326.0
2015-12-30 13:40:00,80.39,80.43,80.38,80.42,127947.0,49.0439,49.0683,49.0378,49.0622,127947.0
2015-12-30 13:45:00,80.42,80.44,80.41,80.42,124982.0,49.0622,49.0744,49.0561,49.0622,124982.0
2015-12-30 13:50:00,80.42,80.44,80.39,80.44,107752.0,49.0622,49.0744,49.0439,49.0744,107752.0
2015-12-30 13:55:00,80.44,80.47,80.43,80.46,196101.0,49.0744,49.0927,49.0683,49.0866,196101.0
2015-12-30 14:00:00,80.47,80.47,80.42,80.42,82942.0,49.0927,49.0927,49.0622,49.0622,82942.0
2015-12-30 14:05:00,80.42,80.48,80.42,80.48,170629.0,49.0622,49.0988,49.0622,49.0988,170629.0
2015-12-30 14:10:00,80.48,80.52,80.46,80.51,105029.0,49.0988,49.1232,49.0866,49.1171,105029.0
2015-12-30 14:15:00,80.52,80.55,80.5,80.54,322296.0,49.1232,49.1415,49.111,49.1354,322296.0
2015-12-30 14:20:00,80.54,80.57,80.52,80.55,180155.0,49.1354,49.1537,49.1232,49.1415,180155.0
2015-12-30 14:25:00,80.55,80.56,80.53,80.53,92584.0,49.1415,49.1476,49.1293,49.1293,92584.0
2015-12-30 14:30:00,80.53,80.54,80.52,80.54,74876.0,49.1293,49.1354,49.1232,49.1354,74876.0
2015-12-30 14:35:00,80.54,80.54,80.52,80.54,48642.0,49.1354,49.1354,49.1232,49.1354,48642.0
2015-12-30 14:40:00,80.54,80.54,80.48,80.52,321502.0,49.1354,49.1354,49.0988,49.1232,321502.0
2015-12-30 14:45:00,80.52,80.52,80.49,80.52,164222.0,49.1232,49.1232,49.1049,49.1232,164222.0
2015-12-30 14:50:00,80.51,80.52,80.5,80.5,65530.0,49.1171,49.1232,49.111,49.111,65530.0
2015-12-30 14:55:00,80.51,80.51,80.48,80.49,78526.0,49.1171,49.1171,49.0988,49.1049,78526.0
2015-12-30 15:00:00,80.49,80.55,80.49,80.52,115954.0,49.1049,49.1415,49.1049,49.1232,115954.0
2015-12-30 15:05:00,80.51,80.53,80.5,80.51,157157.0,49.1171,49.1293,49.111,49.1171,157157.0
2015-12-30 15:10:00,80.52,80.57,80.51,80.55,178269.0,49.1232,49.1537,49.1171,49.1415,178269.0
2015-12-30 15:15:00,80.56,80.59,80.53,80.59,324197.0,49.1476,49.1659,49.1293,49.1659,324197.0
2015-12-30 15:20:00,80.58,80.61,80.55,80.59,157698.0,49.1598,49.1782,49.1415,49.1659,157698.0
2015-12-30 15:25:00,80.59,80.62,80.58,80.6,217146.0,49.1659,49.1843,49.1598,49.172,217146.0
2015-12-30 15:30:00,80.6,80.61,80.53,80.53,387144.0,49.172,49.1782,49.1293,49.1293,387144.0
2015-12-30 15:35:00,80.53,80.61,80.51,80.6,217113.0,49.1293,49.1782,49.1171,49.172,217113.0
2015-12-30 15:40:00,80.59,80.63,80.57,80.62,146055.0,49.1659,49.1904,49.1537,49.1843,146055.0
2015-12-30 15:45:00,80.62,80.64,80.55,80.58,179412.0,49.1843,49.1965,49.1415,49.1598,179412.0
2015-12-30 15:50:00,80.58,80.59,80.51,80.52,130937.0,49.1598,49.1659,49.1171,49.1232,130937.0
2015-12-30 15:55:00,80.52,80.6,80.51,80.53,285044.0,49.1232,49.172,49.1171,49.1293,285044.0
2015-12-31 09:30:00,80.48,80.5,80.39,80.44,167426.0,49.0988,49.111,49.0439,49.0744,167426.0
2015-12-31 09:35:00,80.44,80.55,80.43,80.54,247763.0,49.0744,49.1415,49.0683,49.1354,247763.0
2015-12-31 09:40:00,80.54,80.57,80.52,80.53,145201.0,49.1354,49.1537,49.1232,49.1293,145201.0
2015-12-31 09:45:00,80.53,80.56,80.48,80.5,91345.0,49.1293,49.1476,49.0988,49.111,91345.0
2015-12-31 09:50:00,80.51,80.54,80.48,80.54,63032.0,49.1171,49.1354,49.0988,49.1354,63032.0
2015-12-31 09:55:00,80.54,80.6,80.54,80.57,107750.0,49.1354,49.172,49.1354,49.1537,107750.0
2015-12-31 10:00:00,80.57,80.66,80.57,80.64,118244.0,49.1537,49.2087,49.1537,49.1965,118244.0
2015-12-31 10:05:00,80.65,80.65,80.56,80.63,132543.0,49.2026,49.2026,49.1476,49.1904,132543.0
2015-12-31 10:10:00,80.62,80.63,80.6,80.61,26085.0,49.1843,49.1904,49.172,49.1782,26085.0
2015-12-31 10:15:00,80.62,80.64,80.59,80.59,57070.0,49.1843,49.1965,49.1659,49.1659,57070.0
2015-12-31 10:20:00,80.59,80.63,80.58,80.6,142864.0,49.1659,49.1904,49.1598,49.172,142864.0
2015-12-31 10:25:00,80.6,80.61,80.56,80.59,58596.0,49.172,49.1782,49.1476,49.1659,58596.0
2015-12-31 10:30:00,80.59,80.62,80.54,80.62,154959.0,49.1659,49.1843,49.1354,49.1843,154959.0
2015-12-31 10:35:00,80.62,80.64,80.58,80.63,60240.0,49.1843,49.1965,49.1598,49.1904,60240.0
2015-12-31 10:40:00,80.63,80.64,80.6,80.64,66840.0,49.1904,49.1965,49.172,49.1965,66840.0
2015-12-31 10:45:00,80.64,80.66,80.58,80.65,156258.0,49.1965,49.2087,49.1598,49.2026,156258.0
2015-12-31 10:50:00,80.65,80.68,80.61,80.66,79604.0,49.2026,49.2209,49.1782,49.2087,79604.0
2015-12-31 10:55:00,80.67,80.67,80.62,80.66,69762.0,49.2148,49.2148,49.1843,49.2087,69762.0
2015-12-31 11:00:00,80.67,80.69,80.63,80.65,106823.0,49.2148,49.227,49.1904,49.2026,106823.0
2015-12-31 11:05:00,80.65,80.69,80.64,80.67,54896.0,49.2026,49.227,49.1965,49.2148,54896.0
2015-12-31 11:10:00,80.68,80.68,80.65,80.66,30499.0,49.2209,49.2209,49.2026,49.2087,30499.0
2015-12-31 11:15:00,80.67,80.67,80.65,80.67,51694.0,49.2148,49.2148,49.2026,49.2148,51694.0
2015-12-31 11:20:00,80.67,80.68,80.66,80.68,47468.0,49.2148,49.2209,49.2087,49.2209,47468.0
2015-12-31 11:25:00,80.68,80.71,80.66,80.69,97217.0,49.2209,49.2392,49.2087,49.227,97217.0
2015-12-31 11:30:00,80.68,80.74,80.68,80.72,117827.0,49.2209,49.2575,49.2209,49.2453,117827.0
2015-12-31 11:35:00,80.72,80.74,80.71,80.73,60474.0,49.2453,49.2575,49.2392,49.2514,60474.0
2015-12-31 11:40:00,80.74,80.77,80.74,80.74,146000.0,49.2575,49.2758,49.2575,49.2575,146000.0
2015-12-31 11:45:00,80.74,80.78,80.74,80.76,164720.0,49.2575,49.2819,49.2575,49.2697,164720.0
2015-12-31 11:50:00,80.77,80.78,80.74,80.75,61436.0,49.2758,49.2819,49.2575,49.2636,61436.0
2015-12-31 11:55:00,80.75,80.77,80.73,80.77,91368.0,49.2636,49.2758,49.2514,49.2758,91368.0
2015-12-31 12:00:00,80.77,80.78,80.73,80.77,80582.0,49.2758,49.2819,49.2514,49.2758,80582.0
2015-12-31 12:05:00,80.77,80.82,80.77,80.79,24050.0,49.2758,49.3063,49.2758,49.288,24050.0
2015-12-31 12:10:00,80.79,80.81,80.77,80.77,41376.0,49.288,49.3002,49.2758,49.2758,41376.0
2015-12-31 12:15:00,80.78,80.83,80.75,80.82,45757.0,49.2819,49.3124,49.2636,49.3063,45757.0
2015-12-31 12:20:00,80.81,80.85,80.8,80.84,29104.0,49.3002,49.3246,49.2941,49.3185,29104.0
2015-12-31 12:25:00,80.84,80.88,80.83,80.87,63233.0,49.3185,49.3429,49.3124,49.3368,63233.0
2015-12-31 12:30:00,80.86,80.87,80.83,80.84,62240.0,49.3307,49.3368,49.3124,49.3185,62240.0
2015-12-31 12:35:00,80.84,80.86,80.82,80.84,76805.0,49.3185,49.3307,49.3063,49.3185,76805.0
2015-12-31 12:40:00,80.84,80.87,80.84,80.86,37610.0,49.3185,49.3368,49.3185,49.3307,37610.0
2015-12-31 12:45:00,80.86,80.88,80.85,80.86,55381.0,49.3307,49.3429,49.3246,49.3307,55381.0
2015-12-31 12:50:00,80.86,80.87,80.85,80.86,37608.0,49.3307,49.3368,49.3246,49.3307,37608.0
2015-12-31 12:55:00,80.86,80.88,80.82,80.82,26193.0,49.3307,49.3429,49.3063,49.3063,26193.0
2015-12-31 13:00:00,80.82,80.86,80.79,80.84,41901.0,49.3063,49.3307,49.288,49.3185,41901.0
2015-12-31 13:05:00,80.83,80.83,80.76,80.77,48944.0,49.3124,49.3124,49.2697,49.2758,48944.0
2015-12-31 13:10:00,80.76,80.82,80.76,80.8,24914.0,49.2697,49.3063,49.2697,49.2941,24914.0
2015-12-31 13:15:00,80.8,80.83,80.79,80.81,64673.0,49.2941,49.3124,49.288,49.3002,64673.0
2015-12-31 13:20:00,80.79,80.82,80.79,80.82,9754.0,49.288,49.3063,49.288,49.3063,9754.0
2015-12-31 13:25:00,80.81,80.83,80.8,80.8,84094.0,49.3002,49.3124,49.2941,49.2941,84094.0
2015-12-31 13:30:00,80.8,80.83,80.79,80.83,26515.0,49.2941,49.3124,49.288,49.3124,26515.0
2015-12-31 13:35:00,80.82,80.84,80.81,80.82,12384.0,49.3063,49.3185,49.3002,49.3063,12384.0
2015-12-31 13:40:00,80.82,80.85,80.82,80.85,105588.0,49.3063,49.3246,49.3063,49.3246,105588.0
2015-12-31 13:45:00,80.85,80.86,80.83,80.83,71026.0,49.3246,49.3307,49.3124,49.3124,71026.0
2015-12-31 13:50:00,80.83,80.85,80.83,80.84,23682.0,49.3124,49.3246,49.3124,49.3185,23682.0
2015-12-31 13:55:00,80.85,80.85,80.83,80.84,26936.0,49.3246,49.3246,49.3124,49.3185,26936.0
2015-12-31 14:00:00,80.84,80.85,80.83,80.84,41426.0,49.3185,49.3246,49.3124,49.3185,41426.0
2015-12-31 14:05:00,80.83,80.84,80.77,80.8,38967.0,49.3124,49.3185,49.2758,49.2941,38967.0
2015-12-31 14:10:00,80.79,80.81,80.76,80.77,53385.0,49.288,49.3002,49.2697,49.2758,53385.0
2015-12-31 14:15:00,80.77,80.8,80.77,80.77,24703.0,49.2758,49.2941,49.2758,49.2758,24703.0
2015-12-31 14:20:00,80.78,80.78,80.71,80.71,72949.0,49.2819,49.2819,49.2392,49.2392,72949.0
2015-12-31 14:25:00,80.71,80.72,80.69,80.72,44218.0,49.2392,49.2453,49.227,49.2453,44218.0
2015-12-31 14:30:00,80.71,80.73,80.67,80.67,91367.0,49.2392,49.2514,49.2148,49.2148,91367.0
2015-12-31 14:35:00,80.67,80.7,80.66,80.69,83572.0,49.2148,49.2331,49.2087,49.227,83572.0
2015-12-31 14:40:00,80.69,80.73,80.69,80.73,112394.0,49.227,49.2514,49.227,49.2514,112394.0
2015-12-31 14:45:00,80.72,80.73,80.69,80.7,23828.0,49.2453,49.2514,49.227,49.2331,23828.0
2015-12-31 14:50:00,80.7,80.76,80.69,80.72,28136.0,49.2331,49.2697,49.227,49.2453,28136.0
2015-12-31 14:55:00,80.72,80.73,80.69,80.69,20096.0,49.2453,49.2514,49.227,49.227,20096.0
2015-12-31 15:00:00,80.69,80.7,80.68,80.69,30456.0,49.227,49.2331,49.2209,49.227,30456.0
2015-12-31 15:05:00,80.7,80.7,80.67,80.67,68885.0,49.2331,49.2331,49.2148,49.2148,68885.0
2015-12-31 15:10:00,80.68,80.72,80.67,80.7,52646.0,49.2209,49.2453,49.2148,49.2331,52646.0
2015-12-31 15:15:00,80.7,80.74,80.7,80.7,32962.0,49.2331,49.2575,49.2331,49.2331,32962.0
2015-12-31 15:20:00,80.7,80.71,80.67,80.67,183461.0,49.2331,49.2392,49.2148,49.2148,183461.0
2015-12-31 15:25:00,80.67,80.68,80.65,80.65,27672.0,49.2148,49.2209,49.2026,49.2026,27672.0
2015-12-31 15:30:00,80.66,80.72,80.65,80.71,70282.0,49.2087,49.2453,49.2026,49.2392,70282.0
2015-12-31 15:35:00,80.71,80.74,80.7,80.73,183743.0,49.2392,49.2575,49.2331,49.2514,183743.0
2015-12-31 15:40:00,80.73,80.75,80.71,80.73,96019.0,49.2514,49.2636,49.2392,49.2514,96019.0
2015-12-31 15:45:00,80.72,80.76,80.66,80.66,237750.0,49.2453,49.2697,49.2087,49.2087,237750.0
2015-12-31 15:50:00,80.66,80.66,80.59,80.63,390955.0,49.2087,49.2087,49.1659,49.1904,390955.0
2015-12-31 15:55:00,80.62,80.62,80.54,80.6,441535.0,49.1843,49.1843,49.1354,49.172,441535.0
2016-01-04 09:30:00,80.01,80.08,79.87,79.89,353588.0,48.8121,48.8548,48.7267,48.7389,353588.0
2016-01-04 09:35:00,79.9,80.03,79.88,80.0,382137.0,48.745,48.8243,48.7328,48.806,382137.0
2016-01-04 09:40:00,80.0,80.0,79.79,79.83,730274.0,48.806,48.806,48.6779,48.7023,730274.0
2016-01-04 09:45:00,79.84,79.9,79.81,79.9,127932.0,48.7084,48.745,48.6901,48.745,127932.0
2016-01-04 09:50:00,79.9,80.1,79.9,80.03,217169.0,48.745,48.867,48.745,48.8243,217169.0
2016-01-04 09:55:00,80.04,80.07,80.01,80.04,130390.0,48.8304,48.8487,48.8121,48.8304,130390.0
2016-01-04 10:00:00,80.04,80.05,79.93,79.95,235554.0,48.8304,48.8365,48.7633,48.7755,235554.0
2016-01-04 10:05:00,79.96,80.04,79.94,80.04,67118.0,48.7816,48.8304,48.7694,48.8304,67118.0
2016-01-04 10:10:00,80.04,80.08,79.99,80.07,92149.0,48.8304,48.8548,48.7999,48.8487,92149.0
2016-01-04 10:15:00,80.07,80.1,80.05,80.09,87990.0,48.8487,48.867,48.8365,48.8609,87990.0
2016-01-04 10:20:00,80.09,80.13,80.07,80.09,171553.0,48.8609,48.8853,48.8487,48.8609,171553.0
2016-01-04 10:25:00,80.09,80.12,80.09,80.09,76198.0,48.8609,48.8792,48.8609,48.8609,76198.0
2016-01-04 10:30:00,80.09,80.1,80.02,80.02,88904.0,48.8609,48.867,48.8182,48.8182,88904.0
2016-01-04 10:35:00,80.03,80.03,80.0,80.0,52931.0,48.8243,48.8243,48.806,48.806,52931.0
2016-01-04 10:40:00,80.01,80.01,79.94,80.0,149291.0,48.8121,48.8121,48.7694,48.806,149291.0
2016-01-04 10:45:00,80.0,80.01,79.95,79.97,133778.0,48.806,48.8121,48.7755,48.7877,133778.0
2016-01-04 10:50:00,79.97,79.99,79.93,79.93,275193.0,48.7877,48.7999,48.7633,48.7633,275193.0
2016-01-04 10:55:00,79.93,79.94,79.89,79.89,136904.0,48.7633,48.7694,48.7389,48.7389,136904.0
2016-01-04 11:00:00,79.89,79.9,79.85,79.87,180115.0,48.7389,48.745,48.7145,48.7267,180115.0
2016-01-04 11:05:00,79.87,79.87,79.81,79.83,225317.0,48.7267,48.7267,48.6901,48.7023,225317.0
2016-01-04 11:10:00,79.84,79.84,79.79,79.81,423153.0,48.7084,48.7084,48.6779,48.6901,423153.0
2016-01-04 11:15:00,79.82,79.82,79.73,79.74,120846.0,48.6962,48.6962,48.6413,48.6474,120846.0
2016-01-04 11:20:00,79.74,79.77,79.67,79.69,1075466.0,48.6474,48.6657,48.6047,48.6169,1075466.0
2016-01-04 11:25:00,79.69,79.75,79.67,79.74,667195.0,48.6169,48.6535,48.6047,48.6474,667195.0
2016-01-04 11:30:00,79.73,79.86,79.73,79.82,341545.0,48.6413,48.7206,48.6413,48.6962,341545.0
2016-01-04 11:35:00,79.83,79.86,79.8,79.81,282860.0,48.7023,48.7206,48.684,48.6901,282860.0
2016-01-04 11:40:00,79.82,79.87,79.81,79.84,181455.0,48.6962,48.7267,48.6901,48.7084,181455.0
2016-01-04 11:45:00,79.85,79.89,79.83,79.87,386982.0,48.7145,48.7389,48.7023,48.7267,386982.0
2016-01-04 11:50:00,79.87,79.93,79.85,79.89,133949.0,48.7267,48.7633,48.7145,48.7389,133949.0
2016-01-04 11:55:00,79.88,79.92,79.87,79.9,54678.0,48.7328,48.7572,48.7267,48.745,54678.0
2016-01-04 12:00:00,79.9,79.91,79.82,79.87,120683.0,48.745,48.7511,48.6962,48.7267,120683.0
2016-01-04 12:05:00,79.88,79.95,79.87,79.92,43515.0,48.7328,48.7755,48.7267,48.7572,43515.0
2016-01-04 12:10:00,79.91,79.91,79.85,79.86,22873.0,48.7511,48.7511,48.7145,48.7206,22873.0
2016-01-04 12:15:00,79.86,79.98,79.85,79.96,328127.0,48.7206,48.7938,48.7145,48.7816,328127.0
2016-01-04 12:20:00,79.97,79.99,79.96,79.98,124473.0,48.7877,48.7999,48.7816,48.7938,124473.0
2016-01-04 12:25:00,79.98,79.99,79.95,79.95,138818.0,48.7938,48.7999,48.7755,48.7755,138818.0
2016-01-04 12:30:00,79.96,79.96,79.92,79.93,24768.0,48.7816,48.7816,48.7572,48.7633,24768.0
2016-01-04 12:35:00,79.93,79.97,79.92,79.93,152852.0,48.7633,48.7877,48.7572,48.7633,152852.0
2016-01-04 12:40:00,79.92,79.95,79.9,79.93,460269.0,48.7572,48.7755,48.745,48.7633,460269.0
2016-01-04 12:45:00,79.94,79.97,79.93,79.95,86699.0,48.7694,48.7877,48.7633,48.7755,86699.0
2016-01-04 12:50:00,79.95,79.99,79.95,79.98,38349.0,48.7755,48.7999,48.7755,48.7938,38349.0
2016-01-04 12:55:00,79.98,79.99,79.94,79.97,128796.0,48.7938,48.7999,48.7694,48.7877,128796.0
2016-01-04 13:00:00,79.97,80.01,79.95,80.01,33517.0,48.7877,48.8121,48.7755,48.8121,33517.0
2016-01-04 13:05:00,80.02,80.06,80.0,80.04,48327.0,48.8182,48.8426,48.806,48.8304,48327.0
2016-01-04 13:10:00,80.04,80.1,80.04,80.07,49858.0,48.8304,48.867,48.8304,48.8487,49858.0
2016-01-04 13:15:00,80.07,80.11,80.06,80.08,228872.0,48.8487,48.8731,48.8426,48.8548,228872.0
2016-01-04 13:20:00,80.08,80.1,80.06,80.06,28579.0,48.8548,48.867,48.8426,48.8426,28579.0
2016-01-04 13:25:00,80.06,80.07,80.03,80.06,109576.0,48.8426,48.8487,48.8243,48.8426,109576.0
2016-01-04 13:30:00,80.06,80.08,80.04,80.07,31677.0,48.8426,48.8548,48.8304,48.8487,31677.0
2016-01-04 13:35:00,80.07,80.09,80.04,80.09,33994.0,48.8487,48.8609,48.8304,48.8609,33994.0
2016-01-04 13:40:00,80.08,80.09,80.05,80.07,23957.0,48.8548,48.8609,48.8365,48.8487,23957.0
2016-01-04 13:45:00,80.06,80.08,80.04,80.08,34539.0,48.8426,48.8548,48.8304,48.8548,34539.0
2016-01-04 13:50:00,80.06,80.11,80.06,80.09,32466.0,48.8426,48.8731,48.8426,48.8609,32466.0
2016-01-04 13:55:00,80.09,80.11,80.04,80.07,71801.0,48.8609,48.8731,48.8304,48.8487,71801.0
2016-01-04 14:00:00,80.07,80.12,80.06,80.1,43256.0,48.8487,48.8792,48.8426,48.867,43256.0
2016-01-04 14:05:00,80.11,80.11,80.05,80.09,46030.0,48.8731,48.8731,48.8365,48.8609,46030.0
2016-01-04 14:10:00,80.09,80.1,80.05,80.09,53065.0,48.8609,48.867,48.8365,48.8609,53065.0
2016-01-04 14:15:00,80.09,80.12,80.04,80.11,150895.0,48.8609,48.8792,48.8304,48.8731,150895.0
2016-01-04 14:20:00,80.11,80.12,80.09,80.09,49456.0,48.8731,48.8792,48.8609,48.8609,49456.0
2016-01-04 14:25:00,80.09,80.1,80.06,80.06,47157.0,48.8609,48.867,48.8426,48.8426,47157.0
2016-01-04 14:30:00,80.06,80.07,80.01,80.01,39130.0,48.8426,48.8487,48.8121,48.8121,39130.0
2016-01-04 14:35:00,80.01,80.05,80.01,80.04,55533.0,48.8121,48.8365,48.8121,48.8304,55533.0
2016-01-04 14:40:00,80.05,80.09,80.04,80.06,97996.0,48.8365,48.8609,48.8304,48.8426,97996.0
2016-01-04 14:45:00,80.07,80.11,80.06,80.11,68741.0,48.8487,48.8731,48.8426,48.8731,68741.0
2016-01-04 14:50:00,80.11,80.13,80.1,80.11,145711.0,48.8731,48.8853,48.867,48.8731,145711.0
2016-01-04 14:55:00,80.11,80.14,80.1,80.14,31169.0,48.8731,48.8914,48.867,48.8914,31169.0
2016-01-04 15:00:00,80.14,80.16,80.09,80.11,373072.0,48.8914,48.9036,48.8609,48.8731,373072.0
2016-01-04 15:05:00,80.1,80.11,80.05,80.09,121573.0,48.867,48.8731,48.8365,48.8609,121573.0
2016-01-04 15:10:00,80.09,80.13,80.06,80.11,232861.0,48.8609,48.8853,48.8426,48.8731,232861.0
2016-01-04 15:15:00,80.1,80.11,80.04,80.07,104362.0,48.867,48.8731,48.8304,48.8487,104362.0
2016-01-04 15:20:00,80.07,80.08,79.99,80.0,107969.0,48.8487,48.8548,48.7999,48.806,107969.0
2016-01-04 15:25:00,79.99,80.0,79.94,79.95,119289.0,48.7999,48.806,48.7694,48.7755,119289.0
2016-01-04 15:30:00,79.95,80.01,79.95,79.98,120965.0,48.7755,48.8121,48.7755,48.7938,120965.0
2016-01-04 15:35:00,79.98,80.03,79.97,80.02,132282.0,48.7938,48.8243,48.7877,48.8182,132282.0
2016-01-04 15:40:00,80.02,80.06,80.01,80.05,181172.0,48.8182,48.8426,48.8121,48.8365,181172.0
2016-01-04 15:45:00,80.04,80.16,80.04,80.12,202310.0,48.8304,48.9036,48.8304,48.8792,202310.0
2016-01-04 15:50:00,80.12,80.15,80.06,80.07,261221.0,48.8792,48.8975,48.8426,48.8487,261221.0
2016-01-04 15:55:00,80.08,80.13,80.05,80.09,586465.0,48.8548,48.8853,48.8365,48.8609,586465.0
2016-01-05 09:30:00,80.34,80.37,80.17,80.24,200003.0,49.0134,49.0317,48.9097,48.9524,200003.0
2016-01-05 09:35:00,80.25,80.28,80.21,80.22,223046.0,48.9585,48.9768,48.9341,48.9402,223046.0
2016-01-05 09:40:00,80.23,80.28,80.19,80.25,141972.0,48.9463,48.9768,48.9219,48.9585,141972.0
2016-01-05 09:45:00,80.25,80.26,80.21,80.23,143296.0,48.9585,48.9646,48.9341,48.9463,143296.0
2016-01-05 09:50:00,80.23,80.25,80.2,80.2,83164.0,48.9463,48.9585,48.928,48.928,83164.0
2016-01-05 09:55:00,80.2,80.22,80.15,80.16,176161.0,48.928,48.9402,48.8975,48.9036,176161.0
2016-01-05 10:00:00,80.16,80.16,80.11,80.14,59141.0,48.9036,48.9036,48.8731,48.8914,59141.0
2016-01-05 10:05:00,80.14,80.17,80.13,80.15,154623.0,48.8914,48.9097,48.8853,48.8975,154623.0
2016-01-05 10:10:00,80.15,80.2,80.14,80.18,78458.0,48.8975,48.928,48.8914,48.9158,78458.0
2016-01-05 10:15:00,80.19,80.2,80.15,80.19,100393.0,48.9219,48.928,48.8975,48.9219,100393.0
2016-01-05 10:20:00,80.19,80.2,80.11,80.15,122874.0,48.9219,48.928,48.8731,48.8975,122874.0
2016-01-05 10:25:00,80.15,80.19,80.13,80.14,127619.0,48.8975,48.9219,48.8853,48.8914,127619.0
2016-01-05 10:30:00,80.13,80.15,80.1,80.15,61536.0,48.8853,48.8975,48.867,48.8975,61536.0
2016-01-05 10:35:00,80.15,80.2,80.12,80.2,122925.0,48.8975,48.928,48.8792,48.928,122925.0
2016-01-05 10:40:00,80.19,80.25,80.18,80.25,93923.0,48.9219,48.9585,48.9158,48.9585,93923.0
2016-01-05 10:45:00,80.23,80.24,80.16,80.21,156238.0,48.9463,48.9524,48.9036,48.9341,156238.0
2016-01-05 10:50:00,80.21,80.24,80.2,80.23,180094.0,48.9341,48.9524,48.928,48.9463,180094.0
2016-01-05 10:55:00,80.23,80.24,80.18,80.21,59237.0,48.9463,48.9524,48.9158,48.9341,59237.0
2016-01-05 11:00:00,80.19,80.23,80.19,80.2,62517.0,48.9219,48.9463,48.9219,48.928,62517.0
2016-01-05 11:05:00,80.2,80.23,80.17,80.19,82964.0,48.928,48.9463,48.9097,48.9219,82964.0
2016-01-05 11:10:00,80.18,80.19,80.14,80.15,131738.0,48.9158,48.9219,48.8914,48.8975,131738.0
2016-01-05 11:15:00,80.15,80.16,80.12,80.13,40717.0,48.8975,48.9036,48.8792,48.8853,40717.0
2016-01-05 11:20:00,80.12,80.16,80.11,80.12,321516.0,48.8792,48.9036,48.8731,48.8792,321516.0
2016-01-05 11:25:00,80.13,80.17,80.12,80.15,192650.0,48.8853,48.9097,48.8792,48.8975,192650.0
2016-01-05 11:30:00,80.15,80.22,80.14,80.22,115323.0,48.8975,48.9402,48.8914,48.9402,115323.0
2016-01-05 11:35:00,80.21,80.21,80.15,80.18,55123.0,48.9341,48.9341,48.8975,48.9158,55123.0
2016-01-05 11:40:00,80.17,80.18,80.13,80.14,141947.0,48.9097,48.9158,48.8853,48.8914,141947.0
2016-01-05 11:45:00,80.13,80.15,80.1,80.15,158610.0,48.8853,48.8975,48.867,48.8975,158610.0
2016-01-05 11:50:00,80.16,80.16,80.11,80.11,147589.0,48.9036,48.9036,48.8731,48.8731,147589.0
2016-01-05 11:55:00,80.12,80.13,80.1,80.12,33496.0,48.8792,48.8853,48.867,48.8792,33496.0
2016-01-05 12:00:00,80.13,80.13,80.07,80.07,116742.0,48.8853,48.8853,48.8487,48.8487,116742.0
2016-01-05 12:05:00,80.07,80.13,80.07,80.12,84609.0,48.8487,48.8853,48.8487,48.8792,84609.0
2016-01-05 12:10:00,80.12,80.16,80.08,80.14,43989.0,48.8792,48.9036,48.8548,48.8914,43989.0
2016-01-05 12:15:00,80.13,80.15,80.1,80.15,63151.0,48.8853,48.8975,48.867,48.8975,63151.0
2016-01-05 12:20:00,80.14,80.21,80.14,80.2,20675.0,48.8914,48.9341,48.8914,48.928,20675.0
2016-01-05 12:25:00,80.2,80.21,80.16,80.21,70762.0,48.928,48.9341,48.9036,48.9341,70762.0
2016-01-05 12:30:00,80.2,80.23,80.19,80.21,61354.0,48.928,48.9463,48.9219,48.9341,61354.0
2016-01-05 12:35:00,80.2,80.22,80.18,80.22,35572.0,48.928,48.9402,48.9158,48.9402,35572.0
2016-01-05 12:40:00,80.21,80.22,80.21,80.22,70964.0,48.9341,48.9402,48.9341,48.9402,70964.0
2016-01-05 12:45:00,80.21,80.22,80.21,80.22,6371.0,48.9341,48.9402,48.9341,48.9402,6371.0
2016-01-05 12:50:00,80.21,80.27,80.2,80.27,122701.0,48.9341,48.9707,48.928,48.9707,122701.0
2016-01-05 12:55:00,80.26,80.3,80.25,80.3,109953.0,48.9646,48.989,48.9585,48.989,109953.0
2016-01-05 13:00:00,80.3,80.34,80.28,80.33,54510.0,48.989,49.0134,48.9768,49.0073,54510.0
2016-01-05 13:05:00,80.33,80.33,80.28,80.29,31471.0,49.0073,49.0073,48.9768,48.9829,31471.0
2016-01-05 13:10:00,80.29,80.33,80.28,80.29,30347.0,48.9829,49.0073,48.9768,48.9829,30347.0
2016-01-05 13:15:00,80.29,80.29,80.26,80.27,28003.0,48.9829,48.9829,48.9646,48.9707,28003.0
2016-01-05 13:20:00,80.26,80.29,80.24,80.27,42817.0,48.9646,48.9829,48.9524,48.9707,42817.0
2016-01-05 13:25:00,80.27,80.31,80.26,80.31,39362.0,48.9707,48.9951,48.9646,48.9951,39362.0
2016-01-05 13:30:00,80.31,80.34,80.3,80.32,32290.0,48.9951,49.0134,48.989,49.0012,32290.0
2016-01-05 13:35:00,80.32,80.35,80.31,80.34,30329.0,49.0012,49.0195,48.9951,49.0134,30329.0
2016-01-05 13:40:00,80.34,80.41,80.34,80.4,55019.0,49.0134,49.0561,49.0134,49.05,55019.0
2016-01-05 13:45:00,80.4,80.42,80.39,80.41,92438.0,49.05,49.0622,49.0439,49.0561,92438.0
2016-01-05 13:50:00,80.41,80.42,80.39,80.41,21094.0,49.0561,49.0622,49.0439,49.0561,21094.0
2016-01-05 13:55:00,80.42,80.45,80.4,80.4,49117.0,49.0622,49.0805,49.05,49.05,49117.0
2016-01-05 14:00:00,80.41,80.42,80.4,80.4,28070.0,49.0561,49.0622,49.05,49.05,28070.0
2016-01-05 14:05:00,80.4,80.41,80.38,80.39,199411.0,49.05,49.0561,49.0378,49.0439,199411.0
2016-01-05 14:10:00,80.39,80.43,80.38,80.4,84536.0,49.0439,49.0683,49.0378,49.05,84536.0
2016-01-05 14:15:00,80.4,80.43,80.37,80.43,187302.0,49.05,49.0683,49.0317,49.0683,187302.0
2016-01-05 14:20:00,80.44,80.5,80.43,80.49,121454.0,49.0744,49.111,49.0683,49.1049,121454.0
2016-01-05 14:25:00,80.5,80.53,80.49,80.49,94457.0,49.111,49.1293,49.1049,49.1049,94457.0
2016-01-05 14:30:00,80.5,80.51,80.47,80.48,65938.0,49.111,49.1171,49.0927,49.0988,65938.0
2016-01-05 14:35:00,80.47,80.48,80.44,80.47,51925.0,49.0927,49.0988,49.0744,49.0927,51925.0
2016-01-05 14:40:00,80.47,80.47,80.43,80.46,102361.0,49.0927,49.0927,49.0683,49.0866,102361.0
2016-01-05 14:45:00,80.45,80.46,80.43,80.45,54620.0,49.0805,49.0866,49.0683,49.0805,54620.0
2016-01-05 14:50:00,80.46,80.48,80.44,80.45,78990.0,49.0866,49.0988,49.0744,49.0805,78990.0
2016-01-05 14:55:00,80.45,80.5,80.45,80.5,130790.0,49.0805,49.111,49.0805,49.111,130790.0
2016-01-05 15:00:00,80.5,80.51,80.44,80.44,127997.0,49.111,49.1171,49.0744,49.0744,127997.0
2016-01-05 15:05:00,80.45,80.45,80.39,80.41,288417.0,49.0805,49.0805,49.0439,49.0561,288417.0
2016-01-05 15:10:00,80.4,80.41,80.36,80.37,207839.0,49.05,49.0561,49.0256,49.0317,207839.0
2016-01-05 15:15:00,80.36,80.36,80.32,80.33,150253.0,49.0256,49.0256,49.0012,49.0073,150253.0
2016-01-05 15:20:00,80.33,80.33,80.29,80.31,482230.0,49.0073,49.0073,48.9829,48.9951,482230.0
2016-01-05 15:25:00,80.31,80.35,80.3,80.32,343096.0,48.9951,49.0195,48.989,49.0012,343096.0
2016-01-05 15:30:00,80.33,80.39,80.29,80.37,687605.0,49.0073,49.0439,48.9829,49.0317,687605.0
2016-01-05 15:35:00,80.37,80.38,80.29,80.3,155403.0,49.0317,49.0378,48.9829,48.989,155403.0
2016-01-05 15:40:00,80.31,80.4,80.28,80.29,248076.0,48.9951,49.05,48.9768,48.9829,248076.0
2016-01-05 15:45:00,80.3,80.3,80.26,80.28,154376.0,48.989,48.989,48.9646,48.9768,154376.0
2016-01-05 15:50:00,80.29,80.29,80.24,80.25,855655.0,48.9829,48.9829,48.9524,48.9585,855655.0
2016-01-05 15:55:00,80.25,80.29,80.2,80.26,542592.0,48.9585,48.9829,48.928,48.9646,542592.0
2016-01-06 09:30:00,79.93,80.06,79.93,80.04,466388.0,48.7633,48.8426,48.7633,48.8304,466388.0
2016-01-06 09:35:00,80.04,80.04,79.96,80.01,453792.0,48.8304,48.8304,48.7816,48.8121,453792.0
2016-01-06 09:40:00,80.02,80.08,79.99,80.07,189987.0,48.8182,48.8548,48.7999,48.8487,189987.0
2016-01-06 09:45:00,80.07,80.1,80.05,80.09,228446.0,48.8487,48.867,48.8365,48.8609,228446.0
2016-01-06 09:50:00,80.09,80.14,80.08,80.13,86003.0,48.8609,48.8914,48.8548,48.8853,86003.0
2016-01-06 09:55:00,80.13,80.14,80.07,80.11,401366.0,48.8853,48.8914,48.8487,48.8731,401366.0
2016-01-06 10:00:00,80.1,80.15,80.07,80.08,270989.0,48.867,48.8975,48.8487,48.8548,270989.0
2016-01-06 10:05:00,80.09,80.14,80.05,80.14,254476.0,48.8609,48.8914,48.8365,48.8914,254476.0
2016-01-06 10:10:00,80.14,80.17,80.11,80.16,100396.0,48.8914,48.9097,48.8731,48.9036,100396.0
2016-01-06 10:15:00,80.15,80.18,80.14,80.15,198859.0,48.8975,48.9158,48.8914,48.8975,198859.0
2016-01-06 10:20:00,80.16,80.27,80.15,80.27,118636.0,48.9036,48.9707,48.8975,48.9707,118636.0
2016-01-06 10:25:00,80.27,80.3,80.22,80.29,163887.0,48.9707,48.989,48.9402,48.9829,163887.0
2016-01-06 10:30:00,80.29,80.3,80.18,80.19,130454.0,48.9829,48.989,48.9158,48.9219,130454.0
2016-01-06 10:35:00,80.2,80.24,80.19,80.23,192974.0,48.928,48.9524,48.9219,48.9463,192974.0
2016-01-06 10:40:00,80.23,80.24,80.18,80.19,75506.0,48.9463,48.9524,48.9158,48.9219,75506.0
2016-01-06 10:45:00,80.19,80.2,80.11,80.12,311925.0,48.9219,48.928,48.8731,48.8792,311925.0
2016-01-06 10:50:00,80.12,80.14,80.07,80.08,137034.0,48.8792,48.8914,48.8487,48.8548,137034.0
2016-01-06 10:55:00,80.07,80.13,80.07,80.12,129240.0,48.8487,48.8853,48.8487,48.8792,129240.0
2016-01-06 11:00:00,80.12,80.16,80.08,80.15,220824.0,48.8792,48.9036,48.8548,48.8975,220824.0
2016-01-06 11:05:00,80.15,80.17,80.14,80.17,83155.0,48.8975,48.9097,48.8914,48.9097,83155.0
2016-01-06 11:10:00,80.16,80.17,80.14,80.16,65370.0,48.9036,48.9097,48.8914,48.9036,65370.0
2016-01-06 11:15:00,80.17,80.18,80.13,80.14,77712.0,48.9097,48.9158,48.8853,48.8914,77712.0
2016-01-06 11:20:00,80.15,80.25,80.14,80.24,322086.0,48.8975,48.9585,48.8914,48.9524,322086.0
2016-01-06 11:25:00,80.25,80.31,80.22,80.28,56250.0,48.9585,48.9951,48.9402,48.9768,56250.0
2016-01-06 11:30:00,80.28,80.31,80.25,80.29,114286.0,48.9768,48.9951,48.9585,48.9829,114286.0
2016-01-06 11:35:00,80.3,80.32,80.27,80.31,38220.0,48.989,49.0012,48.9707,48.9951,38220.0
2016-01-06 11:40:00,80.31,80.33,80.24,80.25,36632.0,48.9951,49.0073,48.9524,48.9585,36632.0
2016-01-06 11:45:00,80.25,80.26,80.22,80.24,33905.0,48.9585,48.9646,48.9402,48.9524,33905.0
2016-01-06 11:50:00,80.25,80.26,80.23,80.24,37834.0,48.9585,48.9646,48.9463,48.9524,37834.0
2016-01-06 11:55:00,80.24,80.24,80.19,80.21,67086.0,48.9524,48.9524,48.9219,48.9341,67086.0
2016-01-06 12:00:00,80.2,80.22,80.19,80.2,51168.0,48.928,48.9402,48.9219,48.928,51168.0
2016-01-06 12:05:00,80.2,80.2,80.16,80.18,81799.0,48.928,48.928,48.9036,48.9158,81799.0
2016-01-06 12:10:00,80.17,80.2,80.17,80.19,41900.0,48.9097,48.928,48.9097,48.9219,41900.0
2016-01-06 12:15:00,80.19,80.23,80.19,80.21,82047.0,48.9219,48.9463,48.9219,48.9341,82047.0
2016-01-06 12:20:00,80.21,80.22,80.2,80.22,28948.0,48.9341,48.9402,48.928,48.9402,28948.0
2016-01-06 12:25:00,80.22,80.23,80.19,80.21,35447.0,48.9402,48.9463,48.9219,48.9341,35447.0
2016-01-06 12:30:00,80.21,80.22,80.19,80.21,36105.0,48.9341,48.9402,48.9219,48.9341,36105.0
2016-01-06 12:35:00,80.2,80.27,80.19,80.25,43250.0,48.928,48.9707,48.9219,48.9585,43250.0
2016-01-06 12:40:00,80.26,80.26,80.21,80.22,47427.0,48.9646,48.9646,48.9341,48.9402,47427.0
2016-01-06 12:45:00,80.22,80.25,80.21,80.22,60449.0,48.9402,48.9585,48.9341,48.9402,60449.0
2016-01-06 12:50:00,80.23,80.25,80.22,80.23,12630.0,48.9463,48.9585,48.9402,48.9463,12630.0
2016-01-06 12:55:00,80.23,80.24,80.22,80.22,17099.0,48.9463,48.9524,48.9402,48.9402,17099.0
2016-01-06 13:00:00,80.21,80.22,80.15,80.19,88506.0,48.9341,48.9402,48.8975,48.9219,88506.0
2016-01-06 13:05:00,80.19,80.23,80.17,80.2,38059.0,48.9219,48.9463,48.9097,48.928,38059.0
2016-01-06 13:10:00,80.2,80.21,80.13,80.14,86756.0,48.928,48.9341,48.8853,48.8914,86756.0
2016-01-06 13:15:00,80.14,80.15,80.11,80.12,54448.0,48.8914,48.8975,48.8731,48.8792,54448.0
2016-01-06 13:20:00,80.12,80.15,80.12,80.14,27314.0,48.8792,48.8975,48.8792,48.8914,27314.0
2016-01-06 13:25:00,80.14,80.15,80.09,80.12,112137.0,48.8914,48.8975,48.8609,48.8792,112137.0
2016-01-06 13:30:00,80.12,80.14,80.11,80.13,37080.0,48.8792,48.8914,48.8731,48.8853,37080.0
2016-01-06 13:35:00,80.13,80.17,80.12,80.16,189004.0,48.8853,48.9097,48.8792,48.9036,189004.0
2016-01-06 13:40:00,80.16,80.17,80.11,80.12,120731.0,48.9036,48.9097,48.8731,48.8792,120731.0
2016-01-06 13:45:00,80.11,80.15,80.11,80.13,28055.0,48.8731,48.8975,48.8731,48.8853,28055.0
2016-01-06 13:50:00,80.13,80.16,80.13,80.16,23984.0,48.8853,48.9036,48.8853,48.9036,23984.0
2016-01-06 13:55:00,80.16,80.19,80.15,80.16,120382.0,48.9036,48.9219,48.8975,48.9036,120382.0
2016-01-06 14:00:00,80.17,80.21,80.15,80.21,132796.0,48.9097,48.9341,48.8975,48.9341,132796.0
2016-01-06 14:05:00,80.21,80.28,80.16,80.27,70611.0,48.9341,48.9768,48.9036,48.9707,70611.0
2016-01-06 14:10:00,80.26,80.29,80.23,80.27,191838.0,48.9646,48.9829,48.9463,48.9707,191838.0
2016-01-06 14:15:00,80.27,80.3,80.26,80.27,83473.0,48.9707,48.989,48.9646,48.9707,83473.0
2016-01-06 14:20:00,80.27,80.27,80.23,80.24,48913.0,48.9707,48.9707,48.9463,48.9524,48913.0
2016-01-06 14:25:00,80.23,80.25,80.2,80.24,52746.0,48.9463,48.9585,48.928,48.9524,52746.0
2016-01-06 14:30:00,80.25,80.25,80.21,80.23,41275.0,48.9585,48.9585,48.9341,48.9463,41275.0
2016-01-06 14:35:00,80.22,80.23,80.12,80.12,83330.0,48.9402,48.9463,48.8792,48.8792,83330.0
2016-01-06 14:40:00,80.12,80.13,80.02,80.04,133094.0,48.8792,48.8853,48.8182,48.8304,133094.0
2016-01-06 14:45:00,80.05,80.05,79.99,80.01,129636.0,48.8365,48.8365,48.7999,48.8121,129636.0
2016-01-06 14:50:00,80.01,80.06,80.0,80.06,159166.0,48.8121,48.8426,48.806,48.8426,159166.0
2016-01-06 14:55:00,80.06,80.07,79.98,79.98,234183.0,48.8426,48.8487,48.7938,48.7938,234183.0
2016-01-06 15:00:00,79.99,80.05,79.98,80.05,163948.0,48.7999,48.8365,48.7938,48.8365,163948.0
2016-01-06 15:05:00,80.05,80.09,80.04,80.08,70949.0,48.8365,48.8609,48.8304,48.8548,70949.0
2016-01-06 15:10:00,80.08,80.17,80.07,80.16,57385.0,48.8548,48.9097,48.8487,48.9036,57385.0
2016-01-06 15:15:00,80.17,80.2,80.12,80.2,139890.0,48.9097,48.928,48.8792,48.928,139890.0
2016-01-06 15:20:00,80.2,80.26,80.18,80.26,409849.0,48.928,48.9646,48.9158,48.9646,409849.0
2016-01-06 15:25:00,80.26,80.29,80.25,80.25,223667.0,48.9646,48.9829,48.9585,48.9585,223667.0
2016-01-06 15:30:00,80.26,80.29,80.22,80.26,236118.0,48.9646,48.9829,48.9402,48.9646,236118.0
2016-01-06 15:35:00,80.25,80.29,80.24,80.27,114657.0,48.9585,48.9829,48.9524,48.9707,114657.0
2016-01-06 15:40:00,80.26,80.28,80.24,80.25,359780.0,48.9646,48.9768,48.9524,48.9585,359780.0
2016-01-06 15:45:00,80.25,80.28,80.24,80.28,143073.0,48.9585,48.9768,48.9524,48.9768,143073.0
2016-01-06 15:50:00,80.28,80.31,80.24,80.28,230729.0,48.9768,48.9951,48.9524,48.9768,230729.0
2016-01-06 15:55:00,80.28,80.29,80.23,80.25,473176.0,48.9768,48.9829,48.9463,48.9585,473176.0
2016-01-07 09:30:00,79.67,79.79,79.62,79.67,358942.0,48.6047,48.6779,48.5742,48.6047,358942.0
2016-01-07 09:35:00,79.67,79.82,79.64,79.81,111932.0,48.6047,48.6962,48.5864,48.6901,111932.0
2016-01-07 09:40:00,79.8,79.91,79.8,79.9,327427.0,48.684,48.7511,48.684,48.745,327427.0
2016-01-07 09:45:00,79.89,79.9,79.77,79.83,629392.0,48.7389,48.745,48.6657,48.7023,629392.0
2016-01-07 09:50:00,79.83,79.88,79.79,79.84,167365.0,48.7023,48.7328,48.6779,48.7084,167365.0
2016-01-07 09:55:00,79.84,79.85,79.8,79.81,152221.0,48.7084,48.7145,48.684,48.6901,152221.0
2016-01-07 10:00:00,79.8,79.82,79.74,79.75,164663.0,48.684,48.6962,48.6474,48.6535,164663.0
2016-01-07 10:05:00,79.75,79.76,79.71,79.72,80600.0,48.6535,48.6596,48.6291,48.6352,80600.0
2016-01-07 10:10:00,79.73,79.78,79.69,79.78,98145.0,48.6413,48.6718,48.6169,48.6718,98145.0
2016-01-07 10:15:00,79.77,79.82,79.75,79.82,152167.0,48.6657,48.6962,48.6535,48.6962,152167.0
2016-01-07 10:20:00,79.81,79.83,79.75,79.75,217124.0,48.6901,48.7023,48.6535,48.6535,217124.0
2016-01-07 10:25:00,79.75,79.86,79.75,79.85,147707.0,48.6535,48.7206,48.6535,48.7145,147707.0
2016-01-07 10:30:00,79.85,79.99,79.85,79.99,276013.0,48.7145,48.7999,48.7145,48.7999,276013.0
2016-01-07 10:35:00,79.99,80.0,79.97,79.98,137562.0,48.7999,48.806,48.7877,48.7938,137562.0
2016-01-07 10:40:00,79.98,79.98,79.87,79.87,59467.0,48.7938,48.7938,48.7267,48.7267,59467.0
2016-01-07 10:45:00,79.86,79.9,79.85,79.9,95985.0,48.7206,48.745,48.7145,48.745,95985.0
2016-01-07 10:50:00,79.88,79.97,79.87,79.95,188109.0,48.7328,48.7877,48.7267,48.7755,188109.0
2016-01-07 10:55:00,79.95,79.96,79.94,79.94,144330.0,48.7755,48.7816,48.7694,48.7694,144330.0
2016-01-07 11:00:00,79.94,79.96,79.9,79.9,107038.0,48.7694,48.7816,48.745,48.745,107038.0
2016-01-07 11:05:00,79.9,79.93,79.87,79.92,267230.0,48.745,48.7633,48.7267,48.7572,267230.0
2016-01-07 11:10:00,79.91,79.92,79.85,79.87,193218.0,48.7511,48.7572,48.7145,48.7267,193218.0
2016-01-07 11:15:00,79.86,79.91,79.85,79.86,117677.0,48.7206,48.7511,48.7145,48.7206,117677.0
2016-01-07 11:20:00,79.86,79.92,79.83,79.85,88012.0,48.7206,48.7572,48.7023,48.7145,88012.0
2016-01-07 11:25:00,79.86,79.89,79.84,79.87,104890.0,48.7206,48.7389,48.7084,48.7267,104890.0
2016-01-07 11:30:00,79.87,79.91,79.84,79.87,98622.0,48.7267,48.7511,48.7084,48.7267,98622.0
2016-01-07 11:35:00,79.86,79.92,79.85,79.88,82826.0,48.7206,48.7572,48.7145,48.7328,82826.0
2016-01-07 11:40:00,79.88,79.95,79.87,79.93,76954.0,48.7328,48.7755,48.7267,48.7633,76954.0
2016-01-07 11:45:00,79.92,79.93,79.84,79.86,74696.0,48.7572,48.7633,48.7084,48.7206,74696.0
2016-01-07 11:50:00,79.86,79.88,79.85,79.86,49808.0,48.7206,48.7328,48.7145,48.7206,49808.0
2016-01-07 11:55:00,79.85,79.9,79.85,79.86,32610.0,48.7145,48.745,48.7145,48.7206,32610.0
2016-01-07 12:00:00,79.86,79.9,79.84,79.87,10419.0,48.7206,48.745,48.7084,48.7267,10419.0
2016-01-07 12:05:00,79.86,79.87,79.81,79.84,46831.0,48.7206,48.7267,48.6901,48.7084,46831.0
2016-01-07 12:10:00,79.83,79.86,79.81,79.83,91126.0,48.7023,48.7206,48.6901,48.7023,91126.0
2016-01-07 12:15:00,79.83,79.88,79.81,79.84,61612.0,48.7023,48.7328,48.6901,48.7084,61612.0
2016-01-07 12:20:00,79.84,79.85,79.82,79.83,26677.0,48.7084,48.7145,48.6962,48.7023,26677.0
2016-01-07 12:25:00,79.83,79.85,79.81,79.82,40982.0,48.7023,48.7145,48.6901,48.6962,40982.0
2016-01-07 12:30:00,79.83,79.85,79.82,79.84,26473.0,48.7023,48.7145,48.6962,48.7084,26473.0
2016-01-07 12:35:00,79.84,79.85,79.76,79.77,61001.0,48.7084,48.7145,48.6596,48.6657,61001.0
2016-01-07 12:40:00,79.78,79.84,79.77,79.82,92519.0,48.6718,48.7084,48.6657,48.6962,92519.0
2016-01-07 12:45:00,79.81,79.86,79.81,79.86,37937.0,48.6901,48.7206,48.6901,48.7206,37937.0
2016-01-07 12:50:00,79.86,79.87,79.82,79.86,42041.0,48.7206,48.7267,48.6962,48.7206,42041.0
2016-01-07 12:55:00,79.86,79.86,79.79,79.82,100402.0,48.7206,48.7206,48.6779,48.6962,100402.0
2016-01-07 13:00:00,79.82,79.83,79.79,79.81,10063.0,48.6962,48.7023,48.6779,48.6901,10063.0
2016-01-07 13:05:00,79.81,79.81,79.76,79.78,103478.0,48.6901,48.6901,48.6596,48.6718,103478.0
2016-01-07 13:10:00,79.77,79.77,79.71,79.75,49330.0,48.6657,48.6657,48.6291,48.6535,49330.0
2016-01-07 13:15:00,79.74,79.77,79.71,79.76,59456.0,48.6474,48.6657,48.6291,48.6596,59456.0
2016-01-07 13:20:00,79.76,79.76,79.68,79.75,61931.0,48.6596,48.6596,48.6108,48.6535,61931.0
2016-01-07 13:25:00,79.75,79.8,79.73,79.75,66196.0,48.6535,48.684,48.6413,48.6535,66196.0
2016-01-07 13:30:00,79.75,79.75,79.71,79.75,132960.0,48.6535,48.6535,48.6291,48.6535,132960.0
2016-01-07 13:35:00,79.75,79.76,79.67,79.7,174815.0,48.6535,48.6596,48.6047,48.623,174815.0
2016-01-07 13:40:00,79.69,79.73,79.66,79.71,128192.0,48.6169,48.6413,48.5986,48.6291,128192.0
2016-01-07 13:45:00,79.72,79.81,79.72,79.79,261111.0,48.6352,48.6901,48.6352,48.6779,261111.0
2016-01-07 13:50:00,79.8,79.85,79.79,79.81,73619.0,48.684,48.7145,48.6779,48.6901,73619.0
2016-01-07 13:55:00,79.81,79.84,79.79,79.79,102969.0,48.6901,48.7084,48.6779,48.6779,102969.0
2016-01-07 14:00:00,79.79,79.82,79.77,79.79,98879.0,48.6779,48.6962,48.6657,48.6779,98879.0
2016-01-07 14:05:00,79.79,79.82,79.76,79.77,140166.0,48.6779,48.6962,48.6596,48.6657,140166.0
2016-01-07 14:10:00,79.77,79.84,79.76,79.83,124701.0,48.6657,48.7084,48.6596,48.7023,124701.0
2016-01-07 14:15:00,79.83,79.85,79.8,79.85,116601.0,48.7023,48.7145,48.684,48.7145,116601.0
2016-01-07 14:20:00,79.84,79.85,79.8,79.82,28393.0,48.7084,48.7145,48.684,48.6962,28393.0
2016-01-07 14:25:00,79.82,79.82,79.79,79.79,36747.0,48.6962,48.6962,48.6779,48.6779,36747.0
2016-01-07 14:30:00,79.78,79.81,79.75,79.77,73989.0,48.6718,48.6901,48.6535,48.6657,73989.0
2016-01-07 14:35:00,79.77,79.82,79.77,79.82,55095.0,48.6657,48.6962,48.6657,48.6962,55095.0
2016-01-07 14:40:00,79.82,79.9,79.79,79.9,129333.0,48.6962,48.745,48.6779,48.745,129333.0
2016-01-07 14:45:00,79.9,79.93,79.87,79.92,69444.0,48.745,48.7633,48.7267,48.7572,69444.0
2016-01-07 14:50:00,79.92,79.95,79.85,79.88,172555.0,48.7572,48.7755,48.7145,48.7328,172555.0
2016-01-07 14:55:00,79.88,79.89,79.81,79.81,105977.0,48.7328,48.7389,48.6901,48.6901,105977.0
2016-01-07 15:00:00,79.8,79.82,79.76,79.77,84214.0,48.684,48.6962,48.6596,48.6657,84214.0
2016-01-07 15:05:00,79.78,79.85,79.76,79.84,46870.0,48.6718,48.7145,48.6596,48.7084,46870.0
2016-01-07 15:10:00,79.84,79.89,79.81,79.82,66386.0,48.7084,48.7389,48.6901,48.6962,66386.0
2016-01-07 15:15:00,79.82,79.85,79.78,79.79,61880.0,48.6962,48.7145,48.6718,48.6779,61880.0
2016-01-07 15:20:00,79.8,79.8,79.73,79.76,241072.0,48.684,48.684,48.6413,48.6596,241072.0
2016-01-07 15:25:00,79.76,79.76,79.7,79.72,145159.0,48.6596,48.6596,48.623,48.6352,145159.0
2016-01-07 15:30:00,79.71,79.84,79.71,79.83,144152.0,48.6291,48.7084,48.6291,48.7023,144152.0
2016-01-07 15:35:00,79.82,79.82,79.77,79.8,146568.0,48.6962,48.6962,48.6657,48.684,146568.0
2016-01-07 15:40:00,79.79,79.79,79.71,79.72,193955.0,48.6779,48.6779,48.6291,48.6352,193955.0
2016-01-07 15:45:00,79.73,79.87,79.72,79.83,210440.0,48.6413,48.7267,48.6352,48.7023,210440.0
2016-01-07 15:50:00,79.83,79.87,79.8,79.84,237779.0,48.7023,48.7267,48.684,48.7084,237779.0
2016-01-07 15:55:00,79.83,79.84,79.73,79.75,495512.0,48.7023,48.7084,48.6413,48.6535,495512.0
2016-01-08 09:30:00,80.04,80.22,80.0,80.2,353324.0,48.8304,48.9402,48.806,48.928,353324.0
2016-01-08 09:35:00,80.2,80.21,80.04,80.08,238840.0,48.928,48.9341,48.8304,48.8548,238840.0
2016-01-08 09:40:00,80.08,80.08,79.97,79.98,155843.0,48.8548,48.8548,48.7877,48.7938,155843.0
2016-01-08 09:45:00,79.99,80.13,79.95,80.09,763973.0,48.7999,48.8853,48.7755,48.8609,763973.0
2016-01-08 09:50:00,80.08,80.09,80.01,80.01,335905.0,48.8548,48.8609,48.8121,48.8121,335905.0
2016-01-08 09:55:00,80.01,80.13,80.0,80.13,224719.0,48.8121,48.8853,48.806,48.8853,224719.0
2016-01-08 10:00:00,80.13,80.13,79.99,80.0,273824.0,48.8853,48.8853,48.7999,48.806,273824.0
2016-01-08 10:05:00,80.01,80.04,79.97,79.97,298487.0,48.8121,48.8304,48.7877,48.7877,298487.0
2016-01-08 10:10:00,79.97,80.01,79.93,79.95,249710.0,48.7877,48.8121,48.7633,48.7755,249710.0
2016-01-08 10:15:00,79.95,80.04,79.94,79.98,250456.0,48.7755,48.8304,48.7694,48.7938,250456.0
2016-01-08 10:20:00,79.98,80.01,79.95,80.0,153482.0,48.7938,48.8121,48.7755,48.806,153482.0
2016-01-08 10:25:00,80.0,80.07,79.99,80.01,106193.0,48.806,48.8487,48.7999,48.8121,106193.0
2016-01-08 10:30:00,80.0,80.08,80.0,80.07,112926.0,48.806,48.8548,48.806,48.8487,112926.0
2016-01-08 10:35:00,80.07,80.08,79.98,79.99,152571.0,48.8487,48.8548,48.7938,48.7999,152571.0
2016-01-08 10:40:00,79.99,80.06,79.99,79.99,134766.0,48.7999,48.8426,48.7999,48.7999,134766.0
2016-01-08 10:45:00,79.99,80.09,79.98,80.05,213686.0,48.7999,48.8609,48.7938,48.8365,213686.0
2016-01-08 10:50:00,80.05,80.05,79.97,79.98,112006.0,48.8365,48.8365,48.7877,48.7938,112006.0
2016-01-08 10:55:00,79.98,80.05,79.96,80.03,80705.0,48.7938,48.8365,48.7816,48.8243,80705.0
2016-01-08 11:00:00,80.04,80.09,80.02,80.04,93572.0,48.8304,48.8609,48.8182,48.8304,93572.0
2016-01-08 11:05:00,80.05,80.06,80.01,80.02,112644.0,48.8365,48.8426,48.8121,48.8182,112644.0
2016-01-08 11:10:00,80.02,80.05,79.97,80.0,206274.0,48.8182,48.8365,48.7877,48.806,206274.0
2016-01-08 11:15:00,80.0,80.01,79.96,79.98,149080.0,48.806,48.8121,48.7816,48.7938,149080.0
2016-01-08 11:20:00,79.98,79.98,79.91,79.93,285121.0,48.7938,48.7938,48.7511,48.7633,285121.0
2016-01-08 11:25:00,79.93,79.95,79.86,79.86,396089.0,48.7633,48.7755,48.7206,48.7206,396089.0
2016-01-08 11:30:00,79.87,79.87,79.77,79.84,140446.0,48.7267,48.7267,48.6657,48.7084,140446.0
2016-01-08 11:35:00,79.83,79.88,79.79,79.88,169384.0,48.7023,48.7328,48.6779,48.7328,169384.0
2016-01-08 11:40:00,79.87,79.92,79.82,79.91,56037.0,48.7267,48.7572,48.6962,48.7511,56037.0
2016-01-08 11:45:00,79.92,79.97,79.89,79.96,134052.0,48.7572,48.7877,48.7389,48.7816,134052.0
2016-01-08 11:50:00,79.96,80.02,79.95,80.01,52123.0,48.7816,48.8182,48.7755,48.8121,52123.0
2016-01-08 11:55:00,80.01,80.05,80.0,80.0,99430.0,48.8121,48.8365,48.806,48.806,99430.0
2016-01-08 12:00:00,80.01,80.05,79.98,79.99,48469.0,48.8121,48.8365,48.7938,48.7999,48469.0
2016-01-08 12:05:00,79.99,80.07,79.98,80.04,74139.0,48.7999,48.8487,48.7938,48.8304,74139.0
2016-01-08 12:10:00,80.05,80.06,80.0,80.03,41441.0,48.8365,48.8426,48.806,48.8243,41441.0
2016-01-08 12:15:00,80.02,80.06,80.01,80.03,208161.0,48.8182,48.8426,48.8121,48.8243,208161.0
2016-01-08 12:20:00,80.02,80.03,79.99,80.0,470070.0,48.8182,48.8243,48.7999,48.806,470070.0
2016-01-08 12:25:00,80.0,80.0,79.95,79.97,177766.0,48.806,48.806,48.7755,48.7877,177766.0
2016-01-08 12:30:00,79.96,79.97,79.88,79.89,196975.0,48.7816,48.7877,48.7328,48.7389,196975.0
2016-01-08 12:35:00,79.89,79.93,79.88,79.9,347456.0,48.7389,48.7633,48.7328,48.745,347456.0
2016-01-08 12:40:00,79.9,79.91,79.9,79.9,115961.0,48.745,48.7511,48.745,48.745,115961.0
2016-01-08 12:45:00,79.9,79.95,79.9,79.91,175202.0,48.745,48.7755,48.745,48.7511,175202.0
2016-01-08 12:50:00,79.91,79.93,79.88,79.89,176627.0,48.7511,48.7633,48.7328,48.7389,176627.0
2016-01-08 12:55:00,79.89,79.9,79.86,79.88,135944.0,48.7389,48.745,48.7206,48.7328,135944.0
2016-01-08 13:00:00,79.88,79.9,79.86,79.87,1012439.0,48.7328,48.745,48.7206,48.7267,1012439.0
2016-01-08 13:05:00,79.86,79.87,79.82,79.82,243559.0,48.7206,48.7267,48.6962,48.6962,243559.0
2016-01-08 13:10:00,79.82,79.82,79.8,79.8,77111.0,48.6962,48.6962,48.684,48.684,77111.0
2016-01-08 13:15:00,79.8,79.82,79.79,79.81,202399.0,48.684,48.6962,48.6779,48.6901,202399.0
2016-01-08 13:20:00,79.8,79.84,79.78,79.78,106229.0,48.684,48.7084,48.6718,48.6718,106229.0
2016-01-08 13:25:00,79.78,79.81,79.77,79.77,161901.0,48.6718,48.6901,48.6657,48.6657,161901.0
2016-01-08 13:30:00,79.78,79.85,79.77,79.83,204719.0,48.6718,48.7145,48.6657,48.7023,204719.0
2016-01-08 13:35:00,79.83,79.9,79.82,79.88,98451.0,48.7023,48.745,48.6962,48.7328,98451.0
2016-01-08 13:40:00,79.89,79.92,79.87,79.88,202295.0,48.7389,48.7572,48.7267,48.7328,202295.0
2016-01-08 13:45:00,79.88,79.88,79.82,79.83,129686.0,48.7328,48.7328,48.6962,48.7023,129686.0
2016-01-08 13:50:00,79.83,79.86,79.82,79.85,70517.0,48.7023,48.7206,48.6962,48.7145,70517.0
2016-01-08 13:55:00,79.86,79.86,79.78,79.79,151052.0,48.7206,48.7206,48.6718,48.6779,151052.0
2016-01-08 14:00:00,79.8,79.85,79.79,79.84,2647775.0,48.684,48.7145,48.6779,48.7084,2647775.0
2016-01-08 14:05:00,79.83,79.83,79.77,79.77,211640.0,48.7023,48.7023,48.6657,48.6657,211640.0
2016-01-08 14:10:00,79.77,79.78,79.71,79.75,808102.0,48.6657,48.6718,48.6291,48.6535,808102.0
2016-01-08 14:15:00,79.75,79.82,79.73,79.82,74408.0,48.6535,48.6962,48.6413,48.6962,74408.0
2016-01-08 14:20:00,79.82,79.82,79.73,79.73,131186.0,48.6962,48.6962,48.6413,48.6413,131186.0
2016-01-08 14:25:00,79.73,79.73,79.68,79.71,89302.0,48.6413,48.6413,48.6108,48.6291,89302.0
2016-01-08 14:30:00,79.7,79.72,79.68,79.7,54097.0,48.623,48.6352,48.6108,48.623,54097.0
2016-01-08 14:35:00,79.69,79.71,79.67,79.69,105516.0,48.6169,48.6291,48.6047,48.6169,105516.0
2016-01-08 14:40:00,79.69,79.77,79.67,79.77,123388.0,48.6169,48.6657,48.6047,48.6657,123388.0
2016-01-08 14:45:00,79.76,79.8,79.75,79.79,212991.0,48.6596,48.684,48.6535,48.6779,212991.0
2016-01-08 14:50:00,79.78,79.8,79.72,79.76,129351.0,48.6718,48.684,48.6352,48.6596,129351.0
2016-01-08 14:55:00,79.76,79.76,79.7,79.72,82731.0,48.6596,48.6596,48.623,48.6352,82731.0
2016-01-08 15:00:00,79.73,79.75,79.71,79.73,89031.0,48.6413,48.6535,48.6291,48.6413,89031.0
2016-01-08 15:05:00,79.74,79.75,79.68,79.69,90014.0,48.6474,48.6535,48.6108,48.6169,90014.0
2016-01-08 15:10:00,79.68,79.69,79.62,79.66,436623.0,48.6108,48.6169,48.5742,48.5986,436623.0
2016-01-08 15:15:00,79.67,79.68,79.62,79.65,181177.0,48.6047,48.6108,48.5742,48.5925,181177.0
2016-01-08 15:20:00,79.65,79.69,79.64,79.69,185549.0,48.5925,48.6169,48.5864,48.6169,185549.0
2016-01-08 15:25:00,79.69,79.72,79.64,79.66,145388.0,48.6169,48.6352,48.5864,48.5986,145388.0
2016-01-08 15:30:00,79.65,79.66,79.59,79.6,84560.0,48.5925,48.5986,48.5559,48.562,84560.0
2016-01-08 15:35:00,79.61,79.61,79.55,79.55,112749.0,48.5681,48.5681,48.5315,48.5315,112749.0
2016-01-08 15:40:00,79.54,79.64,79.52,79.61,158215.0,48.5254,48.5864,48.5132,48.5681,158215.0
2016-01-08 15:45:00,79.61,79.61,79.56,79.58,218872.0,48.5681,48.5681,48.5376,48.5498,218872.0
2016-01-08 15:50:00,79.57,79.64,79.54,79.54,206111.0,48.5437,48.5864,48.5254,48.5254,206111.0
2016-01-08 15:55:00,79.55,79.59,79.5,79.52,814568.0,48.5315,48.5559,48.501,48.5132,814568.0
2016-01-11 09:30:00,79.86,79.95,79.78,79.94,156670.0,48.7206,48.7755,48.6718,48.7694,156670.0
2016-01-11 09:35:00,79.95,79.95,79.84,79.88,286716.0,48.7755,48.7755,48.7084,48.7328,286716.0
2016-01-11 09:40:00,79.89,79.89,79.85,79.87,73864.0,48.7389,48.7389,48.7145,48.7267,73864.0
2016-01-11 09:45:00,79.87,79.88,79.77,79.78,114674.0,48.7267,48.7328,48.6657,48.6718,114674.0
2016-01-11 09:50:00,79.77,79.78,79.71,79.72,268332.0,48.6657,48.6718,48.6291,48.6352,268332.0
2016-01-11 09:55:00,79.73,79.73,79.67,79.71,268687.0,48.6413,48.6413,48.6047,48.6291,268687.0
2016-01-11 10:00:00,79.71,79.81,79.7,79.76,332998.0,48.6291,48.6901,48.623,48.6596,332998.0
2016-01-11 10:05:00,79.75,79.78,79.7,79.75,78954.0,48.6535,48.6718,48.623,48.6535,78954.0
2016-01-11 10:10:00,79.75,79.8,79.74,79.78,163177.0,48.6535,48.684,48.6474,48.6718,163177.0
2016-01-11 10:15:00,79.77,79.77,79.71,79.75,61251.0,48.6657,48.6657,48.6291,48.6535,61251.0
2016-01-11 10:20:00,79.75,79.84,79.75,79.82,108048.0,48.6535,48.7084,48.6535,48.6962,108048.0
2016-01-11 10:25:00,79.83,79.85,79.8,79.83,1383961.0,48.7023,48.7145,48.684,48.7023,1383961.0
2016-01-11 10:30:00,79.83,79.88,79.82,79.88,277669.0,48.7023,48.7328,48.6962,48.7328,277669.0
2016-01-11 10:35:00,79.88,79.89,79.85,79.86,69123.0,48.7328,48.7389,48.7145,48.7206,69123.0
2016-01-11 10:40:00,79.86,79.92,79.85,79.92,209787.0,48.7206,48.7572,48.7145,48.7572,209787.0
2016-01-11 10:45:00,79.92,79.92,79.84,79.85,120600.0,48.7572,48.7572,48.7084,48.7145,120600.0
2016-01-11 10:50:00,79.85,79.89,79.8,79.8,145192.0,48.7145,48.7389,48.684,48.684,145192.0
2016-01-11 10:55:00,79.8,79.82,79.71,79.74,126370.0,48.684,48.6962,48.6291,48.6474,126370.0
2016-01-11 11:00:00,79.73,79.73,79.66,79.67,129015.0,48.6413,48.6413,48.5986,48.6047,129015.0
2016-01-11 11:05:00,79.67,79.68,79.62,79.68,212013.0,48.6047,48.6108,48.5742,48.6108,212013.0
2016-01-11 11:10:00,79.67,79.75,79.67,79.72,108482.0,48.6047,48.6535,48.6047,48.6352,108482.0
2016-01-11 11:15:00,79.72,79.76,79.71,79.73,128590.0,48.6352,48.6596,48.6291,48.6413,128590.0
2016-01-11 11:20:00,79.72,79.72,79.65,79.69,208749.0,48.6352,48.6352,48.5925,48.6169,208749.0
2016-01-11 11:25:00,79.68,79.68,79.64,79.68,187524.0,48.6108,48.6108,48.5864,48.6108,187524.0
2016-01-11 11:30:00,79.68,79.68,79.6,79.61,176450.0,48.6108,48.6108,48.562,48.5681,176450.0
2016-01-11 11:35:00,79.6,79.68,79.59,79.62,214071.0,48.562,48.6108,48.5559,48.5742,214071.0
2016-01-11 11:40:00,79.62,79.66,79.59,79.6,161469.0,48.5742,48.5986,48.5559,48.562,161469.0
2016-01-11 11:45:00,79.6,79.64,79.59,79.62,119467.0,48.562,48.5864,48.5559,48.5742,119467.0
2016-01-11 11:50:00,79.63,79.66,79.61,79.65,109371.0,48.5803,48.5986,48.5681,48.5925,109371.0
2016-01-11 11:55:00,79.64,79.65,79.61,79.65,85640.0,48.5864,48.5925,48.5681,48.5925,85640.0
2016-01-11 12:00:00,79.64,79.65,79.62,79.64,117411.0,48.5864,48.5925,48.5742,48.5864,117411.0
2016-01-11 12:05:00,79.63,79.65,79.62,79.62,93737.0,48.5803,48.5925,48.5742,48.5742,93737.0
2016-01-11 12:10:00,79.62,79.66,79.6,79.61,135679.0,48.5742,48.5986,48.562,48.5681,135679.0
2016-01-11 12:15:00,79.61,79.63,79.57,79.58,207357.0,48.5681,48.5803,48.5437,48.5498,207357.0
2016-01-11 12:20:00,79.59,79.59,79.56,79.57,134139.0,48.5559,48.5559,48.5376,48.5437,134139.0
2016-01-11 12:25:00,79.57,79.57,79.52,79.55,187460.0,48.5437,48.5437,48.5132,48.5315,187460.0
2016-01-11 12:30:00,79.56,79.61,79.55,79.6,192145.0,48.5376,48.5681,48.5315,48.562,192145.0
2016-01-11 12:35:00,79.61,79.64,79.58,79.59,133280.0,48.5681,48.5864,48.5498,48.5559,133280.0
2016-01-11 12:40:00,79.58,79.6,79.55,79.58,110276.0,48.5498,48.562,48.5315,48.5498,110276.0
2016-01-11 12:45:00,79.58,79.59,79.55,79.58,176027.0,48.5498,48.5559,48.5315,48.5498,176027.0
2016-01-11 12:50:00,79.58,79.59,79.55,79.56,73624.0,48.5498,48.5559,48.5315,48.5376,73624.0
2016-01-11 12:55:00,79.55,79.6,79.54,79.59,102268.0,48.5315,48.562,48.5254,48.5559,102268.0
2016-01-11 13:00:00,79.6,79.64,79.59,79.62,75978.0,48.562,48.5864,48.5559,48.5742,75978.0
2016-01-11 13:05:00,79.62,79.63,79.57,79.58,99331.0,48.5742,48.5803,48.5437,48.5498,99331.0
2016-01-11 13:10:00,79.57,79.59,79.51,79.52,155173.0,48.5437,48.5559,48.5071,48.5132,155173.0
2016-01-11 13:15:00,79.52,79.56,79.5,79.54,169221.0,48.5132,48.5376,48.501,48.5254,169221.0
2016-01-11 13:20:00,79.54,79.55,79.52,79.52,84584.0,48.5254,48.5315,48.5132,48.5132,84584.0
2016-01-11 13:25:00,79.52,79.56,79.5,79.5,81743.0,48.5132,48.5376,48.501,48.501,81743.0
2016-01-11 13:30:00,79.5,79.53,79.46,79.47,236290.0,48.501,48.5193,48.4766,48.4827,236290.0
2016-01-11 13:35:00,79.47,79.48,79.43,79.47,324158.0,48.4827,48.4888,48.4583,48.4827,324158.0
2016-01-11 13:40:00,79.47,79.49,79.43,79.43,107730.0,48.4827,48.4949,48.4583,48.4583,107730.0
2016-01-11 13:45:00,79.44,79.44,79.37,79.39,460280.0,48.4644,48.4644,48.4217,48.4339,460280.0
2016-01-11 13:50:00,79.39,79.4,79.37,79.39,90949.0,48.4339,48.44,48.4217,48.4339,90949.0
2016-01-11 13:55:00,79.39,79.4,79.37,79.38,286986.0,48.4339,48.44,48.4217,48.4278,286986.0
2016-01-11 14:00:00,79.39,79.41,79.37,79.41,296682.0,48.4339,48.4461,48.4217,48.4461,296682.0
2016-01-11 14:05:00,79.41,79.42,79.4,79.41,356658.0,48.4461,48.4522,48.44,48.4461,356658.0
2016-01-11 14:10:00,79.41,79.45,79.4,79.41,348634.0,48.4461,48.4705,48.44,48.4461,348634.0
2016-01-11 14:15:00,79.41,79.42,79.39,79.4,234360.0,48.4461,48.4522,48.4339,48.44,234360.0
2016-01-11 14:20:00,79.4,79.45,79.39,79.42,287664.0,48.44,48.4705,48.4339,48.4522,287664.0
2016-01-11 14:25:00,79.41,79.48,79.41,79.47,159768.0,48.4461,48.4888,48.4461,48.4827,159768.0
2016-01-11 14:30:00,79.47,79.51,79.47,79.5,119777.0,48.4827,48.5071,48.4827,48.501,119777.0
2016-01-11 14:35:00,79.49,79.52,79.49,79.52,48419.0,48.4949,48.5132,48.4949,48.5132,48419.0
2016-01-11 14:40:00,79.52,79.6,79.52,79.58,101188.0,48.5132,48.562,48.5132,48.5498,101188.0
2016-01-11 14:45:00,79.57,79.59,79.53,79.55,82946.0,48.5437,48.5559,48.5193,48.5315,82946.0
2016-01-11 14:50:00,79.55,79.57,79.5,79.5,57700.0,48.5315,48.5437,48.501,48.501,57700.0
2016-01-11 14:55:00,79.5,79.51,79.47,79.5,141306.0,48.501,48.5071,48.4827,48.501,141306.0
2016-01-11 15:00:00,79.51,79.54,79.5,79.52,24538.0,48.5071,48.5254,48.501,48.5132,24538.0
2016-01-11 15:05:00,79.51,79.52,79.45,79.46,117350.0,48.5071,48.5132,48.4705,48.4766,117350.0
2016-01-11 15:10:00,79.46,79.46,79.41,79.41,143763.0,48.4766,48.4766,48.4461,48.4461,143763.0
2016-01-11 15:15:00,79.41,79.41,79.36,79.41,138821.0,48.4461,48.4461,48.4156,48.4461,138821.0
2016-01-11 15:20:00,79.41,79.44,79.39,79.43,290718.0,48.4461,48.4644,48.4339,48.4583,290718.0
2016-01-11 15:25:00,79.44,79.59,79.42,79.55,247623.0,48.4644,48.5559,48.4522,48.5315,247623.0
2016-01-11 15:30:00,79.56,79.61,79.53,79.6,206298.0,48.5376,48.5681,48.5193,48.562,206298.0
2016-01-11 15:35:00,79.6,79.62,79.54,79.57,258639.0,48.562,48.5742,48.5254,48.5437,258639.0
2016-01-11 15:40:00,79.57,79.6,79.53,79.55,551823.0,48.5437,48.562,48.5193,48.5315,551823.0
2016-01-11 15:45:00,79.55,79.56,79.44,79.45,326854.0,48.5315,48.5376,48.4644,48.4705,326854.0
2016-01-11 15:50:00,79.45,79.5,79.44,79.48,496978.0,48.4705,48.501,48.4644,48.4888,496978.0
2016-01-11 15:55:00,79.49,79.49,79.31,79.39,732932.0,48.4949,48.4949,48.3851,48.4339,732932.0
2016-01-12 09:30:00,79.89,79.89,79.77,79.85,191923.0,48.7389,48.7389,48.6657,48.7145,191923.0
2016-01-12 09:35:00,79.85,79.9,79.79,79.88,117767.0,48.7145,48.745,48.6779,48.7328,117767.0
2016-01-12 09:40:00,79.88,79.91,79.87,79.89,84039.0,48.7328,48.7511,48.7267,48.7389,84039.0
2016-01-12 09:45:00,79.89,79.95,79.86,79.88,111739.0,48.7389,48.7755,48.7206,48.7328,111739.0
2016-01-12 09:50:00,79.88,79.92,79.78,79.78,91261.0,48.7328,48.7572,48.6718,48.6718,91261.0
2016-01-12 09:55:00,79.78,79.82,79.78,79.78,102611.0,48.6718,48.6962,48.6718,48.6718,102611.0
2016-01-12 10:00:00,79.78,79.81,79.74,79.74,97942.0,48.6718,48.6901,48.6474,48.6474,97942.0
2016-01-12 10:05:00,79.75,79.79,79.72,79.72,46602.0,48.6535,48.6779,48.6352,48.6352,46602.0
2016-01-12 10:10:00,79.7,79.76,79.67,79.68,146039.0,48.623,48.6596,48.6047,48.6108,146039.0
2016-01-12 10:15:00,79.69,79.72,79.65,79.72,28079.0,48.6169,48.6352,48.5925,48.6352,28079.0
2016-01-12 10:20:00,79.72,79.74,79.61,79.62,73145.0,48.6352,48.6474,48.5681,48.5742,73145.0
2016-01-12 10:25:00,79.63,79.63,79.58,79.61,182210.0,48.5803,48.5803,48.5498,48.5681,182210.0
2016-01-12 10:30:00,79.62,79.72,79.62,79.65,59375.0,48.5742,48.6352,48.5742,48.5925,59375.0
2016-01-12 10:35:00,79.66,79.68,79.62,79.63,56150.0,48.5986,48.6108,48.5742,48.5803,56150.0
2016-01-12 10:40:00,79.64,79.66,79.62,79.65,147659.0,48.5864,48.5986,48.5742,48.5925,147659.0
2016-01-12 10:45:00,79.65,79.65,79.51,79.51,199538.0,48.5925,48.5925,48.5071,48.5071,199538.0
2016-01-12 10:50:00,79.52,79.54,79.5,79.52,290330.0,48.5132,48.5254,48.501,48.5132,290330.0
2016-01-12 10:55:00,79.53,79.53,79.52,79.53,318505.0,48.5193,48.5193,48.5132,48.5193,318505.0
2016-01-12 11:00:00,79.53,79.6,79.52,79.56,295693.0,48.5193,48.562,48.5132,48.5376,295693.0
2016-01-12 11:05:00,79.56,79.57,79.52,79.54,105780.0,48.5376,48.5437,48.5132,48.5254,105780.0
2016-01-12 11:10:00,79.53,79.54,79.5,79.52,341033.0,48.5193,48.5254,48.501,48.5132,341033.0
2016-01-12 11:15:00,79.53,79.54,79.5,79.5,131127.0,48.5193,48.5254,48.501,48.501,131127.0
2016-01-12 11:20:00,79.51,79.53,79.48,79.49,255339.0,48.5071,48.5193,48.4888,48.4949,255339.0
2016-01-12 11:25:00,79.49,79.49,79.45,79.45,91147.0,48.4949,48.4949,48.4705,48.4705,91147.0
2016-01-12 11:30:00,79.45,79.46,79.44,79.45,82186.0,48.4705,48.4766,48.4644,48.4705,82186.0
2016-01-12 11:35:00,79.45,79.45,79.39,79.4,230379.0,48.4705,48.4705,48.4339,48.44,230379.0
2016-01-12 11:40:00,79.4,79.45,79.39,79.45,619798.0,48.44,48.4705,48.4339,48.4705,619798.0
2016-01-12 11:45:00,79.45,79.51,79.42,79.49,268772.0,48.4705,48.5071,48.4522,48.4949,268772.0
2016-01-12 11:50:00,79.49,79.51,79.45,79.47,130711.0,48.4949,48.5071,48.4705,48.4827,130711.0
2016-01-12 11:55:00,79.46,79.46,79.43,79.45,125881.0,48.4766,48.4766,48.4583,48.4705,125881.0
2016-01-12 12:00:00,79.45,79.5,79.4,79.5,496307.0,48.4705,48.501,48.44,48.501,496307.0
2016-01-12 12:05:00,79.5,79.5,79.46,79.46,78981.0,48.501,48.501,48.4766,48.4766,78981.0
2016-01-12 12:10:00,79.47,79.47,79.42,79.44,220602.0,48.4827,48.4827,48.4522,48.4644,220602.0
2016-01-12 12:15:00,79.44,79.46,79.42,79.44,203023.0,48.4644,48.4766,48.4522,48.4644,203023.0
2016-01-12 12:20:00,79.43,79.46,79.42,79.44,100812.0,48.4583,48.4766,48.4522,48.4644,100812.0
2016-01-12 12:25:00,79.44,79.49,79.42,79.45,69568.0,48.4644,48.4949,48.4522,48.4705,69568.0
2016-01-12 12:30:00,79.45,79.46,79.41,79.41,105148.0,48.4705,48.4766,48.4461,48.4461,105148.0
2016-01-12 12:35:00,79.41,79.44,79.4,79.42,129186.0,48.4461,48.4644,48.44,48.4522,129186.0
2016-01-12 12:40:00,79.42,79.44,79.4,79.41,80877.0,48.4522,48.4644,48.44,48.4461,80877.0
2016-01-12 12:45:00,79.41,79.46,72.42,79.45,394355.0,48.4461,48.4766,44.1816,48.4705,394355.0
2016-01-12 12:50:00,79.45,79.47,79.39,79.44,68506.0,48.4705,48.4827,48.4339,48.4644,68506.0
2016-01-12 12:55:00,79.44,79.45,79.4,79.44,272040.0,48.4644,48.4705,48.44,48.4644,272040.0
2016-01-12 13:00:00,79.44,79.5,79.44,79.47,59911.0,48.4644,48.501,48.4644,48.4827,59911.0
2016-01-12 13:05:00,79.48,79.49,79.44,79.47,32698.0,48.4888,48.4949,48.4644,48.4827,32698.0
2016-01-12 13:10:00,79.47,79.54,79.46,79.52,65082.0,48.4827,48.5254,48.4766,48.5132,65082.0
2016-01-12 13:15:00,79.51,79.51,79.42,79.44,95921.0,48.5071,48.5071,48.4522,48.4644,95921.0
2016-01-12 13:20:00,79.44,79.44,79.39,79.4,54342.0,48.4644,48.4644,48.4339,48.44,54342.0
2016-01-12 13:25:00,79.4,79.41,79.38,79.4,56385.0,48.44,48.4461,48.4278,48.44,56385.0
2016-01-12 13:30:00,79.39,79.44,79.38,79.42,49254.0,48.4339,48.4644,48.4278,48.4522,49254.0
2016-01-12 13:35:00,79.41,79.45,79.38,79.43,33577.0,48.4461,48.4705,48.4278,48.4583,33577.0
2016-01-12 13:40:00,79.43,79.47,79.4,79.46,26079.0,48.4583,48.4827,48.44,48.4766,26079.0
2016-01-12 13:45:00,79.47,79.49,79.44,79.47,120848.0,48.4827,48.4949,48.4644,48.4827,120848.0
2016-01-12 13:50:00,79.48,79.48,79.42,79.44,161931.0,48.4888,48.4888,48.4522,48.4644,161931.0
2016-01-12 13:55:00,79.44,79.45,79.38,79.38,215481.0,48.4644,48.4705,48.4278,48.4278,215481.0
2016-01-12 14:00:00,79.39,79.39,79.36,79.37,116219.0,48.4339,48.4339,48.4156,48.4217,116219.0
2016-01-12 14:05:00,79.36,79.39,79.35,79.37,170169.0,48.4156,48.4339,48.4095,48.4217,170169.0
2016-01-12 14:10:00,79.37,79.4,79.34,79.35,121215.0,48.4217,48.44,48.4034,48.4095,121215.0
2016-01-12 14:15:00,79.34,79.34,79.31,79.31,133538.0,48.4034,48.4034,48.3851,48.3851,133538.0
2016-01-12 14:20:00,79.31,79.4,79.3,79.39,121537.0,48.3851,48.44,48.379,48.4339,121537.0
2016-01-12 14:25:00,79.39,79.43,79.38,79.4,105730.0,48.4339,48.4583,48.4278,48.44,105730.0
2016-01-12 14:30:00,79.4,79.44,79.39,79.41,160498.0,48.44,48.4644,48.4339,48.4461,160498.0
2016-01-12 14:35:00,79.42,79.43,79.36,79.39,167256.0,48.4522,48.4583,48.4156,48.4339,167256.0
2016-01-12 14:40:00,79.4,79.4,79.36,79.36,56713.0,48.44,48.44,48.4156,48.4156,56713.0
2016-01-12 14:45:00,79.37,79.4,79.35,79.36,45307.0,48.4217,48.44,48.4095,48.4156,45307.0
2016-01-12 14:50:00,79.36,79.48,79.35,79.47,103462.0,48.4156,48.4888,48.4095,48.4827,103462.0
2016-01-12 14:55:00,79.47,79.5,79.45,79.47,55434.0,48.4827,48.501,48.4705,48.4827,55434.0
2016-01-12 15:00:00,79.47,79.47,79.4,79.42,126182.0,48.4827,48.4827,48.44,48.4522,126182.0
2016-01-12 15:05:00,79.42,79.45,79.38,79.38,77994.0,48.4522,48.4705,48.4278,48.4278,77994.0
2016-01-12 15:10:00,79.38,79.43,79.38,79.41,53068.0,48.4278,48.4583,48.4278,48.4461,53068.0
2016-01-12 15:15:00,79.41,79.46,79.4,79.45,195461.0,48.4461,48.4766,48.44,48.4705,195461.0
2016-01-12 15:20:00,79.45,79.48,79.42,79.47,221787.0,48.4705,48.4888,48.4522,48.4827,221787.0
2016-01-12 15:25:00,79.47,79.51,79.47,79.47,94621.0,48.4827,48.5071,48.4827,48.4827,94621.0
2016-01-12 15:30:00,79.47,79.53,79.45,79.49,198415.0,48.4827,48.5193,48.4705,48.4949,198415.0
2016-01-12 15:35:00,79.49,79.53,79.44,79.45,287450.0,48.4949,48.5193,48.4644,48.4705,287450.0
2016-01-12 15:40:00,79.44,79.52,79.41,79.52,178885.0,48.4644,48.5132,48.4461,48.5132,178885.0
2016-01-12 15:45:00,79.51,79.53,79.47,79.49,131681.0,48.5071,48.5193,48.4827,48.4949,131681.0
2016-01-12 15:50:00,79.49,79.51,79.47,79.49,632373.0,48.4949,48.5071,48.4827,48.4949,632373.0
2016-01-12 15:55:00,79.49,79.52,79.47,79.5,342819.0,48.4949,48.5132,48.4827,48.501,342819.0
2016-01-13 09:30:00,79.54,79.62,79.44,79.48,153383.0,48.5254,48.5742,48.4644,48.4888,153383.0
2016-01-13 09:35:00,79.48,79.48,79.41,79.45,141353.0,48.4888,48.4888,48.4461,48.4705,141353.0
2016-01-13 09:40:00,79.45,79.54,79.44,79.48,143433.0,48.4705,48.5254,48.4644,48.4888,143433.0
2016-01-13 09:45:00,79.47,79.47,79.42,79.43,82046.0,48.4827,48.4827,48.4522,48.4583,82046.0
2016-01-13 09:50:00,79.43,79.43,79.33,79.38,103616.0,48.4583,48.4583,48.3973,48.4278,103616.0
2016-01-13 09:55:00,79.37,79.4,79.34,79.34,104425.0,48.4217,48.44,48.4034,48.4034,104425.0
2016-01-13 10:00:00,79.35,79.39,79.28,79.34,206099.0,48.4095,48.4339,48.3668,48.4034,206099.0
2016-01-13 10:05:00,79.34,79.4,79.34,79.4,95755.0,48.4034,48.44,48.4034,48.44,95755.0
2016-01-13 10:10:00,79.4,79.4,79.35,79.37,229360.0,48.44,48.44,48.4095,48.4217,229360.0
2016-01-13 10:15:00,79.36,79.37,79.31,79.33,135321.0,48.4156,48.4217,48.3851,48.3973,135321.0
2016-01-13 10:20:00,79.33,79.36,79.31,79.35,151784.0,48.3973,48.4156,48.3851,48.4095,151784.0
2016-01-13 10:25:00,79.34,79.34,79.29,79.31,94776.0,48.4034,48.4034,48.3729,48.3851,94776.0
2016-01-13 10:30:00,79.3,79.32,79.1,79.13,424664.0,48.379,48.3912,48.2569,48.2752,424664.0
2016-01-13 10:35:00,79.13,79.22,79.11,79.12,216687.0,48.2752,48.3301,48.263,48.2691,216687.0
2016-01-13 10:40:00,79.11,79.26,79.11,79.2,137102.0,48.263,48.3545,48.263,48.3179,137102.0
2016-01-13 10:45:00,79.19,79.22,79.14,79.22,211548.0,48.3118,48.3301,48.2813,48.3301,211548.0
2016-01-13 10:50:00,79.23,79.26,79.2,79.22,131942.0,48.3362,48.3545,48.3179,48.3301,131942.0
2016-01-13 10:55:00,79.22,79.34,79.19,79.28,226591.0,48.3301,48.4034,48.3118,48.3668,226591.0
2016-01-13 11:00:00,79.28,79.3,79.23,79.23,149018.0,48.3668,48.379,48.3362,48.3362,149018.0
2016-01-13 11:05:00,79.24,79.26,79.22,79.22,98316.0,48.3423,48.3545,48.3301,48.3301,98316.0
2016-01-13 11:10:00,79.22,79.35,79.21,79.33,190143.0,48.3301,48.4095,48.324,48.3973,190143.0
2016-01-13 11:15:00,79.34,79.39,79.32,79.38,140877.0,48.4034,48.4339,48.3912,48.4278,140877.0
2016-01-13 11:20:00,79.38,79.4,79.29,79.33,53788.0,48.4278,48.44,48.3729,48.3973,53788.0
2016-01-13 11:25:00,79.33,79.33,79.28,79.28,38784.0,48.3973,48.3973,48.3668,48.3668,38784.0
2016-01-13 11:30:00,79.28,79.29,79.23,79.25,228902.0,48.3668,48.3729,48.3362,48.3484,228902.0
2016-01-13 11:35:00,79.25,79.28,79.24,79.24,132128.0,48.3484,48.3668,48.3423,48.3423,132128.0
2016-01-13 11:40:00,79.24,79.34,79.24,79.32,227073.0,48.3423,48.4034,48.3423,48.3912,227073.0
2016-01-13 11:45:00,79.31,79.32,79.23,79.23,75246.0,48.3851,48.3912,48.3362,48.3362,75246.0
2016-01-13 11:50:00,79.23,79.26,79.22,79.25,241854.0,48.3362,48.3545,48.3301,48.3484,241854.0
2016-01-13 11:55:00,79.25,79.26,79.18,79.18,209229.0,48.3484,48.3545,48.3057,48.3057,209229.0
2016-01-13 12:00:00,79.18,79.21,79.18,79.21,111736.0,48.3057,48.324,48.3057,48.324,111736.0
2016-01-13 12:05:00,79.21,79.28,79.2,79.22,316651.0,48.324,48.3668,48.3179,48.3301,316651.0
2016-01-13 12:10:00,79.22,79.24,79.2,79.2,283864.0,48.3301,48.3423,48.3179,48.3179,283864.0
2016-01-13 12:15:00,79.21,79.23,79.18,79.2,178363.0,48.324,48.3362,48.3057,48.3179,178363.0
2016-01-13 12:20:00,79.21,79.22,79.17,79.22,387434.0,48.324,48.3301,48.2996,48.3301,387434.0
2016-01-13 12:25:00,79.22,79.22,79.19,79.22,168373.0,48.3301,48.3301,48.3118,48.3301,168373.0
2016-01-13 12:30:00,79.22,79.23,79.18,79.19,358350.0,48.3301,48.3362,48.3057,48.3118,358350.0
2016-01-13 12:35:00,79.19,79.2,79.16,79.17,518103.0,48.3118,48.3179,48.2935,48.2996,518103.0
2016-01-13 12:40:00,79.17,79.19,79.15,79.16,66359.0,48.2996,48.3118,48.2874,48.2935,66359.0
2016-01-13 12:45:00,79.17,79.2,79.16,79.17,24772.0,48.2996,48.3179,48.2935,48.2996,24772.0
2016-01-13 12:50:00,79.18,79.18,79.15,79.18,33563.0,48.3057,48.3057,48.2874,48.3057,33563.0
2016-01-13 12:55:00,79.17,79.18,79.09,79.1,758849.0,48.2996,48.3057,48.2508,48.2569,758849.0
2016-01-13 13:00:00,79.1,79.12,79.09,79.09,145519.0,48.2569,48.2691,48.2508,48.2508,145519.0
2016-01-13 13:05:00,79.1,79.13,79.08,79.11,202337.0,48.2569,48.2752,48.2447,48.263,202337.0
2016-01-13 13:10:00,79.12,79.14,79.1,79.12,35951.0,48.2691,48.2813,48.2569,48.2691,35951.0
2016-01-13 13:15:00,79.13,79.16,79.12,79.15,153879.0,48.2752,48.2935,48.2691,48.2874,153879.0
2016-01-13 13:20:00,79.14,79.17,79.08,79.09,262251.0,48.2813,48.2996,48.2447,48.2508,262251.0
2016-01-13 13:25:00,79.08,79.08,79.06,79.06,72299.0,48.2447,48.2447,48.2325,48.2325,72299.0
2016-01-13 13:30:00,79.06,79.08,79.05,79.06,71075.0,48.2325,48.2447,48.2264,48.2325,71075.0
2016-01-13 13:35:00,79.05,79.06,79.0,79.0,92909.0,48.2264,48.2325,48.1959,48.1959,92909.0
2016-01-13 13:40:00,79.01,79.01,78.93,78.93,233406.0,48.202,48.202,48.1532,48.1532,233406.0
2016-01-13 13:45:00,78.94,78.96,78.91,78.93,230995.0,48.1593,48.1715,48.141,48.1532,230995.0
2016-01-13 13:50:00,78.93,79.05,78.92,79.04,279754.0,48.1532,48.2264,48.1471,48.2203,279754.0
2016-01-13 13:55:00,79.04,79.06,78.93,78.95,61807.0,48.2203,48.2325,48.1532,48.1654,61807.0
2016-01-13 14:00:00,78.95,79.06,78.93,78.98,121434.0,48.1654,48.2325,48.1532,48.1837,121434.0
2016-01-13 14:05:00,78.98,79.0,78.91,78.93,83594.0,48.1837,48.1959,48.141,48.1532,83594.0
2016-01-13 14:10:00,78.92,78.93,78.89,78.91,159786.0,48.1471,48.1532,48.1288,48.141,159786.0
2016-01-13 14:15:00,78.9,78.94,78.87,78.92,278568.0,48.1349,48.1593,48.1166,48.1471,278568.0
2016-01-13 14:20:00,78.92,78.92,78.87,78.88,151829.0,48.1471,48.1471,48.1166,48.1227,151829.0
2016-01-13 14:25:00,78.88,78.97,78.86,78.96,223616.0,48.1227,48.1776,48.1105,48.1715,223616.0
2016-01-13 14:30:00,78.96,78.97,78.86,78.88,191233.0,48.1715,48.1776,48.1105,48.1227,191233.0
2016-01-13 14:35:00,78.88,78.93,78.82,78.85,227216.0,48.1227,48.1532,48.0861,48.1044,227216.0
2016-01-13 14:40:00,78.85,78.86,78.69,78.7,144487.0,48.1044,48.1105,48.0068,48.0129,144487.0
2016-01-13 14:45:00,78.7,78.77,78.69,78.76,107167.0,48.0129,48.0556,48.0068,48.0495,107167.0
2016-01-13 14:50:00,78.77,78.94,78.77,78.93,248260.0,48.0556,48.1593,48.0556,48.1532,248260.0
2016-01-13 14:55:00,78.93,78.93,78.88,78.89,147601.0,48.1532,48.1532,48.1227,48.1288,147601.0
2016-01-13 15:00:00,78.89,78.91,78.85,78.89,140022.0,48.1288,48.141,48.1044,48.1288,140022.0
2016-01-13 15:05:00,78.9,78.91,78.86,78.89,128484.0,48.1349,48.141,48.1105,48.1288,128484.0
2016-01-13 15:10:00,78.89,78.9,78.81,78.82,156577.0,48.1288,48.1349,48.08,48.0861,156577.0
2016-01-13 15:15:00,78.81,78.87,78.78,78.83,383598.0,48.08,48.1166,48.0617,48.0922,383598.0
2016-01-13 15:20:00,78.83,78.83,78.76,78.77,345245.0,48.0922,48.0922,48.0495,48.0556,345245.0
2016-01-13 15:25:00,78.77,78.84,78.76,78.8,363326.0,48.0556,48.0983,48.0495,48.0739,363326.0
2016-01-13 15:30:00,78.79,78.79,78.7,78.71,679117.0,48.0678,48.0678,48.0129,48.019,679117.0
2016-01-13 15:35:00,78.7,78.71,78.61,78.69,393425.0,48.0129,48.019,47.958,48.0068,393425.0
2016-01-13 15:40:00,78.69,78.71,78.61,78.62,1087714.0,48.0068,48.019,47.958,47.9641,1087714.0
2016-01-13 15:45:00,78.62,78.62,78.52,78.53,553668.0,47.9641,47.9641,47.9031,47.9092,553668.0
2016-01-13 15:50:00,78.53,78.54,78.48,78.51,549248.0,47.9092,47.9153,47.8787,47.897,549248.0
2016-01-13 15:55:00,78.5,78.71,78.5,78.65,1657214.0,47.8909,48.019,47.8909,47.9824,1657214.0
2016-01-14 09:30:00,78.66,78.7,78.59,78.61,185640.0,47.9885,48.0129,47.9458,47.958,185640.0
2016-01-14 09:35:00,78.61,78.65,78.5,78.5,220706.0,47.958,47.9824,47.8909,47.8909,220706.0
2016-01-14 09:40:00,78.5,78.56,78.46,78.55,194891.0,47.8909,47.9275,47.8665,47.9214,194891.0
2016-01-14 09:45:00,78.54,78.56,78.51,78.51,456666.0,47.9153,47.9275,47.897,47.897,456666.0
2016-01-14 09:50:00,78.51,78.52,78.42,78.44,167516.0,47.897,47.9031,47.8421,47.8543,167516.0
2016-01-14 09:55:00,78.43,78.44,78.34,78.34,174868.0,47.8482,47.8543,47.7933,47.7933,174868.0
2016-01-14 10:00:00,78.35,78.37,78.3,78.34,196859.0,47.7994,47.8116,47.7689,47.7933,196859.0
2016-01-14 10:05:00,78.34,78.43,78.33,78.33,182405.0,47.7933,47.8482,47.7872,47.7872,182405.0
2016-01-14 10:10:00,78.33,78.42,78.28,78.41,637112.0,47.7872,47.8421,47.7567,47.836,637112.0
2016-01-14 10:15:00,78.41,78.55,78.4,78.53,544000.0,47.836,47.9214,47.8299,47.9092,544000.0
2016-01-14 10:20:00,78.54,78.69,78.52,78.68,270956.0,47.9153,48.0068,47.9031,48.0007,270956.0
2016-01-14 10:25:00,78.69,78.76,78.67,78.75,498445.0,48.0068,48.0495,47.9946,48.0434,498445.0
2016-01-14 10:30:00,78.75,78.86,78.74,78.84,548389.0,48.0434,48.1105,48.0373,48.0983,548389.0
2016-01-14 10:35:00,78.84,78.94,78.83,78.88,587839.0,48.0983,48.1593,48.0922,48.1227,587839.0
2016-01-14 10:40:00,78.88,78.88,78.73,78.88,418851.0,48.1227,48.1227,48.0312,48.1227,418851.0
2016-01-14 10:45:00,78.88,78.92,78.85,78.89,313251.0,48.1227,48.1471,48.1044,48.1288,313251.0
2016-01-14 10:50:00,78.89,78.93,78.81,78.83,475238.0,48.1288,48.1532,48.08,48.0922,475238.0
2016-01-14 10:55:00,78.83,78.84,78.77,78.79,216034.0,48.0922,48.0983,48.0556,48.0678,216034.0
2016-01-14 11:00:00,78.79,78.86,78.73,78.75,127880.0,48.0678,48.1105,48.0312,48.0434,127880.0
2016-01-14 11:05:00,78.75,78.81,78.73,78.75,168182.0,48.0434,48.08,48.0312,48.0434,168182.0
2016-01-14 11:10:00,78.75,78.85,78.74,78.84,160793.0,48.0434,48.1044,48.0373,48.0983,160793.0
2016-01-14 11:15:00,78.84,78.86,78.79,78.79,273412.0,48.0983,48.1105,48.0678,48.0678,273412.0
2016-01-14 11:20:00,78.8,78.81,78.72,78.73,143130.0,48.0739,48.08,48.0251,48.0312,143130.0
2016-01-14 11:25:00,78.73,78.73,78.63,78.69,160613.0,48.0312,48.0312,47.9702,48.0068,160613.0
2016-01-14 11:30:00,78.7,78.74,78.55,78.55,207789.0,48.0129,48.0373,47.9214,47.9214,207789.0
2016-01-14 11:35:00,78.55,78.56,78.5,78.53,191231.0,47.9214,47.9275,47.8909,47.9092,191231.0
2016-01-14 11:40:00,78.53,78.64,78.52,78.64,142867.0,47.9092,47.9763,47.9031,47.9763,142867.0
2016-01-14 11:45:00,78.65,78.69,78.64,78.68,106946.0,47.9824,48.0068,47.9763,48.0007,106946.0
2016-01-14 11:50:00,78.68,78.69,78.61,78.67,55444.0,48.0007,48.0068,47.958,47.9946,55444.0
2016-01-14 11:55:00,78.67,78.69,78.64,78.65,74728.0,47.9946,48.0068,47.9763,47.9824,74728.0
2016-01-14 12:00:00,78.66,78.76,78.65,78.72,282929.0,47.9885,48.0495,47.9824,48.0251,282929.0
2016-01-14 12:05:00,78.72,78.73,78.62,78.64,48341.0,48.0251,48.0312,47.9641,47.9763,48341.0
2016-01-14 12:10:00,78.63,78.63,78.56,78.58,47183.0,47.9702,47.9702,47.9275,47.9397,47183.0
2016-01-14 12:15:00,78.58,78.63,78.57,78.6,64330.0,47.9397,47.9702,47.9336,47.9519,64330.0
2016-01-14 12:20:00,78.6,78.66,78.58,78.65,41620.0,47.9519,47.9885,47.9397,47.9824,41620.0
2016-01-14 12:25:00,78.64,78.65,78.55,78.58,126303.0,47.9763,47.9824,47.9214,47.9397,126303.0
2016-01-14 12:30:00,78.59,78.62,78.55,78.61,274369.0,47.9458,47.9641,47.9214,47.958,274369.0
2016-01-14 12:35:00,78.6,78.61,78.58,78.6,314071.0,47.9519,47.958,47.9397,47.9519,314071.0
2016-01-14 12:40:00,78.6,78.69,78.5,78.65,1947430.0,47.9519,48.0068,47.8909,47.9824,1947430.0
2016-01-14 12:45:00,78.65,78.73,78.6,78.7,193522.0,47.9824,48.0312,47.9519,48.0129,193522.0
2016-01-14 12:50:00,78.7,78.71,78.61,78.69,151219.0,48.0129,48.019,47.958,48.0068,151219.0
2016-01-14 12:55:00,78.68,78.79,78.66,78.68,229205.0,48.0007,48.0678,47.9885,48.0007,229205.0
2016-01-14 13:00:00,78.67,78.73,78.65,78.71,190488.0,47.9946,48.0312,47.9824,48.019,190488.0
2016-01-14 13:05:00,78.71,78.78,78.69,78.75,157078.0,48.019,48.0617,48.0068,48.0434,157078.0
2016-01-14 13:10:00,78.75,78.81,78.71,78.75,180132.0,48.0434,48.08,48.019,48.0434,180132.0
2016-01-14 13:15:00,78.75,78.77,78.71,78.73,87139.0,48.0434,48.0556,48.019,48.0312,87139.0
2016-01-14 13:20:00,78.73,78.82,78.73,78.79,337630.0,48.0312,48.0861,48.0312,48.0678,337630.0
2016-01-14 13:25:00,78.8,78.82,78.74,78.75,91228.0,48.0739,48.0861,48.0373,48.0434,91228.0
2016-01-14 13:30:00,78.76,78.83,78.75,78.78,131731.0,48.0495,48.0922,48.0434,48.0617,131731.0
2016-01-14 13:35:00,78.78,78.82,78.76,78.78,171581.0,48.0617,48.0861,48.0495,48.0617,171581.0
2016-01-14 13:40:00,78.77,78.78,78.75,78.76,63587.0,48.0556,48.0617,48.0434,48.0495,63587.0
2016-01-14 13:45:00,78.76,78.78,78.74,78.77,36741.0,48.0495,48.0617,48.0373,48.0556,36741.0
2016-01-14 13:50:00,78.77,78.79,78.74,78.78,51516.0,48.0556,48.0678,48.0373,48.0617,51516.0
2016-01-14 13:55:00,78.78,78.79,78.76,78.78,68478.0,48.0617,48.0678,48.0495,48.0617,68478.0
2016-01-14 14:00:00,78.78,78.78,78.69,78.73,69180.0,48.0617,48.0617,48.0068,48.0312,69180.0
2016-01-14 14:05:00,78.73,78.75,78.71,78.73,78216.0,48.0312,48.0434,48.019,48.0312,78216.0
2016-01-14 14:10:00,78.74,78.76,78.71,78.74,145272.0,48.0373,48.0495,48.019,48.0373,145272.0
2016-01-14 14:15:00,78.73,78.75,78.69,78.7,249825.0,48.0312,48.0434,48.0068,48.0129,249825.0
2016-01-14 14:20:00,78.7,78.76,78.7,78.75,72822.0,48.0129,48.0495,48.0129,48.0434,72822.0
2016-01-14 14:25:00,78.74,78.74,78.69,78.73,24029.0,48.0373,48.0373,48.0068,48.0312,24029.0
2016-01-14 14:30:00,78.73,78.75,78.71,78.74,65465.0,48.0312,48.0434,48.019,48.0373,65465.0
2016-01-14 14:35:00,78.75,78.76,78.73,78.74,82964.0,48.0434,48.0495,48.0312,48.0373,82964.0
2016-01-14 14:40:00,78.75,78.78,78.74,78.75,142003.0,48.0434,48.0617,48.0373,48.0434,142003.0
2016-01-14 14:45:00,78.75,78.77,78.73,78.75,82459.0,48.0434,48.0556,48.0312,48.0434,82459.0
2016-01-14 14:50:00,78.76,78.82,78.75,78.81,148803.0,48.0495,48.0861,48.0434,48.08,148803.0
2016-01-14 14:55:00,78.82,78.85,78.78,78.85,46663.0,48.0861,48.1044,48.0617,48.1044,46663.0
2016-01-14 15:00:00,78.84,78.89,78.83,78.88,170546.0,48.0983,48.1288,48.0922,48.1227,170546.0
2016-01-14 15:05:00,78.87,78.93,78.87,78.91,381510.0,48.1166,48.1532,48.1166,48.141,381510.0
2016-01-14 15:10:00,78.9,78.92,78.87,78.92,167464.0,48.1349,48.1471,48.1166,48.1471,167464.0
2016-01-14 15:15:00,78.91,78.96,78.91,78.95,63120.0,48.141,48.1715,48.141,48.1654,63120.0
2016-01-14 15:20:00,78.94,78.99,78.92,78.96,604876.0,48.1593,48.1898,48.1471,48.1715,604876.0
2016-01-14 15:25:00,78.96,79.04,78.96,79.02,133922.0,48.1715,48.2203,48.1715,48.2081,133922.0
2016-01-14 15:30:00,79.01,79.01,78.9,78.9,208260.0,48.202,48.202,48.1349,48.1349,208260.0
2016-01-14 15:35:00,78.91,78.96,78.9,78.95,340926.0,48.141,48.1715,48.1349,48.1654,340926.0
2016-01-14 15:40:00,78.95,78.97,78.93,78.95,167476.0,48.1654,48.1776,48.1532,48.1654,167476.0
2016-01-14 15:45:00,78.95,78.96,78.93,78.95,149754.0,48.1654,48.1715,48.1532,48.1654,149754.0
2016-01-14 15:50:00,78.94,78.96,78.91,78.92,334371.0,48.1593,48.1715,48.141,48.1471,334371.0
2016-01-14 15:55:00,78.92,78.99,78.92,78.94,569235.0,48.1471,48.1898,48.1471,48.1593,569235.0
2016-01-15 09:30:00,77.67,77.93,77.67,77.92,707933.0,47.3845,47.5431,47.3845,47.537,707933.0
2016-01-15 09:35:00,77.92,78.85,77.9,77.96,643968.0,47.537,48.1044,47.5248,47.5615,643968.0
2016-01-15 09:40:00,77.96,78.04,77.91,77.99,459953.0,47.5615,47.6103,47.5309,47.5798,459953.0
2016-01-15 09:45:00,77.99,78.06,77.96,77.97,293643.0,47.5798,47.6225,47.5615,47.5676,293643.0
2016-01-15 09:50:00,77.96,77.99,77.69,77.86,785467.0,47.5615,47.5798,47.3967,47.5004,785467.0
2016-01-15 09:55:00,77.85,77.9,77.72,77.76,432862.0,47.4943,47.5248,47.415,47.4394,432862.0
2016-01-15 10:00:00,77.76,77.78,77.67,77.72,543494.0,47.4394,47.4516,47.3845,47.415,543494.0
2016-01-15 10:05:00,77.73,77.76,77.67,77.76,357395.0,47.4211,47.4394,47.3845,47.4394,357395.0
2016-01-15 10:10:00,77.76,77.85,77.59,77.59,1502896.0,47.4394,47.4943,47.3357,47.3357,1502896.0
2016-01-15 10:15:00,77.59,77.73,77.56,77.71,686148.0,47.3357,47.4211,47.3174,47.4089,686148.0
2016-01-15 10:20:00,77.7,77.81,77.69,77.7,788462.0,47.4028,47.4699,47.3967,47.4028,788462.0
2016-01-15 10:25:00,77.7,77.71,77.64,77.7,244071.0,47.4028,47.4089,47.3662,47.4028,244071.0
2016-01-15 10:30:00,77.7,77.78,77.69,77.7,508492.0,47.4028,47.4516,47.3967,47.4028,508492.0
2016-01-15 10:35:00,77.7,77.82,77.69,77.82,767954.0,47.4028,47.476,47.3967,47.476,767954.0
2016-01-15 10:40:00,77.82,77.85,77.68,77.7,468932.0,47.476,47.4943,47.3906,47.4028,468932.0
2016-01-15 10:45:00,77.7,77.85,77.67,77.8,248845.0,47.4028,47.4943,47.3845,47.4638,248845.0
2016-01-15 10:50:00,77.8,77.81,77.66,77.67,176731.0,47.4638,47.4699,47.3784,47.3845,176731.0
2016-01-15 10:55:00,77.66,77.7,77.63,77.65,63738.0,47.3784,47.4028,47.3601,47.3723,63738.0
2016-01-15 11:00:00,77.64,77.68,77.62,77.68,139754.0,47.3662,47.3906,47.354,47.3906,139754.0
2016-01-15 11:05:00,77.67,77.69,77.63,77.63,73474.0,47.3845,47.3967,47.3601,47.3601,73474.0
2016-01-15 11:10:00,77.62,77.65,77.58,77.64,97106.0,47.354,47.3723,47.3296,47.3662,97106.0
2016-01-15 11:15:00,77.64,77.66,77.6,77.62,89431.0,47.3662,47.3784,47.3418,47.354,89431.0
2016-01-15 11:20:00,77.61,77.63,77.58,77.6,83896.0,47.3479,47.3601,47.3296,47.3418,83896.0
2016-01-15 11:25:00,77.59,77.63,77.59,77.6,101384.0,47.3357,47.3601,47.3357,47.3418,101384.0
2016-01-15 11:30:00,77.6,77.67,77.57,77.64,164975.0,47.3418,47.3845,47.3235,47.3662,164975.0
2016-01-15 11:35:00,77.64,77.67,77.62,77.64,173438.0,47.3662,47.3845,47.354,47.3662,173438.0
2016-01-15 11:40:00,77.63,77.64,77.58,77.58,55639.0,47.3601,47.3662,47.3296,47.3296,55639.0
2016-01-15 11:45:00,77.58,77.6,77.56,77.59,130551.0,47.3296,47.3418,47.3174,47.3357,130551.0
2016-01-15 11:50:00,77.59,77.6,77.55,77.56,111673.0,47.3357,47.3418,47.3113,47.3174,111673.0
2016-01-15 11:55:00,77.56,77.61,77.52,77.59,361322.0,47.3174,47.3479,47.293,47.3357,361322.0
2016-01-15 12:00:00,77.58,77.59,77.52,77.54,131666.0,47.3296,47.3357,47.293,47.3052,131666.0
2016-01-15 12:05:00,77.55,77.61,77.51,77.61,108088.0,47.3113,47.3479,47.2869,47.3479,108088.0
2016-01-15 12:10:00,77.61,77.63,77.55,77.56,62681.0,47.3479,47.3601,47.3113,47.3174,62681.0
2016-01-15 12:15:00,77.55,77.55,77.49,77.5,189993.0,47.3113,47.3113,47.2747,47.2808,189993.0
2016-01-15 12:20:00,77.5,77.52,77.49,77.5,366513.0,47.2808,47.293,47.2747,47.2808,366513.0
2016-01-15 12:25:00,77.5,77.57,77.5,77.52,83053.0,47.2808,47.3235,47.2808,47.293,83053.0
2016-01-15 12:30:00,77.52,77.54,77.48,77.52,202227.0,47.293,47.3052,47.2686,47.293,202227.0
2016-01-15 12:35:00,77.51,77.51,77.44,77.45,74433.0,47.2869,47.2869,47.2442,47.2503,74433.0
2016-01-15 12:40:00,77.44,77.53,77.42,77.53,61499.0,47.2442,47.2991,47.232,47.2991,61499.0
2016-01-15 12:45:00,77.53,77.6,77.53,77.6,56876.0,47.2991,47.3418,47.2991,47.3418,56876.0
2016-01-15 12:50:00,77.59,77.66,77.59,77.64,409692.0,47.3357,47.3784,47.3357,47.3662,409692.0
2016-01-15 12:55:00,77.64,77.68,77.62,77.64,162044.0,47.3662,47.3906,47.354,47.3662,162044.0
2016-01-15 13:00:00,77.64,77.7,77.63,77.68,301181.0,47.3662,47.4028,47.3601,47.3906,301181.0
2016-01-15 13:05:00,77.67,77.8,77.62,77.63,183677.0,47.3845,47.4638,47.354,47.3601,183677.0
2016-01-15 13:10:00,77.63,77.74,77.63,77.7,65943.0,47.3601,47.4272,47.3601,47.4028,65943.0
2016-01-15 13:15:00,77.69,77.76,77.65,77.76,82497.0,47.3967,47.4394,47.3723,47.4394,82497.0
2016-01-15 13:20:00,77.76,77.76,77.7,77.75,47276.0,47.4394,47.4394,47.4028,47.4333,47276.0
2016-01-15 13:25:00,77.74,77.78,77.69,77.69,154615.0,47.4272,47.4516,47.3967,47.3967,154615.0
2016-01-15 13:30:00,77.69,77.72,77.65,77.72,38326.0,47.3967,47.415,47.3723,47.415,38326.0
2016-01-15 13:35:00,77.73,77.74,77.64,77.65,74696.0,47.4211,47.4272,47.3662,47.3723,74696.0
2016-01-15 13:40:00,77.65,77.75,77.64,77.74,113812.0,47.3723,47.4333,47.3662,47.4272,113812.0
2016-01-15 13:45:00,77.74,77.8,77.73,77.75,158298.0,47.4272,47.4638,47.4211,47.4333,158298.0
2016-01-15 13:50:00,77.75,77.86,77.74,77.84,126908.0,47.4333,47.5004,47.4272,47.4882,126908.0
2016-01-15 13:55:00,77.84,77.84,77.76,77.78,98276.0,47.4882,47.4882,47.4394,47.4516,98276.0
2016-01-15 14:00:00,77.78,77.81,77.73,77.74,40249.0,47.4516,47.4699,47.4211,47.4272,40249.0
2016-01-15 14:05:00,77.73,77.76,77.71,77.76,70638.0,47.4211,47.4394,47.4089,47.4394,70638.0
2016-01-15 14:10:00,77.76,77.77,77.7,77.75,118834.0,47.4394,47.4455,47.4028,47.4333,118834.0
2016-01-15 14:15:00,77.75,77.76,77.7,77.74,123229.0,47.4333,47.4394,47.4028,47.4272,123229.0
2016-01-15 14:20:00,77.75,77.76,77.66,77.7,85121.0,47.4333,47.4394,47.3784,47.4028,85121.0
2016-01-15 14:25:00,77.7,77.72,77.63,77.63,30628.0,47.4028,47.415,47.3601,47.3601,30628.0
2016-01-15 14:30:00,77.63,77.7,77.62,77.64,121111.0,47.3601,47.4028,47.354,47.3662,121111.0
2016-01-15 14:35:00,77.64,77.68,77.63,77.66,60776.0,47.3662,47.3906,47.3601,47.3784,60776.0
2016-01-15 14:40:00,77.64,77.69,77.62,77.66,148153.0,47.3662,47.3967,47.354,47.3784,148153.0
2016-01-15 14:45:00,77.65,77.7,77.65,77.67,215069.0,47.3723,47.4028,47.3723,47.3845,215069.0
2016-01-15 14:50:00,77.67,77.73,77.64,77.73,197716.0,47.3845,47.4211,47.3662,47.4211,197716.0
2016-01-15 14:55:00,77.73,77.87,77.72,77.86,300031.0,47.4211,47.5065,47.415,47.5004,300031.0
2016-01-15 15:00:00,77.86,77.9,77.78,77.84,214115.0,47.5004,47.5248,47.4516,47.4882,214115.0
2016-01-15 15:05:00,77.84,77.89,77.82,77.83,105882.0,47.4882,47.5187,47.476,47.4821,105882.0
2016-01-15 15:10:00,77.84,77.86,77.76,77.82,168549.0,47.4882,47.5004,47.4394,47.476,168549.0
2016-01-15 15:15:00,77.82,77.84,77.71,77.72,232504.0,47.476,47.4882,47.4089,47.415,232504.0
2016-01-15 15:20:00,77.73,77.89,77.72,77.89,218336.0,47.4211,47.5187,47.415,47.5187,218336.0
2016-01-15 15:25:00,77.89,77.95,77.8,77.93,270911.0,47.5187,47.5554,47.4638,47.5431,270911.0
2016-01-15 15:30:00,77.92,77.95,77.83,77.92,367613.0,47.537,47.5554,47.4821,47.537,367613.0
2016-01-15 15:35:00,77.9,77.95,77.86,77.88,327824.0,47.5248,47.5554,47.5004,47.5126,327824.0
2016-01-15 15:40:00,77.88,77.95,77.84,77.95,560706.0,47.5126,47.5554,47.4882,47.5554,560706.0
2016-01-15 15:45:00,77.95,77.96,77.87,77.94,219163.0,47.5554,47.5615,47.5065,47.5493,219163.0
2016-01-15 15:50:00,77.93,77.95,77.9,77.92,240356.0,47.5431,47.5554,47.5248,47.537,240356.0
2016-01-15 15:55:00,77.92,78.02,77.9,77.92,1013084.0,47.537,47.5981,47.5248,47.537,1013084.0
2016-01-19 09:30:00,77.95,78.13,77.87,77.88,505075.0,47.5554,47.6652,47.5065,47.5126,505075.0
2016-01-19 09:35:00,77.87,77.94,77.81,77.82,164137.0,47.5065,47.5493,47.4699,47.476,164137.0
2016-01-19 09:40:00,77.82,77.83,77.71,77.73,305311.0,47.476,47.4821,47.4089,47.4211,305311.0
2016-01-19 09:45:00,77.73,77.76,77.61,77.65,586382.0,47.4211,47.4394,47.3479,47.3723,586382.0
2016-01-19 09:50:00,77.65,77.71,77.62,77.69,276102.0,47.3723,47.4089,47.354,47.3967,276102.0
2016-01-19 09:55:00,77.69,77.75,77.65,77.72,89680.0,47.3967,47.4333,47.3723,47.415,89680.0
2016-01-19 10:00:00,77.7,77.77,77.66,77.74,180261.0,47.4028,47.4455,47.3784,47.4272,180261.0
2016-01-19 10:05:00,77.74,77.8,77.71,77.72,113554.0,47.4272,47.4638,47.4089,47.415,113554.0
2016-01-19 10:10:00,77.73,77.8,77.71,77.74,88759.0,47.4211,47.4638,47.4089,47.4272,88759.0
2016-01-19 10:15:00,77.74,77.84,77.74,77.8,128121.0,47.4272,47.4882,47.4272,47.4638,128121.0
2016-01-19 10:20:00,77.81,77.85,77.79,77.85,249901.0,47.4699,47.4943,47.4577,47.4943,249901.0
2016-01-19 10:25:00,77.86,77.89,77.85,77.88,236526.0,47.5004,47.5187,47.4943,47.5126,236526.0
2016-01-19 10:30:00,77.89,77.99,77.88,77.91,156204.0,47.5187,47.5798,47.5126,47.5309,156204.0
2016-01-19 10:35:00,77.9,77.96,77.87,77.87,246502.0,47.5248,47.5615,47.5065,47.5065,246502.0
2016-01-19 10:40:00,77.88,77.9,77.83,77.84,77487.0,47.5126,47.5248,47.4821,47.4882,77487.0
2016-01-19 10:45:00,77.84,77.88,77.83,77.85,103680.0,47.4882,47.5126,47.4821,47.4943,103680.0
2016-01-19 10:50:00,77.86,77.9,77.73,77.75,264621.0,47.5004,47.5248,47.4211,47.4333,264621.0
2016-01-19 10:55:00,77.74,77.8,77.73,77.74,45407.0,47.4272,47.4638,47.4211,47.4272,45407.0
2016-01-19 11:00:00,77.73,77.77,77.71,77.72,180858.0,47.4211,47.4455,47.4089,47.415,180858.0
2016-01-19 11:05:00,77.72,77.74,77.67,77.71,61818.0,47.415,47.4272,47.3845,47.4089,61818.0
2016-01-19 11:10:00,77.71,77.71,77.62,77.66,167653.0,47.4089,47.4089,47.354,47.3784,167653.0
2016-01-19 11:15:00,77.66,77.71,77.6,77.61,220193.0,47.3784,47.4089,47.3418,47.3479,220193.0
2016-01-19 11:20:00,77.6,77.64,77.56,77.6,233206.0,47.3418,47.3662,47.3174,47.3418,233206.0
2016-01-19 11:25:00,77.6,77.74,77.6,77.74,73840.0,47.3418,47.4272,47.3418,47.4272,73840.0
2016-01-19 11:30:00,77.74,77.78,77.71,77.72,207833.0,47.4272,47.4516,47.4089,47.415,207833.0
2016-01-19 11:35:00,77.73,77.76,77.69,77.76,112785.0,47.4211,47.4394,47.3967,47.4394,112785.0
2016-01-19 11:40:00,77.75,77.77,77.72,77.76,65207.0,47.4333,47.4455,47.415,47.4394,65207.0
2016-01-19 11:45:00,77.77,77.8,77.73,77.73,222959.0,47.4455,47.4638,47.4211,47.4211,222959.0
2016-01-19 11:50:00,77.73,77.78,77.71,77.71,81763.0,47.4211,47.4516,47.4089,47.4089,81763.0
2016-01-19 11:55:00,77.72,77.77,77.7,77.71,104975.0,47.415,47.4455,47.4028,47.4089,104975.0
2016-01-19 12:00:00,77.71,77.74,77.68,77.69,20003.0,47.4089,47.4272,47.3906,47.3967,20003.0
2016-01-19 12:05:00,77.69,77.75,77.68,77.7,81845.0,47.3967,47.4333,47.3906,47.4028,81845.0
2016-01-19 12:10:00,77.69,77.77,77.66,77.75,66542.0,47.3967,47.4455,47.3784,47.4333,66542.0
2016-01-19 12:15:00,77.75,77.75,77.67,77.72,101552.0,47.4333,47.4333,47.3845,47.415,101552.0
2016-01-19 12:20:00,77.72,77.75,77.71,77.73,39556.0,47.415,47.4333,47.4089,47.4211,39556.0
2016-01-19 12:25:00,77.73,77.75,77.68,77.73,64990.0,47.4211,47.4333,47.3906,47.4211,64990.0
2016-01-19 12:30:00,77.73,77.77,77.72,77.74,60693.0,47.4211,47.4455,47.415,47.4272,60693.0
2016-01-19 12:35:00,77.74,77.78,77.7,77.72,89187.0,47.4272,47.4516,47.4028,47.415,89187.0
2016-01-19 12:40:00,77.73,77.75,77.66,77.66,33013.0,47.4211,47.4333,47.3784,47.3784,33013.0
2016-01-19 12:45:00,77.67,77.74,77.67,77.73,93133.0,47.3845,47.4272,47.3845,47.4211,93133.0
2016-01-19 12:50:00,77.73,77.77,77.7,77.75,211621.0,47.4211,47.4455,47.4028,47.4333,211621.0
2016-01-19 12:55:00,77.75,77.75,77.73,77.73,244358.0,47.4333,47.4333,47.4211,47.4211,244358.0
2016-01-19 13:00:00,77.74,77.76,77.73,77.74,196466.0,47.4272,47.4394,47.4211,47.4272,196466.0
2016-01-19 13:05:00,77.73,77.75,77.7,77.73,149941.0,47.4211,47.4333,47.4028,47.4211,149941.0
2016-01-19 13:10:00,77.72,77.75,77.67,77.68,80795.0,47.415,47.4333,47.3845,47.3906,80795.0
2016-01-19 13:15:00,77.68,77.74,77.67,77.72,46861.0,47.3906,47.4272,47.3845,47.415,46861.0
2016-01-19 13:20:00,77.73,77.74,77.69,77.69,38701.0,47.4211,47.4272,47.3967,47.3967,38701.0
2016-01-19 13:25:00,77.7,77.7,77.64,77.68,60034.0,47.4028,47.4028,47.3662,47.3906,60034.0
2016-01-19 13:30:00,77.69,77.72,77.67,77.72,29898.0,47.3967,47.415,47.3845,47.415,29898.0
2016-01-19 13:35:00,77.72,77.74,77.69,77.74,63581.0,47.415,47.4272,47.3967,47.4272,63581.0
2016-01-19 13:40:00,77.74,77.74,77.67,77.67,55084.0,47.4272,47.4272,47.3845,47.3845,55084.0
2016-01-19 13:45:00,77.66,77.75,77.66,77.73,162181.0,47.3784,47.4333,47.3784,47.4211,162181.0
2016-01-19 13:50:00,77.72,77.72,77.67,77.67,57422.0,47.415,47.415,47.3845,47.3845,57422.0
2016-01-19 13:55:00,77.67,77.7,77.66,77.66,62730.0,47.3845,47.4028,47.3784,47.3784,62730.0
2016-01-19 14:00:00,77.65,77.69,77.64,77.65,45025.0,47.3723,47.3967,47.3662,47.3723,45025.0
2016-01-19 14:05:00,77.64,77.64,77.49,77.49,204177.0,47.3662,47.3662,47.2747,47.2747,204177.0
2016-01-19 14:10:00,77.49,77.52,77.44,77.45,149596.0,47.2747,47.293,47.2442,47.2503,149596.0
2016-01-19 14:15:00,77.45,77.47,77.4,77.45,157139.0,47.2503,47.2625,47.2198,47.2503,157139.0
2016-01-19 14:20:00,77.45,77.57,77.41,77.57,241273.0,47.2503,47.3235,47.2259,47.3235,241273.0
2016-01-19 14:25:00,77.57,77.57,77.48,77.5,66967.0,47.3235,47.3235,47.2686,47.2808,66967.0
2016-01-19 14:30:00,77.5,77.57,77.5,77.54,28503.0,47.2808,47.3235,47.2808,47.3052,28503.0
2016-01-19 14:35:00,77.54,77.57,77.51,77.57,53246.0,47.3052,47.3235,47.2869,47.3235,53246.0
2016-01-19 14:40:00,77.56,77.58,77.46,77.46,130421.0,47.3174,47.3296,47.2564,47.2564,130421.0
2016-01-19 14:45:00,77.46,77.48,77.41,77.41,159364.0,47.2564,47.2686,47.2259,47.2259,159364.0
2016-01-19 14:50:00,77.41,77.47,77.39,77.47,151455.0,47.2259,47.2625,47.2137,47.2625,151455.0
2016-01-19 14:55:00,77.47,77.49,77.43,77.48,53155.0,47.2625,47.2747,47.2381,47.2686,53155.0
2016-01-19 15:00:00,77.48,77.6,77.44,77.58,94495.0,47.2686,47.3418,47.2442,47.3296,94495.0
2016-01-19 15:05:00,77.58,77.6,77.51,77.57,120843.0,47.3296,47.3418,47.2869,47.3235,120843.0
2016-01-19 15:10:00,77.56,77.6,77.56,77.59,285046.0,47.3174,47.3418,47.3174,47.3357,285046.0
2016-01-19 15:15:00,77.59,77.6,77.53,77.56,133013.0,47.3357,47.3418,47.2991,47.3174,133013.0
2016-01-19 15:20:00,77.56,77.62,77.53,77.61,307396.0,47.3174,47.354,47.2991,47.3479,307396.0
2016-01-19 15:25:00,77.6,77.68,77.6,77.66,594736.0,47.3418,47.3906,47.3418,47.3784,594736.0
2016-01-19 15:30:00,77.67,77.76,77.65,77.7,364750.0,47.3845,47.4394,47.3723,47.4028,364750.0
2016-01-19 15:35:00,77.69,77.73,77.59,77.63,110515.0,47.3967,47.4211,47.3357,47.3601,110515.0
2016-01-19 15:40:00,77.62,77.68,77.57,77.62,312847.0,47.354,47.3906,47.3235,47.354,312847.0
2016-01-19 15:45:00,77.62,77.66,77.57,77.64,122480.0,47.354,47.3784,47.3235,47.3662,122480.0
2016-01-19 15:50:00,77.65,77.67,77.57,77.58,206286.0,47.3723,47.3845,47.3235,47.3296,206286.0
2016-01-19 15:55:00,77.58,77.66,77.48,77.6,619158.0,47.3296,47.3784,47.2686,47.3418,619158.0
2016-01-20 09:30:00,77.03,77.14,76.92,77.08,389424.0,46.9941,47.0612,46.927,47.0246,389424.0
2016-01-20 09:35:00,77.09,77.1,76.97,77.05,307234.0,47.0307,47.0368,46.9575,47.0063,307234.0
2016-01-20 09:40:00,77.05,77.06,76.92,76.98,189104.0,47.0063,47.0124,46.927,46.9636,189104.0
2016-01-20 09:45:00,76.98,77.06,76.95,76.98,506715.0,46.9636,47.0124,46.9453,46.9636,506715.0
2016-01-20 09:50:00,76.97,77.02,76.92,76.94,636527.0,46.9575,46.988,46.927,46.9392,636527.0
2016-01-20 09:55:00,76.93,76.94,76.87,76.92,200589.0,46.9331,46.9392,46.8965,46.927,200589.0
2016-01-20 10:00:00,76.92,76.95,76.86,76.86,248000.0,46.927,46.9453,46.8904,46.8904,248000.0
2016-01-20 10:05:00,76.86,76.92,76.85,76.92,482496.0,46.8904,46.927,46.8843,46.927,482496.0
2016-01-20 10:10:00,76.92,77.0,76.91,77.0,462491.0,46.927,46.9758,46.9209,46.9758,462491.0
2016-01-20 10:15:00,77.0,77.03,76.92,76.94,256848.0,46.9758,46.9941,46.927,46.9392,256848.0
2016-01-20 10:20:00,76.95,76.97,76.9,76.96,122455.0,46.9453,46.9575,46.9148,46.9514,122455.0
2016-01-20 10:25:00,76.97,76.99,76.86,76.88,267089.0,46.9575,46.9697,46.8904,46.9026,267089.0
2016-01-20 10:30:00,76.88,76.92,76.74,76.76,394519.0,46.9026,46.927,46.8172,46.8294,394519.0
2016-01-20 10:35:00,76.76,76.77,76.73,76.77,208236.0,46.8294,46.8355,46.8111,46.8355,208236.0
2016-01-20 10:40:00,76.77,76.83,76.75,76.82,195569.0,46.8355,46.8721,46.8233,46.866,195569.0
2016-01-20 10:45:00,76.82,76.83,76.72,76.73,112967.0,46.866,46.8721,46.805,46.8111,112967.0
2016-01-20 10:50:00,76.74,76.76,76.61,76.61,303960.0,46.8172,46.8294,46.7379,46.7379,303960.0
2016-01-20 10:55:00,76.61,76.63,76.48,76.52,298388.0,46.7379,46.7501,46.6585,46.6829,298388.0
2016-01-20 11:00:00,76.52,76.68,76.5,76.65,300932.0,46.6829,46.7806,46.6707,46.7623,300932.0
2016-01-20 11:05:00,76.65,76.7,76.61,76.64,140820.0,46.7623,46.7928,46.7379,46.7562,140820.0
2016-01-20 11:10:00,76.63,76.72,76.59,76.6,238992.0,46.7501,46.805,46.7256,46.7317,238992.0
2016-01-20 11:15:00,76.59,76.6,76.48,76.52,250391.0,46.7256,46.7317,46.6585,46.6829,250391.0
2016-01-20 11:20:00,76.51,76.58,76.5,76.5,325348.0,46.6768,46.7195,46.6707,46.6707,325348.0
2016-01-20 11:25:00,76.5,76.52,76.46,76.49,190845.0,46.6707,46.6829,46.6463,46.6646,190845.0
2016-01-20 11:30:00,76.47,76.51,76.46,76.49,119199.0,46.6524,46.6768,46.6463,46.6646,119199.0
2016-01-20 11:35:00,76.5,76.58,76.44,76.45,530524.0,46.6707,46.7195,46.6341,46.6402,530524.0
2016-01-20 11:40:00,76.45,76.46,76.31,76.31,341352.0,46.6402,46.6463,46.5548,46.5548,341352.0
2016-01-20 11:45:00,76.31,76.35,76.26,76.28,89377.0,46.5548,46.5792,46.5243,46.5365,89377.0
2016-01-20 11:50:00,76.28,76.3,76.24,76.24,201022.0,46.5365,46.5487,46.5121,46.5121,201022.0
2016-01-20 11:55:00,76.24,76.3,76.2,76.23,388012.0,46.5121,46.5487,46.4877,46.506,388012.0
2016-01-20 12:00:00,76.23,76.26,76.19,76.22,402880.0,46.506,46.5243,46.4816,46.4999,402880.0
2016-01-20 12:05:00,76.23,76.23,76.1,76.11,203928.0,46.506,46.506,46.4267,46.4328,203928.0
2016-01-20 12:10:00,76.11,76.17,76.08,76.17,230118.0,46.4328,46.4694,46.4145,46.4694,230118.0
2016-01-20 12:15:00,76.17,76.17,76.09,76.12,188648.0,46.4694,46.4694,46.4206,46.4389,188648.0
2016-01-20 12:20:00,76.12,76.14,75.97,75.98,391008.0,46.4389,46.4511,46.3474,46.3535,391008.0
2016-01-20 12:25:00,75.98,75.99,75.82,75.88,181056.0,46.3535,46.3596,46.2559,46.2925,181056.0
2016-01-20 12:30:00,75.88,75.96,75.86,75.96,290786.0,46.2925,46.3413,46.2803,46.3413,290786.0
2016-01-20 12:35:00,75.97,76.0,75.91,75.95,341863.0,46.3474,46.3657,46.3108,46.3352,341863.0
2016-01-20 12:40:00,75.96,75.99,75.93,75.97,196362.0,46.3413,46.3596,46.323,46.3474,196362.0
2016-01-20 12:45:00,75.97,76.01,75.96,75.97,298604.0,46.3474,46.3718,46.3413,46.3474,298604.0
2016-01-20 12:50:00,75.96,75.97,75.91,75.94,388929.0,46.3413,46.3474,46.3108,46.3291,388929.0
2016-01-20 12:55:00,75.94,76.05,75.93,76.05,1029009.0,46.3291,46.3962,46.323,46.3962,1029009.0
2016-01-20 13:00:00,76.05,76.14,76.01,76.12,592614.0,46.3962,46.4511,46.3718,46.4389,592614.0
2016-01-20 13:05:00,76.12,76.13,75.96,75.98,479579.0,46.4389,46.445,46.3413,46.3535,479579.0
2016-01-20 13:10:00,75.98,76.05,75.92,76.04,593669.0,46.3535,46.3962,46.3169,46.3901,593669.0
2016-01-20 13:15:00,76.03,76.07,76.0,76.05,205883.0,46.384,46.4084,46.3657,46.3962,205883.0
2016-01-20 13:20:00,76.04,76.14,76.02,76.1,158160.0,46.3901,46.4511,46.3779,46.4267,158160.0
2016-01-20 13:25:00,76.11,76.18,76.03,76.14,153003.0,46.4328,46.4755,46.384,46.4511,153003.0
2016-01-20 13:30:00,76.13,76.24,76.13,76.18,167375.0,46.445,46.5121,46.445,46.4755,167375.0
2016-01-20 13:35:00,76.18,76.34,76.13,76.34,142442.0,46.4755,46.5731,46.445,46.5731,142442.0
2016-01-20 13:40:00,76.34,76.47,76.34,76.47,277145.0,46.5731,46.6524,46.5731,46.6524,277145.0
2016-01-20 13:45:00,76.47,76.49,76.41,76.48,286000.0,46.6524,46.6646,46.6158,46.6585,286000.0
2016-01-20 13:50:00,76.47,76.62,76.47,76.59,580979.0,46.6524,46.744,46.6524,46.7256,580979.0
2016-01-20 13:55:00,76.59,76.6,76.5,76.5,179141.0,46.7256,46.7317,46.6707,46.6707,179141.0
2016-01-20 14:00:00,76.49,76.52,76.4,76.45,141587.0,46.6646,46.6829,46.6097,46.6402,141587.0
2016-01-20 14:05:00,76.45,76.62,76.45,76.61,116775.0,46.6402,46.744,46.6402,46.7379,116775.0
2016-01-20 14:10:00,76.61,76.71,76.61,76.65,177409.0,46.7379,46.7989,46.7379,46.7623,177409.0
2016-01-20 14:15:00,76.63,76.67,76.59,76.65,137964.0,46.7501,46.7745,46.7256,46.7623,137964.0
2016-01-20 14:20:00,76.65,76.68,76.6,76.65,112980.0,46.7623,46.7806,46.7317,46.7623,112980.0
2016-01-20 14:25:00,76.65,76.68,76.61,76.62,316134.0,46.7623,46.7806,46.7379,46.744,316134.0
2016-01-20 14:30:00,76.63,76.66,76.51,76.56,285733.0,46.7501,46.7684,46.6768,46.7073,285733.0
2016-01-20 14:35:00,76.57,76.67,76.55,76.67,58065.0,46.7134,46.7745,46.7012,46.7745,58065.0
2016-01-20 14:40:00,76.66,76.69,76.6,76.65,43051.0,46.7684,46.7867,46.7317,46.7623,43051.0
2016-01-20 14:45:00,76.64,76.75,76.6,76.75,320682.0,46.7562,46.8233,46.7317,46.8233,320682.0
2016-01-20 14:50:00,76.75,77.07,76.74,77.07,966727.0,46.8233,47.0185,46.8172,47.0185,966727.0
2016-01-20 14:55:00,77.06,77.11,76.88,76.9,395699.0,47.0124,47.0429,46.9026,46.9148,395699.0
2016-01-20 15:00:00,76.9,77.02,76.84,77.02,237423.0,46.9148,46.988,46.8782,46.988,237423.0
2016-01-20 15:05:00,77.02,77.09,77.0,77.09,151430.0,46.988,47.0307,46.9758,47.0307,151430.0
2016-01-20 15:10:00,77.09,77.11,77.06,77.09,341288.0,47.0307,47.0429,47.0124,47.0307,341288.0
2016-01-20 15:15:00,77.09,77.22,77.07,77.17,546773.0,47.0307,47.11,47.0185,47.0795,546773.0
2016-01-20 15:20:00,77.17,77.42,77.17,77.39,391778.0,47.0795,47.232,47.0795,47.2137,391778.0
2016-01-20 15:25:00,77.39,77.41,77.31,77.36,418726.0,47.2137,47.2259,47.1649,47.1954,418726.0
2016-01-20 15:30:00,77.36,77.41,77.27,77.28,358761.0,47.1954,47.2259,47.1405,47.1466,358761.0
2016-01-20 15:35:00,77.28,77.38,77.26,77.36,236133.0,47.1466,47.2076,47.1344,47.1954,236133.0
2016-01-20 15:40:00,77.36,77.36,77.19,77.25,243254.0,47.1954,47.1954,47.0917,47.1283,243254.0
2016-01-20 15:45:00,77.24,77.24,77.08,77.2,410270.0,47.1222,47.1222,47.0246,47.0978,410270.0
2016-01-20 15:50:00,77.2,77.2,77.01,77.02,331559.0,47.0978,47.0978,46.9819,46.988,331559.0
2016-01-20 15:55:00,77.05,77.17,76.9,77.12,661576.0,47.0063,47.0795,46.9148,47.049,661576.0
2016-01-21 09:30:00,77.12,77.2,76.8,77.06,350355.0,47.049,47.0978,46.8538,47.0124,350355.0
2016-01-21 09:35:00,77.06,77.2,77.04,77.07,398500.0,47.0124,47.0978,47.0002,47.0185,398500.0
2016-01-21 09:40:00,77.07,77.08,76.9,76.93,421935.0,47.0185,47.0246,46.9148,46.9331,421935.0
2016-01-21 09:45:00,76.93,76.96,76.86,76.9,468509.0,46.9331,46.9514,46.8904,46.9148,468509.0
2016-01-21 09:50:00,76.9,77.08,76.89,77.06,328956.0,46.9148,47.0246,46.9087,47.0124,328956.0
2016-01-21 09:55:00,77.06,77.14,77.05,77.09,252193.0,47.0124,47.0612,47.0063,47.0307,252193.0
2016-01-21 10:00:00,77.1,77.28,77.09,77.26,256987.0,47.0368,47.1466,47.0307,47.1344,256987.0
2016-01-21 10:05:00,77.27,77.3,77.24,77.29,208615.0,47.1405,47.1588,47.1222,47.1527,208615.0
2016-01-21 10:10:00,77.29,77.43,77.28,77.37,221980.0,47.1527,47.2381,47.1466,47.2015,221980.0
2016-01-21 10:15:00,77.37,77.45,77.37,77.4,289792.0,47.2015,47.2503,47.2015,47.2198,289792.0
2016-01-21 10:20:00,77.42,77.44,77.35,77.36,161521.0,47.232,47.2442,47.1893,47.1954,161521.0
2016-01-21 10:25:00,77.35,77.44,77.35,77.43,225570.0,47.1893,47.2442,47.1893,47.2381,225570.0
2016-01-21 10:30:00,77.43,77.47,77.38,77.47,291976.0,47.2381,47.2625,47.2076,47.2625,291976.0
2016-01-21 10:35:00,77.46,77.5,77.41,77.47,181443.0,47.2564,47.2808,47.2259,47.2625,181443.0
2016-01-21 10:40:00,77.48,77.66,77.46,77.62,225473.0,47.2686,47.3784,47.2564,47.354,225473.0
2016-01-21 10:45:00,77.61,77.73,77.6,77.72,336145.0,47.3479,47.4211,47.3418,47.415,336145.0
2016-01-21 10:50:00,77.73,77.74,77.64,77.73,401441.0,47.4211,47.4272,47.3662,47.4211,401441.0
2016-01-21 10:55:00,77.73,77.75,77.65,77.66,368573.0,47.4211,47.4333,47.3723,47.3784,368573.0
2016-01-21 11:00:00,77.66,77.88,77.58,77.88,682500.0,47.3784,47.5126,47.3296,47.5126,682500.0
2016-01-21 11:05:00,77.88,77.95,77.85,77.92,337792.0,47.5126,47.5554,47.4943,47.537,337792.0
2016-01-21 11:10:00,77.93,77.96,77.69,77.72,372813.0,47.5431,47.5615,47.3967,47.415,372813.0
2016-01-21 11:15:00,77.72,77.81,77.71,77.76,164133.0,47.415,47.4699,47.4089,47.4394,164133.0
2016-01-21 11:20:00,77.75,77.76,77.66,77.67,72654.0,47.4333,47.4394,47.3784,47.3845,72654.0
2016-01-21 11:25:00,77.68,77.72,77.63,77.65,250774.0,47.3906,47.415,47.3601,47.3723,250774.0
2016-01-21 11:30:00,77.65,77.77,77.64,77.74,180853.0,47.3723,47.4455,47.3662,47.4272,180853.0
2016-01-21 11:35:00,77.74,77.83,77.73,77.79,202551.0,47.4272,47.4821,47.4211,47.4577,202551.0
2016-01-21 11:40:00,77.8,77.81,77.71,77.73,106388.0,47.4638,47.4699,47.4089,47.4211,106388.0
2016-01-21 11:45:00,77.72,77.75,77.71,77.74,270573.0,47.415,47.4333,47.4089,47.4272,270573.0
2016-01-21 11:50:00,77.74,77.75,77.69,77.73,243561.0,47.4272,47.4333,47.3967,47.4211,243561.0
2016-01-21 11:55:00,77.73,77.87,77.73,77.85,75867.0,47.4211,47.5065,47.4211,47.4943,75867.0
2016-01-21 12:00:00,77.85,77.87,77.82,77.82,227762.0,47.4943,47.5065,47.476,47.476,227762.0
2016-01-21 12:05:00,77.83,77.88,77.8,77.82,132966.0,47.4821,47.5126,47.4638,47.476,132966.0
2016-01-21 12:10:00,77.82,77.85,77.75,77.77,158763.0,47.476,47.4943,47.4333,47.4455,158763.0
2016-01-21 12:15:00,77.77,77.9,77.76,77.83,128836.0,47.4455,47.5248,47.4394,47.4821,128836.0
2016-01-21 12:20:00,77.83,77.86,77.76,77.79,127343.0,47.4821,47.5004,47.4394,47.4577,127343.0
2016-01-21 12:25:00,77.79,77.85,77.76,77.84,90159.0,47.4577,47.4943,47.4394,47.4882,90159.0
2016-01-21 12:30:00,77.84,77.84,77.75,77.78,144919.0,47.4882,47.4882,47.4333,47.4516,144919.0
2016-01-21 12:35:00,77.78,77.82,77.77,77.78,77267.0,47.4516,47.476,47.4455,47.4516,77267.0
2016-01-21 12:40:00,77.78,77.81,77.69,77.7,80971.0,47.4516,47.4699,47.3967,47.4028,80971.0
2016-01-21 12:45:00,77.71,77.72,77.63,77.66,94328.0,47.4089,47.415,47.3601,47.3784,94328.0
2016-01-21 12:50:00,77.65,77.67,77.61,77.63,53855.0,47.3723,47.3845,47.3479,47.3601,53855.0
2016-01-21 12:55:00,77.62,77.68,77.61,77.63,123461.0,47.354,47.3906,47.3479,47.3601,123461.0
2016-01-21 13:00:00,77.63,77.64,77.62,77.63,111534.0,47.3601,47.3662,47.354,47.3601,111534.0
2016-01-21 13:05:00,77.63,77.65,77.62,77.65,117177.0,47.3601,47.3723,47.354,47.3723,117177.0
2016-01-21 13:10:00,77.65,77.69,77.64,77.65,275334.0,47.3723,47.3967,47.3662,47.3723,275334.0
2016-01-21 13:15:00,77.64,77.65,77.58,77.6,102033.0,47.3662,47.3723,47.3296,47.3418,102033.0
2016-01-21 13:20:00,77.61,77.61,77.53,77.61,253471.0,47.3479,47.3479,47.2991,47.3479,253471.0
2016-01-21 13:25:00,77.61,77.61,77.51,77.52,149162.0,47.3479,47.3479,47.2869,47.293,149162.0
2016-01-21 13:30:00,77.52,77.59,77.4,77.41,123597.0,47.293,47.3357,47.2198,47.2259,123597.0
2016-01-21 13:35:00,77.42,77.61,77.41,77.61,185752.0,47.232,47.3479,47.2259,47.3479,185752.0
2016-01-21 13:40:00,77.6,77.62,77.53,77.53,71319.0,47.3418,47.354,47.2991,47.2991,71319.0
2016-01-21 13:45:00,77.53,77.58,77.5,77.56,117288.0,47.2991,47.3296,47.2808,47.3174,117288.0
2016-01-21 13:50:00,77.57,77.57,77.48,77.5,205926.0,47.3235,47.3235,47.2686,47.2808,205926.0
2016-01-21 13:55:00,77.5,77.55,77.48,77.5,134165.0,47.2808,47.3113,47.2686,47.2808,134165.0
2016-01-21 14:00:00,77.5,77.54,77.44,77.48,180830.0,47.2808,47.3052,47.2442,47.2686,180830.0
2016-01-21 14:05:00,77.48,77.5,77.44,77.44,91375.0,47.2686,47.2808,47.2442,47.2442,91375.0
2016-01-21 14:10:00,77.44,77.44,77.31,77.32,199506.0,47.2442,47.2442,47.1649,47.171,199506.0
2016-01-21 14:15:00,77.32,77.36,77.3,77.33,248825.0,47.171,47.1954,47.1588,47.1771,248825.0
2016-01-21 14:20:00,77.33,77.37,77.28,77.31,171292.0,47.1771,47.2015,47.1466,47.1649,171292.0
2016-01-21 14:25:00,77.29,77.36,77.26,77.34,128003.0,47.1527,47.1954,47.1344,47.1832,128003.0
2016-01-21 14:30:00,77.34,77.4,77.27,77.29,180293.0,47.1832,47.2198,47.1405,47.1527,180293.0
2016-01-21 14:35:00,77.3,77.42,77.3,77.42,67545.0,47.1588,47.232,47.1588,47.232,67545.0
2016-01-21 14:40:00,77.41,77.42,77.36,77.39,338955.0,47.2259,47.232,47.1954,47.2137,338955.0
2016-01-21 14:45:00,77.4,77.4,77.33,77.34,227001.0,47.2198,47.2198,47.1771,47.1832,227001.0
2016-01-21 14:50:00,77.34,77.38,77.33,77.38,126637.0,47.1832,47.2076,47.1771,47.2076,126637.0
2016-01-21 14:55:00,77.38,77.46,77.37,77.44,209224.0,47.2076,47.2564,47.2015,47.2442,209224.0
2016-01-21 15:00:00,77.44,77.48,77.42,77.45,616858.0,47.2442,47.2686,47.232,47.2503,616858.0
2016-01-21 15:05:00,77.45,77.47,77.34,77.37,162883.0,47.2503,47.2625,47.1832,47.2015,162883.0
2016-01-21 15:10:00,77.39,77.48,77.36,77.47,203614.0,47.2137,47.2686,47.1954,47.2625,203614.0
2016-01-21 15:15:00,77.47,77.48,77.41,77.45,179223.0,47.2625,47.2686,47.2259,47.2503,179223.0
2016-01-21 15:20:00,77.45,77.48,77.41,77.45,182714.0,47.2503,47.2686,47.2259,47.2503,182714.0
2016-01-21 15:25:00,77.45,77.48,77.41,77.44,137884.0,47.2503,47.2686,47.2259,47.2442,137884.0
2016-01-21 15:30:00,77.44,77.54,77.43,77.53,158533.0,47.2442,47.3052,47.2381,47.2991,158533.0
2016-01-21 15:35:00,77.53,77.56,77.48,77.55,160413.0,47.2991,47.3174,47.2686,47.3113,160413.0
2016-01-21 15:40:00,77.54,77.56,77.5,77.51,164436.0,47.3052,47.3174,47.2808,47.2869,164436.0
2016-01-21 15:45:00,77.51,77.52,77.43,77.48,178441.0,47.2869,47.293,47.2381,47.2686,178441.0
2016-01-21 15:50:00,77.48,77.67,77.47,77.67,762802.0,47.2686,47.3845,47.2625,47.3845,762802.0
2016-01-21 15:55:00,77.67,77.73,77.62,77.63,975469.0,47.3845,47.4211,47.354,47.3601,975469.0
2016-01-22 09:30:00,78.4,78.56,78.3,78.55,661348.0,47.8299,47.9275,47.7689,47.9214,661348.0
2016-01-22 09:35:00,78.56,78.61,78.53,78.53,455922.0,47.9275,47.958,47.9092,47.9092,455922.0
2016-01-22 09:40:00,78.53,78.54,78.38,78.46,407649.0,47.9092,47.9153,47.8177,47.8665,407649.0
2016-01-22 09:45:00,78.45,78.47,78.3,78.38,659589.0,47.8604,47.8726,47.7689,47.8177,659589.0
2016-01-22 09:50:00,78.38,78.43,78.34,78.43,307974.0,47.8177,47.8482,47.7933,47.8482,307974.0
2016-01-22 09:55:00,78.43,78.62,78.42,78.62,727546.0,47.8482,47.9641,47.8421,47.9641,727546.0
2016-01-22 10:00:00,78.62,78.69,78.46,78.52,840117.0,47.9641,48.0068,47.8665,47.9031,840117.0
2016-01-22 10:05:00,78.52,78.52,78.4,78.47,323322.0,47.9031,47.9031,47.8299,47.8726,323322.0
2016-01-22 10:10:00,78.47,78.6,78.47,78.56,266390.0,47.8726,47.9519,47.8726,47.9275,266390.0
2016-01-22 10:15:00,78.56,78.57,78.51,78.54,240149.0,47.9275,47.9336,47.897,47.9153,240149.0
2016-01-22 10:20:00,78.54,78.54,78.47,78.5,255741.0,47.9153,47.9153,47.8726,47.8909,255741.0
2016-01-22 10:25:00,78.5,78.57,78.49,78.51,208875.0,47.8909,47.9336,47.8848,47.897,208875.0
2016-01-22 10:30:00,78.51,78.54,78.48,78.49,408107.0,47.897,47.9153,47.8787,47.8848,408107.0
2016-01-22 10:35:00,78.48,78.55,78.46,78.51,108481.0,47.8787,47.9214,47.8665,47.897,108481.0
2016-01-22 10:40:00,78.51,78.58,78.46,78.49,307052.0,47.897,47.9397,47.8665,47.8848,307052.0
2016-01-22 10:45:00,78.48,78.5,78.42,78.47,360141.0,47.8787,47.8909,47.8421,47.8726,360141.0
2016-01-22 10:50:00,78.47,78.49,78.39,78.4,254454.0,47.8726,47.8848,47.8238,47.8299,254454.0
2016-01-22 10:55:00,78.4,78.42,78.35,78.36,222937.0,47.8299,47.8421,47.7994,47.8055,222937.0
2016-01-22 11:00:00,78.37,78.4,78.35,78.36,254964.0,47.8116,47.8299,47.7994,47.8055,254964.0
2016-01-22 11:05:00,78.36,78.39,78.3,78.31,156344.0,47.8055,47.8238,47.7689,47.775,156344.0
2016-01-22 11:10:00,78.3,78.31,78.24,78.31,175463.0,47.7689,47.775,47.7323,47.775,175463.0
2016-01-22 11:15:00,78.31,78.35,78.29,78.34,249611.0,47.775,47.7994,47.7628,47.7933,249611.0
2016-01-22 11:20:00,78.34,78.41,78.34,78.35,205111.0,47.7933,47.836,47.7933,47.7994,205111.0
2016-01-22 11:25:00,78.34,78.37,78.31,78.37,93881.0,47.7933,47.8116,47.775,47.8116,93881.0
2016-01-22 11:30:00,78.37,78.4,78.3,78.32,90065.0,47.8116,47.8299,47.7689,47.7811,90065.0
2016-01-22 11:35:00,78.31,78.32,78.27,78.31,177170.0,47.775,47.7811,47.7506,47.775,177170.0
2016-01-22 11:40:00,78.3,78.33,78.29,78.32,171739.0,47.7689,47.7872,47.7628,47.7811,171739.0
2016-01-22 11:45:00,78.33,78.36,78.29,78.31,274598.0,47.7872,47.8055,47.7628,47.775,274598.0
2016-01-22 11:50:00,78.31,78.32,78.28,78.29,187227.0,47.775,47.7811,47.7567,47.7628,187227.0
2016-01-22 11:55:00,78.3,78.31,78.24,78.26,108825.0,47.7689,47.775,47.7323,47.7445,108825.0
2016-01-22 12:00:00,78.25,78.34,78.24,78.32,88763.0,47.7384,47.7933,47.7323,47.7811,88763.0
2016-01-22 12:05:00,78.33,78.37,78.32,78.35,61295.0,47.7872,47.8116,47.7811,47.7994,61295.0
2016-01-22 12:10:00,78.35,78.38,78.32,78.38,39873.0,47.7994,47.8177,47.7811,47.8177,39873.0
2016-01-22 12:15:00,78.38,78.38,78.34,78.37,62269.0,47.8177,47.8177,47.7933,47.8116,62269.0
2016-01-22 12:20:00,78.36,78.39,78.36,78.38,87747.0,47.8055,47.8238,47.8055,47.8177,87747.0
2016-01-22 12:25:00,78.38,78.4,78.35,78.4,67581.0,47.8177,47.8299,47.7994,47.8299,67581.0
2016-01-22 12:30:00,78.39,78.4,78.36,78.4,52561.0,47.8238,47.8299,47.8055,47.8299,52561.0
2016-01-22 12:35:00,78.39,78.41,78.38,78.4,149127.0,47.8238,47.836,47.8177,47.8299,149127.0
2016-01-22 12:40:00,78.4,78.4,78.37,78.38,22357.0,47.8299,47.8299,47.8116,47.8177,22357.0
2016-01-22 12:45:00,78.38,78.4,78.36,78.4,43906.0,47.8177,47.8299,47.8055,47.8299,43906.0
2016-01-22 12:50:00,78.4,78.41,78.38,78.4,44370.0,47.8299,47.836,47.8177,47.8299,44370.0
2016-01-22 12:55:00,78.4,78.44,78.39,78.42,87767.0,47.8299,47.8543,47.8238,47.8421,87767.0
2016-01-22 13:00:00,78.42,78.43,78.4,78.42,46974.0,47.8421,47.8482,47.8299,47.8421,46974.0
2016-01-22 13:05:00,78.42,78.45,78.41,78.42,43169.0,47.8421,47.8604,47.836,47.8421,43169.0
2016-01-22 13:10:00,78.42,78.45,78.41,78.45,50736.0,47.8421,47.8604,47.836,47.8604,50736.0
2016-01-22 13:15:00,78.45,78.48,78.43,78.47,127507.0,47.8604,47.8787,47.8482,47.8726,127507.0
2016-01-22 13:20:00,78.47,78.51,78.46,78.49,83002.0,47.8726,47.897,47.8665,47.8848,83002.0
2016-01-22 13:25:00,78.5,78.51,78.45,78.47,50862.0,47.8909,47.897,47.8604,47.8726,50862.0
2016-01-22 13:30:00,78.47,78.5,78.47,78.48,58905.0,47.8726,47.8909,47.8726,47.8787,58905.0
2016-01-22 13:35:00,78.49,78.5,78.48,78.49,42996.0,47.8848,47.8909,47.8787,47.8848,42996.0
2016-01-22 13:40:00,78.49,78.51,78.48,78.51,73335.0,47.8848,47.897,47.8787,47.897,73335.0
2016-01-22 13:45:00,78.51,78.56,78.5,78.56,78808.0,47.897,47.9275,47.8909,47.9275,78808.0
2016-01-22 13:50:00,78.56,78.56,78.53,78.56,57765.0,47.9275,47.9275,47.9092,47.9275,57765.0
2016-01-22 13:55:00,78.56,78.59,78.54,78.57,40969.0,47.9275,47.9458,47.9153,47.9336,40969.0
2016-01-22 14:00:00,78.57,78.57,78.52,78.52,133172.0,47.9336,47.9336,47.9031,47.9031,133172.0
2016-01-22 14:05:00,78.52,78.53,78.49,78.53,102392.0,47.9031,47.9092,47.8848,47.9092,102392.0
2016-01-22 14:10:00,78.53,78.57,78.5,78.56,96256.0,47.9092,47.9336,47.8909,47.9275,96256.0
2016-01-22 14:15:00,78.57,78.58,78.52,78.57,72829.0,47.9336,47.9397,47.9031,47.9336,72829.0
2016-01-22 14:20:00,78.58,78.59,78.52,78.53,168217.0,47.9397,47.9458,47.9031,47.9092,168217.0
2016-01-22 14:25:00,78.54,78.57,78.49,78.5,137653.0,47.9153,47.9336,47.8848,47.8909,137653.0
2016-01-22 14:30:00,78.5,78.55,78.44,78.53,117184.0,47.8909,47.9214,47.8543,47.9092,117184.0
2016-01-22 14:35:00,78.53,78.61,78.5,78.58,404436.0,47.9092,47.958,47.8909,47.9397,404436.0
2016-01-22 14:40:00,78.57,78.6,78.55,78.58,545260.0,47.9336,47.9519,47.9214,47.9397,545260.0
2016-01-22 14:45:00,78.57,78.64,78.57,78.62,231696.0,47.9336,47.9763,47.9336,47.9641,231696.0
2016-01-22 14:50:00,78.63,78.67,78.61,78.67,194703.0,47.9702,47.9946,47.958,47.9946,194703.0
2016-01-22 14:55:00,78.67,78.74,78.66,78.72,373333.0,47.9946,48.0373,47.9885,48.0251,373333.0
2016-01-22 15:00:00,78.72,78.72,78.68,78.69,251788.0,48.0251,48.0251,48.0007,48.0068,251788.0
2016-01-22 15:05:00,78.68,78.69,78.62,78.63,56039.0,48.0007,48.0068,47.9641,47.9702,56039.0
2016-01-22 15:10:00,78.62,78.64,78.6,78.63,62035.0,47.9641,47.9763,47.9519,47.9702,62035.0
2016-01-22 15:15:00,78.63,78.69,78.62,78.69,87647.0,47.9702,48.0068,47.9641,48.0068,87647.0
2016-01-22 15:20:00,78.69,78.73,78.67,78.67,72303.0,48.0068,48.0312,47.9946,47.9946,72303.0
2016-01-22 15:25:00,78.68,78.75,78.67,78.75,56881.0,48.0007,48.0434,47.9946,48.0434,56881.0
2016-01-22 15:30:00,78.75,78.75,78.67,78.69,202191.0,48.0434,48.0434,47.9946,48.0068,202191.0
2016-01-22 15:35:00,78.69,78.73,78.69,78.71,298789.0,48.0068,48.0312,48.0068,48.019,298789.0
2016-01-22 15:40:00,78.71,78.73,78.69,78.72,324705.0,48.019,48.0312,48.0068,48.0251,324705.0
2016-01-22 15:45:00,78.72,78.78,78.69,78.77,304261.0,48.0251,48.0617,48.0068,48.0556,304261.0
2016-01-22 15:50:00,78.77,78.78,78.73,78.76,259207.0,48.0556,48.0617,48.0312,48.0495,259207.0
2016-01-22 15:55:00,78.76,78.92,78.75,78.84,1432056.0,48.0495,48.1471,48.0434,48.0983,1432056.0
2016-01-25 09:30:00,78.59,78.59,78.4,78.41,501912.0,47.9458,47.9458,47.8299,47.836,501912.0
2016-01-25 09:35:00,78.4,78.52,78.33,78.51,314429.0,47.8299,47.9031,47.7872,47.897,314429.0
2016-01-25 09:40:00,78.51,78.58,78.41,78.54,225431.0,47.897,47.9397,47.836,47.9153,225431.0
2016-01-25 09:45:00,78.54,78.56,78.41,78.45,378359.0,47.9153,47.9275,47.836,47.8604,378359.0
2016-01-25 09:50:00,78.46,78.57,78.46,78.54,235452.0,47.8665,47.9336,47.8665,47.9153,235452.0
2016-01-25 09:55:00,78.54,78.59,78.51,78.56,251326.0,47.9153,47.9458,47.897,47.9275,251326.0
2016-01-25 10:00:00,78.56,78.69,78.53,78.69,118513.0,47.9275,48.0068,47.9092,48.0068,118513.0
2016-01-25 10:05:00,78.69,78.74,78.67,78.67,261378.0,48.0068,48.0373,47.9946,47.9946,261378.0
2016-01-25 10:10:00,78.67,78.68,78.53,78.53,257730.0,47.9946,48.0007,47.9092,47.9092,257730.0
2016-01-25 10:15:00,78.53,78.7,78.53,78.63,389531.0,47.9092,48.0129,47.9092,47.9702,389531.0
2016-01-25 10:20:00,78.63,78.69,78.58,78.68,79419.0,47.9702,48.0068,47.9397,48.0007,79419.0
2016-01-25 10:25:00,78.69,78.7,78.62,78.66,88751.0,48.0068,48.0129,47.9641,47.9885,88751.0
2016-01-25 10:30:00,78.66,78.7,78.6,78.68,127956.0,47.9885,48.0129,47.9519,48.0007,127956.0
2016-01-25 10:35:00,78.67,78.68,78.61,78.65,117707.0,47.9946,48.0007,47.958,47.9824,117707.0
2016-01-25 10:40:00,78.65,78.65,78.56,78.59,198901.0,47.9824,47.9824,47.9275,47.9458,198901.0
2016-01-25 10:45:00,78.59,78.63,78.56,78.63,235101.0,47.9458,47.9702,47.9275,47.9702,235101.0
2016-01-25 10:50:00,78.63,78.64,78.61,78.62,155616.0,47.9702,47.9763,47.958,47.9641,155616.0
2016-01-25 10:55:00,78.62,78.66,78.61,78.64,154202.0,47.9641,47.9885,47.958,47.9763,154202.0
2016-01-25 11:00:00,78.64,78.64,78.53,78.56,208995.0,47.9763,47.9763,47.9092,47.9275,208995.0
2016-01-25 11:05:00,78.56,78.58,78.52,78.54,82995.0,47.9275,47.9397,47.9031,47.9153,82995.0
2016-01-25 11:10:00,78.54,78.55,78.51,78.54,255054.0,47.9153,47.9214,47.897,47.9153,255054.0
2016-01-25 11:15:00,78.53,78.56,78.51,78.53,112057.0,47.9092,47.9275,47.897,47.9092,112057.0
2016-01-25 11:20:00,78.54,78.57,78.53,78.56,104639.0,47.9153,47.9336,47.9092,47.9275,104639.0
2016-01-25 11:25:00,78.56,78.57,78.53,78.55,155755.0,47.9275,47.9336,47.9092,47.9214,155755.0
2016-01-25 11:30:00,78.56,78.56,78.51,78.55,68686.0,47.9275,47.9275,47.897,47.9214,68686.0
2016-01-25 11:35:00,78.55,78.55,78.48,78.51,181316.0,47.9214,47.9214,47.8787,47.897,181316.0
2016-01-25 11:40:00,78.51,78.52,78.45,78.46,200096.0,47.897,47.9031,47.8604,47.8665,200096.0
2016-01-25 11:45:00,78.45,78.46,78.45,78.46,74657.0,47.8604,47.8665,47.8604,47.8665,74657.0
2016-01-25 11:50:00,78.46,78.5,78.46,78.48,138670.0,47.8665,47.8909,47.8665,47.8787,138670.0
2016-01-25 11:55:00,78.48,78.48,78.44,78.45,53401.0,47.8787,47.8787,47.8543,47.8604,53401.0
2016-01-25 12:00:00,78.45,78.49,78.44,78.46,95988.0,47.8604,47.8848,47.8543,47.8665,95988.0
2016-01-25 12:05:00,78.46,78.47,78.43,78.45,179545.0,47.8665,47.8726,47.8482,47.8604,179545.0
2016-01-25 12:10:00,78.45,78.47,78.4,78.45,461347.0,47.8604,47.8726,47.8299,47.8604,461347.0
2016-01-25 12:15:00,78.45,78.49,78.44,78.46,109234.0,47.8604,47.8848,47.8543,47.8665,109234.0
2016-01-25 12:20:00,78.47,78.49,78.44,78.48,90110.0,47.8726,47.8848,47.8543,47.8787,90110.0
2016-01-25 12:25:00,78.48,78.5,78.44,78.45,139993.0,47.8787,47.8909,47.8543,47.8604,139993.0
2016-01-25 12:30:00,78.45,78.47,78.43,78.47,46466.0,47.8604,47.8726,47.8482,47.8726,46466.0
2016-01-25 12:35:00,78.46,78.46,78.43,78.45,138685.0,47.8665,47.8665,47.8482,47.8604,138685.0
2016-01-25 12:40:00,78.45,78.46,78.41,78.42,128888.0,47.8604,47.8665,47.836,47.8421,128888.0
2016-01-25 12:45:00,78.42,78.43,78.41,78.42,71555.0,47.8421,47.8482,47.836,47.8421,71555.0
2016-01-25 12:50:00,78.41,78.46,78.38,78.42,285026.0,47.836,47.8665,47.8177,47.8421,285026.0
2016-01-25 12:55:00,78.42,78.45,78.41,78.44,42978.0,47.8421,47.8604,47.836,47.8543,42978.0
2016-01-25 13:00:00,78.44,78.49,78.44,78.48,113517.0,47.8543,47.8848,47.8543,47.8787,113517.0
2016-01-25 13:05:00,78.49,78.52,78.47,78.47,46178.0,47.8848,47.9031,47.8726,47.8726,46178.0
2016-01-25 13:10:00,78.47,78.48,78.42,78.44,43059.0,47.8726,47.8787,47.8421,47.8543,43059.0
2016-01-25 13:15:00,78.43,78.45,78.42,78.44,191615.0,47.8482,47.8604,47.8421,47.8543,191615.0
2016-01-25 13:20:00,78.45,78.47,78.44,78.45,142345.0,47.8604,47.8726,47.8543,47.8604,142345.0
2016-01-25 13:25:00,78.44,78.45,78.41,78.42,106118.0,47.8543,47.8604,47.836,47.8421,106118.0
2016-01-25 13:30:00,78.42,78.44,78.41,78.42,83194.0,47.8421,47.8543,47.836,47.8421,83194.0
2016-01-25 13:35:00,78.41,78.45,78.41,78.43,148909.0,47.836,47.8604,47.836,47.8482,148909.0
2016-01-25 13:40:00,78.43,78.45,78.42,78.42,164247.0,47.8482,47.8604,47.8421,47.8421,164247.0
2016-01-25 13:45:00,78.42,78.44,78.37,78.37,119047.0,47.8421,47.8543,47.8116,47.8116,119047.0
2016-01-25 13:50:00,78.37,78.41,78.37,78.41,88141.0,47.8116,47.836,47.8116,47.836,88141.0
2016-01-25 13:55:00,78.41,78.42,78.34,78.36,44308.0,47.836,47.8421,47.7933,47.8055,44308.0
2016-01-25 14:00:00,78.35,78.39,78.34,78.37,67626.0,47.7994,47.8238,47.7933,47.8116,67626.0
2016-01-25 14:05:00,78.37,78.4,78.36,78.39,107809.0,47.8116,47.8299,47.8055,47.8238,107809.0
2016-01-25 14:10:00,78.38,78.39,78.34,78.34,493008.0,47.8177,47.8238,47.7933,47.7933,493008.0
2016-01-25 14:15:00,78.35,78.39,78.34,78.35,253839.0,47.7994,47.8238,47.7933,47.7994,253839.0
2016-01-25 14:20:00,78.36,78.36,78.32,78.34,92692.0,47.8055,47.8055,47.7811,47.7933,92692.0
2016-01-25 14:25:00,78.34,78.34,78.25,78.34,91773.0,47.7933,47.7933,47.7384,47.7933,91773.0
2016-01-25 14:30:00,78.34,78.35,78.28,78.32,87307.0,47.7933,47.7994,47.7567,47.7811,87307.0
2016-01-25 14:35:00,78.31,78.34,78.29,78.31,108908.0,47.775,47.7933,47.7628,47.775,108908.0
2016-01-25 14:40:00,78.31,78.32,78.25,78.27,76166.0,47.775,47.7811,47.7384,47.7506,76166.0
2016-01-25 14:45:00,78.26,78.3,78.25,78.26,70437.0,47.7445,47.7689,47.7384,47.7445,70437.0
2016-01-25 14:50:00,78.26,78.27,78.22,78.26,128083.0,47.7445,47.7506,47.7201,47.7445,128083.0
2016-01-25 14:55:00,78.26,78.32,78.26,78.3,116617.0,47.7445,47.7811,47.7445,47.7689,116617.0
2016-01-25 15:00:00,78.31,78.35,78.3,78.33,90236.0,47.775,47.7994,47.7689,47.7872,90236.0
2016-01-25 15:05:00,78.34,78.34,78.27,78.27,135942.0,47.7933,47.7933,47.7506,47.7506,135942.0
2016-01-25 15:10:00,78.27,78.29,78.23,78.25,226171.0,47.7506,47.7628,47.7262,47.7384,226171.0
2016-01-25 15:15:00,78.25,78.29,78.24,78.24,259630.0,47.7384,47.7628,47.7323,47.7323,259630.0
2016-01-25 15:20:00,78.24,78.25,78.16,78.2,139053.0,47.7323,47.7384,47.6835,47.7079,139053.0
2016-01-25 15:25:00,78.2,78.31,78.18,78.26,1280806.0,47.7079,47.775,47.6957,47.7445,1280806.0
2016-01-25 15:30:00,78.27,78.3,78.18,78.18,221632.0,47.7506,47.7689,47.6957,47.6957,221632.0
2016-01-25 15:35:00,78.18,78.24,78.13,78.21,128317.0,47.6957,47.7323,47.6652,47.714,128317.0
2016-01-25 15:40:00,78.21,78.25,78.15,78.18,187111.0,47.714,47.7384,47.6774,47.6957,187111.0
2016-01-25 15:45:00,78.18,78.24,78.17,78.24,153042.0,47.6957,47.7323,47.6896,47.7323,153042.0
2016-01-25 15:50:00,78.23,78.24,78.14,78.15,268751.0,47.7262,47.7323,47.6713,47.6774,268751.0
2016-01-25 15:55:00,78.15,78.15,78.03,78.05,1147261.0,47.6774,47.6774,47.6042,47.6164,1147261.0
2016-01-26 09:30:00,78.31,78.45,78.29,78.41,266141.0,47.775,47.8604,47.7628,47.836,266141.0
2016-01-26 09:35:00,78.42,78.44,78.32,78.32,332662.0,47.8421,47.8543,47.7811,47.7811,332662.0
2016-01-26 09:40:00,78.33,78.43,78.3,78.4,335639.0,47.7872,47.8482,47.7689,47.8299,335639.0
2016-01-26 09:45:00,78.41,78.43,78.31,78.33,220975.0,47.836,47.8482,47.775,47.7872,220975.0
2016-01-26 09:50:00,78.33,78.33,78.24,78.28,319889.0,47.7872,47.7872,47.7323,47.7567,319889.0
2016-01-26 09:55:00,78.28,78.3,78.18,78.2,278913.0,47.7567,47.7689,47.6957,47.7079,278913.0
2016-01-26 10:00:00,78.2,78.38,78.2,78.38,182453.0,47.7079,47.8177,47.7079,47.8177,182453.0
2016-01-26 10:05:00,78.38,78.41,78.32,78.37,259087.0,47.8177,47.836,47.7811,47.8116,259087.0
2016-01-26 10:10:00,78.37,78.48,78.37,78.43,207072.0,47.8116,47.8787,47.8116,47.8482,207072.0
2016-01-26 10:15:00,78.43,78.48,78.41,78.44,142916.0,47.8482,47.8787,47.836,47.8543,142916.0
2016-01-26 10:20:00,78.44,78.46,78.38,78.4,57726.0,47.8543,47.8665,47.8177,47.8299,57726.0
2016-01-26 10:25:00,78.4,78.42,78.35,78.38,63188.0,47.8299,47.8421,47.7994,47.8177,63188.0
2016-01-26 10:30:00,78.39,78.39,78.35,78.37,42989.0,47.8238,47.8238,47.7994,47.8116,42989.0
2016-01-26 10:35:00,78.38,78.44,78.38,78.42,583353.0,47.8177,47.8543,47.8177,47.8421,583353.0
2016-01-26 10:40:00,78.42,78.46,78.39,78.43,191996.0,47.8421,47.8665,47.8238,47.8482,191996.0
2016-01-26 10:45:00,78.44,78.45,78.38,78.4,143812.0,47.8543,47.8604,47.8177,47.8299,143812.0
2016-01-26 10:50:00,78.4,78.43,78.38,78.39,67374.0,47.8299,47.8482,47.8177,47.8238,67374.0
2016-01-26 10:55:00,78.4,78.41,78.37,78.39,41695.0,47.8299,47.836,47.8116,47.8238,41695.0
2016-01-26 11:00:00,78.38,78.5,78.38,78.49,173316.0,47.8177,47.8909,47.8177,47.8848,173316.0
2016-01-26 11:05:00,78.49,78.5,78.42,78.47,120622.0,47.8848,47.8909,47.8421,47.8726,120622.0
2016-01-26 11:10:00,78.47,78.48,78.42,78.48,544325.0,47.8726,47.8787,47.8421,47.8787,544325.0
2016-01-26 11:15:00,78.47,78.48,78.43,78.44,91812.0,47.8726,47.8787,47.8482,47.8543,91812.0
2016-01-26 11:20:00,78.44,78.47,78.42,78.45,64153.0,47.8543,47.8726,47.8421,47.8604,64153.0
2016-01-26 11:25:00,78.45,78.47,78.43,78.46,69189.0,47.8604,47.8726,47.8482,47.8665,69189.0
2016-01-26 11:30:00,78.45,78.46,78.42,78.43,58824.0,47.8604,47.8665,47.8421,47.8482,58824.0
2016-01-26 11:35:00,78.43,78.45,78.42,78.45,34464.0,47.8482,47.8604,47.8421,47.8604,34464.0
2016-01-26 11:40:00,78.45,78.51,78.45,78.46,57405.0,47.8604,47.897,47.8604,47.8665,57405.0
2016-01-26 11:45:00,78.45,78.5,78.45,78.45,37387.0,47.8604,47.8909,47.8604,47.8604,37387.0
2016-01-26 11:50:00,78.46,78.5,78.44,78.48,67632.0,47.8665,47.8909,47.8543,47.8787,67632.0
2016-01-26 11:55:00,78.48,78.54,78.46,78.51,350466.0,47.8787,47.9153,47.8665,47.897,350466.0
2016-01-26 12:00:00,78.51,78.6,78.49,78.59,257206.0,47.897,47.9519,47.8848,47.9458,257206.0
2016-01-26 12:05:00,78.59,78.63,78.59,78.61,51599.0,47.9458,47.9702,47.9458,47.958,51599.0
2016-01-26 12:10:00,78.61,78.67,78.6,78.66,49600.0,47.958,47.9946,47.9519,47.9885,49600.0
2016-01-26 12:15:00,78.65,78.69,78.65,78.68,45424.0,47.9824,48.0068,47.9824,48.0007,45424.0
2016-01-26 12:20:00,78.68,78.71,78.67,78.71,266322.0,48.0007,48.019,47.9946,48.019,266322.0
2016-01-26 12:25:00,78.71,78.72,78.7,78.71,53112.0,48.019,48.0251,48.0129,48.019,53112.0
2016-01-26 12:30:00,78.7,78.73,78.69,78.7,49910.0,48.0129,48.0312,48.0068,48.0129,49910.0
2016-01-26 12:35:00,78.71,78.74,78.7,78.74,78643.0,48.019,48.0373,48.0129,48.0373,78643.0
2016-01-26 12:40:00,78.74,78.75,78.73,78.73,37915.0,48.0373,48.0434,48.0312,48.0312,37915.0
2016-01-26 12:45:00,78.74,78.74,78.7,78.73,21192.0,48.0373,48.0373,48.0129,48.0312,21192.0
2016-01-26 12:50:00,78.73,78.75,78.73,78.74,81063.0,48.0312,48.0434,48.0312,48.0373,81063.0
2016-01-26 12:55:00,78.75,78.76,78.74,78.76,91453.0,48.0434,48.0495,48.0373,48.0495,91453.0
2016-01-26 13:00:00,78.76,78.77,78.75,78.75,16509.0,48.0495,48.0556,48.0434,48.0434,16509.0
2016-01-26 13:05:00,78.75,78.76,78.69,78.7,133203.0,48.0434,48.0495,48.0068,48.0129,133203.0
2016-01-26 13:10:00,78.7,78.76,78.69,78.74,297481.0,48.0129,48.0495,48.0068,48.0373,297481.0
2016-01-26 13:15:00,78.73,78.77,78.73,78.77,44954.0,48.0312,48.0556,48.0312,48.0556,44954.0
2016-01-26 13:20:00,78.76,78.78,78.76,78.76,38300.0,48.0495,48.0617,48.0495,48.0495,38300.0
2016-01-26 13:25:00,78.77,78.78,78.74,78.76,166674.0,48.0556,48.0617,48.0373,48.0495,166674.0
2016-01-26 13:30:00,78.76,78.77,78.71,78.75,35008.0,48.0495,48.0556,48.019,48.0434,35008.0
2016-01-26 13:35:00,78.76,78.77,78.73,78.75,81017.0,48.0495,48.0556,48.0312,48.0434,81017.0
2016-01-26 13:40:00,78.75,78.75,78.7,78.71,56771.0,48.0434,48.0434,48.0129,48.019,56771.0
2016-01-26 13:45:00,78.72,78.74,78.69,78.72,71041.0,48.0251,48.0373,48.0068,48.0251,71041.0
2016-01-26 13:50:00,78.71,78.72,78.7,78.7,110105.0,48.019,48.0251,48.0129,48.0129,110105.0
2016-01-26 13:55:00,78.69,78.72,78.69,78.69,41315.0,48.0068,48.0251,48.0068,48.0068,41315.0
2016-01-26 14:00:00,78.68,78.72,78.64,78.67,160567.0,48.0007,48.0251,47.9763,47.9946,160567.0
2016-01-26 14:05:00,78.67,78.69,78.66,78.69,39078.0,47.9946,48.0068,47.9885,48.0068,39078.0
2016-01-26 14:10:00,78.68,78.69,78.65,78.66,80135.0,48.0007,48.0068,47.9824,47.9885,80135.0
2016-01-26 14:15:00,78.67,78.69,78.66,78.68,184091.0,47.9946,48.0068,47.9885,48.0007,184091.0
2016-01-26 14:20:00,78.67,78.69,78.67,78.68,47285.0,47.9946,48.0068,47.9946,48.0007,47285.0
2016-01-26 14:25:00,78.69,78.7,78.66,78.68,134612.0,48.0068,48.0129,47.9885,48.0007,134612.0
2016-01-26 14:30:00,78.68,78.68,78.65,78.67,19417.0,48.0007,48.0007,47.9824,47.9946,19417.0
2016-01-26 14:35:00,78.66,78.66,78.63,78.66,35218.0,47.9885,47.9885,47.9702,47.9885,35218.0
2016-01-26 14:40:00,78.66,78.7,78.66,78.69,41732.0,47.9885,48.0129,47.9885,48.0068,41732.0
2016-01-26 14:45:00,78.69,78.69,78.64,78.68,45360.0,48.0068,48.0068,47.9763,48.0007,45360.0
2016-01-26 14:50:00,78.69,78.73,78.68,78.73,58290.0,48.0068,48.0312,48.0007,48.0312,58290.0
2016-01-26 14:55:00,78.73,78.73,78.69,78.7,38129.0,48.0312,48.0312,48.0068,48.0129,38129.0
2016-01-26 15:00:00,78.7,78.7,78.64,78.66,43818.0,48.0129,48.0129,47.9763,47.9885,43818.0
2016-01-26 15:05:00,78.66,78.67,78.61,78.64,192900.0,47.9885,47.9946,47.958,47.9763,192900.0
2016-01-26 15:10:00,78.64,78.65,78.61,78.64,45054.0,47.9763,47.9824,47.958,47.9763,45054.0
2016-01-26 15:15:00,78.65,78.7,78.64,78.65,106066.0,47.9824,48.0129,47.9763,47.9824,106066.0
2016-01-26 15:20:00,78.65,78.68,78.63,78.66,52115.0,47.9824,48.0007,47.9702,47.9885,52115.0
2016-01-26 15:25:00,78.65,78.69,78.65,78.68,37206.0,47.9824,48.0068,47.9824,48.0007,37206.0
2016-01-26 15:30:00,78.68,78.69,78.64,78.65,83992.0,48.0007,48.0068,47.9763,47.9824,83992.0
2016-01-26 15:35:00,78.65,78.68,78.64,78.67,85128.0,47.9824,48.0007,47.9763,47.9946,85128.0
2016-01-26 15:40:00,78.67,78.72,78.66,78.72,309711.0,47.9946,48.0251,47.9885,48.0251,309711.0
2016-01-26 15:45:00,78.71,78.72,78.7,78.71,95825.0,48.019,48.0251,48.0129,48.019,95825.0
2016-01-26 15:50:00,78.71,78.76,78.68,78.75,404622.0,48.019,48.0495,48.0007,48.0434,404622.0
2016-01-26 15:55:00,78.74,78.79,78.73,78.75,438128.0,48.0373,48.0678,48.0312,48.0434,438128.0
2016-01-27 09:30:00,78.72,78.76,78.66,78.7,606128.0,48.0251,48.0495,47.9885,48.0129,606128.0
2016-01-27 09:35:00,78.68,78.75,78.66,78.72,167829.0,48.0007,48.0434,47.9885,48.0251,167829.0
2016-01-27 09:40:00,78.73,78.77,78.7,78.74,60993.0,48.0312,48.0556,48.0129,48.0373,60993.0
2016-01-27 09:45:00,78.74,78.81,78.74,78.8,197534.0,48.0373,48.08,48.0373,48.0739,197534.0
2016-01-27 09:50:00,78.8,78.8,78.69,78.77,215523.0,48.0739,48.0739,48.0068,48.0556,215523.0
2016-01-27 09:55:00,78.78,78.79,78.71,78.72,47857.0,48.0617,48.0678,48.019,48.0251,47857.0
2016-01-27 10:00:00,78.72,78.73,78.61,78.68,506052.0,48.0251,48.0312,47.958,48.0007,506052.0
2016-01-27 10:05:00,78.69,78.7,78.64,78.68,560778.0,48.0068,48.0129,47.9763,48.0007,560778.0
2016-01-27 10:10:00,78.68,78.68,78.62,78.63,258584.0,48.0007,48.0007,47.9641,47.9702,258584.0
2016-01-27 10:15:00,78.62,78.67,78.61,78.65,78408.0,47.9641,47.9946,47.958,47.9824,78408.0
2016-01-27 10:20:00,78.65,78.65,78.63,78.65,102771.0,47.9824,47.9824,47.9702,47.9824,102771.0
2016-01-27 10:25:00,78.65,78.65,78.61,78.63,49901.0,47.9824,47.9824,47.958,47.9702,49901.0
2016-01-27 10:30:00,78.63,78.71,78.61,78.68,200631.0,47.9702,48.019,47.958,48.0007,200631.0
2016-01-27 10:35:00,78.68,78.76,78.67,78.75,151507.0,48.0007,48.0495,47.9946,48.0434,151507.0
2016-01-27 10:40:00,78.75,78.75,78.71,78.74,112471.0,48.0434,48.0434,48.019,48.0373,112471.0
2016-01-27 10:45:00,78.73,78.74,78.7,78.7,75442.0,48.0312,48.0373,48.0129,48.0129,75442.0
2016-01-27 10:50:00,78.7,78.72,78.65,78.69,103132.0,48.0129,48.0251,47.9824,48.0068,103132.0
2016-01-27 10:55:00,78.68,78.7,78.66,78.69,30052.0,48.0007,48.0129,47.9885,48.0068,30052.0
2016-01-27 11:00:00,78.69,78.71,78.66,78.7,39649.0,48.0068,48.019,47.9885,48.0129,39649.0
2016-01-27 11:05:00,78.69,78.71,78.68,78.69,25226.0,48.0068,48.019,48.0007,48.0068,25226.0
2016-01-27 11:10:00,78.68,78.71,78.67,78.68,30852.0,48.0007,48.019,47.9946,48.0007,30852.0
2016-01-27 11:15:00,78.68,78.73,78.65,78.73,46466.0,48.0007,48.0312,47.9824,48.0312,46466.0
2016-01-27 11:20:00,78.72,78.78,78.72,78.76,62064.0,48.0251,48.0617,48.0251,48.0495,62064.0
2016-01-27 11:25:00,78.75,78.77,78.72,78.77,26416.0,48.0434,48.0556,48.0251,48.0556,26416.0
2016-01-27 11:30:00,78.77,78.81,78.75,78.81,236348.0,48.0556,48.08,48.0434,48.08,236348.0
2016-01-27 11:35:00,78.82,78.88,78.81,78.85,214868.0,48.0861,48.1227,48.08,48.1044,214868.0
2016-01-27 11:40:00,78.86,78.9,78.83,78.9,199206.0,48.1105,48.1349,48.0922,48.1349,199206.0
2016-01-27 11:45:00,78.9,78.92,78.88,78.9,268133.0,48.1349,48.1471,48.1227,48.1349,268133.0
2016-01-27 11:50:00,78.89,78.89,78.84,78.87,83150.0,48.1288,48.1288,48.0983,48.1166,83150.0
2016-01-27 11:55:00,78.87,78.98,78.86,78.97,391037.0,48.1166,48.1837,48.1105,48.1776,391037.0
2016-01-27 12:00:00,78.97,78.98,78.94,78.94,454379.0,48.1776,48.1837,48.1593,48.1593,454379.0
2016-01-27 12:05:00,78.95,78.95,78.89,78.9,89519.0,48.1654,48.1654,48.1288,48.1349,89519.0
2016-01-27 12:10:00,78.89,78.92,78.86,78.92,321412.0,48.1288,48.1471,48.1105,48.1471,321412.0
2016-01-27 12:15:00,78.92,78.94,78.9,78.94,65512.0,48.1471,48.1593,48.1349,48.1593,65512.0
2016-01-27 12:20:00,78.94,78.94,78.9,78.92,109964.0,48.1593,48.1593,48.1349,48.1471,109964.0
2016-01-27 12:25:00,78.92,78.94,78.87,78.89,44250.0,48.1471,48.1593,48.1166,48.1288,44250.0
2016-01-27 12:30:00,78.9,78.91,78.87,78.88,38506.0,48.1349,48.141,48.1166,48.1227,38506.0
2016-01-27 12:35:00,78.87,78.9,78.85,78.9,275579.0,48.1166,48.1349,48.1044,48.1349,275579.0
2016-01-27 12:40:00,78.89,78.95,78.89,78.91,131255.0,48.1288,48.1654,48.1288,48.141,131255.0
2016-01-27 12:45:00,78.92,78.94,78.89,78.92,31133.0,48.1471,48.1593,48.1288,48.1471,31133.0
2016-01-27 12:50:00,78.92,78.95,78.92,78.94,136175.0,48.1471,48.1654,48.1471,48.1593,136175.0
2016-01-27 12:55:00,78.93,78.96,78.89,78.9,77545.0,48.1532,48.1715,48.1288,48.1349,77545.0
2016-01-27 13:00:00,78.9,78.91,78.88,78.9,50507.0,48.1349,48.141,48.1227,48.1349,50507.0
2016-01-27 13:05:00,78.91,78.91,78.88,78.88,107867.0,48.141,48.141,48.1227,48.1227,107867.0
2016-01-27 13:10:00,78.89,78.91,78.86,78.88,167810.0,48.1288,48.141,48.1105,48.1227,167810.0
2016-01-27 13:15:00,78.87,78.89,78.86,78.87,172353.0,48.1166,48.1288,48.1105,48.1166,172353.0
2016-01-27 13:20:00,78.87,78.9,78.85,78.89,53835.0,48.1166,48.1349,48.1044,48.1288,53835.0
2016-01-27 13:25:00,78.89,78.89,78.85,78.86,51134.0,48.1288,48.1288,48.1044,48.1105,51134.0
2016-01-27 13:30:00,78.86,78.89,78.85,78.87,32039.0,48.1105,48.1288,48.1044,48.1166,32039.0
2016-01-27 13:35:00,78.88,78.88,78.85,78.87,31357.0,48.1227,48.1227,48.1044,48.1166,31357.0
2016-01-27 13:40:00,78.87,78.88,78.85,78.87,84764.0,48.1166,48.1227,48.1044,48.1166,84764.0
2016-01-27 13:45:00,78.87,78.9,78.85,78.88,52552.0,48.1166,48.1349,48.1044,48.1227,52552.0
2016-01-27 13:50:00,78.87,78.9,78.86,78.87,42361.0,48.1166,48.1349,48.1105,48.1166,42361.0
2016-01-27 13:55:00,78.87,78.91,78.85,78.85,85815.0,48.1166,48.141,48.1044,48.1044,85815.0
2016-01-27 14:00:00,78.84,79.08,78.78,78.92,190080.0,48.0983,48.2447,48.0617,48.1471,190080.0
2016-01-27 14:05:00,78.91,78.92,78.72,78.73,267835.0,48.141,48.1471,48.0251,48.0312,267835.0
2016-01-27 14:10:00,78.73,78.76,78.64,78.69,513306.0,48.0312,48.0495,47.9763,48.0068,513306.0
2016-01-27 14:15:00,78.69,78.76,78.66,78.75,151190.0,48.0068,48.0495,47.9885,48.0434,151190.0
2016-01-27 14:20:00,78.74,78.85,78.74,78.78,135156.0,48.0373,48.1044,48.0373,48.0617,135156.0
2016-01-27 14:25:00,78.77,78.83,78.76,78.8,109191.0,48.0556,48.0922,48.0495,48.0739,109191.0
2016-01-27 14:30:00,78.78,78.81,78.75,78.78,121265.0,48.0617,48.08,48.0434,48.0617,121265.0
2016-01-27 14:35:00,78.78,78.79,78.7,78.71,142308.0,48.0617,48.0678,48.0129,48.019,142308.0
2016-01-27 14:40:00,78.71,78.75,78.68,78.72,208410.0,48.019,48.0434,48.0007,48.0251,208410.0
2016-01-27 14:45:00,78.72,78.8,78.7,78.73,153955.0,48.0251,48.0739,48.0129,48.0312,153955.0
2016-01-27 14:50:00,78.73,78.78,78.67,78.68,56539.0,48.0312,48.0617,47.9946,48.0007,56539.0
2016-01-27 14:55:00,78.67,78.7,78.6,78.61,337966.0,47.9946,48.0129,47.9519,47.958,337966.0
2016-01-27 15:00:00,78.61,78.61,78.5,78.54,247083.0,47.958,47.958,47.8909,47.9153,247083.0
2016-01-27 15:05:00,78.54,78.58,78.48,78.55,189600.0,47.9153,47.9397,47.8787,47.9214,189600.0
2016-01-27 15:10:00,78.55,78.55,78.4,78.41,171640.0,47.9214,47.9214,47.8299,47.836,171640.0
2016-01-27 15:15:00,78.42,78.46,78.39,78.4,61880.0,47.8421,47.8665,47.8238,47.8299,61880.0
2016-01-27 15:20:00,78.41,78.53,78.38,78.46,114313.0,47.836,47.9092,47.8177,47.8665,114313.0
2016-01-27 15:25:00,78.46,78.53,78.41,78.46,126512.0,47.8665,47.9092,47.836,47.8665,126512.0
2016-01-27 15:30:00,78.45,78.5,78.41,78.42,89489.0,47.8604,47.8909,47.836,47.8421,89489.0
2016-01-27 15:35:00,78.42,78.53,78.39,78.45,176074.0,47.8421,47.9092,47.8238,47.8604,176074.0
2016-01-27 15:40:00,78.45,78.51,78.42,78.5,135480.0,47.8604,47.897,47.8421,47.8909,135480.0
2016-01-27 15:45:00,78.51,78.62,78.46,78.62,441945.0,47.897,47.9641,47.8665,47.9641,441945.0
2016-01-27 15:50:00,78.61,78.63,78.57,78.63,266497.0,47.958,47.9702,47.9336,47.9702,266497.0
2016-01-27 15:55:00,78.62,78.7,78.61,78.62,382796.0,47.9641,48.0129,47.958,47.9641,382796.0
2016-01-28 09:30:00,79.11,79.22,78.96,79.12,851342.0,48.263,48.3301,48.1715,48.2691,851342.0
2016-01-28 09:35:00,79.12,79.19,79.06,79.07,308012.0,48.2691,48.3118,48.2325,48.2386,308012.0
2016-01-28 09:40:00,79.08,79.12,79.04,79.1,280998.0,48.2447,48.2691,48.2203,48.2569,280998.0
2016-01-28 09:45:00,79.1,79.15,79.07,79.11,162844.0,48.2569,48.2874,48.2386,48.263,162844.0
2016-01-28 09:50:00,79.11,79.28,79.11,79.27,892472.0,48.263,48.3668,48.263,48.3607,892472.0
2016-01-28 09:55:00,79.27,79.29,79.13,79.25,454517.0,48.3607,48.3729,48.2752,48.3484,454517.0
2016-01-28 10:00:00,79.24,79.25,79.11,79.12,424173.0,48.3423,48.3484,48.263,48.2691,424173.0
2016-01-28 10:05:00,79.12,79.15,79.08,79.12,304850.0,48.2691,48.2874,48.2447,48.2691,304850.0
2016-01-28 10:10:00,79.11,79.16,79.09,79.11,235319.0,48.263,48.2935,48.2508,48.263,235319.0
2016-01-28 10:15:00,79.12,79.12,79.02,79.02,230829.0,48.2691,48.2691,48.2081,48.2081,230829.0
2016-01-28 10:20:00,79.03,79.07,78.98,79.06,234235.0,48.2142,48.2386,48.1837,48.2325,234235.0
2016-01-28 10:25:00,79.06,79.06,78.87,78.87,801650.0,48.2325,48.2325,48.1166,48.1166,801650.0
2016-01-28 10:30:00,78.87,78.91,78.78,78.82,535250.0,48.1166,48.141,48.0617,48.0861,535250.0
2016-01-28 10:35:00,78.83,78.88,78.79,78.87,710060.0,48.0922,48.1227,48.0678,48.1166,710060.0
2016-01-28 10:40:00,78.88,78.93,78.84,78.84,462108.0,48.1227,48.1532,48.0983,48.0983,462108.0
2016-01-28 10:45:00,78.84,78.87,78.81,78.86,247266.0,48.0983,48.1166,48.08,48.1105,247266.0
2016-01-28 10:50:00,78.86,78.87,78.78,78.79,418229.0,48.1105,48.1166,48.0617,48.0678,418229.0
2016-01-28 10:55:00,78.79,78.81,78.74,78.79,603556.0,48.0678,48.08,48.0373,48.0678,603556.0
2016-01-28 11:00:00,78.79,78.86,78.78,78.84,76747.0,48.0678,48.1105,48.0617,48.0983,76747.0
2016-01-28 11:05:00,78.85,78.97,78.85,78.93,166647.0,48.1044,48.1776,48.1044,48.1532,166647.0
2016-01-28 11:10:00,78.93,78.95,78.88,78.89,82148.0,48.1532,48.1654,48.1227,48.1288,82148.0
2016-01-28 11:15:00,78.9,78.94,78.89,78.9,61559.0,48.1349,48.1593,48.1288,48.1349,61559.0
2016-01-28 11:20:00,78.9,78.96,78.88,78.93,64596.0,48.1349,48.1715,48.1227,48.1532,64596.0
2016-01-28 11:25:00,78.93,78.94,78.83,78.86,110923.0,48.1532,48.1593,48.0922,48.1105,110923.0
2016-01-28 11:30:00,78.86,78.89,78.84,78.85,120143.0,48.1105,48.1288,48.0983,48.1044,120143.0
2016-01-28 11:35:00,78.85,78.91,78.82,78.9,130310.0,48.1044,48.141,48.0861,48.1349,130310.0
2016-01-28 11:40:00,78.9,78.92,78.84,78.91,64120.0,48.1349,48.1471,48.0983,48.141,64120.0
2016-01-28 11:45:00,78.9,78.91,78.8,78.87,25820.0,48.1349,48.141,48.0739,48.1166,25820.0
2016-01-28 11:50:00,78.87,78.88,78.85,78.86,50526.0,48.1166,48.1227,48.1044,48.1105,50526.0
2016-01-28 11:55:00,78.85,78.87,78.8,78.82,50398.0,48.1044,48.1166,48.0739,48.0861,50398.0
2016-01-28 12:00:00,78.81,78.92,78.81,78.92,203151.0,48.08,48.1471,48.08,48.1471,203151.0
2016-01-28 12:05:00,78.93,78.96,78.91,78.94,99755.0,48.1532,48.1715,48.141,48.1593,99755.0
2016-01-28 12:10:00,78.95,79.03,78.93,78.99,155531.0,48.1654,48.2142,48.1532,48.1898,155531.0
2016-01-28 12:15:00,78.99,78.99,78.92,78.92,81144.0,48.1898,48.1898,48.1471,48.1471,81144.0
2016-01-28 12:20:00,78.93,79.06,78.93,79.04,143527.0,48.1532,48.2325,48.1532,48.2203,143527.0
2016-01-28 12:25:00,79.04,79.04,78.98,79.03,41415.0,48.2203,48.2203,48.1837,48.2142,41415.0
2016-01-28 12:30:00,79.04,79.09,79.01,79.03,98117.0,48.2203,48.2508,48.202,48.2142,98117.0
2016-01-28 12:35:00,79.03,79.08,79.01,79.01,76496.0,48.2142,48.2447,48.202,48.202,76496.0
2016-01-28 12:40:00,79.0,79.03,79.0,79.0,38366.0,48.1959,48.2142,48.1959,48.1959,38366.0
2016-01-28 12:45:00,79.0,79.06,78.99,79.0,66655.0,48.1959,48.2325,48.1898,48.1959,66655.0
2016-01-28 12:50:00,79.01,79.03,78.96,78.98,52535.0,48.202,48.2142,48.1715,48.1837,52535.0
2016-01-28 12:55:00,78.98,79.0,78.94,78.99,90433.0,48.1837,48.1959,48.1593,48.1898,90433.0
2016-01-28 13:00:00,78.98,79.03,78.93,78.98,56203.0,48.1837,48.2142,48.1532,48.1837,56203.0
2016-01-28 13:05:00,78.98,79.02,78.96,79.01,30763.0,48.1837,48.2081,48.1715,48.202,30763.0
2016-01-28 13:10:00,79.02,79.05,79.0,79.05,23412.0,48.2081,48.2264,48.1959,48.2264,23412.0
2016-01-28 13:15:00,79.05,79.05,78.92,78.94,51199.0,48.2264,48.2264,48.1471,48.1593,51199.0
2016-01-28 13:20:00,78.94,78.95,78.89,78.95,32151.0,48.1593,48.1654,48.1288,48.1654,32151.0
2016-01-28 13:25:00,78.95,79.0,78.91,79.0,88800.0,48.1654,48.1959,48.141,48.1959,88800.0
2016-01-28 13:30:00,78.99,79.03,78.94,79.0,80722.0,48.1898,48.2142,48.1593,48.1959,80722.0
2016-01-28 13:35:00,79.0,79.03,78.97,79.0,11555.0,48.1959,48.2142,48.1776,48.1959,11555.0
2016-01-28 13:40:00,79.0,79.03,78.96,78.99,33304.0,48.1959,48.2142,48.1715,48.1898,33304.0
2016-01-28 13:45:00,78.98,79.01,78.95,79.0,38327.0,48.1837,48.202,48.1654,48.1959,38327.0
2016-01-28 13:50:00,78.99,78.99,78.95,78.99,51599.0,48.1898,48.1898,48.1654,48.1898,51599.0
2016-01-28 13:55:00,78.99,79.0,78.91,78.93,47021.0,48.1898,48.1959,48.141,48.1532,47021.0
2016-01-28 14:00:00,78.93,79.03,78.92,79.02,74256.0,48.1532,48.2142,48.1471,48.2081,74256.0
2016-01-28 14:05:00,79.02,79.02,78.98,79.0,18614.0,48.2081,48.2081,48.1837,48.1959,18614.0
2016-01-28 14:10:00,79.0,79.01,78.97,79.0,65260.0,48.1959,48.202,48.1776,48.1959,65260.0
2016-01-28 14:15:00,79.0,79.02,78.97,78.98,28138.0,48.1959,48.2081,48.1776,48.1837,28138.0
2016-01-28 14:20:00,78.98,79.03,78.98,79.01,67178.0,48.1837,48.2142,48.1837,48.202,67178.0
2016-01-28 14:25:00,79.01,79.03,78.99,79.03,135622.0,48.202,48.2142,48.1898,48.2142,135622.0
2016-01-28 14:30:00,79.02,79.07,79.02,79.04,31919.0,48.2081,48.2386,48.2081,48.2203,31919.0
2016-01-28 14:35:00,79.04,79.05,79.0,79.01,50973.0,48.2203,48.2264,48.1959,48.202,50973.0
2016-01-28 14:40:00,79.0,79.03,78.97,78.98,188089.0,48.1959,48.2142,48.1776,48.1837,188089.0
2016-01-28 14:45:00,78.98,79.03,78.96,78.97,70029.0,48.1837,48.2142,48.1715,48.1776,70029.0
2016-01-28 14:50:00,78.98,79.07,78.97,79.06,142651.0,48.1837,48.2386,48.1776,48.2325,142651.0
2016-01-28 14:55:00,79.06,79.11,79.05,79.09,158870.0,48.2325,48.263,48.2264,48.2508,158870.0
2016-01-28 15:00:00,79.09,79.1,79.0,79.03,108496.0,48.2508,48.2569,48.1959,48.2142,108496.0
2016-01-28 15:05:00,79.03,79.05,79.01,79.04,89779.0,48.2142,48.2264,48.202,48.2203,89779.0
2016-01-28 15:10:00,79.04,79.09,79.04,79.06,58528.0,48.2203,48.2508,48.2203,48.2325,58528.0
2016-01-28 15:15:00,79.06,79.09,79.04,79.06,75312.0,48.2325,48.2508,48.2203,48.2325,75312.0
2016-01-28 15:20:00,79.06,79.08,79.05,79.07,26363.0,48.2325,48.2447,48.2264,48.2386,26363.0
2016-01-28 15:25:00,79.06,79.08,79.05,79.06,115490.0,48.2325,48.2447,48.2264,48.2325,115490.0
2016-01-28 15:30:00,79.07,79.09,79.05,79.07,88268.0,48.2386,48.2508,48.2264,48.2386,88268.0
2016-01-28 15:35:00,79.08,79.1,79.06,79.06,91084.0,48.2447,48.2569,48.2325,48.2325,91084.0
2016-01-28 15:40:00,79.06,79.09,79.04,79.05,78969.0,48.2325,48.2508,48.2203,48.2264,78969.0
2016-01-28 15:45:00,79.05,79.1,79.03,79.09,133318.0,48.2264,48.2569,48.2142,48.2508,133318.0
2016-01-28 15:50:00,79.09,79.11,79.07,79.08,167587.0,48.2508,48.263,48.2386,48.2447,167587.0
2016-01-28 15:55:00,79.08,79.1,79.03,79.03,457233.0,48.2447,48.2569,48.2142,48.2142,457233.0
2016-01-29 09:30:00,79.2,79.4,79.17,79.36,500594.0,48.3179,48.44,48.2996,48.4156,500594.0
2016-01-29 09:35:00,79.36,79.42,79.34,79.39,187081.0,48.4156,48.4522,48.4034,48.4339,187081.0
2016-01-29 09:40:00,79.39,79.41,79.34,79.37,98137.0,48.4339,48.4461,48.4034,48.4217,98137.0
2016-01-29 09:45:00,79.38,79.39,79.31,79.35,383825.0,48.4278,48.4339,48.3851,48.4095,383825.0
2016-01-29 09:50:00,79.34,79.43,79.34,79.42,161899.0,48.4034,48.4583,48.4034,48.4522,161899.0
2016-01-29 09:55:00,79.41,79.42,79.34,79.35,164859.0,48.4461,48.4522,48.4034,48.4095,164859.0
2016-01-29 10:00:00,79.35,79.38,79.31,79.34,117641.0,48.4095,48.4278,48.3851,48.4034,117641.0
2016-01-29 10:05:00,79.35,79.37,79.28,79.29,174551.0,48.4095,48.4217,48.3668,48.3729,174551.0
2016-01-29 10:10:00,79.29,79.34,79.26,79.28,183635.0,48.3729,48.4034,48.3545,48.3668,183635.0
2016-01-29 10:15:00,79.28,79.34,79.27,79.31,88651.0,48.3668,48.4034,48.3607,48.3851,88651.0
2016-01-29 10:20:00,79.3,79.34,79.3,79.31,78585.0,48.379,48.4034,48.379,48.3851,78585.0
2016-01-29 10:25:00,79.31,79.32,79.21,79.22,87087.0,48.3851,48.3912,48.324,48.3301,87087.0
2016-01-29 10:30:00,79.22,79.23,79.17,79.17,264309.0,48.3301,48.3362,48.2996,48.2996,264309.0
2016-01-29 10:35:00,79.17,79.24,79.16,79.23,346049.0,48.2996,48.3423,48.2935,48.3362,346049.0
2016-01-29 10:40:00,79.24,79.26,79.22,79.24,50971.0,48.3423,48.3545,48.3301,48.3423,50971.0
2016-01-29 10:45:00,79.23,79.3,79.23,79.27,37510.0,48.3362,48.379,48.3362,48.3607,37510.0
2016-01-29 10:50:00,79.27,79.27,79.18,79.2,255291.0,48.3607,48.3607,48.3057,48.3179,255291.0
2016-01-29 10:55:00,79.2,79.22,79.18,79.2,42620.0,48.3179,48.3301,48.3057,48.3179,42620.0
2016-01-29 11:00:00,79.21,79.25,79.19,79.24,477988.0,48.324,48.3484,48.3118,48.3423,477988.0
2016-01-29 11:05:00,79.25,79.28,79.24,79.28,114480.0,48.3484,48.3668,48.3423,48.3668,114480.0
2016-01-29 11:10:00,79.28,79.28,79.2,79.2,139425.0,48.3668,48.3668,48.3179,48.3179,139425.0
2016-01-29 11:15:00,79.21,79.21,79.13,79.15,258554.0,48.324,48.324,48.2752,48.2874,258554.0
2016-01-29 11:20:00,79.15,79.18,79.15,79.17,60787.0,48.2874,48.3057,48.2874,48.2996,60787.0
2016-01-29 11:25:00,79.16,79.17,79.13,79.15,60254.0,48.2935,48.2996,48.2752,48.2874,60254.0
2016-01-29 11:30:00,79.15,79.18,79.12,79.17,111616.0,48.2874,48.3057,48.2691,48.2996,111616.0
2016-01-29 11:35:00,79.17,79.17,79.12,79.13,126155.0,48.2996,48.2996,48.2691,48.2752,126155.0
2016-01-29 11:40:00,79.13,79.15,79.12,79.15,122160.0,48.2752,48.2874,48.2691,48.2874,122160.0
2016-01-29 11:45:00,79.15,79.17,79.13,79.14,67052.0,48.2874,48.2996,48.2752,48.2813,67052.0
2016-01-29 11:50:00,79.13,79.22,79.13,79.19,211907.0,48.2752,48.3301,48.2752,48.3118,211907.0
2016-01-29 11:55:00,79.19,79.25,79.19,79.23,74925.0,48.3118,48.3484,48.3118,48.3362,74925.0
2016-01-29 12:00:00,79.24,79.25,79.21,79.24,44950.0,48.3423,48.3484,48.324,48.3423,44950.0
2016-01-29 12:05:00,79.24,79.26,79.21,79.21,43977.0,48.3423,48.3545,48.324,48.324,43977.0
2016-01-29 12:10:00,79.22,79.24,79.21,79.24,17298.0,48.3301,48.3423,48.324,48.3423,17298.0
2016-01-29 12:15:00,79.23,79.28,79.23,79.28,58319.0,48.3362,48.3668,48.3362,48.3668,58319.0
2016-01-29 12:20:00,79.29,79.29,79.23,79.26,61015.0,48.3729,48.3729,48.3362,48.3545,61015.0
2016-01-29 12:25:00,79.26,79.28,79.23,79.24,76486.0,48.3545,48.3668,48.3362,48.3423,76486.0
2016-01-29 12:30:00,79.24,79.27,79.24,79.25,19643.0,48.3423,48.3607,48.3423,48.3484,19643.0
2016-01-29 12:35:00,79.24,79.29,79.24,79.27,170009.0,48.3423,48.3729,48.3423,48.3607,170009.0
2016-01-29 12:40:00,79.27,79.31,79.26,79.29,28171.0,48.3607,48.3851,48.3545,48.3729,28171.0
2016-01-29 12:45:00,79.29,79.32,79.28,79.32,49342.0,48.3729,48.3912,48.3668,48.3912,49342.0
2016-01-29 12:50:00,79.31,79.35,79.31,79.34,241504.0,48.3851,48.4095,48.3851,48.4034,241504.0
2016-01-29 12:55:00,79.34,79.37,79.33,79.33,181728.0,48.4034,48.4217,48.3973,48.3973,181728.0
2016-01-29 13:00:00,79.33,79.33,79.3,79.3,116115.0,48.3973,48.3973,48.379,48.379,116115.0
2016-01-29 13:05:00,79.31,79.32,79.3,79.31,23015.0,48.3851,48.3912,48.379,48.3851,23015.0
2016-01-29 13:10:00,79.32,79.33,79.31,79.32,221210.0,48.3912,48.3973,48.3851,48.3912,221210.0
2016-01-29 13:15:00,79.32,79.36,79.31,79.35,56997.0,48.3912,48.4156,48.3851,48.4095,56997.0
2016-01-29 13:20:00,79.35,79.38,79.34,79.36,97882.0,48.4095,48.4278,48.4034,48.4156,97882.0
2016-01-29 13:25:00,79.36,79.39,79.35,79.36,97855.0,48.4156,48.4339,48.4095,48.4156,97855.0
2016-01-29 13:30:00,79.36,79.36,79.33,79.33,42249.0,48.4156,48.4156,48.3973,48.3973,42249.0
2016-01-29 13:35:00,79.33,79.34,79.29,79.32,80307.0,48.3973,48.4034,48.3729,48.3912,80307.0
2016-01-29 13:40:00,79.33,79.38,79.32,79.33,142026.0,48.3973,48.4278,48.3912,48.3973,142026.0
2016-01-29 13:45:00,79.34,79.34,79.33,79.34,22420.0,48.4034,48.4034,48.3973,48.4034,22420.0
2016-01-29 13:50:00,79.34,79.34,79.25,79.27,44970.0,48.4034,48.4034,48.3484,48.3607,44970.0
2016-01-29 13:55:00,79.27,79.33,79.26,79.33,94518.0,48.3607,48.3973,48.3545,48.3973,94518.0
2016-01-29 14:00:00,79.31,79.32,79.29,79.3,61152.0,48.3851,48.3912,48.3729,48.379,61152.0
2016-01-29 14:05:00,79.31,79.32,79.28,79.29,39339.0,48.3851,48.3912,48.3668,48.3729,39339.0
2016-01-29 14:10:00,79.28,79.3,79.26,79.28,38943.0,48.3668,48.379,48.3545,48.3668,38943.0
2016-01-29 14:15:00,79.28,79.3,79.27,79.3,29528.0,48.3668,48.379,48.3607,48.379,29528.0
2016-01-29 14:20:00,79.3,79.33,79.29,79.31,29478.0,48.379,48.3973,48.3729,48.3851,29478.0
2016-01-29 14:25:00,79.31,79.35,79.31,79.35,32893.0,48.3851,48.4095,48.3851,48.4095,32893.0
2016-01-29 14:30:00,79.35,79.37,79.34,79.37,57752.0,48.4095,48.4217,48.4034,48.4217,57752.0
2016-01-29 14:35:00,79.37,79.37,79.35,79.36,73912.0,48.4217,48.4217,48.4095,48.4156,73912.0
2016-01-29 14:40:00,79.37,79.39,79.35,79.35,228770.0,48.4217,48.4339,48.4095,48.4095,228770.0
2016-01-29 14:45:00,79.35,79.37,79.33,79.37,19314.0,48.4095,48.4217,48.3973,48.4217,19314.0
2016-01-29 14:50:00,79.37,79.39,79.34,79.34,237836.0,48.4217,48.4339,48.4034,48.4034,237836.0
2016-01-29 14:55:00,79.34,79.4,79.34,79.37,460058.0,48.4034,48.44,48.4034,48.4217,460058.0
2016-01-29 15:00:00,79.38,79.41,79.37,79.4,165144.0,48.4278,48.4461,48.4217,48.44,165144.0
2016-01-29 15:05:00,79.41,79.43,79.4,79.43,51987.0,48.4461,48.4583,48.44,48.4583,51987.0
2016-01-29 15:10:00,79.42,79.45,79.42,79.44,188037.0,48.4522,48.4705,48.4522,48.4644,188037.0
2016-01-29 15:15:00,79.44,79.45,79.41,79.42,178663.0,48.4644,48.4705,48.4461,48.4522,178663.0
2016-01-29 15:20:00,79.42,79.43,79.41,79.42,90193.0,48.4522,48.4583,48.4461,48.4522,90193.0
2016-01-29 15:25:00,79.41,79.43,79.41,79.42,29355.0,48.4461,48.4583,48.4461,48.4522,29355.0
2016-01-29 15:30:00,79.42,79.43,79.4,79.41,211468.0,48.4522,48.4583,48.44,48.4461,211468.0
2016-01-29 15:35:00,79.41,79.42,79.32,79.33,267379.0,48.4461,48.4522,48.3912,48.3973,267379.0
2016-01-29 15:40:00,79.32,79.36,79.28,79.32,358588.0,48.3912,48.4156,48.3668,48.3912,358588.0
2016-01-29 15:45:00,79.32,79.39,79.31,79.38,417153.0,48.3912,48.4339,48.3851,48.4278,417153.0
2016-01-29 15:50:00,79.38,79.42,79.37,79.39,365445.0,48.4278,48.4522,48.4217,48.4339,365445.0
2016-01-29 15:55:00,79.39,79.42,79.25,79.27,1679506.0,48.4339,48.4522,48.3484,48.3607,1679506.0
2016-02-01 09:30:00,78.76,78.79,78.62,78.64,101184.0,48.2891,48.3075,48.2033,48.2155,101184.0
2016-02-01 09:35:00,78.64,78.69,78.56,78.65,240360.0,48.2155,48.2462,48.1665,48.2216,240360.0
2016-02-01 09:40:00,78.65,78.66,78.51,78.57,229974.0,48.2216,48.2278,48.1358,48.1726,229974.0
2016-02-01 09:45:00,78.57,78.58,78.46,78.46,154325.0,48.1726,48.1787,48.1052,48.1052,154325.0
2016-02-01 09:50:00,78.46,78.51,78.45,78.51,101799.0,48.1052,48.1358,48.099,48.1358,101799.0
2016-02-01 09:55:00,78.51,78.55,78.45,78.54,44487.0,48.1358,48.1603,48.099,48.1542,44487.0
2016-02-01 10:00:00,78.54,78.54,78.38,78.4,135401.0,48.1542,48.1542,48.0561,48.0684,135401.0
2016-02-01 10:05:00,78.4,78.47,78.37,78.47,76005.0,48.0684,48.1113,48.05,48.1113,76005.0
2016-02-01 10:10:00,78.47,78.55,78.43,78.5,155178.0,48.1113,48.1603,48.0868,48.1297,155178.0
2016-02-01 10:15:00,78.5,78.54,78.49,78.49,154064.0,48.1297,48.1542,48.1235,48.1235,154064.0
2016-02-01 10:20:00,78.49,78.55,78.49,78.52,110880.0,48.1235,48.1603,48.1235,48.1419,110880.0
2016-02-01 10:25:00,78.51,78.55,78.46,78.48,209689.0,48.1358,48.1603,48.1052,48.1174,209689.0
2016-02-01 10:30:00,78.48,78.5,78.44,78.45,50951.0,48.1174,48.1297,48.0929,48.099,50951.0
2016-02-01 10:35:00,78.45,78.52,78.45,78.48,84173.0,48.099,48.1419,48.099,48.1174,84173.0
2016-02-01 10:40:00,78.48,78.55,78.47,78.54,67659.0,48.1174,48.1603,48.1113,48.1542,67659.0
2016-02-01 10:45:00,78.54,78.55,78.51,78.53,28122.0,48.1542,48.1603,48.1358,48.1481,28122.0
2016-02-01 10:50:00,78.52,78.54,78.5,78.53,60983.0,48.1419,48.1542,48.1297,48.1481,60983.0
2016-02-01 10:55:00,78.54,78.59,78.52,78.59,100860.0,48.1542,48.1849,48.1419,48.1849,100860.0
2016-02-01 11:00:00,78.59,78.6,78.54,78.56,50456.0,48.1849,48.191,48.1542,48.1665,50456.0
2016-02-01 11:05:00,78.56,78.57,78.52,78.54,56360.0,48.1665,48.1726,48.1419,48.1542,56360.0
2016-02-01 11:10:00,78.53,78.58,78.51,78.58,62805.0,48.1481,48.1787,48.1358,48.1787,62805.0
2016-02-01 11:15:00,78.58,78.59,78.53,78.56,96483.0,48.1787,48.1849,48.1481,48.1665,96483.0
2016-02-01 11:20:00,78.55,78.56,78.52,78.54,129393.0,48.1603,48.1665,48.1419,48.1542,129393.0
2016-02-01 11:25:00,78.53,78.57,78.52,78.54,91329.0,48.1481,48.1726,48.1419,48.1542,91329.0
2016-02-01 11:30:00,78.55,78.57,78.51,78.55,37120.0,48.1603,48.1726,48.1358,48.1603,37120.0
2016-02-01 11:35:00,78.56,78.62,78.55,78.62,225691.0,48.1665,48.2033,48.1603,48.2033,225691.0
2016-02-01 11:40:00,78.62,78.62,78.57,78.58,46419.0,48.2033,48.2033,48.1726,48.1787,46419.0
2016-02-01 11:45:00,78.59,78.61,78.58,78.59,100982.0,48.1849,48.1971,48.1787,48.1849,100982.0
2016-02-01 11:50:00,78.59,78.6,78.55,78.56,74352.0,48.1849,48.191,48.1603,48.1665,74352.0
2016-02-01 11:55:00,78.56,78.57,78.53,78.57,50778.0,48.1665,48.1726,48.1481,48.1726,50778.0
2016-02-01 12:00:00,78.55,78.57,78.51,78.52,41285.0,48.1603,48.1726,48.1358,48.1419,41285.0
2016-02-01 12:05:00,78.51,78.51,78.46,78.48,44106.0,48.1358,48.1358,48.1052,48.1174,44106.0
2016-02-01 12:10:00,78.47,78.5,78.47,78.49,29328.0,48.1113,48.1297,48.1113,48.1235,29328.0
2016-02-01 12:15:00,78.48,78.5,78.44,78.46,66950.0,48.1174,48.1297,48.0929,48.1052,66950.0
2016-02-01 12:20:00,78.46,78.46,78.39,78.39,34876.0,48.1052,48.1052,48.0622,48.0622,34876.0
2016-02-01 12:25:00,78.39,78.4,78.36,78.37,82493.0,48.0622,48.0684,48.0438,48.05,82493.0
2016-02-01 12:30:00,78.37,78.39,78.36,78.36,51288.0,48.05,48.0622,48.0438,48.0438,51288.0
2016-02-01 12:35:00,78.36,78.36,78.34,78.36,28968.0,48.0438,48.0438,48.0316,48.0438,28968.0
2016-02-01 12:40:00,78.36,78.39,78.36,78.38,127774.0,48.0438,48.0622,48.0438,48.0561,127774.0
2016-02-01 12:45:00,78.38,78.41,78.37,78.4,42876.0,48.0561,48.0745,48.05,48.0684,42876.0
2016-02-01 12:50:00,78.4,78.4,78.32,78.33,48597.0,48.0684,48.0684,48.0193,48.0254,48597.0
2016-02-01 12:55:00,78.33,78.35,78.32,78.34,74801.0,48.0254,48.0377,48.0193,48.0316,74801.0
2016-02-01 13:00:00,78.35,78.4,78.35,78.36,111077.0,48.0377,48.0684,48.0377,48.0438,111077.0
2016-02-01 13:05:00,78.37,78.39,78.33,78.33,33683.0,48.05,48.0622,48.0254,48.0254,33683.0
2016-02-01 13:10:00,78.32,78.36,78.31,78.33,129804.0,48.0193,48.0438,48.0132,48.0254,129804.0
2016-02-01 13:15:00,78.34,78.35,78.31,78.32,122089.0,48.0316,48.0377,48.0132,48.0193,122089.0
2016-02-01 13:20:00,78.32,78.4,78.32,78.34,44647.0,48.0193,48.0684,48.0193,48.0316,44647.0
2016-02-01 13:25:00,78.35,78.42,78.34,78.41,182940.0,48.0377,48.0806,48.0316,48.0745,182940.0
2016-02-01 13:30:00,78.42,78.43,78.4,78.41,46265.0,48.0806,48.0868,48.0684,48.0745,46265.0
2016-02-01 13:35:00,78.41,78.45,78.4,78.42,84187.0,48.0745,48.099,48.0684,48.0806,84187.0
2016-02-01 13:40:00,78.43,78.45,78.41,78.42,14037.0,48.0868,48.099,48.0745,48.0806,14037.0
2016-02-01 13:45:00,78.42,78.47,78.4,78.47,37116.0,48.0806,48.1113,48.0684,48.1113,37116.0
2016-02-01 13:50:00,78.48,78.48,78.41,78.44,15783.0,48.1174,48.1174,48.0745,48.0929,15783.0
2016-02-01 13:55:00,78.43,78.47,78.43,78.46,52375.0,48.0868,48.1113,48.0868,48.1052,52375.0
2016-02-01 14:00:00,78.46,78.48,78.45,78.47,62349.0,48.1052,48.1174,48.099,48.1113,62349.0
2016-02-01 14:05:00,78.47,78.49,78.45,78.46,94493.0,48.1113,48.1235,48.099,48.1052,94493.0
2016-02-01 14:10:00,78.46,78.47,78.45,78.45,23541.0,48.1052,48.1113,48.099,48.099,23541.0
2016-02-01 14:15:00,78.46,78.5,78.44,78.49,19127.0,48.1052,48.1297,48.0929,48.1235,19127.0
2016-02-01 14:20:00,78.49,78.51,78.48,78.5,56171.0,48.1235,48.1358,48.1174,48.1297,56171.0
2016-02-01 14:25:00,78.5,78.56,78.49,78.55,91663.0,48.1297,48.1665,48.1235,48.1603,91663.0
2016-02-01 14:30:00,78.56,78.58,78.5,78.52,227209.0,48.1665,48.1787,48.1297,48.1419,227209.0
2016-02-01 14:35:00,78.52,78.53,78.45,78.48,120311.0,48.1419,48.1481,48.099,48.1174,120311.0
2016-02-01 14:40:00,78.48,78.51,78.47,78.49,13552.0,48.1174,48.1358,48.1113,48.1235,13552.0
2016-02-01 14:45:00,78.49,78.49,78.43,78.47,87504.0,48.1235,48.1235,48.0868,48.1113,87504.0
2016-02-01 14:50:00,78.46,78.47,78.41,78.42,61785.0,48.1052,48.1113,48.0745,48.0806,61785.0
2016-02-01 14:55:00,78.43,78.47,78.42,78.47,77877.0,48.0868,48.1113,48.0806,48.1113,77877.0
2016-02-01 15:00:00,78.47,78.5,78.45,78.46,58601.0,48.1113,48.1297,48.099,48.1052,58601.0
2016-02-01 15:05:00,78.46,78.46,78.42,78.43,49140.0,48.1052,48.1052,48.0806,48.0868,49140.0
2016-02-01 15:10:00,78.44,78.45,78.42,78.45,78133.0,48.0929,48.099,48.0806,48.099,78133.0
2016-02-01 15:15:00,78.44,78.52,78.44,78.5,74763.0,48.0929,48.1419,48.0929,48.1297,74763.0
2016-02-01 15:20:00,78.5,78.6,78.48,78.59,279919.0,48.1297,48.191,48.1174,48.1849,279919.0
2016-02-01 15:25:00,78.59,78.62,78.57,78.61,164986.0,48.1849,48.2033,48.1726,48.1971,164986.0
2016-02-01 15:30:00,78.61,78.65,78.59,78.61,207154.0,48.1971,48.2216,48.1849,48.1971,207154.0
2016-02-01 15:35:00,78.62,78.65,78.52,78.53,179863.0,48.2033,48.2216,48.1419,48.1481,179863.0
2016-02-01 15:40:00,78.53,78.59,78.52,78.59,119830.0,48.1481,48.1849,48.1419,48.1849,119830.0
2016-02-01 15:45:00,78.6,78.6,78.48,78.48,203528.0,48.191,48.191,48.1174,48.1174,203528.0
2016-02-01 15:50:00,78.48,78.49,78.43,78.45,351701.0,48.1174,48.1235,48.0868,48.099,351701.0
2016-02-01 15:55:00,78.44,78.48,78.4,78.43,494378.0,48.0929,48.1174,48.0684,48.0868,494378.0
2016-02-02 09:30:00,78.05,78.22,78.01,78.02,690008.0,47.8538,47.958,47.8293,47.8354,690008.0
2016-02-02 09:35:00,78.02,78.03,77.99,78.01,401059.0,47.8354,47.8415,47.817,47.8293,401059.0
2016-02-02 09:40:00,78.01,78.03,77.98,77.99,551960.0,47.8293,47.8415,47.8109,47.817,551960.0
2016-02-02 09:45:00,77.99,78.01,77.95,77.98,279442.0,47.817,47.8293,47.7925,47.8109,279442.0
2016-02-02 09:50:00,77.98,77.99,77.94,77.95,214417.0,47.8109,47.817,47.7863,47.7925,214417.0
2016-02-02 09:55:00,77.94,78.09,77.93,78.03,546530.0,47.7863,47.8783,47.7802,47.8415,546530.0
2016-02-02 10:00:00,78.03,78.07,77.99,78.06,281098.0,47.8415,47.866,47.817,47.8599,281098.0
2016-02-02 10:05:00,78.06,78.11,78.03,78.11,142863.0,47.8599,47.8906,47.8415,47.8906,142863.0
2016-02-02 10:10:00,78.1,78.11,78.01,78.01,247316.0,47.8844,47.8906,47.8293,47.8293,247316.0
2016-02-02 10:15:00,78.01,78.04,77.99,78.0,23140.0,47.8293,47.8476,47.817,47.8231,23140.0
2016-02-02 10:20:00,78.0,78.02,77.95,77.99,69486.0,47.8231,47.8354,47.7925,47.817,69486.0
2016-02-02 10:25:00,77.98,78.05,77.96,78.03,156551.0,47.8109,47.8538,47.7986,47.8415,156551.0
2016-02-02 10:30:00,78.03,78.07,78.02,78.05,155389.0,47.8415,47.866,47.8354,47.8538,155389.0
2016-02-02 10:35:00,78.05,78.11,78.03,78.09,183623.0,47.8538,47.8906,47.8415,47.8783,183623.0
2016-02-02 10:40:00,78.09,78.1,78.06,78.09,209141.0,47.8783,47.8844,47.8599,47.8783,209141.0
2016-02-02 10:45:00,78.1,78.12,78.04,78.06,235653.0,47.8844,47.8967,47.8476,47.8599,235653.0
2016-02-02 10:50:00,78.07,78.11,78.04,78.04,93062.0,47.866,47.8906,47.8476,47.8476,93062.0
2016-02-02 10:55:00,78.04,78.08,78.03,78.04,71211.0,47.8476,47.8722,47.8415,47.8476,71211.0
2016-02-02 11:00:00,78.04,78.05,77.99,78.02,81906.0,47.8476,47.8538,47.817,47.8354,81906.0
2016-02-02 11:05:00,78.02,78.11,78.02,78.09,53030.0,47.8354,47.8906,47.8354,47.8783,53030.0
2016-02-02 11:10:00,78.07,78.17,78.06,78.15,91235.0,47.866,47.9274,47.8599,47.9151,91235.0
2016-02-02 11:15:00,78.16,78.17,78.1,78.11,29172.0,47.9212,47.9274,47.8844,47.8906,29172.0
2016-02-02 11:20:00,78.11,78.14,78.1,78.1,182965.0,47.8906,47.909,47.8844,47.8844,182965.0
2016-02-02 11:25:00,78.1,78.14,78.1,78.12,158081.0,47.8844,47.909,47.8844,47.8967,158081.0
2016-02-02 11:30:00,78.12,78.14,78.11,78.11,24379.0,47.8967,47.909,47.8906,47.8906,24379.0
2016-02-02 11:35:00,78.12,78.14,78.1,78.14,143329.0,47.8967,47.909,47.8844,47.909,143329.0
2016-02-02 11:40:00,78.13,78.14,78.1,78.1,78044.0,47.9028,47.909,47.8844,47.8844,78044.0
2016-02-02 11:45:00,78.1,78.1,78.04,78.06,75484.0,47.8844,47.8844,47.8476,47.8599,75484.0
2016-02-02 11:50:00,78.05,78.09,78.02,78.07,173066.0,47.8538,47.8783,47.8354,47.866,173066.0
2016-02-02 11:55:00,78.07,78.08,78.04,78.04,52607.0,47.866,47.8722,47.8476,47.8476,52607.0
2016-02-02 12:00:00,78.04,78.06,78.03,78.04,231694.0,47.8476,47.8599,47.8415,47.8476,231694.0
2016-02-02 12:05:00,78.04,78.04,77.97,78.01,150484.0,47.8476,47.8476,47.8047,47.8293,150484.0
2016-02-02 12:10:00,78.01,78.03,77.99,78.0,229782.0,47.8293,47.8415,47.817,47.8231,229782.0
2016-02-02 12:15:00,77.99,78.01,77.96,78.01,293409.0,47.817,47.8293,47.7986,47.8293,293409.0
2016-02-02 12:20:00,78.0,78.02,77.98,78.02,135447.0,47.8231,47.8354,47.8109,47.8354,135447.0
2016-02-02 12:25:00,78.02,78.03,77.99,78.01,73419.0,47.8354,47.8415,47.817,47.8293,73419.0
2016-02-02 12:30:00,78.0,78.02,77.98,78.0,113732.0,47.8231,47.8354,47.8109,47.8231,113732.0
2016-02-02 12:35:00,78.0,78.03,77.99,78.03,55692.0,47.8231,47.8415,47.817,47.8415,55692.0
2016-02-02 12:40:00,78.02,78.05,78.01,78.02,143421.0,47.8354,47.8538,47.8293,47.8354,143421.0
2016-02-02 12:45:00,78.03,78.05,78.01,78.02,82821.0,47.8415,47.8538,47.8293,47.8354,82821.0
2016-02-02 12:50:00,78.02,78.02,77.99,78.0,55510.0,47.8354,47.8354,47.817,47.8231,55510.0
2016-02-02 12:55:00,78.0,78.03,77.97,78.02,101320.0,47.8231,47.8415,47.8047,47.8354,101320.0
2016-02-02 13:00:00,78.02,78.02,77.98,78.0,37592.0,47.8354,47.8354,47.8109,47.8231,37592.0
2016-02-02 13:05:00,77.99,78.02,77.95,77.96,59733.0,47.817,47.8354,47.7925,47.7986,59733.0
2016-02-02 13:10:00,77.97,77.99,77.96,77.97,28062.0,47.8047,47.817,47.7986,47.8047,28062.0
2016-02-02 13:15:00,77.96,78.01,77.96,78.0,109632.0,47.7986,47.8293,47.7986,47.8231,109632.0
2016-02-02 13:20:00,77.98,78.0,77.96,77.99,83540.0,47.8109,47.8231,47.7986,47.817,83540.0
2016-02-02 13:25:00,77.99,78.02,77.97,78.01,131368.0,47.817,47.8354,47.8047,47.8293,131368.0
2016-02-02 13:30:00,78.0,78.02,77.99,78.01,79717.0,47.8231,47.8354,47.817,47.8293,79717.0
2016-02-02 13:35:00,78.0,78.0,77.98,77.98,153610.0,47.8231,47.8231,47.8109,47.8109,153610.0
2016-02-02 13:40:00,77.98,78.0,77.97,77.98,195575.0,47.8109,47.8231,47.8047,47.8109,195575.0
2016-02-02 13:45:00,77.98,77.99,77.95,77.95,82190.0,47.8109,47.817,47.7925,47.7925,82190.0
2016-02-02 13:50:00,77.96,77.99,77.93,77.95,212610.0,47.7986,47.817,47.7802,47.7925,212610.0
2016-02-02 13:55:00,77.95,77.95,77.91,77.94,139693.0,47.7925,47.7925,47.7679,47.7863,139693.0
2016-02-02 14:00:00,77.94,77.99,77.93,77.98,302836.0,47.7863,47.817,47.7802,47.8109,302836.0
2016-02-02 14:05:00,77.97,78.04,77.96,77.97,267321.0,47.8047,47.8476,47.7986,47.8047,267321.0
2016-02-02 14:10:00,77.97,78.0,77.96,77.98,66669.0,47.8047,47.8231,47.7986,47.8109,66669.0
2016-02-02 14:15:00,77.98,78.0,77.96,77.98,31026.0,47.8109,47.8231,47.7986,47.8109,31026.0
2016-02-02 14:20:00,77.96,77.99,77.92,77.93,56802.0,47.7986,47.817,47.7741,47.7802,56802.0
2016-02-02 14:25:00,77.93,77.99,77.91,77.95,274742.0,47.7802,47.817,47.7679,47.7925,274742.0
2016-02-02 14:30:00,77.96,77.96,77.9,77.93,158662.0,47.7986,47.7986,47.7618,47.7802,158662.0
2016-02-02 14:35:00,77.93,77.96,77.9,77.94,64135.0,47.7802,47.7986,47.7618,47.7863,64135.0
2016-02-02 14:40:00,77.94,77.99,77.92,77.97,107873.0,47.7863,47.817,47.7741,47.8047,107873.0
2016-02-02 14:45:00,77.97,78.0,77.94,77.99,25137.0,47.8047,47.8231,47.7863,47.817,25137.0
2016-02-02 14:50:00,77.98,77.99,77.96,77.97,81410.0,47.8109,47.817,47.7986,47.8047,81410.0
2016-02-02 14:55:00,77.96,77.97,77.93,77.94,150207.0,47.7986,47.8047,47.7802,47.7863,150207.0
2016-02-02 15:00:00,77.94,77.98,77.93,77.95,125699.0,47.7863,47.8109,47.7802,47.7925,125699.0
2016-02-02 15:05:00,77.95,77.96,77.89,77.89,201895.0,47.7925,47.7986,47.7557,47.7557,201895.0
2016-02-02 15:10:00,77.89,77.95,77.89,77.94,134482.0,47.7557,47.7925,47.7557,47.7863,134482.0
2016-02-02 15:15:00,77.95,77.95,77.9,77.94,255921.0,47.7925,47.7925,47.7618,47.7863,255921.0
2016-02-02 15:20:00,77.94,77.94,77.86,77.9,415170.0,47.7863,47.7863,47.7373,47.7618,415170.0
2016-02-02 15:25:00,77.89,77.91,77.85,77.91,134748.0,47.7557,47.7679,47.7312,47.7679,134748.0
2016-02-02 15:30:00,77.91,77.91,77.88,77.89,114640.0,47.7679,47.7679,47.7495,47.7557,114640.0
2016-02-02 15:35:00,77.89,77.9,77.86,77.88,175888.0,47.7557,47.7618,47.7373,47.7495,175888.0
2016-02-02 15:40:00,77.88,77.89,77.83,77.89,834168.0,47.7495,47.7557,47.7189,47.7557,834168.0
2016-02-02 15:45:00,77.89,77.89,77.86,77.88,543448.0,47.7557,47.7557,47.7373,47.7495,543448.0
2016-02-02 15:50:00,77.88,77.89,77.85,77.88,288888.0,47.7495,47.7557,47.7312,47.7495,288888.0
2016-02-02 15:55:00,77.87,77.89,77.85,77.88,630103.0,47.7434,47.7557,47.7312,47.7495,630103.0
2016-02-03 09:30:00,78.11,78.11,78.0,78.02,335496.0,47.8906,47.8906,47.8231,47.8354,335496.0
2016-02-03 09:35:00,78.01,78.02,77.93,77.97,158802.0,47.8293,47.8354,47.7802,47.8047,158802.0
2016-02-03 09:40:00,77.96,77.97,77.9,77.91,92279.0,47.7986,47.8047,47.7618,47.7679,92279.0
2016-02-03 09:45:00,77.91,77.92,77.87,77.89,235816.0,47.7679,47.7741,47.7434,47.7557,235816.0
2016-02-03 09:50:00,77.9,77.94,77.86,77.87,175737.0,47.7618,47.7863,47.7373,47.7434,175737.0
2016-02-03 09:55:00,77.86,77.91,77.83,77.88,152992.0,47.7373,47.7679,47.7189,47.7495,152992.0
2016-02-03 10:00:00,77.87,77.88,77.77,77.78,355802.0,47.7434,47.7495,47.6821,47.6882,355802.0
2016-02-03 10:05:00,77.78,77.82,77.76,77.78,343853.0,47.6882,47.7128,47.676,47.6882,343853.0
2016-02-03 10:10:00,77.77,77.78,77.73,77.73,184501.0,47.6821,47.6882,47.6576,47.6576,184501.0
2016-02-03 10:15:00,77.73,77.79,77.72,77.78,196542.0,47.6576,47.6944,47.6514,47.6882,196542.0
2016-02-03 10:20:00,77.78,77.81,77.76,77.8,145415.0,47.6882,47.7066,47.676,47.7005,145415.0
2016-02-03 10:25:00,77.8,77.81,77.71,77.71,344593.0,47.7005,47.7066,47.6453,47.6453,344593.0
2016-02-03 10:30:00,77.7,77.73,77.64,77.7,844811.0,47.6392,47.6576,47.6024,47.6392,844811.0
2016-02-03 10:35:00,77.7,77.71,77.65,77.66,269833.0,47.6392,47.6453,47.6085,47.6147,269833.0
2016-02-03 10:40:00,77.66,77.75,77.63,77.74,586946.0,47.6147,47.6698,47.5963,47.6637,586946.0
2016-02-03 10:45:00,77.74,77.9,77.71,77.85,309851.0,47.6637,47.7618,47.6453,47.7312,309851.0
2016-02-03 10:50:00,77.84,77.85,77.75,77.8,166455.0,47.725,47.7312,47.6698,47.7005,166455.0
2016-02-03 10:55:00,77.81,77.87,77.8,77.87,246058.0,47.7066,47.7434,47.7005,47.7434,246058.0
2016-02-03 11:00:00,77.87,77.87,77.79,77.8,296219.0,47.7434,47.7434,47.6944,47.7005,296219.0
2016-02-03 11:05:00,77.8,77.81,77.7,77.73,252313.0,47.7005,47.7066,47.6392,47.6576,252313.0
2016-02-03 11:10:00,77.74,77.78,77.71,77.78,156747.0,47.6637,47.6882,47.6453,47.6882,156747.0
2016-02-03 11:15:00,77.78,77.83,77.75,77.82,124773.0,47.6882,47.7189,47.6698,47.7128,124773.0
2016-02-03 11:20:00,77.81,77.88,77.81,77.83,157110.0,47.7066,47.7495,47.7066,47.7189,157110.0
2016-02-03 11:25:00,77.84,77.87,77.82,77.86,300182.0,47.725,47.7434,47.7128,47.7373,300182.0
2016-02-03 11:30:00,77.85,77.86,77.81,77.82,114634.0,47.7312,47.7373,47.7066,47.7128,114634.0
2016-02-03 11:35:00,77.82,77.87,77.79,77.87,101977.0,47.7128,47.7434,47.6944,47.7434,101977.0
2016-02-03 11:40:00,77.88,77.95,77.86,77.89,142242.0,47.7495,47.7925,47.7373,47.7557,142242.0
2016-02-03 11:45:00,77.89,77.93,77.88,77.9,261799.0,47.7557,47.7802,47.7495,47.7618,261799.0
2016-02-03 11:50:00,77.9,77.92,77.83,77.87,233625.0,47.7618,47.7741,47.7189,47.7434,233625.0
2016-02-03 11:55:00,77.88,77.92,77.88,77.92,30079.0,47.7495,47.7741,47.7495,47.7741,30079.0
2016-02-03 12:00:00,77.93,78.0,77.92,77.95,72273.0,47.7802,47.8231,47.7741,47.7925,72273.0
2016-02-03 12:05:00,77.95,77.99,77.9,77.95,72939.0,47.7925,47.817,47.7618,47.7925,72939.0
2016-02-03 12:10:00,77.95,77.96,77.91,77.95,144023.0,47.7925,47.7986,47.7679,47.7925,144023.0
2016-02-03 12:15:00,77.95,78.04,77.95,78.03,101026.0,47.7925,47.8476,47.7925,47.8415,101026.0
2016-02-03 12:20:00,78.04,78.09,78.03,78.06,262835.0,47.8476,47.8783,47.8415,47.8599,262835.0
2016-02-03 12:25:00,78.06,78.08,77.99,78.05,153160.0,47.8599,47.8722,47.817,47.8538,153160.0
2016-02-03 12:30:00,78.05,78.05,77.96,77.97,89700.0,47.8538,47.8538,47.7986,47.8047,89700.0
2016-02-03 12:35:00,77.98,78.03,77.96,77.99,128220.0,47.8109,47.8415,47.7986,47.817,128220.0
2016-02-03 12:40:00,77.98,78.01,77.94,77.98,42347.0,47.8109,47.8293,47.7863,47.8109,42347.0
2016-02-03 12:45:00,77.98,78.01,77.97,78.01,66641.0,47.8109,47.8293,47.8047,47.8293,66641.0
2016-02-03 12:50:00,78.01,78.08,77.99,78.07,231191.0,47.8293,47.8722,47.817,47.866,231191.0
2016-02-03 12:55:00,78.08,78.1,78.05,78.07,86152.0,47.8722,47.8844,47.8538,47.866,86152.0
2016-02-03 13:00:00,78.07,78.1,78.05,78.06,140909.0,47.866,47.8844,47.8538,47.8599,140909.0
2016-02-03 13:05:00,78.06,78.08,78.02,78.03,134211.0,47.8599,47.8722,47.8354,47.8415,134211.0
2016-02-03 13:10:00,78.03,78.05,78.01,78.02,46267.0,47.8415,47.8538,47.8293,47.8354,46267.0
2016-02-03 13:15:00,78.02,78.07,78.02,78.04,82655.0,47.8354,47.866,47.8354,47.8476,82655.0
2016-02-03 13:20:00,78.04,78.05,78.01,78.04,49982.0,47.8476,47.8538,47.8293,47.8476,49982.0
2016-02-03 13:25:00,78.04,78.06,78.01,78.04,16251.0,47.8476,47.8599,47.8293,47.8476,16251.0
2016-02-03 13:30:00,78.05,78.05,77.99,78.0,178076.0,47.8538,47.8538,47.817,47.8231,178076.0
2016-02-03 13:35:00,77.99,77.99,77.92,77.93,57924.0,47.817,47.817,47.7741,47.7802,57924.0
2016-02-03 13:40:00,77.93,77.97,77.92,77.96,157710.0,47.7802,47.8047,47.7741,47.7986,157710.0
2016-02-03 13:45:00,77.97,78.05,77.97,78.01,117738.0,47.8047,47.8538,47.8047,47.8293,117738.0
2016-02-03 13:50:00,78.02,78.03,78.0,78.0,17285.0,47.8354,47.8415,47.8231,47.8231,17285.0
2016-02-03 13:55:00,78.0,78.02,77.96,77.98,290004.0,47.8231,47.8354,47.7986,47.8109,290004.0
2016-02-03 14:00:00,77.97,78.0,77.96,77.97,49770.0,47.8047,47.8231,47.7986,47.8047,49770.0
2016-02-03 14:05:00,77.97,78.06,77.96,78.03,84971.0,47.8047,47.8599,47.7986,47.8415,84971.0
2016-02-03 14:10:00,78.03,78.1,78.02,78.07,91000.0,47.8415,47.8844,47.8354,47.866,91000.0
2016-02-03 14:15:00,78.07,78.1,78.03,78.04,245228.0,47.866,47.8844,47.8415,47.8476,245228.0
2016-02-03 14:20:00,78.04,78.27,78.04,78.26,314108.0,47.8476,47.9887,47.8476,47.9825,314108.0
2016-02-03 14:25:00,78.27,78.36,78.26,78.27,240335.0,47.9887,48.0438,47.9825,47.9887,240335.0
2016-02-03 14:30:00,78.27,78.29,78.22,78.25,76061.0,47.9887,48.0009,47.958,47.9764,76061.0
2016-02-03 14:35:00,78.26,78.28,78.18,78.21,58677.0,47.9825,47.9948,47.9335,47.9519,58677.0
2016-02-03 14:40:00,78.21,78.3,78.18,78.3,115440.0,47.9519,48.0071,47.9335,48.0071,115440.0
2016-02-03 14:45:00,78.3,78.35,78.26,78.28,186511.0,48.0071,48.0377,47.9825,47.9948,186511.0
2016-02-03 14:50:00,78.29,78.29,78.22,78.25,286537.0,48.0009,48.0009,47.958,47.9764,286537.0
2016-02-03 14:55:00,78.25,78.34,78.24,78.29,686214.0,47.9764,48.0316,47.9703,48.0009,686214.0
2016-02-03 15:00:00,78.3,78.32,78.26,78.28,151942.0,48.0071,48.0193,47.9825,47.9948,151942.0
2016-02-03 15:05:00,78.28,78.4,78.28,78.39,83680.0,47.9948,48.0684,47.9948,48.0622,83680.0
2016-02-03 15:10:00,78.38,78.4,78.3,78.34,148347.0,48.0561,48.0684,48.0071,48.0316,148347.0
2016-02-03 15:15:00,78.34,78.34,78.28,78.32,127173.0,48.0316,48.0316,47.9948,48.0193,127173.0
2016-02-03 15:20:00,78.32,78.34,78.22,78.27,177204.0,48.0193,48.0316,47.958,47.9887,177204.0
2016-02-03 15:25:00,78.27,78.28,78.19,78.22,134102.0,47.9887,47.9948,47.9396,47.958,134102.0
2016-02-03 15:30:00,78.22,78.29,78.2,78.23,277471.0,47.958,48.0009,47.9457,47.9641,277471.0
2016-02-03 15:35:00,78.23,78.25,78.13,78.16,152170.0,47.9641,47.9764,47.9028,47.9212,152170.0
2016-02-03 15:40:00,78.16,78.26,78.13,78.25,166027.0,47.9212,47.9825,47.9028,47.9764,166027.0
2016-02-03 15:45:00,78.25,78.32,78.23,78.31,219727.0,47.9764,48.0193,47.9641,48.0132,219727.0
2016-02-03 15:50:00,78.31,78.35,78.29,78.33,147992.0,48.0132,48.0377,48.0009,48.0254,147992.0
2016-02-03 15:55:00,78.33,78.34,78.2,78.24,502621.0,48.0254,48.0316,47.9457,47.9703,502621.0
2016-02-04 09:30:00,78.22,78.27,78.15,78.25,339135.0,47.958,47.9887,47.9151,47.9764,339135.0
2016-02-04 09:35:00,78.25,78.27,78.07,78.11,243407.0,47.9764,47.9887,47.866,47.8906,243407.0
2016-02-04 09:40:00,78.11,78.18,78.03,78.05,184146.0,47.8906,47.9335,47.8415,47.8538,184146.0
2016-02-04 09:45:00,78.05,78.15,78.05,78.14,105665.0,47.8538,47.9151,47.8538,47.909,105665.0
2016-02-04 09:50:00,78.13,78.16,78.09,78.16,178319.0,47.9028,47.9212,47.8783,47.9212,178319.0
2016-02-04 09:55:00,78.15,78.16,78.07,78.16,154673.0,47.9151,47.9212,47.866,47.9212,154673.0
2016-02-04 10:00:00,78.14,78.14,78.0,78.06,162415.0,47.909,47.909,47.8231,47.8599,162415.0
2016-02-04 10:05:00,78.06,78.18,78.06,78.18,128829.0,47.8599,47.9335,47.8599,47.9335,128829.0
2016-02-04 10:10:00,78.17,78.24,78.14,78.24,80601.0,47.9274,47.9703,47.909,47.9703,80601.0
2016-02-04 10:15:00,78.23,78.26,78.21,78.25,162221.0,47.9641,47.9825,47.9519,47.9764,162221.0
2016-02-04 10:20:00,78.24,78.27,78.23,78.25,93957.0,47.9703,47.9887,47.9641,47.9764,93957.0
2016-02-04 10:25:00,78.24,78.31,78.24,78.3,163536.0,47.9703,48.0132,47.9703,48.0071,163536.0
2016-02-04 10:30:00,78.31,78.36,78.24,78.36,298084.0,48.0132,48.0438,47.9703,48.0438,298084.0
2016-02-04 10:35:00,78.36,78.39,78.32,78.33,193622.0,48.0438,48.0622,48.0193,48.0254,193622.0
2016-02-04 10:40:00,78.33,78.34,78.29,78.3,159634.0,48.0254,48.0316,48.0009,48.0071,159634.0
2016-02-04 10:45:00,78.31,78.31,78.28,78.31,85947.0,48.0132,48.0132,47.9948,48.0132,85947.0
2016-02-04 10:50:00,78.31,78.33,78.27,78.32,130933.0,48.0132,48.0254,47.9887,48.0193,130933.0
2016-02-04 10:55:00,78.32,78.33,78.27,78.32,58415.0,48.0193,48.0254,47.9887,48.0193,58415.0
2016-02-04 11:00:00,78.32,78.32,78.23,78.23,130405.0,48.0193,48.0193,47.9641,47.9641,130405.0
2016-02-04 11:05:00,78.23,78.25,78.18,78.2,115509.0,47.9641,47.9764,47.9335,47.9457,115509.0
2016-02-04 11:10:00,78.2,78.24,78.14,78.17,58094.0,47.9457,47.9703,47.909,47.9274,58094.0
2016-02-04 11:15:00,78.16,78.16,78.08,78.11,69653.0,47.9212,47.9212,47.8722,47.8906,69653.0
2016-02-04 11:20:00,78.09,78.15,78.09,78.14,103749.0,47.8783,47.9151,47.8783,47.909,103749.0
2016-02-04 11:25:00,78.14,78.17,78.13,78.14,61881.0,47.909,47.9274,47.9028,47.909,61881.0
2016-02-04 11:30:00,78.14,78.14,78.0,78.05,292337.0,47.909,47.909,47.8231,47.8538,292337.0
2016-02-04 11:35:00,78.04,78.06,78.01,78.03,100458.0,47.8476,47.8599,47.8293,47.8415,100458.0
2016-02-04 11:40:00,78.04,78.07,78.02,78.04,45060.0,47.8476,47.866,47.8354,47.8476,45060.0
2016-02-04 11:45:00,78.04,78.04,77.96,77.98,167222.0,47.8476,47.8476,47.7986,47.8109,167222.0
2016-02-04 11:50:00,77.97,78.02,77.96,78.0,172800.0,47.8047,47.8354,47.7986,47.8231,172800.0
2016-02-04 11:55:00,78.0,78.04,77.96,77.97,123582.0,47.8231,47.8476,47.7986,47.8047,123582.0
2016-02-04 12:00:00,77.97,78.02,77.95,78.02,105708.0,47.8047,47.8354,47.7925,47.8354,105708.0
2016-02-04 12:05:00,78.02,78.1,78.0,78.09,117008.0,47.8354,47.8844,47.8231,47.8783,117008.0
2016-02-04 12:10:00,78.1,78.1,78.02,78.06,104183.0,47.8844,47.8844,47.8354,47.8599,104183.0
2016-02-04 12:15:00,78.06,78.07,78.0,78.05,92656.0,47.8599,47.866,47.8231,47.8538,92656.0
2016-02-04 12:20:00,78.05,78.08,78.02,78.04,65256.0,47.8538,47.8722,47.8354,47.8476,65256.0
2016-02-04 12:25:00,78.04,78.09,77.99,78.06,45607.0,47.8476,47.8783,47.817,47.8599,45607.0
2016-02-04 12:30:00,78.06,78.09,78.03,78.05,37759.0,47.8599,47.8783,47.8415,47.8538,37759.0
2016-02-04 12:35:00,78.05,78.12,78.05,78.11,186731.0,47.8538,47.8967,47.8538,47.8906,186731.0
2016-02-04 12:40:00,78.12,78.17,78.06,78.1,51846.0,47.8967,47.9274,47.8599,47.8844,51846.0
2016-02-04 12:45:00,78.1,78.13,78.08,78.12,74721.0,47.8844,47.9028,47.8722,47.8967,74721.0
2016-02-04 12:50:00,78.13,78.14,78.08,78.13,44737.0,47.9028,47.909,47.8722,47.9028,44737.0
2016-02-04 12:55:00,78.13,78.16,78.08,78.1,47904.0,47.9028,47.9212,47.8722,47.8844,47904.0
2016-02-04 13:00:00,78.1,78.17,78.07,78.14,49023.0,47.8844,47.9274,47.866,47.909,49023.0
2016-02-04 13:05:00,78.15,78.18,78.14,78.18,45440.0,47.9151,47.9335,47.909,47.9335,45440.0
2016-02-04 13:10:00,78.18,78.21,78.17,78.17,39856.0,47.9335,47.9519,47.9274,47.9274,39856.0
2016-02-04 13:15:00,78.17,78.19,78.12,78.12,76813.0,47.9274,47.9396,47.8967,47.8967,76813.0
2016-02-04 13:20:00,78.1,78.13,78.07,78.07,34077.0,47.8844,47.9028,47.866,47.866,34077.0
2016-02-04 13:25:00,78.08,78.14,78.07,78.12,45833.0,47.8722,47.909,47.866,47.8967,45833.0
2016-02-04 13:30:00,78.12,78.16,78.12,78.15,12293.0,47.8967,47.9212,47.8967,47.9151,12293.0
2016-02-04 13:35:00,78.15,78.2,78.12,78.14,59138.0,47.9151,47.9457,47.8967,47.909,59138.0
2016-02-04 13:40:00,78.14,78.14,78.04,78.1,177137.0,47.909,47.909,47.8476,47.8844,177137.0
2016-02-04 13:45:00,78.09,78.09,78.01,78.01,37522.0,47.8783,47.8783,47.8293,47.8293,37522.0
2016-02-04 13:50:00,78.02,78.04,77.99,78.03,19875.0,47.8354,47.8476,47.817,47.8415,19875.0
2016-02-04 13:55:00,78.03,78.06,78.01,78.04,32164.0,47.8415,47.8599,47.8293,47.8476,32164.0
2016-02-04 14:00:00,78.05,78.07,77.99,77.99,119431.0,47.8538,47.866,47.817,47.817,119431.0
2016-02-04 14:05:00,77.98,78.02,77.96,77.97,51034.0,47.8109,47.8354,47.7986,47.8047,51034.0
2016-02-04 14:10:00,77.96,78.0,77.95,78.0,122756.0,47.7986,47.8231,47.7925,47.8231,122756.0
2016-02-04 14:15:00,78.01,78.02,77.99,77.99,43710.0,47.8293,47.8354,47.817,47.817,43710.0
2016-02-04 14:20:00,77.99,78.01,77.95,77.95,131596.0,47.817,47.8293,47.7925,47.7925,131596.0
2016-02-04 14:25:00,77.96,77.97,77.93,77.95,69815.0,47.7986,47.8047,47.7802,47.7925,69815.0
2016-02-04 14:30:00,77.94,78.02,77.94,78.0,40486.0,47.7863,47.8354,47.7863,47.8231,40486.0
2016-02-04 14:35:00,78.0,78.03,77.95,77.96,34751.0,47.8231,47.8415,47.7925,47.7986,34751.0
2016-02-04 14:40:00,77.95,77.99,77.94,77.94,56171.0,47.7925,47.817,47.7863,47.7863,56171.0
2016-02-04 14:45:00,77.95,78.01,77.94,78.0,60814.0,47.7925,47.8293,47.7863,47.8231,60814.0
2016-02-04 14:50:00,78.0,78.01,77.95,77.96,76893.0,47.8231,47.8293,47.7925,47.7986,76893.0
2016-02-04 14:55:00,77.96,78.03,77.96,78.02,117337.0,47.7986,47.8415,47.7986,47.8354,117337.0
2016-02-04 15:00:00,78.02,78.02,77.95,77.95,44105.0,47.8354,47.8354,47.7925,47.7925,44105.0
2016-02-04 15:05:00,77.95,78.02,77.93,77.98,53133.0,47.7925,47.8354,47.7802,47.8109,53133.0
2016-02-04 15:10:00,77.98,78.03,77.97,78.02,59437.0,47.8109,47.8415,47.8047,47.8354,59437.0
2016-02-04 15:15:00,78.02,78.03,77.95,77.95,103890.0,47.8354,47.8415,47.7925,47.7925,103890.0
2016-02-04 15:20:00,77.95,78.03,77.95,78.01,56801.0,47.7925,47.8415,47.7925,47.8293,56801.0
2016-02-04 15:25:00,78.02,78.02,77.98,77.99,94459.0,47.8354,47.8354,47.8109,47.817,94459.0
2016-02-04 15:30:00,77.98,78.02,77.96,77.99,108438.0,47.8109,47.8354,47.7986,47.817,108438.0
2016-02-04 15:35:00,77.99,78.04,77.98,78.04,71035.0,47.817,47.8476,47.8109,47.8476,71035.0
2016-02-04 15:40:00,78.05,78.07,78.01,78.02,110930.0,47.8538,47.866,47.8293,47.8354,110930.0
2016-02-04 15:45:00,78.03,78.04,77.99,78.0,98351.0,47.8415,47.8476,47.817,47.8231,98351.0
2016-02-04 15:50:00,78.0,78.03,77.97,78.0,127569.0,47.8231,47.8415,47.8047,47.8231,127569.0
2016-02-04 15:55:00,78.01,78.02,77.98,78.01,259379.0,47.8293,47.8354,47.8109,47.8293,259379.0
2016-02-05 09:30:00,77.99,77.99,77.9,77.91,198857.0,47.817,47.817,47.7618,47.7679,198857.0
2016-02-05 09:35:00,77.9,77.93,77.83,77.92,213377.0,47.7618,47.7802,47.7189,47.7741,213377.0
2016-02-05 09:40:00,77.91,77.92,77.85,77.87,191712.0,47.7679,47.7741,47.7312,47.7434,191712.0
2016-02-05 09:45:00,77.86,77.87,77.8,77.81,247026.0,47.7373,47.7434,47.7005,47.7066,247026.0
2016-02-05 09:50:00,77.79,77.81,77.78,77.8,165841.0,47.6944,47.7066,47.6882,47.7005,165841.0
2016-02-05 09:55:00,77.8,77.81,77.79,77.8,423076.0,47.7005,47.7066,47.6944,47.7005,423076.0
2016-02-05 10:00:00,77.8,77.9,77.79,77.89,480038.0,47.7005,47.7618,47.6944,47.7557,480038.0
2016-02-05 10:05:00,77.89,77.9,77.84,77.84,144976.0,47.7557,47.7618,47.725,47.725,144976.0
2016-02-05 10:10:00,77.84,77.86,77.81,77.82,141153.0,47.725,47.7373,47.7066,47.7128,141153.0
2016-02-05 10:15:00,77.82,77.89,77.82,77.85,188134.0,47.7128,47.7557,47.7128,47.7312,188134.0
2016-02-05 10:20:00,77.85,77.87,77.78,77.79,470767.0,47.7312,47.7434,47.6882,47.6944,470767.0
2016-02-05 10:25:00,77.78,77.8,77.73,77.74,98021.0,47.6882,47.7005,47.6576,47.6637,98021.0
2016-02-05 10:30:00,77.74,77.84,77.73,77.81,118564.0,47.6637,47.725,47.6576,47.7066,118564.0
2016-02-05 10:35:00,77.81,77.89,77.79,77.81,182316.0,47.7066,47.7557,47.6944,47.7066,182316.0
2016-02-05 10:40:00,77.82,77.88,77.8,77.83,98469.0,47.7128,47.7495,47.7005,47.7189,98469.0
2016-02-05 10:45:00,77.83,77.84,77.79,77.81,37218.0,47.7189,47.725,47.6944,47.7066,37218.0
2016-02-05 10:50:00,77.8,77.82,77.76,77.79,106818.0,47.7005,47.7128,47.676,47.6944,106818.0
2016-02-05 10:55:00,77.77,77.82,77.72,77.76,71627.0,47.6821,47.7128,47.6514,47.676,71627.0
2016-02-05 11:00:00,77.77,77.8,77.71,77.71,256476.0,47.6821,47.7005,47.6453,47.6453,256476.0
2016-02-05 11:05:00,77.71,77.74,77.7,77.73,39584.0,47.6453,47.6637,47.6392,47.6576,39584.0
2016-02-05 11:10:00,77.72,77.76,77.7,77.73,110676.0,47.6514,47.676,47.6392,47.6576,110676.0
2016-02-05 11:15:00,77.72,77.76,77.68,77.69,273500.0,47.6514,47.676,47.6269,47.6331,273500.0
2016-02-05 11:20:00,77.69,77.72,77.63,77.63,245848.0,47.6331,47.6514,47.5963,47.5963,245848.0
2016-02-05 11:25:00,77.63,77.64,77.57,77.61,154907.0,47.5963,47.6024,47.5595,47.584,154907.0
2016-02-05 11:30:00,77.61,77.65,77.6,77.61,129930.0,47.584,47.6085,47.5779,47.584,129930.0
2016-02-05 11:35:00,77.62,77.68,77.6,77.67,227695.0,47.5901,47.6269,47.5779,47.6208,227695.0
2016-02-05 11:40:00,77.67,77.68,77.58,77.58,234859.0,47.6208,47.6269,47.5656,47.5656,234859.0
2016-02-05 11:45:00,77.58,77.6,77.55,77.59,74171.0,47.5656,47.5779,47.5472,47.5717,74171.0
2016-02-05 11:50:00,77.6,77.61,77.58,77.59,53077.0,47.5779,47.584,47.5656,47.5717,53077.0
2016-02-05 11:55:00,77.6,77.6,77.54,77.56,95952.0,47.5779,47.5779,47.5411,47.5533,95952.0
2016-02-05 12:00:00,77.56,77.61,77.56,77.58,65854.0,47.5533,47.584,47.5533,47.5656,65854.0
2016-02-05 12:05:00,77.58,77.61,77.54,77.56,56923.0,47.5656,47.584,47.5411,47.5533,56923.0
2016-02-05 12:10:00,77.56,77.57,77.51,77.52,161518.0,47.5533,47.5595,47.5227,47.5288,161518.0
2016-02-05 12:15:00,77.53,77.55,77.51,77.53,90163.0,47.535,47.5472,47.5227,47.535,90163.0
2016-02-05 12:20:00,77.53,77.57,77.52,77.56,126860.0,47.535,47.5595,47.5288,47.5533,126860.0
2016-02-05 12:25:00,77.56,77.58,77.54,77.56,78595.0,47.5533,47.5656,47.5411,47.5533,78595.0
2016-02-05 12:30:00,77.56,77.6,77.56,77.58,70404.0,47.5533,47.5779,47.5533,47.5656,70404.0
2016-02-05 12:35:00,77.57,77.59,77.56,77.58,79739.0,47.5595,47.5717,47.5533,47.5656,79739.0
2016-02-05 12:40:00,77.58,77.58,77.56,77.58,34442.0,47.5656,47.5656,47.5533,47.5656,34442.0
2016-02-05 12:45:00,77.57,77.6,77.57,77.6,45914.0,47.5595,47.5779,47.5595,47.5779,45914.0
2016-02-05 12:50:00,77.61,77.61,77.56,77.56,90991.0,47.584,47.584,47.5533,47.5533,90991.0
2016-02-05 12:55:00,77.56,77.57,77.53,77.56,69010.0,47.5533,47.5595,47.535,47.5533,69010.0
2016-02-05 13:00:00,77.55,77.6,77.55,77.59,49479.0,47.5472,47.5779,47.5472,47.5717,49479.0
2016-02-05 13:05:00,77.59,77.6,77.56,77.58,188919.0,47.5717,47.5779,47.5533,47.5656,188919.0
2016-02-05 13:10:00,77.57,77.58,77.55,77.55,151876.0,47.5595,47.5656,47.5472,47.5472,151876.0
2016-02-05 13:15:00,77.56,77.58,77.53,77.57,87908.0,47.5533,47.5656,47.535,47.5595,87908.0
2016-02-05 13:20:00,77.56,77.57,77.55,77.56,67775.0,47.5533,47.5595,47.5472,47.5533,67775.0
2016-02-05 13:25:00,77.57,77.58,77.56,77.58,54309.0,47.5595,47.5656,47.5533,47.5656,54309.0
2016-02-05 13:30:00,77.57,77.58,77.56,77.57,377542.0,47.5595,47.5656,47.5533,47.5595,377542.0
2016-02-05 13:35:00,77.58,77.58,77.52,77.52,73677.0,47.5656,47.5656,47.5288,47.5288,73677.0
2016-02-05 13:40:00,77.52,77.53,77.44,77.45,131790.0,47.5288,47.535,47.4798,47.4859,131790.0
2016-02-05 13:45:00,77.45,77.46,77.42,77.43,161007.0,47.4859,47.492,47.4675,47.4736,161007.0
2016-02-05 13:50:00,77.42,77.44,77.39,77.43,135085.0,47.4675,47.4798,47.4491,47.4736,135085.0
2016-02-05 13:55:00,77.44,77.48,77.43,77.48,366397.0,47.4798,47.5043,47.4736,47.5043,366397.0
2016-02-05 14:00:00,77.48,77.49,77.41,77.46,182835.0,47.5043,47.5104,47.4614,47.492,182835.0
2016-02-05 14:05:00,77.46,77.48,77.42,77.46,197281.0,47.492,47.5043,47.4675,47.492,197281.0
2016-02-05 14:10:00,77.46,77.47,77.4,77.41,131249.0,47.492,47.4982,47.4553,47.4614,131249.0
2016-02-05 14:15:00,77.41,77.41,77.38,77.39,119242.0,47.4614,47.4614,47.443,47.4491,119242.0
2016-02-05 14:20:00,77.39,77.45,77.38,77.45,168692.0,47.4491,47.4859,47.443,47.4859,168692.0
2016-02-05 14:25:00,77.44,77.47,77.43,77.44,198846.0,47.4798,47.4982,47.4736,47.4798,198846.0
2016-02-05 14:30:00,77.44,77.48,77.43,77.47,389524.0,47.4798,47.5043,47.4736,47.4982,389524.0
2016-02-05 14:35:00,77.47,77.48,77.44,77.45,101660.0,47.4982,47.5043,47.4798,47.4859,101660.0
2016-02-05 14:40:00,77.45,77.45,77.41,77.43,261374.0,47.4859,47.4859,47.4614,47.4736,261374.0
2016-02-05 14:45:00,77.43,77.49,77.42,77.48,132963.0,47.4736,47.5104,47.4675,47.5043,132963.0
2016-02-05 14:50:00,77.48,77.49,77.43,77.44,97011.0,47.5043,47.5104,47.4736,47.4798,97011.0
2016-02-05 14:55:00,77.43,77.45,77.42,77.44,92304.0,47.4736,47.4859,47.4675,47.4798,92304.0
2016-02-05 15:00:00,77.44,77.45,77.36,77.37,220184.0,47.4798,47.4859,47.4307,47.4369,220184.0
2016-02-05 15:05:00,77.37,77.4,77.36,77.4,221673.0,47.4369,47.4553,47.4307,47.4553,221673.0
2016-02-05 15:10:00,77.4,77.42,77.38,77.39,77626.0,47.4553,47.4675,47.443,47.4491,77626.0
2016-02-05 15:15:00,77.39,77.54,77.38,77.52,283634.0,47.4491,47.5411,47.443,47.5288,283634.0
2016-02-05 15:20:00,77.53,77.53,77.46,77.51,223419.0,47.535,47.535,47.492,47.5227,223419.0
2016-02-05 15:25:00,77.5,77.53,77.49,77.5,158091.0,47.5166,47.535,47.5104,47.5166,158091.0
2016-02-05 15:30:00,77.49,77.5,77.46,77.46,88690.0,47.5104,47.5166,47.492,47.492,88690.0
2016-02-05 15:35:00,77.46,77.48,77.42,77.45,154035.0,47.492,47.5043,47.4675,47.4859,154035.0
2016-02-05 15:40:00,77.44,77.44,77.39,77.4,89022.0,47.4798,47.4798,47.4491,47.4553,89022.0
2016-02-05 15:45:00,77.4,77.41,77.36,77.36,297174.0,47.4553,47.4614,47.4307,47.4307,297174.0
2016-02-05 15:50:00,77.36,77.37,77.28,77.28,450930.0,47.4307,47.4369,47.3817,47.3817,450930.0
2016-02-05 15:55:00,77.28,77.43,77.28,77.42,871949.0,47.3817,47.4736,47.3817,47.4675,871949.0
2016-02-08 09:30:00,76.77,76.8,76.7,76.71,183963.0,47.069,47.0874,47.0261,47.0322,183963.0
2016-02-08 09:35:00,76.71,76.71,76.63,76.65,323625.0,47.0322,47.0322,46.9832,46.9954,323625.0
2016-02-08 09:40:00,76.64,76.74,76.64,76.69,488604.0,46.9893,47.0506,46.9893,47.0199,488604.0
2016-02-08 09:45:00,76.7,76.75,76.6,76.63,317509.0,47.0261,47.0567,46.9648,46.9832,317509.0
2016-02-08 09:50:00,76.62,76.62,76.53,76.55,341766.0,46.977,46.977,46.9218,46.9341,341766.0
2016-02-08 09:55:00,76.55,76.62,76.53,76.55,276720.0,46.9341,46.977,46.9218,46.9341,276720.0
2016-02-08 10:00:00,76.55,76.57,76.47,76.55,653388.0,46.9341,46.9464,46.8851,46.9341,653388.0
2016-02-08 10:05:00,76.55,76.55,76.39,76.4,383437.0,46.9341,46.9341,46.836,46.8421,383437.0
2016-02-08 10:10:00,76.41,76.41,76.35,76.39,114953.0,46.8483,46.8483,46.8115,46.836,114953.0
2016-02-08 10:15:00,76.4,76.42,76.32,76.34,234944.0,46.8421,46.8544,46.7931,46.8053,234944.0
2016-02-08 10:20:00,76.33,76.35,76.3,76.33,226655.0,46.7992,46.8115,46.7808,46.7992,226655.0
2016-02-08 10:25:00,76.34,76.4,76.32,76.37,295909.0,46.8053,46.8421,46.7931,46.8237,295909.0
2016-02-08 10:30:00,76.36,76.53,76.34,76.52,197377.0,46.8176,46.9218,46.8053,46.9157,197377.0
2016-02-08 10:35:00,76.51,76.52,76.44,76.51,106405.0,46.9096,46.9157,46.8667,46.9096,106405.0
2016-02-08 10:40:00,76.53,76.53,76.41,76.49,149045.0,46.9218,46.9218,46.8483,46.8973,149045.0
2016-02-08 10:45:00,76.49,76.51,76.44,76.49,75272.0,46.8973,46.9096,46.8667,46.8973,75272.0
2016-02-08 10:50:00,76.49,76.52,76.46,76.5,94838.0,46.8973,46.9157,46.8789,46.9034,94838.0
2016-02-08 10:55:00,76.49,76.5,76.44,76.45,49663.0,46.8973,46.9034,46.8667,46.8728,49663.0
2016-02-08 11:00:00,76.46,76.48,76.41,76.42,105624.0,46.8789,46.8912,46.8483,46.8544,105624.0
2016-02-08 11:05:00,76.42,76.46,76.37,76.44,314712.0,46.8544,46.8789,46.8237,46.8667,314712.0
2016-02-08 11:10:00,76.44,76.47,76.36,76.39,257380.0,46.8667,46.8851,46.8176,46.836,257380.0
2016-02-08 11:15:00,76.39,76.47,76.37,76.46,233022.0,46.836,46.8851,46.8237,46.8789,233022.0
2016-02-08 11:20:00,76.46,76.55,76.45,76.53,219566.0,46.8789,46.9341,46.8728,46.9218,219566.0
2016-02-08 11:25:00,76.52,76.55,76.48,76.53,121567.0,46.9157,46.9341,46.8912,46.9218,121567.0
2016-02-08 11:30:00,76.54,76.54,76.49,76.5,55849.0,46.928,46.928,46.8973,46.9034,55849.0
2016-02-08 11:35:00,76.51,76.53,76.46,76.47,46974.0,46.9096,46.9218,46.8789,46.8851,46974.0
2016-02-08 11:40:00,76.47,76.52,76.45,76.45,60794.0,46.8851,46.9157,46.8728,46.8728,60794.0
2016-02-08 11:45:00,76.44,76.48,76.39,76.47,84213.0,46.8667,46.8912,46.836,46.8851,84213.0
2016-02-08 11:50:00,76.46,76.49,76.43,76.45,61491.0,46.8789,46.8973,46.8605,46.8728,61491.0
2016-02-08 11:55:00,76.44,76.5,76.43,76.5,82296.0,46.8667,46.9034,46.8605,46.9034,82296.0
2016-02-08 12:00:00,76.51,76.6,76.51,76.59,303695.0,46.9096,46.9648,46.9096,46.9586,303695.0
2016-02-08 12:05:00,76.59,76.62,76.56,76.59,139692.0,46.9586,46.977,46.9402,46.9586,139692.0
2016-02-08 12:10:00,76.59,76.59,76.56,76.58,18917.0,46.9586,46.9586,46.9402,46.9525,18917.0
2016-02-08 12:15:00,76.59,76.65,76.57,76.65,78198.0,46.9586,46.9954,46.9464,46.9954,78198.0
2016-02-08 12:20:00,76.65,76.73,76.65,76.73,211025.0,46.9954,47.0445,46.9954,47.0445,211025.0
2016-02-08 12:25:00,76.73,76.73,76.69,76.7,104584.0,47.0445,47.0445,47.0199,47.0261,104584.0
2016-02-08 12:30:00,76.71,76.76,76.71,76.74,77191.0,47.0322,47.0629,47.0322,47.0506,77191.0
2016-02-08 12:35:00,76.73,76.74,76.62,76.62,148830.0,47.0445,47.0506,46.977,46.977,148830.0
2016-02-08 12:40:00,76.63,76.68,76.62,76.66,179050.0,46.9832,47.0138,46.977,47.0015,179050.0
2016-02-08 12:45:00,76.66,76.67,76.58,76.61,224718.0,47.0015,47.0077,46.9525,46.9709,224718.0
2016-02-08 12:50:00,76.62,76.64,76.58,76.58,50598.0,46.977,46.9893,46.9525,46.9525,50598.0
2016-02-08 12:55:00,76.57,76.58,76.55,76.55,27975.0,46.9464,46.9525,46.9341,46.9341,27975.0
2016-02-08 13:00:00,76.55,76.56,76.45,76.49,141861.0,46.9341,46.9402,46.8728,46.8973,141861.0
2016-02-08 13:05:00,76.5,76.54,76.48,76.51,123623.0,46.9034,46.928,46.8912,46.9096,123623.0
2016-02-08 13:10:00,76.52,76.53,76.48,76.48,89824.0,46.9157,46.9218,46.8912,46.8912,89824.0
2016-02-08 13:15:00,76.48,76.51,76.45,76.45,140575.0,46.8912,46.9096,46.8728,46.8728,140575.0
2016-02-08 13:20:00,76.45,76.47,76.4,76.4,96099.0,46.8728,46.8851,46.8421,46.8421,96099.0
2016-02-08 13:25:00,76.4,76.43,76.38,76.42,90175.0,46.8421,46.8605,46.8299,46.8544,90175.0
2016-02-08 13:30:00,76.42,76.47,76.42,76.47,73587.0,46.8544,46.8851,46.8544,46.8851,73587.0
2016-02-08 13:35:00,76.46,76.47,76.41,76.41,77874.0,46.8789,46.8851,46.8483,46.8483,77874.0
2016-02-08 13:40:00,76.4,76.41,76.36,76.37,108876.0,46.8421,46.8483,46.8176,46.8237,108876.0
2016-02-08 13:45:00,76.37,76.4,76.32,76.33,36125.0,46.8237,46.8421,46.7931,46.7992,36125.0
2016-02-08 13:50:00,76.34,76.36,76.3,76.31,107002.0,46.8053,46.8176,46.7808,46.787,107002.0
2016-02-08 13:55:00,76.31,76.38,76.28,76.34,202255.0,46.787,46.8299,46.7686,46.8053,202255.0
2016-02-08 14:00:00,76.34,76.42,76.33,76.41,59266.0,46.8053,46.8544,46.7992,46.8483,59266.0
2016-02-08 14:05:00,76.4,76.41,76.37,76.4,155678.0,46.8421,46.8483,46.8237,46.8421,155678.0
2016-02-08 14:10:00,76.4,76.4,76.33,76.36,83720.0,46.8421,46.8421,46.7992,46.8176,83720.0
2016-02-08 14:15:00,76.35,76.39,76.32,76.34,87479.0,46.8115,46.836,46.7931,46.8053,87479.0
2016-02-08 14:20:00,76.34,76.39,76.33,76.39,147446.0,46.8053,46.836,46.7992,46.836,147446.0
2016-02-08 14:25:00,76.39,76.44,76.35,76.35,130801.0,46.836,46.8667,46.8115,46.8115,130801.0
2016-02-08 14:30:00,76.35,76.36,76.28,76.32,82998.0,46.8115,46.8176,46.7686,46.7931,82998.0
2016-02-08 14:35:00,76.32,76.36,76.31,76.36,55270.0,46.7931,46.8176,46.787,46.8176,55270.0
2016-02-08 14:40:00,76.35,76.46,76.34,76.46,134578.0,46.8115,46.8789,46.8053,46.8789,134578.0
2016-02-08 14:45:00,76.46,76.6,76.46,76.52,346866.0,46.8789,46.9648,46.8789,46.9157,346866.0
2016-02-08 14:50:00,76.52,76.55,76.43,76.47,95269.0,46.9157,46.9341,46.8605,46.8851,95269.0
2016-02-08 14:55:00,76.48,76.5,76.45,76.46,480791.0,46.8912,46.9034,46.8728,46.8789,480791.0
2016-02-08 15:00:00,76.46,76.54,76.45,76.53,97903.0,46.8789,46.928,46.8728,46.9218,97903.0
2016-02-08 15:05:00,76.54,76.56,76.51,76.53,82824.0,46.928,46.9402,46.9096,46.9218,82824.0
2016-02-08 15:10:00,76.52,76.56,76.47,76.56,195598.0,46.9157,46.9402,46.8851,46.9402,195598.0
2016-02-08 15:15:00,76.56,76.62,76.52,76.61,246770.0,46.9402,46.977,46.9157,46.9709,246770.0
2016-02-08 15:20:00,76.6,76.61,76.54,76.54,253856.0,46.9648,46.9709,46.928,46.928,253856.0
2016-02-08 15:25:00,76.53,76.55,76.48,76.52,177679.0,46.9218,46.9341,46.8912,46.9157,177679.0
2016-02-08 15:30:00,76.52,76.62,76.51,76.57,476488.0,46.9157,46.977,46.9096,46.9464,476488.0
2016-02-08 15:35:00,76.58,76.58,76.42,76.46,420416.0,46.9525,46.9525,46.8544,46.8789,420416.0
2016-02-08 15:40:00,76.46,76.54,76.45,76.53,266211.0,46.8789,46.928,46.8728,46.9218,266211.0
2016-02-08 15:45:00,76.53,76.63,76.53,76.56,451053.0,46.9218,46.9832,46.9218,46.9402,451053.0
2016-02-08 15:50:00,76.56,76.56,76.45,76.45,246835.0,46.9402,46.9402,46.8728,46.8728,246835.0
2016-02-08 15:55:00,76.46,76.52,76.45,76.51,323935.0,46.8789,46.9157,46.8728,46.9096,323935.0
2016-02-09 09:30:00,76.09,76.17,76.03,76.03,350943.0,46.6521,46.7011,46.6153,46.6153,350943.0
2016-02-09 09:35:00,76.03,76.14,76.0,76.14,383153.0,46.6153,46.6827,46.5969,46.6827,383153.0
2016-02-09 09:40:00,76.13,76.2,76.09,76.19,583661.0,46.6766,46.7195,46.6521,46.7134,583661.0
2016-02-09 09:45:00,76.19,76.35,76.19,76.34,592300.0,46.7134,46.8115,46.7134,46.8053,592300.0
2016-02-09 09:50:00,76.35,76.48,76.31,76.44,267389.0,46.8115,46.8912,46.787,46.8667,267389.0
2016-02-09 09:55:00,76.44,76.44,76.33,76.35,580016.0,46.8667,46.8667,46.7992,46.8115,580016.0
2016-02-09 10:00:00,76.34,76.46,76.33,76.44,116965.0,46.8053,46.8789,46.7992,46.8667,116965.0
2016-02-09 10:05:00,76.45,76.53,76.38,76.48,113457.0,46.8728,46.9218,46.8299,46.8912,113457.0
2016-02-09 10:10:00,76.48,76.48,76.39,76.42,125660.0,46.8912,46.8912,46.836,46.8544,125660.0
2016-02-09 10:15:00,76.42,76.44,76.35,76.38,60561.0,46.8544,46.8667,46.8115,46.8299,60561.0
2016-02-09 10:20:00,76.38,76.42,76.34,76.41,83760.0,46.8299,46.8544,46.8053,46.8483,83760.0
2016-02-09 10:25:00,76.41,76.41,76.34,76.37,98859.0,46.8483,46.8483,46.8053,46.8237,98859.0
2016-02-09 10:30:00,76.38,76.38,76.3,76.31,90798.0,46.8299,46.8299,46.7808,46.787,90798.0
2016-02-09 10:35:00,76.31,76.35,76.29,76.31,174061.0,46.787,46.8115,46.7747,46.787,174061.0
2016-02-09 10:40:00,76.32,76.32,76.19,76.2,178459.0,46.7931,46.7931,46.7134,46.7195,178459.0
2016-02-09 10:45:00,76.2,76.26,76.14,76.21,336641.0,46.7195,46.7563,46.6827,46.7256,336641.0
2016-02-09 10:50:00,76.22,76.23,76.15,76.15,169574.0,46.7318,46.7379,46.6889,46.6889,169574.0
2016-02-09 10:55:00,76.16,76.17,76.07,76.08,441344.0,46.695,46.7011,46.6398,46.6459,441344.0
2016-02-09 11:00:00,76.08,76.19,76.08,76.15,135505.0,46.6459,46.7134,46.6459,46.6889,135505.0
2016-02-09 11:05:00,76.15,76.16,76.1,76.15,450545.0,46.6889,46.695,46.6582,46.6889,450545.0
2016-02-09 11:10:00,76.15,76.24,76.14,76.21,386604.0,46.6889,46.744,46.6827,46.7256,386604.0
2016-02-09 11:15:00,76.2,76.22,76.14,76.17,120722.0,46.7195,46.7318,46.6827,46.7011,120722.0
2016-02-09 11:20:00,76.18,76.32,76.18,76.32,94018.0,46.7072,46.7931,46.7072,46.7931,94018.0
2016-02-09 11:25:00,76.31,76.32,76.25,76.26,75664.0,46.787,46.7931,46.7502,46.7563,75664.0
2016-02-09 11:30:00,76.26,76.28,76.19,76.21,100741.0,46.7563,46.7686,46.7134,46.7256,100741.0
2016-02-09 11:35:00,76.21,76.22,76.13,76.15,101398.0,46.7256,46.7318,46.6766,46.6889,101398.0
2016-02-09 11:40:00,76.15,76.24,76.15,76.17,248054.0,46.6889,46.744,46.6889,46.7011,248054.0
2016-02-09 11:45:00,76.18,76.21,76.15,76.16,204576.0,46.7072,46.7256,46.6889,46.695,204576.0
2016-02-09 11:50:00,76.16,76.19,76.11,76.11,118629.0,46.695,46.7134,46.6643,46.6643,118629.0
2016-02-09 11:55:00,76.11,76.13,76.07,76.08,63748.0,46.6643,46.6766,46.6398,46.6459,63748.0
2016-02-09 12:00:00,76.08,76.15,76.08,76.15,314198.0,46.6459,46.6889,46.6459,46.6889,314198.0
2016-02-09 12:05:00,76.15,76.19,76.11,76.19,81875.0,46.6889,46.7134,46.6643,46.7134,81875.0
2016-02-09 12:10:00,76.18,76.19,76.11,76.12,87020.0,46.7072,46.7134,46.6643,46.6705,87020.0
2016-02-09 12:15:00,76.12,76.15,76.05,76.08,368913.0,46.6705,46.6889,46.6275,46.6459,368913.0
2016-02-09 12:20:00,76.08,76.08,75.99,76.01,161683.0,46.6459,46.6459,46.5908,46.603,161683.0
2016-02-09 12:25:00,76.01,76.1,75.98,76.06,145347.0,46.603,46.6582,46.5846,46.6337,145347.0
2016-02-09 12:30:00,76.06,76.1,76.03,76.08,111300.0,46.6337,46.6582,46.6153,46.6459,111300.0
2016-02-09 12:35:00,76.08,76.13,76.05,76.06,156231.0,46.6459,46.6766,46.6275,46.6337,156231.0
2016-02-09 12:40:00,76.07,76.09,76.05,76.08,61841.0,46.6398,46.6521,46.6275,46.6459,61841.0
2016-02-09 12:45:00,76.08,76.08,76.03,76.05,160205.0,46.6459,46.6459,46.6153,46.6275,160205.0
2016-02-09 12:50:00,76.05,76.1,76.04,76.07,178235.0,46.6275,46.6582,46.6214,46.6398,178235.0
2016-02-09 12:55:00,76.06,76.07,76.05,76.06,156644.0,46.6337,46.6398,46.6275,46.6337,156644.0
2016-02-09 13:00:00,76.06,76.08,76.0,76.03,218531.0,46.6337,46.6459,46.5969,46.6153,218531.0
2016-02-09 13:05:00,76.03,76.05,75.99,76.0,202776.0,46.6153,46.6275,46.5908,46.5969,202776.0
2016-02-09 13:10:00,76.0,76.0,75.92,75.92,61517.0,46.5969,46.5969,46.5478,46.5478,61517.0
2016-02-09 13:15:00,75.92,75.96,75.91,75.96,274808.0,46.5478,46.5724,46.5417,46.5724,274808.0
2016-02-09 13:20:00,75.97,75.98,75.93,75.98,84760.0,46.5785,46.5846,46.554,46.5846,84760.0
2016-02-09 13:25:00,75.97,76.0,75.96,75.96,144643.0,46.5785,46.5969,46.5724,46.5724,144643.0
2016-02-09 13:30:00,75.97,76.02,75.95,75.95,113388.0,46.5785,46.6091,46.5662,46.5662,113388.0
2016-02-09 13:35:00,75.95,75.98,75.87,75.89,140137.0,46.5662,46.5846,46.5172,46.5294,140137.0
2016-02-09 13:40:00,75.89,75.97,75.87,75.97,138855.0,46.5294,46.5785,46.5172,46.5785,138855.0
2016-02-09 13:45:00,75.97,75.97,75.9,75.91,65791.0,46.5785,46.5785,46.5356,46.5417,65791.0
2016-02-09 13:50:00,75.91,75.92,75.89,75.92,207126.0,46.5417,46.5478,46.5294,46.5478,207126.0
2016-02-09 13:55:00,75.91,75.99,75.89,75.99,140355.0,46.5417,46.5908,46.5294,46.5908,140355.0
2016-02-09 14:00:00,75.98,76.05,75.97,76.04,254445.0,46.5846,46.6275,46.5785,46.6214,254445.0
2016-02-09 14:05:00,76.04,76.2,76.02,76.16,180141.0,46.6214,46.7195,46.6091,46.695,180141.0
2016-02-09 14:10:00,76.17,76.17,76.04,76.06,64933.0,46.7011,46.7011,46.6214,46.6337,64933.0
2016-02-09 14:15:00,76.06,76.09,76.05,76.08,72172.0,46.6337,46.6521,46.6275,46.6459,72172.0
2016-02-09 14:20:00,76.08,76.11,76.0,76.01,79851.0,46.6459,46.6643,46.5969,46.603,79851.0
2016-02-09 14:25:00,76.01,76.04,75.98,76.03,86213.0,46.603,46.6214,46.5846,46.6153,86213.0
2016-02-09 14:30:00,76.03,76.08,76.01,76.06,30067.0,46.6153,46.6459,46.603,46.6337,30067.0
2016-02-09 14:35:00,76.06,76.19,76.04,76.16,176431.0,46.6337,46.7134,46.6214,46.695,176431.0
2016-02-09 14:40:00,76.16,76.25,76.14,76.25,113278.0,46.695,46.7502,46.6827,46.7502,113278.0
2016-02-09 14:45:00,76.25,76.25,76.14,76.15,156940.0,46.7502,46.7502,46.6827,46.6889,156940.0
2016-02-09 14:50:00,76.15,76.22,76.14,76.2,160687.0,46.6889,46.7318,46.6827,46.7195,160687.0
2016-02-09 14:55:00,76.2,76.23,76.18,76.22,261509.0,46.7195,46.7379,46.7072,46.7318,261509.0
2016-02-09 15:00:00,76.22,76.4,76.22,76.39,230535.0,46.7318,46.8421,46.7318,46.836,230535.0
2016-02-09 15:05:00,76.4,76.55,76.39,76.52,285157.0,46.8421,46.9341,46.836,46.9157,285157.0
2016-02-09 15:10:00,76.51,76.53,76.45,76.48,249551.0,46.9096,46.9218,46.8728,46.8912,249551.0
2016-02-09 15:15:00,76.48,76.56,76.48,76.48,509274.0,46.8912,46.9402,46.8912,46.8912,509274.0
2016-02-09 15:20:00,76.48,76.49,76.37,76.38,111648.0,46.8912,46.8973,46.8237,46.8299,111648.0
2016-02-09 15:25:00,76.38,76.39,76.31,76.38,354917.0,46.8299,46.836,46.787,46.8299,354917.0
2016-02-09 15:30:00,76.38,76.43,76.36,76.42,102896.0,46.8299,46.8605,46.8176,46.8544,102896.0
2016-02-09 15:35:00,76.42,76.48,76.4,76.47,237916.0,46.8544,46.8912,46.8421,46.8851,237916.0
2016-02-09 15:40:00,76.47,76.47,76.3,76.36,274546.0,46.8851,46.8851,46.7808,46.8176,274546.0
2016-02-09 15:45:00,76.36,76.4,76.34,76.36,266511.0,46.8176,46.8421,46.8053,46.8176,266511.0
2016-02-09 15:50:00,76.37,76.38,76.3,76.3,128816.0,46.8237,46.8299,46.7808,46.7808,128816.0
2016-02-09 15:55:00,76.31,76.31,76.19,76.22,872683.0,46.787,46.787,46.7134,46.7318,872683.0
2016-02-10 09:30:00,76.38,76.53,76.38,76.46,59323.0,46.8299,46.9218,46.8299,46.8789,59323.0
2016-02-10 09:35:00,76.44,76.44,76.36,76.4,187016.0,46.8667,46.8667,46.8176,46.8421,187016.0
2016-02-10 09:40:00,76.4,76.48,76.33,76.34,274853.0,46.8421,46.8912,46.7992,46.8053,274853.0
2016-02-10 09:45:00,76.34,76.4,76.29,76.37,153971.0,46.8053,46.8421,46.7747,46.8237,153971.0
2016-02-10 09:50:00,76.36,76.41,76.31,76.41,63803.0,46.8176,46.8483,46.787,46.8483,63803.0
2016-02-10 09:55:00,76.41,76.44,76.38,76.38,152599.0,46.8483,46.8667,46.8299,46.8299,152599.0
2016-02-10 10:00:00,76.38,76.41,76.32,76.32,162959.0,46.8299,46.8483,46.7931,46.7931,162959.0
2016-02-10 10:05:00,76.32,76.38,76.29,76.33,92507.0,46.7931,46.8299,46.7747,46.7992,92507.0
2016-02-10 10:10:00,76.32,76.39,76.32,76.35,66624.0,46.7931,46.836,46.7931,46.8115,66624.0
2016-02-10 10:15:00,76.34,76.46,76.31,76.45,74636.0,46.8053,46.8789,46.787,46.8728,74636.0
2016-02-10 10:20:00,76.45,76.48,76.44,76.46,19806.0,46.8728,46.8912,46.8667,46.8789,19806.0
2016-02-10 10:25:00,76.46,76.51,76.45,76.5,101792.0,46.8789,46.9096,46.8728,46.9034,101792.0
2016-02-10 10:30:00,76.5,76.73,76.5,76.63,718031.0,46.9034,47.0445,46.9034,46.9832,718031.0
2016-02-10 10:35:00,76.62,76.63,76.5,76.53,347370.0,46.977,46.9832,46.9034,46.9218,347370.0
2016-02-10 10:40:00,76.53,76.53,76.37,76.41,172033.0,46.9218,46.9218,46.8237,46.8483,172033.0
2016-02-10 10:45:00,76.41,76.47,76.38,76.46,187618.0,46.8483,46.8851,46.8299,46.8789,187618.0
2016-02-10 10:50:00,76.46,76.48,76.37,76.4,261205.0,46.8789,46.8912,46.8237,46.8421,261205.0
2016-02-10 10:55:00,76.4,76.4,76.31,76.34,111238.0,46.8421,46.8421,46.787,46.8053,111238.0
2016-02-10 11:00:00,76.34,76.39,76.32,76.37,233212.0,46.8053,46.836,46.7931,46.8237,233212.0
2016-02-10 11:05:00,76.39,76.39,76.28,76.32,133725.0,46.836,46.836,46.7686,46.7931,133725.0
2016-02-10 11:10:00,76.32,76.37,76.28,76.35,154577.0,46.7931,46.8237,46.7686,46.8115,154577.0
2016-02-10 11:15:00,76.35,76.44,76.34,76.42,186812.0,46.8115,46.8667,46.8053,46.8544,186812.0
2016-02-10 11:20:00,76.4,76.43,76.35,76.36,335976.0,46.8421,46.8605,46.8115,46.8176,335976.0
2016-02-10 11:25:00,76.35,76.36,76.27,76.31,227980.0,46.8115,46.8176,46.7624,46.787,227980.0
2016-02-10 11:30:00,76.31,76.37,76.29,76.32,116620.0,46.787,46.8237,46.7747,46.7931,116620.0
2016-02-10 11:35:00,76.33,76.33,76.24,76.25,208033.0,46.7992,46.7992,46.744,46.7502,208033.0
2016-02-10 11:40:00,76.25,76.3,76.24,76.29,232312.0,46.7502,46.7808,46.744,46.7747,232312.0
2016-02-10 11:45:00,76.29,76.34,76.26,76.34,58173.0,46.7747,46.8053,46.7563,46.8053,58173.0
2016-02-10 11:50:00,76.34,76.38,76.31,76.35,86339.0,46.8053,46.8299,46.787,46.8115,86339.0
2016-02-10 11:55:00,76.35,76.44,76.35,76.36,77231.0,46.8115,46.8667,46.8115,46.8176,77231.0
2016-02-10 12:00:00,76.36,76.39,76.32,76.33,45029.0,46.8176,46.836,46.7931,46.7992,45029.0
2016-02-10 12:05:00,76.32,76.37,76.26,76.36,63166.0,46.7931,46.8237,46.7563,46.8176,63166.0
2016-02-10 12:10:00,76.36,76.36,76.31,76.33,18457.0,46.8176,46.8176,46.787,46.7992,18457.0
2016-02-10 12:15:00,76.33,76.38,76.3,76.37,81730.0,46.7992,46.8299,46.7808,46.8237,81730.0
2016-02-10 12:20:00,76.37,76.39,76.35,76.37,268305.0,46.8237,46.836,46.8115,46.8237,268305.0
2016-02-10 12:25:00,76.37,76.37,76.32,76.37,133621.0,46.8237,46.8237,46.7931,46.8237,133621.0
2016-02-10 12:30:00,76.37,76.38,76.31,76.36,88708.0,46.8237,46.8299,46.787,46.8176,88708.0
2016-02-10 12:35:00,76.36,76.39,76.36,76.38,154711.0,46.8176,46.836,46.8176,46.8299,154711.0
2016-02-10 12:40:00,76.38,76.42,76.38,76.4,73968.0,46.8299,46.8544,46.8299,46.8421,73968.0
2016-02-10 12:45:00,76.39,76.39,76.31,76.35,235610.0,46.836,46.836,46.787,46.8115,235610.0
2016-02-10 12:50:00,76.35,76.4,76.34,76.37,17646.0,46.8115,46.8421,46.8053,46.8237,17646.0
2016-02-10 12:55:00,76.36,76.4,76.32,76.39,91605.0,46.8176,46.8421,46.7931,46.836,91605.0
2016-02-10 13:00:00,76.38,76.41,76.33,76.41,70871.0,46.8299,46.8483,46.7992,46.8483,70871.0
2016-02-10 13:05:00,76.4,76.4,76.3,76.31,52625.0,46.8421,46.8421,46.7808,46.787,52625.0
2016-02-10 13:10:00,76.3,76.37,76.29,76.3,55108.0,46.7808,46.8237,46.7747,46.7808,55108.0
2016-02-10 13:15:00,76.29,76.34,76.29,76.32,29012.0,46.7747,46.8053,46.7747,46.7931,29012.0
2016-02-10 13:20:00,76.33,76.35,76.29,76.3,48198.0,46.7992,46.8115,46.7747,46.7808,48198.0
2016-02-10 13:25:00,76.3,76.32,76.27,76.29,131508.0,46.7808,46.7931,46.7624,46.7747,131508.0
2016-02-10 13:30:00,76.3,76.32,76.27,76.28,97238.0,46.7808,46.7931,46.7624,46.7686,97238.0
2016-02-10 13:35:00,76.28,76.32,76.26,76.26,35297.0,46.7686,46.7931,46.7563,46.7563,35297.0
2016-02-10 13:40:00,76.27,76.34,76.27,76.33,41059.0,46.7624,46.8053,46.7624,46.7992,41059.0
2016-02-10 13:45:00,76.33,76.34,76.29,76.31,37255.0,46.7992,46.8053,46.7747,46.787,37255.0
2016-02-10 13:50:00,76.31,76.32,76.28,76.3,132927.0,46.787,46.7931,46.7686,46.7808,132927.0
2016-02-10 13:55:00,76.29,76.3,76.27,76.28,144994.0,46.7747,46.7808,46.7624,46.7686,144994.0
2016-02-10 14:00:00,76.28,76.31,76.26,76.28,49317.0,46.7686,46.787,46.7563,46.7686,49317.0
2016-02-10 14:05:00,76.28,76.32,76.27,76.31,36994.0,46.7686,46.7931,46.7624,46.787,36994.0
2016-02-10 14:10:00,76.32,76.36,76.28,76.3,78960.0,46.7931,46.8176,46.7686,46.7808,78960.0
2016-02-10 14:15:00,76.3,76.32,76.26,76.3,70048.0,46.7808,46.7931,46.7563,46.7808,70048.0
2016-02-10 14:20:00,76.3,76.33,76.27,76.28,43532.0,46.7808,46.7992,46.7624,46.7686,43532.0
2016-02-10 14:25:00,76.27,76.29,76.24,76.28,84886.0,46.7624,46.7747,46.744,46.7686,84886.0
2016-02-10 14:30:00,76.27,76.34,76.26,76.28,134366.0,46.7624,46.8053,46.7563,46.7686,134366.0
2016-02-10 14:35:00,76.28,76.29,76.24,76.25,91868.0,46.7686,46.7747,46.744,46.7502,91868.0
2016-02-10 14:40:00,76.24,76.25,76.21,76.23,135619.0,46.744,46.7502,46.7256,46.7379,135619.0
2016-02-10 14:45:00,76.23,76.23,76.2,76.23,109737.0,46.7379,46.7379,46.7195,46.7379,109737.0
2016-02-10 14:50:00,76.22,76.24,76.18,76.23,64899.0,46.7318,46.744,46.7072,46.7379,64899.0
2016-02-10 14:55:00,76.23,76.27,76.2,76.21,48911.0,46.7379,46.7624,46.7195,46.7256,48911.0
2016-02-10 15:00:00,76.21,76.31,76.19,76.31,52426.0,46.7256,46.787,46.7134,46.787,52426.0
2016-02-10 15:05:00,76.31,76.32,76.18,76.18,216399.0,46.787,46.7931,46.7072,46.7072,216399.0
2016-02-10 15:10:00,76.18,76.25,76.16,76.16,78089.0,46.7072,46.7502,46.695,46.695,78089.0
2016-02-10 15:15:00,76.17,76.19,76.1,76.11,96050.0,46.7011,46.7134,46.6582,46.6643,96050.0
2016-02-10 15:20:00,76.11,76.17,76.1,76.15,174526.0,46.6643,46.7011,46.6582,46.6889,174526.0
2016-02-10 15:25:00,76.14,76.15,76.06,76.08,165126.0,46.6827,46.6889,46.6337,46.6459,165126.0
2016-02-10 15:30:00,76.07,76.12,76.06,76.06,200892.0,46.6398,46.6705,46.6337,46.6337,200892.0
2016-02-10 15:35:00,76.06,76.08,75.97,75.98,218245.0,46.6337,46.6459,46.5785,46.5846,218245.0
2016-02-10 15:40:00,75.98,76.05,75.95,76.04,304218.0,46.5846,46.6275,46.5662,46.6214,304218.0
2016-02-10 15:45:00,76.04,76.07,76.03,76.06,198968.0,46.6214,46.6398,46.6153,46.6337,198968.0
2016-02-10 15:50:00,76.06,76.09,76.05,76.06,641906.0,46.6337,46.6521,46.6275,46.6337,641906.0
2016-02-10 15:55:00,76.07,76.11,76.06,76.09,602510.0,46.6398,46.6643,46.6337,46.6521,602510.0
2016-02-11 09:30:00,75.4,75.42,75.33,75.4,561696.0,46.229,46.2413,46.1861,46.229,561696.0
2016-02-11 09:35:00,75.41,75.41,75.31,75.33,782856.0,46.2351,46.2351,46.1738,46.1861,782856.0
2016-02-11 09:40:00,75.33,75.35,75.29,75.3,743128.0,46.1861,46.1984,46.1616,46.1677,743128.0
2016-02-11 09:45:00,75.31,75.36,75.3,75.34,297595.0,46.1738,46.2045,46.1677,46.1922,297595.0
2016-02-11 09:50:00,75.33,75.4,75.31,75.39,247833.0,46.1861,46.229,46.1738,46.2229,247833.0
2016-02-11 09:55:00,75.39,75.54,75.35,75.51,584561.0,46.2229,46.3149,46.1984,46.2965,584561.0
2016-02-11 10:00:00,75.5,75.53,75.43,75.45,742582.0,46.2903,46.3087,46.2474,46.2597,742582.0
2016-02-11 10:05:00,75.45,75.54,75.44,75.45,258581.0,46.2597,46.3149,46.2535,46.2597,258581.0
2016-02-11 10:10:00,75.46,75.55,75.43,75.5,213192.0,46.2658,46.321,46.2474,46.2903,213192.0
2016-02-11 10:15:00,75.49,75.49,75.42,75.43,106990.0,46.2842,46.2842,46.2413,46.2474,106990.0
2016-02-11 10:20:00,75.44,75.45,75.4,75.45,1104682.0,46.2535,46.2597,46.229,46.2597,1104682.0
2016-02-11 10:25:00,75.45,75.46,75.35,75.37,291826.0,46.2597,46.2658,46.1984,46.2106,291826.0
2016-02-11 10:30:00,75.37,75.4,75.36,75.39,179664.0,46.2106,46.229,46.2045,46.2229,179664.0
2016-02-11 10:35:00,75.4,75.41,75.33,75.34,147325.0,46.229,46.2351,46.1861,46.1922,147325.0
2016-02-11 10:40:00,75.35,75.35,75.28,75.29,113640.0,46.1984,46.1984,46.1554,46.1616,113640.0
2016-02-11 10:45:00,75.29,75.32,75.22,75.25,444386.0,46.1616,46.18,46.1187,46.137,444386.0
2016-02-11 10:50:00,75.25,75.26,75.24,75.25,293852.0,46.137,46.1432,46.1309,46.137,293852.0
2016-02-11 10:55:00,75.25,75.31,75.22,75.25,177761.0,46.137,46.1738,46.1187,46.137,177761.0
2016-02-11 11:00:00,75.25,75.3,75.21,75.24,86397.0,46.137,46.1677,46.1125,46.1309,86397.0
2016-02-11 11:05:00,75.25,75.27,75.22,75.27,129756.0,46.137,46.1493,46.1187,46.1493,129756.0
2016-02-11 11:10:00,75.27,75.27,75.22,75.23,85203.0,46.1493,46.1493,46.1187,46.1248,85203.0
2016-02-11 11:15:00,75.23,75.29,75.22,75.28,171359.0,46.1248,46.1616,46.1187,46.1554,171359.0
2016-02-11 11:20:00,75.29,75.31,75.21,75.26,167006.0,46.1616,46.1738,46.1125,46.1432,167006.0
2016-02-11 11:25:00,75.26,75.26,75.16,75.17,78234.0,46.1432,46.1432,46.0819,46.088,78234.0
2016-02-11 11:30:00,75.17,75.19,75.09,75.09,368328.0,46.088,46.1003,46.039,46.039,368328.0
2016-02-11 11:35:00,75.09,75.24,75.09,75.24,127581.0,46.039,46.1309,46.039,46.1309,127581.0
2016-02-11 11:40:00,75.24,75.29,75.21,75.27,183569.0,46.1309,46.1616,46.1125,46.1493,183569.0
2016-02-11 11:45:00,75.27,75.29,75.16,75.19,476243.0,46.1493,46.1616,46.0819,46.1003,476243.0
2016-02-11 11:50:00,75.18,75.24,75.15,75.24,302010.0,46.0941,46.1309,46.0757,46.1309,302010.0
2016-02-11 11:55:00,75.23,75.36,75.21,75.31,255417.0,46.1248,46.2045,46.1125,46.1738,255417.0
2016-02-11 12:00:00,75.31,75.37,75.3,75.36,104745.0,46.1738,46.2106,46.1677,46.2045,104745.0
2016-02-11 12:05:00,75.37,75.42,75.35,75.4,144890.0,46.2106,46.2413,46.1984,46.229,144890.0
2016-02-11 12:10:00,75.41,75.48,75.4,75.44,56834.0,46.2351,46.2781,46.229,46.2535,56834.0
2016-02-11 12:15:00,75.45,75.46,75.31,75.34,215634.0,46.2597,46.2658,46.1738,46.1922,215634.0
2016-02-11 12:20:00,75.34,75.34,75.27,75.31,213589.0,46.1922,46.1922,46.1493,46.1738,213589.0
2016-02-11 12:25:00,75.31,75.38,75.28,75.32,276195.0,46.1738,46.2168,46.1554,46.18,276195.0
2016-02-11 12:30:00,75.31,75.31,75.24,75.26,182200.0,46.1738,46.1738,46.1309,46.1432,182200.0
2016-02-11 12:35:00,75.26,75.32,75.25,75.31,54926.0,46.1432,46.18,46.137,46.1738,54926.0
2016-02-11 12:40:00,75.31,75.36,75.29,75.36,70150.0,46.1738,46.2045,46.1616,46.2045,70150.0
2016-02-11 12:45:00,75.36,75.38,75.33,75.36,40259.0,46.2045,46.2168,46.1861,46.2045,40259.0
2016-02-11 12:50:00,75.35,75.44,75.35,75.4,64221.0,46.1984,46.2535,46.1984,46.229,64221.0
2016-02-11 12:55:00,75.41,75.52,75.41,75.49,136528.0,46.2351,46.3026,46.2351,46.2842,136528.0
2016-02-11 13:00:00,75.48,75.55,75.45,75.46,59336.0,46.2781,46.321,46.2597,46.2658,59336.0
2016-02-11 13:05:00,75.45,75.47,75.38,75.45,104250.0,46.2597,46.2719,46.2168,46.2597,104250.0
2016-02-11 13:10:00,75.46,75.48,75.41,75.42,45003.0,46.2658,46.2781,46.2351,46.2413,45003.0
2016-02-11 13:15:00,75.42,75.44,75.39,75.44,101809.0,46.2413,46.2535,46.2229,46.2535,101809.0
2016-02-11 13:20:00,75.44,75.5,75.43,75.45,65180.0,46.2535,46.2903,46.2474,46.2597,65180.0
2016-02-11 13:25:00,75.45,75.48,75.42,75.42,28365.0,46.2597,46.2781,46.2413,46.2413,28365.0
2016-02-11 13:30:00,75.42,75.46,75.39,75.43,62904.0,46.2413,46.2658,46.2229,46.2474,62904.0
2016-02-11 13:35:00,75.43,75.44,75.3,75.35,71141.0,46.2474,46.2535,46.1677,46.1984,71141.0
2016-02-11 13:40:00,75.35,75.37,75.32,75.37,54960.0,46.1984,46.2106,46.18,46.2106,54960.0
2016-02-11 13:45:00,75.37,75.39,75.32,75.35,65954.0,46.2106,46.2229,46.18,46.1984,65954.0
2016-02-11 13:50:00,75.34,75.35,75.33,75.34,47977.0,46.1922,46.1984,46.1861,46.1922,47977.0
2016-02-11 13:55:00,75.34,75.35,75.28,75.3,60309.0,46.1922,46.1984,46.1554,46.1677,60309.0
2016-02-11 14:00:00,75.3,75.32,75.25,75.27,82998.0,46.1677,46.18,46.137,46.1493,82998.0
2016-02-11 14:05:00,75.28,75.28,75.21,75.27,75134.0,46.1554,46.1554,46.1125,46.1493,75134.0
2016-02-11 14:10:00,75.27,75.29,75.26,75.29,44884.0,46.1493,46.1616,46.1432,46.1616,44884.0
2016-02-11 14:15:00,75.29,75.3,75.22,75.23,139862.0,46.1616,46.1677,46.1187,46.1248,139862.0
2016-02-11 14:20:00,75.23,75.25,75.21,75.23,96708.0,46.1248,46.137,46.1125,46.1248,96708.0
2016-02-11 14:25:00,75.24,75.25,75.21,75.22,163547.0,46.1309,46.137,46.1125,46.1187,163547.0
2016-02-11 14:30:00,75.23,75.25,75.2,75.21,106241.0,46.1248,46.137,46.1064,46.1125,106241.0
2016-02-11 14:35:00,75.22,75.4,75.13,75.39,293537.0,46.1187,46.229,46.0635,46.2229,293537.0
2016-02-11 14:40:00,75.4,75.56,75.36,75.48,427886.0,46.229,46.3271,46.2045,46.2781,427886.0
2016-02-11 14:45:00,75.48,75.74,75.46,75.68,235692.0,46.2781,46.4375,46.2658,46.4007,235692.0
2016-02-11 14:50:00,75.68,75.87,75.64,75.77,239667.0,46.4007,46.5172,46.3762,46.4559,239667.0
2016-02-11 14:55:00,75.77,75.77,75.58,75.62,433284.0,46.4559,46.4559,46.3394,46.3639,433284.0
2016-02-11 15:00:00,75.62,75.65,75.52,75.62,336358.0,46.3639,46.3823,46.3026,46.3639,336358.0
2016-02-11 15:05:00,75.62,75.62,75.42,75.53,280618.0,46.3639,46.3639,46.2413,46.3087,280618.0
2016-02-11 15:10:00,75.53,75.69,75.53,75.64,532859.0,46.3087,46.4068,46.3087,46.3762,532859.0
2016-02-11 15:15:00,75.63,75.65,75.52,75.55,168363.0,46.37,46.3823,46.3026,46.321,168363.0
2016-02-11 15:20:00,75.55,75.56,75.46,75.47,280425.0,46.321,46.3271,46.2658,46.2719,280425.0
2016-02-11 15:25:00,75.48,75.65,75.46,75.6,315574.0,46.2781,46.3823,46.2658,46.3516,315574.0
2016-02-11 15:30:00,75.6,75.62,75.53,75.62,211879.0,46.3516,46.3639,46.3087,46.3639,211879.0
2016-02-11 15:35:00,75.63,75.77,75.59,75.73,174746.0,46.37,46.4559,46.3455,46.4313,174746.0
2016-02-11 15:40:00,75.72,75.77,75.67,75.71,400520.0,46.4252,46.4559,46.3946,46.4191,400520.0
2016-02-11 15:45:00,75.71,75.71,75.62,75.66,247242.0,46.4191,46.4191,46.3639,46.3884,247242.0
2016-02-11 15:50:00,75.66,75.76,75.66,75.72,795105.0,46.3884,46.4497,46.3884,46.4252,795105.0
2016-02-11 15:55:00,75.71,75.74,75.57,75.58,448114.0,46.4191,46.4375,46.3332,46.3394,448114.0
2016-02-12 09:30:00,75.86,75.9,75.8,75.86,131799.0,46.5111,46.5356,46.4743,46.5111,131799.0
2016-02-12 09:35:00,75.86,75.88,75.77,75.85,250556.0,46.5111,46.5233,46.4559,46.5049,250556.0
2016-02-12 09:40:00,75.85,76.01,75.84,75.99,538679.0,46.5049,46.603,46.4988,46.5908,538679.0
2016-02-12 09:45:00,76.0,76.01,75.91,75.95,451376.0,46.5969,46.603,46.5417,46.5662,451376.0
2016-02-12 09:50:00,75.96,76.04,75.93,76.04,1251234.0,46.5724,46.6214,46.554,46.6214,1251234.0
2016-02-12 09:55:00,76.04,76.08,75.89,75.99,490392.0,46.6214,46.6459,46.5294,46.5908,490392.0
2016-02-12 10:00:00,75.98,75.99,75.9,75.98,200827.0,46.5846,46.5908,46.5356,46.5846,200827.0
2016-02-12 10:05:00,75.99,76.02,75.95,76.01,156003.0,46.5908,46.6091,46.5662,46.603,156003.0
2016-02-12 10:10:00,76.02,76.06,75.95,75.97,187666.0,46.6091,46.6337,46.5662,46.5785,187666.0
2016-02-12 10:15:00,75.97,76.05,75.95,76.04,125418.0,46.5785,46.6275,46.5662,46.6214,125418.0
2016-02-12 10:20:00,76.05,76.11,76.04,76.11,106541.0,46.6275,46.6643,46.6214,46.6643,106541.0
2016-02-12 10:25:00,76.11,76.13,76.08,76.1,240540.0,46.6643,46.6766,46.6459,46.6582,240540.0
2016-02-12 10:30:00,76.1,76.2,76.1,76.19,433938.0,46.6582,46.7195,46.6582,46.7134,433938.0
2016-02-12 10:35:00,76.18,76.2,76.11,76.14,425925.0,46.7072,46.7195,46.6643,46.6827,425925.0
2016-02-12 10:40:00,76.14,76.16,76.13,76.16,59579.0,46.6827,46.695,46.6766,46.695,59579.0
2016-02-12 10:45:00,76.16,76.18,76.14,76.15,71500.0,46.695,46.7072,46.6827,46.6889,71500.0
2016-02-12 10:50:00,76.16,76.27,76.16,76.27,118310.0,46.695,46.7624,46.695,46.7624,118310.0
2016-02-12 10:55:00,76.27,76.28,76.22,76.23,271791.0,46.7624,46.7686,46.7318,46.7379,271791.0
2016-02-12 11:00:00,76.23,76.3,76.23,76.27,117354.0,46.7379,46.7808,46.7379,46.7624,117354.0
2016-02-12 11:05:00,76.29,76.34,76.29,76.32,141215.0,46.7747,46.8053,46.7747,46.7931,141215.0
2016-02-12 11:10:00,76.31,76.36,76.3,76.35,314207.0,46.787,46.8176,46.7808,46.8115,314207.0
2016-02-12 11:15:00,76.36,76.39,76.35,76.37,228261.0,46.8176,46.836,46.8115,46.8237,228261.0
2016-02-12 11:20:00,76.36,76.4,76.34,76.4,799890.0,46.8176,46.8421,46.8053,46.8421,799890.0
2016-02-12 11:25:00,76.4,76.5,76.4,76.49,164920.0,46.8421,46.9034,46.8421,46.8973,164920.0
2016-02-12 11:30:00,76.49,76.55,76.49,76.53,102862.0,46.8973,46.9341,46.8973,46.9218,102862.0
2016-02-12 11:35:00,76.53,76.55,76.5,76.51,165215.0,46.9218,46.9341,46.9034,46.9096,165215.0
2016-02-12 11:40:00,76.51,76.53,76.43,76.44,146008.0,46.9096,46.9218,46.8605,46.8667,146008.0
2016-02-12 11:45:00,76.43,76.5,76.43,76.5,95522.0,46.8605,46.9034,46.8605,46.9034,95522.0
2016-02-12 11:50:00,76.5,76.5,76.44,76.45,56811.0,46.9034,46.9034,46.8667,46.8728,56811.0
2016-02-12 11:55:00,76.45,76.46,76.4,76.4,98247.0,46.8728,46.8789,46.8421,46.8421,98247.0
2016-02-12 12:00:00,76.41,76.42,76.39,76.4,82441.0,46.8483,46.8544,46.836,46.8421,82441.0
2016-02-12 12:05:00,76.4,76.44,76.4,76.42,169590.0,46.8421,46.8667,46.8421,46.8544,169590.0
2016-02-12 12:10:00,76.42,76.45,76.41,76.45,124417.0,46.8544,46.8728,46.8483,46.8728,124417.0
2016-02-12 12:15:00,76.45,76.46,76.41,76.41,168934.0,46.8728,46.8789,46.8483,46.8483,168934.0
2016-02-12 12:20:00,76.42,76.44,76.4,76.44,67206.0,46.8544,46.8667,46.8421,46.8667,67206.0
2016-02-12 12:25:00,76.44,76.49,76.43,76.48,45116.0,46.8667,46.8973,46.8605,46.8912,45116.0
2016-02-12 12:30:00,76.48,76.5,76.47,76.49,33069.0,46.8912,46.9034,46.8851,46.8973,33069.0
2016-02-12 12:35:00,76.49,76.54,76.47,76.54,102144.0,46.8973,46.928,46.8851,46.928,102144.0
2016-02-12 12:40:00,76.54,76.58,76.53,76.57,63756.0,46.928,46.9525,46.9218,46.9464,63756.0
2016-02-12 12:45:00,76.57,76.61,76.56,76.6,132817.0,46.9464,46.9709,46.9402,46.9648,132817.0
2016-02-12 12:50:00,76.6,76.63,76.57,76.63,84411.0,46.9648,46.9832,46.9464,46.9832,84411.0
2016-02-12 12:55:00,76.62,76.63,76.6,76.61,51595.0,46.977,46.9832,46.9648,46.9709,51595.0
2016-02-12 13:00:00,76.6,76.63,76.6,76.62,85671.0,46.9648,46.9832,46.9648,46.977,85671.0
2016-02-12 13:05:00,76.62,76.62,76.48,76.48,140484.0,46.977,46.977,46.8912,46.8912,140484.0
2016-02-12 13:10:00,76.48,76.5,76.44,76.45,59518.0,46.8912,46.9034,46.8667,46.8728,59518.0
2016-02-12 13:15:00,76.45,76.45,76.36,76.36,52210.0,46.8728,46.8728,46.8176,46.8176,52210.0
2016-02-12 13:20:00,76.37,76.4,76.36,76.39,240990.0,46.8237,46.8421,46.8176,46.836,240990.0
2016-02-12 13:25:00,76.39,76.4,76.37,76.38,87474.0,46.836,46.8421,46.8237,46.8299,87474.0
2016-02-12 13:30:00,76.38,76.4,76.36,76.39,97048.0,46.8299,46.8421,46.8176,46.836,97048.0
2016-02-12 13:35:00,76.39,76.42,76.38,76.42,84176.0,46.836,46.8544,46.8299,46.8544,84176.0
2016-02-12 13:40:00,76.41,76.42,76.37,76.37,95200.0,46.8483,46.8544,46.8237,46.8237,95200.0
2016-02-12 13:45:00,76.37,76.38,76.35,76.38,107467.0,46.8237,46.8299,46.8115,46.8299,107467.0
2016-02-12 13:50:00,76.38,76.38,76.36,76.37,29626.0,46.8299,46.8299,46.8176,46.8237,29626.0
2016-02-12 13:55:00,76.37,76.37,76.35,76.37,78682.0,46.8237,46.8237,46.8115,46.8237,78682.0
2016-02-12 14:00:00,76.36,76.37,76.34,76.37,131509.0,46.8176,46.8237,46.8053,46.8237,131509.0
2016-02-12 14:05:00,76.37,76.44,76.36,76.44,69891.0,46.8237,46.8667,46.8176,46.8667,69891.0
2016-02-12 14:10:00,76.44,76.48,76.44,76.48,116411.0,46.8667,46.8912,46.8667,46.8912,116411.0
2016-02-12 14:15:00,76.48,76.51,76.46,76.48,66627.0,46.8912,46.9096,46.8789,46.8912,66627.0
2016-02-12 14:20:00,76.48,76.49,76.46,76.48,46980.0,46.8912,46.8973,46.8789,46.8912,46980.0
2016-02-12 14:25:00,76.47,76.56,76.47,76.55,81091.0,46.8851,46.9402,46.8851,46.9341,81091.0
2016-02-12 14:30:00,76.56,76.57,76.53,76.55,39936.0,46.9402,46.9464,46.9218,46.9341,39936.0
2016-02-12 14:35:00,76.55,76.57,76.53,76.56,33739.0,46.9341,46.9464,46.9218,46.9402,33739.0
2016-02-12 14:40:00,76.56,76.59,76.54,76.59,83363.0,46.9402,46.9586,46.928,46.9586,83363.0
2016-02-12 14:45:00,76.59,76.59,76.57,76.58,267476.0,46.9586,46.9586,46.9464,46.9525,267476.0
2016-02-12 14:50:00,76.57,76.63,76.56,76.56,600298.0,46.9464,46.9832,46.9402,46.9402,600298.0
2016-02-12 14:55:00,76.56,76.58,76.55,76.57,178727.0,46.9402,46.9525,46.9341,46.9464,178727.0
2016-02-12 15:00:00,76.56,76.58,76.55,76.56,150097.0,46.9402,46.9525,46.9341,46.9402,150097.0
2016-02-12 15:05:00,76.56,76.57,76.53,76.54,428047.0,46.9402,46.9464,46.9218,46.928,428047.0
2016-02-12 15:10:00,76.54,76.56,76.52,76.56,135809.0,46.928,46.9402,46.9157,46.9402,135809.0
2016-02-12 15:15:00,76.56,76.6,76.55,76.59,153179.0,46.9402,46.9648,46.9341,46.9586,153179.0
2016-02-12 15:20:00,76.58,76.6,76.57,76.59,107309.0,46.9525,46.9648,46.9464,46.9586,107309.0
2016-02-12 15:25:00,76.59,76.6,76.59,76.6,127549.0,46.9586,46.9648,46.9586,46.9648,127549.0
2016-02-12 15:30:00,76.6,76.64,76.58,76.63,273991.0,46.9648,46.9893,46.9525,46.9832,273991.0
2016-02-12 15:35:00,76.63,76.65,76.59,76.59,361855.0,46.9832,46.9954,46.9586,46.9586,361855.0
2016-02-12 15:40:00,76.59,76.66,76.59,76.65,409049.0,46.9586,47.0015,46.9586,46.9954,409049.0
2016-02-12 15:45:00,76.66,76.69,76.65,76.69,373471.0,47.0015,47.0199,46.9954,47.0199,373471.0
2016-02-12 15:50:00,76.69,76.71,76.67,76.71,343891.0,47.0199,47.0322,47.0077,47.0322,343891.0
2016-02-12 15:55:00,76.71,76.79,76.71,76.72,772520.0,47.0322,47.0812,47.0322,47.0383,772520.0
2016-02-16 09:30:00,76.81,76.98,76.81,76.94,295369.0,47.0935,47.1977,47.0935,47.1732,295369.0
2016-02-16 09:35:00,76.94,77.03,76.93,76.99,236764.0,47.1732,47.2284,47.1671,47.2039,236764.0
2016-02-16 09:40:00,76.99,77.0,76.91,76.93,344906.0,47.2039,47.21,47.1548,47.1671,344906.0
2016-02-16 09:45:00,76.93,76.95,76.86,76.89,280249.0,47.1671,47.1793,47.1242,47.1426,280249.0
2016-02-16 09:50:00,76.89,76.89,76.82,76.82,158078.0,47.1426,47.1426,47.0996,47.0996,158078.0
2016-02-16 09:55:00,76.82,76.86,76.77,76.86,202608.0,47.0996,47.1242,47.069,47.1242,202608.0
2016-02-16 10:00:00,76.87,76.91,76.83,76.84,84924.0,47.1303,47.1548,47.1058,47.1119,84924.0
2016-02-16 10:05:00,76.83,76.84,76.74,76.77,292248.0,47.1058,47.1119,47.0506,47.069,292248.0
2016-02-16 10:10:00,76.77,76.82,76.74,76.82,378340.0,47.069,47.0996,47.0506,47.0996,378340.0
2016-02-16 10:15:00,76.82,76.86,76.77,76.78,388508.0,47.0996,47.1242,47.069,47.0751,388508.0
2016-02-16 10:20:00,76.78,76.81,76.77,76.81,82074.0,47.0751,47.0935,47.069,47.0935,82074.0
2016-02-16 10:25:00,76.81,76.84,76.77,76.83,277687.0,47.0935,47.1119,47.069,47.1058,277687.0
2016-02-16 10:30:00,76.83,76.84,76.78,76.83,142726.0,47.1058,47.1119,47.0751,47.1058,142726.0
2016-02-16 10:35:00,76.84,76.85,76.81,76.84,83336.0,47.1119,47.118,47.0935,47.1119,83336.0
2016-02-16 10:40:00,76.83,76.88,76.81,76.85,87064.0,47.1058,47.1364,47.0935,47.118,87064.0
2016-02-16 10:45:00,76.85,76.89,76.84,76.87,32549.0,47.118,47.1426,47.1119,47.1303,32549.0
2016-02-16 10:50:00,76.86,76.89,76.82,76.83,53675.0,47.1242,47.1426,47.0996,47.1058,53675.0
2016-02-16 10:55:00,76.83,76.84,76.79,76.81,61140.0,47.1058,47.1119,47.0812,47.0935,61140.0
2016-02-16 11:00:00,76.8,76.83,76.79,76.82,149851.0,47.0874,47.1058,47.0812,47.0996,149851.0
2016-02-16 11:05:00,76.81,76.81,76.72,76.75,93268.0,47.0935,47.0935,47.0383,47.0567,93268.0
2016-02-16 11:10:00,76.75,76.77,76.69,76.74,105202.0,47.0567,47.069,47.0199,47.0506,105202.0
2016-02-16 11:15:00,76.74,76.76,76.73,76.76,51355.0,47.0506,47.0629,47.0445,47.0629,51355.0
2016-02-16 11:20:00,76.76,76.77,76.74,76.75,112430.0,47.0629,47.069,47.0506,47.0567,112430.0
2016-02-16 11:25:00,76.75,76.77,76.74,76.76,35778.0,47.0567,47.069,47.0506,47.0629,35778.0
2016-02-16 11:30:00,76.75,76.8,76.75,76.78,33729.0,47.0567,47.0874,47.0567,47.0751,33729.0
2016-02-16 11:35:00,76.79,76.8,76.78,76.79,122093.0,47.0812,47.0874,47.0751,47.0812,122093.0
2016-02-16 11:40:00,76.8,76.8,76.76,76.77,64044.0,47.0874,47.0874,47.0629,47.069,64044.0
2016-02-16 11:45:00,76.77,76.79,76.77,76.78,41825.0,47.069,47.0812,47.069,47.0751,41825.0
2016-02-16 11:50:00,76.78,76.8,76.75,76.8,74459.0,47.0751,47.0874,47.0567,47.0874,74459.0
2016-02-16 11:55:00,76.8,76.82,76.79,76.82,122263.0,47.0874,47.0996,47.0812,47.0996,122263.0
2016-02-16 12:00:00,76.82,76.87,76.81,76.84,64050.0,47.0996,47.1303,47.0935,47.1119,64050.0
2016-02-16 12:05:00,76.84,76.88,76.83,76.84,119280.0,47.1119,47.1364,47.1058,47.1119,119280.0
2016-02-16 12:10:00,76.84,76.86,76.82,76.83,118225.0,47.1119,47.1242,47.0996,47.1058,118225.0
2016-02-16 12:15:00,76.83,76.84,76.8,76.81,110962.0,47.1058,47.1119,47.0874,47.0935,110962.0
2016-02-16 12:20:00,76.81,76.84,76.8,76.81,22428.0,47.0935,47.1119,47.0874,47.0935,22428.0
2016-02-16 12:25:00,76.81,76.85,76.8,76.85,328625.0,47.0935,47.118,47.0874,47.118,328625.0
2016-02-16 12:30:00,76.84,76.86,76.81,76.81,294665.0,47.1119,47.1242,47.0935,47.0935,294665.0
2016-02-16 12:35:00,76.81,76.82,76.79,76.8,115999.0,47.0935,47.0996,47.0812,47.0874,115999.0
2016-02-16 12:40:00,76.79,76.8,76.76,76.77,59229.0,47.0812,47.0874,47.0629,47.069,59229.0
2016-02-16 12:45:00,76.76,76.8,76.75,76.79,62801.0,47.0629,47.0874,47.0567,47.0812,62801.0
2016-02-16 12:50:00,76.78,76.81,76.75,76.81,66593.0,47.0751,47.0935,47.0567,47.0935,66593.0
2016-02-16 12:55:00,76.8,76.82,76.79,76.79,69601.0,47.0874,47.0996,47.0812,47.0812,69601.0
2016-02-16 13:00:00,76.8,76.84,76.79,76.84,30264.0,47.0874,47.1119,47.0812,47.1119,30264.0
2016-02-16 13:05:00,76.84,76.87,76.8,76.82,164131.0,47.1119,47.1303,47.0874,47.0996,164131.0
2016-02-16 13:10:00,76.82,76.84,76.8,76.8,87869.0,47.0996,47.1119,47.0874,47.0874,87869.0
2016-02-16 13:15:00,76.8,76.81,76.79,76.8,62057.0,47.0874,47.0935,47.0812,47.0874,62057.0
2016-02-16 13:20:00,76.8,76.84,76.78,76.81,746229.0,47.0874,47.1119,47.0751,47.0935,746229.0
2016-02-16 13:25:00,76.81,76.84,76.8,76.81,28609.0,47.0935,47.1119,47.0874,47.0935,28609.0
2016-02-16 13:30:00,76.81,76.84,76.79,76.83,119590.0,47.0935,47.1119,47.0812,47.1058,119590.0
2016-02-16 13:35:00,76.84,76.86,76.83,76.83,55668.0,47.1119,47.1242,47.1058,47.1058,55668.0
2016-02-16 13:40:00,76.84,76.84,76.8,76.83,278896.0,47.1119,47.1119,47.0874,47.1058,278896.0
2016-02-16 13:45:00,76.84,76.84,76.81,76.83,390887.0,47.1119,47.1119,47.0935,47.1058,390887.0
2016-02-16 13:50:00,76.82,76.84,76.82,76.84,57829.0,47.0996,47.1119,47.0996,47.1119,57829.0
2016-02-16 13:55:00,76.83,76.83,76.8,76.81,61637.0,47.1058,47.1058,47.0874,47.0935,61637.0
2016-02-16 14:00:00,76.81,76.84,76.8,76.82,82669.0,47.0935,47.1119,47.0874,47.0996,82669.0
2016-02-16 14:05:00,76.82,76.84,76.8,76.82,81009.0,47.0996,47.1119,47.0874,47.0996,81009.0
2016-02-16 14:10:00,76.81,76.84,76.8,76.8,50286.0,47.0935,47.1119,47.0874,47.0874,50286.0
2016-02-16 14:15:00,76.8,76.83,76.8,76.83,15000.0,47.0874,47.1058,47.0874,47.1058,15000.0
2016-02-16 14:20:00,76.83,76.86,76.82,76.84,33097.0,47.1058,47.1242,47.0996,47.1119,33097.0
2016-02-16 14:25:00,76.85,76.86,76.8,76.86,45223.0,47.118,47.1242,47.0874,47.1242,45223.0
2016-02-16 14:30:00,76.86,76.87,76.83,76.84,16973.0,47.1242,47.1303,47.1058,47.1119,16973.0
2016-02-16 14:35:00,76.84,76.86,76.8,76.81,53295.0,47.1119,47.1242,47.0874,47.0935,53295.0
2016-02-16 14:40:00,76.81,76.86,76.81,76.84,46954.0,47.0935,47.1242,47.0935,47.1119,46954.0
2016-02-16 14:45:00,76.84,76.84,76.81,76.84,83723.0,47.1119,47.1119,47.0935,47.1119,83723.0
2016-02-16 14:50:00,76.84,76.89,76.83,76.85,194588.0,47.1119,47.1426,47.1058,47.118,194588.0
2016-02-16 14:55:00,76.85,76.87,76.84,76.87,48405.0,47.118,47.1303,47.1119,47.1303,48405.0
2016-02-16 15:00:00,76.87,76.88,76.84,76.84,64264.0,47.1303,47.1364,47.1119,47.1119,64264.0
2016-02-16 15:05:00,76.84,76.87,76.84,76.85,99847.0,47.1119,47.1303,47.1119,47.118,99847.0
2016-02-16 15:10:00,76.85,76.9,76.84,76.89,110543.0,47.118,47.1487,47.1119,47.1426,110543.0
2016-02-16 15:15:00,76.9,76.93,76.89,76.9,59854.0,47.1487,47.1671,47.1426,47.1487,59854.0
2016-02-16 15:20:00,76.9,76.92,76.87,76.9,113344.0,47.1487,47.161,47.1303,47.1487,113344.0
2016-02-16 15:25:00,76.9,76.91,76.89,76.91,62045.0,47.1487,47.1548,47.1426,47.1548,62045.0
2016-02-16 15:30:00,76.91,76.92,76.83,76.84,156713.0,47.1548,47.161,47.1058,47.1119,156713.0
2016-02-16 15:35:00,76.84,76.87,76.8,76.87,211436.0,47.1119,47.1303,47.0874,47.1303,211436.0
2016-02-16 15:40:00,76.87,76.87,76.84,76.84,225831.0,47.1303,47.1303,47.1119,47.1119,225831.0
2016-02-16 15:45:00,76.84,76.85,76.78,76.78,367553.0,47.1119,47.118,47.0751,47.0751,367553.0
2016-02-16 15:50:00,76.79,76.8,76.78,76.8,525124.0,47.0812,47.0874,47.0751,47.0874,525124.0
2016-02-16 15:55:00,76.8,76.8,76.76,76.79,1194910.0,47.0874,47.0874,47.0629,47.0812,1194910.0
2016-02-17 09:30:00,77.18,77.18,77.11,77.14,302543.0,47.3204,47.3204,47.2774,47.2958,302543.0
2016-02-17 09:35:00,77.14,77.2,77.11,77.19,223868.0,47.2958,47.3326,47.2774,47.3265,223868.0
2016-02-17 09:40:00,77.19,77.22,77.12,77.13,487243.0,47.3265,47.3449,47.2836,47.2897,487243.0
2016-02-17 09:45:00,77.13,77.19,77.12,77.19,490895.0,47.2897,47.3265,47.2836,47.3265,490895.0
2016-02-17 09:50:00,77.19,77.23,77.15,77.2,741044.0,47.3265,47.351,47.302,47.3326,741044.0
2016-02-17 09:55:00,77.21,77.29,77.2,77.28,320680.0,47.3388,47.3878,47.3326,47.3817,320680.0
2016-02-17 10:00:00,77.28,77.31,77.26,77.26,166479.0,47.3817,47.4001,47.3694,47.3694,166479.0
2016-02-17 10:05:00,77.27,77.28,77.24,77.26,110316.0,47.3755,47.3817,47.3572,47.3694,110316.0
2016-02-17 10:10:00,77.26,77.33,77.26,77.3,359555.0,47.3694,47.4123,47.3694,47.3939,359555.0
2016-02-17 10:15:00,77.31,77.32,77.29,77.31,236882.0,47.4001,47.4062,47.3878,47.4001,236882.0
2016-02-17 10:20:00,77.31,77.36,77.3,77.35,267723.0,47.4001,47.4307,47.3939,47.4246,267723.0
2016-02-17 10:25:00,77.36,77.39,77.34,77.39,456845.0,47.4307,47.4491,47.4185,47.4491,456845.0
2016-02-17 10:30:00,77.38,77.42,77.36,77.41,149325.0,47.443,47.4675,47.4307,47.4614,149325.0
2016-02-17 10:35:00,77.41,77.44,77.38,77.39,220292.0,47.4614,47.4798,47.443,47.4491,220292.0
2016-02-17 10:40:00,77.39,77.42,77.38,77.42,153799.0,47.4491,47.4675,47.443,47.4675,153799.0
2016-02-17 10:45:00,77.41,77.43,77.4,77.42,103682.0,47.4614,47.4736,47.4553,47.4675,103682.0
2016-02-17 10:50:00,77.42,77.45,77.41,77.45,97154.0,47.4675,47.4859,47.4614,47.4859,97154.0
2016-02-17 10:55:00,77.45,77.5,77.44,77.5,185342.0,47.4859,47.5166,47.4798,47.5166,185342.0
2016-02-17 11:00:00,77.5,77.5,77.46,77.47,341412.0,47.5166,47.5166,47.492,47.4982,341412.0
2016-02-17 11:05:00,77.48,77.49,77.46,77.47,225173.0,47.5043,47.5104,47.492,47.4982,225173.0
2016-02-17 11:10:00,77.47,77.47,77.43,77.44,303555.0,47.4982,47.4982,47.4736,47.4798,303555.0
2016-02-17 11:15:00,77.44,77.45,77.41,77.44,322799.0,47.4798,47.4859,47.4614,47.4798,322799.0
2016-02-17 11:20:00,77.45,77.45,77.41,77.41,104664.0,47.4859,47.4859,47.4614,47.4614,104664.0
2016-02-17 11:25:00,77.41,77.46,77.41,77.43,80990.0,47.4614,47.492,47.4614,47.4736,80990.0
2016-02-17 11:30:00,77.44,77.46,77.42,77.45,204831.0,47.4798,47.492,47.4675,47.4859,204831.0
2016-02-17 11:35:00,77.45,77.46,77.42,77.42,112887.0,47.4859,47.492,47.4675,47.4675,112887.0
2016-02-17 11:40:00,77.42,77.43,77.41,77.42,106626.0,47.4675,47.4736,47.4614,47.4675,106626.0
2016-02-17 11:45:00,77.42,77.42,77.4,77.4,276775.0,47.4675,47.4675,47.4553,47.4553,276775.0
2016-02-17 11:50:00,77.41,77.43,77.4,77.43,88320.0,47.4614,47.4736,47.4553,47.4736,88320.0
2016-02-17 11:55:00,77.42,77.43,77.41,77.42,62548.0,47.4675,47.4736,47.4614,47.4675,62548.0
2016-02-17 12:00:00,77.43,77.44,77.4,77.4,74134.0,47.4736,47.4798,47.4553,47.4553,74134.0
2016-02-17 12:05:00,77.4,77.44,77.4,77.42,46324.0,47.4553,47.4798,47.4553,47.4675,46324.0
2016-02-17 12:10:00,77.42,77.43,77.41,77.42,21612.0,47.4675,47.4736,47.4614,47.4675,21612.0
2016-02-17 12:15:00,77.42,77.44,77.42,77.42,157115.0,47.4675,47.4798,47.4675,47.4675,157115.0
2016-02-17 12:20:00,77.42,77.48,77.42,77.47,189271.0,47.4675,47.5043,47.4675,47.4982,189271.0
2016-02-17 12:25:00,77.47,77.47,77.43,77.44,76734.0,47.4982,47.4982,47.4736,47.4798,76734.0
2016-02-17 12:30:00,77.44,77.5,77.43,77.5,113305.0,47.4798,47.5166,47.4736,47.5166,113305.0
2016-02-17 12:35:00,77.49,77.51,77.48,77.51,52734.0,47.5104,47.5227,47.5043,47.5227,52734.0
2016-02-17 12:40:00,77.51,77.55,77.5,77.54,462056.0,47.5227,47.5472,47.5166,47.5411,462056.0
2016-02-17 12:45:00,77.55,77.55,77.49,77.5,145851.0,47.5472,47.5472,47.5104,47.5166,145851.0
2016-02-17 12:50:00,77.5,77.52,77.49,77.51,29192.0,47.5166,47.5288,47.5104,47.5227,29192.0
2016-02-17 12:55:00,77.5,77.51,77.49,77.5,20573.0,47.5166,47.5227,47.5104,47.5166,20573.0
2016-02-17 13:00:00,77.51,77.51,77.5,77.5,4557.0,47.5227,47.5227,47.5166,47.5166,4557.0
2016-02-17 13:05:00,77.51,77.53,77.5,77.52,61856.0,47.5227,47.535,47.5166,47.5288,61856.0
2016-02-17 13:10:00,77.52,77.55,77.52,77.55,84690.0,47.5288,47.5472,47.5288,47.5472,84690.0
2016-02-17 13:15:00,77.54,77.56,77.53,77.54,101944.0,47.5411,47.5533,47.535,47.5411,101944.0
2016-02-17 13:20:00,77.53,77.54,77.52,77.53,87054.0,47.535,47.5411,47.5288,47.535,87054.0
2016-02-17 13:25:00,77.54,77.54,77.51,77.52,70071.0,47.5411,47.5411,47.5227,47.5288,70071.0
2016-02-17 13:30:00,77.53,77.54,77.52,77.53,26540.0,47.535,47.5411,47.5288,47.535,26540.0
2016-02-17 13:35:00,77.52,77.53,77.42,77.42,82607.0,47.5288,47.535,47.4675,47.4675,82607.0
2016-02-17 13:40:00,77.42,77.45,77.38,77.44,58212.0,47.4675,47.4859,47.443,47.4798,58212.0
2016-02-17 13:45:00,77.43,77.44,77.42,77.43,57206.0,47.4736,47.4798,47.4675,47.4736,57206.0
2016-02-17 13:50:00,77.42,77.43,77.42,77.43,28853.0,47.4675,47.4736,47.4675,47.4736,28853.0
2016-02-17 13:55:00,77.42,77.45,77.41,77.44,110804.0,47.4675,47.4859,47.4614,47.4798,110804.0
2016-02-17 14:00:00,77.44,77.45,77.4,77.43,96354.0,47.4798,47.4859,47.4553,47.4736,96354.0
2016-02-17 14:05:00,77.43,77.52,77.43,77.49,117817.0,47.4736,47.5288,47.4736,47.5104,117817.0
2016-02-17 14:10:00,77.48,77.54,77.48,77.52,70568.0,47.5043,47.5411,47.5043,47.5288,70568.0
2016-02-17 14:15:00,77.53,77.59,77.46,77.54,205648.0,47.535,47.5717,47.492,47.5411,205648.0
2016-02-17 14:20:00,77.54,77.59,77.53,77.57,162152.0,47.5411,47.5717,47.535,47.5595,162152.0
2016-02-17 14:25:00,77.57,77.57,77.51,77.51,77793.0,47.5595,47.5595,47.5227,47.5227,77793.0
2016-02-17 14:30:00,77.51,77.55,77.49,77.5,51526.0,47.5227,47.5472,47.5104,47.5166,51526.0
2016-02-17 14:35:00,77.49,77.5,77.46,77.46,102988.0,47.5104,47.5166,47.492,47.492,102988.0
2016-02-17 14:40:00,77.47,77.49,77.45,77.47,98138.0,47.4982,47.5104,47.4859,47.4982,98138.0
2016-02-17 14:45:00,77.47,77.47,77.43,77.45,111914.0,47.4982,47.4982,47.4736,47.4859,111914.0
2016-02-17 14:50:00,77.45,77.45,77.41,77.42,149024.0,47.4859,47.4859,47.4614,47.4675,149024.0
2016-02-17 14:55:00,77.42,77.42,77.37,77.37,166878.0,47.4675,47.4675,47.4369,47.4369,166878.0
2016-02-17 15:00:00,77.38,77.44,77.37,77.44,81657.0,47.443,47.4798,47.4369,47.4798,81657.0
2016-02-17 15:05:00,77.44,77.45,77.42,77.43,69178.0,47.4798,47.4859,47.4675,47.4736,69178.0
2016-02-17 15:10:00,77.43,77.44,77.43,77.43,116186.0,47.4736,47.4798,47.4736,47.4736,116186.0
2016-02-17 15:15:00,77.44,77.44,77.43,77.43,93354.0,47.4798,47.4798,47.4736,47.4736,93354.0
2016-02-17 15:20:00,77.43,77.44,77.34,77.35,117934.0,47.4736,47.4798,47.4185,47.4246,117934.0
2016-02-17 15:25:00,77.35,77.41,77.33,77.39,312796.0,47.4246,47.4614,47.4123,47.4491,312796.0
2016-02-17 15:30:00,77.4,77.44,77.39,77.43,585859.0,47.4553,47.4798,47.4491,47.4736,585859.0
2016-02-17 15:35:00,77.42,77.42,77.38,77.39,465896.0,47.4675,47.4675,47.443,47.4491,465896.0
2016-02-17 15:40:00,77.39,77.4,77.35,77.38,672611.0,47.4491,47.4553,47.4246,47.443,672611.0
2016-02-17 15:45:00,77.38,77.43,77.37,77.43,158570.0,47.443,47.4736,47.4369,47.4736,158570.0
2016-02-17 15:50:00,77.43,77.43,77.39,77.4,192860.0,47.4736,47.4736,47.4491,47.4553,192860.0
2016-02-17 15:55:00,77.4,77.41,77.37,77.41,240055.0,47.4553,47.4614,47.4369,47.4614,240055.0
2016-02-18 09:30:00,77.7,77.7,77.51,77.52,231969.0,47.6392,47.6392,47.5227,47.5288,231969.0
2016-02-18 09:35:00,77.52,77.57,77.5,77.57,133604.0,47.5288,47.5595,47.5166,47.5595,133604.0
2016-02-18 09:40:00,77.58,77.61,77.49,77.49,172336.0,47.5656,47.584,47.5104,47.5104,172336.0
2016-02-18 09:45:00,77.49,77.53,77.46,77.51,142436.0,47.5104,47.535,47.492,47.5227,142436.0
2016-02-18 09:50:00,77.51,77.56,77.5,77.55,63209.0,47.5227,47.5533,47.5166,47.5472,63209.0
2016-02-18 09:55:00,77.56,77.6,77.56,77.6,178439.0,47.5533,47.5779,47.5533,47.5779,178439.0
2016-02-18 10:00:00,77.59,77.63,77.51,77.63,341143.0,47.5717,47.5963,47.5227,47.5963,341143.0
2016-02-18 10:05:00,77.62,77.62,77.46,77.47,166831.0,47.5901,47.5901,47.492,47.4982,166831.0
2016-02-18 10:10:00,77.47,77.54,77.46,77.54,42553.0,47.4982,47.5411,47.492,47.5411,42553.0
2016-02-18 10:15:00,77.55,77.56,77.51,77.55,38875.0,47.5472,47.5533,47.5227,47.5472,38875.0
2016-02-18 10:20:00,77.55,77.58,77.51,77.57,152591.0,47.5472,47.5656,47.5227,47.5595,152591.0
2016-02-18 10:25:00,77.58,77.63,77.57,77.62,189699.0,47.5656,47.5963,47.5595,47.5901,189699.0
2016-02-18 10:30:00,77.63,77.68,77.63,77.65,1323285.0,47.5963,47.6269,47.5963,47.6085,1323285.0
2016-02-18 10:35:00,77.65,77.66,77.6,77.63,64423.0,47.6085,47.6147,47.5779,47.5963,64423.0
2016-02-18 10:40:00,77.64,77.66,77.62,77.66,187809.0,47.6024,47.6147,47.5901,47.6147,187809.0
2016-02-18 10:45:00,77.65,77.67,77.63,77.64,224339.0,47.6085,47.6208,47.5963,47.6024,224339.0
2016-02-18 10:50:00,77.64,77.66,77.62,77.65,192612.0,47.6024,47.6147,47.5901,47.6085,192612.0
2016-02-18 10:55:00,77.64,77.68,77.59,77.59,295516.0,47.6024,47.6269,47.5717,47.5717,295516.0
2016-02-18 11:00:00,77.59,77.61,77.53,77.56,532535.0,47.5717,47.584,47.535,47.5533,532535.0
2016-02-18 11:05:00,77.56,77.56,77.46,77.47,374602.0,47.5533,47.5533,47.492,47.4982,374602.0
2016-02-18 11:10:00,77.48,77.57,77.48,77.56,122237.0,47.5043,47.5595,47.5043,47.5533,122237.0
2016-02-18 11:15:00,77.56,77.59,77.54,77.56,80806.0,47.5533,47.5717,47.5411,47.5533,80806.0
2016-02-18 11:20:00,77.55,77.57,77.52,77.55,155588.0,47.5472,47.5595,47.5288,47.5472,155588.0
2016-02-18 11:25:00,77.56,77.62,77.54,77.62,183237.0,47.5533,47.5901,47.5411,47.5901,183237.0
2016-02-18 11:30:00,77.62,77.65,77.59,77.59,166110.0,47.5901,47.6085,47.5717,47.5717,166110.0
2016-02-18 11:35:00,77.58,77.59,77.56,77.59,136989.0,47.5656,47.5717,47.5533,47.5717,136989.0
2016-02-18 11:40:00,77.59,77.6,77.58,77.58,64377.0,47.5717,47.5779,47.5656,47.5656,64377.0
2016-02-18 11:45:00,77.59,77.63,77.58,77.62,79237.0,47.5717,47.5963,47.5656,47.5901,79237.0
2016-02-18 11:50:00,77.61,77.65,77.6,77.62,71264.0,47.584,47.6085,47.5779,47.5901,71264.0
2016-02-18 11:55:00,77.61,77.66,77.59,77.66,51573.0,47.584,47.6147,47.5717,47.6147,51573.0
2016-02-18 12:00:00,77.66,77.68,77.63,77.66,95507.0,47.6147,47.6269,47.5963,47.6147,95507.0
2016-02-18 12:05:00,77.67,77.67,77.64,77.67,26885.0,47.6208,47.6208,47.6024,47.6208,26885.0
2016-02-18 12:10:00,77.67,77.67,77.65,77.67,15724.0,47.6208,47.6208,47.6085,47.6208,15724.0
2016-02-18 12:15:00,77.66,77.67,77.63,77.63,37616.0,47.6147,47.6208,47.5963,47.5963,37616.0
2016-02-18 12:20:00,77.63,77.65,77.62,77.65,43408.0,47.5963,47.6085,47.5901,47.6085,43408.0
2016-02-18 12:25:00,77.65,77.69,77.64,77.69,80632.0,47.6085,47.6331,47.6024,47.6331,80632.0
2016-02-18 12:30:00,77.68,77.73,77.68,77.73,68279.0,47.6269,47.6576,47.6269,47.6576,68279.0
2016-02-18 12:35:00,77.73,77.75,77.72,77.73,81927.0,47.6576,47.6698,47.6514,47.6576,81927.0
2016-02-18 12:40:00,77.73,77.73,77.71,77.73,50168.0,47.6576,47.6576,47.6453,47.6576,50168.0
2016-02-18 12:45:00,77.73,77.73,77.71,77.73,50755.0,47.6576,47.6576,47.6453,47.6576,50755.0
2016-02-18 12:50:00,77.73,77.75,77.71,77.73,84129.0,47.6576,47.6698,47.6453,47.6576,84129.0
2016-02-18 12:55:00,77.73,77.74,77.7,77.71,51414.0,47.6576,47.6637,47.6392,47.6453,51414.0
2016-02-18 13:00:00,77.7,77.71,77.65,77.67,114608.0,47.6392,47.6453,47.6085,47.6208,114608.0
2016-02-18 13:05:00,77.67,77.68,77.64,77.67,78010.0,47.6208,47.6269,47.6024,47.6208,78010.0
2016-02-18 13:10:00,77.67,77.68,77.64,77.66,34721.0,47.6208,47.6269,47.6024,47.6147,34721.0
2016-02-18 13:15:00,77.66,77.67,77.61,77.61,55245.0,47.6147,47.6208,47.584,47.584,55245.0
2016-02-18 13:20:00,77.62,77.62,77.59,77.59,44394.0,47.5901,47.5901,47.5717,47.5717,44394.0
2016-02-18 13:25:00,77.6,77.6,77.54,77.55,311221.0,47.5779,47.5779,47.5411,47.5472,311221.0
2016-02-18 13:30:00,77.55,77.56,77.53,77.55,134547.0,47.5472,47.5533,47.535,47.5472,134547.0
2016-02-18 13:35:00,77.55,77.59,77.53,77.58,50578.0,47.5472,47.5717,47.535,47.5656,50578.0
2016-02-18 13:40:00,77.58,77.59,77.53,77.53,33915.0,47.5656,47.5717,47.535,47.535,33915.0
2016-02-18 13:45:00,77.54,77.56,77.53,77.53,123339.0,47.5411,47.5533,47.535,47.535,123339.0
2016-02-18 13:50:00,77.52,77.53,77.48,77.5,59985.0,47.5288,47.535,47.5043,47.5166,59985.0
2016-02-18 13:55:00,77.5,77.54,77.49,77.52,48784.0,47.5166,47.5411,47.5104,47.5288,48784.0
2016-02-18 14:00:00,77.52,77.56,77.52,77.53,75589.0,47.5288,47.5533,47.5288,47.535,75589.0
2016-02-18 14:05:00,77.52,77.56,77.51,77.54,70516.0,47.5288,47.5533,47.5227,47.5411,70516.0
2016-02-18 14:10:00,77.54,77.55,77.52,77.52,69478.0,47.5411,47.5472,47.5288,47.5288,69478.0
2016-02-18 14:15:00,77.53,77.56,77.51,77.56,72886.0,47.535,47.5533,47.5227,47.5533,72886.0
2016-02-18 14:20:00,77.56,77.64,77.56,77.64,114937.0,47.5533,47.6024,47.5533,47.6024,114937.0
2016-02-18 14:25:00,77.64,77.66,77.61,77.65,106071.0,47.6024,47.6147,47.584,47.6085,106071.0
2016-02-18 14:30:00,77.66,77.68,77.65,77.67,103990.0,47.6147,47.6269,47.6085,47.6208,103990.0
2016-02-18 14:35:00,77.68,77.74,77.67,77.67,125891.0,47.6269,47.6637,47.6208,47.6208,125891.0
2016-02-18 14:40:00,77.67,77.7,77.66,77.7,80551.0,47.6208,47.6392,47.6147,47.6392,80551.0
2016-02-18 14:45:00,77.7,77.7,77.63,77.64,137296.0,47.6392,47.6392,47.5963,47.6024,137296.0
2016-02-18 14:50:00,77.64,77.71,77.63,77.67,212854.0,47.6024,47.6453,47.5963,47.6208,212854.0
2016-02-18 14:55:00,77.68,77.68,77.61,77.65,99294.0,47.6269,47.6269,47.584,47.6085,99294.0
2016-02-18 15:00:00,77.65,77.67,77.59,77.6,98946.0,47.6085,47.6208,47.5717,47.5779,98946.0
2016-02-18 15:05:00,77.6,77.61,77.53,77.54,122689.0,47.5779,47.584,47.535,47.5411,122689.0
2016-02-18 15:10:00,77.54,77.56,77.5,77.51,274389.0,47.5411,47.5533,47.5166,47.5227,274389.0
2016-02-18 15:15:00,77.5,77.54,77.47,77.54,149980.0,47.5166,47.5411,47.4982,47.5411,149980.0
2016-02-18 15:20:00,77.54,77.57,77.51,77.56,237694.0,47.5411,47.5595,47.5227,47.5533,237694.0
2016-02-18 15:25:00,77.55,77.56,77.46,77.51,194761.0,47.5472,47.5533,47.492,47.5227,194761.0
2016-02-18 15:30:00,77.5,77.54,77.49,77.53,149145.0,47.5166,47.5411,47.5104,47.535,149145.0
2016-02-18 15:35:00,77.53,77.59,77.52,77.55,155146.0,47.535,47.5717,47.5288,47.5472,155146.0
2016-02-18 15:40:00,77.56,77.58,77.5,77.5,285431.0,47.5533,47.5656,47.5166,47.5166,285431.0
2016-02-18 15:45:00,77.49,77.5,77.44,77.45,229901.0,47.5104,47.5166,47.4798,47.4859,229901.0
2016-02-18 15:50:00,77.44,77.49,77.44,77.47,388973.0,47.4798,47.5104,47.4798,47.4982,388973.0
2016-02-18 15:55:00,77.47,77.51,77.46,77.47,331038.0,47.4982,47.5227,47.492,47.4982,331038.0
2016-02-19 09:30:00,77.15,77.35,77.05,77.3,223024.0,47.302,47.4246,47.2407,47.3939,223024.0
2016-02-19 09:35:00,77.31,77.31,77.19,77.21,371809.0,47.4001,47.4001,47.3265,47.3388,371809.0
2016-02-19 09:40:00,77.2,77.21,77.16,77.19,160903.0,47.3326,47.3388,47.3081,47.3265,160903.0
2016-02-19 09:45:00,77.19,77.26,77.19,77.24,68299.0,47.3265,47.3694,47.3265,47.3572,68299.0
2016-02-19 09:50:00,77.23,77.31,77.22,77.26,33966.0,47.351,47.4001,47.3449,47.3694,33966.0
2016-02-19 09:55:00,77.27,77.32,77.25,77.25,74349.0,47.3755,47.4062,47.3633,47.3633,74349.0
2016-02-19 10:00:00,77.24,77.25,77.15,77.15,207019.0,47.3572,47.3633,47.302,47.302,207019.0
2016-02-19 10:05:00,77.16,77.2,77.12,77.2,675239.0,47.3081,47.3326,47.2836,47.3326,675239.0
2016-02-19 10:10:00,77.2,77.24,77.18,77.22,136424.0,47.3326,47.3572,47.3204,47.3449,136424.0
2016-02-19 10:15:00,77.22,77.32,77.22,77.3,222171.0,47.3449,47.4062,47.3449,47.3939,222171.0
2016-02-19 10:20:00,77.31,77.34,77.27,77.27,59219.0,47.4001,47.4185,47.3755,47.3755,59219.0
2016-02-19 10:25:00,77.28,77.28,77.22,77.24,29572.0,47.3817,47.3817,47.3449,47.3572,29572.0
2016-02-19 10:30:00,77.23,77.31,77.23,77.31,93051.0,47.351,47.4001,47.351,47.4001,93051.0
2016-02-19 10:35:00,77.31,77.32,77.26,77.29,47125.0,47.4001,47.4062,47.3694,47.3878,47125.0
2016-02-19 10:40:00,77.29,77.29,77.24,77.24,39833.0,47.3878,47.3878,47.3572,47.3572,39833.0
2016-02-19 10:45:00,77.25,77.31,77.24,77.3,75227.0,47.3633,47.4001,47.3572,47.3939,75227.0
2016-02-19 10:50:00,77.29,77.33,77.28,77.3,63259.0,47.3878,47.4123,47.3817,47.3939,63259.0
2016-02-19 10:55:00,77.3,77.31,77.24,77.25,40259.0,47.3939,47.4001,47.3572,47.3633,40259.0
2016-02-19 11:00:00,77.24,77.25,77.2,77.23,81827.0,47.3572,47.3633,47.3326,47.351,81827.0
2016-02-19 11:05:00,77.23,77.26,77.21,77.24,42648.0,47.351,47.3694,47.3388,47.3572,42648.0
2016-02-19 11:10:00,77.23,77.31,77.23,77.3,74907.0,47.351,47.4001,47.351,47.3939,74907.0
2016-02-19 11:15:00,77.31,77.37,77.3,77.35,85284.0,47.4001,47.4369,47.3939,47.4246,85284.0
2016-02-19 11:20:00,77.35,77.39,77.35,77.39,31420.0,47.4246,47.4491,47.4246,47.4491,31420.0
2016-02-19 11:25:00,77.39,77.4,77.34,77.37,419899.0,47.4491,47.4553,47.4185,47.4369,419899.0
2016-02-19 11:30:00,77.38,77.43,77.37,77.41,313427.0,47.443,47.4736,47.4369,47.4614,313427.0
2016-02-19 11:35:00,77.42,77.42,77.35,77.39,49127.0,47.4675,47.4675,47.4246,47.4491,49127.0
2016-02-19 11:40:00,77.39,77.48,77.39,77.48,227273.0,47.4491,47.5043,47.4491,47.5043,227273.0
2016-02-19 11:45:00,77.47,77.51,77.44,77.45,612010.0,47.4982,47.5227,47.4798,47.4859,612010.0
2016-02-19 11:50:00,77.45,77.48,77.44,77.48,337359.0,47.4859,47.5043,47.4798,47.5043,337359.0
2016-02-19 11:55:00,77.47,77.48,77.42,77.45,148504.0,47.4982,47.5043,47.4675,47.4859,148504.0
2016-02-19 12:00:00,77.45,77.48,77.42,77.42,155191.0,47.4859,47.5043,47.4675,47.4675,155191.0
2016-02-19 12:05:00,77.42,77.45,77.42,77.44,68836.0,47.4675,47.4859,47.4675,47.4798,68836.0
2016-02-19 12:10:00,77.44,77.46,77.43,77.45,103559.0,47.4798,47.492,47.4736,47.4859,103559.0
2016-02-19 12:15:00,77.45,77.47,77.44,77.45,36439.0,47.4859,47.4982,47.4798,47.4859,36439.0
2016-02-19 12:20:00,77.45,77.46,77.43,77.44,67682.0,47.4859,47.492,47.4736,47.4798,67682.0
2016-02-19 12:25:00,77.44,77.46,77.43,77.43,28692.0,47.4798,47.492,47.4736,47.4736,28692.0
2016-02-19 12:30:00,77.43,77.45,77.41,77.42,58010.0,47.4736,47.4859,47.4614,47.4675,58010.0
2016-02-19 12:35:00,77.43,77.44,77.43,77.44,6261.0,47.4736,47.4798,47.4736,47.4798,6261.0
2016-02-19 12:40:00,77.44,77.49,77.43,77.48,136276.0,47.4798,47.5104,47.4736,47.5043,136276.0
2016-02-19 12:45:00,77.47,77.5,77.46,77.46,120503.0,47.4982,47.5166,47.492,47.492,120503.0
2016-02-19 12:50:00,77.47,77.5,77.47,77.5,35175.0,47.4982,47.5166,47.4982,47.5166,35175.0
2016-02-19 12:55:00,77.49,77.49,77.46,77.48,73049.0,47.5104,47.5104,47.492,47.5043,73049.0
2016-02-19 13:00:00,77.47,77.5,77.44,77.45,80520.0,47.4982,47.5166,47.4798,47.4859,80520.0
2016-02-19 13:05:00,77.45,77.47,77.41,77.42,128127.0,47.4859,47.4982,47.4614,47.4675,128127.0
2016-02-19 13:10:00,77.42,77.46,77.41,77.44,33534.0,47.4675,47.492,47.4614,47.4798,33534.0
2016-02-19 13:15:00,77.44,77.51,77.44,77.47,183941.0,47.4798,47.5227,47.4798,47.4982,183941.0
2016-02-19 13:20:00,77.46,77.49,77.46,77.49,31060.0,47.492,47.5104,47.492,47.5104,31060.0
2016-02-19 13:25:00,77.49,77.53,77.48,77.49,36455.0,47.5104,47.535,47.5043,47.5104,36455.0
2016-02-19 13:30:00,77.49,77.53,77.49,77.51,70557.0,47.5104,47.535,47.5104,47.5227,70557.0
2016-02-19 13:35:00,77.51,77.54,77.49,77.52,113806.0,47.5227,47.5411,47.5104,47.5288,113806.0
2016-02-19 13:40:00,77.51,77.52,77.51,77.52,44571.0,47.5227,47.5288,47.5227,47.5288,44571.0
2016-02-19 13:45:00,77.52,77.54,77.51,77.54,55798.0,47.5288,47.5411,47.5227,47.5411,55798.0
2016-02-19 13:50:00,77.55,77.55,77.52,77.54,200536.0,47.5472,47.5472,47.5288,47.5411,200536.0
2016-02-19 13:55:00,77.53,77.56,77.52,77.55,44261.0,47.535,47.5533,47.5288,47.5472,44261.0
2016-02-19 14:00:00,77.55,77.56,77.54,77.55,28154.0,47.5472,47.5533,47.5411,47.5472,28154.0
2016-02-19 14:05:00,77.55,77.63,77.54,77.6,49534.0,47.5472,47.5963,47.5411,47.5779,49534.0
2016-02-19 14:10:00,77.61,77.63,77.6,77.6,87529.0,47.584,47.5963,47.5779,47.5779,87529.0
2016-02-19 14:15:00,77.6,77.61,77.58,77.59,72872.0,47.5779,47.584,47.5656,47.5717,72872.0
2016-02-19 14:20:00,77.59,77.6,77.57,77.6,129659.0,47.5717,47.5779,47.5595,47.5779,129659.0
2016-02-19 14:25:00,77.6,77.62,77.57,77.59,222481.0,47.5779,47.5901,47.5595,47.5717,222481.0
2016-02-19 14:30:00,77.59,77.61,77.56,77.57,75543.0,47.5717,47.584,47.5533,47.5595,75543.0
2016-02-19 14:35:00,77.58,77.59,77.53,77.54,108823.0,47.5656,47.5717,47.535,47.5411,108823.0
2016-02-19 14:40:00,77.54,77.54,77.5,77.52,87518.0,47.5411,47.5411,47.5166,47.5288,87518.0
2016-02-19 14:45:00,77.52,77.58,77.5,77.56,173009.0,47.5288,47.5656,47.5166,47.5533,173009.0
2016-02-19 14:50:00,77.56,77.57,77.5,77.51,46168.0,47.5533,47.5595,47.5166,47.5227,46168.0
2016-02-19 14:55:00,77.5,77.54,77.49,77.52,91544.0,47.5166,47.5411,47.5104,47.5288,91544.0
2016-02-19 15:00:00,77.53,77.53,77.48,77.5,109088.0,47.535,47.535,47.5043,47.5166,109088.0
2016-02-19 15:05:00,77.51,77.53,77.49,77.52,29247.0,47.5227,47.535,47.5104,47.5288,29247.0
2016-02-19 15:10:00,77.51,77.52,77.49,77.5,48982.0,47.5227,47.5288,47.5104,47.5166,48982.0
2016-02-19 15:15:00,77.5,77.51,77.48,77.5,65033.0,47.5166,47.5227,47.5043,47.5166,65033.0
2016-02-19 15:20:00,77.49,77.52,77.49,77.52,53479.0,47.5104,47.5288,47.5104,47.5288,53479.0
2016-02-19 15:25:00,77.52,77.61,77.51,77.58,141702.0,47.5288,47.584,47.5227,47.5656,141702.0
2016-02-19 15:30:00,77.58,77.59,77.56,77.59,51170.0,47.5656,47.5717,47.5533,47.5717,51170.0
2016-02-19 15:35:00,77.59,77.61,77.58,77.59,162459.0,47.5717,47.584,47.5656,47.5717,162459.0
2016-02-19 15:40:00,77.6,77.61,77.57,77.57,188590.0,47.5779,47.584,47.5595,47.5595,188590.0
2016-02-19 15:45:00,77.58,77.59,77.55,77.56,308370.0,47.5656,47.5717,47.5472,47.5533,308370.0
2016-02-19 15:50:00,77.55,77.58,77.54,77.57,282885.0,47.5472,47.5656,47.5411,47.5595,282885.0
2016-02-19 15:55:00,77.57,77.68,77.56,77.65,887770.0,47.5595,47.6269,47.5533,47.6085,887770.0
2016-02-22 09:30:00,78.04,78.06,77.95,77.96,224504.0,47.8476,47.8599,47.7925,47.7986,224504.0
2016-02-22 09:35:00,77.97,78.01,77.96,77.97,233938.0,47.8047,47.8293,47.7986,47.8047,233938.0
2016-02-22 09:40:00,77.98,78.01,77.97,78.01,124302.0,47.8109,47.8293,47.8047,47.8293,124302.0
2016-02-22 09:45:00,78.01,78.08,78.0,78.05,268605.0,47.8293,47.8722,47.8231,47.8538,268605.0
2016-02-22 09:50:00,78.04,78.05,78.01,78.02,49824.0,47.8476,47.8538,47.8293,47.8354,49824.0
2016-02-22 09:55:00,78.01,78.03,77.99,78.0,88749.0,47.8293,47.8415,47.817,47.8231,88749.0
2016-02-22 10:00:00,78.01,78.08,78.0,78.08,287116.0,47.8293,47.8722,47.8231,47.8722,287116.0
2016-02-22 10:05:00,78.08,78.1,78.02,78.03,386804.0,47.8722,47.8844,47.8354,47.8415,386804.0
2016-02-22 10:10:00,78.02,78.05,78.0,78.04,207445.0,47.8354,47.8538,47.8231,47.8476,207445.0
2016-02-22 10:15:00,78.05,78.07,78.0,78.05,468730.0,47.8538,47.866,47.8231,47.8538,468730.0
2016-02-22 10:20:00,78.06,78.07,78.04,78.06,85493.0,47.8599,47.866,47.8476,47.8599,85493.0
2016-02-22 10:25:00,78.05,78.07,78.05,78.06,35456.0,47.8538,47.866,47.8538,47.8599,35456.0
2016-02-22 10:30:00,78.07,78.09,78.05,78.08,535362.0,47.866,47.8783,47.8538,47.8722,535362.0
2016-02-22 10:35:00,78.07,78.08,78.05,78.07,282770.0,47.866,47.8722,47.8538,47.866,282770.0
2016-02-22 10:40:00,78.08,78.1,78.07,78.1,227096.0,47.8722,47.8844,47.866,47.8844,227096.0
2016-02-22 10:45:00,78.09,78.12,78.09,78.12,175862.0,47.8783,47.8967,47.8783,47.8967,175862.0
2016-02-22 10:50:00,78.12,78.12,78.1,78.11,205860.0,47.8967,47.8967,47.8844,47.8906,205860.0
2016-02-22 10:55:00,78.11,78.11,78.06,78.07,430318.0,47.8906,47.8906,47.8599,47.866,430318.0
2016-02-22 11:00:00,78.07,78.07,78.05,78.07,99356.0,47.866,47.866,47.8538,47.866,99356.0
2016-02-22 11:05:00,78.07,78.08,78.05,78.07,178413.0,47.866,47.8722,47.8538,47.866,178413.0
2016-02-22 11:10:00,78.07,78.12,78.06,78.12,263173.0,47.866,47.8967,47.8599,47.8967,263173.0
2016-02-22 11:15:00,78.11,78.14,78.09,78.14,264443.0,47.8906,47.909,47.8783,47.909,264443.0
2016-02-22 11:20:00,78.14,78.15,78.13,78.14,133539.0,47.909,47.9151,47.9028,47.909,133539.0
2016-02-22 11:25:00,78.13,78.17,78.13,78.15,124752.0,47.9028,47.9274,47.9028,47.9151,124752.0
2016-02-22 11:30:00,78.15,78.16,78.13,78.14,118266.0,47.9151,47.9212,47.9028,47.909,118266.0
2016-02-22 11:35:00,78.14,78.14,78.11,78.12,131258.0,47.909,47.909,47.8906,47.8967,131258.0
2016-02-22 11:40:00,78.12,78.12,78.11,78.11,20477.0,47.8967,47.8967,47.8906,47.8906,20477.0
2016-02-22 11:45:00,78.12,78.19,78.11,78.19,60968.0,47.8967,47.9396,47.8906,47.9396,60968.0
2016-02-22 11:50:00,78.19,78.19,78.16,78.17,40202.0,47.9396,47.9396,47.9212,47.9274,40202.0
2016-02-22 11:55:00,78.18,78.21,78.17,78.21,84443.0,47.9335,47.9519,47.9274,47.9519,84443.0
2016-02-22 12:00:00,78.2,78.24,78.2,78.22,289921.0,47.9457,47.9703,47.9457,47.958,289921.0
2016-02-22 12:05:00,78.23,78.23,78.19,78.21,39323.0,47.9641,47.9641,47.9396,47.9519,39323.0
2016-02-22 12:10:00,78.21,78.22,78.19,78.2,48741.0,47.9519,47.958,47.9396,47.9457,48741.0
2016-02-22 12:15:00,78.2,78.23,78.2,78.21,50092.0,47.9457,47.9641,47.9457,47.9519,50092.0
2016-02-22 12:20:00,78.2,78.21,78.19,78.2,33966.0,47.9457,47.9519,47.9396,47.9457,33966.0
2016-02-22 12:25:00,78.21,78.21,78.18,78.19,110162.0,47.9519,47.9519,47.9335,47.9396,110162.0
2016-02-22 12:30:00,78.19,78.19,78.18,78.19,89784.0,47.9396,47.9396,47.9335,47.9396,89784.0
2016-02-22 12:35:00,78.19,78.19,78.17,78.18,56880.0,47.9396,47.9396,47.9274,47.9335,56880.0
2016-02-22 12:40:00,78.17,78.18,78.16,78.16,27721.0,47.9274,47.9335,47.9212,47.9212,27721.0
2016-02-22 12:45:00,78.16,78.2,78.14,78.14,277396.0,47.9212,47.9457,47.909,47.909,277396.0
2016-02-22 12:50:00,78.15,78.17,78.14,78.15,54406.0,47.9151,47.9274,47.909,47.9151,54406.0
2016-02-22 12:55:00,78.16,78.18,78.15,78.15,23559.0,47.9212,47.9335,47.9151,47.9151,23559.0
2016-02-22 13:00:00,78.16,78.18,78.15,78.17,8458.0,47.9212,47.9335,47.9151,47.9274,8458.0
2016-02-22 13:05:00,78.17,78.19,78.17,78.18,33242.0,47.9274,47.9396,47.9274,47.9335,33242.0
2016-02-22 13:10:00,78.17,78.18,78.16,78.16,64000.0,47.9274,47.9335,47.9212,47.9212,64000.0
2016-02-22 13:15:00,78.16,78.17,78.15,78.15,21376.0,47.9212,47.9274,47.9151,47.9151,21376.0
2016-02-22 13:20:00,78.15,78.18,78.15,78.17,33264.0,47.9151,47.9335,47.9151,47.9274,33264.0
2016-02-22 13:25:00,78.17,78.19,78.17,78.17,34668.0,47.9274,47.9396,47.9274,47.9274,34668.0
2016-02-22 13:30:00,78.17,78.19,78.17,78.18,49274.0,47.9274,47.9396,47.9274,47.9335,49274.0
2016-02-22 13:35:00,78.18,78.22,78.18,78.22,79535.0,47.9335,47.958,47.9335,47.958,79535.0
2016-02-22 13:40:00,78.22,78.23,78.21,78.23,95372.0,47.958,47.9641,47.9519,47.9641,95372.0
2016-02-22 13:45:00,78.23,78.26,78.22,78.26,46096.0,47.9641,47.9825,47.958,47.9825,46096.0
2016-02-22 13:50:00,78.26,78.28,78.25,78.27,36731.0,47.9825,47.9948,47.9764,47.9887,36731.0
2016-02-22 13:55:00,78.28,78.28,78.24,78.24,50179.0,47.9948,47.9948,47.9703,47.9703,50179.0
2016-02-22 14:00:00,78.24,78.25,78.21,78.23,37240.0,47.9703,47.9764,47.9519,47.9641,37240.0
2016-02-22 14:05:00,78.21,78.22,78.17,78.17,52875.0,47.9519,47.958,47.9274,47.9274,52875.0
2016-02-22 14:10:00,78.17,78.2,78.15,78.2,174255.0,47.9274,47.9457,47.9151,47.9457,174255.0
2016-02-22 14:15:00,78.19,78.2,78.16,78.17,21787.0,47.9396,47.9457,47.9212,47.9274,21787.0
2016-02-22 14:20:00,78.17,78.18,78.15,78.16,71910.0,47.9274,47.9335,47.9151,47.9212,71910.0
2016-02-22 14:25:00,78.15,78.19,78.15,78.18,66208.0,47.9151,47.9396,47.9151,47.9335,66208.0
2016-02-22 14:30:00,78.18,78.19,78.15,78.17,52050.0,47.9335,47.9396,47.9151,47.9274,52050.0
2016-02-22 14:35:00,78.16,78.17,78.15,78.16,22743.0,47.9212,47.9274,47.9151,47.9212,22743.0
2016-02-22 14:40:00,78.16,78.17,78.16,78.16,13844.0,47.9212,47.9274,47.9212,47.9212,13844.0
2016-02-22 14:45:00,78.16,78.17,78.15,78.17,27400.0,47.9212,47.9274,47.9151,47.9274,27400.0
2016-02-22 14:50:00,78.16,78.17,78.16,78.17,44499.0,47.9212,47.9274,47.9212,47.9274,44499.0
2016-02-22 14:55:00,78.17,78.17,78.15,78.15,56697.0,47.9274,47.9274,47.9151,47.9151,56697.0
2016-02-22 15:00:00,78.15,78.16,78.14,78.15,92090.0,47.9151,47.9212,47.909,47.9151,92090.0
2016-02-22 15:05:00,78.15,78.16,78.14,78.16,167900.0,47.9151,47.9212,47.909,47.9212,167900.0
2016-02-22 15:10:00,78.15,78.21,78.15,78.17,122144.0,47.9151,47.9519,47.9151,47.9274,122144.0
2016-02-22 15:15:00,78.17,78.18,78.14,78.18,30283.0,47.9274,47.9335,47.909,47.9335,30283.0
2016-02-22 15:20:00,78.18,78.21,78.17,78.2,159919.0,47.9335,47.9519,47.9274,47.9457,159919.0
2016-02-22 15:25:00,78.2,78.25,78.2,78.23,458243.0,47.9457,47.9764,47.9457,47.9641,458243.0
2016-02-22 15:30:00,78.23,78.27,78.23,78.24,163212.0,47.9641,47.9887,47.9641,47.9703,163212.0
2016-02-22 15:35:00,78.25,78.26,78.23,78.23,80859.0,47.9764,47.9825,47.9641,47.9641,80859.0
2016-02-22 15:40:00,78.23,78.3,78.23,78.26,430286.0,47.9641,48.0071,47.9641,47.9825,430286.0
2016-02-22 15:45:00,78.26,78.27,78.26,78.27,199606.0,47.9825,47.9887,47.9825,47.9887,199606.0
2016-02-22 15:50:00,78.27,78.29,78.26,78.28,308190.0,47.9887,48.0009,47.9825,47.9948,308190.0
2016-02-22 15:55:00,78.28,78.35,78.27,78.32,1547277.0,47.9948,48.0377,47.9887,48.0193,1547277.0
2016-02-23 09:30:00,78.06,78.1,78.0,78.05,244235.0,47.8599,47.8844,47.8231,47.8538,244235.0
2016-02-23 09:35:00,78.05,78.11,78.03,78.05,764501.0,47.8538,47.8906,47.8415,47.8538,764501.0
2016-02-23 09:40:00,78.05,78.14,78.04,78.1,381270.0,47.8538,47.909,47.8476,47.8844,381270.0
2016-02-23 09:45:00,78.11,78.12,78.04,78.09,304822.0,47.8906,47.8967,47.8476,47.8783,304822.0
2016-02-23 09:50:00,78.09,78.14,78.08,78.12,137607.0,47.8783,47.909,47.8722,47.8967,137607.0
2016-02-23 09:55:00,78.13,78.14,78.1,78.12,86130.0,47.9028,47.909,47.8844,47.8967,86130.0
2016-02-23 10:00:00,78.12,78.14,78.1,78.1,55101.0,47.8967,47.909,47.8844,47.8844,55101.0
2016-02-23 10:05:00,78.1,78.11,78.04,78.05,152325.0,47.8844,47.8906,47.8476,47.8538,152325.0
2016-02-23 10:10:00,78.05,78.05,77.95,77.95,39610.0,47.8538,47.8538,47.7925,47.7925,39610.0
2016-02-23 10:15:00,77.95,77.96,77.91,77.91,169108.0,47.7925,47.7986,47.7679,47.7679,169108.0
2016-02-23 10:20:00,77.92,77.95,77.9,77.94,174233.0,47.7741,47.7925,47.7618,47.7863,174233.0
2016-02-23 10:25:00,77.94,77.99,77.94,77.99,188763.0,47.7863,47.817,47.7863,47.817,188763.0
2016-02-23 10:30:00,77.98,77.99,77.96,77.98,168214.0,47.8109,47.817,47.7986,47.8109,168214.0
2016-02-23 10:35:00,77.98,77.98,77.94,77.97,55083.0,47.8109,47.8109,47.7863,47.8047,55083.0
2016-02-23 10:40:00,77.97,77.97,77.9,77.9,80724.0,47.8047,47.8047,47.7618,47.7618,80724.0
2016-02-23 10:45:00,77.91,77.91,77.84,77.86,113631.0,47.7679,47.7679,47.725,47.7373,113631.0
2016-02-23 10:50:00,77.85,77.86,77.8,77.82,239516.0,47.7312,47.7373,47.7005,47.7128,239516.0
2016-02-23 10:55:00,77.83,77.83,77.77,77.79,76341.0,47.7189,47.7189,47.6821,47.6944,76341.0
2016-02-23 11:00:00,77.79,77.82,77.78,77.82,101279.0,47.6944,47.7128,47.6882,47.7128,101279.0
2016-02-23 11:05:00,77.81,77.82,77.78,77.79,244695.0,47.7066,47.7128,47.6882,47.6944,244695.0
2016-02-23 11:10:00,77.79,77.79,77.74,77.75,28199.0,47.6944,47.6944,47.6637,47.6698,28199.0
2016-02-23 11:15:00,77.75,77.77,77.74,77.77,15879.0,47.6698,47.6821,47.6637,47.6821,15879.0
2016-02-23 11:20:00,77.77,77.8,77.76,77.8,43102.0,47.6821,47.7005,47.676,47.7005,43102.0
2016-02-23 11:25:00,77.8,77.8,77.76,77.79,74871.0,47.7005,47.7005,47.676,47.6944,74871.0
2016-02-23 11:30:00,77.8,77.8,77.74,77.75,46771.0,47.7005,47.7005,47.6637,47.6698,46771.0
2016-02-23 11:35:00,77.74,77.88,77.74,77.87,171710.0,47.6637,47.7495,47.6637,47.7434,171710.0
2016-02-23 11:40:00,77.87,77.93,77.85,77.92,833224.0,47.7434,47.7802,47.7312,47.7741,833224.0
2016-02-23 11:45:00,77.92,77.93,77.89,77.89,55859.0,47.7741,47.7802,47.7557,47.7557,55859.0
2016-02-23 11:50:00,77.89,77.91,77.88,77.89,87303.0,47.7557,47.7679,47.7495,47.7557,87303.0
2016-02-23 11:55:00,77.89,77.9,77.87,77.88,65383.0,47.7557,47.7618,47.7434,47.7495,65383.0
2016-02-23 12:00:00,77.87,77.88,77.85,77.86,9665.0,47.7434,47.7495,47.7312,47.7373,9665.0
2016-02-23 12:05:00,77.86,77.87,77.85,77.85,15021.0,47.7373,47.7434,47.7312,47.7312,15021.0
2016-02-23 12:10:00,77.85,77.86,77.84,77.85,15281.0,47.7312,47.7373,47.725,47.7312,15281.0
2016-02-23 12:15:00,77.84,77.86,77.84,77.85,34760.0,47.725,47.7373,47.725,47.7312,34760.0
2016-02-23 12:20:00,77.86,77.86,77.85,77.85,16150.0,47.7373,47.7373,47.7312,47.7312,16150.0
2016-02-23 12:25:00,77.85,77.88,77.85,77.87,89941.0,47.7312,47.7495,47.7312,47.7434,89941.0
2016-02-23 12:30:00,77.87,77.88,77.86,77.88,38235.0,47.7434,47.7495,47.7373,47.7495,38235.0
2016-02-23 12:35:00,77.88,77.92,77.87,77.91,52576.0,47.7495,47.7741,47.7434,47.7679,52576.0
2016-02-23 12:40:00,77.91,77.95,77.89,77.91,1097753.0,47.7679,47.7925,47.7557,47.7679,1097753.0
2016-02-23 12:45:00,77.91,77.95,77.9,77.92,388117.0,47.7679,47.7925,47.7618,47.7741,388117.0
2016-02-23 12:50:00,77.92,77.96,77.92,77.94,110424.0,47.7741,47.7986,47.7741,47.7863,110424.0
2016-02-23 12:55:00,77.95,77.96,77.94,77.94,41229.0,47.7925,47.7986,47.7863,47.7863,41229.0
2016-02-23 13:00:00,77.94,77.96,77.94,77.95,79914.0,47.7863,47.7986,47.7863,47.7925,79914.0
2016-02-23 13:05:00,77.95,77.95,77.94,77.94,14876.0,47.7925,47.7925,47.7863,47.7863,14876.0
2016-02-23 13:10:00,77.95,77.95,77.94,77.94,36520.0,47.7925,47.7925,47.7863,47.7863,36520.0
2016-02-23 13:15:00,77.95,77.95,77.94,77.94,21178.0,47.7925,47.7925,47.7863,47.7863,21178.0
2016-02-23 13:20:00,77.94,77.95,77.93,77.93,69046.0,47.7863,47.7925,47.7802,47.7802,69046.0
2016-02-23 13:25:00,77.94,77.96,77.93,77.95,24629.0,47.7863,47.7986,47.7802,47.7925,24629.0
2016-02-23 13:30:00,77.96,77.96,77.92,77.92,104848.0,47.7986,47.7986,47.7741,47.7741,104848.0
2016-02-23 13:35:00,77.92,77.93,77.9,77.9,65740.0,47.7741,47.7802,47.7618,47.7618,65740.0
2016-02-23 13:40:00,77.9,77.92,77.89,77.9,67193.0,47.7618,47.7741,47.7557,47.7618,67193.0
2016-02-23 13:45:00,77.89,77.95,77.89,77.93,82711.0,47.7557,47.7925,47.7557,47.7802,82711.0
2016-02-23 13:50:00,77.94,77.95,77.92,77.94,40802.0,47.7863,47.7925,47.7741,47.7863,40802.0
2016-02-23 13:55:00,77.95,77.95,77.93,77.94,34047.0,47.7925,47.7925,47.7802,47.7863,34047.0
2016-02-23 14:00:00,77.95,77.95,77.91,77.91,93077.0,47.7925,47.7925,47.7679,47.7679,93077.0
2016-02-23 14:05:00,77.91,77.95,77.91,77.94,56211.0,47.7679,47.7925,47.7679,47.7863,56211.0
2016-02-23 14:10:00,77.94,77.98,77.93,77.96,125925.0,47.7863,47.8109,47.7802,47.7986,125925.0
2016-02-23 14:15:00,77.97,77.98,77.96,77.98,102742.0,47.8047,47.8109,47.7986,47.8109,102742.0
2016-02-23 14:20:00,77.99,78.01,77.96,78.01,153195.0,47.817,47.8293,47.7986,47.8293,153195.0
2016-02-23 14:25:00,78.01,78.06,78.0,78.01,722630.0,47.8293,47.8599,47.8231,47.8293,722630.0
2016-02-23 14:30:00,78.01,78.06,78.01,78.05,198763.0,47.8293,47.8599,47.8293,47.8538,198763.0
2016-02-23 14:35:00,78.06,78.08,78.05,78.08,210648.0,47.8599,47.8722,47.8538,47.8722,210648.0
2016-02-23 14:40:00,78.08,78.09,78.06,78.08,182890.0,47.8722,47.8783,47.8599,47.8722,182890.0
2016-02-23 14:45:00,78.08,78.11,78.07,78.09,294176.0,47.8722,47.8906,47.866,47.8783,294176.0
2016-02-23 14:50:00,78.09,78.11,78.07,78.09,358946.0,47.8783,47.8906,47.866,47.8783,358946.0
2016-02-23 14:55:00,78.1,78.13,78.1,78.12,144353.0,47.8844,47.9028,47.8844,47.8967,144353.0
2016-02-23 15:00:00,78.12,78.15,78.01,78.04,255655.0,47.8967,47.9151,47.8293,47.8476,255655.0
2016-02-23 15:05:00,78.04,78.06,78.03,78.05,186988.0,47.8476,47.8599,47.8415,47.8538,186988.0
2016-02-23 15:10:00,78.05,78.07,78.05,78.06,205345.0,47.8538,47.866,47.8538,47.8599,205345.0
2016-02-23 15:15:00,78.06,78.11,78.04,78.11,287210.0,47.8599,47.8906,47.8476,47.8906,287210.0
2016-02-23 15:20:00,78.11,78.15,78.1,78.14,148259.0,47.8906,47.9151,47.8844,47.909,148259.0
2016-02-23 15:25:00,78.14,78.17,78.12,78.13,304106.0,47.909,47.9274,47.8967,47.9028,304106.0
2016-02-23 15:30:00,78.14,78.19,78.13,78.18,552189.0,47.909,47.9396,47.9028,47.9335,552189.0
2016-02-23 15:35:00,78.17,78.21,78.16,78.2,507880.0,47.9274,47.9519,47.9212,47.9457,507880.0
2016-02-23 15:40:00,78.21,78.26,78.19,78.2,523180.0,47.9519,47.9825,47.9396,47.9457,523180.0
2016-02-23 15:45:00,78.2,78.23,78.19,78.23,376629.0,47.9457,47.9641,47.9396,47.9641,376629.0
2016-02-23 15:50:00,78.22,78.28,78.22,78.25,345995.0,47.958,47.9948,47.958,47.9764,345995.0
2016-02-23 15:55:00,78.26,78.26,78.12,78.14,911658.0,47.9825,47.9825,47.8967,47.909,911658.0
2016-02-24 09:30:00,77.56,77.62,77.52,77.57,529089.0,47.5533,47.5901,47.5288,47.5595,529089.0
2016-02-24 09:35:00,77.57,77.62,77.55,77.59,144903.0,47.5595,47.5901,47.5472,47.5717,144903.0
2016-02-24 09:40:00,77.59,77.69,77.57,77.68,256109.0,47.5717,47.6331,47.5595,47.6269,256109.0
2016-02-24 09:45:00,77.68,77.68,77.54,77.57,245143.0,47.6269,47.6269,47.5411,47.5595,245143.0
2016-02-24 09:50:00,77.57,77.59,77.53,77.58,240112.0,47.5595,47.5717,47.535,47.5656,240112.0
2016-02-24 09:55:00,77.58,77.6,77.55,77.57,207365.0,47.5656,47.5779,47.5472,47.5595,207365.0
2016-02-24 10:00:00,77.56,77.57,77.49,77.55,328019.0,47.5533,47.5595,47.5104,47.5472,328019.0
2016-02-24 10:05:00,77.55,77.59,77.54,77.57,218704.0,47.5472,47.5717,47.5411,47.5595,218704.0
2016-02-24 10:10:00,77.57,77.57,77.52,77.56,251841.0,47.5595,47.5595,47.5288,47.5533,251841.0
2016-02-24 10:15:00,77.55,77.57,77.53,77.54,35270.0,47.5472,47.5595,47.535,47.5411,35270.0
2016-02-24 10:20:00,77.53,77.54,77.49,77.5,165480.0,47.535,47.5411,47.5104,47.5166,165480.0
2016-02-24 10:25:00,77.49,77.52,77.47,77.5,83738.0,47.5104,47.5288,47.4982,47.5166,83738.0
2016-02-24 10:30:00,77.51,77.58,77.47,77.57,199765.0,47.5227,47.5656,47.4982,47.5595,199765.0
2016-02-24 10:35:00,77.58,77.64,77.55,77.6,155884.0,47.5656,47.6024,47.5472,47.5779,155884.0
2016-02-24 10:40:00,77.59,77.65,77.58,77.63,430263.0,47.5717,47.6085,47.5656,47.5963,430263.0
2016-02-24 10:45:00,77.62,77.63,77.58,77.62,81266.0,47.5901,47.5963,47.5656,47.5901,81266.0
2016-02-24 10:50:00,77.62,77.63,77.52,77.54,136289.0,47.5901,47.5963,47.5288,47.5411,136289.0
2016-02-24 10:55:00,77.54,77.59,77.53,77.57,33818.0,47.5411,47.5717,47.535,47.5595,33818.0
2016-02-24 11:00:00,77.59,77.59,77.56,77.56,56821.0,47.5717,47.5717,47.5533,47.5533,56821.0
2016-02-24 11:05:00,77.56,77.59,77.53,77.56,75865.0,47.5533,47.5717,47.535,47.5533,75865.0
2016-02-24 11:10:00,77.56,77.56,77.53,77.53,34125.0,47.5533,47.5533,47.535,47.535,34125.0
2016-02-24 11:15:00,77.53,77.53,77.46,77.48,157909.0,47.535,47.535,47.492,47.5043,157909.0
2016-02-24 11:20:00,77.48,77.52,77.47,77.51,52703.0,47.5043,47.5288,47.4982,47.5227,52703.0
2016-02-24 11:25:00,77.51,77.52,77.48,77.48,40161.0,47.5227,47.5288,47.5043,47.5043,40161.0
2016-02-24 11:30:00,77.49,77.52,77.48,77.5,35790.0,47.5104,47.5288,47.5043,47.5166,35790.0
2016-02-24 11:35:00,77.51,77.57,77.5,77.56,70888.0,47.5227,47.5595,47.5166,47.5533,70888.0
2016-02-24 11:40:00,77.56,77.63,77.56,77.63,59136.0,47.5533,47.5963,47.5533,47.5963,59136.0
2016-02-24 11:45:00,77.64,77.65,77.61,77.62,69139.0,47.6024,47.6085,47.584,47.5901,69139.0
2016-02-24 11:50:00,77.62,77.7,77.61,77.67,269500.0,47.5901,47.6392,47.584,47.6208,269500.0
2016-02-24 11:55:00,77.67,77.69,77.65,77.69,94528.0,47.6208,47.6331,47.6085,47.6331,94528.0
2016-02-24 12:00:00,77.69,77.78,77.68,77.77,90866.0,47.6331,47.6882,47.6269,47.6821,90866.0
2016-02-24 12:05:00,77.77,77.8,77.75,77.77,384548.0,47.6821,47.7005,47.6698,47.6821,384548.0
2016-02-24 12:10:00,77.76,77.77,77.69,77.7,121770.0,47.676,47.6821,47.6331,47.6392,121770.0
2016-02-24 12:15:00,77.7,77.72,77.67,77.71,90072.0,47.6392,47.6514,47.6208,47.6453,90072.0
2016-02-24 12:20:00,77.71,77.74,77.66,77.66,148836.0,47.6453,47.6637,47.6147,47.6147,148836.0
2016-02-24 12:25:00,77.67,77.67,77.65,77.65,23716.0,47.6208,47.6208,47.6085,47.6085,23716.0
2016-02-24 12:30:00,77.65,77.66,77.61,77.61,43853.0,47.6085,47.6147,47.584,47.584,43853.0
2016-02-24 12:35:00,77.6,77.64,77.6,77.64,15705.0,47.5779,47.6024,47.5779,47.6024,15705.0
2016-02-24 12:40:00,77.64,77.65,77.62,77.63,22521.0,47.6024,47.6085,47.5901,47.5963,22521.0
2016-02-24 12:45:00,77.64,77.7,77.64,77.7,34714.0,47.6024,47.6392,47.6024,47.6392,34714.0
2016-02-24 12:50:00,77.7,77.73,77.69,77.7,27587.0,47.6392,47.6576,47.6331,47.6392,27587.0
2016-02-24 12:55:00,77.7,77.71,77.68,77.69,122224.0,47.6392,47.6453,47.6269,47.6331,122224.0
2016-02-24 13:00:00,77.7,77.73,77.68,77.72,30717.0,47.6392,47.6576,47.6269,47.6514,30717.0
2016-02-24 13:05:00,77.73,77.78,77.73,77.77,68316.0,47.6576,47.6882,47.6576,47.6821,68316.0
2016-02-24 13:10:00,77.76,77.76,77.7,77.71,96543.0,47.676,47.676,47.6392,47.6453,96543.0
2016-02-24 13:15:00,77.7,77.73,77.69,77.72,75140.0,47.6392,47.6576,47.6331,47.6514,75140.0
2016-02-24 13:20:00,77.72,77.75,77.71,77.71,52181.0,47.6514,47.6698,47.6453,47.6453,52181.0
2016-02-24 13:25:00,77.7,77.71,77.68,77.7,25515.0,47.6392,47.6453,47.6269,47.6392,25515.0
2016-02-24 13:30:00,77.7,77.7,77.66,77.67,95373.0,47.6392,47.6392,47.6147,47.6208,95373.0
2016-02-24 13:35:00,77.67,77.68,77.66,77.67,48855.0,47.6208,47.6269,47.6147,47.6208,48855.0
2016-02-24 13:40:00,77.67,77.68,77.66,77.67,147488.0,47.6208,47.6269,47.6147,47.6208,147488.0
2016-02-24 13:45:00,77.67,77.69,77.64,77.64,86728.0,47.6208,47.6331,47.6024,47.6024,86728.0
2016-02-24 13:50:00,77.65,77.68,77.65,77.65,38675.0,47.6085,47.6269,47.6085,47.6085,38675.0
2016-02-24 13:55:00,77.66,77.68,77.65,77.65,119903.0,47.6147,47.6269,47.6085,47.6085,119903.0
2016-02-24 14:00:00,77.66,77.67,77.64,77.65,27075.0,47.6147,47.6208,47.6024,47.6085,27075.0
2016-02-24 14:05:00,77.65,77.74,77.64,77.74,95904.0,47.6085,47.6637,47.6024,47.6637,95904.0
2016-02-24 14:10:00,77.74,77.79,77.73,77.79,27487.0,47.6637,47.6944,47.6576,47.6944,27487.0
2016-02-24 14:15:00,77.79,77.85,77.78,77.84,58131.0,47.6944,47.7312,47.6882,47.725,58131.0
2016-02-24 14:20:00,77.83,77.91,77.83,77.9,83368.0,47.7189,47.7679,47.7189,47.7618,83368.0
2016-02-24 14:25:00,77.9,77.94,77.89,77.9,110780.0,47.7618,47.7863,47.7557,47.7618,110780.0
2016-02-24 14:30:00,77.89,77.98,77.89,77.95,211108.0,47.7557,47.8109,47.7557,47.7925,211108.0
2016-02-24 14:35:00,77.96,77.98,77.94,77.96,35664.0,47.7986,47.8109,47.7863,47.7986,35664.0
2016-02-24 14:40:00,77.96,77.99,77.95,77.99,34029.0,47.7986,47.817,47.7925,47.817,34029.0
2016-02-24 14:45:00,78.0,78.04,78.0,78.04,37665.0,47.8231,47.8476,47.8231,47.8476,37665.0
2016-02-24 14:50:00,78.04,78.04,77.97,78.0,85860.0,47.8476,47.8476,47.8047,47.8231,85860.0
2016-02-24 14:55:00,78.0,78.0,77.97,77.97,25568.0,47.8231,47.8231,47.8047,47.8047,25568.0
2016-02-24 15:00:00,77.98,77.99,77.97,77.98,13578.0,47.8109,47.817,47.8047,47.8109,13578.0
2016-02-24 15:05:00,77.98,78.06,77.97,78.06,41681.0,47.8109,47.8599,47.8047,47.8599,41681.0
2016-02-24 15:10:00,78.07,78.12,78.04,78.12,127530.0,47.866,47.8967,47.8476,47.8967,127530.0
2016-02-24 15:15:00,78.12,78.23,78.11,78.23,368767.0,47.8967,47.9641,47.8906,47.9641,368767.0
2016-02-24 15:20:00,78.23,78.25,78.19,78.2,191236.0,47.9641,47.9764,47.9396,47.9457,191236.0
2016-02-24 15:25:00,78.19,78.33,78.19,78.32,82561.0,47.9396,48.0254,47.9396,48.0193,82561.0
2016-02-24 15:30:00,78.33,78.37,78.32,78.34,48129.0,48.0254,48.05,48.0193,48.0316,48129.0
2016-02-24 15:35:00,78.35,78.36,78.25,78.25,151862.0,48.0377,48.0438,47.9764,47.9764,151862.0
2016-02-24 15:40:00,78.26,78.26,78.19,78.2,121082.0,47.9825,47.9825,47.9396,47.9457,121082.0
2016-02-24 15:45:00,78.2,78.21,78.16,78.2,356512.0,47.9457,47.9519,47.9212,47.9457,356512.0
2016-02-24 15:50:00,78.2,78.3,78.19,78.3,477722.0,47.9457,48.0071,47.9396,48.0071,477722.0
2016-02-24 15:55:00,78.3,78.33,78.24,78.27,824489.0,48.0071,48.0254,47.9703,47.9887,824489.0
2016-02-25 09:30:00,78.33,78.37,78.28,78.36,205226.0,48.0254,48.05,47.9948,48.0438,205226.0
2016-02-25 09:35:00,78.36,78.37,78.12,78.12,421812.0,48.0438,48.05,47.8967,47.8967,421812.0
2016-02-25 09:40:00,78.12,78.14,78.06,78.1,289704.0,47.8967,47.909,47.8599,47.8844,289704.0
2016-02-25 09:45:00,78.1,78.12,78.07,78.09,193679.0,47.8844,47.8967,47.866,47.8783,193679.0
2016-02-25 09:50:00,78.09,78.17,78.07,78.14,202064.0,47.8783,47.9274,47.866,47.909,202064.0
2016-02-25 09:55:00,78.14,78.17,78.09,78.12,169001.0,47.909,47.9274,47.8783,47.8967,169001.0
2016-02-25 10:00:00,78.12,78.12,78.06,78.1,189364.0,47.8967,47.8967,47.8599,47.8844,189364.0
2016-02-25 10:05:00,78.1,78.13,78.06,78.13,192711.0,47.8844,47.9028,47.8599,47.9028,192711.0
2016-02-25 10:10:00,78.12,78.18,78.08,78.18,131916.0,47.8967,47.9335,47.8722,47.9335,131916.0
2016-02-25 10:15:00,78.17,78.27,78.17,78.26,163905.0,47.9274,47.9887,47.9274,47.9825,163905.0
2016-02-25 10:20:00,78.26,78.29,78.19,78.24,186930.0,47.9825,48.0009,47.9396,47.9703,186930.0
2016-02-25 10:25:00,78.23,78.25,78.2,78.22,94686.0,47.9641,47.9764,47.9457,47.958,94686.0
2016-02-25 10:30:00,78.21,78.22,78.15,78.16,149065.0,47.9519,47.958,47.9151,47.9212,149065.0
2016-02-25 10:35:00,78.17,78.2,78.15,78.2,86591.0,47.9274,47.9457,47.9151,47.9457,86591.0
2016-02-25 10:40:00,78.19,78.24,78.19,78.22,133032.0,47.9396,47.9703,47.9396,47.958,133032.0
2016-02-25 10:45:00,78.21,78.22,78.17,78.21,93668.0,47.9519,47.958,47.9274,47.9519,93668.0
2016-02-25 10:50:00,78.21,78.24,78.18,78.2,390035.0,47.9519,47.9703,47.9335,47.9457,390035.0
2016-02-25 10:55:00,78.2,78.21,78.12,78.12,96111.0,47.9457,47.9519,47.8967,47.8967,96111.0
2016-02-25 11:00:00,78.12,78.13,78.08,78.11,103376.0,47.8967,47.9028,47.8722,47.8906,103376.0
2016-02-25 11:05:00,78.12,78.15,78.09,78.14,38590.0,47.8967,47.9151,47.8783,47.909,38590.0
2016-02-25 11:10:00,78.14,78.15,78.1,78.1,78373.0,47.909,47.9151,47.8844,47.8844,78373.0
2016-02-25 11:15:00,78.11,78.17,78.09,78.13,35603.0,47.8906,47.9274,47.8783,47.9028,35603.0
2016-02-25 11:20:00,78.12,78.17,78.11,78.17,37838.0,47.8967,47.9274,47.8906,47.9274,37838.0
2016-02-25 11:25:00,78.16,78.2,78.16,78.18,102592.0,47.9212,47.9457,47.9212,47.9335,102592.0
2016-02-25 11:30:00,78.18,78.21,78.16,78.21,94438.0,47.9335,47.9519,47.9212,47.9519,94438.0
2016-02-25 11:35:00,78.21,78.25,78.2,78.25,105993.0,47.9519,47.9764,47.9457,47.9764,105993.0
2016-02-25 11:40:00,78.23,78.24,78.19,78.2,107691.0,47.9641,47.9703,47.9396,47.9457,107691.0
2016-02-25 11:45:00,78.2,78.23,78.2,78.22,27271.0,47.9457,47.9641,47.9457,47.958,27271.0
2016-02-25 11:50:00,78.22,78.28,78.22,78.25,173482.0,47.958,47.9948,47.958,47.9764,173482.0
2016-02-25 11:55:00,78.24,78.28,78.24,78.27,128062.0,47.9703,47.9948,47.9703,47.9887,128062.0
2016-02-25 12:00:00,78.28,78.28,78.22,78.22,106040.0,47.9948,47.9948,47.958,47.958,106040.0
2016-02-25 12:05:00,78.22,78.23,78.21,78.21,48277.0,47.958,47.9641,47.9519,47.9519,48277.0
2016-02-25 12:10:00,78.22,78.22,78.2,78.2,32601.0,47.958,47.958,47.9457,47.9457,32601.0
2016-02-25 12:15:00,78.2,78.21,78.19,78.19,113899.0,47.9457,47.9519,47.9396,47.9396,113899.0
2016-02-25 12:20:00,78.2,78.2,78.17,78.2,79737.0,47.9457,47.9457,47.9274,47.9457,79737.0
2016-02-25 12:25:00,78.2,78.21,78.19,78.2,105399.0,47.9457,47.9519,47.9396,47.9457,105399.0
2016-02-25 12:30:00,78.19,78.2,78.16,78.17,34081.0,47.9396,47.9457,47.9212,47.9274,34081.0
2016-02-25 12:35:00,78.17,78.19,78.17,78.17,9470.0,47.9274,47.9396,47.9274,47.9274,9470.0
2016-02-25 12:40:00,78.17,78.18,78.15,78.16,25553.0,47.9274,47.9335,47.9151,47.9212,25553.0
2016-02-25 12:45:00,78.15,78.17,78.12,78.15,37021.0,47.9151,47.9274,47.8967,47.9151,37021.0
2016-02-25 12:50:00,78.16,78.17,78.15,78.16,51145.0,47.9212,47.9274,47.9151,47.9212,51145.0
2016-02-25 12:55:00,78.16,78.16,78.15,78.16,6952.0,47.9212,47.9212,47.9151,47.9212,6952.0
2016-02-25 13:00:00,78.16,78.18,78.15,78.17,64798.0,47.9212,47.9335,47.9151,47.9274,64798.0
2016-02-25 13:05:00,78.18,78.23,78.17,78.23,73966.0,47.9335,47.9641,47.9274,47.9641,73966.0
2016-02-25 13:10:00,78.23,78.23,78.2,78.22,68055.0,47.9641,47.9641,47.9457,47.958,68055.0
2016-02-25 13:15:00,78.22,78.25,78.21,78.23,111647.0,47.958,47.9764,47.9519,47.9641,111647.0
2016-02-25 13:20:00,78.23,78.26,78.23,78.26,50066.0,47.9641,47.9825,47.9641,47.9825,50066.0
2016-02-25 13:25:00,78.26,78.33,78.25,78.33,55443.0,47.9825,48.0254,47.9764,48.0254,55443.0
2016-02-25 13:30:00,78.33,78.39,78.32,78.38,106975.0,48.0254,48.0622,48.0193,48.0561,106975.0
2016-02-25 13:35:00,78.39,78.39,78.34,78.35,182142.0,48.0622,48.0622,48.0316,48.0377,182142.0
2016-02-25 13:40:00,78.36,78.41,78.36,78.41,77417.0,48.0438,48.0745,48.0438,48.0745,77417.0
2016-02-25 13:45:00,78.41,78.42,78.4,78.41,112763.0,48.0745,48.0806,48.0684,48.0745,112763.0
2016-02-25 13:50:00,78.42,78.49,78.41,78.49,62166.0,48.0806,48.1235,48.0745,48.1235,62166.0
2016-02-25 13:55:00,78.49,78.5,78.46,78.5,56687.0,48.1235,48.1297,48.1052,48.1297,56687.0
2016-02-25 14:00:00,78.49,78.51,78.44,78.45,129479.0,48.1235,48.1358,48.0929,48.099,129479.0
2016-02-25 14:05:00,78.45,78.51,78.44,78.5,332478.0,48.099,48.1358,48.0929,48.1297,332478.0
2016-02-25 14:10:00,78.5,78.54,78.5,78.53,90846.0,48.1297,48.1542,48.1297,48.1481,90846.0
2016-02-25 14:15:00,78.54,78.56,78.52,78.55,81713.0,48.1542,48.1665,48.1419,48.1603,81713.0
2016-02-25 14:20:00,78.56,78.59,78.53,78.54,150864.0,48.1665,48.1849,48.1481,48.1542,150864.0
2016-02-25 14:25:00,78.54,78.54,78.49,78.5,166555.0,48.1542,48.1542,48.1235,48.1297,166555.0
2016-02-25 14:30:00,78.5,78.52,78.49,78.5,64807.0,48.1297,48.1419,48.1235,48.1297,64807.0
2016-02-25 14:35:00,78.5,78.51,78.49,78.5,45038.0,48.1297,48.1358,48.1235,48.1297,45038.0
2016-02-25 14:40:00,78.5,78.5,78.47,78.47,49054.0,48.1297,48.1297,48.1113,48.1113,49054.0
2016-02-25 14:45:00,78.48,78.48,78.47,78.48,21690.0,48.1174,48.1174,48.1113,48.1174,21690.0
2016-02-25 14:50:00,78.48,78.48,78.41,78.43,177320.0,48.1174,48.1174,48.0745,48.0868,177320.0
2016-02-25 14:55:00,78.44,78.45,78.43,78.45,32703.0,48.0929,48.099,48.0868,48.099,32703.0
2016-02-25 15:00:00,78.45,78.52,78.44,78.52,77318.0,48.099,48.1419,48.0929,48.1419,77318.0
2016-02-25 15:05:00,78.51,78.53,78.51,78.52,33312.0,48.1358,48.1481,48.1358,48.1419,33312.0
2016-02-25 15:10:00,78.53,78.56,78.52,78.56,44474.0,48.1481,48.1665,48.1419,48.1665,44474.0
2016-02-25 15:15:00,78.56,78.56,78.52,78.53,119751.0,48.1665,48.1665,48.1419,48.1481,119751.0
2016-02-25 15:20:00,78.54,78.54,78.52,78.52,75976.0,48.1542,48.1542,48.1419,48.1419,75976.0
2016-02-25 15:25:00,78.52,78.54,78.5,78.53,81304.0,48.1419,48.1542,48.1297,48.1481,81304.0
2016-02-25 15:30:00,78.52,78.54,78.5,78.52,92834.0,48.1419,48.1542,48.1297,48.1419,92834.0
2016-02-25 15:35:00,78.52,78.54,78.51,78.53,93287.0,48.1419,48.1542,48.1358,48.1481,93287.0
2016-02-25 15:40:00,78.52,78.66,78.51,78.64,316924.0,48.1419,48.2278,48.1358,48.2155,316924.0
2016-02-25 15:45:00,78.64,78.65,78.63,78.64,236078.0,48.2155,48.2216,48.2094,48.2155,236078.0
2016-02-25 15:50:00,78.65,78.68,78.63,78.67,228030.0,48.2216,48.24,48.2094,48.2339,228030.0
2016-02-25 15:55:00,78.67,78.73,78.65,78.71,665835.0,48.2339,48.2707,48.2216,48.2584,665835.0
2016-02-26 09:30:00,78.95,79.01,78.93,78.96,243205.0,48.4056,48.4424,48.3933,48.4117,243205.0
2016-02-26 09:35:00,78.95,79.01,78.94,79.0,286393.0,48.4056,48.4424,48.3995,48.4362,286393.0
2016-02-26 09:40:00,79.0,79.01,78.86,78.88,446493.0,48.4362,48.4424,48.3504,48.3627,446493.0
2016-02-26 09:45:00,78.88,79.05,78.87,79.04,171488.0,48.3627,48.4669,48.3565,48.4608,171488.0
2016-02-26 09:50:00,79.04,79.13,79.03,79.13,108707.0,48.4608,48.5159,48.4546,48.5159,108707.0
2016-02-26 09:55:00,79.13,79.17,79.04,79.05,243208.0,48.5159,48.5405,48.4608,48.4669,243208.0
2016-02-26 10:00:00,79.05,79.07,79.0,79.0,345253.0,48.4669,48.4792,48.4362,48.4362,345253.0
2016-02-26 10:05:00,79.0,79.01,78.97,78.97,350031.0,48.4362,48.4424,48.4178,48.4178,350031.0
2016-02-26 10:10:00,78.97,79.01,78.93,79.0,239897.0,48.4178,48.4424,48.3933,48.4362,239897.0
2016-02-26 10:15:00,79.0,79.01,78.99,79.0,368328.0,48.4362,48.4424,48.4301,48.4362,368328.0
2016-02-26 10:20:00,79.01,79.01,78.9,78.91,206166.0,48.4424,48.4424,48.3749,48.3811,206166.0
2016-02-26 10:25:00,78.92,78.98,78.91,78.98,196510.0,48.3872,48.424,48.3811,48.424,196510.0
2016-02-26 10:30:00,78.98,79.08,78.98,79.07,107531.0,48.424,48.4853,48.424,48.4792,107531.0
2016-02-26 10:35:00,79.08,79.09,79.06,79.07,71570.0,48.4853,48.4914,48.473,48.4792,71570.0
2016-02-26 10:40:00,79.07,79.08,79.05,79.06,57820.0,48.4792,48.4853,48.4669,48.473,57820.0
2016-02-26 10:45:00,79.07,79.11,79.06,79.08,173761.0,48.4792,48.5037,48.473,48.4853,173761.0
2016-02-26 10:50:00,79.09,79.11,79.06,79.11,17242.0,48.4914,48.5037,48.473,48.5037,17242.0
2016-02-26 10:55:00,79.11,79.12,79.09,79.11,48170.0,48.5037,48.5098,48.4914,48.5037,48170.0
2016-02-26 11:00:00,79.12,79.17,79.11,79.14,68870.0,48.5098,48.5405,48.5037,48.5221,68870.0
2016-02-26 11:05:00,79.15,79.19,79.15,79.16,89661.0,48.5282,48.5527,48.5282,48.5343,89661.0
2016-02-26 11:10:00,79.16,79.16,79.13,79.16,71671.0,48.5343,48.5343,48.5159,48.5343,71671.0
2016-02-26 11:15:00,79.15,79.18,79.15,79.17,70543.0,48.5282,48.5466,48.5282,48.5405,70543.0
2016-02-26 11:20:00,79.17,79.19,79.15,79.18,236145.0,48.5405,48.5527,48.5282,48.5466,236145.0
2016-02-26 11:25:00,79.19,79.2,79.16,79.17,189243.0,48.5527,48.5589,48.5343,48.5405,189243.0
2016-02-26 11:30:00,79.17,79.17,79.14,79.17,124347.0,48.5405,48.5405,48.5221,48.5405,124347.0
2016-02-26 11:35:00,79.16,79.16,79.07,79.08,130252.0,48.5343,48.5343,48.4792,48.4853,130252.0
2016-02-26 11:40:00,79.08,79.11,79.07,79.1,175998.0,48.4853,48.5037,48.4792,48.4975,175998.0
2016-02-26 11:45:00,79.1,79.13,79.09,79.13,168160.0,48.4975,48.5159,48.4914,48.5159,168160.0
2016-02-26 11:50:00,79.13,79.14,79.11,79.13,108430.0,48.5159,48.5221,48.5037,48.5159,108430.0
2016-02-26 11:55:00,79.12,79.13,79.09,79.1,132672.0,48.5098,48.5159,48.4914,48.4975,132672.0
2016-02-26 12:00:00,79.1,79.1,79.02,79.04,37155.0,48.4975,48.4975,48.4485,48.4608,37155.0
2016-02-26 12:05:00,79.03,79.03,79.01,79.02,52226.0,48.4546,48.4546,48.4424,48.4485,52226.0
2016-02-26 12:10:00,79.02,79.03,79.0,79.01,66335.0,48.4485,48.4546,48.4362,48.4424,66335.0
2016-02-26 12:15:00,79.01,79.11,79.01,79.09,32089.0,48.4424,48.5037,48.4424,48.4914,32089.0
2016-02-26 12:20:00,79.09,79.09,79.05,79.07,52260.0,48.4914,48.4914,48.4669,48.4792,52260.0
2016-02-26 12:25:00,79.07,79.11,79.06,79.07,56302.0,48.4792,48.5037,48.473,48.4792,56302.0
2016-02-26 12:30:00,79.1,79.13,79.09,79.13,38335.0,48.4975,48.5159,48.4914,48.5159,38335.0
2016-02-26 12:35:00,79.13,79.15,79.11,79.14,128343.0,48.5159,48.5282,48.5037,48.5221,128343.0
2016-02-26 12:40:00,79.14,79.15,79.11,79.12,45365.0,48.5221,48.5282,48.5037,48.5098,45365.0
2016-02-26 12:45:00,79.12,79.13,79.1,79.11,73427.0,48.5098,48.5159,48.4975,48.5037,73427.0
2016-02-26 12:50:00,79.11,79.13,79.09,79.12,94476.0,48.5037,48.5159,48.4914,48.5098,94476.0
2016-02-26 12:55:00,79.13,79.15,79.11,79.12,65273.0,48.5159,48.5282,48.5037,48.5098,65273.0
2016-02-26 13:00:00,79.12,79.15,79.12,79.12,61780.0,48.5098,48.5282,48.5098,48.5098,61780.0
2016-02-26 13:05:00,79.11,79.12,79.1,79.1,29632.0,48.5037,48.5098,48.4975,48.4975,29632.0
2016-02-26 13:10:00,79.1,79.1,79.04,79.05,39895.0,48.4975,48.4975,48.4608,48.4669,39895.0
2016-02-26 13:15:00,79.05,79.06,79.04,79.05,29484.0,48.4669,48.473,48.4608,48.4669,29484.0
2016-02-26 13:20:00,79.06,79.06,79.04,79.05,26890.0,48.473,48.473,48.4608,48.4669,26890.0
2016-02-26 13:25:00,79.04,79.09,79.04,79.09,61733.0,48.4608,48.4914,48.4608,48.4914,61733.0
2016-02-26 13:30:00,79.09,79.14,79.07,79.11,435227.0,48.4914,48.5221,48.4792,48.5037,435227.0
2016-02-26 13:35:00,79.11,79.14,79.1,79.11,114740.0,48.5037,48.5221,48.4975,48.5037,114740.0
2016-02-26 13:40:00,79.11,79.12,79.05,79.06,85265.0,48.5037,48.5098,48.4669,48.473,85265.0
2016-02-26 13:45:00,79.06,79.08,79.05,79.07,89664.0,48.473,48.4853,48.4669,48.4792,89664.0
2016-02-26 13:50:00,79.08,79.08,79.03,79.06,106938.0,48.4853,48.4853,48.4546,48.473,106938.0
2016-02-26 13:55:00,79.06,79.07,79.0,79.05,135684.0,48.473,48.4792,48.4362,48.4669,135684.0
2016-02-26 14:00:00,79.05,79.07,79.04,79.06,25989.0,48.4669,48.4792,48.4608,48.473,25989.0
2016-02-26 14:05:00,79.06,79.09,79.06,79.09,139153.0,48.473,48.4914,48.473,48.4914,139153.0
2016-02-26 14:10:00,79.08,79.09,79.05,79.08,150280.0,48.4853,48.4914,48.4669,48.4853,150280.0
2016-02-26 14:15:00,79.09,79.1,79.05,79.05,97911.0,48.4914,48.4975,48.4669,48.4669,97911.0
2016-02-26 14:20:00,79.05,79.08,79.02,79.07,44238.0,48.4669,48.4853,48.4485,48.4792,44238.0
2016-02-26 14:25:00,79.08,79.08,79.06,79.07,53686.0,48.4853,48.4853,48.473,48.4792,53686.0
2016-02-26 14:30:00,79.06,79.06,79.04,79.04,40720.0,48.473,48.473,48.4608,48.4608,40720.0
2016-02-26 14:35:00,79.04,79.06,79.0,79.01,403572.0,48.4608,48.473,48.4362,48.4424,403572.0
2016-02-26 14:40:00,79.01,79.06,79.0,79.05,113933.0,48.4424,48.473,48.4362,48.4669,113933.0
2016-02-26 14:45:00,79.05,79.08,79.05,79.07,80549.0,48.4669,48.4853,48.4669,48.4792,80549.0
2016-02-26 14:50:00,79.07,79.08,79.05,79.06,72101.0,48.4792,48.4853,48.4669,48.473,72101.0
2016-02-26 14:55:00,79.05,79.07,79.03,79.04,96036.0,48.4669,48.4792,48.4546,48.4608,96036.0
2016-02-26 15:00:00,79.04,79.07,79.02,79.06,143718.0,48.4608,48.4792,48.4485,48.473,143718.0
2016-02-26 15:05:00,79.06,79.13,79.06,79.12,180327.0,48.473,48.5159,48.473,48.5098,180327.0
2016-02-26 15:10:00,79.13,79.15,79.12,79.15,114599.0,48.5159,48.5282,48.5098,48.5282,114599.0
2016-02-26 15:15:00,79.15,79.18,79.14,79.17,84082.0,48.5282,48.5466,48.5221,48.5405,84082.0
2016-02-26 15:20:00,79.18,79.19,79.16,79.17,178339.0,48.5466,48.5527,48.5343,48.5405,178339.0
2016-02-26 15:25:00,79.17,79.17,79.12,79.13,140335.0,48.5405,48.5405,48.5098,48.5159,140335.0
2016-02-26 15:30:00,79.13,79.17,79.12,79.17,129801.0,48.5159,48.5405,48.5098,48.5405,129801.0
2016-02-26 15:35:00,79.17,79.19,79.14,79.17,131682.0,48.5405,48.5527,48.5221,48.5405,131682.0
2016-02-26 15:40:00,79.17,79.24,79.15,79.23,190956.0,48.5405,48.5834,48.5282,48.5773,190956.0
2016-02-26 15:45:00,79.23,79.25,79.23,79.25,199491.0,48.5773,48.5895,48.5773,48.5895,199491.0
2016-02-26 15:50:00,79.25,79.28,79.24,79.25,264668.0,48.5895,48.6079,48.5834,48.5895,264668.0
2016-02-26 15:55:00,79.25,79.3,79.19,79.2,655528.0,48.5895,48.6202,48.5527,48.5589,655528.0
2016-02-29 09:30:00,79.28,79.37,79.26,79.33,103426.0,48.6079,48.6631,48.5956,48.6386,103426.0
2016-02-29 09:35:00,79.34,79.4,79.34,79.38,98190.0,48.6447,48.6815,48.6447,48.6692,98190.0
2016-02-29 09:40:00,79.37,79.4,79.31,79.35,232944.0,48.6631,48.6815,48.6263,48.6508,232944.0
2016-02-29 09:45:00,79.34,79.42,79.33,79.39,125321.0,48.6447,48.6937,48.6386,48.6754,125321.0
2016-02-29 09:50:00,79.4,79.48,79.39,79.45,111712.0,48.6815,48.7305,48.6754,48.7121,111712.0
2016-02-29 09:55:00,79.45,79.48,79.38,79.39,225309.0,48.7121,48.7305,48.6692,48.6754,225309.0
2016-02-29 10:00:00,79.39,79.42,79.35,79.38,209027.0,48.6754,48.6937,48.6508,48.6692,209027.0
2016-02-29 10:05:00,79.39,79.45,79.38,79.42,91078.0,48.6754,48.7121,48.6692,48.6937,91078.0
2016-02-29 10:10:00,79.42,79.43,79.38,79.42,87523.0,48.6937,48.6999,48.6692,48.6937,87523.0
2016-02-29 10:15:00,79.43,79.47,79.41,79.41,60033.0,48.6999,48.7244,48.6876,48.6876,60033.0
2016-02-29 10:20:00,79.41,79.52,79.41,79.52,109128.0,48.6876,48.7551,48.6876,48.7551,109128.0
2016-02-29 10:25:00,79.52,79.52,79.49,79.5,86378.0,48.7551,48.7551,48.7367,48.7428,86378.0
2016-02-29 10:30:00,79.5,79.53,79.46,79.46,151282.0,48.7428,48.7612,48.7183,48.7183,151282.0
2016-02-29 10:35:00,79.46,79.49,79.46,79.49,154612.0,48.7183,48.7367,48.7183,48.7367,154612.0
2016-02-29 10:40:00,79.49,79.52,79.48,79.5,161284.0,48.7367,48.7551,48.7305,48.7428,161284.0
2016-02-29 10:45:00,79.5,79.53,79.49,79.52,153798.0,48.7428,48.7612,48.7367,48.7551,153798.0
2016-02-29 10:50:00,79.52,79.58,79.5,79.56,122545.0,48.7551,48.7918,48.7428,48.7796,122545.0
2016-02-29 10:55:00,79.56,79.58,79.52,79.54,156821.0,48.7796,48.7918,48.7551,48.7673,156821.0
2016-02-29 11:00:00,79.54,79.58,79.53,79.56,202632.0,48.7673,48.7918,48.7612,48.7796,202632.0
2016-02-29 11:05:00,79.56,79.58,79.55,79.58,60782.0,48.7796,48.7918,48.7735,48.7918,60782.0
2016-02-29 11:10:00,79.58,79.63,79.57,79.59,92115.0,48.7918,48.8225,48.7857,48.798,92115.0
2016-02-29 11:15:00,79.59,79.63,79.59,79.63,126664.0,48.798,48.8225,48.798,48.8225,126664.0
2016-02-29 11:20:00,79.63,79.69,79.62,79.68,151402.0,48.8225,48.8593,48.8164,48.8532,151402.0
2016-02-29 11:25:00,79.69,79.71,79.63,79.64,165569.0,48.8593,48.8716,48.8225,48.8286,165569.0
2016-02-29 11:30:00,79.64,79.75,79.63,79.75,109489.0,48.8286,48.8961,48.8225,48.8961,109489.0
2016-02-29 11:35:00,79.75,79.8,79.71,79.8,174816.0,48.8961,48.9267,48.8716,48.9267,174816.0
2016-02-29 11:40:00,79.8,79.82,79.77,79.8,193620.0,48.9267,48.939,48.9083,48.9267,193620.0
2016-02-29 11:45:00,79.81,79.81,79.77,79.79,168227.0,48.9329,48.9329,48.9083,48.9206,168227.0
2016-02-29 11:50:00,79.79,79.79,79.78,79.79,111611.0,48.9206,48.9206,48.9145,48.9206,111611.0
2016-02-29 11:55:00,79.79,79.79,79.76,79.77,59908.0,48.9206,48.9206,48.9022,48.9083,59908.0
2016-02-29 12:00:00,79.77,79.77,79.76,79.76,87093.0,48.9083,48.9083,48.9022,48.9022,87093.0
2016-02-29 12:05:00,79.77,79.81,79.76,79.77,1080887.0,48.9083,48.9329,48.9022,48.9083,1080887.0
2016-02-29 12:10:00,79.77,79.81,79.76,79.81,116014.0,48.9083,48.9329,48.9022,48.9329,116014.0
2016-02-29 12:15:00,79.81,79.87,79.8,79.84,155557.0,48.9329,48.9696,48.9267,48.9513,155557.0
2016-02-29 12:20:00,79.84,79.85,79.8,79.8,75793.0,48.9513,48.9574,48.9267,48.9267,75793.0
2016-02-29 12:25:00,79.81,79.84,79.8,79.84,192476.0,48.9329,48.9513,48.9267,48.9513,192476.0
2016-02-29 12:30:00,79.84,79.86,79.82,79.85,110848.0,48.9513,48.9635,48.939,48.9574,110848.0
2016-02-29 12:35:00,79.86,79.89,79.84,79.85,91884.0,48.9635,48.9819,48.9513,48.9574,91884.0
2016-02-29 12:40:00,79.86,79.89,79.85,79.89,38465.0,48.9635,48.9819,48.9574,48.9819,38465.0
2016-02-29 12:45:00,79.89,79.89,79.86,79.86,106881.0,48.9819,48.9819,48.9635,48.9635,106881.0
2016-02-29 12:50:00,79.86,79.91,79.85,79.91,76848.0,48.9635,48.9942,48.9574,48.9942,76848.0
2016-02-29 12:55:00,79.91,79.95,79.9,79.95,74583.0,48.9942,49.0187,48.988,49.0187,74583.0
2016-02-29 13:00:00,79.94,79.96,79.92,79.94,114754.0,49.0126,49.0248,49.0003,49.0126,114754.0
2016-02-29 13:05:00,79.95,79.97,79.94,79.95,87752.0,49.0187,49.031,49.0126,49.0187,87752.0
2016-02-29 13:10:00,79.95,79.95,79.93,79.95,36410.0,49.0187,49.0187,49.0064,49.0187,36410.0
2016-02-29 13:15:00,79.95,79.97,79.94,79.95,134059.0,49.0187,49.031,49.0126,49.0187,134059.0
2016-02-29 13:20:00,79.95,79.99,79.95,79.98,88931.0,49.0187,49.0432,49.0187,49.0371,88931.0
2016-02-29 13:25:00,79.98,80.04,79.98,80.04,139445.0,49.0371,49.0739,49.0371,49.0739,139445.0
2016-02-29 13:30:00,80.04,80.04,79.95,79.96,239055.0,49.0739,49.0739,49.0187,49.0248,239055.0
2016-02-29 13:35:00,79.95,79.96,79.89,79.9,238741.0,49.0187,49.0248,48.9819,48.988,238741.0
2016-02-29 13:40:00,79.9,79.93,79.88,79.9,130985.0,48.988,49.0064,48.9758,48.988,130985.0
2016-02-29 13:45:00,79.9,79.94,79.89,79.94,170363.0,48.988,49.0126,48.9819,49.0126,170363.0
2016-02-29 13:50:00,79.94,80.01,79.93,79.98,316508.0,49.0126,49.0555,49.0064,49.0371,316508.0
2016-02-29 13:55:00,79.98,80.01,79.96,80.0,86407.0,49.0371,49.0555,49.0248,49.0494,86407.0
2016-02-29 14:00:00,80.0,80.01,79.95,80.0,309942.0,49.0494,49.0555,49.0187,49.0494,309942.0
2016-02-29 14:05:00,80.01,80.03,79.98,79.99,444937.0,49.0555,49.0677,49.0371,49.0432,444937.0
2016-02-29 14:10:00,79.98,80.03,79.96,79.98,311653.0,49.0371,49.0677,49.0248,49.0371,311653.0
2016-02-29 14:15:00,79.97,79.97,79.93,79.94,403122.0,49.031,49.031,49.0064,49.0126,403122.0
2016-02-29 14:20:00,79.93,79.93,79.84,79.86,421830.0,49.0064,49.0064,48.9513,48.9635,421830.0
2016-02-29 14:25:00,79.87,79.9,79.82,79.9,280459.0,48.9696,48.988,48.939,48.988,280459.0
2016-02-29 14:30:00,79.89,79.9,79.81,79.82,913302.0,48.9819,48.988,48.9329,48.939,913302.0
2016-02-29 14:35:00,79.82,79.89,79.81,79.86,153777.0,48.939,48.9819,48.9329,48.9635,153777.0
2016-02-29 14:40:00,79.87,79.87,79.82,79.83,397276.0,48.9696,48.9696,48.939,48.9451,397276.0
2016-02-29 14:45:00,79.83,79.83,79.8,79.82,268528.0,48.9451,48.9451,48.9267,48.939,268528.0
2016-02-29 14:50:00,79.82,79.89,79.82,79.87,120883.0,48.939,48.9819,48.939,48.9696,120883.0
2016-02-29 14:55:00,79.86,79.91,79.86,79.88,183858.0,48.9635,48.9942,48.9635,48.9758,183858.0
2016-02-29 15:00:00,79.89,79.91,79.88,79.9,370656.0,48.9819,48.9942,48.9758,48.988,370656.0
2016-02-29 15:05:00,79.89,79.9,79.86,79.9,224864.0,48.9819,48.988,48.9635,48.988,224864.0
2016-02-29 15:10:00,79.9,79.9,79.84,79.85,246663.0,48.988,48.988,48.9513,48.9574,246663.0
2016-02-29 15:15:00,79.84,79.89,79.82,79.88,815453.0,48.9513,48.9819,48.939,48.9758,815453.0
2016-02-29 15:20:00,79.89,79.96,79.84,79.95,355440.0,48.9819,49.0248,48.9513,49.0187,355440.0
2016-02-29 15:25:00,79.95,80.03,79.94,80.02,380554.0,49.0187,49.0677,49.0126,49.0616,380554.0
2016-02-29 15:30:00,80.03,80.08,80.02,80.06,281266.0,49.0677,49.0984,49.0616,49.0861,281266.0
2016-02-29 15:35:00,80.06,80.08,79.97,80.01,710352.0,49.0861,49.0984,49.031,49.0555,710352.0
2016-02-29 15:40:00,80.01,80.08,79.98,80.06,431701.0,49.0555,49.0984,49.0371,49.0861,431701.0
2016-02-29 15:45:00,80.06,80.12,80.05,80.11,603034.0,49.0861,49.1229,49.08,49.1168,603034.0
2016-02-29 15:50:00,80.1,80.13,80.01,80.04,1157309.0,49.1107,49.1291,49.0555,49.0739,1157309.0
2016-02-29 15:55:00,80.04,80.09,80.0,80.07,1828842.0,49.0739,49.1045,49.0494,49.0923,1828842.0
2016-03-01 09:30:00,79.83,79.83,79.7,79.72,284213.0,49.1984,49.1984,49.1183,49.1306,284213.0
2016-03-01 09:35:00,79.73,79.76,79.61,79.65,602518.0,49.1368,49.1552,49.0628,49.0874,602518.0
2016-03-01 09:40:00,79.64,79.64,79.54,79.56,1099487.0,49.0813,49.0813,49.0197,49.032,1099487.0
2016-03-01 09:45:00,79.56,79.64,79.55,79.64,299582.0,49.032,49.0813,49.0258,49.0813,299582.0
2016-03-01 09:50:00,79.64,79.75,79.63,79.71,201504.0,49.0813,49.1491,49.0751,49.1244,201504.0
2016-03-01 09:55:00,79.71,79.71,79.64,79.68,412776.0,49.1244,49.1244,49.0813,49.1059,412776.0
2016-03-01 10:00:00,79.68,79.8,79.67,79.7,259484.0,49.1059,49.1799,49.0998,49.1183,259484.0
2016-03-01 10:05:00,79.7,79.73,79.68,79.73,265437.0,49.1183,49.1368,49.1059,49.1368,265437.0
2016-03-01 10:10:00,79.73,79.74,79.67,79.69,80967.0,49.1368,49.1429,49.0998,49.1121,80967.0
2016-03-01 10:15:00,79.69,79.72,79.63,79.67,302239.0,49.1121,49.1306,49.0751,49.0998,302239.0
2016-03-01 10:20:00,79.67,79.79,79.67,79.79,282914.0,49.0998,49.1737,49.0998,49.1737,282914.0
2016-03-01 10:25:00,79.8,79.81,79.76,79.78,129287.0,49.1799,49.1861,49.1552,49.1676,129287.0
2016-03-01 10:30:00,79.78,79.83,79.73,79.83,329259.0,49.1676,49.1984,49.1368,49.1984,329259.0
2016-03-01 10:35:00,79.83,79.84,79.78,79.8,467024.0,49.1984,49.2045,49.1676,49.1799,467024.0
2016-03-01 10:40:00,79.8,79.83,79.78,79.81,65491.0,49.1799,49.1984,49.1676,49.1861,65491.0
2016-03-01 10:45:00,79.81,79.83,79.8,79.81,175706.0,49.1861,49.1984,49.1799,49.1861,175706.0
2016-03-01 10:50:00,79.81,79.84,79.81,79.84,236448.0,49.1861,49.2045,49.1861,49.2045,236448.0
2016-03-01 10:55:00,79.84,79.84,79.8,79.81,123504.0,49.2045,49.2045,49.1799,49.1861,123504.0
2016-03-01 11:00:00,79.82,79.87,79.81,79.84,292606.0,49.1922,49.223,49.1861,49.2045,292606.0
2016-03-01 11:05:00,79.85,79.87,79.82,79.86,157686.0,49.2107,49.223,49.1922,49.2169,157686.0
2016-03-01 11:10:00,79.87,79.95,79.87,79.95,124444.0,49.223,49.2723,49.223,49.2723,124444.0
2016-03-01 11:15:00,79.95,80.09,79.94,80.07,132863.0,49.2723,49.3586,49.2662,49.3463,132863.0
2016-03-01 11:20:00,80.07,80.09,80.03,80.05,423394.0,49.3463,49.3586,49.3216,49.334,423394.0
2016-03-01 11:25:00,80.05,80.06,80.03,80.04,93798.0,49.334,49.3401,49.3216,49.3278,93798.0
2016-03-01 11:30:00,80.04,80.09,80.04,80.09,136392.0,49.3278,49.3586,49.3278,49.3586,136392.0
2016-03-01 11:35:00,80.09,80.11,80.05,80.1,256500.0,49.3586,49.3709,49.334,49.3648,256500.0
2016-03-01 11:40:00,80.11,80.14,80.1,80.14,186698.0,49.3709,49.3894,49.3648,49.3894,186698.0
2016-03-01 11:45:00,80.14,80.16,80.13,80.16,95798.0,49.3894,49.4018,49.3833,49.4018,95798.0
2016-03-01 11:50:00,80.16,80.23,80.16,80.23,728864.0,49.4018,49.4449,49.4018,49.4449,728864.0
2016-03-01 11:55:00,80.23,80.23,80.19,80.2,177853.0,49.4449,49.4449,49.4202,49.4264,177853.0
2016-03-01 12:00:00,80.2,80.27,80.18,80.26,194355.0,49.4264,49.4695,49.4141,49.4634,194355.0
2016-03-01 12:05:00,80.26,80.26,80.22,80.25,214331.0,49.4634,49.4634,49.4387,49.4572,214331.0
2016-03-01 12:10:00,80.25,80.25,80.23,80.23,182634.0,49.4572,49.4572,49.4449,49.4449,182634.0
2016-03-01 12:15:00,80.23,80.24,80.2,80.23,316117.0,49.4449,49.4511,49.4264,49.4449,316117.0
2016-03-01 12:20:00,80.23,80.24,80.2,80.2,198895.0,49.4449,49.4511,49.4264,49.4264,198895.0
2016-03-01 12:25:00,80.21,80.23,80.19,80.2,191651.0,49.4326,49.4449,49.4202,49.4264,191651.0
2016-03-01 12:30:00,80.2,80.2,80.15,80.17,99027.0,49.4264,49.4264,49.3956,49.4079,99027.0
2016-03-01 12:35:00,80.17,80.19,80.12,80.12,53141.0,49.4079,49.4202,49.3771,49.3771,53141.0
2016-03-01 12:40:00,80.12,80.16,80.11,80.14,52003.0,49.3771,49.4018,49.3709,49.3894,52003.0
2016-03-01 12:45:00,80.15,80.16,80.12,80.12,27943.0,49.3956,49.4018,49.3771,49.3771,27943.0
2016-03-01 12:50:00,80.13,80.14,80.11,80.12,160982.0,49.3833,49.3894,49.3709,49.3771,160982.0
2016-03-01 12:55:00,80.12,80.17,80.11,80.15,183107.0,49.3771,49.4079,49.3709,49.3956,183107.0
2016-03-01 13:00:00,80.15,80.15,80.11,80.15,97269.0,49.3956,49.3956,49.3709,49.3956,97269.0
2016-03-01 13:05:00,80.15,80.19,80.14,80.19,76251.0,49.3956,49.4202,49.3894,49.4202,76251.0
2016-03-01 13:10:00,80.18,80.2,80.17,80.19,71010.0,49.4141,49.4264,49.4079,49.4202,71010.0
2016-03-01 13:15:00,80.19,80.19,80.17,80.19,16634.0,49.4202,49.4202,49.4079,49.4202,16634.0
2016-03-01 13:20:00,80.19,80.24,80.18,80.21,107990.0,49.4202,49.4511,49.4141,49.4326,107990.0
2016-03-01 13:25:00,80.2,80.23,80.2,80.23,143363.0,49.4264,49.4449,49.4264,49.4449,143363.0
2016-03-01 13:30:00,80.23,80.26,80.22,80.23,142018.0,49.4449,49.4634,49.4387,49.4449,142018.0
2016-03-01 13:35:00,80.23,80.27,80.22,80.24,150524.0,49.4449,49.4695,49.4387,49.4511,150524.0
2016-03-01 13:40:00,80.24,80.26,80.23,80.23,78556.0,49.4511,49.4634,49.4449,49.4449,78556.0
2016-03-01 13:45:00,80.23,80.24,80.21,80.23,80960.0,49.4449,49.4511,49.4326,49.4449,80960.0
2016-03-01 13:50:00,80.23,80.24,80.22,80.22,90010.0,49.4449,49.4511,49.4387,49.4387,90010.0
2016-03-01 13:55:00,80.23,80.24,80.21,80.23,125426.0,49.4449,49.4511,49.4326,49.4449,125426.0
2016-03-01 14:00:00,80.24,80.27,80.23,80.27,27199.0,49.4511,49.4695,49.4449,49.4695,27199.0
2016-03-01 14:05:00,80.27,80.31,80.26,80.31,121798.0,49.4695,49.4942,49.4634,49.4942,121798.0
2016-03-01 14:10:00,80.31,80.33,80.29,80.3,99902.0,49.4942,49.5065,49.4819,49.488,99902.0
2016-03-01 14:15:00,80.3,80.32,80.28,80.29,77206.0,49.488,49.5004,49.4757,49.4819,77206.0
2016-03-01 14:20:00,80.29,80.29,80.22,80.23,121031.0,49.4819,49.4819,49.4387,49.4449,121031.0
2016-03-01 14:25:00,80.22,80.23,80.2,80.23,621616.0,49.4387,49.4449,49.4264,49.4449,621616.0
2016-03-01 14:30:00,80.23,80.3,80.22,80.25,139175.0,49.4449,49.488,49.4387,49.4572,139175.0
2016-03-01 14:35:00,80.25,80.31,80.24,80.3,457771.0,49.4572,49.4942,49.4511,49.488,457771.0
2016-03-01 14:40:00,80.3,80.44,80.3,80.39,736355.0,49.488,49.5743,49.488,49.5435,736355.0
2016-03-01 14:45:00,80.4,80.45,80.39,80.44,237963.0,49.5497,49.5805,49.5435,49.5743,237963.0
2016-03-01 14:50:00,80.44,80.62,80.43,80.62,503080.0,49.5743,49.6853,49.5682,49.6853,503080.0
2016-03-01 14:55:00,80.62,80.71,80.61,80.7,424281.0,49.6853,49.7407,49.6791,49.7346,424281.0
2016-03-01 15:00:00,80.71,80.79,80.7,80.79,347518.0,49.7407,49.79,49.7346,49.79,347518.0
2016-03-01 15:05:00,80.79,80.83,80.71,80.71,344711.0,49.79,49.8147,49.7407,49.7407,344711.0
2016-03-01 15:10:00,80.72,80.84,80.69,80.82,297024.0,49.7469,49.8208,49.7284,49.8085,297024.0
2016-03-01 15:15:00,80.82,80.91,80.81,80.9,331963.0,49.8085,49.864,49.8023,49.8578,331963.0
2016-03-01 15:20:00,80.91,81.0,80.9,80.99,529770.0,49.864,49.9194,49.8578,49.9133,529770.0
2016-03-01 15:25:00,81.0,81.0,80.97,80.98,311923.0,49.9194,49.9194,49.901,49.9071,311923.0
2016-03-01 15:30:00,80.98,80.98,80.95,80.96,500190.0,49.9071,49.9071,49.8886,49.8948,500190.0
2016-03-01 15:35:00,80.95,80.96,80.83,80.83,374441.0,49.8886,49.8948,49.8147,49.8147,374441.0
2016-03-01 15:40:00,80.84,80.88,80.73,80.88,349451.0,49.8208,49.8455,49.753,49.8455,349451.0
2016-03-01 15:45:00,80.87,80.88,80.82,80.88,329101.0,49.8393,49.8455,49.8085,49.8455,329101.0
2016-03-01 15:50:00,80.88,81.01,80.87,80.99,758725.0,49.8455,49.9256,49.8393,49.9133,758725.0
2016-03-01 15:55:00,81.0,81.0,80.88,80.91,1069397.0,49.9194,49.9194,49.8455,49.864,1069397.0
2016-03-02 09:30:00,80.5,80.61,80.39,80.45,411690.0,49.6113,49.6791,49.5435,49.5805,411690.0
2016-03-02 09:35:00,80.45,80.53,80.41,80.53,395744.0,49.5805,49.6298,49.5558,49.6298,395744.0
2016-03-02 09:40:00,80.53,80.58,80.49,80.58,266759.0,49.6298,49.6606,49.6051,49.6606,266759.0
2016-03-02 09:45:00,80.58,80.6,80.49,80.49,341226.0,49.6606,49.6729,49.6051,49.6051,341226.0
2016-03-02 09:50:00,80.49,80.51,80.38,80.38,320073.0,49.6051,49.6175,49.5373,49.5373,320073.0
2016-03-02 09:55:00,80.38,80.38,80.26,80.28,362766.0,49.5373,49.5373,49.4634,49.4757,362766.0
2016-03-02 10:00:00,80.27,80.36,80.24,80.34,288025.0,49.4695,49.525,49.4511,49.5127,288025.0
2016-03-02 10:05:00,80.34,80.48,80.33,80.47,404412.0,49.5127,49.599,49.5065,49.5928,404412.0
2016-03-02 10:10:00,80.47,80.52,80.44,80.51,662565.0,49.5928,49.6236,49.5743,49.6175,662565.0
2016-03-02 10:15:00,80.52,80.56,80.48,80.5,218917.0,49.6236,49.6483,49.599,49.6113,218917.0
2016-03-02 10:20:00,80.5,80.54,80.47,80.51,145929.0,49.6113,49.6359,49.5928,49.6175,145929.0
2016-03-02 10:25:00,80.51,80.52,80.47,80.51,277361.0,49.6175,49.6236,49.5928,49.6175,277361.0
2016-03-02 10:30:00,80.5,80.5,80.38,80.39,793510.0,49.6113,49.6113,49.5373,49.5435,793510.0
2016-03-02 10:35:00,80.39,80.44,80.34,80.34,223263.0,49.5435,49.5743,49.5127,49.5127,223263.0
2016-03-02 10:40:00,80.35,80.36,80.31,80.33,185041.0,49.5189,49.525,49.4942,49.5065,185041.0
2016-03-02 10:45:00,80.32,80.38,80.29,80.37,106528.0,49.5004,49.5373,49.4819,49.5312,106528.0
2016-03-02 10:50:00,80.37,80.44,80.36,80.43,70753.0,49.5312,49.5743,49.525,49.5682,70753.0
2016-03-02 10:55:00,80.44,80.5,80.43,80.48,210859.0,49.5743,49.6113,49.5682,49.599,210859.0
2016-03-02 11:00:00,80.48,80.53,80.43,80.5,172554.0,49.599,49.6298,49.5682,49.6113,172554.0
2016-03-02 11:05:00,80.5,80.53,80.48,80.48,100083.0,49.6113,49.6298,49.599,49.599,100083.0
2016-03-02 11:10:00,80.48,80.52,80.48,80.49,158309.0,49.599,49.6236,49.599,49.6051,158309.0
2016-03-02 11:15:00,80.48,80.5,80.45,80.49,248178.0,49.599,49.6113,49.5805,49.6051,248178.0
2016-03-02 11:20:00,80.48,80.5,80.41,80.43,207752.0,49.599,49.6113,49.5558,49.5682,207752.0
2016-03-02 11:25:00,80.42,80.45,80.41,80.44,64519.0,49.562,49.5805,49.5558,49.5743,64519.0
2016-03-02 11:30:00,80.45,80.48,80.4,80.44,53806.0,49.5805,49.599,49.5497,49.5743,53806.0
2016-03-02 11:35:00,80.43,80.43,80.39,80.41,113509.0,49.5682,49.5682,49.5435,49.5558,113509.0
2016-03-02 11:40:00,80.41,80.41,80.39,80.4,44268.0,49.5558,49.5558,49.5435,49.5497,44268.0
2016-03-02 11:45:00,80.4,80.4,80.32,80.38,67432.0,49.5497,49.5497,49.5004,49.5373,67432.0
2016-03-02 11:50:00,80.38,80.4,80.35,80.36,81139.0,49.5373,49.5497,49.5189,49.525,81139.0
2016-03-02 11:55:00,80.36,80.38,80.27,80.27,74178.0,49.525,49.5373,49.4695,49.4695,74178.0
2016-03-02 12:00:00,80.27,80.32,80.24,80.24,83864.0,49.4695,49.5004,49.4511,49.4511,83864.0
2016-03-02 12:05:00,80.24,80.33,80.22,80.28,62916.0,49.4511,49.5065,49.4387,49.4757,62916.0
2016-03-02 12:10:00,80.28,80.32,80.27,80.28,63809.0,49.4757,49.5004,49.4695,49.4757,63809.0
2016-03-02 12:15:00,80.28,80.3,80.27,80.29,127743.0,49.4757,49.488,49.4695,49.4819,127743.0
2016-03-02 12:20:00,80.29,80.33,80.28,80.33,75444.0,49.4819,49.5065,49.4757,49.5065,75444.0
2016-03-02 12:25:00,80.33,80.35,80.28,80.28,146825.0,49.5065,49.5189,49.4757,49.4757,146825.0
2016-03-02 12:30:00,80.27,80.29,80.25,80.28,27302.0,49.4695,49.4819,49.4572,49.4757,27302.0
2016-03-02 12:35:00,80.28,80.35,80.27,80.34,36621.0,49.4757,49.5189,49.4695,49.5127,36621.0
2016-03-02 12:40:00,80.34,80.35,80.33,80.34,28305.0,49.5127,49.5189,49.5065,49.5127,28305.0
2016-03-02 12:45:00,80.34,80.35,80.32,80.32,96410.0,49.5127,49.5189,49.5004,49.5004,96410.0
2016-03-02 12:50:00,80.32,80.32,80.25,80.29,34951.0,49.5004,49.5004,49.4572,49.4819,34951.0
2016-03-02 12:55:00,80.29,80.3,80.28,80.3,26734.0,49.4819,49.488,49.4757,49.488,26734.0
2016-03-02 13:00:00,80.3,80.3,80.27,80.27,16497.0,49.488,49.488,49.4695,49.4695,16497.0
2016-03-02 13:05:00,80.27,80.29,80.27,80.29,56928.0,49.4695,49.4819,49.4695,49.4819,56928.0
2016-03-02 13:10:00,80.29,80.34,80.24,80.33,307328.0,49.4819,49.5127,49.4511,49.5065,307328.0
2016-03-02 13:15:00,80.33,80.34,80.32,80.33,4969.0,49.5065,49.5127,49.5004,49.5065,4969.0
2016-03-02 13:20:00,80.34,80.34,80.29,80.33,29303.0,49.5127,49.5127,49.4819,49.5065,29303.0
2016-03-02 13:25:00,80.33,80.35,80.3,80.34,117003.0,49.5065,49.5189,49.488,49.5127,117003.0
2016-03-02 13:30:00,80.34,80.34,80.31,80.32,34268.0,49.5127,49.5127,49.4942,49.5004,34268.0
2016-03-02 13:35:00,80.31,80.33,80.31,80.31,18235.0,49.4942,49.5065,49.4942,49.4942,18235.0
2016-03-02 13:40:00,80.32,80.33,80.31,80.32,21717.0,49.5004,49.5065,49.4942,49.5004,21717.0
2016-03-02 13:45:00,80.31,80.36,80.31,80.34,258752.0,49.4942,49.525,49.4942,49.5127,258752.0
2016-03-02 13:50:00,80.35,80.37,80.34,80.36,100418.0,49.5189,49.5312,49.5127,49.525,100418.0
2016-03-02 13:55:00,80.35,80.36,80.29,80.31,19866.0,49.5189,49.525,49.4819,49.4942,19866.0
2016-03-02 14:00:00,80.31,80.31,80.29,80.31,18824.0,49.4942,49.4942,49.4819,49.4942,18824.0
2016-03-02 14:05:00,80.32,80.32,80.27,80.29,47616.0,49.5004,49.5004,49.4695,49.4819,47616.0
2016-03-02 14:10:00,80.29,80.32,80.26,80.32,171416.0,49.4819,49.5004,49.4634,49.5004,171416.0
2016-03-02 14:15:00,80.32,80.35,80.31,80.33,303290.0,49.5004,49.5189,49.4942,49.5065,303290.0
2016-03-02 14:20:00,80.33,80.41,80.32,80.4,423239.0,49.5065,49.5558,49.5004,49.5497,423239.0
2016-03-02 14:25:00,80.4,80.44,80.4,80.43,67307.0,49.5497,49.5743,49.5497,49.5682,67307.0
2016-03-02 14:30:00,80.43,80.45,80.42,80.45,34893.0,49.5682,49.5805,49.562,49.5805,34893.0
2016-03-02 14:35:00,80.45,80.47,80.43,80.47,73042.0,49.5805,49.5928,49.5682,49.5928,73042.0
2016-03-02 14:40:00,80.47,80.49,80.46,80.48,31884.0,49.5928,49.6051,49.5866,49.599,31884.0
2016-03-02 14:45:00,80.48,80.49,80.44,80.45,49684.0,49.599,49.6051,49.5743,49.5805,49684.0
2016-03-02 14:50:00,80.45,80.46,80.41,80.41,79173.0,49.5805,49.5866,49.5558,49.5558,79173.0
2016-03-02 14:55:00,80.41,80.45,80.4,80.45,138300.0,49.5558,49.5805,49.5497,49.5805,138300.0
2016-03-02 15:00:00,80.45,80.45,80.37,80.39,61781.0,49.5805,49.5805,49.5312,49.5435,61781.0
2016-03-02 15:05:00,80.4,80.4,80.36,80.38,41110.0,49.5497,49.5497,49.525,49.5373,41110.0
2016-03-02 15:10:00,80.38,80.39,80.37,80.38,113485.0,49.5373,49.5435,49.5312,49.5373,113485.0
2016-03-02 15:15:00,80.38,80.38,80.31,80.33,62165.0,49.5373,49.5373,49.4942,49.5065,62165.0
2016-03-02 15:20:00,80.32,80.37,80.32,80.33,28203.0,49.5004,49.5312,49.5004,49.5065,28203.0
2016-03-02 15:25:00,80.34,80.34,80.3,80.33,27408.0,49.5127,49.5127,49.488,49.5065,27408.0
2016-03-02 15:30:00,80.33,80.34,80.28,80.28,120215.0,49.5065,49.5127,49.4757,49.4757,120215.0
2016-03-02 15:35:00,80.28,80.29,80.22,80.26,202028.0,49.4757,49.4819,49.4387,49.4634,202028.0
2016-03-02 15:40:00,80.26,80.34,80.24,80.34,360916.0,49.4634,49.5127,49.4511,49.5127,360916.0
2016-03-02 15:45:00,80.34,80.38,80.3,80.34,1068788.0,49.5127,49.5373,49.488,49.5127,1068788.0
2016-03-02 15:50:00,80.35,80.41,80.34,80.38,548172.0,49.5189,49.5558,49.5127,49.5373,548172.0
2016-03-02 15:55:00,80.38,80.39,80.34,80.35,515374.0,49.5373,49.5435,49.5127,49.5189,515374.0
2016-03-03 09:30:00,80.27,80.27,80.16,80.17,147975.0,49.4695,49.4695,49.4018,49.4079,147975.0
2016-03-03 09:35:00,80.17,80.24,80.15,80.17,144783.0,49.4079,49.4511,49.3956,49.4079,144783.0
2016-03-03 09:40:00,80.17,80.2,80.07,80.13,284996.0,49.4079,49.4264,49.3463,49.3833,284996.0
2016-03-03 09:45:00,80.12,80.14,80.08,80.12,263765.0,49.3771,49.3894,49.3525,49.3771,263765.0
2016-03-03 09:50:00,80.12,80.16,80.12,80.16,57349.0,49.3771,49.4018,49.3771,49.4018,57349.0
2016-03-03 09:55:00,80.17,80.17,80.1,80.1,51912.0,49.4079,49.4079,49.3648,49.3648,51912.0
2016-03-03 10:00:00,80.11,80.11,79.99,80.03,564827.0,49.3709,49.3709,49.297,49.3216,564827.0
2016-03-03 10:05:00,80.03,80.07,80.03,80.05,94454.0,49.3216,49.3463,49.3216,49.334,94454.0
2016-03-03 10:10:00,80.06,80.08,80.0,80.04,199512.0,49.3401,49.3525,49.3032,49.3278,199512.0
2016-03-03 10:15:00,80.04,80.15,80.03,80.14,92548.0,49.3278,49.3956,49.3216,49.3894,92548.0
2016-03-03 10:20:00,80.15,80.16,80.12,80.14,90801.0,49.3956,49.4018,49.3771,49.3894,90801.0
2016-03-03 10:25:00,80.14,80.2,80.11,80.2,234563.0,49.3894,49.4264,49.3709,49.4264,234563.0
2016-03-03 10:30:00,80.2,80.26,80.19,80.26,731717.0,49.4264,49.4634,49.4202,49.4634,731717.0
2016-03-03 10:35:00,80.26,80.28,80.21,80.26,584400.0,49.4634,49.4757,49.4326,49.4634,584400.0
2016-03-03 10:40:00,80.26,80.27,80.22,80.23,96665.0,49.4634,49.4695,49.4387,49.4449,96665.0
2016-03-03 10:45:00,80.23,80.3,80.23,80.29,102790.0,49.4449,49.488,49.4449,49.4819,102790.0
2016-03-03 10:50:00,80.3,80.31,80.25,80.28,338995.0,49.488,49.4942,49.4572,49.4757,338995.0
2016-03-03 10:55:00,80.28,80.35,80.27,80.32,92068.0,49.4757,49.5189,49.4695,49.5004,92068.0
2016-03-03 11:00:00,80.31,80.34,80.27,80.29,196490.0,49.4942,49.5127,49.4695,49.4819,196490.0
2016-03-03 11:05:00,80.28,80.3,80.26,80.29,86585.0,49.4757,49.488,49.4634,49.4819,86585.0
2016-03-03 11:10:00,80.29,80.4,80.29,80.38,430268.0,49.4819,49.5497,49.4819,49.5373,430268.0
2016-03-03 11:15:00,80.38,80.4,80.36,80.37,83188.0,49.5373,49.5497,49.525,49.5312,83188.0
2016-03-03 11:20:00,80.36,80.36,80.28,80.29,125242.0,49.525,49.525,49.4757,49.4819,125242.0
2016-03-03 11:25:00,80.29,80.33,80.27,80.29,91905.0,49.4819,49.5065,49.4695,49.4819,91905.0
2016-03-03 11:30:00,80.28,80.34,80.26,80.34,80766.0,49.4757,49.5127,49.4634,49.5127,80766.0
2016-03-03 11:35:00,80.34,80.35,80.29,80.34,65696.0,49.5127,49.5189,49.4819,49.5127,65696.0
2016-03-03 11:40:00,80.34,80.36,80.3,80.32,62758.0,49.5127,49.525,49.488,49.5004,62758.0
2016-03-03 11:45:00,80.32,80.36,80.32,80.33,35236.0,49.5004,49.525,49.5004,49.5065,35236.0
2016-03-03 11:50:00,80.32,80.34,80.26,80.29,94280.0,49.5004,49.5127,49.4634,49.4819,94280.0
2016-03-03 11:55:00,80.29,80.31,80.27,80.3,57554.0,49.4819,49.4942,49.4695,49.488,57554.0
2016-03-03 12:00:00,80.29,80.31,80.27,80.28,141440.0,49.4819,49.4942,49.4695,49.4757,141440.0
2016-03-03 12:05:00,80.27,80.32,80.25,80.32,223944.0,49.4695,49.5004,49.4572,49.5004,223944.0
2016-03-03 12:10:00,80.31,80.34,80.3,80.31,53817.0,49.4942,49.5127,49.488,49.4942,53817.0
2016-03-03 12:15:00,80.31,80.31,80.25,80.26,45126.0,49.4942,49.4942,49.4572,49.4634,45126.0
2016-03-03 12:20:00,80.25,80.34,80.25,80.33,148841.0,49.4572,49.5127,49.4572,49.5065,148841.0
2016-03-03 12:25:00,80.34,80.36,80.31,80.33,32438.0,49.5127,49.525,49.4942,49.5065,32438.0
2016-03-03 12:30:00,80.33,80.38,80.33,80.36,29855.0,49.5065,49.5373,49.5065,49.525,29855.0
2016-03-03 12:35:00,80.36,80.38,80.34,80.37,28614.0,49.525,49.5373,49.5127,49.5312,28614.0
2016-03-03 12:40:00,80.37,80.37,80.35,80.36,51075.0,49.5312,49.5312,49.5189,49.525,51075.0
2016-03-03 12:45:00,80.36,80.37,80.33,80.34,185318.0,49.525,49.5312,49.5065,49.5127,185318.0
2016-03-03 12:50:00,80.34,80.35,80.34,80.35,1776.0,49.5127,49.5189,49.5127,49.5189,1776.0
2016-03-03 12:55:00,80.34,80.35,80.33,80.35,28901.0,49.5127,49.5189,49.5065,49.5189,28901.0
2016-03-03 13:00:00,80.36,80.43,80.35,80.42,42537.0,49.525,49.5682,49.5189,49.562,42537.0
2016-03-03 13:05:00,80.42,80.42,80.39,80.41,36744.0,49.562,49.562,49.5435,49.5558,36744.0
2016-03-03 13:10:00,80.42,80.43,80.37,80.38,26157.0,49.562,49.5682,49.5312,49.5373,26157.0
2016-03-03 13:15:00,80.38,80.38,80.35,80.38,17460.0,49.5373,49.5373,49.5189,49.5373,17460.0
2016-03-03 13:20:00,80.38,80.4,80.36,80.38,36234.0,49.5373,49.5497,49.525,49.5373,36234.0
2016-03-03 13:25:00,80.37,80.39,80.35,80.39,53821.0,49.5312,49.5435,49.5189,49.5435,53821.0
2016-03-03 13:30:00,80.39,80.41,80.39,80.4,58468.0,49.5435,49.5558,49.5435,49.5497,58468.0
2016-03-03 13:35:00,80.41,80.43,80.4,80.43,133054.0,49.5558,49.5682,49.5497,49.5682,133054.0
2016-03-03 13:40:00,80.43,80.44,80.41,80.43,47004.0,49.5682,49.5743,49.5558,49.5682,47004.0
2016-03-03 13:45:00,80.43,80.48,80.43,80.47,29008.0,49.5682,49.599,49.5682,49.5928,29008.0
2016-03-03 13:50:00,80.48,80.49,80.46,80.48,37483.0,49.599,49.6051,49.5866,49.599,37483.0
2016-03-03 13:55:00,80.48,80.48,80.41,80.43,200186.0,49.599,49.599,49.5558,49.5682,200186.0
2016-03-03 14:00:00,80.43,80.45,80.42,80.45,87404.0,49.5682,49.5805,49.562,49.5805,87404.0
2016-03-03 14:05:00,80.44,80.45,80.41,80.43,38488.0,49.5743,49.5805,49.5558,49.5682,38488.0
2016-03-03 14:10:00,80.43,80.44,80.41,80.43,25150.0,49.5682,49.5743,49.5558,49.5682,25150.0
2016-03-03 14:15:00,80.43,80.44,80.42,80.44,24911.0,49.5682,49.5743,49.562,49.5743,24911.0
2016-03-03 14:20:00,80.44,80.47,80.43,80.47,74204.0,49.5743,49.5928,49.5682,49.5928,74204.0
2016-03-03 14:25:00,80.47,80.51,80.46,80.51,89562.0,49.5928,49.6175,49.5866,49.6175,89562.0
2016-03-03 14:30:00,80.51,80.54,80.49,80.53,84687.0,49.6175,49.6359,49.6051,49.6298,84687.0
2016-03-03 14:35:00,80.53,80.57,80.53,80.57,50762.0,49.6298,49.6544,49.6298,49.6544,50762.0
2016-03-03 14:40:00,80.58,80.61,80.57,80.6,135821.0,49.6606,49.6791,49.6544,49.6729,135821.0
2016-03-03 14:45:00,80.6,80.6,80.53,80.55,146052.0,49.6729,49.6729,49.6298,49.6421,146052.0
2016-03-03 14:50:00,80.56,80.59,80.56,80.58,34282.0,49.6483,49.6668,49.6483,49.6606,34282.0
2016-03-03 14:55:00,80.57,80.57,80.54,80.56,38138.0,49.6544,49.6544,49.6359,49.6483,38138.0
2016-03-03 15:00:00,80.56,80.62,80.56,80.61,57337.0,49.6483,49.6853,49.6483,49.6791,57337.0
2016-03-03 15:05:00,80.6,80.63,80.59,80.59,52254.0,49.6729,49.6914,49.6668,49.6668,52254.0
2016-03-03 15:10:00,80.59,80.64,80.58,80.64,130801.0,49.6668,49.6976,49.6606,49.6976,130801.0
2016-03-03 15:15:00,80.64,80.68,80.63,80.67,198248.0,49.6976,49.7222,49.6914,49.7161,198248.0
2016-03-03 15:20:00,80.66,80.67,80.62,80.63,192233.0,49.7099,49.7161,49.6853,49.6914,192233.0
2016-03-03 15:25:00,80.63,80.64,80.6,80.64,73223.0,49.6914,49.6976,49.6729,49.6976,73223.0
2016-03-03 15:30:00,80.64,80.72,80.64,80.7,201792.0,49.6976,49.7469,49.6976,49.7346,201792.0
2016-03-03 15:35:00,80.7,80.8,80.7,80.8,178270.0,49.7346,49.7962,49.7346,49.7962,178270.0
2016-03-03 15:40:00,80.8,80.87,80.79,80.87,288921.0,49.7962,49.8393,49.79,49.8393,288921.0
2016-03-03 15:45:00,80.87,80.87,80.82,80.83,245248.0,49.8393,49.8393,49.8085,49.8147,245248.0
2016-03-03 15:50:00,80.84,80.84,80.77,80.77,229312.0,49.8208,49.8208,49.7777,49.7777,229312.0
2016-03-03 15:55:00,80.78,80.78,80.64,80.65,1106156.0,49.7839,49.7839,49.6976,49.7037,1106156.0
2016-03-04 09:30:00,80.78,80.79,80.7,80.73,67509.0,49.7839,49.79,49.7346,49.753,67509.0
2016-03-04 09:35:00,80.73,80.73,80.68,80.71,90055.0,49.753,49.753,49.7222,49.7407,90055.0
2016-03-04 09:40:00,80.71,80.71,80.6,80.62,154141.0,49.7407,49.7407,49.6729,49.6853,154141.0
2016-03-04 09:45:00,80.62,80.68,80.61,80.67,267514.0,49.6853,49.7222,49.6791,49.7161,267514.0
2016-03-04 09:50:00,80.67,80.68,80.59,80.61,186896.0,49.7161,49.7222,49.6668,49.6791,186896.0
2016-03-04 09:55:00,80.61,80.61,80.57,80.58,150967.0,49.6791,49.6791,49.6544,49.6606,150967.0
2016-03-04 10:00:00,80.58,80.59,80.52,80.56,244894.0,49.6606,49.6668,49.6236,49.6483,244894.0
2016-03-04 10:05:00,80.55,80.6,80.5,80.6,218464.0,49.6421,49.6729,49.6113,49.6729,218464.0
2016-03-04 10:10:00,80.6,80.65,80.55,80.65,101562.0,49.6729,49.7037,49.6421,49.7037,101562.0
2016-03-04 10:15:00,80.66,80.69,80.62,80.65,92222.0,49.7099,49.7284,49.6853,49.7037,92222.0
2016-03-04 10:20:00,80.66,80.67,80.63,80.63,169513.0,49.7099,49.7161,49.6914,49.6914,169513.0
2016-03-04 10:25:00,80.63,80.68,80.62,80.66,562126.0,49.6914,49.7222,49.6853,49.7099,562126.0
2016-03-04 10:30:00,80.66,80.68,80.62,80.66,77301.0,49.7099,49.7222,49.6853,49.7099,77301.0
2016-03-04 10:35:00,80.66,80.73,80.65,80.72,148398.0,49.7099,49.753,49.7037,49.7469,148398.0
2016-03-04 10:40:00,80.72,80.78,80.68,80.74,159592.0,49.7469,49.7839,49.7222,49.7592,159592.0
2016-03-04 10:45:00,80.74,80.81,80.73,80.79,313607.0,49.7592,49.8023,49.753,49.79,313607.0
2016-03-04 10:50:00,80.79,80.79,80.73,80.76,109577.0,49.79,49.79,49.753,49.7715,109577.0
2016-03-04 10:55:00,80.76,80.79,80.74,80.76,43973.0,49.7715,49.79,49.7592,49.7715,43973.0
2016-03-04 11:00:00,80.78,80.79,80.72,80.78,380592.0,49.7839,49.79,49.7469,49.7839,380592.0
2016-03-04 11:05:00,80.79,80.8,80.75,80.78,226235.0,49.79,49.7962,49.7654,49.7839,226235.0
2016-03-04 11:10:00,80.78,80.82,80.76,80.82,106462.0,49.7839,49.8085,49.7715,49.8085,106462.0
2016-03-04 11:15:00,80.81,80.82,80.79,80.8,109979.0,49.8023,49.8085,49.79,49.7962,109979.0
2016-03-04 11:20:00,80.8,80.81,80.77,80.8,218676.0,49.7962,49.8023,49.7777,49.7962,218676.0
2016-03-04 11:25:00,80.81,80.81,80.77,80.77,268147.0,49.8023,49.8023,49.7777,49.7777,268147.0
2016-03-04 11:30:00,80.77,80.85,80.76,80.85,219671.0,49.7777,49.827,49.7715,49.827,219671.0
2016-03-04 11:35:00,80.85,80.89,80.84,80.86,776960.0,49.827,49.8516,49.8208,49.8332,776960.0
2016-03-04 11:40:00,80.86,80.86,80.81,80.83,350664.0,49.8332,49.8332,49.8023,49.8147,350664.0
2016-03-04 11:45:00,80.83,80.86,80.82,80.82,94905.0,49.8147,49.8332,49.8085,49.8085,94905.0
2016-03-04 11:50:00,80.83,80.88,80.83,80.85,132665.0,49.8147,49.8455,49.8147,49.827,132665.0
2016-03-04 11:55:00,80.86,80.93,80.84,80.92,172853.0,49.8332,49.8763,49.8208,49.8701,172853.0
2016-03-04 12:00:00,80.92,80.94,80.91,80.94,41432.0,49.8701,49.8825,49.864,49.8825,41432.0
2016-03-04 12:05:00,80.94,81.0,80.93,80.97,407081.0,49.8825,49.9194,49.8763,49.901,407081.0
2016-03-04 12:10:00,80.98,80.99,80.96,80.96,35846.0,49.9071,49.9133,49.8948,49.8948,35846.0
2016-03-04 12:15:00,80.96,80.99,80.94,80.98,127532.0,49.8948,49.9133,49.8825,49.9071,127532.0
2016-03-04 12:20:00,80.98,81.01,80.98,81.01,82951.0,49.9071,49.9256,49.9071,49.9256,82951.0
2016-03-04 12:25:00,81.01,81.05,81.0,81.05,126294.0,49.9256,49.9503,49.9194,49.9503,126294.0
2016-03-04 12:30:00,81.04,81.05,81.03,81.04,148986.0,49.9441,49.9503,49.9379,49.9441,148986.0
2016-03-04 12:35:00,81.03,81.06,81.0,81.0,54919.0,49.9379,49.9564,49.9194,49.9194,54919.0
2016-03-04 12:40:00,81.0,81.01,80.99,81.01,39747.0,49.9194,49.9256,49.9133,49.9256,39747.0
2016-03-04 12:45:00,81.01,81.07,81.01,81.07,36786.0,49.9256,49.9626,49.9256,49.9626,36786.0
2016-03-04 12:50:00,81.07,81.1,81.06,81.09,157180.0,49.9626,49.9811,49.9564,49.9749,157180.0
2016-03-04 12:55:00,81.09,81.11,81.06,81.1,75417.0,49.9749,49.9872,49.9564,49.9811,75417.0
2016-03-04 13:00:00,81.1,81.14,81.1,81.14,67333.0,49.9811,50.0057,49.9811,50.0057,67333.0
2016-03-04 13:05:00,81.14,81.14,81.09,81.09,75997.0,50.0057,50.0057,49.9749,49.9749,75997.0
2016-03-04 13:10:00,81.09,81.11,81.09,81.11,49113.0,49.9749,49.9872,49.9749,49.9872,49113.0
2016-03-04 13:15:00,81.11,81.11,81.09,81.1,10266.0,49.9872,49.9872,49.9749,49.9811,10266.0
2016-03-04 13:20:00,81.1,81.12,81.09,81.11,116889.0,49.9811,49.9934,49.9749,49.9872,116889.0
2016-03-04 13:25:00,81.12,81.14,81.11,81.14,49271.0,49.9934,50.0057,49.9872,50.0057,49271.0
2016-03-04 13:30:00,81.13,81.14,81.11,81.13,74818.0,49.9996,50.0057,49.9872,49.9996,74818.0
2016-03-04 13:35:00,81.13,81.15,81.11,81.15,54650.0,49.9996,50.0119,49.9872,50.0119,54650.0
2016-03-04 13:40:00,81.15,81.17,81.13,81.15,34970.0,50.0119,50.0242,49.9996,50.0119,34970.0
2016-03-04 13:45:00,81.16,81.17,81.11,81.12,114381.0,50.018,50.0242,49.9872,49.9934,114381.0
2016-03-04 13:50:00,81.13,81.23,81.12,81.23,35312.0,49.9996,50.0612,49.9934,50.0612,35312.0
2016-03-04 13:55:00,81.23,81.24,81.19,81.21,97116.0,50.0612,50.0674,50.0365,50.0489,97116.0
2016-03-04 14:00:00,81.2,81.21,81.18,81.2,27353.0,50.0427,50.0489,50.0304,50.0427,27353.0
2016-03-04 14:05:00,81.2,81.23,81.15,81.16,103729.0,50.0427,50.0612,50.0119,50.018,103729.0
2016-03-04 14:10:00,81.15,81.16,81.11,81.12,53800.0,50.0119,50.018,49.9872,49.9934,53800.0
2016-03-04 14:15:00,81.12,81.14,81.08,81.09,205187.0,49.9934,50.0057,49.9687,49.9749,205187.0
2016-03-04 14:20:00,81.09,81.09,80.98,81.01,209714.0,49.9749,49.9749,49.9071,49.9256,209714.0
2016-03-04 14:25:00,81.01,81.07,80.96,81.06,64999.0,49.9256,49.9626,49.8948,49.9564,64999.0
2016-03-04 14:30:00,81.05,81.06,80.99,81.0,992436.0,49.9503,49.9564,49.9133,49.9194,992436.0
2016-03-04 14:35:00,80.99,81.01,80.93,80.95,279425.0,49.9133,49.9256,49.8763,49.8886,279425.0
2016-03-04 14:40:00,80.94,80.96,80.77,80.84,326871.0,49.8825,49.8948,49.7777,49.8208,326871.0
2016-03-04 14:45:00,80.84,81.0,80.83,80.91,969549.0,49.8208,49.9194,49.8147,49.864,969549.0
2016-03-04 14:50:00,80.91,80.91,80.87,80.87,441350.0,49.864,49.864,49.8393,49.8393,441350.0
2016-03-04 14:55:00,80.86,80.88,80.83,80.85,226280.0,49.8332,49.8455,49.8147,49.827,226280.0
2016-03-04 15:00:00,80.86,80.91,80.82,80.83,661099.0,49.8332,49.864,49.8085,49.8147,661099.0
2016-03-04 15:05:00,80.82,80.92,80.81,80.92,158242.0,49.8085,49.8701,49.8023,49.8701,158242.0
2016-03-04 15:10:00,80.92,80.92,80.84,80.89,102725.0,49.8701,49.8701,49.8208,49.8516,102725.0
2016-03-04 15:15:00,80.88,80.98,80.88,80.96,64637.0,49.8455,49.9071,49.8455,49.8948,64637.0
2016-03-04 15:20:00,80.96,80.96,80.86,80.87,325850.0,49.8948,49.8948,49.8332,49.8393,325850.0
2016-03-04 15:25:00,80.87,80.88,80.82,80.83,191046.0,49.8393,49.8455,49.8085,49.8147,191046.0
2016-03-04 15:30:00,80.83,80.93,80.82,80.89,275074.0,49.8147,49.8763,49.8085,49.8516,275074.0
2016-03-04 15:35:00,80.9,80.91,80.84,80.87,245825.0,49.8578,49.864,49.8208,49.8393,245825.0
2016-03-04 15:40:00,80.87,80.98,80.86,80.95,123926.0,49.8393,49.9071,49.8332,49.8886,123926.0
2016-03-04 15:45:00,80.95,80.96,80.87,80.88,154878.0,49.8886,49.8948,49.8393,49.8455,154878.0
2016-03-04 15:50:00,80.88,80.92,80.85,80.89,340523.0,49.8455,49.8701,49.827,49.8516,340523.0
2016-03-04 15:55:00,80.9,80.95,80.86,80.88,958873.0,49.8578,49.8886,49.8332,49.8455,958873.0
2016-03-07 09:30:00,80.68,80.76,80.67,80.67,127137.0,49.7222,49.7715,49.7161,49.7161,127137.0
2016-03-07 09:35:00,80.67,80.72,80.66,80.72,107518.0,49.7161,49.7469,49.7099,49.7469,107518.0
2016-03-07 09:40:00,80.72,80.77,80.71,80.76,72808.0,49.7469,49.7777,49.7407,49.7715,72808.0
2016-03-07 09:45:00,80.75,80.79,80.75,80.79,75422.0,49.7654,49.79,49.7654,49.79,75422.0
2016-03-07 09:50:00,80.79,80.79,80.72,80.73,66075.0,49.79,49.79,49.7469,49.753,66075.0
2016-03-07 09:55:00,80.72,80.72,80.68,80.7,72501.0,49.7469,49.7469,49.7222,49.7346,72501.0
2016-03-07 10:00:00,80.7,80.79,80.69,80.79,82807.0,49.7346,49.79,49.7284,49.79,82807.0
2016-03-07 10:05:00,80.79,80.88,80.78,80.87,441905.0,49.79,49.8455,49.7839,49.8393,441905.0
2016-03-07 10:10:00,80.87,80.92,80.86,80.89,286709.0,49.8393,49.8701,49.8332,49.8516,286709.0
2016-03-07 10:15:00,80.89,80.96,80.88,80.9,230936.0,49.8516,49.8948,49.8455,49.8578,230936.0
2016-03-07 10:20:00,80.89,80.96,80.88,80.89,126161.0,49.8516,49.8948,49.8455,49.8516,126161.0
2016-03-07 10:25:00,80.89,80.91,80.83,80.89,624540.0,49.8516,49.864,49.8147,49.8516,624540.0
2016-03-07 10:30:00,80.9,80.92,80.84,80.86,245072.0,49.8578,49.8701,49.8208,49.8332,245072.0
2016-03-07 10:35:00,80.85,80.91,80.84,80.87,219837.0,49.827,49.864,49.8208,49.8393,219837.0
2016-03-07 10:40:00,80.87,80.9,80.85,80.89,463065.0,49.8393,49.8578,49.827,49.8516,463065.0
2016-03-07 10:45:00,80.9,80.9,80.84,80.86,69580.0,49.8578,49.8578,49.8208,49.8332,69580.0
2016-03-07 10:50:00,80.86,80.86,80.8,80.84,71019.0,49.8332,49.8332,49.7962,49.8208,71019.0
2016-03-07 10:55:00,80.83,80.85,80.81,80.84,52540.0,49.8147,49.827,49.8023,49.8208,52540.0
2016-03-07 11:00:00,80.84,80.85,80.79,80.81,39600.0,49.8208,49.827,49.79,49.8023,39600.0
2016-03-07 11:05:00,80.8,80.82,80.79,80.81,158322.0,49.7962,49.8085,49.79,49.8023,158322.0
2016-03-07 11:10:00,80.82,80.84,80.81,80.84,30619.0,49.8085,49.8208,49.8023,49.8208,30619.0
2016-03-07 11:15:00,80.84,80.85,80.8,80.8,63865.0,49.8208,49.827,49.7962,49.7962,63865.0
2016-03-07 11:20:00,80.81,80.86,80.8,80.86,27060.0,49.8023,49.8332,49.7962,49.8332,27060.0
2016-03-07 11:25:00,80.86,80.9,80.85,80.9,96117.0,49.8332,49.8578,49.827,49.8578,96117.0
2016-03-07 11:30:00,80.91,80.98,80.9,80.95,241937.0,49.864,49.9071,49.8578,49.8886,241937.0
2016-03-07 11:35:00,80.96,80.98,80.96,80.96,321817.0,49.8948,49.9071,49.8948,49.8948,321817.0
2016-03-07 11:40:00,80.96,80.99,80.93,80.98,76803.0,49.8948,49.9133,49.8763,49.9071,76803.0
2016-03-07 11:45:00,80.98,81.0,80.95,80.95,28536.0,49.9071,49.9194,49.8886,49.8886,28536.0
2016-03-07 11:50:00,80.95,80.96,80.9,80.91,89657.0,49.8886,49.8948,49.8578,49.864,89657.0
2016-03-07 11:55:00,80.9,80.9,80.86,80.88,40657.0,49.8578,49.8578,49.8332,49.8455,40657.0
2016-03-07 12:00:00,80.88,80.89,80.85,80.88,344735.0,49.8455,49.8516,49.827,49.8455,344735.0
2016-03-07 12:05:00,80.88,80.89,80.87,80.89,22700.0,49.8455,49.8516,49.8393,49.8516,22700.0
2016-03-07 12:10:00,80.89,80.93,80.87,80.92,136171.0,49.8516,49.8763,49.8393,49.8701,136171.0
2016-03-07 12:15:00,80.93,80.94,80.87,80.88,76802.0,49.8763,49.8825,49.8393,49.8455,76802.0
2016-03-07 12:20:00,80.88,80.89,80.88,80.88,25616.0,49.8455,49.8516,49.8455,49.8455,25616.0
2016-03-07 12:25:00,80.88,80.9,80.87,80.89,63319.0,49.8455,49.8578,49.8393,49.8516,63319.0
2016-03-07 12:30:00,80.89,80.89,80.87,80.88,63776.0,49.8516,49.8516,49.8393,49.8455,63776.0
2016-03-07 12:35:00,80.88,80.92,80.86,80.88,65118.0,49.8455,49.8701,49.8332,49.8455,65118.0
2016-03-07 12:40:00,80.88,80.91,80.86,80.91,56474.0,49.8455,49.864,49.8332,49.864,56474.0
2016-03-07 12:45:00,80.9,80.9,80.85,80.85,91513.0,49.8578,49.8578,49.827,49.827,91513.0
2016-03-07 12:50:00,80.86,80.86,80.83,80.83,71166.0,49.8332,49.8332,49.8147,49.8147,71166.0
2016-03-07 12:55:00,80.83,80.88,80.82,80.85,92795.0,49.8147,49.8455,49.8085,49.827,92795.0
2016-03-07 13:00:00,80.86,80.89,80.84,80.88,101559.0,49.8332,49.8516,49.8208,49.8455,101559.0
2016-03-07 13:05:00,80.88,80.95,80.88,80.95,70707.0,49.8455,49.8886,49.8455,49.8886,70707.0
2016-03-07 13:10:00,80.95,80.96,80.91,80.92,104628.0,49.8886,49.8948,49.864,49.8701,104628.0
2016-03-07 13:15:00,80.92,80.92,80.85,80.87,149758.0,49.8701,49.8701,49.827,49.8393,149758.0
2016-03-07 13:20:00,80.87,80.89,80.82,80.84,117785.0,49.8393,49.8516,49.8085,49.8208,117785.0
2016-03-07 13:25:00,80.85,80.86,80.81,80.85,129861.0,49.827,49.8332,49.8023,49.827,129861.0
2016-03-07 13:30:00,80.84,80.85,80.81,80.83,211549.0,49.8208,49.827,49.8023,49.8147,211549.0
2016-03-07 13:35:00,80.83,80.84,80.81,80.84,106500.0,49.8147,49.8208,49.8023,49.8208,106500.0
2016-03-07 13:40:00,80.82,80.85,80.81,80.84,129913.0,49.8085,49.827,49.8023,49.8208,129913.0
2016-03-07 13:45:00,80.84,80.86,80.83,80.84,108071.0,49.8208,49.8332,49.8147,49.8208,108071.0
2016-03-07 13:50:00,80.84,80.89,80.84,80.86,263293.0,49.8208,49.8516,49.8208,49.8332,263293.0
2016-03-07 13:55:00,80.86,80.87,80.85,80.86,113969.0,49.8332,49.8393,49.827,49.8332,113969.0
2016-03-07 14:00:00,80.86,80.87,80.85,80.85,276444.0,49.8332,49.8393,49.827,49.827,276444.0
2016-03-07 14:05:00,80.85,80.87,80.84,80.86,97332.0,49.827,49.8393,49.8208,49.8332,97332.0
2016-03-07 14:10:00,80.86,80.87,80.84,80.86,276938.0,49.8332,49.8393,49.8208,49.8332,276938.0
2016-03-07 14:15:00,80.85,80.86,80.82,80.83,99008.0,49.827,49.8332,49.8085,49.8147,99008.0
2016-03-07 14:20:00,80.82,80.83,80.82,80.83,115622.0,49.8085,49.8147,49.8085,49.8147,115622.0
2016-03-07 14:25:00,80.83,80.83,80.8,80.8,168580.0,49.8147,49.8147,49.7962,49.7962,168580.0
2016-03-07 14:30:00,80.8,80.82,80.79,80.81,270784.0,49.7962,49.8085,49.79,49.8023,270784.0
2016-03-07 14:35:00,80.8,80.83,80.79,80.81,159070.0,49.7962,49.8147,49.79,49.8023,159070.0
2016-03-07 14:40:00,80.81,80.83,80.81,80.82,42262.0,49.8023,49.8147,49.8023,49.8085,42262.0
2016-03-07 14:45:00,80.83,80.84,80.82,80.84,35117.0,49.8147,49.8208,49.8085,49.8208,35117.0
2016-03-07 14:50:00,80.84,80.85,80.82,80.84,49130.0,49.8208,49.827,49.8085,49.8208,49130.0
2016-03-07 14:55:00,80.84,80.86,80.82,80.86,260070.0,49.8208,49.8332,49.8085,49.8332,260070.0
2016-03-07 15:00:00,80.86,80.86,80.82,80.85,49370.0,49.8332,49.8332,49.8085,49.827,49370.0
2016-03-07 15:05:00,80.85,80.89,80.83,80.88,115830.0,49.827,49.8516,49.8147,49.8455,115830.0
2016-03-07 15:10:00,80.88,80.93,80.88,80.93,60980.0,49.8455,49.8763,49.8455,49.8763,60980.0
2016-03-07 15:15:00,80.92,80.97,80.91,80.97,73985.0,49.8701,49.901,49.864,49.901,73985.0
2016-03-07 15:20:00,80.98,80.98,80.92,80.96,131809.0,49.9071,49.9071,49.8701,49.8948,131809.0
2016-03-07 15:25:00,80.96,80.98,80.94,80.95,43907.0,49.8948,49.9071,49.8825,49.8886,43907.0
2016-03-07 15:30:00,80.95,80.99,80.93,80.95,133589.0,49.8886,49.9133,49.8763,49.8886,133589.0
2016-03-07 15:35:00,80.96,81.0,80.94,80.99,102232.0,49.8948,49.9194,49.8825,49.9133,102232.0
2016-03-07 15:40:00,80.99,81.0,80.92,80.93,78445.0,49.9133,49.9194,49.8701,49.8763,78445.0
2016-03-07 15:45:00,80.92,80.93,80.88,80.92,130523.0,49.8701,49.8763,49.8455,49.8701,130523.0
2016-03-07 15:50:00,80.93,81.0,80.92,81.0,160397.0,49.8763,49.9194,49.8701,49.9194,160397.0
2016-03-07 15:55:00,81.0,81.0,80.91,80.98,486361.0,49.9194,49.9194,49.864,49.9071,486361.0
2016-03-08 09:30:00,80.79,80.85,80.76,80.78,376720.0,49.79,49.827,49.7715,49.7839,376720.0
2016-03-08 09:35:00,80.78,80.84,80.78,80.78,197570.0,49.7839,49.8208,49.7839,49.7839,197570.0
2016-03-08 09:40:00,80.78,80.78,80.75,80.77,237626.0,49.7839,49.7839,49.7654,49.7777,237626.0
2016-03-08 09:45:00,80.77,80.81,80.76,80.8,204882.0,49.7777,49.8023,49.7715,49.7962,204882.0
2016-03-08 09:50:00,80.8,80.8,80.76,80.79,353354.0,49.7962,49.7962,49.7715,49.79,353354.0
2016-03-08 09:55:00,80.8,80.8,80.75,80.75,405844.0,49.7962,49.7962,49.7654,49.7654,405844.0
2016-03-08 10:00:00,80.75,80.76,80.72,80.75,310496.0,49.7654,49.7715,49.7469,49.7654,310496.0
2016-03-08 10:05:00,80.75,80.76,80.72,80.73,300670.0,49.7654,49.7715,49.7469,49.753,300670.0
2016-03-08 10:10:00,80.73,80.74,80.68,80.69,1809824.0,49.753,49.7592,49.7222,49.7284,1809824.0
2016-03-08 10:15:00,80.69,80.7,80.64,80.65,510706.0,49.7284,49.7346,49.6976,49.7037,510706.0
2016-03-08 10:20:00,80.65,80.69,80.64,80.66,496913.0,49.7037,49.7284,49.6976,49.7099,496913.0
2016-03-08 10:25:00,80.66,80.72,80.64,80.68,222966.0,49.7099,49.7469,49.6976,49.7222,222966.0
2016-03-08 10:30:00,80.67,80.68,80.64,80.64,220783.0,49.7161,49.7222,49.6976,49.6976,220783.0
2016-03-08 10:35:00,80.65,80.69,80.62,80.63,143660.0,49.7037,49.7284,49.6853,49.6914,143660.0
2016-03-08 10:40:00,80.63,80.63,80.6,80.6,278911.0,49.6914,49.6914,49.6729,49.6729,278911.0
2016-03-08 10:45:00,80.6,80.61,80.56,80.58,306114.0,49.6729,49.6791,49.6483,49.6606,306114.0
2016-03-08 10:50:00,80.57,80.58,80.56,80.56,193671.0,49.6544,49.6606,49.6483,49.6483,193671.0
2016-03-08 10:55:00,80.56,80.56,80.53,80.54,217023.0,49.6483,49.6483,49.6298,49.6359,217023.0
2016-03-08 11:00:00,80.55,80.62,80.54,80.6,302465.0,49.6421,49.6853,49.6359,49.6729,302465.0
2016-03-08 11:05:00,80.59,80.65,80.59,80.61,110243.0,49.6668,49.7037,49.6668,49.6791,110243.0
2016-03-08 11:10:00,80.61,80.61,80.56,80.56,368272.0,49.6791,49.6791,49.6483,49.6483,368272.0
2016-03-08 11:15:00,80.56,80.64,80.55,80.6,601234.0,49.6483,49.6976,49.6421,49.6729,601234.0
2016-03-08 11:20:00,80.6,80.6,80.57,80.58,59601.0,49.6729,49.6729,49.6544,49.6606,59601.0
2016-03-08 11:25:00,80.58,80.62,80.57,80.6,84996.0,49.6606,49.6853,49.6544,49.6729,84996.0
2016-03-08 11:30:00,80.59,80.63,80.59,80.59,51756.0,49.6668,49.6914,49.6668,49.6668,51756.0
2016-03-08 11:35:00,80.59,80.62,80.57,80.57,67639.0,49.6668,49.6853,49.6544,49.6544,67639.0
2016-03-08 11:40:00,80.57,80.58,80.55,80.57,100153.0,49.6544,49.6606,49.6421,49.6544,100153.0
2016-03-08 11:45:00,80.57,80.6,80.56,80.56,24145.0,49.6544,49.6729,49.6483,49.6483,24145.0
2016-03-08 11:50:00,80.56,80.63,80.56,80.58,53436.0,49.6483,49.6914,49.6483,49.6606,53436.0
2016-03-08 11:55:00,80.58,80.6,80.57,80.59,34748.0,49.6606,49.6729,49.6544,49.6668,34748.0
2016-03-08 12:00:00,80.59,80.6,80.56,80.56,44583.0,49.6668,49.6729,49.6483,49.6483,44583.0
2016-03-08 12:05:00,80.57,80.61,80.56,80.59,57792.0,49.6544,49.6791,49.6483,49.6668,57792.0
2016-03-08 12:10:00,80.6,80.63,80.59,80.61,104197.0,49.6729,49.6914,49.6668,49.6791,104197.0
2016-03-08 12:15:00,80.6,80.62,80.58,80.6,142248.0,49.6729,49.6853,49.6606,49.6729,142248.0
2016-03-08 12:20:00,80.6,80.63,80.6,80.61,185552.0,49.6729,49.6914,49.6729,49.6791,185552.0
2016-03-08 12:25:00,80.61,80.63,80.61,80.61,151006.0,49.6791,49.6914,49.6791,49.6791,151006.0
2016-03-08 12:30:00,80.62,80.63,80.6,80.61,112342.0,49.6853,49.6914,49.6729,49.6791,112342.0
2016-03-08 12:35:00,80.6,80.61,80.58,80.59,88618.0,49.6729,49.6791,49.6606,49.6668,88618.0
2016-03-08 12:40:00,80.59,80.6,80.56,80.57,37349.0,49.6668,49.6729,49.6483,49.6544,37349.0
2016-03-08 12:45:00,80.56,80.59,80.55,80.57,99932.0,49.6483,49.6668,49.6421,49.6544,99932.0
2016-03-08 12:50:00,80.56,80.57,80.55,80.56,71395.0,49.6483,49.6544,49.6421,49.6483,71395.0
2016-03-08 12:55:00,80.56,80.61,80.55,80.61,31578.0,49.6483,49.6791,49.6421,49.6791,31578.0
2016-03-08 13:00:00,80.6,80.61,80.59,80.59,13951.0,49.6729,49.6791,49.6668,49.6668,13951.0
2016-03-08 13:05:00,80.59,80.6,80.58,80.58,52833.0,49.6668,49.6729,49.6606,49.6606,52833.0
2016-03-08 13:10:00,80.58,80.6,80.56,80.59,92513.0,49.6606,49.6729,49.6483,49.6668,92513.0
2016-03-08 13:15:00,80.58,80.62,80.58,80.59,53679.0,49.6606,49.6853,49.6606,49.6668,53679.0
2016-03-08 13:20:00,80.59,80.63,80.58,80.62,198821.0,49.6668,49.6914,49.6606,49.6853,198821.0
2016-03-08 13:25:00,80.62,80.68,80.62,80.67,70519.0,49.6853,49.7222,49.6853,49.7161,70519.0
2016-03-08 13:30:00,80.68,80.73,80.65,80.72,69672.0,49.7222,49.753,49.7037,49.7469,69672.0
2016-03-08 13:35:00,80.72,80.76,80.71,80.76,98480.0,49.7469,49.7715,49.7407,49.7715,98480.0
2016-03-08 13:40:00,80.76,80.76,80.74,80.75,74389.0,49.7715,49.7715,49.7592,49.7654,74389.0
2016-03-08 13:45:00,80.75,80.76,80.72,80.75,82567.0,49.7654,49.7715,49.7469,49.7654,82567.0
2016-03-08 13:50:00,80.75,80.75,80.73,80.73,77530.0,49.7654,49.7654,49.753,49.753,77530.0
2016-03-08 13:55:00,80.74,80.75,80.73,80.73,114363.0,49.7592,49.7654,49.753,49.753,114363.0
2016-03-08 14:00:00,80.73,80.76,80.71,80.76,166065.0,49.753,49.7715,49.7407,49.7715,166065.0
2016-03-08 14:05:00,80.76,80.83,80.75,80.81,190471.0,49.7715,49.8147,49.7654,49.8023,190471.0
2016-03-08 14:10:00,80.81,80.83,80.8,80.81,419092.0,49.8023,49.8147,49.7962,49.8023,419092.0
2016-03-08 14:15:00,80.81,80.82,80.79,80.8,375214.0,49.8023,49.8085,49.79,49.7962,375214.0
2016-03-08 14:20:00,80.8,80.84,80.78,80.78,213301.0,49.7962,49.8208,49.7839,49.7839,213301.0
2016-03-08 14:25:00,80.79,80.8,80.78,80.79,46763.0,49.79,49.7962,49.7839,49.79,46763.0
2016-03-08 14:30:00,80.79,80.79,80.77,80.78,224923.0,49.79,49.79,49.7777,49.7839,224923.0
2016-03-08 14:35:00,80.79,80.79,80.7,80.7,240846.0,49.79,49.79,49.7346,49.7346,240846.0
2016-03-08 14:40:00,80.7,80.74,80.68,80.72,157971.0,49.7346,49.7592,49.7222,49.7469,157971.0
2016-03-08 14:45:00,80.71,80.72,80.69,80.69,100177.0,49.7407,49.7469,49.7284,49.7284,100177.0
2016-03-08 14:50:00,80.7,80.7,80.65,80.66,56292.0,49.7346,49.7346,49.7037,49.7099,56292.0
2016-03-08 14:55:00,80.66,80.72,80.65,80.7,129533.0,49.7099,49.7469,49.7037,49.7346,129533.0
2016-03-08 15:00:00,80.7,80.72,80.62,80.63,85924.0,49.7346,49.7469,49.6853,49.6914,85924.0
2016-03-08 15:05:00,80.62,80.64,80.61,80.61,57249.0,49.6853,49.6976,49.6791,49.6791,57249.0
2016-03-08 15:10:00,80.62,80.64,80.6,80.64,50436.0,49.6853,49.6976,49.6729,49.6976,50436.0
2016-03-08 15:15:00,80.64,80.66,80.57,80.6,269506.0,49.6976,49.7099,49.6544,49.6729,269506.0
2016-03-08 15:20:00,80.59,80.64,80.57,80.61,91809.0,49.6668,49.6976,49.6544,49.6791,91809.0
2016-03-08 15:25:00,80.61,80.61,80.52,80.53,264461.0,49.6791,49.6791,49.6236,49.6298,264461.0
2016-03-08 15:30:00,80.53,80.57,80.52,80.56,144225.0,49.6298,49.6544,49.6236,49.6483,144225.0
2016-03-08 15:35:00,80.57,80.58,80.51,80.51,260416.0,49.6544,49.6606,49.6175,49.6175,260416.0
2016-03-08 15:40:00,80.52,80.59,80.51,80.56,102974.0,49.6236,49.6668,49.6175,49.6483,102974.0
2016-03-08 15:45:00,80.56,80.59,80.54,80.54,496207.0,49.6483,49.6668,49.6359,49.6359,496207.0
2016-03-08 15:50:00,80.54,80.55,80.47,80.47,347354.0,49.6359,49.6421,49.5928,49.5928,347354.0
2016-03-08 15:55:00,80.47,80.47,80.36,80.38,1137901.0,49.5928,49.5928,49.525,49.5373,1137901.0
2016-03-09 09:30:00,80.55,80.57,80.5,80.55,158889.0,49.6421,49.6544,49.6113,49.6421,158889.0
2016-03-09 09:35:00,80.55,80.55,80.46,80.47,265349.0,49.6421,49.6421,49.5866,49.5928,265349.0
2016-03-09 09:40:00,80.47,80.5,80.46,80.49,276275.0,49.5928,49.6113,49.5866,49.6051,276275.0
2016-03-09 09:45:00,80.49,80.49,80.43,80.49,69032.0,49.6051,49.6051,49.5682,49.6051,69032.0
2016-03-09 09:50:00,80.49,80.51,80.47,80.5,110473.0,49.6051,49.6175,49.5928,49.6113,110473.0
2016-03-09 09:55:00,80.5,80.53,80.46,80.5,113575.0,49.6113,49.6298,49.5866,49.6113,113575.0
2016-03-09 10:00:00,80.49,80.51,80.46,80.48,120344.0,49.6051,49.6175,49.5866,49.599,120344.0
2016-03-09 10:05:00,80.48,80.5,80.4,80.41,93839.0,49.599,49.6113,49.5497,49.5558,93839.0
2016-03-09 10:10:00,80.41,80.44,80.38,80.41,90426.0,49.5558,49.5743,49.5373,49.5558,90426.0
2016-03-09 10:15:00,80.42,80.48,80.41,80.43,56465.0,49.562,49.599,49.5558,49.5682,56465.0
2016-03-09 10:20:00,80.44,80.46,80.4,80.43,38518.0,49.5743,49.5866,49.5497,49.5682,38518.0
2016-03-09 10:25:00,80.43,80.45,80.4,80.41,32065.0,49.5682,49.5805,49.5497,49.5558,32065.0
2016-03-09 10:30:00,80.42,80.55,80.42,80.48,245959.0,49.562,49.6421,49.562,49.599,245959.0
2016-03-09 10:35:00,80.49,80.59,80.47,80.55,108739.0,49.6051,49.6668,49.5928,49.6421,108739.0
2016-03-09 10:40:00,80.55,80.61,80.54,80.59,267079.0,49.6421,49.6791,49.6359,49.6668,267079.0
2016-03-09 10:45:00,80.58,80.59,80.52,80.56,129794.0,49.6606,49.6668,49.6236,49.6483,129794.0
2016-03-09 10:50:00,80.55,80.55,80.39,80.39,116846.0,49.6421,49.6421,49.5435,49.5435,116846.0
2016-03-09 10:55:00,80.4,80.45,80.36,80.44,59581.0,49.5497,49.5805,49.525,49.5743,59581.0
2016-03-09 11:00:00,80.44,80.52,80.43,80.49,113627.0,49.5743,49.6236,49.5682,49.6051,113627.0
2016-03-09 11:05:00,80.49,80.5,80.42,80.45,108977.0,49.6051,49.6113,49.562,49.5805,108977.0
2016-03-09 11:10:00,80.45,80.51,80.43,80.45,130049.0,49.5805,49.6175,49.5682,49.5805,130049.0
2016-03-09 11:15:00,80.45,80.51,80.44,80.5,47215.0,49.5805,49.6175,49.5743,49.6113,47215.0
2016-03-09 11:20:00,80.5,80.52,80.46,80.52,135184.0,49.6113,49.6236,49.5866,49.6236,135184.0
2016-03-09 11:25:00,80.52,80.59,80.51,80.58,123591.0,49.6236,49.6668,49.6175,49.6606,123591.0
2016-03-09 11:30:00,80.58,80.63,80.56,80.56,379166.0,49.6606,49.6914,49.6483,49.6483,379166.0
2016-03-09 11:35:00,80.56,80.63,80.56,80.59,392673.0,49.6483,49.6914,49.6483,49.6668,392673.0
2016-03-09 11:40:00,80.59,80.59,80.57,80.58,43849.0,49.6668,49.6668,49.6544,49.6606,43849.0
2016-03-09 11:45:00,80.58,80.59,80.56,80.58,41115.0,49.6606,49.6668,49.6483,49.6606,41115.0
2016-03-09 11:50:00,80.58,80.59,80.56,80.58,50867.0,49.6606,49.6668,49.6483,49.6606,50867.0
2016-03-09 11:55:00,80.58,80.63,80.55,80.62,49208.0,49.6606,49.6914,49.6421,49.6853,49208.0
2016-03-09 12:00:00,80.62,80.63,80.59,80.63,39971.0,49.6853,49.6914,49.6668,49.6914,39971.0
2016-03-09 12:05:00,80.63,80.64,80.6,80.61,142673.0,49.6914,49.6976,49.6729,49.6791,142673.0
2016-03-09 12:10:00,80.61,80.63,80.61,80.63,34802.0,49.6791,49.6914,49.6791,49.6914,34802.0
2016-03-09 12:15:00,80.63,80.64,80.61,80.64,91649.0,49.6914,49.6976,49.6791,49.6976,91649.0
2016-03-09 12:20:00,80.64,80.64,80.62,80.64,37681.0,49.6976,49.6976,49.6853,49.6976,37681.0
2016-03-09 12:25:00,80.64,80.64,80.62,80.62,20237.0,49.6976,49.6976,49.6853,49.6853,20237.0
2016-03-09 12:30:00,80.63,80.64,80.62,80.64,23347.0,49.6914,49.6976,49.6853,49.6976,23347.0
2016-03-09 12:35:00,80.63,80.63,80.59,80.61,35878.0,49.6914,49.6914,49.6668,49.6791,35878.0
2016-03-09 12:40:00,80.61,80.62,80.55,80.55,332535.0,49.6791,49.6853,49.6421,49.6421,332535.0
2016-03-09 12:45:00,80.54,80.55,80.48,80.48,23552.0,49.6359,49.6421,49.599,49.599,23552.0
2016-03-09 12:50:00,80.48,80.55,80.47,80.54,24315.0,49.599,49.6421,49.5928,49.6359,24315.0
2016-03-09 12:55:00,80.53,80.55,80.51,80.52,18495.0,49.6298,49.6421,49.6175,49.6236,18495.0
2016-03-09 13:00:00,80.52,80.52,80.49,80.52,36133.0,49.6236,49.6236,49.6051,49.6236,36133.0
2016-03-09 13:05:00,80.52,80.53,80.49,80.51,23775.0,49.6236,49.6298,49.6051,49.6175,23775.0
2016-03-09 13:10:00,80.51,80.55,80.51,80.55,14966.0,49.6175,49.6421,49.6175,49.6421,14966.0
2016-03-09 13:15:00,80.55,80.55,80.47,80.5,32129.0,49.6421,49.6421,49.5928,49.6113,32129.0
2016-03-09 13:20:00,80.5,80.5,80.46,80.48,24809.0,49.6113,49.6113,49.5866,49.599,24809.0
2016-03-09 13:25:00,80.47,80.49,80.46,80.48,16817.0,49.5928,49.6051,49.5866,49.599,16817.0
2016-03-09 13:30:00,80.48,80.51,80.47,80.5,85998.0,49.599,49.6175,49.5928,49.6113,85998.0
2016-03-09 13:35:00,80.5,80.54,80.5,80.53,11528.0,49.6113,49.6359,49.6113,49.6298,11528.0
2016-03-09 13:40:00,80.53,80.53,80.49,80.5,19649.0,49.6298,49.6298,49.6051,49.6113,19649.0
2016-03-09 13:45:00,80.51,80.61,80.5,80.6,163700.0,49.6175,49.6791,49.6113,49.6729,163700.0
2016-03-09 13:50:00,80.6,80.6,80.53,80.55,30335.0,49.6729,49.6729,49.6298,49.6421,30335.0
2016-03-09 13:55:00,80.54,80.59,80.53,80.56,34221.0,49.6359,49.6668,49.6298,49.6483,34221.0
2016-03-09 14:00:00,80.57,80.6,80.56,80.6,47494.0,49.6544,49.6729,49.6483,49.6729,47494.0
2016-03-09 14:05:00,80.6,80.61,80.59,80.61,49696.0,49.6729,49.6791,49.6668,49.6791,49696.0
2016-03-09 14:10:00,80.61,80.61,80.58,80.59,43917.0,49.6791,49.6791,49.6606,49.6668,43917.0
2016-03-09 14:15:00,80.59,80.61,80.59,80.61,14745.0,49.6668,49.6791,49.6668,49.6791,14745.0
2016-03-09 14:20:00,80.6,80.6,80.56,80.58,57940.0,49.6729,49.6729,49.6483,49.6606,57940.0
2016-03-09 14:25:00,80.58,80.63,80.57,80.6,138391.0,49.6606,49.6914,49.6544,49.6729,138391.0
2016-03-09 14:30:00,80.61,80.61,80.55,80.58,80385.0,49.6791,49.6791,49.6421,49.6606,80385.0
2016-03-09 14:35:00,80.58,80.6,80.57,80.59,28452.0,49.6606,49.6729,49.6544,49.6668,28452.0
2016-03-09 14:40:00,80.59,80.62,80.59,80.6,47463.0,49.6668,49.6853,49.6668,49.6729,47463.0
2016-03-09 14:45:00,80.61,80.66,80.61,80.63,34532.0,49.6791,49.7099,49.6791,49.6914,34532.0
2016-03-09 14:50:00,80.64,80.65,80.59,80.61,27574.0,49.6976,49.7037,49.6668,49.6791,27574.0
2016-03-09 14:55:00,80.61,80.63,80.6,80.61,29224.0,49.6791,49.6914,49.6729,49.6791,29224.0
2016-03-09 15:00:00,80.59,80.62,80.58,80.61,34517.0,49.6668,49.6853,49.6606,49.6791,34517.0
2016-03-09 15:05:00,80.61,80.62,80.56,80.57,44587.0,49.6791,49.6853,49.6483,49.6544,44587.0
2016-03-09 15:10:00,80.57,80.59,80.56,80.58,31651.0,49.6544,49.6668,49.6483,49.6606,31651.0
2016-03-09 15:15:00,80.58,80.59,80.57,80.58,13095.0,49.6606,49.6668,49.6544,49.6606,13095.0
2016-03-09 15:20:00,80.58,80.6,80.57,80.6,19749.0,49.6606,49.6729,49.6544,49.6729,19749.0
2016-03-09 15:25:00,80.6,80.61,80.59,80.61,17747.0,49.6729,49.6791,49.6668,49.6791,17747.0
2016-03-09 15:30:00,80.61,80.67,80.6,80.65,109552.0,49.6791,49.7161,49.6729,49.7037,109552.0
2016-03-09 15:35:00,80.66,80.7,80.65,80.67,59794.0,49.7099,49.7346,49.7037,49.7161,59794.0
2016-03-09 15:40:00,80.67,80.67,80.6,80.66,109483.0,49.7161,49.7161,49.6729,49.7099,109483.0
2016-03-09 15:45:00,80.66,80.66,80.62,80.64,72540.0,49.7099,49.7099,49.6853,49.6976,72540.0
2016-03-09 15:50:00,80.64,80.65,80.6,80.6,156877.0,49.6976,49.7037,49.6729,49.6729,156877.0
2016-03-09 15:55:00,80.61,80.62,80.58,80.61,579984.0,49.6791,49.6853,49.6606,49.6791,579984.0
2016-03-10 09:30:00,81.06,81.19,80.95,81.0,363959.0,49.9564,50.0365,49.8886,49.9194,363959.0
2016-03-10 09:35:00,80.99,81.02,80.89,80.99,291705.0,49.9133,49.9318,49.8516,49.9133,291705.0
2016-03-10 09:40:00,81.0,81.02,80.86,80.9,306238.0,49.9194,49.9318,49.8332,49.8578,306238.0
2016-03-10 09:45:00,80.9,81.0,80.89,81.0,305186.0,49.8578,49.9194,49.8516,49.9194,305186.0
2016-03-10 09:50:00,80.99,81.05,80.94,81.04,172100.0,49.9133,49.9503,49.8825,49.9441,172100.0
2016-03-10 09:55:00,81.04,81.09,81.01,81.05,82558.0,49.9441,49.9749,49.9256,49.9503,82558.0
2016-03-10 10:00:00,81.05,81.15,81.04,81.08,616476.0,49.9503,50.0119,49.9441,49.9687,616476.0
2016-03-10 10:05:00,81.1,81.12,81.07,81.08,190253.0,49.9811,49.9934,49.9626,49.9687,190253.0
2016-03-10 10:10:00,81.08,81.13,81.03,81.09,104112.0,49.9687,49.9996,49.9379,49.9749,104112.0
2016-03-10 10:15:00,81.1,81.17,81.09,81.1,76281.0,49.9811,50.0242,49.9749,49.9811,76281.0
2016-03-10 10:20:00,81.09,81.13,81.06,81.06,265300.0,49.9749,49.9996,49.9564,49.9564,265300.0
2016-03-10 10:25:00,81.06,81.11,81.03,81.09,67558.0,49.9564,49.9872,49.9379,49.9749,67558.0
2016-03-10 10:30:00,81.08,81.08,80.95,80.95,287457.0,49.9687,49.9687,49.8886,49.8886,287457.0
2016-03-10 10:35:00,80.96,80.99,80.88,80.98,94992.0,49.8948,49.9133,49.8455,49.9071,94992.0
2016-03-10 10:40:00,80.95,81.01,80.94,81.0,110379.0,49.8886,49.9256,49.8825,49.9194,110379.0
2016-03-10 10:45:00,81.0,81.0,80.92,80.93,160552.0,49.9194,49.9194,49.8701,49.8763,160552.0
2016-03-10 10:50:00,80.94,81.03,80.92,81.0,62397.0,49.8825,49.9379,49.8701,49.9194,62397.0
2016-03-10 10:55:00,80.99,80.99,80.84,80.86,164471.0,49.9133,49.9133,49.8208,49.8332,164471.0
2016-03-10 11:00:00,80.86,80.87,80.76,80.8,524945.0,49.8332,49.8393,49.7715,49.7962,524945.0
2016-03-10 11:05:00,80.79,80.83,80.75,80.78,882846.0,49.79,49.8147,49.7654,49.7839,882846.0
2016-03-10 11:10:00,80.78,80.83,80.72,80.75,1207772.0,49.7839,49.8147,49.7469,49.7654,1207772.0
2016-03-10 11:15:00,80.74,80.78,80.73,80.75,175951.0,49.7592,49.7839,49.753,49.7654,175951.0
2016-03-10 11:20:00,80.75,80.76,80.64,80.67,179245.0,49.7654,49.7715,49.6976,49.7161,179245.0
2016-03-10 11:25:00,80.67,80.69,80.61,80.64,131284.0,49.7161,49.7284,49.6791,49.6976,131284.0
2016-03-10 11:30:00,80.64,80.68,80.63,80.65,183920.0,49.6976,49.7222,49.6914,49.7037,183920.0
2016-03-10 11:35:00,80.65,80.67,80.61,80.63,541014.0,49.7037,49.7161,49.6791,49.6914,541014.0
2016-03-10 11:40:00,80.63,80.68,80.61,80.66,378533.0,49.6914,49.7222,49.6791,49.7099,378533.0
2016-03-10 11:45:00,80.66,80.71,80.65,80.7,159728.0,49.7099,49.7407,49.7037,49.7346,159728.0
2016-03-10 11:50:00,80.7,80.71,80.68,80.7,115585.0,49.7346,49.7407,49.7222,49.7346,115585.0
2016-03-10 11:55:00,80.7,80.77,80.69,80.73,169195.0,49.7346,49.7777,49.7284,49.753,169195.0
2016-03-10 12:00:00,80.72,80.82,80.72,80.78,120271.0,49.7469,49.8085,49.7469,49.7839,120271.0
2016-03-10 12:05:00,80.77,80.77,80.72,80.74,139844.0,49.7777,49.7777,49.7469,49.7592,139844.0
2016-03-10 12:10:00,80.74,80.75,80.71,80.74,70353.0,49.7592,49.7654,49.7407,49.7592,70353.0
2016-03-10 12:15:00,80.74,80.75,80.72,80.74,68547.0,49.7592,49.7654,49.7469,49.7592,68547.0
2016-03-10 12:20:00,80.75,80.75,80.69,80.7,58423.0,49.7654,49.7654,49.7284,49.7346,58423.0
2016-03-10 12:25:00,80.7,80.76,80.69,80.71,52763.0,49.7346,49.7715,49.7284,49.7407,52763.0
2016-03-10 12:30:00,80.73,80.75,80.71,80.73,25607.0,49.753,49.7654,49.7407,49.753,25607.0
2016-03-10 12:35:00,80.73,80.73,80.67,80.67,43998.0,49.753,49.753,49.7161,49.7161,43998.0
2016-03-10 12:40:00,80.67,80.67,80.62,80.63,202311.0,49.7161,49.7161,49.6853,49.6914,202311.0
2016-03-10 12:45:00,80.64,80.65,80.57,80.58,229821.0,49.6976,49.7037,49.6544,49.6606,229821.0
2016-03-10 12:50:00,80.58,80.62,80.56,80.59,131315.0,49.6606,49.6853,49.6483,49.6668,131315.0
2016-03-10 12:55:00,80.6,80.67,80.59,80.63,59494.0,49.6729,49.7161,49.6668,49.6914,59494.0
2016-03-10 13:00:00,80.63,80.68,80.63,80.66,43311.0,49.6914,49.7222,49.6914,49.7099,43311.0
2016-03-10 13:05:00,80.66,80.7,80.55,80.56,153612.0,49.7099,49.7346,49.6421,49.6483,153612.0
2016-03-10 13:10:00,80.55,80.6,80.55,80.59,62817.0,49.6421,49.6729,49.6421,49.6668,62817.0
2016-03-10 13:15:00,80.6,80.69,80.6,80.69,41006.0,49.6729,49.7284,49.6729,49.7284,41006.0
2016-03-10 13:20:00,80.69,80.7,80.66,80.69,61560.0,49.7284,49.7346,49.7099,49.7284,61560.0
2016-03-10 13:25:00,80.69,80.76,80.69,80.76,196899.0,49.7284,49.7715,49.7284,49.7715,196899.0
2016-03-10 13:30:00,80.75,80.76,80.74,80.75,36239.0,49.7654,49.7715,49.7592,49.7654,36239.0
2016-03-10 13:35:00,80.76,80.77,80.72,80.75,276811.0,49.7715,49.7777,49.7469,49.7654,276811.0
2016-03-10 13:40:00,80.76,80.76,80.74,80.75,103050.0,49.7715,49.7715,49.7592,49.7654,103050.0
2016-03-10 13:45:00,80.75,80.75,80.71,80.75,44812.0,49.7654,49.7654,49.7407,49.7654,44812.0
2016-03-10 13:50:00,80.75,80.78,80.74,80.77,181959.0,49.7654,49.7839,49.7592,49.7777,181959.0
2016-03-10 13:55:00,80.77,80.77,80.74,80.75,167260.0,49.7777,49.7777,49.7592,49.7654,167260.0
2016-03-10 14:00:00,80.75,80.82,80.75,80.81,103318.0,49.7654,49.8085,49.7654,49.8023,103318.0
2016-03-10 14:05:00,80.83,80.83,80.71,80.74,59758.0,49.8147,49.8147,49.7407,49.7592,59758.0
2016-03-10 14:10:00,80.73,80.77,80.68,80.75,39822.0,49.753,49.7777,49.7222,49.7654,39822.0
2016-03-10 14:15:00,80.75,80.82,80.75,80.81,39905.0,49.7654,49.8085,49.7654,49.8023,39905.0
2016-03-10 14:20:00,80.82,80.9,80.82,80.9,51134.0,49.8085,49.8578,49.8085,49.8578,51134.0
2016-03-10 14:25:00,80.9,80.95,80.88,80.95,330039.0,49.8578,49.8886,49.8455,49.8886,330039.0
2016-03-10 14:30:00,80.94,81.01,80.92,81.01,332097.0,49.8825,49.9256,49.8701,49.9256,332097.0
2016-03-10 14:35:00,81.01,81.03,80.95,80.97,576724.0,49.9256,49.9379,49.8886,49.901,576724.0
2016-03-10 14:40:00,80.98,81.1,80.97,81.1,255881.0,49.9071,49.9811,49.901,49.9811,255881.0
2016-03-10 14:45:00,81.09,81.14,81.06,81.1,207773.0,49.9749,50.0057,49.9564,49.9811,207773.0
2016-03-10 14:50:00,81.09,81.12,81.07,81.1,205881.0,49.9749,49.9934,49.9626,49.9811,205881.0
2016-03-10 14:55:00,81.1,81.13,81.02,81.03,95070.0,49.9811,49.9996,49.9318,49.9379,95070.0
2016-03-10 15:00:00,81.02,81.05,80.94,80.96,298828.0,49.9318,49.9503,49.8825,49.8948,298828.0
2016-03-10 15:05:00,80.96,80.98,80.93,80.98,138022.0,49.8948,49.9071,49.8763,49.9071,138022.0
2016-03-10 15:10:00,80.98,81.04,80.96,81.04,89013.0,49.9071,49.9441,49.8948,49.9441,89013.0
2016-03-10 15:15:00,81.03,81.1,81.01,81.02,54768.0,49.9379,49.9811,49.9256,49.9318,54768.0
2016-03-10 15:20:00,81.02,81.04,80.99,81.03,191479.0,49.9318,49.9441,49.9133,49.9379,191479.0
2016-03-10 15:25:00,81.03,81.19,81.02,81.13,255422.0,49.9379,50.0365,49.9318,49.9996,255422.0
2016-03-10 15:30:00,81.13,81.15,81.05,81.06,243364.0,49.9996,50.0119,49.9503,49.9564,243364.0
2016-03-10 15:35:00,81.06,81.12,81.03,81.09,305484.0,49.9564,49.9934,49.9379,49.9749,305484.0
2016-03-10 15:40:00,81.09,81.19,81.08,81.16,628311.0,49.9749,50.0365,49.9687,50.018,628311.0
2016-03-10 15:45:00,81.15,81.15,81.1,81.12,442591.0,50.0119,50.0119,49.9811,49.9934,442591.0
2016-03-10 15:50:00,81.12,81.17,81.1,81.16,363274.0,49.9934,50.0242,49.9811,50.018,363274.0
2016-03-10 15:55:00,81.16,81.17,81.12,81.16,556572.0,50.018,50.0242,49.9934,50.018,556572.0
2016-03-11 09:30:00,81.72,81.92,81.64,81.92,384083.0,50.3632,50.4864,50.3139,50.4864,384083.0
2016-03-11 09:35:00,81.91,82.01,81.91,81.96,1481713.0,50.4803,50.5419,50.4803,50.5111,1481713.0
2016-03-11 09:40:00,81.97,81.99,81.94,81.97,954627.0,50.5172,50.5296,50.4988,50.5172,954627.0
2016-03-11 09:45:00,81.99,81.99,81.94,81.95,293378.0,50.5296,50.5296,50.4988,50.5049,293378.0
2016-03-11 09:50:00,81.95,81.99,81.94,81.97,641533.0,50.5049,50.5296,50.4988,50.5172,641533.0
2016-03-11 09:55:00,81.97,81.99,81.93,81.95,126546.0,50.5172,50.5296,50.4926,50.5049,126546.0
2016-03-11 10:00:00,81.96,81.99,81.93,81.94,250888.0,50.5111,50.5296,50.4926,50.4988,250888.0
2016-03-11 10:05:00,81.94,81.95,81.8,81.81,169088.0,50.4988,50.5049,50.4125,50.4186,169088.0
2016-03-11 10:10:00,81.82,81.88,81.81,81.84,118510.0,50.4248,50.4618,50.4186,50.4371,118510.0
2016-03-11 10:15:00,81.84,81.91,81.84,81.91,138052.0,50.4371,50.4803,50.4371,50.4803,138052.0
2016-03-11 10:20:00,81.91,81.91,81.84,81.9,36796.0,50.4803,50.4803,50.4371,50.4741,36796.0
2016-03-11 10:25:00,81.9,81.92,81.85,81.86,74805.0,50.4741,50.4864,50.4433,50.4494,74805.0
2016-03-11 10:30:00,81.87,81.98,81.87,81.96,161243.0,50.4556,50.5234,50.4556,50.5111,161243.0
2016-03-11 10:35:00,81.97,82.03,81.94,82.02,188438.0,50.5172,50.5542,50.4988,50.5481,188438.0
2016-03-11 10:40:00,82.01,82.06,82.01,82.06,112302.0,50.5419,50.5727,50.5419,50.5727,112302.0
2016-03-11 10:45:00,82.06,82.09,82.04,82.06,191248.0,50.5727,50.5912,50.5604,50.5727,191248.0
2016-03-11 10:50:00,82.06,82.07,82.0,82.01,210092.0,50.5727,50.5789,50.5357,50.5419,210092.0
2016-03-11 10:55:00,82.01,82.01,81.95,82.01,130888.0,50.5419,50.5419,50.5049,50.5419,130888.0
2016-03-11 11:00:00,82.0,82.05,82.0,82.01,245522.0,50.5357,50.5665,50.5357,50.5419,245522.0
2016-03-11 11:05:00,82.01,82.07,82.0,82.06,97875.0,50.5419,50.5789,50.5357,50.5727,97875.0
2016-03-11 11:10:00,82.06,82.12,82.06,82.11,286768.0,50.5727,50.6097,50.5727,50.6035,286768.0
2016-03-11 11:15:00,82.11,82.13,82.08,82.13,291145.0,50.6035,50.6158,50.585,50.6158,291145.0
2016-03-11 11:20:00,82.13,82.15,82.06,82.06,214844.0,50.6158,50.6282,50.5727,50.5727,214844.0
2016-03-11 11:25:00,82.06,82.12,82.06,82.09,187131.0,50.5727,50.6097,50.5727,50.5912,187131.0
2016-03-11 11:30:00,82.1,82.13,82.08,82.13,114823.0,50.5974,50.6158,50.585,50.6158,114823.0
2016-03-11 11:35:00,82.12,82.15,82.1,82.12,130878.0,50.6097,50.6282,50.5974,50.6097,130878.0
2016-03-11 11:40:00,82.12,82.14,82.11,82.14,122328.0,50.6097,50.622,50.6035,50.622,122328.0
2016-03-11 11:45:00,82.14,82.17,82.13,82.15,148861.0,50.622,50.6405,50.6158,50.6282,148861.0
2016-03-11 11:50:00,82.14,82.16,82.13,82.16,224087.0,50.622,50.6343,50.6158,50.6343,224087.0
2016-03-11 11:55:00,82.16,82.2,82.15,82.2,236480.0,50.6343,50.659,50.6282,50.659,236480.0
2016-03-11 12:00:00,82.2,82.21,82.17,82.18,454238.0,50.659,50.6652,50.6405,50.6467,454238.0
2016-03-11 12:05:00,82.19,82.2,82.15,82.16,352601.0,50.6528,50.659,50.6282,50.6343,352601.0
2016-03-11 12:10:00,82.16,82.17,82.15,82.16,85991.0,50.6343,50.6405,50.6282,50.6343,85991.0
2016-03-11 12:15:00,82.17,82.19,82.15,82.18,172347.0,50.6405,50.6528,50.6282,50.6467,172347.0
2016-03-11 12:20:00,82.19,82.19,82.17,82.18,63523.0,50.6528,50.6528,50.6405,50.6467,63523.0
2016-03-11 12:25:00,82.17,82.21,82.14,82.15,127846.0,50.6405,50.6652,50.622,50.6282,127846.0
2016-03-11 12:30:00,82.15,82.17,82.14,82.16,312989.0,50.6282,50.6405,50.622,50.6343,312989.0
2016-03-11 12:35:00,82.16,82.16,82.12,82.13,68252.0,50.6343,50.6343,50.6097,50.6158,68252.0
2016-03-11 12:40:00,82.13,82.13,82.12,82.13,107132.0,50.6158,50.6158,50.6097,50.6158,107132.0
2016-03-11 12:45:00,82.13,82.13,82.07,82.08,54939.0,50.6158,50.6158,50.5789,50.585,54939.0
2016-03-11 12:50:00,82.08,82.1,82.05,82.05,106041.0,50.585,50.5974,50.5665,50.5665,106041.0
2016-03-11 12:55:00,82.06,82.06,82.03,82.03,63789.0,50.5727,50.5727,50.5542,50.5542,63789.0
2016-03-11 13:00:00,82.03,82.03,81.96,81.97,115859.0,50.5542,50.5542,50.5111,50.5172,115859.0
2016-03-11 13:05:00,81.98,81.98,81.89,81.91,173767.0,50.5234,50.5234,50.4679,50.4803,173767.0
2016-03-11 13:10:00,81.92,81.97,81.91,81.94,418905.0,50.4864,50.5172,50.4803,50.4988,418905.0
2016-03-11 13:15:00,81.94,81.96,81.91,81.95,101664.0,50.4988,50.5111,50.4803,50.5049,101664.0
2016-03-11 13:20:00,81.95,81.95,81.87,81.91,119393.0,50.5049,50.5049,50.4556,50.4803,119393.0
2016-03-11 13:25:00,81.91,81.94,81.9,81.94,37299.0,50.4803,50.4988,50.4741,50.4988,37299.0
2016-03-11 13:30:00,81.94,81.97,81.93,81.97,77983.0,50.4988,50.5172,50.4926,50.5172,77983.0
2016-03-11 13:35:00,81.97,81.97,81.94,81.97,91799.0,50.5172,50.5172,50.4988,50.5172,91799.0
2016-03-11 13:40:00,81.97,81.99,81.96,81.99,101023.0,50.5172,50.5296,50.5111,50.5296,101023.0
2016-03-11 13:45:00,81.98,82.06,81.96,82.05,73240.0,50.5234,50.5727,50.5111,50.5665,73240.0
2016-03-11 13:50:00,82.06,82.08,82.05,82.08,42849.0,50.5727,50.585,50.5665,50.585,42849.0
2016-03-11 13:55:00,82.08,82.14,82.08,82.13,126146.0,50.585,50.622,50.585,50.6158,126146.0
2016-03-11 14:00:00,82.13,82.14,82.13,82.14,28311.0,50.6158,50.622,50.6158,50.622,28311.0
2016-03-11 14:05:00,82.14,82.16,82.13,82.16,30466.0,50.622,50.6343,50.6158,50.6343,30466.0
2016-03-11 14:10:00,82.16,82.16,82.1,82.11,135207.0,50.6343,50.6343,50.5974,50.6035,135207.0
2016-03-11 14:15:00,82.11,82.15,82.08,82.1,261613.0,50.6035,50.6282,50.585,50.5974,261613.0
2016-03-11 14:20:00,82.09,82.12,82.09,82.12,87608.0,50.5912,50.6097,50.5912,50.6097,87608.0
2016-03-11 14:25:00,82.11,82.14,82.1,82.12,183008.0,50.6035,50.622,50.5974,50.6097,183008.0
2016-03-11 14:30:00,82.12,82.14,82.11,82.14,54186.0,50.6097,50.622,50.6035,50.622,54186.0
2016-03-11 14:35:00,82.14,82.14,82.12,82.14,46175.0,50.622,50.622,50.6097,50.622,46175.0
2016-03-11 14:40:00,82.13,82.14,82.09,82.14,144257.0,50.6158,50.622,50.5912,50.622,144257.0
2016-03-11 14:45:00,82.13,82.16,82.11,82.16,332715.0,50.6158,50.6343,50.6035,50.6343,332715.0
2016-03-11 14:50:00,82.16,82.19,82.14,82.18,65315.0,50.6343,50.6528,50.622,50.6467,65315.0
2016-03-11 14:55:00,82.17,82.18,82.11,82.11,90168.0,50.6405,50.6467,50.6035,50.6035,90168.0
2016-03-11 15:00:00,82.12,82.19,82.11,82.19,52475.0,50.6097,50.6528,50.6035,50.6528,52475.0
2016-03-11 15:05:00,82.19,82.22,82.17,82.22,115488.0,50.6528,50.6713,50.6405,50.6713,115488.0
2016-03-11 15:10:00,82.22,82.22,82.19,82.2,101286.0,50.6713,50.6713,50.6528,50.659,101286.0
2016-03-11 15:15:00,82.2,82.2,82.16,82.18,100348.0,50.659,50.659,50.6343,50.6467,100348.0
2016-03-11 15:20:00,82.18,82.21,82.17,82.2,180325.0,50.6467,50.6652,50.6405,50.659,180325.0
2016-03-11 15:25:00,82.2,82.25,82.2,82.24,72891.0,50.659,50.6898,50.659,50.6836,72891.0
2016-03-11 15:30:00,82.25,82.25,82.19,82.22,102913.0,50.6898,50.6898,50.6528,50.6713,102913.0
2016-03-11 15:35:00,82.21,82.26,82.21,82.23,301287.0,50.6652,50.696,50.6652,50.6775,301287.0
2016-03-11 15:40:00,82.23,82.25,82.2,82.22,245671.0,50.6775,50.6898,50.659,50.6713,245671.0
2016-03-11 15:45:00,82.22,82.24,82.21,82.23,236759.0,50.6713,50.6836,50.6652,50.6775,236759.0
2016-03-11 15:50:00,82.23,82.26,82.22,82.25,393338.0,50.6775,50.696,50.6713,50.6898,393338.0
2016-03-11 15:55:00,82.26,82.26,82.13,82.15,912783.0,50.696,50.696,50.6158,50.6282,912783.0
2016-03-14 09:30:00,81.88,81.89,81.76,81.82,193052.0,50.4618,50.4679,50.3878,50.4248,193052.0
2016-03-14 09:35:00,81.81,81.81,81.73,81.78,78727.0,50.4186,50.4186,50.3693,50.4001,78727.0
2016-03-14 09:40:00,81.78,81.81,81.66,81.67,134831.0,50.4001,50.4186,50.3262,50.3324,134831.0
2016-03-14 09:45:00,81.67,81.71,81.6,81.61,228160.0,50.3324,50.357,50.2892,50.2954,228160.0
2016-03-14 09:50:00,81.59,81.62,81.53,81.54,76781.0,50.2831,50.3015,50.2461,50.2522,76781.0
2016-03-14 09:55:00,81.53,81.65,81.53,81.61,229463.0,50.2461,50.32,50.2461,50.2954,229463.0
2016-03-14 10:00:00,81.6,81.61,81.55,81.59,382328.0,50.2892,50.2954,50.2584,50.2831,382328.0
2016-03-14 10:05:00,81.59,81.7,81.58,81.7,120472.0,50.2831,50.3508,50.2769,50.3508,120472.0
2016-03-14 10:10:00,81.7,81.74,81.66,81.74,85932.0,50.3508,50.3755,50.3262,50.3755,85932.0
2016-03-14 10:15:00,81.74,81.74,81.7,81.72,100502.0,50.3755,50.3755,50.3508,50.3632,100502.0
2016-03-14 10:20:00,81.72,81.72,81.63,81.67,175675.0,50.3632,50.3632,50.3077,50.3324,175675.0
2016-03-14 10:25:00,81.67,81.74,81.65,81.71,79879.0,50.3324,50.3755,50.32,50.357,79879.0
2016-03-14 10:30:00,81.7,81.76,81.7,81.75,113723.0,50.3508,50.3878,50.3508,50.3817,113723.0
2016-03-14 10:35:00,81.76,81.78,81.75,81.76,135177.0,50.3878,50.4001,50.3817,50.3878,135177.0
2016-03-14 10:40:00,81.76,81.88,81.75,81.87,143610.0,50.3878,50.4618,50.3817,50.4556,143610.0
2016-03-14 10:45:00,81.87,81.94,81.87,81.89,138472.0,50.4556,50.4988,50.4556,50.4679,138472.0
2016-03-14 10:50:00,81.9,81.9,81.85,81.85,50730.0,50.4741,50.4741,50.4433,50.4433,50730.0
2016-03-14 10:55:00,81.85,81.88,81.81,81.82,64860.0,50.4433,50.4618,50.4186,50.4248,64860.0
2016-03-14 11:00:00,81.82,81.86,81.81,81.81,148008.0,50.4248,50.4494,50.4186,50.4186,148008.0
2016-03-14 11:05:00,81.81,81.81,81.77,81.8,85997.0,50.4186,50.4186,50.394,50.4125,85997.0
2016-03-14 11:10:00,81.81,81.82,81.74,81.74,170173.0,50.4186,50.4248,50.3755,50.3755,170173.0
2016-03-14 11:15:00,81.74,81.78,81.73,81.74,176231.0,50.3755,50.4001,50.3693,50.3755,176231.0
2016-03-14 11:20:00,81.75,81.76,81.68,81.68,162170.0,50.3817,50.3878,50.3385,50.3385,162170.0
2016-03-14 11:25:00,81.68,81.73,81.68,81.7,116101.0,50.3385,50.3693,50.3385,50.3508,116101.0
2016-03-14 11:30:00,81.72,81.72,81.64,81.64,164180.0,50.3632,50.3632,50.3139,50.3139,164180.0
2016-03-14 11:35:00,81.64,81.69,81.63,81.69,83451.0,50.3139,50.3447,50.3077,50.3447,83451.0
2016-03-14 11:40:00,81.7,81.71,81.64,81.65,70977.0,50.3508,50.357,50.3139,50.32,70977.0
2016-03-14 11:45:00,81.65,81.71,81.65,81.7,982963.0,50.32,50.357,50.32,50.3508,982963.0
2016-03-14 11:50:00,81.71,81.8,81.71,81.79,72171.0,50.357,50.4125,50.357,50.4063,72171.0
2016-03-14 11:55:00,81.8,81.8,81.72,81.77,149664.0,50.4125,50.4125,50.3632,50.394,149664.0
2016-03-14 12:00:00,81.77,81.78,81.73,81.73,108238.0,50.394,50.4001,50.3693,50.3693,108238.0
2016-03-14 12:05:00,81.72,81.73,81.7,81.7,101153.0,50.3632,50.3693,50.3508,50.3508,101153.0
2016-03-14 12:10:00,81.7,81.73,81.69,81.7,169625.0,50.3508,50.3693,50.3447,50.3508,169625.0
2016-03-14 12:15:00,81.7,81.74,81.68,81.73,76287.0,50.3508,50.3755,50.3385,50.3693,76287.0
2016-03-14 12:20:00,81.74,81.8,81.72,81.79,181021.0,50.3755,50.4125,50.3632,50.4063,181021.0
2016-03-14 12:25:00,81.79,81.79,81.72,81.73,41074.0,50.4063,50.4063,50.3632,50.3693,41074.0
2016-03-14 12:30:00,81.72,81.78,81.72,81.78,66113.0,50.3632,50.4001,50.3632,50.4001,66113.0
2016-03-14 12:35:00,81.79,81.84,81.78,81.84,82187.0,50.4063,50.4371,50.4001,50.4371,82187.0
2016-03-14 12:40:00,81.84,81.88,81.8,81.81,97561.0,50.4371,50.4618,50.4125,50.4186,97561.0
2016-03-14 12:45:00,81.8,81.85,81.79,81.84,55775.0,50.4125,50.4433,50.4063,50.4371,55775.0
2016-03-14 12:50:00,81.84,81.87,81.83,81.87,103619.0,50.4371,50.4556,50.431,50.4556,103619.0
2016-03-14 12:55:00,81.86,81.87,81.86,81.87,46934.0,50.4494,50.4556,50.4494,50.4556,46934.0
2016-03-14 13:00:00,81.87,81.88,81.86,81.88,71068.0,50.4556,50.4618,50.4494,50.4618,71068.0
2016-03-14 13:05:00,81.88,81.9,81.87,81.9,76171.0,50.4618,50.4741,50.4556,50.4741,76171.0
2016-03-14 13:10:00,81.9,81.92,81.88,81.88,71629.0,50.4741,50.4864,50.4618,50.4618,71629.0
2016-03-14 13:15:00,81.87,81.88,81.86,81.87,63577.0,50.4556,50.4618,50.4494,50.4556,63577.0
2016-03-14 13:20:00,81.87,81.87,81.86,81.87,43575.0,50.4556,50.4556,50.4494,50.4556,43575.0
2016-03-14 13:25:00,81.88,81.91,81.87,81.89,102302.0,50.4618,50.4803,50.4556,50.4679,102302.0
2016-03-14 13:30:00,81.89,81.9,81.85,81.87,73461.0,50.4679,50.4741,50.4433,50.4556,73461.0
2016-03-14 13:35:00,81.87,81.92,81.86,81.92,65903.0,50.4556,50.4864,50.4494,50.4864,65903.0
2016-03-14 13:40:00,81.92,81.93,81.88,81.91,113638.0,50.4864,50.4926,50.4618,50.4803,113638.0
2016-03-14 13:45:00,81.91,81.92,81.83,81.83,185415.0,50.4803,50.4864,50.431,50.431,185415.0
2016-03-14 13:50:00,81.83,81.83,81.81,81.83,73015.0,50.431,50.431,50.4186,50.431,73015.0
2016-03-14 13:55:00,81.83,81.83,81.82,81.83,48099.0,50.431,50.431,50.4248,50.431,48099.0
2016-03-14 14:00:00,81.83,81.83,81.78,81.78,146146.0,50.431,50.431,50.4001,50.4001,146146.0
2016-03-14 14:05:00,81.78,81.83,81.78,81.83,71399.0,50.4001,50.431,50.4001,50.431,71399.0
2016-03-14 14:10:00,81.83,81.86,81.82,81.86,54589.0,50.431,50.4494,50.4248,50.4494,54589.0
2016-03-14 14:15:00,81.86,81.92,81.82,81.92,272087.0,50.4494,50.4864,50.4248,50.4864,272087.0
2016-03-14 14:20:00,81.92,81.97,81.9,81.96,174639.0,50.4864,50.5172,50.4741,50.5111,174639.0
2016-03-14 14:25:00,81.96,81.97,81.93,81.96,243488.0,50.5111,50.5172,50.4926,50.5111,243488.0
2016-03-14 14:30:00,81.95,81.96,81.94,81.94,168415.0,50.5049,50.5111,50.4988,50.4988,168415.0
2016-03-14 14:35:00,81.95,81.98,81.94,81.97,299496.0,50.5049,50.5234,50.4988,50.5172,299496.0
2016-03-14 14:40:00,81.98,82.0,81.96,81.97,118049.0,50.5234,50.5357,50.5111,50.5172,118049.0
2016-03-14 14:45:00,81.97,82.0,81.96,82.0,191153.0,50.5172,50.5357,50.5111,50.5357,191153.0
2016-03-14 14:50:00,82.0,82.01,81.97,82.0,255609.0,50.5357,50.5419,50.5172,50.5357,255609.0
2016-03-14 14:55:00,82.01,82.03,82.0,82.02,120293.0,50.5419,50.5542,50.5357,50.5481,120293.0
2016-03-14 15:00:00,82.02,82.02,81.97,81.97,152748.0,50.5481,50.5481,50.5172,50.5172,152748.0
2016-03-14 15:05:00,81.98,82.0,81.97,82.0,116788.0,50.5234,50.5357,50.5172,50.5357,116788.0
2016-03-14 15:10:00,81.99,82.0,81.99,82.0,94272.0,50.5296,50.5357,50.5296,50.5357,94272.0
2016-03-14 15:15:00,81.99,82.0,81.93,81.95,113148.0,50.5296,50.5357,50.4926,50.5049,113148.0
2016-03-14 15:20:00,81.95,82.01,81.95,82.01,109597.0,50.5049,50.5419,50.5049,50.5419,109597.0
2016-03-14 15:25:00,82.0,82.06,82.0,82.05,260470.0,50.5357,50.5727,50.5357,50.5665,260470.0
2016-03-14 15:30:00,82.05,82.05,81.96,81.96,216881.0,50.5665,50.5665,50.5111,50.5111,216881.0
2016-03-14 15:35:00,81.96,82.01,81.95,81.98,152024.0,50.5111,50.5419,50.5049,50.5234,152024.0
2016-03-14 15:40:00,81.98,82.01,81.94,81.95,106838.0,50.5234,50.5419,50.4988,50.5049,106838.0
2016-03-14 15:45:00,81.94,81.97,81.88,81.88,202736.0,50.4988,50.5172,50.4618,50.4618,202736.0
2016-03-14 15:50:00,81.88,81.93,81.87,81.9,182615.0,50.4618,50.4926,50.4556,50.4741,182615.0
2016-03-14 15:55:00,81.9,81.94,81.89,81.91,588161.0,50.4741,50.4988,50.4679,50.4803,588161.0
2016-03-15 09:30:00,81.4,81.48,81.37,81.39,176482.0,50.166,50.2153,50.1475,50.1598,176482.0
2016-03-15 09:35:00,81.39,81.39,81.32,81.34,220399.0,50.1598,50.1598,50.1167,50.129,220399.0
2016-03-15 09:40:00,81.34,81.38,81.33,81.38,235056.0,50.129,50.1536,50.1228,50.1536,235056.0
2016-03-15 09:45:00,81.38,81.39,81.35,81.35,79910.0,50.1536,50.1598,50.1351,50.1351,79910.0
2016-03-15 09:50:00,81.35,81.37,81.28,81.29,1530241.0,50.1351,50.1475,50.092,50.0982,1530241.0
2016-03-15 09:55:00,81.29,81.3,81.22,81.24,188693.0,50.0982,50.1043,50.055,50.0674,188693.0
2016-03-15 10:00:00,81.25,81.3,81.23,81.23,70410.0,50.0735,50.1043,50.0612,50.0612,70410.0
2016-03-15 10:05:00,81.22,81.29,81.21,81.27,212959.0,50.055,50.0982,50.0489,50.0858,212959.0
2016-03-15 10:10:00,81.26,81.29,81.24,81.29,60485.0,50.0797,50.0982,50.0674,50.0982,60485.0
2016-03-15 10:15:00,81.29,81.31,81.26,81.26,69346.0,50.0982,50.1105,50.0797,50.0797,69346.0
2016-03-15 10:20:00,81.26,81.32,81.24,81.29,124041.0,50.0797,50.1167,50.0674,50.0982,124041.0
2016-03-15 10:25:00,81.29,81.35,81.28,81.35,260743.0,50.0982,50.1351,50.092,50.1351,260743.0
2016-03-15 10:30:00,81.35,81.38,81.3,81.3,465170.0,50.1351,50.1536,50.1043,50.1043,465170.0
2016-03-15 10:35:00,81.31,81.33,81.28,81.28,108266.0,50.1105,50.1228,50.092,50.092,108266.0
2016-03-15 10:40:00,81.29,81.31,81.28,81.3,118653.0,50.0982,50.1105,50.092,50.1043,118653.0
2016-03-15 10:45:00,81.29,81.29,81.25,81.25,105196.0,50.0982,50.0982,50.0735,50.0735,105196.0
2016-03-15 10:50:00,81.26,81.26,81.19,81.2,176760.0,50.0797,50.0797,50.0365,50.0427,176760.0
2016-03-15 10:55:00,81.19,81.2,81.16,81.2,77217.0,50.0365,50.0427,50.018,50.0427,77217.0
2016-03-15 11:00:00,81.2,81.22,81.17,81.18,74339.0,50.0427,50.055,50.0242,50.0304,74339.0
2016-03-15 11:05:00,81.18,81.19,81.15,81.18,140684.0,50.0304,50.0365,50.0119,50.0304,140684.0
2016-03-15 11:10:00,81.18,81.18,81.12,81.13,108693.0,50.0304,50.0304,49.9934,49.9996,108693.0
2016-03-15 11:15:00,81.13,81.19,81.11,81.15,328476.0,49.9996,50.0365,49.9872,50.0119,328476.0
2016-03-15 11:20:00,81.15,81.24,81.14,81.2,78490.0,50.0119,50.0674,50.0057,50.0427,78490.0
2016-03-15 11:25:00,81.2,81.21,81.17,81.2,91582.0,50.0427,50.0489,50.0242,50.0427,91582.0
2016-03-15 11:30:00,81.2,81.26,81.2,81.25,53885.0,50.0427,50.0797,50.0427,50.0735,53885.0
2016-03-15 11:35:00,81.25,81.27,81.24,81.27,17834.0,50.0735,50.0858,50.0674,50.0858,17834.0
2016-03-15 11:40:00,81.27,81.27,81.25,81.25,23887.0,50.0858,50.0858,50.0735,50.0735,23887.0
2016-03-15 11:45:00,81.25,81.26,81.21,81.23,86164.0,50.0735,50.0797,50.0489,50.0612,86164.0
2016-03-15 11:50:00,81.23,81.25,81.22,81.25,76830.0,50.0612,50.0735,50.055,50.0735,76830.0
2016-03-15 11:55:00,81.25,81.25,81.2,81.21,117789.0,50.0735,50.0735,50.0427,50.0489,117789.0
2016-03-15 12:00:00,81.21,81.23,81.17,81.19,356807.0,50.0489,50.0612,50.0242,50.0365,356807.0
2016-03-15 12:05:00,81.19,81.2,81.17,81.17,62880.0,50.0365,50.0427,50.0242,50.0242,62880.0
2016-03-15 12:10:00,81.17,81.24,81.16,81.2,278038.0,50.0242,50.0674,50.018,50.0427,278038.0
2016-03-15 12:15:00,81.2,81.2,81.16,81.19,72761.0,50.0427,50.0427,50.018,50.0365,72761.0
2016-03-15 12:20:00,81.18,81.22,81.18,81.18,47556.0,50.0304,50.055,50.0304,50.0304,47556.0
2016-03-15 12:25:00,81.18,81.23,81.17,81.22,51065.0,50.0304,50.0612,50.0242,50.055,51065.0
2016-03-15 12:30:00,81.22,81.24,81.2,81.21,31240.0,50.055,50.0674,50.0427,50.0489,31240.0
2016-03-15 12:35:00,81.22,81.22,81.18,81.19,38810.0,50.055,50.055,50.0304,50.0365,38810.0
2016-03-15 12:40:00,81.19,81.2,81.17,81.17,65240.0,50.0365,50.0427,50.0242,50.0242,65240.0
2016-03-15 12:45:00,81.18,81.18,81.17,81.18,16225.0,50.0304,50.0304,50.0242,50.0304,16225.0
2016-03-15 12:50:00,81.18,81.19,81.16,81.16,73987.0,50.0304,50.0365,50.018,50.018,73987.0
2016-03-15 12:55:00,81.17,81.19,81.16,81.19,88719.0,50.0242,50.0365,50.018,50.0365,88719.0
2016-03-15 13:00:00,81.19,81.19,81.18,81.19,22255.0,50.0365,50.0365,50.0304,50.0365,22255.0
2016-03-15 13:05:00,81.18,81.18,81.17,81.18,106313.0,50.0304,50.0304,50.0242,50.0304,106313.0
2016-03-15 13:10:00,81.17,81.27,81.17,81.24,171081.0,50.0242,50.0858,50.0242,50.0674,171081.0
2016-03-15 13:15:00,81.23,81.27,81.23,81.25,25631.0,50.0612,50.0858,50.0612,50.0735,25631.0
2016-03-15 13:20:00,81.25,81.29,81.25,81.28,65138.0,50.0735,50.0982,50.0735,50.092,65138.0
2016-03-15 13:25:00,81.29,81.31,81.28,81.3,39617.0,50.0982,50.1105,50.092,50.1043,39617.0
2016-03-15 13:30:00,81.3,81.35,81.3,81.33,63614.0,50.1043,50.1351,50.1043,50.1228,63614.0
2016-03-15 13:35:00,81.33,81.33,81.29,81.31,22789.0,50.1228,50.1228,50.0982,50.1105,22789.0
2016-03-15 13:40:00,81.31,81.32,81.29,81.31,44262.0,50.1105,50.1167,50.0982,50.1105,44262.0
2016-03-15 13:45:00,81.32,81.32,81.28,81.3,48340.0,50.1167,50.1167,50.092,50.1043,48340.0
2016-03-15 13:50:00,81.29,81.31,81.29,81.31,12527.0,50.0982,50.1105,50.0982,50.1105,12527.0
2016-03-15 13:55:00,81.31,81.31,81.26,81.26,246787.0,50.1105,50.1105,50.0797,50.0797,246787.0
2016-03-15 14:00:00,81.28,81.31,81.28,81.31,44752.0,50.092,50.1105,50.092,50.1105,44752.0
2016-03-15 14:05:00,81.3,81.33,81.3,81.31,68152.0,50.1043,50.1228,50.1043,50.1105,68152.0
2016-03-15 14:10:00,81.32,81.32,81.3,81.31,31056.0,50.1167,50.1167,50.1043,50.1105,31056.0
2016-03-15 14:15:00,81.3,81.36,81.3,81.31,78500.0,50.1043,50.1413,50.1043,50.1105,78500.0
2016-03-15 14:20:00,81.31,81.32,81.3,81.3,76477.0,50.1105,50.1167,50.1043,50.1043,76477.0
2016-03-15 14:25:00,81.3,81.37,81.3,81.36,286693.0,50.1043,50.1475,50.1043,50.1413,286693.0
2016-03-15 14:30:00,81.35,81.36,81.31,81.32,81681.0,50.1351,50.1413,50.1105,50.1167,81681.0
2016-03-15 14:35:00,81.31,81.32,81.3,81.3,45494.0,50.1105,50.1167,50.1043,50.1043,45494.0
2016-03-15 14:40:00,81.3,81.31,81.26,81.27,266477.0,50.1043,50.1105,50.0797,50.0858,266477.0
2016-03-15 14:45:00,81.27,81.28,81.26,81.28,62766.0,50.0858,50.092,50.0797,50.092,62766.0
2016-03-15 14:50:00,81.28,81.28,81.26,81.27,70580.0,50.092,50.092,50.0797,50.0858,70580.0
2016-03-15 14:55:00,81.27,81.27,81.24,81.25,202803.0,50.0858,50.0858,50.0674,50.0735,202803.0
2016-03-15 15:00:00,81.25,81.28,81.24,81.25,83235.0,50.0735,50.092,50.0674,50.0735,83235.0
2016-03-15 15:05:00,81.26,81.27,81.24,81.25,273391.0,50.0797,50.0858,50.0674,50.0735,273391.0
2016-03-15 15:10:00,81.25,81.26,81.22,81.23,347476.0,50.0735,50.0797,50.055,50.0612,347476.0
2016-03-15 15:15:00,81.23,81.23,81.21,81.23,378834.0,50.0612,50.0612,50.0489,50.0612,378834.0
2016-03-15 15:20:00,81.22,81.25,81.2,81.2,435740.0,50.055,50.0735,50.0427,50.0427,435740.0
2016-03-15 15:25:00,81.21,81.24,81.2,81.23,221959.0,50.0489,50.0674,50.0427,50.0612,221959.0
2016-03-15 15:30:00,81.24,81.24,81.21,81.22,114969.0,50.0674,50.0674,50.0489,50.055,114969.0
2016-03-15 15:35:00,81.23,81.25,81.21,81.23,256899.0,50.0612,50.0735,50.0489,50.0612,256899.0
2016-03-15 15:40:00,81.23,81.24,81.21,81.22,461367.0,50.0612,50.0674,50.0489,50.055,461367.0
2016-03-15 15:45:00,81.22,81.23,81.22,81.22,332244.0,50.055,50.0612,50.055,50.055,332244.0
2016-03-15 15:50:00,81.22,81.23,81.15,81.18,802160.0,50.055,50.0612,50.0119,50.0304,802160.0
2016-03-15 15:55:00,81.18,81.19,81.13,81.17,1213957.0,50.0304,50.0365,49.9996,50.0242,1213957.0
2016-03-16 09:30:00,80.93,80.96,80.85,80.86,214612.0,49.8763,49.8948,49.827,49.8332,214612.0
2016-03-16 09:35:00,80.86,80.93,80.85,80.93,181297.0,49.8332,49.8763,49.827,49.8763,181297.0
2016-03-16 09:40:00,80.92,80.95,80.91,80.95,75239.0,49.8701,49.8886,49.864,49.8886,75239.0
2016-03-16 09:45:00,80.95,80.96,80.92,80.94,86159.0,49.8886,49.8948,49.8701,49.8825,86159.0
2016-03-16 09:50:00,80.94,80.97,80.93,80.95,107696.0,49.8825,49.901,49.8763,49.8886,107696.0
2016-03-16 09:55:00,80.95,80.95,80.87,80.88,142893.0,49.8886,49.8886,49.8393,49.8455,142893.0
2016-03-16 10:00:00,80.89,80.91,80.87,80.91,67426.0,49.8516,49.864,49.8393,49.864,67426.0
2016-03-16 10:05:00,80.9,80.94,80.88,80.93,51549.0,49.8578,49.8825,49.8455,49.8763,51549.0
2016-03-16 10:10:00,80.93,80.95,80.91,80.95,104836.0,49.8763,49.8886,49.864,49.8886,104836.0
2016-03-16 10:15:00,80.94,80.95,80.94,80.95,15084.0,49.8825,49.8886,49.8825,49.8886,15084.0
2016-03-16 10:20:00,80.95,80.96,80.92,80.94,61790.0,49.8886,49.8948,49.8701,49.8825,61790.0
2016-03-16 10:25:00,80.94,80.99,80.94,80.98,81595.0,49.8825,49.9133,49.8825,49.9071,81595.0
2016-03-16 10:30:00,80.99,81.02,80.97,80.98,136955.0,49.9133,49.9318,49.901,49.9071,136955.0
2016-03-16 10:35:00,80.98,81.01,80.97,81.0,109246.0,49.9071,49.9256,49.901,49.9194,109246.0
2016-03-16 10:40:00,81.01,81.03,80.99,81.02,100213.0,49.9256,49.9379,49.9133,49.9318,100213.0
2016-03-16 10:45:00,81.02,81.02,80.98,80.98,120385.0,49.9318,49.9318,49.9071,49.9071,120385.0
2016-03-16 10:50:00,80.98,81.01,80.98,81.0,216233.0,49.9071,49.9256,49.9071,49.9194,216233.0
2016-03-16 10:55:00,81.0,81.0,80.99,81.0,50817.0,49.9194,49.9194,49.9133,49.9194,50817.0
2016-03-16 11:00:00,81.0,81.02,80.99,81.0,192507.0,49.9194,49.9318,49.9133,49.9194,192507.0
2016-03-16 11:05:00,81.0,81.07,80.99,81.07,95550.0,49.9194,49.9626,49.9133,49.9626,95550.0
2016-03-16 11:10:00,81.07,81.1,81.04,81.06,177302.0,49.9626,49.9811,49.9441,49.9564,177302.0
2016-03-16 11:15:00,81.06,81.07,81.06,81.07,49801.0,49.9564,49.9626,49.9564,49.9626,49801.0
2016-03-16 11:20:00,81.07,81.07,81.06,81.07,48541.0,49.9626,49.9626,49.9564,49.9626,48541.0
2016-03-16 11:25:00,81.07,81.07,81.06,81.07,21590.0,49.9626,49.9626,49.9564,49.9626,21590.0
2016-03-16 11:30:00,81.07,81.07,81.06,81.07,69367.0,49.9626,49.9626,49.9564,49.9626,69367.0
2016-03-16 11:35:00,81.07,81.07,81.06,81.06,42686.0,49.9626,49.9626,49.9564,49.9564,42686.0
2016-03-16 11:40:00,81.07,81.07,81.06,81.06,57799.0,49.9626,49.9626,49.9564,49.9564,57799.0
2016-03-16 11:45:00,81.07,81.11,81.06,81.08,145410.0,49.9626,49.9872,49.9564,49.9687,145410.0
2016-03-16 11:50:00,81.08,81.08,81.07,81.08,54745.0,49.9687,49.9687,49.9626,49.9687,54745.0
2016-03-16 11:55:00,81.08,81.08,81.06,81.07,227626.0,49.9687,49.9687,49.9564,49.9626,227626.0
2016-03-16 12:00:00,81.08,81.1,81.07,81.09,195129.0,49.9687,49.9811,49.9626,49.9749,195129.0
2016-03-16 12:05:00,81.09,81.12,81.09,81.11,68967.0,49.9749,49.9934,49.9749,49.9872,68967.0
2016-03-16 12:10:00,81.12,81.12,81.1,81.12,37114.0,49.9934,49.9934,49.9811,49.9934,37114.0
2016-03-16 12:15:00,81.12,81.13,81.11,81.13,147112.0,49.9934,49.9996,49.9872,49.9996,147112.0
2016-03-16 12:20:00,81.12,81.16,81.12,81.14,141982.0,49.9934,50.018,49.9934,50.0057,141982.0
2016-03-16 12:25:00,81.14,81.16,81.13,81.16,46614.0,50.0057,50.018,49.9996,50.018,46614.0
2016-03-16 12:30:00,81.16,81.17,81.14,81.17,141706.0,50.018,50.0242,50.0057,50.0242,141706.0
2016-03-16 12:35:00,81.17,81.17,81.09,81.11,142478.0,50.0242,50.0242,49.9749,49.9872,142478.0
2016-03-16 12:40:00,81.11,81.13,81.05,81.07,70595.0,49.9872,49.9996,49.9503,49.9626,70595.0
2016-03-16 12:45:00,81.07,81.08,80.95,80.97,1331337.0,49.9626,49.9687,49.8886,49.901,1331337.0
2016-03-16 12:50:00,80.98,80.98,80.95,80.97,160129.0,49.9071,49.9071,49.8886,49.901,160129.0
2016-03-16 12:55:00,80.97,80.97,80.91,80.94,185380.0,49.901,49.901,49.864,49.8825,185380.0
2016-03-16 13:00:00,80.95,80.95,80.89,80.9,168180.0,49.8886,49.8886,49.8516,49.8578,168180.0
2016-03-16 13:05:00,80.9,80.9,80.85,80.86,118235.0,49.8578,49.8578,49.827,49.8332,118235.0
2016-03-16 13:10:00,80.86,80.88,80.83,80.83,121747.0,49.8332,49.8455,49.8147,49.8147,121747.0
2016-03-16 13:15:00,80.84,80.9,80.82,80.88,184479.0,49.8208,49.8578,49.8085,49.8455,184479.0
2016-03-16 13:20:00,80.88,80.93,80.88,80.93,121340.0,49.8455,49.8763,49.8455,49.8763,121340.0
2016-03-16 13:25:00,80.93,80.94,80.93,80.94,50857.0,49.8763,49.8825,49.8763,49.8825,50857.0
2016-03-16 13:30:00,80.94,80.95,80.92,80.93,149550.0,49.8825,49.8886,49.8701,49.8763,149550.0
2016-03-16 13:35:00,80.93,80.99,80.91,80.97,199383.0,49.8763,49.9133,49.864,49.901,199383.0
2016-03-16 13:40:00,80.97,80.98,80.92,80.93,112217.0,49.901,49.9071,49.8701,49.8763,112217.0
2016-03-16 13:45:00,80.93,80.97,80.93,80.96,96932.0,49.8763,49.901,49.8763,49.8948,96932.0
2016-03-16 13:50:00,80.96,80.98,80.95,80.96,32402.0,49.8948,49.9071,49.8886,49.8948,32402.0
2016-03-16 13:55:00,80.96,80.99,80.92,80.95,119244.0,49.8948,49.9133,49.8701,49.8886,119244.0
2016-03-16 14:00:00,80.97,81.25,80.97,81.21,632900.0,49.901,50.0735,49.901,50.0489,632900.0
2016-03-16 14:05:00,81.23,81.33,81.2,81.3,516255.0,50.0612,50.1228,50.0427,50.1043,516255.0
2016-03-16 14:10:00,81.3,81.3,81.14,81.15,575286.0,50.1043,50.1043,50.0057,50.0119,575286.0
2016-03-16 14:15:00,81.14,81.15,81.07,81.14,372361.0,50.0057,50.0119,49.9626,50.0057,372361.0
2016-03-16 14:20:00,81.15,81.35,81.14,81.35,207949.0,50.0119,50.1351,50.0057,50.1351,207949.0
2016-03-16 14:25:00,81.35,81.43,81.34,81.42,203573.0,50.1351,50.1844,50.129,50.1783,203573.0
2016-03-16 14:30:00,81.42,81.49,81.4,81.46,318909.0,50.1783,50.2214,50.166,50.2029,318909.0
2016-03-16 14:35:00,81.46,81.49,81.42,81.46,230192.0,50.2029,50.2214,50.1783,50.2029,230192.0
2016-03-16 14:40:00,81.47,81.66,81.46,81.65,400705.0,50.2091,50.3262,50.2029,50.32,400705.0
2016-03-16 14:45:00,81.66,81.68,81.54,81.59,266267.0,50.3262,50.3385,50.2522,50.2831,266267.0
2016-03-16 14:50:00,81.59,81.61,81.55,81.56,1249512.0,50.2831,50.2954,50.2584,50.2646,1249512.0
2016-03-16 14:55:00,81.56,81.57,81.47,81.5,644833.0,50.2646,50.2707,50.2091,50.2276,644833.0
2016-03-16 15:00:00,81.5,81.54,81.48,81.54,299487.0,50.2276,50.2522,50.2153,50.2522,299487.0
2016-03-16 15:05:00,81.54,81.71,81.52,81.7,465710.0,50.2522,50.357,50.2399,50.3508,465710.0
2016-03-16 15:10:00,81.7,81.75,81.69,81.74,423881.0,50.3508,50.3817,50.3447,50.3755,423881.0
2016-03-16 15:15:00,81.74,81.94,81.73,81.91,621902.0,50.3755,50.4988,50.3693,50.4803,621902.0
2016-03-16 15:20:00,81.91,81.93,81.85,81.91,385925.0,50.4803,50.4926,50.4433,50.4803,385925.0
2016-03-16 15:25:00,81.92,81.95,81.89,81.91,1105450.0,50.4864,50.5049,50.4679,50.4803,1105450.0
2016-03-16 15:30:00,81.92,81.97,81.89,81.93,429262.0,50.4864,50.5172,50.4679,50.4926,429262.0
2016-03-16 15:35:00,81.92,81.99,81.88,81.89,398525.0,50.4864,50.5296,50.4618,50.4679,398525.0
2016-03-16 15:40:00,81.89,81.9,81.73,81.79,613986.0,50.4679,50.4741,50.3693,50.4063,613986.0
2016-03-16 15:45:00,81.8,81.81,81.75,81.78,373319.0,50.4125,50.4186,50.3817,50.4001,373319.0
2016-03-16 15:50:00,81.78,81.78,81.66,81.72,480894.0,50.4001,50.4001,50.3262,50.3632,480894.0
2016-03-16 15:55:00,81.72,81.76,81.66,81.71,1019557.0,50.3632,50.3878,50.3262,50.357,1019557.0
2016-03-17 09:30:00,81.88,82.0,81.85,82.0,507016.0,50.4618,50.5357,50.4433,50.5357,507016.0
2016-03-17 09:35:00,82.0,82.02,81.78,81.81,452457.0,50.5357,50.5481,50.4001,50.4186,452457.0
2016-03-17 09:40:00,81.82,81.85,81.72,81.75,247752.0,50.4248,50.4433,50.3632,50.3817,247752.0
2016-03-17 09:45:00,81.76,81.81,81.75,81.8,92250.0,50.3878,50.4186,50.3817,50.4125,92250.0
2016-03-17 09:50:00,81.8,81.83,81.8,81.81,57625.0,50.4125,50.431,50.4125,50.4186,57625.0
2016-03-17 09:55:00,81.82,81.84,81.81,81.83,101388.0,50.4248,50.4371,50.4186,50.431,101388.0
2016-03-17 10:00:00,81.84,81.92,81.82,81.91,86491.0,50.4371,50.4864,50.4248,50.4803,86491.0
2016-03-17 10:05:00,81.9,81.91,81.84,81.86,241440.0,50.4741,50.4803,50.4371,50.4494,241440.0
2016-03-17 10:10:00,81.85,81.89,81.82,81.88,74398.0,50.4433,50.4679,50.4248,50.4618,74398.0
2016-03-17 10:15:00,81.88,81.88,81.84,81.87,179628.0,50.4618,50.4618,50.4371,50.4556,179628.0
2016-03-17 10:20:00,81.87,81.9,81.85,81.9,325435.0,50.4556,50.4741,50.4433,50.4741,325435.0
2016-03-17 10:25:00,81.9,81.94,81.88,81.92,178496.0,50.4741,50.4988,50.4618,50.4864,178496.0
2016-03-17 10:30:00,81.92,81.94,81.88,81.89,69141.0,50.4864,50.4988,50.4618,50.4679,69141.0
2016-03-17 10:35:00,81.89,81.96,81.89,81.95,84942.0,50.4679,50.5111,50.4679,50.5049,84942.0
2016-03-17 10:40:00,81.95,81.96,81.9,81.91,31603.0,50.5049,50.5111,50.4741,50.4803,31603.0
2016-03-17 10:45:00,81.91,81.94,81.9,81.94,76373.0,50.4803,50.4988,50.4741,50.4988,76373.0
2016-03-17 10:50:00,81.94,81.98,81.93,81.95,132205.0,50.4988,50.5234,50.4926,50.5049,132205.0
2016-03-17 10:55:00,81.96,81.98,81.95,81.96,97429.0,50.5111,50.5234,50.5049,50.5111,97429.0
2016-03-17 11:00:00,81.96,81.97,81.95,81.95,27783.0,50.5111,50.5172,50.5049,50.5049,27783.0
2016-03-17 11:05:00,81.96,81.98,81.95,81.97,230241.0,50.5111,50.5234,50.5049,50.5172,230241.0
2016-03-17 11:10:00,81.96,81.98,81.94,81.95,203137.0,50.5111,50.5234,50.4988,50.5049,203137.0
2016-03-17 11:15:00,81.95,81.96,81.94,81.95,43631.0,50.5049,50.5111,50.4988,50.5049,43631.0
2016-03-17 11:20:00,81.94,81.98,81.94,81.95,170265.0,50.4988,50.5234,50.4988,50.5049,170265.0
2016-03-17 11:25:00,81.95,81.97,81.87,81.88,148738.0,50.5049,50.5172,50.4556,50.4618,148738.0
2016-03-17 11:30:00,81.89,81.93,81.88,81.92,120831.0,50.4679,50.4926,50.4618,50.4864,120831.0
2016-03-17 11:35:00,81.93,81.96,81.91,81.95,1072564.0,50.4926,50.5111,50.4803,50.5049,1072564.0
2016-03-17 11:40:00,81.95,81.99,81.95,81.99,1296603.0,50.5049,50.5296,50.5049,50.5296,1296603.0
2016-03-17 11:45:00,81.98,82.0,81.97,82.0,68416.0,50.5234,50.5357,50.5172,50.5357,68416.0
2016-03-17 11:50:00,82.0,82.02,81.99,82.0,101392.0,50.5357,50.5481,50.5296,50.5357,101392.0
2016-03-17 11:55:00,82.0,82.02,81.98,82.0,110744.0,50.5357,50.5481,50.5234,50.5357,110744.0
2016-03-17 12:00:00,82.01,82.02,81.99,82.01,251968.0,50.5419,50.5481,50.5296,50.5419,251968.0
2016-03-17 12:05:00,82.02,82.02,81.99,82.02,62101.0,50.5481,50.5481,50.5296,50.5481,62101.0
2016-03-17 12:10:00,82.02,82.03,82.01,82.02,50781.0,50.5481,50.5542,50.5419,50.5481,50781.0
2016-03-17 12:15:00,82.02,82.03,81.99,82.01,136311.0,50.5481,50.5542,50.5296,50.5419,136311.0
2016-03-17 12:20:00,82.01,82.06,82.01,82.06,69575.0,50.5419,50.5727,50.5419,50.5727,69575.0
2016-03-17 12:25:00,82.06,82.08,82.05,82.08,91905.0,50.5727,50.585,50.5665,50.585,91905.0
2016-03-17 12:30:00,82.08,82.11,82.05,82.11,72385.0,50.585,50.6035,50.5665,50.6035,72385.0
2016-03-17 12:35:00,82.1,82.2,82.1,82.17,278129.0,50.5974,50.659,50.5974,50.6405,278129.0
2016-03-17 12:40:00,82.17,82.17,82.14,82.16,112269.0,50.6405,50.6405,50.622,50.6343,112269.0
2016-03-17 12:45:00,82.15,82.19,82.15,82.15,285386.0,50.6282,50.6528,50.6282,50.6282,285386.0
2016-03-17 12:50:00,82.16,82.21,82.15,82.2,443500.0,50.6343,50.6652,50.6282,50.659,443500.0
2016-03-17 12:55:00,82.2,82.24,82.2,82.22,226820.0,50.659,50.6836,50.659,50.6713,226820.0
2016-03-17 13:00:00,82.21,82.23,82.21,82.21,100835.0,50.6652,50.6775,50.6652,50.6652,100835.0
2016-03-17 13:05:00,82.21,82.23,82.2,82.21,34010.0,50.6652,50.6775,50.659,50.6652,34010.0
2016-03-17 13:10:00,82.21,82.34,82.2,82.25,836947.0,50.6652,50.7453,50.659,50.6898,836947.0
2016-03-17 13:15:00,82.25,82.27,82.2,82.21,1019241.0,50.6898,50.7021,50.659,50.6652,1019241.0
2016-03-17 13:20:00,82.2,82.23,82.07,82.09,370856.0,50.659,50.6775,50.5789,50.5912,370856.0
2016-03-17 13:25:00,82.09,82.16,82.08,82.14,87838.0,50.5912,50.6343,50.585,50.622,87838.0
2016-03-17 13:30:00,82.15,82.21,82.13,82.2,43816.0,50.6282,50.6652,50.6158,50.659,43816.0
2016-03-17 13:35:00,82.2,82.23,82.2,82.21,23935.0,50.659,50.6775,50.659,50.6652,23935.0
2016-03-17 13:40:00,82.21,82.23,82.21,82.22,39647.0,50.6652,50.6775,50.6652,50.6713,39647.0
2016-03-17 13:45:00,82.23,82.26,82.21,82.26,102494.0,50.6775,50.696,50.6652,50.696,102494.0
2016-03-17 13:50:00,82.26,82.26,82.22,82.23,223307.0,50.696,50.696,50.6713,50.6775,223307.0
2016-03-17 13:55:00,82.23,82.24,82.21,82.24,81846.0,50.6775,50.6836,50.6652,50.6836,81846.0
2016-03-17 14:00:00,82.25,82.25,82.21,82.24,75029.0,50.6898,50.6898,50.6652,50.6836,75029.0
2016-03-17 14:05:00,82.24,82.26,82.22,82.26,56130.0,50.6836,50.696,50.6713,50.696,56130.0
2016-03-17 14:10:00,82.25,82.3,82.25,82.29,117965.0,50.6898,50.7206,50.6898,50.7145,117965.0
2016-03-17 14:15:00,82.3,82.33,82.29,82.33,132646.0,50.7206,50.7391,50.7145,50.7391,132646.0
2016-03-17 14:20:00,82.33,82.35,82.3,82.33,108507.0,50.7391,50.7514,50.7206,50.7391,108507.0
2016-03-17 14:25:00,82.33,82.33,82.27,82.31,72343.0,50.7391,50.7391,50.7021,50.7268,72343.0
2016-03-17 14:30:00,82.31,82.32,82.3,82.31,41861.0,50.7268,50.7329,50.7206,50.7268,41861.0
2016-03-17 14:35:00,82.32,82.32,82.25,82.28,257501.0,50.7329,50.7329,50.6898,50.7083,257501.0
2016-03-17 14:40:00,82.27,82.28,82.24,82.25,190695.0,50.7021,50.7083,50.6836,50.6898,190695.0
2016-03-17 14:45:00,82.24,82.26,82.22,82.26,292325.0,50.6836,50.696,50.6713,50.696,292325.0
2016-03-17 14:50:00,82.25,82.26,82.21,82.22,221861.0,50.6898,50.696,50.6652,50.6713,221861.0
2016-03-17 14:55:00,82.22,82.27,82.21,82.25,255297.0,50.6713,50.7021,50.6652,50.6898,255297.0
2016-03-17 15:00:00,82.26,82.3,82.25,82.27,184056.0,50.696,50.7206,50.6898,50.7021,184056.0
2016-03-17 15:05:00,82.27,82.27,82.25,82.26,122271.0,50.7021,50.7021,50.6898,50.696,122271.0
2016-03-17 15:10:00,82.26,82.27,82.23,82.25,166011.0,50.696,50.7021,50.6775,50.6898,166011.0
2016-03-17 15:15:00,82.25,82.27,82.23,82.23,212377.0,50.6898,50.7021,50.6775,50.6775,212377.0
2016-03-17 15:20:00,82.23,82.29,82.23,82.26,261490.0,50.6775,50.7145,50.6775,50.696,261490.0
2016-03-17 15:25:00,82.25,82.29,82.25,82.25,155866.0,50.6898,50.7145,50.6898,50.6898,155866.0
2016-03-17 15:30:00,82.25,82.29,82.23,82.28,224363.0,50.6898,50.7145,50.6775,50.7083,224363.0
2016-03-17 15:35:00,82.28,82.31,82.27,82.28,272782.0,50.7083,50.7268,50.7021,50.7083,272782.0
2016-03-17 15:40:00,82.27,82.27,82.21,82.22,189945.0,50.7021,50.7021,50.6652,50.6713,189945.0
2016-03-17 15:45:00,82.22,82.23,82.2,82.21,221728.0,50.6713,50.6775,50.659,50.6652,221728.0
2016-03-17 15:50:00,82.2,82.24,82.2,82.22,554464.0,50.659,50.6836,50.659,50.6713,554464.0
2016-03-17 15:55:00,82.22,82.23,82.17,82.21,929723.0,50.6713,50.6775,50.6405,50.6652,929723.0
2016-03-18 09:30:00,82.3,82.38,82.27,82.37,211557.0,50.7206,50.7699,50.7021,50.7638,211557.0
2016-03-18 09:35:00,82.38,82.5,82.38,82.49,207264.0,50.7699,50.8439,50.7699,50.8377,207264.0
2016-03-18 09:40:00,82.5,82.61,82.4,82.4,237608.0,50.8439,50.9117,50.7822,50.7822,237608.0
2016-03-18 09:45:00,82.4,82.43,82.34,82.41,648772.0,50.7822,50.8007,50.7453,50.7884,648772.0
2016-03-18 09:50:00,82.41,82.51,82.4,82.5,310327.0,50.7884,50.85,50.7822,50.8439,310327.0
2016-03-18 09:55:00,82.51,82.61,82.34,82.59,419075.0,50.85,50.9117,50.7453,50.8993,419075.0
2016-03-18 10:00:00,82.59,82.61,82.52,82.56,192470.0,50.8993,50.9117,50.8562,50.8809,192470.0
2016-03-18 10:05:00,82.57,82.57,82.48,82.5,177390.0,50.887,50.887,50.8315,50.8439,177390.0
2016-03-18 10:10:00,82.5,82.52,82.48,82.5,79814.0,50.8439,50.8562,50.8315,50.8439,79814.0
2016-03-18 10:15:00,82.5,82.53,82.49,82.5,78057.0,50.8439,50.8624,50.8377,50.8439,78057.0
2016-03-18 10:20:00,82.5,82.51,82.48,82.49,87768.0,50.8439,50.85,50.8315,50.8377,87768.0
2016-03-18 10:25:00,82.49,82.5,82.4,82.41,106537.0,50.8377,50.8439,50.7822,50.7884,106537.0
2016-03-18 10:30:00,82.41,82.46,82.36,82.44,140819.0,50.7884,50.8192,50.7576,50.8069,140819.0
2016-03-18 10:35:00,82.45,82.45,82.32,82.32,107275.0,50.8131,50.8131,50.7329,50.7329,107275.0
2016-03-18 10:40:00,82.34,82.43,82.33,82.42,77505.0,50.7453,50.8007,50.7391,50.7946,77505.0
2016-03-18 10:45:00,82.42,82.44,82.41,82.42,150232.0,50.7946,50.8069,50.7884,50.7946,150232.0
2016-03-18 10:50:00,82.42,82.44,82.4,82.43,76889.0,50.7946,50.8069,50.7822,50.8007,76889.0
2016-03-18 10:55:00,82.43,82.47,82.41,82.42,153074.0,50.8007,50.8254,50.7884,50.7946,153074.0
2016-03-18 11:00:00,82.42,82.5,82.42,82.5,78852.0,50.7946,50.8439,50.7946,50.8439,78852.0
2016-03-18 11:05:00,82.5,82.51,82.47,82.49,52336.0,50.8439,50.85,50.8254,50.8377,52336.0
2016-03-18 11:10:00,82.5,82.51,82.49,82.49,64565.0,50.8439,50.85,50.8377,50.8377,64565.0
2016-03-18 11:15:00,82.48,82.52,82.44,82.45,571188.0,50.8315,50.8562,50.8069,50.8131,571188.0
2016-03-18 11:20:00,82.44,82.48,82.42,82.44,103691.0,50.8069,50.8315,50.7946,50.8069,103691.0
2016-03-18 11:25:00,82.44,82.44,82.36,82.38,102140.0,50.8069,50.8069,50.7576,50.7699,102140.0
2016-03-18 11:30:00,82.39,82.42,82.38,82.41,48819.0,50.7761,50.7946,50.7699,50.7884,48819.0
2016-03-18 11:35:00,82.41,82.41,82.36,82.39,54986.0,50.7884,50.7884,50.7576,50.7761,54986.0
2016-03-18 11:40:00,82.39,82.41,82.31,82.32,89799.0,50.7761,50.7884,50.7268,50.7329,89799.0
2016-03-18 11:45:00,82.31,82.38,82.31,82.35,100652.0,50.7268,50.7699,50.7268,50.7514,100652.0
2016-03-18 11:50:00,82.34,82.36,82.33,82.34,50985.0,50.7453,50.7576,50.7391,50.7453,50985.0
2016-03-18 11:55:00,82.33,82.4,82.33,82.39,99504.0,50.7391,50.7822,50.7391,50.7761,99504.0
2016-03-18 12:00:00,82.4,82.44,82.39,82.44,43252.0,50.7822,50.8069,50.7761,50.8069,43252.0
2016-03-18 12:05:00,82.43,82.45,82.42,82.43,182235.0,50.8007,50.8131,50.7946,50.8007,182235.0
2016-03-18 12:10:00,82.42,82.45,82.42,82.45,68605.0,50.7946,50.8131,50.7946,50.8131,68605.0
2016-03-18 12:15:00,82.45,82.46,82.44,82.45,139697.0,50.8131,50.8192,50.8069,50.8131,139697.0
2016-03-18 12:20:00,82.46,82.51,82.45,82.51,220898.0,50.8192,50.85,50.8131,50.85,220898.0
2016-03-18 12:25:00,82.51,82.51,82.48,82.5,133483.0,50.85,50.85,50.8315,50.8439,133483.0
2016-03-18 12:30:00,82.5,82.51,82.48,82.5,84563.0,50.8439,50.85,50.8315,50.8439,84563.0
2016-03-18 12:35:00,82.5,82.5,82.45,82.5,187770.0,50.8439,50.8439,50.8131,50.8439,187770.0
2016-03-18 12:40:00,82.51,82.51,82.47,82.48,137431.0,50.85,50.85,50.8254,50.8315,137431.0
2016-03-18 12:45:00,82.48,82.51,82.47,82.51,77142.0,50.8315,50.85,50.8254,50.85,77142.0
2016-03-18 12:50:00,82.51,82.51,82.49,82.5,76585.0,50.85,50.85,50.8377,50.8439,76585.0
2016-03-18 12:55:00,82.5,82.51,82.48,82.49,53082.0,50.8439,50.85,50.8315,50.8377,53082.0
2016-03-18 13:00:00,82.49,82.51,82.42,82.43,188290.0,50.8377,50.85,50.7946,50.8007,188290.0
2016-03-18 13:05:00,82.44,82.46,82.42,82.44,45100.0,50.8069,50.8192,50.7946,50.8069,45100.0
2016-03-18 13:10:00,82.44,82.45,82.39,82.39,47097.0,50.8069,50.8131,50.7761,50.7761,47097.0
2016-03-18 13:15:00,82.4,82.4,82.36,82.37,42821.0,50.7822,50.7822,50.7576,50.7638,42821.0
2016-03-18 13:20:00,82.37,82.39,82.36,82.39,111540.0,50.7638,50.7761,50.7576,50.7761,111540.0
2016-03-18 13:25:00,82.39,82.41,82.38,82.38,88597.0,50.7761,50.7884,50.7699,50.7699,88597.0
2016-03-18 13:30:00,82.38,82.42,82.36,82.37,46066.0,50.7699,50.7946,50.7576,50.7638,46066.0
2016-03-18 13:35:00,82.36,82.39,82.34,82.37,56958.0,50.7576,50.7761,50.7453,50.7638,56958.0
2016-03-18 13:40:00,82.37,82.38,82.34,82.36,71117.0,50.7638,50.7699,50.7453,50.7576,71117.0
2016-03-18 13:45:00,82.36,82.42,82.35,82.41,140238.0,50.7576,50.7946,50.7514,50.7884,140238.0
2016-03-18 13:50:00,82.41,82.45,82.41,82.43,68635.0,50.7884,50.8131,50.7884,50.8007,68635.0
2016-03-18 13:55:00,82.43,82.45,82.42,82.44,41247.0,50.8007,50.8131,50.7946,50.8069,41247.0
2016-03-18 14:00:00,82.45,82.47,82.44,82.45,53189.0,50.8131,50.8254,50.8069,50.8131,53189.0
2016-03-18 14:05:00,82.45,82.5,82.45,82.46,104976.0,50.8131,50.8439,50.8131,50.8192,104976.0
2016-03-18 14:10:00,82.45,82.49,82.44,82.44,84578.0,50.8131,50.8377,50.8069,50.8069,84578.0
2016-03-18 14:15:00,82.43,82.46,82.4,82.45,41253.0,50.8007,50.8192,50.7822,50.8131,41253.0
2016-03-18 14:20:00,82.45,82.45,82.44,82.44,64546.0,50.8131,50.8131,50.8069,50.8069,64546.0
2016-03-18 14:25:00,82.45,82.45,82.39,82.39,65799.0,50.8131,50.8131,50.7761,50.7761,65799.0
2016-03-18 14:30:00,82.39,82.45,82.38,82.44,86152.0,50.7761,50.8131,50.7699,50.8069,86152.0
2016-03-18 14:35:00,82.44,82.45,82.43,82.44,86765.0,50.8069,50.8131,50.8007,50.8069,86765.0
2016-03-18 14:40:00,82.44,82.45,82.43,82.43,77156.0,50.8069,50.8131,50.8007,50.8007,77156.0
2016-03-18 14:45:00,82.44,82.45,82.41,82.43,199791.0,50.8069,50.8131,50.7884,50.8007,199791.0
2016-03-18 14:50:00,82.42,82.43,82.38,82.41,70811.0,50.7946,50.8007,50.7699,50.7884,70811.0
2016-03-18 14:55:00,82.41,82.42,82.37,82.38,69810.0,50.7884,50.7946,50.7638,50.7699,69810.0
2016-03-18 15:00:00,82.38,82.4,82.36,82.38,110802.0,50.7699,50.7822,50.7576,50.7699,110802.0
2016-03-18 15:05:00,82.38,82.42,82.37,82.41,41263.0,50.7699,50.7946,50.7638,50.7884,41263.0
2016-03-18 15:10:00,82.41,82.45,82.4,82.45,54247.0,50.7884,50.8131,50.7822,50.8131,54247.0
2016-03-18 15:15:00,82.45,82.46,82.42,82.44,53437.0,50.8131,50.8192,50.7946,50.8069,53437.0
2016-03-18 15:20:00,82.44,82.45,82.41,82.44,80317.0,50.8069,50.8131,50.7884,50.8069,80317.0
2016-03-18 15:25:00,82.45,82.46,82.42,82.44,122936.0,50.8131,50.8192,50.7946,50.8069,122936.0
2016-03-18 15:30:00,82.44,82.45,82.4,82.42,150298.0,50.8069,50.8131,50.7822,50.7946,150298.0
2016-03-18 15:35:00,82.43,82.44,82.42,82.42,124485.0,50.8007,50.8069,50.7946,50.7946,124485.0
2016-03-18 15:40:00,82.42,82.43,82.39,82.42,181762.0,50.7946,50.8007,50.7761,50.7946,181762.0
2016-03-18 15:45:00,82.42,82.43,82.33,82.36,311419.0,50.7946,50.8007,50.7391,50.7576,311419.0
2016-03-18 15:50:00,82.36,82.38,82.3,82.31,247736.0,50.7576,50.7699,50.7206,50.7268,247736.0
2016-03-18 15:55:00,82.31,82.41,82.29,82.36,1208327.0,50.7268,50.7884,50.7145,50.7576,1208327.0
2016-03-21 09:30:00,82.39,82.39,82.26,82.32,280459.0,50.7761,50.7761,50.696,50.7329,280459.0
2016-03-21 09:35:00,82.32,82.38,82.3,82.32,189916.0,50.7329,50.7699,50.7206,50.7329,189916.0
2016-03-21 09:40:00,82.32,82.36,82.29,82.36,174097.0,50.7329,50.7576,50.7145,50.7576,174097.0
2016-03-21 09:45:00,82.36,82.4,82.34,82.39,281149.0,50.7576,50.7822,50.7453,50.7761,281149.0
2016-03-21 09:50:00,82.4,82.46,82.39,82.41,117043.0,50.7822,50.8192,50.7761,50.7884,117043.0
2016-03-21 09:55:00,82.41,82.41,82.35,82.36,202663.0,50.7884,50.7884,50.7514,50.7576,202663.0
2016-03-21 10:00:00,82.36,82.4,82.34,82.35,342725.0,50.7576,50.7822,50.7453,50.7514,342725.0
2016-03-21 10:05:00,82.35,82.35,82.28,82.28,82464.0,50.7514,50.7514,50.7083,50.7083,82464.0
2016-03-21 10:10:00,82.28,82.3,82.22,82.3,238759.0,50.7083,50.7206,50.6713,50.7206,238759.0
2016-03-21 10:15:00,82.3,82.37,82.29,82.35,531606.0,50.7206,50.7638,50.7145,50.7514,531606.0
2016-03-21 10:20:00,82.36,82.36,82.31,82.35,200438.0,50.7576,50.7576,50.7268,50.7514,200438.0
2016-03-21 10:25:00,82.35,82.36,82.29,82.31,311386.0,50.7514,50.7576,50.7145,50.7268,311386.0
2016-03-21 10:30:00,82.31,82.31,82.24,82.25,130386.0,50.7268,50.7268,50.6836,50.6898,130386.0
2016-03-21 10:35:00,82.25,82.27,82.22,82.22,172468.0,50.6898,50.7021,50.6713,50.6713,172468.0
2016-03-21 10:40:00,82.23,82.27,82.2,82.2,98850.0,50.6775,50.7021,50.659,50.659,98850.0
2016-03-21 10:45:00,82.2,82.21,82.13,82.18,254145.0,50.659,50.6652,50.6158,50.6467,254145.0
2016-03-21 10:50:00,82.18,82.21,82.16,82.16,134561.0,50.6467,50.6652,50.6343,50.6343,134561.0
2016-03-21 10:55:00,82.15,82.21,82.15,82.19,273799.0,50.6282,50.6652,50.6282,50.6528,273799.0
2016-03-21 11:00:00,82.18,82.26,82.18,82.25,88770.0,50.6467,50.696,50.6467,50.6898,88770.0
2016-03-21 11:05:00,82.25,82.32,82.24,82.3,352615.0,50.6898,50.7329,50.6836,50.7206,352615.0
2016-03-21 11:10:00,82.29,82.29,82.25,82.26,98099.0,50.7145,50.7145,50.6898,50.696,98099.0
2016-03-21 11:15:00,82.26,82.36,82.25,82.36,163651.0,50.696,50.7576,50.6898,50.7576,163651.0
2016-03-21 11:20:00,82.36,82.36,82.33,82.34,101252.0,50.7576,50.7576,50.7391,50.7453,101252.0
2016-03-21 11:25:00,82.34,82.36,82.33,82.34,51778.0,50.7453,50.7576,50.7391,50.7453,51778.0
2016-03-21 11:30:00,82.35,82.37,82.32,82.33,186605.0,50.7514,50.7638,50.7329,50.7391,186605.0
2016-03-21 11:35:00,82.33,82.34,82.3,82.34,80222.0,50.7391,50.7453,50.7206,50.7453,80222.0
2016-03-21 11:40:00,82.34,82.34,82.31,82.34,43185.0,50.7453,50.7453,50.7268,50.7453,43185.0
2016-03-21 11:45:00,82.34,82.34,82.31,82.32,38567.0,50.7453,50.7453,50.7268,50.7329,38567.0
2016-03-21 11:50:00,82.32,82.33,82.32,82.33,46084.0,50.7329,50.7391,50.7329,50.7391,46084.0
2016-03-21 11:55:00,82.33,82.33,82.29,82.3,62145.0,50.7391,50.7391,50.7145,50.7206,62145.0
2016-03-21 12:00:00,82.29,82.31,82.24,82.31,170983.0,50.7145,50.7268,50.6836,50.7268,170983.0
2016-03-21 12:05:00,82.31,82.37,82.3,82.36,202834.0,50.7268,50.7638,50.7206,50.7576,202834.0
2016-03-21 12:10:00,82.36,82.4,82.35,82.37,234616.0,50.7576,50.7822,50.7514,50.7638,234616.0
2016-03-21 12:15:00,82.37,82.38,82.32,82.33,106602.0,50.7638,50.7699,50.7329,50.7391,106602.0
2016-03-21 12:20:00,82.32,82.33,82.3,82.32,117510.0,50.7329,50.7391,50.7206,50.7329,117510.0
2016-03-21 12:25:00,82.32,82.33,82.31,82.33,59475.0,50.7329,50.7391,50.7268,50.7391,59475.0
2016-03-21 12:30:00,82.33,82.36,82.32,82.36,54514.0,50.7391,50.7576,50.7329,50.7576,54514.0
2016-03-21 12:35:00,82.36,82.39,82.35,82.37,136313.0,50.7576,50.7761,50.7514,50.7638,136313.0
2016-03-21 12:40:00,82.37,82.37,82.29,82.32,100802.0,50.7638,50.7638,50.7145,50.7329,100802.0
2016-03-21 12:45:00,82.32,82.35,82.31,82.34,37644.0,50.7329,50.7514,50.7268,50.7453,37644.0
2016-03-21 12:50:00,82.34,82.36,82.33,82.34,39491.0,50.7453,50.7576,50.7391,50.7453,39491.0
2016-03-21 12:55:00,82.34,82.36,82.33,82.36,45747.0,50.7453,50.7576,50.7391,50.7576,45747.0
2016-03-21 13:00:00,82.36,82.36,82.35,82.36,28138.0,50.7576,50.7576,50.7514,50.7576,28138.0
2016-03-21 13:05:00,82.36,82.36,82.33,82.35,56505.0,50.7576,50.7576,50.7391,50.7514,56505.0
2016-03-21 13:10:00,82.36,82.36,82.32,82.33,71185.0,50.7576,50.7576,50.7329,50.7391,71185.0
2016-03-21 13:15:00,82.33,82.36,82.32,82.36,63822.0,50.7391,50.7576,50.7329,50.7576,63822.0
2016-03-21 13:20:00,82.36,82.36,82.34,82.36,39706.0,50.7576,50.7576,50.7453,50.7576,39706.0
2016-03-21 13:25:00,82.36,82.39,82.35,82.38,180139.0,50.7576,50.7761,50.7514,50.7699,180139.0
2016-03-21 13:30:00,82.39,82.39,82.37,82.39,138073.0,50.7761,50.7761,50.7638,50.7761,138073.0
2016-03-21 13:35:00,82.39,82.41,82.38,82.4,58973.0,50.7761,50.7884,50.7699,50.7822,58973.0
2016-03-21 13:40:00,82.4,82.41,82.32,82.34,139314.0,50.7822,50.7884,50.7329,50.7453,139314.0
2016-03-21 13:45:00,82.34,82.35,82.32,82.34,172513.0,50.7453,50.7514,50.7329,50.7453,172513.0
2016-03-21 13:50:00,82.34,82.4,82.33,82.4,81717.0,50.7453,50.7822,50.7391,50.7822,81717.0
2016-03-21 13:55:00,82.4,82.4,82.35,82.37,101977.0,50.7822,50.7822,50.7514,50.7638,101977.0
2016-03-21 14:00:00,82.37,82.38,82.32,82.34,67126.0,50.7638,50.7699,50.7329,50.7453,67126.0
2016-03-21 14:05:00,82.35,82.36,82.34,82.36,30419.0,50.7514,50.7576,50.7453,50.7576,30419.0
2016-03-21 14:10:00,82.36,82.39,82.33,82.33,97225.0,50.7576,50.7761,50.7391,50.7391,97225.0
2016-03-21 14:15:00,82.33,82.36,82.33,82.33,63407.0,50.7391,50.7576,50.7391,50.7391,63407.0
2016-03-21 14:20:00,82.33,82.36,82.32,82.36,47385.0,50.7391,50.7576,50.7329,50.7576,47385.0
2016-03-21 14:25:00,82.36,82.37,82.32,82.36,124494.0,50.7576,50.7638,50.7329,50.7576,124494.0
2016-03-21 14:30:00,82.36,82.42,82.35,82.4,102839.0,50.7576,50.7946,50.7514,50.7822,102839.0
2016-03-21 14:35:00,82.4,82.4,82.35,82.4,83998.0,50.7822,50.7822,50.7514,50.7822,83998.0
2016-03-21 14:40:00,82.4,82.42,82.39,82.42,62335.0,50.7822,50.7946,50.7761,50.7946,62335.0
2016-03-21 14:45:00,82.42,82.42,82.35,82.36,64091.0,50.7946,50.7946,50.7514,50.7576,64091.0
2016-03-21 14:50:00,82.36,82.37,82.32,82.33,92142.0,50.7576,50.7638,50.7329,50.7391,92142.0
2016-03-21 14:55:00,82.33,82.33,82.3,82.33,77683.0,50.7391,50.7391,50.7206,50.7391,77683.0
2016-03-21 15:00:00,82.33,82.34,82.32,82.33,62425.0,50.7391,50.7453,50.7329,50.7391,62425.0
2016-03-21 15:05:00,82.33,82.37,82.32,82.37,50672.0,50.7391,50.7638,50.7329,50.7638,50672.0
2016-03-21 15:10:00,82.37,82.37,82.34,82.36,104526.0,50.7638,50.7638,50.7453,50.7576,104526.0
2016-03-21 15:15:00,82.36,82.37,82.29,82.32,104203.0,50.7576,50.7638,50.7145,50.7329,104203.0
2016-03-21 15:20:00,82.32,82.33,82.28,82.3,88976.0,50.7329,50.7391,50.7083,50.7206,88976.0
2016-03-21 15:25:00,82.3,82.32,82.29,82.3,192104.0,50.7206,50.7329,50.7145,50.7206,192104.0
2016-03-21 15:30:00,82.3,82.3,82.22,82.3,135347.0,50.7206,50.7206,50.6713,50.7206,135347.0
2016-03-21 15:35:00,82.29,82.3,82.28,82.29,45373.0,50.7145,50.7206,50.7083,50.7145,45373.0
2016-03-21 15:40:00,82.3,82.3,82.25,82.26,115117.0,50.7206,50.7206,50.6898,50.696,115117.0
2016-03-21 15:45:00,82.26,82.27,82.25,82.27,86930.0,50.696,50.7021,50.6898,50.7021,86930.0
2016-03-21 15:50:00,82.27,82.3,82.26,82.29,161588.0,50.7021,50.7206,50.696,50.7145,161588.0
2016-03-21 15:55:00,82.29,82.34,82.28,82.29,231946.0,50.7145,50.7453,50.7083,50.7145,231946.0
2016-03-22 09:30:00,82.14,82.18,82.04,82.13,132087.0,50.622,50.6467,50.5604,50.6158,132087.0
2016-03-22 09:35:00,82.12,82.13,82.03,82.07,378079.0,50.6097,50.6158,50.5542,50.5789,378079.0
2016-03-22 09:40:00,82.08,82.08,82.03,82.08,123527.0,50.585,50.585,50.5542,50.585,123527.0
2016-03-22 09:45:00,82.08,82.08,82.0,82.03,236530.0,50.585,50.585,50.5357,50.5542,236530.0
2016-03-22 09:50:00,82.02,82.07,81.99,82.03,113188.0,50.5481,50.5789,50.5296,50.5542,113188.0
2016-03-22 09:55:00,82.04,82.05,82.04,82.05,122456.0,50.5604,50.5665,50.5604,50.5665,122456.0
2016-03-22 10:00:00,82.05,82.1,82.03,82.1,137814.0,50.5665,50.5974,50.5542,50.5974,137814.0
2016-03-22 10:05:00,82.09,82.14,82.02,82.03,123841.0,50.5912,50.622,50.5481,50.5542,123841.0
2016-03-22 10:10:00,82.03,82.11,82.03,82.05,63148.0,50.5542,50.6035,50.5542,50.5665,63148.0
2016-03-22 10:15:00,82.06,82.09,81.98,82.02,211527.0,50.5727,50.5912,50.5234,50.5481,211527.0
2016-03-22 10:20:00,82.02,82.07,82.02,82.05,42897.0,50.5481,50.5789,50.5481,50.5665,42897.0
2016-03-22 10:25:00,82.04,82.13,82.04,82.08,42148.0,50.5604,50.6158,50.5604,50.585,42148.0
2016-03-22 10:30:00,82.08,82.1,82.06,82.07,92950.0,50.585,50.5974,50.5727,50.5789,92950.0
2016-03-22 10:35:00,82.08,82.1,82.07,82.09,95477.0,50.585,50.5974,50.5789,50.5912,95477.0
2016-03-22 10:40:00,82.1,82.14,82.09,82.13,99806.0,50.5974,50.622,50.5912,50.6158,99806.0
2016-03-22 10:45:00,82.13,82.17,82.11,82.17,126837.0,50.6158,50.6405,50.6035,50.6405,126837.0
2016-03-22 10:50:00,82.17,82.18,82.13,82.15,132952.0,50.6405,50.6467,50.6158,50.6282,132952.0
2016-03-22 10:55:00,82.16,82.19,82.15,82.17,220683.0,50.6343,50.6528,50.6282,50.6405,220683.0
2016-03-22 11:00:00,82.17,82.2,82.14,82.15,103295.0,50.6405,50.659,50.622,50.6282,103295.0
2016-03-22 11:05:00,82.14,82.2,82.13,82.2,122866.0,50.622,50.659,50.6158,50.659,122866.0
2016-03-22 11:10:00,82.2,82.21,82.18,82.19,65455.0,50.659,50.6652,50.6467,50.6528,65455.0
2016-03-22 11:15:00,82.19,82.25,82.19,82.25,107506.0,50.6528,50.6898,50.6528,50.6898,107506.0
2016-03-22 11:20:00,82.25,82.25,82.15,82.17,81692.0,50.6898,50.6898,50.6282,50.6405,81692.0
2016-03-22 11:25:00,82.16,82.19,82.15,82.16,87523.0,50.6343,50.6528,50.6282,50.6343,87523.0
2016-03-22 11:30:00,82.15,82.17,82.12,82.14,56060.0,50.6282,50.6405,50.6097,50.622,56060.0
2016-03-22 11:35:00,82.13,82.15,82.1,82.14,55197.0,50.6158,50.6282,50.5974,50.622,55197.0
2016-03-22 11:40:00,82.14,82.15,82.12,82.13,28827.0,50.622,50.6282,50.6097,50.6158,28827.0
2016-03-22 11:45:00,82.12,82.15,82.1,82.11,62045.0,50.6097,50.6282,50.5974,50.6035,62045.0
2016-03-22 11:50:00,82.11,82.13,82.07,82.1,67945.0,50.6035,50.6158,50.5789,50.5974,67945.0
2016-03-22 11:55:00,82.11,82.11,82.08,82.09,102456.0,50.6035,50.6035,50.585,50.5912,102456.0
2016-03-22 12:00:00,82.09,82.1,82.08,82.09,57336.0,50.5912,50.5974,50.585,50.5912,57336.0
2016-03-22 12:05:00,82.08,82.1,82.07,82.08,100393.0,50.585,50.5974,50.5789,50.585,100393.0
2016-03-22 12:10:00,82.07,82.08,82.05,82.06,104780.0,50.5789,50.585,50.5665,50.5727,104780.0
2016-03-22 12:15:00,82.06,82.08,82.05,82.06,107572.0,50.5727,50.585,50.5665,50.5727,107572.0
2016-03-22 12:20:00,82.06,82.09,82.05,82.08,27709.0,50.5727,50.5912,50.5665,50.585,27709.0
2016-03-22 12:25:00,82.07,82.11,82.07,82.09,144984.0,50.5789,50.6035,50.5789,50.5912,144984.0
2016-03-22 12:30:00,82.09,82.11,82.07,82.11,106713.0,50.5912,50.6035,50.5789,50.6035,106713.0
2016-03-22 12:35:00,82.11,82.11,82.08,82.11,17421.0,50.6035,50.6035,50.585,50.6035,17421.0
2016-03-22 12:40:00,82.1,82.12,82.08,82.11,57007.0,50.5974,50.6097,50.585,50.6035,57007.0
2016-03-22 12:45:00,82.11,82.18,82.11,82.16,156699.0,50.6035,50.6467,50.6035,50.6343,156699.0
2016-03-22 12:50:00,82.17,82.18,82.15,82.16,47888.0,50.6405,50.6467,50.6282,50.6343,47888.0
2016-03-22 12:55:00,82.17,82.18,82.13,82.17,77592.0,50.6405,50.6467,50.6158,50.6405,77592.0
2016-03-22 13:00:00,82.17,82.17,82.14,82.17,46560.0,50.6405,50.6405,50.622,50.6405,46560.0
2016-03-22 13:05:00,82.17,82.18,82.12,82.13,62261.0,50.6405,50.6467,50.6097,50.6158,62261.0
2016-03-22 13:10:00,82.12,82.13,82.1,82.11,152978.0,50.6097,50.6158,50.5974,50.6035,152978.0
2016-03-22 13:15:00,82.11,82.14,82.1,82.14,50568.0,50.6035,50.622,50.5974,50.622,50568.0
2016-03-22 13:20:00,82.14,82.15,82.1,82.15,77114.0,50.622,50.6282,50.5974,50.6282,77114.0
2016-03-22 13:25:00,82.15,82.15,82.12,82.15,40289.0,50.6282,50.6282,50.6097,50.6282,40289.0
2016-03-22 13:30:00,82.15,82.15,82.12,82.13,39745.0,50.6282,50.6282,50.6097,50.6158,39745.0
2016-03-22 13:35:00,82.13,82.16,82.12,82.12,49712.0,50.6158,50.6343,50.6097,50.6097,49712.0
2016-03-22 13:40:00,82.13,82.13,82.07,82.09,105763.0,50.6158,50.6158,50.5789,50.5912,105763.0
2016-03-22 13:45:00,82.08,82.11,82.06,82.08,54039.0,50.585,50.6035,50.5727,50.585,54039.0
2016-03-22 13:50:00,82.08,82.08,82.04,82.06,363053.0,50.585,50.585,50.5604,50.5727,363053.0
2016-03-22 13:55:00,82.06,82.08,82.05,82.07,116389.0,50.5727,50.585,50.5665,50.5789,116389.0
2016-03-22 14:00:00,82.07,82.11,82.07,82.11,44481.0,50.5789,50.6035,50.5789,50.6035,44481.0
2016-03-22 14:05:00,82.11,82.11,82.08,82.09,29584.0,50.6035,50.6035,50.585,50.5912,29584.0
2016-03-22 14:10:00,82.09,82.11,82.08,82.11,19550.0,50.5912,50.6035,50.585,50.6035,19550.0
2016-03-22 14:15:00,82.11,82.11,82.05,82.1,84967.0,50.6035,50.6035,50.5665,50.5974,84967.0
2016-03-22 14:20:00,82.1,82.1,82.08,82.09,31353.0,50.5974,50.5974,50.585,50.5912,31353.0
2016-03-22 14:25:00,82.1,82.12,82.09,82.12,91183.0,50.5974,50.6097,50.5912,50.6097,91183.0
2016-03-22 14:30:00,82.11,82.14,82.1,82.13,79091.0,50.6035,50.622,50.5974,50.6158,79091.0
2016-03-22 14:35:00,82.13,82.14,82.12,82.13,72923.0,50.6158,50.622,50.6097,50.6158,72923.0
2016-03-22 14:40:00,82.13,82.14,82.1,82.12,54666.0,50.6158,50.622,50.5974,50.6097,54666.0
2016-03-22 14:45:00,82.12,82.15,82.11,82.15,38051.0,50.6097,50.6282,50.6035,50.6282,38051.0
2016-03-22 14:50:00,82.15,82.15,82.1,82.12,34298.0,50.6282,50.6282,50.5974,50.6097,34298.0
2016-03-22 14:55:00,82.12,82.12,82.03,82.04,113911.0,50.6097,50.6097,50.5542,50.5604,113911.0
2016-03-22 15:00:00,82.04,82.11,82.01,82.09,114609.0,50.5604,50.6035,50.5419,50.5912,114609.0
2016-03-22 15:05:00,82.09,82.1,82.06,82.1,90454.0,50.5912,50.5974,50.5727,50.5974,90454.0
2016-03-22 15:10:00,82.09,82.13,82.08,82.11,51215.0,50.5912,50.6158,50.585,50.6035,51215.0
2016-03-22 15:15:00,82.11,82.11,82.06,82.1,106303.0,50.6035,50.6035,50.5727,50.5974,106303.0
2016-03-22 15:20:00,82.1,82.11,82.07,82.07,96862.0,50.5974,50.6035,50.5789,50.5789,96862.0
2016-03-22 15:25:00,82.08,82.09,82.06,82.06,137589.0,50.585,50.5912,50.5727,50.5727,137589.0
2016-03-22 15:30:00,82.07,82.13,82.06,82.09,108009.0,50.5789,50.6158,50.5727,50.5912,108009.0
2016-03-22 15:35:00,82.09,82.15,82.09,82.09,77019.0,50.5912,50.6282,50.5912,50.5912,77019.0
2016-03-22 15:40:00,82.1,82.15,82.08,82.13,115716.0,50.5974,50.6282,50.585,50.6158,115716.0
2016-03-22 15:45:00,82.12,82.14,82.09,82.11,174275.0,50.6097,50.622,50.5912,50.6035,174275.0
2016-03-22 15:50:00,82.09,82.12,82.07,82.08,168832.0,50.5912,50.6097,50.5789,50.585,168832.0
2016-03-22 15:55:00,82.08,82.1,82.04,82.09,523874.0,50.585,50.5974,50.5604,50.5912,523874.0
2016-03-23 09:30:00,82.07,82.07,81.89,81.92,263784.0,50.5789,50.5789,50.4679,50.4864,263784.0
2016-03-23 09:35:00,81.92,81.96,81.89,81.91,327077.0,50.4864,50.5111,50.4679,50.4803,327077.0
2016-03-23 09:40:00,81.91,81.91,81.84,81.88,202261.0,50.4803,50.4803,50.4371,50.4618,202261.0
2016-03-23 09:45:00,81.89,81.89,81.84,81.84,100370.0,50.4679,50.4679,50.4371,50.4371,100370.0
2016-03-23 09:50:00,81.85,81.9,81.84,81.9,49828.0,50.4433,50.4741,50.4371,50.4741,49828.0
2016-03-23 09:55:00,81.89,81.9,81.87,81.88,83650.0,50.4679,50.4741,50.4556,50.4618,83650.0
2016-03-23 10:00:00,81.89,81.91,81.85,81.85,228186.0,50.4679,50.4803,50.4433,50.4433,228186.0
2016-03-23 10:05:00,81.85,81.87,81.82,81.87,129867.0,50.4433,50.4556,50.4248,50.4556,129867.0
2016-03-23 10:10:00,81.87,81.91,81.83,81.84,236635.0,50.4556,50.4803,50.431,50.4371,236635.0
2016-03-23 10:15:00,81.84,81.87,81.82,81.84,307258.0,50.4371,50.4556,50.4248,50.4371,307258.0
2016-03-23 10:20:00,81.84,81.89,81.83,81.89,178795.0,50.4371,50.4679,50.431,50.4679,178795.0
2016-03-23 10:25:00,81.89,81.91,81.86,81.89,100172.0,50.4679,50.4803,50.4494,50.4679,100172.0
2016-03-23 10:30:00,81.89,81.93,81.81,81.83,506667.0,50.4679,50.4926,50.4186,50.431,506667.0
2016-03-23 10:35:00,81.83,81.87,81.81,81.84,262991.0,50.431,50.4556,50.4186,50.4371,262991.0
2016-03-23 10:40:00,81.85,81.85,81.81,81.84,83205.0,50.4433,50.4433,50.4186,50.4371,83205.0
2016-03-23 10:45:00,81.84,81.86,81.83,81.84,263839.0,50.4371,50.4494,50.431,50.4371,263839.0
2016-03-23 10:50:00,81.84,81.87,81.82,81.85,634465.0,50.4371,50.4556,50.4248,50.4433,634465.0
2016-03-23 10:55:00,81.86,81.89,81.84,81.86,241327.0,50.4494,50.4679,50.4371,50.4494,241327.0
2016-03-23 11:00:00,81.86,81.86,81.82,81.84,93275.0,50.4494,50.4494,50.4248,50.4371,93275.0
2016-03-23 11:05:00,81.84,81.86,81.84,81.85,162911.0,50.4371,50.4494,50.4371,50.4433,162911.0
2016-03-23 11:10:00,81.84,81.85,81.82,81.83,112893.0,50.4371,50.4433,50.4248,50.431,112893.0
2016-03-23 11:15:00,81.83,81.84,81.8,81.81,168451.0,50.431,50.4371,50.4125,50.4186,168451.0
2016-03-23 11:20:00,81.81,81.84,81.79,81.81,170492.0,50.4186,50.4371,50.4063,50.4186,170492.0
2016-03-23 11:25:00,81.81,81.84,81.81,81.83,43807.0,50.4186,50.4371,50.4186,50.431,43807.0
2016-03-23 11:30:00,81.84,81.84,81.81,81.84,46035.0,50.4371,50.4371,50.4186,50.4371,46035.0
2016-03-23 11:35:00,81.84,81.84,81.81,81.83,124144.0,50.4371,50.4371,50.4186,50.431,124144.0
2016-03-23 11:40:00,81.83,81.83,81.8,81.81,109781.0,50.431,50.431,50.4125,50.4186,109781.0
2016-03-23 11:45:00,81.81,81.81,81.79,81.8,117146.0,50.4186,50.4186,50.4063,50.4125,117146.0
2016-03-23 11:50:00,81.79,81.8,81.77,81.79,39821.0,50.4063,50.4125,50.394,50.4063,39821.0
2016-03-23 11:55:00,81.8,81.81,81.77,81.78,136286.0,50.4125,50.4186,50.394,50.4001,136286.0
2016-03-23 12:00:00,81.78,81.81,81.77,81.8,273782.0,50.4001,50.4186,50.394,50.4125,273782.0
2016-03-23 12:05:00,81.8,81.81,81.79,81.8,32343.0,50.4125,50.4186,50.4063,50.4125,32343.0
2016-03-23 12:10:00,81.81,81.86,81.81,81.84,63550.0,50.4186,50.4494,50.4186,50.4371,63550.0
2016-03-23 12:15:00,81.84,81.89,81.84,81.85,137611.0,50.4371,50.4679,50.4371,50.4433,137611.0
2016-03-23 12:20:00,81.86,81.87,81.84,81.87,44921.0,50.4494,50.4556,50.4371,50.4556,44921.0
2016-03-23 12:25:00,81.87,81.92,81.86,81.91,188211.0,50.4556,50.4864,50.4494,50.4803,188211.0
2016-03-23 12:30:00,81.92,81.97,81.9,81.93,105203.0,50.4864,50.5172,50.4741,50.4926,105203.0
2016-03-23 12:35:00,81.94,81.94,81.9,81.91,56991.0,50.4988,50.4988,50.4741,50.4803,56991.0
2016-03-23 12:40:00,81.9,81.93,81.9,81.91,45686.0,50.4741,50.4926,50.4741,50.4803,45686.0
2016-03-23 12:45:00,81.91,81.92,81.88,81.88,48155.0,50.4803,50.4864,50.4618,50.4618,48155.0
2016-03-23 12:50:00,81.88,81.88,81.87,81.87,11904.0,50.4618,50.4618,50.4556,50.4556,11904.0
2016-03-23 12:55:00,81.87,81.88,81.83,81.88,39874.0,50.4556,50.4618,50.431,50.4618,39874.0
2016-03-23 13:00:00,81.88,81.88,81.83,81.86,13564.0,50.4618,50.4618,50.431,50.4494,13564.0
2016-03-23 13:05:00,81.86,81.87,81.85,81.87,13954.0,50.4494,50.4556,50.4433,50.4556,13954.0
2016-03-23 13:10:00,81.87,81.92,81.87,81.91,26800.0,50.4556,50.4864,50.4556,50.4803,26800.0
2016-03-23 13:15:00,81.9,81.91,81.88,81.89,60899.0,50.4741,50.4803,50.4618,50.4679,60899.0
2016-03-23 13:20:00,81.89,81.9,81.86,81.87,41440.0,50.4679,50.4741,50.4494,50.4556,41440.0
2016-03-23 13:25:00,81.87,81.87,81.83,81.87,66230.0,50.4556,50.4556,50.431,50.4556,66230.0
2016-03-23 13:30:00,81.87,81.87,81.85,81.85,12138.0,50.4556,50.4556,50.4433,50.4433,12138.0
2016-03-23 13:35:00,81.85,81.86,81.83,81.84,298249.0,50.4433,50.4494,50.431,50.4371,298249.0
2016-03-23 13:40:00,81.84,81.86,81.83,81.85,94802.0,50.4371,50.4494,50.431,50.4433,94802.0
2016-03-23 13:45:00,81.85,81.86,81.83,81.84,65487.0,50.4433,50.4494,50.431,50.4371,65487.0
2016-03-23 13:50:00,81.84,81.85,81.81,81.84,144689.0,50.4371,50.4433,50.4186,50.4371,144689.0
2016-03-23 13:55:00,81.84,81.86,81.83,81.85,16539.0,50.4371,50.4494,50.431,50.4433,16539.0
2016-03-23 14:00:00,81.85,81.88,81.84,81.86,60575.0,50.4433,50.4618,50.4371,50.4494,60575.0
2016-03-23 14:05:00,81.87,81.87,81.84,81.85,100294.0,50.4556,50.4556,50.4371,50.4433,100294.0
2016-03-23 14:10:00,81.84,81.89,81.84,81.85,46644.0,50.4371,50.4679,50.4371,50.4433,46644.0
2016-03-23 14:15:00,81.86,81.9,81.84,81.88,46438.0,50.4494,50.4741,50.4371,50.4618,46438.0
2016-03-23 14:20:00,81.87,81.92,81.87,81.9,212907.0,50.4556,50.4864,50.4556,50.4741,212907.0
2016-03-23 14:25:00,81.9,81.91,81.84,81.84,146984.0,50.4741,50.4803,50.4371,50.4371,146984.0
2016-03-23 14:30:00,81.84,81.89,81.84,81.88,25075.0,50.4371,50.4679,50.4371,50.4618,25075.0
2016-03-23 14:35:00,81.88,81.89,81.85,81.86,36301.0,50.4618,50.4679,50.4433,50.4494,36301.0
2016-03-23 14:40:00,81.85,81.87,81.82,81.85,85353.0,50.4433,50.4556,50.4248,50.4433,85353.0
2016-03-23 14:45:00,81.85,81.86,81.82,81.83,43452.0,50.4433,50.4494,50.4248,50.431,43452.0
2016-03-23 14:50:00,81.83,81.84,81.78,81.8,69818.0,50.431,50.4371,50.4001,50.4125,69818.0
2016-03-23 14:55:00,81.8,81.8,81.76,81.76,358710.0,50.4125,50.4125,50.3878,50.3878,358710.0
2016-03-23 15:00:00,81.76,81.77,81.74,81.76,137341.0,50.3878,50.394,50.3755,50.3878,137341.0
2016-03-23 15:05:00,81.76,81.78,81.74,81.77,63922.0,50.3878,50.4001,50.3755,50.394,63922.0
2016-03-23 15:10:00,81.77,81.77,81.75,81.77,70681.0,50.394,50.394,50.3817,50.394,70681.0
2016-03-23 15:15:00,81.76,81.77,81.74,81.74,132090.0,50.3878,50.394,50.3755,50.3755,132090.0
2016-03-23 15:20:00,81.74,81.76,81.72,81.73,86581.0,50.3755,50.3878,50.3632,50.3693,86581.0
2016-03-23 15:25:00,81.73,81.76,81.72,81.74,130940.0,50.3693,50.3878,50.3632,50.3755,130940.0
2016-03-23 15:30:00,81.74,81.76,81.73,81.73,102485.0,50.3755,50.3878,50.3693,50.3693,102485.0
2016-03-23 15:35:00,81.73,81.76,81.71,81.72,172805.0,50.3693,50.3878,50.357,50.3632,172805.0
2016-03-23 15:40:00,81.71,81.74,81.7,81.72,125321.0,50.357,50.3755,50.3508,50.3632,125321.0
2016-03-23 15:45:00,81.71,81.73,81.7,81.73,218710.0,50.357,50.3693,50.3508,50.3693,218710.0
2016-03-23 15:50:00,81.72,81.73,81.7,81.72,195032.0,50.3632,50.3693,50.3508,50.3632,195032.0
2016-03-23 15:55:00,81.72,81.73,81.68,81.73,435761.0,50.3632,50.3693,50.3385,50.3693,435761.0
2016-03-24 09:30:00,81.12,81.24,81.11,81.14,478991.0,49.9934,50.0674,49.9872,50.0057,478991.0
2016-03-24 09:35:00,81.14,81.16,81.12,81.16,240990.0,50.0057,50.018,49.9934,50.018,240990.0
2016-03-24 09:40:00,81.15,81.18,81.14,81.16,294244.0,50.0119,50.0304,50.0057,50.018,294244.0
2016-03-24 09:45:00,81.17,81.17,81.08,81.1,437935.0,50.0242,50.0242,49.9687,49.9811,437935.0
2016-03-24 09:50:00,81.1,81.16,81.09,81.14,185581.0,49.9811,50.018,49.9749,50.0057,185581.0
2016-03-24 09:55:00,81.15,81.18,81.11,81.17,215493.0,50.0119,50.0304,49.9872,50.0242,215493.0
2016-03-24 10:00:00,81.17,81.2,81.17,81.19,720733.0,50.0242,50.0427,50.0242,50.0365,720733.0
2016-03-24 10:05:00,81.19,81.23,81.19,81.21,111433.0,50.0365,50.0612,50.0365,50.0489,111433.0
2016-03-24 10:10:00,81.21,81.22,81.2,81.22,147698.0,50.0489,50.055,50.0427,50.055,147698.0
2016-03-24 10:15:00,81.21,81.24,81.2,81.22,322423.0,50.0489,50.0674,50.0427,50.055,322423.0
2016-03-24 10:20:00,81.22,81.22,81.18,81.19,129758.0,50.055,50.055,50.0304,50.0365,129758.0
2016-03-24 10:25:00,81.19,81.19,81.16,81.18,233002.0,50.0365,50.0365,50.018,50.0304,233002.0
2016-03-24 10:30:00,81.17,81.2,81.15,81.19,245783.0,50.0242,50.0427,50.0119,50.0365,245783.0
2016-03-24 10:35:00,81.19,81.2,81.16,81.19,402327.0,50.0365,50.0427,50.018,50.0365,402327.0
2016-03-24 10:40:00,81.18,81.2,81.18,81.2,142347.0,50.0304,50.0427,50.0304,50.0427,142347.0
2016-03-24 10:45:00,81.2,81.25,81.19,81.25,156096.0,50.0427,50.0735,50.0365,50.0735,156096.0
2016-03-24 10:50:00,81.25,81.3,81.24,81.3,161938.0,50.0735,50.1043,50.0674,50.1043,161938.0
2016-03-24 10:55:00,81.3,81.35,81.29,81.34,160642.0,50.1043,50.1351,50.0982,50.129,160642.0
2016-03-24 11:00:00,81.34,81.34,81.31,81.34,126740.0,50.129,50.129,50.1105,50.129,126740.0
2016-03-24 11:05:00,81.33,81.37,81.31,81.37,280744.0,50.1228,50.1475,50.1105,50.1475,280744.0
2016-03-24 11:10:00,81.37,81.39,81.32,81.33,135087.0,50.1475,50.1598,50.1167,50.1228,135087.0
2016-03-24 11:15:00,81.33,81.33,81.26,81.32,107597.0,50.1228,50.1228,50.0797,50.1167,107597.0
2016-03-24 11:20:00,81.32,81.34,81.28,81.31,90470.0,50.1167,50.129,50.092,50.1105,90470.0
2016-03-24 11:25:00,81.31,81.31,81.27,81.29,83609.0,50.1105,50.1105,50.0858,50.0982,83609.0
2016-03-24 11:30:00,81.3,81.31,81.29,81.31,92169.0,50.1043,50.1105,50.0982,50.1105,92169.0
2016-03-24 11:35:00,81.31,81.31,81.29,81.3,56933.0,50.1105,50.1105,50.0982,50.1043,56933.0
2016-03-24 11:40:00,81.3,81.31,81.27,81.31,92996.0,50.1043,50.1105,50.0858,50.1105,92996.0
2016-03-24 11:45:00,81.31,81.31,81.27,81.3,77462.0,50.1105,50.1105,50.0858,50.1043,77462.0
2016-03-24 11:50:00,81.3,81.3,81.28,81.29,95603.0,50.1043,50.1043,50.092,50.0982,95603.0
2016-03-24 11:55:00,81.3,81.32,81.28,81.31,95141.0,50.1043,50.1167,50.092,50.1105,95141.0
2016-03-24 12:00:00,81.32,81.38,81.31,81.36,101998.0,50.1167,50.1536,50.1105,50.1413,101998.0
2016-03-24 12:05:00,81.36,81.39,81.34,81.39,84732.0,50.1413,50.1598,50.129,50.1598,84732.0
2016-03-24 12:10:00,81.39,81.4,81.34,81.38,111346.0,50.1598,50.166,50.129,50.1536,111346.0
2016-03-24 12:15:00,81.37,81.38,81.34,81.36,201126.0,50.1475,50.1536,50.129,50.1413,201126.0
2016-03-24 12:20:00,81.35,81.36,81.29,81.3,138767.0,50.1351,50.1413,50.0982,50.1043,138767.0
2016-03-24 12:25:00,81.3,81.3,81.26,81.3,236805.0,50.1043,50.1043,50.0797,50.1043,236805.0
2016-03-24 12:30:00,81.3,81.32,81.29,81.32,105443.0,50.1043,50.1167,50.0982,50.1167,105443.0
2016-03-24 12:35:00,81.31,81.33,81.29,81.32,170950.0,50.1105,50.1228,50.0982,50.1167,170950.0
2016-03-24 12:40:00,81.32,81.33,81.29,81.31,106899.0,50.1167,50.1228,50.0982,50.1105,106899.0
2016-03-24 12:45:00,81.32,81.32,81.31,81.32,55506.0,50.1167,50.1167,50.1105,50.1167,55506.0
2016-03-24 12:50:00,81.31,81.36,81.31,81.34,90657.0,50.1105,50.1413,50.1105,50.129,90657.0
2016-03-24 12:55:00,81.34,81.38,81.33,81.33,116006.0,50.129,50.1536,50.1228,50.1228,116006.0
2016-03-24 13:00:00,81.33,81.38,81.32,81.38,72325.0,50.1228,50.1536,50.1167,50.1536,72325.0
2016-03-24 13:05:00,81.38,81.45,81.37,81.43,353364.0,50.1536,50.1968,50.1475,50.1844,353364.0
2016-03-24 13:10:00,81.42,81.49,81.41,81.44,132739.0,50.1783,50.2214,50.1721,50.1906,132739.0
2016-03-24 13:15:00,81.45,81.45,81.38,81.41,73020.0,50.1968,50.1968,50.1536,50.1721,73020.0
2016-03-24 13:20:00,81.41,81.43,81.36,81.42,50523.0,50.1721,50.1844,50.1413,50.1783,50523.0
2016-03-24 13:25:00,81.42,81.43,81.39,81.42,48500.0,50.1783,50.1844,50.1598,50.1783,48500.0
2016-03-24 13:30:00,81.41,81.43,81.38,81.4,78281.0,50.1721,50.1844,50.1536,50.166,78281.0
2016-03-24 13:35:00,81.4,81.4,81.36,81.4,43959.0,50.166,50.166,50.1413,50.166,43959.0
2016-03-24 13:40:00,81.4,81.4,81.39,81.4,39116.0,50.166,50.166,50.1598,50.166,39116.0
2016-03-24 13:45:00,81.39,81.4,81.35,81.39,101083.0,50.1598,50.166,50.1351,50.1598,101083.0
2016-03-24 13:50:00,81.39,81.4,81.38,81.38,25885.0,50.1598,50.166,50.1536,50.1536,25885.0
2016-03-24 13:55:00,81.38,81.39,81.3,81.34,213665.0,50.1536,50.1598,50.1043,50.129,213665.0
2016-03-24 14:00:00,81.34,81.37,81.32,81.33,48167.0,50.129,50.1475,50.1167,50.1228,48167.0
2016-03-24 14:05:00,81.33,81.36,81.29,81.31,140391.0,50.1228,50.1413,50.0982,50.1105,140391.0
2016-03-24 14:10:00,81.31,81.33,81.3,81.31,85459.0,50.1105,50.1228,50.1043,50.1105,85459.0
2016-03-24 14:15:00,81.3,81.35,81.3,81.32,84803.0,50.1043,50.1351,50.1043,50.1167,84803.0
2016-03-24 14:20:00,81.32,81.34,81.31,81.31,53264.0,50.1167,50.129,50.1105,50.1105,53264.0
2016-03-24 14:25:00,81.31,81.34,81.3,81.33,45074.0,50.1105,50.129,50.1043,50.1228,45074.0
2016-03-24 14:30:00,81.33,81.34,81.31,81.33,18096.0,50.1228,50.129,50.1105,50.1228,18096.0
2016-03-24 14:35:00,81.33,81.39,81.33,81.37,67074.0,50.1228,50.1598,50.1228,50.1475,67074.0
2016-03-24 14:40:00,81.36,81.38,81.34,81.37,58534.0,50.1413,50.1536,50.129,50.1475,58534.0
2016-03-24 14:45:00,81.37,81.39,81.36,81.37,19369.0,50.1475,50.1598,50.1413,50.1475,19369.0
2016-03-24 14:50:00,81.37,81.39,81.36,81.36,51446.0,50.1475,50.1598,50.1413,50.1413,51446.0
2016-03-24 14:55:00,81.36,81.37,81.34,81.34,63913.0,50.1413,50.1475,50.129,50.129,63913.0
2016-03-24 15:00:00,81.35,81.38,81.34,81.35,109413.0,50.1351,50.1536,50.129,50.1351,109413.0
2016-03-24 15:05:00,81.38,81.41,81.34,81.34,178085.0,50.1536,50.1721,50.129,50.129,178085.0
2016-03-24 15:10:00,81.34,81.38,81.34,81.37,44286.0,50.129,50.1536,50.129,50.1475,44286.0
2016-03-24 15:15:00,81.36,81.36,81.33,81.34,74602.0,50.1413,50.1413,50.1228,50.129,74602.0
2016-03-24 15:20:00,81.33,81.35,81.32,81.34,42543.0,50.1228,50.1351,50.1167,50.129,42543.0
2016-03-24 15:25:00,81.33,81.36,81.32,81.34,88778.0,50.1228,50.1413,50.1167,50.129,88778.0
2016-03-24 15:30:00,81.34,81.34,81.3,81.31,228822.0,50.129,50.129,50.1043,50.1105,228822.0
2016-03-24 15:35:00,81.32,81.34,81.3,81.33,160097.0,50.1167,50.129,50.1043,50.1228,160097.0
2016-03-24 15:40:00,81.32,81.36,81.32,81.34,135482.0,50.1167,50.1413,50.1167,50.129,135482.0
2016-03-24 15:45:00,81.34,81.36,81.33,81.34,89944.0,50.129,50.1413,50.1228,50.129,89944.0
2016-03-24 15:50:00,81.34,81.34,81.33,81.33,130104.0,50.129,50.129,50.1228,50.1228,130104.0
2016-03-24 15:55:00,81.34,81.38,81.32,81.34,773463.0,50.129,50.1536,50.1167,50.129,773463.0
2016-03-28 09:30:00,81.26,81.43,81.24,81.24,193151.0,50.0797,50.1844,50.0674,50.0674,193151.0
2016-03-28 09:35:00,81.25,81.25,81.16,81.17,167526.0,50.0735,50.0735,50.018,50.0242,167526.0
2016-03-28 09:40:00,81.17,81.18,81.12,81.15,151854.0,50.0242,50.0304,49.9934,50.0119,151854.0
2016-03-28 09:45:00,81.14,81.16,81.1,81.11,128844.0,50.0057,50.018,49.9811,49.9872,128844.0
2016-03-28 09:50:00,81.11,81.14,81.08,81.13,559694.0,49.9872,50.0057,49.9687,49.9996,559694.0
2016-03-28 09:55:00,81.12,81.13,81.1,81.12,44176.0,49.9934,49.9996,49.9811,49.9934,44176.0
2016-03-28 10:00:00,81.13,81.15,81.12,81.13,153860.0,49.9996,50.0119,49.9934,49.9996,153860.0
2016-03-28 10:05:00,81.13,81.13,81.08,81.12,670795.0,49.9996,49.9996,49.9687,49.9934,670795.0
2016-03-28 10:10:00,81.12,81.12,81.1,81.11,153920.0,49.9934,49.9934,49.9811,49.9872,153920.0
2016-03-28 10:15:00,81.12,81.17,81.12,81.15,376158.0,49.9934,50.0242,49.9934,50.0119,376158.0
2016-03-28 10:20:00,81.16,81.18,81.13,81.15,405181.0,50.018,50.0304,49.9996,50.0119,405181.0
2016-03-28 10:25:00,81.15,81.15,81.1,81.12,156222.0,50.0119,50.0119,49.9811,49.9934,156222.0
2016-03-28 10:30:00,81.12,81.12,81.1,81.12,46460.0,49.9934,49.9934,49.9811,49.9934,46460.0
2016-03-28 10:35:00,81.12,81.12,81.1,81.1,67472.0,49.9934,49.9934,49.9811,49.9811,67472.0
2016-03-28 10:40:00,81.1,81.11,81.06,81.09,151728.0,49.9811,49.9872,49.9564,49.9749,151728.0
2016-03-28 10:45:00,81.09,81.09,81.06,81.08,66466.0,49.9749,49.9749,49.9564,49.9687,66466.0
2016-03-28 10:50:00,81.09,81.11,81.08,81.1,51271.0,49.9749,49.9872,49.9687,49.9811,51271.0
2016-03-28 10:55:00,81.11,81.11,81.09,81.11,120186.0,49.9872,49.9872,49.9749,49.9872,120186.0
2016-03-28 11:00:00,81.11,81.16,81.09,81.09,107848.0,49.9872,50.018,49.9749,49.9749,107848.0
2016-03-28 11:05:00,81.09,81.1,81.07,81.08,132768.0,49.9749,49.9811,49.9626,49.9687,132768.0
2016-03-28 11:10:00,81.08,81.12,81.07,81.09,419152.0,49.9687,49.9934,49.9626,49.9749,419152.0
2016-03-28 11:15:00,81.09,81.1,81.08,81.09,94685.0,49.9749,49.9811,49.9687,49.9749,94685.0
2016-03-28 11:20:00,81.09,81.13,81.08,81.13,74307.0,49.9749,49.9996,49.9687,49.9996,74307.0
2016-03-28 11:25:00,81.13,81.13,81.11,81.12,23619.0,49.9996,49.9996,49.9872,49.9934,23619.0
2016-03-28 11:30:00,81.12,81.13,81.11,81.12,43829.0,49.9934,49.9996,49.9872,49.9934,43829.0
2016-03-28 11:35:00,81.12,81.12,81.11,81.12,8502.0,49.9934,49.9934,49.9872,49.9934,8502.0
2016-03-28 11:40:00,81.12,81.12,81.1,81.12,32988.0,49.9934,49.9934,49.9811,49.9934,32988.0
2016-03-28 11:45:00,81.12,81.16,81.11,81.13,183837.0,49.9934,50.018,49.9872,49.9996,183837.0
2016-03-28 11:50:00,81.14,81.14,81.09,81.12,126533.0,50.0057,50.0057,49.9749,49.9934,126533.0
2016-03-28 11:55:00,81.12,81.14,81.11,81.12,115384.0,49.9934,50.0057,49.9872,49.9934,115384.0
2016-03-28 12:00:00,81.12,81.13,81.1,81.13,56809.0,49.9934,49.9996,49.9811,49.9996,56809.0
2016-03-28 12:05:00,81.13,81.13,81.1,81.11,70605.0,49.9996,49.9996,49.9811,49.9872,70605.0
2016-03-28 12:10:00,81.11,81.13,81.1,81.13,23564.0,49.9872,49.9996,49.9811,49.9996,23564.0
2016-03-28 12:15:00,81.13,81.14,81.12,81.13,15214.0,49.9996,50.0057,49.9934,49.9996,15214.0
2016-03-28 12:20:00,81.13,81.14,81.13,81.14,13787.0,49.9996,50.0057,49.9996,50.0057,13787.0
2016-03-28 12:25:00,81.14,81.14,81.08,81.09,92535.0,50.0057,50.0057,49.9687,49.9749,92535.0
2016-03-28 12:30:00,81.09,81.13,81.08,81.13,130952.0,49.9749,49.9996,49.9687,49.9996,130952.0
2016-03-28 12:35:00,81.13,81.16,81.12,81.15,30980.0,49.9996,50.018,49.9934,50.0119,30980.0
2016-03-28 12:40:00,81.16,81.18,81.15,81.18,29130.0,50.018,50.0304,50.0119,50.0304,29130.0
2016-03-28 12:45:00,81.18,81.2,81.17,81.17,57846.0,50.0304,50.0427,50.0242,50.0242,57846.0
2016-03-28 12:50:00,81.17,81.18,81.17,81.18,9170.0,50.0242,50.0304,50.0242,50.0304,9170.0
2016-03-28 12:55:00,81.18,81.18,81.14,81.15,78253.0,50.0304,50.0304,50.0057,50.0119,78253.0
2016-03-28 13:00:00,81.15,81.16,81.14,81.15,86072.0,50.0119,50.018,50.0057,50.0119,86072.0
2016-03-28 13:05:00,81.15,81.15,81.14,81.14,6546.0,50.0119,50.0119,50.0057,50.0057,6546.0
2016-03-28 13:10:00,81.15,81.15,81.12,81.13,39599.0,50.0119,50.0119,49.9934,49.9996,39599.0
2016-03-28 13:15:00,81.13,81.13,81.11,81.13,39788.0,49.9996,49.9996,49.9872,49.9996,39788.0
2016-03-28 13:20:00,81.13,81.13,81.12,81.13,15299.0,49.9996,49.9996,49.9934,49.9996,15299.0
2016-03-28 13:25:00,81.12,81.13,81.12,81.13,10767.0,49.9934,49.9996,49.9934,49.9996,10767.0
2016-03-28 13:30:00,81.12,81.13,81.1,81.11,30790.0,49.9934,49.9996,49.9811,49.9872,30790.0
2016-03-28 13:35:00,81.1,81.11,81.1,81.11,42298.0,49.9811,49.9872,49.9811,49.9872,42298.0
2016-03-28 13:40:00,81.11,81.12,81.09,81.11,45933.0,49.9872,49.9934,49.9749,49.9872,45933.0
2016-03-28 13:45:00,81.1,81.12,81.09,81.12,67408.0,49.9811,49.9934,49.9749,49.9934,67408.0
2016-03-28 13:50:00,81.12,81.13,81.08,81.09,63812.0,49.9934,49.9996,49.9687,49.9749,63812.0
2016-03-28 13:55:00,81.09,81.13,81.08,81.13,86071.0,49.9749,49.9996,49.9687,49.9996,86071.0
2016-03-28 14:00:00,81.13,81.17,81.11,81.15,330463.0,49.9996,50.0242,49.9872,50.0119,330463.0
2016-03-28 14:05:00,81.16,81.16,81.12,81.12,42263.0,50.018,50.018,49.9934,49.9934,42263.0
2016-03-28 14:10:00,81.13,81.15,81.11,81.15,49297.0,49.9996,50.0119,49.9872,50.0119,49297.0
2016-03-28 14:15:00,81.14,81.15,81.1,81.12,165548.0,50.0057,50.0119,49.9811,49.9934,165548.0
2016-03-28 14:20:00,81.12,81.13,81.1,81.12,87108.0,49.9934,49.9996,49.9811,49.9934,87108.0
2016-03-28 14:25:00,81.12,81.13,81.1,81.1,109896.0,49.9934,49.9996,49.9811,49.9811,109896.0
2016-03-28 14:30:00,81.1,81.1,81.08,81.09,93328.0,49.9811,49.9811,49.9687,49.9749,93328.0
2016-03-28 14:35:00,81.1,81.11,81.09,81.1,68745.0,49.9811,49.9872,49.9749,49.9811,68745.0
2016-03-28 14:40:00,81.1,81.1,81.06,81.06,91718.0,49.9811,49.9811,49.9564,49.9564,91718.0
2016-03-28 14:45:00,81.06,81.08,81.06,81.08,49095.0,49.9564,49.9687,49.9564,49.9687,49095.0
2016-03-28 14:50:00,81.07,81.08,81.06,81.08,63299.0,49.9626,49.9687,49.9564,49.9687,63299.0
2016-03-28 14:55:00,81.08,81.08,81.04,81.05,310610.0,49.9687,49.9687,49.9441,49.9503,310610.0
2016-03-28 15:00:00,81.05,81.06,81.04,81.06,209331.0,49.9503,49.9564,49.9441,49.9564,209331.0
2016-03-28 15:05:00,81.06,81.11,81.05,81.07,166837.0,49.9564,49.9872,49.9503,49.9626,166837.0
2016-03-28 15:10:00,81.08,81.09,81.07,81.09,82468.0,49.9687,49.9749,49.9626,49.9749,82468.0
2016-03-28 15:15:00,81.09,81.09,81.07,81.08,57563.0,49.9749,49.9749,49.9626,49.9687,57563.0
2016-03-28 15:20:00,81.07,81.12,81.07,81.09,145048.0,49.9626,49.9934,49.9626,49.9749,145048.0
2016-03-28 15:25:00,81.09,81.09,81.05,81.08,128073.0,49.9749,49.9749,49.9503,49.9687,128073.0
2016-03-28 15:30:00,81.07,81.13,81.05,81.1,182247.0,49.9626,49.9996,49.9503,49.9811,182247.0
2016-03-28 15:35:00,81.09,81.1,81.06,81.06,39758.0,49.9749,49.9811,49.9564,49.9564,39758.0
2016-03-28 15:40:00,81.06,81.07,81.03,81.05,120631.0,49.9564,49.9626,49.9379,49.9503,120631.0
2016-03-28 15:45:00,81.04,81.05,80.99,81.0,196931.0,49.9441,49.9503,49.9133,49.9194,196931.0
2016-03-28 15:50:00,80.99,81.0,80.94,80.95,348787.0,49.9133,49.9194,49.8825,49.8886,348787.0
2016-03-28 15:55:00,80.95,81.0,80.94,80.97,1355836.0,49.8886,49.9194,49.8825,49.901,1355836.0
2016-03-29 09:30:00,80.74,80.8,80.73,80.79,133560.0,49.7592,49.7962,49.753,49.79,133560.0
2016-03-29 09:35:00,80.8,80.81,80.72,80.72,258121.0,49.7962,49.8023,49.7469,49.7469,258121.0
2016-03-29 09:40:00,80.72,80.74,80.68,80.73,204583.0,49.7469,49.7592,49.7222,49.753,204583.0
2016-03-29 09:45:00,80.73,80.75,80.68,80.71,161823.0,49.753,49.7654,49.7222,49.7407,161823.0
2016-03-29 09:50:00,80.72,80.74,80.68,80.73,269116.0,49.7469,49.7592,49.7222,49.753,269116.0
2016-03-29 09:55:00,80.73,80.81,80.72,80.78,224856.0,49.753,49.8023,49.7469,49.7839,224856.0
2016-03-29 10:00:00,80.78,80.84,80.78,80.82,79737.0,49.7839,49.8208,49.7839,49.8085,79737.0
2016-03-29 10:05:00,80.81,80.86,80.81,80.84,153367.0,49.8023,49.8332,49.8023,49.8208,153367.0
2016-03-29 10:10:00,80.85,80.87,80.81,80.83,88098.0,49.827,49.8393,49.8023,49.8147,88098.0
2016-03-29 10:15:00,80.83,80.84,80.77,80.79,250006.0,49.8147,49.8208,49.7777,49.79,250006.0
2016-03-29 10:20:00,80.79,80.84,80.78,80.82,127392.0,49.79,49.8208,49.7839,49.8085,127392.0
2016-03-29 10:25:00,80.82,80.83,80.8,80.81,84533.0,49.8085,49.8147,49.7962,49.8023,84533.0
2016-03-29 10:30:00,80.81,80.84,80.8,80.82,112849.0,49.8023,49.8208,49.7962,49.8085,112849.0
2016-03-29 10:35:00,80.82,80.83,80.8,80.81,88180.0,49.8085,49.8147,49.7962,49.8023,88180.0
2016-03-29 10:40:00,80.82,80.83,80.78,80.79,94506.0,49.8085,49.8147,49.7839,49.79,94506.0
2016-03-29 10:45:00,80.79,80.83,80.77,80.83,45488.0,49.79,49.8147,49.7777,49.8147,45488.0
2016-03-29 10:50:00,80.83,80.85,80.82,80.83,64913.0,49.8147,49.827,49.8085,49.8147,64913.0
2016-03-29 10:55:00,80.83,80.85,80.83,80.85,47347.0,49.8147,49.827,49.8147,49.827,47347.0
2016-03-29 11:00:00,80.86,80.88,80.79,80.81,190845.0,49.8332,49.8455,49.79,49.8023,190845.0
2016-03-29 11:05:00,80.81,80.82,80.79,80.8,114566.0,49.8023,49.8085,49.79,49.7962,114566.0
2016-03-29 11:10:00,80.8,80.8,80.79,80.8,72043.0,49.7962,49.7962,49.79,49.7962,72043.0
2016-03-29 11:15:00,80.8,80.8,80.79,80.8,65322.0,49.7962,49.7962,49.79,49.7962,65322.0
2016-03-29 11:20:00,80.8,80.83,80.79,80.81,272590.0,49.7962,49.8147,49.79,49.8023,272590.0
2016-03-29 11:25:00,80.81,80.81,80.79,80.8,96201.0,49.8023,49.8023,49.79,49.7962,96201.0
2016-03-29 11:30:00,80.8,80.8,80.78,80.79,96059.0,49.7962,49.7962,49.7839,49.79,96059.0
2016-03-29 11:35:00,80.79,80.79,80.76,80.78,159156.0,49.79,49.79,49.7715,49.7839,159156.0
2016-03-29 11:40:00,80.77,80.8,80.77,80.78,59559.0,49.7777,49.7962,49.7777,49.7839,59559.0
2016-03-29 11:45:00,80.78,80.84,80.77,80.82,167956.0,49.7839,49.8208,49.7777,49.8085,167956.0
2016-03-29 11:50:00,80.83,80.85,80.83,80.84,49857.0,49.8147,49.827,49.8147,49.8208,49857.0
2016-03-29 11:55:00,80.83,80.86,80.83,80.85,118802.0,49.8147,49.8332,49.8147,49.827,118802.0
2016-03-29 12:00:00,80.85,80.85,80.83,80.84,59488.0,49.827,49.827,49.8147,49.8208,59488.0
2016-03-29 12:05:00,80.84,80.85,80.82,80.84,49011.0,49.8208,49.827,49.8085,49.8208,49011.0
2016-03-29 12:10:00,80.84,80.85,80.83,80.85,35647.0,49.8208,49.827,49.8147,49.827,35647.0
2016-03-29 12:15:00,80.84,80.85,80.83,80.83,17988.0,49.8208,49.827,49.8147,49.8147,17988.0
2016-03-29 12:20:00,80.84,81.05,80.83,80.97,150544.0,49.8208,49.9503,49.8147,49.901,150544.0
2016-03-29 12:25:00,80.96,81.07,80.96,81.06,93244.0,49.8948,49.9626,49.8948,49.9564,93244.0
2016-03-29 12:30:00,81.06,81.14,81.05,81.12,249294.0,49.9564,50.0057,49.9503,49.9934,249294.0
2016-03-29 12:35:00,81.12,81.17,81.11,81.15,437813.0,49.9934,50.0242,49.9872,50.0119,437813.0
2016-03-29 12:40:00,81.15,81.25,81.13,81.23,308149.0,50.0119,50.0735,49.9996,50.0612,308149.0
2016-03-29 12:45:00,81.23,81.26,81.19,81.2,475877.0,50.0612,50.0797,50.0365,50.0427,475877.0
2016-03-29 12:50:00,81.2,81.21,81.1,81.11,207627.0,50.0427,50.0489,49.9811,49.9872,207627.0
2016-03-29 12:55:00,81.11,81.11,81.06,81.08,49590.0,49.9872,49.9872,49.9564,49.9687,49590.0
2016-03-29 13:00:00,81.08,81.08,81.02,81.03,50324.0,49.9687,49.9687,49.9318,49.9379,50324.0
2016-03-29 13:05:00,81.03,81.03,80.96,81.0,89572.0,49.9379,49.9379,49.8948,49.9194,89572.0
2016-03-29 13:10:00,81.0,81.0,80.97,81.0,38140.0,49.9194,49.9194,49.901,49.9194,38140.0
2016-03-29 13:15:00,81.0,81.0,80.99,81.0,29513.0,49.9194,49.9194,49.9133,49.9194,29513.0
2016-03-29 13:20:00,81.0,81.0,80.98,80.99,47714.0,49.9194,49.9194,49.9071,49.9133,47714.0
2016-03-29 13:25:00,80.98,81.01,80.98,81.0,8386.0,49.9071,49.9256,49.9071,49.9194,8386.0
2016-03-29 13:30:00,81.01,81.02,81.0,81.02,21957.0,49.9256,49.9318,49.9194,49.9318,21957.0
2016-03-29 13:35:00,81.02,81.04,81.0,81.04,15817.0,49.9318,49.9441,49.9194,49.9441,15817.0
2016-03-29 13:40:00,81.04,81.05,81.03,81.03,32347.0,49.9441,49.9503,49.9379,49.9379,32347.0
2016-03-29 13:45:00,81.03,81.11,81.02,81.11,66968.0,49.9379,49.9872,49.9318,49.9872,66968.0
2016-03-29 13:50:00,81.1,81.16,81.1,81.14,225181.0,49.9811,50.018,49.9811,50.0057,225181.0
2016-03-29 13:55:00,81.13,81.15,81.11,81.13,84907.0,49.9996,50.0119,49.9872,49.9996,84907.0
2016-03-29 14:00:00,81.13,81.16,81.1,81.15,72156.0,49.9996,50.018,49.9811,50.0119,72156.0
2016-03-29 14:05:00,81.16,81.19,81.14,81.17,90214.0,50.018,50.0365,50.0057,50.0242,90214.0
2016-03-29 14:10:00,81.17,81.18,81.11,81.16,160242.0,50.0242,50.0304,49.9872,50.018,160242.0
2016-03-29 14:15:00,81.15,81.18,81.15,81.15,137549.0,50.0119,50.0304,50.0119,50.0119,137549.0
2016-03-29 14:20:00,81.16,81.17,81.13,81.14,27138.0,50.018,50.0242,49.9996,50.0057,27138.0
2016-03-29 14:25:00,81.13,81.17,81.13,81.16,119524.0,49.9996,50.0242,49.9996,50.018,119524.0
2016-03-29 14:30:00,81.15,81.16,81.15,81.16,6867.0,50.0119,50.018,50.0119,50.018,6867.0
2016-03-29 14:35:00,81.16,81.18,81.15,81.18,15285.0,50.018,50.0304,50.0119,50.0304,15285.0
2016-03-29 14:40:00,81.18,81.2,81.17,81.2,22817.0,50.0304,50.0427,50.0242,50.0427,22817.0
2016-03-29 14:45:00,81.2,81.24,81.19,81.23,73789.0,50.0427,50.0674,50.0365,50.0612,73789.0
2016-03-29 14:50:00,81.23,81.23,81.17,81.17,36430.0,50.0612,50.0612,50.0242,50.0242,36430.0
2016-03-29 14:55:00,81.16,81.17,81.12,81.17,60732.0,50.018,50.0242,49.9934,50.0242,60732.0
2016-03-29 15:00:00,81.16,81.19,81.14,81.19,69775.0,50.018,50.0365,50.0057,50.0365,69775.0
2016-03-29 15:05:00,81.2,81.23,81.15,81.18,694154.0,50.0427,50.0612,50.0119,50.0304,694154.0
2016-03-29 15:10:00,81.18,81.24,81.17,81.23,133333.0,50.0304,50.0674,50.0242,50.0612,133333.0
2016-03-29 15:15:00,81.23,81.23,81.2,81.21,126487.0,50.0612,50.0612,50.0427,50.0489,126487.0
2016-03-29 15:20:00,81.21,81.26,81.2,81.21,56140.0,50.0489,50.0797,50.0427,50.0489,56140.0
2016-03-29 15:25:00,81.2,81.25,81.18,81.24,137095.0,50.0427,50.0735,50.0304,50.0674,137095.0
2016-03-29 15:30:00,81.24,81.27,81.22,81.25,92334.0,50.0674,50.0858,50.055,50.0735,92334.0
2016-03-29 15:35:00,81.26,81.26,81.24,81.24,134806.0,50.0797,50.0797,50.0674,50.0674,134806.0
2016-03-29 15:40:00,81.25,81.26,81.2,81.24,125788.0,50.0735,50.0797,50.0427,50.0674,125788.0
2016-03-29 15:45:00,81.23,81.25,81.23,81.25,181968.0,50.0612,50.0735,50.0612,50.0735,181968.0
2016-03-29 15:50:00,81.24,81.25,81.22,81.23,269010.0,50.0674,50.0735,50.055,50.0612,269010.0
2016-03-29 15:55:00,81.23,81.32,81.23,81.3,711844.0,50.0612,50.1167,50.0612,50.1043,711844.0
2016-03-30 09:30:00,81.44,81.55,81.39,81.55,258409.0,50.1906,50.2584,50.1598,50.2584,258409.0
2016-03-30 09:35:00,81.55,81.59,81.54,81.57,388049.0,50.2584,50.2831,50.2522,50.2707,388049.0
2016-03-30 09:40:00,81.57,81.63,81.53,81.62,162555.0,50.2707,50.3077,50.2461,50.3015,162555.0
2016-03-30 09:45:00,81.62,81.65,81.62,81.64,126602.0,50.3015,50.32,50.3015,50.3139,126602.0
2016-03-30 09:50:00,81.63,81.64,81.52,81.54,306194.0,50.3077,50.3139,50.2399,50.2522,306194.0
2016-03-30 09:55:00,81.54,81.59,81.53,81.58,57617.0,50.2522,50.2831,50.2461,50.2769,57617.0
2016-03-30 10:00:00,81.58,81.61,81.57,81.58,126151.0,50.2769,50.2954,50.2707,50.2769,126151.0
2016-03-30 10:05:00,81.58,81.62,81.55,81.58,120368.0,50.2769,50.3015,50.2584,50.2769,120368.0
2016-03-30 10:10:00,81.58,81.61,81.54,81.57,100865.0,50.2769,50.2954,50.2522,50.2707,100865.0
2016-03-30 10:15:00,81.57,81.6,81.53,81.57,217685.0,50.2707,50.2892,50.2461,50.2707,217685.0
2016-03-30 10:20:00,81.58,81.62,81.57,81.62,109395.0,50.2769,50.3015,50.2707,50.3015,109395.0
2016-03-30 10:25:00,81.61,81.63,81.58,81.59,151799.0,50.2954,50.3077,50.2769,50.2831,151799.0
2016-03-30 10:30:00,81.59,81.7,81.58,81.69,275313.0,50.2831,50.3508,50.2769,50.3447,275313.0
2016-03-30 10:35:00,81.7,81.7,81.66,81.68,145230.0,50.3508,50.3508,50.3262,50.3385,145230.0
2016-03-30 10:40:00,81.68,81.71,81.64,81.64,177301.0,50.3385,50.357,50.3139,50.3139,177301.0
2016-03-30 10:45:00,81.64,81.66,81.59,81.62,85758.0,50.3139,50.3262,50.2831,50.3015,85758.0
2016-03-30 10:50:00,81.62,81.68,81.6,81.66,183036.0,50.3015,50.3385,50.2892,50.3262,183036.0
2016-03-30 10:55:00,81.65,81.67,81.63,81.66,81668.0,50.32,50.3324,50.3077,50.3262,81668.0
2016-03-30 11:00:00,81.65,81.67,81.62,81.67,87711.0,50.32,50.3324,50.3015,50.3324,87711.0
2016-03-30 11:05:00,81.67,81.68,81.6,81.62,124252.0,50.3324,50.3385,50.2892,50.3015,124252.0
2016-03-30 11:10:00,81.62,81.65,81.61,81.63,151532.0,50.3015,50.32,50.2954,50.3077,151532.0
2016-03-30 11:15:00,81.63,81.63,81.57,81.58,116304.0,50.3077,50.3077,50.2707,50.2769,116304.0
2016-03-30 11:20:00,81.57,81.59,81.54,81.56,62633.0,50.2707,50.2831,50.2522,50.2646,62633.0
2016-03-30 11:25:00,81.57,81.58,81.52,81.53,122865.0,50.2707,50.2769,50.2399,50.2461,122865.0
2016-03-30 11:30:00,81.52,81.53,81.49,81.52,69851.0,50.2399,50.2461,50.2214,50.2399,69851.0
2016-03-30 11:35:00,81.52,81.54,81.48,81.5,75485.0,50.2399,50.2522,50.2153,50.2276,75485.0
2016-03-30 11:40:00,81.49,81.53,81.48,81.53,238151.0,50.2214,50.2461,50.2153,50.2461,238151.0
2016-03-30 11:45:00,81.53,81.54,81.51,81.53,266547.0,50.2461,50.2522,50.2337,50.2461,266547.0
2016-03-30 11:50:00,81.54,81.55,81.53,81.54,64540.0,50.2522,50.2584,50.2461,50.2522,64540.0
2016-03-30 11:55:00,81.55,81.56,81.54,81.54,69199.0,50.2584,50.2646,50.2522,50.2522,69199.0
2016-03-30 12:00:00,81.54,81.56,81.53,81.53,75252.0,50.2522,50.2646,50.2461,50.2461,75252.0
2016-03-30 12:05:00,81.54,81.55,81.5,81.53,83719.0,50.2522,50.2584,50.2276,50.2461,83719.0
2016-03-30 12:10:00,81.54,81.54,81.5,81.53,83704.0,50.2522,50.2522,50.2276,50.2461,83704.0
2016-03-30 12:15:00,81.52,81.59,81.52,81.59,222127.0,50.2399,50.2831,50.2399,50.2831,222127.0
2016-03-30 12:20:00,81.59,81.6,81.55,81.55,68283.0,50.2831,50.2892,50.2584,50.2584,68283.0
2016-03-30 12:25:00,81.55,81.57,81.54,81.57,28544.0,50.2584,50.2707,50.2522,50.2707,28544.0
2016-03-30 12:30:00,81.56,81.59,81.55,81.59,54929.0,50.2646,50.2831,50.2584,50.2831,54929.0
2016-03-30 12:35:00,81.59,81.6,81.55,81.56,174686.0,50.2831,50.2892,50.2584,50.2646,174686.0
2016-03-30 12:40:00,81.56,81.56,81.52,81.54,58908.0,50.2646,50.2646,50.2399,50.2522,58908.0
2016-03-30 12:45:00,81.54,81.57,81.54,81.56,41357.0,50.2522,50.2707,50.2522,50.2646,41357.0
2016-03-30 12:50:00,81.57,81.57,81.54,81.54,38197.0,50.2707,50.2707,50.2522,50.2522,38197.0
2016-03-30 12:55:00,81.55,81.55,81.53,81.55,38778.0,50.2584,50.2584,50.2461,50.2584,38778.0
2016-03-30 13:00:00,81.55,81.57,81.53,81.53,113731.0,50.2584,50.2707,50.2461,50.2461,113731.0
2016-03-30 13:05:00,81.54,81.55,81.49,81.51,50144.0,50.2522,50.2584,50.2214,50.2337,50144.0
2016-03-30 13:10:00,81.51,81.51,81.46,81.46,42930.0,50.2337,50.2337,50.2029,50.2029,42930.0
2016-03-30 13:15:00,81.46,81.47,81.44,81.45,60636.0,50.2029,50.2091,50.1906,50.1968,60636.0
2016-03-30 13:20:00,81.45,81.47,81.45,81.47,38928.0,50.1968,50.2091,50.1968,50.2091,38928.0
2016-03-30 13:25:00,81.47,81.48,81.45,81.48,50108.0,50.2091,50.2153,50.1968,50.2153,50108.0
2016-03-30 13:30:00,81.48,81.52,81.44,81.45,124337.0,50.2153,50.2399,50.1906,50.1968,124337.0
2016-03-30 13:35:00,81.45,81.47,81.44,81.45,51501.0,50.1968,50.2091,50.1906,50.1968,51501.0
2016-03-30 13:40:00,81.45,81.49,81.45,81.49,183183.0,50.1968,50.2214,50.1968,50.2214,183183.0
2016-03-30 13:45:00,81.49,81.5,81.48,81.48,33024.0,50.2214,50.2276,50.2153,50.2153,33024.0
2016-03-30 13:50:00,81.49,81.54,81.48,81.53,114427.0,50.2214,50.2522,50.2153,50.2461,114427.0
2016-03-30 13:55:00,81.52,81.53,81.49,81.5,64325.0,50.2399,50.2461,50.2214,50.2276,64325.0
2016-03-30 14:00:00,81.5,81.57,81.49,81.57,76123.0,50.2276,50.2707,50.2214,50.2707,76123.0
2016-03-30 14:05:00,81.58,81.6,81.57,81.59,228878.0,50.2769,50.2892,50.2707,50.2831,228878.0
2016-03-30 14:10:00,81.59,81.59,81.53,81.54,153489.0,50.2831,50.2831,50.2461,50.2522,153489.0
2016-03-30 14:15:00,81.54,81.54,81.51,81.53,71369.0,50.2522,50.2522,50.2337,50.2461,71369.0
2016-03-30 14:20:00,81.53,81.53,81.5,81.51,47766.0,50.2461,50.2461,50.2276,50.2337,47766.0
2016-03-30 14:25:00,81.51,81.57,81.49,81.56,229664.0,50.2337,50.2707,50.2214,50.2646,229664.0
2016-03-30 14:30:00,81.57,81.58,81.55,81.55,31969.0,50.2707,50.2769,50.2584,50.2584,31969.0
2016-03-30 14:35:00,81.55,81.56,81.52,81.52,26857.0,50.2584,50.2646,50.2399,50.2399,26857.0
2016-03-30 14:40:00,81.53,81.55,81.51,81.51,54330.0,50.2461,50.2584,50.2337,50.2337,54330.0
2016-03-30 14:45:00,81.51,81.57,81.51,81.56,36913.0,50.2337,50.2707,50.2337,50.2646,36913.0
2016-03-30 14:50:00,81.57,81.59,81.56,81.58,79498.0,50.2707,50.2831,50.2646,50.2769,79498.0
2016-03-30 14:55:00,81.57,81.6,81.56,81.56,80695.0,50.2707,50.2892,50.2646,50.2646,80695.0
2016-03-30 15:00:00,81.56,81.61,81.56,81.6,161780.0,50.2646,50.2954,50.2646,50.2892,161780.0
2016-03-30 15:05:00,81.6,81.63,81.6,81.62,168215.0,50.2892,50.3077,50.2892,50.3015,168215.0
2016-03-30 15:10:00,81.61,81.64,81.58,81.63,188638.0,50.2954,50.3139,50.2769,50.3077,188638.0
2016-03-30 15:15:00,81.63,81.64,81.6,81.62,340758.0,50.3077,50.3139,50.2892,50.3015,340758.0
2016-03-30 15:20:00,81.62,81.66,81.61,81.64,127650.0,50.3015,50.3262,50.2954,50.3139,127650.0
2016-03-30 15:25:00,81.64,81.67,81.62,81.64,167656.0,50.3139,50.3324,50.3015,50.3139,167656.0
2016-03-30 15:30:00,81.64,81.64,81.6,81.61,193766.0,50.3139,50.3139,50.2892,50.2954,193766.0
2016-03-30 15:35:00,81.62,81.62,81.59,81.62,147753.0,50.3015,50.3015,50.2831,50.3015,147753.0
2016-03-30 15:40:00,81.62,81.62,81.57,81.61,198097.0,50.3015,50.3015,50.2707,50.2954,198097.0
2016-03-30 15:45:00,81.61,81.65,81.6,81.65,699719.0,50.2954,50.32,50.2892,50.32,699719.0
2016-03-30 15:50:00,81.65,81.66,81.61,81.63,533730.0,50.32,50.3262,50.2954,50.3077,533730.0
2016-03-30 15:55:00,81.63,81.63,81.56,81.59,558347.0,50.3077,50.3077,50.2646,50.2831,558347.0
2016-03-31 09:30:00,81.49,81.71,81.48,81.71,259129.0,50.2214,50.357,50.2153,50.357,259129.0
2016-03-31 09:35:00,81.7,81.75,81.66,81.73,215835.0,50.3508,50.3817,50.3262,50.3693,215835.0
2016-03-31 09:40:00,81.73,81.78,81.72,81.75,233660.0,50.3693,50.4001,50.3632,50.3817,233660.0
2016-03-31 09:45:00,81.75,81.81,81.75,81.8,453747.0,50.3817,50.4186,50.3817,50.4125,453747.0
2016-03-31 09:50:00,81.81,81.83,81.71,81.74,144780.0,50.4186,50.431,50.357,50.3755,144780.0
2016-03-31 09:55:00,81.73,81.79,81.71,81.78,221930.0,50.3693,50.4063,50.357,50.4001,221930.0
2016-03-31 10:00:00,81.78,81.79,81.75,81.78,212412.0,50.4001,50.4063,50.3817,50.4001,212412.0
2016-03-31 10:05:00,81.78,81.81,81.77,81.81,301153.0,50.4001,50.4186,50.394,50.4186,301153.0
2016-03-31 10:10:00,81.81,81.83,81.79,81.8,104982.0,50.4186,50.431,50.4063,50.4125,104982.0
2016-03-31 10:15:00,81.8,81.84,81.79,81.81,78005.0,50.4125,50.4371,50.4063,50.4186,78005.0
2016-03-31 10:20:00,81.81,81.9,81.81,81.87,95039.0,50.4186,50.4741,50.4186,50.4556,95039.0
2016-03-31 10:25:00,81.87,81.87,81.81,81.81,55069.0,50.4556,50.4556,50.4186,50.4186,55069.0
2016-03-31 10:30:00,81.81,81.86,81.8,81.83,221350.0,50.4186,50.4494,50.4125,50.431,221350.0
2016-03-31 10:35:00,81.83,81.83,81.8,81.81,237987.0,50.431,50.431,50.4125,50.4186,237987.0
2016-03-31 10:40:00,81.8,81.85,81.78,81.84,83683.0,50.4125,50.4433,50.4001,50.4371,83683.0
2016-03-31 10:45:00,81.84,81.84,81.8,81.81,61431.0,50.4371,50.4371,50.4125,50.4186,61431.0
2016-03-31 10:50:00,81.8,81.82,81.79,81.82,146415.0,50.4125,50.4248,50.4063,50.4248,146415.0
2016-03-31 10:55:00,81.81,81.82,81.77,81.8,191369.0,50.4186,50.4248,50.394,50.4125,191369.0
2016-03-31 11:00:00,81.79,81.8,81.79,81.8,58710.0,50.4063,50.4125,50.4063,50.4125,58710.0
2016-03-31 11:05:00,81.79,81.81,81.78,81.8,69343.0,50.4063,50.4186,50.4001,50.4125,69343.0
2016-03-31 11:10:00,81.79,81.85,81.78,81.83,31678.0,50.4063,50.4433,50.4001,50.431,31678.0
2016-03-31 11:15:00,81.84,81.85,81.79,81.81,183024.0,50.4371,50.4433,50.4063,50.4186,183024.0
2016-03-31 11:20:00,81.81,81.82,81.78,81.78,55588.0,50.4186,50.4248,50.4001,50.4001,55588.0
2016-03-31 11:25:00,81.79,81.79,81.75,81.78,30556.0,50.4063,50.4063,50.3817,50.4001,30556.0
2016-03-31 11:30:00,81.78,81.79,81.75,81.75,27403.0,50.4001,50.4063,50.3817,50.3817,27403.0
2016-03-31 11:35:00,81.76,81.77,81.75,81.76,28453.0,50.3878,50.394,50.3817,50.3878,28453.0
2016-03-31 11:40:00,81.77,81.78,81.75,81.76,86329.0,50.394,50.4001,50.3817,50.3878,86329.0
2016-03-31 11:45:00,81.75,81.77,81.75,81.77,14657.0,50.3817,50.394,50.3817,50.394,14657.0
2016-03-31 11:50:00,81.77,81.81,81.76,81.79,91797.0,50.394,50.4186,50.3878,50.4063,91797.0
2016-03-31 11:55:00,81.8,81.82,81.79,81.81,48768.0,50.4125,50.4248,50.4063,50.4186,48768.0
2016-03-31 12:00:00,81.81,81.83,81.8,81.81,73936.0,50.4186,50.431,50.4125,50.4186,73936.0
2016-03-31 12:05:00,81.82,81.83,81.81,81.81,40766.0,50.4248,50.431,50.4186,50.4186,40766.0
2016-03-31 12:10:00,81.81,81.83,81.8,81.83,27259.0,50.4186,50.431,50.4125,50.431,27259.0
2016-03-31 12:15:00,81.82,81.83,81.81,81.83,30229.0,50.4248,50.431,50.4186,50.431,30229.0
2016-03-31 12:20:00,81.83,81.83,81.82,81.82,13845.0,50.431,50.431,50.4248,50.4248,13845.0
2016-03-31 12:25:00,81.83,81.83,81.82,81.83,10795.0,50.431,50.431,50.4248,50.431,10795.0
2016-03-31 12:30:00,81.83,81.83,81.8,81.8,67993.0,50.431,50.431,50.4125,50.4125,67993.0
2016-03-31 12:35:00,81.8,81.8,81.79,81.79,4847.0,50.4125,50.4125,50.4063,50.4063,4847.0
2016-03-31 12:40:00,81.79,81.8,81.79,81.8,19014.0,50.4063,50.4125,50.4063,50.4125,19014.0
2016-03-31 12:45:00,81.79,81.8,81.77,81.77,36477.0,50.4063,50.4125,50.394,50.394,36477.0
2016-03-31 12:50:00,81.77,81.78,81.77,81.78,6389.0,50.394,50.4001,50.394,50.4001,6389.0
2016-03-31 12:55:00,81.77,81.79,81.77,81.79,59571.0,50.394,50.4063,50.394,50.4063,59571.0
2016-03-31 13:00:00,81.79,81.8,81.78,81.79,96276.0,50.4063,50.4125,50.4001,50.4063,96276.0
2016-03-31 13:05:00,81.78,81.81,81.78,81.8,294745.0,50.4001,50.4186,50.4001,50.4125,294745.0
2016-03-31 13:10:00,81.8,81.81,81.79,81.79,24680.0,50.4125,50.4186,50.4063,50.4063,24680.0
2016-03-31 13:15:00,81.79,81.8,81.77,81.77,27276.0,50.4063,50.4125,50.394,50.394,27276.0
2016-03-31 13:20:00,81.78,81.81,81.77,81.8,27845.0,50.4001,50.4186,50.394,50.4125,27845.0
2016-03-31 13:25:00,81.8,81.81,81.78,81.78,22133.0,50.4125,50.4186,50.4001,50.4001,22133.0
2016-03-31 13:30:00,81.79,81.79,81.76,81.76,30740.0,50.4063,50.4063,50.3878,50.3878,30740.0
2016-03-31 13:35:00,81.76,81.78,81.76,81.77,22291.0,50.3878,50.4001,50.3878,50.394,22291.0
2016-03-31 13:40:00,81.78,81.78,81.74,81.74,27736.0,50.4001,50.4001,50.3755,50.3755,27736.0
2016-03-31 13:45:00,81.74,81.75,81.73,81.73,36737.0,50.3755,50.3817,50.3693,50.3693,36737.0
2016-03-31 13:50:00,81.73,81.77,81.73,81.73,181085.0,50.3693,50.394,50.3693,50.3693,181085.0
2016-03-31 13:55:00,81.73,81.74,81.71,81.73,65278.0,50.3693,50.3755,50.357,50.3693,65278.0
2016-03-31 14:00:00,81.73,81.74,81.69,81.7,27501.0,50.3693,50.3755,50.3447,50.3508,27501.0
2016-03-31 14:05:00,81.69,81.71,81.68,81.69,72221.0,50.3447,50.357,50.3385,50.3447,72221.0
2016-03-31 14:10:00,81.7,81.74,81.69,81.71,129337.0,50.3508,50.3755,50.3447,50.357,129337.0
2016-03-31 14:15:00,81.72,81.77,81.71,81.74,84840.0,50.3632,50.394,50.357,50.3755,84840.0
2016-03-31 14:20:00,81.73,81.75,81.72,81.72,43516.0,50.3693,50.3817,50.3632,50.3632,43516.0
2016-03-31 14:25:00,81.72,81.73,81.67,81.67,78679.0,50.3632,50.3693,50.3324,50.3324,78679.0
2016-03-31 14:30:00,81.66,81.7,81.66,81.69,81026.0,50.3262,50.3508,50.3262,50.3447,81026.0
2016-03-31 14:35:00,81.7,81.7,81.66,81.66,47407.0,50.3508,50.3508,50.3262,50.3262,47407.0
2016-03-31 14:40:00,81.65,81.66,81.63,81.63,34908.0,50.32,50.3262,50.3077,50.3077,34908.0
2016-03-31 14:45:00,81.63,81.69,81.63,81.67,105396.0,50.3077,50.3447,50.3077,50.3324,105396.0
2016-03-31 14:50:00,81.67,81.71,81.67,81.71,34255.0,50.3324,50.357,50.3324,50.357,34255.0
2016-03-31 14:55:00,81.7,81.71,81.69,81.7,51780.0,50.3508,50.357,50.3447,50.3508,51780.0
2016-03-31 15:00:00,81.7,81.72,81.7,81.72,84188.0,50.3508,50.3632,50.3508,50.3632,84188.0
2016-03-31 15:05:00,81.72,81.72,81.7,81.7,62750.0,50.3632,50.3632,50.3508,50.3508,62750.0
2016-03-31 15:10:00,81.69,81.7,81.63,81.67,58293.0,50.3447,50.3508,50.3077,50.3324,58293.0
2016-03-31 15:15:00,81.68,81.69,81.65,81.67,33949.0,50.3385,50.3447,50.32,50.3324,33949.0
2016-03-31 15:20:00,81.68,81.73,81.68,81.73,94203.0,50.3385,50.3693,50.3385,50.3693,94203.0
2016-03-31 15:25:00,81.73,81.73,81.72,81.72,137142.0,50.3693,50.3693,50.3632,50.3632,137142.0
2016-03-31 15:30:00,81.72,81.73,81.72,81.72,96923.0,50.3632,50.3693,50.3632,50.3632,96923.0
2016-03-31 15:35:00,81.72,81.73,81.67,81.68,107208.0,50.3632,50.3693,50.3324,50.3385,107208.0
2016-03-31 15:40:00,81.68,81.69,81.63,81.65,191041.0,50.3385,50.3447,50.3077,50.32,191041.0
2016-03-31 15:45:00,81.65,81.71,81.64,81.7,311824.0,50.32,50.357,50.3139,50.3508,311824.0
2016-03-31 15:50:00,81.7,81.72,81.69,81.7,680774.0,50.3508,50.3632,50.3447,50.3508,680774.0
2016-03-31 15:55:00,81.7,81.71,81.66,81.7,497710.0,50.3508,50.357,50.3262,50.3508,497710.0
2016-04-01 09:30:00,80.98,81.02,80.8,80.83,200447.0,50.1397,50.1645,50.0283,50.0469,200447.0
2016-04-01 09:35:00,80.83,80.93,80.8,80.82,357930.0,50.0469,50.1088,50.0283,50.0407,357930.0
2016-04-01 09:40:00,80.81,80.89,80.8,80.88,314160.0,50.0345,50.084,50.0283,50.0778,314160.0
2016-04-01 09:45:00,80.88,80.98,80.87,80.97,802725.0,50.0778,50.1397,50.0716,50.1335,802725.0
2016-04-01 09:50:00,80.98,81.01,80.97,80.99,379055.0,50.1397,50.1583,50.1335,50.1459,379055.0
2016-04-01 09:55:00,80.98,81.0,80.92,81.0,62321.0,50.1397,50.1521,50.1026,50.1521,62321.0
2016-04-01 10:00:00,81.0,81.0,80.92,80.96,198349.0,50.1521,50.1521,50.1026,50.1274,198349.0
2016-04-01 10:05:00,80.96,81.08,80.96,81.01,57741.0,50.1274,50.2017,50.1274,50.1583,57741.0
2016-04-01 10:10:00,81.01,81.07,81.01,81.05,35695.0,50.1583,50.1955,50.1583,50.1831,35695.0
2016-04-01 10:15:00,81.04,81.08,81.01,81.02,46976.0,50.1769,50.2017,50.1583,50.1645,46976.0
2016-04-01 10:20:00,81.03,81.06,81.0,81.01,85247.0,50.1707,50.1893,50.1521,50.1583,85247.0
2016-04-01 10:25:00,81.01,81.02,80.97,80.99,152820.0,50.1583,50.1645,50.1335,50.1459,152820.0
2016-04-01 10:30:00,80.98,80.98,80.93,80.95,114197.0,50.1397,50.1397,50.1088,50.1212,114197.0
2016-04-01 10:35:00,80.95,81.05,80.95,81.05,84551.0,50.1212,50.1831,50.1212,50.1831,84551.0
2016-04-01 10:40:00,81.05,81.07,80.99,80.99,72511.0,50.1831,50.1955,50.1459,50.1459,72511.0
2016-04-01 10:45:00,81.0,81.01,80.97,81.0,41478.0,50.1521,50.1583,50.1335,50.1521,41478.0
2016-04-01 10:50:00,81.0,81.01,80.95,80.97,40662.0,50.1521,50.1583,50.1212,50.1335,40662.0
2016-04-01 10:55:00,80.96,81.05,80.92,81.04,199394.0,50.1274,50.1831,50.1026,50.1769,199394.0
2016-04-01 11:00:00,81.05,81.1,81.02,81.09,37608.0,50.1831,50.214,50.1645,50.2078,37608.0
2016-04-01 11:05:00,81.1,81.14,81.09,81.13,39449.0,50.214,50.2388,50.2078,50.2326,39449.0
2016-04-01 11:10:00,81.13,81.16,81.12,81.16,117058.0,50.2326,50.2512,50.2264,50.2512,117058.0
2016-04-01 11:15:00,81.16,81.16,81.09,81.12,553882.0,50.2512,50.2512,50.2078,50.2264,553882.0
2016-04-01 11:20:00,81.12,81.19,81.12,81.18,193086.0,50.2264,50.2698,50.2264,50.2636,193086.0
2016-04-01 11:25:00,81.18,81.22,81.16,81.16,374772.0,50.2636,50.2883,50.2512,50.2512,374772.0
2016-04-01 11:30:00,81.16,81.2,81.16,81.19,99295.0,50.2512,50.276,50.2512,50.2698,99295.0
2016-04-01 11:35:00,81.19,81.25,81.19,81.23,197834.0,50.2698,50.3069,50.2698,50.2945,197834.0
2016-04-01 11:40:00,81.24,81.26,81.24,81.25,64228.0,50.3007,50.3131,50.3007,50.3069,64228.0
2016-04-01 11:45:00,81.25,81.25,81.2,81.21,124597.0,50.3069,50.3069,50.276,50.2821,124597.0
2016-04-01 11:50:00,81.21,81.21,81.17,81.2,33953.0,50.2821,50.2821,50.2574,50.276,33953.0
2016-04-01 11:55:00,81.2,81.26,81.2,81.25,85162.0,50.276,50.3131,50.276,50.3069,85162.0
2016-04-01 12:00:00,81.26,81.29,81.26,81.27,116102.0,50.3131,50.3317,50.3131,50.3193,116102.0
2016-04-01 12:05:00,81.28,81.28,81.27,81.27,113616.0,50.3255,50.3255,50.3193,50.3193,113616.0
2016-04-01 12:10:00,81.27,81.28,81.26,81.26,153345.0,50.3193,50.3255,50.3131,50.3131,153345.0
2016-04-01 12:15:00,81.26,81.27,81.24,81.25,75775.0,50.3131,50.3193,50.3007,50.3069,75775.0
2016-04-01 12:20:00,81.26,81.26,81.18,81.18,62171.0,50.3131,50.3131,50.2636,50.2636,62171.0
2016-04-01 12:25:00,81.19,81.21,81.18,81.19,171362.0,50.2698,50.2821,50.2636,50.2698,171362.0
2016-04-01 12:30:00,81.19,81.22,81.17,81.18,165503.0,50.2698,50.2883,50.2574,50.2636,165503.0
2016-04-01 12:35:00,81.19,81.21,81.18,81.18,59746.0,50.2698,50.2821,50.2636,50.2636,59746.0
2016-04-01 12:40:00,81.19,81.24,81.18,81.23,37341.0,50.2698,50.3007,50.2636,50.2945,37341.0
2016-04-01 12:45:00,81.23,81.25,81.22,81.24,44647.0,50.2945,50.3069,50.2883,50.3007,44647.0
2016-04-01 12:50:00,81.23,81.23,81.21,81.22,21118.0,50.2945,50.2945,50.2821,50.2883,21118.0
2016-04-01 12:55:00,81.21,81.25,81.21,81.21,25045.0,50.2821,50.3069,50.2821,50.2821,25045.0
2016-04-01 13:00:00,81.21,81.24,81.21,81.22,27753.0,50.2821,50.3007,50.2821,50.2883,27753.0
2016-04-01 13:05:00,81.21,81.23,81.21,81.23,38634.0,50.2821,50.2945,50.2821,50.2945,38634.0
2016-04-01 13:10:00,81.23,81.26,81.21,81.26,37493.0,50.2945,50.3131,50.2821,50.3131,37493.0
2016-04-01 13:15:00,81.25,81.26,81.24,81.25,53863.0,50.3069,50.3131,50.3007,50.3069,53863.0
2016-04-01 13:20:00,81.25,81.28,81.24,81.26,30581.0,50.3069,50.3255,50.3007,50.3131,30581.0
2016-04-01 13:25:00,81.25,81.29,81.25,81.27,36400.0,50.3069,50.3317,50.3069,50.3193,36400.0
2016-04-01 13:30:00,81.27,81.29,81.27,81.29,24296.0,50.3193,50.3317,50.3193,50.3317,24296.0
2016-04-01 13:35:00,81.29,81.32,81.27,81.31,40775.0,50.3317,50.3503,50.3193,50.3441,40775.0
2016-04-01 13:40:00,81.31,81.33,81.3,81.33,33283.0,50.3441,50.3564,50.3379,50.3564,33283.0
2016-04-01 13:45:00,81.33,81.34,81.31,81.33,39977.0,50.3564,50.3626,50.3441,50.3564,39977.0
2016-04-01 13:50:00,81.33,81.35,81.32,81.34,53038.0,50.3564,50.3688,50.3503,50.3626,53038.0
2016-04-01 13:55:00,81.34,81.37,81.34,81.35,82033.0,50.3626,50.3812,50.3626,50.3688,82033.0
2016-04-01 14:00:00,81.34,81.4,81.34,81.4,81665.0,50.3626,50.3998,50.3626,50.3998,81665.0
2016-04-01 14:05:00,81.4,81.42,81.39,81.42,33724.0,50.3998,50.4122,50.3936,50.4122,33724.0
2016-04-01 14:10:00,81.41,81.42,81.38,81.39,245076.0,50.406,50.4122,50.3874,50.3936,245076.0
2016-04-01 14:15:00,81.38,81.42,81.38,81.4,126905.0,50.3874,50.4122,50.3874,50.3998,126905.0
2016-04-01 14:20:00,81.39,81.41,81.38,81.38,44923.0,50.3936,50.406,50.3874,50.3874,44923.0
2016-04-01 14:25:00,81.39,81.4,81.36,81.38,172379.0,50.3936,50.3998,50.375,50.3874,172379.0
2016-04-01 14:30:00,81.37,81.39,81.34,81.39,58156.0,50.3812,50.3936,50.3626,50.3936,58156.0
2016-04-01 14:35:00,81.39,81.4,81.35,81.36,278219.0,50.3936,50.3998,50.3688,50.375,278219.0
2016-04-01 14:40:00,81.35,81.37,81.35,81.37,17817.0,50.3688,50.3812,50.3688,50.3812,17817.0
2016-04-01 14:45:00,81.37,81.4,81.37,81.4,70457.0,50.3812,50.3998,50.3812,50.3998,70457.0
2016-04-01 14:50:00,81.39,81.42,81.38,81.41,77495.0,50.3936,50.4122,50.3874,50.406,77495.0
2016-04-01 14:55:00,81.41,81.41,81.39,81.41,290018.0,50.406,50.406,50.3936,50.406,290018.0
2016-04-01 15:00:00,81.41,81.48,81.41,81.47,233258.0,50.406,50.4493,50.406,50.4431,233258.0
2016-04-01 15:05:00,81.48,81.49,81.47,81.49,34925.0,50.4493,50.4555,50.4431,50.4555,34925.0
2016-04-01 15:10:00,81.49,81.51,81.46,81.48,103084.0,50.4555,50.4679,50.4369,50.4493,103084.0
2016-04-01 15:15:00,81.47,81.49,81.45,81.49,53437.0,50.4431,50.4555,50.4307,50.4555,53437.0
2016-04-01 15:20:00,81.48,81.49,81.46,81.47,29757.0,50.4493,50.4555,50.4369,50.4431,29757.0
2016-04-01 15:25:00,81.47,81.49,81.45,81.45,99205.0,50.4431,50.4555,50.4307,50.4307,99205.0
2016-04-01 15:30:00,81.45,81.47,81.44,81.46,81062.0,50.4307,50.4431,50.4246,50.4369,81062.0
2016-04-01 15:35:00,81.45,81.47,81.44,81.44,126417.0,50.4307,50.4431,50.4246,50.4246,126417.0
2016-04-01 15:40:00,81.44,81.45,81.42,81.42,112639.0,50.4246,50.4307,50.4122,50.4122,112639.0
2016-04-01 15:45:00,81.43,81.44,81.39,81.42,161280.0,50.4184,50.4246,50.3936,50.4122,161280.0
2016-04-01 15:50:00,81.42,81.46,81.39,81.44,290846.0,50.4122,50.4369,50.3936,50.4246,290846.0
2016-04-01 15:55:00,81.43,81.44,81.35,81.35,475840.0,50.4184,50.4246,50.3688,50.3688,475840.0
2016-04-04 09:30:00,81.26,81.34,81.26,81.31,100927.0,50.3131,50.3626,50.3131,50.3441,100927.0
2016-04-04 09:35:00,81.3,81.31,81.23,81.29,468612.0,50.3379,50.3441,50.2945,50.3317,468612.0
2016-04-04 09:40:00,81.29,81.31,81.26,81.31,194360.0,50.3317,50.3441,50.3131,50.3441,194360.0
2016-04-04 09:45:00,81.31,81.34,81.3,81.34,88489.0,50.3441,50.3626,50.3379,50.3626,88489.0
2016-04-04 09:50:00,81.34,81.44,81.3,81.44,157309.0,50.3626,50.4246,50.3379,50.4246,157309.0
2016-04-04 09:55:00,81.45,81.45,81.37,81.41,25754.0,50.4307,50.4307,50.3812,50.406,25754.0
2016-04-04 10:00:00,81.41,81.43,81.38,81.42,48536.0,50.406,50.4184,50.3874,50.4122,48536.0
2016-04-04 10:05:00,81.42,81.44,81.39,81.41,125352.0,50.4122,50.4246,50.3936,50.406,125352.0
2016-04-04 10:10:00,81.41,81.41,81.34,81.35,33472.0,50.406,50.406,50.3626,50.3688,33472.0
2016-04-04 10:15:00,81.35,81.38,81.33,81.38,31715.0,50.3688,50.3874,50.3564,50.3874,31715.0
2016-04-04 10:20:00,81.38,81.4,81.37,81.39,39557.0,50.3874,50.3998,50.3812,50.3936,39557.0
2016-04-04 10:25:00,81.38,81.4,81.34,81.36,56996.0,50.3874,50.3998,50.3626,50.375,56996.0
2016-04-04 10:30:00,81.37,81.43,81.36,81.42,97205.0,50.3812,50.4184,50.375,50.4122,97205.0
2016-04-04 10:35:00,81.42,81.42,81.39,81.41,285560.0,50.4122,50.4122,50.3936,50.406,285560.0
2016-04-04 10:40:00,81.4,81.42,81.4,81.4,42297.0,50.3998,50.4122,50.3998,50.3998,42297.0
2016-04-04 10:45:00,81.4,81.42,81.37,81.38,234093.0,50.3998,50.4122,50.3812,50.3874,234093.0
2016-04-04 10:50:00,81.39,81.39,81.33,81.33,77722.0,50.3936,50.3936,50.3564,50.3564,77722.0
2016-04-04 10:55:00,81.33,81.33,81.28,81.28,23244.0,50.3564,50.3564,50.3255,50.3255,23244.0
2016-04-04 11:00:00,81.28,81.32,81.28,81.31,78162.0,50.3255,50.3503,50.3255,50.3441,78162.0
2016-04-04 11:05:00,81.31,81.35,81.3,81.3,191077.0,50.3441,50.3688,50.3379,50.3379,191077.0
2016-04-04 11:10:00,81.29,81.3,81.28,81.28,13920.0,50.3317,50.3379,50.3255,50.3255,13920.0
2016-04-04 11:15:00,81.28,81.29,81.25,81.28,96198.0,50.3255,50.3317,50.3069,50.3255,96198.0
2016-04-04 11:20:00,81.28,81.33,81.27,81.33,112086.0,50.3255,50.3564,50.3193,50.3564,112086.0
2016-04-04 11:25:00,81.33,81.35,81.32,81.34,106939.0,50.3564,50.3688,50.3503,50.3626,106939.0
2016-04-04 11:30:00,81.34,81.4,81.34,81.4,74165.0,50.3626,50.3998,50.3626,50.3998,74165.0
2016-04-04 11:35:00,81.4,81.42,81.38,81.38,88892.0,50.3998,50.4122,50.3874,50.3874,88892.0
2016-04-04 11:40:00,81.38,81.39,81.37,81.38,30426.0,50.3874,50.3936,50.3812,50.3874,30426.0
2016-04-04 11:45:00,81.38,81.39,81.35,81.36,23166.0,50.3874,50.3936,50.3688,50.375,23166.0
2016-04-04 11:50:00,81.35,81.38,81.35,81.37,73372.0,50.3688,50.3874,50.3688,50.3812,73372.0
2016-04-04 11:55:00,81.37,81.42,81.37,81.4,149502.0,50.3812,50.4122,50.3812,50.3998,149502.0
2016-04-04 12:00:00,81.41,81.46,81.4,81.44,43792.0,50.406,50.4369,50.3998,50.4246,43792.0
2016-04-04 12:05:00,81.44,81.46,81.43,81.45,49103.0,50.4246,50.4369,50.4184,50.4307,49103.0
2016-04-04 12:10:00,81.46,81.46,81.44,81.44,45648.0,50.4369,50.4369,50.4246,50.4246,45648.0
2016-04-04 12:15:00,81.44,81.52,81.44,81.5,109034.0,50.4246,50.4741,50.4246,50.4617,109034.0
2016-04-04 12:20:00,81.5,81.51,81.46,81.47,33655.0,50.4617,50.4679,50.4369,50.4431,33655.0
2016-04-04 12:25:00,81.48,81.5,81.46,81.48,46337.0,50.4493,50.4617,50.4369,50.4493,46337.0
2016-04-04 12:30:00,81.47,81.48,81.41,81.42,103184.0,50.4431,50.4493,50.406,50.4122,103184.0
2016-04-04 12:35:00,81.41,81.42,81.33,81.33,33785.0,50.406,50.4122,50.3564,50.3564,33785.0
2016-04-04 12:40:00,81.33,81.39,81.32,81.36,41465.0,50.3564,50.3936,50.3503,50.375,41465.0
2016-04-04 12:45:00,81.36,81.36,81.33,81.34,17542.0,50.375,50.375,50.3564,50.3626,17542.0
2016-04-04 12:50:00,81.34,81.35,81.29,81.31,80383.0,50.3626,50.3688,50.3317,50.3441,80383.0
2016-04-04 12:55:00,81.3,81.32,81.3,81.31,20425.0,50.3379,50.3503,50.3379,50.3441,20425.0
2016-04-04 13:00:00,81.31,81.33,81.3,81.31,294031.0,50.3441,50.3564,50.3379,50.3441,294031.0
2016-04-04 13:05:00,81.31,81.32,81.3,81.3,39469.0,50.3441,50.3503,50.3379,50.3379,39469.0
2016-04-04 13:10:00,81.3,81.31,81.28,81.31,40184.0,50.3379,50.3441,50.3255,50.3441,40184.0
2016-04-04 13:15:00,81.3,81.3,81.28,81.3,89791.0,50.3379,50.3379,50.3255,50.3379,89791.0
2016-04-04 13:20:00,81.29,81.31,81.29,81.29,36148.0,50.3317,50.3441,50.3317,50.3317,36148.0
2016-04-04 13:25:00,81.29,81.31,81.28,81.29,59592.0,50.3317,50.3441,50.3255,50.3317,59592.0
2016-04-04 13:30:00,81.29,81.29,81.28,81.29,18750.0,50.3317,50.3317,50.3255,50.3317,18750.0
2016-04-04 13:35:00,81.29,81.29,81.27,81.27,54097.0,50.3317,50.3317,50.3193,50.3193,54097.0
2016-04-04 13:40:00,81.27,81.29,81.26,81.29,65389.0,50.3193,50.3317,50.3131,50.3317,65389.0
2016-04-04 13:45:00,81.29,81.31,81.28,81.31,76921.0,50.3317,50.3441,50.3255,50.3441,76921.0
2016-04-04 13:50:00,81.31,81.32,81.3,81.32,65948.0,50.3441,50.3503,50.3379,50.3503,65948.0
2016-04-04 13:55:00,81.33,81.33,81.25,81.27,98592.0,50.3564,50.3564,50.3069,50.3193,98592.0
2016-04-04 14:00:00,81.28,81.28,81.26,81.27,143009.0,50.3255,50.3255,50.3131,50.3193,143009.0
2016-04-04 14:05:00,81.26,81.28,81.23,81.23,91907.0,50.3131,50.3255,50.2945,50.2945,91907.0
2016-04-04 14:10:00,81.23,81.24,81.14,81.17,546931.0,50.2945,50.3007,50.2388,50.2574,546931.0
2016-04-04 14:15:00,81.17,81.18,81.12,81.14,75671.0,50.2574,50.2636,50.2264,50.2388,75671.0
2016-04-04 14:20:00,81.14,81.2,81.11,81.13,343364.0,50.2388,50.276,50.2202,50.2326,343364.0
2016-04-04 14:25:00,81.13,81.14,81.1,81.11,139311.0,50.2326,50.2388,50.214,50.2202,139311.0
2016-04-04 14:30:00,81.12,81.12,81.08,81.08,188937.0,50.2264,50.2264,50.2017,50.2017,188937.0
2016-04-04 14:35:00,81.08,81.11,81.08,81.09,40500.0,50.2017,50.2202,50.2017,50.2078,40500.0
2016-04-04 14:40:00,81.1,81.15,81.08,81.14,446564.0,50.214,50.245,50.2017,50.2388,446564.0
2016-04-04 14:45:00,81.14,81.15,81.12,81.14,82038.0,50.2388,50.245,50.2264,50.2388,82038.0
2016-04-04 14:50:00,81.15,81.16,81.14,81.15,73688.0,50.245,50.2512,50.2388,50.245,73688.0
2016-04-04 14:55:00,81.14,81.15,81.11,81.12,72893.0,50.2388,50.245,50.2202,50.2264,72893.0
2016-04-04 15:00:00,81.12,81.17,81.12,81.17,66338.0,50.2264,50.2574,50.2264,50.2574,66338.0
2016-04-04 15:05:00,81.17,81.2,81.14,81.14,102900.0,50.2574,50.276,50.2388,50.2388,102900.0
2016-04-04 15:10:00,81.15,81.19,81.14,81.16,97655.0,50.245,50.2698,50.2388,50.2512,97655.0
2016-04-04 15:15:00,81.16,81.17,81.12,81.14,80088.0,50.2512,50.2574,50.2264,50.2388,80088.0
2016-04-04 15:20:00,81.13,81.17,81.09,81.15,268284.0,50.2326,50.2574,50.2078,50.245,268284.0
2016-04-04 15:25:00,81.15,81.17,81.14,81.15,80953.0,50.245,50.2574,50.2388,50.245,80953.0
2016-04-04 15:30:00,81.16,81.17,81.14,81.15,121275.0,50.2512,50.2574,50.2388,50.245,121275.0
2016-04-04 15:35:00,81.16,81.17,81.1,81.11,84245.0,50.2512,50.2574,50.214,50.2202,84245.0
2016-04-04 15:40:00,81.1,81.13,81.08,81.09,126942.0,50.214,50.2326,50.2017,50.2078,126942.0
2016-04-04 15:45:00,81.09,81.16,81.08,81.16,131660.0,50.2078,50.2512,50.2017,50.2512,131660.0
2016-04-04 15:50:00,81.16,81.16,81.12,81.12,179724.0,50.2512,50.2512,50.2264,50.2264,179724.0
2016-04-04 15:55:00,81.13,81.18,81.12,81.17,376733.0,50.2326,50.2636,50.2264,50.2574,376733.0
2016-04-05 09:30:00,80.82,80.88,80.82,80.84,580045.0,50.0407,50.0778,50.0407,50.0531,580045.0
2016-04-05 09:35:00,80.84,80.88,80.83,80.86,463264.0,50.0531,50.0778,50.0469,50.0654,463264.0
2016-04-05 09:40:00,80.85,80.86,80.81,80.81,942781.0,50.0592,50.0654,50.0345,50.0345,942781.0
2016-04-05 09:45:00,80.81,80.83,80.78,80.82,302148.0,50.0345,50.0469,50.0159,50.0407,302148.0
2016-04-05 09:50:00,80.81,80.87,80.8,80.87,210078.0,50.0345,50.0716,50.0283,50.0716,210078.0
2016-04-05 09:55:00,80.86,80.89,80.81,80.89,444082.0,50.0654,50.084,50.0345,50.084,444082.0
2016-04-05 10:00:00,80.89,80.99,80.86,80.86,314241.0,50.084,50.1459,50.0654,50.0654,314241.0
2016-04-05 10:05:00,80.87,80.98,80.83,80.88,408990.0,50.0716,50.1397,50.0469,50.0778,408990.0
2016-04-05 10:10:00,80.88,80.91,80.86,80.91,258464.0,50.0778,50.0964,50.0654,50.0964,258464.0
2016-04-05 10:15:00,80.89,80.96,80.87,80.93,378795.0,50.084,50.1274,50.0716,50.1088,378795.0
2016-04-05 10:20:00,80.92,80.95,80.87,80.91,98897.0,50.1026,50.1212,50.0716,50.0964,98897.0
2016-04-05 10:25:00,80.9,80.93,80.88,80.92,65035.0,50.0902,50.1088,50.0778,50.1026,65035.0
2016-04-05 10:30:00,80.92,80.93,80.86,80.9,99250.0,50.1026,50.1088,50.0654,50.0902,99250.0
2016-04-05 10:35:00,80.9,80.9,80.84,80.86,52523.0,50.0902,50.0902,50.0531,50.0654,52523.0
2016-04-05 10:40:00,80.87,80.87,80.84,80.85,131146.0,50.0716,50.0716,50.0531,50.0592,131146.0
2016-04-05 10:45:00,80.84,80.88,80.84,80.88,98887.0,50.0531,50.0778,50.0531,50.0778,98887.0
2016-04-05 10:50:00,80.87,80.88,80.83,80.85,46819.0,50.0716,50.0778,50.0469,50.0592,46819.0
2016-04-05 10:55:00,80.84,80.86,80.82,80.83,68104.0,50.0531,50.0654,50.0407,50.0469,68104.0
2016-04-05 11:00:00,80.84,80.85,80.8,80.83,116561.0,50.0531,50.0592,50.0283,50.0469,116561.0
2016-04-05 11:05:00,80.83,80.88,80.82,80.88,45953.0,50.0469,50.0778,50.0407,50.0778,45953.0
2016-04-05 11:10:00,80.88,80.91,80.85,80.87,41903.0,50.0778,50.0964,50.0592,50.0716,41903.0
2016-04-05 11:15:00,80.87,80.88,80.81,80.86,155828.0,50.0716,50.0778,50.0345,50.0654,155828.0
2016-04-05 11:20:00,80.86,80.89,80.83,80.87,211909.0,50.0654,50.084,50.0469,50.0716,211909.0
2016-04-05 11:25:00,80.87,80.88,80.84,80.87,95789.0,50.0716,50.0778,50.0531,50.0716,95789.0
2016-04-05 11:30:00,80.86,80.88,80.83,80.83,69654.0,50.0654,50.0778,50.0469,50.0469,69654.0
2016-04-05 11:35:00,80.84,80.87,80.83,80.86,95036.0,50.0531,50.0716,50.0469,50.0654,95036.0
2016-04-05 11:40:00,80.86,80.86,80.84,80.84,76026.0,50.0654,50.0654,50.0531,50.0531,76026.0
2016-04-05 11:45:00,80.85,80.86,80.84,80.85,91070.0,50.0592,50.0654,50.0531,50.0592,91070.0
2016-04-05 11:50:00,80.85,80.87,80.84,80.87,41194.0,50.0592,50.0716,50.0531,50.0716,41194.0
2016-04-05 11:55:00,80.87,80.93,80.86,80.92,89702.0,50.0716,50.1088,50.0654,50.1026,89702.0
2016-04-05 12:00:00,80.92,80.96,80.91,80.95,144790.0,50.1026,50.1274,50.0964,50.1212,144790.0
2016-04-05 12:05:00,80.94,80.95,80.91,80.92,81949.0,50.115,50.1212,50.0964,50.1026,81949.0
2016-04-05 12:10:00,80.91,80.95,80.9,80.91,58238.0,50.0964,50.1212,50.0902,50.0964,58238.0
2016-04-05 12:15:00,80.9,80.9,80.83,80.85,176809.0,50.0902,50.0902,50.0469,50.0592,176809.0
2016-04-05 12:20:00,80.85,80.9,80.85,80.9,36694.0,50.0592,50.0902,50.0592,50.0902,36694.0
2016-04-05 12:25:00,80.9,80.92,80.86,80.89,35329.0,50.0902,50.1026,50.0654,50.084,35329.0
2016-04-05 12:30:00,80.89,80.91,80.86,80.9,55826.0,50.084,50.0964,50.0654,50.0902,55826.0
2016-04-05 12:35:00,80.9,80.94,80.89,80.92,44722.0,50.0902,50.115,50.084,50.1026,44722.0
2016-04-05 12:40:00,80.92,80.93,80.88,80.91,151610.0,50.1026,50.1088,50.0778,50.0964,151610.0
2016-04-05 12:45:00,80.91,80.92,80.88,80.88,19733.0,50.0964,50.1026,50.0778,50.0778,19733.0
2016-04-05 12:50:00,80.87,80.89,80.84,80.84,47856.0,50.0716,50.084,50.0531,50.0531,47856.0
2016-04-05 12:55:00,80.85,80.85,80.81,80.84,77499.0,50.0592,50.0592,50.0345,50.0531,77499.0
2016-04-05 13:00:00,80.84,80.86,80.81,80.81,252390.0,50.0531,50.0654,50.0345,50.0345,252390.0
2016-04-05 13:05:00,80.81,80.83,80.81,80.82,86753.0,50.0345,50.0469,50.0345,50.0407,86753.0
2016-04-05 13:10:00,80.82,80.84,80.8,80.83,263998.0,50.0407,50.0531,50.0283,50.0469,263998.0
2016-04-05 13:15:00,80.84,80.84,80.81,80.81,54383.0,50.0531,50.0531,50.0345,50.0345,54383.0
2016-04-05 13:20:00,80.81,80.86,80.81,80.86,142928.0,50.0345,50.0654,50.0345,50.0654,142928.0
2016-04-05 13:25:00,80.86,80.87,80.85,80.86,7905.0,50.0654,50.0716,50.0592,50.0654,7905.0
2016-04-05 13:30:00,80.87,80.87,80.85,80.87,24037.0,50.0716,50.0716,50.0592,50.0716,24037.0
2016-04-05 13:35:00,80.87,80.88,80.86,80.86,72624.0,50.0716,50.0778,50.0654,50.0654,72624.0
2016-04-05 13:40:00,80.87,80.88,80.85,80.85,17607.0,50.0716,50.0778,50.0592,50.0592,17607.0
2016-04-05 13:45:00,80.85,80.87,80.83,80.84,24702.0,50.0592,50.0716,50.0469,50.0531,24702.0
2016-04-05 13:50:00,80.84,80.91,80.84,80.9,27661.0,50.0531,50.0964,50.0531,50.0902,27661.0
2016-04-05 13:55:00,80.89,80.9,80.88,80.89,9126.0,50.084,50.0902,50.0778,50.084,9126.0
2016-04-05 14:00:00,80.88,80.89,80.87,80.88,36223.0,50.0778,50.084,50.0716,50.0778,36223.0
2016-04-05 14:05:00,80.88,80.9,80.87,80.9,74434.0,50.0778,50.0902,50.0716,50.0902,74434.0
2016-04-05 14:10:00,80.9,80.91,80.83,80.87,224527.0,50.0902,50.0964,50.0469,50.0716,224527.0
2016-04-05 14:15:00,80.87,80.89,80.86,80.88,129648.0,50.0716,50.084,50.0654,50.0778,129648.0
2016-04-05 14:20:00,80.89,80.9,80.85,80.88,130106.0,50.084,50.0902,50.0592,50.0778,130106.0
2016-04-05 14:25:00,80.87,80.93,80.87,80.93,138990.0,50.0716,50.1088,50.0716,50.1088,138990.0
2016-04-05 14:30:00,80.92,80.97,80.92,80.97,98558.0,50.1026,50.1335,50.1026,50.1335,98558.0
2016-04-05 14:35:00,80.96,80.96,80.91,80.94,92491.0,50.1274,50.1274,50.0964,50.115,92491.0
2016-04-05 14:40:00,80.94,80.97,80.93,80.94,88252.0,50.115,50.1335,50.1088,50.115,88252.0
2016-04-05 14:45:00,80.94,81.04,80.94,81.03,64405.0,50.115,50.1769,50.115,50.1707,64405.0
2016-04-05 14:50:00,81.03,81.05,81.02,81.04,36474.0,50.1707,50.1831,50.1645,50.1769,36474.0
2016-04-05 14:55:00,81.05,81.07,81.03,81.04,130090.0,50.1831,50.1955,50.1707,50.1769,130090.0
2016-04-05 15:00:00,81.05,81.07,81.02,81.04,58352.0,50.1831,50.1955,50.1645,50.1769,58352.0
2016-04-05 15:05:00,81.04,81.05,80.97,80.98,120813.0,50.1769,50.1831,50.1335,50.1397,120813.0
2016-04-05 15:10:00,80.98,81.01,80.94,81.0,162804.0,50.1397,50.1583,50.115,50.1521,162804.0
2016-04-05 15:15:00,81.0,81.04,80.99,81.03,89070.0,50.1521,50.1769,50.1459,50.1707,89070.0
2016-04-05 15:20:00,81.02,81.04,80.97,80.97,77910.0,50.1645,50.1769,50.1335,50.1335,77910.0
2016-04-05 15:25:00,80.98,81.0,80.97,80.99,62698.0,50.1397,50.1521,50.1335,50.1459,62698.0
2016-04-05 15:30:00,80.99,80.99,80.94,80.98,112822.0,50.1459,50.1459,50.115,50.1397,112822.0
2016-04-05 15:35:00,80.98,80.99,80.95,80.95,154522.0,50.1397,50.1459,50.1212,50.1212,154522.0
2016-04-05 15:40:00,80.95,80.96,80.91,80.94,451148.0,50.1212,50.1274,50.0964,50.115,451148.0
2016-04-05 15:45:00,80.94,80.96,80.93,80.95,272202.0,50.115,50.1274,50.1088,50.1212,272202.0
2016-04-05 15:50:00,80.95,80.96,80.89,80.89,449447.0,50.1212,50.1274,50.084,50.084,449447.0
2016-04-05 15:55:00,80.9,80.91,80.85,80.88,466260.0,50.0902,50.0964,50.0592,50.0778,466260.0
2016-04-06 09:30:00,81.0,81.07,80.98,81.07,198065.0,50.1521,50.1955,50.1397,50.1955,198065.0
2016-04-06 09:35:00,81.07,81.14,81.06,81.09,246426.0,50.1955,50.2388,50.1893,50.2078,246426.0
2016-04-06 09:40:00,81.09,81.12,81.08,81.1,199346.0,50.2078,50.2264,50.2017,50.214,199346.0
2016-04-06 09:45:00,81.1,81.13,81.06,81.07,229035.0,50.214,50.2326,50.1893,50.1955,229035.0
2016-04-06 09:50:00,81.06,81.13,81.03,81.03,254403.0,50.1893,50.2326,50.1707,50.1707,254403.0
2016-04-06 09:55:00,81.02,81.06,80.99,81.03,214732.0,50.1645,50.1893,50.1459,50.1707,214732.0
2016-04-06 10:00:00,81.03,81.15,81.0,81.12,120874.0,50.1707,50.245,50.1521,50.2264,120874.0
2016-04-06 10:05:00,81.12,81.15,81.08,81.14,477208.0,50.2264,50.245,50.2017,50.2388,477208.0
2016-04-06 10:10:00,81.13,81.15,81.1,81.14,210538.0,50.2326,50.245,50.214,50.2388,210538.0
2016-04-06 10:15:00,81.14,81.16,81.12,81.13,143663.0,50.2388,50.2512,50.2264,50.2326,143663.0
2016-04-06 10:20:00,81.13,81.15,81.12,81.14,70057.0,50.2326,50.245,50.2264,50.2388,70057.0
2016-04-06 10:25:00,81.13,81.15,81.1,81.14,96555.0,50.2326,50.245,50.214,50.2388,96555.0
2016-04-06 10:30:00,81.14,81.2,81.09,81.18,350462.0,50.2388,50.276,50.2078,50.2636,350462.0
2016-04-06 10:35:00,81.19,81.23,81.14,81.19,114860.0,50.2698,50.2945,50.2388,50.2698,114860.0
2016-04-06 10:40:00,81.19,81.27,81.19,81.25,244212.0,50.2698,50.3193,50.2698,50.3069,244212.0
2016-04-06 10:45:00,81.26,81.26,81.21,81.26,105931.0,50.3131,50.3131,50.2821,50.3131,105931.0
2016-04-06 10:50:00,81.25,81.26,81.19,81.22,55299.0,50.3069,50.3131,50.2698,50.2883,55299.0
2016-04-06 10:55:00,81.23,81.27,81.18,81.26,316280.0,50.2945,50.3193,50.2636,50.3131,316280.0
2016-04-06 11:00:00,81.27,81.32,81.24,81.25,131719.0,50.3193,50.3503,50.3007,50.3069,131719.0
2016-04-06 11:05:00,81.25,81.28,81.25,81.26,162277.0,50.3069,50.3255,50.3069,50.3131,162277.0
2016-04-06 11:10:00,81.26,81.33,81.25,81.33,225160.0,50.3131,50.3564,50.3069,50.3564,225160.0
2016-04-06 11:15:00,81.32,81.35,81.31,81.34,374883.0,50.3503,50.3688,50.3441,50.3626,374883.0
2016-04-06 11:20:00,81.34,81.37,81.32,81.33,133635.0,50.3626,50.3812,50.3503,50.3564,133635.0
2016-04-06 11:25:00,81.33,81.38,81.32,81.37,120830.0,50.3564,50.3874,50.3503,50.3812,120830.0
2016-04-06 11:30:00,81.37,81.42,81.35,81.42,274028.0,50.3812,50.4122,50.3688,50.4122,274028.0
2016-04-06 11:35:00,81.41,81.46,81.41,81.43,57855.0,50.406,50.4369,50.406,50.4184,57855.0
2016-04-06 11:40:00,81.44,81.51,81.43,81.51,102818.0,50.4246,50.4679,50.4184,50.4679,102818.0
2016-04-06 11:45:00,81.51,81.51,81.46,81.48,135870.0,50.4679,50.4679,50.4369,50.4493,135870.0
2016-04-06 11:50:00,81.47,81.5,81.46,81.49,58010.0,50.4431,50.4617,50.4369,50.4555,58010.0
2016-04-06 11:55:00,81.49,81.53,81.48,81.49,72149.0,50.4555,50.4803,50.4493,50.4555,72149.0
2016-04-06 12:00:00,81.5,81.52,81.45,81.45,52289.0,50.4617,50.4741,50.4307,50.4307,52289.0
2016-04-06 12:05:00,81.45,81.49,81.45,81.48,34531.0,50.4307,50.4555,50.4307,50.4493,34531.0
2016-04-06 12:10:00,81.48,81.5,81.45,81.48,56318.0,50.4493,50.4617,50.4307,50.4493,56318.0
2016-04-06 12:15:00,81.49,81.5,81.47,81.48,56011.0,50.4555,50.4617,50.4431,50.4493,56011.0
2016-04-06 12:20:00,81.48,81.5,81.46,81.47,363326.0,50.4493,50.4617,50.4369,50.4431,363326.0
2016-04-06 12:25:00,81.46,81.47,81.46,81.46,25683.0,50.4369,50.4431,50.4369,50.4369,25683.0
2016-04-06 12:30:00,81.47,81.47,81.46,81.46,26130.0,50.4431,50.4431,50.4369,50.4369,26130.0
2016-04-06 12:35:00,81.47,81.47,81.44,81.46,27875.0,50.4431,50.4431,50.4246,50.4369,27875.0
2016-04-06 12:40:00,81.46,81.47,81.45,81.45,46828.0,50.4369,50.4431,50.4307,50.4307,46828.0
2016-04-06 12:45:00,81.46,81.47,81.42,81.44,70789.0,50.4369,50.4431,50.4122,50.4246,70789.0
2016-04-06 12:50:00,81.44,81.44,81.41,81.42,35929.0,50.4246,50.4246,50.406,50.4122,35929.0
2016-04-06 12:55:00,81.43,81.44,81.41,81.41,108039.0,50.4184,50.4246,50.406,50.406,108039.0
2016-04-06 13:00:00,81.42,81.43,81.41,81.42,277497.0,50.4122,50.4184,50.406,50.4122,277497.0
2016-04-06 13:05:00,81.42,81.44,81.41,81.42,156896.0,50.4122,50.4246,50.406,50.4122,156896.0
2016-04-06 13:10:00,81.42,81.44,81.41,81.42,149674.0,50.4122,50.4246,50.406,50.4122,149674.0
2016-04-06 13:15:00,81.41,81.42,81.39,81.41,105302.0,50.406,50.4122,50.3936,50.406,105302.0
2016-04-06 13:20:00,81.4,81.41,81.37,81.37,115633.0,50.3998,50.406,50.3812,50.3812,115633.0
2016-04-06 13:25:00,81.38,81.38,81.32,81.33,296285.0,50.3874,50.3874,50.3503,50.3564,296285.0
2016-04-06 13:30:00,81.32,81.4,81.3,81.39,411425.0,50.3503,50.3998,50.3379,50.3936,411425.0
2016-04-06 13:35:00,81.39,81.43,81.38,81.38,52241.0,50.3936,50.4184,50.3874,50.3874,52241.0
2016-04-06 13:40:00,81.39,81.4,81.36,81.39,33881.0,50.3936,50.3998,50.375,50.3936,33881.0
2016-04-06 13:45:00,81.4,81.41,81.38,81.39,29154.0,50.3998,50.406,50.3874,50.3936,29154.0
2016-04-06 13:50:00,81.39,81.4,81.38,81.39,33716.0,50.3936,50.3998,50.3874,50.3936,33716.0
2016-04-06 13:55:00,81.39,81.4,81.3,81.32,115909.0,50.3936,50.3998,50.3379,50.3503,115909.0
2016-04-06 14:00:00,81.32,81.35,81.27,81.32,120507.0,50.3503,50.3688,50.3193,50.3503,120507.0
2016-04-06 14:05:00,81.33,81.39,81.29,81.29,114109.0,50.3564,50.3936,50.3317,50.3317,114109.0
2016-04-06 14:10:00,81.29,81.3,81.25,81.29,168188.0,50.3317,50.3379,50.3069,50.3317,168188.0
2016-04-06 14:15:00,81.28,81.34,81.26,81.34,169582.0,50.3255,50.3626,50.3131,50.3626,169582.0
2016-04-06 14:20:00,81.34,81.37,81.29,81.29,97626.0,50.3626,50.3812,50.3317,50.3317,97626.0
2016-04-06 14:25:00,81.29,81.3,81.25,81.29,161302.0,50.3317,50.3379,50.3069,50.3317,161302.0
2016-04-06 14:30:00,81.29,81.32,81.26,81.29,96036.0,50.3317,50.3503,50.3131,50.3317,96036.0
2016-04-06 14:35:00,81.28,81.28,81.23,81.26,87547.0,50.3255,50.3255,50.2945,50.3131,87547.0
2016-04-06 14:40:00,81.26,81.32,81.25,81.3,75471.0,50.3131,50.3503,50.3069,50.3379,75471.0
2016-04-06 14:45:00,81.29,81.33,81.29,81.32,43063.0,50.3317,50.3564,50.3317,50.3503,43063.0
2016-04-06 14:50:00,81.32,81.33,81.29,81.31,61067.0,50.3503,50.3564,50.3317,50.3441,61067.0
2016-04-06 14:55:00,81.32,81.4,81.31,81.39,119597.0,50.3503,50.3998,50.3441,50.3936,119597.0
2016-04-06 15:00:00,81.39,81.39,81.33,81.39,147011.0,50.3936,50.3936,50.3564,50.3936,147011.0
2016-04-06 15:05:00,81.39,81.43,81.37,81.4,101288.0,50.3936,50.4184,50.3812,50.3998,101288.0
2016-04-06 15:10:00,81.41,81.43,81.37,81.4,296936.0,50.406,50.4184,50.3812,50.3998,296936.0
2016-04-06 15:15:00,81.4,81.46,81.39,81.42,101966.0,50.3998,50.4369,50.3936,50.4122,101966.0
2016-04-06 15:20:00,81.42,81.45,81.4,81.45,68533.0,50.4122,50.4307,50.3998,50.4307,68533.0
2016-04-06 15:25:00,81.45,81.45,81.41,81.44,151730.0,50.4307,50.4307,50.406,50.4246,151730.0
2016-04-06 15:30:00,81.44,81.49,81.44,81.46,481354.0,50.4246,50.4555,50.4246,50.4369,481354.0
2016-04-06 15:35:00,81.46,81.48,81.44,81.44,141189.0,50.4369,50.4493,50.4246,50.4246,141189.0
2016-04-06 15:40:00,81.44,81.49,81.43,81.48,88019.0,50.4246,50.4555,50.4184,50.4493,88019.0
2016-04-06 15:45:00,81.48,81.52,81.47,81.52,282751.0,50.4493,50.4741,50.4431,50.4741,282751.0
2016-04-06 15:50:00,81.52,81.56,81.51,81.55,354213.0,50.4741,50.4989,50.4679,50.4927,354213.0
2016-04-06 15:55:00,81.55,81.62,81.53,81.57,1242340.0,50.4927,50.536,50.4803,50.505,1242340.0
2016-04-07 09:30:00,81.22,81.25,81.2,81.24,258783.0,50.2883,50.3069,50.276,50.3007,258783.0
2016-04-07 09:35:00,81.24,81.36,81.24,81.35,193516.0,50.3007,50.375,50.3007,50.3688,193516.0
2016-04-07 09:40:00,81.35,81.4,81.34,81.39,93394.0,50.3688,50.3998,50.3626,50.3936,93394.0
2016-04-07 09:45:00,81.38,81.4,81.32,81.34,129977.0,50.3874,50.3998,50.3503,50.3626,129977.0
2016-04-07 09:50:00,81.34,81.37,81.32,81.36,57583.0,50.3626,50.3812,50.3503,50.375,57583.0
2016-04-07 09:55:00,81.36,81.41,81.36,81.38,57726.0,50.375,50.406,50.375,50.3874,57726.0
2016-04-07 10:00:00,81.37,81.39,81.33,81.39,98902.0,50.3812,50.3936,50.3564,50.3936,98902.0
2016-04-07 10:05:00,81.39,81.42,81.38,81.39,128117.0,50.3936,50.4122,50.3874,50.3936,128117.0
2016-04-07 10:10:00,81.39,81.39,81.35,81.36,211434.0,50.3936,50.3936,50.3688,50.375,211434.0
2016-04-07 10:15:00,81.35,81.35,81.28,81.31,87952.0,50.3688,50.3688,50.3255,50.3441,87952.0
2016-04-07 10:20:00,81.3,81.31,81.28,81.3,401403.0,50.3379,50.3441,50.3255,50.3379,401403.0
2016-04-07 10:25:00,81.3,81.34,81.22,81.24,401834.0,50.3379,50.3626,50.2883,50.3007,401834.0
2016-04-07 10:30:00,81.23,81.23,81.19,81.2,114258.0,50.2945,50.2945,50.2698,50.276,114258.0
2016-04-07 10:35:00,81.19,81.25,81.19,81.24,115207.0,50.2698,50.3069,50.2698,50.3007,115207.0
2016-04-07 10:40:00,81.23,81.24,81.18,81.19,110022.0,50.2945,50.3007,50.2636,50.2698,110022.0
2016-04-07 10:45:00,81.19,81.25,81.15,81.21,112005.0,50.2698,50.3069,50.245,50.2821,112005.0
2016-04-07 10:50:00,81.22,81.25,81.21,81.24,65766.0,50.2883,50.3069,50.2821,50.3007,65766.0
2016-04-07 10:55:00,81.24,81.24,81.21,81.24,46459.0,50.3007,50.3007,50.2821,50.3007,46459.0
2016-04-07 11:00:00,81.23,81.24,81.17,81.19,53429.0,50.2945,50.3007,50.2574,50.2698,53429.0
2016-04-07 11:05:00,81.19,81.2,81.18,81.19,101554.0,50.2698,50.276,50.2636,50.2698,101554.0
2016-04-07 11:10:00,81.19,81.24,81.18,81.24,83179.0,50.2698,50.3007,50.2636,50.3007,83179.0
2016-04-07 11:15:00,81.23,81.28,81.22,81.27,329010.0,50.2945,50.3255,50.2883,50.3193,329010.0
2016-04-07 11:20:00,81.26,81.26,81.2,81.22,222759.0,50.3131,50.3131,50.276,50.2883,222759.0
2016-04-07 11:25:00,81.23,81.25,81.21,81.25,124238.0,50.2945,50.3069,50.2821,50.3069,124238.0
2016-04-07 11:30:00,81.24,81.27,81.23,81.26,103364.0,50.3007,50.3193,50.2945,50.3131,103364.0
2016-04-07 11:35:00,81.25,81.26,81.23,81.25,111619.0,50.3069,50.3131,50.2945,50.3069,111619.0
2016-04-07 11:40:00,81.24,81.26,81.23,81.26,16261.0,50.3007,50.3131,50.2945,50.3131,16261.0
2016-04-07 11:45:00,81.26,81.27,81.24,81.27,25680.0,50.3131,50.3193,50.3007,50.3193,25680.0
2016-04-07 11:50:00,81.27,81.27,81.23,81.23,140334.0,50.3193,50.3193,50.2945,50.2945,140334.0
2016-04-07 11:55:00,81.23,81.23,81.18,81.2,38728.0,50.2945,50.2945,50.2636,50.276,38728.0
2016-04-07 12:00:00,81.19,81.21,81.17,81.18,27954.0,50.2698,50.2821,50.2574,50.2636,27954.0
2016-04-07 12:05:00,81.17,81.23,81.14,81.22,108106.0,50.2574,50.2945,50.2388,50.2883,108106.0
2016-04-07 12:10:00,81.2,81.21,81.19,81.2,59183.0,50.276,50.2821,50.2698,50.276,59183.0
2016-04-07 12:15:00,81.19,81.19,81.07,81.11,105677.0,50.2698,50.2698,50.1955,50.2202,105677.0
2016-04-07 12:20:00,81.11,81.16,81.1,81.15,292800.0,50.2202,50.2512,50.214,50.245,292800.0
2016-04-07 12:25:00,81.16,81.18,81.14,81.17,93362.0,50.2512,50.2636,50.2388,50.2574,93362.0
2016-04-07 12:30:00,81.16,81.17,81.13,81.15,82546.0,50.2512,50.2574,50.2326,50.245,82546.0
2016-04-07 12:35:00,81.14,81.18,81.13,81.18,69110.0,50.2388,50.2636,50.2326,50.2636,69110.0
2016-04-07 12:40:00,81.18,81.2,81.17,81.18,61564.0,50.2636,50.276,50.2574,50.2636,61564.0
2016-04-07 12:45:00,81.18,81.22,81.17,81.22,131781.0,50.2636,50.2883,50.2574,50.2883,131781.0
2016-04-07 12:50:00,81.22,81.23,81.2,81.21,98519.0,50.2883,50.2945,50.276,50.2821,98519.0
2016-04-07 12:55:00,81.2,81.26,81.19,81.23,44602.0,50.276,50.3131,50.2698,50.2945,44602.0
2016-04-07 13:00:00,81.23,81.25,81.22,81.23,8933.0,50.2945,50.3069,50.2883,50.2945,8933.0
2016-04-07 13:05:00,81.23,81.29,81.23,81.28,38540.0,50.2945,50.3317,50.2945,50.3255,38540.0
2016-04-07 13:10:00,81.28,81.33,81.27,81.33,45534.0,50.3255,50.3564,50.3193,50.3564,45534.0
2016-04-07 13:15:00,81.33,81.33,81.26,81.28,87406.0,50.3564,50.3564,50.3131,50.3255,87406.0
2016-04-07 13:20:00,81.28,81.28,81.25,81.27,23330.0,50.3255,50.3255,50.3069,50.3193,23330.0
2016-04-07 13:25:00,81.28,81.28,81.25,81.26,13559.0,50.3255,50.3255,50.3069,50.3131,13559.0
2016-04-07 13:30:00,81.26,81.28,81.22,81.22,39721.0,50.3131,50.3255,50.2883,50.2883,39721.0
2016-04-07 13:35:00,81.22,81.27,81.21,81.27,62422.0,50.2883,50.3193,50.2821,50.3193,62422.0
2016-04-07 13:40:00,81.28,81.28,81.25,81.25,28366.0,50.3255,50.3255,50.3069,50.3069,28366.0
2016-04-07 13:45:00,81.26,81.26,81.17,81.18,49746.0,50.3131,50.3131,50.2574,50.2636,49746.0
2016-04-07 13:50:00,81.18,81.18,81.1,81.14,275266.0,50.2636,50.2636,50.214,50.2388,275266.0
2016-04-07 13:55:00,81.15,81.17,81.13,81.15,62850.0,50.245,50.2574,50.2326,50.245,62850.0
2016-04-07 14:00:00,81.15,81.16,81.11,81.15,102790.0,50.245,50.2512,50.2202,50.245,102790.0
2016-04-07 14:05:00,81.15,81.15,81.08,81.09,235738.0,50.245,50.245,50.2017,50.2078,235738.0
2016-04-07 14:10:00,81.09,81.13,81.08,81.11,305743.0,50.2078,50.2326,50.2017,50.2202,305743.0
2016-04-07 14:15:00,81.12,81.12,81.07,81.07,63889.0,50.2264,50.2264,50.1955,50.1955,63889.0
2016-04-07 14:20:00,81.08,81.11,81.07,81.11,68912.0,50.2017,50.2202,50.1955,50.2202,68912.0
2016-04-07 14:25:00,81.11,81.16,81.07,81.14,101397.0,50.2202,50.2512,50.1955,50.2388,101397.0
2016-04-07 14:30:00,81.14,81.18,81.1,81.18,121035.0,50.2388,50.2636,50.214,50.2636,121035.0
2016-04-07 14:35:00,81.17,81.18,81.12,81.18,141176.0,50.2574,50.2636,50.2264,50.2636,141176.0
2016-04-07 14:40:00,81.18,81.18,81.12,81.14,166500.0,50.2636,50.2636,50.2264,50.2388,166500.0
2016-04-07 14:45:00,81.14,81.14,81.08,81.09,305741.0,50.2388,50.2388,50.2017,50.2078,305741.0
2016-04-07 14:50:00,81.09,81.13,81.06,81.13,53661.0,50.2078,50.2326,50.1893,50.2326,53661.0
2016-04-07 14:55:00,81.14,81.14,81.07,81.08,50603.0,50.2388,50.2388,50.1955,50.2017,50603.0
2016-04-07 15:00:00,81.09,81.15,81.08,81.13,67341.0,50.2078,50.245,50.2017,50.2326,67341.0
2016-04-07 15:05:00,81.13,81.16,81.13,81.15,150839.0,50.2326,50.2512,50.2326,50.245,150839.0
2016-04-07 15:10:00,81.15,81.2,81.15,81.18,88129.0,50.245,50.276,50.245,50.2636,88129.0
2016-04-07 15:15:00,81.19,81.19,81.11,81.13,131167.0,50.2698,50.2698,50.2202,50.2326,131167.0
2016-04-07 15:20:00,81.12,81.17,81.12,81.17,26664.0,50.2264,50.2574,50.2264,50.2574,26664.0
2016-04-07 15:25:00,81.17,81.23,81.15,81.16,156328.0,50.2574,50.2945,50.245,50.2512,156328.0
2016-04-07 15:30:00,81.15,81.2,81.12,81.16,102963.0,50.245,50.276,50.2264,50.2512,102963.0
2016-04-07 15:35:00,81.16,81.17,81.09,81.09,92706.0,50.2512,50.2574,50.2078,50.2078,92706.0
2016-04-07 15:40:00,81.1,81.19,81.1,81.17,161296.0,50.214,50.2698,50.214,50.2574,161296.0
2016-04-07 15:45:00,81.17,81.2,81.16,81.17,159673.0,50.2574,50.276,50.2512,50.2574,159673.0
2016-04-07 15:50:00,81.18,81.18,81.08,81.1,362394.0,50.2636,50.2636,50.2017,50.214,362394.0
2016-04-07 15:55:00,81.1,81.15,81.06,81.14,426113.0,50.214,50.245,50.1893,50.2388,426113.0
2016-04-08 09:30:00,81.58,81.64,81.57,81.64,391104.0,50.5112,50.5484,50.505,50.5484,391104.0
2016-04-08 09:35:00,81.64,81.65,81.53,81.61,389930.0,50.5484,50.5546,50.4803,50.5298,389930.0
2016-04-08 09:40:00,81.61,81.63,81.54,81.58,132378.0,50.5298,50.5422,50.4865,50.5112,132378.0
2016-04-08 09:45:00,81.59,81.61,81.53,81.56,93975.0,50.5174,50.5298,50.4803,50.4989,93975.0
2016-04-08 09:50:00,81.56,81.6,81.54,81.55,99104.0,50.4989,50.5236,50.4865,50.4927,99104.0
2016-04-08 09:55:00,81.54,81.6,81.52,81.6,93207.0,50.4865,50.5236,50.4741,50.5236,93207.0
2016-04-08 10:00:00,81.6,81.63,81.56,81.6,70473.0,50.5236,50.5422,50.4989,50.5236,70473.0
2016-04-08 10:05:00,81.59,81.63,81.59,81.59,143861.0,50.5174,50.5422,50.5174,50.5174,143861.0
2016-04-08 10:10:00,81.6,81.61,81.56,81.59,72810.0,50.5236,50.5298,50.4989,50.5174,72810.0
2016-04-08 10:15:00,81.59,81.62,81.54,81.54,121518.0,50.5174,50.536,50.4865,50.4865,121518.0
2016-04-08 10:20:00,81.55,81.56,81.51,81.53,117467.0,50.4927,50.4989,50.4679,50.4803,117467.0
2016-04-08 10:25:00,81.52,81.53,81.49,81.52,124760.0,50.4741,50.4803,50.4555,50.4741,124760.0
2016-04-08 10:30:00,81.52,81.55,81.49,81.52,63842.0,50.4741,50.4927,50.4555,50.4741,63842.0
2016-04-08 10:35:00,81.53,81.58,81.52,81.54,70267.0,50.4803,50.5112,50.4741,50.4865,70267.0
2016-04-08 10:40:00,81.53,81.55,81.53,81.54,51055.0,50.4803,50.4927,50.4803,50.4865,51055.0
2016-04-08 10:45:00,81.54,81.58,81.53,81.55,57274.0,50.4865,50.5112,50.4803,50.4927,57274.0
2016-04-08 10:50:00,81.55,81.57,81.53,81.56,118777.0,50.4927,50.505,50.4803,50.4989,118777.0
2016-04-08 10:55:00,81.56,81.56,81.53,81.53,46490.0,50.4989,50.4989,50.4803,50.4803,46490.0
2016-04-08 11:00:00,81.52,81.56,81.52,81.55,41377.0,50.4741,50.4989,50.4741,50.4927,41377.0
2016-04-08 11:05:00,81.55,81.59,81.54,81.58,38326.0,50.4927,50.5174,50.4865,50.5112,38326.0
2016-04-08 11:10:00,81.59,81.6,81.53,81.55,104877.0,50.5174,50.5236,50.4803,50.4927,104877.0
2016-04-08 11:15:00,81.55,81.56,81.54,81.55,27175.0,50.4927,50.4989,50.4865,50.4927,27175.0
2016-04-08 11:20:00,81.55,81.57,81.52,81.53,31616.0,50.4927,50.505,50.4741,50.4803,31616.0
2016-04-08 11:25:00,81.52,81.57,81.49,81.56,51119.0,50.4741,50.505,50.4555,50.4989,51119.0
2016-04-08 11:30:00,81.56,81.56,81.46,81.51,79041.0,50.4989,50.4989,50.4369,50.4679,79041.0
2016-04-08 11:35:00,81.52,81.53,81.42,81.44,321715.0,50.4741,50.4803,50.4122,50.4246,321715.0
2016-04-08 11:40:00,81.44,81.5,81.42,81.49,39258.0,50.4246,50.4617,50.4122,50.4555,39258.0
2016-04-08 11:45:00,81.49,81.5,81.45,81.46,39359.0,50.4555,50.4617,50.4307,50.4369,39359.0
2016-04-08 11:50:00,81.45,81.48,81.42,81.47,98124.0,50.4307,50.4493,50.4122,50.4431,98124.0
2016-04-08 11:55:00,81.47,81.51,81.46,81.51,48602.0,50.4431,50.4679,50.4369,50.4679,48602.0
2016-04-08 12:00:00,81.51,81.54,81.46,81.47,82225.0,50.4679,50.4865,50.4369,50.4431,82225.0
2016-04-08 12:05:00,81.47,81.5,81.43,81.48,141087.0,50.4431,50.4617,50.4184,50.4493,141087.0
2016-04-08 12:10:00,81.48,81.51,81.45,81.51,119444.0,50.4493,50.4679,50.4307,50.4679,119444.0
2016-04-08 12:15:00,81.51,81.51,81.46,81.47,133216.0,50.4679,50.4679,50.4369,50.4431,133216.0
2016-04-08 12:20:00,81.47,81.53,81.46,81.5,109908.0,50.4431,50.4803,50.4369,50.4617,109908.0
2016-04-08 12:25:00,81.5,81.5,81.46,81.47,39378.0,50.4617,50.4617,50.4369,50.4431,39378.0
2016-04-08 12:30:00,81.46,81.52,81.43,81.51,34279.0,50.4369,50.4741,50.4184,50.4679,34279.0
2016-04-08 12:35:00,81.52,81.54,81.51,81.54,21023.0,50.4741,50.4865,50.4679,50.4865,21023.0
2016-04-08 12:40:00,81.53,81.56,81.52,81.56,23225.0,50.4803,50.4989,50.4741,50.4989,23225.0
2016-04-08 12:45:00,81.55,81.56,81.52,81.52,40722.0,50.4927,50.4989,50.4741,50.4741,40722.0
2016-04-08 12:50:00,81.53,81.56,81.52,81.56,45953.0,50.4803,50.4989,50.4741,50.4989,45953.0
2016-04-08 12:55:00,81.56,81.56,81.49,81.55,54547.0,50.4989,50.4989,50.4555,50.4927,54547.0
2016-04-08 13:00:00,81.55,81.55,81.5,81.52,40674.0,50.4927,50.4927,50.4617,50.4741,40674.0
2016-04-08 13:05:00,81.53,81.56,81.5,81.53,61690.0,50.4803,50.4989,50.4617,50.4803,61690.0
2016-04-08 13:10:00,81.52,81.53,81.49,81.51,84619.0,50.4741,50.4803,50.4555,50.4679,84619.0
2016-04-08 13:15:00,81.51,81.51,81.42,81.42,57763.0,50.4679,50.4679,50.4122,50.4122,57763.0
2016-04-08 13:20:00,81.42,81.49,81.42,81.47,100517.0,50.4122,50.4555,50.4122,50.4431,100517.0
2016-04-08 13:25:00,81.47,81.49,81.45,81.47,117661.0,50.4431,50.4555,50.4307,50.4431,117661.0
2016-04-08 13:30:00,81.47,81.52,81.45,81.51,56817.0,50.4431,50.4741,50.4307,50.4679,56817.0
2016-04-08 13:35:00,81.51,81.54,81.49,81.53,46782.0,50.4679,50.4865,50.4555,50.4803,46782.0
2016-04-08 13:40:00,81.52,81.54,81.51,81.52,26511.0,50.4741,50.4865,50.4679,50.4741,26511.0
2016-04-08 13:45:00,81.52,81.53,81.51,81.52,16967.0,50.4741,50.4803,50.4679,50.4741,16967.0
2016-04-08 13:50:00,81.51,81.57,81.5,81.56,24003.0,50.4679,50.505,50.4617,50.4989,24003.0
2016-04-08 13:55:00,81.57,81.59,81.54,81.59,24391.0,50.505,50.5174,50.4865,50.5174,24391.0
2016-04-08 14:00:00,81.58,81.58,81.54,81.55,21284.0,50.5112,50.5112,50.4865,50.4927,21284.0
2016-04-08 14:05:00,81.54,81.57,81.54,81.56,34350.0,50.4865,50.505,50.4865,50.4989,34350.0
2016-04-08 14:10:00,81.57,81.59,81.57,81.59,28373.0,50.505,50.5174,50.505,50.5174,28373.0
2016-04-08 14:15:00,81.58,81.59,81.56,81.57,135138.0,50.5112,50.5174,50.4989,50.505,135138.0
2016-04-08 14:20:00,81.57,81.57,81.54,81.56,40303.0,50.505,50.505,50.4865,50.4989,40303.0
2016-04-08 14:25:00,81.56,81.57,81.55,81.56,30081.0,50.4989,50.505,50.4927,50.4989,30081.0
2016-04-08 14:30:00,81.56,81.56,81.53,81.56,63634.0,50.4989,50.4989,50.4803,50.4989,63634.0
2016-04-08 14:35:00,81.56,81.59,81.55,81.58,457309.0,50.4989,50.5174,50.4927,50.5112,457309.0
2016-04-08 14:40:00,81.58,81.58,81.54,81.55,163611.0,50.5112,50.5112,50.4865,50.4927,163611.0
2016-04-08 14:45:00,81.54,81.55,81.53,81.54,13956.0,50.4865,50.4927,50.4803,50.4865,13956.0
2016-04-08 14:50:00,81.53,81.53,81.5,81.51,17081.0,50.4803,50.4803,50.4617,50.4679,17081.0
2016-04-08 14:55:00,81.51,81.53,81.5,81.53,65346.0,50.4679,50.4803,50.4617,50.4803,65346.0
2016-04-08 15:00:00,81.53,81.54,81.52,81.53,27690.0,50.4803,50.4865,50.4741,50.4803,27690.0
2016-04-08 15:05:00,81.54,81.54,81.48,81.49,51913.0,50.4865,50.4865,50.4493,50.4555,51913.0
2016-04-08 15:10:00,81.49,81.5,81.49,81.5,67206.0,50.4555,50.4617,50.4555,50.4617,67206.0
2016-04-08 15:15:00,81.5,81.5,81.46,81.48,98854.0,50.4617,50.4617,50.4369,50.4493,98854.0
2016-04-08 15:20:00,81.48,81.49,81.45,81.48,56213.0,50.4493,50.4555,50.4307,50.4493,56213.0
2016-04-08 15:25:00,81.48,81.48,81.45,81.47,49137.0,50.4493,50.4493,50.4307,50.4431,49137.0
2016-04-08 15:30:00,81.47,81.48,81.44,81.45,179575.0,50.4431,50.4493,50.4246,50.4307,179575.0
2016-04-08 15:35:00,81.45,81.48,81.43,81.47,101999.0,50.4307,50.4493,50.4184,50.4431,101999.0
2016-04-08 15:40:00,81.48,81.48,81.46,81.48,70343.0,50.4493,50.4493,50.4369,50.4493,70343.0
2016-04-08 15:45:00,81.48,81.52,81.47,81.52,161660.0,50.4493,50.4741,50.4431,50.4741,161660.0
2016-04-08 15:50:00,81.52,81.56,81.51,81.55,288460.0,50.4741,50.4989,50.4679,50.4927,288460.0
2016-04-08 15:55:00,81.54,81.56,81.47,81.54,507837.0,50.4865,50.4989,50.4431,50.4865,507837.0
2016-04-11 09:30:00,81.65,81.72,81.62,81.67,79784.0,50.5546,50.5979,50.536,50.567,79784.0
2016-04-11 09:35:00,81.68,81.74,81.67,81.71,72775.0,50.5732,50.6103,50.567,50.5917,72775.0
2016-04-11 09:40:00,81.71,81.75,81.68,81.7,124127.0,50.5917,50.6165,50.5732,50.5855,124127.0
2016-04-11 09:45:00,81.7,81.73,81.68,81.72,199464.0,50.5855,50.6041,50.5732,50.5979,199464.0
2016-04-11 09:50:00,81.71,81.78,81.71,81.77,224246.0,50.5917,50.6351,50.5917,50.6289,224246.0
2016-04-11 09:55:00,81.77,81.79,81.73,81.75,137630.0,50.6289,50.6413,50.6041,50.6165,137630.0
2016-04-11 10:00:00,81.75,81.79,81.74,81.75,109294.0,50.6165,50.6413,50.6103,50.6165,109294.0
2016-04-11 10:05:00,81.76,81.84,81.76,81.84,148864.0,50.6227,50.6722,50.6227,50.6722,148864.0
2016-04-11 10:10:00,81.83,81.84,81.8,81.82,189022.0,50.666,50.6722,50.6475,50.6598,189022.0
2016-04-11 10:15:00,81.83,81.86,81.81,81.83,492006.0,50.666,50.6846,50.6536,50.666,492006.0
2016-04-11 10:20:00,81.83,81.86,81.8,81.81,153719.0,50.666,50.6846,50.6475,50.6536,153719.0
2016-04-11 10:25:00,81.82,81.84,81.76,81.79,143912.0,50.6598,50.6722,50.6227,50.6413,143912.0
2016-04-11 10:30:00,81.8,81.82,81.78,81.79,100115.0,50.6475,50.6598,50.6351,50.6413,100115.0
2016-04-11 10:35:00,81.79,81.8,81.78,81.79,10128.0,50.6413,50.6475,50.6351,50.6413,10128.0
2016-04-11 10:40:00,81.79,81.8,81.72,81.73,152788.0,50.6413,50.6475,50.5979,50.6041,152788.0
2016-04-11 10:45:00,81.73,81.77,81.72,81.75,84562.0,50.6041,50.6289,50.5979,50.6165,84562.0
2016-04-11 10:50:00,81.75,81.79,81.74,81.78,27101.0,50.6165,50.6413,50.6103,50.6351,27101.0
2016-04-11 10:55:00,81.78,81.79,81.73,81.73,52634.0,50.6351,50.6413,50.6041,50.6041,52634.0
2016-04-11 11:00:00,81.72,81.78,81.7,81.76,40589.0,50.5979,50.6351,50.5855,50.6227,40589.0
2016-04-11 11:05:00,81.77,81.8,81.76,81.79,58815.0,50.6289,50.6475,50.6227,50.6413,58815.0
2016-04-11 11:10:00,81.79,81.81,81.78,81.8,167521.0,50.6413,50.6536,50.6351,50.6475,167521.0
2016-04-11 11:15:00,81.8,81.8,81.77,81.78,90464.0,50.6475,50.6475,50.6289,50.6351,90464.0
2016-04-11 11:20:00,81.78,81.81,81.77,81.8,80676.0,50.6351,50.6536,50.6289,50.6475,80676.0
2016-04-11 11:25:00,81.81,81.81,81.76,81.8,79988.0,50.6536,50.6536,50.6227,50.6475,79988.0
2016-04-11 11:30:00,81.8,81.82,81.73,81.73,44530.0,50.6475,50.6598,50.6041,50.6041,44530.0
2016-04-11 11:35:00,81.74,81.77,81.73,81.76,24783.0,50.6103,50.6289,50.6041,50.6227,24783.0
2016-04-11 11:40:00,81.76,81.78,81.73,81.76,75447.0,50.6227,50.6351,50.6041,50.6227,75447.0
2016-04-11 11:45:00,81.76,81.79,81.73,81.78,29092.0,50.6227,50.6413,50.6041,50.6351,29092.0
2016-04-11 11:50:00,81.79,81.79,81.75,81.77,44411.0,50.6413,50.6413,50.6165,50.6289,44411.0
2016-04-11 11:55:00,81.77,81.8,81.76,81.8,46813.0,50.6289,50.6475,50.6227,50.6475,46813.0
2016-04-11 12:00:00,81.8,81.84,81.79,81.84,179038.0,50.6475,50.6722,50.6413,50.6722,179038.0
2016-04-11 12:05:00,81.84,81.84,81.8,81.81,97340.0,50.6722,50.6722,50.6475,50.6536,97340.0
2016-04-11 12:10:00,81.82,81.84,81.81,81.83,48454.0,50.6598,50.6722,50.6536,50.666,48454.0
2016-04-11 12:15:00,81.82,81.83,81.81,81.82,109920.0,50.6598,50.666,50.6536,50.6598,109920.0
2016-04-11 12:20:00,81.82,81.84,81.8,81.82,22265.0,50.6598,50.6722,50.6475,50.6598,22265.0
2016-04-11 12:25:00,81.82,81.82,81.76,81.77,29118.0,50.6598,50.6598,50.6227,50.6289,29118.0
2016-04-11 12:30:00,81.77,81.79,81.72,81.73,37375.0,50.6289,50.6413,50.5979,50.6041,37375.0
2016-04-11 12:35:00,81.73,81.76,81.72,81.73,103413.0,50.6041,50.6227,50.5979,50.6041,103413.0
2016-04-11 12:40:00,81.72,81.74,81.72,81.73,67930.0,50.5979,50.6103,50.5979,50.6041,67930.0
2016-04-11 12:45:00,81.73,81.79,81.72,81.79,76399.0,50.6041,50.6413,50.5979,50.6413,76399.0
2016-04-11 12:50:00,81.78,81.79,81.77,81.79,36437.0,50.6351,50.6413,50.6289,50.6413,36437.0
2016-04-11 12:55:00,81.79,81.81,81.78,81.81,34543.0,50.6413,50.6536,50.6351,50.6536,34543.0
2016-04-11 13:00:00,81.81,81.81,81.78,81.8,31151.0,50.6536,50.6536,50.6351,50.6475,31151.0
2016-04-11 13:05:00,81.8,81.81,81.79,81.81,48099.0,50.6475,50.6536,50.6413,50.6536,48099.0
2016-04-11 13:10:00,81.8,81.81,81.79,81.8,86222.0,50.6475,50.6536,50.6413,50.6475,86222.0
2016-04-11 13:15:00,81.79,81.81,81.79,81.8,58705.0,50.6413,50.6536,50.6413,50.6475,58705.0
2016-04-11 13:20:00,81.8,81.83,81.79,81.83,199177.0,50.6475,50.666,50.6413,50.666,199177.0
2016-04-11 13:25:00,81.82,81.83,81.74,81.75,75189.0,50.6598,50.666,50.6103,50.6165,75189.0
2016-04-11 13:30:00,81.76,81.76,81.75,81.76,19173.0,50.6227,50.6227,50.6165,50.6227,19173.0
2016-04-11 13:35:00,81.76,81.79,81.73,81.73,56103.0,50.6227,50.6413,50.6041,50.6041,56103.0
2016-04-11 13:40:00,81.73,81.75,81.72,81.75,18405.0,50.6041,50.6165,50.5979,50.6165,18405.0
2016-04-11 13:45:00,81.75,81.76,81.72,81.73,43712.0,50.6165,50.6227,50.5979,50.6041,43712.0
2016-04-11 13:50:00,81.73,81.74,81.72,81.73,34314.0,50.6041,50.6103,50.5979,50.6041,34314.0
2016-04-11 13:55:00,81.73,81.74,81.72,81.74,38414.0,50.6041,50.6103,50.5979,50.6103,38414.0
2016-04-11 14:00:00,81.74,81.78,81.71,81.71,32265.0,50.6103,50.6351,50.5917,50.5917,32265.0
2016-04-11 14:05:00,81.71,81.74,81.7,81.72,23576.0,50.5917,50.6103,50.5855,50.5979,23576.0
2016-04-11 14:10:00,81.72,81.75,81.71,81.72,77682.0,50.5979,50.6165,50.5917,50.5979,77682.0
2016-04-11 14:15:00,81.73,81.75,81.7,81.74,39202.0,50.6041,50.6165,50.5855,50.6103,39202.0
2016-04-11 14:20:00,81.74,81.75,81.73,81.74,42060.0,50.6103,50.6165,50.6041,50.6103,42060.0
2016-04-11 14:25:00,81.73,81.77,81.71,81.71,59609.0,50.6041,50.6289,50.5917,50.5917,59609.0
2016-04-11 14:30:00,81.71,81.74,81.71,81.73,10649.0,50.5917,50.6103,50.5917,50.6041,10649.0
2016-04-11 14:35:00,81.73,81.77,81.72,81.76,62058.0,50.6041,50.6289,50.5979,50.6227,62058.0
2016-04-11 14:40:00,81.75,81.77,81.73,81.74,32992.0,50.6165,50.6289,50.6041,50.6103,32992.0
2016-04-11 14:45:00,81.75,81.75,81.71,81.74,37957.0,50.6165,50.6165,50.5917,50.6103,37957.0
2016-04-11 14:50:00,81.74,81.75,81.71,81.75,123122.0,50.6103,50.6165,50.5917,50.6165,123122.0
2016-04-11 14:55:00,81.76,81.76,81.74,81.75,6739.0,50.6227,50.6227,50.6103,50.6165,6739.0
2016-04-11 15:00:00,81.75,81.75,81.69,81.71,33240.0,50.6165,50.6165,50.5793,50.5917,33240.0
2016-04-11 15:05:00,81.71,81.73,81.71,81.73,146690.0,50.5917,50.6041,50.5917,50.6041,146690.0
2016-04-11 15:10:00,81.72,81.73,81.71,81.73,83625.0,50.5979,50.6041,50.5917,50.6041,83625.0
2016-04-11 15:15:00,81.73,81.73,81.7,81.7,43988.0,50.6041,50.6041,50.5855,50.5855,43988.0
2016-04-11 15:20:00,81.7,81.71,81.68,81.7,42370.0,50.5855,50.5917,50.5732,50.5855,42370.0
2016-04-11 15:25:00,81.7,81.72,81.66,81.67,83554.0,50.5855,50.5979,50.5608,50.567,83554.0
2016-04-11 15:30:00,81.67,81.69,81.64,81.65,158544.0,50.567,50.5793,50.5484,50.5546,158544.0
2016-04-11 15:35:00,81.66,81.66,81.64,81.65,154946.0,50.5608,50.5608,50.5484,50.5546,154946.0
2016-04-11 15:40:00,81.64,81.66,81.63,81.66,213928.0,50.5484,50.5608,50.5422,50.5608,213928.0
2016-04-11 15:45:00,81.66,81.69,81.65,81.67,139850.0,50.5608,50.5793,50.5546,50.567,139850.0
2016-04-11 15:50:00,81.67,81.69,81.66,81.69,225759.0,50.567,50.5793,50.5608,50.5793,225759.0
2016-04-11 15:55:00,81.69,81.71,81.62,81.65,623257.0,50.5793,50.5917,50.536,50.5546,623257.0
2016-04-12 09:30:00,81.77,81.81,81.74,81.74,117179.0,50.6289,50.6536,50.6103,50.6103,117179.0
2016-04-12 09:35:00,81.75,81.84,81.74,81.79,68681.0,50.6165,50.6722,50.6103,50.6413,68681.0
2016-04-12 09:40:00,81.79,81.85,81.77,81.83,162945.0,50.6413,50.6784,50.6289,50.666,162945.0
2016-04-12 09:45:00,81.83,81.88,81.82,81.86,222112.0,50.666,50.697,50.6598,50.6846,222112.0
2016-04-12 09:50:00,81.86,81.87,81.83,81.84,141926.0,50.6846,50.6908,50.666,50.6722,141926.0
2016-04-12 09:55:00,81.83,81.86,81.82,81.83,43795.0,50.666,50.6846,50.6598,50.666,43795.0
2016-04-12 10:00:00,81.84,81.88,81.8,81.82,130559.0,50.6722,50.697,50.6475,50.6598,130559.0
2016-04-12 10:05:00,81.81,81.83,81.76,81.8,123070.0,50.6536,50.666,50.6227,50.6475,123070.0
2016-04-12 10:10:00,81.8,81.81,81.76,81.78,164833.0,50.6475,50.6536,50.6227,50.6351,164833.0
2016-04-12 10:15:00,81.78,81.79,81.73,81.75,416199.0,50.6351,50.6413,50.6041,50.6165,416199.0
2016-04-12 10:20:00,81.75,81.77,81.71,81.75,479837.0,50.6165,50.6289,50.5917,50.6165,479837.0
2016-04-12 10:25:00,81.76,81.8,81.75,81.8,240004.0,50.6227,50.6475,50.6165,50.6475,240004.0
2016-04-12 10:30:00,81.8,81.9,81.8,81.82,667335.0,50.6475,50.7094,50.6475,50.6598,667335.0
2016-04-12 10:35:00,81.82,81.89,81.78,81.83,256419.0,50.6598,50.7032,50.6351,50.666,256419.0
2016-04-12 10:40:00,81.83,81.87,81.81,81.86,245965.0,50.666,50.6908,50.6536,50.6846,245965.0
2016-04-12 10:45:00,81.86,81.9,81.83,81.89,102461.0,50.6846,50.7094,50.666,50.7032,102461.0
2016-04-12 10:50:00,81.89,81.98,81.88,81.93,213071.0,50.7032,50.7589,50.697,50.7279,213071.0
2016-04-12 10:55:00,81.94,81.99,81.93,81.98,121023.0,50.7341,50.7651,50.7279,50.7589,121023.0
2016-04-12 11:00:00,81.98,82.0,81.93,81.95,53640.0,50.7589,50.7713,50.7279,50.7403,53640.0
2016-04-12 11:05:00,81.95,82.02,81.94,82.02,69654.0,50.7403,50.7837,50.7341,50.7837,69654.0
2016-04-12 11:10:00,82.02,82.03,81.98,81.99,124160.0,50.7837,50.7899,50.7589,50.7651,124160.0
2016-04-12 11:15:00,81.98,82.02,81.98,82.02,61235.0,50.7589,50.7837,50.7589,50.7837,61235.0
2016-04-12 11:20:00,82.02,82.03,81.99,82.0,54898.0,50.7837,50.7899,50.7651,50.7713,54898.0
2016-04-12 11:25:00,82.0,82.0,81.98,81.99,86407.0,50.7713,50.7713,50.7589,50.7651,86407.0
2016-04-12 11:30:00,81.99,82.01,81.98,82.01,73398.0,50.7651,50.7775,50.7589,50.7775,73398.0
2016-04-12 11:35:00,82.0,82.03,81.99,82.02,57846.0,50.7713,50.7899,50.7651,50.7837,57846.0
2016-04-12 11:40:00,82.03,82.04,81.99,82.01,33891.0,50.7899,50.7961,50.7651,50.7775,33891.0
2016-04-12 11:45:00,82.0,82.01,81.99,82.0,13295.0,50.7713,50.7775,50.7651,50.7713,13295.0
2016-04-12 11:50:00,82.0,82.0,81.99,82.0,34472.0,50.7713,50.7713,50.7651,50.7713,34472.0
2016-04-12 11:55:00,82.0,82.0,81.97,81.98,64259.0,50.7713,50.7713,50.7527,50.7589,64259.0
2016-04-12 12:00:00,81.98,81.99,81.97,81.98,40805.0,50.7589,50.7651,50.7527,50.7589,40805.0
2016-04-12 12:05:00,81.97,81.98,81.94,81.94,10116.0,50.7527,50.7589,50.7341,50.7341,10116.0
2016-04-12 12:10:00,81.95,81.97,81.94,81.95,23531.0,50.7403,50.7527,50.7341,50.7403,23531.0
2016-04-12 12:15:00,81.96,81.96,81.93,81.95,115377.0,50.7465,50.7465,50.7279,50.7403,115377.0
2016-04-12 12:20:00,81.94,81.97,81.93,81.97,48186.0,50.7341,50.7527,50.7279,50.7527,48186.0
2016-04-12 12:25:00,81.97,81.99,81.96,81.98,51240.0,50.7527,50.7651,50.7465,50.7589,51240.0
2016-04-12 12:30:00,81.98,82.0,81.95,81.97,195667.0,50.7589,50.7713,50.7403,50.7527,195667.0
2016-04-12 12:35:00,81.96,82.01,81.96,81.97,74220.0,50.7465,50.7775,50.7465,50.7527,74220.0
2016-04-12 12:40:00,81.98,82.01,81.97,81.99,45673.0,50.7589,50.7775,50.7527,50.7651,45673.0
2016-04-12 12:45:00,81.98,81.99,81.95,81.97,15996.0,50.7589,50.7651,50.7403,50.7527,15996.0
2016-04-12 12:50:00,81.97,82.02,81.95,81.96,245979.0,50.7527,50.7837,50.7403,50.7465,245979.0
2016-04-12 12:55:00,81.97,82.01,81.96,81.97,144257.0,50.7527,50.7775,50.7465,50.7527,144257.0
2016-04-12 13:00:00,81.97,82.0,81.96,81.97,48578.0,50.7527,50.7713,50.7465,50.7527,48578.0
2016-04-12 13:05:00,81.97,81.98,81.94,81.97,105776.0,50.7527,50.7589,50.7341,50.7527,105776.0
2016-04-12 13:10:00,81.97,81.98,81.94,81.96,76901.0,50.7527,50.7589,50.7341,50.7465,76901.0
2016-04-12 13:15:00,81.95,81.98,81.95,81.97,49954.0,50.7403,50.7589,50.7403,50.7527,49954.0
2016-04-12 13:20:00,81.97,81.98,81.95,81.97,32800.0,50.7527,50.7589,50.7403,50.7527,32800.0
2016-04-12 13:25:00,81.97,82.02,81.97,81.99,91305.0,50.7527,50.7837,50.7527,50.7651,91305.0
2016-04-12 13:30:00,81.98,82.01,81.96,81.96,228752.0,50.7589,50.7775,50.7465,50.7465,228752.0
2016-04-12 13:35:00,81.95,81.96,81.92,81.94,45805.0,50.7403,50.7465,50.7218,50.7341,45805.0
2016-04-12 13:40:00,81.94,81.99,81.94,81.97,17045.0,50.7341,50.7651,50.7341,50.7527,17045.0
2016-04-12 13:45:00,81.98,82.0,81.94,81.95,74782.0,50.7589,50.7713,50.7341,50.7403,74782.0
2016-04-12 13:50:00,81.96,81.98,81.94,81.97,43512.0,50.7465,50.7589,50.7341,50.7527,43512.0
2016-04-12 13:55:00,81.97,82.0,81.96,81.99,21446.0,50.7527,50.7713,50.7465,50.7651,21446.0
2016-04-12 14:00:00,82.0,82.0,81.95,81.98,14865.0,50.7713,50.7713,50.7403,50.7589,14865.0
2016-04-12 14:05:00,81.98,81.99,81.96,81.98,40108.0,50.7589,50.7651,50.7465,50.7589,40108.0
2016-04-12 14:10:00,81.98,82.01,81.98,81.98,55658.0,50.7589,50.7775,50.7589,50.7589,55658.0
2016-04-12 14:15:00,81.98,82.01,81.97,81.97,43685.0,50.7589,50.7775,50.7527,50.7527,43685.0
2016-04-12 14:20:00,81.98,81.99,81.95,81.98,31595.0,50.7589,50.7651,50.7403,50.7589,31595.0
2016-04-12 14:25:00,81.98,81.99,81.95,81.96,43488.0,50.7589,50.7651,50.7403,50.7465,43488.0
2016-04-12 14:30:00,81.95,81.98,81.95,81.96,39957.0,50.7403,50.7589,50.7403,50.7465,39957.0
2016-04-12 14:35:00,81.96,82.01,81.95,82.0,200782.0,50.7465,50.7775,50.7403,50.7713,200782.0
2016-04-12 14:40:00,82.0,82.03,82.0,82.02,43737.0,50.7713,50.7899,50.7713,50.7837,43737.0
2016-04-12 14:45:00,82.02,82.03,81.97,81.97,45082.0,50.7837,50.7899,50.7527,50.7527,45082.0
2016-04-12 14:50:00,81.97,82.0,81.96,82.0,124352.0,50.7527,50.7713,50.7465,50.7713,124352.0
2016-04-12 14:55:00,82.0,82.0,81.98,81.99,62652.0,50.7713,50.7713,50.7589,50.7651,62652.0
2016-04-12 15:00:00,82.0,82.02,81.99,82.02,147475.0,50.7713,50.7837,50.7651,50.7837,147475.0
2016-04-12 15:05:00,82.02,82.03,82.01,82.03,82585.0,50.7837,50.7899,50.7775,50.7899,82585.0
2016-04-12 15:10:00,82.03,82.04,82.0,82.01,65271.0,50.7899,50.7961,50.7713,50.7775,65271.0
2016-04-12 15:15:00,82.01,82.03,82.0,82.03,191610.0,50.7775,50.7899,50.7713,50.7899,191610.0
2016-04-12 15:20:00,82.03,82.04,81.96,81.98,146558.0,50.7899,50.7961,50.7465,50.7589,146558.0
2016-04-12 15:25:00,81.99,82.02,81.98,82.01,52304.0,50.7651,50.7837,50.7589,50.7775,52304.0
2016-04-12 15:30:00,82.01,82.07,82.01,82.06,230572.0,50.7775,50.8146,50.7775,50.8084,230572.0
2016-04-12 15:35:00,82.06,82.07,82.03,82.05,399529.0,50.8084,50.8146,50.7899,50.8022,399529.0
2016-04-12 15:40:00,82.05,82.09,82.02,82.05,405951.0,50.8022,50.827,50.7837,50.8022,405951.0
2016-04-12 15:45:00,82.05,82.09,82.04,82.07,279242.0,50.8022,50.827,50.7961,50.8146,279242.0
2016-04-12 15:50:00,82.07,82.11,82.06,82.06,369911.0,50.8146,50.8394,50.8084,50.8084,369911.0
2016-04-12 15:55:00,82.06,82.14,82.05,82.12,1370110.0,50.8084,50.858,50.8022,50.8456,1370110.0
2016-04-13 09:30:00,82.31,82.47,82.31,82.46,244867.0,50.9632,51.0623,50.9632,51.0561,244867.0
2016-04-13 09:35:00,82.46,82.5,82.46,82.48,212041.0,51.0561,51.0809,51.0561,51.0685,212041.0
2016-04-13 09:40:00,82.48,82.49,82.46,82.47,293164.0,51.0685,51.0747,51.0561,51.0623,293164.0
2016-04-13 09:45:00,82.48,82.49,82.45,82.45,173402.0,51.0685,51.0747,51.0499,51.0499,173402.0
2016-04-13 09:50:00,82.45,82.5,82.45,82.47,214644.0,51.0499,51.0809,51.0499,51.0623,214644.0
2016-04-13 09:55:00,82.48,82.49,82.47,82.49,80671.0,51.0685,51.0747,51.0623,51.0747,80671.0
2016-04-13 10:00:00,82.49,82.49,82.46,82.49,94725.0,51.0747,51.0747,51.0561,51.0747,94725.0
2016-04-13 10:05:00,82.5,82.51,82.47,82.48,275990.0,51.0809,51.0871,51.0623,51.0685,275990.0
2016-04-13 10:10:00,82.49,82.55,82.46,82.55,81482.0,51.0747,51.1118,51.0561,51.1118,81482.0
2016-04-13 10:15:00,82.55,82.59,82.54,82.54,115433.0,51.1118,51.1366,51.1056,51.1056,115433.0
2016-04-13 10:20:00,82.53,82.56,82.52,82.56,123475.0,51.0994,51.118,51.0932,51.118,123475.0
2016-04-13 10:25:00,82.56,82.57,82.52,82.54,115831.0,51.118,51.1242,51.0932,51.1056,115831.0
2016-04-13 10:30:00,82.55,82.57,82.51,82.53,114324.0,51.1118,51.1242,51.0871,51.0994,114324.0
2016-04-13 10:35:00,82.52,82.52,82.45,82.5,57070.0,51.0932,51.0932,51.0499,51.0809,57070.0
2016-04-13 10:40:00,82.49,82.57,82.48,82.55,64350.0,51.0747,51.1242,51.0685,51.1118,64350.0
2016-04-13 10:45:00,82.55,82.57,82.53,82.55,174008.0,51.1118,51.1242,51.0994,51.1118,174008.0
2016-04-13 10:50:00,82.55,82.57,82.53,82.57,83028.0,51.1118,51.1242,51.0994,51.1242,83028.0
2016-04-13 10:55:00,82.57,82.58,82.52,82.52,62267.0,51.1242,51.1304,51.0932,51.0932,62267.0
2016-04-13 11:00:00,82.53,82.58,82.51,82.51,38069.0,51.0994,51.1304,51.0871,51.0871,38069.0
2016-04-13 11:05:00,82.51,82.59,82.5,82.58,64632.0,51.0871,51.1366,51.0809,51.1304,64632.0
2016-04-13 11:10:00,82.58,82.58,82.51,82.54,86807.0,51.1304,51.1304,51.0871,51.1056,86807.0
2016-04-13 11:15:00,82.55,82.57,82.52,82.54,52635.0,51.1118,51.1242,51.0932,51.1056,52635.0
2016-04-13 11:20:00,82.53,82.61,82.53,82.58,259374.0,51.0994,51.149,51.0994,51.1304,259374.0
2016-04-13 11:25:00,82.58,82.66,82.58,82.65,351021.0,51.1304,51.1799,51.1304,51.1737,351021.0
2016-04-13 11:30:00,82.65,82.66,82.61,82.63,553787.0,51.1737,51.1799,51.149,51.1614,553787.0
2016-04-13 11:35:00,82.63,82.67,82.6,82.66,160294.0,51.1614,51.1861,51.1428,51.1799,160294.0
2016-04-13 11:40:00,82.66,82.72,82.61,82.63,390168.0,51.1799,51.2171,51.149,51.1614,390168.0
2016-04-13 11:45:00,82.64,82.65,82.6,82.61,89188.0,51.1675,51.1737,51.1428,51.149,89188.0
2016-04-13 11:50:00,82.6,82.63,82.59,82.6,48769.0,51.1428,51.1614,51.1366,51.1428,48769.0
2016-04-13 11:55:00,82.6,82.61,82.59,82.59,58257.0,51.1428,51.149,51.1366,51.1366,58257.0
2016-04-13 12:00:00,82.58,82.59,82.56,82.59,36378.0,51.1304,51.1366,51.118,51.1366,36378.0
2016-04-13 12:05:00,82.59,82.61,82.59,82.59,140473.0,51.1366,51.149,51.1366,51.1366,140473.0
2016-04-13 12:10:00,82.59,82.64,82.57,82.6,767541.0,51.1366,51.1675,51.1242,51.1428,767541.0
2016-04-13 12:15:00,82.6,82.62,82.58,82.59,133601.0,51.1428,51.1552,51.1304,51.1366,133601.0
2016-04-13 12:20:00,82.59,82.61,82.58,82.6,111171.0,51.1366,51.149,51.1304,51.1428,111171.0
2016-04-13 12:25:00,82.6,82.65,82.59,82.62,237178.0,51.1428,51.1737,51.1366,51.1552,237178.0
2016-04-13 12:30:00,82.62,82.64,82.61,82.63,43068.0,51.1552,51.1675,51.149,51.1614,43068.0
2016-04-13 12:35:00,82.63,82.67,82.62,82.65,40613.0,51.1614,51.1861,51.1552,51.1737,40613.0
2016-04-13 12:40:00,82.64,82.68,82.63,82.66,30419.0,51.1675,51.1923,51.1614,51.1799,30419.0
2016-04-13 12:45:00,82.66,82.67,82.64,82.65,21914.0,51.1799,51.1861,51.1675,51.1737,21914.0
2016-04-13 12:50:00,82.65,82.68,82.65,82.67,64860.0,51.1737,51.1923,51.1737,51.1861,64860.0
2016-04-13 12:55:00,82.66,82.68,82.65,82.67,18754.0,51.1799,51.1923,51.1737,51.1861,18754.0
2016-04-13 13:00:00,82.67,82.68,82.65,82.66,19415.0,51.1861,51.1923,51.1737,51.1799,19415.0
2016-04-13 13:05:00,82.65,82.65,82.59,82.63,53080.0,51.1737,51.1737,51.1366,51.1614,53080.0
2016-04-13 13:10:00,82.62,82.66,82.62,82.66,172896.0,51.1552,51.1799,51.1552,51.1799,172896.0
2016-04-13 13:15:00,82.65,82.67,82.64,82.66,41165.0,51.1737,51.1861,51.1675,51.1799,41165.0
2016-04-13 13:20:00,82.66,82.68,82.65,82.68,29104.0,51.1799,51.1923,51.1737,51.1923,29104.0
2016-04-13 13:25:00,82.68,82.7,82.67,82.69,46126.0,51.1923,51.2047,51.1861,51.1985,46126.0
2016-04-13 13:30:00,82.69,82.7,82.66,82.67,102456.0,51.1985,51.2047,51.1799,51.1861,102456.0
2016-04-13 13:35:00,82.68,82.72,82.67,82.7,94597.0,51.1923,51.2171,51.1861,51.2047,94597.0
2016-04-13 13:40:00,82.7,82.73,82.69,82.72,67676.0,51.2047,51.2233,51.1985,51.2171,67676.0
2016-04-13 13:45:00,82.72,82.73,82.69,82.71,34883.0,51.2171,51.2233,51.1985,51.2109,34883.0
2016-04-13 13:50:00,82.7,82.72,82.7,82.72,165529.0,51.2047,51.2171,51.2047,51.2171,165529.0
2016-04-13 13:55:00,82.72,82.74,82.71,82.74,28693.0,51.2171,51.2295,51.2109,51.2295,28693.0
2016-04-13 14:00:00,82.74,82.74,82.72,82.73,69576.0,51.2295,51.2295,51.2171,51.2233,69576.0
2016-04-13 14:05:00,82.73,82.78,82.72,82.78,164873.0,51.2233,51.2542,51.2171,51.2542,164873.0
2016-04-13 14:10:00,82.78,82.82,82.76,82.77,89005.0,51.2542,51.279,51.2418,51.248,89005.0
2016-04-13 14:15:00,82.77,82.78,82.74,82.76,68787.0,51.248,51.2542,51.2295,51.2418,68787.0
2016-04-13 14:20:00,82.76,82.78,82.74,82.75,65249.0,51.2418,51.2542,51.2295,51.2357,65249.0
2016-04-13 14:25:00,82.75,82.75,82.74,82.75,8317.0,51.2357,51.2357,51.2295,51.2357,8317.0
2016-04-13 14:30:00,82.75,82.77,82.72,82.74,196559.0,51.2357,51.248,51.2171,51.2295,196559.0
2016-04-13 14:35:00,82.74,82.75,82.73,82.74,113828.0,51.2295,51.2357,51.2233,51.2295,113828.0
2016-04-13 14:40:00,82.72,82.77,82.72,82.77,204804.0,51.2171,51.248,51.2171,51.248,204804.0
2016-04-13 14:45:00,82.77,82.78,82.73,82.74,77615.0,51.248,51.2542,51.2233,51.2295,77615.0
2016-04-13 14:50:00,82.74,82.76,82.72,82.72,238110.0,51.2295,51.2418,51.2171,51.2171,238110.0
2016-04-13 14:55:00,82.73,82.74,82.72,82.73,60779.0,51.2233,51.2295,51.2171,51.2233,60779.0
2016-04-13 15:00:00,82.73,82.74,82.71,82.73,113180.0,51.2233,51.2295,51.2109,51.2233,113180.0
2016-04-13 15:05:00,82.73,82.74,82.72,82.73,70196.0,51.2233,51.2295,51.2171,51.2233,70196.0
2016-04-13 15:10:00,82.73,82.75,82.71,82.74,124607.0,51.2233,51.2357,51.2109,51.2295,124607.0
2016-04-13 15:15:00,82.73,82.75,82.73,82.74,105382.0,51.2233,51.2357,51.2233,51.2295,105382.0
2016-04-13 15:20:00,82.74,82.76,82.73,82.73,137215.0,51.2295,51.2418,51.2233,51.2233,137215.0
2016-04-13 15:25:00,82.73,82.79,82.73,82.78,129927.0,51.2233,51.2604,51.2233,51.2542,129927.0
2016-04-13 15:30:00,82.78,82.79,82.76,82.78,144195.0,51.2542,51.2604,51.2418,51.2542,144195.0
2016-04-13 15:35:00,82.78,82.79,82.72,82.72,194696.0,51.2542,51.2604,51.2171,51.2171,194696.0
2016-04-13 15:40:00,82.72,82.73,82.68,82.7,195105.0,51.2171,51.2233,51.1923,51.2047,195105.0
2016-04-13 15:45:00,82.7,82.72,82.67,82.67,201939.0,51.2047,51.2171,51.1861,51.1861,201939.0
2016-04-13 15:50:00,82.67,82.71,82.67,82.7,393381.0,51.1861,51.2109,51.1861,51.2047,393381.0
2016-04-13 15:55:00,82.7,82.72,82.64,82.64,801606.0,51.2047,51.2171,51.1675,51.1675,801606.0
2016-04-14 09:30:00,82.65,82.69,82.61,82.61,67378.0,51.1737,51.1985,51.149,51.149,67378.0
2016-04-14 09:35:00,82.61,82.62,82.55,82.58,149651.0,51.149,51.1552,51.1118,51.1304,149651.0
2016-04-14 09:40:00,82.58,82.61,82.56,82.59,54175.0,51.1304,51.149,51.118,51.1366,54175.0
2016-04-14 09:45:00,82.59,82.62,82.58,82.61,19014.0,51.1366,51.1552,51.1304,51.149,19014.0
2016-04-14 09:50:00,82.61,82.62,82.55,82.55,39403.0,51.149,51.1552,51.1118,51.1118,39403.0
2016-04-14 09:55:00,82.55,82.57,82.5,82.53,153746.0,51.1118,51.1242,51.0809,51.0994,153746.0
2016-04-14 10:00:00,82.53,82.53,82.51,82.52,79292.0,51.0994,51.0994,51.0871,51.0932,79292.0
2016-04-14 10:05:00,82.53,82.54,82.52,82.54,113089.0,51.0994,51.1056,51.0932,51.1056,113089.0
2016-04-14 10:10:00,82.55,82.57,82.54,82.55,39943.0,51.1118,51.1242,51.1056,51.1118,39943.0
2016-04-14 10:15:00,82.55,82.57,82.54,82.57,30266.0,51.1118,51.1242,51.1056,51.1242,30266.0
2016-04-14 10:20:00,82.57,82.6,82.56,82.56,27881.0,51.1242,51.1428,51.118,51.118,27881.0
2016-04-14 10:25:00,82.56,82.59,82.56,82.57,15983.0,51.118,51.1366,51.118,51.1242,15983.0
2016-04-14 10:30:00,82.57,82.58,82.55,82.55,24899.0,51.1242,51.1304,51.1118,51.1118,24899.0
2016-04-14 10:35:00,82.56,82.56,82.54,82.54,17293.0,51.118,51.118,51.1056,51.1056,17293.0
2016-04-14 10:40:00,82.54,82.56,82.54,82.56,34663.0,51.1056,51.118,51.1056,51.118,34663.0
2016-04-14 10:45:00,82.56,82.56,82.54,82.54,24402.0,51.118,51.118,51.1056,51.1056,24402.0
2016-04-14 10:50:00,82.54,82.61,82.54,82.61,132410.0,51.1056,51.149,51.1056,51.149,132410.0
2016-04-14 10:55:00,82.6,82.61,82.56,82.57,35774.0,51.1428,51.149,51.118,51.1242,35774.0
2016-04-14 11:00:00,82.57,82.6,82.56,82.59,44915.0,51.1242,51.1428,51.118,51.1366,44915.0
2016-04-14 11:05:00,82.59,82.6,82.59,82.6,35466.0,51.1366,51.1428,51.1366,51.1428,35466.0
2016-04-14 11:10:00,82.6,82.61,82.59,82.59,148707.0,51.1428,51.149,51.1366,51.1366,148707.0
2016-04-14 11:15:00,82.59,82.6,82.56,82.57,59204.0,51.1366,51.1428,51.118,51.1242,59204.0
2016-04-14 11:20:00,82.57,82.58,82.55,82.58,46993.0,51.1242,51.1304,51.1118,51.1304,46993.0
2016-04-14 11:25:00,82.58,82.59,82.56,82.58,31072.0,51.1304,51.1366,51.118,51.1304,31072.0
2016-04-14 11:30:00,82.58,82.6,82.58,82.59,29177.0,51.1304,51.1428,51.1304,51.1366,29177.0
2016-04-14 11:35:00,82.6,82.62,82.58,82.62,28251.0,51.1428,51.1552,51.1304,51.1552,28251.0
2016-04-14 11:40:00,82.62,82.62,82.6,82.6,61336.0,51.1552,51.1552,51.1428,51.1428,61336.0
2016-04-14 11:45:00,82.61,82.63,82.61,82.62,26108.0,51.149,51.1614,51.149,51.1552,26108.0
2016-04-14 11:50:00,82.62,82.62,82.6,82.61,25701.0,51.1552,51.1552,51.1428,51.149,25701.0
2016-04-14 11:55:00,82.61,82.64,82.61,82.64,108757.0,51.149,51.1675,51.149,51.1675,108757.0
2016-04-14 12:00:00,82.63,82.64,82.63,82.63,94325.0,51.1614,51.1675,51.1614,51.1614,94325.0
2016-04-14 12:05:00,82.64,82.65,82.63,82.63,233283.0,51.1675,51.1737,51.1614,51.1614,233283.0
2016-04-14 12:10:00,82.64,82.66,82.64,82.64,60433.0,51.1675,51.1799,51.1675,51.1675,60433.0
2016-04-14 12:15:00,82.64,82.67,82.64,82.65,275992.0,51.1675,51.1861,51.1675,51.1737,275992.0
2016-04-14 12:20:00,82.65,82.66,82.64,82.66,147343.0,51.1737,51.1799,51.1675,51.1799,147343.0
2016-04-14 12:25:00,82.65,82.67,82.65,82.66,106814.0,51.1737,51.1861,51.1737,51.1799,106814.0
2016-04-14 12:30:00,82.66,82.67,82.62,82.63,203997.0,51.1799,51.1861,51.1552,51.1614,203997.0
2016-04-14 12:35:00,82.62,82.63,82.6,82.61,65084.0,51.1552,51.1614,51.1428,51.149,65084.0
2016-04-14 12:40:00,82.61,82.64,82.6,82.63,91264.0,51.149,51.1675,51.1428,51.1614,91264.0
2016-04-14 12:45:00,82.64,82.64,82.61,82.63,20224.0,51.1675,51.1675,51.149,51.1614,20224.0
2016-04-14 12:50:00,82.63,82.64,82.62,82.62,25720.0,51.1614,51.1675,51.1552,51.1552,25720.0
2016-04-14 12:55:00,82.63,82.65,82.62,82.65,115044.0,51.1614,51.1737,51.1552,51.1737,115044.0
2016-04-14 13:00:00,82.64,82.71,82.64,82.68,177551.0,51.1675,51.2109,51.1675,51.1923,177551.0
2016-04-14 13:05:00,82.68,82.72,82.67,82.71,90562.0,51.1923,51.2171,51.1861,51.2109,90562.0
2016-04-14 13:10:00,82.72,82.73,82.68,82.71,288081.0,51.2171,51.2233,51.1923,51.2109,288081.0
2016-04-14 13:15:00,82.71,82.72,82.67,82.67,100514.0,51.2109,51.2171,51.1861,51.1861,100514.0
2016-04-14 13:20:00,82.66,82.66,82.63,82.66,75066.0,51.1799,51.1799,51.1614,51.1799,75066.0
2016-04-14 13:25:00,82.65,82.66,82.64,82.65,34781.0,51.1737,51.1799,51.1675,51.1737,34781.0
2016-04-14 13:30:00,82.65,82.66,82.65,82.65,34868.0,51.1737,51.1799,51.1737,51.1737,34868.0
2016-04-14 13:35:00,82.66,82.67,82.65,82.66,27034.0,51.1799,51.1861,51.1737,51.1799,27034.0
2016-04-14 13:40:00,82.67,82.69,82.66,82.69,70105.0,51.1861,51.1985,51.1799,51.1985,70105.0
2016-04-14 13:45:00,82.69,82.71,82.68,82.71,53046.0,51.1985,51.2109,51.1923,51.2109,53046.0
2016-04-14 13:50:00,82.7,82.71,82.67,82.67,62843.0,51.2047,51.2109,51.1861,51.1861,62843.0
2016-04-14 13:55:00,82.66,82.69,82.65,82.65,177175.0,51.1799,51.1985,51.1737,51.1737,177175.0
2016-04-14 14:00:00,82.66,82.67,82.64,82.67,37193.0,51.1799,51.1861,51.1675,51.1861,37193.0
2016-04-14 14:05:00,82.67,82.68,82.65,82.68,76421.0,51.1861,51.1923,51.1737,51.1923,76421.0
2016-04-14 14:10:00,82.68,82.68,82.67,82.67,22613.0,51.1923,51.1923,51.1861,51.1861,22613.0
2016-04-14 14:15:00,82.67,82.7,82.66,82.68,81607.0,51.1861,51.2047,51.1799,51.1923,81607.0
2016-04-14 14:20:00,82.67,82.68,82.66,82.68,27016.0,51.1861,51.1923,51.1799,51.1923,27016.0
2016-04-14 14:25:00,82.67,82.68,82.63,82.63,71738.0,51.1861,51.1923,51.1614,51.1614,71738.0
2016-04-14 14:30:00,82.64,82.64,82.61,82.62,65277.0,51.1675,51.1675,51.149,51.1552,65277.0
2016-04-14 14:35:00,82.62,82.62,82.57,82.58,222779.0,51.1552,51.1552,51.1242,51.1304,222779.0
2016-04-14 14:40:00,82.58,82.64,82.58,82.64,83172.0,51.1304,51.1675,51.1304,51.1675,83172.0
2016-04-14 14:45:00,82.64,82.66,82.63,82.63,104817.0,51.1675,51.1799,51.1614,51.1614,104817.0
2016-04-14 14:50:00,82.62,82.66,82.62,82.66,78512.0,51.1552,51.1799,51.1552,51.1799,78512.0
2016-04-14 14:55:00,82.66,82.66,82.63,82.63,47654.0,51.1799,51.1799,51.1614,51.1614,47654.0
2016-04-14 15:00:00,82.64,82.65,82.63,82.64,51083.0,51.1675,51.1737,51.1614,51.1675,51083.0
2016-04-14 15:05:00,82.64,82.66,82.64,82.65,37595.0,51.1675,51.1799,51.1675,51.1737,37595.0
2016-04-14 15:10:00,82.64,82.65,82.62,82.63,88954.0,51.1675,51.1737,51.1552,51.1614,88954.0
2016-04-14 15:15:00,82.62,82.67,82.62,82.66,84485.0,51.1552,51.1861,51.1552,51.1799,84485.0
2016-04-14 15:20:00,82.66,82.67,82.65,82.65,40185.0,51.1799,51.1861,51.1737,51.1737,40185.0
2016-04-14 15:25:00,82.65,82.66,82.61,82.63,164605.0,51.1737,51.1799,51.149,51.1614,164605.0
2016-04-14 15:30:00,82.63,82.64,82.61,82.63,178833.0,51.1614,51.1675,51.149,51.1614,178833.0
2016-04-14 15:35:00,82.63,82.64,82.61,82.62,150285.0,51.1614,51.1675,51.149,51.1552,150285.0
2016-04-14 15:40:00,82.62,82.62,82.56,82.57,225849.0,51.1552,51.1552,51.118,51.1242,225849.0
2016-04-14 15:45:00,82.57,82.57,82.5,82.52,467127.0,51.1242,51.1242,51.0809,51.0932,467127.0
2016-04-14 15:50:00,82.51,82.53,82.51,82.53,208017.0,51.0871,51.0994,51.0871,51.0994,208017.0
2016-04-14 15:55:00,82.53,82.65,82.52,82.6,848833.0,51.0994,51.1737,51.0932,51.1428,848833.0
2016-04-15 09:30:00,82.47,82.56,82.47,82.52,102962.0,51.0623,51.118,51.0623,51.0932,102962.0
2016-04-15 09:35:00,82.52,82.53,82.51,82.53,156381.0,51.0932,51.0994,51.0871,51.0994,156381.0
2016-04-15 09:40:00,82.52,82.52,82.5,82.51,81526.0,51.0932,51.0932,51.0809,51.0871,81526.0
2016-04-15 09:45:00,82.51,82.52,82.46,82.47,272577.0,51.0871,51.0932,51.0561,51.0623,272577.0
2016-04-15 09:50:00,82.47,82.49,82.46,82.48,208994.0,51.0623,51.0747,51.0561,51.0685,208994.0
2016-04-15 09:55:00,82.48,82.51,82.47,82.47,100020.0,51.0685,51.0871,51.0623,51.0623,100020.0
2016-04-15 10:00:00,82.47,82.48,82.45,82.46,186386.0,51.0623,51.0685,51.0499,51.0561,186386.0
2016-04-15 10:05:00,82.46,82.47,82.45,82.46,76695.0,51.0561,51.0623,51.0499,51.0561,76695.0
2016-04-15 10:10:00,82.46,82.46,82.43,82.43,106081.0,51.0561,51.0561,51.0375,51.0375,106081.0
2016-04-15 10:15:00,82.43,82.43,82.4,82.41,98407.0,51.0375,51.0375,51.0189,51.0251,98407.0
2016-04-15 10:20:00,82.41,82.43,82.4,82.42,114239.0,51.0251,51.0375,51.0189,51.0313,114239.0
2016-04-15 10:25:00,82.43,82.45,82.42,82.45,219080.0,51.0375,51.0499,51.0313,51.0499,219080.0
2016-04-15 10:30:00,82.44,82.49,82.44,82.49,270262.0,51.0437,51.0747,51.0437,51.0747,270262.0
2016-04-15 10:35:00,82.48,82.52,82.46,82.47,112501.0,51.0685,51.0932,51.0561,51.0623,112501.0
2016-04-15 10:40:00,82.47,82.47,82.42,82.42,20920.0,51.0623,51.0623,51.0313,51.0313,20920.0
2016-04-15 10:45:00,82.42,82.47,82.42,82.46,87467.0,51.0313,51.0623,51.0313,51.0561,87467.0
2016-04-15 10:50:00,82.45,82.46,82.42,82.42,40175.0,51.0499,51.0561,51.0313,51.0313,40175.0
2016-04-15 10:55:00,82.42,82.44,82.39,82.43,141871.0,51.0313,51.0437,51.0128,51.0375,141871.0
2016-04-15 11:00:00,82.43,82.46,82.42,82.43,99514.0,51.0375,51.0561,51.0313,51.0375,99514.0
2016-04-15 11:05:00,82.43,82.46,82.42,82.45,58388.0,51.0375,51.0561,51.0313,51.0499,58388.0
2016-04-15 11:10:00,82.45,82.47,82.45,82.47,52551.0,51.0499,51.0623,51.0499,51.0623,52551.0
2016-04-15 11:15:00,82.47,82.47,82.45,82.45,31319.0,51.0623,51.0623,51.0499,51.0499,31319.0
2016-04-15 11:20:00,82.45,82.47,82.45,82.46,34983.0,51.0499,51.0623,51.0499,51.0561,34983.0
2016-04-15 11:25:00,82.45,82.51,82.45,82.48,92730.0,51.0499,51.0871,51.0499,51.0685,92730.0
2016-04-15 11:30:00,82.47,82.48,82.46,82.46,46515.0,51.0623,51.0685,51.0561,51.0561,46515.0
2016-04-15 11:35:00,82.45,82.47,82.44,82.45,50857.0,51.0499,51.0623,51.0437,51.0499,50857.0
2016-04-15 11:40:00,82.46,82.47,82.44,82.46,51361.0,51.0561,51.0623,51.0437,51.0561,51361.0
2016-04-15 11:45:00,82.45,82.47,82.45,82.46,19856.0,51.0499,51.0623,51.0499,51.0561,19856.0
2016-04-15 11:50:00,82.45,82.47,82.45,82.47,11643.0,51.0499,51.0623,51.0499,51.0623,11643.0
2016-04-15 11:55:00,82.47,82.47,82.45,82.45,16894.0,51.0623,51.0623,51.0499,51.0499,16894.0
2016-04-15 12:00:00,82.45,82.46,82.45,82.45,20864.0,51.0499,51.0561,51.0499,51.0499,20864.0
2016-04-15 12:05:00,82.45,82.46,82.44,82.45,16457.0,51.0499,51.0561,51.0437,51.0499,16457.0
2016-04-15 12:10:00,82.45,82.46,82.44,82.46,29468.0,51.0499,51.0561,51.0437,51.0561,29468.0
2016-04-15 12:15:00,82.45,82.48,82.43,82.47,284212.0,51.0499,51.0685,51.0375,51.0623,284212.0
2016-04-15 12:20:00,82.47,82.49,82.47,82.47,21252.0,51.0623,51.0747,51.0623,51.0623,21252.0
2016-04-15 12:25:00,82.47,82.48,82.47,82.47,7511.0,51.0623,51.0685,51.0623,51.0623,7511.0
2016-04-15 12:30:00,82.47,82.48,82.47,82.47,29088.0,51.0623,51.0685,51.0623,51.0623,29088.0
2016-04-15 12:35:00,82.47,82.47,82.46,82.46,19270.0,51.0623,51.0623,51.0561,51.0561,19270.0
2016-04-15 12:40:00,82.46,82.47,82.46,82.46,13197.0,51.0561,51.0623,51.0561,51.0561,13197.0
2016-04-15 12:45:00,82.46,82.47,82.46,82.46,14806.0,51.0561,51.0623,51.0561,51.0561,14806.0
2016-04-15 12:50:00,82.46,82.47,82.46,82.46,18565.0,51.0561,51.0623,51.0561,51.0561,18565.0
2016-04-15 12:55:00,82.46,82.47,82.46,82.47,9616.0,51.0561,51.0623,51.0561,51.0623,9616.0
2016-04-15 13:00:00,82.46,82.48,82.46,82.48,222865.0,51.0561,51.0685,51.0561,51.0685,222865.0
2016-04-15 13:05:00,82.48,82.5,82.47,82.48,20765.0,51.0685,51.0809,51.0623,51.0685,20765.0
2016-04-15 13:10:00,82.48,82.5,82.48,82.49,23169.0,51.0685,51.0809,51.0685,51.0747,23169.0
2016-04-15 13:15:00,82.49,82.49,82.48,82.48,19615.0,51.0747,51.0747,51.0685,51.0685,19615.0
2016-04-15 13:20:00,82.48,82.49,82.48,82.49,7633.0,51.0685,51.0747,51.0685,51.0747,7633.0
2016-04-15 13:25:00,82.48,82.49,82.47,82.47,46708.0,51.0685,51.0747,51.0623,51.0623,46708.0
2016-04-15 13:30:00,82.47,82.48,82.47,82.47,115797.0,51.0623,51.0685,51.0623,51.0623,115797.0
2016-04-15 13:35:00,82.47,82.48,82.44,82.44,50732.0,51.0623,51.0685,51.0437,51.0437,50732.0
2016-04-15 13:40:00,82.44,82.45,82.41,82.43,65543.0,51.0437,51.0499,51.0251,51.0375,65543.0
2016-04-15 13:45:00,82.42,82.45,82.42,82.45,48918.0,51.0313,51.0499,51.0313,51.0499,48918.0
2016-04-15 13:50:00,82.45,82.48,82.44,82.44,230702.0,51.0499,51.0685,51.0437,51.0437,230702.0
2016-04-15 13:55:00,82.44,82.45,82.44,82.44,16274.0,51.0437,51.0499,51.0437,51.0437,16274.0
2016-04-15 14:00:00,82.44,82.5,82.44,82.49,244135.0,51.0437,51.0809,51.0437,51.0747,244135.0
2016-04-15 14:05:00,82.5,82.5,82.46,82.46,38215.0,51.0809,51.0809,51.0561,51.0561,38215.0
2016-04-15 14:10:00,82.46,82.48,82.45,82.45,81126.0,51.0561,51.0685,51.0499,51.0499,81126.0
2016-04-15 14:15:00,82.45,82.47,82.43,82.45,21813.0,51.0499,51.0623,51.0375,51.0499,21813.0
2016-04-15 14:20:00,82.45,82.46,82.44,82.44,34136.0,51.0499,51.0561,51.0437,51.0437,34136.0
2016-04-15 14:25:00,82.44,82.47,82.44,82.45,31886.0,51.0437,51.0623,51.0437,51.0499,31886.0
2016-04-15 14:30:00,82.45,82.48,82.45,82.47,36855.0,51.0499,51.0685,51.0499,51.0623,36855.0
2016-04-15 14:35:00,82.47,82.49,82.46,82.48,35150.0,51.0623,51.0747,51.0561,51.0685,35150.0
2016-04-15 14:40:00,82.48,82.49,82.48,82.48,19611.0,51.0685,51.0747,51.0685,51.0685,19611.0
2016-04-15 14:45:00,82.48,82.5,82.48,82.5,70408.0,51.0685,51.0809,51.0685,51.0809,70408.0
2016-04-15 14:50:00,82.49,82.53,82.49,82.53,114955.0,51.0747,51.0994,51.0747,51.0994,114955.0
2016-04-15 14:55:00,82.53,82.53,82.5,82.52,158580.0,51.0994,51.0994,51.0809,51.0932,158580.0
2016-04-15 15:00:00,82.52,82.52,82.5,82.5,69741.0,51.0932,51.0932,51.0809,51.0809,69741.0
2016-04-15 15:05:00,82.51,82.51,82.49,82.5,54189.0,51.0871,51.0871,51.0747,51.0809,54189.0
2016-04-15 15:10:00,82.5,82.5,82.48,82.48,47709.0,51.0809,51.0809,51.0685,51.0685,47709.0
2016-04-15 15:15:00,82.48,82.49,82.47,82.47,43780.0,51.0685,51.0747,51.0623,51.0623,43780.0
2016-04-15 15:20:00,82.48,82.51,82.47,82.51,95737.0,51.0685,51.0871,51.0623,51.0871,95737.0
2016-04-15 15:25:00,82.51,82.53,82.5,82.52,129780.0,51.0871,51.0994,51.0809,51.0932,129780.0
2016-04-15 15:30:00,82.52,82.55,82.51,82.55,138110.0,51.0932,51.1118,51.0871,51.1118,138110.0
2016-04-15 15:35:00,82.55,82.57,82.54,82.55,51631.0,51.1118,51.1242,51.1056,51.1118,51631.0
2016-04-15 15:40:00,82.55,82.57,82.53,82.56,161765.0,51.1118,51.1242,51.0994,51.118,161765.0
2016-04-15 15:45:00,82.55,82.56,82.52,82.52,106204.0,51.1118,51.118,51.0932,51.0932,106204.0
2016-04-15 15:50:00,82.52,82.53,82.47,82.47,282790.0,51.0932,51.0994,51.0623,51.0623,282790.0
2016-04-15 15:55:00,82.47,82.51,82.46,82.49,406737.0,51.0623,51.0871,51.0561,51.0747,406737.0
2016-04-18 09:30:00,82.16,82.25,82.13,82.25,329486.0,50.8703,50.9261,50.8518,50.9261,329486.0
2016-04-18 09:35:00,82.26,82.33,82.26,82.31,140977.0,50.9323,50.9756,50.9323,50.9632,140977.0
2016-04-18 09:40:00,82.32,82.39,82.32,82.32,217468.0,50.9694,51.0128,50.9694,50.9694,217468.0
2016-04-18 09:45:00,82.32,82.4,82.31,82.39,165680.0,50.9694,51.0189,50.9632,51.0128,165680.0
2016-04-18 09:50:00,82.39,82.42,82.37,82.41,42649.0,51.0128,51.0313,51.0004,51.0251,42649.0
2016-04-18 09:55:00,82.41,82.46,82.4,82.44,188985.0,51.0251,51.0561,51.0189,51.0437,188985.0
2016-04-18 10:00:00,82.44,82.55,82.43,82.52,165377.0,51.0437,51.1118,51.0375,51.0932,165377.0
2016-04-18 10:05:00,82.52,82.55,82.51,82.53,67367.0,51.0932,51.1118,51.0871,51.0994,67367.0
2016-04-18 10:10:00,82.52,82.58,82.52,82.58,227649.0,51.0932,51.1304,51.0932,51.1304,227649.0
2016-04-18 10:15:00,82.58,82.61,82.55,82.56,56973.0,51.1304,51.149,51.1118,51.118,56973.0
2016-04-18 10:20:00,82.56,82.62,82.56,82.6,50244.0,51.118,51.1552,51.118,51.1428,50244.0
2016-04-18 10:25:00,82.61,82.68,82.61,82.65,159370.0,51.149,51.1923,51.149,51.1737,159370.0
2016-04-18 10:30:00,82.65,82.71,82.64,82.67,102768.0,51.1737,51.2109,51.1675,51.1861,102768.0
2016-04-18 10:35:00,82.68,82.7,82.65,82.68,168426.0,51.1923,51.2047,51.1737,51.1923,168426.0
2016-04-18 10:40:00,82.67,82.72,82.67,82.68,230682.0,51.1861,51.2171,51.1861,51.1923,230682.0
2016-04-18 10:45:00,82.68,82.69,82.59,82.59,266887.0,51.1923,51.1985,51.1366,51.1366,266887.0
2016-04-18 10:50:00,82.59,82.63,82.59,82.63,222084.0,51.1366,51.1614,51.1366,51.1614,222084.0
2016-04-18 10:55:00,82.63,82.63,82.6,82.62,210599.0,51.1614,51.1614,51.1428,51.1552,210599.0
2016-04-18 11:00:00,82.61,82.64,82.6,82.62,24542.0,51.149,51.1675,51.1428,51.1552,24542.0
2016-04-18 11:05:00,82.62,82.63,82.6,82.62,127420.0,51.1552,51.1614,51.1428,51.1552,127420.0
2016-04-18 11:10:00,82.62,82.65,82.62,82.63,49598.0,51.1552,51.1737,51.1552,51.1614,49598.0
2016-04-18 11:15:00,82.64,82.67,82.63,82.65,150417.0,51.1675,51.1861,51.1614,51.1737,150417.0
2016-04-18 11:20:00,82.65,82.68,82.65,82.66,41125.0,51.1737,51.1923,51.1737,51.1799,41125.0
2016-04-18 11:25:00,82.67,82.67,82.64,82.66,54163.0,51.1861,51.1861,51.1675,51.1799,54163.0
2016-04-18 11:30:00,82.65,82.69,82.65,82.69,78300.0,51.1737,51.1985,51.1737,51.1985,78300.0
2016-04-18 11:35:00,82.69,82.7,82.67,82.7,59460.0,51.1985,51.2047,51.1861,51.2047,59460.0
2016-04-18 11:40:00,82.7,82.73,82.69,82.73,26734.0,51.2047,51.2233,51.1985,51.2233,26734.0
2016-04-18 11:45:00,82.73,82.75,82.71,82.72,103651.0,51.2233,51.2357,51.2109,51.2171,103651.0
2016-04-18 11:50:00,82.71,82.73,82.71,82.72,20699.0,51.2109,51.2233,51.2109,51.2171,20699.0
2016-04-18 11:55:00,82.73,82.73,82.72,82.73,18549.0,51.2233,51.2233,51.2171,51.2233,18549.0
2016-04-18 12:00:00,82.73,82.73,82.71,82.71,7302.0,51.2233,51.2233,51.2109,51.2109,7302.0
2016-04-18 12:05:00,82.71,82.72,82.7,82.7,70720.0,51.2109,51.2171,51.2047,51.2047,70720.0
2016-04-18 12:10:00,82.7,82.72,82.7,82.7,63375.0,51.2047,51.2171,51.2047,51.2047,63375.0
2016-04-18 12:15:00,82.7,82.71,82.7,82.71,34245.0,51.2047,51.2109,51.2047,51.2109,34245.0
2016-04-18 12:20:00,82.7,82.72,82.7,82.72,63879.0,51.2047,51.2171,51.2047,51.2171,63879.0
2016-04-18 12:25:00,82.72,82.72,82.7,82.7,25617.0,51.2171,51.2171,51.2047,51.2047,25617.0
2016-04-18 12:30:00,82.71,82.75,82.7,82.72,202761.0,51.2109,51.2357,51.2047,51.2171,202761.0
2016-04-18 12:35:00,82.71,82.72,82.69,82.7,39193.0,51.2109,51.2171,51.1985,51.2047,39193.0
2016-04-18 12:40:00,82.7,82.71,82.69,82.7,15294.0,51.2047,51.2109,51.1985,51.2047,15294.0
2016-04-18 12:45:00,82.69,82.71,82.69,82.69,19448.0,51.1985,51.2109,51.1985,51.1985,19448.0
2016-04-18 12:50:00,82.7,82.71,82.68,82.7,155249.0,51.2047,51.2109,51.1923,51.2047,155249.0
2016-04-18 12:55:00,82.7,82.72,82.68,82.68,67368.0,51.2047,51.2171,51.1923,51.1923,67368.0
2016-04-18 13:00:00,82.68,82.7,82.66,82.67,58508.0,51.1923,51.2047,51.1799,51.1861,58508.0
2016-04-18 13:05:00,82.67,82.7,82.66,82.7,55777.0,51.1861,51.2047,51.1799,51.2047,55777.0
2016-04-18 13:10:00,82.7,82.7,82.68,82.7,139192.0,51.2047,51.2047,51.1923,51.2047,139192.0
2016-04-18 13:15:00,82.7,82.7,82.67,82.67,22422.0,51.2047,51.2047,51.1861,51.1861,22422.0
2016-04-18 13:20:00,82.67,82.68,82.64,82.67,143053.0,51.1861,51.1923,51.1675,51.1861,143053.0
2016-04-18 13:25:00,82.67,82.7,82.67,82.7,159196.0,51.1861,51.2047,51.1861,51.2047,159196.0
2016-04-18 13:30:00,82.7,82.7,82.69,82.7,13813.0,51.2047,51.2047,51.1985,51.2047,13813.0
2016-04-18 13:35:00,82.7,82.72,82.68,82.72,180608.0,51.2047,51.2171,51.1923,51.2171,180608.0
2016-04-18 13:40:00,82.72,82.77,82.71,82.77,66825.0,51.2171,51.248,51.2109,51.248,66825.0
2016-04-18 13:45:00,82.77,82.8,82.76,82.78,131294.0,51.248,51.2666,51.2418,51.2542,131294.0
2016-04-18 13:50:00,82.78,82.78,82.77,82.78,11518.0,51.2542,51.2542,51.248,51.2542,11518.0
2016-04-18 13:55:00,82.78,82.79,82.77,82.78,23018.0,51.2542,51.2604,51.248,51.2542,23018.0
2016-04-18 14:00:00,82.78,82.79,82.74,82.75,31221.0,51.2542,51.2604,51.2295,51.2357,31221.0
2016-04-18 14:05:00,82.76,82.76,82.75,82.76,9426.0,51.2418,51.2418,51.2357,51.2418,9426.0
2016-04-18 14:10:00,82.76,82.79,82.75,82.77,51724.0,51.2418,51.2604,51.2357,51.248,51724.0
2016-04-18 14:15:00,82.78,82.78,82.76,82.76,6897.0,51.2542,51.2542,51.2418,51.2418,6897.0
2016-04-18 14:20:00,82.76,82.8,82.76,82.79,71861.0,51.2418,51.2666,51.2418,51.2604,71861.0
2016-04-18 14:25:00,82.79,82.81,82.76,82.77,25559.0,51.2604,51.2728,51.2418,51.248,25559.0
2016-04-18 14:30:00,82.77,82.8,82.76,82.8,22146.0,51.248,51.2666,51.2418,51.2666,22146.0
2016-04-18 14:35:00,82.8,82.83,82.79,82.82,103101.0,51.2666,51.2852,51.2604,51.279,103101.0
2016-04-18 14:40:00,82.82,82.84,82.79,82.84,118504.0,51.279,51.2914,51.2604,51.2914,118504.0
2016-04-18 14:45:00,82.84,82.84,82.81,82.82,13915.0,51.2914,51.2914,51.2728,51.279,13915.0
2016-04-18 14:50:00,82.81,82.83,82.8,82.8,27580.0,51.2728,51.2852,51.2666,51.2666,27580.0
2016-04-18 14:55:00,82.81,82.81,82.79,82.81,33362.0,51.2728,51.2728,51.2604,51.2728,33362.0
2016-04-18 15:00:00,82.81,82.84,82.8,82.84,62497.0,51.2728,51.2914,51.2666,51.2914,62497.0
2016-04-18 15:05:00,82.83,82.86,82.81,82.83,78138.0,51.2852,51.3038,51.2728,51.2852,78138.0
2016-04-18 15:10:00,82.83,82.85,82.82,82.84,81504.0,51.2852,51.2976,51.279,51.2914,81504.0
2016-04-18 15:15:00,82.84,82.87,82.83,82.84,47611.0,51.2914,51.31,51.2852,51.2914,47611.0
2016-04-18 15:20:00,82.84,82.87,82.83,82.87,121912.0,51.2914,51.31,51.2852,51.31,121912.0
2016-04-18 15:25:00,82.87,82.89,82.86,82.87,124173.0,51.31,51.3223,51.3038,51.31,124173.0
2016-04-18 15:30:00,82.88,82.91,82.85,82.91,275058.0,51.3161,51.3347,51.2976,51.3347,275058.0
2016-04-18 15:35:00,82.91,82.92,82.9,82.91,138230.0,51.3347,51.3409,51.3285,51.3347,138230.0
2016-04-18 15:40:00,82.91,82.93,82.9,82.93,315832.0,51.3347,51.3471,51.3285,51.3471,315832.0
2016-04-18 15:45:00,82.92,82.97,82.92,82.95,195171.0,51.3409,51.3719,51.3409,51.3595,195171.0
2016-04-18 15:50:00,82.95,82.97,82.93,82.97,352899.0,51.3595,51.3719,51.3471,51.3719,352899.0
2016-04-18 15:55:00,82.97,82.97,82.94,82.95,636766.0,51.3719,51.3719,51.3533,51.3595,636766.0
2016-04-19 09:30:00,83.15,83.15,83.08,83.11,77156.0,51.4833,51.4833,51.44,51.4586,77156.0
2016-04-19 09:35:00,83.11,83.18,83.08,83.15,205021.0,51.4586,51.5019,51.44,51.4833,205021.0
2016-04-19 09:40:00,83.15,83.19,83.13,83.16,141146.0,51.4833,51.5081,51.4709,51.4895,141146.0
2016-04-19 09:45:00,83.16,83.18,83.14,83.17,116180.0,51.4895,51.5019,51.4771,51.4957,116180.0
2016-04-19 09:50:00,83.17,83.25,83.17,83.23,242671.0,51.4957,51.5452,51.4957,51.5329,242671.0
2016-04-19 09:55:00,83.24,83.3,83.23,83.3,165765.0,51.539,51.5762,51.5329,51.5762,165765.0
2016-04-19 10:00:00,83.29,83.32,83.29,83.31,142995.0,51.57,51.5886,51.57,51.5824,142995.0
2016-04-19 10:05:00,83.32,83.38,83.32,83.37,146353.0,51.5886,51.6257,51.5886,51.6195,146353.0
2016-04-19 10:10:00,83.37,83.41,83.36,83.39,363884.0,51.6195,51.6443,51.6133,51.6319,363884.0
2016-04-19 10:15:00,83.39,83.41,83.37,83.38,242503.0,51.6319,51.6443,51.6195,51.6257,242503.0
2016-04-19 10:20:00,83.38,83.4,83.33,83.35,340273.0,51.6257,51.6381,51.5948,51.6072,340273.0
2016-04-19 10:25:00,83.35,83.37,83.34,83.36,130146.0,51.6072,51.6195,51.601,51.6133,130146.0
2016-04-19 10:30:00,83.36,83.4,83.36,83.39,129350.0,51.6133,51.6381,51.6133,51.6319,129350.0
2016-04-19 10:35:00,83.39,83.4,83.37,83.39,35373.0,51.6319,51.6381,51.6195,51.6319,35373.0
2016-04-19 10:40:00,83.39,83.4,83.32,83.37,84041.0,51.6319,51.6381,51.5886,51.6195,84041.0
2016-04-19 10:45:00,83.37,83.39,83.35,83.35,34281.0,51.6195,51.6319,51.6072,51.6072,34281.0
2016-04-19 10:50:00,83.36,83.39,83.33,83.38,143366.0,51.6133,51.6319,51.5948,51.6257,143366.0
2016-04-19 10:55:00,83.39,83.39,83.37,83.37,80461.0,51.6319,51.6319,51.6195,51.6195,80461.0
2016-04-19 11:00:00,83.38,83.39,83.37,83.38,31183.0,51.6257,51.6319,51.6195,51.6257,31183.0
2016-04-19 11:05:00,83.37,83.39,83.37,83.38,123884.0,51.6195,51.6319,51.6195,51.6257,123884.0
2016-04-19 11:10:00,83.38,83.39,83.36,83.37,102076.0,51.6257,51.6319,51.6133,51.6195,102076.0
2016-04-19 11:15:00,83.38,83.39,83.37,83.39,53386.0,51.6257,51.6319,51.6195,51.6319,53386.0
2016-04-19 11:20:00,83.39,83.4,83.37,83.39,58876.0,51.6319,51.6381,51.6195,51.6319,58876.0
2016-04-19 11:25:00,83.38,83.39,83.37,83.38,51966.0,51.6257,51.6319,51.6195,51.6257,51966.0
2016-04-19 11:30:00,83.39,83.39,83.35,83.36,132972.0,51.6319,51.6319,51.6072,51.6133,132972.0
2016-04-19 11:35:00,83.36,83.38,83.36,83.37,138737.0,51.6133,51.6257,51.6133,51.6195,138737.0
2016-04-19 11:40:00,83.37,83.38,83.35,83.37,63138.0,51.6195,51.6257,51.6072,51.6195,63138.0
2016-04-19 11:45:00,83.38,83.38,83.36,83.38,32636.0,51.6257,51.6257,51.6133,51.6257,32636.0
2016-04-19 11:50:00,83.37,83.38,83.32,83.34,98311.0,51.6195,51.6257,51.5886,51.601,98311.0
2016-04-19 11:55:00,83.34,83.34,83.3,83.31,52195.0,51.601,51.601,51.5762,51.5824,52195.0
2016-04-19 12:00:00,83.31,83.34,83.31,83.34,56307.0,51.5824,51.601,51.5824,51.601,56307.0
2016-04-19 12:05:00,83.34,83.35,83.33,83.34,15465.0,51.601,51.6072,51.5948,51.601,15465.0
2016-04-19 12:10:00,83.33,83.34,83.29,83.3,96524.0,51.5948,51.601,51.57,51.5762,96524.0
2016-04-19 12:15:00,83.29,83.3,83.27,83.28,105299.0,51.57,51.5762,51.5576,51.5638,105299.0
2016-04-19 12:20:00,83.27,83.28,83.24,83.26,98041.0,51.5576,51.5638,51.539,51.5514,98041.0
2016-04-19 12:25:00,83.25,83.3,83.25,83.3,128362.0,51.5452,51.5762,51.5452,51.5762,128362.0
2016-04-19 12:30:00,83.3,83.31,83.27,83.29,47633.0,51.5762,51.5824,51.5576,51.57,47633.0
2016-04-19 12:35:00,83.29,83.3,83.26,83.28,76158.0,51.57,51.5762,51.5514,51.5638,76158.0
2016-04-19 12:40:00,83.28,83.29,83.27,83.29,16715.0,51.5638,51.57,51.5576,51.57,16715.0
2016-04-19 12:45:00,83.29,83.29,83.25,83.27,50742.0,51.57,51.57,51.5452,51.5576,50742.0
2016-04-19 12:50:00,83.27,83.29,83.25,83.27,86113.0,51.5576,51.57,51.5452,51.5576,86113.0
2016-04-19 12:55:00,83.28,83.29,83.27,83.29,27367.0,51.5638,51.57,51.5576,51.57,27367.0
2016-04-19 13:00:00,83.29,83.33,83.28,83.31,36097.0,51.57,51.5948,51.5638,51.5824,36097.0
2016-04-19 13:05:00,83.31,83.33,83.29,83.33,139783.0,51.5824,51.5948,51.57,51.5948,139783.0
2016-04-19 13:10:00,83.33,83.36,83.32,83.36,38826.0,51.5948,51.6133,51.5886,51.6133,38826.0
2016-04-19 13:15:00,83.36,83.36,83.32,83.32,60796.0,51.6133,51.6133,51.5886,51.5886,60796.0
2016-04-19 13:20:00,83.32,83.37,83.32,83.37,80366.0,51.5886,51.6195,51.5886,51.6195,80366.0
2016-04-19 13:25:00,83.36,83.37,83.33,83.33,22769.0,51.6133,51.6195,51.5948,51.5948,22769.0
2016-04-19 13:30:00,83.33,83.34,83.32,83.32,20283.0,51.5948,51.601,51.5886,51.5886,20283.0
2016-04-19 13:35:00,83.32,83.33,83.32,83.32,24514.0,51.5886,51.5948,51.5886,51.5886,24514.0
2016-04-19 13:40:00,83.32,83.33,83.32,83.32,18204.0,51.5886,51.5948,51.5886,51.5886,18204.0
2016-04-19 13:45:00,83.32,83.34,83.32,83.34,163911.0,51.5886,51.601,51.5886,51.601,163911.0
2016-04-19 13:50:00,83.34,83.35,83.33,83.35,18820.0,51.601,51.6072,51.5948,51.6072,18820.0
2016-04-19 13:55:00,83.34,83.35,83.32,83.32,35430.0,51.601,51.6072,51.5886,51.5886,35430.0
2016-04-19 14:00:00,83.32,83.35,83.32,83.33,304395.0,51.5886,51.6072,51.5886,51.5948,304395.0
2016-04-19 14:05:00,83.34,83.34,83.3,83.34,53948.0,51.601,51.601,51.5762,51.601,53948.0
2016-04-19 14:10:00,83.34,83.35,83.31,83.33,74944.0,51.601,51.6072,51.5824,51.5948,74944.0
2016-04-19 14:15:00,83.33,83.35,83.33,83.34,44809.0,51.5948,51.6072,51.5948,51.601,44809.0
2016-04-19 14:20:00,83.34,83.35,83.32,83.34,195311.0,51.601,51.6072,51.5886,51.601,195311.0
2016-04-19 14:25:00,83.34,83.35,83.31,83.33,202099.0,51.601,51.6072,51.5824,51.5948,202099.0
2016-04-19 14:30:00,83.32,83.33,83.31,83.31,35316.0,51.5886,51.5948,51.5824,51.5824,35316.0
2016-04-19 14:35:00,83.32,83.32,83.29,83.3,99137.0,51.5886,51.5886,51.57,51.5762,99137.0
2016-04-19 14:40:00,83.3,83.32,83.29,83.3,135868.0,51.5762,51.5886,51.57,51.5762,135868.0
2016-04-19 14:45:00,83.3,83.33,83.3,83.33,133465.0,51.5762,51.5948,51.5762,51.5948,133465.0
2016-04-19 14:50:00,83.33,83.34,83.31,83.31,32473.0,51.5948,51.601,51.5824,51.5824,32473.0
2016-04-19 14:55:00,83.31,83.31,83.29,83.3,115640.0,51.5824,51.5824,51.57,51.5762,115640.0
2016-04-19 15:00:00,83.3,83.31,83.28,83.29,304198.0,51.5762,51.5824,51.5638,51.57,304198.0
2016-04-19 15:05:00,83.3,83.33,83.29,83.32,76339.0,51.5762,51.5948,51.57,51.5886,76339.0
2016-04-19 15:10:00,83.31,83.33,83.31,83.33,57724.0,51.5824,51.5948,51.5824,51.5948,57724.0
2016-04-19 15:15:00,83.33,83.33,83.31,83.31,29311.0,51.5948,51.5948,51.5824,51.5824,29311.0
2016-04-19 15:20:00,83.31,83.33,83.31,83.33,128538.0,51.5824,51.5948,51.5824,51.5948,128538.0
2016-04-19 15:25:00,83.32,83.34,83.32,83.34,69098.0,51.5886,51.601,51.5886,51.601,69098.0
2016-04-19 15:30:00,83.34,83.36,83.32,83.33,99060.0,51.601,51.6133,51.5886,51.5948,99060.0
2016-04-19 15:35:00,83.32,83.37,83.32,83.37,105962.0,51.5886,51.6195,51.5886,51.6195,105962.0
2016-04-19 15:40:00,83.37,83.39,83.35,83.35,383251.0,51.6195,51.6319,51.6072,51.6072,383251.0
2016-04-19 15:45:00,83.35,83.37,83.35,83.37,177924.0,51.6072,51.6195,51.6072,51.6195,177924.0
2016-04-19 15:50:00,83.37,83.39,83.36,83.37,284833.0,51.6195,51.6319,51.6133,51.6195,284833.0
2016-04-19 15:55:00,83.37,83.37,83.3,83.32,546638.0,51.6195,51.6195,51.5762,51.5886,546638.0
2016-04-20 09:30:00,83.38,83.44,83.38,83.4,26405.0,51.6257,51.6629,51.6257,51.6381,26405.0
2016-04-20 09:35:00,83.4,83.42,83.33,83.36,77958.0,51.6381,51.6505,51.5948,51.6133,77958.0
2016-04-20 09:40:00,83.36,83.37,83.35,83.36,30965.0,51.6133,51.6195,51.6072,51.6133,30965.0
2016-04-20 09:45:00,83.35,83.38,83.32,83.34,42992.0,51.6072,51.6257,51.5886,51.601,42992.0
2016-04-20 09:50:00,83.34,83.38,83.34,83.35,159380.0,51.601,51.6257,51.601,51.6072,159380.0
2016-04-20 09:55:00,83.35,83.37,83.35,83.37,24739.0,51.6072,51.6195,51.6072,51.6195,24739.0
2016-04-20 10:00:00,83.37,83.37,83.35,83.35,27718.0,51.6195,51.6195,51.6072,51.6072,27718.0
2016-04-20 10:05:00,83.36,83.37,83.34,83.35,158339.0,51.6133,51.6195,51.601,51.6072,158339.0
2016-04-20 10:10:00,83.35,83.38,83.34,83.36,45184.0,51.6072,51.6257,51.601,51.6133,45184.0
2016-04-20 10:15:00,83.37,83.37,83.32,83.33,33602.0,51.6195,51.6195,51.5886,51.5948,33602.0
2016-04-20 10:20:00,83.32,83.35,83.32,83.32,82816.0,51.5886,51.6072,51.5886,51.5886,82816.0
2016-04-20 10:25:00,83.33,83.33,83.31,83.31,37923.0,51.5948,51.5948,51.5824,51.5824,37923.0
2016-04-20 10:30:00,83.31,83.37,83.31,83.34,62190.0,51.5824,51.6195,51.5824,51.601,62190.0
2016-04-20 10:35:00,83.34,83.34,83.24,83.24,187303.0,51.601,51.601,51.539,51.539,187303.0
2016-04-20 10:40:00,83.24,83.26,83.22,83.25,68311.0,51.539,51.5514,51.5267,51.5452,68311.0
2016-04-20 10:45:00,83.24,83.27,83.23,83.25,77364.0,51.539,51.5576,51.5329,51.5452,77364.0
2016-04-20 10:50:00,83.25,83.28,83.24,83.26,42738.0,51.5452,51.5638,51.539,51.5514,42738.0
2016-04-20 10:55:00,83.26,83.31,83.24,83.29,41242.0,51.5514,51.5824,51.539,51.57,41242.0
2016-04-20 11:00:00,83.29,83.3,83.27,83.27,49144.0,51.57,51.5762,51.5576,51.5576,49144.0
2016-04-20 11:05:00,83.27,83.4,83.27,83.39,51788.0,51.5576,51.6381,51.5576,51.6319,51788.0
2016-04-20 11:10:00,83.39,83.39,83.35,83.39,62403.0,51.6319,51.6319,51.6072,51.6319,62403.0
2016-04-20 11:15:00,83.4,83.41,83.39,83.4,166587.0,51.6381,51.6443,51.6319,51.6381,166587.0
2016-04-20 11:20:00,83.4,83.45,83.39,83.44,148561.0,51.6381,51.6691,51.6319,51.6629,148561.0
2016-04-20 11:25:00,83.44,83.46,83.4,83.43,138982.0,51.6629,51.6753,51.6381,51.6567,138982.0
2016-04-20 11:30:00,83.43,83.45,83.41,83.45,296272.0,51.6567,51.6691,51.6443,51.6691,296272.0
2016-04-20 11:35:00,83.45,83.47,83.44,83.46,182748.0,51.6691,51.6815,51.6629,51.6753,182748.0
2016-04-20 11:40:00,83.46,83.52,83.45,83.52,89850.0,51.6753,51.7124,51.6691,51.7124,89850.0
2016-04-20 11:45:00,83.52,83.54,83.5,83.51,108881.0,51.7124,51.7248,51.7,51.7062,108881.0
2016-04-20 11:50:00,83.52,83.52,83.48,83.5,120951.0,51.7124,51.7124,51.6876,51.7,120951.0
2016-04-20 11:55:00,83.5,83.52,83.48,83.49,68721.0,51.7,51.7124,51.6876,51.6938,68721.0
2016-04-20 12:00:00,83.49,83.5,83.47,83.49,102979.0,51.6938,51.7,51.6815,51.6938,102979.0
2016-04-20 12:05:00,83.49,83.5,83.47,83.49,68758.0,51.6938,51.7,51.6815,51.6938,68758.0
2016-04-20 12:10:00,83.49,83.5,83.46,83.48,142628.0,51.6938,51.7,51.6753,51.6876,142628.0
2016-04-20 12:15:00,83.48,83.5,83.47,83.48,84664.0,51.6876,51.7,51.6815,51.6876,84664.0
2016-04-20 12:20:00,83.48,83.5,83.46,83.49,52794.0,51.6876,51.7,51.6753,51.6938,52794.0
2016-04-20 12:25:00,83.48,83.5,83.47,83.49,50601.0,51.6876,51.7,51.6815,51.6938,50601.0
2016-04-20 12:30:00,83.48,83.49,83.44,83.48,124820.0,51.6876,51.6938,51.6629,51.6876,124820.0
2016-04-20 12:35:00,83.48,83.52,83.46,83.52,76188.0,51.6876,51.7124,51.6753,51.7124,76188.0
2016-04-20 12:40:00,83.52,83.56,83.52,83.56,80871.0,51.7124,51.7372,51.7124,51.7372,80871.0
2016-04-20 12:45:00,83.55,83.56,83.51,83.54,34639.0,51.731,51.7372,51.7062,51.7248,34639.0
2016-04-20 12:50:00,83.53,83.53,83.52,83.52,11504.0,51.7186,51.7186,51.7124,51.7124,11504.0
2016-04-20 12:55:00,83.52,83.53,83.52,83.53,16675.0,51.7124,51.7186,51.7124,51.7186,16675.0
2016-04-20 13:00:00,83.53,83.54,83.52,83.53,157653.0,51.7186,51.7248,51.7124,51.7186,157653.0
2016-04-20 13:05:00,83.53,83.53,83.49,83.5,63411.0,51.7186,51.7186,51.6938,51.7,63411.0
2016-04-20 13:10:00,83.5,83.51,83.49,83.49,19801.0,51.7,51.7062,51.6938,51.6938,19801.0
2016-04-20 13:15:00,83.49,83.5,83.48,83.5,30366.0,51.6938,51.7,51.6876,51.7,30366.0
2016-04-20 13:20:00,83.49,83.51,83.48,83.49,86766.0,51.6938,51.7062,51.6876,51.6938,86766.0
2016-04-20 13:25:00,83.49,83.5,83.46,83.48,23280.0,51.6938,51.7,51.6753,51.6876,23280.0
2016-04-20 13:30:00,83.49,83.5,83.48,83.49,110906.0,51.6938,51.7,51.6876,51.6938,110906.0
2016-04-20 13:35:00,83.5,83.51,83.49,83.51,48523.0,51.7,51.7062,51.6938,51.7062,48523.0
2016-04-20 13:40:00,83.51,83.52,83.5,83.51,58976.0,51.7062,51.7124,51.7,51.7062,58976.0
2016-04-20 13:45:00,83.51,83.53,83.49,83.53,39731.0,51.7062,51.7186,51.6938,51.7186,39731.0
2016-04-20 13:50:00,83.53,83.55,83.49,83.51,368985.0,51.7186,51.731,51.6938,51.7062,368985.0
2016-04-20 13:55:00,83.51,83.58,83.5,83.56,305530.0,51.7062,51.7496,51.7,51.7372,305530.0
2016-04-20 14:00:00,83.56,83.57,83.55,83.56,127685.0,51.7372,51.7434,51.731,51.7372,127685.0
2016-04-20 14:05:00,83.57,83.58,83.55,83.56,71202.0,51.7434,51.7496,51.731,51.7372,71202.0
2016-04-20 14:10:00,83.55,83.57,83.55,83.56,116562.0,51.731,51.7434,51.731,51.7372,116562.0
2016-04-20 14:15:00,83.56,83.6,83.55,83.59,149216.0,51.7372,51.7619,51.731,51.7558,149216.0
2016-04-20 14:20:00,83.59,83.62,83.59,83.61,102597.0,51.7558,51.7743,51.7558,51.7681,102597.0
2016-04-20 14:25:00,83.62,83.63,83.58,83.61,232310.0,51.7743,51.7805,51.7496,51.7681,232310.0
2016-04-20 14:30:00,83.61,83.64,83.61,83.63,120480.0,51.7681,51.7867,51.7681,51.7805,120480.0
2016-04-20 14:35:00,83.64,83.65,83.63,83.64,65290.0,51.7867,51.7929,51.7805,51.7867,65290.0
2016-04-20 14:40:00,83.65,83.66,83.64,83.65,114699.0,51.7929,51.7991,51.7867,51.7929,114699.0
2016-04-20 14:45:00,83.64,83.65,83.64,83.65,46993.0,51.7867,51.7929,51.7867,51.7929,46993.0
2016-04-20 14:50:00,83.65,83.67,83.64,83.67,65773.0,51.7929,51.8053,51.7867,51.8053,65773.0
2016-04-20 14:55:00,83.67,83.67,83.66,83.66,27944.0,51.8053,51.8053,51.7991,51.7991,27944.0
2016-04-20 15:00:00,83.66,83.68,83.66,83.66,185262.0,51.7991,51.8115,51.7991,51.7991,185262.0
2016-04-20 15:05:00,83.67,83.7,83.65,83.66,260810.0,51.8053,51.8239,51.7929,51.7991,260810.0
2016-04-20 15:10:00,83.66,83.67,83.64,83.65,357554.0,51.7991,51.8053,51.7867,51.7929,357554.0
2016-04-20 15:15:00,83.66,83.66,83.58,83.59,142722.0,51.7991,51.7991,51.7496,51.7558,142722.0
2016-04-20 15:20:00,83.59,83.61,83.58,83.59,111337.0,51.7558,51.7681,51.7496,51.7558,111337.0
2016-04-20 15:25:00,83.59,83.62,83.57,83.59,124795.0,51.7558,51.7743,51.7434,51.7558,124795.0
2016-04-20 15:30:00,83.59,83.6,83.55,83.56,181753.0,51.7558,51.7619,51.731,51.7372,181753.0
2016-04-20 15:35:00,83.56,83.6,83.56,83.58,93582.0,51.7372,51.7619,51.7372,51.7496,93582.0
2016-04-20 15:40:00,83.58,83.58,83.53,83.54,208606.0,51.7496,51.7496,51.7186,51.7248,208606.0
2016-04-20 15:45:00,83.53,83.54,83.51,83.54,95682.0,51.7186,51.7248,51.7062,51.7248,95682.0
2016-04-20 15:50:00,83.53,83.54,83.49,83.51,317732.0,51.7186,51.7248,51.6938,51.7062,317732.0
2016-04-20 15:55:00,83.51,83.51,83.45,83.47,641131.0,51.7062,51.7062,51.6691,51.6815,641131.0
2016-04-21 09:30:00,83.57,83.59,83.46,83.59,83905.0,51.7434,51.7558,51.6753,51.7558,83905.0
2016-04-21 09:35:00,83.59,83.6,83.5,83.5,241820.0,51.7558,51.7619,51.7,51.7,241820.0
2016-04-21 09:40:00,83.49,83.5,83.39,83.4,92409.0,51.6938,51.7,51.6319,51.6381,92409.0
2016-04-21 09:45:00,83.4,83.45,83.38,83.44,112667.0,51.6381,51.6691,51.6257,51.6629,112667.0
2016-04-21 09:50:00,83.44,83.47,83.42,83.42,214682.0,51.6629,51.6815,51.6505,51.6505,214682.0
2016-04-21 09:55:00,83.43,83.44,83.4,83.41,258589.0,51.6567,51.6629,51.6381,51.6443,258589.0
2016-04-21 10:00:00,83.41,83.42,83.36,83.4,537857.0,51.6443,51.6505,51.6133,51.6381,537857.0
2016-04-21 10:05:00,83.4,83.42,83.37,83.4,111334.0,51.6381,51.6505,51.6195,51.6381,111334.0
2016-04-21 10:10:00,83.4,83.44,83.4,83.42,154141.0,51.6381,51.6629,51.6381,51.6505,154141.0
2016-04-21 10:15:00,83.42,83.44,83.37,83.44,202929.0,51.6505,51.6629,51.6195,51.6629,202929.0
2016-04-21 10:20:00,83.44,83.45,83.4,83.42,364335.0,51.6629,51.6691,51.6381,51.6505,364335.0
2016-04-21 10:25:00,83.42,83.44,83.4,83.42,42031.0,51.6505,51.6629,51.6381,51.6505,42031.0
2016-04-21 10:30:00,83.42,83.42,83.39,83.42,87383.0,51.6505,51.6505,51.6319,51.6505,87383.0
2016-04-21 10:35:00,83.42,83.48,83.41,83.47,151515.0,51.6505,51.6876,51.6443,51.6815,151515.0
2016-04-21 10:40:00,83.46,83.5,83.46,83.47,85795.0,51.6753,51.7,51.6753,51.6815,85795.0
2016-04-21 10:45:00,83.47,83.47,83.43,83.44,81810.0,51.6815,51.6815,51.6567,51.6629,81810.0
2016-04-21 10:50:00,83.44,83.48,83.44,83.45,90793.0,51.6629,51.6876,51.6629,51.6691,90793.0
2016-04-21 10:55:00,83.45,83.48,83.44,83.46,72324.0,51.6691,51.6876,51.6629,51.6753,72324.0
2016-04-21 11:00:00,83.47,83.51,83.46,83.47,70252.0,51.6815,51.7062,51.6753,51.6815,70252.0
2016-04-21 11:05:00,83.47,83.48,83.46,83.48,11951.0,51.6815,51.6876,51.6753,51.6876,11951.0
2016-04-21 11:10:00,83.48,83.48,83.45,83.48,23015.0,51.6876,51.6876,51.6691,51.6876,23015.0
2016-04-21 11:15:00,83.48,83.49,83.45,83.47,34182.0,51.6876,51.6938,51.6691,51.6815,34182.0
2016-04-21 11:20:00,83.48,83.5,83.46,83.49,20293.0,51.6876,51.7,51.6753,51.6938,20293.0
2016-04-21 11:25:00,83.5,83.5,83.48,83.48,17900.0,51.7,51.7,51.6876,51.6876,17900.0
2016-04-21 11:30:00,83.48,83.5,83.44,83.44,48223.0,51.6876,51.7,51.6629,51.6629,48223.0
2016-04-21 11:35:00,83.44,83.44,83.4,83.43,100578.0,51.6629,51.6629,51.6381,51.6567,100578.0
2016-04-21 11:40:00,83.42,83.43,83.39,83.41,34570.0,51.6505,51.6567,51.6319,51.6443,34570.0
2016-04-21 11:45:00,83.4,83.4,83.38,83.4,24518.0,51.6381,51.6381,51.6257,51.6381,24518.0
2016-04-21 11:50:00,83.41,83.44,83.38,83.42,223909.0,51.6443,51.6629,51.6257,51.6505,223909.0
2016-04-21 11:55:00,83.42,83.42,83.39,83.4,61110.0,51.6505,51.6505,51.6319,51.6381,61110.0
2016-04-21 12:00:00,83.41,83.41,83.36,83.37,70164.0,51.6443,51.6443,51.6133,51.6195,70164.0
2016-04-21 12:05:00,83.37,83.42,83.36,83.41,64857.0,51.6195,51.6505,51.6133,51.6443,64857.0
2016-04-21 12:10:00,83.4,83.4,83.35,83.36,165612.0,51.6381,51.6381,51.6072,51.6133,165612.0
2016-04-21 12:15:00,83.36,83.39,83.32,83.35,428897.0,51.6133,51.6319,51.5886,51.6072,428897.0
2016-04-21 12:20:00,83.35,83.37,83.31,83.36,314399.0,51.6072,51.6195,51.5824,51.6133,314399.0
2016-04-21 12:25:00,83.36,83.38,83.35,83.37,14464.0,51.6133,51.6257,51.6072,51.6195,14464.0
2016-04-21 12:30:00,83.38,83.42,83.37,83.41,50453.0,51.6257,51.6505,51.6195,51.6443,50453.0
2016-04-21 12:35:00,83.42,83.42,83.37,83.37,49809.0,51.6505,51.6505,51.6195,51.6195,49809.0
2016-04-21 12:40:00,83.38,83.4,83.38,83.39,31791.0,51.6257,51.6381,51.6257,51.6319,31791.0
2016-04-21 12:45:00,83.39,83.4,83.37,83.38,41188.0,51.6319,51.6381,51.6195,51.6257,41188.0
2016-04-21 12:50:00,83.37,83.38,83.33,83.38,26828.0,51.6195,51.6257,51.5948,51.6257,26828.0
2016-04-21 12:55:00,83.37,83.37,83.34,83.35,30390.0,51.6195,51.6195,51.601,51.6072,30390.0
2016-04-21 13:00:00,83.35,83.4,83.33,83.34,115842.0,51.6072,51.6381,51.5948,51.601,115842.0
2016-04-21 13:05:00,83.33,83.35,83.32,83.35,139837.0,51.5948,51.6072,51.5886,51.6072,139837.0
2016-04-21 13:10:00,83.35,83.36,83.34,83.34,15745.0,51.6072,51.6133,51.601,51.601,15745.0
2016-04-21 13:15:00,83.34,83.35,83.33,83.35,28172.0,51.601,51.6072,51.5948,51.6072,28172.0
2016-04-21 13:20:00,83.35,83.4,83.35,83.39,22343.0,51.6072,51.6381,51.6072,51.6319,22343.0
2016-04-21 13:25:00,83.39,83.41,83.36,83.36,61927.0,51.6319,51.6443,51.6133,51.6133,61927.0
2016-04-21 13:30:00,83.36,83.37,83.36,83.36,41646.0,51.6133,51.6195,51.6133,51.6133,41646.0
2016-04-21 13:35:00,83.37,83.39,83.36,83.38,51602.0,51.6195,51.6319,51.6133,51.6257,51602.0
2016-04-21 13:40:00,83.38,83.38,83.36,83.38,101538.0,51.6257,51.6257,51.6133,51.6257,101538.0
2016-04-21 13:45:00,83.37,83.38,83.36,83.37,25631.0,51.6195,51.6257,51.6133,51.6195,25631.0
2016-04-21 13:50:00,83.37,83.37,83.3,83.31,312792.0,51.6195,51.6195,51.5762,51.5824,312792.0
2016-04-21 13:55:00,83.32,83.32,83.27,83.29,401190.0,51.5886,51.5886,51.5576,51.57,401190.0
2016-04-21 14:00:00,83.28,83.28,83.25,83.25,127167.0,51.5638,51.5638,51.5452,51.5452,127167.0
2016-04-21 14:05:00,83.26,83.26,83.24,83.26,162034.0,51.5514,51.5514,51.539,51.5514,162034.0
2016-04-21 14:10:00,83.26,83.29,83.26,83.27,327680.0,51.5514,51.57,51.5514,51.5576,327680.0
2016-04-21 14:15:00,83.27,83.28,83.25,83.25,113730.0,51.5576,51.5638,51.5452,51.5452,113730.0
2016-04-21 14:20:00,83.25,83.26,83.25,83.25,184586.0,51.5452,51.5514,51.5452,51.5452,184586.0
2016-04-21 14:25:00,83.25,83.26,83.24,83.24,85510.0,51.5452,51.5514,51.539,51.539,85510.0
2016-04-21 14:30:00,83.24,83.25,83.2,83.2,215170.0,51.539,51.5452,51.5143,51.5143,215170.0
2016-04-21 14:35:00,83.2,83.23,83.18,83.2,364105.0,51.5143,51.5329,51.5019,51.5143,364105.0
2016-04-21 14:40:00,83.2,83.23,83.18,83.22,131580.0,51.5143,51.5329,51.5019,51.5267,131580.0
2016-04-21 14:45:00,83.22,83.23,83.2,83.22,96354.0,51.5267,51.5329,51.5143,51.5267,96354.0
2016-04-21 14:50:00,83.23,83.25,83.22,83.23,143685.0,51.5329,51.5452,51.5267,51.5329,143685.0
2016-04-21 14:55:00,83.23,83.24,83.23,83.23,47984.0,51.5329,51.539,51.5329,51.5329,47984.0
2016-04-21 15:00:00,83.24,83.31,83.23,83.29,207175.0,51.539,51.5824,51.5329,51.57,207175.0
2016-04-21 15:05:00,83.3,83.31,83.29,83.29,135470.0,51.5762,51.5824,51.57,51.57,135470.0
2016-04-21 15:10:00,83.3,83.32,83.29,83.31,207141.0,51.5762,51.5886,51.57,51.5824,207141.0
2016-04-21 15:15:00,83.31,83.33,83.3,83.3,284539.0,51.5824,51.5948,51.5762,51.5762,284539.0
2016-04-21 15:20:00,83.3,83.31,83.25,83.25,171143.0,51.5762,51.5824,51.5452,51.5452,171143.0
2016-04-21 15:25:00,83.25,83.26,83.2,83.2,168193.0,51.5452,51.5514,51.5143,51.5143,168193.0
2016-04-21 15:30:00,83.21,83.21,83.18,83.2,119534.0,51.5205,51.5205,51.5019,51.5143,119534.0
2016-04-21 15:35:00,83.2,83.21,83.17,83.17,201525.0,51.5143,51.5205,51.4957,51.4957,201525.0
2016-04-21 15:40:00,83.17,83.27,83.17,83.23,231993.0,51.4957,51.5576,51.4957,51.5329,231993.0
2016-04-21 15:45:00,83.23,83.24,83.19,83.2,219708.0,51.5329,51.539,51.5081,51.5143,219708.0
2016-04-21 15:50:00,83.2,83.21,83.19,83.2,535589.0,51.5143,51.5205,51.5081,51.5143,535589.0
2016-04-21 15:55:00,83.2,83.25,83.19,83.21,1060225.0,51.5143,51.5452,51.5081,51.5205,1060225.0
2016-04-22 09:30:00,83.28,83.3,83.21,83.3,691249.0,51.5638,51.5762,51.5205,51.5762,691249.0
2016-04-22 09:35:00,83.31,83.38,83.26,83.36,597571.0,51.5824,51.6257,51.5514,51.6133,597571.0
2016-04-22 09:40:00,83.36,83.41,83.34,83.39,205974.0,51.6133,51.6443,51.601,51.6319,205974.0
2016-04-22 09:45:00,83.39,83.43,83.38,83.39,264721.0,51.6319,51.6567,51.6257,51.6319,264721.0
2016-04-22 09:50:00,83.38,83.42,83.36,83.36,137775.0,51.6257,51.6505,51.6133,51.6133,137775.0
2016-04-22 09:55:00,83.36,83.4,83.36,83.39,298282.0,51.6133,51.6381,51.6133,51.6319,298282.0
2016-04-22 10:00:00,83.4,83.44,83.37,83.39,91565.0,51.6381,51.6629,51.6195,51.6319,91565.0
2016-04-22 10:05:00,83.4,83.4,83.31,83.31,234086.0,51.6381,51.6381,51.5824,51.5824,234086.0
2016-04-22 10:10:00,83.31,83.4,83.31,83.38,191720.0,51.5824,51.6381,51.5824,51.6257,191720.0
2016-04-22 10:15:00,83.38,83.4,83.35,83.35,114499.0,51.6257,51.6381,51.6072,51.6072,114499.0
2016-04-22 10:20:00,83.34,83.37,83.32,83.35,130026.0,51.601,51.6195,51.5886,51.6072,130026.0
2016-04-22 10:25:00,83.35,83.37,83.34,83.35,218612.0,51.6072,51.6195,51.601,51.6072,218612.0
2016-04-22 10:30:00,83.36,83.41,83.35,83.38,214321.0,51.6133,51.6443,51.6072,51.6257,214321.0
2016-04-22 10:35:00,83.38,83.39,83.31,83.32,229381.0,51.6257,51.6319,51.5824,51.5886,229381.0
2016-04-22 10:40:00,83.31,83.33,83.26,83.28,345457.0,51.5824,51.5948,51.5514,51.5638,345457.0
2016-04-22 10:45:00,83.28,83.28,83.23,83.23,221845.0,51.5638,51.5638,51.5329,51.5329,221845.0
2016-04-22 10:50:00,83.23,83.3,83.22,83.3,135296.0,51.5329,51.5762,51.5267,51.5762,135296.0
2016-04-22 10:55:00,83.31,83.32,83.25,83.27,196182.0,51.5824,51.5886,51.5452,51.5576,196182.0
2016-04-22 11:00:00,83.27,83.3,83.26,83.26,106361.0,51.5576,51.5762,51.5514,51.5514,106361.0
2016-04-22 11:05:00,83.26,83.29,83.25,83.25,67928.0,51.5514,51.57,51.5452,51.5452,67928.0
2016-04-22 11:10:00,83.25,83.27,83.23,83.25,129068.0,51.5452,51.5576,51.5329,51.5452,129068.0
2016-04-22 11:15:00,83.25,83.28,83.25,83.26,114686.0,51.5452,51.5638,51.5452,51.5514,114686.0
2016-04-22 11:20:00,83.27,83.31,83.26,83.31,107008.0,51.5576,51.5824,51.5514,51.5824,107008.0
2016-04-22 11:25:00,83.31,83.31,83.27,83.3,106764.0,51.5824,51.5824,51.5576,51.5762,106764.0
2016-04-22 11:30:00,83.3,83.37,83.29,83.35,129371.0,51.5762,51.6195,51.57,51.6072,129371.0
2016-04-22 11:35:00,83.36,83.39,83.34,83.35,176247.0,51.6133,51.6319,51.601,51.6072,176247.0
2016-04-22 11:40:00,83.35,83.37,83.33,83.36,145414.0,51.6072,51.6195,51.5948,51.6133,145414.0
2016-04-22 11:45:00,83.35,83.35,83.32,83.35,979806.0,51.6072,51.6072,51.5886,51.6072,979806.0
2016-04-22 11:50:00,83.34,83.36,83.32,83.35,27632.0,51.601,51.6133,51.5886,51.6072,27632.0
2016-04-22 11:55:00,83.36,83.36,83.33,83.36,21432.0,51.6133,51.6133,51.5948,51.6133,21432.0
2016-04-22 12:00:00,83.37,83.37,83.32,83.32,37247.0,51.6195,51.6195,51.5886,51.5886,37247.0
2016-04-22 12:05:00,83.32,83.35,83.32,83.34,25376.0,51.5886,51.6072,51.5886,51.601,25376.0
2016-04-22 12:10:00,83.34,83.35,83.31,83.33,22566.0,51.601,51.6072,51.5824,51.5948,22566.0
2016-04-22 12:15:00,83.33,83.33,83.3,83.33,26150.0,51.5948,51.5948,51.5762,51.5948,26150.0
2016-04-22 12:20:00,83.32,83.32,83.28,83.3,17439.0,51.5886,51.5886,51.5638,51.5762,17439.0
2016-04-22 12:25:00,83.3,83.32,83.29,83.29,25297.0,51.5762,51.5886,51.57,51.57,25297.0
2016-04-22 12:30:00,83.3,83.33,83.29,83.33,25698.0,51.5762,51.5948,51.57,51.5948,25698.0
2016-04-22 12:35:00,83.34,83.34,83.32,83.34,12765.0,51.601,51.601,51.5886,51.601,12765.0
2016-04-22 12:40:00,83.35,83.35,83.34,83.34,8094.0,51.6072,51.6072,51.601,51.601,8094.0
2016-04-22 12:45:00,83.35,83.35,83.3,83.3,19299.0,51.6072,51.6072,51.5762,51.5762,19299.0
2016-04-22 12:50:00,83.31,83.32,83.28,83.3,33327.0,51.5824,51.5886,51.5638,51.5762,33327.0
2016-04-22 12:55:00,83.29,83.3,83.27,83.27,20498.0,51.57,51.5762,51.5576,51.5576,20498.0
2016-04-22 13:00:00,83.28,83.36,83.28,83.31,27239.0,51.5638,51.6133,51.5638,51.5824,27239.0
2016-04-22 13:05:00,83.31,83.33,83.3,83.32,38118.0,51.5824,51.5948,51.5762,51.5886,38118.0
2016-04-22 13:10:00,83.31,83.34,83.31,83.34,7453.0,51.5824,51.601,51.5824,51.601,7453.0
2016-04-22 13:15:00,83.34,83.34,83.29,83.31,21962.0,51.601,51.601,51.57,51.5824,21962.0
2016-04-22 13:20:00,83.32,83.32,83.25,83.27,73761.0,51.5886,51.5886,51.5452,51.5576,73761.0
2016-04-22 13:25:00,83.27,83.28,83.25,83.26,56529.0,51.5576,51.5638,51.5452,51.5514,56529.0
2016-04-22 13:30:00,83.26,83.28,83.26,83.28,22482.0,51.5514,51.5638,51.5514,51.5638,22482.0
2016-04-22 13:35:00,83.28,83.29,83.26,83.27,63721.0,51.5638,51.57,51.5514,51.5576,63721.0
2016-04-22 13:40:00,83.28,83.37,83.26,83.37,487714.0,51.5638,51.6195,51.5514,51.6195,487714.0
2016-04-22 13:45:00,83.37,83.37,83.29,83.3,112237.0,51.6195,51.6195,51.57,51.5762,112237.0
2016-04-22 13:50:00,83.3,83.36,83.3,83.36,19719.0,51.5762,51.6133,51.5762,51.6133,19719.0
2016-04-22 13:55:00,83.35,83.35,83.31,83.32,22462.0,51.6072,51.6072,51.5824,51.5886,22462.0
2016-04-22 14:00:00,83.32,83.37,83.32,83.37,15521.0,51.5886,51.6195,51.5886,51.6195,15521.0
2016-04-22 14:05:00,83.36,83.37,83.33,83.34,50933.0,51.6133,51.6195,51.5948,51.601,50933.0
2016-04-22 14:10:00,83.34,83.36,83.33,83.34,87857.0,51.601,51.6133,51.5948,51.601,87857.0
2016-04-22 14:15:00,83.33,83.4,83.33,83.4,34353.0,51.5948,51.6381,51.5948,51.6381,34353.0
2016-04-22 14:20:00,83.4,83.45,83.39,83.42,39911.0,51.6381,51.6691,51.6319,51.6505,39911.0
2016-04-22 14:25:00,83.43,83.44,83.41,83.44,55209.0,51.6567,51.6629,51.6443,51.6629,55209.0
2016-04-22 14:30:00,83.44,83.44,83.4,83.4,28945.0,51.6629,51.6629,51.6381,51.6381,28945.0
2016-04-22 14:35:00,83.4,83.44,83.39,83.43,30905.0,51.6381,51.6629,51.6319,51.6567,30905.0
2016-04-22 14:40:00,83.42,83.45,83.4,83.43,44296.0,51.6505,51.6691,51.6381,51.6567,44296.0
2016-04-22 14:45:00,83.42,83.43,83.4,83.42,45610.0,51.6505,51.6567,51.6381,51.6505,45610.0
2016-04-22 14:50:00,83.41,83.42,83.4,83.42,21608.0,51.6443,51.6505,51.6381,51.6505,21608.0
2016-04-22 14:55:00,83.42,83.43,83.41,83.43,45605.0,51.6505,51.6567,51.6443,51.6567,45605.0
2016-04-22 15:00:00,83.43,83.43,83.38,83.38,80620.0,51.6567,51.6567,51.6257,51.6257,80620.0
2016-04-22 15:05:00,83.38,83.4,83.37,83.4,29125.0,51.6257,51.6381,51.6195,51.6381,29125.0
2016-04-22 15:10:00,83.4,83.44,83.4,83.4,93333.0,51.6381,51.6629,51.6381,51.6381,93333.0
2016-04-22 15:15:00,83.41,83.42,83.37,83.38,36586.0,51.6443,51.6505,51.6195,51.6257,36586.0
2016-04-22 15:20:00,83.38,83.41,83.37,83.39,60334.0,51.6257,51.6443,51.6195,51.6319,60334.0
2016-04-22 15:25:00,83.4,83.42,83.39,83.4,37907.0,51.6381,51.6505,51.6319,51.6381,37907.0
2016-04-22 15:30:00,83.41,83.41,83.38,83.38,29224.0,51.6443,51.6443,51.6257,51.6257,29224.0
2016-04-22 15:35:00,83.38,83.43,83.38,83.42,39517.0,51.6257,51.6567,51.6257,51.6505,39517.0
2016-04-22 15:40:00,83.42,83.43,83.39,83.41,51320.0,51.6505,51.6567,51.6319,51.6443,51320.0
2016-04-22 15:45:00,83.42,83.45,83.41,83.44,60560.0,51.6505,51.6691,51.6443,51.6629,60560.0
2016-04-22 15:50:00,83.44,83.44,83.42,83.43,74396.0,51.6629,51.6629,51.6505,51.6567,74396.0
2016-04-22 15:55:00,83.43,83.44,83.35,83.38,344906.0,51.6567,51.6629,51.6072,51.6257,344906.0
2016-04-25 09:30:00,83.25,83.36,83.25,83.33,50117.0,51.5452,51.6133,51.5452,51.5948,50117.0
2016-04-25 09:35:00,83.34,83.37,83.34,83.36,45659.0,51.601,51.6195,51.601,51.6133,45659.0
2016-04-25 09:40:00,83.37,83.37,83.28,83.28,46117.0,51.6195,51.6195,51.5638,51.5638,46117.0
2016-04-25 09:45:00,83.28,83.32,83.22,83.25,80098.0,51.5638,51.5886,51.5267,51.5452,80098.0
2016-04-25 09:50:00,83.25,83.25,83.2,83.21,294683.0,51.5452,51.5452,51.5143,51.5205,294683.0
2016-04-25 09:55:00,83.22,83.25,83.21,83.24,103428.0,51.5267,51.5452,51.5205,51.539,103428.0
2016-04-25 10:00:00,83.23,83.27,83.23,83.25,53202.0,51.5329,51.5576,51.5329,51.5452,53202.0
2016-04-25 10:05:00,83.25,83.25,83.21,83.22,143716.0,51.5452,51.5452,51.5205,51.5267,143716.0
2016-04-25 10:10:00,83.22,83.23,83.16,83.17,86229.0,51.5267,51.5329,51.4895,51.4957,86229.0
2016-04-25 10:15:00,83.16,83.17,83.11,83.11,47020.0,51.4895,51.4957,51.4586,51.4586,47020.0
2016-04-25 10:20:00,83.11,83.11,83.07,83.09,580747.0,51.4586,51.4586,51.4338,51.4462,580747.0
2016-04-25 10:25:00,83.1,83.11,83.07,83.09,106824.0,51.4524,51.4586,51.4338,51.4462,106824.0
2016-04-25 10:30:00,83.08,83.17,83.07,83.15,154691.0,51.44,51.4957,51.4338,51.4833,154691.0
2016-04-25 10:35:00,83.14,83.15,83.1,83.15,101576.0,51.4771,51.4833,51.4524,51.4833,101576.0
2016-04-25 10:40:00,83.15,83.16,83.12,83.14,46656.0,51.4833,51.4895,51.4647,51.4771,46656.0
2016-04-25 10:45:00,83.14,83.17,83.13,83.17,44293.0,51.4771,51.4957,51.4709,51.4957,44293.0
2016-04-25 10:50:00,83.17,83.17,83.12,83.15,21847.0,51.4957,51.4957,51.4647,51.4833,21847.0
2016-04-25 10:55:00,83.16,83.18,83.14,83.16,21773.0,51.4895,51.5019,51.4771,51.4895,21773.0
2016-04-25 11:00:00,83.17,83.19,83.13,83.13,45257.0,51.4957,51.5081,51.4709,51.4709,45257.0
2016-04-25 11:05:00,83.12,83.16,83.09,83.1,39345.0,51.4647,51.4895,51.4462,51.4524,39345.0
2016-04-25 11:10:00,83.1,83.13,83.08,83.1,238121.0,51.4524,51.4709,51.44,51.4524,238121.0
2016-04-25 11:15:00,83.1,83.12,83.09,83.12,118033.0,51.4524,51.4647,51.4462,51.4647,118033.0
2016-04-25 11:20:00,83.12,83.2,83.11,83.19,72231.0,51.4647,51.5143,51.4586,51.5081,72231.0
2016-04-25 11:25:00,83.19,83.2,83.14,83.17,87394.0,51.5081,51.5143,51.4771,51.4957,87394.0
2016-04-25 11:30:00,83.17,83.18,83.14,83.17,38503.0,51.4957,51.5019,51.4771,51.4957,38503.0
2016-04-25 11:35:00,83.17,83.18,83.15,83.16,16768.0,51.4957,51.5019,51.4833,51.4895,16768.0
2016-04-25 11:40:00,83.16,83.16,83.14,83.15,46402.0,51.4895,51.4895,51.4771,51.4833,46402.0
2016-04-25 11:45:00,83.15,83.15,83.12,83.12,31873.0,51.4833,51.4833,51.4647,51.4647,31873.0
2016-04-25 11:50:00,83.11,83.13,83.11,83.13,44743.0,51.4586,51.4709,51.4586,51.4709,44743.0
2016-04-25 11:55:00,83.13,83.13,83.12,83.13,19866.0,51.4709,51.4709,51.4647,51.4709,19866.0
2016-04-25 12:00:00,83.13,83.14,83.12,83.14,34586.0,51.4709,51.4771,51.4647,51.4771,34586.0
2016-04-25 12:05:00,83.14,83.15,83.12,83.13,77103.0,51.4771,51.4833,51.4647,51.4709,77103.0
2016-04-25 12:10:00,83.12,83.13,83.1,83.12,20785.0,51.4647,51.4709,51.4524,51.4647,20785.0
2016-04-25 12:15:00,83.12,83.15,83.11,83.13,44033.0,51.4647,51.4833,51.4586,51.4709,44033.0
2016-04-25 12:20:00,83.14,83.14,83.13,83.14,6833.0,51.4771,51.4771,51.4709,51.4771,6833.0
2016-04-25 12:25:00,83.14,83.15,83.13,83.14,26852.0,51.4771,51.4833,51.4709,51.4771,26852.0
2016-04-25 12:30:00,83.15,83.15,83.12,83.15,58051.0,51.4833,51.4833,51.4647,51.4833,58051.0
2016-04-25 12:35:00,83.15,83.15,83.11,83.12,31183.0,51.4833,51.4833,51.4586,51.4647,31183.0
2016-04-25 12:40:00,83.12,83.14,83.11,83.12,30223.0,51.4647,51.4771,51.4586,51.4647,30223.0
2016-04-25 12:45:00,83.12,83.15,83.12,83.14,69923.0,51.4647,51.4833,51.4647,51.4771,69923.0
2016-04-25 12:50:00,83.14,83.2,83.13,83.2,134874.0,51.4771,51.5143,51.4709,51.5143,134874.0
2016-04-25 12:55:00,83.2,83.23,83.2,83.23,139689.0,51.5143,51.5329,51.5143,51.5329,139689.0
2016-04-25 13:00:00,83.23,83.23,83.19,83.2,52654.0,51.5329,51.5329,51.5081,51.5143,52654.0
2016-04-25 13:05:00,83.2,83.22,83.19,83.22,13352.0,51.5143,51.5267,51.5081,51.5267,13352.0
2016-04-25 13:10:00,83.21,83.24,83.2,83.22,20983.0,51.5205,51.539,51.5143,51.5267,20983.0
2016-04-25 13:15:00,83.22,83.24,83.22,83.22,11418.0,51.5267,51.539,51.5267,51.5267,11418.0
2016-04-25 13:20:00,83.23,83.23,83.2,83.22,31714.0,51.5329,51.5329,51.5143,51.5267,31714.0
2016-04-25 13:25:00,83.22,83.23,83.21,83.21,24197.0,51.5267,51.5329,51.5205,51.5205,24197.0
2016-04-25 13:30:00,83.21,83.22,83.19,83.2,28513.0,51.5205,51.5267,51.5081,51.5143,28513.0
2016-04-25 13:35:00,83.2,83.2,83.16,83.18,53807.0,51.5143,51.5143,51.4895,51.5019,53807.0
2016-04-25 13:40:00,83.18,83.2,83.17,83.17,13024.0,51.5019,51.5143,51.4957,51.4957,13024.0
2016-04-25 13:45:00,83.18,83.18,83.16,83.16,9535.0,51.5019,51.5019,51.4895,51.4895,9535.0
2016-04-25 13:50:00,83.17,83.19,83.16,83.18,25289.0,51.4957,51.5081,51.4895,51.5019,25289.0
2016-04-25 13:55:00,83.18,83.18,83.16,83.16,33419.0,51.5019,51.5019,51.4895,51.4895,33419.0
2016-04-25 14:00:00,83.16,83.2,83.16,83.18,42733.0,51.4895,51.5143,51.4895,51.5019,42733.0
2016-04-25 14:05:00,83.17,83.18,83.14,83.15,17119.0,51.4957,51.5019,51.4771,51.4833,17119.0
2016-04-25 14:10:00,83.14,83.15,83.13,83.15,28024.0,51.4771,51.4833,51.4709,51.4833,28024.0
2016-04-25 14:15:00,83.15,83.17,83.14,83.16,34829.0,51.4833,51.4957,51.4771,51.4895,34829.0
2016-04-25 14:20:00,83.15,83.16,83.12,83.15,25836.0,51.4833,51.4895,51.4647,51.4833,25836.0
2016-04-25 14:25:00,83.15,83.17,83.14,83.14,37596.0,51.4833,51.4957,51.4771,51.4771,37596.0
2016-04-25 14:30:00,83.15,83.18,83.14,83.16,37694.0,51.4833,51.5019,51.4771,51.4895,37694.0
2016-04-25 14:35:00,83.16,83.17,83.14,83.15,28954.0,51.4895,51.4957,51.4771,51.4833,28954.0
2016-04-25 14:40:00,83.15,83.16,83.12,83.14,20539.0,51.4833,51.4895,51.4647,51.4771,20539.0
2016-04-25 14:45:00,83.14,83.17,83.13,83.16,14856.0,51.4771,51.4957,51.4709,51.4895,14856.0
2016-04-25 14:50:00,83.16,83.19,83.16,83.19,14663.0,51.4895,51.5081,51.4895,51.5081,14663.0
2016-04-25 14:55:00,83.18,83.22,83.18,83.19,72695.0,51.5019,51.5267,51.5019,51.5081,72695.0
2016-04-25 15:00:00,83.2,83.21,83.17,83.18,22910.0,51.5143,51.5205,51.4957,51.5019,22910.0
2016-04-25 15:05:00,83.17,83.18,83.16,83.17,24477.0,51.4957,51.5019,51.4895,51.4957,24477.0
2016-04-25 15:10:00,83.17,83.2,83.17,83.19,37119.0,51.4957,51.5143,51.4957,51.5081,37119.0
2016-04-25 15:15:00,83.19,83.2,83.16,83.17,91065.0,51.5081,51.5143,51.4895,51.4957,91065.0
2016-04-25 15:20:00,83.17,83.18,83.16,83.16,59803.0,51.4957,51.5019,51.4895,51.4895,59803.0
2016-04-25 15:25:00,83.17,83.17,83.13,83.14,152563.0,51.4957,51.4957,51.4709,51.4771,152563.0
2016-04-25 15:30:00,83.14,83.16,83.13,83.15,63753.0,51.4771,51.4895,51.4709,51.4833,63753.0
2016-04-25 15:35:00,83.15,83.17,83.14,83.15,31552.0,51.4833,51.4957,51.4771,51.4833,31552.0
2016-04-25 15:40:00,83.16,83.16,83.13,83.14,191322.0,51.4895,51.4895,51.4709,51.4771,191322.0
2016-04-25 15:45:00,83.14,83.15,83.11,83.12,110801.0,51.4771,51.4833,51.4586,51.4647,110801.0
2016-04-25 15:50:00,83.12,83.12,83.09,83.09,156580.0,51.4647,51.4647,51.4462,51.4462,156580.0
2016-04-25 15:55:00,83.09,83.12,83.05,83.11,642153.0,51.4462,51.4647,51.4214,51.4586,642153.0
2016-04-26 09:30:00,83.29,83.34,83.23,83.23,157201.0,51.57,51.601,51.5329,51.5329,157201.0
2016-04-26 09:35:00,83.23,83.23,83.19,83.2,81349.0,51.5329,51.5329,51.5081,51.5143,81349.0
2016-04-26 09:40:00,83.21,83.22,83.18,83.2,62683.0,51.5205,51.5267,51.5019,51.5143,62683.0
2016-04-26 09:45:00,83.2,83.24,83.18,83.24,96855.0,51.5143,51.539,51.5019,51.539,96855.0
2016-04-26 09:50:00,83.24,83.3,83.21,83.3,54934.0,51.539,51.5762,51.5205,51.5762,54934.0
2016-04-26 09:55:00,83.29,83.36,83.28,83.34,179987.0,51.57,51.6133,51.5638,51.601,179987.0
2016-04-26 10:00:00,83.34,83.37,83.33,83.33,39342.0,51.601,51.6195,51.5948,51.5948,39342.0
2016-04-26 10:05:00,83.34,83.35,83.3,83.31,65300.0,51.601,51.6072,51.5762,51.5824,65300.0
2016-04-26 10:10:00,83.31,83.31,83.27,83.29,58471.0,51.5824,51.5824,51.5576,51.57,58471.0
2016-04-26 10:15:00,83.29,83.31,83.29,83.3,20669.0,51.57,51.5824,51.57,51.5762,20669.0
2016-04-26 10:20:00,83.29,83.29,83.25,83.26,84358.0,51.57,51.57,51.5452,51.5514,84358.0
2016-04-26 10:25:00,83.26,83.26,83.21,83.23,87799.0,51.5514,51.5514,51.5205,51.5329,87799.0
2016-04-26 10:30:00,83.23,83.23,83.19,83.23,90229.0,51.5329,51.5329,51.5081,51.5329,90229.0
2016-04-26 10:35:00,83.23,83.23,83.2,83.2,25329.0,51.5329,51.5329,51.5143,51.5143,25329.0
2016-04-26 10:40:00,83.2,83.25,83.2,83.23,83661.0,51.5143,51.5452,51.5143,51.5329,83661.0
2016-04-26 10:45:00,83.23,83.23,83.2,83.21,128788.0,51.5329,51.5329,51.5143,51.5205,128788.0
2016-04-26 10:50:00,83.21,83.22,83.18,83.19,26176.0,51.5205,51.5267,51.5019,51.5081,26176.0
2016-04-26 10:55:00,83.19,83.2,83.16,83.18,71137.0,51.5081,51.5143,51.4895,51.5019,71137.0
2016-04-26 11:00:00,83.19,83.2,83.18,83.18,67637.0,51.5081,51.5143,51.5019,51.5019,67637.0
2016-04-26 11:05:00,83.19,83.2,83.18,83.2,15155.0,51.5081,51.5143,51.5019,51.5143,15155.0
2016-04-26 11:10:00,83.2,83.23,83.19,83.19,31632.0,51.5143,51.5329,51.5081,51.5081,31632.0
2016-04-26 11:15:00,83.19,83.22,83.19,83.21,14946.0,51.5081,51.5267,51.5081,51.5205,14946.0
2016-04-26 11:20:00,83.22,83.24,83.22,83.24,48038.0,51.5267,51.539,51.5267,51.539,48038.0
2016-04-26 11:25:00,83.23,83.26,83.22,83.26,19545.0,51.5329,51.5514,51.5267,51.5514,19545.0
2016-04-26 11:30:00,83.26,83.27,83.24,83.25,21976.0,51.5514,51.5576,51.539,51.5452,21976.0
2016-04-26 11:35:00,83.26,83.27,83.25,83.26,35599.0,51.5514,51.5576,51.5452,51.5514,35599.0
2016-04-26 11:40:00,83.26,83.29,83.25,83.29,39114.0,51.5514,51.57,51.5452,51.57,39114.0
2016-04-26 11:45:00,83.28,83.3,83.25,83.3,67786.0,51.5638,51.5762,51.5452,51.5762,67786.0
2016-04-26 11:50:00,83.3,83.34,83.28,83.28,74198.0,51.5762,51.601,51.5638,51.5638,74198.0
2016-04-26 11:55:00,83.29,83.29,83.24,83.25,59723.0,51.57,51.57,51.539,51.5452,59723.0
2016-04-26 12:00:00,83.25,83.29,83.25,83.29,150449.0,51.5452,51.57,51.5452,51.57,150449.0
2016-04-26 12:05:00,83.29,83.31,83.28,83.29,17983.0,51.57,51.5824,51.5638,51.57,17983.0
2016-04-26 12:10:00,83.3,83.31,83.27,83.28,56263.0,51.5762,51.5824,51.5576,51.5638,56263.0
2016-04-26 12:15:00,83.28,83.29,83.27,83.28,31354.0,51.5638,51.57,51.5576,51.5638,31354.0
2016-04-26 12:20:00,83.28,83.28,83.25,83.25,62817.0,51.5638,51.5638,51.5452,51.5452,62817.0
2016-04-26 12:25:00,83.26,83.26,83.25,83.25,25439.0,51.5514,51.5514,51.5452,51.5452,25439.0
2016-04-26 12:30:00,83.26,83.26,83.22,83.23,76711.0,51.5514,51.5514,51.5267,51.5329,76711.0
2016-04-26 12:35:00,83.23,83.25,83.23,83.23,42874.0,51.5329,51.5452,51.5329,51.5329,42874.0
2016-04-26 12:40:00,83.23,83.24,83.22,83.23,133426.0,51.5329,51.539,51.5267,51.5329,133426.0
2016-04-26 12:45:00,83.23,83.23,83.22,83.23,16667.0,51.5329,51.5329,51.5267,51.5329,16667.0
2016-04-26 12:50:00,83.23,83.24,83.23,83.23,84393.0,51.5329,51.539,51.5329,51.5329,84393.0
2016-04-26 12:55:00,83.23,83.24,83.2,83.21,100338.0,51.5329,51.539,51.5143,51.5205,100338.0
2016-04-26 13:00:00,83.22,83.22,83.21,83.22,26766.0,51.5267,51.5267,51.5205,51.5267,26766.0
2016-04-26 13:05:00,83.22,83.22,83.21,83.22,31808.0,51.5267,51.5267,51.5205,51.5267,31808.0
2016-04-26 13:10:00,83.22,83.26,83.21,83.23,104098.0,51.5267,51.5514,51.5205,51.5329,104098.0
2016-04-26 13:15:00,83.24,83.27,83.23,83.26,17381.0,51.539,51.5576,51.5329,51.5514,17381.0
2016-04-26 13:20:00,83.26,83.28,83.26,83.27,25449.0,51.5514,51.5638,51.5514,51.5576,25449.0
2016-04-26 13:25:00,83.27,83.29,83.27,83.27,336014.0,51.5576,51.57,51.5576,51.5576,336014.0
2016-04-26 13:30:00,83.27,83.29,83.27,83.27,56410.0,51.5576,51.57,51.5576,51.5576,56410.0
2016-04-26 13:35:00,83.28,83.29,83.27,83.27,92270.0,51.5638,51.57,51.5576,51.5576,92270.0
2016-04-26 13:40:00,83.27,83.28,83.23,83.25,120398.0,51.5576,51.5638,51.5329,51.5452,120398.0
2016-04-26 13:45:00,83.25,83.28,83.25,83.28,130515.0,51.5452,51.5638,51.5452,51.5638,130515.0
2016-04-26 13:50:00,83.28,83.28,83.26,83.27,25493.0,51.5638,51.5638,51.5514,51.5576,25493.0
2016-04-26 13:55:00,83.27,83.29,83.27,83.28,32361.0,51.5576,51.57,51.5576,51.5638,32361.0
2016-04-26 14:00:00,83.28,83.29,83.25,83.27,35619.0,51.5638,51.57,51.5452,51.5576,35619.0
2016-04-26 14:05:00,83.27,83.27,83.23,83.23,28314.0,51.5576,51.5576,51.5329,51.5329,28314.0
2016-04-26 14:10:00,83.23,83.27,83.22,83.27,11519.0,51.5329,51.5576,51.5267,51.5576,11519.0
2016-04-26 14:15:00,83.27,83.3,83.27,83.28,27024.0,51.5576,51.5762,51.5576,51.5638,27024.0
2016-04-26 14:20:00,83.29,83.31,83.27,83.27,34040.0,51.57,51.5824,51.5576,51.5576,34040.0
2016-04-26 14:25:00,83.26,83.28,83.25,83.25,50687.0,51.5514,51.5638,51.5452,51.5452,50687.0
2016-04-26 14:30:00,83.25,83.27,83.24,83.27,11167.0,51.5452,51.5576,51.539,51.5576,11167.0
2016-04-26 14:35:00,83.27,83.28,83.26,83.26,32840.0,51.5576,51.5638,51.5514,51.5514,32840.0
2016-04-26 14:40:00,83.26,83.29,83.26,83.29,31313.0,51.5514,51.57,51.5514,51.57,31313.0
2016-04-26 14:45:00,83.29,83.3,83.27,83.29,123660.0,51.57,51.5762,51.5576,51.57,123660.0
2016-04-26 14:50:00,83.29,83.3,83.28,83.29,83226.0,51.57,51.5762,51.5638,51.57,83226.0
2016-04-26 14:55:00,83.29,83.3,83.28,83.29,94536.0,51.57,51.5762,51.5638,51.57,94536.0
2016-04-26 15:00:00,83.29,83.32,83.28,83.31,196147.0,51.57,51.5886,51.5638,51.5824,196147.0
2016-04-26 15:05:00,83.31,83.33,83.3,83.31,245196.0,51.5824,51.5948,51.5762,51.5824,245196.0
2016-04-26 15:10:00,83.31,83.32,83.29,83.3,58367.0,51.5824,51.5886,51.57,51.5762,58367.0
2016-04-26 15:15:00,83.3,83.32,83.3,83.31,100100.0,51.5762,51.5886,51.5762,51.5824,100100.0
2016-04-26 15:20:00,83.31,83.35,83.3,83.31,677231.0,51.5824,51.6072,51.5762,51.5824,677231.0
2016-04-26 15:25:00,83.32,83.34,83.31,83.34,33784.0,51.5886,51.601,51.5824,51.601,33784.0
2016-04-26 15:30:00,83.34,83.37,83.31,83.33,461693.0,51.601,51.6195,51.5824,51.5948,461693.0
2016-04-26 15:35:00,83.34,83.36,83.34,83.34,41850.0,51.601,51.6133,51.601,51.601,41850.0
2016-04-26 15:40:00,83.34,83.36,83.31,83.34,206863.0,51.601,51.6133,51.5824,51.601,206863.0
2016-04-26 15:45:00,83.33,83.36,83.33,83.36,102484.0,51.5948,51.6133,51.5948,51.6133,102484.0
2016-04-26 15:50:00,83.36,83.36,83.34,83.35,250696.0,51.6133,51.6133,51.601,51.6072,250696.0
2016-04-26 15:55:00,83.35,83.36,83.33,83.36,578344.0,51.6072,51.6133,51.5948,51.6133,578344.0
2016-04-27 09:30:00,83.44,83.58,83.41,83.58,380650.0,51.6629,51.7496,51.6443,51.7496,380650.0
2016-04-27 09:35:00,83.58,83.61,83.55,83.58,200807.0,51.7496,51.7681,51.731,51.7496,200807.0
2016-04-27 09:40:00,83.58,83.59,83.55,83.57,59009.0,51.7496,51.7558,51.731,51.7434,59009.0
2016-04-27 09:45:00,83.56,83.58,83.56,83.58,50032.0,51.7372,51.7496,51.7372,51.7496,50032.0
2016-04-27 09:50:00,83.58,83.6,83.57,83.57,79340.0,51.7496,51.7619,51.7434,51.7434,79340.0
2016-04-27 09:55:00,83.56,83.58,83.56,83.56,84440.0,51.7372,51.7496,51.7372,51.7372,84440.0
2016-04-27 10:00:00,83.56,83.57,83.54,83.56,215220.0,51.7372,51.7434,51.7248,51.7372,215220.0
2016-04-27 10:05:00,83.56,83.57,83.53,83.56,64821.0,51.7372,51.7434,51.7186,51.7372,64821.0
2016-04-27 10:10:00,83.56,83.57,83.55,83.56,33388.0,51.7372,51.7434,51.731,51.7372,33388.0
2016-04-27 10:15:00,83.57,83.59,83.53,83.55,118620.0,51.7434,51.7558,51.7186,51.731,118620.0
2016-04-27 10:20:00,83.55,83.56,83.54,83.55,42622.0,51.731,51.7372,51.7248,51.731,42622.0
2016-04-27 10:25:00,83.55,83.56,83.53,83.54,45429.0,51.731,51.7372,51.7186,51.7248,45429.0
2016-04-27 10:30:00,83.53,83.53,83.45,83.48,312088.0,51.7186,51.7186,51.6691,51.6876,312088.0
2016-04-27 10:35:00,83.48,83.51,83.45,83.45,60667.0,51.6876,51.7062,51.6691,51.6691,60667.0
2016-04-27 10:40:00,83.45,83.49,83.42,83.49,173962.0,51.6691,51.6938,51.6505,51.6938,173962.0
2016-04-27 10:45:00,83.49,83.5,83.48,83.48,37858.0,51.6938,51.7,51.6876,51.6876,37858.0
2016-04-27 10:50:00,83.48,83.49,83.46,83.48,102321.0,51.6876,51.6938,51.6753,51.6876,102321.0
2016-04-27 10:55:00,83.48,83.5,83.46,83.48,82261.0,51.6876,51.7,51.6753,51.6876,82261.0
2016-04-27 11:00:00,83.48,83.51,83.46,83.5,65240.0,51.6876,51.7062,51.6753,51.7,65240.0
2016-04-27 11:05:00,83.5,83.52,83.47,83.52,57218.0,51.7,51.7124,51.6815,51.7124,57218.0
2016-04-27 11:10:00,83.52,83.52,83.5,83.52,40899.0,51.7124,51.7124,51.7,51.7124,40899.0
2016-04-27 11:15:00,83.52,83.53,83.5,83.53,49045.0,51.7124,51.7186,51.7,51.7186,49045.0
2016-04-27 11:20:00,83.53,83.55,83.5,83.54,152700.0,51.7186,51.731,51.7,51.7248,152700.0
2016-04-27 11:25:00,83.55,83.57,83.54,83.56,137431.0,51.731,51.7434,51.7248,51.7372,137431.0
2016-04-27 11:30:00,83.57,83.58,83.56,83.58,100880.0,51.7434,51.7496,51.7372,51.7496,100880.0
2016-04-27 11:35:00,83.58,83.6,83.55,83.6,287321.0,51.7496,51.7619,51.731,51.7619,287321.0
2016-04-27 11:40:00,83.6,83.61,83.56,83.57,157018.0,51.7619,51.7681,51.7372,51.7434,157018.0
2016-04-27 11:45:00,83.58,83.6,83.57,83.59,60632.0,51.7496,51.7619,51.7434,51.7558,60632.0
2016-04-27 11:50:00,83.59,83.63,83.58,83.62,181179.0,51.7558,51.7805,51.7496,51.7743,181179.0
2016-04-27 11:55:00,83.61,83.63,83.59,83.62,66554.0,51.7681,51.7805,51.7558,51.7743,66554.0
2016-04-27 12:00:00,83.62,83.63,83.62,83.62,12465.0,51.7743,51.7805,51.7743,51.7743,12465.0
2016-04-27 12:05:00,83.61,83.61,83.59,83.6,115251.0,51.7681,51.7681,51.7558,51.7619,115251.0
2016-04-27 12:10:00,83.6,83.61,83.59,83.61,54117.0,51.7619,51.7681,51.7558,51.7681,54117.0
2016-04-27 12:15:00,83.61,83.63,83.6,83.63,54613.0,51.7681,51.7805,51.7619,51.7805,54613.0
2016-04-27 12:20:00,83.62,83.67,83.62,83.66,167085.0,51.7743,51.8053,51.7743,51.7991,167085.0
2016-04-27 12:25:00,83.65,83.66,83.64,83.65,76742.0,51.7929,51.7991,51.7867,51.7929,76742.0
2016-04-27 12:30:00,83.64,83.66,83.63,83.65,57546.0,51.7867,51.7991,51.7805,51.7929,57546.0
2016-04-27 12:35:00,83.65,83.65,83.63,83.64,18730.0,51.7929,51.7929,51.7805,51.7867,18730.0
2016-04-27 12:40:00,83.65,83.65,83.62,83.63,142935.0,51.7929,51.7929,51.7743,51.7805,142935.0
2016-04-27 12:45:00,83.63,83.63,83.59,83.6,60550.0,51.7805,51.7805,51.7558,51.7619,60550.0
2016-04-27 12:50:00,83.59,83.62,83.58,83.61,53430.0,51.7558,51.7743,51.7496,51.7681,53430.0
2016-04-27 12:55:00,83.6,83.63,83.59,83.6,184272.0,51.7619,51.7805,51.7558,51.7619,184272.0
2016-04-27 13:00:00,83.61,83.61,83.59,83.61,29436.0,51.7681,51.7681,51.7558,51.7681,29436.0
2016-04-27 13:05:00,83.61,83.62,83.58,83.6,51361.0,51.7681,51.7743,51.7496,51.7619,51361.0
2016-04-27 13:10:00,83.59,83.6,83.58,83.6,11871.0,51.7558,51.7619,51.7496,51.7619,11871.0
2016-04-27 13:15:00,83.6,83.61,83.6,83.61,17788.0,51.7619,51.7681,51.7619,51.7681,17788.0
2016-04-27 13:20:00,83.61,83.61,83.58,83.59,11564.0,51.7681,51.7681,51.7496,51.7558,11564.0
2016-04-27 13:25:00,83.6,83.61,83.59,83.6,39407.0,51.7619,51.7681,51.7558,51.7619,39407.0
2016-04-27 13:30:00,83.6,83.65,83.6,83.64,26788.0,51.7619,51.7929,51.7619,51.7867,26788.0
2016-04-27 13:35:00,83.65,83.67,83.61,83.61,84933.0,51.7929,51.8053,51.7681,51.7681,84933.0
2016-04-27 13:40:00,83.61,83.67,83.61,83.67,43989.0,51.7681,51.8053,51.7681,51.8053,43989.0
2016-04-27 13:45:00,83.66,83.7,83.66,83.69,35231.0,51.7991,51.8239,51.7991,51.8177,35231.0
2016-04-27 13:50:00,83.7,83.71,83.67,83.68,67005.0,51.8239,51.8301,51.8053,51.8115,67005.0
2016-04-27 13:55:00,83.67,83.67,83.59,83.6,395832.0,51.8053,51.8053,51.7558,51.7619,395832.0
2016-04-27 14:00:00,83.59,83.6,83.44,83.57,110921.0,51.7558,51.7619,51.6629,51.7434,110921.0
2016-04-27 14:05:00,83.58,83.71,83.58,83.71,279073.0,51.7496,51.8301,51.7496,51.8301,279073.0
2016-04-27 14:10:00,83.72,83.74,83.66,83.69,213651.0,51.8362,51.8486,51.7991,51.8177,213651.0
2016-04-27 14:15:00,83.69,83.76,83.69,83.76,170273.0,51.8177,51.861,51.8177,51.861,170273.0
2016-04-27 14:20:00,83.76,83.8,83.75,83.76,107788.0,51.861,51.8858,51.8548,51.861,107788.0
2016-04-27 14:25:00,83.75,83.76,83.75,83.76,81523.0,51.8548,51.861,51.8548,51.861,81523.0
2016-04-27 14:30:00,83.76,83.76,83.66,83.67,177288.0,51.861,51.861,51.7991,51.8053,177288.0
2016-04-27 14:35:00,83.67,83.72,83.66,83.68,50542.0,51.8053,51.8362,51.7991,51.8115,50542.0
2016-04-27 14:40:00,83.69,83.72,83.68,83.72,143953.0,51.8177,51.8362,51.8115,51.8362,143953.0
2016-04-27 14:45:00,83.71,83.74,83.71,83.73,103154.0,51.8301,51.8486,51.8301,51.8424,103154.0
2016-04-27 14:50:00,83.73,83.75,83.71,83.75,110058.0,51.8424,51.8548,51.8301,51.8548,110058.0
2016-04-27 14:55:00,83.75,83.76,83.73,83.73,62552.0,51.8548,51.861,51.8424,51.8424,62552.0
2016-04-27 15:00:00,83.74,83.79,83.73,83.77,156584.0,51.8486,51.8796,51.8424,51.8672,156584.0
2016-04-27 15:05:00,83.77,83.81,83.75,83.79,366922.0,51.8672,51.892,51.8548,51.8796,366922.0
2016-04-27 15:10:00,83.79,83.82,83.79,83.81,129894.0,51.8796,51.8982,51.8796,51.892,129894.0
2016-04-27 15:15:00,83.8,83.85,83.8,83.84,116206.0,51.8858,51.9167,51.8858,51.9105,116206.0
2016-04-27 15:20:00,83.83,83.86,83.83,83.86,81600.0,51.9044,51.9229,51.9044,51.9229,81600.0
2016-04-27 15:25:00,83.86,83.86,83.82,83.84,82132.0,51.9229,51.9229,51.8982,51.9105,82132.0
2016-04-27 15:30:00,83.85,83.88,83.84,83.87,73412.0,51.9167,51.9353,51.9105,51.9291,73412.0
2016-04-27 15:35:00,83.88,83.9,83.86,83.9,169437.0,51.9353,51.9477,51.9229,51.9477,169437.0
2016-04-27 15:40:00,83.9,83.91,83.85,83.9,246238.0,51.9477,51.9539,51.9167,51.9477,246238.0
2016-04-27 15:45:00,83.9,83.91,83.86,83.88,177264.0,51.9477,51.9539,51.9229,51.9353,177264.0
2016-04-27 15:50:00,83.88,83.88,83.83,83.87,256408.0,51.9353,51.9353,51.9044,51.9291,256408.0
2016-04-27 15:55:00,83.87,83.87,83.83,83.83,544981.0,51.9291,51.9291,51.9044,51.9044,544981.0
2016-04-28 09:30:00,83.83,83.83,83.74,83.77,138638.0,51.9044,51.9044,51.8486,51.8672,138638.0
2016-04-28 09:35:00,83.78,83.81,83.77,83.81,159097.0,51.8734,51.892,51.8672,51.892,159097.0
2016-04-28 09:40:00,83.8,83.9,83.79,83.89,138918.0,51.8858,51.9477,51.8796,51.9415,138918.0
2016-04-28 09:45:00,83.9,83.92,83.86,83.9,138904.0,51.9477,51.9601,51.9229,51.9477,138904.0
2016-04-28 09:50:00,83.9,83.92,83.89,83.9,103667.0,51.9477,51.9601,51.9415,51.9477,103667.0
2016-04-28 09:55:00,83.9,83.93,83.9,83.91,38821.0,51.9477,51.9663,51.9477,51.9539,38821.0
2016-04-28 10:00:00,83.9,83.93,83.9,83.91,59920.0,51.9477,51.9663,51.9477,51.9539,59920.0
2016-04-28 10:05:00,83.91,83.99,83.9,83.98,202156.0,51.9539,52.0034,51.9477,51.9972,202156.0
2016-04-28 10:10:00,83.98,83.99,83.96,83.96,73845.0,51.9972,52.0034,51.9848,51.9848,73845.0
2016-04-28 10:15:00,83.96,83.97,83.94,83.94,55304.0,51.9848,51.991,51.9725,51.9725,55304.0
2016-04-28 10:20:00,83.94,83.94,83.9,83.92,56606.0,51.9725,51.9725,51.9477,51.9601,56606.0
2016-04-28 10:25:00,83.92,83.93,83.91,83.92,90410.0,51.9601,51.9663,51.9539,51.9601,90410.0
2016-04-28 10:30:00,83.92,83.93,83.9,83.92,360147.0,51.9601,51.9663,51.9477,51.9601,360147.0
2016-04-28 10:35:00,83.92,83.92,83.89,83.9,143078.0,51.9601,51.9601,51.9415,51.9477,143078.0
2016-04-28 10:40:00,83.91,84.0,83.9,83.97,410161.0,51.9539,52.0096,51.9477,51.991,410161.0
2016-04-28 10:45:00,83.97,84.02,83.96,84.0,151198.0,51.991,52.022,51.9848,52.0096,151198.0
2016-04-28 10:50:00,83.99,84.0,83.96,83.97,106537.0,52.0034,52.0096,51.9848,51.991,106537.0
2016-04-28 10:55:00,83.97,83.99,83.96,83.97,85650.0,51.991,52.0034,51.9848,51.991,85650.0
2016-04-28 11:00:00,83.97,83.99,83.96,83.98,68627.0,51.991,52.0034,51.9848,51.9972,68627.0
2016-04-28 11:05:00,83.98,84.01,83.98,83.99,82842.0,51.9972,52.0158,51.9972,52.0034,82842.0
2016-04-28 11:10:00,83.98,84.0,83.98,84.0,9131.0,51.9972,52.0096,51.9972,52.0096,9131.0
2016-04-28 11:15:00,84.0,84.01,83.97,84.0,42457.0,52.0096,52.0158,51.991,52.0096,42457.0
2016-04-28 11:20:00,84.0,84.02,84.0,84.01,198694.0,52.0096,52.022,52.0096,52.0158,198694.0
2016-04-28 11:25:00,84.02,84.04,83.99,84.01,53669.0,52.022,52.0344,52.0034,52.0158,53669.0
2016-04-28 11:30:00,84.02,84.03,83.99,84.01,352599.0,52.022,52.0282,52.0034,52.0158,352599.0
2016-04-28 11:35:00,84.01,84.02,83.99,84.0,126304.0,52.0158,52.022,52.0034,52.0096,126304.0
2016-04-28 11:40:00,84.0,84.01,83.99,84.0,104892.0,52.0096,52.0158,52.0034,52.0096,104892.0
2016-04-28 11:45:00,83.99,84.0,83.98,83.99,22053.0,52.0034,52.0096,51.9972,52.0034,22053.0
2016-04-28 11:50:00,83.99,84.0,83.97,83.97,67819.0,52.0034,52.0096,51.991,51.991,67819.0
2016-04-28 11:55:00,83.97,83.99,83.97,83.97,58308.0,51.991,52.0034,51.991,51.991,58308.0
2016-04-28 12:00:00,83.98,84.01,83.97,83.98,104764.0,51.9972,52.0158,51.991,51.9972,104764.0
2016-04-28 12:05:00,83.98,83.99,83.98,83.99,47087.0,51.9972,52.0034,51.9972,52.0034,47087.0
2016-04-28 12:10:00,83.99,84.01,83.97,83.98,57256.0,52.0034,52.0158,51.991,51.9972,57256.0
2016-04-28 12:15:00,83.98,83.98,83.93,83.94,141237.0,51.9972,51.9972,51.9663,51.9725,141237.0
2016-04-28 12:20:00,83.93,83.96,83.93,83.95,23139.0,51.9663,51.9848,51.9663,51.9786,23139.0
2016-04-28 12:25:00,83.96,83.97,83.95,83.97,7987.0,51.9848,51.991,51.9786,51.991,7987.0
2016-04-28 12:30:00,83.97,83.99,83.94,83.98,26720.0,51.991,52.0034,51.9725,51.9972,26720.0
2016-04-28 12:35:00,83.97,84.01,83.95,84.0,91073.0,51.991,52.0158,51.9786,52.0096,91073.0
2016-04-28 12:40:00,84.0,84.02,83.99,84.02,54799.0,52.0096,52.022,52.0034,52.022,54799.0
2016-04-28 12:45:00,84.02,84.03,84.01,84.03,55330.0,52.022,52.0282,52.0158,52.0282,55330.0
2016-04-28 12:50:00,84.03,84.03,83.99,84.03,305149.0,52.0282,52.0282,52.0034,52.0282,305149.0
2016-04-28 12:55:00,84.02,84.03,84.01,84.01,18465.0,52.022,52.0282,52.0158,52.0158,18465.0
2016-04-28 13:00:00,84.02,84.02,83.98,83.98,47094.0,52.022,52.022,51.9972,51.9972,47094.0
2016-04-28 13:05:00,83.98,84.0,83.98,83.99,25622.0,51.9972,52.0096,51.9972,52.0034,25622.0
2016-04-28 13:10:00,84.0,84.0,83.98,84.0,16439.0,52.0096,52.0096,51.9972,52.0096,16439.0
2016-04-28 13:15:00,84.0,84.0,83.96,83.98,40099.0,52.0096,52.0096,51.9848,51.9972,40099.0
2016-04-28 13:20:00,83.98,84.0,83.98,84.0,190123.0,51.9972,52.0096,51.9972,52.0096,190123.0
2016-04-28 13:25:00,84.0,84.0,83.99,84.0,206364.0,52.0096,52.0096,52.0034,52.0096,206364.0
2016-04-28 13:30:00,84.0,84.0,83.99,84.0,73731.0,52.0096,52.0096,52.0034,52.0096,73731.0
2016-04-28 13:35:00,84.0,84.0,83.99,84.0,93207.0,52.0096,52.0096,52.0034,52.0096,93207.0
2016-04-28 13:40:00,84.0,84.01,83.98,84.0,49096.0,52.0096,52.0158,51.9972,52.0096,49096.0
2016-04-28 13:45:00,84.0,84.03,83.99,84.02,108927.0,52.0096,52.0282,52.0034,52.022,108927.0
2016-04-28 13:50:00,84.03,84.03,84.02,84.03,15020.0,52.0282,52.0282,52.022,52.0282,15020.0
2016-04-28 13:55:00,84.03,84.03,83.99,83.99,81951.0,52.0282,52.0282,52.0034,52.0034,81951.0
2016-04-28 14:00:00,83.99,84.0,83.96,83.97,63588.0,52.0034,52.0096,51.9848,51.991,63588.0
2016-04-28 14:05:00,83.97,84.01,83.97,83.99,66482.0,51.991,52.0158,51.991,52.0034,66482.0
2016-04-28 14:10:00,84.0,84.01,83.94,83.97,307460.0,52.0096,52.0158,51.9725,51.991,307460.0
2016-04-28 14:15:00,83.96,83.97,83.92,83.92,186176.0,51.9848,51.991,51.9601,51.9601,186176.0
2016-04-28 14:20:00,83.93,83.96,83.93,83.95,74332.0,51.9663,51.9848,51.9663,51.9786,74332.0
2016-04-28 14:25:00,83.96,83.99,83.96,83.97,46894.0,51.9848,52.0034,51.9848,51.991,46894.0
2016-04-28 14:30:00,83.97,83.97,83.96,83.96,40386.0,51.991,51.991,51.9848,51.9848,40386.0
2016-04-28 14:35:00,83.97,83.97,83.93,83.94,52519.0,51.991,51.991,51.9663,51.9725,52519.0
2016-04-28 14:40:00,83.94,83.96,83.93,83.95,47643.0,51.9725,51.9848,51.9663,51.9786,47643.0
2016-04-28 14:45:00,83.94,83.94,83.92,83.94,33565.0,51.9725,51.9725,51.9601,51.9725,33565.0
2016-04-28 14:50:00,83.93,83.94,83.9,83.9,38656.0,51.9663,51.9725,51.9477,51.9477,38656.0
2016-04-28 14:55:00,83.9,83.95,83.89,83.94,154320.0,51.9477,51.9786,51.9415,51.9725,154320.0
2016-04-28 15:00:00,83.93,83.93,83.9,83.92,16802.0,51.9663,51.9663,51.9477,51.9601,16802.0
2016-04-28 15:05:00,83.92,83.93,83.9,83.9,23890.0,51.9601,51.9663,51.9477,51.9477,23890.0
2016-04-28 15:10:00,83.9,83.91,83.84,83.84,67543.0,51.9477,51.9539,51.9105,51.9105,67543.0
2016-04-28 15:15:00,83.83,83.86,83.78,83.81,143229.0,51.9044,51.9229,51.8734,51.892,143229.0
2016-04-28 15:20:00,83.8,83.84,83.74,83.74,184659.0,51.8858,51.9105,51.8486,51.8486,184659.0
2016-04-28 15:25:00,83.74,83.76,83.67,83.68,179475.0,51.8486,51.861,51.8053,51.8115,179475.0
2016-04-28 15:30:00,83.68,83.75,83.66,83.67,164585.0,51.8115,51.8548,51.7991,51.8053,164585.0
2016-04-28 15:35:00,83.67,83.73,83.65,83.69,165251.0,51.8053,51.8424,51.7929,51.8177,165251.0
2016-04-28 15:40:00,83.69,83.74,83.68,83.69,105163.0,51.8177,51.8486,51.8115,51.8177,105163.0
2016-04-28 15:45:00,83.7,83.75,83.69,83.7,199659.0,51.8239,51.8548,51.8177,51.8239,199659.0
2016-04-28 15:50:00,83.7,83.71,83.68,83.69,146339.0,51.8239,51.8301,51.8115,51.8177,146339.0
2016-04-28 15:55:00,83.69,83.74,83.67,83.74,608357.0,51.8177,51.8486,51.8053,51.8486,608357.0
2016-04-29 09:30:00,83.63,83.8,83.61,83.78,388676.0,51.7805,51.8858,51.7681,51.8734,388676.0
2016-04-29 09:35:00,83.77,83.79,83.75,83.79,100673.0,51.8672,51.8796,51.8548,51.8796,100673.0
2016-04-29 09:40:00,83.8,83.84,83.78,83.83,275510.0,51.8858,51.9105,51.8734,51.9044,275510.0
2016-04-29 09:45:00,83.83,83.84,83.72,83.73,338004.0,51.9044,51.9105,51.8362,51.8424,338004.0
2016-04-29 09:50:00,83.72,83.73,83.69,83.69,222232.0,51.8362,51.8424,51.8177,51.8177,222232.0
2016-04-29 09:55:00,83.69,83.7,83.65,83.67,531286.0,51.8177,51.8239,51.7929,51.8053,531286.0
2016-04-29 10:00:00,83.68,83.68,83.64,83.67,461441.0,51.8115,51.8115,51.7867,51.8053,461441.0
2016-04-29 10:05:00,83.67,83.71,83.66,83.68,675295.0,51.8053,51.8301,51.7991,51.8115,675295.0
2016-04-29 10:10:00,83.68,83.73,83.66,83.69,1150877.0,51.8115,51.8424,51.7991,51.8177,1150877.0
2016-04-29 10:15:00,83.69,83.7,83.66,83.66,304761.0,51.8177,51.8239,51.7991,51.7991,304761.0
2016-04-29 10:20:00,83.67,83.68,83.66,83.67,221919.0,51.8053,51.8115,51.7991,51.8053,221919.0
2016-04-29 10:25:00,83.67,83.68,83.65,83.67,339903.0,51.8053,51.8115,51.7929,51.8053,339903.0
2016-04-29 10:30:00,83.67,83.69,83.66,83.67,161426.0,51.8053,51.8177,51.7991,51.8053,161426.0
2016-04-29 10:35:00,83.67,83.72,83.67,83.72,279588.0,51.8053,51.8362,51.8053,51.8362,279588.0
2016-04-29 10:40:00,83.71,83.72,83.67,83.67,110316.0,51.8301,51.8362,51.8053,51.8053,110316.0
2016-04-29 10:45:00,83.67,83.68,83.66,83.67,98160.0,51.8053,51.8115,51.7991,51.8053,98160.0
2016-04-29 10:50:00,83.66,83.67,83.63,83.65,209036.0,51.7991,51.8053,51.7805,51.7929,209036.0
2016-04-29 10:55:00,83.66,83.68,83.63,83.67,315598.0,51.7991,51.8115,51.7805,51.8053,315598.0
2016-04-29 11:00:00,83.67,83.68,83.63,83.64,680013.0,51.8053,51.8115,51.7805,51.7867,680013.0
2016-04-29 11:05:00,83.64,83.68,83.63,83.65,324871.0,51.7867,51.8115,51.7805,51.7929,324871.0
2016-04-29 11:10:00,83.64,83.67,83.61,83.66,647114.0,51.7867,51.8053,51.7681,51.7991,647114.0
2016-04-29 11:15:00,83.66,83.66,83.58,83.58,327377.0,51.7991,51.7991,51.7496,51.7496,327377.0
2016-04-29 11:20:00,83.59,83.59,83.55,83.55,196803.0,51.7558,51.7558,51.731,51.731,196803.0
2016-04-29 11:25:00,83.56,83.6,83.55,83.56,56672.0,51.7372,51.7619,51.731,51.7372,56672.0
2016-04-29 11:30:00,83.56,83.58,83.52,83.52,343467.0,51.7372,51.7496,51.7124,51.7124,343467.0
2016-04-29 11:35:00,83.52,83.52,83.46,83.46,332949.0,51.7124,51.7124,51.6753,51.6753,332949.0
2016-04-29 11:40:00,83.46,83.47,83.39,83.4,614651.0,51.6753,51.6815,51.6319,51.6381,614651.0
2016-04-29 11:45:00,83.4,83.48,83.4,83.47,540700.0,51.6381,51.6876,51.6381,51.6815,540700.0
2016-04-29 11:50:00,83.48,83.54,83.45,83.5,222925.0,51.6876,51.7248,51.6691,51.7,222925.0
2016-04-29 11:55:00,83.5,83.51,83.44,83.44,198422.0,51.7,51.7062,51.6629,51.6629,198422.0
2016-04-29 12:00:00,83.44,83.45,83.38,83.39,261886.0,51.6629,51.6691,51.6257,51.6319,261886.0
2016-04-29 12:05:00,83.39,83.42,83.37,83.42,166065.0,51.6319,51.6505,51.6195,51.6505,166065.0
2016-04-29 12:10:00,83.42,83.42,83.35,83.35,134610.0,51.6505,51.6505,51.6072,51.6072,134610.0
2016-04-29 12:15:00,83.35,83.4,83.35,83.39,140851.0,51.6072,51.6381,51.6072,51.6319,140851.0
2016-04-29 12:20:00,83.39,83.43,83.39,83.42,128408.0,51.6319,51.6567,51.6319,51.6505,128408.0
2016-04-29 12:25:00,83.42,83.45,83.42,83.45,120735.0,51.6505,51.6691,51.6505,51.6691,120735.0
2016-04-29 12:30:00,83.45,83.51,83.45,83.51,102169.0,51.6691,51.7062,51.6691,51.7062,102169.0
2016-04-29 12:35:00,83.51,83.55,83.5,83.54,194584.0,51.7062,51.731,51.7,51.7248,194584.0
2016-04-29 12:40:00,83.53,83.55,83.52,83.55,227174.0,51.7186,51.731,51.7124,51.731,227174.0
2016-04-29 12:45:00,83.55,83.56,83.53,83.54,132757.0,51.731,51.7372,51.7186,51.7248,132757.0
2016-04-29 12:50:00,83.55,83.55,83.53,83.54,50931.0,51.731,51.731,51.7186,51.7248,50931.0
2016-04-29 12:55:00,83.54,83.56,83.53,83.54,109317.0,51.7248,51.7372,51.7186,51.7248,109317.0
2016-04-29 13:00:00,83.54,83.59,83.54,83.59,172568.0,51.7248,51.7558,51.7248,51.7558,172568.0
2016-04-29 13:05:00,83.58,83.63,83.58,83.61,75783.0,51.7496,51.7805,51.7496,51.7681,75783.0
2016-04-29 13:10:00,83.6,83.63,83.58,83.63,399418.0,51.7619,51.7805,51.7496,51.7805,399418.0
2016-04-29 13:15:00,83.63,83.63,83.59,83.62,182307.0,51.7805,51.7805,51.7558,51.7743,182307.0
2016-04-29 13:20:00,83.62,83.62,83.59,83.6,198979.0,51.7743,51.7743,51.7558,51.7619,198979.0
2016-04-29 13:25:00,83.6,83.6,83.59,83.59,41885.0,51.7619,51.7619,51.7558,51.7558,41885.0
2016-04-29 13:30:00,83.59,83.6,83.56,83.56,239961.0,51.7558,51.7619,51.7372,51.7372,239961.0
2016-04-29 13:35:00,83.56,83.59,83.56,83.59,78907.0,51.7372,51.7558,51.7372,51.7558,78907.0
2016-04-29 13:40:00,83.59,83.59,83.55,83.57,140702.0,51.7558,51.7558,51.731,51.7434,140702.0
2016-04-29 13:45:00,83.57,83.57,83.53,83.56,336110.0,51.7434,51.7434,51.7186,51.7372,336110.0
2016-04-29 13:50:00,83.56,83.6,83.55,83.58,51154.0,51.7372,51.7619,51.731,51.7496,51154.0
2016-04-29 13:55:00,83.57,83.57,83.53,83.53,49307.0,51.7434,51.7434,51.7186,51.7186,49307.0
2016-04-29 14:00:00,83.54,83.62,83.53,83.62,153707.0,51.7248,51.7743,51.7186,51.7743,153707.0
2016-04-29 14:05:00,83.62,83.62,83.59,83.59,64478.0,51.7743,51.7743,51.7558,51.7558,64478.0
2016-04-29 14:10:00,83.59,83.6,83.57,83.58,52337.0,51.7558,51.7619,51.7434,51.7496,52337.0
2016-04-29 14:15:00,83.57,83.58,83.53,83.57,150791.0,51.7434,51.7496,51.7186,51.7434,150791.0
2016-04-29 14:20:00,83.57,83.61,83.56,83.6,167977.0,51.7434,51.7681,51.7372,51.7619,167977.0
2016-04-29 14:25:00,83.6,83.65,83.59,83.64,171882.0,51.7619,51.7929,51.7558,51.7867,171882.0
2016-04-29 14:30:00,83.63,83.64,83.59,83.64,85996.0,51.7805,51.7867,51.7558,51.7867,85996.0
2016-04-29 14:35:00,83.64,83.64,83.63,83.64,137860.0,51.7867,51.7867,51.7805,51.7867,137860.0
2016-04-29 14:40:00,83.64,83.66,83.63,83.65,77629.0,51.7867,51.7991,51.7805,51.7929,77629.0
2016-04-29 14:45:00,83.66,83.73,83.66,83.72,58648.0,51.7991,51.8424,51.7991,51.8362,58648.0
2016-04-29 14:50:00,83.71,83.71,83.63,83.65,204917.0,51.8301,51.8301,51.7805,51.7929,204917.0
2016-04-29 14:55:00,83.65,83.69,83.63,83.66,64058.0,51.7929,51.8177,51.7805,51.7991,64058.0
2016-04-29 15:00:00,83.65,83.67,83.62,83.62,174938.0,51.7929,51.8053,51.7743,51.7743,174938.0
2016-04-29 15:05:00,83.62,83.68,83.62,83.66,170858.0,51.7743,51.8115,51.7743,51.7991,170858.0
2016-04-29 15:10:00,83.66,83.68,83.65,83.67,122683.0,51.7991,51.8115,51.7929,51.8053,122683.0
2016-04-29 15:15:00,83.67,83.72,83.67,83.7,133337.0,51.8053,51.8362,51.8053,51.8239,133337.0
2016-04-29 15:20:00,83.7,83.71,83.67,83.7,89033.0,51.8239,51.8301,51.8053,51.8239,89033.0
2016-04-29 15:25:00,83.7,83.72,83.66,83.67,79339.0,51.8239,51.8362,51.7991,51.8053,79339.0
2016-04-29 15:30:00,83.67,83.79,83.66,83.78,263555.0,51.8053,51.8796,51.7991,51.8734,263555.0
2016-04-29 15:35:00,83.78,83.81,83.77,83.79,164951.0,51.8734,51.892,51.8672,51.8796,164951.0
2016-04-29 15:40:00,83.8,83.84,83.76,83.83,827676.0,51.8858,51.9105,51.861,51.9044,827676.0
2016-04-29 15:45:00,83.83,83.91,83.81,83.82,395730.0,51.9044,51.9539,51.892,51.8982,395730.0
2016-04-29 15:50:00,83.83,83.87,83.82,83.83,402501.0,51.9044,51.9291,51.8982,51.9044,402501.0
2016-04-29 15:55:00,83.84,83.91,83.82,83.84,998319.0,51.9105,51.9539,51.8982,51.9105,998319.0
2016-05-02 09:30:00,83.38,83.51,83.38,83.47,96943.0,51.8619,51.9427,51.8619,51.9178,96943.0
2016-05-02 09:35:00,83.46,83.47,83.41,83.46,86572.0,51.9116,51.9178,51.8805,51.9116,86572.0
2016-05-02 09:40:00,83.47,83.49,83.42,83.42,71265.0,51.9178,51.9303,51.8867,51.8867,71265.0
2016-05-02 09:45:00,83.42,83.44,83.39,83.42,52234.0,51.8867,51.8992,51.8681,51.8867,52234.0
2016-05-02 09:50:00,83.42,83.44,83.37,83.44,218945.0,51.8867,51.8992,51.8556,51.8992,218945.0
2016-05-02 09:55:00,83.44,83.45,83.37,83.38,74196.0,51.8992,51.9054,51.8556,51.8619,74196.0
2016-05-02 10:00:00,83.37,83.41,83.35,83.39,294280.0,51.8556,51.8805,51.8432,51.8681,294280.0
2016-05-02 10:05:00,83.39,83.47,83.37,83.44,82739.0,51.8681,51.9178,51.8556,51.8992,82739.0
2016-05-02 10:10:00,83.44,83.46,83.43,83.46,79901.0,51.8992,51.9116,51.893,51.9116,79901.0
2016-05-02 10:15:00,83.46,83.48,83.43,83.45,188422.0,51.9116,51.9241,51.893,51.9054,188422.0
2016-05-02 10:20:00,83.45,83.45,83.44,83.45,60790.0,51.9054,51.9054,51.8992,51.9054,60790.0
2016-05-02 10:25:00,83.45,83.46,83.42,83.44,95001.0,51.9054,51.9116,51.8867,51.8992,95001.0
2016-05-02 10:30:00,83.44,83.46,83.43,83.44,85644.0,51.8992,51.9116,51.893,51.8992,85644.0
2016-05-02 10:35:00,83.44,83.44,83.4,83.41,76373.0,51.8992,51.8992,51.8743,51.8805,76373.0
2016-05-02 10:40:00,83.41,83.44,83.41,83.41,42251.0,51.8805,51.8992,51.8805,51.8805,42251.0
2016-05-02 10:45:00,83.41,83.45,83.41,83.44,139357.0,51.8805,51.9054,51.8805,51.8992,139357.0
2016-05-02 10:50:00,83.44,83.44,83.4,83.43,149614.0,51.8992,51.8992,51.8743,51.893,149614.0
2016-05-02 10:55:00,83.43,83.44,83.4,83.43,66950.0,51.893,51.8992,51.8743,51.893,66950.0
2016-05-02 11:00:00,83.43,83.44,83.41,83.43,113726.0,51.893,51.8992,51.8805,51.893,113726.0
2016-05-02 11:05:00,83.43,83.48,83.43,83.46,55794.0,51.893,51.9241,51.893,51.9116,55794.0
2016-05-02 11:10:00,83.46,83.5,83.43,83.44,248428.0,51.9116,51.9365,51.893,51.8992,248428.0
2016-05-02 11:15:00,83.44,83.46,83.42,83.44,68043.0,51.8992,51.9116,51.8867,51.8992,68043.0
2016-05-02 11:20:00,83.43,83.44,83.39,83.42,43628.0,51.893,51.8992,51.8681,51.8867,43628.0
2016-05-02 11:25:00,83.42,83.42,83.37,83.41,50240.0,51.8867,51.8867,51.8556,51.8805,50240.0
2016-05-02 11:30:00,83.41,83.43,83.37,83.42,25675.0,51.8805,51.893,51.8556,51.8867,25675.0
2016-05-02 11:35:00,83.42,83.43,83.39,83.41,19169.0,51.8867,51.893,51.8681,51.8805,19169.0
2016-05-02 11:40:00,83.41,83.41,83.36,83.37,101732.0,51.8805,51.8805,51.8494,51.8556,101732.0
2016-05-02 11:45:00,83.38,83.38,83.31,83.37,327862.0,51.8619,51.8619,51.8183,51.8556,327862.0
2016-05-02 11:50:00,83.37,83.38,83.34,83.35,120711.0,51.8556,51.8619,51.837,51.8432,120711.0
2016-05-02 11:55:00,83.35,83.35,83.34,83.35,161087.0,51.8432,51.8432,51.837,51.8432,161087.0
2016-05-02 12:00:00,83.34,83.35,83.33,83.35,78623.0,51.837,51.8432,51.8308,51.8432,78623.0
2016-05-02 12:05:00,83.35,83.35,83.34,83.35,12043.0,51.8432,51.8432,51.837,51.8432,12043.0
2016-05-02 12:10:00,83.35,83.35,83.34,83.34,17541.0,51.8432,51.8432,51.837,51.837,17541.0
2016-05-02 12:15:00,83.35,83.35,83.29,83.29,486279.0,51.8432,51.8432,51.8059,51.8059,486279.0
2016-05-02 12:20:00,83.3,83.34,83.3,83.34,60980.0,51.8121,51.837,51.8121,51.837,60980.0
2016-05-02 12:25:00,83.34,83.35,83.31,83.31,160698.0,51.837,51.8432,51.8183,51.8183,160698.0
2016-05-02 12:30:00,83.31,83.33,83.29,83.31,79853.0,51.8183,51.8308,51.8059,51.8183,79853.0
2016-05-02 12:35:00,83.32,83.34,83.31,83.33,24776.0,51.8245,51.837,51.8183,51.8308,24776.0
2016-05-02 12:40:00,83.32,83.34,83.3,83.31,38015.0,51.8245,51.837,51.8121,51.8183,38015.0
2016-05-02 12:45:00,83.3,83.32,83.3,83.31,92046.0,51.8121,51.8245,51.8121,51.8183,92046.0
2016-05-02 12:50:00,83.32,83.34,83.31,83.33,51043.0,51.8245,51.837,51.8183,51.8308,51043.0
2016-05-02 12:55:00,83.33,83.35,83.3,83.31,193561.0,51.8308,51.8432,51.8121,51.8183,193561.0
2016-05-02 13:00:00,83.31,83.31,83.3,83.31,72462.0,51.8183,51.8183,51.8121,51.8183,72462.0
2016-05-02 13:05:00,83.31,83.35,83.3,83.35,151137.0,51.8183,51.8432,51.8121,51.8432,151137.0
2016-05-02 13:10:00,83.35,83.36,83.32,83.36,345620.0,51.8432,51.8494,51.8245,51.8494,345620.0
2016-05-02 13:15:00,83.36,83.38,83.35,83.36,109444.0,51.8494,51.8619,51.8432,51.8494,109444.0
2016-05-02 13:20:00,83.36,83.39,83.35,83.38,26898.0,51.8494,51.8681,51.8432,51.8619,26898.0
2016-05-02 13:25:00,83.38,83.39,83.36,83.39,44360.0,51.8619,51.8681,51.8494,51.8681,44360.0
2016-05-02 13:30:00,83.39,83.4,83.38,83.4,45620.0,51.8681,51.8743,51.8619,51.8743,45620.0
2016-05-02 13:35:00,83.4,83.4,83.38,83.4,26680.0,51.8743,51.8743,51.8619,51.8743,26680.0
2016-05-02 13:40:00,83.39,83.4,83.39,83.4,26504.0,51.8681,51.8743,51.8681,51.8743,26504.0
2016-05-02 13:45:00,83.4,83.41,83.39,83.41,167198.0,51.8743,51.8805,51.8681,51.8805,167198.0
2016-05-02 13:50:00,83.41,83.41,83.39,83.4,258122.0,51.8805,51.8805,51.8681,51.8743,258122.0
2016-05-02 13:55:00,83.4,83.4,83.37,83.38,45093.0,51.8743,51.8743,51.8556,51.8619,45093.0
2016-05-02 14:00:00,83.38,83.39,83.38,83.39,4925.0,51.8619,51.8681,51.8619,51.8681,4925.0
2016-05-02 14:05:00,83.38,83.41,83.38,83.4,172156.0,51.8619,51.8805,51.8619,51.8743,172156.0
2016-05-02 14:10:00,83.4,83.43,83.4,83.42,141459.0,51.8743,51.893,51.8743,51.8867,141459.0
2016-05-02 14:15:00,83.43,83.44,83.42,83.44,34793.0,51.893,51.8992,51.8867,51.8992,34793.0
2016-05-02 14:20:00,83.43,83.46,83.43,83.44,99624.0,51.893,51.9116,51.893,51.8992,99624.0
2016-05-02 14:25:00,83.44,83.45,83.41,83.42,24678.0,51.8992,51.9054,51.8805,51.8867,24678.0
2016-05-02 14:30:00,83.42,83.44,83.41,83.42,16773.0,51.8867,51.8992,51.8805,51.8867,16773.0
2016-05-02 14:35:00,83.41,83.42,83.39,83.41,29299.0,51.8805,51.8867,51.8681,51.8805,29299.0
2016-05-02 14:40:00,83.4,83.41,83.4,83.41,10865.0,51.8743,51.8805,51.8743,51.8805,10865.0
2016-05-02 14:45:00,83.41,83.44,83.41,83.44,27530.0,51.8805,51.8992,51.8805,51.8992,27530.0
2016-05-02 14:50:00,83.44,83.44,83.42,83.42,161329.0,51.8992,51.8992,51.8867,51.8867,161329.0
2016-05-02 14:55:00,83.43,83.44,83.41,83.41,58088.0,51.893,51.8992,51.8805,51.8805,58088.0
2016-05-02 15:00:00,83.42,83.44,83.4,83.42,103663.0,51.8867,51.8992,51.8743,51.8867,103663.0
2016-05-02 15:05:00,83.42,83.44,83.41,83.43,28078.0,51.8867,51.8992,51.8805,51.893,28078.0
2016-05-02 15:10:00,83.43,83.44,83.4,83.43,99209.0,51.893,51.8992,51.8743,51.893,99209.0
2016-05-02 15:15:00,83.44,83.45,83.43,83.45,17532.0,51.8992,51.9054,51.893,51.9054,17532.0
2016-05-02 15:20:00,83.45,83.45,83.43,83.44,21081.0,51.9054,51.9054,51.893,51.8992,21081.0
2016-05-02 15:25:00,83.44,83.44,83.43,83.44,15423.0,51.8992,51.8992,51.893,51.8992,15423.0
2016-05-02 15:30:00,83.44,83.44,83.43,83.44,29235.0,51.8992,51.8992,51.893,51.8992,29235.0
2016-05-02 15:35:00,83.44,83.48,83.43,83.48,213453.0,51.8992,51.9241,51.893,51.9241,213453.0
2016-05-02 15:40:00,83.47,83.53,83.47,83.53,134165.0,51.9178,51.9552,51.9178,51.9552,134165.0
2016-05-02 15:45:00,83.53,83.53,83.48,83.49,74703.0,51.9552,51.9552,51.9241,51.9303,74703.0
2016-05-02 15:50:00,83.49,83.53,83.48,83.5,207434.0,51.9303,51.9552,51.9241,51.9365,207434.0
2016-05-02 15:55:00,83.5,83.52,83.46,83.5,436448.0,51.9365,51.9489,51.9116,51.9365,436448.0
2016-05-03 09:30:00,83.2,83.22,83.15,83.17,55008.0,51.7499,51.7623,51.7188,51.7312,55008.0
2016-05-03 09:35:00,83.18,83.2,83.14,83.14,101100.0,51.7375,51.7499,51.7126,51.7126,101100.0
2016-05-03 09:40:00,83.14,83.15,83.12,83.15,433873.0,51.7126,51.7188,51.7001,51.7188,433873.0
2016-05-03 09:45:00,83.15,83.15,83.04,83.05,541598.0,51.7188,51.7188,51.6504,51.6566,541598.0
2016-05-03 09:50:00,83.04,83.06,83.0,83.06,495897.0,51.6504,51.6628,51.6255,51.6628,495897.0
2016-05-03 09:55:00,83.06,83.08,83.05,83.07,182769.0,51.6628,51.6753,51.6566,51.669,182769.0
2016-05-03 10:00:00,83.07,83.08,83.05,83.05,165467.0,51.669,51.6753,51.6566,51.6566,165467.0
2016-05-03 10:05:00,83.05,83.05,83.0,83.03,1147168.0,51.6566,51.6566,51.6255,51.6442,1147168.0
2016-05-03 10:10:00,83.02,83.02,82.97,82.98,603614.0,51.6379,51.6379,51.6068,51.6131,603614.0
2016-05-03 10:15:00,82.98,83.04,82.97,83.04,174104.0,51.6131,51.6504,51.6068,51.6504,174104.0
2016-05-03 10:20:00,83.04,83.08,83.03,83.05,360822.0,51.6504,51.6753,51.6442,51.6566,360822.0
2016-05-03 10:25:00,83.06,83.07,83.05,83.06,158740.0,51.6628,51.669,51.6566,51.6628,158740.0
2016-05-03 10:30:00,83.06,83.07,83.04,83.04,172597.0,51.6628,51.669,51.6504,51.6504,172597.0
2016-05-03 10:35:00,83.04,83.04,82.99,83.01,289725.0,51.6504,51.6504,51.6193,51.6317,289725.0
2016-05-03 10:40:00,83.0,83.05,82.98,83.0,263336.0,51.6255,51.6566,51.6131,51.6255,263336.0
2016-05-03 10:45:00,83.01,83.04,82.99,83.04,60693.0,51.6317,51.6504,51.6193,51.6504,60693.0
2016-05-03 10:50:00,83.05,83.05,83.01,83.01,217788.0,51.6566,51.6566,51.6317,51.6317,217788.0
2016-05-03 10:55:00,83.01,83.02,83.0,83.01,117394.0,51.6317,51.6379,51.6255,51.6317,117394.0
2016-05-03 11:00:00,83.01,83.01,82.97,82.98,447275.0,51.6317,51.6317,51.6068,51.6131,447275.0
2016-05-03 11:05:00,82.97,83.0,82.96,83.0,416768.0,51.6068,51.6255,51.6006,51.6255,416768.0
2016-05-03 11:10:00,83.0,83.03,82.97,82.97,230241.0,51.6255,51.6442,51.6068,51.6068,230241.0
2016-05-03 11:15:00,82.96,82.98,82.95,82.96,132880.0,51.6006,51.6131,51.5944,51.6006,132880.0
2016-05-03 11:20:00,82.97,82.97,82.93,82.94,435205.0,51.6068,51.6068,51.582,51.5882,435205.0
2016-05-03 11:25:00,82.94,82.96,82.9,82.95,349812.0,51.5882,51.6006,51.5633,51.5944,349812.0
2016-05-03 11:30:00,82.95,82.97,82.92,82.96,151706.0,51.5944,51.6068,51.5757,51.6006,151706.0
2016-05-03 11:35:00,82.96,82.98,82.95,82.97,178328.0,51.6006,51.6131,51.5944,51.6068,178328.0
2016-05-03 11:40:00,82.96,83.0,82.96,82.98,155312.0,51.6006,51.6255,51.6006,51.6131,155312.0
2016-05-03 11:45:00,82.98,82.99,82.96,82.98,178356.0,51.6131,51.6193,51.6006,51.6131,178356.0
2016-05-03 11:50:00,82.98,83.0,82.98,82.98,156283.0,51.6131,51.6255,51.6131,51.6131,156283.0
2016-05-03 11:55:00,82.98,82.99,82.97,82.98,218933.0,51.6131,51.6193,51.6068,51.6131,218933.0
2016-05-03 12:00:00,82.98,82.99,82.98,82.98,85000.0,51.6131,51.6193,51.6131,51.6131,85000.0
2016-05-03 12:05:00,82.98,82.99,82.96,82.98,205081.0,51.6131,51.6193,51.6006,51.6131,205081.0
2016-05-03 12:10:00,82.97,82.98,82.95,82.95,155157.0,51.6068,51.6131,51.5944,51.5944,155157.0
2016-05-03 12:15:00,82.95,82.96,82.94,82.94,55193.0,51.5944,51.6006,51.5882,51.5882,55193.0
2016-05-03 12:20:00,82.95,82.96,82.94,82.95,76327.0,51.5944,51.6006,51.5882,51.5944,76327.0
2016-05-03 12:25:00,82.95,82.97,82.95,82.97,52390.0,51.5944,51.6068,51.5944,51.6068,52390.0
2016-05-03 12:30:00,82.97,82.97,82.96,82.97,136028.0,51.6068,51.6068,51.6006,51.6068,136028.0
2016-05-03 12:35:00,82.98,82.98,82.96,82.97,246273.0,51.6131,51.6131,51.6006,51.6068,246273.0
2016-05-03 12:40:00,82.97,82.99,82.96,82.98,325080.0,51.6068,51.6193,51.6006,51.6131,325080.0
2016-05-03 12:45:00,82.98,83.01,82.97,82.99,124193.0,51.6131,51.6317,51.6068,51.6193,124193.0
2016-05-03 12:50:00,82.99,83.01,82.98,83.0,101740.0,51.6193,51.6317,51.6131,51.6255,101740.0
2016-05-03 12:55:00,83.0,83.0,82.99,83.0,54634.0,51.6255,51.6255,51.6193,51.6255,54634.0
2016-05-03 13:00:00,83.0,83.0,82.99,83.0,144009.0,51.6255,51.6255,51.6193,51.6255,144009.0
2016-05-03 13:05:00,82.99,83.01,82.99,83.0,253823.0,51.6193,51.6317,51.6193,51.6255,253823.0
2016-05-03 13:10:00,83.0,83.01,82.99,83.0,316248.0,51.6255,51.6317,51.6193,51.6255,316248.0
2016-05-03 13:15:00,83.01,83.01,83.0,83.0,40867.0,51.6317,51.6317,51.6255,51.6255,40867.0
2016-05-03 13:20:00,83.01,83.02,82.99,83.01,46124.0,51.6317,51.6379,51.6193,51.6317,46124.0
2016-05-03 13:25:00,83.01,83.04,82.99,83.04,66684.0,51.6317,51.6504,51.6193,51.6504,66684.0
2016-05-03 13:30:00,83.04,83.06,83.04,83.05,83263.0,51.6504,51.6628,51.6504,51.6566,83263.0
2016-05-03 13:35:00,83.05,83.07,83.03,83.07,83089.0,51.6566,51.669,51.6442,51.669,83089.0
2016-05-03 13:40:00,83.07,83.09,83.04,83.04,109021.0,51.669,51.6815,51.6504,51.6504,109021.0
2016-05-03 13:45:00,83.05,83.08,83.05,83.08,44762.0,51.6566,51.6753,51.6566,51.6753,44762.0
2016-05-03 13:50:00,83.08,83.09,83.05,83.05,91069.0,51.6753,51.6815,51.6566,51.6566,91069.0
2016-05-03 13:55:00,83.06,83.06,82.96,82.96,162500.0,51.6628,51.6628,51.6006,51.6006,162500.0
2016-05-03 14:00:00,82.97,83.0,82.96,82.98,138492.0,51.6068,51.6255,51.6006,51.6131,138492.0
2016-05-03 14:05:00,82.98,83.02,82.97,83.02,57503.0,51.6131,51.6379,51.6068,51.6379,57503.0
2016-05-03 14:10:00,83.02,83.03,82.96,82.96,234179.0,51.6379,51.6442,51.6006,51.6006,234179.0
2016-05-03 14:15:00,82.97,82.98,82.95,82.96,69996.0,51.6068,51.6131,51.5944,51.6006,69996.0
2016-05-03 14:20:00,82.96,82.98,82.94,82.97,51693.0,51.6006,51.6131,51.5882,51.6068,51693.0
2016-05-03 14:25:00,82.97,82.98,82.94,82.98,114264.0,51.6068,51.6131,51.5882,51.6131,114264.0
2016-05-03 14:30:00,82.98,82.99,82.97,82.98,111445.0,51.6131,51.6193,51.6068,51.6131,111445.0
2016-05-03 14:35:00,82.99,83.04,82.99,83.02,82783.0,51.6193,51.6504,51.6193,51.6379,82783.0
2016-05-03 14:40:00,83.01,83.01,82.97,82.98,104266.0,51.6317,51.6317,51.6068,51.6131,104266.0
2016-05-03 14:45:00,82.97,82.99,82.94,82.95,132365.0,51.6068,51.6193,51.5882,51.5944,132365.0
2016-05-03 14:50:00,82.95,82.98,82.93,82.97,85594.0,51.5944,51.6131,51.582,51.6068,85594.0
2016-05-03 14:55:00,82.97,82.99,82.95,82.98,69118.0,51.6068,51.6193,51.5944,51.6131,69118.0
2016-05-03 15:00:00,82.97,82.99,82.96,82.97,82689.0,51.6068,51.6193,51.6006,51.6068,82689.0
2016-05-03 15:05:00,82.97,82.98,82.96,82.98,124613.0,51.6068,51.6131,51.6006,51.6131,124613.0
2016-05-03 15:10:00,82.97,82.99,82.94,82.95,196478.0,51.6068,51.6193,51.5882,51.5944,196478.0
2016-05-03 15:15:00,82.95,82.95,82.91,82.94,136994.0,51.5944,51.5944,51.5695,51.5882,136994.0
2016-05-03 15:20:00,82.94,82.94,82.87,82.89,146783.0,51.5882,51.5882,51.5446,51.5571,146783.0
2016-05-03 15:25:00,82.89,82.91,82.88,82.89,152609.0,51.5571,51.5695,51.5509,51.5571,152609.0
2016-05-03 15:30:00,82.9,82.9,82.85,82.9,229706.0,51.5633,51.5633,51.5322,51.5633,229706.0
2016-05-03 15:35:00,82.9,82.91,82.87,82.89,186989.0,51.5633,51.5695,51.5446,51.5571,186989.0
2016-05-03 15:40:00,82.89,82.9,82.84,82.84,753288.0,51.5571,51.5633,51.526,51.526,753288.0
2016-05-03 15:45:00,82.84,82.96,82.84,82.95,312078.0,51.526,51.6006,51.526,51.5944,312078.0
2016-05-03 15:50:00,82.96,83.0,82.95,82.98,590208.0,51.6006,51.6255,51.5944,51.6131,590208.0
2016-05-03 15:55:00,82.99,82.99,82.9,82.95,648932.0,51.6193,51.6193,51.5633,51.5944,648932.0
2016-05-04 09:30:00,82.81,82.83,82.77,82.81,297600.0,51.5073,51.5198,51.4824,51.5073,297600.0
2016-05-04 09:35:00,82.81,82.82,82.68,82.69,547099.0,51.5073,51.5135,51.4265,51.4327,547099.0
2016-05-04 09:40:00,82.7,82.7,82.65,82.66,507407.0,51.4389,51.4389,51.4078,51.414,507407.0
2016-05-04 09:45:00,82.66,82.72,82.64,82.72,406709.0,51.414,51.4513,51.4016,51.4513,406709.0
2016-05-04 09:50:00,82.72,82.77,82.69,82.72,352524.0,51.4513,51.4824,51.4327,51.4513,352524.0
2016-05-04 09:55:00,82.71,82.83,82.71,82.72,244131.0,51.4451,51.5198,51.4451,51.4513,244131.0
2016-05-04 10:00:00,82.72,82.86,82.72,82.75,498432.0,51.4513,51.5384,51.4513,51.47,498432.0
2016-05-04 10:05:00,82.75,82.76,82.7,82.7,231046.0,51.47,51.4762,51.4389,51.4389,231046.0
2016-05-04 10:10:00,82.7,82.84,82.7,82.81,226926.0,51.4389,51.526,51.4389,51.5073,226926.0
2016-05-04 10:15:00,82.81,82.81,82.77,82.81,132422.0,51.5073,51.5073,51.4824,51.5073,132422.0
2016-05-04 10:20:00,82.8,82.82,82.77,82.79,246260.0,51.5011,51.5135,51.4824,51.4949,246260.0
2016-05-04 10:25:00,82.8,82.82,82.79,82.8,110583.0,51.5011,51.5135,51.4949,51.5011,110583.0
2016-05-04 10:30:00,82.8,82.81,82.72,82.77,531210.0,51.5011,51.5073,51.4513,51.4824,531210.0
2016-05-04 10:35:00,82.77,82.78,82.73,82.78,159236.0,51.4824,51.4887,51.4576,51.4887,159236.0
2016-05-04 10:40:00,82.77,82.78,82.73,82.73,191198.0,51.4824,51.4887,51.4576,51.4576,191198.0
2016-05-04 10:45:00,82.73,82.74,82.72,82.72,425044.0,51.4576,51.4638,51.4513,51.4513,425044.0
2016-05-04 10:50:00,82.72,82.73,82.69,82.69,176763.0,51.4513,51.4576,51.4327,51.4327,176763.0
2016-05-04 10:55:00,82.7,82.73,82.69,82.72,95599.0,51.4389,51.4576,51.4327,51.4513,95599.0
2016-05-04 11:00:00,82.72,82.74,82.7,82.72,91315.0,51.4513,51.4638,51.4389,51.4513,91315.0
2016-05-04 11:05:00,82.72,82.73,82.71,82.72,64328.0,51.4513,51.4576,51.4451,51.4513,64328.0
2016-05-04 11:10:00,82.71,82.72,82.67,82.7,975238.0,51.4451,51.4513,51.4202,51.4389,975238.0
2016-05-04 11:15:00,82.7,82.72,82.69,82.71,178654.0,51.4389,51.4513,51.4327,51.4451,178654.0
2016-05-04 11:20:00,82.7,82.71,82.68,82.68,98039.0,51.4389,51.4451,51.4265,51.4265,98039.0
2016-05-04 11:25:00,82.68,82.69,82.67,82.67,68922.0,51.4265,51.4327,51.4202,51.4202,68922.0
2016-05-04 11:30:00,82.67,82.7,82.65,82.67,863833.0,51.4202,51.4389,51.4078,51.4202,863833.0
2016-05-04 11:35:00,82.67,82.69,82.65,82.67,711685.0,51.4202,51.4327,51.4078,51.4202,711685.0
2016-05-04 11:40:00,82.67,82.68,82.67,82.67,116040.0,51.4202,51.4265,51.4202,51.4202,116040.0
2016-05-04 11:45:00,82.67,82.69,82.66,82.68,135917.0,51.4202,51.4327,51.414,51.4265,135917.0
2016-05-04 11:50:00,82.67,82.71,82.67,82.71,103032.0,51.4202,51.4451,51.4202,51.4451,103032.0
2016-05-04 11:55:00,82.7,82.71,82.69,82.69,79160.0,51.4389,51.4451,51.4327,51.4327,79160.0
2016-05-04 12:00:00,82.69,82.7,82.68,82.69,55664.0,51.4327,51.4389,51.4265,51.4327,55664.0
2016-05-04 12:05:00,82.7,82.73,82.69,82.71,472336.0,51.4389,51.4576,51.4327,51.4451,472336.0
2016-05-04 12:10:00,82.71,82.75,82.7,82.75,152339.0,51.4451,51.47,51.4389,51.47,152339.0
2016-05-04 12:15:00,82.75,82.77,82.74,82.75,211856.0,51.47,51.4824,51.4638,51.47,211856.0
2016-05-04 12:20:00,82.74,82.75,82.73,82.74,188921.0,51.4638,51.47,51.4576,51.4638,188921.0
2016-05-04 12:25:00,82.74,82.75,82.73,82.73,77471.0,51.4638,51.47,51.4576,51.4576,77471.0
2016-05-04 12:30:00,82.73,82.74,82.72,82.72,54102.0,51.4576,51.4638,51.4513,51.4513,54102.0
2016-05-04 12:35:00,82.72,82.73,82.7,82.7,116800.0,51.4513,51.4576,51.4389,51.4389,116800.0
2016-05-04 12:40:00,82.7,82.7,82.68,82.68,52466.0,51.4389,51.4389,51.4265,51.4265,52466.0
2016-05-04 12:45:00,82.68,82.69,82.68,82.69,56775.0,51.4265,51.4327,51.4265,51.4327,56775.0
2016-05-04 12:50:00,82.68,82.69,82.67,82.67,118029.0,51.4265,51.4327,51.4202,51.4202,118029.0
2016-05-04 12:55:00,82.67,82.68,82.67,82.67,74416.0,51.4202,51.4265,51.4202,51.4202,74416.0
2016-05-04 13:00:00,82.68,82.68,82.66,82.66,63979.0,51.4265,51.4265,51.414,51.414,63979.0
2016-05-04 13:05:00,82.66,82.66,82.64,82.65,90752.0,51.414,51.414,51.4016,51.4078,90752.0
2016-05-04 13:10:00,82.65,82.65,82.64,82.65,40477.0,51.4078,51.4078,51.4016,51.4078,40477.0
2016-05-04 13:15:00,82.65,82.68,82.64,82.67,161498.0,51.4078,51.4265,51.4016,51.4202,161498.0
2016-05-04 13:20:00,82.67,82.68,82.66,82.67,45661.0,51.4202,51.4265,51.414,51.4202,45661.0
2016-05-04 13:25:00,82.66,82.72,82.66,82.71,118450.0,51.414,51.4513,51.414,51.4451,118450.0
2016-05-04 13:30:00,82.7,82.71,82.7,82.7,105489.0,51.4389,51.4451,51.4389,51.4389,105489.0
2016-05-04 13:35:00,82.7,82.72,82.68,82.71,200841.0,51.4389,51.4513,51.4265,51.4451,200841.0
2016-05-04 13:40:00,82.7,82.72,82.68,82.69,149488.0,51.4389,51.4513,51.4265,51.4327,149488.0
2016-05-04 13:45:00,82.68,82.69,82.67,82.68,61119.0,51.4265,51.4327,51.4202,51.4265,61119.0
2016-05-04 13:50:00,82.68,82.72,82.67,82.68,68090.0,51.4265,51.4513,51.4202,51.4265,68090.0
2016-05-04 13:55:00,82.69,82.69,82.67,82.69,183234.0,51.4327,51.4327,51.4202,51.4327,183234.0
2016-05-04 14:00:00,82.7,82.7,82.66,82.66,322192.0,51.4389,51.4389,51.414,51.414,322192.0
2016-05-04 14:05:00,82.66,82.67,82.64,82.66,264504.0,51.414,51.4202,51.4016,51.414,264504.0
2016-05-04 14:10:00,82.65,82.69,82.65,82.69,165074.0,51.4078,51.4327,51.4078,51.4327,165074.0
2016-05-04 14:15:00,82.69,82.7,82.67,82.7,51880.0,51.4327,51.4389,51.4202,51.4389,51880.0
2016-05-04 14:20:00,82.7,82.72,82.69,82.72,130265.0,51.4389,51.4513,51.4327,51.4513,130265.0
2016-05-04 14:25:00,82.72,82.74,82.71,82.73,276540.0,51.4513,51.4638,51.4451,51.4576,276540.0
2016-05-04 14:30:00,82.73,82.74,82.72,82.73,110052.0,51.4576,51.4638,51.4513,51.4576,110052.0
2016-05-04 14:35:00,82.73,82.73,82.71,82.73,112571.0,51.4576,51.4576,51.4451,51.4576,112571.0
2016-05-04 14:40:00,82.73,82.75,82.7,82.7,156045.0,51.4576,51.47,51.4389,51.4389,156045.0
2016-05-04 14:45:00,82.7,82.71,82.7,82.7,35759.0,51.4389,51.4451,51.4389,51.4389,35759.0
2016-05-04 14:50:00,82.7,82.71,82.68,82.69,96508.0,51.4389,51.4451,51.4265,51.4327,96508.0
2016-05-04 14:55:00,82.69,82.69,82.68,82.69,19639.0,51.4327,51.4327,51.4265,51.4327,19639.0
2016-05-04 15:00:00,82.69,82.7,82.68,82.69,204200.0,51.4327,51.4389,51.4265,51.4327,204200.0
2016-05-04 15:05:00,82.68,82.69,82.68,82.69,39127.0,51.4265,51.4327,51.4265,51.4327,39127.0
2016-05-04 15:10:00,82.68,82.69,82.68,82.69,99712.0,51.4265,51.4327,51.4265,51.4327,99712.0
2016-05-04 15:15:00,82.69,82.7,82.67,82.67,353099.0,51.4327,51.4389,51.4202,51.4202,353099.0
2016-05-04 15:20:00,82.67,82.7,82.67,82.7,127478.0,51.4202,51.4389,51.4202,51.4389,127478.0
2016-05-04 15:25:00,82.7,82.71,82.67,82.67,231448.0,51.4389,51.4451,51.4202,51.4202,231448.0
2016-05-04 15:30:00,82.67,82.68,82.66,82.68,140933.0,51.4202,51.4265,51.414,51.4265,140933.0
2016-05-04 15:35:00,82.68,82.73,82.67,82.7,455883.0,51.4265,51.4576,51.4202,51.4389,455883.0
2016-05-04 15:40:00,82.7,82.75,82.7,82.7,210131.0,51.4389,51.47,51.4389,51.4389,210131.0
2016-05-04 15:45:00,82.7,82.71,82.68,82.68,136137.0,51.4389,51.4451,51.4265,51.4265,136137.0
2016-05-04 15:50:00,82.69,82.71,82.67,82.67,255355.0,51.4327,51.4451,51.4202,51.4202,255355.0
2016-05-04 15:55:00,82.68,82.68,82.61,82.65,724571.0,51.4265,51.4265,51.3829,51.4078,724571.0
2016-05-05 09:30:00,82.91,82.92,82.73,82.73,366051.0,51.5695,51.5757,51.4576,51.4576,366051.0
2016-05-05 09:35:00,82.73,82.91,82.68,82.76,167495.0,51.4576,51.5695,51.4265,51.4762,167495.0
2016-05-05 09:40:00,82.76,82.78,82.73,82.74,383094.0,51.4762,51.4887,51.4576,51.4638,383094.0
2016-05-05 09:45:00,82.74,82.74,82.69,82.73,271236.0,51.4638,51.4638,51.4327,51.4576,271236.0
2016-05-05 09:50:00,82.73,82.77,82.73,82.75,44431.0,51.4576,51.4824,51.4576,51.47,44431.0
2016-05-05 09:55:00,82.74,82.77,82.71,82.74,260806.0,51.4638,51.4824,51.4451,51.4638,260806.0
2016-05-05 10:00:00,82.73,82.81,82.73,82.8,190020.0,51.4576,51.5073,51.4576,51.5011,190020.0
2016-05-05 10:05:00,82.8,82.81,82.77,82.79,623928.0,51.5011,51.5073,51.4824,51.4949,623928.0
2016-05-05 10:10:00,82.78,82.79,82.76,82.78,255959.0,51.4887,51.4949,51.4762,51.4887,255959.0
2016-05-05 10:15:00,82.78,82.79,82.73,82.74,264234.0,51.4887,51.4949,51.4576,51.4638,264234.0
2016-05-05 10:20:00,82.75,82.77,82.72,82.77,290178.0,51.47,51.4824,51.4513,51.4824,290178.0
2016-05-05 10:25:00,82.77,82.8,82.75,82.8,304158.0,51.4824,51.5011,51.47,51.5011,304158.0
2016-05-05 10:30:00,82.8,82.8,82.77,82.78,364908.0,51.5011,51.5011,51.4824,51.4887,364908.0
2016-05-05 10:35:00,82.78,82.81,82.76,82.77,166342.0,51.4887,51.5073,51.4762,51.4824,166342.0
2016-05-05 10:40:00,82.78,82.8,82.74,82.8,345208.0,51.4887,51.5011,51.4638,51.5011,345208.0
2016-05-05 10:45:00,82.79,82.8,82.77,82.78,378151.0,51.4949,51.5011,51.4824,51.4887,378151.0
2016-05-05 10:50:00,82.78,82.79,82.76,82.78,261992.0,51.4887,51.4949,51.4762,51.4887,261992.0
2016-05-05 10:55:00,82.78,82.79,82.76,82.78,187988.0,51.4887,51.4949,51.4762,51.4887,187988.0
2016-05-05 11:00:00,82.78,82.79,82.77,82.78,446265.0,51.4887,51.4949,51.4824,51.4887,446265.0
2016-05-05 11:05:00,82.79,82.8,82.77,82.77,24314.0,51.4949,51.5011,51.4824,51.4824,24314.0
2016-05-05 11:10:00,82.78,82.79,82.76,82.78,50931.0,51.4887,51.4949,51.4762,51.4887,50931.0
2016-05-05 11:15:00,82.78,82.82,82.77,82.82,36996.0,51.4887,51.5135,51.4824,51.5135,36996.0
2016-05-05 11:20:00,82.83,82.85,82.73,82.75,399675.0,51.5198,51.5322,51.4576,51.47,399675.0
2016-05-05 11:25:00,82.75,82.77,82.73,82.74,307750.0,51.47,51.4824,51.4576,51.4638,307750.0
2016-05-05 11:30:00,82.74,82.82,82.74,82.75,195124.0,51.4638,51.5135,51.4638,51.47,195124.0
2016-05-05 11:35:00,82.76,82.82,82.75,82.78,166627.0,51.4762,51.5135,51.47,51.4887,166627.0
2016-05-05 11:40:00,82.79,82.83,82.78,82.83,127889.0,51.4949,51.5198,51.4887,51.5198,127889.0
2016-05-05 11:45:00,82.83,82.83,82.8,82.81,86870.0,51.5198,51.5198,51.5011,51.5073,86870.0
2016-05-05 11:50:00,82.82,82.83,82.8,82.8,62656.0,51.5135,51.5198,51.5011,51.5011,62656.0
2016-05-05 11:55:00,82.8,82.81,82.79,82.79,66865.0,51.5011,51.5073,51.4949,51.4949,66865.0
2016-05-05 12:00:00,82.79,82.81,82.79,82.81,55644.0,51.4949,51.5073,51.4949,51.5073,55644.0
2016-05-05 12:05:00,82.8,82.82,82.78,82.78,73307.0,51.5011,51.5135,51.4887,51.4887,73307.0
2016-05-05 12:10:00,82.78,82.8,82.78,82.78,57057.0,51.4887,51.5011,51.4887,51.4887,57057.0
2016-05-05 12:15:00,82.78,82.81,82.78,82.8,58219.0,51.4887,51.5073,51.4887,51.5011,58219.0
2016-05-05 12:20:00,82.79,82.8,82.78,82.79,42320.0,51.4949,51.5011,51.4887,51.4949,42320.0
2016-05-05 12:25:00,82.79,82.79,82.77,82.78,99542.0,51.4949,51.4949,51.4824,51.4887,99542.0
2016-05-05 12:30:00,82.79,82.79,82.77,82.78,95746.0,51.4949,51.4949,51.4824,51.4887,95746.0
2016-05-05 12:35:00,82.78,82.79,82.73,82.77,445225.0,51.4887,51.4949,51.4576,51.4824,445225.0
2016-05-05 12:40:00,82.76,82.77,82.74,82.75,47967.0,51.4762,51.4824,51.4638,51.47,47967.0
2016-05-05 12:45:00,82.75,82.76,82.73,82.75,120889.0,51.47,51.4762,51.4576,51.47,120889.0
2016-05-05 12:50:00,82.76,82.77,82.76,82.77,29708.0,51.4762,51.4824,51.4762,51.4824,29708.0
2016-05-05 12:55:00,82.77,82.78,82.76,82.77,70539.0,51.4824,51.4887,51.4762,51.4824,70539.0
2016-05-05 13:00:00,82.77,82.77,82.75,82.76,62649.0,51.4824,51.4824,51.47,51.4762,62649.0
2016-05-05 13:05:00,82.76,82.77,82.73,82.73,398269.0,51.4762,51.4824,51.4576,51.4576,398269.0
2016-05-05 13:10:00,82.73,82.74,82.68,82.68,343355.0,51.4576,51.4638,51.4265,51.4265,343355.0
2016-05-05 13:15:00,82.67,82.7,82.65,82.7,317455.0,51.4202,51.4389,51.4078,51.4389,317455.0
2016-05-05 13:20:00,82.69,82.7,82.68,82.69,119640.0,51.4327,51.4389,51.4265,51.4327,119640.0
2016-05-05 13:25:00,82.68,82.69,82.66,82.66,216763.0,51.4265,51.4327,51.414,51.414,216763.0
2016-05-05 13:30:00,82.67,82.7,82.66,82.67,644673.0,51.4202,51.4389,51.414,51.4202,644673.0
2016-05-05 13:35:00,82.67,82.67,82.64,82.65,237477.0,51.4202,51.4202,51.4016,51.4078,237477.0
2016-05-05 13:40:00,82.65,82.67,82.64,82.65,216637.0,51.4078,51.4202,51.4016,51.4078,216637.0
2016-05-05 13:45:00,82.66,82.69,82.66,82.67,145532.0,51.414,51.4327,51.414,51.4202,145532.0
2016-05-05 13:50:00,82.67,82.68,82.66,82.67,345624.0,51.4202,51.4265,51.414,51.4202,345624.0
2016-05-05 13:55:00,82.66,82.67,82.63,82.65,1323205.0,51.414,51.4202,51.3954,51.4078,1323205.0
2016-05-05 14:00:00,82.65,82.67,82.63,82.66,206701.0,51.4078,51.4202,51.3954,51.414,206701.0
2016-05-05 14:05:00,82.66,82.66,82.64,82.64,77025.0,51.414,51.414,51.4016,51.4016,77025.0
2016-05-05 14:10:00,82.65,82.66,82.63,82.65,216212.0,51.4078,51.414,51.3954,51.4078,216212.0
2016-05-05 14:15:00,82.65,82.66,82.61,82.62,360630.0,51.4078,51.414,51.3829,51.3891,360630.0
2016-05-05 14:20:00,82.62,82.66,82.61,82.66,119225.0,51.3891,51.414,51.3829,51.414,119225.0
2016-05-05 14:25:00,82.66,82.68,82.64,82.65,232258.0,51.414,51.4265,51.4016,51.4078,232258.0
2016-05-05 14:30:00,82.65,82.66,82.62,82.63,262289.0,51.4078,51.414,51.3891,51.3954,262289.0
2016-05-05 14:35:00,82.64,82.65,82.62,82.63,232730.0,51.4016,51.4078,51.3891,51.3954,232730.0
2016-05-05 14:40:00,82.63,82.65,82.62,82.64,318808.0,51.3954,51.4078,51.3891,51.4016,318808.0
2016-05-05 14:45:00,82.64,82.64,82.62,82.62,119502.0,51.4016,51.4016,51.3891,51.3891,119502.0
2016-05-05 14:50:00,82.63,82.63,82.61,82.63,85544.0,51.3954,51.3954,51.3829,51.3954,85544.0
2016-05-05 14:55:00,82.63,82.63,82.59,82.59,78984.0,51.3954,51.3954,51.3705,51.3705,78984.0
2016-05-05 15:00:00,82.59,82.59,82.54,82.57,279390.0,51.3705,51.3705,51.3394,51.358,279390.0
2016-05-05 15:05:00,82.57,82.57,82.55,82.56,114932.0,51.358,51.358,51.3456,51.3518,114932.0
2016-05-05 15:10:00,82.56,82.58,82.55,82.58,66887.0,51.3518,51.3643,51.3456,51.3643,66887.0
2016-05-05 15:15:00,82.58,82.58,82.55,82.57,98067.0,51.3643,51.3643,51.3456,51.358,98067.0
2016-05-05 15:20:00,82.56,82.58,82.55,82.58,106631.0,51.3518,51.3643,51.3456,51.3643,106631.0
2016-05-05 15:25:00,82.57,82.59,82.56,82.58,91661.0,51.358,51.3705,51.3518,51.3643,91661.0
2016-05-05 15:30:00,82.58,82.59,82.57,82.58,149410.0,51.3643,51.3705,51.358,51.3643,149410.0
2016-05-05 15:35:00,82.57,82.58,82.55,82.56,149995.0,51.358,51.3643,51.3456,51.3518,149995.0
2016-05-05 15:40:00,82.56,82.58,82.55,82.58,206239.0,51.3518,51.3643,51.3456,51.3643,206239.0
2016-05-05 15:45:00,82.58,82.62,82.57,82.59,316221.0,51.3643,51.3891,51.358,51.3705,316221.0
2016-05-05 15:50:00,82.59,82.6,82.58,82.58,173094.0,51.3705,51.3767,51.3643,51.3643,173094.0
2016-05-05 15:55:00,82.59,82.59,82.56,82.59,536877.0,51.3705,51.3705,51.3518,51.3705,536877.0
2016-05-06 09:30:00,82.23,82.45,82.21,82.45,983226.0,51.1466,51.2834,51.1341,51.2834,983226.0
2016-05-06 09:35:00,82.44,82.47,82.36,82.46,341660.0,51.2772,51.2958,51.2274,51.2896,341660.0
2016-05-06 09:40:00,82.46,82.5,82.44,82.48,305104.0,51.2896,51.3145,51.2772,51.3021,305104.0
2016-05-06 09:45:00,82.47,82.5,82.46,82.46,348050.0,51.2958,51.3145,51.2896,51.2896,348050.0
2016-05-06 09:50:00,82.46,82.47,82.39,82.4,263536.0,51.2896,51.2958,51.2461,51.2523,263536.0
2016-05-06 09:55:00,82.4,82.42,82.38,82.4,259039.0,51.2523,51.2647,51.2399,51.2523,259039.0
2016-05-06 10:00:00,82.41,82.41,82.35,82.37,169368.0,51.2585,51.2585,51.2212,51.2336,169368.0
2016-05-06 10:05:00,82.37,82.42,82.36,82.41,518544.0,51.2336,51.2647,51.2274,51.2585,518544.0
2016-05-06 10:10:00,82.42,82.42,82.37,82.38,231648.0,51.2647,51.2647,51.2336,51.2399,231648.0
2016-05-06 10:15:00,82.38,82.38,82.34,82.34,171086.0,51.2399,51.2399,51.215,51.215,171086.0
2016-05-06 10:20:00,82.34,82.35,82.31,82.31,386827.0,51.215,51.2212,51.1963,51.1963,386827.0
2016-05-06 10:25:00,82.32,82.33,82.3,82.32,277921.0,51.2025,51.2088,51.1901,51.2025,277921.0
2016-05-06 10:30:00,82.32,82.34,82.31,82.33,312694.0,51.2025,51.215,51.1963,51.2088,312694.0
2016-05-06 10:35:00,82.33,82.33,82.28,82.28,456158.0,51.2088,51.2088,51.1777,51.1777,456158.0
2016-05-06 10:40:00,82.28,82.33,82.28,82.33,108435.0,51.1777,51.2088,51.1777,51.2088,108435.0
2016-05-06 10:45:00,82.33,82.33,82.27,82.29,624781.0,51.2088,51.2088,51.1714,51.1839,624781.0
2016-05-06 10:50:00,82.29,82.3,82.27,82.3,767675.0,51.1839,51.1901,51.1714,51.1901,767675.0
2016-05-06 10:55:00,82.3,82.3,82.29,82.29,42191.0,51.1901,51.1901,51.1839,51.1839,42191.0
2016-05-06 11:00:00,82.29,82.32,82.29,82.3,361622.0,51.1839,51.2025,51.1839,51.1901,361622.0
2016-05-06 11:05:00,82.31,82.33,82.3,82.32,88208.0,51.1963,51.2088,51.1901,51.2025,88208.0
2016-05-06 11:10:00,82.32,82.36,82.32,82.36,120454.0,51.2025,51.2274,51.2025,51.2274,120454.0
2016-05-06 11:15:00,82.35,82.43,82.35,82.39,89055.0,51.2212,51.271,51.2212,51.2461,89055.0
2016-05-06 11:20:00,82.39,82.4,82.38,82.39,278399.0,51.2461,51.2523,51.2399,51.2461,278399.0
2016-05-06 11:25:00,82.39,82.4,82.38,82.4,449697.0,51.2461,51.2523,51.2399,51.2523,449697.0
2016-05-06 11:30:00,82.4,82.41,82.39,82.4,157444.0,51.2523,51.2585,51.2461,51.2523,157444.0
2016-05-06 11:35:00,82.4,82.44,82.39,82.44,53757.0,51.2523,51.2772,51.2461,51.2772,53757.0
2016-05-06 11:40:00,82.43,82.43,82.41,82.42,71007.0,51.271,51.271,51.2585,51.2647,71007.0
2016-05-06 11:45:00,82.42,82.43,82.38,82.38,41966.0,51.2647,51.271,51.2399,51.2399,41966.0
2016-05-06 11:50:00,82.38,82.39,82.37,82.39,43393.0,51.2399,51.2461,51.2336,51.2461,43393.0
2016-05-06 11:55:00,82.39,82.41,82.37,82.41,38777.0,51.2461,51.2585,51.2336,51.2585,38777.0
2016-05-06 12:00:00,82.41,82.41,82.39,82.4,80360.0,51.2585,51.2585,51.2461,51.2523,80360.0
2016-05-06 12:05:00,82.4,82.43,82.39,82.4,62713.0,51.2523,51.271,51.2461,51.2523,62713.0
2016-05-06 12:10:00,82.4,82.41,82.39,82.39,108590.0,51.2523,51.2585,51.2461,51.2461,108590.0
2016-05-06 12:15:00,82.4,82.4,82.36,82.37,103501.0,51.2523,51.2523,51.2274,51.2336,103501.0
2016-05-06 12:20:00,82.36,82.39,82.36,82.39,54095.0,51.2274,51.2461,51.2274,51.2461,54095.0
2016-05-06 12:25:00,82.38,82.39,82.35,82.35,33452.0,51.2399,51.2461,51.2212,51.2212,33452.0
2016-05-06 12:30:00,82.36,82.36,82.31,82.31,62708.0,51.2274,51.2274,51.1963,51.1963,62708.0
2016-05-06 12:35:00,82.31,82.35,82.31,82.33,158303.0,51.1963,51.2212,51.1963,51.2088,158303.0
2016-05-06 12:40:00,82.33,82.35,82.32,82.35,99016.0,51.2088,51.2212,51.2025,51.2212,99016.0
2016-05-06 12:45:00,82.35,82.36,82.34,82.34,47294.0,51.2212,51.2274,51.215,51.215,47294.0
2016-05-06 12:50:00,82.35,82.35,82.34,82.34,43392.0,51.2212,51.2212,51.215,51.215,43392.0
2016-05-06 12:55:00,82.34,82.38,82.34,82.38,209430.0,51.215,51.2399,51.215,51.2399,209430.0
2016-05-06 13:00:00,82.38,82.38,82.36,82.36,38886.0,51.2399,51.2399,51.2274,51.2274,38886.0
2016-05-06 13:05:00,82.37,82.4,82.36,82.39,262740.0,51.2336,51.2523,51.2274,51.2461,262740.0
2016-05-06 13:10:00,82.39,82.42,82.39,82.42,145532.0,51.2461,51.2647,51.2461,51.2647,145532.0
2016-05-06 13:15:00,82.43,82.44,82.41,82.43,58608.0,51.271,51.2772,51.2585,51.271,58608.0
2016-05-06 13:20:00,82.43,82.44,82.41,82.43,97754.0,51.271,51.2772,51.2585,51.271,97754.0
2016-05-06 13:25:00,82.42,82.46,82.42,82.43,67632.0,51.2647,51.2896,51.2647,51.271,67632.0
2016-05-06 13:30:00,82.44,82.44,82.43,82.44,23638.0,51.2772,51.2772,51.271,51.2772,23638.0
2016-05-06 13:35:00,82.44,82.47,82.42,82.43,498135.0,51.2772,51.2958,51.2647,51.271,498135.0
2016-05-06 13:40:00,82.43,82.45,82.42,82.43,176872.0,51.271,51.2834,51.2647,51.271,176872.0
2016-05-06 13:45:00,82.42,82.45,82.42,82.45,56182.0,51.2647,51.2834,51.2647,51.2834,56182.0
2016-05-06 13:50:00,82.45,82.48,82.43,82.47,52196.0,51.2834,51.3021,51.271,51.2958,52196.0
2016-05-06 13:55:00,82.46,82.52,82.45,82.51,73150.0,51.2896,51.3269,51.2834,51.3207,73150.0
2016-05-06 14:00:00,82.52,82.6,82.51,82.59,154945.0,51.3269,51.3767,51.3207,51.3705,154945.0
2016-05-06 14:05:00,82.6,82.68,82.58,82.67,172633.0,51.3767,51.4265,51.3643,51.4202,172633.0
2016-05-06 14:10:00,82.67,82.7,82.66,82.69,163159.0,51.4202,51.4389,51.414,51.4327,163159.0
2016-05-06 14:15:00,82.7,82.71,82.68,82.7,198676.0,51.4389,51.4451,51.4265,51.4389,198676.0
2016-05-06 14:20:00,82.7,82.7,82.65,82.65,121000.0,51.4389,51.4389,51.4078,51.4078,121000.0
2016-05-06 14:25:00,82.66,82.68,82.62,82.63,54186.0,51.414,51.4265,51.3891,51.3954,54186.0
2016-05-06 14:30:00,82.62,82.63,82.55,82.56,44892.0,51.3891,51.3954,51.3456,51.3518,44892.0
2016-05-06 14:35:00,82.56,82.61,82.55,82.61,78322.0,51.3518,51.3829,51.3456,51.3829,78322.0
2016-05-06 14:40:00,82.6,82.62,82.57,82.6,56615.0,51.3767,51.3891,51.358,51.3767,56615.0
2016-05-06 14:45:00,82.61,82.61,82.56,82.57,108661.0,51.3829,51.3829,51.3518,51.358,108661.0
2016-05-06 14:50:00,82.57,82.58,82.56,82.57,76907.0,51.358,51.3643,51.3518,51.358,76907.0
2016-05-06 14:55:00,82.57,82.57,82.55,82.56,102925.0,51.358,51.358,51.3456,51.3518,102925.0
2016-05-06 15:00:00,82.56,82.57,82.55,82.55,51608.0,51.3518,51.358,51.3456,51.3456,51608.0
2016-05-06 15:05:00,82.55,82.56,82.55,82.56,72377.0,51.3456,51.3518,51.3456,51.3518,72377.0
2016-05-06 15:10:00,82.56,82.6,82.55,82.56,76467.0,51.3518,51.3767,51.3456,51.3518,76467.0
2016-05-06 15:15:00,82.56,82.57,82.55,82.57,58719.0,51.3518,51.358,51.3456,51.358,58719.0
2016-05-06 15:20:00,82.56,82.57,82.55,82.55,110123.0,51.3518,51.358,51.3456,51.3456,110123.0
2016-05-06 15:25:00,82.55,82.56,82.54,82.54,61948.0,51.3456,51.3518,51.3394,51.3394,61948.0
2016-05-06 15:30:00,82.55,82.55,82.48,82.48,183821.0,51.3456,51.3456,51.3021,51.3021,183821.0
2016-05-06 15:35:00,82.48,82.49,82.45,82.46,293417.0,51.3021,51.3083,51.2834,51.2896,293417.0
2016-05-06 15:40:00,82.46,82.47,82.43,82.43,160981.0,51.2896,51.2958,51.271,51.271,160981.0
2016-05-06 15:45:00,82.43,82.43,82.4,82.41,305580.0,51.271,51.271,51.2523,51.2585,305580.0
2016-05-06 15:50:00,82.41,82.43,82.4,82.43,625741.0,51.2585,51.271,51.2523,51.271,625741.0
2016-05-06 15:55:00,82.43,82.56,82.42,82.52,592359.0,51.271,51.3518,51.2647,51.3269,592359.0
2016-05-09 09:30:00,82.4,82.46,82.3,82.46,85879.0,51.2523,51.2896,51.1901,51.2896,85879.0
2016-05-09 09:35:00,82.46,82.53,82.46,82.52,70283.0,51.2896,51.3332,51.2896,51.3269,70283.0
2016-05-09 09:40:00,82.52,82.57,82.5,82.56,128298.0,51.3269,51.358,51.3145,51.3518,128298.0
2016-05-09 09:45:00,82.56,82.57,82.47,82.47,78843.0,51.3518,51.358,51.2958,51.2958,78843.0
2016-05-09 09:50:00,82.47,82.47,82.42,82.44,63495.0,51.2958,51.2958,51.2647,51.2772,63495.0
2016-05-09 09:55:00,82.45,82.49,82.44,82.49,22390.0,51.2834,51.3083,51.2772,51.3083,22390.0
2016-05-09 10:00:00,82.5,82.57,82.5,82.51,146975.0,51.3145,51.358,51.3145,51.3207,146975.0
2016-05-09 10:05:00,82.52,82.59,82.52,82.56,137941.0,51.3269,51.3705,51.3269,51.3518,137941.0
2016-05-09 10:10:00,82.56,82.57,82.53,82.53,70140.0,51.3518,51.358,51.3332,51.3332,70140.0
2016-05-09 10:15:00,82.52,82.55,82.51,82.52,46189.0,51.3269,51.3456,51.3207,51.3269,46189.0
2016-05-09 10:20:00,82.53,82.54,82.46,82.46,52683.0,51.3332,51.3394,51.2896,51.2896,52683.0
2016-05-09 10:25:00,82.45,82.46,82.41,82.43,172135.0,51.2834,51.2896,51.2585,51.271,172135.0
2016-05-09 10:30:00,82.44,82.47,82.42,82.47,23771.0,51.2772,51.2958,51.2647,51.2958,23771.0
2016-05-09 10:35:00,82.48,82.5,82.45,82.45,30661.0,51.3021,51.3145,51.2834,51.2834,30661.0
2016-05-09 10:40:00,82.45,82.5,82.45,82.48,9039.0,51.2834,51.3145,51.2834,51.3021,9039.0
2016-05-09 10:45:00,82.48,82.49,82.46,82.49,38865.0,51.3021,51.3083,51.2896,51.3083,38865.0
2016-05-09 10:50:00,82.48,82.53,82.48,82.5,138224.0,51.3021,51.3332,51.3021,51.3145,138224.0
2016-05-09 10:55:00,82.5,82.52,82.44,82.45,182193.0,51.3145,51.3269,51.2772,51.2834,182193.0
2016-05-09 11:00:00,82.45,82.53,82.44,82.49,76464.0,51.2834,51.3332,51.2772,51.3083,76464.0
2016-05-09 11:05:00,82.49,82.5,82.47,82.47,15654.0,51.3083,51.3145,51.2958,51.2958,15654.0
2016-05-09 11:10:00,82.48,82.48,82.4,82.41,50015.0,51.3021,51.3021,51.2523,51.2585,50015.0
2016-05-09 11:15:00,82.41,82.41,82.39,82.41,75485.0,51.2585,51.2585,51.2461,51.2585,75485.0
2016-05-09 11:20:00,82.41,82.45,82.4,82.45,29693.0,51.2585,51.2834,51.2523,51.2834,29693.0
2016-05-09 11:25:00,82.44,82.45,82.43,82.44,73427.0,51.2772,51.2834,51.271,51.2772,73427.0
2016-05-09 11:30:00,82.44,82.45,82.41,82.41,52801.0,51.2772,51.2834,51.2585,51.2585,52801.0
2016-05-09 11:35:00,82.41,82.43,82.41,82.42,15542.0,51.2585,51.271,51.2585,51.2647,15542.0
2016-05-09 11:40:00,82.42,82.45,82.42,82.45,10044.0,51.2647,51.2834,51.2647,51.2834,10044.0
2016-05-09 11:45:00,82.45,82.48,82.44,82.46,31948.0,51.2834,51.3021,51.2772,51.2896,31948.0
2016-05-09 11:50:00,82.47,82.48,82.44,82.45,19595.0,51.2958,51.3021,51.2772,51.2834,19595.0
2016-05-09 11:55:00,82.44,82.45,82.44,82.45,5523.0,51.2772,51.2834,51.2772,51.2834,5523.0
2016-05-09 12:00:00,82.44,82.45,82.43,82.43,13825.0,51.2772,51.2834,51.271,51.271,13825.0
2016-05-09 12:05:00,82.44,82.44,82.4,82.41,380934.0,51.2772,51.2772,51.2523,51.2585,380934.0
2016-05-09 12:10:00,82.41,82.44,82.4,82.43,92566.0,51.2585,51.2772,51.2523,51.271,92566.0
2016-05-09 12:15:00,82.44,82.46,82.43,82.46,60910.0,51.2772,51.2896,51.271,51.2896,60910.0
2016-05-09 12:20:00,82.46,82.49,82.45,82.47,21341.0,51.2896,51.3083,51.2834,51.2958,21341.0
2016-05-09 12:25:00,82.47,82.5,82.46,82.49,14619.0,51.2958,51.3145,51.2896,51.3083,14619.0
2016-05-09 12:30:00,82.48,82.49,82.46,82.46,5189.0,51.3021,51.3083,51.2896,51.2896,5189.0
2016-05-09 12:35:00,82.47,82.48,82.46,82.47,29108.0,51.2958,51.3021,51.2896,51.2958,29108.0
2016-05-09 12:40:00,82.47,82.47,82.45,82.46,35107.0,51.2958,51.2958,51.2834,51.2896,35107.0
2016-05-09 12:45:00,82.47,82.48,82.43,82.44,69041.0,51.2958,51.3021,51.271,51.2772,69041.0
2016-05-09 12:50:00,82.44,82.45,82.43,82.44,9095.0,51.2772,51.2834,51.271,51.2772,9095.0
2016-05-09 12:55:00,82.45,82.45,82.39,82.4,740823.0,51.2834,51.2834,51.2461,51.2523,740823.0
2016-05-09 13:00:00,82.39,82.4,82.38,82.4,158750.0,51.2461,51.2523,51.2399,51.2523,158750.0
2016-05-09 13:05:00,82.4,82.41,82.38,82.4,320402.0,51.2523,51.2585,51.2399,51.2523,320402.0
2016-05-09 13:10:00,82.41,82.42,82.4,82.4,410911.0,51.2585,51.2647,51.2523,51.2523,410911.0
2016-05-09 13:15:00,82.4,82.41,82.39,82.41,78546.0,51.2523,51.2585,51.2461,51.2585,78546.0
2016-05-09 13:20:00,82.41,82.41,82.4,82.41,17861.0,51.2585,51.2585,51.2523,51.2585,17861.0
2016-05-09 13:25:00,82.4,82.4,82.38,82.39,30806.0,51.2523,51.2523,51.2399,51.2461,30806.0
2016-05-09 13:30:00,82.38,82.4,82.38,82.4,20786.0,51.2399,51.2523,51.2399,51.2523,20786.0
2016-05-09 13:35:00,82.4,82.4,82.37,82.38,102388.0,51.2523,51.2523,51.2336,51.2399,102388.0
2016-05-09 13:40:00,82.38,82.41,82.38,82.41,18402.0,51.2399,51.2585,51.2399,51.2585,18402.0
2016-05-09 13:45:00,82.4,82.41,82.38,82.4,22986.0,51.2523,51.2585,51.2399,51.2523,22986.0
2016-05-09 13:50:00,82.4,82.41,82.37,82.38,44168.0,51.2523,51.2585,51.2336,51.2399,44168.0
2016-05-09 13:55:00,82.38,82.38,82.34,82.35,345916.0,51.2399,51.2399,51.215,51.2212,345916.0
2016-05-09 14:00:00,82.35,82.36,82.35,82.36,84413.0,51.2212,51.2274,51.2212,51.2274,84413.0
2016-05-09 14:05:00,82.36,82.36,82.33,82.34,130313.0,51.2274,51.2274,51.2088,51.215,130313.0
2016-05-09 14:10:00,82.34,82.34,82.3,82.31,1280832.0,51.215,51.215,51.1901,51.1963,1280832.0
2016-05-09 14:15:00,82.31,82.33,82.27,82.32,113693.0,51.1963,51.2088,51.1714,51.2025,113693.0
2016-05-09 14:20:00,82.33,82.37,82.32,82.35,67365.0,51.2088,51.2336,51.2025,51.2212,67365.0
2016-05-09 14:25:00,82.35,82.39,82.35,82.37,43133.0,51.2212,51.2461,51.2212,51.2336,43133.0
2016-05-09 14:30:00,82.37,82.38,82.36,82.37,41744.0,51.2336,51.2399,51.2274,51.2336,41744.0
2016-05-09 14:35:00,82.37,82.4,82.37,82.39,15731.0,51.2336,51.2523,51.2336,51.2461,15731.0
2016-05-09 14:40:00,82.4,82.4,82.39,82.39,70965.0,51.2523,51.2523,51.2461,51.2461,70965.0
2016-05-09 14:45:00,82.4,82.4,82.38,82.4,59622.0,51.2523,51.2523,51.2399,51.2523,59622.0
2016-05-09 14:50:00,82.4,82.45,82.39,82.42,65477.0,51.2523,51.2834,51.2461,51.2647,65477.0
2016-05-09 14:55:00,82.42,82.43,82.41,82.43,35301.0,51.2647,51.271,51.2585,51.271,35301.0
2016-05-09 15:00:00,82.43,82.45,82.42,82.42,125896.0,51.271,51.2834,51.2647,51.2647,125896.0
2016-05-09 15:05:00,82.42,82.43,82.39,82.42,163642.0,51.2647,51.271,51.2461,51.2647,163642.0
2016-05-09 15:10:00,82.41,82.41,82.39,82.41,26824.0,51.2585,51.2585,51.2461,51.2585,26824.0
2016-05-09 15:15:00,82.41,82.45,82.4,82.45,125101.0,51.2585,51.2834,51.2523,51.2834,125101.0
2016-05-09 15:20:00,82.45,82.45,82.41,82.43,47248.0,51.2834,51.2834,51.2585,51.271,47248.0
2016-05-09 15:25:00,82.43,82.43,82.39,82.39,71889.0,51.271,51.271,51.2461,51.2461,71889.0
2016-05-09 15:30:00,82.4,82.41,82.38,82.38,68720.0,51.2523,51.2585,51.2399,51.2399,68720.0
2016-05-09 15:35:00,82.38,82.42,82.38,82.39,91432.0,51.2399,51.2647,51.2399,51.2461,91432.0
2016-05-09 15:40:00,82.39,82.41,82.39,82.41,96905.0,51.2461,51.2585,51.2461,51.2585,96905.0
2016-05-09 15:45:00,82.41,82.42,82.39,82.4,166724.0,51.2585,51.2647,51.2461,51.2523,166724.0
2016-05-09 15:50:00,82.4,82.4,82.38,82.38,139320.0,51.2523,51.2523,51.2399,51.2399,139320.0
2016-05-09 15:55:00,82.38,82.43,82.34,82.34,1480628.0,51.2399,51.271,51.215,51.215,1480628.0
2016-05-10 09:30:00,82.43,82.6,82.43,82.59,60005.0,51.271,51.3767,51.271,51.3705,60005.0
2016-05-10 09:35:00,82.6,82.66,82.56,82.58,221181.0,51.3767,51.414,51.3518,51.3643,221181.0
2016-05-10 09:40:00,82.59,82.66,82.57,82.64,313930.0,51.3705,51.414,51.358,51.4016,313930.0
2016-05-10 09:45:00,82.65,82.67,82.6,82.65,179272.0,51.4078,51.4202,51.3767,51.4078,179272.0
2016-05-10 09:50:00,82.65,82.67,82.63,82.64,132653.0,51.4078,51.4202,51.3954,51.4016,132653.0
2016-05-10 09:55:00,82.65,82.66,82.59,82.59,101088.0,51.4078,51.414,51.3705,51.3705,101088.0
2016-05-10 10:00:00,82.59,82.63,82.58,82.59,67332.0,51.3705,51.3954,51.3643,51.3705,67332.0
2016-05-10 10:05:00,82.58,82.6,82.56,82.6,130348.0,51.3643,51.3767,51.3518,51.3767,130348.0
2016-05-10 10:10:00,82.59,82.62,82.59,82.59,42761.0,51.3705,51.3891,51.3705,51.3705,42761.0
2016-05-10 10:15:00,82.6,82.64,82.59,82.62,51878.0,51.3767,51.4016,51.3705,51.3891,51878.0
2016-05-10 10:20:00,82.63,82.68,82.6,82.67,184031.0,51.3954,51.4265,51.3767,51.4202,184031.0
2016-05-10 10:25:00,82.67,82.71,82.66,82.71,85764.0,51.4202,51.4451,51.414,51.4451,85764.0
2016-05-10 10:30:00,82.71,82.72,82.67,82.69,213529.0,51.4451,51.4513,51.4202,51.4327,213529.0
2016-05-10 10:35:00,82.7,82.7,82.66,82.67,155415.0,51.4389,51.4389,51.414,51.4202,155415.0
2016-05-10 10:40:00,82.68,82.7,82.67,82.69,151727.0,51.4265,51.4389,51.4202,51.4327,151727.0
2016-05-10 10:45:00,82.7,82.71,82.69,82.71,114944.0,51.4389,51.4451,51.4327,51.4451,114944.0
2016-05-10 10:50:00,82.71,82.72,82.68,82.69,144398.0,51.4451,51.4513,51.4265,51.4327,144398.0
2016-05-10 10:55:00,82.69,82.7,82.68,82.7,74932.0,51.4327,51.4389,51.4265,51.4389,74932.0
2016-05-10 11:00:00,82.7,82.7,82.68,82.69,95136.0,51.4389,51.4389,51.4265,51.4327,95136.0
2016-05-10 11:05:00,82.7,82.7,82.68,82.68,46012.0,51.4389,51.4389,51.4265,51.4265,46012.0
2016-05-10 11:10:00,82.69,82.72,82.68,82.71,396899.0,51.4327,51.4513,51.4265,51.4451,396899.0
2016-05-10 11:15:00,82.72,82.72,82.7,82.7,98572.0,51.4513,51.4513,51.4389,51.4389,98572.0
2016-05-10 11:20:00,82.7,82.71,82.69,82.71,116699.0,51.4389,51.4451,51.4327,51.4451,116699.0
2016-05-10 11:25:00,82.71,82.72,82.7,82.71,78420.0,51.4451,51.4513,51.4389,51.4451,78420.0
2016-05-10 11:30:00,82.7,82.71,82.7,82.7,53891.0,51.4389,51.4451,51.4389,51.4389,53891.0
2016-05-10 11:35:00,82.71,82.72,82.7,82.71,118918.0,51.4451,51.4513,51.4389,51.4451,118918.0
2016-05-10 11:40:00,82.72,82.75,82.7,82.73,185853.0,51.4513,51.47,51.4389,51.4576,185853.0
2016-05-10 11:45:00,82.73,82.77,82.73,82.76,84682.0,51.4576,51.4824,51.4576,51.4762,84682.0
2016-05-10 11:50:00,82.75,82.77,82.75,82.77,56712.0,51.47,51.4824,51.47,51.4824,56712.0
2016-05-10 11:55:00,82.77,82.77,82.75,82.75,49825.0,51.4824,51.4824,51.47,51.47,49825.0
2016-05-10 12:00:00,82.75,82.76,82.75,82.76,62424.0,51.47,51.4762,51.47,51.4762,62424.0
2016-05-10 12:05:00,82.75,82.77,82.75,82.76,52259.0,51.47,51.4824,51.47,51.4762,52259.0
2016-05-10 12:10:00,82.76,82.79,82.75,82.79,105788.0,51.4762,51.4949,51.47,51.4949,105788.0
2016-05-10 12:15:00,82.79,82.81,82.79,82.81,35653.0,51.4949,51.5073,51.4949,51.5073,35653.0
2016-05-10 12:20:00,82.81,82.84,82.8,82.82,573014.0,51.5073,51.526,51.5011,51.5135,573014.0
2016-05-10 12:25:00,82.82,82.85,82.81,82.84,39398.0,51.5135,51.5322,51.5073,51.526,39398.0
2016-05-10 12:30:00,82.84,82.85,82.83,82.84,65426.0,51.526,51.5322,51.5198,51.526,65426.0
2016-05-10 12:35:00,82.83,82.86,82.83,82.85,60303.0,51.5198,51.5384,51.5198,51.5322,60303.0
2016-05-10 12:40:00,82.86,82.9,82.85,82.9,89538.0,51.5384,51.5633,51.5322,51.5633,89538.0
2016-05-10 12:45:00,82.9,82.93,82.9,82.92,40930.0,51.5633,51.582,51.5633,51.5757,40930.0
2016-05-10 12:50:00,82.92,82.93,82.88,82.88,42577.0,51.5757,51.582,51.5509,51.5509,42577.0
2016-05-10 12:55:00,82.89,82.9,82.88,82.89,41032.0,51.5571,51.5633,51.5509,51.5571,41032.0
2016-05-10 13:00:00,82.89,82.9,82.87,82.88,23456.0,51.5571,51.5633,51.5446,51.5509,23456.0
2016-05-10 13:05:00,82.88,82.9,82.88,82.89,39224.0,51.5509,51.5633,51.5509,51.5571,39224.0
2016-05-10 13:10:00,82.88,82.89,82.86,82.87,44152.0,51.5509,51.5571,51.5384,51.5446,44152.0
2016-05-10 13:15:00,82.87,82.87,82.86,82.86,14532.0,51.5446,51.5446,51.5384,51.5384,14532.0
2016-05-10 13:20:00,82.87,82.87,82.86,82.87,19833.0,51.5446,51.5446,51.5384,51.5446,19833.0
2016-05-10 13:25:00,82.87,82.87,82.84,82.85,37868.0,51.5446,51.5446,51.526,51.5322,37868.0
2016-05-10 13:30:00,82.85,82.86,82.85,82.86,31648.0,51.5322,51.5384,51.5322,51.5384,31648.0
2016-05-10 13:35:00,82.86,82.87,82.84,82.84,100502.0,51.5384,51.5446,51.526,51.526,100502.0
2016-05-10 13:40:00,82.84,82.85,82.83,82.84,20412.0,51.526,51.5322,51.5198,51.526,20412.0
2016-05-10 13:45:00,82.84,82.85,82.83,82.84,26036.0,51.526,51.5322,51.5198,51.526,26036.0
2016-05-10 13:50:00,82.85,82.86,82.84,82.86,72398.0,51.5322,51.5384,51.526,51.5384,72398.0
2016-05-10 13:55:00,82.86,82.87,82.85,82.86,64525.0,51.5384,51.5446,51.5322,51.5384,64525.0
2016-05-10 14:00:00,82.86,82.87,82.85,82.86,48882.0,51.5384,51.5446,51.5322,51.5384,48882.0
2016-05-10 14:05:00,82.86,82.87,82.85,82.87,45352.0,51.5384,51.5446,51.5322,51.5446,45352.0
2016-05-10 14:10:00,82.86,82.88,82.86,82.87,44494.0,51.5384,51.5509,51.5384,51.5446,44494.0
2016-05-10 14:15:00,82.87,82.88,82.86,82.88,12127.0,51.5446,51.5509,51.5384,51.5509,12127.0
2016-05-10 14:20:00,82.88,82.88,82.86,82.87,25220.0,51.5509,51.5509,51.5384,51.5446,25220.0
2016-05-10 14:25:00,82.87,82.89,82.86,82.89,47870.0,51.5446,51.5571,51.5384,51.5571,47870.0
2016-05-10 14:30:00,82.89,82.9,82.88,82.9,24378.0,51.5571,51.5633,51.5509,51.5633,24378.0
2016-05-10 14:35:00,82.9,82.9,82.89,82.9,12151.0,51.5633,51.5633,51.5571,51.5633,12151.0
2016-05-10 14:40:00,82.9,82.93,82.89,82.93,79107.0,51.5633,51.582,51.5571,51.582,79107.0
2016-05-10 14:45:00,82.93,82.94,82.92,82.92,190887.0,51.582,51.5882,51.5757,51.5757,190887.0
2016-05-10 14:50:00,82.92,82.93,82.91,82.92,57999.0,51.5757,51.582,51.5695,51.5757,57999.0
2016-05-10 14:55:00,82.92,82.92,82.91,82.92,15266.0,51.5757,51.5757,51.5695,51.5757,15266.0
2016-05-10 15:00:00,82.92,82.92,82.91,82.92,44890.0,51.5757,51.5757,51.5695,51.5757,44890.0
2016-05-10 15:05:00,82.92,82.92,82.91,82.92,22634.0,51.5757,51.5757,51.5695,51.5757,22634.0
2016-05-10 15:10:00,82.92,82.93,82.91,82.93,56753.0,51.5757,51.582,51.5695,51.582,56753.0
2016-05-10 15:15:00,82.92,82.93,82.92,82.93,36019.0,51.5757,51.582,51.5757,51.582,36019.0
2016-05-10 15:20:00,82.93,82.96,82.92,82.95,234976.0,51.582,51.6006,51.5757,51.5944,234976.0
2016-05-10 15:25:00,82.95,82.96,82.91,82.95,213895.0,51.5944,51.6006,51.5695,51.5944,213895.0
2016-05-10 15:30:00,82.95,82.97,82.94,82.97,122243.0,51.5944,51.6068,51.5882,51.6068,122243.0
2016-05-10 15:35:00,82.97,83.0,82.97,82.99,275318.0,51.6068,51.6255,51.6068,51.6193,275318.0
2016-05-10 15:40:00,82.98,83.04,82.98,83.02,329516.0,51.6131,51.6504,51.6131,51.6379,329516.0
2016-05-10 15:45:00,83.03,83.05,83.02,83.05,214229.0,51.6442,51.6566,51.6379,51.6566,214229.0
2016-05-10 15:50:00,83.05,83.1,83.04,83.08,296665.0,51.6566,51.6877,51.6504,51.6753,296665.0
2016-05-10 15:55:00,83.07,83.1,83.05,83.08,505896.0,51.669,51.6877,51.6566,51.6753,505896.0
2016-05-11 09:30:00,83.08,83.15,83.05,83.14,285669.0,51.6753,51.7188,51.6566,51.7126,285669.0
2016-05-11 09:35:00,83.14,83.17,83.11,83.16,268978.0,51.7126,51.7312,51.6939,51.725,268978.0
2016-05-11 09:40:00,83.16,83.17,83.1,83.1,604529.0,51.725,51.7312,51.6877,51.6877,604529.0
2016-05-11 09:45:00,83.09,83.1,83.04,83.09,334117.0,51.6815,51.6877,51.6504,51.6815,334117.0
2016-05-11 09:50:00,83.09,83.12,83.08,83.1,302553.0,51.6815,51.7001,51.6753,51.6877,302553.0
2016-05-11 09:55:00,83.1,83.1,83.06,83.06,335632.0,51.6877,51.6877,51.6628,51.6628,335632.0
2016-05-11 10:00:00,83.06,83.06,83.01,83.02,106352.0,51.6628,51.6628,51.6317,51.6379,106352.0
2016-05-11 10:05:00,83.02,83.07,83.02,83.07,44766.0,51.6379,51.669,51.6379,51.669,44766.0
2016-05-11 10:10:00,83.07,83.11,83.06,83.1,309506.0,51.669,51.6939,51.6628,51.6877,309506.0
2016-05-11 10:15:00,83.1,83.11,83.09,83.09,162477.0,51.6877,51.6939,51.6815,51.6815,162477.0
2016-05-11 10:20:00,83.09,83.15,83.09,83.14,174064.0,51.6815,51.7188,51.6815,51.7126,174064.0
2016-05-11 10:25:00,83.15,83.16,83.14,83.16,564764.0,51.7188,51.725,51.7126,51.725,564764.0
2016-05-11 10:30:00,83.16,83.29,83.15,83.26,468091.0,51.725,51.8059,51.7188,51.7872,468091.0
2016-05-11 10:35:00,83.27,83.36,83.26,83.28,270182.0,51.7934,51.8494,51.7872,51.7997,270182.0
2016-05-11 10:40:00,83.28,83.29,83.16,83.2,314909.0,51.7997,51.8059,51.725,51.7499,314909.0
2016-05-11 10:45:00,83.2,83.24,83.19,83.23,81902.0,51.7499,51.7748,51.7437,51.7686,81902.0
2016-05-11 10:50:00,83.23,83.24,83.22,83.24,511985.0,51.7686,51.7748,51.7623,51.7748,511985.0
2016-05-11 10:55:00,83.23,83.26,83.23,83.25,124293.0,51.7686,51.7872,51.7686,51.781,124293.0
2016-05-11 11:00:00,83.26,83.26,83.18,83.19,413290.0,51.7872,51.7872,51.7375,51.7437,413290.0
2016-05-11 11:05:00,83.18,83.19,83.14,83.14,91182.0,51.7375,51.7437,51.7126,51.7126,91182.0
2016-05-11 11:10:00,83.14,83.22,83.14,83.22,85539.0,51.7126,51.7623,51.7126,51.7623,85539.0
2016-05-11 11:15:00,83.22,83.24,83.21,83.22,162871.0,51.7623,51.7748,51.7561,51.7623,162871.0
2016-05-11 11:20:00,83.23,83.24,83.21,83.22,152725.0,51.7686,51.7748,51.7561,51.7623,152725.0
2016-05-11 11:25:00,83.21,83.22,83.18,83.18,86453.0,51.7561,51.7623,51.7375,51.7375,86453.0
2016-05-11 11:30:00,83.19,83.2,83.18,83.2,53438.0,51.7437,51.7499,51.7375,51.7499,53438.0
2016-05-11 11:35:00,83.2,83.21,83.18,83.19,154510.0,51.7499,51.7561,51.7375,51.7437,154510.0
2016-05-11 11:40:00,83.19,83.2,83.18,83.19,101984.0,51.7437,51.7499,51.7375,51.7437,101984.0
2016-05-11 11:45:00,83.19,83.19,83.17,83.18,76739.0,51.7437,51.7437,51.7312,51.7375,76739.0
2016-05-11 11:50:00,83.19,83.19,83.14,83.14,338814.0,51.7437,51.7437,51.7126,51.7126,338814.0
2016-05-11 11:55:00,83.14,83.16,83.14,83.15,264333.0,51.7126,51.725,51.7126,51.7188,264333.0
2016-05-11 12:00:00,83.15,83.19,83.14,83.18,179659.0,51.7188,51.7437,51.7126,51.7375,179659.0
2016-05-11 12:05:00,83.18,83.18,83.16,83.17,158007.0,51.7375,51.7375,51.725,51.7312,158007.0
2016-05-11 12:10:00,83.16,83.17,83.15,83.16,80914.0,51.725,51.7312,51.7188,51.725,80914.0
2016-05-11 12:15:00,83.16,83.17,83.15,83.16,99616.0,51.725,51.7312,51.7188,51.725,99616.0
2016-05-11 12:20:00,83.16,83.17,83.15,83.16,180894.0,51.725,51.7312,51.7188,51.725,180894.0
2016-05-11 12:25:00,83.17,83.19,83.16,83.18,101707.0,51.7312,51.7437,51.725,51.7375,101707.0
2016-05-11 12:30:00,83.19,83.2,83.18,83.19,83073.0,51.7437,51.7499,51.7375,51.7437,83073.0
2016-05-11 12:35:00,83.19,83.2,83.18,83.2,44261.0,51.7437,51.7499,51.7375,51.7499,44261.0
2016-05-11 12:40:00,83.2,83.2,83.19,83.2,51928.0,51.7499,51.7499,51.7437,51.7499,51928.0
2016-05-11 12:45:00,83.2,83.2,83.16,83.17,209049.0,51.7499,51.7499,51.725,51.7312,209049.0
2016-05-11 12:50:00,83.17,83.18,83.15,83.16,95275.0,51.7312,51.7375,51.7188,51.725,95275.0
2016-05-11 12:55:00,83.16,83.18,83.15,83.18,61823.0,51.725,51.7375,51.7188,51.7375,61823.0
2016-05-11 13:00:00,83.18,83.18,83.12,83.13,122387.0,51.7375,51.7375,51.7001,51.7064,122387.0
2016-05-11 13:05:00,83.12,83.13,83.11,83.13,64519.0,51.7001,51.7064,51.6939,51.7064,64519.0
2016-05-11 13:10:00,83.13,83.17,83.12,83.16,118388.0,51.7064,51.7312,51.7001,51.725,118388.0
2016-05-11 13:15:00,83.16,83.16,83.14,83.15,62623.0,51.725,51.725,51.7126,51.7188,62623.0
2016-05-11 13:20:00,83.15,83.17,83.13,83.14,161385.0,51.7188,51.7312,51.7064,51.7126,161385.0
2016-05-11 13:25:00,83.14,83.16,83.11,83.13,559589.0,51.7126,51.725,51.6939,51.7064,559589.0
2016-05-11 13:30:00,83.13,83.14,83.1,83.13,36521.0,51.7064,51.7126,51.6877,51.7064,36521.0
2016-05-11 13:35:00,83.12,83.16,83.1,83.16,107959.0,51.7001,51.725,51.6877,51.725,107959.0
2016-05-11 13:40:00,83.15,83.16,83.12,83.13,63772.0,51.7188,51.725,51.7001,51.7064,63772.0
2016-05-11 13:45:00,83.13,83.14,83.11,83.13,137956.0,51.7064,51.7126,51.6939,51.7064,137956.0
2016-05-11 13:50:00,83.14,83.14,83.13,83.14,23334.0,51.7126,51.7126,51.7064,51.7126,23334.0
2016-05-11 13:55:00,83.14,83.16,83.13,83.14,93160.0,51.7126,51.725,51.7064,51.7126,93160.0
2016-05-11 14:00:00,83.14,83.14,83.09,83.1,43494.0,51.7126,51.7126,51.6815,51.6877,43494.0
2016-05-11 14:05:00,83.09,83.1,83.06,83.06,111920.0,51.6815,51.6877,51.6628,51.6628,111920.0
2016-05-11 14:10:00,83.06,83.06,83.02,83.05,367594.0,51.6628,51.6628,51.6379,51.6566,367594.0
2016-05-11 14:15:00,83.05,83.05,83.03,83.04,75137.0,51.6566,51.6566,51.6442,51.6504,75137.0
2016-05-11 14:20:00,83.04,83.04,83.02,83.03,58983.0,51.6504,51.6504,51.6379,51.6442,58983.0
2016-05-11 14:25:00,83.03,83.06,83.02,83.06,114590.0,51.6442,51.6628,51.6379,51.6628,114590.0
2016-05-11 14:30:00,83.06,83.09,83.05,83.09,62198.0,51.6628,51.6815,51.6566,51.6815,62198.0
2016-05-11 14:35:00,83.09,83.09,83.08,83.09,26992.0,51.6815,51.6815,51.6753,51.6815,26992.0
2016-05-11 14:40:00,83.09,83.09,83.07,83.09,102886.0,51.6815,51.6815,51.669,51.6815,102886.0
2016-05-11 14:45:00,83.08,83.09,83.02,83.04,166501.0,51.6753,51.6815,51.6379,51.6504,166501.0
2016-05-11 14:50:00,83.04,83.06,83.04,83.06,89608.0,51.6504,51.6628,51.6504,51.6628,89608.0
2016-05-11 14:55:00,83.06,83.07,83.04,83.05,150183.0,51.6628,51.669,51.6504,51.6566,150183.0
2016-05-11 15:00:00,83.05,83.06,83.04,83.06,110065.0,51.6566,51.6628,51.6504,51.6628,110065.0
2016-05-11 15:05:00,83.06,83.07,83.05,83.07,112255.0,51.6628,51.669,51.6566,51.669,112255.0
2016-05-11 15:10:00,83.07,83.11,83.06,83.11,96875.0,51.669,51.6939,51.6628,51.6939,96875.0
2016-05-11 15:15:00,83.11,83.12,83.09,83.09,158282.0,51.6939,51.7001,51.6815,51.6815,158282.0
2016-05-11 15:20:00,83.09,83.11,83.09,83.11,52052.0,51.6815,51.6939,51.6815,51.6939,52052.0
2016-05-11 15:25:00,83.11,83.14,83.1,83.1,83719.0,51.6939,51.7126,51.6877,51.6877,83719.0
2016-05-11 15:30:00,83.11,83.15,83.1,83.15,88884.0,51.6939,51.7188,51.6877,51.7188,88884.0
2016-05-11 15:35:00,83.15,83.16,83.12,83.13,239664.0,51.7188,51.725,51.7001,51.7064,239664.0
2016-05-11 15:40:00,83.13,83.14,83.07,83.08,261796.0,51.7064,51.7126,51.669,51.6753,261796.0
2016-05-11 15:45:00,83.08,83.09,83.05,83.06,249724.0,51.6753,51.6815,51.6566,51.6628,249724.0
2016-05-11 15:50:00,83.06,83.06,82.93,82.95,397028.0,51.6628,51.6628,51.582,51.5944,397028.0
2016-05-11 15:55:00,82.95,83.04,82.95,83.02,315345.0,51.5944,51.6504,51.5944,51.6379,315345.0
2016-05-12 09:30:00,83.24,83.24,83.1,83.18,262546.0,51.7748,51.7748,51.6877,51.7375,262546.0
2016-05-12 09:35:00,83.18,83.21,83.15,83.17,224737.0,51.7375,51.7561,51.7188,51.7312,224737.0
2016-05-12 09:40:00,83.16,83.21,83.14,83.2,164872.0,51.725,51.7561,51.7126,51.7499,164872.0
2016-05-12 09:45:00,83.2,83.21,83.16,83.19,237863.0,51.7499,51.7561,51.725,51.7437,237863.0
2016-05-12 09:50:00,83.19,83.21,83.16,83.16,103763.0,51.7437,51.7561,51.725,51.725,103763.0
2016-05-12 09:55:00,83.16,83.18,83.07,83.07,118659.0,51.725,51.7375,51.669,51.669,118659.0
2016-05-12 10:00:00,83.08,83.15,83.07,83.14,49077.0,51.6753,51.7188,51.669,51.7126,49077.0
2016-05-12 10:05:00,83.13,83.14,83.1,83.14,83711.0,51.7064,51.7126,51.6877,51.7126,83711.0
2016-05-12 10:10:00,83.13,83.21,83.13,83.18,336073.0,51.7064,51.7561,51.7064,51.7375,336073.0
2016-05-12 10:15:00,83.18,83.2,83.11,83.11,550570.0,51.7375,51.7499,51.6939,51.6939,550570.0
2016-05-12 10:20:00,83.11,83.11,83.09,83.09,58723.0,51.6939,51.6939,51.6815,51.6815,58723.0
2016-05-12 10:25:00,83.08,83.13,83.08,83.11,37091.0,51.6753,51.7064,51.6753,51.6939,37091.0
2016-05-12 10:30:00,83.11,83.11,83.07,83.07,40957.0,51.6939,51.6939,51.669,51.669,40957.0
2016-05-12 10:35:00,83.07,83.11,83.07,83.1,40999.0,51.669,51.6939,51.669,51.6877,40999.0
2016-05-12 10:40:00,83.09,83.14,83.06,83.06,772946.0,51.6815,51.7126,51.6628,51.6628,772946.0
2016-05-12 10:45:00,83.06,83.1,83.06,83.07,195857.0,51.6628,51.6877,51.6628,51.669,195857.0
2016-05-12 10:50:00,83.07,83.11,83.05,83.09,66486.0,51.669,51.6939,51.6566,51.6815,66486.0
2016-05-12 10:55:00,83.09,83.11,83.06,83.09,95097.0,51.6815,51.6939,51.6628,51.6815,95097.0
2016-05-12 11:00:00,83.09,83.09,83.03,83.03,101237.0,51.6815,51.6815,51.6442,51.6442,101237.0
2016-05-12 11:05:00,83.04,83.04,82.99,83.01,182838.0,51.6504,51.6504,51.6193,51.6317,182838.0
2016-05-12 11:10:00,83.01,83.01,82.99,83.01,126692.0,51.6317,51.6317,51.6193,51.6317,126692.0
2016-05-12 11:15:00,83.01,83.02,82.99,83.01,124297.0,51.6317,51.6379,51.6193,51.6317,124297.0
2016-05-12 11:20:00,83.01,83.04,83.0,83.04,58599.0,51.6317,51.6504,51.6255,51.6504,58599.0
2016-05-12 11:25:00,83.04,83.04,83.03,83.04,19064.0,51.6504,51.6504,51.6442,51.6504,19064.0
2016-05-12 11:30:00,83.04,83.04,83.03,83.04,28370.0,51.6504,51.6504,51.6442,51.6504,28370.0
2016-05-12 11:35:00,83.04,83.08,83.03,83.03,320410.0,51.6504,51.6753,51.6442,51.6442,320410.0
2016-05-12 11:40:00,83.04,83.05,83.03,83.04,75483.0,51.6504,51.6566,51.6442,51.6504,75483.0
2016-05-12 11:45:00,83.03,83.05,83.02,83.03,69112.0,51.6442,51.6566,51.6379,51.6442,69112.0
2016-05-12 11:50:00,83.03,83.05,83.01,83.02,62707.0,51.6442,51.6566,51.6317,51.6379,62707.0
2016-05-12 11:55:00,83.02,83.02,82.98,82.98,116502.0,51.6379,51.6379,51.6131,51.6131,116502.0
2016-05-12 12:00:00,82.98,83.01,82.97,83.0,292175.0,51.6131,51.6317,51.6068,51.6255,292175.0
2016-05-12 12:05:00,83.0,83.02,82.99,83.01,117316.0,51.6255,51.6379,51.6193,51.6317,117316.0
2016-05-12 12:10:00,83.02,83.02,83.01,83.02,19272.0,51.6379,51.6379,51.6317,51.6379,19272.0
2016-05-12 12:15:00,83.02,83.02,82.99,83.0,409031.0,51.6379,51.6379,51.6193,51.6255,409031.0
2016-05-12 12:20:00,83.0,83.02,82.99,82.99,58192.0,51.6255,51.6379,51.6193,51.6193,58192.0
2016-05-12 12:25:00,82.99,83.0,82.99,83.0,11108.0,51.6193,51.6255,51.6193,51.6255,11108.0
2016-05-12 12:30:00,82.99,83.0,82.98,82.98,21717.0,51.6193,51.6255,51.6131,51.6131,21717.0
2016-05-12 12:35:00,82.98,82.99,82.96,82.98,54584.0,51.6131,51.6193,51.6006,51.6131,54584.0
2016-05-12 12:40:00,82.99,83.0,82.98,83.0,15581.0,51.6193,51.6255,51.6131,51.6255,15581.0
2016-05-12 12:45:00,83.0,83.03,83.0,83.03,62232.0,51.6255,51.6442,51.6255,51.6442,62232.0
2016-05-12 12:50:00,83.03,83.04,83.01,83.02,53189.0,51.6442,51.6504,51.6317,51.6379,53189.0
2016-05-12 12:55:00,83.02,83.04,83.01,83.03,45981.0,51.6379,51.6504,51.6317,51.6442,45981.0
2016-05-12 13:00:00,83.04,83.05,83.02,83.03,73334.0,51.6504,51.6566,51.6379,51.6442,73334.0
2016-05-12 13:05:00,83.03,83.04,83.02,83.03,28878.0,51.6442,51.6504,51.6379,51.6442,28878.0
2016-05-12 13:10:00,83.02,83.03,83.01,83.02,42324.0,51.6379,51.6442,51.6317,51.6379,42324.0
2016-05-12 13:15:00,83.02,83.03,83.01,83.03,30859.0,51.6379,51.6442,51.6317,51.6442,30859.0
2016-05-12 13:20:00,83.03,83.04,83.02,83.04,23827.0,51.6442,51.6504,51.6379,51.6504,23827.0
2016-05-12 13:25:00,83.04,83.05,83.02,83.03,34088.0,51.6504,51.6566,51.6379,51.6442,34088.0
2016-05-12 13:30:00,83.02,83.03,83.01,83.02,34377.0,51.6379,51.6442,51.6317,51.6379,34377.0
2016-05-12 13:35:00,83.02,83.02,82.98,82.98,29921.0,51.6379,51.6379,51.6131,51.6131,29921.0
2016-05-12 13:40:00,82.98,83.02,82.97,83.01,56108.0,51.6131,51.6379,51.6068,51.6317,56108.0
2016-05-12 13:45:00,83.02,83.05,83.01,83.03,68279.0,51.6379,51.6566,51.6317,51.6442,68279.0
2016-05-12 13:50:00,83.02,83.04,83.02,83.03,9052.0,51.6379,51.6504,51.6379,51.6442,9052.0
2016-05-12 13:55:00,83.04,83.08,83.04,83.08,50523.0,51.6504,51.6753,51.6504,51.6753,50523.0
2016-05-12 14:00:00,83.08,83.1,83.07,83.08,64085.0,51.6753,51.6877,51.669,51.6753,64085.0
2016-05-12 14:05:00,83.08,83.12,83.07,83.12,106827.0,51.6753,51.7001,51.669,51.7001,106827.0
2016-05-12 14:10:00,83.12,83.17,83.11,83.16,106410.0,51.7001,51.7312,51.6939,51.725,106410.0
2016-05-12 14:15:00,83.16,83.17,83.14,83.15,236474.0,51.725,51.7312,51.7126,51.7188,236474.0
2016-05-12 14:20:00,83.15,83.16,83.14,83.15,120637.0,51.7188,51.725,51.7126,51.7188,120637.0
2016-05-12 14:25:00,83.15,83.16,83.14,83.16,122299.0,51.7188,51.725,51.7126,51.725,122299.0
2016-05-12 14:30:00,83.15,83.16,83.12,83.13,100894.0,51.7188,51.725,51.7001,51.7064,100894.0
2016-05-12 14:35:00,83.13,83.14,83.11,83.11,116906.0,51.7064,51.7126,51.6939,51.6939,116906.0
2016-05-12 14:40:00,83.11,83.12,83.11,83.12,28195.0,51.6939,51.7001,51.6939,51.7001,28195.0
2016-05-12 14:45:00,83.12,83.14,83.11,83.13,370002.0,51.7001,51.7126,51.6939,51.7064,370002.0
2016-05-12 14:50:00,83.13,83.15,83.12,83.15,209834.0,51.7064,51.7188,51.7001,51.7188,209834.0
2016-05-12 14:55:00,83.15,83.17,83.13,83.16,61976.0,51.7188,51.7312,51.7064,51.725,61976.0
2016-05-12 15:00:00,83.15,83.18,83.15,83.18,70636.0,51.7188,51.7375,51.7188,51.7375,70636.0
2016-05-12 15:05:00,83.17,83.18,83.16,83.17,73507.0,51.7312,51.7375,51.725,51.7312,73507.0
2016-05-12 15:10:00,83.17,83.19,83.11,83.13,168369.0,51.7312,51.7437,51.6939,51.7064,168369.0
2016-05-12 15:15:00,83.12,83.14,83.11,83.13,69063.0,51.7001,51.7126,51.6939,51.7064,69063.0
2016-05-12 15:20:00,83.13,83.16,83.12,83.15,64590.0,51.7064,51.725,51.7001,51.7188,64590.0
2016-05-12 15:25:00,83.16,83.16,83.14,83.15,128232.0,51.725,51.725,51.7126,51.7188,128232.0
2016-05-12 15:30:00,83.16,83.16,83.14,83.15,128142.0,51.725,51.725,51.7126,51.7188,128142.0
2016-05-12 15:35:00,83.16,83.16,83.14,83.16,167655.0,51.725,51.725,51.7126,51.725,167655.0
2016-05-12 15:40:00,83.16,83.17,83.13,83.14,176806.0,51.725,51.7312,51.7064,51.7126,176806.0
2016-05-12 15:45:00,83.13,83.15,83.12,83.15,126764.0,51.7064,51.7188,51.7001,51.7188,126764.0
2016-05-12 15:50:00,83.15,83.15,83.11,83.14,256657.0,51.7188,51.7188,51.6939,51.7126,256657.0
2016-05-12 15:55:00,83.14,83.17,83.13,83.14,928092.0,51.7126,51.7312,51.7064,51.7126,928092.0
2016-05-13 09:30:00,83.07,83.1,83.0,83.1,172591.0,51.669,51.6877,51.6255,51.6877,172591.0
2016-05-13 09:35:00,83.1,83.14,83.1,83.13,202745.0,51.6877,51.7126,51.6877,51.7064,202745.0
2016-05-13 09:40:00,83.13,83.18,83.11,83.13,133732.0,51.7064,51.7375,51.6939,51.7064,133732.0
2016-05-13 09:45:00,83.13,83.16,83.13,83.15,56683.0,51.7064,51.725,51.7064,51.7188,56683.0
2016-05-13 09:50:00,83.15,83.15,83.05,83.06,289228.0,51.7188,51.7188,51.6566,51.6628,289228.0
2016-05-13 09:55:00,83.06,83.08,83.01,83.03,106911.0,51.6628,51.6753,51.6317,51.6442,106911.0
2016-05-13 10:00:00,83.04,83.07,83.01,83.05,119390.0,51.6504,51.669,51.6317,51.6566,119390.0
2016-05-13 10:05:00,83.05,83.06,82.99,83.02,264335.0,51.6566,51.6628,51.6193,51.6379,264335.0
2016-05-13 10:10:00,83.0,83.05,82.98,83.05,110236.0,51.6255,51.6566,51.6131,51.6566,110236.0
2016-05-13 10:15:00,83.04,83.08,83.02,83.06,112960.0,51.6504,51.6753,51.6379,51.6628,112960.0
2016-05-13 10:20:00,83.06,83.07,83.02,83.03,115881.0,51.6628,51.669,51.6379,51.6442,115881.0
2016-05-13 10:25:00,83.04,83.05,83.01,83.02,181624.0,51.6504,51.6566,51.6317,51.6379,181624.0
2016-05-13 10:30:00,83.01,83.02,82.98,83.01,100618.0,51.6317,51.6379,51.6131,51.6317,100618.0
2016-05-13 10:35:00,83.01,83.03,83.0,83.01,105523.0,51.6317,51.6442,51.6255,51.6317,105523.0
2016-05-13 10:40:00,83.01,83.03,82.97,82.97,56164.0,51.6317,51.6442,51.6068,51.6068,56164.0
2016-05-13 10:45:00,82.97,83.0,82.96,82.99,156858.0,51.6068,51.6255,51.6006,51.6193,156858.0
2016-05-13 10:50:00,82.99,83.02,82.99,83.01,102930.0,51.6193,51.6379,51.6193,51.6317,102930.0
2016-05-13 10:55:00,83.02,83.02,83.01,83.02,4096.0,51.6379,51.6379,51.6317,51.6379,4096.0
2016-05-13 11:00:00,83.02,83.04,83.0,83.02,140482.0,51.6379,51.6504,51.6255,51.6379,140482.0
2016-05-13 11:05:00,83.01,83.04,83.01,83.04,254762.0,51.6317,51.6504,51.6317,51.6504,254762.0
2016-05-13 11:10:00,83.04,83.05,83.01,83.02,88713.0,51.6504,51.6566,51.6317,51.6379,88713.0
2016-05-13 11:15:00,83.02,83.03,83.0,83.03,64886.0,51.6379,51.6442,51.6255,51.6442,64886.0
2016-05-13 11:20:00,83.03,83.04,83.01,83.03,102248.0,51.6442,51.6504,51.6317,51.6442,102248.0
2016-05-13 11:25:00,83.03,83.05,83.03,83.03,38091.0,51.6442,51.6566,51.6442,51.6442,38091.0
2016-05-13 11:30:00,83.04,83.04,83.03,83.03,21369.0,51.6504,51.6504,51.6442,51.6442,21369.0
2016-05-13 11:35:00,83.03,83.03,83.01,83.02,44834.0,51.6442,51.6442,51.6317,51.6379,44834.0
2016-05-13 11:40:00,83.01,83.02,83.0,83.02,34852.0,51.6317,51.6379,51.6255,51.6379,34852.0
2016-05-13 11:45:00,83.02,83.02,83.01,83.01,31865.0,51.6379,51.6379,51.6317,51.6317,31865.0
2016-05-13 11:50:00,83.02,83.03,82.99,83.02,231871.0,51.6379,51.6442,51.6193,51.6379,231871.0
2016-05-13 11:55:00,83.02,83.03,83.0,83.01,28135.0,51.6379,51.6442,51.6255,51.6317,28135.0
2016-05-13 12:00:00,83.01,83.02,83.0,83.01,13046.0,51.6317,51.6379,51.6255,51.6317,13046.0
2016-05-13 12:05:00,83.01,83.02,83.0,83.01,26583.0,51.6317,51.6379,51.6255,51.6317,26583.0
2016-05-13 12:10:00,83.01,83.02,83.0,83.0,98884.0,51.6317,51.6379,51.6255,51.6255,98884.0
2016-05-13 12:15:00,83.0,83.02,83.0,83.01,32143.0,51.6255,51.6379,51.6255,51.6317,32143.0
2016-05-13 12:20:00,83.02,83.02,83.01,83.02,14527.0,51.6379,51.6379,51.6317,51.6379,14527.0
2016-05-13 12:25:00,83.02,83.03,83.01,83.01,47446.0,51.6379,51.6442,51.6317,51.6317,47446.0
2016-05-13 12:30:00,83.02,83.03,83.01,83.02,55781.0,51.6379,51.6442,51.6317,51.6379,55781.0
2016-05-13 12:35:00,83.02,83.03,82.99,83.0,45379.0,51.6379,51.6442,51.6193,51.6255,45379.0
2016-05-13 12:40:00,83.01,83.01,82.97,82.98,16986.0,51.6317,51.6317,51.6068,51.6131,16986.0
2016-05-13 12:45:00,82.97,83.0,82.97,82.99,19291.0,51.6068,51.6255,51.6068,51.6193,19291.0
2016-05-13 12:50:00,82.99,83.0,82.98,83.0,30433.0,51.6193,51.6255,51.6131,51.6255,30433.0
2016-05-13 12:55:00,83.0,83.0,82.99,82.99,40329.0,51.6255,51.6255,51.6193,51.6193,40329.0
2016-05-13 13:00:00,83.0,83.01,82.98,83.0,155474.0,51.6255,51.6317,51.6131,51.6255,155474.0
2016-05-13 13:05:00,83.01,83.02,82.98,83.01,93728.0,51.6317,51.6379,51.6131,51.6317,93728.0
2016-05-13 13:10:00,83.01,83.02,83.0,83.0,57833.0,51.6317,51.6379,51.6255,51.6255,57833.0
2016-05-13 13:15:00,83.01,83.01,82.99,82.99,30231.0,51.6317,51.6317,51.6193,51.6193,30231.0
2016-05-13 13:20:00,82.99,83.0,82.97,82.98,141410.0,51.6193,51.6255,51.6068,51.6131,141410.0
2016-05-13 13:25:00,82.98,82.98,82.94,82.96,234563.0,51.6131,51.6131,51.5882,51.6006,234563.0
2016-05-13 13:30:00,82.97,82.99,82.96,82.99,146736.0,51.6068,51.6193,51.6006,51.6193,146736.0
2016-05-13 13:35:00,82.99,82.99,82.95,82.96,43545.0,51.6193,51.6193,51.5944,51.6006,43545.0
2016-05-13 13:40:00,82.96,82.97,82.94,82.97,105375.0,51.6006,51.6068,51.5882,51.6068,105375.0
2016-05-13 13:45:00,82.97,82.97,82.93,82.95,77885.0,51.6068,51.6068,51.582,51.5944,77885.0
2016-05-13 13:50:00,82.95,82.95,82.9,82.92,415946.0,51.5944,51.5944,51.5633,51.5757,415946.0
2016-05-13 13:55:00,82.92,82.94,82.9,82.94,173779.0,51.5757,51.5882,51.5633,51.5882,173779.0
2016-05-13 14:00:00,82.94,82.96,82.93,82.96,64713.0,51.5882,51.6006,51.582,51.6006,64713.0
2016-05-13 14:05:00,82.96,82.96,82.94,82.95,28492.0,51.6006,51.6006,51.5882,51.5944,28492.0
2016-05-13 14:10:00,82.95,82.95,82.92,82.94,72295.0,51.5944,51.5944,51.5757,51.5882,72295.0
2016-05-13 14:15:00,82.94,82.94,82.9,82.91,103846.0,51.5882,51.5882,51.5633,51.5695,103846.0
2016-05-13 14:20:00,82.92,82.92,82.87,82.89,479473.0,51.5757,51.5757,51.5446,51.5571,479473.0
2016-05-13 14:25:00,82.89,82.9,82.88,82.9,143227.0,51.5571,51.5633,51.5509,51.5633,143227.0
2016-05-13 14:30:00,82.9,82.91,82.89,82.9,90120.0,51.5633,51.5695,51.5571,51.5633,90120.0
2016-05-13 14:35:00,82.91,82.91,82.89,82.9,142980.0,51.5695,51.5695,51.5571,51.5633,142980.0
2016-05-13 14:40:00,82.9,82.9,82.82,82.85,319249.0,51.5633,51.5633,51.5135,51.5322,319249.0
2016-05-13 14:45:00,82.84,82.88,82.84,82.88,152284.0,51.526,51.5509,51.526,51.5509,152284.0
2016-05-13 14:50:00,82.88,82.88,82.86,82.87,78059.0,51.5509,51.5509,51.5384,51.5446,78059.0
2016-05-13 14:55:00,82.87,82.89,82.85,82.89,120996.0,51.5446,51.5571,51.5322,51.5571,120996.0
2016-05-13 15:00:00,82.89,82.89,82.85,82.87,57206.0,51.5571,51.5571,51.5322,51.5446,57206.0
2016-05-13 15:05:00,82.87,82.87,82.83,82.84,51249.0,51.5446,51.5446,51.5198,51.526,51249.0
2016-05-13 15:10:00,82.84,82.85,82.83,82.85,93953.0,51.526,51.5322,51.5198,51.5322,93953.0
2016-05-13 15:15:00,82.85,82.86,82.84,82.86,44046.0,51.5322,51.5384,51.526,51.5384,44046.0
2016-05-13 15:20:00,82.86,82.87,82.85,82.86,50814.0,51.5384,51.5446,51.5322,51.5384,50814.0
2016-05-13 15:25:00,82.86,82.86,82.8,82.81,61691.0,51.5384,51.5384,51.5011,51.5073,61691.0
2016-05-13 15:30:00,82.81,82.83,82.8,82.81,216499.0,51.5073,51.5198,51.5011,51.5073,216499.0
2016-05-13 15:35:00,82.82,82.82,82.79,82.8,215635.0,51.5135,51.5135,51.4949,51.5011,215635.0
2016-05-13 15:40:00,82.8,82.81,82.79,82.8,355000.0,51.5011,51.5073,51.4949,51.5011,355000.0
2016-05-13 15:45:00,82.8,82.8,82.76,82.77,133349.0,51.5011,51.5011,51.4762,51.4824,133349.0
2016-05-13 15:50:00,82.77,82.8,82.76,82.76,192839.0,51.4824,51.5011,51.4762,51.4762,192839.0
2016-05-13 15:55:00,82.76,82.78,82.74,82.77,610028.0,51.4762,51.4887,51.4638,51.4824,610028.0
2016-05-16 09:30:00,82.93,82.97,82.91,82.93,169541.0,51.582,51.6068,51.5695,51.582,169541.0
2016-05-16 09:35:00,82.93,82.95,82.92,82.93,123134.0,51.582,51.5944,51.5757,51.582,123134.0
2016-05-16 09:40:00,82.93,82.94,82.91,82.92,91431.0,51.582,51.5882,51.5695,51.5757,91431.0
2016-05-16 09:45:00,82.92,82.95,82.9,82.91,100148.0,51.5757,51.5944,51.5633,51.5695,100148.0
2016-05-16 09:50:00,82.91,82.95,82.9,82.9,53742.0,51.5695,51.5944,51.5633,51.5633,53742.0
2016-05-16 09:55:00,82.9,82.9,82.87,82.87,52483.0,51.5633,51.5633,51.5446,51.5446,52483.0
2016-05-16 10:00:00,82.88,82.91,82.87,82.88,67357.0,51.5509,51.5695,51.5446,51.5509,67357.0
2016-05-16 10:05:00,82.88,82.93,82.88,82.92,26712.0,51.5509,51.582,51.5509,51.5757,26712.0
2016-05-16 10:10:00,82.92,82.96,82.91,82.94,83798.0,51.5757,51.6006,51.5695,51.5882,83798.0
2016-05-16 10:15:00,82.95,82.95,82.92,82.94,41848.0,51.5944,51.5944,51.5757,51.5882,41848.0
2016-05-16 10:20:00,82.94,82.95,82.92,82.95,17548.0,51.5882,51.5944,51.5757,51.5944,17548.0
2016-05-16 10:25:00,82.95,83.0,82.95,82.95,82898.0,51.5944,51.6255,51.5944,51.5944,82898.0
2016-05-16 10:30:00,82.95,82.96,82.94,82.95,47845.0,51.5944,51.6006,51.5882,51.5944,47845.0
2016-05-16 10:35:00,82.96,83.03,82.96,83.01,55680.0,51.6006,51.6442,51.6006,51.6317,55680.0
2016-05-16 10:40:00,83.0,83.02,82.97,82.98,744270.0,51.6255,51.6379,51.6068,51.6131,744270.0
2016-05-16 10:45:00,82.98,83.01,82.96,83.01,769758.0,51.6131,51.6317,51.6006,51.6317,769758.0
2016-05-16 10:50:00,83.01,83.07,83.0,83.07,62007.0,51.6317,51.669,51.6255,51.669,62007.0
2016-05-16 10:55:00,83.06,83.07,83.04,83.06,151967.0,51.6628,51.669,51.6504,51.6628,151967.0
2016-05-16 11:00:00,83.06,83.12,83.06,83.09,1103035.0,51.6628,51.7001,51.6628,51.6815,1103035.0
2016-05-16 11:05:00,83.09,83.12,83.08,83.08,380551.0,51.6815,51.7001,51.6753,51.6753,380551.0
2016-05-16 11:10:00,83.09,83.09,83.08,83.08,72883.0,51.6815,51.6815,51.6753,51.6753,72883.0
2016-05-16 11:15:00,83.09,83.09,83.08,83.08,223739.0,51.6815,51.6815,51.6753,51.6753,223739.0
2016-05-16 11:20:00,83.09,83.09,83.06,83.06,972543.0,51.6815,51.6815,51.6628,51.6628,972543.0
2016-05-16 11:25:00,83.06,83.07,83.05,83.06,351326.0,51.6628,51.669,51.6566,51.6628,351326.0
2016-05-16 11:30:00,83.07,83.08,83.06,83.07,70404.0,51.669,51.6753,51.6628,51.669,70404.0
2016-05-16 11:35:00,83.08,83.08,83.06,83.07,25022.0,51.6753,51.6753,51.6628,51.669,25022.0
2016-05-16 11:40:00,83.07,83.09,83.06,83.08,196430.0,51.669,51.6815,51.6628,51.6753,196430.0
2016-05-16 11:45:00,83.09,83.09,83.07,83.08,115172.0,51.6815,51.6815,51.669,51.6753,115172.0
2016-05-16 11:50:00,83.08,83.09,83.08,83.09,16121.0,51.6753,51.6815,51.6753,51.6815,16121.0
2016-05-16 11:55:00,83.09,83.11,83.08,83.09,117801.0,51.6815,51.6939,51.6753,51.6815,117801.0
2016-05-16 12:00:00,83.09,83.09,83.06,83.07,112131.0,51.6815,51.6815,51.6628,51.669,112131.0
2016-05-16 12:05:00,83.07,83.08,83.06,83.07,83295.0,51.669,51.6753,51.6628,51.669,83295.0
2016-05-16 12:10:00,83.06,83.08,83.06,83.08,50856.0,51.6628,51.6753,51.6628,51.6753,50856.0
2016-05-16 12:15:00,83.07,83.11,83.07,83.09,166536.0,51.669,51.6939,51.669,51.6815,166536.0
2016-05-16 12:20:00,83.09,83.1,83.09,83.09,31762.0,51.6815,51.6877,51.6815,51.6815,31762.0
2016-05-16 12:25:00,83.09,83.1,83.06,83.07,72289.0,51.6815,51.6877,51.6628,51.669,72289.0
2016-05-16 12:30:00,83.06,83.09,83.06,83.09,40137.0,51.6628,51.6815,51.6628,51.6815,40137.0
2016-05-16 12:35:00,83.09,83.09,83.08,83.09,35939.0,51.6815,51.6815,51.6753,51.6815,35939.0
2016-05-16 12:40:00,83.09,83.09,83.08,83.09,48988.0,51.6815,51.6815,51.6753,51.6815,48988.0
2016-05-16 12:45:00,83.09,83.1,83.06,83.09,212941.0,51.6815,51.6877,51.6628,51.6815,212941.0
2016-05-16 12:50:00,83.1,83.12,83.09,83.12,26497.0,51.6877,51.7001,51.6815,51.7001,26497.0
2016-05-16 12:55:00,83.12,83.13,83.11,83.12,57942.0,51.7001,51.7064,51.6939,51.7001,57942.0
2016-05-16 13:00:00,83.12,83.13,83.11,83.12,119684.0,51.7001,51.7064,51.6939,51.7001,119684.0
2016-05-16 13:05:00,83.12,83.12,83.11,83.12,26730.0,51.7001,51.7001,51.6939,51.7001,26730.0
2016-05-16 13:10:00,83.12,83.14,83.11,83.12,58557.0,51.7001,51.7126,51.6939,51.7001,58557.0
2016-05-16 13:15:00,83.12,83.14,83.11,83.14,52785.0,51.7001,51.7126,51.6939,51.7126,52785.0
2016-05-16 13:20:00,83.14,83.15,83.12,83.13,108627.0,51.7126,51.7188,51.7001,51.7064,108627.0
2016-05-16 13:25:00,83.12,83.14,83.12,83.12,39630.0,51.7001,51.7126,51.7001,51.7001,39630.0
2016-05-16 13:30:00,83.13,83.14,83.11,83.11,37290.0,51.7064,51.7126,51.6939,51.6939,37290.0
2016-05-16 13:35:00,83.12,83.13,83.11,83.12,55636.0,51.7001,51.7064,51.6939,51.7001,55636.0
2016-05-16 13:40:00,83.12,83.14,83.11,83.12,136132.0,51.7001,51.7126,51.6939,51.7001,136132.0
2016-05-16 13:45:00,83.12,83.15,83.11,83.15,81087.0,51.7001,51.7188,51.6939,51.7188,81087.0
2016-05-16 13:50:00,83.15,83.15,83.14,83.14,6281.0,51.7188,51.7188,51.7126,51.7126,6281.0
2016-05-16 13:55:00,83.15,83.18,83.14,83.15,44887.0,51.7188,51.7375,51.7126,51.7188,44887.0
2016-05-16 14:00:00,83.16,83.18,83.13,83.18,134335.0,51.725,51.7375,51.7064,51.7375,134335.0
2016-05-16 14:05:00,83.17,83.2,83.17,83.2,43227.0,51.7312,51.7499,51.7312,51.7499,43227.0
2016-05-16 14:10:00,83.19,83.22,83.18,83.22,48043.0,51.7437,51.7623,51.7375,51.7623,48043.0
2016-05-16 14:15:00,83.22,83.22,83.2,83.22,66439.0,51.7623,51.7623,51.7499,51.7623,66439.0
2016-05-16 14:20:00,83.22,83.24,83.2,83.2,84930.0,51.7623,51.7748,51.7499,51.7499,84930.0
2016-05-16 14:25:00,83.2,83.22,83.2,83.21,35475.0,51.7499,51.7623,51.7499,51.7561,35475.0
2016-05-16 14:30:00,83.21,83.22,83.2,83.22,51381.0,51.7561,51.7623,51.7499,51.7623,51381.0
2016-05-16 14:35:00,83.22,83.22,83.2,83.21,26629.0,51.7623,51.7623,51.7499,51.7561,26629.0
2016-05-16 14:40:00,83.21,83.23,83.2,83.21,108182.0,51.7561,51.7686,51.7499,51.7561,108182.0
2016-05-16 14:45:00,83.21,83.22,83.2,83.21,32316.0,51.7561,51.7623,51.7499,51.7561,32316.0
2016-05-16 14:50:00,83.2,83.22,83.2,83.22,63186.0,51.7499,51.7623,51.7499,51.7623,63186.0
2016-05-16 14:55:00,83.22,83.24,83.21,83.23,200546.0,51.7623,51.7748,51.7561,51.7686,200546.0
2016-05-16 15:00:00,83.24,83.27,83.23,83.27,187588.0,51.7748,51.7934,51.7686,51.7934,187588.0
2016-05-16 15:05:00,83.26,83.27,83.22,83.24,386036.0,51.7872,51.7934,51.7623,51.7748,386036.0
2016-05-16 15:10:00,83.24,83.24,83.23,83.24,29629.0,51.7748,51.7748,51.7686,51.7748,29629.0
2016-05-16 15:15:00,83.23,83.26,83.23,83.26,24302.0,51.7686,51.7872,51.7686,51.7872,24302.0
2016-05-16 15:20:00,83.25,83.28,83.25,83.28,35521.0,51.781,51.7997,51.781,51.7997,35521.0
2016-05-16 15:25:00,83.27,83.28,83.25,83.25,85237.0,51.7934,51.7997,51.781,51.781,85237.0
2016-05-16 15:30:00,83.26,83.26,83.2,83.2,115538.0,51.7872,51.7872,51.7499,51.7499,115538.0
2016-05-16 15:35:00,83.2,83.24,83.2,83.23,136436.0,51.7499,51.7748,51.7499,51.7686,136436.0
2016-05-16 15:40:00,83.23,83.24,83.22,83.23,106996.0,51.7686,51.7748,51.7623,51.7686,106996.0
2016-05-16 15:45:00,83.23,83.24,83.22,83.23,117120.0,51.7686,51.7748,51.7623,51.7686,117120.0
2016-05-16 15:50:00,83.23,83.24,83.22,83.23,148925.0,51.7686,51.7748,51.7623,51.7686,148925.0
2016-05-16 15:55:00,83.23,83.27,83.22,83.23,532711.0,51.7686,51.7934,51.7623,51.7686,532711.0
2016-05-17 09:30:00,83.1,83.22,83.07,83.21,234005.0,51.6877,51.7623,51.669,51.7561,234005.0
2016-05-17 09:35:00,83.21,83.22,83.08,83.12,125443.0,51.7561,51.7623,51.6753,51.7001,125443.0
2016-05-17 09:40:00,83.11,83.17,83.08,83.14,72487.0,51.6939,51.7312,51.6753,51.7126,72487.0
2016-05-17 09:45:00,83.14,83.19,83.1,83.19,161503.0,51.7126,51.7437,51.6877,51.7437,161503.0
2016-05-17 09:50:00,83.2,83.23,83.17,83.21,132540.0,51.7499,51.7686,51.7312,51.7561,132540.0
2016-05-17 09:55:00,83.21,83.26,83.21,83.24,56694.0,51.7561,51.7872,51.7561,51.7748,56694.0
2016-05-17 10:00:00,83.23,83.24,83.16,83.22,70658.0,51.7686,51.7748,51.725,51.7623,70658.0
2016-05-17 10:05:00,83.2,83.21,83.16,83.18,99917.0,51.7499,51.7561,51.725,51.7375,99917.0
2016-05-17 10:10:00,83.17,83.2,83.15,83.19,64280.0,51.7312,51.7499,51.7188,51.7437,64280.0
2016-05-17 10:15:00,83.2,83.25,83.18,83.25,59738.0,51.7499,51.781,51.7375,51.781,59738.0
2016-05-17 10:20:00,83.25,83.27,83.24,83.25,76590.0,51.781,51.7934,51.7748,51.781,76590.0
2016-05-17 10:25:00,83.24,83.27,83.24,83.24,99560.0,51.7748,51.7934,51.7748,51.7748,99560.0
2016-05-17 10:30:00,83.24,83.25,83.21,83.23,69789.0,51.7748,51.781,51.7561,51.7686,69789.0
2016-05-17 10:35:00,83.23,83.27,83.23,83.27,44084.0,51.7686,51.7934,51.7686,51.7934,44084.0
2016-05-17 10:40:00,83.26,83.3,83.25,83.29,273771.0,51.7872,51.8121,51.781,51.8059,273771.0
2016-05-17 10:45:00,83.28,83.32,83.28,83.29,241309.0,51.7997,51.8245,51.7997,51.8059,241309.0
2016-05-17 10:50:00,83.29,83.29,83.26,83.29,109790.0,51.8059,51.8059,51.7872,51.8059,109790.0
2016-05-17 10:55:00,83.29,83.3,83.23,83.23,127123.0,51.8059,51.8121,51.7686,51.7686,127123.0
2016-05-17 11:00:00,83.23,83.25,83.22,83.22,71189.0,51.7686,51.781,51.7623,51.7623,71189.0
2016-05-17 11:05:00,83.23,83.23,83.2,83.22,106683.0,51.7686,51.7686,51.7499,51.7623,106683.0
2016-05-17 11:10:00,83.22,83.23,83.21,83.23,199434.0,51.7623,51.7686,51.7561,51.7686,199434.0
2016-05-17 11:15:00,83.23,83.28,83.22,83.28,68564.0,51.7686,51.7997,51.7623,51.7997,68564.0
2016-05-17 11:20:00,83.28,83.32,83.28,83.31,149206.0,51.7997,51.8245,51.7997,51.8183,149206.0
2016-05-17 11:25:00,83.31,83.32,83.27,83.27,65168.0,51.8183,51.8245,51.7934,51.7934,65168.0
2016-05-17 11:30:00,83.28,83.29,83.27,83.29,55390.0,51.7997,51.8059,51.7934,51.8059,55390.0
2016-05-17 11:35:00,83.29,83.29,83.27,83.28,32802.0,51.8059,51.8059,51.7934,51.7997,32802.0
2016-05-17 11:40:00,83.29,83.29,83.26,83.26,77251.0,51.8059,51.8059,51.7872,51.7872,77251.0
2016-05-17 11:45:00,83.27,83.29,83.26,83.28,67042.0,51.7934,51.8059,51.7872,51.7997,67042.0
2016-05-17 11:50:00,83.28,83.29,83.27,83.28,86926.0,51.7997,51.8059,51.7934,51.7997,86926.0
2016-05-17 11:55:00,83.28,83.29,83.27,83.29,12259.0,51.7997,51.8059,51.7934,51.8059,12259.0
2016-05-17 12:00:00,83.29,83.29,83.27,83.28,24337.0,51.8059,51.8059,51.7934,51.7997,24337.0
2016-05-17 12:05:00,83.28,83.28,83.27,83.27,63494.0,51.7997,51.7997,51.7934,51.7934,63494.0
2016-05-17 12:10:00,83.28,83.28,83.26,83.27,32613.0,51.7997,51.7997,51.7872,51.7934,32613.0
2016-05-17 12:15:00,83.27,83.27,83.22,83.23,245604.0,51.7934,51.7934,51.7623,51.7686,245604.0
2016-05-17 12:20:00,83.24,83.24,83.21,83.21,30842.0,51.7748,51.7748,51.7561,51.7561,30842.0
2016-05-17 12:25:00,83.22,83.24,83.21,83.23,34683.0,51.7623,51.7748,51.7561,51.7686,34683.0
2016-05-17 12:30:00,83.24,83.24,83.22,83.24,74360.0,51.7748,51.7748,51.7623,51.7748,74360.0
2016-05-17 12:35:00,83.23,83.27,83.23,83.26,56496.0,51.7686,51.7934,51.7686,51.7872,56496.0
2016-05-17 12:40:00,83.26,83.28,83.23,83.24,45477.0,51.7872,51.7997,51.7686,51.7748,45477.0
2016-05-17 12:45:00,83.24,83.25,83.23,83.24,29710.0,51.7748,51.781,51.7686,51.7748,29710.0
2016-05-17 12:50:00,83.23,83.24,83.2,83.2,84037.0,51.7686,51.7748,51.7499,51.7499,84037.0
2016-05-17 12:55:00,83.21,83.23,83.17,83.21,79386.0,51.7561,51.7686,51.7312,51.7561,79386.0
2016-05-17 13:00:00,83.22,83.22,83.17,83.19,29298.0,51.7623,51.7623,51.7312,51.7437,29298.0
2016-05-17 13:05:00,83.19,83.22,83.19,83.21,43508.0,51.7437,51.7623,51.7437,51.7561,43508.0
2016-05-17 13:10:00,83.22,83.23,83.2,83.23,13710.0,51.7623,51.7686,51.7499,51.7686,13710.0
2016-05-17 13:15:00,83.23,83.23,83.2,83.21,49912.0,51.7686,51.7686,51.7499,51.7561,49912.0
2016-05-17 13:20:00,83.21,83.25,83.21,83.23,31429.0,51.7561,51.781,51.7561,51.7686,31429.0
2016-05-17 13:25:00,83.23,83.25,83.22,83.24,46767.0,51.7686,51.781,51.7623,51.7748,46767.0
2016-05-17 13:30:00,83.23,83.27,83.23,83.26,38020.0,51.7686,51.7934,51.7686,51.7872,38020.0
2016-05-17 13:35:00,83.27,83.27,83.26,83.27,13941.0,51.7934,51.7934,51.7872,51.7934,13941.0
2016-05-17 13:40:00,83.27,83.27,83.24,83.25,39870.0,51.7934,51.7934,51.7748,51.781,39870.0
2016-05-17 13:45:00,83.25,83.26,83.23,83.24,31007.0,51.781,51.7872,51.7686,51.7748,31007.0
2016-05-17 13:50:00,83.24,83.24,83.21,83.22,56582.0,51.7748,51.7748,51.7561,51.7623,56582.0
2016-05-17 13:55:00,83.22,83.22,83.15,83.16,82672.0,51.7623,51.7623,51.7188,51.725,82672.0
2016-05-17 14:00:00,83.16,83.16,83.1,83.11,115933.0,51.725,51.725,51.6877,51.6939,115933.0
2016-05-17 14:05:00,83.11,83.15,83.1,83.12,115419.0,51.6939,51.7188,51.6877,51.7001,115419.0
2016-05-17 14:10:00,83.12,83.14,83.1,83.14,41371.0,51.7001,51.7126,51.6877,51.7126,41371.0
2016-05-17 14:15:00,83.14,83.15,83.1,83.11,48841.0,51.7126,51.7188,51.6877,51.6939,48841.0
2016-05-17 14:20:00,83.11,83.12,83.01,83.07,211857.0,51.6939,51.7001,51.6317,51.669,211857.0
2016-05-17 14:25:00,83.07,83.11,83.04,83.09,207871.0,51.669,51.6939,51.6504,51.6815,207871.0
2016-05-17 14:30:00,83.09,83.12,83.07,83.1,71415.0,51.6815,51.7001,51.669,51.6877,71415.0
2016-05-17 14:35:00,83.1,83.13,83.09,83.09,48838.0,51.6877,51.7064,51.6815,51.6815,48838.0
2016-05-17 14:40:00,83.09,83.1,83.09,83.09,51718.0,51.6815,51.6877,51.6815,51.6815,51718.0
2016-05-17 14:45:00,83.09,83.1,83.09,83.09,51330.0,51.6815,51.6877,51.6815,51.6815,51330.0
2016-05-17 14:50:00,83.09,83.1,83.07,83.09,123190.0,51.6815,51.6877,51.669,51.6815,123190.0
2016-05-17 14:55:00,83.09,83.12,83.06,83.12,58467.0,51.6815,51.7001,51.6628,51.7001,58467.0
2016-05-17 15:00:00,83.12,83.15,83.09,83.09,96515.0,51.7001,51.7188,51.6815,51.6815,96515.0
2016-05-17 15:05:00,83.08,83.18,83.08,83.15,74585.0,51.6753,51.7375,51.6753,51.7188,74585.0
2016-05-17 15:10:00,83.14,83.15,83.11,83.12,33428.0,51.7126,51.7188,51.6939,51.7001,33428.0
2016-05-17 15:15:00,83.11,83.14,83.09,83.1,62016.0,51.6939,51.7126,51.6815,51.6877,62016.0
2016-05-17 15:20:00,83.09,83.12,83.05,83.06,135304.0,51.6815,51.7001,51.6566,51.6628,135304.0
2016-05-17 15:25:00,83.06,83.07,83.01,83.07,75070.0,51.6628,51.669,51.6317,51.669,75070.0
2016-05-17 15:30:00,83.07,83.11,83.04,83.09,89147.0,51.669,51.6939,51.6504,51.6815,89147.0
2016-05-17 15:35:00,83.09,83.15,83.09,83.15,103623.0,51.6815,51.7188,51.6815,51.7188,103623.0
2016-05-17 15:40:00,83.15,83.16,83.1,83.13,76591.0,51.7188,51.725,51.6877,51.7064,76591.0
2016-05-17 15:45:00,83.13,83.15,83.1,83.11,109971.0,51.7064,51.7188,51.6877,51.6939,109971.0
2016-05-17 15:50:00,83.11,83.11,83.08,83.1,131831.0,51.6939,51.6939,51.6753,51.6877,131831.0
2016-05-17 15:55:00,83.1,83.15,83.07,83.08,436731.0,51.6877,51.7188,51.669,51.6753,436731.0
2016-05-18 09:30:00,83.1,83.1,82.98,83.0,198706.0,51.6877,51.6877,51.6131,51.6255,198706.0
2016-05-18 09:35:00,82.99,83.05,82.99,83.03,114325.0,51.6193,51.6566,51.6193,51.6442,114325.0
2016-05-18 09:40:00,83.03,83.13,83.02,83.12,330110.0,51.6442,51.7064,51.6379,51.7001,330110.0
2016-05-18 09:45:00,83.12,83.13,83.05,83.07,76242.0,51.7001,51.7064,51.6566,51.669,76242.0
2016-05-18 09:50:00,83.06,83.11,83.05,83.11,83027.0,51.6628,51.6939,51.6566,51.6939,83027.0
2016-05-18 09:55:00,83.1,83.12,83.08,83.11,151807.0,51.6877,51.7001,51.6753,51.6939,151807.0
2016-05-18 10:00:00,83.11,83.13,83.09,83.11,111146.0,51.6939,51.7064,51.6815,51.6939,111146.0
2016-05-18 10:05:00,83.11,83.18,83.1,83.15,203167.0,51.6939,51.7375,51.6877,51.7188,203167.0
2016-05-18 10:10:00,83.15,83.2,83.15,83.19,225761.0,51.7188,51.7499,51.7188,51.7437,225761.0
2016-05-18 10:15:00,83.19,83.19,83.14,83.14,61498.0,51.7437,51.7437,51.7126,51.7126,61498.0
2016-05-18 10:20:00,83.14,83.17,83.14,83.15,22851.0,51.7126,51.7312,51.7126,51.7188,22851.0
2016-05-18 10:25:00,83.16,83.19,83.15,83.19,41907.0,51.725,51.7437,51.7188,51.7437,41907.0
2016-05-18 10:30:00,83.16,83.18,83.1,83.18,139760.0,51.725,51.7375,51.6877,51.7375,139760.0
2016-05-18 10:35:00,83.18,83.18,83.09,83.1,51780.0,51.7375,51.7375,51.6815,51.6877,51780.0
2016-05-18 10:40:00,83.09,83.11,83.08,83.11,134137.0,51.6815,51.6939,51.6753,51.6939,134137.0
2016-05-18 10:45:00,83.12,83.13,83.11,83.13,60470.0,51.7001,51.7064,51.6939,51.7064,60470.0
2016-05-18 10:50:00,83.13,83.14,83.08,83.1,310836.0,51.7064,51.7126,51.6753,51.6877,310836.0
2016-05-18 10:55:00,83.1,83.1,83.06,83.07,63942.0,51.6877,51.6877,51.6628,51.669,63942.0
2016-05-18 11:00:00,83.07,83.11,83.07,83.09,32535.0,51.669,51.6939,51.669,51.6815,32535.0
2016-05-18 11:05:00,83.1,83.14,83.09,83.14,121419.0,51.6877,51.7126,51.6815,51.7126,121419.0
2016-05-18 11:10:00,83.14,83.15,83.11,83.15,23106.0,51.7126,51.7188,51.6939,51.7188,23106.0
2016-05-18 11:15:00,83.15,83.17,83.12,83.15,47825.0,51.7188,51.7312,51.7001,51.7188,47825.0
2016-05-18 11:20:00,83.15,83.18,83.12,83.15,99464.0,51.7188,51.7375,51.7001,51.7188,99464.0
2016-05-18 11:25:00,83.16,83.24,83.16,83.21,71935.0,51.725,51.7748,51.725,51.7561,71935.0
2016-05-18 11:30:00,83.2,83.21,83.18,83.2,213849.0,51.7499,51.7561,51.7375,51.7499,213849.0
2016-05-18 11:35:00,83.2,83.26,83.19,83.26,176452.0,51.7499,51.7872,51.7437,51.7872,176452.0
2016-05-18 11:40:00,83.26,83.28,83.25,83.26,35449.0,51.7872,51.7997,51.781,51.7872,35449.0
2016-05-18 11:45:00,83.26,83.26,83.24,83.25,199712.0,51.7872,51.7872,51.7748,51.781,199712.0
2016-05-18 11:50:00,83.24,83.27,83.17,83.2,270371.0,51.7748,51.7934,51.7312,51.7499,270371.0
2016-05-18 11:55:00,83.19,83.23,83.15,83.15,155880.0,51.7437,51.7686,51.7188,51.7188,155880.0
2016-05-18 12:00:00,83.15,83.18,83.14,83.17,55497.0,51.7188,51.7375,51.7126,51.7312,55497.0
2016-05-18 12:05:00,83.17,83.19,83.16,83.16,32017.0,51.7312,51.7437,51.725,51.725,32017.0
2016-05-18 12:10:00,83.16,83.19,83.15,83.18,20077.0,51.725,51.7437,51.7188,51.7375,20077.0
2016-05-18 12:15:00,83.19,83.2,83.18,83.2,36207.0,51.7437,51.7499,51.7375,51.7499,36207.0
2016-05-18 12:20:00,83.19,83.25,83.19,83.25,10316.0,51.7437,51.781,51.7437,51.781,10316.0
2016-05-18 12:25:00,83.25,83.25,83.19,83.22,131398.0,51.781,51.781,51.7437,51.7623,131398.0
2016-05-18 12:30:00,83.22,83.24,83.21,83.22,67567.0,51.7623,51.7748,51.7561,51.7623,67567.0
2016-05-18 12:35:00,83.22,83.23,83.2,83.21,16451.0,51.7623,51.7686,51.7499,51.7561,16451.0
2016-05-18 12:40:00,83.22,83.24,83.21,83.22,264033.0,51.7623,51.7748,51.7561,51.7623,264033.0
2016-05-18 12:45:00,83.22,83.22,83.21,83.22,86117.0,51.7623,51.7623,51.7561,51.7623,86117.0
2016-05-18 12:50:00,83.22,83.22,83.19,83.2,183153.0,51.7623,51.7623,51.7437,51.7499,183153.0
2016-05-18 12:55:00,83.21,83.23,83.2,83.23,192620.0,51.7561,51.7686,51.7499,51.7686,192620.0
2016-05-18 13:00:00,83.23,83.29,83.23,83.26,66314.0,51.7686,51.8059,51.7686,51.7872,66314.0
2016-05-18 13:05:00,83.26,83.28,83.24,83.25,53294.0,51.7872,51.7997,51.7748,51.781,53294.0
2016-05-18 13:10:00,83.24,83.27,83.24,83.26,11449.0,51.7748,51.7934,51.7748,51.7872,11449.0
2016-05-18 13:15:00,83.27,83.27,83.26,83.27,4437.0,51.7934,51.7934,51.7872,51.7934,4437.0
2016-05-18 13:20:00,83.27,83.33,83.26,83.32,43954.0,51.7934,51.8308,51.7872,51.8245,43954.0
2016-05-18 13:25:00,83.33,83.33,83.29,83.29,77549.0,51.8308,51.8308,51.8059,51.8059,77549.0
2016-05-18 13:30:00,83.29,83.31,83.28,83.28,55567.0,51.8059,51.8183,51.7997,51.7997,55567.0
2016-05-18 13:35:00,83.28,83.32,83.28,83.3,48798.0,51.7997,51.8245,51.7997,51.8121,48798.0
2016-05-18 13:40:00,83.29,83.32,83.29,83.3,23079.0,51.8059,51.8245,51.8059,51.8121,23079.0
2016-05-18 13:45:00,83.31,83.32,83.3,83.3,67152.0,51.8183,51.8245,51.8121,51.8121,67152.0
2016-05-18 13:50:00,83.31,83.31,83.27,83.28,87126.0,51.8183,51.8183,51.7934,51.7997,87126.0
2016-05-18 13:55:00,83.29,83.31,83.28,83.29,39415.0,51.8059,51.8183,51.7997,51.8059,39415.0
2016-05-18 14:00:00,83.29,83.29,83.1,83.15,338250.0,51.8059,51.8059,51.6877,51.7188,338250.0
2016-05-18 14:05:00,83.14,83.15,83.02,83.13,372269.0,51.7126,51.7188,51.6379,51.7064,372269.0
2016-05-18 14:10:00,83.14,83.15,83.07,83.08,405231.0,51.7126,51.7188,51.669,51.6753,405231.0
2016-05-18 14:15:00,83.08,83.08,83.02,83.06,472332.0,51.6753,51.6753,51.6379,51.6628,472332.0
2016-05-18 14:20:00,83.06,83.07,83.0,83.02,535508.0,51.6628,51.669,51.6255,51.6379,535508.0
2016-05-18 14:25:00,83.03,83.03,82.91,82.94,543536.0,51.6442,51.6442,51.5695,51.5882,543536.0
2016-05-18 14:30:00,82.94,82.96,82.85,82.96,792150.0,51.5882,51.6006,51.5322,51.6006,792150.0
2016-05-18 14:35:00,82.97,83.01,82.93,82.95,229590.0,51.6068,51.6317,51.582,51.5944,229590.0
2016-05-18 14:40:00,82.95,83.01,82.92,82.95,195982.0,51.5944,51.6317,51.5757,51.5944,195982.0
2016-05-18 14:45:00,82.95,83.0,82.91,82.97,335656.0,51.5944,51.6255,51.5695,51.6068,335656.0
2016-05-18 14:50:00,82.97,83.04,82.96,82.99,209734.0,51.6068,51.6504,51.6006,51.6193,209734.0
2016-05-18 14:55:00,82.99,83.0,82.96,83.0,59812.0,51.6193,51.6255,51.6006,51.6255,59812.0
2016-05-18 15:00:00,82.99,83.09,82.98,83.05,150536.0,51.6193,51.6815,51.6131,51.6566,150536.0
2016-05-18 15:05:00,83.05,83.05,83.01,83.03,120433.0,51.6566,51.6566,51.6317,51.6442,120433.0
2016-05-18 15:10:00,83.03,83.04,82.98,83.02,153399.0,51.6442,51.6504,51.6131,51.6379,153399.0
2016-05-18 15:15:00,83.01,83.02,82.97,83.02,136267.0,51.6317,51.6379,51.6068,51.6379,136267.0
2016-05-18 15:20:00,83.02,83.02,82.92,82.93,239667.0,51.6379,51.6379,51.5757,51.582,239667.0
2016-05-18 15:25:00,82.92,82.96,82.89,82.9,279511.0,51.5757,51.6006,51.5571,51.5633,279511.0
2016-05-18 15:30:00,82.9,82.98,82.89,82.95,347195.0,51.5633,51.6131,51.5571,51.5944,347195.0
2016-05-18 15:35:00,82.95,82.97,82.88,82.89,858035.0,51.5944,51.6068,51.5509,51.5571,858035.0
2016-05-18 15:40:00,82.88,82.92,82.87,82.92,511651.0,51.5509,51.5757,51.5446,51.5757,511651.0
2016-05-18 15:45:00,82.92,82.97,82.92,82.95,184698.0,51.5757,51.6068,51.5757,51.5944,184698.0
2016-05-18 15:50:00,82.95,82.97,82.93,82.93,399515.0,51.5944,51.6068,51.582,51.582,399515.0
2016-05-18 15:55:00,82.94,83.11,82.93,83.09,1554313.0,51.5882,51.6939,51.582,51.6815,1554313.0
2016-05-19 09:30:00,82.79,82.79,82.71,82.75,303103.0,51.4949,51.4949,51.4451,51.47,303103.0
2016-05-19 09:35:00,82.75,82.76,82.72,82.75,230958.0,51.47,51.4762,51.4513,51.47,230958.0
2016-05-19 09:40:00,82.76,82.83,82.75,82.8,587281.0,51.4762,51.5198,51.47,51.5011,587281.0
2016-05-19 09:45:00,82.8,82.8,82.73,82.74,263085.0,51.5011,51.5011,51.4576,51.4638,263085.0
2016-05-19 09:50:00,82.74,82.75,82.65,82.66,210228.0,51.4638,51.47,51.4078,51.414,210228.0
2016-05-19 09:55:00,82.66,82.67,82.6,82.61,436712.0,51.414,51.4202,51.3767,51.3829,436712.0
2016-05-19 10:00:00,82.6,82.74,82.6,82.67,1135002.0,51.3767,51.4638,51.3767,51.4202,1135002.0
2016-05-19 10:05:00,82.67,82.68,82.64,82.65,274506.0,51.4202,51.4265,51.4016,51.4078,274506.0
2016-05-19 10:10:00,82.65,82.65,82.59,82.6,571577.0,51.4078,51.4078,51.3705,51.3767,571577.0
2016-05-19 10:15:00,82.6,82.67,82.59,82.63,727177.0,51.3767,51.4202,51.3705,51.3954,727177.0
2016-05-19 10:20:00,82.63,82.65,82.61,82.64,662900.0,51.3954,51.4078,51.3829,51.4016,662900.0
2016-05-19 10:25:00,82.64,82.65,82.62,82.64,129118.0,51.4016,51.4078,51.3891,51.4016,129118.0
2016-05-19 10:30:00,82.63,82.76,82.63,82.76,140425.0,51.3954,51.4762,51.3954,51.4762,140425.0
2016-05-19 10:35:00,82.75,82.77,82.69,82.72,206543.0,51.47,51.4824,51.4327,51.4513,206543.0
2016-05-19 10:40:00,82.72,82.76,82.7,82.76,133525.0,51.4513,51.4762,51.4389,51.4762,133525.0
2016-05-19 10:45:00,82.76,82.79,82.72,82.75,389423.0,51.4762,51.4949,51.4513,51.47,389423.0
2016-05-19 10:50:00,82.75,82.75,82.68,82.7,365646.0,51.47,51.47,51.4265,51.4389,365646.0
2016-05-19 10:55:00,82.7,82.73,82.68,82.69,361378.0,51.4389,51.4576,51.4265,51.4327,361378.0
2016-05-19 11:00:00,82.7,82.7,82.65,82.66,134006.0,51.4389,51.4389,51.4078,51.414,134006.0
2016-05-19 11:05:00,82.65,82.67,82.63,82.65,374527.0,51.4078,51.4202,51.3954,51.4078,374527.0
2016-05-19 11:10:00,82.65,82.66,82.64,82.64,200562.0,51.4078,51.414,51.4016,51.4016,200562.0
2016-05-19 11:15:00,82.65,82.69,82.64,82.69,441204.0,51.4078,51.4327,51.4016,51.4327,441204.0
2016-05-19 11:20:00,82.69,82.73,82.68,82.71,327381.0,51.4327,51.4576,51.4265,51.4451,327381.0
2016-05-19 11:25:00,82.7,82.71,82.67,82.68,413077.0,51.4389,51.4451,51.4202,51.4265,413077.0
2016-05-19 11:30:00,82.68,82.69,82.66,82.68,143785.0,51.4265,51.4327,51.414,51.4265,143785.0
2016-05-19 11:35:00,82.68,82.71,82.66,82.67,304600.0,51.4265,51.4451,51.414,51.4202,304600.0
2016-05-19 11:40:00,82.66,82.67,82.64,82.65,156593.0,51.414,51.4202,51.4016,51.4078,156593.0
2016-05-19 11:45:00,82.65,82.65,82.61,82.64,458383.0,51.4078,51.4078,51.3829,51.4016,458383.0
2016-05-19 11:50:00,82.64,82.65,82.61,82.62,426881.0,51.4016,51.4078,51.3829,51.3891,426881.0
2016-05-19 11:55:00,82.62,82.67,82.61,82.67,242522.0,51.3891,51.4202,51.3829,51.4202,242522.0
2016-05-19 12:00:00,82.67,82.68,82.65,82.67,136746.0,51.4202,51.4265,51.4078,51.4202,136746.0
2016-05-19 12:05:00,82.68,82.7,82.67,82.69,146822.0,51.4265,51.4389,51.4202,51.4327,146822.0
2016-05-19 12:10:00,82.69,82.7,82.67,82.7,270888.0,51.4327,51.4389,51.4202,51.4389,270888.0
2016-05-19 12:15:00,82.7,82.71,82.69,82.7,139928.0,51.4389,51.4451,51.4327,51.4389,139928.0
2016-05-19 12:20:00,82.7,82.76,82.7,82.73,168818.0,51.4389,51.4762,51.4389,51.4576,168818.0
2016-05-19 12:25:00,82.73,82.74,82.71,82.72,139790.0,51.4576,51.4638,51.4451,51.4513,139790.0
2016-05-19 12:30:00,82.72,82.75,82.7,82.75,146562.0,51.4513,51.47,51.4389,51.47,146562.0
2016-05-19 12:35:00,82.75,82.77,82.73,82.76,160833.0,51.47,51.4824,51.4576,51.4762,160833.0
2016-05-19 12:40:00,82.76,82.76,82.72,82.73,158562.0,51.4762,51.4762,51.4513,51.4576,158562.0
2016-05-19 12:45:00,82.73,82.75,82.71,82.73,63193.0,51.4576,51.47,51.4451,51.4576,63193.0
2016-05-19 12:50:00,82.72,82.72,82.68,82.7,315756.0,51.4513,51.4513,51.4265,51.4389,315756.0
2016-05-19 12:55:00,82.7,82.72,82.69,82.7,161534.0,51.4389,51.4513,51.4327,51.4389,161534.0
2016-05-19 13:00:00,82.7,82.73,82.7,82.7,294528.0,51.4389,51.4576,51.4389,51.4389,294528.0
2016-05-19 13:05:00,82.71,82.72,82.69,82.71,661569.0,51.4451,51.4513,51.4327,51.4451,661569.0
2016-05-19 13:10:00,82.71,82.74,82.7,82.73,515821.0,51.4451,51.4638,51.4389,51.4576,515821.0
2016-05-19 13:15:00,82.73,82.73,82.71,82.73,264079.0,51.4576,51.4576,51.4451,51.4576,264079.0
2016-05-19 13:20:00,82.73,82.74,82.72,82.73,139045.0,51.4576,51.4638,51.4513,51.4576,139045.0
2016-05-19 13:25:00,82.72,82.74,82.72,82.73,44872.0,51.4513,51.4638,51.4513,51.4576,44872.0
2016-05-19 13:30:00,82.73,82.81,82.73,82.81,218521.0,51.4576,51.5073,51.4576,51.5073,218521.0
2016-05-19 13:35:00,82.81,82.83,82.8,82.81,48261.0,51.5073,51.5198,51.5011,51.5073,48261.0
2016-05-19 13:40:00,82.82,82.84,82.81,82.83,183625.0,51.5135,51.526,51.5073,51.5198,183625.0
2016-05-19 13:45:00,82.81,82.84,82.8,82.81,278767.0,51.5073,51.526,51.5011,51.5073,278767.0
2016-05-19 13:50:00,82.8,82.8,82.77,82.77,205097.0,51.5011,51.5011,51.4824,51.4824,205097.0
2016-05-19 13:55:00,82.76,82.78,82.75,82.76,54429.0,51.4762,51.4887,51.47,51.4762,54429.0
2016-05-19 14:00:00,82.76,82.78,82.75,82.75,81074.0,51.4762,51.4887,51.47,51.47,81074.0
2016-05-19 14:05:00,82.76,82.81,82.76,82.81,65484.0,51.4762,51.5073,51.4762,51.5073,65484.0
2016-05-19 14:10:00,82.81,82.87,82.81,82.87,40927.0,51.5073,51.5446,51.5073,51.5446,40927.0
2016-05-19 14:15:00,82.87,82.89,82.84,82.87,49886.0,51.5446,51.5571,51.526,51.5446,49886.0
2016-05-19 14:20:00,82.87,82.87,82.83,82.85,51147.0,51.5446,51.5446,51.5198,51.5322,51147.0
2016-05-19 14:25:00,82.85,82.89,82.85,82.88,66106.0,51.5322,51.5571,51.5322,51.5509,66106.0
2016-05-19 14:30:00,82.88,82.89,82.84,82.84,35423.0,51.5509,51.5571,51.526,51.526,35423.0
2016-05-19 14:35:00,82.84,82.86,82.8,82.82,35798.0,51.526,51.5384,51.5011,51.5135,35798.0
2016-05-19 14:40:00,82.82,82.83,82.8,82.81,43747.0,51.5135,51.5198,51.5011,51.5073,43747.0
2016-05-19 14:45:00,82.82,82.83,82.8,82.81,66691.0,51.5135,51.5198,51.5011,51.5073,66691.0
2016-05-19 14:50:00,82.81,82.82,82.78,82.8,31400.0,51.5073,51.5135,51.4887,51.5011,31400.0
2016-05-19 14:55:00,82.8,82.82,82.77,82.78,140660.0,51.5011,51.5135,51.4824,51.4887,140660.0
2016-05-19 15:00:00,82.78,82.81,82.76,82.79,63051.0,51.4887,51.5073,51.4762,51.4949,63051.0
2016-05-19 15:05:00,82.8,82.82,82.78,82.8,132471.0,51.5011,51.5135,51.4887,51.5011,132471.0
2016-05-19 15:10:00,82.8,82.81,82.79,82.8,32898.0,51.5011,51.5073,51.4949,51.5011,32898.0
2016-05-19 15:15:00,82.8,82.81,82.78,82.8,73416.0,51.5011,51.5073,51.4887,51.5011,73416.0
2016-05-19 15:20:00,82.8,82.85,82.79,82.84,151877.0,51.5011,51.5322,51.4949,51.526,151877.0
2016-05-19 15:25:00,82.84,82.84,82.81,82.81,99041.0,51.526,51.526,51.5073,51.5073,99041.0
2016-05-19 15:30:00,82.81,82.83,82.77,82.78,71289.0,51.5073,51.5198,51.4824,51.4887,71289.0
2016-05-19 15:35:00,82.78,82.84,82.78,82.84,92962.0,51.4887,51.526,51.4887,51.526,92962.0
2016-05-19 15:40:00,82.84,82.89,82.83,82.86,137666.0,51.526,51.5571,51.5198,51.5384,137666.0
2016-05-19 15:45:00,82.85,82.9,82.85,82.9,243344.0,51.5322,51.5633,51.5322,51.5633,243344.0
2016-05-19 15:50:00,82.89,82.91,82.87,82.87,317075.0,51.5571,51.5695,51.5446,51.5446,317075.0
2016-05-19 15:55:00,82.88,82.88,82.84,82.86,713020.0,51.5509,51.5509,51.526,51.5384,713020.0
2016-05-20 09:30:00,82.86,82.97,82.86,82.95,149683.0,51.5384,51.6068,51.5384,51.5944,149683.0
2016-05-20 09:35:00,82.94,83.0,82.92,82.98,175574.0,51.5882,51.6255,51.5757,51.6131,175574.0
2016-05-20 09:40:00,82.98,82.99,82.91,82.93,148352.0,51.6131,51.6193,51.5695,51.582,148352.0
2016-05-20 09:45:00,82.93,82.96,82.9,82.95,110273.0,51.582,51.6006,51.5633,51.5944,110273.0
2016-05-20 09:50:00,82.95,83.05,82.95,83.0,352063.0,51.5944,51.6566,51.5944,51.6255,352063.0
2016-05-20 09:55:00,83.01,83.01,82.97,82.98,362474.0,51.6317,51.6317,51.6068,51.6131,362474.0
2016-05-20 10:00:00,82.98,83.02,82.98,83.01,269269.0,51.6131,51.6379,51.6131,51.6317,269269.0
2016-05-20 10:05:00,83.02,83.04,82.97,82.99,192344.0,51.6379,51.6504,51.6068,51.6193,192344.0
2016-05-20 10:10:00,83.0,83.03,82.99,83.02,123608.0,51.6255,51.6442,51.6193,51.6379,123608.0
2016-05-20 10:15:00,83.02,83.02,82.98,83.0,75679.0,51.6379,51.6379,51.6131,51.6255,75679.0
2016-05-20 10:20:00,83.0,83.0,82.93,82.94,56560.0,51.6255,51.6255,51.582,51.5882,56560.0
2016-05-20 10:25:00,82.94,82.95,82.92,82.92,63166.0,51.5882,51.5944,51.5757,51.5757,63166.0
2016-05-20 10:30:00,82.92,82.94,82.92,82.93,101038.0,51.5757,51.5882,51.5757,51.582,101038.0
2016-05-20 10:35:00,82.92,82.93,82.9,82.9,148506.0,51.5757,51.582,51.5633,51.5633,148506.0
2016-05-20 10:40:00,82.9,82.95,82.9,82.95,31351.0,51.5633,51.5944,51.5633,51.5944,31351.0
2016-05-20 10:45:00,82.95,82.97,82.93,82.96,36828.0,51.5944,51.6068,51.582,51.6006,36828.0
2016-05-20 10:50:00,82.97,82.98,82.93,82.93,33784.0,51.6068,51.6131,51.582,51.582,33784.0
2016-05-20 10:55:00,82.92,82.94,82.92,82.94,53163.0,51.5757,51.5882,51.5757,51.5882,53163.0
2016-05-20 11:00:00,82.94,82.98,82.93,82.98,166967.0,51.5882,51.6131,51.582,51.6131,166967.0
2016-05-20 11:05:00,82.98,83.01,82.97,83.0,380789.0,51.6131,51.6317,51.6068,51.6255,380789.0
2016-05-20 11:10:00,83.0,83.02,82.99,83.01,38756.0,51.6255,51.6379,51.6193,51.6317,38756.0
2016-05-20 11:15:00,83.02,83.05,83.0,83.04,139794.0,51.6379,51.6566,51.6255,51.6504,139794.0
2016-05-20 11:20:00,83.05,83.05,83.03,83.04,81506.0,51.6566,51.6566,51.6442,51.6504,81506.0
2016-05-20 11:25:00,83.03,83.04,83.01,83.03,288682.0,51.6442,51.6504,51.6317,51.6442,288682.0
2016-05-20 11:30:00,83.02,83.09,83.02,83.09,135069.0,51.6379,51.6815,51.6379,51.6815,135069.0
2016-05-20 11:35:00,83.08,83.09,83.06,83.06,276515.0,51.6753,51.6815,51.6628,51.6628,276515.0
2016-05-20 11:40:00,83.06,83.08,83.06,83.07,145111.0,51.6628,51.6753,51.6628,51.669,145111.0
2016-05-20 11:45:00,83.08,83.08,83.05,83.05,170017.0,51.6753,51.6753,51.6566,51.6566,170017.0
2016-05-20 11:50:00,83.05,83.05,83.01,83.02,178374.0,51.6566,51.6566,51.6317,51.6379,178374.0
2016-05-20 11:55:00,83.02,83.03,83.02,83.02,27414.0,51.6379,51.6442,51.6379,51.6379,27414.0
2016-05-20 12:00:00,83.03,83.04,83.02,83.02,79253.0,51.6442,51.6504,51.6379,51.6379,79253.0
2016-05-20 12:05:00,83.02,83.04,83.02,83.03,35060.0,51.6379,51.6504,51.6379,51.6442,35060.0
2016-05-20 12:10:00,83.03,83.04,83.03,83.03,22862.0,51.6442,51.6504,51.6442,51.6442,22862.0
2016-05-20 12:15:00,83.03,83.05,83.03,83.04,88886.0,51.6442,51.6566,51.6442,51.6504,88886.0
2016-05-20 12:20:00,83.05,83.08,83.04,83.07,68609.0,51.6566,51.6753,51.6504,51.669,68609.0
2016-05-20 12:25:00,83.07,83.07,83.05,83.05,36963.0,51.669,51.669,51.6566,51.6566,36963.0
2016-05-20 12:30:00,83.05,83.07,83.05,83.06,77483.0,51.6566,51.669,51.6566,51.6628,77483.0
2016-05-20 12:35:00,83.06,83.11,83.06,83.11,55933.0,51.6628,51.6939,51.6628,51.6939,55933.0
2016-05-20 12:40:00,83.11,83.12,83.08,83.09,130404.0,51.6939,51.7001,51.6753,51.6815,130404.0
2016-05-20 12:45:00,83.09,83.11,83.08,83.09,40974.0,51.6815,51.6939,51.6753,51.6815,40974.0
2016-05-20 12:50:00,83.09,83.1,83.09,83.09,11894.0,51.6815,51.6877,51.6815,51.6815,11894.0
2016-05-20 12:55:00,83.09,83.1,83.06,83.06,23853.0,51.6815,51.6877,51.6628,51.6628,23853.0
2016-05-20 13:00:00,83.06,83.07,83.03,83.03,50293.0,51.6628,51.669,51.6442,51.6442,50293.0
2016-05-20 13:05:00,83.03,83.04,83.01,83.01,49168.0,51.6442,51.6504,51.6317,51.6317,49168.0
2016-05-20 13:10:00,83.01,83.04,82.99,83.01,228622.0,51.6317,51.6504,51.6193,51.6317,228622.0
2016-05-20 13:15:00,83.01,83.04,83.0,83.04,48568.0,51.6317,51.6504,51.6255,51.6504,48568.0
2016-05-20 13:20:00,83.04,83.04,83.0,83.0,26089.0,51.6504,51.6504,51.6255,51.6255,26089.0
2016-05-20 13:25:00,83.0,83.0,82.98,82.98,14785.0,51.6255,51.6255,51.6131,51.6131,14785.0
2016-05-20 13:30:00,82.98,82.99,82.96,82.97,73608.0,51.6131,51.6193,51.6006,51.6068,73608.0
2016-05-20 13:35:00,82.97,82.99,82.96,82.98,24981.0,51.6068,51.6193,51.6006,51.6131,24981.0
2016-05-20 13:40:00,82.97,83.0,82.96,83.0,21123.0,51.6068,51.6255,51.6006,51.6255,21123.0
2016-05-20 13:45:00,83.0,83.0,82.96,82.98,50502.0,51.6255,51.6255,51.6006,51.6131,50502.0
2016-05-20 13:50:00,82.98,82.99,82.97,82.99,43816.0,51.6131,51.6193,51.6068,51.6193,43816.0
2016-05-20 13:55:00,82.98,82.99,82.97,82.98,32486.0,51.6131,51.6193,51.6068,51.6131,32486.0
2016-05-20 14:00:00,82.98,83.01,82.98,83.01,43601.0,51.6131,51.6317,51.6131,51.6317,43601.0
2016-05-20 14:05:00,83.01,83.03,82.99,83.01,84064.0,51.6317,51.6442,51.6193,51.6317,84064.0
2016-05-20 14:10:00,83.02,83.06,83.01,83.01,65152.0,51.6379,51.6628,51.6317,51.6317,65152.0
2016-05-20 14:15:00,83.01,83.05,83.01,83.04,98974.0,51.6317,51.6566,51.6317,51.6504,98974.0
2016-05-20 14:20:00,83.04,83.07,83.02,83.07,89990.0,51.6504,51.669,51.6379,51.669,89990.0
2016-05-20 14:25:00,83.06,83.07,83.03,83.04,59172.0,51.6628,51.669,51.6442,51.6504,59172.0
2016-05-20 14:30:00,83.04,83.05,83.0,83.0,24121.0,51.6504,51.6566,51.6255,51.6255,24121.0
2016-05-20 14:35:00,83.0,83.01,82.99,83.0,34692.0,51.6255,51.6317,51.6193,51.6255,34692.0
2016-05-20 14:40:00,82.99,83.02,82.99,83.02,74602.0,51.6193,51.6379,51.6193,51.6379,74602.0
2016-05-20 14:45:00,83.02,83.03,83.0,83.0,21826.0,51.6379,51.6442,51.6255,51.6255,21826.0
2016-05-20 14:50:00,83.01,83.03,83.0,83.02,53071.0,51.6317,51.6442,51.6255,51.6379,53071.0
2016-05-20 14:55:00,83.02,83.02,83.0,83.0,27466.0,51.6379,51.6379,51.6255,51.6255,27466.0
2016-05-20 15:00:00,83.01,83.02,82.99,83.0,80927.0,51.6317,51.6379,51.6193,51.6255,80927.0
2016-05-20 15:05:00,83.0,83.0,82.97,82.98,117920.0,51.6255,51.6255,51.6068,51.6131,117920.0
2016-05-20 15:10:00,82.98,83.02,82.97,83.02,149036.0,51.6131,51.6379,51.6068,51.6379,149036.0
2016-05-20 15:15:00,83.01,83.02,83.0,83.02,62083.0,51.6317,51.6379,51.6255,51.6379,62083.0
2016-05-20 15:20:00,83.02,83.04,82.99,82.99,164574.0,51.6379,51.6504,51.6193,51.6193,164574.0
2016-05-20 15:25:00,83.0,83.01,82.99,82.99,43792.0,51.6255,51.6317,51.6193,51.6193,43792.0
2016-05-20 15:30:00,82.99,83.01,82.99,83.01,126221.0,51.6193,51.6317,51.6193,51.6317,126221.0
2016-05-20 15:35:00,83.01,83.03,83.0,83.03,80428.0,51.6317,51.6442,51.6255,51.6442,80428.0
2016-05-20 15:40:00,83.03,83.04,83.02,83.04,94471.0,51.6442,51.6504,51.6379,51.6504,94471.0
2016-05-20 15:45:00,83.04,83.07,83.02,83.07,241359.0,51.6504,51.669,51.6379,51.669,241359.0
2016-05-20 15:50:00,83.07,83.08,83.06,83.07,622481.0,51.669,51.6753,51.6628,51.669,622481.0
2016-05-20 15:55:00,83.07,83.16,83.06,83.12,841789.0,51.669,51.725,51.6628,51.7001,841789.0
2016-05-23 09:30:00,83.12,83.6,83.01,83.15,656071.0,51.7001,51.9987,51.6317,51.7188,656071.0
2016-05-23 09:35:00,83.15,83.16,83.06,83.13,397238.0,51.7188,51.725,51.6628,51.7064,397238.0
2016-05-23 09:40:00,83.13,83.15,83.09,83.1,218455.0,51.7064,51.7188,51.6815,51.6877,218455.0
2016-05-23 09:45:00,83.11,83.11,83.04,83.07,521853.0,51.6939,51.6939,51.6504,51.669,521853.0
2016-05-23 09:50:00,83.06,83.07,82.96,83.05,474646.0,51.6628,51.669,51.6006,51.6566,474646.0
2016-05-23 09:55:00,83.05,83.15,83.05,83.12,290728.0,51.6566,51.7188,51.6566,51.7001,290728.0
2016-05-23 10:00:00,83.12,83.18,83.12,83.16,88095.0,51.7001,51.7375,51.7001,51.725,88095.0
2016-05-23 10:05:00,83.16,83.18,83.14,83.17,98879.0,51.725,51.7375,51.7126,51.7312,98879.0
2016-05-23 10:10:00,83.17,83.19,83.13,83.14,93872.0,51.7312,51.7437,51.7064,51.7126,93872.0
2016-05-23 10:15:00,83.13,83.16,83.13,83.16,52838.0,51.7064,51.725,51.7064,51.725,52838.0
2016-05-23 10:20:00,83.16,83.18,83.12,83.15,833556.0,51.725,51.7375,51.7001,51.7188,833556.0
2016-05-23 10:25:00,83.15,83.17,83.13,83.15,128516.0,51.7188,51.7312,51.7064,51.7188,128516.0
2016-05-23 10:30:00,83.15,83.17,83.13,83.15,124934.0,51.7188,51.7312,51.7064,51.7188,124934.0
2016-05-23 10:35:00,83.15,83.15,83.11,83.13,96838.0,51.7188,51.7188,51.6939,51.7064,96838.0
2016-05-23 10:40:00,83.13,83.15,83.11,83.14,89218.0,51.7064,51.7188,51.6939,51.7126,89218.0
2016-05-23 10:45:00,83.14,83.15,83.13,83.14,67088.0,51.7126,51.7188,51.7064,51.7126,67088.0
2016-05-23 10:50:00,83.14,83.14,83.11,83.12,97515.0,51.7126,51.7126,51.6939,51.7001,97515.0
2016-05-23 10:55:00,83.13,83.13,83.09,83.12,77204.0,51.7064,51.7064,51.6815,51.7001,77204.0
2016-05-23 11:00:00,83.11,83.16,83.11,83.15,89940.0,51.6939,51.725,51.6939,51.7188,89940.0
2016-05-23 11:05:00,83.15,83.18,83.15,83.16,94760.0,51.7188,51.7375,51.7188,51.725,94760.0
2016-05-23 11:10:00,83.15,83.19,83.15,83.17,88775.0,51.7188,51.7437,51.7188,51.7312,88775.0
2016-05-23 11:15:00,83.17,83.18,83.15,83.16,70118.0,51.7312,51.7375,51.7188,51.725,70118.0
2016-05-23 11:20:00,83.16,83.17,83.15,83.16,71101.0,51.725,51.7312,51.7188,51.725,71101.0
2016-05-23 11:25:00,83.16,83.17,83.15,83.16,123479.0,51.725,51.7312,51.7188,51.725,123479.0
2016-05-23 11:30:00,83.16,83.17,83.12,83.12,90569.0,51.725,51.7312,51.7001,51.7001,90569.0
2016-05-23 11:35:00,83.12,83.14,83.12,83.14,74351.0,51.7001,51.7126,51.7001,51.7126,74351.0
2016-05-23 11:40:00,83.14,83.18,83.13,83.14,82858.0,51.7126,51.7375,51.7064,51.7126,82858.0
2016-05-23 11:45:00,83.15,83.15,83.12,83.13,195009.0,51.7188,51.7188,51.7001,51.7064,195009.0
2016-05-23 11:50:00,83.13,83.13,83.1,83.1,27815.0,51.7064,51.7064,51.6877,51.6877,27815.0
2016-05-23 11:55:00,83.1,83.11,83.1,83.1,45953.0,51.6877,51.6939,51.6877,51.6877,45953.0
2016-05-23 12:00:00,83.1,83.11,83.08,83.08,266890.0,51.6877,51.6939,51.6753,51.6753,266890.0
2016-05-23 12:05:00,83.08,83.09,83.07,83.08,91209.0,51.6753,51.6815,51.669,51.6753,91209.0
2016-05-23 12:10:00,83.08,83.11,83.07,83.1,24391.0,51.6753,51.6939,51.669,51.6877,24391.0
2016-05-23 12:15:00,83.11,83.13,83.1,83.13,66105.0,51.6939,51.7064,51.6877,51.7064,66105.0
2016-05-23 12:20:00,83.13,83.14,83.12,83.12,50403.0,51.7064,51.7126,51.7001,51.7001,50403.0
2016-05-23 12:25:00,83.12,83.13,83.1,83.1,51303.0,51.7001,51.7064,51.6877,51.6877,51303.0
2016-05-23 12:30:00,83.1,83.11,83.09,83.09,27031.0,51.6877,51.6939,51.6815,51.6815,27031.0
2016-05-23 12:35:00,83.1,83.11,83.09,83.11,27553.0,51.6877,51.6939,51.6815,51.6939,27553.0
2016-05-23 12:40:00,83.1,83.12,83.09,83.12,48230.0,51.6877,51.7001,51.6815,51.7001,48230.0
2016-05-23 12:45:00,83.12,83.12,83.1,83.11,31771.0,51.7001,51.7001,51.6877,51.6939,31771.0
2016-05-23 12:50:00,83.11,83.11,83.1,83.1,28027.0,51.6939,51.6939,51.6877,51.6877,28027.0
2016-05-23 12:55:00,83.11,83.13,83.1,83.13,59036.0,51.6939,51.7064,51.6877,51.7064,59036.0
2016-05-23 13:00:00,83.13,83.13,83.12,83.13,73288.0,51.7064,51.7064,51.7001,51.7064,73288.0
2016-05-23 13:05:00,83.13,83.13,83.11,83.12,38919.0,51.7064,51.7064,51.6939,51.7001,38919.0
2016-05-23 13:10:00,83.12,83.12,83.1,83.1,32995.0,51.7001,51.7001,51.6877,51.6877,32995.0
2016-05-23 13:15:00,83.11,83.11,83.09,83.09,28792.0,51.6939,51.6939,51.6815,51.6815,28792.0
2016-05-23 13:20:00,83.09,83.12,83.09,83.1,154545.0,51.6815,51.7001,51.6815,51.6877,154545.0
2016-05-23 13:25:00,83.1,83.12,83.09,83.12,46540.0,51.6877,51.7001,51.6815,51.7001,46540.0
2016-05-23 13:30:00,83.11,83.12,83.09,83.1,81601.0,51.6939,51.7001,51.6815,51.6877,81601.0
2016-05-23 13:35:00,83.11,83.11,83.09,83.11,115396.0,51.6939,51.6939,51.6815,51.6939,115396.0
2016-05-23 13:40:00,83.11,83.12,83.1,83.12,35065.0,51.6939,51.7001,51.6877,51.7001,35065.0
2016-05-23 13:45:00,83.12,83.13,83.11,83.12,40385.0,51.7001,51.7064,51.6939,51.7001,40385.0
2016-05-23 13:50:00,83.13,83.13,83.12,83.13,21681.0,51.7064,51.7064,51.7001,51.7064,21681.0
2016-05-23 13:55:00,83.13,83.14,83.12,83.14,80703.0,51.7064,51.7126,51.7001,51.7126,80703.0
2016-05-23 14:00:00,83.14,83.14,83.13,83.14,45610.0,51.7126,51.7126,51.7064,51.7126,45610.0
2016-05-23 14:05:00,83.14,83.14,83.13,83.14,41952.0,51.7126,51.7126,51.7064,51.7126,41952.0
2016-05-23 14:10:00,83.13,83.16,83.13,83.16,69613.0,51.7064,51.725,51.7064,51.725,69613.0
2016-05-23 14:15:00,83.16,83.18,83.15,83.16,82746.0,51.725,51.7375,51.7188,51.725,82746.0
2016-05-23 14:20:00,83.17,83.17,83.15,83.16,72220.0,51.7312,51.7312,51.7188,51.725,72220.0
2016-05-23 14:25:00,83.16,83.18,83.15,83.17,60433.0,51.725,51.7375,51.7188,51.7312,60433.0
2016-05-23 14:30:00,83.17,83.19,83.16,83.16,84063.0,51.7312,51.7437,51.725,51.725,84063.0
2016-05-23 14:35:00,83.16,83.17,83.15,83.15,56720.0,51.725,51.7312,51.7188,51.7188,56720.0
2016-05-23 14:40:00,83.16,83.17,83.15,83.16,50513.0,51.725,51.7312,51.7188,51.725,50513.0
2016-05-23 14:45:00,83.15,83.17,83.14,83.15,103714.0,51.7188,51.7312,51.7126,51.7188,103714.0
2016-05-23 14:50:00,83.15,83.17,83.14,83.17,62417.0,51.7188,51.7312,51.7126,51.7312,62417.0
2016-05-23 14:55:00,83.17,83.17,83.14,83.14,73832.0,51.7312,51.7312,51.7126,51.7126,73832.0
2016-05-23 15:00:00,83.15,83.17,83.14,83.16,20027.0,51.7188,51.7312,51.7126,51.725,20027.0
2016-05-23 15:05:00,83.16,83.17,83.15,83.17,60349.0,51.725,51.7312,51.7188,51.7312,60349.0
2016-05-23 15:10:00,83.16,83.18,83.16,83.18,48105.0,51.725,51.7375,51.725,51.7375,48105.0
2016-05-23 15:15:00,83.18,83.19,83.15,83.15,136824.0,51.7375,51.7437,51.7188,51.7188,136824.0
2016-05-23 15:20:00,83.15,83.17,83.15,83.16,89225.0,51.7188,51.7312,51.7188,51.725,89225.0
2016-05-23 15:25:00,83.16,83.17,83.15,83.16,57455.0,51.725,51.7312,51.7188,51.725,57455.0
2016-05-23 15:30:00,83.16,83.17,83.15,83.16,202901.0,51.725,51.7312,51.7188,51.725,202901.0
2016-05-23 15:35:00,83.16,83.18,83.15,83.17,101930.0,51.725,51.7375,51.7188,51.7312,101930.0
2016-05-23 15:40:00,83.17,83.18,83.16,83.17,86505.0,51.7312,51.7375,51.725,51.7312,86505.0
2016-05-23 15:45:00,83.17,83.18,83.16,83.17,134348.0,51.7312,51.7375,51.725,51.7312,134348.0
2016-05-23 15:50:00,83.16,83.17,83.14,83.15,409010.0,51.725,51.7312,51.7126,51.7188,409010.0
2016-05-23 15:55:00,83.15,83.18,83.12,83.14,674664.0,51.7188,51.7375,51.7001,51.7126,674664.0
2016-05-24 09:30:00,83.37,83.38,83.31,83.35,90278.0,51.8556,51.8619,51.8183,51.8432,90278.0
2016-05-24 09:35:00,83.36,83.42,83.35,83.39,174363.0,51.8494,51.8867,51.8432,51.8681,174363.0
2016-05-24 09:40:00,83.4,83.42,83.38,83.39,56488.0,51.8743,51.8867,51.8619,51.8681,56488.0
2016-05-24 09:45:00,83.4,83.46,83.37,83.39,199760.0,51.8743,51.9116,51.8556,51.8681,199760.0
2016-05-24 09:50:00,83.39,83.45,83.39,83.44,118051.0,51.8681,51.9054,51.8681,51.8992,118051.0
2016-05-24 09:55:00,83.43,83.46,83.41,83.42,139130.0,51.893,51.9116,51.8805,51.8867,139130.0
2016-05-24 10:00:00,83.43,83.51,83.43,83.48,138768.0,51.893,51.9427,51.893,51.9241,138768.0
2016-05-24 10:05:00,83.47,83.49,83.47,83.48,45700.0,51.9178,51.9303,51.9178,51.9241,45700.0
2016-05-24 10:10:00,83.47,83.47,83.43,83.47,61342.0,51.9178,51.9178,51.893,51.9178,61342.0
2016-05-24 10:15:00,83.47,83.51,83.46,83.5,67869.0,51.9178,51.9427,51.9116,51.9365,67869.0
2016-05-24 10:20:00,83.5,83.51,83.44,83.46,143553.0,51.9365,51.9427,51.8992,51.9116,143553.0
2016-05-24 10:25:00,83.47,83.48,83.44,83.47,117776.0,51.9178,51.9241,51.8992,51.9178,117776.0
2016-05-24 10:30:00,83.46,83.49,83.45,83.46,258214.0,51.9116,51.9303,51.9054,51.9116,258214.0
2016-05-24 10:35:00,83.47,83.53,83.46,83.48,329942.0,51.9178,51.9552,51.9116,51.9241,329942.0
2016-05-24 10:40:00,83.48,83.49,83.46,83.47,177853.0,51.9241,51.9303,51.9116,51.9178,177853.0
2016-05-24 10:45:00,83.47,83.48,83.46,83.47,28209.0,51.9178,51.9241,51.9116,51.9178,28209.0
2016-05-24 10:50:00,83.48,83.49,83.45,83.45,65011.0,51.9241,51.9303,51.9054,51.9054,65011.0
2016-05-24 10:55:00,83.45,83.45,83.42,83.44,55737.0,51.9054,51.9054,51.8867,51.8992,55737.0
2016-05-24 11:00:00,83.45,83.49,83.44,83.47,54444.0,51.9054,51.9303,51.8992,51.9178,54444.0
2016-05-24 11:05:00,83.48,83.48,83.45,83.47,28990.0,51.9241,51.9241,51.9054,51.9178,28990.0
2016-05-24 11:10:00,83.47,83.48,83.46,83.47,38463.0,51.9178,51.9241,51.9116,51.9178,38463.0
2016-05-24 11:15:00,83.47,83.48,83.46,83.48,80187.0,51.9178,51.9241,51.9116,51.9241,80187.0
2016-05-24 11:20:00,83.48,83.5,83.48,83.5,131374.0,51.9241,51.9365,51.9241,51.9365,131374.0
2016-05-24 11:25:00,83.5,83.51,83.47,83.48,80643.0,51.9365,51.9427,51.9178,51.9241,80643.0
2016-05-24 11:30:00,83.48,83.49,83.43,83.43,54606.0,51.9241,51.9303,51.893,51.893,54606.0
2016-05-24 11:35:00,83.43,83.43,83.38,83.4,210211.0,51.893,51.893,51.8619,51.8743,210211.0
2016-05-24 11:40:00,83.4,83.43,83.39,83.4,104711.0,51.8743,51.893,51.8681,51.8743,104711.0
2016-05-24 11:45:00,83.41,83.42,83.4,83.41,71313.0,51.8805,51.8867,51.8743,51.8805,71313.0
2016-05-24 11:50:00,83.41,83.44,83.4,83.44,154996.0,51.8805,51.8992,51.8743,51.8992,154996.0
2016-05-24 11:55:00,83.44,83.47,83.43,83.45,62143.0,51.8992,51.9178,51.893,51.9054,62143.0
2016-05-24 12:00:00,83.46,83.46,83.45,83.45,34797.0,51.9116,51.9116,51.9054,51.9054,34797.0
2016-05-24 12:05:00,83.45,83.46,83.42,83.43,71865.0,51.9054,51.9116,51.8867,51.893,71865.0
2016-05-24 12:10:00,83.44,83.44,83.42,83.42,14106.0,51.8992,51.8992,51.8867,51.8867,14106.0
2016-05-24 12:15:00,83.43,83.44,83.42,83.43,32758.0,51.893,51.8992,51.8867,51.893,32758.0
2016-05-24 12:20:00,83.43,83.44,83.42,83.43,17850.0,51.893,51.8992,51.8867,51.893,17850.0
2016-05-24 12:25:00,83.43,83.43,83.42,83.43,37937.0,51.893,51.893,51.8867,51.893,37937.0
2016-05-24 12:30:00,83.43,83.44,83.42,83.43,39428.0,51.893,51.8992,51.8867,51.893,39428.0
2016-05-24 12:35:00,83.42,83.43,83.41,83.41,46971.0,51.8867,51.893,51.8805,51.8805,46971.0
2016-05-24 12:40:00,83.42,83.43,83.41,83.43,35405.0,51.8867,51.893,51.8805,51.893,35405.0
2016-05-24 12:45:00,83.42,83.43,83.42,83.43,10922.0,51.8867,51.893,51.8867,51.893,10922.0
2016-05-24 12:50:00,83.43,83.52,83.42,83.51,171361.0,51.893,51.9489,51.8867,51.9427,171361.0
2016-05-24 12:55:00,83.51,83.51,83.48,83.49,38745.0,51.9427,51.9427,51.9241,51.9303,38745.0
2016-05-24 13:00:00,83.49,83.51,83.48,83.5,96614.0,51.9303,51.9427,51.9241,51.9365,96614.0
2016-05-24 13:05:00,83.5,83.5,83.46,83.47,140296.0,51.9365,51.9365,51.9116,51.9178,140296.0
2016-05-24 13:10:00,83.47,83.49,83.46,83.49,116150.0,51.9178,51.9303,51.9116,51.9303,116150.0
2016-05-24 13:15:00,83.49,83.5,83.47,83.48,90811.0,51.9303,51.9365,51.9178,51.9241,90811.0
2016-05-24 13:20:00,83.48,83.49,83.47,83.47,20032.0,51.9241,51.9303,51.9178,51.9178,20032.0
2016-05-24 13:25:00,83.48,83.48,83.45,83.47,42603.0,51.9241,51.9241,51.9054,51.9178,42603.0
2016-05-24 13:30:00,83.46,83.47,83.45,83.46,35426.0,51.9116,51.9178,51.9054,51.9116,35426.0
2016-05-24 13:35:00,83.45,83.47,83.44,83.45,66203.0,51.9054,51.9178,51.8992,51.9054,66203.0
2016-05-24 13:40:00,83.46,83.47,83.45,83.47,59707.0,51.9116,51.9178,51.9054,51.9178,59707.0
2016-05-24 13:45:00,83.47,83.5,83.45,83.49,35823.0,51.9178,51.9365,51.9054,51.9303,35823.0
2016-05-24 13:50:00,83.49,83.49,83.45,83.46,32618.0,51.9303,51.9303,51.9054,51.9116,32618.0
2016-05-24 13:55:00,83.45,83.47,83.45,83.45,21412.0,51.9054,51.9178,51.9054,51.9054,21412.0
2016-05-24 14:00:00,83.47,83.47,83.45,83.46,11347.0,51.9178,51.9178,51.9054,51.9116,11347.0
2016-05-24 14:05:00,83.46,83.48,83.44,83.44,41916.0,51.9116,51.9241,51.8992,51.8992,41916.0
2016-05-24 14:10:00,83.45,83.49,83.44,83.49,39211.0,51.9054,51.9303,51.8992,51.9303,39211.0
2016-05-24 14:15:00,83.49,83.49,83.45,83.46,94872.0,51.9303,51.9303,51.9054,51.9116,94872.0
2016-05-24 14:20:00,83.46,83.48,83.45,83.48,18044.0,51.9116,51.9241,51.9054,51.9241,18044.0
2016-05-24 14:25:00,83.48,83.51,83.47,83.51,26780.0,51.9241,51.9427,51.9178,51.9427,26780.0
2016-05-24 14:30:00,83.51,83.52,83.46,83.47,33436.0,51.9427,51.9489,51.9116,51.9178,33436.0
2016-05-24 14:35:00,83.47,83.48,83.46,83.47,18321.0,51.9178,51.9241,51.9116,51.9178,18321.0
2016-05-24 14:40:00,83.47,83.49,83.46,83.48,75613.0,51.9178,51.9303,51.9116,51.9241,75613.0
2016-05-24 14:45:00,83.48,83.49,83.47,83.48,48912.0,51.9241,51.9303,51.9178,51.9241,48912.0
2016-05-24 14:50:00,83.48,83.54,83.48,83.54,156042.0,51.9241,51.9614,51.9241,51.9614,156042.0
2016-05-24 14:55:00,83.54,83.56,83.52,83.53,224342.0,51.9614,51.9738,51.9489,51.9552,224342.0
2016-05-24 15:00:00,83.53,83.57,83.52,83.56,254674.0,51.9552,51.98,51.9489,51.9738,254674.0
2016-05-24 15:05:00,83.56,83.59,83.55,83.58,968034.0,51.9738,51.9925,51.9676,51.9863,968034.0
2016-05-24 15:10:00,83.58,83.62,83.57,83.6,106664.0,51.9863,52.0111,51.98,51.9987,106664.0
2016-05-24 15:15:00,83.59,83.64,83.59,83.64,429569.0,51.9925,52.0236,51.9925,52.0236,429569.0
2016-05-24 15:20:00,83.64,83.66,83.63,83.64,340496.0,52.0236,52.036,52.0174,52.0236,340496.0
2016-05-24 15:25:00,83.64,83.65,83.61,83.64,243440.0,52.0236,52.0298,52.0049,52.0236,243440.0
2016-05-24 15:30:00,83.64,83.66,83.62,83.65,230824.0,52.0236,52.036,52.0111,52.0298,230824.0
2016-05-24 15:35:00,83.65,83.66,83.63,83.65,184407.0,52.0298,52.036,52.0174,52.0298,184407.0
2016-05-24 15:40:00,83.65,83.66,83.63,83.64,344744.0,52.0298,52.036,52.0174,52.0236,344744.0
2016-05-24 15:45:00,83.64,83.65,83.63,83.65,358663.0,52.0236,52.0298,52.0174,52.0298,358663.0
2016-05-24 15:50:00,83.65,83.65,83.63,83.63,280715.0,52.0298,52.0298,52.0174,52.0174,280715.0
2016-05-24 15:55:00,83.64,83.66,83.63,83.64,800716.0,52.0236,52.036,52.0174,52.0236,800716.0
2016-05-25 09:30:00,83.83,83.83,83.75,83.79,326709.0,52.1418,52.1418,52.092,52.1169,326709.0
2016-05-25 09:35:00,83.8,83.87,83.79,83.86,352261.0,52.1231,52.1666,52.1169,52.1604,352261.0
2016-05-25 09:40:00,83.87,83.87,83.84,83.86,195192.0,52.1666,52.1666,52.148,52.1604,195192.0
2016-05-25 09:45:00,83.85,83.86,83.83,83.85,302669.0,52.1542,52.1604,52.1418,52.1542,302669.0
2016-05-25 09:50:00,83.85,83.85,83.84,83.84,168259.0,52.1542,52.1542,52.148,52.148,168259.0
2016-05-25 09:55:00,83.85,83.89,83.84,83.87,244188.0,52.1542,52.1791,52.148,52.1666,244188.0
2016-05-25 10:00:00,83.87,83.89,83.86,83.88,263168.0,52.1666,52.1791,52.1604,52.1729,263168.0
2016-05-25 10:05:00,83.88,83.89,83.87,83.87,184809.0,52.1729,52.1791,52.1666,52.1666,184809.0
2016-05-25 10:10:00,83.87,83.91,83.87,83.9,229980.0,52.1666,52.1915,52.1666,52.1853,229980.0
2016-05-25 10:15:00,83.89,83.9,83.89,83.89,42874.0,52.1791,52.1853,52.1791,52.1791,42874.0
2016-05-25 10:20:00,83.9,83.91,83.87,83.9,168036.0,52.1853,52.1915,52.1666,52.1853,168036.0
2016-05-25 10:25:00,83.91,83.91,83.89,83.89,86093.0,52.1915,52.1915,52.1791,52.1791,86093.0
2016-05-25 10:30:00,83.89,83.92,83.86,83.88,283250.0,52.1791,52.1977,52.1604,52.1729,283250.0
2016-05-25 10:35:00,83.89,83.91,83.88,83.88,117768.0,52.1791,52.1915,52.1729,52.1729,117768.0
2016-05-25 10:40:00,83.89,83.89,83.82,83.85,221483.0,52.1791,52.1791,52.1355,52.1542,221483.0
2016-05-25 10:45:00,83.84,83.85,83.81,83.81,99167.0,52.148,52.1542,52.1293,52.1293,99167.0
2016-05-25 10:50:00,83.81,83.83,83.8,83.83,210699.0,52.1293,52.1418,52.1231,52.1418,210699.0
2016-05-25 10:55:00,83.83,83.86,83.82,83.84,85389.0,52.1418,52.1604,52.1355,52.148,85389.0
2016-05-25 11:00:00,83.84,83.87,83.83,83.87,103254.0,52.148,52.1666,52.1418,52.1666,103254.0
2016-05-25 11:05:00,83.86,83.87,83.84,83.84,99971.0,52.1604,52.1666,52.148,52.148,99971.0
2016-05-25 11:10:00,83.84,83.86,83.8,83.8,73182.0,52.148,52.1604,52.1231,52.1231,73182.0
2016-05-25 11:15:00,83.81,83.84,83.8,83.83,65187.0,52.1293,52.148,52.1231,52.1418,65187.0
2016-05-25 11:20:00,83.83,83.83,83.79,83.79,191684.0,52.1418,52.1418,52.1169,52.1169,191684.0
2016-05-25 11:25:00,83.79,83.8,83.77,83.79,991538.0,52.1169,52.1231,52.1044,52.1169,991538.0
2016-05-25 11:30:00,83.79,83.79,83.78,83.79,179448.0,52.1169,52.1169,52.1107,52.1169,179448.0
2016-05-25 11:35:00,83.79,83.81,83.79,83.79,212865.0,52.1169,52.1293,52.1169,52.1169,212865.0
2016-05-25 11:40:00,83.8,83.81,83.77,83.78,188168.0,52.1231,52.1293,52.1044,52.1107,188168.0
2016-05-25 11:45:00,83.79,83.8,83.78,83.78,52304.0,52.1169,52.1231,52.1107,52.1107,52304.0
2016-05-25 11:50:00,83.79,83.79,83.78,83.79,28005.0,52.1169,52.1169,52.1107,52.1169,28005.0
2016-05-25 11:55:00,83.79,83.81,83.78,83.81,110480.0,52.1169,52.1293,52.1107,52.1293,110480.0
2016-05-25 12:00:00,83.81,83.81,83.8,83.81,33311.0,52.1293,52.1293,52.1231,52.1293,33311.0
2016-05-25 12:05:00,83.81,83.81,83.8,83.81,57500.0,52.1293,52.1293,52.1231,52.1293,57500.0
2016-05-25 12:10:00,83.81,83.81,83.79,83.8,92213.0,52.1293,52.1293,52.1169,52.1231,92213.0
2016-05-25 12:15:00,83.79,83.81,83.77,83.81,337916.0,52.1169,52.1293,52.1044,52.1293,337916.0
2016-05-25 12:20:00,83.81,83.82,83.79,83.81,419139.0,52.1293,52.1355,52.1169,52.1293,419139.0
2016-05-25 12:25:00,83.81,83.82,83.78,83.79,246438.0,52.1293,52.1355,52.1107,52.1169,246438.0
2016-05-25 12:30:00,83.79,83.8,83.77,83.8,68530.0,52.1169,52.1231,52.1044,52.1231,68530.0
2016-05-25 12:35:00,83.8,83.8,83.78,83.79,51337.0,52.1231,52.1231,52.1107,52.1169,51337.0
2016-05-25 12:40:00,83.79,83.79,83.77,83.78,83416.0,52.1169,52.1169,52.1044,52.1107,83416.0
2016-05-25 12:45:00,83.78,83.79,83.77,83.78,38617.0,52.1107,52.1169,52.1044,52.1107,38617.0
2016-05-25 12:50:00,83.78,83.79,83.77,83.78,105362.0,52.1107,52.1169,52.1044,52.1107,105362.0
2016-05-25 12:55:00,83.78,83.79,83.77,83.78,61043.0,52.1107,52.1169,52.1044,52.1107,61043.0
2016-05-25 13:00:00,83.78,83.84,83.77,83.83,60280.0,52.1107,52.148,52.1044,52.1418,60280.0
2016-05-25 13:05:00,83.84,83.84,83.8,83.81,96737.0,52.148,52.148,52.1231,52.1293,96737.0
2016-05-25 13:10:00,83.8,83.81,83.79,83.8,94450.0,52.1231,52.1293,52.1169,52.1231,94450.0
2016-05-25 13:15:00,83.8,83.81,83.79,83.81,150118.0,52.1231,52.1293,52.1169,52.1293,150118.0
2016-05-25 13:20:00,83.81,83.83,83.8,83.83,23737.0,52.1293,52.1418,52.1231,52.1418,23737.0
2016-05-25 13:25:00,83.83,83.85,83.82,83.85,82800.0,52.1418,52.1542,52.1355,52.1542,82800.0
2016-05-25 13:30:00,83.85,83.85,83.84,83.84,55751.0,52.1542,52.1542,52.148,52.148,55751.0
2016-05-25 13:35:00,83.85,83.85,83.81,83.82,62709.0,52.1542,52.1542,52.1293,52.1355,62709.0
2016-05-25 13:40:00,83.82,83.82,83.79,83.81,133950.0,52.1355,52.1355,52.1169,52.1293,133950.0
2016-05-25 13:45:00,83.8,83.81,83.8,83.81,50949.0,52.1231,52.1293,52.1231,52.1293,50949.0
2016-05-25 13:50:00,83.81,83.83,83.8,83.83,57674.0,52.1293,52.1418,52.1231,52.1418,57674.0
2016-05-25 13:55:00,83.83,83.83,83.8,83.82,51558.0,52.1418,52.1418,52.1231,52.1355,51558.0
2016-05-25 14:00:00,83.82,83.83,83.8,83.81,71315.0,52.1355,52.1418,52.1231,52.1293,71315.0
2016-05-25 14:05:00,83.8,83.81,83.8,83.81,67230.0,52.1231,52.1293,52.1231,52.1293,67230.0
2016-05-25 14:10:00,83.81,83.82,83.8,83.81,51737.0,52.1293,52.1355,52.1231,52.1293,51737.0
2016-05-25 14:15:00,83.82,83.82,83.8,83.81,94529.0,52.1355,52.1355,52.1231,52.1293,94529.0
2016-05-25 14:20:00,83.81,83.82,83.8,83.81,36264.0,52.1293,52.1355,52.1231,52.1293,36264.0
2016-05-25 14:25:00,83.81,83.83,83.8,83.81,69152.0,52.1293,52.1418,52.1231,52.1293,69152.0
2016-05-25 14:30:00,83.81,83.83,83.8,83.82,56956.0,52.1293,52.1418,52.1231,52.1355,56956.0
2016-05-25 14:35:00,83.82,83.83,83.81,83.83,40076.0,52.1355,52.1418,52.1293,52.1418,40076.0
2016-05-25 14:40:00,83.83,83.84,83.82,83.84,91377.0,52.1418,52.148,52.1355,52.148,91377.0
2016-05-25 14:45:00,83.84,83.86,83.8,83.8,246317.0,52.148,52.1604,52.1231,52.1231,246317.0
2016-05-25 14:50:00,83.8,83.81,83.79,83.8,79279.0,52.1231,52.1293,52.1169,52.1231,79279.0
2016-05-25 14:55:00,83.81,83.82,83.8,83.8,113531.0,52.1293,52.1355,52.1231,52.1231,113531.0
2016-05-25 15:00:00,83.81,83.82,83.8,83.8,144149.0,52.1293,52.1355,52.1231,52.1231,144149.0
2016-05-25 15:05:00,83.81,83.81,83.79,83.8,117346.0,52.1293,52.1293,52.1169,52.1231,117346.0
2016-05-25 15:10:00,83.8,83.81,83.77,83.79,272802.0,52.1231,52.1293,52.1044,52.1169,272802.0
2016-05-25 15:15:00,83.79,83.8,83.77,83.79,228017.0,52.1169,52.1231,52.1044,52.1169,228017.0
2016-05-25 15:20:00,83.79,83.81,83.78,83.8,183136.0,52.1169,52.1293,52.1107,52.1231,183136.0
2016-05-25 15:25:00,83.8,83.85,83.78,83.84,168156.0,52.1231,52.1542,52.1107,52.148,168156.0
2016-05-25 15:30:00,83.84,83.87,83.84,83.85,387465.0,52.148,52.1666,52.148,52.1542,387465.0
2016-05-25 15:35:00,83.86,83.86,83.82,83.83,53526.0,52.1604,52.1604,52.1355,52.1418,53526.0
2016-05-25 15:40:00,83.83,83.84,83.82,83.84,79392.0,52.1418,52.148,52.1355,52.148,79392.0
2016-05-25 15:45:00,83.83,83.84,83.81,83.81,164461.0,52.1418,52.148,52.1293,52.1293,164461.0
2016-05-25 15:50:00,83.81,83.83,83.81,83.82,219265.0,52.1293,52.1418,52.1293,52.1355,219265.0
2016-05-25 15:55:00,83.81,83.83,83.77,83.79,742798.0,52.1293,52.1418,52.1044,52.1169,742798.0
2016-05-26 09:30:00,83.94,83.94,83.8,83.92,112008.0,52.2102,52.2102,52.1231,52.1977,112008.0
2016-05-26 09:35:00,83.92,83.93,83.88,83.92,71195.0,52.1977,52.204,52.1729,52.1977,71195.0
2016-05-26 09:40:00,83.92,83.93,83.88,83.92,87547.0,52.1977,52.204,52.1729,52.1977,87547.0
2016-05-26 09:45:00,83.92,83.92,83.83,83.84,114260.0,52.1977,52.1977,52.1418,52.148,114260.0
2016-05-26 09:50:00,83.85,83.85,83.82,83.83,41147.0,52.1542,52.1542,52.1355,52.1418,41147.0
2016-05-26 09:55:00,83.83,83.83,83.78,83.8,372880.0,52.1418,52.1418,52.1107,52.1231,372880.0
2016-05-26 10:00:00,83.79,83.84,83.79,83.82,194340.0,52.1169,52.148,52.1169,52.1355,194340.0
2016-05-26 10:05:00,83.81,83.82,83.75,83.81,239733.0,52.1293,52.1355,52.092,52.1293,239733.0
2016-05-26 10:10:00,83.81,83.82,83.76,83.79,195218.0,52.1293,52.1355,52.0982,52.1169,195218.0
2016-05-26 10:15:00,83.79,83.8,83.78,83.8,58673.0,52.1169,52.1231,52.1107,52.1231,58673.0
2016-05-26 10:20:00,83.8,83.8,83.75,83.75,351034.0,52.1231,52.1231,52.092,52.092,351034.0
2016-05-26 10:25:00,83.76,83.77,83.74,83.75,158453.0,52.0982,52.1044,52.0858,52.092,158453.0
2016-05-26 10:30:00,83.74,83.77,83.73,83.73,126838.0,52.0858,52.1044,52.0796,52.0796,126838.0
2016-05-26 10:35:00,83.73,83.74,83.71,83.74,66812.0,52.0796,52.0858,52.0671,52.0858,66812.0
2016-05-26 10:40:00,83.74,83.75,83.72,83.73,73224.0,52.0858,52.092,52.0733,52.0796,73224.0
2016-05-26 10:45:00,83.73,83.73,83.7,83.72,141706.0,52.0796,52.0796,52.0609,52.0733,141706.0
2016-05-26 10:50:00,83.72,83.72,83.68,83.69,164185.0,52.0733,52.0733,52.0485,52.0547,164185.0
2016-05-26 10:55:00,83.69,83.69,83.66,83.66,200611.0,52.0547,52.0547,52.036,52.036,200611.0
2016-05-26 11:00:00,83.66,83.68,83.64,83.66,126572.0,52.036,52.0485,52.0236,52.036,126572.0
2016-05-26 11:05:00,83.66,83.67,83.64,83.66,185756.0,52.036,52.0422,52.0236,52.036,185756.0
2016-05-26 11:10:00,83.67,83.68,83.65,83.67,164353.0,52.0422,52.0485,52.0298,52.0422,164353.0
2016-05-26 11:15:00,83.67,83.68,83.65,83.67,122794.0,52.0422,52.0485,52.0298,52.0422,122794.0
2016-05-26 11:20:00,83.68,83.73,83.67,83.72,79268.0,52.0485,52.0796,52.0422,52.0733,79268.0
2016-05-26 11:25:00,83.71,83.73,83.71,83.73,40399.0,52.0671,52.0796,52.0671,52.0796,40399.0
2016-05-26 11:30:00,83.73,83.73,83.71,83.73,78117.0,52.0796,52.0796,52.0671,52.0796,78117.0
2016-05-26 11:35:00,83.73,83.75,83.72,83.75,174877.0,52.0796,52.092,52.0733,52.092,174877.0
2016-05-26 11:40:00,83.75,83.76,83.74,83.76,26912.0,52.092,52.0982,52.0858,52.0982,26912.0
2016-05-26 11:45:00,83.76,83.76,83.72,83.72,64931.0,52.0982,52.0982,52.0733,52.0733,64931.0
2016-05-26 11:50:00,83.72,83.73,83.71,83.73,26314.0,52.0733,52.0796,52.0671,52.0796,26314.0
2016-05-26 11:55:00,83.73,83.75,83.72,83.74,45763.0,52.0796,52.092,52.0733,52.0858,45763.0
2016-05-26 12:00:00,83.74,83.75,83.73,83.75,39815.0,52.0858,52.092,52.0796,52.092,39815.0
2016-05-26 12:05:00,83.75,83.76,83.72,83.74,68450.0,52.092,52.0982,52.0733,52.0858,68450.0
2016-05-26 12:10:00,83.74,83.75,83.73,83.74,18929.0,52.0858,52.092,52.0796,52.0858,18929.0
2016-05-26 12:15:00,83.73,83.73,83.7,83.71,204503.0,52.0796,52.0796,52.0609,52.0671,204503.0
2016-05-26 12:20:00,83.72,83.73,83.71,83.73,8496.0,52.0733,52.0796,52.0671,52.0796,8496.0
2016-05-26 12:25:00,83.72,83.73,83.7,83.71,16560.0,52.0733,52.0796,52.0609,52.0671,16560.0
2016-05-26 12:30:00,83.71,83.74,83.7,83.74,30015.0,52.0671,52.0858,52.0609,52.0858,30015.0
2016-05-26 12:35:00,83.74,83.74,83.73,83.74,4704.0,52.0858,52.0858,52.0796,52.0858,4704.0
2016-05-26 12:40:00,83.74,83.74,83.72,83.72,43244.0,52.0858,52.0858,52.0733,52.0733,43244.0
2016-05-26 12:45:00,83.72,83.75,83.71,83.75,39354.0,52.0733,52.092,52.0671,52.092,39354.0
2016-05-26 12:50:00,83.75,83.75,83.7,83.7,57636.0,52.092,52.092,52.0609,52.0609,57636.0
2016-05-26 12:55:00,83.71,83.72,83.69,83.7,46516.0,52.0671,52.0733,52.0547,52.0609,46516.0
2016-05-26 13:00:00,83.7,83.7,83.68,83.69,202636.0,52.0609,52.0609,52.0485,52.0547,202636.0
2016-05-26 13:05:00,83.69,83.71,83.68,83.7,132462.0,52.0547,52.0671,52.0485,52.0609,132462.0
2016-05-26 13:10:00,83.7,83.7,83.68,83.69,58859.0,52.0609,52.0609,52.0485,52.0547,58859.0
2016-05-26 13:15:00,83.69,83.71,83.68,83.68,127361.0,52.0547,52.0671,52.0485,52.0485,127361.0
2016-05-26 13:20:00,83.69,83.69,83.67,83.67,82860.0,52.0547,52.0547,52.0422,52.0422,82860.0
2016-05-26 13:25:00,83.68,83.68,83.67,83.68,8725.0,52.0485,52.0485,52.0422,52.0485,8725.0
2016-05-26 13:30:00,83.68,83.68,83.67,83.67,20076.0,52.0485,52.0485,52.0422,52.0422,20076.0
2016-05-26 13:35:00,83.67,83.68,83.66,83.67,155833.0,52.0422,52.0485,52.036,52.0422,155833.0
2016-05-26 13:40:00,83.66,83.67,83.66,83.66,41864.0,52.036,52.0422,52.036,52.036,41864.0
2016-05-26 13:45:00,83.66,83.67,83.65,83.67,54226.0,52.036,52.0422,52.0298,52.0422,54226.0
2016-05-26 13:50:00,83.67,83.67,83.66,83.67,5185.0,52.0422,52.0422,52.036,52.0422,5185.0
2016-05-26 13:55:00,83.67,83.69,83.66,83.67,332968.0,52.0422,52.0547,52.036,52.0422,332968.0
2016-05-26 14:00:00,83.66,83.68,83.66,83.67,76551.0,52.036,52.0485,52.036,52.0422,76551.0
2016-05-26 14:05:00,83.67,83.68,83.67,83.67,25957.0,52.0422,52.0485,52.0422,52.0422,25957.0
2016-05-26 14:10:00,83.67,83.69,83.67,83.67,138054.0,52.0422,52.0547,52.0422,52.0422,138054.0
2016-05-26 14:15:00,83.68,83.68,83.67,83.68,158555.0,52.0485,52.0485,52.0422,52.0485,158555.0
2016-05-26 14:20:00,83.69,83.69,83.67,83.68,149513.0,52.0547,52.0547,52.0422,52.0485,149513.0
2016-05-26 14:25:00,83.69,83.69,83.66,83.67,73480.0,52.0547,52.0547,52.036,52.0422,73480.0
2016-05-26 14:30:00,83.67,83.68,83.66,83.67,43315.0,52.0422,52.0485,52.036,52.0422,43315.0
2016-05-26 14:35:00,83.68,83.68,83.65,83.66,76360.0,52.0485,52.0485,52.0298,52.036,76360.0
2016-05-26 14:40:00,83.65,83.66,83.65,83.66,20867.0,52.0298,52.036,52.0298,52.036,20867.0
2016-05-26 14:45:00,83.66,83.66,83.65,83.66,60101.0,52.036,52.036,52.0298,52.036,60101.0
2016-05-26 14:50:00,83.66,83.66,83.65,83.66,59804.0,52.036,52.036,52.0298,52.036,59804.0
2016-05-26 14:55:00,83.66,83.66,83.64,83.64,152698.0,52.036,52.036,52.0236,52.0236,152698.0
2016-05-26 15:00:00,83.64,83.65,83.63,83.65,348050.0,52.0236,52.0298,52.0174,52.0298,348050.0
2016-05-26 15:05:00,83.65,83.65,83.62,83.63,129954.0,52.0298,52.0298,52.0111,52.0174,129954.0
2016-05-26 15:10:00,83.62,83.63,83.61,83.62,115691.0,52.0111,52.0174,52.0049,52.0111,115691.0
2016-05-26 15:15:00,83.62,83.62,83.6,83.61,119650.0,52.0111,52.0111,51.9987,52.0049,119650.0
2016-05-26 15:20:00,83.61,83.68,83.61,83.65,212422.0,52.0049,52.0485,52.0049,52.0298,212422.0
2016-05-26 15:25:00,83.65,83.65,83.62,83.63,244290.0,52.0298,52.0298,52.0111,52.0174,244290.0
2016-05-26 15:30:00,83.63,83.63,83.61,83.61,84434.0,52.0174,52.0174,52.0049,52.0049,84434.0
2016-05-26 15:35:00,83.61,83.61,83.58,83.59,162125.0,52.0049,52.0049,51.9863,51.9925,162125.0
2016-05-26 15:40:00,83.59,83.6,83.58,83.59,153509.0,51.9925,51.9987,51.9863,51.9925,153509.0
2016-05-26 15:45:00,83.59,83.59,83.56,83.56,263374.0,51.9925,51.9925,51.9738,51.9738,263374.0
2016-05-26 15:50:00,83.56,83.59,83.55,83.58,464461.0,51.9738,51.9925,51.9676,51.9863,464461.0
2016-05-26 15:55:00,83.58,83.59,83.54,83.56,468988.0,51.9863,51.9925,51.9614,51.9738,468988.0
2016-05-27 09:30:00,83.59,83.6,83.53,83.57,92761.0,51.9925,51.9987,51.9552,51.98,92761.0
2016-05-27 09:35:00,83.58,83.59,83.55,83.59,63708.0,51.9863,51.9925,51.9676,51.9925,63708.0
2016-05-27 09:40:00,83.59,83.59,83.55,83.56,88985.0,51.9925,51.9925,51.9676,51.9738,88985.0
2016-05-27 09:45:00,83.56,83.59,83.55,83.56,77088.0,51.9738,51.9925,51.9676,51.9738,77088.0
2016-05-27 09:50:00,83.56,83.59,83.55,83.56,71767.0,51.9738,51.9925,51.9676,51.9738,71767.0
2016-05-27 09:55:00,83.56,83.61,83.55,83.56,643261.0,51.9738,52.0049,51.9676,51.9738,643261.0
2016-05-27 10:00:00,83.56,83.58,83.55,83.57,174253.0,51.9738,51.9863,51.9676,51.98,174253.0
2016-05-27 10:05:00,83.56,83.58,83.56,83.58,54187.0,51.9738,51.9863,51.9738,51.9863,54187.0
2016-05-27 10:10:00,83.58,83.59,83.56,83.59,170534.0,51.9863,51.9925,51.9738,51.9925,170534.0
2016-05-27 10:15:00,83.59,83.62,83.57,83.59,382732.0,51.9925,52.0111,51.98,51.9925,382732.0
2016-05-27 10:20:00,83.59,83.61,83.58,83.58,121458.0,51.9925,52.0049,51.9863,51.9863,121458.0
2016-05-27 10:25:00,83.59,83.59,83.56,83.56,108807.0,51.9925,51.9925,51.9738,51.9738,108807.0
2016-05-27 10:30:00,83.57,83.58,83.56,83.57,59078.0,51.98,51.9863,51.9738,51.98,59078.0
2016-05-27 10:35:00,83.57,83.57,83.56,83.56,11524.0,51.98,51.98,51.9738,51.9738,11524.0
2016-05-27 10:40:00,83.57,83.57,83.56,83.56,15050.0,51.98,51.98,51.9738,51.9738,15050.0
2016-05-27 10:45:00,83.56,83.58,83.56,83.56,89744.0,51.9738,51.9863,51.9738,51.9738,89744.0
2016-05-27 10:50:00,83.56,83.57,83.56,83.57,43592.0,51.9738,51.98,51.9738,51.98,43592.0
2016-05-27 10:55:00,83.56,83.57,83.54,83.56,91521.0,51.9738,51.98,51.9614,51.9738,91521.0
2016-05-27 11:00:00,83.56,83.57,83.55,83.55,42659.0,51.9738,51.98,51.9676,51.9676,42659.0
2016-05-27 11:05:00,83.56,83.57,83.55,83.55,33969.0,51.9738,51.98,51.9676,51.9676,33969.0
2016-05-27 11:10:00,83.55,83.56,83.53,83.54,169181.0,51.9676,51.9738,51.9552,51.9614,169181.0
2016-05-27 11:15:00,83.54,83.55,83.53,83.53,27814.0,51.9614,51.9676,51.9552,51.9552,27814.0
2016-05-27 11:20:00,83.54,83.54,83.53,83.54,10032.0,51.9614,51.9614,51.9552,51.9614,10032.0
2016-05-27 11:25:00,83.54,83.58,83.53,83.56,409416.0,51.9614,51.9863,51.9552,51.9738,409416.0
2016-05-27 11:30:00,83.57,83.62,83.57,83.62,75873.0,51.98,52.0111,51.98,52.0111,75873.0
2016-05-27 11:35:00,83.62,83.62,83.61,83.61,13949.0,52.0111,52.0111,52.0049,52.0049,13949.0
2016-05-27 11:40:00,83.62,83.62,83.58,83.6,54537.0,52.0111,52.0111,51.9863,51.9987,54537.0
2016-05-27 11:45:00,83.6,83.6,83.56,83.58,55451.0,51.9987,51.9987,51.9738,51.9863,55451.0
2016-05-27 11:50:00,83.58,83.58,83.56,83.58,110798.0,51.9863,51.9863,51.9738,51.9863,110798.0
2016-05-27 11:55:00,83.58,83.6,83.57,83.59,28138.0,51.9863,51.9987,51.98,51.9925,28138.0
2016-05-27 12:00:00,83.59,83.6,83.58,83.59,12257.0,51.9925,51.9987,51.9863,51.9925,12257.0
2016-05-27 12:05:00,83.59,83.6,83.59,83.59,17752.0,51.9925,51.9987,51.9925,51.9925,17752.0
2016-05-27 12:10:00,83.59,83.6,83.59,83.59,14062.0,51.9925,51.9987,51.9925,51.9925,14062.0
2016-05-27 12:15:00,83.59,83.6,83.59,83.6,8877.0,51.9925,51.9987,51.9925,51.9987,8877.0
2016-05-27 12:20:00,83.59,83.61,83.59,83.59,38595.0,51.9925,52.0049,51.9925,51.9925,38595.0
2016-05-27 12:25:00,83.59,83.61,83.59,83.6,37520.0,51.9925,52.0049,51.9925,51.9987,37520.0
2016-05-27 12:30:00,83.59,83.6,83.59,83.59,3850.0,51.9925,51.9987,51.9925,51.9925,3850.0
2016-05-27 12:35:00,83.6,83.61,83.59,83.61,40368.0,51.9987,52.0049,51.9925,52.0049,40368.0
2016-05-27 12:40:00,83.6,83.61,83.59,83.59,13962.0,51.9987,52.0049,51.9925,51.9925,13962.0
2016-05-27 12:45:00,83.59,83.61,83.59,83.59,166781.0,51.9925,52.0049,51.9925,51.9925,166781.0
2016-05-27 12:50:00,83.59,83.6,83.59,83.6,33658.0,51.9925,51.9987,51.9925,51.9987,33658.0
2016-05-27 12:55:00,83.59,83.6,83.59,83.59,10765.0,51.9925,51.9987,51.9925,51.9925,10765.0
2016-05-27 13:00:00,83.6,83.6,83.58,83.59,42109.0,51.9987,51.9987,51.9863,51.9925,42109.0
2016-05-27 13:05:00,83.59,83.6,83.58,83.59,13290.0,51.9925,51.9987,51.9863,51.9925,13290.0
2016-05-27 13:10:00,83.6,83.6,83.59,83.59,7220.0,51.9987,51.9987,51.9925,51.9925,7220.0
2016-05-27 13:15:00,83.6,83.6,83.59,83.59,19362.0,51.9987,51.9987,51.9925,51.9925,19362.0
2016-05-27 13:20:00,83.59,83.61,83.59,83.61,9479.0,51.9925,52.0049,51.9925,52.0049,9479.0
2016-05-27 13:25:00,83.61,83.61,83.58,83.59,31318.0,52.0049,52.0049,51.9863,51.9925,31318.0
2016-05-27 13:30:00,83.59,83.6,83.59,83.6,6848.0,51.9925,51.9987,51.9925,51.9987,6848.0
2016-05-27 13:35:00,83.6,83.61,83.56,83.56,101350.0,51.9987,52.0049,51.9738,51.9738,101350.0
2016-05-27 13:40:00,83.56,83.6,83.56,83.59,71567.0,51.9738,51.9987,51.9738,51.9925,71567.0
2016-05-27 13:45:00,83.59,83.6,83.58,83.59,13675.0,51.9925,51.9987,51.9863,51.9925,13675.0
2016-05-27 13:50:00,83.58,83.59,83.57,83.58,7596.0,51.9863,51.9925,51.98,51.9863,7596.0
2016-05-27 13:55:00,83.59,83.6,83.58,83.59,8370.0,51.9925,51.9987,51.9863,51.9925,8370.0
2016-05-27 14:00:00,83.59,83.6,83.57,83.57,10233.0,51.9925,51.9987,51.98,51.98,10233.0
2016-05-27 14:05:00,83.57,83.6,83.57,83.6,21975.0,51.98,51.9987,51.98,51.9987,21975.0
2016-05-27 14:10:00,83.59,83.63,83.59,83.61,44080.0,51.9925,52.0174,51.9925,52.0049,44080.0
2016-05-27 14:15:00,83.61,83.61,83.59,83.59,8774.0,52.0049,52.0049,51.9925,51.9925,8774.0
2016-05-27 14:20:00,83.59,83.62,83.59,83.62,10842.0,51.9925,52.0111,51.9925,52.0111,10842.0
2016-05-27 14:25:00,83.61,83.66,83.61,83.64,48914.0,52.0049,52.036,52.0049,52.0236,48914.0
2016-05-27 14:30:00,83.64,83.65,83.62,83.62,23182.0,52.0236,52.0298,52.0111,52.0111,23182.0
2016-05-27 14:35:00,83.63,83.64,83.58,83.61,23435.0,52.0174,52.0236,51.9863,52.0049,23435.0
2016-05-27 14:40:00,83.61,83.65,83.61,83.61,30417.0,52.0049,52.0298,52.0049,52.0049,30417.0
2016-05-27 14:45:00,83.61,83.65,83.6,83.65,49628.0,52.0049,52.0298,51.9987,52.0298,49628.0
2016-05-27 14:50:00,83.64,83.64,83.62,83.64,24188.0,52.0236,52.0236,52.0111,52.0236,24188.0
2016-05-27 14:55:00,83.65,83.66,83.64,83.64,34301.0,52.0298,52.036,52.0236,52.0236,34301.0
2016-05-27 15:00:00,83.65,83.65,83.62,83.63,27639.0,52.0298,52.0298,52.0111,52.0174,27639.0
2016-05-27 15:05:00,83.64,83.66,83.63,83.65,19430.0,52.0236,52.036,52.0174,52.0298,19430.0
2016-05-27 15:10:00,83.65,83.66,83.64,83.66,13925.0,52.0298,52.036,52.0236,52.036,13925.0
2016-05-27 15:15:00,83.65,83.66,83.64,83.66,26660.0,52.0298,52.036,52.0236,52.036,26660.0
2016-05-27 15:20:00,83.65,83.67,83.64,83.66,76392.0,52.0298,52.0422,52.0236,52.036,76392.0
2016-05-27 15:25:00,83.66,83.67,83.65,83.65,20784.0,52.036,52.0422,52.0298,52.0298,20784.0
2016-05-27 15:30:00,83.66,83.67,83.65,83.65,58076.0,52.036,52.0422,52.0298,52.0298,58076.0
2016-05-27 15:35:00,83.65,83.68,83.65,83.66,54054.0,52.0298,52.0485,52.0298,52.036,54054.0
2016-05-27 15:40:00,83.66,83.68,83.66,83.66,44268.0,52.036,52.0485,52.036,52.036,44268.0
2016-05-27 15:45:00,83.67,83.69,83.66,83.66,46980.0,52.0422,52.0547,52.036,52.036,46980.0
2016-05-27 15:50:00,83.67,83.67,83.65,83.65,40523.0,52.0422,52.0422,52.0298,52.0298,40523.0
2016-05-27 15:55:00,83.65,83.68,83.61,83.67,232651.0,52.0298,52.0485,52.0049,52.0422,232651.0
2016-05-31 09:30:00,83.75,83.79,83.69,83.75,101374.0,52.092,52.1169,52.0547,52.092,101374.0
2016-05-31 09:35:00,83.75,83.76,83.71,83.74,168584.0,52.092,52.0982,52.0671,52.0858,168584.0
2016-05-31 09:40:00,83.75,83.76,83.69,83.74,106702.0,52.092,52.0982,52.0547,52.0858,106702.0
2016-05-31 09:45:00,83.75,83.8,83.75,83.79,40505.0,52.092,52.1231,52.092,52.1169,40505.0
2016-05-31 09:50:00,83.8,83.83,83.78,83.79,102359.0,52.1231,52.1418,52.1107,52.1169,102359.0
2016-05-31 09:55:00,83.8,83.83,83.77,83.78,206933.0,52.1231,52.1418,52.1044,52.1107,206933.0
2016-05-31 10:00:00,83.78,83.81,83.75,83.78,262517.0,52.1107,52.1293,52.092,52.1107,262517.0
2016-05-31 10:05:00,83.78,83.8,83.76,83.8,255191.0,52.1107,52.1231,52.0982,52.1231,255191.0
2016-05-31 10:10:00,83.8,83.83,83.79,83.81,154674.0,52.1231,52.1418,52.1169,52.1293,154674.0
2016-05-31 10:15:00,83.81,83.83,83.8,83.82,41237.0,52.1293,52.1418,52.1231,52.1355,41237.0
2016-05-31 10:20:00,83.81,83.86,83.81,83.83,35893.0,52.1293,52.1604,52.1293,52.1418,35893.0
2016-05-31 10:25:00,83.83,83.87,83.83,83.84,58234.0,52.1418,52.1666,52.1418,52.148,58234.0
2016-05-31 10:30:00,83.84,83.86,83.81,83.81,70920.0,52.148,52.1604,52.1293,52.1293,70920.0
2016-05-31 10:35:00,83.81,83.84,83.75,83.76,91783.0,52.1293,52.148,52.092,52.0982,91783.0
2016-05-31 10:40:00,83.76,83.77,83.7,83.72,191081.0,52.0982,52.1044,52.0609,52.0733,191081.0
2016-05-31 10:45:00,83.73,83.76,83.7,83.75,112366.0,52.0796,52.0982,52.0609,52.092,112366.0
2016-05-31 10:50:00,83.75,83.77,83.74,83.76,139666.0,52.092,52.1044,52.0858,52.0982,139666.0
2016-05-31 10:55:00,83.76,83.76,83.71,83.73,99427.0,52.0982,52.0982,52.0671,52.0796,99427.0
2016-05-31 11:00:00,83.72,83.73,83.69,83.72,79647.0,52.0733,52.0796,52.0547,52.0733,79647.0
2016-05-31 11:05:00,83.72,83.73,83.69,83.69,90519.0,52.0733,52.0796,52.0547,52.0547,90519.0
2016-05-31 11:10:00,83.69,83.7,83.65,83.69,90367.0,52.0547,52.0609,52.0298,52.0547,90367.0
2016-05-31 11:15:00,83.69,83.73,83.69,83.7,58485.0,52.0547,52.0796,52.0547,52.0609,58485.0
2016-05-31 11:20:00,83.7,83.72,83.69,83.71,173283.0,52.0609,52.0733,52.0547,52.0671,173283.0
2016-05-31 11:25:00,83.72,83.73,83.7,83.7,74531.0,52.0733,52.0796,52.0609,52.0609,74531.0
2016-05-31 11:30:00,83.7,83.72,83.67,83.7,65554.0,52.0609,52.0733,52.0422,52.0609,65554.0
2016-05-31 11:35:00,83.69,83.72,83.69,83.71,19102.0,52.0547,52.0733,52.0547,52.0671,19102.0
2016-05-31 11:40:00,83.72,83.74,83.71,83.73,72156.0,52.0733,52.0858,52.0671,52.0796,72156.0
2016-05-31 11:45:00,83.74,83.75,83.72,83.73,25619.0,52.0858,52.092,52.0733,52.0796,25619.0
2016-05-31 11:50:00,83.73,83.75,83.73,83.73,31839.0,52.0796,52.092,52.0796,52.0796,31839.0
2016-05-31 11:55:00,83.73,83.74,83.67,83.68,36548.0,52.0796,52.0858,52.0422,52.0485,36548.0
2016-05-31 12:00:00,83.67,83.69,83.66,83.68,25957.0,52.0422,52.0547,52.036,52.0485,25957.0
2016-05-31 12:05:00,83.69,83.69,83.66,83.67,12604.0,52.0547,52.0547,52.036,52.0422,12604.0
2016-05-31 12:10:00,83.67,83.69,83.66,83.68,7929.0,52.0422,52.0547,52.036,52.0485,7929.0
2016-05-31 12:15:00,83.68,83.69,83.67,83.69,22952.0,52.0485,52.0547,52.0422,52.0547,22952.0
2016-05-31 12:20:00,83.69,83.7,83.66,83.69,61829.0,52.0547,52.0609,52.036,52.0547,61829.0
2016-05-31 12:25:00,83.69,83.71,83.69,83.7,14953.0,52.0547,52.0671,52.0547,52.0609,14953.0
2016-05-31 12:30:00,83.69,83.72,83.69,83.72,12719.0,52.0547,52.0733,52.0547,52.0733,12719.0
2016-05-31 12:35:00,83.72,83.75,83.71,83.71,39607.0,52.0733,52.092,52.0671,52.0671,39607.0
2016-05-31 12:40:00,83.7,83.73,83.7,83.72,35351.0,52.0609,52.0796,52.0609,52.0733,35351.0
2016-05-31 12:45:00,83.72,83.76,83.71,83.73,32200.0,52.0733,52.0982,52.0671,52.0796,32200.0
2016-05-31 12:50:00,83.74,83.76,83.73,83.75,29107.0,52.0858,52.0982,52.0796,52.092,29107.0
2016-05-31 12:55:00,83.74,83.75,83.71,83.73,25841.0,52.0858,52.092,52.0671,52.0796,25841.0
2016-05-31 13:00:00,83.73,83.74,83.72,83.73,37153.0,52.0796,52.0858,52.0733,52.0796,37153.0
2016-05-31 13:05:00,83.73,83.73,83.7,83.7,40829.0,52.0796,52.0796,52.0609,52.0609,40829.0
2016-05-31 13:10:00,83.7,83.73,83.7,83.73,34830.0,52.0609,52.0796,52.0609,52.0796,34830.0
2016-05-31 13:15:00,83.73,83.75,83.73,83.74,69787.0,52.0796,52.092,52.0796,52.0858,69787.0
2016-05-31 13:20:00,83.73,83.77,83.73,83.76,17271.0,52.0796,52.1044,52.0796,52.0982,17271.0
2016-05-31 13:25:00,83.76,83.79,83.76,83.76,53797.0,52.0982,52.1169,52.0982,52.0982,53797.0
2016-05-31 13:30:00,83.77,83.77,83.74,83.76,28076.0,52.1044,52.1044,52.0858,52.0982,28076.0
2016-05-31 13:35:00,83.75,83.75,83.73,83.74,31816.0,52.092,52.092,52.0796,52.0858,31816.0
2016-05-31 13:40:00,83.74,83.74,83.71,83.71,14070.0,52.0858,52.0858,52.0671,52.0671,14070.0
2016-05-31 13:45:00,83.72,83.73,83.69,83.7,29222.0,52.0733,52.0796,52.0547,52.0609,29222.0
2016-05-31 13:50:00,83.7,83.7,83.66,83.66,46256.0,52.0609,52.0609,52.036,52.036,46256.0
2016-05-31 13:55:00,83.66,83.68,83.64,83.68,25276.0,52.036,52.0485,52.0236,52.0485,25276.0
2016-05-31 14:00:00,83.67,83.68,83.61,83.62,101669.0,52.0422,52.0485,52.0049,52.0111,101669.0
2016-05-31 14:05:00,83.62,83.64,83.61,83.64,17267.0,52.0111,52.0236,52.0049,52.0236,17267.0
2016-05-31 14:10:00,83.64,83.64,83.63,83.64,33542.0,52.0236,52.0236,52.0174,52.0236,33542.0
2016-05-31 14:15:00,83.64,83.64,83.63,83.64,21665.0,52.0236,52.0236,52.0174,52.0236,21665.0
2016-05-31 14:20:00,83.64,83.69,83.63,83.63,128595.0,52.0236,52.0547,52.0174,52.0174,128595.0
2016-05-31 14:25:00,83.64,83.65,83.59,83.6,223418.0,52.0236,52.0298,51.9925,51.9987,223418.0
2016-05-31 14:30:00,83.6,83.61,83.56,83.61,251216.0,51.9987,52.0049,51.9738,52.0049,251216.0
2016-05-31 14:35:00,83.61,83.62,83.57,83.59,151526.0,52.0049,52.0111,51.98,51.9925,151526.0
2016-05-31 14:40:00,83.59,83.59,83.55,83.55,79944.0,51.9925,51.9925,51.9676,51.9676,79944.0
2016-05-31 14:45:00,83.56,83.57,83.54,83.57,103256.0,51.9738,51.98,51.9614,51.98,103256.0
2016-05-31 14:50:00,83.57,83.57,83.54,83.56,62267.0,51.98,51.98,51.9614,51.9738,62267.0
2016-05-31 14:55:00,83.55,83.56,83.54,83.56,121282.0,51.9676,51.9738,51.9614,51.9738,121282.0
2016-05-31 15:00:00,83.56,83.58,83.53,83.54,382395.0,51.9738,51.9863,51.9552,51.9614,382395.0
2016-05-31 15:05:00,83.54,83.56,83.53,83.56,148902.0,51.9614,51.9738,51.9552,51.9738,148902.0
2016-05-31 15:10:00,83.56,83.56,83.55,83.56,52743.0,51.9738,51.9738,51.9676,51.9738,52743.0
2016-05-31 15:15:00,83.55,83.62,83.55,83.61,223600.0,51.9676,52.0111,51.9676,52.0049,223600.0
2016-05-31 15:20:00,83.62,83.62,83.59,83.6,116477.0,52.0111,52.0111,51.9925,51.9987,116477.0
2016-05-31 15:25:00,83.59,83.63,83.59,83.63,119164.0,51.9925,52.0174,51.9925,52.0174,119164.0
2016-05-31 15:30:00,83.63,83.67,83.62,83.64,115270.0,52.0174,52.0422,52.0111,52.0236,115270.0
2016-05-31 15:35:00,83.64,83.64,83.61,83.62,153685.0,52.0236,52.0236,52.0049,52.0111,153685.0
2016-05-31 15:40:00,83.62,83.63,83.58,83.59,243619.0,52.0111,52.0174,51.9863,51.9925,243619.0
2016-05-31 15:45:00,83.59,83.6,83.53,83.53,341285.0,51.9925,51.9987,51.9552,51.9552,341285.0
2016-05-31 15:50:00,83.54,83.56,83.53,83.55,501512.0,51.9614,51.9738,51.9552,51.9676,501512.0
2016-05-31 15:55:00,83.55,83.6,83.51,83.59,1372719.0,51.9676,51.9987,51.9427,51.9925,1372719.0
2016-06-01 09:30:00,82.99,83.06,82.91,82.92,189422.0,51.868,51.9118,51.818,51.8243,189422.0
2016-06-01 09:35:00,82.92,82.92,82.9,82.91,153088.0,51.8243,51.8243,51.8118,51.818,153088.0
2016-06-01 09:40:00,82.91,82.95,82.9,82.95,88793.0,51.818,51.843,51.8118,51.843,88793.0
2016-06-01 09:45:00,82.95,82.97,82.9,82.97,86066.0,51.843,51.8555,51.8118,51.8555,86066.0
2016-06-01 09:50:00,82.97,82.99,82.96,82.98,93816.0,51.8555,51.868,51.8493,51.8618,93816.0
2016-06-01 09:55:00,82.97,82.98,82.93,82.98,98804.0,51.8555,51.8618,51.8305,51.8618,98804.0
2016-06-01 10:00:00,82.98,83.08,82.96,83.07,160264.0,51.8618,51.9243,51.8493,51.918,160264.0
2016-06-01 10:05:00,83.07,83.13,83.04,83.1,74762.0,51.918,51.9555,51.8993,51.9368,74762.0
2016-06-01 10:10:00,83.11,83.11,83.06,83.08,97192.0,51.943,51.943,51.9118,51.9243,97192.0
2016-06-01 10:15:00,83.08,83.09,83.03,83.03,173658.0,51.9243,51.9305,51.893,51.893,173658.0
2016-06-01 10:20:00,83.02,83.04,83.01,83.04,164140.0,51.8868,51.8993,51.8805,51.8993,164140.0
2016-06-01 10:25:00,83.04,83.08,83.03,83.04,81112.0,51.8993,51.9243,51.893,51.8993,81112.0
2016-06-01 10:30:00,83.04,83.07,83.0,83.06,265973.0,51.8993,51.918,51.8743,51.9118,265973.0
2016-06-01 10:35:00,83.06,83.06,83.04,83.04,162755.0,51.9118,51.9118,51.8993,51.8993,162755.0
2016-06-01 10:40:00,83.04,83.04,83.03,83.04,60801.0,51.8993,51.8993,51.893,51.8993,60801.0
2016-06-01 10:45:00,83.04,83.06,83.03,83.05,86229.0,51.8993,51.9118,51.893,51.9055,86229.0
2016-06-01 10:50:00,83.05,83.11,83.04,83.1,91506.0,51.9055,51.943,51.8993,51.9368,91506.0
2016-06-01 10:55:00,83.09,83.12,83.07,83.09,580530.0,51.9305,51.9493,51.918,51.9305,580530.0
2016-06-01 11:00:00,83.1,83.13,83.1,83.13,187937.0,51.9368,51.9555,51.9368,51.9555,187937.0
2016-06-01 11:05:00,83.13,83.17,83.12,83.15,130128.0,51.9555,51.9805,51.9493,51.968,130128.0
2016-06-01 11:10:00,83.15,83.18,83.14,83.18,361604.0,51.968,51.9868,51.9618,51.9868,361604.0
2016-06-01 11:15:00,83.19,83.19,83.16,83.17,277392.0,51.993,51.993,51.9743,51.9805,277392.0
2016-06-01 11:20:00,83.16,83.2,83.15,83.17,117593.0,51.9743,51.9993,51.968,51.9805,117593.0
2016-06-01 11:25:00,83.16,83.18,83.13,83.13,156429.0,51.9743,51.9868,51.9555,51.9555,156429.0
2016-06-01 11:30:00,83.14,83.15,83.12,83.13,79816.0,51.9618,51.968,51.9493,51.9555,79816.0
2016-06-01 11:35:00,83.12,83.13,83.1,83.1,192739.0,51.9493,51.9555,51.9368,51.9368,192739.0
2016-06-01 11:40:00,83.1,83.14,83.1,83.14,64965.0,51.9368,51.9618,51.9368,51.9618,64965.0
2016-06-01 11:45:00,83.14,83.14,83.12,83.14,28187.0,51.9618,51.9618,51.9493,51.9618,28187.0
2016-06-01 11:50:00,83.14,83.16,83.13,83.16,30237.0,51.9618,51.9743,51.9555,51.9743,30237.0
2016-06-01 11:55:00,83.16,83.16,83.14,83.16,45158.0,51.9743,51.9743,51.9618,51.9743,45158.0
2016-06-01 12:00:00,83.16,83.16,83.14,83.15,86614.0,51.9743,51.9743,51.9618,51.968,86614.0
2016-06-01 12:05:00,83.16,83.16,83.11,83.11,201865.0,51.9743,51.9743,51.943,51.943,201865.0
2016-06-01 12:10:00,83.12,83.12,83.1,83.12,10751.0,51.9493,51.9493,51.9368,51.9493,10751.0
2016-06-01 12:15:00,83.12,83.14,83.11,83.11,41402.0,51.9493,51.9618,51.943,51.943,41402.0
2016-06-01 12:20:00,83.12,83.16,83.11,83.15,25660.0,51.9493,51.9743,51.943,51.968,25660.0
2016-06-01 12:25:00,83.16,83.16,83.13,83.14,31011.0,51.9743,51.9743,51.9555,51.9618,31011.0
2016-06-01 12:30:00,83.14,83.15,83.11,83.12,32707.0,51.9618,51.968,51.943,51.9493,32707.0
2016-06-01 12:35:00,83.12,83.14,83.1,83.1,67563.0,51.9493,51.9618,51.9368,51.9368,67563.0
2016-06-01 12:40:00,83.1,83.12,83.09,83.11,101062.0,51.9368,51.9493,51.9305,51.943,101062.0
2016-06-01 12:45:00,83.12,83.15,83.1,83.1,85146.0,51.9493,51.968,51.9368,51.9368,85146.0
2016-06-01 12:50:00,83.1,83.13,83.1,83.11,34370.0,51.9368,51.9555,51.9368,51.943,34370.0
2016-06-01 12:55:00,83.12,83.13,83.11,83.13,33864.0,51.9493,51.9555,51.943,51.9555,33864.0
2016-06-01 13:00:00,83.13,83.14,83.12,83.14,61805.0,51.9555,51.9618,51.9493,51.9618,61805.0
2016-06-01 13:05:00,83.14,83.17,83.13,83.14,56568.0,51.9618,51.9805,51.9555,51.9618,56568.0
2016-06-01 13:10:00,83.13,83.14,83.12,83.12,65843.0,51.9555,51.9618,51.9493,51.9493,65843.0
2016-06-01 13:15:00,83.12,83.14,83.12,83.13,33482.0,51.9493,51.9618,51.9493,51.9555,33482.0
2016-06-01 13:20:00,83.13,83.14,83.12,83.13,23227.0,51.9555,51.9618,51.9493,51.9555,23227.0
2016-06-01 13:25:00,83.13,83.14,83.12,83.13,28283.0,51.9555,51.9618,51.9493,51.9555,28283.0
2016-06-01 13:30:00,83.13,83.14,83.12,83.13,17533.0,51.9555,51.9618,51.9493,51.9555,17533.0
2016-06-01 13:35:00,83.13,83.14,83.1,83.1,62945.0,51.9555,51.9618,51.9368,51.9368,62945.0
2016-06-01 13:40:00,83.11,83.11,83.08,83.09,41192.0,51.943,51.943,51.9243,51.9305,41192.0
2016-06-01 13:45:00,83.09,83.12,83.09,83.11,20888.0,51.9305,51.9493,51.9305,51.943,20888.0
2016-06-01 13:50:00,83.12,83.15,83.12,83.14,16651.0,51.9493,51.968,51.9493,51.9618,16651.0
2016-06-01 13:55:00,83.14,83.18,83.13,83.16,32938.0,51.9618,51.9868,51.9555,51.9743,32938.0
2016-06-01 14:00:00,83.15,83.17,83.11,83.11,57437.0,51.968,51.9805,51.943,51.943,57437.0
2016-06-01 14:05:00,83.11,83.15,83.08,83.12,632385.0,51.943,51.968,51.9243,51.9493,632385.0
2016-06-01 14:10:00,83.12,83.24,83.12,83.2,251504.0,51.9493,52.0243,51.9493,51.9993,251504.0
2016-06-01 14:15:00,83.21,83.23,83.2,83.23,91201.0,52.0055,52.018,51.9993,52.018,91201.0
2016-06-01 14:20:00,83.22,83.23,83.18,83.18,60504.0,52.0118,52.018,51.9868,51.9868,60504.0
2016-06-01 14:25:00,83.18,83.2,83.18,83.2,50048.0,51.9868,51.9993,51.9868,51.9993,50048.0
2016-06-01 14:30:00,83.2,83.2,83.17,83.2,78554.0,51.9993,51.9993,51.9805,51.9993,78554.0
2016-06-01 14:35:00,83.2,83.2,83.15,83.16,45531.0,51.9993,51.9993,51.968,51.9743,45531.0
2016-06-01 14:40:00,83.15,83.18,83.15,83.18,79242.0,51.968,51.9868,51.968,51.9868,79242.0
2016-06-01 14:45:00,83.18,83.21,83.16,83.2,28111.0,51.9868,52.0055,51.9743,51.9993,28111.0
2016-06-01 14:50:00,83.2,83.23,83.2,83.22,29689.0,51.9993,52.018,51.9993,52.0118,29689.0
2016-06-01 14:55:00,83.23,83.23,83.19,83.22,30264.0,52.018,52.018,51.993,52.0118,30264.0
2016-06-01 15:00:00,83.22,83.25,83.21,83.22,70923.0,52.0118,52.0305,52.0055,52.0118,70923.0
2016-06-01 15:05:00,83.22,83.22,83.2,83.22,45323.0,52.0118,52.0118,51.9993,52.0118,45323.0
2016-06-01 15:10:00,83.22,83.24,83.2,83.23,89632.0,52.0118,52.0243,51.9993,52.018,89632.0
2016-06-01 15:15:00,83.24,83.25,83.22,83.23,162888.0,52.0243,52.0305,52.0118,52.018,162888.0
2016-06-01 15:20:00,83.23,83.25,83.22,83.25,55561.0,52.018,52.0305,52.0118,52.0305,55561.0
2016-06-01 15:25:00,83.24,83.28,83.23,83.26,149132.0,52.0243,52.0493,52.018,52.0368,149132.0
2016-06-01 15:30:00,83.27,83.28,83.24,83.28,111843.0,52.043,52.0493,52.0243,52.0493,111843.0
2016-06-01 15:35:00,83.28,83.31,83.27,83.31,139925.0,52.0493,52.068,52.043,52.068,139925.0
2016-06-01 15:40:00,83.31,83.33,83.29,83.31,147028.0,52.068,52.0805,52.0555,52.068,147028.0
2016-06-01 15:45:00,83.31,83.32,83.23,83.27,762424.0,52.068,52.0743,52.018,52.043,762424.0
2016-06-01 15:50:00,83.27,83.28,83.23,83.26,691833.0,52.043,52.0493,52.018,52.0368,691833.0
2016-06-01 15:55:00,83.25,83.38,83.25,83.3,2353206.0,52.0305,52.1118,52.0305,52.0618,2353206.0
2016-06-02 09:30:00,83.2,83.2,83.14,83.2,172810.0,51.9993,51.9993,51.9618,51.9993,172810.0
2016-06-02 09:35:00,83.2,83.29,83.19,83.25,208609.0,51.9993,52.0555,51.993,52.0305,208609.0
2016-06-02 09:40:00,83.26,83.26,83.21,83.26,175119.0,52.0368,52.0368,52.0055,52.0368,175119.0
2016-06-02 09:45:00,83.27,83.27,83.14,83.14,152780.0,52.043,52.043,51.9618,51.9618,152780.0
2016-06-02 09:50:00,83.13,83.15,83.11,83.14,63499.0,51.9555,51.968,51.943,51.9618,63499.0
2016-06-02 09:55:00,83.13,83.19,83.13,83.17,61693.0,51.9555,51.993,51.9555,51.9805,61693.0
2016-06-02 10:00:00,83.17,83.2,83.17,83.19,20578.0,51.9805,51.9993,51.9805,51.993,20578.0
2016-06-02 10:05:00,83.2,83.26,83.2,83.23,57711.0,51.9993,52.0368,51.9993,52.018,57711.0
2016-06-02 10:10:00,83.22,83.23,83.17,83.18,40485.0,52.0118,52.018,51.9805,51.9868,40485.0
2016-06-02 10:15:00,83.18,83.21,83.16,83.17,119281.0,51.9868,52.0055,51.9743,51.9805,119281.0
2016-06-02 10:20:00,83.16,83.2,83.16,83.19,37686.0,51.9743,51.9993,51.9743,51.993,37686.0
2016-06-02 10:25:00,83.2,83.22,83.18,83.19,76209.0,51.9993,52.0118,51.9868,51.993,76209.0
2016-06-02 10:30:00,83.19,83.24,83.18,83.23,69364.0,51.993,52.0243,51.9868,52.018,69364.0
2016-06-02 10:35:00,83.23,83.25,83.22,83.25,26979.0,52.018,52.0305,52.0118,52.0305,26979.0
2016-06-02 10:40:00,83.25,83.25,83.22,83.22,20310.0,52.0305,52.0305,52.0118,52.0118,20310.0
2016-06-02 10:45:00,83.22,83.23,83.19,83.22,24729.0,52.0118,52.018,51.993,52.0118,24729.0
2016-06-02 10:50:00,83.21,83.23,83.2,83.22,37082.0,52.0055,52.018,51.9993,52.0118,37082.0
2016-06-02 10:55:00,83.22,83.24,83.21,83.24,46012.0,52.0118,52.0243,52.0055,52.0243,46012.0
2016-06-02 11:00:00,83.25,83.32,83.24,83.3,159278.0,52.0305,52.0743,52.0243,52.0618,159278.0
2016-06-02 11:05:00,83.3,83.33,83.29,83.3,41632.0,52.0618,52.0805,52.0555,52.0618,41632.0
2016-06-02 11:10:00,83.3,83.33,83.29,83.3,33789.0,52.0618,52.0805,52.0555,52.0618,33789.0
2016-06-02 11:15:00,83.3,83.32,83.29,83.31,19404.0,52.0618,52.0743,52.0555,52.068,19404.0
2016-06-02 11:20:00,83.31,83.32,83.29,83.3,28307.0,52.068,52.0743,52.0555,52.0618,28307.0
2016-06-02 11:25:00,83.29,83.33,83.29,83.31,44927.0,52.0555,52.0805,52.0555,52.068,44927.0
2016-06-02 11:30:00,83.31,83.34,83.3,83.32,33347.0,52.068,52.0868,52.0618,52.0743,33347.0
2016-06-02 11:35:00,83.32,83.32,83.3,83.32,21583.0,52.0743,52.0743,52.0618,52.0743,21583.0
2016-06-02 11:40:00,83.32,83.36,83.32,83.35,28529.0,52.0743,52.0993,52.0743,52.093,28529.0
2016-06-02 11:45:00,83.34,83.35,83.33,83.33,29875.0,52.0868,52.093,52.0805,52.0805,29875.0
2016-06-02 11:50:00,83.33,83.35,83.33,83.34,45050.0,52.0805,52.093,52.0805,52.0868,45050.0
2016-06-02 11:55:00,83.35,83.38,83.34,83.38,9740.0,52.093,52.1118,52.0868,52.1118,9740.0
2016-06-02 12:00:00,83.38,83.38,83.35,83.36,16909.0,52.1118,52.1118,52.093,52.0993,16909.0
2016-06-02 12:05:00,83.35,83.36,83.34,83.35,11753.0,52.093,52.0993,52.0868,52.093,11753.0
2016-06-02 12:10:00,83.35,83.35,83.34,83.34,5540.0,52.093,52.093,52.0868,52.0868,5540.0
2016-06-02 12:15:00,83.34,83.36,83.33,83.34,79650.0,52.0868,52.0993,52.0805,52.0868,79650.0
2016-06-02 12:20:00,83.34,83.36,83.34,83.36,23307.0,52.0868,52.0993,52.0868,52.0993,23307.0
2016-06-02 12:25:00,83.36,83.36,83.34,83.35,17213.0,52.0993,52.0993,52.0868,52.093,17213.0
2016-06-02 12:30:00,83.35,83.36,83.32,83.33,305721.0,52.093,52.0993,52.0743,52.0805,305721.0
2016-06-02 12:35:00,83.33,83.36,83.32,83.34,18984.0,52.0805,52.0993,52.0743,52.0868,18984.0
2016-06-02 12:40:00,83.35,83.35,83.34,83.35,5552.0,52.093,52.093,52.0868,52.093,5552.0
2016-06-02 12:45:00,83.34,83.36,83.33,83.35,1058631.0,52.0868,52.0993,52.0805,52.093,1058631.0
2016-06-02 12:50:00,83.35,83.35,83.33,83.34,91894.0,52.093,52.093,52.0805,52.0868,91894.0
2016-06-02 12:55:00,83.34,83.35,83.33,83.34,1029908.0,52.0868,52.093,52.0805,52.0868,1029908.0
2016-06-02 13:00:00,83.33,83.35,83.33,83.34,103801.0,52.0805,52.093,52.0805,52.0868,103801.0
2016-06-02 13:05:00,83.33,83.34,83.32,83.33,10823.0,52.0805,52.0868,52.0743,52.0805,10823.0
2016-06-02 13:10:00,83.33,83.33,83.32,83.33,9175.0,52.0805,52.0805,52.0743,52.0805,9175.0
2016-06-02 13:15:00,83.33,83.33,83.32,83.33,20886.0,52.0805,52.0805,52.0743,52.0805,20886.0
2016-06-02 13:20:00,83.33,83.33,83.31,83.32,62062.0,52.0805,52.0805,52.068,52.0743,62062.0
2016-06-02 13:25:00,83.31,83.31,83.3,83.31,41479.0,52.068,52.068,52.0618,52.068,41479.0
2016-06-02 13:30:00,83.31,83.31,83.28,83.3,76018.0,52.068,52.068,52.0493,52.0618,76018.0
2016-06-02 13:35:00,83.3,83.32,83.29,83.32,60248.0,52.0618,52.0743,52.0555,52.0743,60248.0
2016-06-02 13:40:00,83.31,83.32,83.3,83.31,28745.0,52.068,52.0743,52.0618,52.068,28745.0
2016-06-02 13:45:00,83.31,83.31,83.29,83.3,19617.0,52.068,52.068,52.0555,52.0618,19617.0
2016-06-02 13:50:00,83.3,83.3,83.29,83.29,24525.0,52.0618,52.0618,52.0555,52.0555,24525.0
2016-06-02 13:55:00,83.3,83.32,83.29,83.32,53876.0,52.0618,52.0743,52.0555,52.0743,53876.0
2016-06-02 14:00:00,83.32,83.33,83.29,83.33,116278.0,52.0743,52.0805,52.0555,52.0805,116278.0
2016-06-02 14:05:00,83.33,83.35,83.31,83.33,123204.0,52.0805,52.093,52.068,52.0805,123204.0
2016-06-02 14:10:00,83.33,83.35,83.32,83.34,280675.0,52.0805,52.093,52.0743,52.0868,280675.0
2016-06-02 14:15:00,83.34,83.35,83.33,83.34,116076.0,52.0868,52.093,52.0805,52.0868,116076.0
2016-06-02 14:20:00,83.34,83.34,83.33,83.34,11306.0,52.0868,52.0868,52.0805,52.0868,11306.0
2016-06-02 14:25:00,83.34,83.34,83.33,83.34,170068.0,52.0868,52.0868,52.0805,52.0868,170068.0
2016-06-02 14:30:00,83.34,83.34,83.33,83.34,137250.0,52.0868,52.0868,52.0805,52.0868,137250.0
2016-06-02 14:35:00,83.34,83.34,83.33,83.34,41060.0,52.0868,52.0868,52.0805,52.0868,41060.0
2016-06-02 14:40:00,83.34,83.35,83.33,83.34,201744.0,52.0868,52.093,52.0805,52.0868,201744.0
2016-06-02 14:45:00,83.34,83.35,83.32,83.34,67723.0,52.0868,52.093,52.0743,52.0868,67723.0
2016-06-02 14:50:00,83.34,83.34,83.33,83.33,51159.0,52.0868,52.0868,52.0805,52.0805,51159.0
2016-06-02 14:55:00,83.34,83.34,83.33,83.33,19377.0,52.0868,52.0868,52.0805,52.0805,19377.0
2016-06-02 15:00:00,83.34,83.35,83.33,83.35,274711.0,52.0868,52.093,52.0805,52.093,274711.0
2016-06-02 15:05:00,83.34,83.35,83.33,83.34,52362.0,52.0868,52.093,52.0805,52.0868,52362.0
2016-06-02 15:10:00,83.34,83.34,83.32,83.33,37215.0,52.0868,52.0868,52.0743,52.0805,37215.0
2016-06-02 15:15:00,83.33,83.33,83.32,83.33,38344.0,52.0805,52.0805,52.0743,52.0805,38344.0
2016-06-02 15:20:00,83.33,83.33,83.32,83.33,34700.0,52.0805,52.0805,52.0743,52.0805,34700.0
2016-06-02 15:25:00,83.33,83.33,83.32,83.33,25483.0,52.0805,52.0805,52.0743,52.0805,25483.0
2016-06-02 15:30:00,83.33,83.33,83.32,83.33,26873.0,52.0805,52.0805,52.0743,52.0805,26873.0
2016-06-02 15:35:00,83.33,83.33,83.32,83.33,25939.0,52.0805,52.0805,52.0743,52.0805,25939.0
2016-06-02 15:40:00,83.33,83.33,83.31,83.33,184402.0,52.0805,52.0805,52.068,52.0805,184402.0
2016-06-02 15:45:00,83.33,83.36,83.32,83.33,200072.0,52.0805,52.0993,52.0743,52.0805,200072.0
2016-06-02 15:50:00,83.33,83.34,83.32,83.33,187133.0,52.0805,52.0868,52.0743,52.0805,187133.0
2016-06-02 15:55:00,83.33,83.41,83.32,83.36,408355.0,52.0805,52.1305,52.0743,52.0993,408355.0
2016-06-03 09:30:00,83.44,83.5,83.32,83.32,147196.0,52.1493,52.1868,52.0743,52.0743,147196.0
2016-06-03 09:35:00,83.33,83.37,83.32,83.33,206235.0,52.0805,52.1055,52.0743,52.0805,206235.0
2016-06-03 09:40:00,83.33,83.38,83.33,83.34,350223.0,52.0805,52.1118,52.0805,52.0868,350223.0
2016-06-03 09:45:00,83.34,83.34,83.3,83.33,621522.0,52.0868,52.0868,52.0618,52.0805,621522.0
2016-06-03 09:50:00,83.33,83.33,83.28,83.29,225620.0,52.0805,52.0805,52.0493,52.0555,225620.0
2016-06-03 09:55:00,83.29,83.33,83.28,83.33,227354.0,52.0555,52.0805,52.0493,52.0805,227354.0
2016-06-03 10:00:00,83.32,83.33,83.28,83.29,541311.0,52.0743,52.0805,52.0493,52.0555,541311.0
2016-06-03 10:05:00,83.29,83.31,83.26,83.26,379513.0,52.0555,52.068,52.0368,52.0368,379513.0
2016-06-03 10:10:00,83.27,83.29,83.23,83.29,198820.0,52.043,52.0555,52.018,52.0555,198820.0
2016-06-03 10:15:00,83.3,83.31,83.27,83.28,79417.0,52.0618,52.068,52.043,52.0493,79417.0
2016-06-03 10:20:00,83.28,83.28,83.23,83.28,229926.0,52.0493,52.0493,52.018,52.0493,229926.0
2016-06-03 10:25:00,83.28,83.29,83.25,83.26,189187.0,52.0493,52.0555,52.0305,52.0368,189187.0
2016-06-03 10:30:00,83.26,83.35,83.24,83.34,217783.0,52.0368,52.093,52.0243,52.0868,217783.0
2016-06-03 10:35:00,83.35,83.38,83.32,83.34,306487.0,52.093,52.1118,52.0743,52.0868,306487.0
2016-06-03 10:40:00,83.34,83.35,83.3,83.31,143110.0,52.0868,52.093,52.0618,52.068,143110.0
2016-06-03 10:45:00,83.31,83.33,83.29,83.31,142513.0,52.068,52.0805,52.0555,52.068,142513.0
2016-06-03 10:50:00,83.31,83.36,83.31,83.34,113626.0,52.068,52.0993,52.068,52.0868,113626.0
2016-06-03 10:55:00,83.34,83.35,83.32,83.33,198370.0,52.0868,52.093,52.0743,52.0805,198370.0
2016-06-03 11:00:00,83.32,83.33,83.29,83.31,168815.0,52.0743,52.0805,52.0555,52.068,168815.0
2016-06-03 11:05:00,83.3,83.3,83.28,83.29,96249.0,52.0618,52.0618,52.0493,52.0555,96249.0
2016-06-03 11:10:00,83.28,83.3,83.27,83.3,44599.0,52.0493,52.0618,52.043,52.0618,44599.0
2016-06-03 11:15:00,83.3,83.31,83.29,83.3,88389.0,52.0618,52.068,52.0555,52.0618,88389.0
2016-06-03 11:20:00,83.3,83.31,83.29,83.29,22192.0,52.0618,52.068,52.0555,52.0555,22192.0
2016-06-03 11:25:00,83.29,83.32,83.28,83.31,142813.0,52.0555,52.0743,52.0493,52.068,142813.0
2016-06-03 11:30:00,83.3,83.33,83.3,83.33,162857.0,52.0618,52.0805,52.0618,52.0805,162857.0
2016-06-03 11:35:00,83.33,83.34,83.29,83.34,74790.0,52.0805,52.0868,52.0555,52.0868,74790.0
2016-06-03 11:40:00,83.34,83.38,83.33,83.36,59774.0,52.0868,52.1118,52.0805,52.0993,59774.0
2016-06-03 11:45:00,83.36,83.39,83.33,83.39,44664.0,52.0993,52.118,52.0805,52.118,44664.0
2016-06-03 11:50:00,83.38,83.39,83.36,83.37,57716.0,52.1118,52.118,52.0993,52.1055,57716.0
2016-06-03 11:55:00,83.38,83.43,83.37,83.42,48890.0,52.1118,52.143,52.1055,52.1368,48890.0
2016-06-03 12:00:00,83.42,83.42,83.38,83.38,50896.0,52.1368,52.1368,52.1118,52.1118,50896.0
2016-06-03 12:05:00,83.38,83.4,83.37,83.37,74690.0,52.1118,52.1243,52.1055,52.1055,74690.0
2016-06-03 12:10:00,83.37,83.38,83.34,83.34,112577.0,52.1055,52.1118,52.0868,52.0868,112577.0
2016-06-03 12:15:00,83.34,83.4,83.34,83.37,234780.0,52.0868,52.1243,52.0868,52.1055,234780.0
2016-06-03 12:20:00,83.37,83.39,83.37,83.37,120251.0,52.1055,52.118,52.1055,52.1055,120251.0
2016-06-03 12:25:00,83.37,83.38,83.37,83.38,4706.0,52.1055,52.1118,52.1055,52.1118,4706.0
2016-06-03 12:30:00,83.38,83.39,83.36,83.37,89043.0,52.1118,52.118,52.0993,52.1055,89043.0
2016-06-03 12:35:00,83.37,83.38,83.36,83.37,23217.0,52.1055,52.1118,52.0993,52.1055,23217.0
2016-06-03 12:40:00,83.37,83.37,83.35,83.36,20857.0,52.1055,52.1055,52.093,52.0993,20857.0
2016-06-03 12:45:00,83.35,83.37,83.33,83.36,110713.0,52.093,52.1055,52.0805,52.0993,110713.0
2016-06-03 12:50:00,83.36,83.38,83.35,83.37,37050.0,52.0993,52.1118,52.093,52.1055,37050.0
2016-06-03 12:55:00,83.38,83.38,83.36,83.37,28940.0,52.1118,52.1118,52.0993,52.1055,28940.0
2016-06-03 13:00:00,83.36,83.37,83.36,83.37,16374.0,52.0993,52.1055,52.0993,52.1055,16374.0
2016-06-03 13:05:00,83.37,83.39,83.36,83.39,48928.0,52.1055,52.118,52.0993,52.118,48928.0
2016-06-03 13:10:00,83.39,83.4,83.38,83.4,10991.0,52.118,52.1243,52.1118,52.1243,10991.0
2016-06-03 13:15:00,83.39,83.39,83.38,83.39,23134.0,52.118,52.118,52.1118,52.118,23134.0
2016-06-03 13:20:00,83.39,83.39,83.36,83.37,70870.0,52.118,52.118,52.0993,52.1055,70870.0
2016-06-03 13:25:00,83.37,83.37,83.34,83.34,176241.0,52.1055,52.1055,52.0868,52.0868,176241.0
2016-06-03 13:30:00,83.35,83.35,83.34,83.34,23558.0,52.093,52.093,52.0868,52.0868,23558.0
2016-06-03 13:35:00,83.35,83.39,83.34,83.39,132428.0,52.093,52.118,52.0868,52.118,132428.0
2016-06-03 13:40:00,83.39,83.42,83.38,83.42,80402.0,52.118,52.1368,52.1118,52.1368,80402.0
2016-06-03 13:45:00,83.41,83.44,83.41,83.42,28589.0,52.1305,52.1493,52.1305,52.1368,28589.0
2016-06-03 13:50:00,83.43,83.44,83.42,83.44,54332.0,52.143,52.1493,52.1368,52.1493,54332.0
2016-06-03 13:55:00,83.44,83.47,83.43,83.47,30518.0,52.1493,52.168,52.143,52.168,30518.0
2016-06-03 14:00:00,83.47,83.47,83.44,83.45,85245.0,52.168,52.168,52.1493,52.1555,85245.0
2016-06-03 14:05:00,83.45,83.45,83.44,83.45,31319.0,52.1555,52.1555,52.1493,52.1555,31319.0
2016-06-03 14:10:00,83.45,83.45,83.43,83.44,175440.0,52.1555,52.1555,52.143,52.1493,175440.0
2016-06-03 14:15:00,83.44,83.45,83.43,83.45,152102.0,52.1493,52.1555,52.143,52.1555,152102.0
2016-06-03 14:20:00,83.45,83.46,83.43,83.45,205009.0,52.1555,52.1618,52.143,52.1555,205009.0
2016-06-03 14:25:00,83.45,83.48,83.44,83.48,64325.0,52.1555,52.1743,52.1493,52.1743,64325.0
2016-06-03 14:30:00,83.48,83.49,83.45,83.47,48627.0,52.1743,52.1805,52.1555,52.168,48627.0
2016-06-03 14:35:00,83.47,83.5,83.46,83.49,180398.0,52.168,52.1868,52.1618,52.1805,180398.0
2016-06-03 14:40:00,83.49,83.51,83.47,83.47,165955.0,52.1805,52.193,52.168,52.168,165955.0
2016-06-03 14:45:00,83.48,83.52,83.47,83.48,78951.0,52.1743,52.1993,52.168,52.1743,78951.0
2016-06-03 14:50:00,83.48,83.55,83.47,83.54,98650.0,52.1743,52.218,52.168,52.2118,98650.0
2016-06-03 14:55:00,83.54,83.54,83.49,83.5,59021.0,52.2118,52.2118,52.1805,52.1868,59021.0
2016-06-03 15:00:00,83.49,83.49,83.45,83.47,297085.0,52.1805,52.1805,52.1555,52.168,297085.0
2016-06-03 15:05:00,83.46,83.47,83.46,83.47,138456.0,52.1618,52.168,52.1618,52.168,138456.0
2016-06-03 15:10:00,83.46,83.47,83.46,83.47,81621.0,52.1618,52.168,52.1618,52.168,81621.0
2016-06-03 15:15:00,83.47,83.48,83.46,83.46,95392.0,52.168,52.1743,52.1618,52.1618,95392.0
2016-06-03 15:20:00,83.47,83.5,83.45,83.48,190340.0,52.168,52.1868,52.1555,52.1743,190340.0
2016-06-03 15:25:00,83.49,83.49,83.47,83.48,77428.0,52.1805,52.1805,52.168,52.1743,77428.0
2016-06-03 15:30:00,83.48,83.49,83.48,83.49,51773.0,52.1743,52.1805,52.1743,52.1805,51773.0
2016-06-03 15:35:00,83.49,83.51,83.48,83.51,98498.0,52.1805,52.193,52.1743,52.193,98498.0
2016-06-03 15:40:00,83.51,83.53,83.5,83.53,67581.0,52.193,52.2055,52.1868,52.2055,67581.0
2016-06-03 15:45:00,83.53,83.53,83.5,83.51,122429.0,52.2055,52.2055,52.1868,52.193,122429.0
2016-06-03 15:50:00,83.51,83.56,83.5,83.52,170845.0,52.193,52.2243,52.1868,52.1993,170845.0
2016-06-03 15:55:00,83.53,83.53,83.48,83.52,851136.0,52.2055,52.2055,52.1743,52.1993,851136.0
2016-06-06 09:30:00,83.68,83.78,83.65,83.66,241675.0,52.2993,52.3618,52.2805,52.2868,241675.0
2016-06-06 09:35:00,83.66,83.68,83.62,83.67,58505.0,52.2868,52.2993,52.2618,52.293,58505.0
2016-06-06 09:40:00,83.67,83.67,83.64,83.65,76967.0,52.293,52.293,52.2743,52.2805,76967.0
2016-06-06 09:45:00,83.65,83.71,83.65,83.7,225970.0,52.2805,52.318,52.2805,52.3118,225970.0
2016-06-06 09:50:00,83.7,83.75,83.7,83.75,473551.0,52.3118,52.343,52.3118,52.343,473551.0
2016-06-06 09:55:00,83.75,83.79,83.73,83.77,713562.0,52.343,52.368,52.3305,52.3555,713562.0
2016-06-06 10:00:00,83.77,83.78,83.72,83.73,261782.0,52.3555,52.3618,52.3243,52.3305,261782.0
2016-06-06 10:05:00,83.73,83.74,83.7,83.7,107442.0,52.3305,52.3368,52.3118,52.3118,107442.0
2016-06-06 10:10:00,83.7,83.74,83.7,83.73,100618.0,52.3118,52.3368,52.3118,52.3305,100618.0
2016-06-06 10:15:00,83.73,83.79,83.73,83.79,253250.0,52.3305,52.368,52.3305,52.368,253250.0
2016-06-06 10:20:00,83.79,83.79,83.73,83.75,107192.0,52.368,52.368,52.3305,52.343,107192.0
2016-06-06 10:25:00,83.75,83.77,83.73,83.75,146560.0,52.343,52.3555,52.3305,52.343,146560.0
2016-06-06 10:30:00,83.75,83.79,83.74,83.79,74643.0,52.343,52.368,52.3368,52.368,74643.0
2016-06-06 10:35:00,83.79,83.79,83.75,83.75,240172.0,52.368,52.368,52.343,52.343,240172.0
2016-06-06 10:40:00,83.76,83.76,83.75,83.75,26656.0,52.3493,52.3493,52.343,52.343,26656.0
2016-06-06 10:45:00,83.76,83.77,83.75,83.76,36812.0,52.3493,52.3555,52.343,52.3493,36812.0
2016-06-06 10:50:00,83.76,83.76,83.75,83.75,24378.0,52.3493,52.3493,52.343,52.343,24378.0
2016-06-06 10:55:00,83.75,83.78,83.75,83.75,101647.0,52.343,52.3618,52.343,52.343,101647.0
2016-06-06 11:00:00,83.75,83.76,83.72,83.73,90225.0,52.343,52.3493,52.3243,52.3305,90225.0
2016-06-06 11:05:00,83.73,83.79,83.73,83.79,91262.0,52.3305,52.368,52.3305,52.368,91262.0
2016-06-06 11:10:00,83.79,83.79,83.77,83.78,62757.0,52.368,52.368,52.3555,52.3618,62757.0
2016-06-06 11:15:00,83.78,83.79,83.76,83.79,59502.0,52.3618,52.368,52.3493,52.368,59502.0
2016-06-06 11:20:00,83.79,83.79,83.78,83.78,23498.0,52.368,52.368,52.3618,52.3618,23498.0
2016-06-06 11:25:00,83.78,83.8,83.78,83.8,170947.0,52.3618,52.3743,52.3618,52.3743,170947.0
2016-06-06 11:30:00,83.8,83.8,83.77,83.77,127064.0,52.3743,52.3743,52.3555,52.3555,127064.0
2016-06-06 11:35:00,83.77,83.78,83.76,83.77,41784.0,52.3555,52.3618,52.3493,52.3555,41784.0
2016-06-06 11:40:00,83.77,83.78,83.76,83.77,32518.0,52.3555,52.3618,52.3493,52.3555,32518.0
2016-06-06 11:45:00,83.78,83.79,83.77,83.77,72702.0,52.3618,52.368,52.3555,52.3555,72702.0
2016-06-06 11:50:00,83.77,83.79,83.77,83.78,47874.0,52.3555,52.368,52.3555,52.3618,47874.0
2016-06-06 11:55:00,83.79,83.79,83.74,83.74,32622.0,52.368,52.368,52.3368,52.3368,32622.0
2016-06-06 12:00:00,83.75,83.77,83.74,83.77,40433.0,52.343,52.3555,52.3368,52.3555,40433.0
2016-06-06 12:05:00,83.77,83.78,83.76,83.76,19542.0,52.3555,52.3618,52.3493,52.3493,19542.0
2016-06-06 12:10:00,83.77,83.77,83.76,83.77,30941.0,52.3555,52.3555,52.3493,52.3555,30941.0
2016-06-06 12:15:00,83.77,83.77,83.74,83.75,32918.0,52.3555,52.3555,52.3368,52.343,32918.0
2016-06-06 12:20:00,83.75,83.75,83.7,83.73,75536.0,52.343,52.343,52.3118,52.3305,75536.0
2016-06-06 12:25:00,83.72,83.76,83.71,83.76,10264.0,52.3243,52.3493,52.318,52.3493,10264.0
2016-06-06 12:30:00,83.75,83.79,83.67,83.77,122677.0,52.343,52.368,52.293,52.3555,122677.0
2016-06-06 12:35:00,83.77,83.81,83.74,83.75,85111.0,52.3555,52.3805,52.3368,52.343,85111.0
2016-06-06 12:40:00,83.75,83.78,83.74,83.78,42836.0,52.343,52.3618,52.3368,52.3618,42836.0
2016-06-06 12:45:00,83.78,83.79,83.73,83.79,351638.0,52.3618,52.368,52.3305,52.368,351638.0
2016-06-06 12:50:00,83.74,83.76,83.71,83.73,670471.0,52.3368,52.3493,52.318,52.3305,670471.0
2016-06-06 12:55:00,83.73,83.77,83.71,83.77,102630.0,52.3305,52.3555,52.318,52.3555,102630.0
2016-06-06 13:00:00,83.77,83.8,83.76,83.77,68692.0,52.3555,52.3743,52.3493,52.3555,68692.0
2016-06-06 13:05:00,83.78,83.81,83.76,83.79,393280.0,52.3618,52.3805,52.3493,52.368,393280.0
2016-06-06 13:10:00,83.79,83.83,83.78,83.82,91869.0,52.368,52.393,52.3618,52.3868,91869.0
2016-06-06 13:15:00,83.83,83.85,83.8,83.8,155240.0,52.393,52.4055,52.3743,52.3743,155240.0
2016-06-06 13:20:00,83.81,83.81,83.79,83.79,26593.0,52.3805,52.3805,52.368,52.368,26593.0
2016-06-06 13:25:00,83.79,83.8,83.79,83.8,19412.0,52.368,52.3743,52.368,52.3743,19412.0
2016-06-06 13:30:00,83.79,83.8,83.78,83.79,115002.0,52.368,52.3743,52.3618,52.368,115002.0
2016-06-06 13:35:00,83.79,83.8,83.79,83.8,21608.0,52.368,52.3743,52.368,52.3743,21608.0
2016-06-06 13:40:00,83.8,83.83,83.79,83.8,327519.0,52.3743,52.393,52.368,52.3743,327519.0
2016-06-06 13:45:00,83.8,83.8,83.79,83.8,13485.0,52.3743,52.3743,52.368,52.3743,13485.0
2016-06-06 13:50:00,83.79,83.85,83.79,83.81,433985.0,52.368,52.4055,52.368,52.3805,433985.0
2016-06-06 13:55:00,83.81,83.83,83.8,83.81,47356.0,52.3805,52.393,52.3743,52.3805,47356.0
2016-06-06 14:00:00,83.8,83.82,83.79,83.81,76411.0,52.3743,52.3868,52.368,52.3805,76411.0
2016-06-06 14:05:00,83.82,83.84,83.81,83.84,210987.0,52.3868,52.3993,52.3805,52.3993,210987.0
2016-06-06 14:10:00,83.84,83.85,83.83,83.85,32168.0,52.3993,52.4055,52.393,52.4055,32168.0
2016-06-06 14:15:00,83.85,83.9,83.84,83.89,285626.0,52.4055,52.4368,52.3993,52.4305,285626.0
2016-06-06 14:20:00,83.89,83.89,83.86,83.88,200056.0,52.4305,52.4305,52.4118,52.4243,200056.0
2016-06-06 14:25:00,83.88,83.93,83.87,83.9,298887.0,52.4243,52.4555,52.418,52.4368,298887.0
2016-06-06 14:30:00,83.9,83.9,83.87,83.88,82011.0,52.4368,52.4368,52.418,52.4243,82011.0
2016-06-06 14:35:00,83.88,83.89,83.87,83.89,75274.0,52.4243,52.4305,52.418,52.4305,75274.0
2016-06-06 14:40:00,83.89,83.9,83.88,83.88,340029.0,52.4305,52.4368,52.4243,52.4243,340029.0
2016-06-06 14:45:00,83.89,83.9,83.88,83.9,58466.0,52.4305,52.4368,52.4243,52.4368,58466.0
2016-06-06 14:50:00,83.9,83.91,83.89,83.9,419874.0,52.4368,52.443,52.4305,52.4368,419874.0
2016-06-06 14:55:00,83.9,83.92,83.87,83.88,489544.0,52.4368,52.4493,52.418,52.4243,489544.0
2016-06-06 15:00:00,83.88,83.89,83.83,83.88,649821.0,52.4243,52.4305,52.393,52.4243,649821.0
2016-06-06 15:05:00,83.88,83.88,83.86,83.87,76131.0,52.4243,52.4243,52.4118,52.418,76131.0
2016-06-06 15:10:00,83.87,83.88,83.86,83.88,71330.0,52.418,52.4243,52.4118,52.4243,71330.0
2016-06-06 15:15:00,83.87,83.88,83.86,83.88,163254.0,52.418,52.4243,52.4118,52.4243,163254.0
2016-06-06 15:20:00,83.88,83.88,83.84,83.87,367245.0,52.4243,52.4243,52.3993,52.418,367245.0
2016-06-06 15:25:00,83.86,83.88,83.86,83.86,219634.0,52.4118,52.4243,52.4118,52.4118,219634.0
2016-06-06 15:30:00,83.86,83.87,83.85,83.86,172926.0,52.4118,52.418,52.4055,52.4118,172926.0
2016-06-06 15:35:00,83.86,83.87,83.85,83.86,140913.0,52.4118,52.418,52.4055,52.4118,140913.0
2016-06-06 15:40:00,83.87,83.87,83.83,83.84,243340.0,52.418,52.418,52.393,52.3993,243340.0
2016-06-06 15:45:00,83.83,83.91,83.82,83.89,552452.0,52.393,52.443,52.3868,52.4305,552452.0
2016-06-06 15:50:00,83.88,83.89,83.86,83.87,183227.0,52.4243,52.4305,52.4118,52.418,183227.0
2016-06-06 15:55:00,83.87,83.9,83.86,83.88,1076588.0,52.418,52.4368,52.4118,52.4243,1076588.0
2016-06-07 09:30:00,83.98,83.99,83.93,83.97,83565.0,52.4868,52.493,52.4555,52.4805,83565.0
2016-06-07 09:35:00,83.98,84.0,83.96,83.99,258207.0,52.4868,52.4993,52.4743,52.493,258207.0
2016-06-07 09:40:00,83.99,84.03,83.98,84.01,142387.0,52.493,52.518,52.4868,52.5055,142387.0
2016-06-07 09:45:00,84.01,84.01,83.97,84.0,87170.0,52.5055,52.5055,52.4805,52.4993,87170.0
2016-06-07 09:50:00,84.0,84.01,83.97,84.01,216937.0,52.4993,52.5055,52.4805,52.5055,216937.0
2016-06-07 09:55:00,84.01,84.05,84.0,84.04,328932.0,52.5055,52.5305,52.4993,52.5243,328932.0
2016-06-07 10:00:00,84.03,84.1,84.03,84.09,313711.0,52.518,52.5618,52.518,52.5555,313711.0
2016-06-07 10:05:00,84.09,84.11,84.03,84.07,619836.0,52.5555,52.568,52.518,52.543,619836.0
2016-06-07 10:10:00,84.08,84.12,84.05,84.05,378883.0,52.5493,52.5743,52.5305,52.5305,378883.0
2016-06-07 10:15:00,84.05,84.08,84.05,84.08,97407.0,52.5305,52.5493,52.5305,52.5493,97407.0
2016-06-07 10:20:00,84.08,84.1,84.07,84.09,186734.0,52.5493,52.5618,52.543,52.5555,186734.0
2016-06-07 10:25:00,84.09,84.1,84.09,84.09,133145.0,52.5555,52.5618,52.5555,52.5555,133145.0
2016-06-07 10:30:00,84.09,84.15,84.09,84.15,252309.0,52.5555,52.593,52.5555,52.593,252309.0
2016-06-07 10:35:00,84.15,84.15,84.1,84.11,598822.0,52.593,52.593,52.5618,52.568,598822.0
2016-06-07 10:40:00,84.11,84.12,84.1,84.12,165787.0,52.568,52.5743,52.5618,52.5743,165787.0
2016-06-07 10:45:00,84.12,84.12,84.08,84.11,90711.0,52.5743,52.5743,52.5493,52.568,90711.0
2016-06-07 10:50:00,84.12,84.14,84.11,84.13,94404.0,52.5743,52.5868,52.568,52.5805,94404.0
2016-06-07 10:55:00,84.13,84.15,84.12,84.13,86869.0,52.5805,52.593,52.5743,52.5805,86869.0
2016-06-07 11:00:00,84.13,84.15,84.13,84.15,82962.0,52.5805,52.593,52.5805,52.593,82962.0
2016-06-07 11:05:00,84.15,84.15,84.14,84.15,134137.0,52.593,52.593,52.5868,52.593,134137.0
2016-06-07 11:10:00,84.15,84.16,84.14,84.15,94123.0,52.593,52.5993,52.5868,52.593,94123.0
2016-06-07 11:15:00,84.16,84.2,84.15,84.18,406610.0,52.5993,52.6242,52.593,52.6118,406610.0
2016-06-07 11:20:00,84.19,84.2,84.17,84.19,133046.0,52.618,52.6242,52.6055,52.618,133046.0
2016-06-07 11:25:00,84.19,84.22,84.18,84.22,169178.0,52.618,52.6367,52.6118,52.6367,169178.0
2016-06-07 11:30:00,84.22,84.27,84.21,84.27,186574.0,52.6367,52.668,52.6305,52.668,186574.0
2016-06-07 11:35:00,84.28,84.28,84.24,84.25,111744.0,52.6742,52.6742,52.6492,52.6555,111744.0
2016-06-07 11:40:00,84.25,84.28,84.24,84.28,91822.0,52.6555,52.6742,52.6492,52.6742,91822.0
2016-06-07 11:45:00,84.28,84.29,84.27,84.27,120947.0,52.6742,52.6805,52.668,52.668,120947.0
2016-06-07 11:50:00,84.28,84.28,84.25,84.25,91633.0,52.6742,52.6742,52.6555,52.6555,91633.0
2016-06-07 11:55:00,84.25,84.25,84.23,84.23,70177.0,52.6555,52.6555,52.643,52.643,70177.0
2016-06-07 12:00:00,84.23,84.26,84.23,84.26,130210.0,52.643,52.6617,52.643,52.6617,130210.0
2016-06-07 12:05:00,84.26,84.26,84.24,84.25,53490.0,52.6617,52.6617,52.6492,52.6555,53490.0
2016-06-07 12:10:00,84.25,84.28,84.25,84.28,49783.0,52.6555,52.6742,52.6555,52.6742,49783.0
2016-06-07 12:15:00,84.28,84.29,84.27,84.28,73122.0,52.6742,52.6805,52.668,52.6742,73122.0
2016-06-07 12:20:00,84.28,84.3,84.27,84.29,89133.0,52.6742,52.6867,52.668,52.6805,89133.0
2016-06-07 12:25:00,84.29,84.3,84.28,84.3,56810.0,52.6805,52.6867,52.6742,52.6867,56810.0
2016-06-07 12:30:00,84.3,84.31,84.27,84.29,134709.0,52.6867,52.693,52.668,52.6805,134709.0
2016-06-07 12:35:00,84.29,84.29,84.28,84.29,46674.0,52.6805,52.6805,52.6742,52.6805,46674.0
2016-06-07 12:40:00,84.29,84.31,84.28,84.31,118800.0,52.6805,52.693,52.6742,52.693,118800.0
2016-06-07 12:45:00,84.31,84.33,84.3,84.31,104888.0,52.693,52.7055,52.6867,52.693,104888.0
2016-06-07 12:50:00,84.3,84.31,84.29,84.3,26968.0,52.6867,52.693,52.6805,52.6867,26968.0
2016-06-07 12:55:00,84.3,84.33,84.3,84.32,34362.0,52.6867,52.7055,52.6867,52.6992,34362.0
2016-06-07 13:00:00,84.31,84.32,84.31,84.32,105128.0,52.693,52.6992,52.693,52.6992,105128.0
2016-06-07 13:05:00,84.32,84.35,84.32,84.33,93734.0,52.6992,52.718,52.6992,52.7055,93734.0
2016-06-07 13:10:00,84.33,84.33,84.31,84.32,18808.0,52.7055,52.7055,52.693,52.6992,18808.0
2016-06-07 13:15:00,84.32,84.34,84.31,84.33,50637.0,52.6992,52.7117,52.693,52.7055,50637.0
2016-06-07 13:20:00,84.33,84.33,84.32,84.33,51636.0,52.7055,52.7055,52.6992,52.7055,51636.0
2016-06-07 13:25:00,84.33,84.33,84.32,84.33,29386.0,52.7055,52.7055,52.6992,52.7055,29386.0
2016-06-07 13:30:00,84.33,84.33,84.32,84.33,39048.0,52.7055,52.7055,52.6992,52.7055,39048.0
2016-06-07 13:35:00,84.33,84.33,84.3,84.31,51201.0,52.7055,52.7055,52.6867,52.693,51201.0
2016-06-07 13:40:00,84.31,84.32,84.3,84.32,67851.0,52.693,52.6992,52.6867,52.6992,67851.0
2016-06-07 13:45:00,84.32,84.33,84.31,84.33,61862.0,52.6992,52.7055,52.693,52.7055,61862.0
2016-06-07 13:50:00,84.33,84.33,84.31,84.32,281159.0,52.7055,52.7055,52.693,52.6992,281159.0
2016-06-07 13:55:00,84.32,84.32,84.31,84.32,140403.0,52.6992,52.6992,52.693,52.6992,140403.0
2016-06-07 14:00:00,84.31,84.32,84.3,84.31,22161.0,52.693,52.6992,52.6867,52.693,22161.0
2016-06-07 14:05:00,84.31,84.31,84.3,84.31,53699.0,52.693,52.693,52.6867,52.693,53699.0
2016-06-07 14:10:00,84.31,84.31,84.28,84.29,158467.0,52.693,52.693,52.6742,52.6805,158467.0
2016-06-07 14:15:00,84.29,84.29,84.28,84.29,102745.0,52.6805,52.6805,52.6742,52.6805,102745.0
2016-06-07 14:20:00,84.29,84.29,84.27,84.29,79459.0,52.6805,52.6805,52.668,52.6805,79459.0
2016-06-07 14:25:00,84.29,84.29,84.26,84.26,42200.0,52.6805,52.6805,52.6617,52.6617,42200.0
2016-06-07 14:30:00,84.27,84.27,84.23,84.24,112104.0,52.668,52.668,52.643,52.6492,112104.0
2016-06-07 14:35:00,84.24,84.25,84.21,84.23,94049.0,52.6492,52.6555,52.6305,52.643,94049.0
2016-06-07 14:40:00,84.23,84.26,84.22,84.26,191864.0,52.643,52.6617,52.6367,52.6617,191864.0
2016-06-07 14:45:00,84.26,84.27,84.25,84.26,432883.0,52.6617,52.668,52.6555,52.6617,432883.0
2016-06-07 14:50:00,84.26,84.26,84.24,84.26,199957.0,52.6617,52.6617,52.6492,52.6617,199957.0
2016-06-07 14:55:00,84.26,84.26,84.23,84.23,189774.0,52.6617,52.6617,52.643,52.643,189774.0
2016-06-07 15:00:00,84.23,84.23,84.18,84.23,304324.0,52.643,52.643,52.6118,52.643,304324.0
2016-06-07 15:05:00,84.23,84.23,84.2,84.21,92941.0,52.643,52.643,52.6242,52.6305,92941.0
2016-06-07 15:10:00,84.2,84.22,84.2,84.22,284947.0,52.6242,52.6367,52.6242,52.6367,284947.0
2016-06-07 15:15:00,84.22,84.23,84.18,84.2,543448.0,52.6367,52.643,52.6118,52.6242,543448.0
2016-06-07 15:20:00,84.2,84.22,84.19,84.2,76549.0,52.6242,52.6367,52.618,52.6242,76549.0
2016-06-07 15:25:00,84.2,84.23,84.19,84.21,118148.0,52.6242,52.643,52.618,52.6305,118148.0
2016-06-07 15:30:00,84.21,84.24,84.2,84.24,158076.0,52.6305,52.6492,52.6242,52.6492,158076.0
2016-06-07 15:35:00,84.23,84.25,84.16,84.18,178434.0,52.643,52.6555,52.5993,52.6118,178434.0
2016-06-07 15:40:00,84.18,84.19,84.12,84.15,97689.0,52.6118,52.618,52.5743,52.593,97689.0
2016-06-07 15:45:00,84.15,84.21,84.14,84.2,163518.0,52.593,52.6305,52.5868,52.6242,163518.0
2016-06-07 15:50:00,84.19,84.23,84.18,84.21,247921.0,52.618,52.643,52.6118,52.6305,247921.0
2016-06-07 15:55:00,84.21,84.26,84.21,84.23,932482.0,52.6305,52.6617,52.6305,52.643,932482.0
2016-06-08 09:30:00,84.36,84.42,84.34,84.38,510314.0,52.7242,52.7617,52.7117,52.7367,510314.0
2016-06-08 09:35:00,84.38,84.45,84.38,84.44,341335.0,52.7367,52.7805,52.7367,52.7742,341335.0
2016-06-08 09:40:00,84.44,84.47,84.43,84.47,548286.0,52.7742,52.793,52.768,52.793,548286.0
2016-06-08 09:45:00,84.48,84.49,84.46,84.48,194566.0,52.7992,52.8055,52.7867,52.7992,194566.0
2016-06-08 09:50:00,84.48,84.48,84.47,84.48,211675.0,52.7992,52.7992,52.793,52.7992,211675.0
2016-06-08 09:55:00,84.48,84.5,84.47,84.48,439534.0,52.7992,52.8117,52.793,52.7992,439534.0
2016-06-08 10:00:00,84.49,84.49,84.45,84.47,428607.0,52.8055,52.8055,52.7805,52.793,428607.0
2016-06-08 10:05:00,84.47,84.49,84.46,84.47,548053.0,52.793,52.8055,52.7867,52.793,548053.0
2016-06-08 10:10:00,84.48,84.49,84.4,84.41,213542.0,52.7992,52.8055,52.7492,52.7555,213542.0
2016-06-08 10:15:00,84.4,84.43,84.37,84.42,352477.0,52.7492,52.768,52.7305,52.7617,352477.0
2016-06-08 10:20:00,84.41,84.45,84.39,84.44,140250.0,52.7555,52.7805,52.743,52.7742,140250.0
2016-06-08 10:25:00,84.44,84.47,84.44,84.46,48323.0,52.7742,52.793,52.7742,52.7867,48323.0
2016-06-08 10:30:00,84.47,84.49,84.43,84.45,175414.0,52.793,52.8055,52.768,52.7805,175414.0
2016-06-08 10:35:00,84.46,84.46,84.44,84.45,14049.0,52.7867,52.7867,52.7742,52.7805,14049.0
2016-06-08 10:40:00,84.45,84.48,84.44,84.48,76000.0,52.7805,52.7992,52.7742,52.7992,76000.0
2016-06-08 10:45:00,84.48,84.48,84.45,84.45,449993.0,52.7992,52.7992,52.7805,52.7805,449993.0
2016-06-08 10:50:00,84.46,84.47,84.4,84.41,368869.0,52.7867,52.793,52.7492,52.7555,368869.0
2016-06-08 10:55:00,84.41,84.44,84.39,84.39,92696.0,52.7555,52.7742,52.743,52.743,92696.0
2016-06-08 11:00:00,84.4,84.42,84.37,84.41,267558.0,52.7492,52.7617,52.7305,52.7555,267558.0
2016-06-08 11:05:00,84.4,84.42,84.38,84.41,229202.0,52.7492,52.7617,52.7367,52.7555,229202.0
2016-06-08 11:10:00,84.41,84.43,84.39,84.43,36458.0,52.7555,52.768,52.743,52.768,36458.0
2016-06-08 11:15:00,84.44,84.45,84.41,84.42,24036.0,52.7742,52.7805,52.7555,52.7617,24036.0
2016-06-08 11:20:00,84.42,84.43,84.41,84.42,39417.0,52.7617,52.768,52.7555,52.7617,39417.0
2016-06-08 11:25:00,84.43,84.44,84.41,84.44,79225.0,52.768,52.7742,52.7555,52.7742,79225.0
2016-06-08 11:30:00,84.44,84.46,84.43,84.45,88921.0,52.7742,52.7867,52.768,52.7805,88921.0
2016-06-08 11:35:00,84.46,84.47,84.44,84.46,210850.0,52.7867,52.793,52.7742,52.7867,210850.0
2016-06-08 11:40:00,84.46,84.47,84.44,84.44,71199.0,52.7867,52.793,52.7742,52.7742,71199.0
2016-06-08 11:45:00,84.45,84.45,84.44,84.45,7325.0,52.7805,52.7805,52.7742,52.7805,7325.0
2016-06-08 11:50:00,84.45,84.45,84.41,84.44,44744.0,52.7805,52.7805,52.7555,52.7742,44744.0
2016-06-08 11:55:00,84.45,84.46,84.44,84.46,38342.0,52.7805,52.7867,52.7742,52.7867,38342.0
2016-06-08 12:00:00,84.46,84.47,84.46,84.46,21321.0,52.7867,52.793,52.7867,52.7867,21321.0
2016-06-08 12:05:00,84.46,84.48,84.44,84.46,203198.0,52.7867,52.7992,52.7742,52.7867,203198.0
2016-06-08 12:10:00,84.47,84.47,84.46,84.47,5291.0,52.793,52.793,52.7867,52.793,5291.0
2016-06-08 12:15:00,84.47,84.48,84.46,84.47,35429.0,52.793,52.7992,52.7867,52.793,35429.0
2016-06-08 12:20:00,84.48,84.49,84.47,84.48,14758.0,52.7992,52.8055,52.793,52.7992,14758.0
2016-06-08 12:25:00,84.49,84.49,84.48,84.49,4030.0,52.8055,52.8055,52.7992,52.8055,4030.0
2016-06-08 12:30:00,84.49,84.5,84.47,84.48,37538.0,52.8055,52.8117,52.793,52.7992,37538.0
2016-06-08 12:35:00,84.48,84.49,84.46,84.46,22739.0,52.7992,52.8055,52.7867,52.7867,22739.0
2016-06-08 12:40:00,84.47,84.47,84.45,84.46,55045.0,52.793,52.793,52.7805,52.7867,55045.0
2016-06-08 12:45:00,84.46,84.47,84.46,84.47,11884.0,52.7867,52.793,52.7867,52.793,11884.0
2016-06-08 12:50:00,84.47,84.48,84.46,84.48,24369.0,52.793,52.7992,52.7867,52.7992,24369.0
2016-06-08 12:55:00,84.47,84.49,84.45,84.46,86901.0,52.793,52.8055,52.7805,52.7867,86901.0
2016-06-08 13:00:00,84.46,84.48,84.44,84.47,165491.0,52.7867,52.7992,52.7742,52.793,165491.0
2016-06-08 13:05:00,84.47,84.49,84.45,84.49,210450.0,52.793,52.8055,52.7805,52.8055,210450.0
2016-06-08 13:10:00,84.49,84.5,84.47,84.48,117818.0,52.8055,52.8117,52.793,52.7992,117818.0
2016-06-08 13:15:00,84.49,84.5,84.48,84.5,23028.0,52.8055,52.8117,52.7992,52.8117,23028.0
2016-06-08 13:20:00,84.5,84.5,84.47,84.48,11365.0,52.8117,52.8117,52.793,52.7992,11365.0
2016-06-08 13:25:00,84.48,84.48,84.47,84.48,42475.0,52.7992,52.7992,52.793,52.7992,42475.0
2016-06-08 13:30:00,84.47,84.48,84.46,84.47,29160.0,52.793,52.7992,52.7867,52.793,29160.0
2016-06-08 13:35:00,84.47,84.48,84.46,84.47,21064.0,52.793,52.7992,52.7867,52.793,21064.0
2016-06-08 13:40:00,84.47,84.48,84.46,84.47,22252.0,52.793,52.7992,52.7867,52.793,22252.0
2016-06-08 13:45:00,84.47,84.52,84.47,84.52,131290.0,52.793,52.8242,52.793,52.8242,131290.0
2016-06-08 13:50:00,84.51,84.54,84.51,84.53,390307.0,52.818,52.8367,52.818,52.8305,390307.0
2016-06-08 13:55:00,84.53,84.53,84.51,84.52,92039.0,52.8305,52.8305,52.818,52.8242,92039.0
2016-06-08 14:00:00,84.52,84.53,84.51,84.52,160689.0,52.8242,52.8305,52.818,52.8242,160689.0
2016-06-08 14:05:00,84.52,84.53,84.51,84.53,85104.0,52.8242,52.8305,52.818,52.8305,85104.0
2016-06-08 14:10:00,84.53,84.53,84.51,84.52,85463.0,52.8305,52.8305,52.818,52.8242,85463.0
2016-06-08 14:15:00,84.53,84.53,84.51,84.52,101262.0,52.8305,52.8305,52.818,52.8242,101262.0
2016-06-08 14:20:00,84.51,84.52,84.51,84.52,51155.0,52.818,52.8242,52.818,52.8242,51155.0
2016-06-08 14:25:00,84.52,84.52,84.51,84.52,74625.0,52.8242,52.8242,52.818,52.8242,74625.0
2016-06-08 14:30:00,84.52,84.53,84.51,84.52,123876.0,52.8242,52.8305,52.818,52.8242,123876.0
2016-06-08 14:35:00,84.52,84.57,84.51,84.56,177863.0,52.8242,52.8555,52.818,52.8492,177863.0
2016-06-08 14:40:00,84.56,84.57,84.55,84.56,134850.0,52.8492,52.8555,52.843,52.8492,134850.0
2016-06-08 14:45:00,84.57,84.6,84.55,84.55,192946.0,52.8555,52.8742,52.843,52.843,192946.0
2016-06-08 14:50:00,84.56,84.57,84.55,84.57,82443.0,52.8492,52.8555,52.843,52.8555,82443.0
2016-06-08 14:55:00,84.57,84.59,84.55,84.57,248375.0,52.8555,52.868,52.843,52.8555,248375.0
2016-06-08 15:00:00,84.58,84.58,84.54,84.56,435890.0,52.8617,52.8617,52.8367,52.8492,435890.0
2016-06-08 15:05:00,84.55,84.55,84.54,84.54,111472.0,52.843,52.843,52.8367,52.8367,111472.0
2016-06-08 15:10:00,84.55,84.55,84.54,84.55,120285.0,52.843,52.843,52.8367,52.843,120285.0
2016-06-08 15:15:00,84.55,84.55,84.52,84.53,141384.0,52.843,52.843,52.8242,52.8305,141384.0
2016-06-08 15:20:00,84.53,84.54,84.5,84.54,138573.0,52.8305,52.8367,52.8117,52.8367,138573.0
2016-06-08 15:25:00,84.54,84.54,84.53,84.54,39386.0,52.8367,52.8367,52.8305,52.8367,39386.0
2016-06-08 15:30:00,84.54,84.54,84.52,84.53,61101.0,52.8367,52.8367,52.8242,52.8305,61101.0
2016-06-08 15:35:00,84.53,84.54,84.52,84.54,132738.0,52.8305,52.8367,52.8242,52.8367,132738.0
2016-06-08 15:40:00,84.54,84.55,84.53,84.55,62180.0,52.8367,52.843,52.8305,52.843,62180.0
2016-06-08 15:45:00,84.55,84.56,84.53,84.54,164127.0,52.843,52.8492,52.8305,52.8367,164127.0
2016-06-08 15:50:00,84.53,84.55,84.51,84.51,214353.0,52.8305,52.843,52.818,52.818,214353.0
2016-06-08 15:55:00,84.51,84.56,84.51,84.55,877254.0,52.818,52.8492,52.818,52.843,877254.0
2016-06-09 09:30:00,84.31,84.45,84.23,84.26,724207.0,52.693,52.7805,52.643,52.6617,724207.0
2016-06-09 09:35:00,84.26,84.32,84.26,84.32,247103.0,52.6617,52.6992,52.6617,52.6992,247103.0
2016-06-09 09:40:00,84.31,84.33,84.3,84.32,167957.0,52.693,52.7055,52.6867,52.6992,167957.0
2016-06-09 09:45:00,84.32,84.4,84.28,84.37,257937.0,52.6992,52.7492,52.6742,52.7305,257937.0
2016-06-09 09:50:00,84.37,84.38,84.36,84.37,66944.0,52.7305,52.7367,52.7242,52.7305,66944.0
2016-06-09 09:55:00,84.37,84.38,84.33,84.34,75150.0,52.7305,52.7367,52.7055,52.7117,75150.0
2016-06-09 10:00:00,84.34,84.34,84.28,84.3,115486.0,52.7117,52.7117,52.6742,52.6867,115486.0
2016-06-09 10:05:00,84.31,84.32,84.27,84.32,100520.0,52.693,52.6992,52.668,52.6992,100520.0
2016-06-09 10:10:00,84.32,84.32,84.29,84.29,75511.0,52.6992,52.6992,52.6805,52.6805,75511.0
2016-06-09 10:15:00,84.28,84.32,84.27,84.29,84314.0,52.6742,52.6992,52.668,52.6805,84314.0
2016-06-09 10:20:00,84.29,84.3,84.27,84.29,39297.0,52.6805,52.6867,52.668,52.6805,39297.0
2016-06-09 10:25:00,84.3,84.3,84.29,84.3,20267.0,52.6867,52.6867,52.6805,52.6867,20267.0
2016-06-09 10:30:00,84.3,84.3,84.24,84.26,825611.0,52.6867,52.6867,52.6492,52.6617,825611.0
2016-06-09 10:35:00,84.25,84.3,84.25,84.27,35044.0,52.6555,52.6867,52.6555,52.668,35044.0
2016-06-09 10:40:00,84.27,84.32,84.25,84.31,108937.0,52.668,52.6992,52.6555,52.693,108937.0
2016-06-09 10:45:00,84.31,84.31,84.28,84.29,209355.0,52.693,52.693,52.6742,52.6805,209355.0
2016-06-09 10:50:00,84.29,84.31,84.29,84.31,47986.0,52.6805,52.693,52.6805,52.693,47986.0
2016-06-09 10:55:00,84.31,84.31,84.25,84.26,78349.0,52.693,52.693,52.6555,52.6617,78349.0
2016-06-09 11:00:00,84.26,84.28,84.25,84.28,59192.0,52.6617,52.6742,52.6555,52.6742,59192.0
2016-06-09 11:05:00,84.28,84.31,84.27,84.29,87197.0,52.6742,52.693,52.668,52.6805,87197.0
2016-06-09 11:10:00,84.3,84.31,84.27,84.28,67380.0,52.6867,52.693,52.668,52.6742,67380.0
2016-06-09 11:15:00,84.28,84.29,84.27,84.28,103558.0,52.6742,52.6805,52.668,52.6742,103558.0
2016-06-09 11:20:00,84.28,84.28,84.26,84.27,81271.0,52.6742,52.6742,52.6617,52.668,81271.0
2016-06-09 11:25:00,84.26,84.27,84.24,84.26,64048.0,52.6617,52.668,52.6492,52.6617,64048.0
2016-06-09 11:30:00,84.25,84.26,84.24,84.26,22344.0,52.6555,52.6617,52.6492,52.6617,22344.0
2016-06-09 11:35:00,84.26,84.26,84.23,84.24,66742.0,52.6617,52.6617,52.643,52.6492,66742.0
2016-06-09 11:40:00,84.23,84.24,84.22,84.22,38455.0,52.643,52.6492,52.6367,52.6367,38455.0
2016-06-09 11:45:00,84.22,84.23,84.21,84.22,102769.0,52.6367,52.643,52.6305,52.6367,102769.0
2016-06-09 11:50:00,84.21,84.22,84.18,84.2,779939.0,52.6305,52.6367,52.6118,52.6242,779939.0
2016-06-09 11:55:00,84.19,84.2,84.18,84.19,94021.0,52.618,52.6242,52.6118,52.618,94021.0
2016-06-09 12:00:00,84.19,84.2,84.18,84.2,111486.0,52.618,52.6242,52.6118,52.6242,111486.0
2016-06-09 12:05:00,84.2,84.2,84.18,84.19,39513.0,52.6242,52.6242,52.6118,52.618,39513.0
2016-06-09 12:10:00,84.19,84.19,84.15,84.16,126871.0,52.618,52.618,52.593,52.5993,126871.0
2016-06-09 12:15:00,84.15,84.17,84.15,84.16,74256.0,52.593,52.6055,52.593,52.5993,74256.0
2016-06-09 12:20:00,84.15,84.17,84.14,84.16,326072.0,52.593,52.6055,52.5868,52.5993,326072.0
2016-06-09 12:25:00,84.16,84.19,84.16,84.18,95912.0,52.5993,52.618,52.5993,52.6118,95912.0
2016-06-09 12:30:00,84.18,84.23,84.17,84.22,141796.0,52.6118,52.643,52.6055,52.6367,141796.0
2016-06-09 12:35:00,84.23,84.23,84.21,84.23,79466.0,52.643,52.643,52.6305,52.643,79466.0
2016-06-09 12:40:00,84.23,84.23,84.21,84.22,42396.0,52.643,52.643,52.6305,52.6367,42396.0
2016-06-09 12:45:00,84.22,84.23,84.2,84.22,45020.0,52.6367,52.643,52.6242,52.6367,45020.0
2016-06-09 12:50:00,84.21,84.23,84.21,84.22,41749.0,52.6305,52.643,52.6305,52.6367,41749.0
2016-06-09 12:55:00,84.22,84.24,84.22,84.23,166054.0,52.6367,52.6492,52.6367,52.643,166054.0
2016-06-09 13:00:00,84.23,84.25,84.22,84.23,40628.0,52.643,52.6555,52.6367,52.643,40628.0
2016-06-09 13:05:00,84.23,84.23,84.21,84.23,44786.0,52.643,52.643,52.6305,52.643,44786.0
2016-06-09 13:10:00,84.22,84.23,84.21,84.22,26434.0,52.6367,52.643,52.6305,52.6367,26434.0
2016-06-09 13:15:00,84.22,84.27,84.21,84.26,58950.0,52.6367,52.668,52.6305,52.6617,58950.0
2016-06-09 13:20:00,84.25,84.27,84.24,84.26,77888.0,52.6555,52.668,52.6492,52.6617,77888.0
2016-06-09 13:25:00,84.26,84.27,84.25,84.26,15786.0,52.6617,52.668,52.6555,52.6617,15786.0
2016-06-09 13:30:00,84.25,84.26,84.24,84.25,53096.0,52.6555,52.6617,52.6492,52.6555,53096.0
2016-06-09 13:35:00,84.25,84.25,84.23,84.24,17050.0,52.6555,52.6555,52.643,52.6492,17050.0
2016-06-09 13:40:00,84.24,84.24,84.21,84.22,39003.0,52.6492,52.6492,52.6305,52.6367,39003.0
2016-06-09 13:45:00,84.22,84.22,84.19,84.19,20883.0,52.6367,52.6367,52.618,52.618,20883.0
2016-06-09 13:50:00,84.2,84.21,84.19,84.2,74212.0,52.6242,52.6305,52.618,52.6242,74212.0
2016-06-09 13:55:00,84.19,84.21,84.19,84.2,38842.0,52.618,52.6305,52.618,52.6242,38842.0
2016-06-09 14:00:00,84.2,84.21,84.19,84.2,51302.0,52.6242,52.6305,52.618,52.6242,51302.0
2016-06-09 14:05:00,84.2,84.22,84.2,84.22,30160.0,52.6242,52.6367,52.6242,52.6367,30160.0
2016-06-09 14:10:00,84.21,84.24,84.18,84.24,74203.0,52.6305,52.6492,52.6118,52.6492,74203.0
2016-06-09 14:15:00,84.25,84.25,84.21,84.22,38381.0,52.6555,52.6555,52.6305,52.6367,38381.0
2016-06-09 14:20:00,84.22,84.23,84.21,84.23,65089.0,52.6367,52.643,52.6305,52.643,65089.0
2016-06-09 14:25:00,84.23,84.24,84.22,84.24,64425.0,52.643,52.6492,52.6367,52.6492,64425.0
2016-06-09 14:30:00,84.23,84.24,84.23,84.23,23238.0,52.643,52.6492,52.643,52.643,23238.0
2016-06-09 14:35:00,84.24,84.25,84.23,84.25,171602.0,52.6492,52.6555,52.643,52.6555,171602.0
2016-06-09 14:40:00,84.25,84.25,84.23,84.24,40849.0,52.6555,52.6555,52.643,52.6492,40849.0
2016-06-09 14:45:00,84.25,84.28,84.24,84.25,126886.0,52.6555,52.6742,52.6492,52.6555,126886.0
2016-06-09 14:50:00,84.25,84.26,84.22,84.22,148318.0,52.6555,52.6617,52.6367,52.6367,148318.0
2016-06-09 14:55:00,84.23,84.25,84.22,84.25,69073.0,52.643,52.6555,52.6367,52.6555,69073.0
2016-06-09 15:00:00,84.25,84.28,84.24,84.26,112623.0,52.6555,52.6742,52.6492,52.6617,112623.0
2016-06-09 15:05:00,84.26,84.27,84.24,84.27,104311.0,52.6617,52.668,52.6492,52.668,104311.0
2016-06-09 15:10:00,84.26,84.27,84.26,84.26,33017.0,52.6617,52.668,52.6617,52.6617,33017.0
2016-06-09 15:15:00,84.26,84.27,84.24,84.24,76424.0,52.6617,52.668,52.6492,52.6492,76424.0
2016-06-09 15:20:00,84.24,84.25,84.22,84.22,46280.0,52.6492,52.6555,52.6367,52.6367,46280.0
2016-06-09 15:25:00,84.22,84.25,84.22,84.25,85165.0,52.6367,52.6555,52.6367,52.6555,85165.0
2016-06-09 15:30:00,84.25,84.27,84.24,84.27,77083.0,52.6555,52.668,52.6492,52.668,77083.0
2016-06-09 15:35:00,84.27,84.32,84.26,84.31,536748.0,52.668,52.6992,52.6617,52.693,536748.0
2016-06-09 15:40:00,84.31,84.32,84.28,84.32,160721.0,52.693,52.6992,52.6742,52.6992,160721.0
2016-06-09 15:45:00,84.31,84.33,84.3,84.32,149584.0,52.693,52.7055,52.6867,52.6992,149584.0
2016-06-09 15:50:00,84.33,84.33,84.28,84.28,270698.0,52.7055,52.7055,52.6742,52.6742,270698.0
2016-06-09 15:55:00,84.29,84.29,84.18,84.24,744245.0,52.6805,52.6805,52.6118,52.6492,744245.0
2016-06-10 09:30:00,83.9,84.02,83.72,83.96,206585.0,52.4368,52.5118,52.3243,52.4743,206585.0
2016-06-10 09:35:00,83.97,83.98,83.94,83.95,464492.0,52.4805,52.4868,52.4618,52.468,464492.0
2016-06-10 09:40:00,83.95,83.96,83.92,83.95,423945.0,52.468,52.4743,52.4493,52.468,423945.0
2016-06-10 09:45:00,83.95,83.99,83.94,83.95,267728.0,52.468,52.493,52.4618,52.468,267728.0
2016-06-10 09:50:00,83.95,83.96,83.92,83.94,510391.0,52.468,52.4743,52.4493,52.4618,510391.0
2016-06-10 09:55:00,83.93,83.94,83.9,83.91,402380.0,52.4555,52.4618,52.4368,52.443,402380.0
2016-06-10 10:00:00,83.91,83.91,83.88,83.89,531060.0,52.443,52.443,52.4243,52.4305,531060.0
2016-06-10 10:05:00,83.89,83.89,83.86,83.86,109847.0,52.4305,52.4305,52.4118,52.4118,109847.0
2016-06-10 10:10:00,83.87,83.87,83.85,83.87,96356.0,52.418,52.418,52.4055,52.418,96356.0
2016-06-10 10:15:00,83.87,83.93,83.86,83.93,93115.0,52.418,52.4555,52.4118,52.4555,93115.0
2016-06-10 10:20:00,83.92,83.94,83.9,83.94,103706.0,52.4493,52.4618,52.4368,52.4618,103706.0
2016-06-10 10:25:00,83.94,83.95,83.93,83.93,65971.0,52.4618,52.468,52.4555,52.4555,65971.0
2016-06-10 10:30:00,83.94,83.95,83.91,83.95,164536.0,52.4618,52.468,52.443,52.468,164536.0
2016-06-10 10:35:00,83.95,83.97,83.93,83.94,82662.0,52.468,52.4805,52.4555,52.4618,82662.0
2016-06-10 10:40:00,83.93,83.94,83.92,83.93,51991.0,52.4555,52.4618,52.4493,52.4555,51991.0
2016-06-10 10:45:00,83.93,83.93,83.91,83.92,114236.0,52.4555,52.4555,52.443,52.4493,114236.0
2016-06-10 10:50:00,83.91,83.93,83.9,83.91,73145.0,52.443,52.4555,52.4368,52.443,73145.0
2016-06-10 10:55:00,83.91,83.92,83.9,83.91,110094.0,52.443,52.4493,52.4368,52.443,110094.0
2016-06-10 11:00:00,83.91,83.91,83.9,83.91,47006.0,52.443,52.443,52.4368,52.443,47006.0
2016-06-10 11:05:00,83.91,83.93,83.9,83.92,38914.0,52.443,52.4555,52.4368,52.4493,38914.0
2016-06-10 11:10:00,83.92,83.93,83.9,83.9,313786.0,52.4493,52.4555,52.4368,52.4368,313786.0
2016-06-10 11:15:00,83.91,83.91,83.89,83.89,105493.0,52.443,52.443,52.4305,52.4305,105493.0
2016-06-10 11:20:00,83.9,83.91,83.89,83.89,99621.0,52.4368,52.443,52.4305,52.4305,99621.0
2016-06-10 11:25:00,83.9,83.91,83.88,83.89,146295.0,52.4368,52.443,52.4243,52.4305,146295.0
2016-06-10 11:30:00,83.89,83.92,83.86,83.86,201349.0,52.4305,52.4493,52.4118,52.4118,201349.0
2016-06-10 11:35:00,83.86,83.87,83.86,83.87,36581.0,52.4118,52.418,52.4118,52.418,36581.0
2016-06-10 11:40:00,83.87,83.88,83.85,83.87,115733.0,52.418,52.4243,52.4055,52.418,115733.0
2016-06-10 11:45:00,83.87,83.87,83.86,83.86,17654.0,52.418,52.418,52.4118,52.4118,17654.0
2016-06-10 11:50:00,83.87,83.88,83.85,83.86,66278.0,52.418,52.4243,52.4055,52.4118,66278.0
2016-06-10 11:55:00,83.87,83.88,83.86,83.88,34060.0,52.418,52.4243,52.4118,52.4243,34060.0
2016-06-10 12:00:00,83.87,83.88,83.86,83.87,28842.0,52.418,52.4243,52.4118,52.418,28842.0
2016-06-10 12:05:00,83.87,83.87,83.86,83.86,15842.0,52.418,52.418,52.4118,52.4118,15842.0
2016-06-10 12:10:00,83.86,83.87,83.85,83.86,59857.0,52.4118,52.418,52.4055,52.4118,59857.0
2016-06-10 12:15:00,83.86,83.86,83.83,83.85,1004632.0,52.4118,52.4118,52.393,52.4055,1004632.0
2016-06-10 12:20:00,83.85,83.86,83.85,83.85,10416.0,52.4055,52.4118,52.4055,52.4055,10416.0
2016-06-10 12:25:00,83.85,83.86,83.85,83.85,16059.0,52.4055,52.4118,52.4055,52.4055,16059.0
2016-06-10 12:30:00,83.85,83.86,83.83,83.84,55460.0,52.4055,52.4118,52.393,52.3993,55460.0
2016-06-10 12:35:00,83.84,83.85,83.83,83.84,19534.0,52.3993,52.4055,52.393,52.3993,19534.0
2016-06-10 12:40:00,83.84,83.85,83.84,83.85,11069.0,52.3993,52.4055,52.3993,52.4055,11069.0
2016-06-10 12:45:00,83.84,83.85,83.82,83.83,117680.0,52.3993,52.4055,52.3868,52.393,117680.0
2016-06-10 12:50:00,83.82,83.84,83.82,83.84,23757.0,52.3868,52.3993,52.3868,52.3993,23757.0
2016-06-10 12:55:00,83.84,83.84,83.82,83.83,95203.0,52.3993,52.3993,52.3868,52.393,95203.0
2016-06-10 13:00:00,83.83,83.85,83.82,83.84,144294.0,52.393,52.4055,52.3868,52.3993,144294.0
2016-06-10 13:05:00,83.84,83.84,83.82,83.84,59479.0,52.3993,52.3993,52.3868,52.3993,59479.0
2016-06-10 13:10:00,83.84,83.86,83.83,83.84,60765.0,52.3993,52.4118,52.393,52.3993,60765.0
2016-06-10 13:15:00,83.85,83.85,83.84,83.84,18396.0,52.4055,52.4055,52.3993,52.3993,18396.0
2016-06-10 13:20:00,83.85,83.86,83.84,83.86,24666.0,52.4055,52.4118,52.3993,52.4118,24666.0
2016-06-10 13:25:00,83.85,83.86,83.85,83.85,28960.0,52.4055,52.4118,52.4055,52.4055,28960.0
2016-06-10 13:30:00,83.85,83.86,83.83,83.83,27212.0,52.4055,52.4118,52.393,52.393,27212.0
2016-06-10 13:35:00,83.84,83.85,83.81,83.82,99234.0,52.3993,52.4055,52.3805,52.3868,99234.0
2016-06-10 13:40:00,83.81,83.83,83.81,83.81,26260.0,52.3805,52.393,52.3805,52.3805,26260.0
2016-06-10 13:45:00,83.81,83.81,83.78,83.78,167131.0,52.3805,52.3805,52.3618,52.3618,167131.0
2016-06-10 13:50:00,83.78,83.78,83.74,83.75,363206.0,52.3618,52.3618,52.3368,52.343,363206.0
2016-06-10 13:55:00,83.76,83.77,83.73,83.74,167566.0,52.3493,52.3555,52.3305,52.3368,167566.0
2016-06-10 14:00:00,83.74,83.75,83.73,83.74,134787.0,52.3368,52.343,52.3305,52.3368,134787.0
2016-06-10 14:05:00,83.73,83.74,83.69,83.69,124676.0,52.3305,52.3368,52.3055,52.3055,124676.0
2016-06-10 14:10:00,83.69,83.7,83.66,83.66,316606.0,52.3055,52.3118,52.2868,52.2868,316606.0
2016-06-10 14:15:00,83.66,83.67,83.66,83.67,94642.0,52.2868,52.293,52.2868,52.293,94642.0
2016-06-10 14:20:00,83.66,83.72,83.66,83.72,108033.0,52.2868,52.3243,52.2868,52.3243,108033.0
2016-06-10 14:25:00,83.72,83.72,83.69,83.7,128603.0,52.3243,52.3243,52.3055,52.3118,128603.0
2016-06-10 14:30:00,83.7,83.7,83.69,83.7,124320.0,52.3118,52.3118,52.3055,52.3118,124320.0
2016-06-10 14:35:00,83.69,83.72,83.69,83.71,93172.0,52.3055,52.3243,52.3055,52.318,93172.0
2016-06-10 14:40:00,83.72,83.74,83.7,83.73,81701.0,52.3243,52.3368,52.3118,52.3305,81701.0
2016-06-10 14:45:00,83.73,83.73,83.68,83.69,153612.0,52.3305,52.3305,52.2993,52.3055,153612.0
2016-06-10 14:50:00,83.69,83.7,83.68,83.7,123470.0,52.3055,52.3118,52.2993,52.3118,123470.0
2016-06-10 14:55:00,83.7,83.72,83.69,83.72,95752.0,52.3118,52.3243,52.3055,52.3243,95752.0
2016-06-10 15:00:00,83.71,83.72,83.69,83.7,113698.0,52.318,52.3243,52.3055,52.3118,113698.0
2016-06-10 15:05:00,83.69,83.7,83.67,83.69,66758.0,52.3055,52.3118,52.293,52.3055,66758.0
2016-06-10 15:10:00,83.69,83.69,83.66,83.67,78943.0,52.3055,52.3055,52.2868,52.293,78943.0
2016-06-10 15:15:00,83.67,83.69,83.66,83.67,71092.0,52.293,52.3055,52.2868,52.293,71092.0
2016-06-10 15:20:00,83.67,83.68,83.66,83.68,52177.0,52.293,52.2993,52.2868,52.2993,52177.0
2016-06-10 15:25:00,83.67,83.68,83.67,83.68,97553.0,52.293,52.2993,52.293,52.2993,97553.0
2016-06-10 15:30:00,83.68,83.74,83.67,83.71,196079.0,52.2993,52.3368,52.293,52.318,196079.0
2016-06-10 15:35:00,83.71,83.77,83.7,83.77,329223.0,52.318,52.3555,52.3118,52.3555,329223.0
2016-06-10 15:40:00,83.77,83.77,83.74,83.75,109708.0,52.3555,52.3555,52.3368,52.343,109708.0
2016-06-10 15:45:00,83.75,83.83,83.74,83.82,326773.0,52.343,52.393,52.3368,52.3868,326773.0
2016-06-10 15:50:00,83.83,83.83,83.77,83.8,312869.0,52.393,52.393,52.3555,52.3743,312869.0
2016-06-10 15:55:00,83.8,83.85,83.74,83.82,857688.0,52.3743,52.4055,52.3368,52.3868,857688.0
2016-06-13 09:30:00,83.5,83.64,83.5,83.56,359029.0,52.1868,52.2743,52.1868,52.2243,359029.0
2016-06-13 09:35:00,83.55,83.57,83.51,83.52,292096.0,52.218,52.2305,52.193,52.1993,292096.0
2016-06-13 09:40:00,83.52,83.55,83.5,83.53,615007.0,52.1993,52.218,52.1868,52.2055,615007.0
2016-06-13 09:45:00,83.53,83.61,83.52,83.61,394477.0,52.2055,52.2555,52.1993,52.2555,394477.0
2016-06-13 09:50:00,83.61,83.63,83.61,83.63,212780.0,52.2555,52.268,52.2555,52.268,212780.0
2016-06-13 09:55:00,83.63,83.63,83.58,83.59,102210.0,52.268,52.268,52.2368,52.243,102210.0
2016-06-13 10:00:00,83.59,83.63,83.58,83.6,111119.0,52.243,52.268,52.2368,52.2493,111119.0
2016-06-13 10:05:00,83.6,83.63,83.59,83.59,31553.0,52.2493,52.268,52.243,52.243,31553.0
2016-06-13 10:10:00,83.59,83.63,83.58,83.63,117341.0,52.243,52.268,52.2368,52.268,117341.0
2016-06-13 10:15:00,83.62,83.67,83.62,83.65,81115.0,52.2618,52.293,52.2618,52.2805,81115.0
2016-06-13 10:20:00,83.64,83.69,83.62,83.69,100506.0,52.2743,52.3055,52.2618,52.3055,100506.0
2016-06-13 10:25:00,83.69,83.74,83.68,83.74,49736.0,52.3055,52.3368,52.2993,52.3368,49736.0
2016-06-13 10:30:00,83.74,83.81,83.73,83.78,401573.0,52.3368,52.3805,52.3305,52.3618,401573.0
2016-06-13 10:35:00,83.77,83.79,83.72,83.73,137988.0,52.3555,52.368,52.3243,52.3305,137988.0
2016-06-13 10:40:00,83.73,83.73,83.7,83.72,162264.0,52.3305,52.3305,52.3118,52.3243,162264.0
2016-06-13 10:45:00,83.72,83.75,83.7,83.71,56655.0,52.3243,52.343,52.3118,52.318,56655.0
2016-06-13 10:50:00,83.7,83.7,83.65,83.66,138932.0,52.3118,52.3118,52.2805,52.2868,138932.0
2016-06-13 10:55:00,83.67,83.76,83.66,83.73,315932.0,52.293,52.3493,52.2868,52.3305,315932.0
2016-06-13 11:00:00,83.72,83.74,83.7,83.72,46336.0,52.3243,52.3368,52.3118,52.3243,46336.0
2016-06-13 11:05:00,83.72,83.73,83.7,83.7,69910.0,52.3243,52.3305,52.3118,52.3118,69910.0
2016-06-13 11:10:00,83.72,83.73,83.67,83.7,381014.0,52.3243,52.3305,52.293,52.3118,381014.0
2016-06-13 11:15:00,83.7,83.71,83.68,83.68,61461.0,52.3118,52.318,52.2993,52.2993,61461.0
2016-06-13 11:20:00,83.68,83.69,83.67,83.69,363931.0,52.2993,52.3055,52.293,52.3055,363931.0
2016-06-13 11:25:00,83.69,83.74,83.67,83.72,113728.0,52.3055,52.3368,52.293,52.3243,113728.0
2016-06-13 11:30:00,83.72,83.72,83.66,83.67,130605.0,52.3243,52.3243,52.2868,52.293,130605.0
2016-06-13 11:35:00,83.67,83.68,83.65,83.66,89764.0,52.293,52.2993,52.2805,52.2868,89764.0
2016-06-13 11:40:00,83.67,83.67,83.66,83.67,48242.0,52.293,52.293,52.2868,52.293,48242.0
2016-06-13 11:45:00,83.67,83.67,83.65,83.67,86544.0,52.293,52.293,52.2805,52.293,86544.0
2016-06-13 11:50:00,83.67,83.68,83.61,83.61,332463.0,52.293,52.2993,52.2555,52.2555,332463.0
2016-06-13 11:55:00,83.61,83.62,83.59,83.59,114111.0,52.2555,52.2618,52.243,52.243,114111.0
2016-06-13 12:00:00,83.6,83.65,83.59,83.65,62310.0,52.2493,52.2805,52.243,52.2805,62310.0
2016-06-13 12:05:00,83.65,83.65,83.62,83.62,16951.0,52.2805,52.2805,52.2618,52.2618,16951.0
2016-06-13 12:10:00,83.62,83.64,83.62,83.64,55363.0,52.2618,52.2743,52.2618,52.2743,55363.0
2016-06-13 12:15:00,83.64,83.64,83.62,83.62,119048.0,52.2743,52.2743,52.2618,52.2618,119048.0
2016-06-13 12:20:00,83.63,83.67,83.59,83.6,199022.0,52.268,52.293,52.243,52.2493,199022.0
2016-06-13 12:25:00,83.6,83.62,83.59,83.61,71730.0,52.2493,52.2618,52.243,52.2555,71730.0
2016-06-13 12:30:00,83.6,83.61,83.58,83.58,123567.0,52.2493,52.2555,52.2368,52.2368,123567.0
2016-06-13 12:35:00,83.59,83.63,83.58,83.6,35363.0,52.243,52.268,52.2368,52.2493,35363.0
2016-06-13 12:40:00,83.6,83.64,83.6,83.63,30305.0,52.2493,52.2743,52.2493,52.268,30305.0
2016-06-13 12:45:00,83.63,83.64,83.62,83.62,30706.0,52.268,52.2743,52.2618,52.2618,30706.0
2016-06-13 12:50:00,83.63,83.64,83.62,83.64,22174.0,52.268,52.2743,52.2618,52.2743,22174.0
2016-06-13 12:55:00,83.64,83.64,83.61,83.61,55447.0,52.2743,52.2743,52.2555,52.2555,55447.0
2016-06-13 13:00:00,83.62,83.63,83.6,83.6,47453.0,52.2618,52.268,52.2493,52.2493,47453.0
2016-06-13 13:05:00,83.61,83.61,83.6,83.61,17065.0,52.2555,52.2555,52.2493,52.2555,17065.0
2016-06-13 13:10:00,83.61,83.64,83.59,83.63,81074.0,52.2555,52.2743,52.243,52.268,81074.0
2016-06-13 13:15:00,83.62,83.64,83.6,83.61,31597.0,52.2618,52.2743,52.2493,52.2555,31597.0
2016-06-13 13:20:00,83.6,83.64,83.6,83.63,67059.0,52.2493,52.2743,52.2493,52.268,67059.0
2016-06-13 13:25:00,83.64,83.66,83.62,83.66,27379.0,52.2743,52.2868,52.2618,52.2868,27379.0
2016-06-13 13:30:00,83.66,83.66,83.64,83.64,21098.0,52.2868,52.2868,52.2743,52.2743,21098.0
2016-06-13 13:35:00,83.64,83.65,83.58,83.59,333388.0,52.2743,52.2805,52.2368,52.243,333388.0
2016-06-13 13:40:00,83.59,83.64,83.58,83.64,445673.0,52.243,52.2743,52.2368,52.2743,445673.0
2016-06-13 13:45:00,83.64,83.64,83.59,83.59,57249.0,52.2743,52.2743,52.243,52.243,57249.0
2016-06-13 13:50:00,83.6,83.6,83.52,83.53,202962.0,52.2493,52.2493,52.1993,52.2055,202962.0
2016-06-13 13:55:00,83.52,83.56,83.52,83.55,100442.0,52.1993,52.2243,52.1993,52.218,100442.0
2016-06-13 14:00:00,83.56,83.57,83.53,83.55,163197.0,52.2243,52.2305,52.2055,52.218,163197.0
2016-06-13 14:05:00,83.55,83.58,83.54,83.58,45570.0,52.218,52.2368,52.2118,52.2368,45570.0
2016-06-13 14:10:00,83.58,83.63,83.57,83.63,81858.0,52.2368,52.268,52.2305,52.268,81858.0
2016-06-13 14:15:00,83.63,83.63,83.58,83.59,59227.0,52.268,52.268,52.2368,52.243,59227.0
2016-06-13 14:20:00,83.59,83.59,83.55,83.56,128075.0,52.243,52.243,52.218,52.2243,128075.0
2016-06-13 14:25:00,83.56,83.61,83.53,83.61,75504.0,52.2243,52.2555,52.2055,52.2555,75504.0
2016-06-13 14:30:00,83.61,83.61,83.57,83.6,342216.0,52.2555,52.2555,52.2305,52.2493,342216.0
2016-06-13 14:35:00,83.6,83.61,83.57,83.58,59414.0,52.2493,52.2555,52.2305,52.2368,59414.0
2016-06-13 14:40:00,83.58,83.61,83.57,83.61,43588.0,52.2368,52.2555,52.2305,52.2555,43588.0
2016-06-13 14:45:00,83.61,83.61,83.57,83.57,50759.0,52.2555,52.2555,52.2305,52.2305,50759.0
2016-06-13 14:50:00,83.56,83.57,83.54,83.55,89657.0,52.2243,52.2305,52.2118,52.218,89657.0
2016-06-13 14:55:00,83.55,83.55,83.5,83.5,176059.0,52.218,52.218,52.1868,52.1868,176059.0
2016-06-13 15:00:00,83.5,83.51,83.47,83.48,77604.0,52.1868,52.193,52.168,52.1743,77604.0
2016-06-13 15:05:00,83.48,83.48,83.37,83.38,361489.0,52.1743,52.1743,52.1055,52.1118,361489.0
2016-06-13 15:10:00,83.38,83.45,83.36,83.38,1297691.0,52.1118,52.1555,52.0993,52.1118,1297691.0
2016-06-13 15:15:00,83.39,83.4,83.34,83.38,227386.0,52.118,52.1243,52.0868,52.1118,227386.0
2016-06-13 15:20:00,83.38,83.4,83.37,83.38,93659.0,52.1118,52.1243,52.1055,52.1118,93659.0
2016-06-13 15:25:00,83.38,83.4,83.36,83.39,317561.0,52.1118,52.1243,52.0993,52.118,317561.0
2016-06-13 15:30:00,83.38,83.39,83.37,83.39,166668.0,52.1118,52.118,52.1055,52.118,166668.0
2016-06-13 15:35:00,83.38,83.44,83.37,83.43,639694.0,52.1118,52.1493,52.1055,52.143,639694.0
2016-06-13 15:40:00,83.43,83.44,83.32,83.34,545138.0,52.143,52.1493,52.0743,52.0868,545138.0
2016-06-13 15:45:00,83.34,83.41,83.32,83.32,406133.0,52.0868,52.1305,52.0743,52.0743,406133.0
2016-06-13 15:50:00,83.32,83.36,83.3,83.36,471772.0,52.0743,52.0993,52.0618,52.0993,471772.0
2016-06-13 15:55:00,83.36,83.36,83.27,83.29,1144965.0,52.0993,52.0993,52.043,52.0555,1144965.0
2016-06-14 09:30:00,83.13,83.17,83.08,83.09,345351.0,51.9555,51.9805,51.9243,51.9305,345351.0
2016-06-14 09:35:00,83.09,83.18,83.06,83.15,893465.0,51.9305,51.9868,51.9118,51.968,893465.0
2016-06-14 09:40:00,83.15,83.24,83.14,83.21,286353.0,51.968,52.0243,51.9618,52.0055,286353.0
2016-06-14 09:45:00,83.22,83.22,83.16,83.17,249840.0,52.0118,52.0118,51.9743,51.9805,249840.0
2016-06-14 09:50:00,83.16,83.18,83.08,83.09,179448.0,51.9743,51.9868,51.9243,51.9305,179448.0
2016-06-14 09:55:00,83.09,83.17,83.09,83.16,78753.0,51.9305,51.9805,51.9305,51.9743,78753.0
2016-06-14 10:00:00,83.17,83.23,83.16,83.21,58530.0,51.9805,52.018,51.9743,52.0055,58530.0
2016-06-14 10:05:00,83.21,83.22,83.14,83.15,184297.0,52.0055,52.0118,51.9618,51.968,184297.0
2016-06-14 10:10:00,83.16,83.17,83.11,83.11,64947.0,51.9743,51.9805,51.943,51.943,64947.0
2016-06-14 10:15:00,83.11,83.12,83.05,83.06,129902.0,51.943,51.9493,51.9055,51.9118,129902.0
2016-06-14 10:20:00,83.06,83.12,83.03,83.07,280483.0,51.9118,51.9493,51.893,51.918,280483.0
2016-06-14 10:25:00,83.07,83.09,83.04,83.07,423757.0,51.918,51.9305,51.8993,51.918,423757.0
2016-06-14 10:30:00,83.06,83.16,83.02,83.13,463661.0,51.9118,51.9743,51.8868,51.9555,463661.0
2016-06-14 10:35:00,83.12,83.14,83.03,83.13,473130.0,51.9493,51.9618,51.893,51.9555,473130.0
2016-06-14 10:40:00,83.13,83.13,83.06,83.06,321052.0,51.9555,51.9555,51.9118,51.9118,321052.0
2016-06-14 10:45:00,83.06,83.07,82.96,82.97,330255.0,51.9118,51.918,51.8493,51.8555,330255.0
2016-06-14 10:50:00,82.97,82.98,82.96,82.98,206667.0,51.8555,51.8618,51.8493,51.8618,206667.0
2016-06-14 10:55:00,82.98,82.98,82.94,82.95,82203.0,51.8618,51.8618,51.8368,51.843,82203.0
2016-06-14 11:00:00,82.95,82.96,82.92,82.92,407479.0,51.843,51.8493,51.8243,51.8243,407479.0
2016-06-14 11:05:00,82.93,82.94,82.91,82.92,316121.0,51.8305,51.8368,51.818,51.8243,316121.0
2016-06-14 11:10:00,82.92,82.93,82.88,82.89,203997.0,51.8243,51.8305,51.7993,51.8055,203997.0
2016-06-14 11:15:00,82.89,82.89,82.77,82.8,311891.0,51.8055,51.8055,51.7305,51.7493,311891.0
2016-06-14 11:20:00,82.8,82.83,82.78,82.83,536095.0,51.7493,51.768,51.7368,51.768,536095.0
2016-06-14 11:25:00,82.83,82.83,82.8,82.8,668575.0,51.768,51.768,51.7493,51.7493,668575.0
2016-06-14 11:30:00,82.8,82.84,82.78,82.84,351637.0,51.7493,51.7743,51.7368,51.7743,351637.0
2016-06-14 11:35:00,82.84,82.92,82.83,82.9,406184.0,51.7743,51.8243,51.768,51.8118,406184.0
2016-06-14 11:40:00,82.9,82.94,82.9,82.9,438672.0,51.8118,51.8368,51.8118,51.8118,438672.0
2016-06-14 11:45:00,82.9,82.9,82.82,82.83,358004.0,51.8118,51.8118,51.7618,51.768,358004.0
2016-06-14 11:50:00,82.83,82.85,82.81,82.83,390369.0,51.768,51.7805,51.7555,51.768,390369.0
2016-06-14 11:55:00,82.83,82.83,82.78,82.79,146481.0,51.768,51.768,51.7368,51.743,146481.0
2016-06-14 12:00:00,82.79,82.83,82.78,82.82,280882.0,51.743,51.768,51.7368,51.7618,280882.0
2016-06-14 12:05:00,82.82,82.86,82.78,82.79,740821.0,51.7618,51.7868,51.7368,51.743,740821.0
2016-06-14 12:10:00,82.78,82.84,82.77,82.84,636149.0,51.7368,51.7743,51.7305,51.7743,636149.0
2016-06-14 12:15:00,82.84,82.91,82.83,82.87,151127.0,51.7743,51.818,51.768,51.793,151127.0
2016-06-14 12:20:00,82.87,82.95,82.86,82.95,183121.0,51.793,51.843,51.7868,51.843,183121.0
2016-06-14 12:25:00,82.95,83.01,82.94,83.0,463226.0,51.843,51.8805,51.8368,51.8743,463226.0
2016-06-14 12:30:00,83.0,83.0,82.94,82.95,100337.0,51.8743,51.8743,51.8368,51.843,100337.0
2016-06-14 12:35:00,82.94,82.95,82.93,82.94,75534.0,51.8368,51.843,51.8305,51.8368,75534.0
2016-06-14 12:40:00,82.94,82.94,82.88,82.9,209995.0,51.8368,51.8368,51.7993,51.8118,209995.0
2016-06-14 12:45:00,82.9,82.93,82.87,82.92,121661.0,51.8118,51.8305,51.793,51.8243,121661.0
2016-06-14 12:50:00,82.92,82.96,82.92,82.95,192979.0,51.8243,51.8493,51.8243,51.843,192979.0
2016-06-14 12:55:00,82.95,82.98,82.95,82.96,74332.0,51.843,51.8618,51.843,51.8493,74332.0
2016-06-14 13:00:00,82.96,83.05,82.95,83.0,83995.0,51.8493,51.9055,51.843,51.8743,83995.0
2016-06-14 13:05:00,83.0,83.01,82.96,82.97,60803.0,51.8743,51.8805,51.8493,51.8555,60803.0
2016-06-14 13:10:00,82.98,82.98,82.93,82.94,66016.0,51.8618,51.8618,51.8305,51.8368,66016.0
2016-06-14 13:15:00,82.94,82.98,82.92,82.96,39733.0,51.8368,51.8618,51.8243,51.8493,39733.0
2016-06-14 13:20:00,82.95,82.96,82.94,82.96,28404.0,51.843,51.8493,51.8368,51.8493,28404.0
2016-06-14 13:25:00,82.95,82.96,82.93,82.94,79254.0,51.843,51.8493,51.8305,51.8368,79254.0
2016-06-14 13:30:00,82.93,83.0,82.93,82.99,38666.0,51.8305,51.8743,51.8305,51.868,38666.0
2016-06-14 13:35:00,82.99,82.99,82.97,82.98,25240.0,51.868,51.868,51.8555,51.8618,25240.0
2016-06-14 13:40:00,82.98,82.98,82.95,82.97,260195.0,51.8618,51.8618,51.843,51.8555,260195.0
2016-06-14 13:45:00,82.97,83.0,82.94,82.95,223433.0,51.8555,51.8743,51.8368,51.843,223433.0
2016-06-14 13:50:00,82.95,82.96,82.94,82.94,125044.0,51.843,51.8493,51.8368,51.8368,125044.0
2016-06-14 13:55:00,82.94,82.95,82.94,82.94,39806.0,51.8368,51.843,51.8368,51.8368,39806.0
2016-06-14 14:00:00,82.94,82.97,82.93,82.95,155805.0,51.8368,51.8555,51.8305,51.843,155805.0
2016-06-14 14:05:00,82.95,82.98,82.94,82.97,155077.0,51.843,51.8618,51.8368,51.8555,155077.0
2016-06-14 14:10:00,82.97,83.01,82.94,83.0,116752.0,51.8555,51.8805,51.8368,51.8743,116752.0
2016-06-14 14:15:00,82.99,83.02,82.98,83.01,46925.0,51.868,51.8868,51.8618,51.8805,46925.0
2016-06-14 14:20:00,83.01,83.03,82.98,83.02,91548.0,51.8805,51.893,51.8618,51.8868,91548.0
2016-06-14 14:25:00,83.02,83.03,82.95,82.97,211856.0,51.8868,51.893,51.843,51.8555,211856.0
2016-06-14 14:30:00,82.97,83.0,82.97,82.97,105538.0,51.8555,51.8743,51.8555,51.8555,105538.0
2016-06-14 14:35:00,82.98,82.98,82.93,82.94,133533.0,51.8618,51.8618,51.8305,51.8368,133533.0
2016-06-14 14:40:00,82.94,82.94,82.92,82.93,167295.0,51.8368,51.8368,51.8243,51.8305,167295.0
2016-06-14 14:45:00,82.93,82.96,82.91,82.92,116863.0,51.8305,51.8493,51.818,51.8243,116863.0
2016-06-14 14:50:00,82.92,82.93,82.89,82.91,62967.0,51.8243,51.8305,51.8055,51.818,62967.0
2016-06-14 14:55:00,82.92,82.93,82.88,82.9,270807.0,51.8243,51.8305,51.7993,51.8118,270807.0
2016-06-14 15:00:00,82.89,82.95,82.84,82.92,246517.0,51.8055,51.843,51.7743,51.8243,246517.0
2016-06-14 15:05:00,82.92,83.0,82.92,82.98,89159.0,51.8243,51.8743,51.8243,51.8618,89159.0
2016-06-14 15:10:00,82.98,82.99,82.94,82.97,206422.0,51.8618,51.868,51.8368,51.8555,206422.0
2016-06-14 15:15:00,82.98,83.03,82.97,83.0,149128.0,51.8618,51.893,51.8555,51.8743,149128.0
2016-06-14 15:20:00,83.0,83.03,82.97,82.97,117424.0,51.8743,51.893,51.8555,51.8555,117424.0
2016-06-14 15:25:00,82.97,83.05,82.96,83.04,84497.0,51.8555,51.9055,51.8493,51.8993,84497.0
2016-06-14 15:30:00,83.05,83.08,83.02,83.05,112480.0,51.9055,51.9243,51.8868,51.9055,112480.0
2016-06-14 15:35:00,83.04,83.04,82.98,83.01,300121.0,51.8993,51.8993,51.8618,51.8805,300121.0
2016-06-14 15:40:00,83.0,83.04,82.99,83.03,264547.0,51.8743,51.8993,51.868,51.893,264547.0
2016-06-14 15:45:00,83.02,83.03,82.98,82.98,220892.0,51.8868,51.893,51.8618,51.8618,220892.0
2016-06-14 15:50:00,82.98,82.99,82.95,82.97,680795.0,51.8618,51.868,51.843,51.8555,680795.0
2016-06-14 15:55:00,82.97,83.02,82.95,83.0,951696.0,51.8555,51.8868,51.843,51.8743,951696.0
2016-06-15 09:30:00,83.26,83.36,83.26,83.29,336553.0,52.0368,52.0993,52.0368,52.0555,336553.0
2016-06-15 09:35:00,83.3,83.3,83.24,83.28,156213.0,52.0618,52.0618,52.0243,52.0493,156213.0
2016-06-15 09:40:00,83.28,83.3,83.27,83.28,97111.0,52.0493,52.0618,52.043,52.0493,97111.0
2016-06-15 09:45:00,83.29,83.31,83.27,83.28,107861.0,52.0555,52.068,52.043,52.0493,107861.0
2016-06-15 09:50:00,83.29,83.3,83.28,83.28,41745.0,52.0555,52.0618,52.0493,52.0493,41745.0
2016-06-15 09:55:00,83.28,83.29,83.27,83.27,54724.0,52.0493,52.0555,52.043,52.043,54724.0
2016-06-15 10:00:00,83.27,83.33,83.27,83.29,110300.0,52.043,52.0805,52.043,52.0555,110300.0
2016-06-15 10:05:00,83.29,83.34,83.28,83.33,170100.0,52.0555,52.0868,52.0493,52.0805,170100.0
2016-06-15 10:10:00,83.33,83.34,83.28,83.3,124435.0,52.0805,52.0868,52.0493,52.0618,124435.0
2016-06-15 10:15:00,83.3,83.32,83.28,83.29,140159.0,52.0618,52.0743,52.0493,52.0555,140159.0
2016-06-15 10:20:00,83.3,83.3,83.27,83.28,98266.0,52.0618,52.0618,52.043,52.0493,98266.0
2016-06-15 10:25:00,83.28,83.28,83.27,83.28,59138.0,52.0493,52.0493,52.043,52.0493,59138.0
2016-06-15 10:30:00,83.28,83.34,83.27,83.32,431678.0,52.0493,52.0868,52.043,52.0743,431678.0
2016-06-15 10:35:00,83.33,83.35,83.31,83.31,90585.0,52.0805,52.093,52.068,52.068,90585.0
2016-06-15 10:40:00,83.32,83.33,83.28,83.31,30753.0,52.0743,52.0805,52.0493,52.068,30753.0
2016-06-15 10:45:00,83.31,83.34,83.3,83.33,53825.0,52.068,52.0868,52.0618,52.0805,53825.0
2016-06-15 10:50:00,83.34,83.35,83.29,83.3,87618.0,52.0868,52.093,52.0555,52.0618,87618.0
2016-06-15 10:55:00,83.3,83.33,83.3,83.33,35600.0,52.0618,52.0805,52.0618,52.0805,35600.0
2016-06-15 11:00:00,83.32,83.33,83.31,83.33,36498.0,52.0743,52.0805,52.068,52.0805,36498.0
2016-06-15 11:05:00,83.33,83.36,83.32,83.36,48083.0,52.0805,52.0993,52.0743,52.0993,48083.0
2016-06-15 11:10:00,83.36,83.38,83.35,83.36,84111.0,52.0993,52.1118,52.093,52.0993,84111.0
2016-06-15 11:15:00,83.37,83.38,83.36,83.37,31262.0,52.1055,52.1118,52.0993,52.1055,31262.0
2016-06-15 11:20:00,83.37,83.37,83.35,83.36,38969.0,52.1055,52.1055,52.093,52.0993,38969.0
2016-06-15 11:25:00,83.36,83.36,83.32,83.33,102452.0,52.0993,52.0993,52.0743,52.0805,102452.0
2016-06-15 11:30:00,83.32,83.32,83.29,83.31,69760.0,52.0743,52.0743,52.0555,52.068,69760.0
2016-06-15 11:35:00,83.31,83.35,83.31,83.33,66235.0,52.068,52.093,52.068,52.0805,66235.0
2016-06-15 11:40:00,83.33,83.34,83.31,83.31,73917.0,52.0805,52.0868,52.068,52.068,73917.0
2016-06-15 11:45:00,83.31,83.33,83.28,83.3,126414.0,52.068,52.0805,52.0493,52.0618,126414.0
2016-06-15 11:50:00,83.3,83.33,83.3,83.33,65628.0,52.0618,52.0805,52.0618,52.0805,65628.0
2016-06-15 11:55:00,83.34,83.36,83.33,83.35,33929.0,52.0868,52.0993,52.0805,52.093,33929.0
2016-06-15 12:00:00,83.36,83.36,83.35,83.35,43190.0,52.0993,52.0993,52.093,52.093,43190.0
2016-06-15 12:05:00,83.36,83.36,83.32,83.32,38705.0,52.0993,52.0993,52.0743,52.0743,38705.0
2016-06-15 12:10:00,83.32,83.33,83.3,83.3,35843.0,52.0743,52.0805,52.0618,52.0618,35843.0
2016-06-15 12:15:00,83.3,83.32,83.27,83.31,71566.0,52.0618,52.0743,52.043,52.068,71566.0
2016-06-15 12:20:00,83.31,83.32,83.27,83.28,34667.0,52.068,52.0743,52.043,52.0493,34667.0
2016-06-15 12:25:00,83.28,83.29,83.27,83.28,15162.0,52.0493,52.0555,52.043,52.0493,15162.0
2016-06-15 12:30:00,83.28,83.28,83.2,83.22,382714.0,52.0493,52.0493,51.9993,52.0118,382714.0
2016-06-15 12:35:00,83.23,83.28,83.23,83.24,408924.0,52.018,52.0493,52.018,52.0243,408924.0
2016-06-15 12:40:00,83.25,83.26,83.24,83.25,85701.0,52.0305,52.0368,52.0243,52.0305,85701.0
2016-06-15 12:45:00,83.25,83.25,83.24,83.25,14929.0,52.0305,52.0305,52.0243,52.0305,14929.0
2016-06-15 12:50:00,83.25,83.25,83.23,83.23,60412.0,52.0305,52.0305,52.018,52.018,60412.0
2016-06-15 12:55:00,83.23,83.24,83.2,83.21,70236.0,52.018,52.0243,51.9993,52.0055,70236.0
2016-06-15 13:00:00,83.21,83.21,83.19,83.2,40460.0,52.0055,52.0055,51.993,51.9993,40460.0
2016-06-15 13:05:00,83.19,83.2,83.17,83.17,59079.0,51.993,51.9993,51.9805,51.9805,59079.0
2016-06-15 13:10:00,83.17,83.19,83.17,83.19,18165.0,51.9805,51.993,51.9805,51.993,18165.0
2016-06-15 13:15:00,83.18,83.19,83.17,83.17,35142.0,51.9868,51.993,51.9805,51.9805,35142.0
2016-06-15 13:20:00,83.16,83.17,83.14,83.17,67725.0,51.9743,51.9805,51.9618,51.9805,67725.0
2016-06-15 13:25:00,83.17,83.18,83.16,83.17,34056.0,51.9805,51.9868,51.9743,51.9805,34056.0
2016-06-15 13:30:00,83.17,83.18,83.16,83.16,127105.0,51.9805,51.9868,51.9743,51.9743,127105.0
2016-06-15 13:35:00,83.16,83.18,83.16,83.17,127349.0,51.9743,51.9868,51.9743,51.9805,127349.0
2016-06-15 13:40:00,83.17,83.2,83.17,83.19,112151.0,51.9805,51.9993,51.9805,51.993,112151.0
2016-06-15 13:45:00,83.2,83.2,83.17,83.18,52045.0,51.9993,51.9993,51.9805,51.9868,52045.0
2016-06-15 13:50:00,83.18,83.19,83.17,83.17,94866.0,51.9868,51.993,51.9805,51.9805,94866.0
2016-06-15 13:55:00,83.17,83.21,83.15,83.21,695716.0,51.9805,52.0055,51.968,52.0055,695716.0
2016-06-15 14:00:00,83.21,83.32,83.19,83.26,125677.0,52.0055,52.0743,51.993,52.0368,125677.0
2016-06-15 14:05:00,83.27,83.32,83.22,83.23,327744.0,52.043,52.0743,52.0118,52.018,327744.0
2016-06-15 14:10:00,83.24,83.29,83.22,83.27,590471.0,52.0243,52.0555,52.0118,52.043,590471.0
2016-06-15 14:15:00,83.26,83.3,83.24,83.28,302017.0,52.0368,52.0618,52.0243,52.0493,302017.0
2016-06-15 14:20:00,83.28,83.29,83.24,83.28,79029.0,52.0493,52.0555,52.0243,52.0493,79029.0
2016-06-15 14:25:00,83.28,83.29,83.22,83.23,61888.0,52.0493,52.0555,52.0118,52.018,61888.0
2016-06-15 14:30:00,83.23,83.27,83.2,83.25,117137.0,52.018,52.043,51.9993,52.0305,117137.0
2016-06-15 14:35:00,83.25,83.27,83.22,83.23,36136.0,52.0305,52.043,52.0118,52.018,36136.0
2016-06-15 14:40:00,83.23,83.26,83.21,83.25,136051.0,52.018,52.0368,52.0055,52.0305,136051.0
2016-06-15 14:45:00,83.25,83.26,83.21,83.23,155404.0,52.0305,52.0368,52.0055,52.018,155404.0
2016-06-15 14:50:00,83.23,83.24,83.19,83.19,60714.0,52.018,52.0243,51.993,51.993,60714.0
2016-06-15 14:55:00,83.2,83.24,83.19,83.23,113354.0,51.9993,52.0243,51.993,52.018,113354.0
2016-06-15 15:00:00,83.22,83.23,83.21,83.21,103668.0,52.0118,52.018,52.0055,52.0055,103668.0
2016-06-15 15:05:00,83.22,83.24,83.21,83.23,284452.0,52.0118,52.0243,52.0055,52.018,284452.0
2016-06-15 15:10:00,83.23,83.28,83.23,83.27,95870.0,52.018,52.0493,52.018,52.043,95870.0
2016-06-15 15:15:00,83.26,83.29,83.24,83.26,162149.0,52.0368,52.0555,52.0243,52.0368,162149.0
2016-06-15 15:20:00,83.26,83.29,83.26,83.28,98530.0,52.0368,52.0555,52.0368,52.0493,98530.0
2016-06-15 15:25:00,83.27,83.28,83.21,83.23,346052.0,52.043,52.0493,52.0055,52.018,346052.0
2016-06-15 15:30:00,83.23,83.24,83.19,83.2,291417.0,52.018,52.0243,51.993,51.9993,291417.0
2016-06-15 15:35:00,83.2,83.21,83.15,83.16,221133.0,51.9993,52.0055,51.968,51.9743,221133.0
2016-06-15 15:40:00,83.15,83.19,83.11,83.14,412222.0,51.968,51.993,51.943,51.9618,412222.0
2016-06-15 15:45:00,83.14,83.14,83.05,83.06,306546.0,51.9618,51.9618,51.9055,51.9118,306546.0
2016-06-15 15:50:00,83.06,83.08,82.97,82.99,558160.0,51.9118,51.9243,51.8555,51.868,558160.0
2016-06-15 15:55:00,82.99,83.06,82.97,83.03,1235468.0,51.868,51.9118,51.8555,51.893,1235468.0
2016-06-16 09:30:00,82.85,82.85,82.75,82.76,246796.0,51.7805,51.7805,51.718,51.7243,246796.0
2016-06-16 09:35:00,82.76,82.77,82.65,82.67,277916.0,51.7243,51.7305,51.6555,51.668,277916.0
2016-06-16 09:40:00,82.67,82.68,82.65,82.66,199393.0,51.668,51.6743,51.6555,51.6618,199393.0
2016-06-16 09:45:00,82.66,82.67,82.62,82.67,470880.0,51.6618,51.668,51.6368,51.668,470880.0
2016-06-16 09:50:00,82.67,82.67,82.63,82.65,730395.0,51.668,51.668,51.643,51.6555,730395.0
2016-06-16 09:55:00,82.65,82.66,82.57,82.59,748587.0,51.6555,51.6618,51.6055,51.618,748587.0
2016-06-16 10:00:00,82.59,82.59,82.51,82.54,599648.0,51.618,51.618,51.568,51.5868,599648.0
2016-06-16 10:05:00,82.54,82.57,82.5,82.56,432718.0,51.5868,51.6055,51.5618,51.5993,432718.0
2016-06-16 10:10:00,82.56,82.61,82.54,82.61,218613.0,51.5993,51.6305,51.5868,51.6305,218613.0
2016-06-16 10:15:00,82.6,82.61,82.55,82.57,357896.0,51.6243,51.6305,51.593,51.6055,357896.0
2016-06-16 10:20:00,82.56,82.58,82.51,82.52,163052.0,51.5993,51.6118,51.568,51.5743,163052.0
2016-06-16 10:25:00,82.51,82.55,82.5,82.51,240459.0,51.568,51.593,51.5618,51.568,240459.0
2016-06-16 10:30:00,82.5,82.51,82.47,82.47,161768.0,51.5618,51.568,51.543,51.543,161768.0
2016-06-16 10:35:00,82.48,82.52,82.45,82.47,253483.0,51.5493,51.5743,51.5305,51.543,253483.0
2016-06-16 10:40:00,82.47,82.53,82.46,82.53,83520.0,51.543,51.5805,51.5368,51.5805,83520.0
2016-06-16 10:45:00,82.53,82.57,82.52,82.57,140722.0,51.5805,51.6055,51.5743,51.6055,140722.0
2016-06-16 10:50:00,82.56,82.57,82.52,82.56,126830.0,51.5993,51.6055,51.5743,51.5993,126830.0
2016-06-16 10:55:00,82.56,82.64,82.56,82.64,134205.0,51.5993,51.6493,51.5993,51.6493,134205.0
2016-06-16 11:00:00,82.64,82.72,82.63,82.69,144119.0,51.6493,51.6993,51.643,51.6805,144119.0
2016-06-16 11:05:00,82.69,82.7,82.67,82.69,205015.0,51.6805,51.6868,51.668,51.6805,205015.0
2016-06-16 11:10:00,82.69,82.69,82.66,82.69,282089.0,51.6805,51.6805,51.6618,51.6805,282089.0
2016-06-16 11:15:00,82.69,82.7,82.64,82.65,315725.0,51.6805,51.6868,51.6493,51.6555,315725.0
2016-06-16 11:20:00,82.65,82.69,82.65,82.69,269026.0,51.6555,51.6805,51.6555,51.6805,269026.0
2016-06-16 11:25:00,82.69,82.77,82.69,82.74,144571.0,51.6805,51.7305,51.6805,51.7118,144571.0
2016-06-16 11:30:00,82.75,82.78,82.72,82.72,106970.0,51.718,51.7368,51.6993,51.6993,106970.0
2016-06-16 11:35:00,82.72,82.73,82.68,82.7,72404.0,51.6993,51.7055,51.6743,51.6868,72404.0
2016-06-16 11:40:00,82.7,82.7,82.63,82.64,127769.0,51.6868,51.6868,51.643,51.6493,127769.0
2016-06-16 11:45:00,82.64,82.65,82.61,82.65,80517.0,51.6493,51.6555,51.6305,51.6555,80517.0
2016-06-16 11:50:00,82.65,82.68,82.63,82.68,55311.0,51.6555,51.6743,51.643,51.6743,55311.0
2016-06-16 11:55:00,82.67,82.69,82.66,82.67,179299.0,51.668,51.6805,51.6618,51.668,179299.0
2016-06-16 12:00:00,82.67,82.71,82.65,82.7,89552.0,51.668,51.693,51.6555,51.6868,89552.0
2016-06-16 12:05:00,82.7,82.7,82.67,82.69,66194.0,51.6868,51.6868,51.668,51.6805,66194.0
2016-06-16 12:10:00,82.7,82.71,82.67,82.7,158581.0,51.6868,51.693,51.668,51.6868,158581.0
2016-06-16 12:15:00,82.69,82.75,82.68,82.74,400426.0,51.6805,51.718,51.6743,51.7118,400426.0
2016-06-16 12:20:00,82.75,82.8,82.72,82.8,495552.0,51.718,51.7493,51.6993,51.7493,495552.0
2016-06-16 12:25:00,82.79,82.83,82.79,82.82,234924.0,51.743,51.768,51.743,51.7618,234924.0
2016-06-16 12:30:00,82.83,82.87,82.82,82.85,291494.0,51.768,51.793,51.7618,51.7805,291494.0
2016-06-16 12:35:00,82.84,82.87,82.8,82.84,449182.0,51.7743,51.793,51.7493,51.7743,449182.0
2016-06-16 12:40:00,82.84,82.93,82.83,82.92,346950.0,51.7743,51.8305,51.768,51.8243,346950.0
2016-06-16 12:45:00,82.92,82.94,82.89,82.91,271601.0,51.8243,51.8368,51.8055,51.818,271601.0
2016-06-16 12:50:00,82.91,82.91,82.86,82.87,345771.0,51.818,51.818,51.7868,51.793,345771.0
2016-06-16 12:55:00,82.88,82.91,82.87,82.91,89064.0,51.7993,51.818,51.793,51.818,89064.0
2016-06-16 13:00:00,82.9,82.95,82.89,82.9,360797.0,51.8118,51.843,51.8055,51.8118,360797.0
2016-06-16 13:05:00,82.9,82.91,82.86,82.91,119493.0,51.8118,51.818,51.7868,51.818,119493.0
2016-06-16 13:10:00,82.91,82.93,82.86,82.87,172615.0,51.818,51.8305,51.7868,51.793,172615.0
2016-06-16 13:15:00,82.87,82.89,82.84,82.89,73047.0,51.793,51.8055,51.7743,51.8055,73047.0
2016-06-16 13:20:00,82.89,82.89,82.85,82.86,87721.0,51.8055,51.8055,51.7805,51.7868,87721.0
2016-06-16 13:25:00,82.86,82.9,82.83,82.83,67307.0,51.7868,51.8118,51.768,51.768,67307.0
2016-06-16 13:30:00,82.83,82.85,82.78,82.79,109887.0,51.768,51.7805,51.7368,51.743,109887.0
2016-06-16 13:35:00,82.79,82.85,82.79,82.83,118411.0,51.743,51.7805,51.743,51.768,118411.0
2016-06-16 13:40:00,82.84,82.85,82.82,82.82,100390.0,51.7743,51.7805,51.7618,51.7618,100390.0
2016-06-16 13:45:00,82.83,82.83,82.79,82.83,120562.0,51.768,51.768,51.743,51.768,120562.0
2016-06-16 13:50:00,82.82,82.83,82.8,82.8,37419.0,51.7618,51.768,51.7493,51.7493,37419.0
2016-06-16 13:55:00,82.81,82.83,82.8,82.82,68196.0,51.7555,51.768,51.7493,51.7618,68196.0
2016-06-16 14:00:00,82.81,82.85,82.8,82.84,132279.0,51.7555,51.7805,51.7493,51.7743,132279.0
2016-06-16 14:05:00,82.84,82.85,82.78,82.83,63836.0,51.7743,51.7805,51.7368,51.768,63836.0
2016-06-16 14:10:00,82.83,82.91,82.83,82.89,134040.0,51.768,51.818,51.768,51.8055,134040.0
2016-06-16 14:15:00,82.89,82.96,82.88,82.95,246503.0,51.8055,51.8493,51.7993,51.843,246503.0
2016-06-16 14:20:00,82.96,82.96,82.9,82.94,237690.0,51.8493,51.8493,51.8118,51.8368,237690.0
2016-06-16 14:25:00,82.94,82.94,82.85,82.87,141083.0,51.8368,51.8368,51.7805,51.793,141083.0
2016-06-16 14:30:00,82.87,82.9,82.86,82.88,117772.0,51.793,51.8118,51.7868,51.7993,117772.0
2016-06-16 14:35:00,82.88,82.9,82.85,82.87,110034.0,51.7993,51.8118,51.7805,51.793,110034.0
2016-06-16 14:40:00,82.87,82.91,82.86,82.91,104923.0,51.793,51.818,51.7868,51.818,104923.0
2016-06-16 14:45:00,82.91,82.92,82.87,82.91,88797.0,51.818,51.8243,51.793,51.818,88797.0
2016-06-16 14:50:00,82.91,82.95,82.89,82.95,110693.0,51.818,51.843,51.8055,51.843,110693.0
2016-06-16 14:55:00,82.95,82.95,82.89,82.91,102980.0,51.843,51.843,51.8055,51.818,102980.0
2016-06-16 15:00:00,82.91,82.94,82.9,82.93,149390.0,51.818,51.8368,51.8118,51.8305,149390.0
2016-06-16 15:05:00,82.93,82.94,82.91,82.93,116530.0,51.8305,51.8368,51.818,51.8305,116530.0
2016-06-16 15:10:00,82.93,82.97,82.93,82.97,134833.0,51.8305,51.8555,51.8305,51.8555,134833.0
2016-06-16 15:15:00,82.97,82.99,82.94,82.97,234348.0,51.8555,51.868,51.8368,51.8555,234348.0
2016-06-16 15:20:00,82.97,83.01,82.94,83.0,107889.0,51.8555,51.8805,51.8368,51.8743,107889.0
2016-06-16 15:25:00,83.0,83.04,82.99,83.03,286249.0,51.8743,51.8993,51.868,51.893,286249.0
2016-06-16 15:30:00,83.03,83.12,83.02,83.12,234939.0,51.893,51.9493,51.8868,51.9493,234939.0
2016-06-16 15:35:00,83.12,83.13,83.09,83.1,280305.0,51.9493,51.9555,51.9305,51.9368,280305.0
2016-06-16 15:40:00,83.09,83.15,83.09,83.14,234386.0,51.9305,51.968,51.9305,51.9618,234386.0
2016-06-16 15:45:00,83.13,83.15,83.11,83.13,167149.0,51.9555,51.968,51.943,51.9555,167149.0
2016-06-16 15:50:00,83.13,83.13,83.06,83.06,439714.0,51.9555,51.9555,51.9118,51.9118,439714.0
2016-06-16 15:55:00,83.06,83.09,83.05,83.09,748543.0,51.9118,51.9305,51.9055,51.9305,748543.0
2016-06-17 09:30:00,83.09,83.17,83.07,83.11,145188.0,51.9305,51.9805,51.918,51.943,145188.0
2016-06-17 09:35:00,83.11,83.14,83.06,83.08,160585.0,51.943,51.9618,51.9118,51.9243,160585.0
2016-06-17 09:40:00,83.08,83.14,83.07,83.13,92566.0,51.9243,51.9618,51.918,51.9555,92566.0
2016-06-17 09:45:00,83.12,83.13,83.09,83.1,222022.0,51.9493,51.9555,51.9305,51.9368,222022.0
2016-06-17 09:50:00,83.1,83.17,83.1,83.13,150716.0,51.9368,51.9805,51.9368,51.9555,150716.0
2016-06-17 09:55:00,83.13,83.16,83.11,83.16,21358.0,51.9555,51.9743,51.943,51.9743,21358.0
2016-06-17 10:00:00,83.16,83.18,83.13,83.18,287265.0,51.9743,51.9868,51.9555,51.9868,287265.0
2016-06-17 10:05:00,83.18,83.21,83.16,83.19,119102.0,51.9868,52.0055,51.9743,51.993,119102.0
2016-06-17 10:10:00,83.2,83.22,83.17,83.2,143437.0,51.9993,52.0118,51.9805,51.9993,143437.0
2016-06-17 10:15:00,83.21,83.23,83.19,83.22,168321.0,52.0055,52.018,51.993,52.0118,168321.0
2016-06-17 10:20:00,83.22,83.22,83.16,83.17,101349.0,52.0118,52.0118,51.9743,51.9805,101349.0
2016-06-17 10:25:00,83.17,83.19,83.12,83.12,72543.0,51.9805,51.993,51.9493,51.9493,72543.0
2016-06-17 10:30:00,83.11,83.14,83.07,83.14,277081.0,51.943,51.9618,51.918,51.9618,277081.0
2016-06-17 10:35:00,83.13,83.19,83.12,83.19,101169.0,51.9555,51.993,51.9493,51.993,101169.0
2016-06-17 10:40:00,83.18,83.23,83.18,83.2,97632.0,51.9868,52.018,51.9868,51.9993,97632.0
2016-06-17 10:45:00,83.21,83.24,83.21,83.23,120116.0,52.0055,52.0243,52.0055,52.018,120116.0
2016-06-17 10:50:00,83.22,83.23,83.18,83.22,41242.0,52.0118,52.018,51.9868,52.0118,41242.0
2016-06-17 10:55:00,83.22,83.22,83.17,83.18,55711.0,52.0118,52.0118,51.9805,51.9868,55711.0
2016-06-17 11:00:00,83.17,83.18,83.11,83.13,86908.0,51.9805,51.9868,51.943,51.9555,86908.0
2016-06-17 11:05:00,83.13,83.16,83.12,83.15,36247.0,51.9555,51.9743,51.9493,51.968,36247.0
2016-06-17 11:10:00,83.15,83.15,83.1,83.11,166892.0,51.968,51.968,51.9368,51.943,166892.0
2016-06-17 11:15:00,83.11,83.17,83.09,83.17,100214.0,51.943,51.9805,51.9305,51.9805,100214.0
2016-06-17 11:20:00,83.17,83.17,83.14,83.14,113158.0,51.9805,51.9805,51.9618,51.9618,113158.0
2016-06-17 11:25:00,83.14,83.16,83.11,83.12,29278.0,51.9618,51.9743,51.943,51.9493,29278.0
2016-06-17 11:30:00,83.12,83.16,83.1,83.15,84589.0,51.9493,51.9743,51.9368,51.968,84589.0
2016-06-17 11:35:00,83.14,83.17,83.12,83.17,23308.0,51.9618,51.9805,51.9493,51.9805,23308.0
2016-06-17 11:40:00,83.16,83.22,83.16,83.21,129212.0,51.9743,52.0118,51.9743,52.0055,129212.0
2016-06-17 11:45:00,83.21,83.25,83.21,83.23,188868.0,52.0055,52.0305,52.0055,52.018,188868.0
2016-06-17 11:50:00,83.23,83.28,83.23,83.24,170827.0,52.018,52.0493,52.018,52.0243,170827.0
2016-06-17 11:55:00,83.24,83.25,83.21,83.23,360555.0,52.0243,52.0305,52.0055,52.018,360555.0
2016-06-17 12:00:00,83.24,83.26,83.23,83.23,196322.0,52.0243,52.0368,52.018,52.018,196322.0
2016-06-17 12:05:00,83.23,83.26,83.22,83.24,57104.0,52.018,52.0368,52.0118,52.0243,57104.0
2016-06-17 12:10:00,83.25,83.26,83.24,83.26,67308.0,52.0305,52.0368,52.0243,52.0368,67308.0
2016-06-17 12:15:00,83.26,83.26,83.23,83.24,139482.0,52.0368,52.0368,52.018,52.0243,139482.0
2016-06-17 12:20:00,83.23,83.26,83.23,83.23,116079.0,52.018,52.0368,52.018,52.018,116079.0
2016-06-17 12:25:00,83.23,83.26,83.23,83.26,83110.0,52.018,52.0368,52.018,52.0368,83110.0
2016-06-17 12:30:00,83.26,83.28,83.19,83.2,206751.0,52.0368,52.0493,51.993,51.9993,206751.0
2016-06-17 12:35:00,83.2,83.22,83.17,83.21,194244.0,51.9993,52.0118,51.9805,52.0055,194244.0
2016-06-17 12:40:00,83.21,83.26,83.2,83.26,53634.0,52.0055,52.0368,51.9993,52.0368,53634.0
2016-06-17 12:45:00,83.26,83.26,83.21,83.22,71443.0,52.0368,52.0368,52.0055,52.0118,71443.0
2016-06-17 12:50:00,83.22,83.23,83.19,83.21,188093.0,52.0118,52.018,51.993,52.0055,188093.0
2016-06-17 12:55:00,83.22,83.25,83.21,83.23,61406.0,52.0118,52.0305,52.0055,52.018,61406.0
2016-06-17 13:00:00,83.23,83.24,83.18,83.22,35313.0,52.018,52.0243,51.9868,52.0118,35313.0
2016-06-17 13:05:00,83.22,83.26,83.21,83.26,57572.0,52.0118,52.0368,52.0055,52.0368,57572.0
2016-06-17 13:10:00,83.26,83.26,83.24,83.26,47539.0,52.0368,52.0368,52.0243,52.0368,47539.0
2016-06-17 13:15:00,83.26,83.28,83.25,83.27,64000.0,52.0368,52.0493,52.0305,52.043,64000.0
2016-06-17 13:20:00,83.27,83.28,83.26,83.28,25653.0,52.043,52.0493,52.0368,52.0493,25653.0
2016-06-17 13:25:00,83.28,83.3,83.27,83.28,85601.0,52.0493,52.0618,52.043,52.0493,85601.0
2016-06-17 13:30:00,83.29,83.3,83.25,83.26,88038.0,52.0555,52.0618,52.0305,52.0368,88038.0
2016-06-17 13:35:00,83.26,83.27,83.25,83.27,44487.0,52.0368,52.043,52.0305,52.043,44487.0
2016-06-17 13:40:00,83.27,83.3,83.26,83.29,38775.0,52.043,52.0618,52.0368,52.0555,38775.0
2016-06-17 13:45:00,83.29,83.29,83.27,83.29,81563.0,52.0555,52.0555,52.043,52.0555,81563.0
2016-06-17 13:50:00,83.29,83.33,83.28,83.29,69404.0,52.0555,52.0805,52.0493,52.0555,69404.0
2016-06-17 13:55:00,83.29,83.3,83.25,83.26,270130.0,52.0555,52.0618,52.0305,52.0368,270130.0
2016-06-17 14:00:00,83.26,83.27,83.24,83.25,246469.0,52.0368,52.043,52.0243,52.0305,246469.0
2016-06-17 14:05:00,83.25,83.25,83.22,83.23,537872.0,52.0305,52.0305,52.0118,52.018,537872.0
2016-06-17 14:10:00,83.23,83.26,83.22,83.25,211766.0,52.018,52.0368,52.0118,52.0305,211766.0
2016-06-17 14:15:00,83.25,83.26,83.21,83.22,201736.0,52.0305,52.0368,52.0055,52.0118,201736.0
2016-06-17 14:20:00,83.23,83.28,83.21,83.25,104350.0,52.018,52.0493,52.0055,52.0305,104350.0
2016-06-17 14:25:00,83.24,83.28,83.23,83.27,137836.0,52.0243,52.0493,52.018,52.043,137836.0
2016-06-17 14:30:00,83.27,83.29,83.26,83.28,147403.0,52.043,52.0555,52.0368,52.0493,147403.0
2016-06-17 14:35:00,83.29,83.29,83.27,83.29,209661.0,52.0555,52.0555,52.043,52.0555,209661.0
2016-06-17 14:40:00,83.29,83.3,83.26,83.28,149234.0,52.0555,52.0618,52.0368,52.0493,149234.0
2016-06-17 14:45:00,83.27,83.28,83.26,83.27,85078.0,52.043,52.0493,52.0368,52.043,85078.0
2016-06-17 14:50:00,83.28,83.29,83.27,83.27,118236.0,52.0493,52.0555,52.043,52.043,118236.0
2016-06-17 14:55:00,83.27,83.29,83.26,83.28,123630.0,52.043,52.0555,52.0368,52.0493,123630.0
2016-06-17 15:00:00,83.28,83.29,83.25,83.26,194729.0,52.0493,52.0555,52.0305,52.0368,194729.0
2016-06-17 15:05:00,83.26,83.27,83.26,83.26,36365.0,52.0368,52.043,52.0368,52.0368,36365.0
2016-06-17 15:10:00,83.26,83.28,83.24,83.27,221346.0,52.0368,52.0493,52.0243,52.043,221346.0
2016-06-17 15:15:00,83.27,83.27,83.18,83.25,322935.0,52.043,52.043,51.9868,52.0305,322935.0
2016-06-17 15:20:00,83.25,83.26,83.23,83.25,295910.0,52.0305,52.0368,52.018,52.0305,295910.0
2016-06-17 15:25:00,83.25,83.25,83.19,83.2,179891.0,52.0305,52.0305,51.993,51.9993,179891.0
2016-06-17 15:30:00,83.19,83.23,83.17,83.18,390382.0,51.993,52.018,51.9805,51.9868,390382.0
2016-06-17 15:35:00,83.19,83.2,83.16,83.17,68953.0,51.993,51.9993,51.9743,51.9805,68953.0
2016-06-17 15:40:00,83.17,83.17,83.11,83.17,371397.0,51.9805,51.9805,51.943,51.9805,371397.0
2016-06-17 15:45:00,83.17,83.18,83.13,83.15,151447.0,51.9805,51.9868,51.9555,51.968,151447.0
2016-06-17 15:50:00,83.15,83.15,83.11,83.13,566928.0,51.968,51.968,51.943,51.9555,566928.0
2016-06-17 15:55:00,83.12,83.15,83.09,83.12,833091.0,51.9493,51.968,51.9305,51.9493,833091.0
2016-06-20 09:30:00,83.73,83.97,83.73,83.9,339196.0,52.3305,52.4805,52.3305,52.4368,339196.0
2016-06-20 09:35:00,83.9,83.91,83.85,83.86,285846.0,52.4368,52.443,52.4055,52.4118,285846.0
2016-06-20 09:40:00,83.86,83.88,83.79,83.8,215236.0,52.4118,52.4243,52.368,52.3743,215236.0
2016-06-20 09:45:00,83.8,83.84,83.77,83.8,342297.0,52.3743,52.3993,52.3555,52.3743,342297.0
2016-06-20 09:50:00,83.81,83.84,83.74,83.75,223647.0,52.3805,52.3993,52.3368,52.343,223647.0
2016-06-20 09:55:00,83.75,83.81,83.74,83.8,316275.0,52.343,52.3805,52.3368,52.3743,316275.0
2016-06-20 10:00:00,83.8,83.86,83.79,83.85,106357.0,52.3743,52.4118,52.368,52.4055,106357.0
2016-06-20 10:05:00,83.84,83.87,83.82,83.83,263345.0,52.3993,52.418,52.3868,52.393,263345.0
2016-06-20 10:10:00,83.84,83.85,83.8,83.8,50215.0,52.3993,52.4055,52.3743,52.3743,50215.0
2016-06-20 10:15:00,83.8,83.83,83.79,83.83,168926.0,52.3743,52.393,52.368,52.393,168926.0
2016-06-20 10:20:00,83.83,83.83,83.81,83.81,50440.0,52.393,52.393,52.3805,52.3805,50440.0
2016-06-20 10:25:00,83.81,83.83,83.8,83.83,221359.0,52.3805,52.393,52.3743,52.393,221359.0
2016-06-20 10:30:00,83.83,83.84,83.8,83.81,175153.0,52.393,52.3993,52.3743,52.3805,175153.0
2016-06-20 10:35:00,83.8,83.81,83.78,83.79,100187.0,52.3743,52.3805,52.3618,52.368,100187.0
2016-06-20 10:40:00,83.79,83.82,83.78,83.81,146681.0,52.368,52.3868,52.3618,52.3805,146681.0
2016-06-20 10:45:00,83.81,83.82,83.79,83.8,65470.0,52.3805,52.3868,52.368,52.3743,65470.0
2016-06-20 10:50:00,83.8,83.82,83.79,83.81,72162.0,52.3743,52.3868,52.368,52.3805,72162.0
2016-06-20 10:55:00,83.81,83.81,83.79,83.8,85375.0,52.3805,52.3805,52.368,52.3743,85375.0
2016-06-20 11:00:00,83.8,83.8,83.76,83.77,291218.0,52.3743,52.3743,52.3493,52.3555,291218.0
2016-06-20 11:05:00,83.77,83.8,83.76,83.79,212438.0,52.3555,52.3743,52.3493,52.368,212438.0
2016-06-20 11:10:00,83.79,83.79,83.76,83.78,100777.0,52.368,52.368,52.3493,52.3618,100777.0
2016-06-20 11:15:00,83.78,83.8,83.77,83.8,43834.0,52.3618,52.3743,52.3555,52.3743,43834.0
2016-06-20 11:20:00,83.8,83.8,83.78,83.78,119885.0,52.3743,52.3743,52.3618,52.3618,119885.0
2016-06-20 11:25:00,83.79,83.8,83.78,83.79,114409.0,52.368,52.3743,52.3618,52.368,114409.0
2016-06-20 11:30:00,83.8,83.8,83.79,83.8,139103.0,52.3743,52.3743,52.368,52.3743,139103.0
2016-06-20 11:35:00,83.8,83.8,83.77,83.78,96406.0,52.3743,52.3743,52.3555,52.3618,96406.0
2016-06-20 11:40:00,83.78,83.79,83.76,83.76,72061.0,52.3618,52.368,52.3493,52.3493,72061.0
2016-06-20 11:45:00,83.76,83.77,83.71,83.72,51385.0,52.3493,52.3555,52.318,52.3243,51385.0
2016-06-20 11:50:00,83.72,83.76,83.71,83.72,213467.0,52.3243,52.3493,52.318,52.3243,213467.0
2016-06-20 11:55:00,83.72,83.74,83.71,83.73,215492.0,52.3243,52.3368,52.318,52.3305,215492.0
2016-06-20 12:00:00,83.73,83.76,83.72,83.74,126458.0,52.3305,52.3493,52.3243,52.3368,126458.0
2016-06-20 12:05:00,83.73,83.75,83.73,83.73,32187.0,52.3305,52.343,52.3305,52.3305,32187.0
2016-06-20 12:10:00,83.74,83.78,83.72,83.76,47558.0,52.3368,52.3618,52.3243,52.3493,47558.0
2016-06-20 12:15:00,83.76,83.76,83.73,83.75,19039.0,52.3493,52.3493,52.3305,52.343,19039.0
2016-06-20 12:20:00,83.76,83.76,83.75,83.75,6613.0,52.3493,52.3493,52.343,52.343,6613.0
2016-06-20 12:25:00,83.76,83.76,83.73,83.76,41805.0,52.3493,52.3493,52.3305,52.3493,41805.0
2016-06-20 12:30:00,83.76,83.77,83.74,83.75,51705.0,52.3493,52.3555,52.3368,52.343,51705.0
2016-06-20 12:35:00,83.76,83.76,83.75,83.76,2238.0,52.3493,52.3493,52.343,52.3493,2238.0
2016-06-20 12:40:00,83.76,83.76,83.75,83.76,6640.0,52.3493,52.3493,52.343,52.3493,6640.0
2016-06-20 12:45:00,83.75,83.77,83.73,83.77,27128.0,52.343,52.3555,52.3305,52.3555,27128.0
2016-06-20 12:50:00,83.77,83.78,83.74,83.77,61416.0,52.3555,52.3618,52.3368,52.3555,61416.0
2016-06-20 12:55:00,83.77,83.79,83.75,83.75,146705.0,52.3555,52.368,52.343,52.343,146705.0
2016-06-20 13:00:00,83.77,83.78,83.76,83.78,5393.0,52.3555,52.3618,52.3493,52.3618,5393.0
2016-06-20 13:05:00,83.77,83.78,83.76,83.77,20231.0,52.3555,52.3618,52.3493,52.3555,20231.0
2016-06-20 13:10:00,83.77,83.77,83.71,83.71,40395.0,52.3555,52.3555,52.318,52.318,40395.0
2016-06-20 13:15:00,83.71,83.73,83.7,83.73,38503.0,52.318,52.3305,52.3118,52.3305,38503.0
2016-06-20 13:20:00,83.73,83.73,83.71,83.72,50738.0,52.3305,52.3305,52.318,52.3243,50738.0
2016-06-20 13:25:00,83.72,83.72,83.68,83.69,21421.0,52.3243,52.3243,52.2993,52.3055,21421.0
2016-06-20 13:30:00,83.69,83.7,83.66,83.67,51035.0,52.3055,52.3118,52.2868,52.293,51035.0
2016-06-20 13:35:00,83.67,83.69,83.66,83.66,115650.0,52.293,52.3055,52.2868,52.2868,115650.0
2016-06-20 13:40:00,83.67,83.69,83.66,83.69,87595.0,52.293,52.3055,52.2868,52.3055,87595.0
2016-06-20 13:45:00,83.68,83.7,83.68,83.7,59160.0,52.2993,52.3118,52.2993,52.3118,59160.0
2016-06-20 13:50:00,83.7,83.7,83.68,83.69,40277.0,52.3118,52.3118,52.2993,52.3055,40277.0
2016-06-20 13:55:00,83.69,83.69,83.68,83.69,19367.0,52.3055,52.3055,52.2993,52.3055,19367.0
2016-06-20 14:00:00,83.69,83.69,83.66,83.68,73567.0,52.3055,52.3055,52.2868,52.2993,73567.0
2016-06-20 14:05:00,83.68,83.68,83.65,83.66,38821.0,52.2993,52.2993,52.2805,52.2868,38821.0
2016-06-20 14:10:00,83.66,83.67,83.64,83.65,82660.0,52.2868,52.293,52.2743,52.2805,82660.0
2016-06-20 14:15:00,83.65,83.66,83.63,83.64,66831.0,52.2805,52.2868,52.268,52.2743,66831.0
2016-06-20 14:20:00,83.64,83.65,83.63,83.65,74444.0,52.2743,52.2805,52.268,52.2805,74444.0
2016-06-20 14:25:00,83.66,83.66,83.61,83.64,126960.0,52.2868,52.2868,52.2555,52.2743,126960.0
2016-06-20 14:30:00,83.64,83.64,83.61,83.62,129858.0,52.2743,52.2743,52.2555,52.2618,129858.0
2016-06-20 14:35:00,83.63,83.64,83.6,83.6,185346.0,52.268,52.2743,52.2493,52.2493,185346.0
2016-06-20 14:40:00,83.6,83.62,83.58,83.62,163830.0,52.2493,52.2618,52.2368,52.2618,163830.0
2016-06-20 14:45:00,83.61,83.64,83.61,83.63,91835.0,52.2555,52.2743,52.2555,52.268,91835.0
2016-06-20 14:50:00,83.64,83.65,83.61,83.64,67443.0,52.2743,52.2805,52.2555,52.2743,67443.0
2016-06-20 14:55:00,83.64,83.64,83.61,83.62,205869.0,52.2743,52.2743,52.2555,52.2618,205869.0
2016-06-20 15:00:00,83.62,83.65,83.61,83.65,255330.0,52.2618,52.2805,52.2555,52.2805,255330.0
2016-06-20 15:05:00,83.65,83.66,83.61,83.63,220025.0,52.2805,52.2868,52.2555,52.268,220025.0
2016-06-20 15:10:00,83.63,83.63,83.61,83.63,53562.0,52.268,52.268,52.2555,52.268,53562.0
2016-06-20 15:15:00,83.63,83.63,83.59,83.63,166084.0,52.268,52.268,52.243,52.268,166084.0
2016-06-20 15:20:00,83.63,83.64,83.61,83.63,176110.0,52.268,52.2743,52.2555,52.268,176110.0
2016-06-20 15:25:00,83.63,83.64,83.59,83.63,288967.0,52.268,52.2743,52.243,52.268,288967.0
2016-06-20 15:30:00,83.63,83.65,83.62,83.62,190647.0,52.268,52.2805,52.2618,52.2618,190647.0
2016-06-20 15:35:00,83.63,83.64,83.61,83.64,334201.0,52.268,52.2743,52.2555,52.2743,334201.0
2016-06-20 15:40:00,83.64,83.67,83.59,83.64,529963.0,52.2743,52.293,52.243,52.2743,529963.0
2016-06-20 15:45:00,83.63,83.68,83.63,83.64,436240.0,52.268,52.2993,52.268,52.2743,436240.0
2016-06-20 15:50:00,83.64,83.65,83.53,83.55,641311.0,52.2743,52.2805,52.2055,52.218,641311.0
2016-06-20 15:55:00,83.55,83.65,83.54,83.6,987309.0,52.218,52.2805,52.2118,52.2493,987309.0
2016-06-21 09:30:00,83.77,83.8,83.66,83.66,664672.0,52.3555,52.3743,52.2868,52.2868,664672.0
2016-06-21 09:35:00,83.65,83.7,83.63,83.69,1472753.0,52.2805,52.3118,52.268,52.3055,1472753.0
2016-06-21 09:40:00,83.69,83.74,83.69,83.73,354083.0,52.3055,52.3368,52.3055,52.3305,354083.0
2016-06-21 09:45:00,83.73,83.76,83.69,83.76,102031.0,52.3305,52.3493,52.3055,52.3493,102031.0
2016-06-21 09:50:00,83.77,83.78,83.73,83.77,70167.0,52.3555,52.3618,52.3305,52.3555,70167.0
2016-06-21 09:55:00,83.78,83.79,83.76,83.78,58919.0,52.3618,52.368,52.3493,52.3618,58919.0
2016-06-21 10:00:00,83.78,83.78,83.7,83.7,134361.0,52.3618,52.3618,52.3118,52.3118,134361.0
2016-06-21 10:05:00,83.71,83.71,83.67,83.7,364786.0,52.318,52.318,52.293,52.3118,364786.0
2016-06-21 10:10:00,83.7,83.77,83.69,83.75,100377.0,52.3118,52.3555,52.3055,52.343,100377.0
2016-06-21 10:15:00,83.75,83.76,83.68,83.73,131764.0,52.343,52.3493,52.2993,52.3305,131764.0
2016-06-21 10:20:00,83.72,83.72,83.63,83.66,90118.0,52.3243,52.3243,52.268,52.2868,90118.0
2016-06-21 10:25:00,83.66,83.7,83.65,83.69,106002.0,52.2868,52.3118,52.2805,52.3055,106002.0
2016-06-21 10:30:00,83.7,83.7,83.66,83.67,72221.0,52.3118,52.3118,52.2868,52.293,72221.0
2016-06-21 10:35:00,83.67,83.68,83.66,83.67,44031.0,52.293,52.2993,52.2868,52.293,44031.0
2016-06-21 10:40:00,83.67,83.67,83.63,83.67,178252.0,52.293,52.293,52.268,52.293,178252.0
2016-06-21 10:45:00,83.67,83.67,83.63,83.65,41831.0,52.293,52.293,52.268,52.2805,41831.0
2016-06-21 10:50:00,83.65,83.67,83.64,83.67,59454.0,52.2805,52.293,52.2743,52.293,59454.0
2016-06-21 10:55:00,83.67,83.69,83.65,83.68,48350.0,52.293,52.3055,52.2805,52.2993,48350.0
2016-06-21 11:00:00,83.67,83.73,83.67,83.73,89975.0,52.293,52.3305,52.293,52.3305,89975.0
2016-06-21 11:05:00,83.73,83.77,83.73,83.77,395411.0,52.3305,52.3555,52.3305,52.3555,395411.0
2016-06-21 11:10:00,83.76,83.8,83.73,83.8,109654.0,52.3493,52.3743,52.3305,52.3743,109654.0
2016-06-21 11:15:00,83.8,83.83,83.79,83.82,142947.0,52.3743,52.393,52.368,52.3868,142947.0
2016-06-21 11:20:00,83.82,83.85,83.78,83.79,103607.0,52.3868,52.4055,52.3618,52.368,103607.0
2016-06-21 11:25:00,83.79,83.81,83.76,83.76,135373.0,52.368,52.3805,52.3493,52.3493,135373.0
2016-06-21 11:30:00,83.76,83.77,83.72,83.74,92565.0,52.3493,52.3555,52.3243,52.3368,92565.0
2016-06-21 11:35:00,83.74,83.75,83.73,83.75,103582.0,52.3368,52.343,52.3305,52.343,103582.0
2016-06-21 11:40:00,83.75,83.76,83.74,83.76,59566.0,52.343,52.3493,52.3368,52.3493,59566.0
2016-06-21 11:45:00,83.76,83.77,83.75,83.77,92865.0,52.3493,52.3555,52.343,52.3555,92865.0
2016-06-21 11:50:00,83.77,83.77,83.75,83.76,46483.0,52.3555,52.3555,52.343,52.3493,46483.0
2016-06-21 11:55:00,83.76,83.79,83.74,83.78,74819.0,52.3493,52.368,52.3368,52.3618,74819.0
2016-06-21 12:00:00,83.78,83.79,83.77,83.78,35623.0,52.3618,52.368,52.3555,52.3618,35623.0
2016-06-21 12:05:00,83.78,83.79,83.76,83.77,80804.0,52.3618,52.368,52.3493,52.3555,80804.0
2016-06-21 12:10:00,83.78,83.78,83.77,83.77,10467.0,52.3618,52.3618,52.3555,52.3555,10467.0
2016-06-21 12:15:00,83.78,83.81,83.77,83.81,21411.0,52.3618,52.3805,52.3555,52.3805,21411.0
2016-06-21 12:20:00,83.81,83.82,83.8,83.82,49379.0,52.3805,52.3868,52.3743,52.3868,49379.0
2016-06-21 12:25:00,83.83,83.83,83.8,83.82,33290.0,52.393,52.393,52.3743,52.3868,33290.0
2016-06-21 12:30:00,83.82,83.83,83.8,83.81,58121.0,52.3868,52.393,52.3743,52.3805,58121.0
2016-06-21 12:35:00,83.82,83.83,83.81,83.83,16328.0,52.3868,52.393,52.3805,52.393,16328.0
2016-06-21 12:40:00,83.83,83.83,83.82,83.83,6400.0,52.393,52.393,52.3868,52.393,6400.0
2016-06-21 12:45:00,83.83,83.83,83.82,83.83,9344.0,52.393,52.393,52.3868,52.393,9344.0
2016-06-21 12:50:00,83.83,83.83,83.82,83.83,12360.0,52.393,52.393,52.3868,52.393,12360.0
2016-06-21 12:55:00,83.83,83.83,83.81,83.82,41196.0,52.393,52.393,52.3805,52.3868,41196.0
2016-06-21 13:00:00,83.82,83.82,83.81,83.82,6067.0,52.3868,52.3868,52.3805,52.3868,6067.0
2016-06-21 13:05:00,83.81,83.83,83.81,83.83,22975.0,52.3805,52.393,52.3805,52.393,22975.0
2016-06-21 13:10:00,83.83,83.84,83.82,83.83,85101.0,52.393,52.3993,52.3868,52.393,85101.0
2016-06-21 13:15:00,83.83,83.85,83.82,83.85,11417.0,52.393,52.4055,52.3868,52.4055,11417.0
2016-06-21 13:20:00,83.84,83.85,83.81,83.81,86509.0,52.3993,52.4055,52.3805,52.3805,86509.0
2016-06-21 13:25:00,83.81,83.82,83.81,83.81,17828.0,52.3805,52.3868,52.3805,52.3805,17828.0
2016-06-21 13:30:00,83.81,83.84,83.8,83.82,78715.0,52.3805,52.3993,52.3743,52.3868,78715.0
2016-06-21 13:35:00,83.82,83.82,83.79,83.81,34869.0,52.3868,52.3868,52.368,52.3805,34869.0
2016-06-21 13:40:00,83.81,83.82,83.8,83.82,33743.0,52.3805,52.3868,52.3743,52.3868,33743.0
2016-06-21 13:45:00,83.82,83.82,83.8,83.8,26752.0,52.3868,52.3868,52.3743,52.3743,26752.0
2016-06-21 13:50:00,83.8,83.8,83.79,83.8,50806.0,52.3743,52.3743,52.368,52.3743,50806.0
2016-06-21 13:55:00,83.8,83.83,83.8,83.82,70396.0,52.3743,52.393,52.3743,52.3868,70396.0
2016-06-21 14:00:00,83.83,83.83,83.82,83.83,22682.0,52.393,52.393,52.3868,52.393,22682.0
2016-06-21 14:05:00,83.83,83.86,83.82,83.84,141385.0,52.393,52.4118,52.3868,52.3993,141385.0
2016-06-21 14:10:00,83.85,83.86,83.84,83.86,48560.0,52.4055,52.4118,52.3993,52.4118,48560.0
2016-06-21 14:15:00,83.86,83.87,83.84,83.87,33226.0,52.4118,52.418,52.3993,52.418,33226.0
2016-06-21 14:20:00,83.87,83.88,83.81,83.84,112623.0,52.418,52.4243,52.3805,52.3993,112623.0
2016-06-21 14:25:00,83.84,83.89,83.83,83.89,21032.0,52.3993,52.4305,52.393,52.4305,21032.0
2016-06-21 14:30:00,83.88,83.89,83.86,83.87,26398.0,52.4243,52.4305,52.4118,52.418,26398.0
2016-06-21 14:35:00,83.87,83.93,83.86,83.91,48754.0,52.418,52.4555,52.4118,52.443,48754.0
2016-06-21 14:40:00,83.91,83.91,83.84,83.84,50807.0,52.443,52.443,52.3993,52.3993,50807.0
2016-06-21 14:45:00,83.85,83.89,83.84,83.89,121605.0,52.4055,52.4305,52.3993,52.4305,121605.0
2016-06-21 14:50:00,83.88,83.89,83.86,83.87,112455.0,52.4243,52.4305,52.4118,52.418,112455.0
2016-06-21 14:55:00,83.87,83.88,83.86,83.86,71356.0,52.418,52.4243,52.4118,52.4118,71356.0
2016-06-21 15:00:00,83.86,83.87,83.82,83.83,42800.0,52.4118,52.418,52.3868,52.393,42800.0
2016-06-21 15:05:00,83.83,83.83,83.82,83.83,26502.0,52.393,52.393,52.3868,52.393,26502.0
2016-06-21 15:10:00,83.83,83.83,83.82,83.83,37744.0,52.393,52.393,52.3868,52.393,37744.0
2016-06-21 15:15:00,83.83,83.87,83.83,83.86,52259.0,52.393,52.418,52.393,52.4118,52259.0
2016-06-21 15:20:00,83.87,83.89,83.83,83.89,188516.0,52.418,52.4305,52.393,52.4305,188516.0
2016-06-21 15:25:00,83.9,83.96,83.89,83.96,244773.0,52.4368,52.4743,52.4305,52.4743,244773.0
2016-06-21 15:30:00,83.95,83.97,83.91,83.93,77847.0,52.468,52.4805,52.443,52.4555,77847.0
2016-06-21 15:35:00,83.93,83.94,83.92,83.93,126245.0,52.4555,52.4618,52.4493,52.4555,126245.0
2016-06-21 15:40:00,83.93,83.93,83.88,83.92,302115.0,52.4555,52.4555,52.4243,52.4493,302115.0
2016-06-21 15:45:00,83.91,83.96,83.91,83.96,304178.0,52.443,52.4743,52.443,52.4743,304178.0
2016-06-21 15:50:00,83.96,83.98,83.95,83.96,994358.0,52.4743,52.4868,52.468,52.4743,994358.0
2016-06-21 15:55:00,83.97,83.98,83.93,83.93,691024.0,52.4805,52.4868,52.4555,52.4555,691024.0
2016-06-22 09:30:00,83.99,83.99,83.89,83.97,135915.0,52.493,52.493,52.4305,52.4805,135915.0
2016-06-22 09:35:00,83.97,83.98,83.92,83.94,42853.0,52.4805,52.4868,52.4493,52.4618,42853.0
2016-06-22 09:40:00,83.94,84.03,83.94,84.0,57697.0,52.4618,52.518,52.4618,52.4993,57697.0
2016-06-22 09:45:00,83.99,84.01,83.98,84.01,57372.0,52.493,52.5055,52.4868,52.5055,57372.0
2016-06-22 09:50:00,84.01,84.01,84.0,84.01,27142.0,52.5055,52.5055,52.4993,52.5055,27142.0
2016-06-22 09:55:00,84.0,84.02,83.99,84.01,90396.0,52.4993,52.5118,52.493,52.5055,90396.0
2016-06-22 10:00:00,84.0,84.01,83.97,83.98,67581.0,52.4993,52.5055,52.4805,52.4868,67581.0
2016-06-22 10:05:00,83.98,84.0,83.98,84.0,40788.0,52.4868,52.4993,52.4868,52.4993,40788.0
2016-06-22 10:10:00,84.0,84.03,84.0,84.03,62321.0,52.4993,52.518,52.4993,52.518,62321.0
2016-06-22 10:15:00,84.03,84.04,84.01,84.04,60429.0,52.518,52.5243,52.5055,52.5243,60429.0
2016-06-22 10:20:00,84.03,84.05,84.01,84.03,60863.0,52.518,52.5305,52.5055,52.518,60863.0
2016-06-22 10:25:00,84.03,84.05,84.02,84.04,37119.0,52.518,52.5305,52.5118,52.5243,37119.0
2016-06-22 10:30:00,84.04,84.07,83.96,84.05,155213.0,52.5243,52.543,52.4743,52.5305,155213.0
2016-06-22 10:35:00,84.04,84.06,84.04,84.04,46668.0,52.5243,52.5368,52.5243,52.5243,46668.0
2016-06-22 10:40:00,84.04,84.07,84.04,84.05,128380.0,52.5243,52.543,52.5243,52.5305,128380.0
2016-06-22 10:45:00,84.06,84.11,84.05,84.1,456954.0,52.5368,52.568,52.5305,52.5618,456954.0
2016-06-22 10:50:00,84.1,84.12,84.09,84.1,116159.0,52.5618,52.5743,52.5555,52.5618,116159.0
2016-06-22 10:55:00,84.1,84.11,84.07,84.08,89305.0,52.5618,52.568,52.543,52.5493,89305.0
2016-06-22 11:00:00,84.08,84.08,84.03,84.04,122773.0,52.5493,52.5493,52.518,52.5243,122773.0
2016-06-22 11:05:00,84.03,84.05,84.02,84.04,143468.0,52.518,52.5305,52.5118,52.5243,143468.0
2016-06-22 11:10:00,84.04,84.05,84.03,84.04,128519.0,52.5243,52.5305,52.518,52.5243,128519.0
2016-06-22 11:15:00,84.04,84.05,84.02,84.05,47683.0,52.5243,52.5305,52.5118,52.5305,47683.0
2016-06-22 11:20:00,84.05,84.08,84.05,84.05,67565.0,52.5305,52.5493,52.5305,52.5305,67565.0
2016-06-22 11:25:00,84.04,84.08,84.04,84.07,46374.0,52.5243,52.5493,52.5243,52.543,46374.0
2016-06-22 11:30:00,84.07,84.08,83.94,83.96,115552.0,52.543,52.5493,52.4618,52.4743,115552.0
2016-06-22 11:35:00,83.97,84.03,83.95,84.0,72522.0,52.4805,52.518,52.468,52.4993,72522.0
2016-06-22 11:40:00,84.0,84.02,83.99,84.01,112953.0,52.4993,52.5118,52.493,52.5055,112953.0
2016-06-22 11:45:00,84.02,84.04,83.99,84.03,1745682.0,52.5118,52.5243,52.493,52.518,1745682.0
2016-06-22 11:50:00,84.03,84.07,84.02,84.06,126140.0,52.518,52.543,52.5118,52.5368,126140.0
2016-06-22 11:55:00,84.07,84.07,84.05,84.06,51223.0,52.543,52.543,52.5305,52.5368,51223.0
2016-06-22 12:00:00,84.06,84.07,84.03,84.06,106695.0,52.5368,52.543,52.518,52.5368,106695.0
2016-06-22 12:05:00,84.06,84.06,84.03,84.03,69115.0,52.5368,52.5368,52.518,52.518,69115.0
2016-06-22 12:10:00,84.04,84.06,84.03,84.04,59220.0,52.5243,52.5368,52.518,52.5243,59220.0
2016-06-22 12:15:00,84.05,84.05,83.99,84.01,106905.0,52.5305,52.5305,52.493,52.5055,106905.0
2016-06-22 12:20:00,84.01,84.02,83.9,83.9,96350.0,52.5055,52.5118,52.4368,52.4368,96350.0
2016-06-22 12:25:00,83.91,84.02,83.9,83.99,1802996.0,52.443,52.5118,52.4368,52.493,1802996.0
2016-06-22 12:30:00,83.99,84.02,83.99,84.02,64066.0,52.493,52.5118,52.493,52.5118,64066.0
2016-06-22 12:35:00,84.02,84.02,83.98,84.01,57368.0,52.5118,52.5118,52.4868,52.5055,57368.0
2016-06-22 12:40:00,84.0,84.02,83.97,83.98,134861.0,52.4993,52.5118,52.4805,52.4868,134861.0
2016-06-22 12:45:00,83.98,84.02,83.96,84.01,132160.0,52.4868,52.5118,52.4743,52.5055,132160.0
2016-06-22 12:50:00,84.0,84.03,84.0,84.01,134846.0,52.4993,52.518,52.4993,52.5055,134846.0
2016-06-22 12:55:00,84.01,84.04,83.99,84.04,54234.0,52.5055,52.5243,52.493,52.5243,54234.0
2016-06-22 13:00:00,84.03,84.04,83.98,83.99,190388.0,52.518,52.5243,52.4868,52.493,190388.0
2016-06-22 13:05:00,84.0,84.01,83.92,83.94,267887.0,52.4993,52.5055,52.4493,52.4618,267887.0
2016-06-22 13:10:00,83.93,83.96,83.91,83.94,109813.0,52.4555,52.4743,52.443,52.4618,109813.0
2016-06-22 13:15:00,83.95,83.96,83.94,83.95,28335.0,52.468,52.4743,52.4618,52.468,28335.0
2016-06-22 13:20:00,83.95,83.97,83.94,83.95,13769.0,52.468,52.4805,52.4618,52.468,13769.0
2016-06-22 13:25:00,83.94,83.98,83.94,83.97,22562.0,52.4618,52.4868,52.4618,52.4805,22562.0
2016-06-22 13:30:00,83.97,84.0,83.95,83.95,21734.0,52.4805,52.4993,52.468,52.468,21734.0
2016-06-22 13:35:00,83.95,83.97,83.94,83.96,16221.0,52.468,52.4805,52.4618,52.4743,16221.0
2016-06-22 13:40:00,83.96,83.99,83.96,83.99,23124.0,52.4743,52.493,52.4743,52.493,23124.0
2016-06-22 13:45:00,83.99,84.0,83.98,83.99,20023.0,52.493,52.4993,52.4868,52.493,20023.0
2016-06-22 13:50:00,84.0,84.03,83.99,84.03,76484.0,52.4993,52.518,52.493,52.518,76484.0
2016-06-22 13:55:00,84.02,84.04,84.02,84.04,22689.0,52.5118,52.5243,52.5118,52.5243,22689.0
2016-06-22 14:00:00,84.04,84.04,83.98,83.98,72538.0,52.5243,52.5243,52.4868,52.4868,72538.0
2016-06-22 14:05:00,83.99,84.0,83.95,83.97,31312.0,52.493,52.4993,52.468,52.4805,31312.0
2016-06-22 14:10:00,83.97,83.99,83.96,83.97,24133.0,52.4805,52.493,52.4743,52.4805,24133.0
2016-06-22 14:15:00,83.97,84.0,83.96,83.96,34792.0,52.4805,52.4993,52.4743,52.4743,34792.0
2016-06-22 14:20:00,83.95,83.97,83.94,83.97,28701.0,52.468,52.4805,52.4618,52.4805,28701.0
2016-06-22 14:25:00,83.97,84.0,83.96,83.97,42882.0,52.4805,52.4993,52.4743,52.4805,42882.0
2016-06-22 14:30:00,83.97,83.99,83.96,83.97,139463.0,52.4805,52.493,52.4743,52.4805,139463.0
2016-06-22 14:35:00,83.97,83.97,83.92,83.94,39979.0,52.4805,52.4805,52.4493,52.4618,39979.0
2016-06-22 14:40:00,83.94,83.95,83.91,83.93,76927.0,52.4618,52.468,52.443,52.4555,76927.0
2016-06-22 14:45:00,83.94,83.95,83.92,83.94,27131.0,52.4618,52.468,52.4493,52.4618,27131.0
2016-06-22 14:50:00,83.94,83.98,83.94,83.97,43722.0,52.4618,52.4868,52.4618,52.4805,43722.0
2016-06-22 14:55:00,83.97,83.99,83.96,83.96,22269.0,52.4805,52.493,52.4743,52.4743,22269.0
2016-06-22 15:00:00,83.96,84.0,83.96,83.99,50258.0,52.4743,52.4993,52.4743,52.493,50258.0
2016-06-22 15:05:00,84.0,84.0,83.95,83.95,79399.0,52.4993,52.4993,52.468,52.468,79399.0
2016-06-22 15:10:00,83.96,83.99,83.95,83.96,44330.0,52.4743,52.493,52.468,52.4743,44330.0
2016-06-22 15:15:00,83.97,84.02,83.95,83.97,249916.0,52.4805,52.5118,52.468,52.4805,249916.0
2016-06-22 15:20:00,83.98,83.98,83.92,83.93,74332.0,52.4868,52.4868,52.4493,52.4555,74332.0
2016-06-22 15:25:00,83.94,83.98,83.93,83.97,73152.0,52.4618,52.4868,52.4555,52.4805,73152.0
2016-06-22 15:30:00,83.98,84.01,83.97,84.0,107840.0,52.4868,52.5055,52.4805,52.4993,107840.0
2016-06-22 15:35:00,84.0,84.02,83.97,84.01,205549.0,52.4993,52.5118,52.4805,52.5055,205549.0
2016-06-22 15:40:00,84.01,84.03,84.0,84.01,101868.0,52.5055,52.518,52.4993,52.5055,101868.0
2016-06-22 15:45:00,84.02,84.03,84.0,84.0,68261.0,52.5118,52.518,52.4993,52.4993,68261.0
2016-06-22 15:50:00,84.01,84.03,84.0,84.02,139222.0,52.5055,52.518,52.4993,52.5118,139222.0
2016-06-22 15:55:00,84.02,84.02,83.98,84.01,202207.0,52.5118,52.5118,52.4868,52.5055,202207.0
2016-06-23 09:30:00,84.39,84.44,84.32,84.39,168934.0,52.743,52.7742,52.6992,52.743,168934.0
2016-06-23 09:35:00,84.38,84.4,84.36,84.39,49989.0,52.7367,52.7492,52.7242,52.743,49989.0
2016-06-23 09:40:00,84.39,84.46,84.38,84.46,210310.0,52.743,52.7867,52.7367,52.7867,210310.0
2016-06-23 09:45:00,84.46,84.49,84.45,84.46,147674.0,52.7867,52.8055,52.7805,52.7867,147674.0
2016-06-23 09:50:00,84.47,84.48,84.39,84.41,229672.0,52.793,52.7992,52.743,52.7555,229672.0
2016-06-23 09:55:00,84.4,84.44,84.39,84.42,114088.0,52.7492,52.7742,52.743,52.7617,114088.0
2016-06-23 10:00:00,84.42,84.48,84.41,84.48,158662.0,52.7617,52.7992,52.7555,52.7992,158662.0
2016-06-23 10:05:00,84.47,84.48,84.43,84.44,47809.0,52.793,52.7992,52.768,52.7742,47809.0
2016-06-23 10:10:00,84.43,84.46,84.42,84.45,23022.0,52.768,52.7867,52.7617,52.7805,23022.0
2016-06-23 10:15:00,84.44,84.45,84.4,84.42,47489.0,52.7742,52.7805,52.7492,52.7617,47489.0
2016-06-23 10:20:00,84.42,84.45,84.41,84.44,13377.0,52.7617,52.7805,52.7555,52.7742,13377.0
2016-06-23 10:25:00,84.44,84.46,84.42,84.42,197204.0,52.7742,52.7867,52.7617,52.7617,197204.0
2016-06-23 10:30:00,84.42,84.43,84.38,84.39,71682.0,52.7617,52.768,52.7367,52.743,71682.0
2016-06-23 10:35:00,84.4,84.41,84.37,84.4,24044.0,52.7492,52.7555,52.7305,52.7492,24044.0
2016-06-23 10:40:00,84.41,84.43,84.41,84.42,10314.0,52.7555,52.768,52.7555,52.7617,10314.0
2016-06-23 10:45:00,84.43,84.43,84.38,84.39,115065.0,52.768,52.768,52.7367,52.743,115065.0
2016-06-23 10:50:00,84.38,84.41,84.38,84.4,77083.0,52.7367,52.7555,52.7367,52.7492,77083.0
2016-06-23 10:55:00,84.41,84.45,84.41,84.45,51341.0,52.7555,52.7805,52.7555,52.7805,51341.0
2016-06-23 11:00:00,84.45,84.48,84.44,84.47,8320.0,52.7805,52.7992,52.7742,52.793,8320.0
2016-06-23 11:05:00,84.48,84.5,84.47,84.49,72488.0,52.7992,52.8117,52.793,52.8055,72488.0
2016-06-23 11:10:00,84.49,84.49,84.47,84.48,51967.0,52.8055,52.8055,52.793,52.7992,51967.0
2016-06-23 11:15:00,84.48,84.5,84.47,84.48,85127.0,52.7992,52.8117,52.793,52.7992,85127.0
2016-06-23 11:20:00,84.48,84.49,84.48,84.48,16311.0,52.7992,52.8055,52.7992,52.7992,16311.0
2016-06-23 11:25:00,84.48,84.52,84.46,84.52,204544.0,52.7992,52.8242,52.7867,52.8242,204544.0
2016-06-23 11:30:00,84.51,84.54,84.51,84.52,48925.0,52.818,52.8367,52.818,52.8242,48925.0
2016-06-23 11:35:00,84.53,84.55,84.52,84.55,15450.0,52.8305,52.843,52.8242,52.843,15450.0
2016-06-23 11:40:00,84.55,84.56,84.53,84.53,175567.0,52.843,52.8492,52.8305,52.8305,175567.0
2016-06-23 11:45:00,84.53,84.54,84.5,84.51,70123.0,52.8305,52.8367,52.8117,52.818,70123.0
2016-06-23 11:50:00,84.51,84.54,84.51,84.51,24781.0,52.818,52.8367,52.818,52.818,24781.0
2016-06-23 11:55:00,84.51,84.51,84.5,84.51,13657.0,52.818,52.818,52.8117,52.818,13657.0
2016-06-23 12:00:00,84.52,84.54,84.51,84.52,65722.0,52.8242,52.8367,52.818,52.8242,65722.0
2016-06-23 12:05:00,84.52,84.53,84.52,84.52,5870.0,52.8242,52.8305,52.8242,52.8242,5870.0
2016-06-23 12:10:00,84.52,84.52,84.5,84.51,22786.0,52.8242,52.8242,52.8117,52.818,22786.0
2016-06-23 12:15:00,84.51,84.51,84.5,84.5,3723.0,52.818,52.818,52.8117,52.8117,3723.0
2016-06-23 12:20:00,84.51,84.52,84.5,84.52,77517.0,52.818,52.8242,52.8117,52.8242,77517.0
2016-06-23 12:25:00,84.52,84.52,84.5,84.5,180363.0,52.8242,52.8242,52.8117,52.8117,180363.0
2016-06-23 12:30:00,84.5,84.51,84.5,84.5,57431.0,52.8117,52.818,52.8117,52.8117,57431.0
2016-06-23 12:35:00,84.5,84.51,84.49,84.5,28738.0,52.8117,52.818,52.8055,52.8117,28738.0
2016-06-23 12:40:00,84.5,84.5,84.49,84.49,21053.0,52.8117,52.8117,52.8055,52.8055,21053.0
2016-06-23 12:45:00,84.5,84.5,84.47,84.47,147971.0,52.8117,52.8117,52.793,52.793,147971.0
2016-06-23 12:50:00,84.47,84.49,84.47,84.47,14680.0,52.793,52.8055,52.793,52.793,14680.0
2016-06-23 12:55:00,84.47,84.48,84.44,84.45,91432.0,52.793,52.7992,52.7742,52.7805,91432.0
2016-06-23 13:00:00,84.44,84.45,84.43,84.43,15405.0,52.7742,52.7805,52.768,52.768,15405.0
2016-06-23 13:05:00,84.43,84.45,84.42,84.44,110880.0,52.768,52.7805,52.7617,52.7742,110880.0
2016-06-23 13:10:00,84.45,84.47,84.44,84.47,62314.0,52.7805,52.793,52.7742,52.793,62314.0
2016-06-23 13:15:00,84.47,84.5,84.46,84.49,30389.0,52.793,52.8117,52.7867,52.8055,30389.0
2016-06-23 13:20:00,84.49,84.5,84.49,84.5,6550.0,52.8055,52.8117,52.8055,52.8117,6550.0
2016-06-23 13:25:00,84.5,84.5,84.49,84.49,6219.0,52.8117,52.8117,52.8055,52.8055,6219.0
2016-06-23 13:30:00,84.5,84.5,84.46,84.46,15117.0,52.8117,52.8117,52.7867,52.7867,15117.0
2016-06-23 13:35:00,84.46,84.47,84.45,84.47,24721.0,52.7867,52.793,52.7805,52.793,24721.0
2016-06-23 13:40:00,84.47,84.51,84.45,84.46,2034845.0,52.793,52.818,52.7805,52.7867,2034845.0
2016-06-23 13:45:00,84.47,84.47,84.46,84.47,22925.0,52.793,52.793,52.7867,52.793,22925.0
2016-06-23 13:50:00,84.46,84.47,84.45,84.47,15052.0,52.7867,52.793,52.7805,52.793,15052.0
2016-06-23 13:55:00,84.47,84.49,84.46,84.48,19739.0,52.793,52.8055,52.7867,52.7992,19739.0
2016-06-23 14:00:00,84.49,84.49,84.46,84.48,26989.0,52.8055,52.8055,52.7867,52.7992,26989.0
2016-06-23 14:05:00,84.48,84.49,84.47,84.48,37186.0,52.7992,52.8055,52.793,52.7992,37186.0
2016-06-23 14:10:00,84.49,84.5,84.48,84.49,29323.0,52.8055,52.8117,52.7992,52.8055,29323.0
2016-06-23 14:15:00,84.49,84.51,84.49,84.51,112932.0,52.8055,52.818,52.8055,52.818,112932.0
2016-06-23 14:20:00,84.51,84.53,84.5,84.53,39863.0,52.818,52.8305,52.8117,52.8305,39863.0
2016-06-23 14:25:00,84.53,84.55,84.52,84.54,21925.0,52.8305,52.843,52.8242,52.8367,21925.0
2016-06-23 14:30:00,84.55,84.55,84.53,84.54,48604.0,52.843,52.843,52.8305,52.8367,48604.0
2016-06-23 14:35:00,84.53,84.55,84.51,84.53,128794.0,52.8305,52.843,52.818,52.8305,128794.0
2016-06-23 14:40:00,84.54,84.54,84.53,84.53,9254.0,52.8367,52.8367,52.8305,52.8305,9254.0
2016-06-23 14:45:00,84.54,84.55,84.53,84.55,220646.0,52.8367,52.843,52.8305,52.843,220646.0
2016-06-23 14:50:00,84.54,84.54,84.53,84.54,51768.0,52.8367,52.8367,52.8305,52.8367,51768.0
2016-06-23 14:55:00,84.54,84.56,84.53,84.54,239477.0,52.8367,52.8492,52.8305,52.8367,239477.0
2016-06-23 15:00:00,84.54,84.55,84.53,84.54,131788.0,52.8367,52.843,52.8305,52.8367,131788.0
2016-06-23 15:05:00,84.55,84.56,84.52,84.54,107790.0,52.843,52.8492,52.8242,52.8367,107790.0
2016-06-23 15:10:00,84.54,84.54,84.53,84.54,32990.0,52.8367,52.8367,52.8305,52.8367,32990.0
2016-06-23 15:15:00,84.54,84.55,84.53,84.54,59614.0,52.8367,52.843,52.8305,52.8367,59614.0
2016-06-23 15:20:00,84.54,84.54,84.51,84.52,103449.0,52.8367,52.8367,52.818,52.8242,103449.0
2016-06-23 15:25:00,84.52,84.52,84.5,84.52,127228.0,52.8242,52.8242,52.8117,52.8242,127228.0
2016-06-23 15:30:00,84.52,84.53,84.51,84.53,134820.0,52.8242,52.8305,52.818,52.8305,134820.0
2016-06-23 15:35:00,84.53,84.54,84.52,84.53,297113.0,52.8305,52.8367,52.8242,52.8305,297113.0
2016-06-23 15:40:00,84.52,84.56,84.52,84.56,113710.0,52.8242,52.8492,52.8242,52.8492,113710.0
2016-06-23 15:45:00,84.56,84.6,84.55,84.6,145469.0,52.8492,52.8742,52.843,52.8742,145469.0
2016-06-23 15:50:00,84.59,84.64,84.59,84.63,206583.0,52.868,52.8992,52.868,52.893,206583.0
2016-06-23 15:55:00,84.63,84.64,84.6,84.62,769120.0,52.893,52.8992,52.8742,52.8867,769120.0
2016-06-24 09:30:00,82.99,84.2,82.91,83.48,1155959.0,51.868,52.6242,51.818,52.1743,1155959.0
2016-06-24 09:35:00,83.52,83.73,83.39,83.6,518323.0,52.1993,52.3305,52.118,52.2493,518323.0
2016-06-24 09:40:00,83.59,83.6,83.49,83.52,855049.0,52.243,52.2493,52.1805,52.1993,855049.0
2016-06-24 09:45:00,83.53,83.54,83.43,83.44,881937.0,52.2055,52.2118,52.143,52.1493,881937.0
2016-06-24 09:50:00,83.45,83.49,83.4,83.43,1601682.0,52.1555,52.1805,52.1243,52.143,1601682.0
2016-06-24 09:55:00,83.44,83.53,83.42,83.47,621267.0,52.1493,52.2055,52.1368,52.168,621267.0
2016-06-24 10:00:00,83.48,83.65,83.45,83.61,648321.0,52.1743,52.2805,52.1555,52.2555,648321.0
2016-06-24 10:05:00,83.62,83.74,83.6,83.74,833844.0,52.2618,52.3368,52.2493,52.3368,833844.0
2016-06-24 10:10:00,83.74,83.96,83.74,83.95,1703307.0,52.3368,52.4743,52.3368,52.468,1703307.0
2016-06-24 10:15:00,83.96,83.98,83.82,83.83,973820.0,52.4743,52.4868,52.3868,52.393,973820.0
2016-06-24 10:20:00,83.83,83.95,83.6,83.7,1500781.0,52.393,52.468,52.2493,52.3118,1500781.0
2016-06-24 10:25:00,83.71,83.85,83.63,83.72,1310400.0,52.318,52.4055,52.268,52.3243,1310400.0
2016-06-24 10:30:00,83.72,83.74,83.63,83.64,170117.0,52.3243,52.3368,52.268,52.2743,170117.0
2016-06-24 10:35:00,83.64,83.79,83.61,83.79,793837.0,52.2743,52.368,52.2555,52.368,793837.0
2016-06-24 10:40:00,83.8,83.8,83.66,83.72,110891.0,52.3743,52.3743,52.2868,52.3243,110891.0
2016-06-24 10:45:00,83.71,83.76,83.7,83.76,194735.0,52.318,52.3493,52.3118,52.3493,194735.0
2016-06-24 10:50:00,83.76,83.77,83.67,83.69,160311.0,52.3493,52.3555,52.293,52.3055,160311.0
2016-06-24 10:55:00,83.69,83.71,83.64,83.64,343273.0,52.3055,52.318,52.2743,52.2743,343273.0
2016-06-24 11:00:00,83.64,83.67,83.57,83.58,259892.0,52.2743,52.293,52.2305,52.2368,259892.0
2016-06-24 11:05:00,83.58,83.59,83.49,83.55,359742.0,52.2368,52.243,52.1805,52.218,359742.0
2016-06-24 11:10:00,83.55,83.58,83.5,83.57,118572.0,52.218,52.2368,52.1868,52.2305,118572.0
2016-06-24 11:15:00,83.57,83.58,83.53,83.55,124368.0,52.2305,52.2368,52.2055,52.218,124368.0
2016-06-24 11:20:00,83.54,83.55,83.46,83.48,193600.0,52.2118,52.218,52.1618,52.1743,193600.0
2016-06-24 11:25:00,83.47,83.54,83.45,83.54,159222.0,52.168,52.2118,52.1555,52.2118,159222.0
2016-06-24 11:30:00,83.53,83.58,83.5,83.52,172511.0,52.2055,52.2368,52.1868,52.1993,172511.0
2016-06-24 11:35:00,83.53,83.62,83.49,83.59,1757545.0,52.2055,52.2618,52.1805,52.243,1757545.0
2016-06-24 11:40:00,83.59,83.65,83.58,83.65,264185.0,52.243,52.2805,52.2368,52.2805,264185.0
2016-06-24 11:45:00,83.66,83.71,83.61,83.64,76412.0,52.2868,52.318,52.2555,52.2743,76412.0
2016-06-24 11:50:00,83.64,83.67,83.62,83.62,85913.0,52.2743,52.293,52.2618,52.2618,85913.0
2016-06-24 11:55:00,83.61,83.7,83.6,83.7,113944.0,52.2555,52.3118,52.2493,52.3118,113944.0
2016-06-24 12:00:00,83.7,83.72,83.66,83.67,117536.0,52.3118,52.3243,52.2868,52.293,117536.0
2016-06-24 12:05:00,83.67,83.68,83.63,83.64,194894.0,52.293,52.2993,52.268,52.2743,194894.0
2016-06-24 12:10:00,83.64,83.64,83.57,83.58,245074.0,52.2743,52.2743,52.2305,52.2368,245074.0
2016-06-24 12:15:00,83.58,83.64,83.58,83.6,215791.0,52.2368,52.2743,52.2368,52.2493,215791.0
2016-06-24 12:20:00,83.61,83.64,83.59,83.59,69108.0,52.2555,52.2743,52.243,52.243,69108.0
2016-06-24 12:25:00,83.59,83.64,83.58,83.62,136105.0,52.243,52.2743,52.2368,52.2618,136105.0
2016-06-24 12:30:00,83.61,83.62,83.56,83.57,96154.0,52.2555,52.2618,52.2243,52.2305,96154.0
2016-06-24 12:35:00,83.56,83.57,83.52,83.54,145320.0,52.2243,52.2305,52.1993,52.2118,145320.0
2016-06-24 12:40:00,83.54,83.55,83.45,83.47,355805.0,52.2118,52.218,52.1555,52.168,355805.0
2016-06-24 12:45:00,83.47,83.51,83.41,83.41,402460.0,52.168,52.193,52.1305,52.1305,402460.0
2016-06-24 12:50:00,83.41,83.44,83.4,83.44,148676.0,52.1305,52.1493,52.1243,52.1493,148676.0
2016-06-24 12:55:00,83.43,83.44,83.39,83.42,89325.0,52.143,52.1493,52.118,52.1368,89325.0
2016-06-24 13:00:00,83.42,83.45,83.41,83.43,153809.0,52.1368,52.1555,52.1305,52.143,153809.0
2016-06-24 13:05:00,83.42,83.43,83.4,83.42,109737.0,52.1368,52.143,52.1243,52.1368,109737.0
2016-06-24 13:10:00,83.42,83.48,83.4,83.46,161222.0,52.1368,52.1743,52.1243,52.1618,161222.0
2016-06-24 13:15:00,83.46,83.48,83.41,83.42,103945.0,52.1618,52.1743,52.1305,52.1368,103945.0
2016-06-24 13:20:00,83.41,83.45,83.38,83.4,158309.0,52.1305,52.1555,52.1118,52.1243,158309.0
2016-06-24 13:25:00,83.4,83.43,83.38,83.42,95081.0,52.1243,52.143,52.1118,52.1368,95081.0
2016-06-24 13:30:00,83.42,83.5,83.42,83.48,82320.0,52.1368,52.1868,52.1368,52.1743,82320.0
2016-06-24 13:35:00,83.47,83.53,83.47,83.51,193457.0,52.168,52.2055,52.168,52.193,193457.0
2016-06-24 13:40:00,83.51,83.52,83.44,83.48,91513.0,52.193,52.1993,52.1493,52.1743,91513.0
2016-06-24 13:45:00,83.47,83.48,83.43,83.48,114820.0,52.168,52.1743,52.143,52.1743,114820.0
2016-06-24 13:50:00,83.48,83.5,83.45,83.48,84096.0,52.1743,52.1868,52.1555,52.1743,84096.0
2016-06-24 13:55:00,83.48,83.51,83.45,83.5,105888.0,52.1743,52.193,52.1555,52.1868,105888.0
2016-06-24 14:00:00,83.49,83.54,83.49,83.53,145948.0,52.1805,52.2118,52.1805,52.2055,145948.0
2016-06-24 14:05:00,83.53,83.56,83.47,83.49,88913.0,52.2055,52.2243,52.168,52.1805,88913.0
2016-06-24 14:10:00,83.49,83.54,83.48,83.54,80178.0,52.1805,52.2118,52.1743,52.2118,80178.0
2016-06-24 14:15:00,83.53,83.54,83.47,83.48,226577.0,52.2055,52.2118,52.168,52.1743,226577.0
2016-06-24 14:20:00,83.47,83.49,83.42,83.42,234911.0,52.168,52.1805,52.1368,52.1368,234911.0
2016-06-24 14:25:00,83.42,83.45,83.41,83.41,672512.0,52.1368,52.1555,52.1305,52.1305,672512.0
2016-06-24 14:30:00,83.42,83.42,83.35,83.37,122272.0,52.1368,52.1368,52.093,52.1055,122272.0
2016-06-24 14:35:00,83.36,83.41,83.33,83.41,97760.0,52.0993,52.1305,52.0805,52.1305,97760.0
2016-06-24 14:40:00,83.4,83.44,83.38,83.41,220841.0,52.1243,52.1493,52.1118,52.1305,220841.0
2016-06-24 14:45:00,83.41,83.42,83.36,83.42,330473.0,52.1305,52.1368,52.0993,52.1368,330473.0
2016-06-24 14:50:00,83.42,83.45,83.38,83.45,132858.0,52.1368,52.1555,52.1118,52.1555,132858.0
2016-06-24 14:55:00,83.44,83.47,83.41,83.42,153038.0,52.1493,52.168,52.1305,52.1368,153038.0
2016-06-24 15:00:00,83.42,83.45,83.41,83.43,117151.0,52.1368,52.1555,52.1305,52.143,117151.0
2016-06-24 15:05:00,83.44,83.44,83.4,83.41,159078.0,52.1493,52.1493,52.1243,52.1305,159078.0
2016-06-24 15:10:00,83.41,83.41,83.31,83.31,321301.0,52.1305,52.1305,52.068,52.068,321301.0
2016-06-24 15:15:00,83.31,83.32,83.22,83.23,321446.0,52.068,52.0743,52.0118,52.018,321446.0
2016-06-24 15:20:00,83.22,83.27,83.19,83.2,706354.0,52.0118,52.043,51.993,51.9993,706354.0
2016-06-24 15:25:00,83.21,83.25,83.19,83.2,376700.0,52.0055,52.0305,51.993,51.9993,376700.0
2016-06-24 15:30:00,83.19,83.25,83.19,83.25,430356.0,51.993,52.0305,51.993,52.0305,430356.0
2016-06-24 15:35:00,83.25,83.3,83.25,83.28,628344.0,52.0305,52.0618,52.0305,52.0493,628344.0
2016-06-24 15:40:00,83.28,83.34,83.26,83.33,256262.0,52.0493,52.0868,52.0368,52.0805,256262.0
2016-06-24 15:45:00,83.33,83.38,83.29,83.38,422054.0,52.0805,52.1118,52.0555,52.1118,422054.0
2016-06-24 15:50:00,83.38,83.4,83.34,83.39,748628.0,52.1118,52.1243,52.0868,52.118,748628.0
2016-06-24 15:55:00,83.4,83.42,83.3,83.32,924828.0,52.1243,52.1368,52.0618,52.0743,924828.0
2016-06-27 09:30:00,83.0,83.06,82.93,83.01,140309.0,51.8743,51.9118,51.8305,51.8805,140309.0
2016-06-27 09:35:00,83.02,83.02,82.83,82.84,460533.0,51.8868,51.8868,51.768,51.7743,460533.0
2016-06-27 09:40:00,82.83,82.85,82.76,82.8,1009662.0,51.768,51.7805,51.7243,51.7493,1009662.0
2016-06-27 09:45:00,82.8,83.0,82.79,82.81,406362.0,51.7493,51.8743,51.743,51.7555,406362.0
2016-06-27 09:50:00,82.81,82.92,82.79,82.83,274875.0,51.7555,51.8243,51.743,51.768,274875.0
2016-06-27 09:55:00,82.84,82.86,82.81,82.83,272088.0,51.7743,51.7868,51.7555,51.768,272088.0
2016-06-27 10:00:00,82.82,82.93,82.79,82.8,546308.0,51.7618,51.8305,51.743,51.7493,546308.0
2016-06-27 10:05:00,82.8,82.81,82.73,82.76,259137.0,51.7493,51.7555,51.7055,51.7243,259137.0
2016-06-27 10:10:00,82.77,82.78,82.71,82.71,427202.0,51.7305,51.7368,51.693,51.693,427202.0
2016-06-27 10:15:00,82.71,82.72,82.61,82.62,286734.0,51.693,51.6993,51.6305,51.6368,286734.0
2016-06-27 10:20:00,82.63,82.65,82.56,82.56,244098.0,51.643,51.6555,51.5993,51.5993,244098.0
2016-06-27 10:25:00,82.56,82.61,82.54,82.61,764000.0,51.5993,51.6305,51.5868,51.6305,764000.0
2016-06-27 10:30:00,82.6,82.63,82.55,82.62,246646.0,51.6243,51.643,51.593,51.6368,246646.0
2016-06-27 10:35:00,82.62,82.66,82.62,82.63,207518.0,51.6368,51.6618,51.6368,51.643,207518.0
2016-06-27 10:40:00,82.63,82.67,82.6,82.61,389545.0,51.643,51.668,51.6243,51.6305,389545.0
2016-06-27 10:45:00,82.6,82.6,82.55,82.56,182088.0,51.6243,51.6243,51.593,51.5993,182088.0
2016-06-27 10:50:00,82.55,82.56,82.51,82.53,336775.0,51.593,51.5993,51.568,51.5805,336775.0
2016-06-27 10:55:00,82.53,82.54,82.46,82.46,462580.0,51.5805,51.5868,51.5368,51.5368,462580.0
2016-06-27 11:00:00,82.46,82.5,82.43,82.48,528720.0,51.5368,51.5618,51.518,51.5493,528720.0
2016-06-27 11:05:00,82.48,82.52,82.46,82.49,502193.0,51.5493,51.5743,51.5368,51.5555,502193.0
2016-06-27 11:10:00,82.48,82.55,82.48,82.55,753271.0,51.5493,51.593,51.5493,51.593,753271.0
2016-06-27 11:15:00,82.55,82.58,82.5,82.57,263868.0,51.593,51.6118,51.5618,51.6055,263868.0
2016-06-27 11:20:00,82.56,82.57,82.46,82.47,129914.0,51.5993,51.6055,51.5368,51.543,129914.0
2016-06-27 11:25:00,82.47,82.6,82.46,82.59,254334.0,51.543,51.6243,51.5368,51.618,254334.0
2016-06-27 11:30:00,82.59,82.6,82.53,82.56,1138224.0,51.618,51.6243,51.5805,51.5993,1138224.0
2016-06-27 11:35:00,82.57,82.57,82.52,82.55,105288.0,51.6055,51.6055,51.5743,51.593,105288.0
2016-06-27 11:40:00,82.54,82.55,82.54,82.54,74140.0,51.5868,51.593,51.5868,51.5868,74140.0
2016-06-27 11:45:00,82.55,82.63,82.54,82.62,650055.0,51.593,51.643,51.5868,51.6368,650055.0
2016-06-27 11:50:00,82.62,82.64,82.58,82.58,419447.0,51.6368,51.6493,51.6118,51.6118,419447.0
2016-06-27 11:55:00,82.58,82.61,82.56,82.56,158727.0,51.6118,51.6305,51.5993,51.5993,158727.0
2016-06-27 12:00:00,82.57,82.57,82.53,82.53,129611.0,51.6055,51.6055,51.5805,51.5805,129611.0
2016-06-27 12:05:00,82.53,82.55,82.53,82.53,77977.0,51.5805,51.593,51.5805,51.5805,77977.0
2016-06-27 12:10:00,82.53,82.55,82.52,82.53,213272.0,51.5805,51.593,51.5743,51.5805,213272.0
2016-06-27 12:15:00,82.52,82.56,82.52,82.55,165108.0,51.5743,51.5993,51.5743,51.593,165108.0
2016-06-27 12:20:00,82.55,82.56,82.54,82.54,242440.0,51.593,51.5993,51.5868,51.5868,242440.0
2016-06-27 12:25:00,82.54,82.58,82.54,82.55,156240.0,51.5868,51.6118,51.5868,51.593,156240.0
2016-06-27 12:30:00,82.56,82.61,82.54,82.56,541622.0,51.5993,51.6305,51.5868,51.5993,541622.0
2016-06-27 12:35:00,82.56,82.58,82.53,82.53,116636.0,51.5993,51.6118,51.5805,51.5805,116636.0
2016-06-27 12:40:00,82.53,82.53,82.46,82.47,147806.0,51.5805,51.5805,51.5368,51.543,147806.0
2016-06-27 12:45:00,82.48,82.48,82.38,82.42,184599.0,51.5493,51.5493,51.4868,51.5118,184599.0
2016-06-27 12:50:00,82.42,82.43,82.38,82.42,370719.0,51.5118,51.518,51.4868,51.5118,370719.0
2016-06-27 12:55:00,82.42,82.45,82.41,82.42,60830.0,51.5118,51.5305,51.5055,51.5118,60830.0
2016-06-27 13:00:00,82.42,82.46,82.4,82.44,91143.0,51.5118,51.5368,51.4993,51.5243,91143.0
2016-06-27 13:05:00,82.44,82.45,82.41,82.42,123899.0,51.5243,51.5305,51.5055,51.5118,123899.0
2016-06-27 13:10:00,82.42,82.47,82.41,82.43,103862.0,51.5118,51.543,51.5055,51.518,103862.0
2016-06-27 13:15:00,82.43,82.5,82.42,82.45,36733.0,51.518,51.5618,51.5118,51.5305,36733.0
2016-06-27 13:20:00,82.44,82.46,82.43,82.45,49318.0,51.5243,51.5368,51.518,51.5305,49318.0
2016-06-27 13:25:00,82.45,82.51,82.45,82.5,185791.0,51.5305,51.568,51.5305,51.5618,185791.0
2016-06-27 13:30:00,82.51,82.51,82.46,82.46,215930.0,51.568,51.568,51.5368,51.5368,215930.0
2016-06-27 13:35:00,82.46,82.48,82.45,82.48,89448.0,51.5368,51.5493,51.5305,51.5493,89448.0
2016-06-27 13:40:00,82.47,82.47,82.41,82.42,195740.0,51.543,51.543,51.5055,51.5118,195740.0
2016-06-27 13:45:00,82.42,82.48,82.42,82.47,345021.0,51.5118,51.5493,51.5118,51.543,345021.0
2016-06-27 13:50:00,82.46,82.48,82.4,82.47,125189.0,51.5368,51.5493,51.4993,51.543,125189.0
2016-06-27 13:55:00,82.46,82.48,82.44,82.47,116460.0,51.5368,51.5493,51.5243,51.543,116460.0
2016-06-27 14:00:00,82.46,82.48,82.42,82.47,175901.0,51.5368,51.5493,51.5118,51.543,175901.0
2016-06-27 14:05:00,82.45,82.46,82.38,82.41,39088.0,51.5305,51.5368,51.4868,51.5055,39088.0
2016-06-27 14:10:00,82.4,82.42,82.35,82.35,87976.0,51.4993,51.5118,51.468,51.468,87976.0
2016-06-27 14:15:00,82.36,82.37,82.31,82.33,67628.0,51.4743,51.4805,51.443,51.4555,67628.0
2016-06-27 14:20:00,82.32,82.35,82.29,82.31,166487.0,51.4493,51.468,51.4305,51.443,166487.0
2016-06-27 14:25:00,82.31,82.41,82.3,82.37,270740.0,51.443,51.5055,51.4368,51.4805,270740.0
2016-06-27 14:30:00,82.38,82.39,82.34,82.35,86028.0,51.4868,51.493,51.4618,51.468,86028.0
2016-06-27 14:35:00,82.35,82.4,82.34,82.36,87657.0,51.468,51.4993,51.4618,51.4743,87657.0
2016-06-27 14:40:00,82.35,82.37,82.3,82.3,121659.0,51.468,51.4805,51.4368,51.4368,121659.0
2016-06-27 14:45:00,82.31,82.32,82.25,82.28,161791.0,51.443,51.4493,51.4055,51.4243,161791.0
2016-06-27 14:50:00,82.27,82.27,82.2,82.23,88600.0,51.418,51.418,51.3743,51.393,88600.0
2016-06-27 14:55:00,82.22,82.24,82.21,82.23,76518.0,51.3868,51.3993,51.3805,51.393,76518.0
2016-06-27 15:00:00,82.23,82.25,82.21,82.25,79286.0,51.393,51.4055,51.3805,51.4055,79286.0
2016-06-27 15:05:00,82.25,82.25,82.21,82.25,208039.0,51.4055,51.4055,51.3805,51.4055,208039.0
2016-06-27 15:10:00,82.25,82.32,82.24,82.3,285698.0,51.4055,51.4493,51.3993,51.4368,285698.0
2016-06-27 15:15:00,82.3,82.3,82.24,82.24,234116.0,51.4368,51.4368,51.3993,51.3993,234116.0
2016-06-27 15:20:00,82.24,82.26,82.17,82.19,81399.0,51.3993,51.4118,51.3555,51.368,81399.0
2016-06-27 15:25:00,82.18,82.25,82.18,82.18,81245.0,51.3618,51.4055,51.3618,51.3618,81245.0
2016-06-27 15:30:00,82.18,82.2,82.13,82.17,209406.0,51.3618,51.3743,51.3305,51.3555,209406.0
2016-06-27 15:35:00,82.17,82.24,82.09,82.24,299992.0,51.3555,51.3993,51.3055,51.3993,299992.0
2016-06-27 15:40:00,82.23,82.24,82.13,82.13,192054.0,51.393,51.3993,51.3305,51.3305,192054.0
2016-06-27 15:45:00,82.14,82.16,82.06,82.14,618715.0,51.3368,51.3493,51.2868,51.3368,618715.0
2016-06-27 15:50:00,82.13,82.21,82.05,82.21,761886.0,51.3305,51.3805,51.2805,51.3805,761886.0
2016-06-27 15:55:00,82.21,82.21,82.01,82.07,1842531.0,51.3805,51.3805,51.2555,51.293,1842531.0
2016-06-28 09:30:00,82.83,82.88,82.79,82.8,353926.0,51.768,51.7993,51.743,51.7493,353926.0
2016-06-28 09:35:00,82.79,82.82,82.76,82.82,483798.0,51.743,51.7618,51.7243,51.7618,483798.0
2016-06-28 09:40:00,82.82,82.83,82.77,82.77,267826.0,51.7618,51.768,51.7305,51.7305,267826.0
2016-06-28 09:45:00,82.77,82.81,82.75,82.78,305409.0,51.7305,51.7555,51.718,51.7368,305409.0
2016-06-28 09:50:00,82.78,82.81,82.77,82.8,495155.0,51.7368,51.7555,51.7305,51.7493,495155.0
2016-06-28 09:55:00,82.8,82.83,82.75,82.75,381710.0,51.7493,51.768,51.718,51.718,381710.0
2016-06-28 10:00:00,82.76,82.83,82.73,82.81,302456.0,51.7243,51.768,51.7055,51.7555,302456.0
2016-06-28 10:05:00,82.81,82.82,82.72,82.76,188008.0,51.7555,51.7618,51.6993,51.7243,188008.0
2016-06-28 10:10:00,82.77,82.83,82.77,82.81,116546.0,51.7305,51.768,51.7305,51.7555,116546.0
2016-06-28 10:15:00,82.81,82.84,82.79,82.83,128872.0,51.7555,51.7743,51.743,51.768,128872.0
2016-06-28 10:20:00,82.83,82.84,82.76,82.77,124242.0,51.768,51.7743,51.7243,51.7305,124242.0
2016-06-28 10:25:00,82.78,82.78,82.75,82.75,63361.0,51.7368,51.7368,51.718,51.718,63361.0
2016-06-28 10:30:00,82.76,82.79,82.75,82.78,130878.0,51.7243,51.743,51.718,51.7368,130878.0
2016-06-28 10:35:00,82.77,82.78,82.74,82.75,118056.0,51.7305,51.7368,51.7118,51.718,118056.0
2016-06-28 10:40:00,82.76,82.76,82.72,82.73,96521.0,51.7243,51.7243,51.6993,51.7055,96521.0
2016-06-28 10:45:00,82.73,82.74,82.72,82.73,109095.0,51.7055,51.7118,51.6993,51.7055,109095.0
2016-06-28 10:50:00,82.73,82.74,82.72,82.74,120402.0,51.7055,51.7118,51.6993,51.7118,120402.0
2016-06-28 10:55:00,82.73,82.74,82.72,82.72,76367.0,51.7055,51.7118,51.6993,51.6993,76367.0
2016-06-28 11:00:00,82.73,82.73,82.72,82.72,94809.0,51.7055,51.7055,51.6993,51.6993,94809.0
2016-06-28 11:05:00,82.72,82.72,82.7,82.7,81213.0,51.6993,51.6993,51.6868,51.6868,81213.0
2016-06-28 11:10:00,82.7,82.71,82.68,82.69,126398.0,51.6868,51.693,51.6743,51.6805,126398.0
2016-06-28 11:15:00,82.69,82.7,82.69,82.69,46722.0,51.6805,51.6868,51.6805,51.6805,46722.0
2016-06-28 11:20:00,82.69,82.72,82.69,82.7,169839.0,51.6805,51.6993,51.6805,51.6868,169839.0
2016-06-28 11:25:00,82.7,82.72,82.69,82.71,160368.0,51.6868,51.6993,51.6805,51.693,160368.0
2016-06-28 11:30:00,82.72,82.72,82.7,82.71,150404.0,51.6993,51.6993,51.6868,51.693,150404.0
2016-06-28 11:35:00,82.7,82.71,82.7,82.7,91550.0,51.6868,51.693,51.6868,51.6868,91550.0
2016-06-28 11:40:00,82.7,82.73,82.7,82.71,161542.0,51.6868,51.7055,51.6868,51.693,161542.0
2016-06-28 11:45:00,82.72,82.74,82.71,82.72,84090.0,51.6993,51.7118,51.693,51.6993,84090.0
2016-06-28 11:50:00,82.73,82.76,82.71,82.75,33000.0,51.7055,51.7243,51.693,51.718,33000.0
2016-06-28 11:55:00,82.75,82.76,82.73,82.74,70813.0,51.718,51.7243,51.7055,51.7118,70813.0
2016-06-28 12:00:00,82.74,82.77,82.74,82.75,55555.0,51.7118,51.7305,51.7118,51.718,55555.0
2016-06-28 12:05:00,82.75,82.75,82.74,82.75,92734.0,51.718,51.718,51.7118,51.718,92734.0
2016-06-28 12:10:00,82.75,82.76,82.74,82.76,33978.0,51.718,51.7243,51.7118,51.7243,33978.0
2016-06-28 12:15:00,82.76,82.78,82.73,82.73,159751.0,51.7243,51.7368,51.7055,51.7055,159751.0
2016-06-28 12:20:00,82.73,82.76,82.73,82.74,27439.0,51.7055,51.7243,51.7055,51.7118,27439.0
2016-06-28 12:25:00,82.75,82.75,82.74,82.75,20082.0,51.718,51.718,51.7118,51.718,20082.0
2016-06-28 12:30:00,82.75,82.79,82.74,82.79,25769.0,51.718,51.743,51.7118,51.743,25769.0
2016-06-28 12:35:00,82.79,82.81,82.77,82.81,44264.0,51.743,51.7555,51.7305,51.7555,44264.0
2016-06-28 12:40:00,82.81,82.86,82.8,82.81,77299.0,51.7555,51.7868,51.7493,51.7555,77299.0
2016-06-28 12:45:00,82.82,82.84,82.78,82.79,96494.0,51.7618,51.7743,51.7368,51.743,96494.0
2016-06-28 12:50:00,82.79,82.8,82.78,82.79,81825.0,51.743,51.7493,51.7368,51.743,81825.0
2016-06-28 12:55:00,82.79,82.81,82.78,82.8,78013.0,51.743,51.7555,51.7368,51.7493,78013.0
2016-06-28 13:00:00,82.81,82.81,82.79,82.8,175046.0,51.7555,51.7555,51.743,51.7493,175046.0
2016-06-28 13:05:00,82.8,82.82,82.79,82.81,167487.0,51.7493,51.7618,51.743,51.7555,167487.0
2016-06-28 13:10:00,82.81,82.84,82.8,82.83,32840.0,51.7555,51.7743,51.7493,51.768,32840.0
2016-06-28 13:15:00,82.84,82.84,82.78,82.8,41169.0,51.7743,51.7743,51.7368,51.7493,41169.0
2016-06-28 13:20:00,82.79,82.79,82.77,82.78,85577.0,51.743,51.743,51.7305,51.7368,85577.0
2016-06-28 13:25:00,82.78,82.81,82.77,82.79,75493.0,51.7368,51.7555,51.7305,51.743,75493.0
2016-06-28 13:30:00,82.79,82.81,82.76,82.77,72528.0,51.743,51.7555,51.7243,51.7305,72528.0
2016-06-28 13:35:00,82.77,82.79,82.76,82.79,57029.0,51.7305,51.743,51.7243,51.743,57029.0
2016-06-28 13:40:00,82.79,82.8,82.79,82.8,42582.0,51.743,51.7493,51.743,51.7493,42582.0
2016-06-28 13:45:00,82.8,82.8,82.79,82.8,19154.0,51.7493,51.7493,51.743,51.7493,19154.0
2016-06-28 13:50:00,82.8,82.8,82.79,82.8,59506.0,51.7493,51.7493,51.743,51.7493,59506.0
2016-06-28 13:55:00,82.79,82.8,82.79,82.8,33463.0,51.743,51.7493,51.743,51.7493,33463.0
2016-06-28 14:00:00,82.8,82.8,82.78,82.79,52743.0,51.7493,51.7493,51.7368,51.743,52743.0
2016-06-28 14:05:00,82.79,82.79,82.73,82.73,188813.0,51.743,51.743,51.7055,51.7055,188813.0
2016-06-28 14:10:00,82.77,82.78,82.75,82.76,70071.0,51.7305,51.7368,51.718,51.7243,70071.0
2016-06-28 14:15:00,82.76,82.78,82.76,82.78,43110.0,51.7243,51.7368,51.7243,51.7368,43110.0
2016-06-28 14:20:00,82.77,82.78,82.76,82.77,65773.0,51.7305,51.7368,51.7243,51.7305,65773.0
2016-06-28 14:25:00,82.76,82.8,82.76,82.78,113738.0,51.7243,51.7493,51.7243,51.7368,113738.0
2016-06-28 14:30:00,82.79,82.82,82.77,82.81,145922.0,51.743,51.7618,51.7305,51.7555,145922.0
2016-06-28 14:35:00,82.81,82.88,82.8,82.88,125301.0,51.7555,51.7993,51.7493,51.7993,125301.0
2016-06-28 14:40:00,82.88,82.91,82.87,82.91,56058.0,51.7993,51.818,51.793,51.818,56058.0
2016-06-28 14:45:00,82.91,82.93,82.9,82.92,69469.0,51.818,51.8305,51.8118,51.8243,69469.0
2016-06-28 14:50:00,82.92,82.96,82.92,82.96,178800.0,51.8243,51.8493,51.8243,51.8493,178800.0
2016-06-28 14:55:00,82.95,83.06,82.95,83.0,171009.0,51.843,51.9118,51.843,51.8743,171009.0
2016-06-28 15:00:00,83.0,83.0,82.95,82.97,343250.0,51.8743,51.8743,51.843,51.8555,343250.0
2016-06-28 15:05:00,82.97,83.02,82.97,83.0,187558.0,51.8555,51.8868,51.8555,51.8743,187558.0
2016-06-28 15:10:00,83.0,83.04,82.99,83.04,73411.0,51.8743,51.8993,51.868,51.8993,73411.0
2016-06-28 15:15:00,83.04,83.04,82.9,82.91,793028.0,51.8993,51.8993,51.8118,51.818,793028.0
2016-06-28 15:20:00,82.91,82.94,82.89,82.92,333474.0,51.818,51.8368,51.8055,51.8243,333474.0
2016-06-28 15:25:00,82.92,82.95,82.87,82.95,292901.0,51.8243,51.843,51.793,51.843,292901.0
2016-06-28 15:30:00,82.95,83.02,82.93,83.0,216228.0,51.843,51.8868,51.8305,51.8743,216228.0
2016-06-28 15:35:00,83.0,83.05,82.99,83.03,271840.0,51.8743,51.9055,51.868,51.893,271840.0
2016-06-28 15:40:00,83.04,83.07,83.02,83.03,161662.0,51.8993,51.918,51.8868,51.893,161662.0
2016-06-28 15:45:00,83.02,83.07,83.0,83.06,395759.0,51.8868,51.918,51.8743,51.9118,395759.0
2016-06-28 15:50:00,83.06,83.07,83.02,83.03,224958.0,51.9118,51.918,51.8868,51.893,224958.0
2016-06-28 15:55:00,83.04,83.11,83.03,83.05,687785.0,51.8993,51.943,51.893,51.9055,687785.0
2016-06-29 09:30:00,83.58,83.72,83.54,83.65,420693.0,52.2368,52.3243,52.2118,52.2805,420693.0
2016-06-29 09:35:00,83.66,83.66,83.57,83.65,281058.0,52.2868,52.2868,52.2305,52.2805,281058.0
2016-06-29 09:40:00,83.65,83.66,83.62,83.65,692121.0,52.2805,52.2868,52.2618,52.2805,692121.0
2016-06-29 09:45:00,83.65,83.72,83.62,83.72,668404.0,52.2805,52.3243,52.2618,52.3243,668404.0
2016-06-29 09:50:00,83.72,83.81,83.71,83.81,595489.0,52.3243,52.3805,52.318,52.3805,595489.0
2016-06-29 09:55:00,83.81,83.83,83.75,83.76,619906.0,52.3805,52.393,52.343,52.3493,619906.0
2016-06-29 10:00:00,83.76,83.89,83.75,83.89,456637.0,52.3493,52.4305,52.343,52.4305,456637.0
2016-06-29 10:05:00,83.88,83.89,83.83,83.85,191715.0,52.4243,52.4305,52.393,52.4055,191715.0
2016-06-29 10:10:00,83.85,83.9,83.83,83.86,659383.0,52.4055,52.4368,52.393,52.4118,659383.0
2016-06-29 10:15:00,83.86,83.86,83.8,83.85,398397.0,52.4118,52.4118,52.3743,52.4055,398397.0
2016-06-29 10:20:00,83.85,83.95,83.84,83.9,472379.0,52.4055,52.468,52.3993,52.4368,472379.0
2016-06-29 10:25:00,83.9,83.92,83.86,83.9,947747.0,52.4368,52.4493,52.4118,52.4368,947747.0
2016-06-29 10:30:00,83.89,84.02,83.86,84.01,294887.0,52.4305,52.5118,52.4118,52.5055,294887.0
2016-06-29 10:35:00,84.01,84.03,83.97,83.98,890566.0,52.5055,52.518,52.4805,52.4868,890566.0
2016-06-29 10:40:00,83.98,83.99,83.95,83.98,122801.0,52.4868,52.493,52.468,52.4868,122801.0
2016-06-29 10:45:00,83.98,84.04,83.98,84.04,171654.0,52.4868,52.5243,52.4868,52.5243,171654.0
2016-06-29 10:50:00,84.04,84.07,84.02,84.04,304952.0,52.5243,52.543,52.5118,52.5243,304952.0
2016-06-29 10:55:00,84.03,84.04,83.97,84.0,277644.0,52.518,52.5243,52.4805,52.4993,277644.0
2016-06-29 11:00:00,84.01,84.16,84.0,84.13,931790.0,52.5055,52.5993,52.4993,52.5805,931790.0
2016-06-29 11:05:00,84.12,84.12,84.06,84.08,182287.0,52.5743,52.5743,52.5368,52.5493,182287.0
2016-06-29 11:10:00,84.08,84.15,84.08,84.14,222069.0,52.5493,52.593,52.5493,52.5868,222069.0
2016-06-29 11:15:00,84.13,84.22,84.13,84.14,297852.0,52.5805,52.6367,52.5805,52.5868,297852.0
2016-06-29 11:20:00,84.14,84.15,84.09,84.12,201660.0,52.5868,52.593,52.5555,52.5743,201660.0
2016-06-29 11:25:00,84.12,84.17,84.12,84.17,198403.0,52.5743,52.6055,52.5743,52.6055,198403.0
2016-06-29 11:30:00,84.17,84.19,84.16,84.18,92733.0,52.6055,52.618,52.5993,52.6118,92733.0
2016-06-29 11:35:00,84.19,84.19,84.14,84.15,134915.0,52.618,52.618,52.5868,52.593,134915.0
2016-06-29 11:40:00,84.15,84.16,84.14,84.15,172884.0,52.593,52.5993,52.5868,52.593,172884.0
2016-06-29 11:45:00,84.15,84.15,84.12,84.14,97906.0,52.593,52.593,52.5743,52.5868,97906.0
2016-06-29 11:50:00,84.14,84.19,84.13,84.18,140743.0,52.5868,52.618,52.5805,52.6118,140743.0
2016-06-29 11:55:00,84.18,84.21,84.15,84.15,153131.0,52.6118,52.6305,52.593,52.593,153131.0
2016-06-29 12:00:00,84.16,84.19,84.15,84.19,113935.0,52.5993,52.618,52.593,52.618,113935.0
2016-06-29 12:05:00,84.19,84.19,84.03,84.19,448746.0,52.618,52.618,52.518,52.618,448746.0
2016-06-29 12:10:00,84.19,84.24,84.18,84.24,218506.0,52.618,52.6492,52.6118,52.6492,218506.0
2016-06-29 12:15:00,84.24,84.24,84.22,84.24,109527.0,52.6492,52.6492,52.6367,52.6492,109527.0
2016-06-29 12:20:00,84.24,84.26,84.24,84.26,56735.0,52.6492,52.6617,52.6492,52.6617,56735.0
2016-06-29 12:25:00,84.26,84.3,84.26,84.3,76297.0,52.6617,52.6867,52.6617,52.6867,76297.0
2016-06-29 12:30:00,84.3,84.3,84.19,84.2,209311.0,52.6867,52.6867,52.618,52.6242,209311.0
2016-06-29 12:35:00,84.2,84.2,84.18,84.2,168980.0,52.6242,52.6242,52.6118,52.6242,168980.0
2016-06-29 12:40:00,84.2,84.2,84.18,84.18,139563.0,52.6242,52.6242,52.6118,52.6118,139563.0
2016-06-29 12:45:00,84.18,84.19,84.16,84.16,136923.0,52.6118,52.618,52.5993,52.5993,136923.0
2016-06-29 12:50:00,84.17,84.18,84.09,84.09,274149.0,52.6055,52.6118,52.5555,52.5555,274149.0
2016-06-29 12:55:00,84.1,84.11,84.09,84.1,121167.0,52.5618,52.568,52.5555,52.5618,121167.0
2016-06-29 13:00:00,84.1,84.12,84.1,84.1,205540.0,52.5618,52.5743,52.5618,52.5618,205540.0
2016-06-29 13:05:00,84.1,84.12,84.08,84.09,166888.0,52.5618,52.5743,52.5493,52.5555,166888.0
2016-06-29 13:10:00,84.08,84.09,84.03,84.04,226023.0,52.5493,52.5555,52.518,52.5243,226023.0
2016-06-29 13:15:00,84.04,84.08,84.03,84.06,132268.0,52.5243,52.5493,52.518,52.5368,132268.0
2016-06-29 13:20:00,84.06,84.1,84.06,84.09,76758.0,52.5368,52.5618,52.5368,52.5555,76758.0
2016-06-29 13:25:00,84.1,84.11,84.09,84.11,95825.0,52.5618,52.568,52.5555,52.568,95825.0
2016-06-29 13:30:00,84.11,84.12,84.1,84.12,107640.0,52.568,52.5743,52.5618,52.5743,107640.0
2016-06-29 13:35:00,84.12,84.13,84.11,84.13,100752.0,52.5743,52.5805,52.568,52.5805,100752.0
2016-06-29 13:40:00,84.13,84.14,84.12,84.14,69511.0,52.5805,52.5868,52.5743,52.5868,69511.0
2016-06-29 13:45:00,84.14,84.17,84.13,84.16,206506.0,52.5868,52.6055,52.5805,52.5993,206506.0
2016-06-29 13:50:00,84.16,84.16,84.11,84.14,155660.0,52.5993,52.5993,52.568,52.5868,155660.0
2016-06-29 13:55:00,84.14,84.15,84.09,84.12,188077.0,52.5868,52.593,52.5555,52.5743,188077.0
2016-06-29 14:00:00,84.12,84.14,84.11,84.14,40925.0,52.5743,52.5868,52.568,52.5868,40925.0
2016-06-29 14:05:00,84.14,84.16,84.1,84.11,280202.0,52.5868,52.5993,52.5618,52.568,280202.0
2016-06-29 14:10:00,84.11,84.17,84.11,84.14,89519.0,52.568,52.6055,52.568,52.5868,89519.0
2016-06-29 14:15:00,84.14,84.15,84.09,84.11,90570.0,52.5868,52.593,52.5555,52.568,90570.0
2016-06-29 14:20:00,84.1,84.16,84.1,84.16,70969.0,52.5618,52.5993,52.5618,52.5993,70969.0
2016-06-29 14:25:00,84.16,84.16,84.13,84.14,105781.0,52.5993,52.5993,52.5805,52.5868,105781.0
2016-06-29 14:30:00,84.15,84.17,84.14,84.16,77973.0,52.593,52.6055,52.5868,52.5993,77973.0
2016-06-29 14:35:00,84.15,84.16,84.15,84.16,78647.0,52.593,52.5993,52.593,52.5993,78647.0
2016-06-29 14:40:00,84.16,84.17,84.15,84.17,69595.0,52.5993,52.6055,52.593,52.6055,69595.0
2016-06-29 14:45:00,84.17,84.17,84.12,84.12,181287.0,52.6055,52.6055,52.5743,52.5743,181287.0
2016-06-29 14:50:00,84.13,84.15,84.09,84.11,86891.0,52.5805,52.593,52.5555,52.568,86891.0
2016-06-29 14:55:00,84.11,84.17,84.1,84.17,107265.0,52.568,52.6055,52.5618,52.6055,107265.0
2016-06-29 15:00:00,84.16,84.19,84.15,84.19,367134.0,52.5993,52.618,52.593,52.618,367134.0
2016-06-29 15:05:00,84.19,84.19,84.16,84.17,65635.0,52.618,52.618,52.5993,52.6055,65635.0
2016-06-29 15:10:00,84.17,84.2,84.16,84.17,173947.0,52.6055,52.6242,52.5993,52.6055,173947.0
2016-06-29 15:15:00,84.16,84.18,84.16,84.17,102330.0,52.5993,52.6118,52.5993,52.6055,102330.0
2016-06-29 15:20:00,84.16,84.18,84.13,84.14,240049.0,52.5993,52.6118,52.5805,52.5868,240049.0
2016-06-29 15:25:00,84.14,84.16,84.1,84.12,251341.0,52.5868,52.5993,52.5618,52.5743,251341.0
2016-06-29 15:30:00,84.12,84.12,84.06,84.08,191851.0,52.5743,52.5743,52.5368,52.5493,191851.0
2016-06-29 15:35:00,84.08,84.1,84.07,84.1,452056.0,52.5493,52.5618,52.543,52.5618,452056.0
2016-06-29 15:40:00,84.09,84.1,84.07,84.08,379748.0,52.5555,52.5618,52.543,52.5493,379748.0
2016-06-29 15:45:00,84.08,84.09,84.05,84.08,315462.0,52.5493,52.5555,52.5305,52.5493,315462.0
2016-06-29 15:50:00,84.08,84.08,84.0,84.02,449313.0,52.5493,52.5493,52.4993,52.5118,449313.0
2016-06-29 15:55:00,84.01,84.17,84.01,84.12,1584995.0,52.5055,52.6055,52.5055,52.5743,1584995.0
2016-06-30 09:30:00,84.06,84.11,84.02,84.03,203840.0,52.5368,52.568,52.5118,52.518,203840.0
2016-06-30 09:35:00,84.03,84.12,84.03,84.05,464860.0,52.518,52.5743,52.518,52.5305,464860.0
2016-06-30 09:40:00,84.05,84.09,84.0,84.05,215406.0,52.5305,52.5555,52.4993,52.5305,215406.0
2016-06-30 09:45:00,84.05,84.11,84.02,84.05,1306910.0,52.5305,52.568,52.5118,52.5305,1306910.0
2016-06-30 09:50:00,84.05,84.06,83.94,83.97,325339.0,52.5305,52.5368,52.4618,52.4805,325339.0
2016-06-30 09:55:00,83.97,84.01,83.94,83.98,322069.0,52.4805,52.5055,52.4618,52.4868,322069.0
2016-06-30 10:00:00,83.98,84.01,83.96,84.0,134757.0,52.4868,52.5055,52.4743,52.4993,134757.0
2016-06-30 10:05:00,84.0,84.03,83.96,84.01,97111.0,52.4993,52.518,52.4743,52.5055,97111.0
2016-06-30 10:10:00,84.01,84.07,84.0,84.06,62732.0,52.5055,52.543,52.4993,52.5368,62732.0
2016-06-30 10:15:00,84.06,84.08,84.03,84.04,66009.0,52.5368,52.5493,52.518,52.5243,66009.0
2016-06-30 10:20:00,84.04,84.06,84.01,84.03,101780.0,52.5243,52.5368,52.5055,52.518,101780.0
2016-06-30 10:25:00,84.04,84.04,84.0,84.03,83228.0,52.5243,52.5243,52.4993,52.518,83228.0
2016-06-30 10:30:00,84.03,84.09,84.02,84.08,90220.0,52.518,52.5555,52.5118,52.5493,90220.0
2016-06-30 10:35:00,84.08,84.15,84.06,84.13,74875.0,52.5493,52.593,52.5368,52.5805,74875.0
2016-06-30 10:40:00,84.13,84.16,84.07,84.15,125913.0,52.5805,52.5993,52.543,52.593,125913.0
2016-06-30 10:45:00,84.15,84.16,84.12,84.15,101508.0,52.593,52.5993,52.5743,52.593,101508.0
2016-06-30 10:50:00,84.16,84.2,84.13,84.14,107572.0,52.5993,52.6242,52.5805,52.5868,107572.0
2016-06-30 10:55:00,84.14,84.18,84.13,84.17,178705.0,52.5868,52.6118,52.5805,52.6055,178705.0
2016-06-30 11:00:00,84.18,84.18,84.13,84.17,137727.0,52.6118,52.6118,52.5805,52.6055,137727.0
2016-06-30 11:05:00,84.17,84.25,84.17,84.25,47998.0,52.6055,52.6555,52.6055,52.6555,47998.0
2016-06-30 11:10:00,84.25,84.28,84.2,84.22,168076.0,52.6555,52.6742,52.6242,52.6367,168076.0
2016-06-30 11:15:00,84.22,84.24,84.13,84.17,337412.0,52.6367,52.6492,52.5805,52.6055,337412.0
2016-06-30 11:20:00,84.16,84.19,84.15,84.18,208672.0,52.5993,52.618,52.593,52.6118,208672.0
2016-06-30 11:25:00,84.19,84.24,84.17,84.23,210561.0,52.618,52.6492,52.6055,52.643,210561.0
2016-06-30 11:30:00,84.23,84.28,84.22,84.23,252023.0,52.643,52.6742,52.6367,52.643,252023.0
2016-06-30 11:35:00,84.23,84.25,84.22,84.24,123769.0,52.643,52.6555,52.6367,52.6492,123769.0
2016-06-30 11:40:00,84.23,84.24,84.18,84.19,65422.0,52.643,52.6492,52.6118,52.618,65422.0
2016-06-30 11:45:00,84.19,84.24,84.18,84.23,187654.0,52.618,52.6492,52.6118,52.643,187654.0
2016-06-30 11:50:00,84.24,84.25,84.22,84.25,42162.0,52.6492,52.6555,52.6367,52.6555,42162.0
2016-06-30 11:55:00,84.25,84.28,84.22,84.25,76258.0,52.6555,52.6742,52.6367,52.6555,76258.0
2016-06-30 12:00:00,84.25,84.3,84.25,84.28,163334.0,52.6555,52.6867,52.6555,52.6742,163334.0
2016-06-30 12:05:00,84.28,84.33,84.26,84.31,98336.0,52.6742,52.7055,52.6617,52.693,98336.0
2016-06-30 12:10:00,84.32,84.36,84.3,84.36,72651.0,52.6992,52.7242,52.6867,52.7242,72651.0
2016-06-30 12:15:00,84.37,84.43,84.36,84.41,112620.0,52.7305,52.768,52.7242,52.7555,112620.0
2016-06-30 12:20:00,84.4,84.44,84.4,84.44,122657.0,52.7492,52.7742,52.7492,52.7742,122657.0
2016-06-30 12:25:00,84.44,84.5,84.43,84.47,344787.0,52.7742,52.8117,52.768,52.793,344787.0
2016-06-30 12:30:00,84.47,84.54,84.46,84.53,149606.0,52.793,52.8367,52.7867,52.8305,149606.0
2016-06-30 12:35:00,84.53,84.53,84.45,84.47,287362.0,52.8305,52.8305,52.7805,52.793,287362.0
2016-06-30 12:40:00,84.48,84.48,84.4,84.43,215717.0,52.7992,52.7992,52.7492,52.768,215717.0
2016-06-30 12:45:00,84.43,84.51,84.43,84.51,36567.0,52.768,52.818,52.768,52.818,36567.0
2016-06-30 12:50:00,84.51,84.57,84.51,84.54,93253.0,52.818,52.8555,52.818,52.8367,93253.0
2016-06-30 12:55:00,84.54,84.55,84.53,84.54,40900.0,52.8367,52.843,52.8305,52.8367,40900.0
2016-06-30 13:00:00,84.54,84.55,84.53,84.55,85506.0,52.8367,52.843,52.8305,52.843,85506.0
2016-06-30 13:05:00,84.55,84.55,84.49,84.52,244894.0,52.843,52.843,52.8055,52.8242,244894.0
2016-06-30 13:10:00,84.52,84.52,84.48,84.49,54236.0,52.8242,52.8242,52.7992,52.8055,54236.0
2016-06-30 13:15:00,84.49,84.53,84.48,84.52,81543.0,52.8055,52.8305,52.7992,52.8242,81543.0
2016-06-30 13:20:00,84.52,84.52,84.41,84.44,176681.0,52.8242,52.8242,52.7555,52.7742,176681.0
2016-06-30 13:25:00,84.44,84.47,84.44,84.47,58962.0,52.7742,52.793,52.7742,52.793,58962.0
2016-06-30 13:30:00,84.47,84.48,84.43,84.44,78564.0,52.793,52.7992,52.768,52.7742,78564.0
2016-06-30 13:35:00,84.44,84.48,84.42,84.48,55299.0,52.7742,52.7992,52.7617,52.7992,55299.0
2016-06-30 13:40:00,84.48,84.49,84.47,84.48,87369.0,52.7992,52.8055,52.793,52.7992,87369.0
2016-06-30 13:45:00,84.48,84.49,84.48,84.48,73052.0,52.7992,52.8055,52.7992,52.7992,73052.0
2016-06-30 13:50:00,84.48,84.49,84.48,84.48,81733.0,52.7992,52.8055,52.7992,52.7992,81733.0
2016-06-30 13:55:00,84.48,84.49,84.46,84.48,125780.0,52.7992,52.8055,52.7867,52.7992,125780.0
2016-06-30 14:00:00,84.49,84.5,84.48,84.49,67426.0,52.8055,52.8117,52.7992,52.8055,67426.0
2016-06-30 14:05:00,84.49,84.5,84.48,84.49,159254.0,52.8055,52.8117,52.7992,52.8055,159254.0
2016-06-30 14:10:00,84.49,84.49,84.47,84.49,102696.0,52.8055,52.8055,52.793,52.8055,102696.0
2016-06-30 14:15:00,84.49,84.51,84.48,84.5,311946.0,52.8055,52.818,52.7992,52.8117,311946.0
2016-06-30 14:20:00,84.5,84.5,84.49,84.5,216396.0,52.8117,52.8117,52.8055,52.8117,216396.0
2016-06-30 14:25:00,84.5,84.5,84.43,84.46,403397.0,52.8117,52.8117,52.768,52.7867,403397.0
2016-06-30 14:30:00,84.47,84.52,84.44,84.46,187169.0,52.793,52.8242,52.7742,52.7867,187169.0
2016-06-30 14:35:00,84.47,84.49,84.46,84.48,84286.0,52.793,52.8055,52.7867,52.7992,84286.0
2016-06-30 14:40:00,84.49,84.53,84.48,84.53,205349.0,52.8055,52.8305,52.7992,52.8305,205349.0
2016-06-30 14:45:00,84.53,84.55,84.51,84.55,61183.0,52.8305,52.843,52.818,52.843,61183.0
2016-06-30 14:50:00,84.55,84.55,84.5,84.54,191179.0,52.843,52.843,52.8117,52.8367,191179.0
2016-06-30 14:55:00,84.54,84.54,84.48,84.52,539774.0,52.8367,52.8367,52.7992,52.8242,539774.0
2016-06-30 15:00:00,84.52,84.54,84.52,84.53,94732.0,52.8242,52.8367,52.8242,52.8305,94732.0
2016-06-30 15:05:00,84.54,84.56,84.53,84.54,164762.0,52.8367,52.8492,52.8305,52.8367,164762.0
2016-06-30 15:10:00,84.54,84.56,84.52,84.56,193948.0,52.8367,52.8492,52.8242,52.8492,193948.0
2016-06-30 15:15:00,84.56,84.57,84.54,84.55,233442.0,52.8492,52.8555,52.8367,52.843,233442.0
2016-06-30 15:20:00,84.56,84.6,84.54,84.58,328890.0,52.8492,52.8742,52.8367,52.8617,328890.0
2016-06-30 15:25:00,84.58,84.64,84.57,84.61,282233.0,52.8617,52.8992,52.8555,52.8805,282233.0
2016-06-30 15:30:00,84.61,84.63,84.6,84.63,372886.0,52.8805,52.893,52.8742,52.893,372886.0
2016-06-30 15:35:00,84.63,84.63,84.54,84.56,431887.0,52.893,52.893,52.8367,52.8492,431887.0
2016-06-30 15:40:00,84.55,84.62,84.51,84.54,628460.0,52.843,52.8867,52.818,52.8367,628460.0
2016-06-30 15:45:00,84.54,84.66,84.53,84.65,713361.0,52.8367,52.9117,52.8305,52.9055,713361.0
2016-06-30 15:50:00,84.65,84.7,84.64,84.66,914001.0,52.9055,52.9367,52.8992,52.9117,914001.0
2016-06-30 15:55:00,84.67,84.8,84.66,84.71,2767993.0,52.918,52.9992,52.9117,52.943,2767993.0
2016-07-01 09:30:00,84.31,84.47,84.31,84.41,575987.0,52.9405,53.041,52.9405,53.0033,575987.0
2016-07-01 09:35:00,84.41,84.51,84.4,84.44,224262.0,53.0033,53.0661,52.997,53.0221,224262.0
2016-07-01 09:40:00,84.45,84.6,84.44,84.54,274698.0,53.0284,53.1226,53.0221,53.0849,274698.0
2016-07-01 09:45:00,84.55,84.59,84.52,84.58,726439.0,53.0912,53.1163,53.0724,53.11,726439.0
2016-07-01 09:50:00,84.57,84.57,84.5,84.54,283650.0,53.1038,53.1038,53.0598,53.0849,283650.0
2016-07-01 09:55:00,84.54,84.56,84.53,84.56,257846.0,53.0849,53.0975,53.0786,53.0975,257846.0
2016-07-01 10:00:00,84.56,84.64,84.55,84.59,264699.0,53.0975,53.1477,53.0912,53.1163,264699.0
2016-07-01 10:05:00,84.6,84.62,84.55,84.57,177621.0,53.1226,53.1352,53.0912,53.1038,177621.0
2016-07-01 10:10:00,84.57,84.6,84.56,84.6,431264.0,53.1038,53.1226,53.0975,53.1226,431264.0
2016-07-01 10:15:00,84.6,84.64,84.59,84.64,222501.0,53.1226,53.1477,53.1163,53.1477,222501.0
2016-07-01 10:20:00,84.64,84.67,84.63,84.67,170298.0,53.1477,53.1666,53.1414,53.1666,170298.0
2016-07-01 10:25:00,84.67,84.67,84.65,84.66,255795.0,53.1666,53.1666,53.154,53.1603,255795.0
2016-07-01 10:30:00,84.66,84.66,84.62,84.63,234883.0,53.1603,53.1603,53.1352,53.1414,234883.0
2016-07-01 10:35:00,84.63,84.66,84.61,84.65,314330.0,53.1414,53.1603,53.1289,53.154,314330.0
2016-07-01 10:40:00,84.65,84.7,84.65,84.67,431287.0,53.154,53.1854,53.154,53.1666,431287.0
2016-07-01 10:45:00,84.67,84.69,84.64,84.64,116695.0,53.1666,53.1791,53.1477,53.1477,116695.0
2016-07-01 10:50:00,84.65,84.65,84.61,84.62,169067.0,53.154,53.154,53.1289,53.1352,169067.0
2016-07-01 10:55:00,84.62,84.64,84.6,84.62,211596.0,53.1352,53.1477,53.1226,53.1352,211596.0
2016-07-01 11:00:00,84.62,84.63,84.59,84.59,300230.0,53.1352,53.1414,53.1163,53.1163,300230.0
2016-07-01 11:05:00,84.6,84.6,84.53,84.53,226646.0,53.1226,53.1226,53.0786,53.0786,226646.0
2016-07-01 11:10:00,84.54,84.54,84.51,84.53,189214.0,53.0849,53.0849,53.0661,53.0786,189214.0
2016-07-01 11:15:00,84.53,84.53,84.5,84.52,107035.0,53.0786,53.0786,53.0598,53.0724,107035.0
2016-07-01 11:20:00,84.52,84.52,84.49,84.5,114667.0,53.0724,53.0724,53.0535,53.0598,114667.0
2016-07-01 11:25:00,84.5,84.51,84.49,84.5,177471.0,53.0598,53.0661,53.0535,53.0598,177471.0
2016-07-01 11:30:00,84.5,84.5,84.48,84.49,123508.0,53.0598,53.0598,53.0472,53.0535,123508.0
2016-07-01 11:35:00,84.49,84.49,84.43,84.44,332891.0,53.0535,53.0535,53.0159,53.0221,332891.0
2016-07-01 11:40:00,84.44,84.47,84.41,84.45,321367.0,53.0221,53.041,53.0033,53.0284,321367.0
2016-07-01 11:45:00,84.44,84.46,84.4,84.41,266511.0,53.0221,53.0347,52.997,53.0033,266511.0
2016-07-01 11:50:00,84.42,84.43,84.41,84.42,57106.0,53.0096,53.0159,53.0033,53.0096,57106.0
2016-07-01 11:55:00,84.42,84.43,84.41,84.43,87998.0,53.0096,53.0159,53.0033,53.0159,87998.0
2016-07-01 12:00:00,84.43,84.45,84.39,84.39,163887.0,53.0159,53.0284,52.9907,52.9907,163887.0
2016-07-01 12:05:00,84.39,84.4,84.36,84.37,100331.0,52.9907,52.997,52.9719,52.9782,100331.0
2016-07-01 12:10:00,84.37,84.39,84.34,84.38,50771.0,52.9782,52.9907,52.9593,52.9845,50771.0
2016-07-01 12:15:00,84.37,84.38,84.35,84.37,76061.0,52.9782,52.9845,52.9656,52.9782,76061.0
2016-07-01 12:20:00,84.36,84.36,84.28,84.3,182574.0,52.9719,52.9719,52.9217,52.9342,182574.0
2016-07-01 12:25:00,84.3,84.3,84.25,84.26,103496.0,52.9342,52.9342,52.9028,52.9091,103496.0
2016-07-01 12:30:00,84.27,84.3,84.25,84.3,51935.0,52.9154,52.9342,52.9028,52.9342,51935.0
2016-07-01 12:35:00,84.3,84.3,84.27,84.28,36012.0,52.9342,52.9342,52.9154,52.9217,36012.0
2016-07-01 12:40:00,84.27,84.28,84.26,84.27,73735.0,52.9154,52.9217,52.9091,52.9154,73735.0
2016-07-01 12:45:00,84.28,84.28,84.25,84.26,31760.0,52.9217,52.9217,52.9028,52.9091,31760.0
2016-07-01 12:50:00,84.26,84.3,84.25,84.29,73786.0,52.9091,52.9342,52.9028,52.9279,73786.0
2016-07-01 12:55:00,84.3,84.34,84.29,84.33,182051.0,52.9342,52.9593,52.9279,52.9531,182051.0
2016-07-01 13:00:00,84.33,84.37,84.31,84.36,144933.0,52.9531,52.9782,52.9405,52.9719,144933.0
2016-07-01 13:05:00,84.36,84.38,84.35,84.35,89758.0,52.9719,52.9845,52.9656,52.9656,89758.0
2016-07-01 13:10:00,84.35,84.38,84.35,84.36,36215.0,52.9656,52.9845,52.9656,52.9719,36215.0
2016-07-01 13:15:00,84.36,84.36,84.35,84.36,23267.0,52.9719,52.9719,52.9656,52.9719,23267.0
2016-07-01 13:20:00,84.36,84.36,84.35,84.35,47207.0,52.9719,52.9719,52.9656,52.9656,47207.0
2016-07-01 13:25:00,84.35,84.35,84.31,84.31,31576.0,52.9656,52.9656,52.9405,52.9405,31576.0
2016-07-01 13:30:00,84.32,84.32,84.29,84.32,106057.0,52.9468,52.9468,52.9279,52.9468,106057.0
2016-07-01 13:35:00,84.31,84.33,84.3,84.31,31225.0,52.9405,52.9531,52.9342,52.9405,31225.0
2016-07-01 13:40:00,84.31,84.32,84.3,84.32,48767.0,52.9405,52.9468,52.9342,52.9468,48767.0
2016-07-01 13:45:00,84.32,84.32,84.31,84.32,69938.0,52.9468,52.9468,52.9405,52.9468,69938.0
2016-07-01 13:50:00,84.32,84.33,84.31,84.33,70664.0,52.9468,52.9531,52.9405,52.9531,70664.0
2016-07-01 13:55:00,84.34,84.34,84.33,84.34,31027.0,52.9593,52.9593,52.9531,52.9593,31027.0
2016-07-01 14:00:00,84.33,84.35,84.32,84.35,66265.0,52.9531,52.9656,52.9468,52.9656,66265.0
2016-07-01 14:05:00,84.34,84.36,84.33,84.34,110053.0,52.9593,52.9719,52.9531,52.9593,110053.0
2016-07-01 14:10:00,84.34,84.36,84.34,84.35,109385.0,52.9593,52.9719,52.9593,52.9656,109385.0
2016-07-01 14:15:00,84.35,84.35,84.32,84.33,49885.0,52.9656,52.9656,52.9468,52.9531,49885.0
2016-07-01 14:20:00,84.33,84.33,84.31,84.31,44857.0,52.9531,52.9531,52.9405,52.9405,44857.0
2016-07-01 14:25:00,84.31,84.32,84.27,84.3,54994.0,52.9405,52.9468,52.9154,52.9342,54994.0
2016-07-01 14:30:00,84.3,84.32,84.29,84.29,57689.0,52.9342,52.9468,52.9279,52.9279,57689.0
2016-07-01 14:35:00,84.3,84.3,84.28,84.3,65210.0,52.9342,52.9342,52.9217,52.9342,65210.0
2016-07-01 14:40:00,84.3,84.3,84.27,84.28,37484.0,52.9342,52.9342,52.9154,52.9217,37484.0
2016-07-01 14:45:00,84.28,84.29,84.28,84.29,55462.0,52.9217,52.9279,52.9217,52.9279,55462.0
2016-07-01 14:50:00,84.29,84.3,84.28,84.3,77422.0,52.9279,52.9342,52.9217,52.9342,77422.0
2016-07-01 14:55:00,84.3,84.3,84.29,84.3,50186.0,52.9342,52.9342,52.9279,52.9342,50186.0
2016-07-01 15:00:00,84.3,84.34,84.3,84.33,113630.0,52.9342,52.9593,52.9342,52.9531,113630.0
2016-07-01 15:05:00,84.33,84.4,84.33,84.38,57926.0,52.9531,52.997,52.9531,52.9845,57926.0
2016-07-01 15:10:00,84.37,84.4,84.37,84.4,135036.0,52.9782,52.997,52.9782,52.997,135036.0
2016-07-01 15:15:00,84.4,84.43,84.39,84.43,32463.0,52.997,53.0159,52.9907,53.0159,32463.0
2016-07-01 15:20:00,84.43,84.43,84.36,84.37,94165.0,53.0159,53.0159,52.9719,52.9782,94165.0
2016-07-01 15:25:00,84.36,84.38,84.36,84.38,76425.0,52.9719,52.9845,52.9719,52.9845,76425.0
2016-07-01 15:30:00,84.38,84.39,84.34,84.36,127284.0,52.9845,52.9907,52.9593,52.9719,127284.0
2016-07-01 15:35:00,84.36,84.38,84.31,84.33,76344.0,52.9719,52.9845,52.9405,52.9531,76344.0
2016-07-01 15:40:00,84.33,84.36,84.33,84.36,113522.0,52.9531,52.9719,52.9531,52.9719,113522.0
2016-07-01 15:45:00,84.36,84.37,84.35,84.37,193112.0,52.9719,52.9782,52.9656,52.9782,193112.0
2016-07-01 15:50:00,84.37,84.44,84.36,84.43,376104.0,52.9782,53.0221,52.9719,53.0159,376104.0
2016-07-01 15:55:00,84.44,84.46,84.43,84.45,506804.0,53.0221,53.0347,53.0159,53.0284,506804.0
2016-07-05 09:30:00,84.3,84.3,84.08,84.1,281499.0,52.9342,52.9342,52.7961,52.8086,281499.0
2016-07-05 09:35:00,84.09,84.12,84.07,84.11,110402.0,52.8024,52.8212,52.7898,52.8149,110402.0
2016-07-05 09:40:00,84.11,84.11,84.05,84.09,102581.0,52.8149,52.8149,52.7772,52.8024,102581.0
2016-07-05 09:45:00,84.09,84.1,84.02,84.06,410261.0,52.8024,52.8086,52.7584,52.7835,410261.0
2016-07-05 09:50:00,84.05,84.09,84.04,84.06,79902.0,52.7772,52.8024,52.771,52.7835,79902.0
2016-07-05 09:55:00,84.06,84.08,84.04,84.05,101818.0,52.7835,52.7961,52.771,52.7772,101818.0
2016-07-05 10:00:00,84.06,84.12,84.03,84.09,610327.0,52.7835,52.8212,52.7647,52.8024,610327.0
2016-07-05 10:05:00,84.09,84.12,84.07,84.09,238561.0,52.8024,52.8212,52.7898,52.8024,238561.0
2016-07-05 10:10:00,84.09,84.14,84.04,84.12,358585.0,52.8024,52.8338,52.771,52.8212,358585.0
2016-07-05 10:15:00,84.11,84.12,84.08,84.1,81762.0,52.8149,52.8212,52.7961,52.8086,81762.0
2016-07-05 10:20:00,84.1,84.1,84.07,84.09,204974.0,52.8086,52.8086,52.7898,52.8024,204974.0
2016-07-05 10:25:00,84.1,84.1,84.03,84.06,95831.0,52.8086,52.8086,52.7647,52.7835,95831.0
2016-07-05 10:30:00,84.06,84.14,84.05,84.09,289294.0,52.7835,52.8338,52.7772,52.8024,289294.0
2016-07-05 10:35:00,84.08,84.08,84.03,84.05,163053.0,52.7961,52.7961,52.7647,52.7772,163053.0
2016-07-05 10:40:00,84.05,84.12,84.05,84.09,226688.0,52.7772,52.8212,52.7772,52.8024,226688.0
2016-07-05 10:45:00,84.09,84.1,84.06,84.06,49588.0,52.8024,52.8086,52.7835,52.7835,49588.0
2016-07-05 10:50:00,84.06,84.07,84.05,84.05,28585.0,52.7835,52.7898,52.7772,52.7772,28585.0
2016-07-05 10:55:00,84.06,84.09,84.05,84.06,114480.0,52.7835,52.8024,52.7772,52.7835,114480.0
2016-07-05 11:00:00,84.06,84.08,84.03,84.04,236488.0,52.7835,52.7961,52.7647,52.771,236488.0
2016-07-05 11:05:00,84.03,84.05,84.01,84.04,99074.0,52.7647,52.7772,52.7521,52.771,99074.0
2016-07-05 11:10:00,84.05,84.05,83.97,83.99,77545.0,52.7772,52.7772,52.727,52.7396,77545.0
2016-07-05 11:15:00,84.0,84.1,84.0,84.06,179936.0,52.7458,52.8086,52.7458,52.7835,179936.0
2016-07-05 11:20:00,84.05,84.07,84.03,84.05,69844.0,52.7772,52.7898,52.7647,52.7772,69844.0
2016-07-05 11:25:00,84.04,84.05,83.99,84.02,43596.0,52.771,52.7772,52.7396,52.7584,43596.0
2016-07-05 11:30:00,84.02,84.02,83.97,84.0,18045.0,52.7584,52.7584,52.727,52.7458,18045.0
2016-07-05 11:35:00,84.0,84.03,83.99,84.03,34479.0,52.7458,52.7647,52.7396,52.7647,34479.0
2016-07-05 11:40:00,84.04,84.04,83.97,83.99,35353.0,52.771,52.771,52.727,52.7396,35353.0
2016-07-05 11:45:00,83.99,84.01,83.97,83.99,32374.0,52.7396,52.7521,52.727,52.7396,32374.0
2016-07-05 11:50:00,83.98,84.0,83.97,84.0,45061.0,52.7333,52.7458,52.727,52.7458,45061.0
2016-07-05 11:55:00,83.99,84.02,83.96,84.01,49987.0,52.7396,52.7584,52.7207,52.7521,49987.0
2016-07-05 12:00:00,84.01,84.02,84.0,84.01,36097.0,52.7521,52.7584,52.7458,52.7521,36097.0
2016-07-05 12:05:00,84.01,84.02,84.0,84.0,18388.0,52.7521,52.7584,52.7458,52.7458,18388.0
2016-07-05 12:10:00,84.0,84.04,83.99,84.01,103288.0,52.7458,52.771,52.7396,52.7521,103288.0
2016-07-05 12:15:00,84.01,84.02,84.01,84.01,6515.0,52.7521,52.7584,52.7521,52.7521,6515.0
2016-07-05 12:20:00,84.01,84.04,84.01,84.01,19809.0,52.7521,52.771,52.7521,52.7521,19809.0
2016-07-05 12:25:00,84.02,84.05,84.02,84.02,23028.0,52.7584,52.7772,52.7584,52.7584,23028.0
2016-07-05 12:30:00,84.02,84.04,84.0,84.01,27140.0,52.7584,52.771,52.7458,52.7521,27140.0
2016-07-05 12:35:00,84.01,84.02,83.96,83.98,49044.0,52.7521,52.7584,52.7207,52.7333,49044.0
2016-07-05 12:40:00,83.99,83.99,83.95,83.97,9855.0,52.7396,52.7396,52.7144,52.727,9855.0
2016-07-05 12:45:00,83.98,84.02,83.97,84.01,107775.0,52.7333,52.7584,52.727,52.7521,107775.0
2016-07-05 12:50:00,84.01,84.01,83.97,83.99,111331.0,52.7521,52.7521,52.727,52.7396,111331.0
2016-07-05 12:55:00,83.98,84.0,83.98,83.99,14621.0,52.7333,52.7458,52.7333,52.7396,14621.0
2016-07-05 13:00:00,83.99,84.0,83.97,83.97,16943.0,52.7396,52.7458,52.727,52.727,16943.0
2016-07-05 13:05:00,83.97,83.99,83.96,83.98,17482.0,52.727,52.7396,52.7207,52.7333,17482.0
2016-07-05 13:10:00,83.97,83.98,83.94,83.95,22465.0,52.727,52.7333,52.7082,52.7144,22465.0
2016-07-05 13:15:00,83.95,83.97,83.94,83.94,44194.0,52.7144,52.727,52.7082,52.7082,44194.0
2016-07-05 13:20:00,83.95,83.97,83.94,83.97,33626.0,52.7144,52.727,52.7082,52.727,33626.0
2016-07-05 13:25:00,83.97,83.97,83.95,83.96,91393.0,52.727,52.727,52.7144,52.7207,91393.0
2016-07-05 13:30:00,83.95,83.97,83.94,83.95,142141.0,52.7144,52.727,52.7082,52.7144,142141.0
2016-07-05 13:35:00,83.95,83.96,83.9,83.9,46977.0,52.7144,52.7207,52.6831,52.6831,46977.0
2016-07-05 13:40:00,83.91,83.91,83.85,83.89,41817.0,52.6893,52.6893,52.6517,52.6768,41817.0
2016-07-05 13:45:00,83.88,83.92,83.85,83.89,199986.0,52.6705,52.6956,52.6517,52.6768,199986.0
2016-07-05 13:50:00,83.89,83.89,83.85,83.86,39281.0,52.6768,52.6768,52.6517,52.6579,39281.0
2016-07-05 13:55:00,83.87,83.92,83.86,83.91,19068.0,52.6642,52.6956,52.6579,52.6893,19068.0
2016-07-05 14:00:00,83.91,83.97,83.88,83.97,110096.0,52.6893,52.727,52.6705,52.727,110096.0
2016-07-05 14:05:00,83.96,83.99,83.95,83.97,94696.0,52.7207,52.7396,52.7144,52.727,94696.0
2016-07-05 14:10:00,83.97,84.02,83.97,84.02,156136.0,52.727,52.7584,52.727,52.7584,156136.0
2016-07-05 14:15:00,84.02,84.03,84.01,84.02,95705.0,52.7584,52.7647,52.7521,52.7584,95705.0
2016-07-05 14:20:00,84.02,84.02,83.95,83.97,59455.0,52.7584,52.7584,52.7144,52.727,59455.0
2016-07-05 14:25:00,83.98,83.98,83.93,83.96,30747.0,52.7333,52.7333,52.7019,52.7207,30747.0
2016-07-05 14:30:00,83.95,84.0,83.94,83.98,46415.0,52.7144,52.7458,52.7082,52.7333,46415.0
2016-07-05 14:35:00,83.98,83.99,83.94,83.95,38148.0,52.7333,52.7396,52.7082,52.7144,38148.0
2016-07-05 14:40:00,83.96,83.96,83.93,83.96,26242.0,52.7207,52.7207,52.7019,52.7207,26242.0
2016-07-05 14:45:00,83.95,83.98,83.9,83.92,39147.0,52.7144,52.7333,52.6831,52.6956,39147.0
2016-07-05 14:50:00,83.91,83.95,83.88,83.92,45565.0,52.6893,52.7144,52.6705,52.6956,45565.0
2016-07-05 14:55:00,83.92,83.97,83.91,83.94,41156.0,52.6956,52.727,52.6893,52.7082,41156.0
2016-07-05 15:00:00,83.94,83.97,83.92,83.97,27482.0,52.7082,52.727,52.6956,52.727,27482.0
2016-07-05 15:05:00,83.98,84.0,83.93,83.95,328779.0,52.7333,52.7458,52.7019,52.7144,328779.0
2016-07-05 15:10:00,83.95,83.98,83.95,83.95,118287.0,52.7144,52.7333,52.7144,52.7144,118287.0
2016-07-05 15:15:00,83.95,83.99,83.94,83.94,124095.0,52.7144,52.7396,52.7082,52.7082,124095.0
2016-07-05 15:20:00,83.94,83.95,83.93,83.94,43201.0,52.7082,52.7144,52.7019,52.7082,43201.0
2016-07-05 15:25:00,83.95,83.95,83.91,83.93,95705.0,52.7144,52.7144,52.6893,52.7019,95705.0
2016-07-05 15:30:00,83.92,83.99,83.91,83.97,198604.0,52.6956,52.7396,52.6893,52.727,198604.0
2016-07-05 15:35:00,83.97,83.98,83.94,83.95,417826.0,52.727,52.7333,52.7082,52.7144,417826.0
2016-07-05 15:40:00,83.96,84.04,83.95,84.04,156975.0,52.7207,52.771,52.7144,52.771,156975.0
2016-07-05 15:45:00,84.04,84.05,84.02,84.05,264945.0,52.771,52.7772,52.7584,52.7772,264945.0
2016-07-05 15:50:00,84.04,84.06,84.01,84.06,375816.0,52.771,52.7835,52.7521,52.7835,375816.0
2016-07-05 15:55:00,84.05,84.06,83.97,84.01,503198.0,52.7772,52.7835,52.727,52.7521,503198.0
2016-07-06 09:30:00,83.88,83.95,83.75,83.81,89042.0,52.6705,52.7144,52.5889,52.6265,89042.0
2016-07-06 09:35:00,83.81,83.87,83.79,83.87,61221.0,52.6265,52.6642,52.614,52.6642,61221.0
2016-07-06 09:40:00,83.87,83.87,83.8,83.84,39965.0,52.6642,52.6642,52.6203,52.6454,39965.0
2016-07-06 09:45:00,83.83,83.91,83.81,83.88,43559.0,52.6391,52.6893,52.6265,52.6705,43559.0
2016-07-06 09:50:00,83.87,83.92,83.85,83.91,44059.0,52.6642,52.6956,52.6517,52.6893,44059.0
2016-07-06 09:55:00,83.91,83.94,83.91,83.91,14888.0,52.6893,52.7082,52.6893,52.6893,14888.0
2016-07-06 10:00:00,83.92,84.01,83.91,83.96,261972.0,52.6956,52.7521,52.6893,52.7207,261972.0
2016-07-06 10:05:00,83.96,83.96,83.9,83.93,181915.0,52.7207,52.7207,52.6831,52.7019,181915.0
2016-07-06 10:10:00,83.93,83.96,83.91,83.96,171705.0,52.7019,52.7207,52.6893,52.7207,171705.0
2016-07-06 10:15:00,83.96,83.97,83.86,83.9,71935.0,52.7207,52.727,52.6579,52.6831,71935.0
2016-07-06 10:20:00,83.9,83.91,83.84,83.9,306216.0,52.6831,52.6893,52.6454,52.6831,306216.0
2016-07-06 10:25:00,83.9,83.9,83.79,83.8,102039.0,52.6831,52.6831,52.614,52.6203,102039.0
2016-07-06 10:30:00,83.8,83.85,83.76,83.83,113791.0,52.6203,52.6517,52.5951,52.6391,113791.0
2016-07-06 10:35:00,83.82,83.89,83.81,83.88,83778.0,52.6328,52.6768,52.6265,52.6705,83778.0
2016-07-06 10:40:00,83.88,83.89,83.85,83.85,20029.0,52.6705,52.6768,52.6517,52.6517,20029.0
2016-07-06 10:45:00,83.85,83.89,83.83,83.85,73997.0,52.6517,52.6768,52.6391,52.6517,73997.0
2016-07-06 10:50:00,83.87,83.93,83.87,83.92,110479.0,52.6642,52.7019,52.6642,52.6956,110479.0
2016-07-06 10:55:00,83.93,83.97,83.9,83.96,15908.0,52.7019,52.727,52.6831,52.7207,15908.0
2016-07-06 11:00:00,83.97,84.01,83.96,83.99,54077.0,52.727,52.7521,52.7207,52.7396,54077.0
2016-07-06 11:05:00,83.99,84.06,83.98,84.04,71252.0,52.7396,52.7835,52.7333,52.771,71252.0
2016-07-06 11:10:00,84.04,84.12,84.04,84.06,55185.0,52.771,52.8212,52.771,52.7835,55185.0
2016-07-06 11:15:00,84.06,84.11,84.06,84.09,32256.0,52.7835,52.8149,52.7835,52.8024,32256.0
2016-07-06 11:20:00,84.09,84.1,84.06,84.07,83384.0,52.8024,52.8086,52.7835,52.7898,83384.0
2016-07-06 11:25:00,84.06,84.07,84.03,84.04,104935.0,52.7835,52.7898,52.7647,52.771,104935.0
2016-07-06 11:30:00,84.04,84.05,84.01,84.01,73837.0,52.771,52.7772,52.7521,52.7521,73837.0
2016-07-06 11:35:00,84.02,84.04,84.0,84.04,97814.0,52.7584,52.771,52.7458,52.771,97814.0
2016-07-06 11:40:00,84.04,84.06,84.02,84.04,214351.0,52.771,52.7835,52.7584,52.771,214351.0
2016-07-06 11:45:00,84.04,84.05,84.01,84.02,92035.0,52.771,52.7772,52.7521,52.7584,92035.0
2016-07-06 11:50:00,84.01,84.05,84.0,84.05,88188.0,52.7521,52.7772,52.7458,52.7772,88188.0
2016-07-06 11:55:00,84.04,84.07,84.04,84.06,34494.0,52.771,52.7898,52.771,52.7835,34494.0
2016-07-06 12:00:00,84.07,84.11,84.07,84.11,227128.0,52.7898,52.8149,52.7898,52.8149,227128.0
2016-07-06 12:05:00,84.11,84.14,84.11,84.12,64298.0,52.8149,52.8338,52.8149,52.8212,64298.0
2016-07-06 12:10:00,84.12,84.12,84.08,84.09,147297.0,52.8212,52.8212,52.7961,52.8024,147297.0
2016-07-06 12:15:00,84.1,84.11,84.09,84.11,69932.0,52.8086,52.8149,52.8024,52.8149,69932.0
2016-07-06 12:20:00,84.1,84.14,84.1,84.13,120986.0,52.8086,52.8338,52.8086,52.8275,120986.0
2016-07-06 12:25:00,84.12,84.16,84.11,84.15,107788.0,52.8212,52.8463,52.8149,52.84,107788.0
2016-07-06 12:30:00,84.15,84.18,84.13,84.17,26538.0,52.84,52.8589,52.8275,52.8526,26538.0
2016-07-06 12:35:00,84.17,84.19,84.14,84.17,123442.0,52.8526,52.8652,52.8338,52.8526,123442.0
2016-07-06 12:40:00,84.17,84.19,84.17,84.18,61275.0,52.8526,52.8652,52.8526,52.8589,61275.0
2016-07-06 12:45:00,84.18,84.19,84.14,84.15,62216.0,52.8589,52.8652,52.8338,52.84,62216.0
2016-07-06 12:50:00,84.15,84.18,84.13,84.16,201054.0,52.84,52.8589,52.8275,52.8463,201054.0
2016-07-06 12:55:00,84.16,84.19,84.16,84.19,21600.0,52.8463,52.8652,52.8463,52.8652,21600.0
2016-07-06 13:00:00,84.2,84.24,84.2,84.23,24496.0,52.8714,52.8965,52.8714,52.8903,24496.0
2016-07-06 13:05:00,84.23,84.26,84.21,84.23,81898.0,52.8903,52.9091,52.8777,52.8903,81898.0
2016-07-06 13:10:00,84.23,84.25,84.19,84.22,47176.0,52.8903,52.9028,52.8652,52.884,47176.0
2016-07-06 13:15:00,84.22,84.22,84.2,84.2,65953.0,52.884,52.884,52.8714,52.8714,65953.0
2016-07-06 13:20:00,84.2,84.22,84.16,84.17,27536.0,52.8714,52.884,52.8463,52.8526,27536.0
2016-07-06 13:25:00,84.17,84.17,84.15,84.17,23622.0,52.8526,52.8526,52.84,52.8526,23622.0
2016-07-06 13:30:00,84.17,84.18,84.17,84.18,37856.0,52.8526,52.8589,52.8526,52.8589,37856.0
2016-07-06 13:35:00,84.18,84.18,84.16,84.18,87875.0,52.8589,52.8589,52.8463,52.8589,87875.0
2016-07-06 13:40:00,84.18,84.18,84.16,84.17,53237.0,52.8589,52.8589,52.8463,52.8526,53237.0
2016-07-06 13:45:00,84.17,84.17,84.15,84.17,49422.0,52.8526,52.8526,52.84,52.8526,49422.0
2016-07-06 13:50:00,84.17,84.19,84.16,84.19,80821.0,52.8526,52.8652,52.8463,52.8652,80821.0
2016-07-06 13:55:00,84.19,84.21,84.17,84.2,87762.0,52.8652,52.8777,52.8526,52.8714,87762.0
2016-07-06 14:00:00,84.21,84.22,84.14,84.2,152391.0,52.8777,52.884,52.8338,52.8714,152391.0
2016-07-06 14:05:00,84.2,84.25,84.2,84.24,36653.0,52.8714,52.9028,52.8714,52.8965,36653.0
2016-07-06 14:10:00,84.24,84.25,84.15,84.18,99546.0,52.8965,52.9028,52.84,52.8589,99546.0
2016-07-06 14:15:00,84.17,84.21,84.13,84.21,137440.0,52.8526,52.8777,52.8275,52.8777,137440.0
2016-07-06 14:20:00,84.22,84.23,84.19,84.19,42438.0,52.884,52.8903,52.8652,52.8652,42438.0
2016-07-06 14:25:00,84.18,84.2,84.16,84.17,29529.0,52.8589,52.8714,52.8463,52.8526,29529.0
2016-07-06 14:30:00,84.18,84.22,84.16,84.22,105146.0,52.8589,52.884,52.8463,52.884,105146.0
2016-07-06 14:35:00,84.21,84.23,84.19,84.23,57374.0,52.8777,52.8903,52.8652,52.8903,57374.0
2016-07-06 14:40:00,84.24,84.24,84.2,84.22,12509.0,52.8965,52.8965,52.8714,52.884,12509.0
2016-07-06 14:45:00,84.22,84.23,84.16,84.16,38745.0,52.884,52.8903,52.8463,52.8463,38745.0
2016-07-06 14:50:00,84.15,84.2,84.15,84.2,95139.0,52.84,52.8714,52.84,52.8714,95139.0
2016-07-06 14:55:00,84.2,84.22,84.19,84.2,68844.0,52.8714,52.884,52.8652,52.8714,68844.0
2016-07-06 15:00:00,84.2,84.21,84.18,84.2,32380.0,52.8714,52.8777,52.8589,52.8714,32380.0
2016-07-06 15:05:00,84.21,84.22,84.18,84.21,52345.0,52.8777,52.884,52.8589,52.8777,52345.0
2016-07-06 15:10:00,84.21,84.22,84.18,84.2,131742.0,52.8777,52.884,52.8589,52.8714,131742.0
2016-07-06 15:15:00,84.2,84.22,84.19,84.2,51905.0,52.8714,52.884,52.8652,52.8714,51905.0
2016-07-06 15:20:00,84.2,84.2,84.12,84.13,83369.0,52.8714,52.8714,52.8212,52.8275,83369.0
2016-07-06 15:25:00,84.12,84.13,84.11,84.13,63020.0,52.8212,52.8275,52.8149,52.8275,63020.0
2016-07-06 15:30:00,84.12,84.22,84.12,84.21,124086.0,52.8212,52.884,52.8212,52.8777,124086.0
2016-07-06 15:35:00,84.22,84.25,84.2,84.25,111841.0,52.884,52.9028,52.8714,52.9028,111841.0
2016-07-06 15:40:00,84.25,84.3,84.25,84.28,256234.0,52.9028,52.9342,52.9028,52.9217,256234.0
2016-07-06 15:45:00,84.28,84.29,84.27,84.29,254846.0,52.9217,52.9279,52.9154,52.9279,254846.0
2016-07-06 15:50:00,84.29,84.33,84.27,84.3,467294.0,52.9279,52.9531,52.9154,52.9342,467294.0
2016-07-06 15:55:00,84.3,84.37,84.3,84.35,898135.0,52.9342,52.9782,52.9342,52.9656,898135.0
2016-07-07 09:30:00,84.38,84.41,84.27,84.4,263170.0,52.9845,53.0033,52.9154,52.997,263170.0
2016-07-07 09:35:00,84.41,84.47,84.41,84.43,1767978.0,53.0033,53.041,53.0033,53.0159,1767978.0
2016-07-07 09:40:00,84.42,84.53,84.42,84.5,212075.0,53.0096,53.0786,53.0096,53.0598,212075.0
2016-07-07 09:45:00,84.5,84.58,84.49,84.57,187257.0,53.0598,53.11,53.0535,53.1038,187257.0
2016-07-07 09:50:00,84.57,84.59,84.54,84.56,223849.0,53.1038,53.1163,53.0849,53.0975,223849.0
2016-07-07 09:55:00,84.57,84.6,84.56,84.58,500878.0,53.1038,53.1226,53.0975,53.11,500878.0
2016-07-07 10:00:00,84.58,84.59,84.51,84.56,242710.0,53.11,53.1163,53.0661,53.0975,242710.0
2016-07-07 10:05:00,84.55,84.58,84.51,84.52,170773.0,53.0912,53.11,53.0661,53.0724,170773.0
2016-07-07 10:10:00,84.52,84.53,84.49,84.52,172823.0,53.0724,53.0786,53.0535,53.0724,172823.0
2016-07-07 10:15:00,84.52,84.55,84.51,84.53,82121.0,53.0724,53.0912,53.0661,53.0786,82121.0
2016-07-07 10:20:00,84.53,84.53,84.47,84.5,114356.0,53.0786,53.0786,53.041,53.0598,114356.0
2016-07-07 10:25:00,84.5,84.53,84.5,84.53,31954.0,53.0598,53.0786,53.0598,53.0786,31954.0
2016-07-07 10:30:00,84.53,84.59,84.52,84.58,155373.0,53.0786,53.1163,53.0724,53.11,155373.0
2016-07-07 10:35:00,84.58,84.58,84.53,84.55,247005.0,53.11,53.11,53.0786,53.0912,247005.0
2016-07-07 10:40:00,84.55,84.56,84.52,84.53,54834.0,53.0912,53.0975,53.0724,53.0786,54834.0
2016-07-07 10:45:00,84.52,84.53,84.51,84.52,36355.0,53.0724,53.0786,53.0661,53.0724,36355.0
2016-07-07 10:50:00,84.52,84.53,84.47,84.47,34659.0,53.0724,53.0786,53.041,53.041,34659.0
2016-07-07 10:55:00,84.48,84.53,84.45,84.49,37677.0,53.0472,53.0786,53.0284,53.0535,37677.0
2016-07-07 11:00:00,84.49,84.49,84.39,84.42,157773.0,53.0535,53.0535,52.9907,53.0096,157773.0
2016-07-07 11:05:00,84.41,84.52,84.41,84.5,99139.0,53.0033,53.0724,53.0033,53.0598,99139.0
2016-07-07 11:10:00,84.5,84.52,84.47,84.51,112490.0,53.0598,53.0724,53.041,53.0661,112490.0
2016-07-07 11:15:00,84.51,84.54,84.46,84.49,540217.0,53.0661,53.0849,53.0347,53.0535,540217.0
2016-07-07 11:20:00,84.49,84.49,84.43,84.43,94554.0,53.0535,53.0535,53.0159,53.0159,94554.0
2016-07-07 11:25:00,84.42,84.48,84.41,84.48,42320.0,53.0096,53.0472,53.0033,53.0472,42320.0
2016-07-07 11:30:00,84.48,84.52,84.46,84.52,24392.0,53.0472,53.0724,53.0347,53.0724,24392.0
2016-07-07 11:35:00,84.52,84.54,84.48,84.5,60822.0,53.0724,53.0849,53.0472,53.0598,60822.0
2016-07-07 11:40:00,84.5,84.52,84.49,84.51,63649.0,53.0598,53.0724,53.0535,53.0661,63649.0
2016-07-07 11:45:00,84.49,84.5,84.4,84.43,128383.0,53.0535,53.0598,52.997,53.0159,128383.0
2016-07-07 11:50:00,84.43,84.46,84.41,84.44,53971.0,53.0159,53.0347,53.0033,53.0221,53971.0
2016-07-07 11:55:00,84.45,84.47,84.42,84.46,59354.0,53.0284,53.041,53.0096,53.0347,59354.0
2016-07-07 12:00:00,84.46,84.48,84.44,84.45,135956.0,53.0347,53.0472,53.0221,53.0284,135956.0
2016-07-07 12:05:00,84.45,84.45,84.41,84.44,49432.0,53.0284,53.0284,53.0033,53.0221,49432.0
2016-07-07 12:10:00,84.44,84.48,84.43,84.47,406371.0,53.0221,53.0472,53.0159,53.041,406371.0
2016-07-07 12:15:00,84.47,84.49,84.46,84.47,78663.0,53.041,53.0535,53.0347,53.041,78663.0
2016-07-07 12:20:00,84.47,84.47,84.45,84.46,169539.0,53.041,53.041,53.0284,53.0347,169539.0
2016-07-07 12:25:00,84.46,84.47,84.44,84.46,239923.0,53.0347,53.041,53.0221,53.0347,239923.0
2016-07-07 12:30:00,84.46,84.46,84.43,84.45,81727.0,53.0347,53.0347,53.0159,53.0284,81727.0
2016-07-07 12:35:00,84.45,84.47,84.44,84.46,68179.0,53.0284,53.041,53.0221,53.0347,68179.0
2016-07-07 12:40:00,84.46,84.46,84.43,84.44,52733.0,53.0347,53.0347,53.0159,53.0221,52733.0
2016-07-07 12:45:00,84.44,84.44,84.4,84.41,77462.0,53.0221,53.0221,52.997,53.0033,77462.0
2016-07-07 12:50:00,84.4,84.4,84.33,84.37,163168.0,52.997,52.997,52.9531,52.9782,163168.0
2016-07-07 12:55:00,84.37,84.39,84.34,84.35,267058.0,52.9782,52.9907,52.9593,52.9656,267058.0
2016-07-07 13:00:00,84.34,84.37,84.32,84.34,281947.0,52.9593,52.9782,52.9468,52.9593,281947.0
2016-07-07 13:05:00,84.34,84.35,84.3,84.34,94877.0,52.9593,52.9656,52.9342,52.9593,94877.0
2016-07-07 13:10:00,84.35,84.36,84.32,84.36,77917.0,52.9656,52.9719,52.9468,52.9719,77917.0
2016-07-07 13:15:00,84.35,84.38,84.32,84.37,44377.0,52.9656,52.9845,52.9468,52.9782,44377.0
2016-07-07 13:20:00,84.36,84.38,84.35,84.37,11485.0,52.9719,52.9845,52.9656,52.9782,11485.0
2016-07-07 13:25:00,84.38,84.43,84.38,84.4,61684.0,52.9845,53.0159,52.9845,52.997,61684.0
2016-07-07 13:30:00,84.4,84.44,84.39,84.41,106681.0,52.997,53.0221,52.9907,53.0033,106681.0
2016-07-07 13:35:00,84.41,84.45,84.41,84.44,33084.0,53.0033,53.0284,53.0033,53.0221,33084.0
2016-07-07 13:40:00,84.44,84.44,84.38,84.39,91026.0,53.0221,53.0221,52.9845,52.9907,91026.0
2016-07-07 13:45:00,84.38,84.39,84.34,84.36,104534.0,52.9845,52.9907,52.9593,52.9719,104534.0
2016-07-07 13:50:00,84.37,84.37,84.33,84.36,64354.0,52.9782,52.9782,52.9531,52.9719,64354.0
2016-07-07 13:55:00,84.36,84.4,84.35,84.4,49155.0,52.9719,52.997,52.9656,52.997,49155.0
2016-07-07 14:00:00,84.39,84.41,84.37,84.39,41538.0,52.9907,53.0033,52.9782,52.9907,41538.0
2016-07-07 14:05:00,84.4,84.41,84.36,84.38,128213.0,52.997,53.0033,52.9719,52.9845,128213.0
2016-07-07 14:10:00,84.38,84.38,84.29,84.29,65230.0,52.9845,52.9845,52.9279,52.9279,65230.0
2016-07-07 14:15:00,84.29,84.34,84.29,84.32,137800.0,52.9279,52.9593,52.9279,52.9468,137800.0
2016-07-07 14:20:00,84.31,84.38,84.31,84.35,83404.0,52.9405,52.9845,52.9405,52.9656,83404.0
2016-07-07 14:25:00,84.34,84.39,84.32,84.35,55407.0,52.9593,52.9907,52.9468,52.9656,55407.0
2016-07-07 14:30:00,84.35,84.36,84.31,84.31,211288.0,52.9656,52.9719,52.9405,52.9405,211288.0
2016-07-07 14:35:00,84.31,84.35,84.3,84.33,88165.0,52.9405,52.9656,52.9342,52.9531,88165.0
2016-07-07 14:40:00,84.32,84.33,84.29,84.3,95926.0,52.9468,52.9531,52.9279,52.9342,95926.0
2016-07-07 14:45:00,84.3,84.35,84.29,84.34,72717.0,52.9342,52.9656,52.9279,52.9593,72717.0
2016-07-07 14:50:00,84.33,84.35,84.3,84.32,129978.0,52.9531,52.9656,52.9342,52.9468,129978.0
2016-07-07 14:55:00,84.33,84.34,84.25,84.27,182284.0,52.9531,52.9593,52.9028,52.9154,182284.0
2016-07-07 15:00:00,84.28,84.34,84.25,84.34,104776.0,52.9217,52.9593,52.9028,52.9593,104776.0
2016-07-07 15:05:00,84.34,84.39,84.3,84.38,23000.0,52.9593,52.9907,52.9342,52.9845,23000.0
2016-07-07 15:10:00,84.37,84.41,84.34,84.4,107485.0,52.9782,53.0033,52.9593,52.997,107485.0
2016-07-07 15:15:00,84.4,84.4,84.37,84.4,142027.0,52.997,52.997,52.9782,52.997,142027.0
2016-07-07 15:20:00,84.39,84.43,84.37,84.41,228665.0,52.9907,53.0159,52.9782,53.0033,228665.0
2016-07-07 15:25:00,84.41,84.44,84.38,84.42,127128.0,53.0033,53.0221,52.9845,53.0096,127128.0
2016-07-07 15:30:00,84.42,84.49,84.41,84.48,201032.0,53.0096,53.0535,53.0033,53.0472,201032.0
2016-07-07 15:35:00,84.48,84.5,84.45,84.46,177784.0,53.0472,53.0598,53.0284,53.0347,177784.0
2016-07-07 15:40:00,84.46,84.52,84.45,84.48,243725.0,53.0347,53.0724,53.0284,53.0472,243725.0
2016-07-07 15:45:00,84.48,84.5,84.46,84.5,198763.0,53.0472,53.0598,53.0347,53.0598,198763.0
2016-07-07 15:50:00,84.5,84.51,84.49,84.51,160524.0,53.0598,53.0661,53.0535,53.0661,160524.0
2016-07-07 15:55:00,84.51,84.52,84.45,84.47,556897.0,53.0661,53.0724,53.0284,53.041,556897.0
2016-07-08 09:30:00,84.83,84.84,84.8,84.83,225146.0,53.267,53.2733,53.2482,53.267,225146.0
2016-07-08 09:35:00,84.83,84.84,84.79,84.81,357780.0,53.267,53.2733,53.2419,53.2545,357780.0
2016-07-08 09:40:00,84.82,84.88,84.81,84.86,186298.0,53.2607,53.2984,53.2545,53.2859,186298.0
2016-07-08 09:45:00,84.86,84.98,84.86,84.97,210161.0,53.2859,53.3612,53.2859,53.3549,210161.0
2016-07-08 09:50:00,84.97,84.99,84.96,84.96,181810.0,53.3549,53.3675,53.3487,53.3487,181810.0
2016-07-08 09:55:00,84.96,84.96,84.9,84.92,144598.0,53.3487,53.3487,53.311,53.3235,144598.0
2016-07-08 10:00:00,84.92,84.93,84.9,84.93,555303.0,53.3235,53.3298,53.311,53.3298,555303.0
2016-07-08 10:05:00,84.93,84.99,84.92,84.98,215241.0,53.3298,53.3675,53.3235,53.3612,215241.0
2016-07-08 10:10:00,84.98,85.01,84.98,85.0,114591.0,53.3612,53.3801,53.3612,53.3738,114591.0
2016-07-08 10:15:00,85.01,85.01,84.91,84.92,252282.0,53.3801,53.3801,53.3173,53.3235,252282.0
2016-07-08 10:20:00,84.92,84.97,84.9,84.95,113175.0,53.3235,53.3549,53.311,53.3424,113175.0
2016-07-08 10:25:00,84.95,84.96,84.91,84.96,28286.0,53.3424,53.3487,53.3173,53.3487,28286.0
2016-07-08 10:30:00,84.96,84.99,84.92,84.95,115157.0,53.3487,53.3675,53.3235,53.3424,115157.0
2016-07-08 10:35:00,84.96,84.97,84.94,84.95,376996.0,53.3487,53.3549,53.3361,53.3424,376996.0
2016-07-08 10:40:00,84.95,84.98,84.95,84.97,41417.0,53.3424,53.3612,53.3424,53.3549,41417.0
2016-07-08 10:45:00,84.98,84.99,84.95,84.96,67806.0,53.3612,53.3675,53.3424,53.3487,67806.0
2016-07-08 10:50:00,84.95,84.98,84.95,84.98,30753.0,53.3424,53.3612,53.3424,53.3612,30753.0
2016-07-08 10:55:00,84.97,84.98,84.95,84.97,40900.0,53.3549,53.3612,53.3424,53.3549,40900.0
2016-07-08 11:00:00,84.97,85.02,84.96,85.02,71398.0,53.3549,53.3863,53.3487,53.3863,71398.0
2016-07-08 11:05:00,85.01,85.03,85.0,85.01,325986.0,53.3801,53.3926,53.3738,53.3801,325986.0
2016-07-08 11:10:00,85.02,85.06,85.01,85.06,77318.0,53.3863,53.4114,53.3801,53.4114,77318.0
2016-07-08 11:15:00,85.06,85.07,85.01,85.03,168585.0,53.4114,53.4177,53.3801,53.3926,168585.0
2016-07-08 11:20:00,85.04,85.05,85.02,85.04,49354.0,53.3989,53.4052,53.3863,53.3989,49354.0
2016-07-08 11:25:00,85.05,85.07,85.04,85.05,59204.0,53.4052,53.4177,53.3989,53.4052,59204.0
2016-07-08 11:30:00,85.05,85.05,85.01,85.04,140510.0,53.4052,53.4052,53.3801,53.3989,140510.0
2016-07-08 11:35:00,85.04,85.06,85.03,85.04,212599.0,53.3989,53.4114,53.3926,53.3989,212599.0
2016-07-08 11:40:00,85.05,85.08,85.04,85.08,294321.0,53.4052,53.424,53.3989,53.424,294321.0
2016-07-08 11:45:00,85.08,85.21,85.06,85.18,1435118.0,53.424,53.5056,53.4114,53.4868,1435118.0
2016-07-08 11:50:00,85.18,85.23,85.17,85.23,502141.0,53.4868,53.5182,53.4805,53.5182,502141.0
2016-07-08 11:55:00,85.23,85.23,85.16,85.18,568557.0,53.5182,53.5182,53.4742,53.4868,568557.0
2016-07-08 12:00:00,85.18,85.19,85.15,85.16,95867.0,53.4868,53.4931,53.468,53.4742,95867.0
2016-07-08 12:05:00,85.15,85.21,85.15,85.21,452926.0,53.468,53.5056,53.468,53.5056,452926.0
2016-07-08 12:10:00,85.21,85.26,85.2,85.26,74845.0,53.5056,53.537,53.4994,53.537,74845.0
2016-07-08 12:15:00,85.26,85.27,85.19,85.21,214521.0,53.537,53.5433,53.4931,53.5056,214521.0
2016-07-08 12:20:00,85.21,85.23,85.17,85.2,140532.0,53.5056,53.5182,53.4805,53.4994,140532.0
2016-07-08 12:25:00,85.21,85.27,85.21,85.25,252532.0,53.5056,53.5433,53.5056,53.5308,252532.0
2016-07-08 12:30:00,85.25,85.28,85.23,85.26,130564.0,53.5308,53.5496,53.5182,53.537,130564.0
2016-07-08 12:35:00,85.26,85.32,85.25,85.3,82099.0,53.537,53.5747,53.5308,53.5621,82099.0
2016-07-08 12:40:00,85.3,85.37,85.3,85.37,68788.0,53.5621,53.6061,53.5621,53.6061,68788.0
2016-07-08 12:45:00,85.37,85.41,85.35,85.41,207743.0,53.6061,53.6312,53.5935,53.6312,207743.0
2016-07-08 12:50:00,85.41,85.41,85.37,85.41,294040.0,53.6312,53.6312,53.6061,53.6312,294040.0
2016-07-08 12:55:00,85.41,85.44,85.4,85.42,173597.0,53.6312,53.6501,53.6249,53.6375,173597.0
2016-07-08 13:00:00,85.42,85.43,85.4,85.42,102950.0,53.6375,53.6438,53.6249,53.6375,102950.0
2016-07-08 13:05:00,85.41,85.46,85.41,85.45,133073.0,53.6312,53.6626,53.6312,53.6563,133073.0
2016-07-08 13:10:00,85.45,85.48,85.44,85.47,723906.0,53.6563,53.6752,53.6501,53.6689,723906.0
2016-07-08 13:15:00,85.47,85.48,85.46,85.47,110742.0,53.6689,53.6752,53.6626,53.6689,110742.0
2016-07-08 13:20:00,85.47,85.48,85.46,85.48,120017.0,53.6689,53.6752,53.6626,53.6752,120017.0
2016-07-08 13:25:00,85.48,85.51,85.48,85.49,80608.0,53.6752,53.694,53.6752,53.6815,80608.0
2016-07-08 13:30:00,85.49,85.51,85.49,85.51,71750.0,53.6815,53.694,53.6815,53.694,71750.0
2016-07-08 13:35:00,85.51,85.52,85.44,85.44,107871.0,53.694,53.7003,53.6501,53.6501,107871.0
2016-07-08 13:40:00,85.44,85.47,85.44,85.47,113356.0,53.6501,53.6689,53.6501,53.6689,113356.0
2016-07-08 13:45:00,85.47,85.47,85.41,85.45,146329.0,53.6689,53.6689,53.6312,53.6563,146329.0
2016-07-08 13:50:00,85.46,85.47,85.43,85.45,140457.0,53.6626,53.6689,53.6438,53.6563,140457.0
2016-07-08 13:55:00,85.46,85.47,85.44,85.46,85260.0,53.6626,53.6689,53.6501,53.6626,85260.0
2016-07-08 14:00:00,85.46,85.48,85.46,85.48,108512.0,53.6626,53.6752,53.6626,53.6752,108512.0
2016-07-08 14:05:00,85.48,85.49,85.46,85.48,127936.0,53.6752,53.6815,53.6626,53.6752,127936.0
2016-07-08 14:10:00,85.48,85.48,85.46,85.47,58514.0,53.6752,53.6752,53.6626,53.6689,58514.0
2016-07-08 14:15:00,85.47,85.47,85.45,85.46,84809.0,53.6689,53.6689,53.6563,53.6626,84809.0
2016-07-08 14:20:00,85.47,85.48,85.45,85.47,122613.0,53.6689,53.6752,53.6563,53.6689,122613.0
2016-07-08 14:25:00,85.47,85.47,85.45,85.45,171836.0,53.6689,53.6689,53.6563,53.6563,171836.0
2016-07-08 14:30:00,85.45,85.47,85.44,85.47,62301.0,53.6563,53.6689,53.6501,53.6689,62301.0
2016-07-08 14:35:00,85.47,85.47,85.44,85.44,101455.0,53.6689,53.6689,53.6501,53.6501,101455.0
2016-07-08 14:40:00,85.44,85.49,85.44,85.48,556578.0,53.6501,53.6815,53.6501,53.6752,556578.0
2016-07-08 14:45:00,85.48,85.49,85.47,85.48,132553.0,53.6752,53.6815,53.6689,53.6752,132553.0
2016-07-08 14:50:00,85.48,85.51,85.48,85.5,96747.0,53.6752,53.694,53.6752,53.6877,96747.0
2016-07-08 14:55:00,85.51,85.51,85.48,85.48,57411.0,53.694,53.694,53.6752,53.6752,57411.0
2016-07-08 15:00:00,85.49,85.5,85.46,85.47,97297.0,53.6815,53.6877,53.6626,53.6689,97297.0
2016-07-08 15:05:00,85.47,85.48,85.46,85.47,86123.0,53.6689,53.6752,53.6626,53.6689,86123.0
2016-07-08 15:10:00,85.46,85.47,85.42,85.44,430896.0,53.6626,53.6689,53.6375,53.6501,430896.0
2016-07-08 15:15:00,85.44,85.44,85.41,85.42,197340.0,53.6501,53.6501,53.6312,53.6375,197340.0
2016-07-08 15:20:00,85.43,85.46,85.42,85.44,339003.0,53.6438,53.6626,53.6375,53.6501,339003.0
2016-07-08 15:25:00,85.43,85.44,85.42,85.42,128120.0,53.6438,53.6501,53.6375,53.6375,128120.0
2016-07-08 15:30:00,85.42,85.44,85.42,85.44,333576.0,53.6375,53.6501,53.6375,53.6501,333576.0
2016-07-08 15:35:00,85.44,85.47,85.41,85.46,430925.0,53.6501,53.6689,53.6312,53.6626,430925.0
2016-07-08 15:40:00,85.46,85.48,85.45,85.47,285589.0,53.6626,53.6752,53.6563,53.6689,285589.0
2016-07-08 15:45:00,85.47,85.49,85.44,85.49,500216.0,53.6689,53.6815,53.6501,53.6815,500216.0
2016-07-08 15:50:00,85.48,85.59,85.48,85.59,548761.0,53.6752,53.7442,53.6752,53.7442,548761.0
2016-07-08 15:55:00,85.59,85.64,85.56,85.58,1112486.0,53.7442,53.7756,53.7254,53.738,1112486.0
2016-07-11 09:30:00,85.64,85.78,85.64,85.77,205506.0,53.7756,53.8636,53.7756,53.8573,205506.0
2016-07-11 09:35:00,85.77,85.83,85.76,85.81,149189.0,53.8573,53.895,53.851,53.8824,149189.0
2016-07-11 09:40:00,85.82,85.9,85.8,85.87,450499.0,53.8887,53.9389,53.8761,53.9201,450499.0
2016-07-11 09:45:00,85.88,85.92,85.86,85.87,428864.0,53.9263,53.9515,53.9138,53.9201,428864.0
2016-07-11 09:50:00,85.87,85.89,85.84,85.85,138169.0,53.9201,53.9326,53.9012,53.9075,138169.0
2016-07-11 09:55:00,85.86,85.88,85.81,85.88,281029.0,53.9138,53.9263,53.8824,53.9263,281029.0
2016-07-11 10:00:00,85.88,85.88,85.78,85.79,172046.0,53.9263,53.9263,53.8636,53.8698,172046.0
2016-07-11 10:05:00,85.79,85.85,85.79,85.85,115512.0,53.8698,53.9075,53.8698,53.9075,115512.0
2016-07-11 10:10:00,85.84,85.89,85.84,85.88,427059.0,53.9012,53.9326,53.9012,53.9263,427059.0
2016-07-11 10:15:00,85.87,85.9,85.87,85.9,116885.0,53.9201,53.9389,53.9201,53.9389,116885.0
2016-07-11 10:20:00,85.9,85.9,85.84,85.85,67909.0,53.9389,53.9389,53.9012,53.9075,67909.0
2016-07-11 10:25:00,85.84,85.85,85.8,85.84,154825.0,53.9012,53.9075,53.8761,53.9012,154825.0
2016-07-11 10:30:00,85.83,85.89,85.83,85.89,101420.0,53.895,53.9326,53.895,53.9326,101420.0
2016-07-11 10:35:00,85.88,85.9,85.88,85.89,93200.0,53.9263,53.9389,53.9263,53.9326,93200.0
2016-07-11 10:40:00,85.88,85.88,85.83,85.84,226384.0,53.9263,53.9263,53.895,53.9012,226384.0
2016-07-11 10:45:00,85.85,85.87,85.84,85.86,24599.0,53.9075,53.9201,53.9012,53.9138,24599.0
2016-07-11 10:50:00,85.86,85.88,85.82,85.82,80605.0,53.9138,53.9263,53.8887,53.8887,80605.0
2016-07-11 10:55:00,85.83,85.83,85.78,85.79,168662.0,53.895,53.895,53.8636,53.8698,168662.0
2016-07-11 11:00:00,85.79,85.82,85.77,85.82,115076.0,53.8698,53.8887,53.8573,53.8887,115076.0
2016-07-11 11:05:00,85.81,85.85,85.81,85.83,350621.0,53.8824,53.9075,53.8824,53.895,350621.0
2016-07-11 11:10:00,85.82,85.85,85.82,85.85,38143.0,53.8887,53.9075,53.8887,53.9075,38143.0
2016-07-11 11:15:00,85.85,85.85,85.82,85.83,109777.0,53.9075,53.9075,53.8887,53.895,109777.0
2016-07-11 11:20:00,85.83,85.85,85.82,85.84,138422.0,53.895,53.9075,53.8887,53.9012,138422.0
2016-07-11 11:25:00,85.85,85.88,85.84,85.88,207265.0,53.9075,53.9263,53.9012,53.9263,207265.0
2016-07-11 11:30:00,85.88,85.88,85.86,85.86,64625.0,53.9263,53.9263,53.9138,53.9138,64625.0
2016-07-11 11:35:00,85.85,85.88,85.81,85.83,405418.0,53.9075,53.9263,53.8824,53.895,405418.0
2016-07-11 11:40:00,85.83,85.83,85.78,85.8,128933.0,53.895,53.895,53.8636,53.8761,128933.0
2016-07-11 11:45:00,85.8,85.82,85.79,85.82,166378.0,53.8761,53.8887,53.8698,53.8887,166378.0
2016-07-11 11:50:00,85.81,85.84,85.81,85.84,30574.0,53.8824,53.9012,53.8824,53.9012,30574.0
2016-07-11 11:55:00,85.84,85.85,85.76,85.84,278609.0,53.9012,53.9075,53.851,53.9012,278609.0
2016-07-11 12:00:00,85.84,85.84,85.79,85.79,140721.0,53.9012,53.9012,53.8698,53.8698,140721.0
2016-07-11 12:05:00,85.79,85.79,85.76,85.77,163880.0,53.8698,53.8698,53.851,53.8573,163880.0
2016-07-11 12:10:00,85.77,85.85,85.76,85.81,563937.0,53.8573,53.9075,53.851,53.8824,563937.0
2016-07-11 12:15:00,85.81,85.81,85.78,85.8,117445.0,53.8824,53.8824,53.8636,53.8761,117445.0
2016-07-11 12:20:00,85.79,85.8,85.78,85.8,46640.0,53.8698,53.8761,53.8636,53.8761,46640.0
2016-07-11 12:25:00,85.8,85.8,85.79,85.8,29282.0,53.8761,53.8761,53.8698,53.8761,29282.0
2016-07-11 12:30:00,85.8,85.85,85.78,85.79,429992.0,53.8761,53.9075,53.8636,53.8698,429992.0
2016-07-11 12:35:00,85.8,85.83,85.79,85.83,89509.0,53.8761,53.895,53.8698,53.895,89509.0
2016-07-11 12:40:00,85.83,85.86,85.8,85.86,262277.0,53.895,53.9138,53.8761,53.9138,262277.0
2016-07-11 12:45:00,85.86,85.86,85.81,85.81,83249.0,53.9138,53.9138,53.8824,53.8824,83249.0
2016-07-11 12:50:00,85.81,85.84,85.81,85.83,49830.0,53.8824,53.9012,53.8824,53.895,49830.0
2016-07-11 12:55:00,85.82,85.83,85.79,85.8,40504.0,53.8887,53.895,53.8698,53.8761,40504.0
2016-07-11 13:00:00,85.8,85.8,85.79,85.79,4828.0,53.8761,53.8761,53.8698,53.8698,4828.0
2016-07-11 13:05:00,85.8,85.8,85.79,85.79,9505.0,53.8761,53.8761,53.8698,53.8698,9505.0
2016-07-11 13:10:00,85.79,85.8,85.79,85.8,9911.0,53.8698,53.8761,53.8698,53.8761,9911.0
2016-07-11 13:15:00,85.79,85.8,85.79,85.8,19421.0,53.8698,53.8761,53.8698,53.8761,19421.0
2016-07-11 13:20:00,85.8,85.8,85.76,85.76,70723.0,53.8761,53.8761,53.851,53.851,70723.0
2016-07-11 13:25:00,85.77,85.83,85.76,85.8,146731.0,53.8573,53.895,53.851,53.8761,146731.0
2016-07-11 13:30:00,85.8,85.8,85.77,85.79,50397.0,53.8761,53.8761,53.8573,53.8698,50397.0
2016-07-11 13:35:00,85.79,85.8,85.79,85.8,38170.0,53.8698,53.8761,53.8698,53.8761,38170.0
2016-07-11 13:40:00,85.79,85.8,85.79,85.8,5596.0,53.8698,53.8761,53.8698,53.8761,5596.0
2016-07-11 13:45:00,85.8,85.8,85.79,85.8,30175.0,53.8761,53.8761,53.8698,53.8761,30175.0
2016-07-11 13:50:00,85.8,85.81,85.79,85.81,71234.0,53.8761,53.8824,53.8698,53.8824,71234.0
2016-07-11 13:55:00,85.81,85.82,85.79,85.8,80091.0,53.8824,53.8887,53.8698,53.8761,80091.0
2016-07-11 14:00:00,85.79,85.8,85.78,85.78,21793.0,53.8698,53.8761,53.8636,53.8636,21793.0
2016-07-11 14:05:00,85.79,85.79,85.78,85.79,49390.0,53.8698,53.8698,53.8636,53.8698,49390.0
2016-07-11 14:10:00,85.79,85.79,85.77,85.78,95957.0,53.8698,53.8698,53.8573,53.8636,95957.0
2016-07-11 14:15:00,85.78,85.78,85.77,85.78,45973.0,53.8636,53.8636,53.8573,53.8636,45973.0
2016-07-11 14:20:00,85.78,85.78,85.76,85.77,84289.0,53.8636,53.8636,53.851,53.8573,84289.0
2016-07-11 14:25:00,85.77,85.79,85.76,85.79,62376.0,53.8573,53.8698,53.851,53.8698,62376.0
2016-07-11 14:30:00,85.79,85.81,85.77,85.8,130568.0,53.8698,53.8824,53.8573,53.8761,130568.0
2016-07-11 14:35:00,85.8,85.8,85.74,85.74,350326.0,53.8761,53.8761,53.8384,53.8384,350326.0
2016-07-11 14:40:00,85.75,85.76,85.72,85.73,202728.0,53.8447,53.851,53.8259,53.8322,202728.0
2016-07-11 14:45:00,85.73,85.74,85.72,85.72,78894.0,53.8322,53.8384,53.8259,53.8259,78894.0
2016-07-11 14:50:00,85.72,85.73,85.7,85.71,93816.0,53.8259,53.8322,53.8133,53.8196,93816.0
2016-07-11 14:55:00,85.7,85.76,85.7,85.72,507293.0,53.8133,53.851,53.8133,53.8259,507293.0
2016-07-11 15:00:00,85.72,85.74,85.7,85.7,168516.0,53.8259,53.8384,53.8133,53.8133,168516.0
2016-07-11 15:05:00,85.7,85.73,85.7,85.73,411916.0,53.8133,53.8322,53.8133,53.8322,411916.0
2016-07-11 15:10:00,85.72,85.76,85.71,85.76,383673.0,53.8259,53.851,53.8196,53.851,383673.0
2016-07-11 15:15:00,85.76,85.8,85.75,85.77,235229.0,53.851,53.8761,53.8447,53.8573,235229.0
2016-07-11 15:20:00,85.77,85.78,85.73,85.73,144208.0,53.8573,53.8636,53.8322,53.8322,144208.0
2016-07-11 15:25:00,85.73,85.74,85.72,85.73,64100.0,53.8322,53.8384,53.8259,53.8322,64100.0
2016-07-11 15:30:00,85.73,85.74,85.69,85.72,487517.0,53.8322,53.8384,53.807,53.8259,487517.0
2016-07-11 15:35:00,85.72,85.75,85.72,85.73,188803.0,53.8259,53.8447,53.8259,53.8322,188803.0
2016-07-11 15:40:00,85.73,85.75,85.73,85.75,285376.0,53.8322,53.8447,53.8322,53.8447,285376.0
2016-07-11 15:45:00,85.74,85.75,85.71,85.72,405754.0,53.8384,53.8447,53.8196,53.8259,405754.0
2016-07-11 15:50:00,85.72,85.78,85.68,85.78,1095749.0,53.8259,53.8636,53.8008,53.8636,1095749.0
2016-07-11 15:55:00,85.79,85.81,85.6,85.65,1418951.0,53.8698,53.8824,53.7505,53.7819,1418951.0
2016-07-12 09:30:00,86.03,86.19,85.98,86.17,290966.0,54.0205,54.121,53.9891,54.1084,290966.0
2016-07-12 09:35:00,86.17,86.25,86.15,86.23,167383.0,54.1084,54.1587,54.0959,54.1461,167383.0
2016-07-12 09:40:00,86.23,86.3,86.23,86.28,173036.0,54.1461,54.1901,54.1461,54.1775,173036.0
2016-07-12 09:45:00,86.28,86.32,86.24,86.26,230053.0,54.1775,54.2026,54.1524,54.165,230053.0
2016-07-12 09:50:00,86.26,86.27,86.18,86.19,1407731.0,54.165,54.1712,54.1147,54.121,1407731.0
2016-07-12 09:55:00,86.19,86.21,86.1,86.12,642209.0,54.121,54.1336,54.0645,54.077,642209.0
2016-07-12 10:00:00,86.12,86.2,86.12,86.17,1117420.0,54.077,54.1273,54.077,54.1084,1117420.0
2016-07-12 10:05:00,86.18,86.19,86.11,86.11,300763.0,54.1147,54.121,54.0708,54.0708,300763.0
2016-07-12 10:10:00,86.11,86.14,86.07,86.08,487067.0,54.0708,54.0896,54.0457,54.0519,487067.0
2016-07-12 10:15:00,86.08,86.09,86.05,86.06,221042.0,54.0519,54.0582,54.0331,54.0394,221042.0
2016-07-12 10:20:00,86.06,86.07,86.01,86.06,219109.0,54.0394,54.0457,54.008,54.0394,219109.0
2016-07-12 10:25:00,86.05,86.08,86.02,86.06,177162.0,54.0331,54.0519,54.0143,54.0394,177162.0
2016-07-12 10:30:00,86.06,86.07,86.05,86.06,263490.0,54.0394,54.0457,54.0331,54.0394,263490.0
2016-07-12 10:35:00,86.06,86.06,86.04,86.04,232369.0,54.0394,54.0394,54.0268,54.0268,232369.0
2016-07-12 10:40:00,86.05,86.06,86.04,86.06,60479.0,54.0331,54.0394,54.0268,54.0394,60479.0
2016-07-12 10:45:00,86.06,86.1,86.05,86.1,55693.0,54.0394,54.0645,54.0331,54.0645,55693.0
2016-07-12 10:50:00,86.1,86.11,86.09,86.11,68740.0,54.0645,54.0708,54.0582,54.0708,68740.0
2016-07-12 10:55:00,86.11,86.12,86.1,86.12,29723.0,54.0708,54.077,54.0645,54.077,29723.0
2016-07-12 11:00:00,86.12,86.12,86.09,86.09,22764.0,54.077,54.077,54.0582,54.0582,22764.0
2016-07-12 11:05:00,86.1,86.11,86.09,86.09,85555.0,54.0645,54.0708,54.0582,54.0582,85555.0
2016-07-12 11:10:00,86.09,86.12,86.09,86.09,30969.0,54.0582,54.077,54.0582,54.0582,30969.0
2016-07-12 11:15:00,86.09,86.12,86.06,86.07,74982.0,54.0582,54.077,54.0394,54.0457,74982.0
2016-07-12 11:20:00,86.07,86.08,86.06,86.08,48273.0,54.0457,54.0519,54.0394,54.0519,48273.0
2016-07-12 11:25:00,86.08,86.13,86.07,86.12,171785.0,54.0519,54.0833,54.0457,54.077,171785.0
2016-07-12 11:30:00,86.11,86.13,86.09,86.13,55919.0,54.0708,54.0833,54.0582,54.0833,55919.0
2016-07-12 11:35:00,86.13,86.14,86.11,86.14,24014.0,54.0833,54.0896,54.0708,54.0896,24014.0
2016-07-12 11:40:00,86.14,86.17,86.11,86.11,123050.0,54.0896,54.1084,54.0708,54.0708,123050.0
2016-07-12 11:45:00,86.12,86.14,86.11,86.14,112792.0,54.077,54.0896,54.0708,54.0896,112792.0
2016-07-12 11:50:00,86.14,86.16,86.12,86.12,63197.0,54.0896,54.1022,54.077,54.077,63197.0
2016-07-12 11:55:00,86.13,86.16,86.12,86.16,105762.0,54.0833,54.1022,54.077,54.1022,105762.0
2016-07-12 12:00:00,86.16,86.16,86.13,86.14,44927.0,54.1022,54.1022,54.0833,54.0896,44927.0
2016-07-12 12:05:00,86.14,86.14,86.13,86.13,11885.0,54.0896,54.0896,54.0833,54.0833,11885.0
2016-07-12 12:10:00,86.13,86.14,86.13,86.13,42060.0,54.0833,54.0896,54.0833,54.0833,42060.0
2016-07-12 12:15:00,86.14,86.14,86.13,86.14,52477.0,54.0896,54.0896,54.0833,54.0896,52477.0
2016-07-12 12:20:00,86.13,86.16,86.11,86.11,201225.0,54.0833,54.1022,54.0708,54.0708,201225.0
2016-07-12 12:25:00,86.12,86.15,86.11,86.13,364790.0,54.077,54.0959,54.0708,54.0833,364790.0
2016-07-12 12:30:00,86.12,86.16,86.1,86.14,263297.0,54.077,54.1022,54.0645,54.0896,263297.0
2016-07-12 12:35:00,86.14,86.14,86.1,86.11,414104.0,54.0896,54.0896,54.0645,54.0708,414104.0
2016-07-12 12:40:00,86.12,86.13,86.09,86.1,29956.0,54.077,54.0833,54.0582,54.0645,29956.0
2016-07-12 12:45:00,86.1,86.1,86.07,86.08,39409.0,54.0645,54.0645,54.0457,54.0519,39409.0
2016-07-12 12:50:00,86.09,86.11,86.08,86.11,53953.0,54.0582,54.0708,54.0519,54.0708,53953.0
2016-07-12 12:55:00,86.11,86.12,86.09,86.12,106469.0,54.0708,54.077,54.0582,54.077,106469.0
2016-07-12 13:00:00,86.12,86.14,86.11,86.12,66501.0,54.077,54.0896,54.0708,54.077,66501.0
2016-07-12 13:05:00,86.13,86.13,86.1,86.11,42214.0,54.0833,54.0833,54.0645,54.0708,42214.0
2016-07-12 13:10:00,86.11,86.11,86.09,86.11,27191.0,54.0708,54.0708,54.0582,54.0708,27191.0
2016-07-12 13:15:00,86.1,86.11,86.1,86.11,7258.0,54.0645,54.0708,54.0645,54.0708,7258.0
2016-07-12 13:20:00,86.11,86.11,86.1,86.11,14476.0,54.0708,54.0708,54.0645,54.0708,14476.0
2016-07-12 13:25:00,86.11,86.15,86.1,86.12,162282.0,54.0708,54.0959,54.0645,54.077,162282.0
2016-07-12 13:30:00,86.12,86.13,86.11,86.13,147331.0,54.077,54.0833,54.0708,54.0833,147331.0
2016-07-12 13:35:00,86.13,86.14,86.13,86.13,50550.0,54.0833,54.0896,54.0833,54.0833,50550.0
2016-07-12 13:40:00,86.13,86.13,86.11,86.12,81719.0,54.0833,54.0833,54.0708,54.077,81719.0
2016-07-12 13:45:00,86.11,86.12,86.1,86.12,98355.0,54.0708,54.077,54.0645,54.077,98355.0
2016-07-12 13:50:00,86.12,86.13,86.11,86.12,44094.0,54.077,54.0833,54.0708,54.077,44094.0
2016-07-12 13:55:00,86.12,86.12,86.07,86.08,86516.0,54.077,54.077,54.0457,54.0519,86516.0
2016-07-12 14:00:00,86.07,86.09,86.07,86.09,35750.0,54.0457,54.0582,54.0457,54.0582,35750.0
2016-07-12 14:05:00,86.09,86.1,86.07,86.1,87125.0,54.0582,54.0645,54.0457,54.0645,87125.0
2016-07-12 14:10:00,86.09,86.1,86.07,86.08,221903.0,54.0582,54.0645,54.0457,54.0519,221903.0
2016-07-12 14:15:00,86.08,86.11,86.07,86.1,106356.0,54.0519,54.0708,54.0457,54.0645,106356.0
2016-07-12 14:20:00,86.09,86.1,86.07,86.09,74320.0,54.0582,54.0645,54.0457,54.0582,74320.0
2016-07-12 14:25:00,86.09,86.11,86.09,86.1,22579.0,54.0582,54.0708,54.0582,54.0645,22579.0
2016-07-12 14:30:00,86.1,86.1,86.06,86.07,81176.0,54.0645,54.0645,54.0394,54.0457,81176.0
2016-07-12 14:35:00,86.06,86.07,86.05,86.06,76101.0,54.0394,54.0457,54.0331,54.0394,76101.0
2016-07-12 14:40:00,86.06,86.08,86.05,86.07,411966.0,54.0394,54.0519,54.0331,54.0457,411966.0
2016-07-12 14:45:00,86.06,86.06,86.03,86.04,59174.0,54.0394,54.0394,54.0205,54.0268,59174.0
2016-07-12 14:50:00,86.03,86.05,85.99,86.0,45149.0,54.0205,54.0331,53.9954,54.0017,45149.0
2016-07-12 14:55:00,85.99,86.0,85.96,85.97,37980.0,53.9954,54.0017,53.9766,53.9829,37980.0
2016-07-12 15:00:00,85.98,86.02,85.97,86.01,65640.0,53.9891,54.0143,53.9829,54.008,65640.0
2016-07-12 15:05:00,86.01,86.01,85.96,85.97,92422.0,54.008,54.008,53.9766,53.9829,92422.0
2016-07-12 15:10:00,85.97,85.98,85.95,85.95,98504.0,53.9829,53.9891,53.9703,53.9703,98504.0
2016-07-12 15:15:00,85.95,85.97,85.87,85.88,245843.0,53.9703,53.9829,53.9201,53.9263,245843.0
2016-07-12 15:20:00,85.88,85.92,85.86,85.92,108204.0,53.9263,53.9515,53.9138,53.9515,108204.0
2016-07-12 15:25:00,85.92,85.95,85.9,85.92,149841.0,53.9515,53.9703,53.9389,53.9515,149841.0
2016-07-12 15:30:00,85.92,85.93,85.9,85.91,57778.0,53.9515,53.9577,53.9389,53.9452,57778.0
2016-07-12 15:35:00,85.91,85.97,85.9,85.96,176426.0,53.9452,53.9829,53.9389,53.9766,176426.0
2016-07-12 15:40:00,85.97,85.98,85.92,85.92,101970.0,53.9829,53.9891,53.9515,53.9515,101970.0
2016-07-12 15:45:00,85.92,85.94,85.9,85.93,93029.0,53.9515,53.964,53.9389,53.9577,93029.0
2016-07-12 15:50:00,85.92,85.94,85.9,85.92,201673.0,53.9515,53.964,53.9389,53.9515,201673.0
2016-07-12 15:55:00,85.92,85.93,85.86,85.89,868503.0,53.9515,53.9577,53.9138,53.9326,868503.0
2016-07-13 09:30:00,85.87,85.9,85.73,85.74,152911.0,53.9201,53.9389,53.8322,53.8384,152911.0
2016-07-13 09:35:00,85.75,85.78,85.7,85.72,252890.0,53.8447,53.8636,53.8133,53.8259,252890.0
2016-07-13 09:40:00,85.72,85.77,85.71,85.72,184379.0,53.8259,53.8573,53.8196,53.8259,184379.0
2016-07-13 09:45:00,85.72,85.77,85.69,85.7,190566.0,53.8259,53.8573,53.807,53.8133,190566.0
2016-07-13 09:50:00,85.7,85.71,85.67,85.7,79552.0,53.8133,53.8196,53.7945,53.8133,79552.0
2016-07-13 09:55:00,85.7,85.72,85.67,85.69,113431.0,53.8133,53.8259,53.7945,53.807,113431.0
2016-07-13 10:00:00,85.7,85.75,85.7,85.74,25887.0,53.8133,53.8447,53.8133,53.8384,25887.0
2016-07-13 10:05:00,85.73,85.75,85.73,85.75,28145.0,53.8322,53.8447,53.8322,53.8447,28145.0
2016-07-13 10:10:00,85.75,85.81,85.75,85.79,71071.0,53.8447,53.8824,53.8447,53.8698,71071.0
2016-07-13 10:15:00,85.79,85.8,85.73,85.76,57912.0,53.8698,53.8761,53.8322,53.851,57912.0
2016-07-13 10:20:00,85.76,85.78,85.76,85.76,27248.0,53.851,53.8636,53.851,53.851,27248.0
2016-07-13 10:25:00,85.76,85.78,85.72,85.74,92169.0,53.851,53.8636,53.8259,53.8384,92169.0
2016-07-13 10:30:00,85.74,85.88,85.68,85.74,273146.0,53.8384,53.9263,53.8008,53.8384,273146.0
2016-07-13 10:35:00,85.74,85.77,85.71,85.72,41738.0,53.8384,53.8573,53.8196,53.8259,41738.0
2016-07-13 10:40:00,85.71,85.77,85.7,85.75,83496.0,53.8196,53.8573,53.8133,53.8447,83496.0
2016-07-13 10:45:00,85.75,85.78,85.73,85.73,89638.0,53.8447,53.8636,53.8322,53.8322,89638.0
2016-07-13 10:50:00,85.73,85.75,85.7,85.73,43493.0,53.8322,53.8447,53.8133,53.8322,43493.0
2016-07-13 10:55:00,85.73,85.74,85.67,85.69,147451.0,53.8322,53.8384,53.7945,53.807,147451.0
2016-07-13 11:00:00,85.7,85.7,85.67,85.7,60329.0,53.8133,53.8133,53.7945,53.8133,60329.0
2016-07-13 11:05:00,85.69,85.7,85.65,85.65,132973.0,53.807,53.8133,53.7819,53.7819,132973.0
2016-07-13 11:10:00,85.65,85.7,85.65,85.68,126410.0,53.7819,53.8133,53.7819,53.8008,126410.0
2016-07-13 11:15:00,85.68,85.68,85.63,85.64,52820.0,53.8008,53.8008,53.7694,53.7756,52820.0
2016-07-13 11:20:00,85.64,85.66,85.58,85.59,359574.0,53.7756,53.7882,53.738,53.7442,359574.0
2016-07-13 11:25:00,85.59,85.62,85.57,85.57,178786.0,53.7442,53.7631,53.7317,53.7317,178786.0
2016-07-13 11:30:00,85.58,85.6,85.55,85.57,123694.0,53.738,53.7505,53.7191,53.7317,123694.0
2016-07-13 11:35:00,85.57,85.57,85.54,85.54,74124.0,53.7317,53.7317,53.7129,53.7129,74124.0
2016-07-13 11:40:00,85.54,85.57,85.54,85.56,71677.0,53.7129,53.7317,53.7129,53.7254,71677.0
2016-07-13 11:45:00,85.55,85.56,85.53,85.54,48320.0,53.7191,53.7254,53.7066,53.7129,48320.0
2016-07-13 11:50:00,85.54,85.56,85.52,85.55,144735.0,53.7129,53.7254,53.7003,53.7191,144735.0
2016-07-13 11:55:00,85.55,85.59,85.55,85.58,94462.0,53.7191,53.7442,53.7191,53.738,94462.0
2016-07-13 12:00:00,85.57,85.59,85.56,85.58,56396.0,53.7317,53.7442,53.7254,53.738,56396.0
2016-07-13 12:05:00,85.58,85.59,85.57,85.57,76305.0,53.738,53.7442,53.7317,53.7317,76305.0
2016-07-13 12:10:00,85.57,85.62,85.57,85.62,51204.0,53.7317,53.7631,53.7317,53.7631,51204.0
2016-07-13 12:15:00,85.62,85.63,85.6,85.61,78718.0,53.7631,53.7694,53.7505,53.7568,78718.0
2016-07-13 12:20:00,85.62,85.62,85.61,85.62,53041.0,53.7631,53.7631,53.7568,53.7631,53041.0
2016-07-13 12:25:00,85.61,85.62,85.6,85.6,57407.0,53.7568,53.7631,53.7505,53.7505,57407.0
2016-07-13 12:30:00,85.6,85.6,85.57,85.57,133379.0,53.7505,53.7505,53.7317,53.7317,133379.0
2016-07-13 12:35:00,85.57,85.58,85.56,85.56,75588.0,53.7317,53.738,53.7254,53.7254,75588.0
2016-07-13 12:40:00,85.56,85.59,85.55,85.58,67106.0,53.7254,53.7442,53.7191,53.738,67106.0
2016-07-13 12:45:00,85.59,85.59,85.55,85.56,36433.0,53.7442,53.7442,53.7191,53.7254,36433.0
2016-07-13 12:50:00,85.56,85.56,85.55,85.56,67760.0,53.7254,53.7254,53.7191,53.7254,67760.0
2016-07-13 12:55:00,85.56,85.59,85.55,85.58,65409.0,53.7254,53.7442,53.7191,53.738,65409.0
2016-07-13 13:00:00,85.59,85.62,85.58,85.61,76976.0,53.7442,53.7631,53.738,53.7568,76976.0
2016-07-13 13:05:00,85.61,85.62,85.61,85.61,14742.0,53.7568,53.7631,53.7568,53.7568,14742.0
2016-07-13 13:10:00,85.61,85.62,85.6,85.61,39022.0,53.7568,53.7631,53.7505,53.7568,39022.0
2016-07-13 13:15:00,85.61,85.62,85.59,85.61,97290.0,53.7568,53.7631,53.7442,53.7568,97290.0
2016-07-13 13:20:00,85.6,85.61,85.58,85.58,41619.0,53.7505,53.7568,53.738,53.738,41619.0
2016-07-13 13:25:00,85.58,85.58,85.54,85.54,77004.0,53.738,53.738,53.7129,53.7129,77004.0
2016-07-13 13:30:00,85.54,85.54,85.51,85.52,52493.0,53.7129,53.7129,53.694,53.7003,52493.0
2016-07-13 13:35:00,85.53,85.54,85.51,85.54,71106.0,53.7066,53.7129,53.694,53.7129,71106.0
2016-07-13 13:40:00,85.55,85.57,85.54,85.56,88862.0,53.7191,53.7317,53.7129,53.7254,88862.0
2016-07-13 13:45:00,85.56,85.58,85.55,85.58,56974.0,53.7254,53.738,53.7191,53.738,56974.0
2016-07-13 13:50:00,85.58,85.58,85.54,85.54,178873.0,53.738,53.738,53.7129,53.7129,178873.0
2016-07-13 13:55:00,85.54,85.55,85.54,85.54,12394.0,53.7129,53.7191,53.7129,53.7129,12394.0
2016-07-13 14:00:00,85.54,85.55,85.54,85.54,54245.0,53.7129,53.7191,53.7129,53.7129,54245.0
2016-07-13 14:05:00,85.54,85.59,85.53,85.59,90587.0,53.7129,53.7442,53.7066,53.7442,90587.0
2016-07-13 14:10:00,85.59,85.61,85.58,85.59,68276.0,53.7442,53.7568,53.738,53.7442,68276.0
2016-07-13 14:15:00,85.59,85.59,85.56,85.58,104820.0,53.7442,53.7442,53.7254,53.738,104820.0
2016-07-13 14:20:00,85.58,85.6,85.58,85.59,27695.0,53.738,53.7505,53.738,53.7442,27695.0
2016-07-13 14:25:00,85.59,85.64,85.58,85.63,103159.0,53.7442,53.7756,53.738,53.7694,103159.0
2016-07-13 14:30:00,85.63,85.64,85.59,85.62,248902.0,53.7694,53.7756,53.7442,53.7631,248902.0
2016-07-13 14:35:00,85.62,85.67,85.6,85.63,109608.0,53.7631,53.7945,53.7505,53.7694,109608.0
2016-07-13 14:40:00,85.63,85.64,85.6,85.64,111496.0,53.7694,53.7756,53.7505,53.7756,111496.0
2016-07-13 14:45:00,85.64,85.68,85.63,85.67,75350.0,53.7756,53.8008,53.7694,53.7945,75350.0
2016-07-13 14:50:00,85.67,85.68,85.63,85.63,136243.0,53.7945,53.8008,53.7694,53.7694,136243.0
2016-07-13 14:55:00,85.64,85.64,85.62,85.64,62665.0,53.7756,53.7756,53.7631,53.7756,62665.0
2016-07-13 15:00:00,85.63,85.67,85.6,85.66,188841.0,53.7694,53.7945,53.7505,53.7882,188841.0
2016-07-13 15:05:00,85.67,85.69,85.66,85.66,117429.0,53.7945,53.807,53.7882,53.7882,117429.0
2016-07-13 15:10:00,85.66,85.66,85.6,85.61,96815.0,53.7882,53.7882,53.7505,53.7568,96815.0
2016-07-13 15:15:00,85.62,85.67,85.59,85.67,154468.0,53.7631,53.7945,53.7442,53.7945,154468.0
2016-07-13 15:20:00,85.68,85.69,85.66,85.69,114495.0,53.8008,53.807,53.7882,53.807,114495.0
2016-07-13 15:25:00,85.69,85.72,85.69,85.7,491061.0,53.807,53.8259,53.807,53.8133,491061.0
2016-07-13 15:30:00,85.7,85.74,85.69,85.72,251406.0,53.8133,53.8384,53.807,53.8259,251406.0
2016-07-13 15:35:00,85.72,85.73,85.69,85.72,227149.0,53.8259,53.8322,53.807,53.8259,227149.0
2016-07-13 15:40:00,85.73,85.75,85.71,85.75,71064.0,53.8322,53.8447,53.8196,53.8447,71064.0
2016-07-13 15:45:00,85.75,85.76,85.7,85.71,128071.0,53.8447,53.851,53.8133,53.8196,128071.0
2016-07-13 15:50:00,85.71,85.71,85.67,85.67,139123.0,53.8196,53.8196,53.7945,53.7945,139123.0
2016-07-13 15:55:00,85.67,85.69,85.61,85.63,771929.0,53.7945,53.807,53.7568,53.7694,771929.0
2016-07-14 09:30:00,85.9,85.91,85.79,85.83,144628.0,53.9389,53.9452,53.8698,53.895,144628.0
2016-07-14 09:35:00,85.83,85.85,85.76,85.8,43579.0,53.895,53.9075,53.851,53.8761,43579.0
2016-07-14 09:40:00,85.79,85.8,85.72,85.74,51846.0,53.8698,53.8761,53.8259,53.8384,51846.0
2016-07-14 09:45:00,85.75,85.75,85.71,85.71,94090.0,53.8447,53.8447,53.8196,53.8196,94090.0
2016-07-14 09:50:00,85.71,85.74,85.7,85.73,99799.0,53.8196,53.8384,53.8133,53.8322,99799.0
2016-07-14 09:55:00,85.73,85.76,85.72,85.75,29670.0,53.8322,53.851,53.8259,53.8447,29670.0
2016-07-14 10:00:00,85.75,85.79,85.73,85.79,66110.0,53.8447,53.8698,53.8322,53.8698,66110.0
2016-07-14 10:05:00,85.79,85.79,85.74,85.77,31179.0,53.8698,53.8698,53.8384,53.8573,31179.0
2016-07-14 10:10:00,85.77,85.77,85.72,85.75,61050.0,53.8573,53.8573,53.8259,53.8447,61050.0
2016-07-14 10:15:00,85.75,85.76,85.67,85.67,141734.0,53.8447,53.851,53.7945,53.7945,141734.0
2016-07-14 10:20:00,85.67,85.69,85.65,85.69,46461.0,53.7945,53.807,53.7819,53.807,46461.0
2016-07-14 10:25:00,85.69,85.7,85.62,85.63,84798.0,53.807,53.8133,53.7631,53.7694,84798.0
2016-07-14 10:30:00,85.62,85.64,85.6,85.61,507037.0,53.7631,53.7756,53.7505,53.7568,507037.0
2016-07-14 10:35:00,85.61,85.64,85.61,85.63,117565.0,53.7568,53.7756,53.7568,53.7694,117565.0
2016-07-14 10:40:00,85.62,85.64,85.6,85.62,128729.0,53.7631,53.7756,53.7505,53.7631,128729.0
2016-07-14 10:45:00,85.62,85.64,85.6,85.64,41470.0,53.7631,53.7756,53.7505,53.7756,41470.0
2016-07-14 10:50:00,85.63,85.66,85.62,85.64,71320.0,53.7694,53.7882,53.7631,53.7756,71320.0
2016-07-14 10:55:00,85.65,85.68,85.64,85.66,41417.0,53.7819,53.8008,53.7756,53.7882,41417.0
2016-07-14 11:00:00,85.66,85.69,85.66,85.68,40405.0,53.7882,53.807,53.7882,53.8008,40405.0
2016-07-14 11:05:00,85.68,85.72,85.68,85.72,20116.0,53.8008,53.8259,53.8008,53.8259,20116.0
2016-07-14 11:10:00,85.72,85.78,85.71,85.75,184808.0,53.8259,53.8636,53.8196,53.8447,184808.0
2016-07-14 11:15:00,85.75,85.76,85.74,85.75,69406.0,53.8447,53.851,53.8384,53.8447,69406.0
2016-07-14 11:20:00,85.75,85.76,85.72,85.72,72560.0,53.8447,53.851,53.8259,53.8259,72560.0
2016-07-14 11:25:00,85.73,85.76,85.71,85.73,106056.0,53.8322,53.851,53.8196,53.8322,106056.0
2016-07-14 11:30:00,85.73,85.75,85.71,85.72,24201.0,53.8322,53.8447,53.8196,53.8259,24201.0
2016-07-14 11:35:00,85.71,85.72,85.69,85.7,48359.0,53.8196,53.8259,53.807,53.8133,48359.0
2016-07-14 11:40:00,85.69,85.7,85.68,85.68,50885.0,53.807,53.8133,53.8008,53.8008,50885.0
2016-07-14 11:45:00,85.68,85.7,85.68,85.68,67076.0,53.8008,53.8133,53.8008,53.8008,67076.0
2016-07-14 11:50:00,85.69,85.72,85.67,85.71,21756.0,53.807,53.8259,53.7945,53.8196,21756.0
2016-07-14 11:55:00,85.71,85.72,85.69,85.71,59927.0,53.8196,53.8259,53.807,53.8196,59927.0
2016-07-14 12:00:00,85.71,85.72,85.7,85.71,44248.0,53.8196,53.8259,53.8133,53.8196,44248.0
2016-07-14 12:05:00,85.72,85.72,85.7,85.72,175453.0,53.8259,53.8259,53.8133,53.8259,175453.0
2016-07-14 12:10:00,85.72,85.74,85.71,85.72,77643.0,53.8259,53.8384,53.8196,53.8259,77643.0
2016-07-14 12:15:00,85.72,85.73,85.71,85.72,84712.0,53.8259,53.8322,53.8196,53.8259,84712.0
2016-07-14 12:20:00,85.72,85.72,85.7,85.7,47582.0,53.8259,53.8259,53.8133,53.8133,47582.0
2016-07-14 12:25:00,85.7,85.73,85.7,85.71,31908.0,53.8133,53.8322,53.8133,53.8196,31908.0
2016-07-14 12:30:00,85.71,85.73,85.71,85.73,17140.0,53.8196,53.8322,53.8196,53.8322,17140.0
2016-07-14 12:35:00,85.73,85.76,85.72,85.76,35150.0,53.8322,53.851,53.8259,53.851,35150.0
2016-07-14 12:40:00,85.76,85.77,85.75,85.76,38475.0,53.851,53.8573,53.8447,53.851,38475.0
2016-07-14 12:45:00,85.76,85.76,85.75,85.76,11380.0,53.851,53.851,53.8447,53.851,11380.0
2016-07-14 12:50:00,85.76,85.76,85.75,85.76,20111.0,53.851,53.851,53.8447,53.851,20111.0
2016-07-14 12:55:00,85.75,85.76,85.75,85.75,52736.0,53.8447,53.851,53.8447,53.8447,52736.0
2016-07-14 13:00:00,85.76,85.76,85.75,85.75,39651.0,53.851,53.851,53.8447,53.8447,39651.0
2016-07-14 13:05:00,85.76,85.77,85.74,85.75,51960.0,53.851,53.8573,53.8384,53.8447,51960.0
2016-07-14 13:10:00,85.76,85.76,85.71,85.71,97086.0,53.851,53.851,53.8196,53.8196,97086.0
2016-07-14 13:15:00,85.71,85.71,85.68,85.69,91127.0,53.8196,53.8196,53.8008,53.807,91127.0
2016-07-14 13:20:00,85.69,85.7,85.69,85.7,36254.0,53.807,53.8133,53.807,53.8133,36254.0
2016-07-14 13:25:00,85.7,85.71,85.69,85.69,65411.0,53.8133,53.8196,53.807,53.807,65411.0
2016-07-14 13:30:00,85.69,85.72,85.69,85.71,21261.0,53.807,53.8259,53.807,53.8196,21261.0
2016-07-14 13:35:00,85.71,85.74,85.7,85.73,34834.0,53.8196,53.8384,53.8133,53.8322,34834.0
2016-07-14 13:40:00,85.73,85.75,85.72,85.75,25461.0,53.8322,53.8447,53.8259,53.8447,25461.0
2016-07-14 13:45:00,85.74,85.76,85.74,85.75,48918.0,53.8384,53.851,53.8384,53.8447,48918.0
2016-07-14 13:50:00,85.75,85.76,85.73,85.73,65211.0,53.8447,53.851,53.8322,53.8322,65211.0
2016-07-14 13:55:00,85.73,85.74,85.72,85.74,32091.0,53.8322,53.8384,53.8259,53.8384,32091.0
2016-07-14 14:00:00,85.73,85.76,85.72,85.73,41419.0,53.8322,53.851,53.8259,53.8322,41419.0
2016-07-14 14:05:00,85.73,85.75,85.72,85.75,23073.0,53.8322,53.8447,53.8259,53.8447,23073.0
2016-07-14 14:10:00,85.75,85.78,85.74,85.77,59749.0,53.8447,53.8636,53.8384,53.8573,59749.0
2016-07-14 14:15:00,85.77,85.79,85.77,85.79,14330.0,53.8573,53.8698,53.8573,53.8698,14330.0
2016-07-14 14:20:00,85.79,85.79,85.78,85.79,14734.0,53.8698,53.8698,53.8636,53.8698,14734.0
2016-07-14 14:25:00,85.78,85.79,85.77,85.77,60687.0,53.8636,53.8698,53.8573,53.8573,60687.0
2016-07-14 14:30:00,85.77,85.77,85.75,85.76,8408.0,53.8573,53.8573,53.8447,53.851,8408.0
2016-07-14 14:35:00,85.76,85.78,85.74,85.78,30533.0,53.851,53.8636,53.8384,53.8636,30533.0
2016-07-14 14:40:00,85.78,85.79,85.77,85.78,32483.0,53.8636,53.8698,53.8573,53.8636,32483.0
2016-07-14 14:45:00,85.78,85.78,85.75,85.76,39262.0,53.8636,53.8636,53.8447,53.851,39262.0
2016-07-14 14:50:00,85.76,85.77,85.75,85.76,24749.0,53.851,53.8573,53.8447,53.851,24749.0
2016-07-14 14:55:00,85.76,85.78,85.75,85.77,24870.0,53.851,53.8636,53.8447,53.8573,24870.0
2016-07-14 15:00:00,85.78,85.78,85.75,85.77,32006.0,53.8636,53.8636,53.8447,53.8573,32006.0
2016-07-14 15:05:00,85.77,85.83,85.76,85.83,70575.0,53.8573,53.895,53.851,53.895,70575.0
2016-07-14 15:10:00,85.83,85.85,85.82,85.82,369995.0,53.895,53.9075,53.8887,53.8887,369995.0
2016-07-14 15:15:00,85.82,85.83,85.81,85.81,21417.0,53.8887,53.895,53.8824,53.8824,21417.0
2016-07-14 15:20:00,85.82,85.82,85.79,85.79,134514.0,53.8887,53.8887,53.8698,53.8698,134514.0
2016-07-14 15:25:00,85.79,85.8,85.79,85.8,19523.0,53.8698,53.8761,53.8698,53.8761,19523.0
2016-07-14 15:30:00,85.8,85.81,85.78,85.78,278693.0,53.8761,53.8824,53.8636,53.8636,278693.0
2016-07-14 15:35:00,85.78,85.79,85.78,85.79,44185.0,53.8636,53.8698,53.8636,53.8698,44185.0
2016-07-14 15:40:00,85.79,85.81,85.78,85.8,357391.0,53.8698,53.8824,53.8636,53.8761,357391.0
2016-07-14 15:45:00,85.8,85.81,85.79,85.81,111845.0,53.8761,53.8824,53.8698,53.8824,111845.0
2016-07-14 15:50:00,85.81,85.81,85.78,85.79,196300.0,53.8824,53.8824,53.8636,53.8698,196300.0
2016-07-14 15:55:00,85.8,85.82,85.79,85.79,626719.0,53.8761,53.8887,53.8698,53.8698,626719.0
2016-07-15 09:30:00,85.85,85.94,85.78,85.8,77365.0,53.9075,53.964,53.8636,53.8761,77365.0
2016-07-15 09:35:00,85.79,85.79,85.73,85.76,437340.0,53.8698,53.8698,53.8322,53.851,437340.0
2016-07-15 09:40:00,85.76,85.78,85.67,85.71,388443.0,53.851,53.8636,53.7945,53.8196,388443.0
2016-07-15 09:45:00,85.71,85.76,85.71,85.74,80337.0,53.8196,53.851,53.8196,53.8384,80337.0
2016-07-15 09:50:00,85.76,85.81,85.75,85.77,41769.0,53.851,53.8824,53.8447,53.8573,41769.0
2016-07-15 09:55:00,85.76,85.78,85.75,85.77,17119.0,53.851,53.8636,53.8447,53.8573,17119.0
2016-07-15 10:00:00,85.77,85.83,85.76,85.79,66587.0,53.8573,53.895,53.851,53.8698,66587.0
2016-07-15 10:05:00,85.78,85.82,85.76,85.81,51853.0,53.8636,53.8887,53.851,53.8824,51853.0
2016-07-15 10:10:00,85.81,85.83,85.77,85.79,107774.0,53.8824,53.895,53.8573,53.8698,107774.0
2016-07-15 10:15:00,85.79,85.81,85.78,85.79,49686.0,53.8698,53.8824,53.8636,53.8698,49686.0
2016-07-15 10:20:00,85.8,85.82,85.78,85.82,17336.0,53.8761,53.8887,53.8636,53.8887,17336.0
2016-07-15 10:25:00,85.82,85.83,85.81,85.81,51615.0,53.8887,53.895,53.8824,53.8824,51615.0
2016-07-15 10:30:00,85.82,85.83,85.8,85.83,73928.0,53.8887,53.895,53.8761,53.895,73928.0
2016-07-15 10:35:00,85.83,85.84,85.81,85.82,34051.0,53.895,53.9012,53.8824,53.8887,34051.0
2016-07-15 10:40:00,85.83,85.83,85.8,85.81,43150.0,53.895,53.895,53.8761,53.8824,43150.0
2016-07-15 10:45:00,85.82,85.82,85.8,85.81,53870.0,53.8887,53.8887,53.8761,53.8824,53870.0
2016-07-15 10:50:00,85.81,85.84,85.8,85.82,56683.0,53.8824,53.9012,53.8761,53.8887,56683.0
2016-07-15 10:55:00,85.82,85.83,85.8,85.82,30592.0,53.8887,53.895,53.8761,53.8887,30592.0
2016-07-15 11:00:00,85.82,85.85,85.77,85.77,240574.0,53.8887,53.9075,53.8573,53.8573,240574.0
2016-07-15 11:05:00,85.78,85.78,85.75,85.76,40964.0,53.8636,53.8636,53.8447,53.851,40964.0
2016-07-15 11:10:00,85.75,85.76,85.71,85.71,11735.0,53.8447,53.851,53.8196,53.8196,11735.0
2016-07-15 11:15:00,85.71,85.73,85.67,85.68,121574.0,53.8196,53.8322,53.7945,53.8008,121574.0
2016-07-15 11:20:00,85.67,85.71,85.67,85.71,69355.0,53.7945,53.8196,53.7945,53.8196,69355.0
2016-07-15 11:25:00,85.71,85.74,85.7,85.73,48650.0,53.8196,53.8384,53.8133,53.8322,48650.0
2016-07-15 11:30:00,85.72,85.75,85.71,85.73,46442.0,53.8259,53.8447,53.8196,53.8322,46442.0
2016-07-15 11:35:00,85.73,85.74,85.7,85.7,77395.0,53.8322,53.8384,53.8133,53.8133,77395.0
2016-07-15 11:40:00,85.7,85.73,85.7,85.73,18976.0,53.8133,53.8322,53.8133,53.8322,18976.0
2016-07-15 11:45:00,85.73,85.73,85.7,85.7,14110.0,53.8322,53.8322,53.8133,53.8133,14110.0
2016-07-15 11:50:00,85.7,85.72,85.68,85.72,22188.0,53.8133,53.8259,53.8008,53.8259,22188.0
2016-07-15 11:55:00,85.72,85.75,85.71,85.74,33047.0,53.8259,53.8447,53.8196,53.8384,33047.0
2016-07-15 12:00:00,85.74,85.75,85.72,85.75,12541.0,53.8384,53.8447,53.8259,53.8447,12541.0
2016-07-15 12:05:00,85.74,85.75,85.72,85.74,18534.0,53.8384,53.8447,53.8259,53.8384,18534.0
2016-07-15 12:10:00,85.73,85.74,85.71,85.72,20479.0,53.8322,53.8384,53.8196,53.8259,20479.0
2016-07-15 12:15:00,85.72,85.72,85.7,85.7,18851.0,53.8259,53.8259,53.8133,53.8133,18851.0
2016-07-15 12:20:00,85.7,85.72,85.68,85.71,45994.0,53.8133,53.8259,53.8008,53.8196,45994.0
2016-07-15 12:25:00,85.71,85.72,85.69,85.71,15928.0,53.8196,53.8259,53.807,53.8196,15928.0
2016-07-15 12:30:00,85.7,85.7,85.66,85.66,58276.0,53.8133,53.8133,53.7882,53.7882,58276.0
2016-07-15 12:35:00,85.66,85.68,85.63,85.64,184018.0,53.7882,53.8008,53.7694,53.7756,184018.0
2016-07-15 12:40:00,85.64,85.65,85.62,85.64,113598.0,53.7756,53.7819,53.7631,53.7756,113598.0
2016-07-15 12:45:00,85.64,85.66,85.63,85.65,68895.0,53.7756,53.7882,53.7694,53.7819,68895.0
2016-07-15 12:50:00,85.66,85.66,85.62,85.63,88988.0,53.7882,53.7882,53.7631,53.7694,88988.0
2016-07-15 12:55:00,85.63,85.63,85.61,85.62,97362.0,53.7694,53.7694,53.7568,53.7631,97362.0
2016-07-15 13:00:00,85.61,85.63,85.61,85.61,138675.0,53.7568,53.7694,53.7568,53.7568,138675.0
2016-07-15 13:05:00,85.61,85.62,85.61,85.61,81277.0,53.7568,53.7631,53.7568,53.7568,81277.0
2016-07-15 13:10:00,85.62,85.65,85.61,85.63,143880.0,53.7631,53.7819,53.7568,53.7694,143880.0
2016-07-15 13:15:00,85.62,85.66,85.61,85.66,23555.0,53.7631,53.7882,53.7568,53.7882,23555.0
2016-07-15 13:20:00,85.65,85.68,85.65,85.67,29115.0,53.7819,53.8008,53.7819,53.7945,29115.0
2016-07-15 13:25:00,85.68,85.68,85.66,85.67,71365.0,53.8008,53.8008,53.7882,53.7945,71365.0
2016-07-15 13:30:00,85.67,85.67,85.65,85.67,63716.0,53.7945,53.7945,53.7819,53.7945,63716.0
2016-07-15 13:35:00,85.67,85.67,85.65,85.66,52182.0,53.7945,53.7945,53.7819,53.7882,52182.0
2016-07-15 13:40:00,85.66,85.69,85.66,85.68,21924.0,53.7882,53.807,53.7882,53.8008,21924.0
2016-07-15 13:45:00,85.69,85.7,85.68,85.69,15109.0,53.807,53.8133,53.8008,53.807,15109.0
2016-07-15 13:50:00,85.68,85.69,85.65,85.65,20382.0,53.8008,53.807,53.7819,53.7819,20382.0
2016-07-15 13:55:00,85.65,85.66,85.64,85.64,74096.0,53.7819,53.7882,53.7756,53.7756,74096.0
2016-07-15 14:00:00,85.65,85.67,85.64,85.66,62680.0,53.7819,53.7945,53.7756,53.7882,62680.0
2016-07-15 14:05:00,85.65,85.65,85.64,85.65,28532.0,53.7819,53.7819,53.7756,53.7819,28532.0
2016-07-15 14:10:00,85.64,85.67,85.64,85.65,28077.0,53.7756,53.7945,53.7756,53.7819,28077.0
2016-07-15 14:15:00,85.65,85.66,85.63,85.65,21401.0,53.7819,53.7882,53.7694,53.7819,21401.0
2016-07-15 14:20:00,85.64,85.65,85.61,85.62,76524.0,53.7756,53.7819,53.7568,53.7631,76524.0
2016-07-15 14:25:00,85.62,85.63,85.62,85.63,28619.0,53.7631,53.7694,53.7631,53.7694,28619.0
2016-07-15 14:30:00,85.63,85.64,85.61,85.62,57116.0,53.7694,53.7756,53.7568,53.7631,57116.0
2016-07-15 14:35:00,85.62,85.62,85.6,85.61,25674.0,53.7631,53.7631,53.7505,53.7568,25674.0
2016-07-15 14:40:00,85.6,85.63,85.6,85.63,53578.0,53.7505,53.7694,53.7505,53.7694,53578.0
2016-07-15 14:45:00,85.62,85.66,85.62,85.63,28155.0,53.7631,53.7882,53.7631,53.7694,28155.0
2016-07-15 14:50:00,85.63,85.67,85.63,85.66,74918.0,53.7694,53.7945,53.7694,53.7882,74918.0
2016-07-15 14:55:00,85.67,85.67,85.64,85.64,44966.0,53.7945,53.7945,53.7756,53.7756,44966.0
2016-07-15 15:00:00,85.65,85.67,85.64,85.66,15625.0,53.7819,53.7945,53.7756,53.7882,15625.0
2016-07-15 15:05:00,85.67,85.67,85.65,85.65,10137.0,53.7945,53.7945,53.7819,53.7819,10137.0
2016-07-15 15:10:00,85.65,85.66,85.6,85.61,204099.0,53.7819,53.7882,53.7505,53.7568,204099.0
2016-07-15 15:15:00,85.61,85.64,85.61,85.62,77630.0,53.7568,53.7756,53.7568,53.7631,77630.0
2016-07-15 15:20:00,85.63,85.66,85.62,85.65,65211.0,53.7694,53.7882,53.7631,53.7819,65211.0
2016-07-15 15:25:00,85.64,85.67,85.64,85.66,68295.0,53.7756,53.7945,53.7756,53.7882,68295.0
2016-07-15 15:30:00,85.67,85.76,85.66,85.7,217039.0,53.7945,53.851,53.7882,53.8133,217039.0
2016-07-15 15:35:00,85.7,85.71,85.69,85.7,121832.0,53.8133,53.8196,53.807,53.8133,121832.0
2016-07-15 15:40:00,85.7,85.7,85.67,85.67,153079.0,53.8133,53.8133,53.7945,53.7945,153079.0
2016-07-15 15:45:00,85.67,85.68,85.64,85.64,123035.0,53.7945,53.8008,53.7756,53.7756,123035.0
2016-07-15 15:50:00,85.65,85.68,85.63,85.63,289633.0,53.7819,53.8008,53.7694,53.7694,289633.0
2016-07-15 15:55:00,85.64,85.66,85.61,85.65,533409.0,53.7756,53.7882,53.7568,53.7819,533409.0
2016-07-18 09:30:00,85.68,85.77,85.68,85.72,54668.0,53.8008,53.8573,53.8008,53.8259,54668.0
2016-07-18 09:35:00,85.72,85.73,85.66,85.69,381244.0,53.8259,53.8322,53.7882,53.807,381244.0
2016-07-18 09:40:00,85.68,85.69,85.63,85.66,31289.0,53.8008,53.807,53.7694,53.7882,31289.0
2016-07-18 09:45:00,85.67,85.67,85.65,85.66,29262.0,53.7945,53.7945,53.7819,53.7882,29262.0
2016-07-18 09:50:00,85.67,85.69,85.67,85.69,41360.0,53.7945,53.807,53.7945,53.807,41360.0
2016-07-18 09:55:00,85.69,85.7,85.68,85.7,34465.0,53.807,53.8133,53.8008,53.8133,34465.0
2016-07-18 10:00:00,85.7,85.75,85.69,85.72,92498.0,53.8133,53.8447,53.807,53.8259,92498.0
2016-07-18 10:05:00,85.73,85.73,85.7,85.7,60382.0,53.8322,53.8322,53.8133,53.8133,60382.0
2016-07-18 10:10:00,85.71,85.75,85.7,85.72,90607.0,53.8196,53.8447,53.8133,53.8259,90607.0
2016-07-18 10:15:00,85.72,85.76,85.71,85.76,29530.0,53.8259,53.851,53.8196,53.851,29530.0
2016-07-18 10:20:00,85.76,85.79,85.75,85.77,30713.0,53.851,53.8698,53.8447,53.8573,30713.0
2016-07-18 10:25:00,85.77,85.81,85.76,85.78,90963.0,53.8573,53.8824,53.851,53.8636,90963.0
2016-07-18 10:30:00,85.78,85.84,85.78,85.81,71745.0,53.8636,53.9012,53.8636,53.8824,71745.0
2016-07-18 10:35:00,85.81,85.81,85.78,85.79,22091.0,53.8824,53.8824,53.8636,53.8698,22091.0
2016-07-18 10:40:00,85.79,85.81,85.77,85.79,307975.0,53.8698,53.8824,53.8573,53.8698,307975.0
2016-07-18 10:45:00,85.8,85.82,85.78,85.79,100326.0,53.8761,53.8887,53.8636,53.8698,100326.0
2016-07-18 10:50:00,85.79,85.83,85.79,85.8,97066.0,53.8698,53.895,53.8698,53.8761,97066.0
2016-07-18 10:55:00,85.79,85.82,85.78,85.8,40466.0,53.8698,53.8887,53.8636,53.8761,40466.0
2016-07-18 11:00:00,85.81,85.84,85.79,85.82,46767.0,53.8824,53.9012,53.8698,53.8887,46767.0
2016-07-18 11:05:00,85.82,85.84,85.82,85.83,43971.0,53.8887,53.9012,53.8887,53.895,43971.0
2016-07-18 11:10:00,85.82,85.83,85.79,85.8,83474.0,53.8887,53.895,53.8698,53.8761,83474.0
2016-07-18 11:15:00,85.79,85.82,85.79,85.81,12989.0,53.8698,53.8887,53.8698,53.8824,12989.0
2016-07-18 11:20:00,85.81,85.82,85.79,85.8,41304.0,53.8824,53.8887,53.8698,53.8761,41304.0
2016-07-18 11:25:00,85.8,85.81,85.79,85.79,25938.0,53.8761,53.8824,53.8698,53.8698,25938.0
2016-07-18 11:30:00,85.8,85.8,85.78,85.79,31428.0,53.8761,53.8761,53.8636,53.8698,31428.0
2016-07-18 11:35:00,85.8,85.82,85.79,85.81,58628.0,53.8761,53.8887,53.8698,53.8824,58628.0
2016-07-18 11:40:00,85.81,85.81,85.78,85.8,48524.0,53.8824,53.8824,53.8636,53.8761,48524.0
2016-07-18 11:45:00,85.81,85.83,85.8,85.83,24325.0,53.8824,53.895,53.8761,53.895,24325.0
2016-07-18 11:50:00,85.83,85.87,85.82,85.82,115874.0,53.895,53.9201,53.8887,53.8887,115874.0
2016-07-18 11:55:00,85.83,85.84,85.82,85.84,17638.0,53.895,53.9012,53.8887,53.9012,17638.0
2016-07-18 12:00:00,85.84,85.84,85.8,85.82,78845.0,53.9012,53.9012,53.8761,53.8887,78845.0
2016-07-18 12:05:00,85.82,85.83,85.8,85.83,35665.0,53.8887,53.895,53.8761,53.895,35665.0
2016-07-18 12:10:00,85.83,85.85,85.81,85.83,35439.0,53.895,53.9075,53.8824,53.895,35439.0
2016-07-18 12:15:00,85.84,85.84,85.78,85.78,61067.0,53.9012,53.9012,53.8636,53.8636,61067.0
2016-07-18 12:20:00,85.78,85.79,85.75,85.77,179483.0,53.8636,53.8698,53.8447,53.8573,179483.0
2016-07-18 12:25:00,85.77,85.78,85.76,85.78,6140.0,53.8573,53.8636,53.851,53.8636,6140.0
2016-07-18 12:30:00,85.78,85.78,85.74,85.75,16393.0,53.8636,53.8636,53.8384,53.8447,16393.0
2016-07-18 12:35:00,85.75,85.77,85.74,85.77,7899.0,53.8447,53.8573,53.8384,53.8573,7899.0
2016-07-18 12:40:00,85.77,85.77,85.73,85.75,63552.0,53.8573,53.8573,53.8322,53.8447,63552.0
2016-07-18 12:45:00,85.75,85.76,85.74,85.75,37710.0,53.8447,53.851,53.8384,53.8447,37710.0
2016-07-18 12:50:00,85.75,85.77,85.74,85.77,32809.0,53.8447,53.8573,53.8384,53.8573,32809.0
2016-07-18 12:55:00,85.76,85.77,85.72,85.74,100562.0,53.851,53.8573,53.8259,53.8384,100562.0
2016-07-18 13:00:00,85.74,85.74,85.72,85.73,51852.0,53.8384,53.8384,53.8259,53.8322,51852.0
2016-07-18 13:05:00,85.73,85.74,85.72,85.73,92597.0,53.8322,53.8384,53.8259,53.8322,92597.0
2016-07-18 13:10:00,85.72,85.72,85.69,85.7,335739.0,53.8259,53.8259,53.807,53.8133,335739.0
2016-07-18 13:15:00,85.7,85.7,85.69,85.7,46058.0,53.8133,53.8133,53.807,53.8133,46058.0
2016-07-18 13:20:00,85.7,85.71,85.69,85.71,62617.0,53.8133,53.8196,53.807,53.8196,62617.0
2016-07-18 13:25:00,85.7,85.71,85.7,85.7,62449.0,53.8133,53.8196,53.8133,53.8133,62449.0
2016-07-18 13:30:00,85.7,85.8,85.7,85.78,135695.0,53.8133,53.8761,53.8133,53.8636,135695.0
2016-07-18 13:35:00,85.78,85.85,85.77,85.84,67873.0,53.8636,53.9075,53.8573,53.9012,67873.0
2016-07-18 13:40:00,85.85,85.85,85.81,85.83,62221.0,53.9075,53.9075,53.8824,53.895,62221.0
2016-07-18 13:45:00,85.83,85.83,85.8,85.8,29780.0,53.895,53.895,53.8761,53.8761,29780.0
2016-07-18 13:50:00,85.8,85.81,85.76,85.77,79547.0,53.8761,53.8824,53.851,53.8573,79547.0
2016-07-18 13:55:00,85.77,85.8,85.76,85.8,41269.0,53.8573,53.8761,53.851,53.8761,41269.0
2016-07-18 14:00:00,85.8,85.82,85.79,85.8,41592.0,53.8761,53.8887,53.8698,53.8761,41592.0
2016-07-18 14:05:00,85.8,85.81,85.79,85.81,32578.0,53.8761,53.8824,53.8698,53.8824,32578.0
2016-07-18 14:10:00,85.81,85.83,85.8,85.8,21278.0,53.8824,53.895,53.8761,53.8761,21278.0
2016-07-18 14:15:00,85.8,85.8,85.78,85.8,80849.0,53.8761,53.8761,53.8636,53.8761,80849.0
2016-07-18 14:20:00,85.8,85.81,85.79,85.81,13505.0,53.8761,53.8824,53.8698,53.8824,13505.0
2016-07-18 14:25:00,85.81,85.84,85.81,85.84,19838.0,53.8824,53.9012,53.8824,53.9012,19838.0
2016-07-18 14:30:00,85.84,85.85,85.84,85.84,13936.0,53.9012,53.9075,53.9012,53.9012,13936.0
2016-07-18 14:35:00,85.84,85.85,85.82,85.83,18236.0,53.9012,53.9075,53.8887,53.895,18236.0
2016-07-18 14:40:00,85.83,85.83,85.82,85.83,8712.0,53.895,53.895,53.8887,53.895,8712.0
2016-07-18 14:45:00,85.83,85.83,85.82,85.83,25286.0,53.895,53.895,53.8887,53.895,25286.0
2016-07-18 14:50:00,85.83,85.85,85.82,85.84,62767.0,53.895,53.9075,53.8887,53.9012,62767.0
2016-07-18 14:55:00,85.84,85.85,85.84,85.84,15894.0,53.9012,53.9075,53.9012,53.9012,15894.0
2016-07-18 15:00:00,85.84,85.85,85.81,85.81,50079.0,53.9012,53.9075,53.8824,53.8824,50079.0
2016-07-18 15:05:00,85.82,85.84,85.81,85.81,92969.0,53.8887,53.9012,53.8824,53.8824,92969.0
2016-07-18 15:10:00,85.82,85.84,85.81,85.83,45692.0,53.8887,53.9012,53.8824,53.895,45692.0
2016-07-18 15:15:00,85.83,85.89,85.82,85.88,97816.0,53.895,53.9326,53.8887,53.9263,97816.0
2016-07-18 15:20:00,85.88,85.88,85.82,85.85,83126.0,53.9263,53.9263,53.8887,53.9075,83126.0
2016-07-18 15:25:00,85.85,85.85,85.83,85.84,52956.0,53.9075,53.9075,53.895,53.9012,52956.0
2016-07-18 15:30:00,85.84,85.9,85.83,85.9,95537.0,53.9012,53.9389,53.895,53.9389,95537.0
2016-07-18 15:35:00,85.9,85.93,85.87,85.9,148335.0,53.9389,53.9577,53.9201,53.9389,148335.0
2016-07-18 15:40:00,85.9,85.91,85.88,85.9,152685.0,53.9389,53.9452,53.9263,53.9389,152685.0
2016-07-18 15:45:00,85.9,85.9,85.89,85.9,117672.0,53.9389,53.9389,53.9326,53.9389,117672.0
2016-07-18 15:50:00,85.9,85.91,85.85,85.9,218618.0,53.9389,53.9452,53.9075,53.9389,218618.0
2016-07-18 15:55:00,85.91,85.94,85.88,85.89,414449.0,53.9452,53.964,53.9263,53.9326,414449.0
2016-07-19 09:30:00,85.73,85.82,85.73,85.82,79135.0,53.8322,53.8887,53.8322,53.8887,79135.0
2016-07-19 09:35:00,85.82,85.87,85.79,85.8,337182.0,53.8887,53.9201,53.8698,53.8761,337182.0
2016-07-19 09:40:00,85.79,85.82,85.77,85.8,58206.0,53.8698,53.8887,53.8573,53.8761,58206.0
2016-07-19 09:45:00,85.81,85.82,85.75,85.76,197334.0,53.8824,53.8887,53.8447,53.851,197334.0
2016-07-19 09:50:00,85.76,85.77,85.72,85.73,207650.0,53.851,53.8573,53.8259,53.8322,207650.0
2016-07-19 09:55:00,85.72,85.75,85.68,85.7,293044.0,53.8259,53.8447,53.8008,53.8133,293044.0
2016-07-19 10:00:00,85.7,85.7,85.65,85.67,71974.0,53.8133,53.8133,53.7819,53.7945,71974.0
2016-07-19 10:05:00,85.67,85.7,85.64,85.67,108150.0,53.7945,53.8133,53.7756,53.7945,108150.0
2016-07-19 10:10:00,85.67,85.68,85.66,85.67,177023.0,53.7945,53.8008,53.7882,53.7945,177023.0
2016-07-19 10:15:00,85.67,85.68,85.65,85.66,111741.0,53.7945,53.8008,53.7819,53.7882,111741.0
2016-07-19 10:20:00,85.66,85.7,85.66,85.7,103941.0,53.7882,53.8133,53.7882,53.8133,103941.0
2016-07-19 10:25:00,85.69,85.73,85.67,85.67,93494.0,53.807,53.8322,53.7945,53.7945,93494.0
2016-07-19 10:30:00,85.67,85.69,85.65,85.69,48359.0,53.7945,53.807,53.7819,53.807,48359.0
2016-07-19 10:35:00,85.69,85.69,85.65,85.65,39817.0,53.807,53.807,53.7819,53.7819,39817.0
2016-07-19 10:40:00,85.64,85.65,85.63,85.65,32078.0,53.7756,53.7819,53.7694,53.7819,32078.0
2016-07-19 10:45:00,85.64,85.64,85.6,85.6,20795.0,53.7756,53.7756,53.7505,53.7505,20795.0
2016-07-19 10:50:00,85.6,85.64,85.6,85.62,42414.0,53.7505,53.7756,53.7505,53.7631,42414.0
2016-07-19 10:55:00,85.63,85.65,85.62,85.64,18126.0,53.7694,53.7819,53.7631,53.7756,18126.0
2016-07-19 11:00:00,85.65,85.71,85.64,85.71,256945.0,53.7819,53.8196,53.7756,53.8196,256945.0
2016-07-19 11:05:00,85.72,85.74,85.71,85.71,71091.0,53.8259,53.8384,53.8196,53.8196,71091.0
2016-07-19 11:10:00,85.71,85.71,85.67,85.67,38816.0,53.8196,53.8196,53.7945,53.7945,38816.0
2016-07-19 11:15:00,85.67,85.7,85.67,85.69,37427.0,53.7945,53.8133,53.7945,53.807,37427.0
2016-07-19 11:20:00,85.69,85.69,85.68,85.68,13485.0,53.807,53.807,53.8008,53.8008,13485.0
2016-07-19 11:25:00,85.69,85.69,85.65,85.67,22063.0,53.807,53.807,53.7819,53.7945,22063.0
2016-07-19 11:30:00,85.67,85.69,85.66,85.67,17375.0,53.7945,53.807,53.7882,53.7945,17375.0
2016-07-19 11:35:00,85.67,85.67,85.65,85.66,6790.0,53.7945,53.7945,53.7819,53.7882,6790.0
2016-07-19 11:40:00,85.66,85.68,85.65,85.67,19118.0,53.7882,53.8008,53.7819,53.7945,19118.0
2016-07-19 11:45:00,85.66,85.66,85.58,85.61,83733.0,53.7882,53.7882,53.738,53.7568,83733.0
2016-07-19 11:50:00,85.61,85.65,85.6,85.65,18803.0,53.7568,53.7819,53.7505,53.7819,18803.0
2016-07-19 11:55:00,85.65,85.65,85.62,85.62,19902.0,53.7819,53.7819,53.7631,53.7631,19902.0
2016-07-19 12:00:00,85.61,85.65,85.59,85.63,31186.0,53.7568,53.7819,53.7442,53.7694,31186.0
2016-07-19 12:05:00,85.63,85.64,85.62,85.63,9204.0,53.7694,53.7756,53.7631,53.7694,9204.0
2016-07-19 12:10:00,85.63,85.65,85.62,85.63,137794.0,53.7694,53.7819,53.7631,53.7694,137794.0
2016-07-19 12:15:00,85.64,85.64,85.63,85.63,3339.0,53.7756,53.7756,53.7694,53.7694,3339.0
2016-07-19 12:20:00,85.64,85.64,85.63,85.64,5887.0,53.7756,53.7756,53.7694,53.7756,5887.0
2016-07-19 12:25:00,85.63,85.66,85.62,85.64,48721.0,53.7694,53.7882,53.7631,53.7756,48721.0
2016-07-19 12:30:00,85.64,85.65,85.63,85.65,4026.0,53.7756,53.7819,53.7694,53.7819,4026.0
2016-07-19 12:35:00,85.64,85.66,85.63,85.65,50979.0,53.7756,53.7882,53.7694,53.7819,50979.0
2016-07-19 12:40:00,85.64,85.65,85.64,85.65,1606.0,53.7756,53.7819,53.7756,53.7819,1606.0
2016-07-19 12:45:00,85.64,85.72,85.64,85.72,126367.0,53.7756,53.8259,53.7756,53.8259,126367.0
2016-07-19 12:50:00,85.72,85.72,85.71,85.72,6827.0,53.8259,53.8259,53.8196,53.8259,6827.0
2016-07-19 12:55:00,85.72,85.72,85.7,85.7,44313.0,53.8259,53.8259,53.8133,53.8133,44313.0
2016-07-19 13:00:00,85.7,85.71,85.67,85.67,102887.0,53.8133,53.8196,53.7945,53.7945,102887.0
2016-07-19 13:05:00,85.67,85.68,85.66,85.67,113223.0,53.7945,53.8008,53.7882,53.7945,113223.0
2016-07-19 13:10:00,85.67,85.67,85.66,85.66,5017.0,53.7945,53.7945,53.7882,53.7882,5017.0
2016-07-19 13:15:00,85.66,85.66,85.62,85.63,19850.0,53.7882,53.7882,53.7631,53.7694,19850.0
2016-07-19 13:20:00,85.62,85.63,85.59,85.59,50848.0,53.7631,53.7694,53.7442,53.7442,50848.0
2016-07-19 13:25:00,85.59,85.6,85.58,85.59,20148.0,53.7442,53.7505,53.738,53.7442,20148.0
2016-07-19 13:30:00,85.58,85.6,85.56,85.59,90557.0,53.738,53.7505,53.7254,53.7442,90557.0
2016-07-19 13:35:00,85.6,85.6,85.56,85.58,111493.0,53.7505,53.7505,53.7254,53.738,111493.0
2016-07-19 13:40:00,85.58,85.59,85.55,85.58,198567.0,53.738,53.7442,53.7191,53.738,198567.0
2016-07-19 13:45:00,85.58,85.58,85.56,85.56,31732.0,53.738,53.738,53.7254,53.7254,31732.0
2016-07-19 13:50:00,85.56,85.58,85.56,85.57,39973.0,53.7254,53.738,53.7254,53.7317,39973.0
2016-07-19 13:55:00,85.57,85.58,85.56,85.56,20667.0,53.7317,53.738,53.7254,53.7254,20667.0
2016-07-19 14:00:00,85.56,85.57,85.54,85.55,87176.0,53.7254,53.7317,53.7129,53.7191,87176.0
2016-07-19 14:05:00,85.55,85.58,85.54,85.58,101236.0,53.7191,53.738,53.7129,53.738,101236.0
2016-07-19 14:10:00,85.58,85.58,85.57,85.58,8515.0,53.738,53.738,53.7317,53.738,8515.0
2016-07-19 14:15:00,85.58,85.6,85.57,85.6,38972.0,53.738,53.7505,53.7317,53.7505,38972.0
2016-07-19 14:20:00,85.59,85.6,85.58,85.59,79011.0,53.7442,53.7505,53.738,53.7442,79011.0
2016-07-19 14:25:00,85.58,85.6,85.58,85.59,16519.0,53.738,53.7505,53.738,53.7442,16519.0
2016-07-19 14:30:00,85.59,85.6,85.59,85.59,45505.0,53.7442,53.7505,53.7442,53.7442,45505.0
2016-07-19 14:35:00,85.59,85.61,85.58,85.59,390519.0,53.7442,53.7568,53.738,53.7442,390519.0
2016-07-19 14:40:00,85.6,85.6,85.59,85.59,138385.0,53.7505,53.7505,53.7442,53.7442,138385.0
2016-07-19 14:45:00,85.59,85.6,85.59,85.6,174650.0,53.7442,53.7505,53.7442,53.7505,174650.0
2016-07-19 14:50:00,85.59,85.6,85.59,85.59,24828.0,53.7442,53.7505,53.7442,53.7442,24828.0
2016-07-19 14:55:00,85.59,85.64,85.59,85.61,72750.0,53.7442,53.7756,53.7442,53.7568,72750.0
2016-07-19 15:00:00,85.61,85.62,85.59,85.61,21831.0,53.7568,53.7631,53.7442,53.7568,21831.0
2016-07-19 15:05:00,85.62,85.62,85.61,85.62,4303.0,53.7631,53.7631,53.7568,53.7631,4303.0
2016-07-19 15:10:00,85.62,85.62,85.6,85.61,127653.0,53.7631,53.7631,53.7505,53.7568,127653.0
2016-07-19 15:15:00,85.61,85.62,85.6,85.62,10443.0,53.7568,53.7631,53.7505,53.7631,10443.0
2016-07-19 15:20:00,85.62,85.65,85.62,85.64,32943.0,53.7631,53.7819,53.7631,53.7756,32943.0
2016-07-19 15:25:00,85.63,85.64,85.63,85.63,8972.0,53.7694,53.7756,53.7694,53.7694,8972.0
2016-07-19 15:30:00,85.64,85.64,85.63,85.64,11631.0,53.7756,53.7756,53.7694,53.7756,11631.0
2016-07-19 15:35:00,85.64,85.64,85.63,85.64,19083.0,53.7756,53.7756,53.7694,53.7756,19083.0
2016-07-19 15:40:00,85.63,85.64,85.63,85.64,39396.0,53.7694,53.7756,53.7694,53.7756,39396.0
2016-07-19 15:45:00,85.64,85.66,85.63,85.66,184055.0,53.7756,53.7882,53.7694,53.7882,184055.0
2016-07-19 15:50:00,85.65,85.68,85.65,85.68,152278.0,53.7819,53.8008,53.7819,53.8008,152278.0
2016-07-19 15:55:00,85.67,85.69,85.65,85.69,415487.0,53.7945,53.807,53.7819,53.807,415487.0
2016-07-20 09:30:00,85.81,85.81,85.68,85.7,136517.0,53.8824,53.8824,53.8008,53.8133,136517.0
2016-07-20 09:35:00,85.7,85.75,85.66,85.74,486631.0,53.8133,53.8447,53.7882,53.8384,486631.0
2016-07-20 09:40:00,85.74,85.75,85.68,85.7,550244.0,53.8384,53.8447,53.8008,53.8133,550244.0
2016-07-20 09:45:00,85.69,85.72,85.65,85.72,307369.0,53.807,53.8259,53.7819,53.8259,307369.0
2016-07-20 09:50:00,85.72,85.73,85.7,85.71,45493.0,53.8259,53.8322,53.8133,53.8196,45493.0
2016-07-20 09:55:00,85.71,85.74,85.7,85.72,52787.0,53.8196,53.8384,53.8133,53.8259,52787.0
2016-07-20 10:00:00,85.73,85.73,85.7,85.73,31275.0,53.8322,53.8322,53.8133,53.8322,31275.0
2016-07-20 10:05:00,85.73,85.73,85.71,85.72,36046.0,53.8322,53.8322,53.8196,53.8259,36046.0
2016-07-20 10:10:00,85.72,85.73,85.71,85.71,40092.0,53.8259,53.8322,53.8196,53.8196,40092.0
2016-07-20 10:15:00,85.72,85.75,85.71,85.75,50210.0,53.8259,53.8447,53.8196,53.8447,50210.0
2016-07-20 10:20:00,85.75,85.77,85.73,85.77,86229.0,53.8447,53.8573,53.8322,53.8573,86229.0
2016-07-20 10:25:00,85.76,85.77,85.73,85.73,27827.0,53.851,53.8573,53.8322,53.8322,27827.0
2016-07-20 10:30:00,85.73,85.77,85.72,85.77,42805.0,53.8322,53.8573,53.8259,53.8573,42805.0
2016-07-20 10:35:00,85.78,85.8,85.76,85.78,527445.0,53.8636,53.8761,53.851,53.8636,527445.0
2016-07-20 10:40:00,85.78,85.8,85.78,85.79,40712.0,53.8636,53.8761,53.8636,53.8698,40712.0
2016-07-20 10:45:00,85.79,85.82,85.79,85.81,73207.0,53.8698,53.8887,53.8698,53.8824,73207.0
2016-07-20 10:50:00,85.8,85.82,85.8,85.81,46850.0,53.8761,53.8887,53.8761,53.8824,46850.0
2016-07-20 10:55:00,85.81,85.81,85.79,85.8,58329.0,53.8824,53.8824,53.8698,53.8761,58329.0
2016-07-20 11:00:00,85.8,85.82,85.79,85.82,63926.0,53.8761,53.8887,53.8698,53.8887,63926.0
2016-07-20 11:05:00,85.82,85.82,85.79,85.79,14977.0,53.8887,53.8887,53.8698,53.8698,14977.0
2016-07-20 11:10:00,85.79,85.8,85.78,85.79,26786.0,53.8698,53.8761,53.8636,53.8698,26786.0
2016-07-20 11:15:00,85.79,85.82,85.78,85.81,24425.0,53.8698,53.8887,53.8636,53.8824,24425.0
2016-07-20 11:20:00,85.82,85.82,85.8,85.8,19915.0,53.8887,53.8887,53.8761,53.8761,19915.0
2016-07-20 11:25:00,85.8,85.85,85.8,85.83,39135.0,53.8761,53.9075,53.8761,53.895,39135.0
2016-07-20 11:30:00,85.83,85.84,85.79,85.79,28545.0,53.895,53.9012,53.8698,53.8698,28545.0
2016-07-20 11:35:00,85.79,85.83,85.79,85.81,78609.0,53.8698,53.895,53.8698,53.8824,78609.0
2016-07-20 11:40:00,85.81,85.85,85.8,85.81,111207.0,53.8824,53.9075,53.8761,53.8824,111207.0
2016-07-20 11:45:00,85.8,85.81,85.78,85.8,37052.0,53.8761,53.8824,53.8636,53.8761,37052.0
2016-07-20 11:50:00,85.8,85.81,85.8,85.81,17237.0,53.8761,53.8824,53.8761,53.8824,17237.0
2016-07-20 11:55:00,85.81,85.84,85.81,85.81,22932.0,53.8824,53.9012,53.8824,53.8824,22932.0
2016-07-20 12:00:00,85.81,85.82,85.81,85.81,7059.0,53.8824,53.8887,53.8824,53.8824,7059.0
2016-07-20 12:05:00,85.81,85.82,85.8,85.8,23490.0,53.8824,53.8887,53.8761,53.8761,23490.0
2016-07-20 12:10:00,85.8,85.82,85.8,85.82,33185.0,53.8761,53.8887,53.8761,53.8887,33185.0
2016-07-20 12:15:00,85.82,85.82,85.81,85.81,39992.0,53.8887,53.8887,53.8824,53.8824,39992.0
2016-07-20 12:20:00,85.81,85.82,85.8,85.8,15127.0,53.8824,53.8887,53.8761,53.8761,15127.0
2016-07-20 12:25:00,85.81,85.84,85.8,85.84,35315.0,53.8824,53.9012,53.8761,53.9012,35315.0
2016-07-20 12:30:00,85.84,85.85,85.83,85.85,19105.0,53.9012,53.9075,53.895,53.9075,19105.0
2016-07-20 12:35:00,85.85,85.88,85.84,85.88,42609.0,53.9075,53.9263,53.9012,53.9263,42609.0
2016-07-20 12:40:00,85.88,85.88,85.83,85.83,55869.0,53.9263,53.9263,53.895,53.895,55869.0
2016-07-20 12:45:00,85.83,85.84,85.83,85.83,40242.0,53.895,53.9012,53.895,53.895,40242.0
2016-07-20 12:50:00,85.83,85.84,85.82,85.82,24620.0,53.895,53.9012,53.8887,53.8887,24620.0
2016-07-20 12:55:00,85.82,85.84,85.8,85.84,60507.0,53.8887,53.9012,53.8761,53.9012,60507.0
2016-07-20 13:00:00,85.84,85.85,85.82,85.82,24856.0,53.9012,53.9075,53.8887,53.8887,24856.0
2016-07-20 13:05:00,85.83,85.83,85.82,85.83,6375.0,53.895,53.895,53.8887,53.895,6375.0
2016-07-20 13:10:00,85.83,85.84,85.82,85.84,30974.0,53.895,53.9012,53.8887,53.9012,30974.0
2016-07-20 13:15:00,85.83,85.84,85.83,85.84,5288.0,53.895,53.9012,53.895,53.9012,5288.0
2016-07-20 13:20:00,85.83,85.85,85.83,85.85,92602.0,53.895,53.9075,53.895,53.9075,92602.0
2016-07-20 13:25:00,85.85,85.86,85.85,85.86,6329.0,53.9075,53.9138,53.9075,53.9138,6329.0
2016-07-20 13:30:00,85.86,85.86,85.84,85.86,28180.0,53.9138,53.9138,53.9012,53.9138,28180.0
2016-07-20 13:35:00,85.86,85.87,85.82,85.83,80809.0,53.9138,53.9201,53.8887,53.895,80809.0
2016-07-20 13:40:00,85.83,85.84,85.82,85.84,17788.0,53.895,53.9012,53.8887,53.9012,17788.0
2016-07-20 13:45:00,85.84,85.84,85.82,85.83,22265.0,53.9012,53.9012,53.8887,53.895,22265.0
2016-07-20 13:50:00,85.82,85.83,85.82,85.83,23764.0,53.8887,53.895,53.8887,53.895,23764.0
2016-07-20 13:55:00,85.83,85.83,85.82,85.83,27544.0,53.895,53.895,53.8887,53.895,27544.0
2016-07-20 14:00:00,85.83,85.84,85.82,85.82,46850.0,53.895,53.9012,53.8887,53.8887,46850.0
2016-07-20 14:05:00,85.83,85.83,85.82,85.83,22311.0,53.895,53.895,53.8887,53.895,22311.0
2016-07-20 14:10:00,85.83,85.84,85.82,85.83,44028.0,53.895,53.9012,53.8887,53.895,44028.0
2016-07-20 14:15:00,85.83,85.86,85.83,85.85,47501.0,53.895,53.9138,53.895,53.9075,47501.0
2016-07-20 14:20:00,85.84,85.86,85.84,85.84,49066.0,53.9012,53.9138,53.9012,53.9012,49066.0
2016-07-20 14:25:00,85.84,85.85,85.83,85.83,23142.0,53.9012,53.9075,53.895,53.895,23142.0
2016-07-20 14:30:00,85.84,85.86,85.83,85.85,45781.0,53.9012,53.9138,53.895,53.9075,45781.0
2016-07-20 14:35:00,85.84,85.85,85.83,85.83,21408.0,53.9012,53.9075,53.895,53.895,21408.0
2016-07-20 14:40:00,85.83,85.84,85.82,85.84,24312.0,53.895,53.9012,53.8887,53.9012,24312.0
2016-07-20 14:45:00,85.84,85.87,85.83,85.86,55787.0,53.9012,53.9201,53.895,53.9138,55787.0
2016-07-20 14:50:00,85.85,85.87,85.85,85.86,148485.0,53.9075,53.9201,53.9075,53.9138,148485.0
2016-07-20 14:55:00,85.86,85.87,85.84,85.86,45112.0,53.9138,53.9201,53.9012,53.9138,45112.0
2016-07-20 15:00:00,85.86,85.86,85.84,85.85,79956.0,53.9138,53.9138,53.9012,53.9075,79956.0
2016-07-20 15:05:00,85.85,85.88,85.84,85.87,43736.0,53.9075,53.9263,53.9012,53.9201,43736.0
2016-07-20 15:10:00,85.88,85.89,85.87,85.88,43324.0,53.9263,53.9326,53.9201,53.9263,43324.0
2016-07-20 15:15:00,85.89,85.89,85.82,85.84,72812.0,53.9326,53.9326,53.8887,53.9012,72812.0
2016-07-20 15:20:00,85.83,85.86,85.83,85.86,38829.0,53.895,53.9138,53.895,53.9138,38829.0
2016-07-20 15:25:00,85.86,85.93,85.85,85.92,134556.0,53.9138,53.9577,53.9075,53.9515,134556.0
2016-07-20 15:30:00,85.92,85.98,85.91,85.96,169582.0,53.9515,53.9891,53.9452,53.9766,169582.0
2016-07-20 15:35:00,85.96,85.97,85.94,85.97,54427.0,53.9766,53.9829,53.964,53.9829,54427.0
2016-07-20 15:40:00,85.97,85.99,85.96,85.98,137328.0,53.9829,53.9954,53.9766,53.9891,137328.0
2016-07-20 15:45:00,85.98,85.99,85.92,85.97,258944.0,53.9891,53.9954,53.9515,53.9829,258944.0
2016-07-20 15:50:00,85.97,85.97,85.93,85.97,242616.0,53.9829,53.9829,53.9577,53.9829,242616.0
2016-07-20 15:55:00,85.97,85.97,85.88,85.9,495138.0,53.9829,53.9829,53.9263,53.9389,495138.0
2016-07-21 09:30:00,85.78,85.86,85.77,85.83,44984.0,53.8636,53.9138,53.8573,53.895,44984.0
2016-07-21 09:35:00,85.82,85.88,85.82,85.87,20998.0,53.8887,53.9263,53.8887,53.9201,20998.0
2016-07-21 09:40:00,85.86,85.95,85.85,85.92,227232.0,53.9138,53.9703,53.9075,53.9515,227232.0
2016-07-21 09:45:00,85.92,85.97,85.92,85.95,80667.0,53.9515,53.9829,53.9515,53.9703,80667.0
2016-07-21 09:50:00,85.94,85.96,85.91,85.95,96710.0,53.964,53.9766,53.9452,53.9703,96710.0
2016-07-21 09:55:00,85.95,85.97,85.91,85.92,86120.0,53.9703,53.9829,53.9452,53.9515,86120.0
2016-07-21 10:00:00,85.92,85.96,85.9,85.95,56206.0,53.9515,53.9766,53.9389,53.9703,56206.0
2016-07-21 10:05:00,85.95,85.96,85.91,85.93,89069.0,53.9703,53.9766,53.9452,53.9577,89069.0
2016-07-21 10:10:00,85.93,86.03,85.93,86.0,289556.0,53.9577,54.0205,53.9577,54.0017,289556.0
2016-07-21 10:15:00,86.0,86.02,85.99,86.0,119128.0,54.0017,54.0143,53.9954,54.0017,119128.0
2016-07-21 10:20:00,86.01,86.01,85.95,85.96,96507.0,54.008,54.008,53.9703,53.9766,96507.0
2016-07-21 10:25:00,85.96,86.0,85.94,85.99,129841.0,53.9766,54.0017,53.964,53.9954,129841.0
2016-07-21 10:30:00,85.99,86.0,85.98,85.99,91882.0,53.9954,54.0017,53.9891,53.9954,91882.0
2016-07-21 10:35:00,85.99,86.0,85.97,85.99,59439.0,53.9954,54.0017,53.9829,53.9954,59439.0
2016-07-21 10:40:00,86.0,86.03,85.99,86.03,133074.0,54.0017,54.0205,53.9954,54.0205,133074.0
2016-07-21 10:45:00,86.02,86.05,86.01,86.05,48555.0,54.0143,54.0331,54.008,54.0331,48555.0
2016-07-21 10:50:00,86.06,86.07,86.03,86.06,60152.0,54.0394,54.0457,54.0205,54.0394,60152.0
2016-07-21 10:55:00,86.06,86.06,86.04,86.06,93821.0,54.0394,54.0394,54.0268,54.0394,93821.0
2016-07-21 11:00:00,86.06,86.08,86.04,86.06,159311.0,54.0394,54.0519,54.0268,54.0394,159311.0
2016-07-21 11:05:00,86.06,86.08,86.05,86.06,97488.0,54.0394,54.0519,54.0331,54.0394,97488.0
2016-07-21 11:10:00,86.05,86.06,86.04,86.06,13757.0,54.0331,54.0394,54.0268,54.0394,13757.0
2016-07-21 11:15:00,86.06,86.08,86.05,86.07,24951.0,54.0394,54.0519,54.0331,54.0457,24951.0
2016-07-21 11:20:00,86.08,86.08,86.05,86.07,53065.0,54.0519,54.0519,54.0331,54.0457,53065.0
2016-07-21 11:25:00,86.07,86.08,86.03,86.04,85374.0,54.0457,54.0519,54.0205,54.0268,85374.0
2016-07-21 11:30:00,86.04,86.05,85.98,86.01,110652.0,54.0268,54.0331,53.9891,54.008,110652.0
2016-07-21 11:35:00,86.01,86.01,85.97,85.98,62770.0,54.008,54.008,53.9829,53.9891,62770.0
2016-07-21 11:40:00,85.98,85.99,85.95,85.96,61193.0,53.9891,53.9954,53.9703,53.9766,61193.0
2016-07-21 11:45:00,85.96,85.96,85.91,85.96,147933.0,53.9766,53.9766,53.9452,53.9766,147933.0
2016-07-21 11:50:00,85.95,85.95,85.92,85.93,99562.0,53.9703,53.9703,53.9515,53.9577,99562.0
2016-07-21 11:55:00,85.93,85.94,85.89,85.94,64178.0,53.9577,53.964,53.9326,53.964,64178.0
2016-07-21 12:00:00,85.94,85.95,85.93,85.94,34548.0,53.964,53.9703,53.9577,53.964,34548.0
2016-07-21 12:05:00,85.95,85.96,85.94,85.95,17122.0,53.9703,53.9766,53.964,53.9703,17122.0
2016-07-21 12:10:00,85.94,85.96,85.93,85.96,13573.0,53.964,53.9766,53.9577,53.9766,13573.0
2016-07-21 12:15:00,85.96,85.97,85.94,85.94,71206.0,53.9766,53.9829,53.964,53.964,71206.0
2016-07-21 12:20:00,85.94,85.94,85.92,85.92,20010.0,53.964,53.964,53.9515,53.9515,20010.0
2016-07-21 12:25:00,85.93,85.94,85.88,85.94,88044.0,53.9577,53.964,53.9263,53.964,88044.0
2016-07-21 12:30:00,85.94,85.95,85.92,85.92,18729.0,53.964,53.9703,53.9515,53.9515,18729.0
2016-07-21 12:35:00,85.92,85.93,85.91,85.92,18646.0,53.9515,53.9577,53.9452,53.9515,18646.0
2016-07-21 12:40:00,85.93,85.93,85.9,85.92,30726.0,53.9577,53.9577,53.9389,53.9515,30726.0
2016-07-21 12:45:00,85.92,85.93,85.89,85.9,69854.0,53.9515,53.9577,53.9326,53.9389,69854.0
2016-07-21 12:50:00,85.89,85.9,85.87,85.88,19354.0,53.9326,53.9389,53.9201,53.9263,19354.0
2016-07-21 12:55:00,85.87,85.87,85.83,85.85,324565.0,53.9201,53.9201,53.895,53.9075,324565.0
2016-07-21 13:00:00,85.85,85.86,85.84,85.84,111719.0,53.9075,53.9138,53.9012,53.9012,111719.0
2016-07-21 13:05:00,85.84,85.85,85.79,85.82,186270.0,53.9012,53.9075,53.8698,53.8887,186270.0
2016-07-21 13:10:00,85.82,85.84,85.81,85.83,64227.0,53.8887,53.9012,53.8824,53.895,64227.0
2016-07-21 13:15:00,85.84,85.85,85.83,85.84,399403.0,53.9012,53.9075,53.895,53.9012,399403.0
2016-07-21 13:20:00,85.84,85.85,85.83,85.83,120019.0,53.9012,53.9075,53.895,53.895,120019.0
2016-07-21 13:25:00,85.82,85.85,85.82,85.85,99542.0,53.8887,53.9075,53.8887,53.9075,99542.0
2016-07-21 13:30:00,85.84,85.85,85.82,85.82,62362.0,53.9012,53.9075,53.8887,53.8887,62362.0
2016-07-21 13:35:00,85.82,85.82,85.81,85.81,18871.0,53.8887,53.8887,53.8824,53.8824,18871.0
2016-07-21 13:40:00,85.81,85.82,85.79,85.8,100603.0,53.8824,53.8887,53.8698,53.8761,100603.0
2016-07-21 13:45:00,85.8,85.82,85.79,85.79,71832.0,53.8761,53.8887,53.8698,53.8698,71832.0
2016-07-21 13:50:00,85.8,85.8,85.77,85.78,66975.0,53.8761,53.8761,53.8573,53.8636,66975.0
2016-07-21 13:55:00,85.78,85.78,85.76,85.78,148528.0,53.8636,53.8636,53.851,53.8636,148528.0
2016-07-21 14:00:00,85.79,85.82,85.77,85.79,100104.0,53.8698,53.8887,53.8573,53.8698,100104.0
2016-07-21 14:05:00,85.8,85.81,85.79,85.79,59657.0,53.8761,53.8824,53.8698,53.8698,59657.0
2016-07-21 14:10:00,85.79,85.79,85.75,85.76,116948.0,53.8698,53.8698,53.8447,53.851,116948.0
2016-07-21 14:15:00,85.76,85.78,85.74,85.77,48604.0,53.851,53.8636,53.8384,53.8573,48604.0
2016-07-21 14:20:00,85.78,85.8,85.77,85.79,80874.0,53.8636,53.8761,53.8573,53.8698,80874.0
2016-07-21 14:25:00,85.79,85.79,85.76,85.78,215846.0,53.8698,53.8698,53.851,53.8636,215846.0
2016-07-21 14:30:00,85.77,85.83,85.77,85.8,216661.0,53.8573,53.895,53.8573,53.8761,216661.0
2016-07-21 14:35:00,85.81,85.84,85.8,85.83,406715.0,53.8824,53.9012,53.8761,53.895,406715.0
2016-07-21 14:40:00,85.84,85.87,85.83,85.84,185862.0,53.9012,53.9201,53.895,53.9012,185862.0
2016-07-21 14:45:00,85.83,85.84,85.81,85.83,226445.0,53.895,53.9012,53.8824,53.895,226445.0
2016-07-21 14:50:00,85.83,85.87,85.83,85.87,57428.0,53.895,53.9201,53.895,53.9201,57428.0
2016-07-21 14:55:00,85.87,85.88,85.85,85.87,85137.0,53.9201,53.9263,53.9075,53.9201,85137.0
2016-07-21 15:00:00,85.87,85.87,85.82,85.84,155463.0,53.9201,53.9201,53.8887,53.9012,155463.0
2016-07-21 15:05:00,85.84,85.84,85.79,85.83,237243.0,53.9012,53.9012,53.8698,53.895,237243.0
2016-07-21 15:10:00,85.83,85.84,85.82,85.83,106243.0,53.895,53.9012,53.8887,53.895,106243.0
2016-07-21 15:15:00,85.84,85.85,85.8,85.81,182691.0,53.9012,53.9075,53.8761,53.8824,182691.0
2016-07-21 15:20:00,85.82,85.84,85.82,85.83,91512.0,53.8887,53.9012,53.8887,53.895,91512.0
2016-07-21 15:25:00,85.83,85.85,85.82,85.84,124605.0,53.895,53.9075,53.8887,53.9012,124605.0
2016-07-21 15:30:00,85.84,85.85,85.83,85.84,96405.0,53.9012,53.9075,53.895,53.9012,96405.0
2016-07-21 15:35:00,85.85,85.87,85.84,85.85,332231.0,53.9075,53.9201,53.9012,53.9075,332231.0
2016-07-21 15:40:00,85.85,85.85,85.82,85.82,160163.0,53.9075,53.9075,53.8887,53.8887,160163.0
2016-07-21 15:45:00,85.83,85.85,85.82,85.84,140754.0,53.895,53.9075,53.8887,53.9012,140754.0
2016-07-21 15:50:00,85.84,85.85,85.77,85.79,294796.0,53.9012,53.9075,53.8573,53.8698,294796.0
2016-07-21 15:55:00,85.79,85.86,85.76,85.8,542009.0,53.8698,53.9138,53.851,53.8761,542009.0
2016-07-22 09:30:00,85.81,85.84,85.78,85.78,69139.0,53.8824,53.9012,53.8636,53.8636,69139.0
2016-07-22 09:35:00,85.78,85.8,85.73,85.73,67545.0,53.8636,53.8761,53.8322,53.8322,67545.0
2016-07-22 09:40:00,85.74,85.76,85.73,85.76,73225.0,53.8384,53.851,53.8322,53.851,73225.0
2016-07-22 09:45:00,85.76,85.79,85.74,85.79,32636.0,53.851,53.8698,53.8384,53.8698,32636.0
2016-07-22 09:50:00,85.78,85.8,85.78,85.79,3757.0,53.8636,53.8761,53.8636,53.8698,3757.0
2016-07-22 09:55:00,85.79,85.8,85.74,85.77,57461.0,53.8698,53.8761,53.8384,53.8573,57461.0
2016-07-22 10:00:00,85.78,85.82,85.78,85.81,56859.0,53.8636,53.8887,53.8636,53.8824,56859.0
2016-07-22 10:05:00,85.81,85.81,85.77,85.77,59602.0,53.8824,53.8824,53.8573,53.8573,59602.0
2016-07-22 10:10:00,85.78,85.79,85.77,85.79,15799.0,53.8636,53.8698,53.8573,53.8698,15799.0
2016-07-22 10:15:00,85.79,85.79,85.77,85.78,39970.0,53.8698,53.8698,53.8573,53.8636,39970.0
2016-07-22 10:20:00,85.78,85.81,85.78,85.8,78476.0,53.8636,53.8824,53.8636,53.8761,78476.0
2016-07-22 10:25:00,85.81,85.81,85.8,85.8,21921.0,53.8824,53.8824,53.8761,53.8761,21921.0
2016-07-22 10:30:00,85.81,85.82,85.79,85.81,85606.0,53.8824,53.8887,53.8698,53.8824,85606.0
2016-07-22 10:35:00,85.81,85.82,85.8,85.81,73111.0,53.8824,53.8887,53.8761,53.8824,73111.0
2016-07-22 10:40:00,85.81,85.83,85.8,85.82,163825.0,53.8824,53.895,53.8761,53.8887,163825.0
2016-07-22 10:45:00,85.82,85.91,85.82,85.9,157697.0,53.8887,53.9452,53.8887,53.9389,157697.0
2016-07-22 10:50:00,85.9,85.91,85.9,85.91,21822.0,53.9389,53.9452,53.9389,53.9452,21822.0
2016-07-22 10:55:00,85.91,85.95,85.91,85.93,81601.0,53.9452,53.9703,53.9452,53.9577,81601.0
2016-07-22 11:00:00,85.93,85.94,85.91,85.92,36377.0,53.9577,53.964,53.9452,53.9515,36377.0
2016-07-22 11:05:00,85.91,85.92,85.9,85.9,49095.0,53.9452,53.9515,53.9389,53.9389,49095.0
2016-07-22 11:10:00,85.9,85.91,85.87,85.87,84026.0,53.9389,53.9452,53.9201,53.9201,84026.0
2016-07-22 11:15:00,85.87,85.88,85.87,85.87,21086.0,53.9201,53.9263,53.9201,53.9201,21086.0
2016-07-22 11:20:00,85.87,85.88,85.87,85.87,3128.0,53.9201,53.9263,53.9201,53.9201,3128.0
2016-07-22 11:25:00,85.87,85.88,85.87,85.88,8333.0,53.9201,53.9263,53.9201,53.9263,8333.0
2016-07-22 11:30:00,85.87,85.91,85.86,85.91,41469.0,53.9201,53.9452,53.9138,53.9452,41469.0
2016-07-22 11:35:00,85.91,85.93,85.89,85.89,306864.0,53.9452,53.9577,53.9326,53.9326,306864.0
2016-07-22 11:40:00,85.89,85.92,85.89,85.92,67391.0,53.9326,53.9515,53.9326,53.9515,67391.0
2016-07-22 11:45:00,85.92,85.95,85.92,85.94,56374.0,53.9515,53.9703,53.9515,53.964,56374.0
2016-07-22 11:50:00,85.94,85.96,85.93,85.96,86800.0,53.964,53.9766,53.9577,53.9766,86800.0
2016-07-22 11:55:00,85.95,85.97,85.95,85.97,63709.0,53.9703,53.9829,53.9703,53.9829,63709.0
2016-07-22 12:00:00,85.97,85.98,85.92,85.93,148553.0,53.9829,53.9891,53.9515,53.9577,148553.0
2016-07-22 12:05:00,85.93,85.94,85.91,85.92,378563.0,53.9577,53.964,53.9452,53.9515,378563.0
2016-07-22 12:10:00,85.92,85.97,85.92,85.97,42429.0,53.9515,53.9829,53.9515,53.9829,42429.0
2016-07-22 12:15:00,85.97,85.99,85.96,85.98,116160.0,53.9829,53.9954,53.9766,53.9891,116160.0
2016-07-22 12:20:00,85.98,85.99,85.97,85.98,76651.0,53.9891,53.9954,53.9829,53.9891,76651.0
2016-07-22 12:25:00,85.98,86.0,85.96,86.0,67335.0,53.9891,54.0017,53.9766,54.0017,67335.0
2016-07-22 12:30:00,85.99,86.01,85.99,86.01,130206.0,53.9954,54.008,53.9954,54.008,130206.0
2016-07-22 12:35:00,86.01,86.01,85.95,85.95,108185.0,54.008,54.008,53.9703,53.9703,108185.0
2016-07-22 12:40:00,85.95,85.98,85.95,85.98,76710.0,53.9703,53.9891,53.9703,53.9891,76710.0
2016-07-22 12:45:00,85.98,86.0,85.97,85.98,55068.0,53.9891,54.0017,53.9829,53.9891,55068.0
2016-07-22 12:50:00,85.98,86.01,85.98,86.0,14088.0,53.9891,54.008,53.9891,54.0017,14088.0
2016-07-22 12:55:00,86.01,86.01,85.99,85.99,46848.0,54.008,54.008,53.9954,53.9954,46848.0
2016-07-22 13:00:00,85.98,85.99,85.97,85.98,22275.0,53.9891,53.9954,53.9829,53.9891,22275.0
2016-07-22 13:05:00,85.99,85.99,85.96,85.96,44472.0,53.9954,53.9954,53.9766,53.9766,44472.0
2016-07-22 13:10:00,85.96,85.98,85.96,85.98,6105.0,53.9766,53.9891,53.9766,53.9891,6105.0
2016-07-22 13:15:00,85.98,86.05,85.97,86.05,217550.0,53.9891,54.0331,53.9829,54.0331,217550.0
2016-07-22 13:20:00,86.05,86.07,86.04,86.05,51643.0,54.0331,54.0457,54.0268,54.0331,51643.0
2016-07-22 13:25:00,86.06,86.08,86.05,86.06,45511.0,54.0394,54.0519,54.0331,54.0394,45511.0
2016-07-22 13:30:00,86.06,86.08,86.05,86.07,33764.0,54.0394,54.0519,54.0331,54.0457,33764.0
2016-07-22 13:35:00,86.06,86.07,86.02,86.03,102263.0,54.0394,54.0457,54.0143,54.0205,102263.0
2016-07-22 13:40:00,86.02,86.05,86.02,86.04,34984.0,54.0143,54.0331,54.0143,54.0268,34984.0
2016-07-22 13:45:00,86.04,86.05,86.03,86.04,36764.0,54.0268,54.0331,54.0205,54.0268,36764.0
2016-07-22 13:50:00,86.05,86.06,86.04,86.05,43613.0,54.0331,54.0394,54.0268,54.0331,43613.0
2016-07-22 13:55:00,86.05,86.07,86.04,86.06,89541.0,54.0331,54.0457,54.0268,54.0394,89541.0
2016-07-22 14:00:00,86.06,86.07,86.05,86.06,50724.0,54.0394,54.0457,54.0331,54.0394,50724.0
2016-07-22 14:05:00,86.05,86.1,86.05,86.09,82936.0,54.0331,54.0645,54.0331,54.0582,82936.0
2016-07-22 14:10:00,86.1,86.11,86.09,86.09,158221.0,54.0645,54.0708,54.0582,54.0582,158221.0
2016-07-22 14:15:00,86.1,86.1,86.08,86.08,64140.0,54.0645,54.0645,54.0519,54.0519,64140.0
2016-07-22 14:20:00,86.09,86.11,86.08,86.1,232250.0,54.0582,54.0708,54.0519,54.0645,232250.0
2016-07-22 14:25:00,86.09,86.1,86.07,86.07,264339.0,54.0582,54.0645,54.0457,54.0457,264339.0
2016-07-22 14:30:00,86.08,86.08,86.07,86.08,29342.0,54.0519,54.0519,54.0457,54.0519,29342.0
2016-07-22 14:35:00,86.08,86.08,86.07,86.08,87543.0,54.0519,54.0519,54.0457,54.0519,87543.0
2016-07-22 14:40:00,86.08,86.09,86.07,86.09,30482.0,54.0519,54.0582,54.0457,54.0582,30482.0
2016-07-22 14:45:00,86.09,86.12,86.08,86.12,99543.0,54.0582,54.077,54.0519,54.077,99543.0
2016-07-22 14:50:00,86.11,86.12,86.11,86.12,101573.0,54.0708,54.077,54.0708,54.077,101573.0
2016-07-22 14:55:00,86.13,86.14,86.11,86.12,130500.0,54.0833,54.0896,54.0708,54.077,130500.0
2016-07-22 15:00:00,86.12,86.16,86.12,86.12,196872.0,54.077,54.1022,54.077,54.077,196872.0
2016-07-22 15:05:00,86.12,86.13,86.12,86.13,52358.0,54.077,54.0833,54.077,54.0833,52358.0
2016-07-22 15:10:00,86.13,86.16,86.12,86.15,157930.0,54.0833,54.1022,54.077,54.0959,157930.0
2016-07-22 15:15:00,86.15,86.18,86.14,86.17,137906.0,54.0959,54.1147,54.0896,54.1084,137906.0
2016-07-22 15:20:00,86.17,86.22,86.16,86.16,201967.0,54.1084,54.1398,54.1022,54.1022,201967.0
2016-07-22 15:25:00,86.16,86.17,86.12,86.13,184362.0,54.1022,54.1084,54.077,54.0833,184362.0
2016-07-22 15:30:00,86.14,86.19,86.13,86.16,206364.0,54.0896,54.121,54.0833,54.1022,206364.0
2016-07-22 15:35:00,86.17,86.21,86.15,86.2,257751.0,54.1084,54.1336,54.0959,54.1273,257751.0
2016-07-22 15:40:00,86.2,86.21,86.14,86.16,335127.0,54.1273,54.1336,54.0896,54.1022,335127.0
2016-07-22 15:45:00,86.16,86.2,86.15,86.19,262224.0,54.1022,54.1273,54.0959,54.121,262224.0
2016-07-22 15:50:00,86.18,86.23,86.18,86.23,307781.0,54.1147,54.1461,54.1147,54.1461,307781.0
2016-07-22 15:55:00,86.22,86.26,86.13,86.16,856611.0,54.1398,54.165,54.0833,54.1022,856611.0
2016-07-25 09:30:00,86.09,86.09,85.97,85.97,129949.0,54.0582,54.0582,53.9829,53.9829,129949.0
2016-07-25 09:35:00,85.97,85.99,85.95,85.98,82930.0,53.9829,53.9954,53.9703,53.9891,82930.0
2016-07-25 09:40:00,85.98,86.02,85.96,86.02,64325.0,53.9891,54.0143,53.9766,54.0143,64325.0
2016-07-25 09:45:00,86.02,86.06,85.98,86.0,57647.0,54.0143,54.0394,53.9891,54.0017,57647.0
2016-07-25 09:50:00,85.99,86.04,85.98,86.04,356760.0,53.9954,54.0268,53.9891,54.0268,356760.0
2016-07-25 09:55:00,86.04,86.06,86.03,86.04,198985.0,54.0268,54.0394,54.0205,54.0268,198985.0
2016-07-25 10:00:00,86.04,86.06,86.0,86.0,259011.0,54.0268,54.0394,54.0017,54.0017,259011.0
2016-07-25 10:05:00,86.0,86.01,85.94,85.94,170945.0,54.0017,54.008,53.964,53.964,170945.0
2016-07-25 10:10:00,85.95,85.95,85.9,85.92,127584.0,53.9703,53.9703,53.9389,53.9515,127584.0
2016-07-25 10:15:00,85.91,85.92,85.87,85.92,110843.0,53.9452,53.9515,53.9201,53.9515,110843.0
2016-07-25 10:20:00,85.92,85.92,85.87,85.89,69778.0,53.9515,53.9515,53.9201,53.9326,69778.0
2016-07-25 10:25:00,85.9,85.95,85.89,85.95,36349.0,53.9389,53.9703,53.9326,53.9703,36349.0
2016-07-25 10:30:00,85.95,85.95,85.91,85.92,1052239.0,53.9703,53.9703,53.9452,53.9515,1052239.0
2016-07-25 10:35:00,85.92,85.93,85.88,85.92,228594.0,53.9515,53.9577,53.9263,53.9515,228594.0
2016-07-25 10:40:00,85.92,85.92,85.9,85.91,133804.0,53.9515,53.9515,53.9389,53.9452,133804.0
2016-07-25 10:45:00,85.9,85.95,85.9,85.92,69374.0,53.9389,53.9703,53.9389,53.9515,69374.0
2016-07-25 10:50:00,85.92,85.93,85.91,85.92,158240.0,53.9515,53.9577,53.9452,53.9515,158240.0
2016-07-25 10:55:00,85.92,85.93,85.89,85.9,63306.0,53.9515,53.9577,53.9326,53.9389,63306.0
2016-07-25 11:00:00,85.9,85.9,85.89,85.9,27598.0,53.9389,53.9389,53.9326,53.9389,27598.0
2016-07-25 11:05:00,85.9,85.9,85.85,85.86,47416.0,53.9389,53.9389,53.9075,53.9138,47416.0
2016-07-25 11:10:00,85.87,85.89,85.86,85.89,40479.0,53.9201,53.9326,53.9138,53.9326,40479.0
2016-07-25 11:15:00,85.89,85.9,85.88,85.89,54877.0,53.9326,53.9389,53.9263,53.9326,54877.0
2016-07-25 11:20:00,85.88,85.91,85.87,85.9,382154.0,53.9263,53.9452,53.9201,53.9389,382154.0
2016-07-25 11:25:00,85.9,85.9,85.86,85.88,95821.0,53.9389,53.9389,53.9138,53.9263,95821.0
2016-07-25 11:30:00,85.89,85.89,85.83,85.86,256965.0,53.9326,53.9326,53.895,53.9138,256965.0
2016-07-25 11:35:00,85.86,85.86,85.85,85.86,25073.0,53.9138,53.9138,53.9075,53.9138,25073.0
2016-07-25 11:40:00,85.86,85.86,85.83,85.83,76166.0,53.9138,53.9138,53.895,53.895,76166.0
2016-07-25 11:45:00,85.84,85.84,85.83,85.84,57210.0,53.9012,53.9012,53.895,53.9012,57210.0
2016-07-25 11:50:00,85.83,85.84,85.81,85.81,93748.0,53.895,53.9012,53.8824,53.8824,93748.0
2016-07-25 11:55:00,85.81,85.82,85.79,85.79,179747.0,53.8824,53.8887,53.8698,53.8698,179747.0
2016-07-25 12:00:00,85.8,85.8,85.79,85.8,44749.0,53.8761,53.8761,53.8698,53.8761,44749.0
2016-07-25 12:05:00,85.79,85.8,85.79,85.8,101771.0,53.8698,53.8761,53.8698,53.8761,101771.0
2016-07-25 12:10:00,85.8,85.8,85.79,85.8,101057.0,53.8761,53.8761,53.8698,53.8761,101057.0
2016-07-25 12:15:00,85.79,85.8,85.78,85.78,55230.0,53.8698,53.8761,53.8636,53.8636,55230.0
2016-07-25 12:20:00,85.78,85.79,85.78,85.78,66508.0,53.8636,53.8698,53.8636,53.8636,66508.0
2016-07-25 12:25:00,85.79,85.79,85.78,85.79,36777.0,53.8698,53.8698,53.8636,53.8698,36777.0
2016-07-25 12:30:00,85.79,85.79,85.76,85.77,107341.0,53.8698,53.8698,53.851,53.8573,107341.0
2016-07-25 12:35:00,85.77,85.77,85.76,85.77,62809.0,53.8573,53.8573,53.851,53.8573,62809.0
2016-07-25 12:40:00,85.77,85.78,85.76,85.76,60202.0,53.8573,53.8636,53.851,53.851,60202.0
2016-07-25 12:45:00,85.77,85.81,85.76,85.81,1101147.0,53.8573,53.8824,53.851,53.8824,1101147.0
2016-07-25 12:50:00,85.81,85.84,85.8,85.81,91715.0,53.8824,53.9012,53.8761,53.8824,91715.0
2016-07-25 12:55:00,85.81,85.82,85.78,85.78,77810.0,53.8824,53.8887,53.8636,53.8636,77810.0
2016-07-25 13:00:00,85.78,85.79,85.77,85.78,33188.0,53.8636,53.8698,53.8573,53.8636,33188.0
2016-07-25 13:05:00,85.78,85.78,85.77,85.77,27630.0,53.8636,53.8636,53.8573,53.8573,27630.0
2016-07-25 13:10:00,85.78,85.78,85.77,85.78,61071.0,53.8636,53.8636,53.8573,53.8636,61071.0
2016-07-25 13:15:00,85.78,85.78,85.77,85.78,23189.0,53.8636,53.8636,53.8573,53.8636,23189.0
2016-07-25 13:20:00,85.78,85.79,85.77,85.79,257379.0,53.8636,53.8698,53.8573,53.8698,257379.0
2016-07-25 13:25:00,85.79,85.8,85.78,85.8,116315.0,53.8698,53.8761,53.8636,53.8761,116315.0
2016-07-25 13:30:00,85.8,85.81,85.79,85.81,146460.0,53.8761,53.8824,53.8698,53.8824,146460.0
2016-07-25 13:35:00,85.81,85.83,85.8,85.83,46640.0,53.8824,53.895,53.8761,53.895,46640.0
2016-07-25 13:40:00,85.83,85.85,85.82,85.84,52808.0,53.895,53.9075,53.8887,53.9012,52808.0
2016-07-25 13:45:00,85.84,85.85,85.84,85.85,24225.0,53.9012,53.9075,53.9012,53.9075,24225.0
2016-07-25 13:50:00,85.84,85.85,85.84,85.85,24583.0,53.9012,53.9075,53.9012,53.9075,24583.0
2016-07-25 13:55:00,85.84,85.86,85.84,85.85,21832.0,53.9012,53.9138,53.9012,53.9075,21832.0
2016-07-25 14:00:00,85.85,85.87,85.84,85.86,61725.0,53.9075,53.9201,53.9012,53.9138,61725.0
2016-07-25 14:05:00,85.85,85.88,85.85,85.88,64500.0,53.9075,53.9263,53.9075,53.9263,64500.0
2016-07-25 14:10:00,85.87,85.89,85.85,85.87,192607.0,53.9201,53.9326,53.9075,53.9201,192607.0
2016-07-25 14:15:00,85.88,85.88,85.86,85.87,52698.0,53.9263,53.9263,53.9138,53.9201,52698.0
2016-07-25 14:20:00,85.87,85.88,85.86,85.88,42889.0,53.9201,53.9263,53.9138,53.9263,42889.0
2016-07-25 14:25:00,85.88,85.88,85.83,85.85,101331.0,53.9263,53.9263,53.895,53.9075,101331.0
2016-07-25 14:30:00,85.84,85.86,85.84,85.86,74415.0,53.9012,53.9138,53.9012,53.9138,74415.0
2016-07-25 14:35:00,85.86,85.86,85.83,85.84,81929.0,53.9138,53.9138,53.895,53.9012,81929.0
2016-07-25 14:40:00,85.84,85.84,85.83,85.84,62701.0,53.9012,53.9012,53.895,53.9012,62701.0
2016-07-25 14:45:00,85.84,85.84,85.83,85.84,167730.0,53.9012,53.9012,53.895,53.9012,167730.0
2016-07-25 14:50:00,85.83,85.84,85.83,85.84,352189.0,53.895,53.9012,53.895,53.9012,352189.0
2016-07-25 14:55:00,85.84,85.84,85.82,85.83,59216.0,53.9012,53.9012,53.8887,53.895,59216.0
2016-07-25 15:00:00,85.83,85.84,85.82,85.82,111466.0,53.895,53.9012,53.8887,53.8887,111466.0
2016-07-25 15:05:00,85.81,85.82,85.79,85.8,52489.0,53.8824,53.8887,53.8698,53.8761,52489.0
2016-07-25 15:10:00,85.8,85.83,85.79,85.81,113147.0,53.8761,53.895,53.8698,53.8824,113147.0
2016-07-25 15:15:00,85.81,85.82,85.8,85.81,69386.0,53.8824,53.8887,53.8761,53.8824,69386.0
2016-07-25 15:20:00,85.81,85.83,85.81,85.83,131263.0,53.8824,53.895,53.8824,53.895,131263.0
2016-07-25 15:25:00,85.83,85.83,85.78,85.78,156056.0,53.895,53.895,53.8636,53.8636,156056.0
2016-07-25 15:30:00,85.78,85.79,85.76,85.79,173456.0,53.8636,53.8698,53.851,53.8698,173456.0
2016-07-25 15:35:00,85.79,85.8,85.78,85.79,167998.0,53.8698,53.8761,53.8636,53.8698,167998.0
2016-07-25 15:40:00,85.78,85.79,85.75,85.76,237528.0,53.8636,53.8698,53.8447,53.851,237528.0
2016-07-25 15:45:00,85.75,85.78,85.74,85.77,469990.0,53.8447,53.8636,53.8384,53.8573,469990.0
2016-07-25 15:50:00,85.77,85.77,85.68,85.7,1478178.0,53.8573,53.8573,53.8008,53.8133,1478178.0
2016-07-25 15:55:00,85.69,85.78,85.69,85.76,561012.0,53.807,53.8636,53.807,53.851,561012.0
2016-07-26 09:30:00,85.7,85.72,85.61,85.64,517681.0,53.8133,53.8259,53.7568,53.7756,517681.0
2016-07-26 09:35:00,85.64,85.66,85.63,85.65,307547.0,53.7756,53.7882,53.7694,53.7819,307547.0
2016-07-26 09:40:00,85.66,85.73,85.65,85.72,126349.0,53.7882,53.8322,53.7819,53.8259,126349.0
2016-07-26 09:45:00,85.72,85.75,85.67,85.69,186698.0,53.8259,53.8447,53.7945,53.807,186698.0
2016-07-26 09:50:00,85.69,85.7,85.65,85.65,333494.0,53.807,53.8133,53.7819,53.7819,333494.0
2016-07-26 09:55:00,85.66,85.66,85.61,85.62,72166.0,53.7882,53.7882,53.7568,53.7631,72166.0
2016-07-26 10:00:00,85.61,85.66,85.61,85.64,123167.0,53.7568,53.7882,53.7568,53.7756,123167.0
2016-07-26 10:05:00,85.65,85.66,85.62,85.62,187747.0,53.7819,53.7882,53.7631,53.7631,187747.0
2016-07-26 10:10:00,85.62,85.62,85.55,85.56,258555.0,53.7631,53.7631,53.7191,53.7254,258555.0
2016-07-26 10:15:00,85.56,85.57,85.54,85.55,193821.0,53.7254,53.7317,53.7129,53.7191,193821.0
2016-07-26 10:20:00,85.56,85.58,85.56,85.56,37178.0,53.7254,53.738,53.7254,53.7254,37178.0
2016-07-26 10:25:00,85.56,85.59,85.56,85.56,24684.0,53.7254,53.7442,53.7254,53.7254,24684.0
2016-07-26 10:30:00,85.56,85.58,85.52,85.54,157624.0,53.7254,53.738,53.7003,53.7129,157624.0
2016-07-26 10:35:00,85.54,85.56,85.52,85.56,80172.0,53.7129,53.7254,53.7003,53.7254,80172.0
2016-07-26 10:40:00,85.56,85.56,85.54,85.56,74667.0,53.7254,53.7254,53.7129,53.7254,74667.0
2016-07-26 10:45:00,85.56,85.57,85.56,85.56,26899.0,53.7254,53.7317,53.7254,53.7254,26899.0
2016-07-26 10:50:00,85.55,85.55,85.46,85.47,90013.0,53.7191,53.7191,53.6626,53.6689,90013.0
2016-07-26 10:55:00,85.48,85.52,85.44,85.46,88131.0,53.6752,53.7003,53.6501,53.6626,88131.0
2016-07-26 11:00:00,85.46,85.5,85.44,85.47,80848.0,53.6626,53.6877,53.6501,53.6689,80848.0
2016-07-26 11:05:00,85.47,85.48,85.45,85.47,134222.0,53.6689,53.6752,53.6563,53.6689,134222.0
2016-07-26 11:10:00,85.47,85.47,85.44,85.45,319167.0,53.6689,53.6689,53.6501,53.6563,319167.0
2016-07-26 11:15:00,85.46,85.48,85.45,85.47,254852.0,53.6626,53.6752,53.6563,53.6689,254852.0
2016-07-26 11:20:00,85.47,85.5,85.45,85.48,193628.0,53.6689,53.6877,53.6563,53.6752,193628.0
2016-07-26 11:25:00,85.48,85.49,85.47,85.47,184672.0,53.6752,53.6815,53.6689,53.6689,184672.0
2016-07-26 11:30:00,85.47,85.48,85.45,85.47,884915.0,53.6689,53.6752,53.6563,53.6689,884915.0
2016-07-26 11:35:00,85.47,85.49,85.46,85.48,64235.0,53.6689,53.6815,53.6626,53.6752,64235.0
2016-07-26 11:40:00,85.49,85.49,85.47,85.48,24026.0,53.6815,53.6815,53.6689,53.6752,24026.0
2016-07-26 11:45:00,85.48,85.5,85.47,85.49,138164.0,53.6752,53.6877,53.6689,53.6815,138164.0
2016-07-26 11:50:00,85.48,85.54,85.48,85.53,167222.0,53.6752,53.7129,53.6752,53.7066,167222.0
2016-07-26 11:55:00,85.53,85.53,85.51,85.52,87843.0,53.7066,53.7066,53.694,53.7003,87843.0
2016-07-26 12:00:00,85.52,85.54,85.52,85.53,29156.0,53.7003,53.7129,53.7003,53.7066,29156.0
2016-07-26 12:05:00,85.53,85.55,85.53,85.54,29926.0,53.7066,53.7191,53.7066,53.7129,29926.0
2016-07-26 12:10:00,85.55,85.55,85.54,85.55,10313.0,53.7191,53.7191,53.7129,53.7191,10313.0
2016-07-26 12:15:00,85.55,85.55,85.52,85.53,263091.0,53.7191,53.7191,53.7003,53.7066,263091.0
2016-07-26 12:20:00,85.53,85.54,85.53,85.54,125720.0,53.7066,53.7129,53.7066,53.7129,125720.0
2016-07-26 12:25:00,85.54,85.55,85.52,85.53,97332.0,53.7129,53.7191,53.7003,53.7066,97332.0
2016-07-26 12:30:00,85.53,85.53,85.52,85.53,12415.0,53.7066,53.7066,53.7003,53.7066,12415.0
2016-07-26 12:35:00,85.53,85.53,85.48,85.48,556988.0,53.7066,53.7066,53.6752,53.6752,556988.0
2016-07-26 12:40:00,85.48,85.49,85.47,85.47,172390.0,53.6752,53.6815,53.6689,53.6689,172390.0
2016-07-26 12:45:00,85.47,85.48,85.46,85.47,155099.0,53.6689,53.6752,53.6626,53.6689,155099.0
2016-07-26 12:50:00,85.48,85.48,85.44,85.46,790860.0,53.6752,53.6752,53.6501,53.6626,790860.0
2016-07-26 12:55:00,85.45,85.46,85.43,85.43,237734.0,53.6563,53.6626,53.6438,53.6438,237734.0
2016-07-26 13:00:00,85.43,85.44,85.42,85.43,146299.0,53.6438,53.6501,53.6375,53.6438,146299.0
2016-07-26 13:05:00,85.43,85.44,85.42,85.42,151677.0,53.6438,53.6501,53.6375,53.6375,151677.0
2016-07-26 13:10:00,85.42,85.43,85.42,85.43,43173.0,53.6375,53.6438,53.6375,53.6438,43173.0
2016-07-26 13:15:00,85.42,85.43,85.42,85.42,121511.0,53.6375,53.6438,53.6375,53.6375,121511.0
2016-07-26 13:20:00,85.42,85.43,85.38,85.38,248378.0,53.6375,53.6438,53.6124,53.6124,248378.0
2016-07-26 13:25:00,85.38,85.43,85.38,85.42,256580.0,53.6124,53.6438,53.6124,53.6375,256580.0
2016-07-26 13:30:00,85.42,85.43,85.4,85.42,47553.0,53.6375,53.6438,53.6249,53.6375,47553.0
2016-07-26 13:35:00,85.41,85.44,85.4,85.44,40434.0,53.6312,53.6501,53.6249,53.6501,40434.0
2016-07-26 13:40:00,85.43,85.45,85.43,85.45,130080.0,53.6438,53.6563,53.6438,53.6563,130080.0
2016-07-26 13:45:00,85.44,85.45,85.43,85.44,100529.0,53.6501,53.6563,53.6438,53.6501,100529.0
2016-07-26 13:50:00,85.44,85.45,85.44,85.45,23205.0,53.6501,53.6563,53.6501,53.6563,23205.0
2016-07-26 13:55:00,85.44,85.46,85.44,85.46,83677.0,53.6501,53.6626,53.6501,53.6626,83677.0
2016-07-26 14:00:00,85.45,85.46,85.45,85.46,13299.0,53.6563,53.6626,53.6563,53.6626,13299.0
2016-07-26 14:05:00,85.46,85.46,85.43,85.45,111442.0,53.6626,53.6626,53.6438,53.6563,111442.0
2016-07-26 14:10:00,85.44,85.45,85.43,85.45,62984.0,53.6501,53.6563,53.6438,53.6563,62984.0
2016-07-26 14:15:00,85.45,85.45,85.44,85.44,23589.0,53.6563,53.6563,53.6501,53.6501,23589.0
2016-07-26 14:20:00,85.45,85.46,85.44,85.45,214329.0,53.6563,53.6626,53.6501,53.6563,214329.0
2016-07-26 14:25:00,85.45,85.47,85.45,85.46,95280.0,53.6563,53.6689,53.6563,53.6626,95280.0
2016-07-26 14:30:00,85.46,85.49,85.45,85.45,382580.0,53.6626,53.6815,53.6563,53.6563,382580.0
2016-07-26 14:35:00,85.46,85.47,85.45,85.46,37000.0,53.6626,53.6689,53.6563,53.6626,37000.0
2016-07-26 14:40:00,85.47,85.49,85.46,85.48,126865.0,53.6689,53.6815,53.6626,53.6752,126865.0
2016-07-26 14:45:00,85.48,85.49,85.47,85.47,31464.0,53.6752,53.6815,53.6689,53.6689,31464.0
2016-07-26 14:50:00,85.47,85.47,85.46,85.47,45499.0,53.6689,53.6689,53.6626,53.6689,45499.0
2016-07-26 14:55:00,85.47,85.47,85.46,85.46,27809.0,53.6689,53.6689,53.6626,53.6626,27809.0
2016-07-26 15:00:00,85.46,85.47,85.46,85.47,20150.0,53.6626,53.6689,53.6626,53.6689,20150.0
2016-07-26 15:05:00,85.46,85.47,85.46,85.47,21198.0,53.6626,53.6689,53.6626,53.6689,21198.0
2016-07-26 15:10:00,85.47,85.48,85.44,85.45,250097.0,53.6689,53.6752,53.6501,53.6563,250097.0
2016-07-26 15:15:00,85.45,85.47,85.44,85.45,67350.0,53.6563,53.6689,53.6501,53.6563,67350.0
2016-07-26 15:20:00,85.45,85.46,85.44,85.45,99657.0,53.6563,53.6626,53.6501,53.6563,99657.0
2016-07-26 15:25:00,85.46,85.46,85.45,85.45,43157.0,53.6626,53.6626,53.6563,53.6563,43157.0
2016-07-26 15:30:00,85.45,85.46,85.44,85.45,140105.0,53.6563,53.6626,53.6501,53.6563,140105.0
2016-07-26 15:35:00,85.45,85.45,85.42,85.43,127475.0,53.6563,53.6563,53.6375,53.6438,127475.0
2016-07-26 15:40:00,85.43,85.44,85.41,85.42,217739.0,53.6438,53.6501,53.6312,53.6375,217739.0
2016-07-26 15:45:00,85.42,85.44,85.4,85.43,332857.0,53.6375,53.6501,53.6249,53.6438,332857.0
2016-07-26 15:50:00,85.44,85.44,85.41,85.41,244837.0,53.6501,53.6501,53.6312,53.6312,244837.0
2016-07-26 15:55:00,85.42,85.49,85.4,85.44,890512.0,53.6375,53.6815,53.6249,53.6501,890512.0
2016-07-27 09:30:00,85.58,85.67,85.41,85.47,227791.0,53.738,53.7945,53.6312,53.6689,227791.0
2016-07-27 09:35:00,85.48,85.51,85.47,85.49,100991.0,53.6752,53.694,53.6689,53.6815,100991.0
2016-07-27 09:40:00,85.49,85.5,85.37,85.45,356843.0,53.6815,53.6877,53.6061,53.6563,356843.0
2016-07-27 09:45:00,85.45,85.48,85.45,85.47,79111.0,53.6563,53.6752,53.6563,53.6689,79111.0
2016-07-27 09:50:00,85.47,85.47,85.45,85.46,69242.0,53.6689,53.6689,53.6563,53.6626,69242.0
2016-07-27 09:55:00,85.46,85.47,85.46,85.47,66150.0,53.6626,53.6689,53.6626,53.6689,66150.0
2016-07-27 10:00:00,85.46,85.49,85.45,85.48,78783.0,53.6626,53.6815,53.6563,53.6752,78783.0
2016-07-27 10:05:00,85.48,85.49,85.45,85.47,95364.0,53.6752,53.6815,53.6563,53.6689,95364.0
2016-07-27 10:10:00,85.46,85.48,85.46,85.46,50479.0,53.6626,53.6752,53.6626,53.6626,50479.0
2016-07-27 10:15:00,85.46,85.47,85.44,85.47,28165.0,53.6626,53.6689,53.6501,53.6689,28165.0
2016-07-27 10:20:00,85.46,85.46,85.44,85.46,46708.0,53.6626,53.6626,53.6501,53.6626,46708.0
2016-07-27 10:25:00,85.45,85.46,85.43,85.44,40668.0,53.6563,53.6626,53.6438,53.6501,40668.0
2016-07-27 10:30:00,85.44,85.45,85.38,85.39,124800.0,53.6501,53.6563,53.6124,53.6187,124800.0
2016-07-27 10:35:00,85.39,85.39,85.34,85.38,584829.0,53.6187,53.6187,53.5873,53.6124,584829.0
2016-07-27 10:40:00,85.37,85.39,85.36,85.38,179295.0,53.6061,53.6187,53.5998,53.6124,179295.0
2016-07-27 10:45:00,85.38,85.39,85.37,85.38,71899.0,53.6124,53.6187,53.6061,53.6124,71899.0
2016-07-27 10:50:00,85.38,85.43,85.37,85.41,151237.0,53.6124,53.6438,53.6061,53.6312,151237.0
2016-07-27 10:55:00,85.41,85.42,85.4,85.4,41777.0,53.6312,53.6375,53.6249,53.6249,41777.0
2016-07-27 11:00:00,85.41,85.41,85.39,85.41,118473.0,53.6312,53.6312,53.6187,53.6312,118473.0
2016-07-27 11:05:00,85.42,85.42,85.4,85.4,51848.0,53.6375,53.6375,53.6249,53.6249,51848.0
2016-07-27 11:10:00,85.4,85.42,85.39,85.41,104110.0,53.6249,53.6375,53.6187,53.6312,104110.0
2016-07-27 11:15:00,85.4,85.45,85.39,85.43,76714.0,53.6249,53.6563,53.6187,53.6438,76714.0
2016-07-27 11:20:00,85.43,85.44,85.4,85.43,45569.0,53.6438,53.6501,53.6249,53.6438,45569.0
2016-07-27 11:25:00,85.44,85.47,85.42,85.46,245634.0,53.6501,53.6689,53.6375,53.6626,245634.0
2016-07-27 11:30:00,85.46,85.46,85.43,85.44,78032.0,53.6626,53.6626,53.6438,53.6501,78032.0
2016-07-27 11:35:00,85.44,85.46,85.43,85.43,49304.0,53.6501,53.6626,53.6438,53.6438,49304.0
2016-07-27 11:40:00,85.43,85.44,85.41,85.44,22539.0,53.6438,53.6501,53.6312,53.6501,22539.0
2016-07-27 11:45:00,85.44,85.44,85.42,85.44,13780.0,53.6501,53.6501,53.6375,53.6501,13780.0
2016-07-27 11:50:00,85.44,85.47,85.43,85.45,46010.0,53.6501,53.6689,53.6438,53.6563,46010.0
2016-07-27 11:55:00,85.44,85.45,85.43,85.45,93856.0,53.6501,53.6563,53.6438,53.6563,93856.0
2016-07-27 12:00:00,85.45,85.46,85.43,85.45,73098.0,53.6563,53.6626,53.6438,53.6563,73098.0
2016-07-27 12:05:00,85.45,85.45,85.43,85.45,78397.0,53.6563,53.6563,53.6438,53.6563,78397.0
2016-07-27 12:10:00,85.45,85.45,85.44,85.44,19984.0,53.6563,53.6563,53.6501,53.6501,19984.0
2016-07-27 12:15:00,85.44,85.45,85.43,85.44,371345.0,53.6501,53.6563,53.6438,53.6501,371345.0
2016-07-27 12:20:00,85.44,85.44,85.42,85.43,34929.0,53.6501,53.6501,53.6375,53.6438,34929.0
2016-07-27 12:25:00,85.42,85.43,85.42,85.42,49717.0,53.6375,53.6438,53.6375,53.6375,49717.0
2016-07-27 12:30:00,85.43,85.43,85.41,85.42,102765.0,53.6438,53.6438,53.6312,53.6375,102765.0
2016-07-27 12:35:00,85.42,85.43,85.41,85.42,51116.0,53.6375,53.6438,53.6312,53.6375,51116.0
2016-07-27 12:40:00,85.43,85.44,85.42,85.44,70128.0,53.6438,53.6501,53.6375,53.6501,70128.0
2016-07-27 12:45:00,85.44,85.45,85.43,85.43,113941.0,53.6501,53.6563,53.6438,53.6438,113941.0
2016-07-27 12:50:00,85.44,85.45,85.43,85.44,77645.0,53.6501,53.6563,53.6438,53.6501,77645.0
2016-07-27 12:55:00,85.44,85.45,85.43,85.44,135601.0,53.6501,53.6563,53.6438,53.6501,135601.0
2016-07-27 13:00:00,85.44,85.44,85.42,85.42,163346.0,53.6501,53.6501,53.6375,53.6375,163346.0
2016-07-27 13:05:00,85.42,85.43,85.42,85.42,9214.0,53.6375,53.6438,53.6375,53.6375,9214.0
2016-07-27 13:10:00,85.43,85.43,85.38,85.39,128194.0,53.6438,53.6438,53.6124,53.6187,128194.0
2016-07-27 13:15:00,85.4,85.4,85.36,85.38,199121.0,53.6249,53.6249,53.5998,53.6124,199121.0
2016-07-27 13:20:00,85.38,85.38,85.35,85.37,325449.0,53.6124,53.6124,53.5935,53.6061,325449.0
2016-07-27 13:25:00,85.37,85.38,85.36,85.38,94540.0,53.6061,53.6124,53.5998,53.6124,94540.0
2016-07-27 13:30:00,85.38,85.38,85.37,85.38,65401.0,53.6124,53.6124,53.6061,53.6124,65401.0
2016-07-27 13:35:00,85.38,85.4,85.37,85.4,201839.0,53.6124,53.6249,53.6061,53.6249,201839.0
2016-07-27 13:40:00,85.4,85.44,85.4,85.44,29503.0,53.6249,53.6501,53.6249,53.6501,29503.0
2016-07-27 13:45:00,85.44,85.47,85.41,85.43,235465.0,53.6501,53.6689,53.6312,53.6438,235465.0
2016-07-27 13:50:00,85.42,85.43,85.4,85.41,36095.0,53.6375,53.6438,53.6249,53.6312,36095.0
2016-07-27 13:55:00,85.42,85.42,85.37,85.37,167336.0,53.6375,53.6375,53.6061,53.6061,167336.0
2016-07-27 14:00:00,85.37,85.48,85.36,85.42,87658.0,53.6061,53.6752,53.5998,53.6375,87658.0
2016-07-27 14:05:00,85.41,85.45,85.4,85.42,296441.0,53.6312,53.6563,53.6249,53.6375,296441.0
2016-07-27 14:10:00,85.42,85.46,85.4,85.42,215713.0,53.6375,53.6626,53.6249,53.6375,215713.0
2016-07-27 14:15:00,85.42,85.53,85.42,85.48,512860.0,53.6375,53.7066,53.6375,53.6752,512860.0
2016-07-27 14:20:00,85.48,85.55,85.48,85.53,180048.0,53.6752,53.7191,53.6752,53.7066,180048.0
2016-07-27 14:25:00,85.53,85.53,85.49,85.5,89572.0,53.7066,53.7066,53.6815,53.6877,89572.0
2016-07-27 14:30:00,85.51,85.53,85.49,85.5,129423.0,53.694,53.7066,53.6815,53.6877,129423.0
2016-07-27 14:35:00,85.51,85.54,85.49,85.52,160878.0,53.694,53.7129,53.6815,53.7003,160878.0
2016-07-27 14:40:00,85.52,85.52,85.49,85.52,44557.0,53.7003,53.7003,53.6815,53.7003,44557.0
2016-07-27 14:45:00,85.52,85.54,85.51,85.54,109705.0,53.7003,53.7129,53.694,53.7129,109705.0
2016-07-27 14:50:00,85.53,85.53,85.51,85.52,43230.0,53.7066,53.7066,53.694,53.7003,43230.0
2016-07-27 14:55:00,85.52,85.55,85.52,85.54,54673.0,53.7003,53.7191,53.7003,53.7129,54673.0
2016-07-27 15:00:00,85.54,85.57,85.53,85.56,90834.0,53.7129,53.7317,53.7066,53.7254,90834.0
2016-07-27 15:05:00,85.56,85.58,85.54,85.56,138540.0,53.7254,53.738,53.7129,53.7254,138540.0
2016-07-27 15:10:00,85.56,85.59,85.55,85.57,85154.0,53.7254,53.7442,53.7191,53.7317,85154.0
2016-07-27 15:15:00,85.57,85.62,85.57,85.61,113067.0,53.7317,53.7631,53.7317,53.7568,113067.0
2016-07-27 15:20:00,85.6,85.61,85.57,85.6,64179.0,53.7505,53.7568,53.7317,53.7505,64179.0
2016-07-27 15:25:00,85.6,85.62,85.56,85.62,62496.0,53.7505,53.7631,53.7254,53.7631,62496.0
2016-07-27 15:30:00,85.62,85.64,85.6,85.64,178118.0,53.7631,53.7756,53.7505,53.7756,178118.0
2016-07-27 15:35:00,85.63,85.66,85.62,85.65,173580.0,53.7694,53.7882,53.7631,53.7819,173580.0
2016-07-27 15:40:00,85.64,85.71,85.64,85.68,121158.0,53.7756,53.8196,53.7756,53.8008,121158.0
2016-07-27 15:45:00,85.67,85.68,85.57,85.61,225352.0,53.7945,53.8008,53.7317,53.7568,225352.0
2016-07-27 15:50:00,85.61,85.68,85.6,85.66,219376.0,53.7568,53.8008,53.7505,53.7882,219376.0
2016-07-27 15:55:00,85.67,85.72,85.61,85.67,812564.0,53.7945,53.8259,53.7568,53.7945,812564.0
2016-07-28 09:30:00,85.51,85.51,85.43,85.51,40099.0,53.694,53.694,53.6438,53.694,40099.0
2016-07-28 09:35:00,85.5,85.51,85.41,85.44,67432.0,53.6877,53.694,53.6312,53.6501,67432.0
2016-07-28 09:40:00,85.43,85.46,85.42,85.46,40311.0,53.6438,53.6626,53.6375,53.6626,40311.0
2016-07-28 09:45:00,85.46,85.48,85.44,85.45,176599.0,53.6626,53.6752,53.6501,53.6563,176599.0
2016-07-28 09:50:00,85.45,85.51,85.44,85.5,390588.0,53.6563,53.694,53.6501,53.6877,390588.0
2016-07-28 09:55:00,85.51,85.51,85.48,85.48,57569.0,53.694,53.694,53.6752,53.6752,57569.0
2016-07-28 10:00:00,85.49,85.51,85.4,85.45,851794.0,53.6815,53.694,53.6249,53.6563,851794.0
2016-07-28 10:05:00,85.45,85.46,85.42,85.43,145216.0,53.6563,53.6626,53.6375,53.6438,145216.0
2016-07-28 10:10:00,85.43,85.44,85.35,85.36,1357301.0,53.6438,53.6501,53.5935,53.5998,1357301.0
2016-07-28 10:15:00,85.37,85.37,85.28,85.3,526274.0,53.6061,53.6061,53.5496,53.5621,526274.0
2016-07-28 10:20:00,85.3,85.37,85.28,85.35,349498.0,53.5621,53.6061,53.5496,53.5935,349498.0
2016-07-28 10:25:00,85.36,85.37,85.33,85.34,72272.0,53.5998,53.6061,53.581,53.5873,72272.0
2016-07-28 10:30:00,85.34,85.34,85.31,85.32,79289.0,53.5873,53.5873,53.5684,53.5747,79289.0
2016-07-28 10:35:00,85.32,85.32,85.26,85.27,132696.0,53.5747,53.5747,53.537,53.5433,132696.0
2016-07-28 10:40:00,85.27,85.28,85.24,85.28,134872.0,53.5433,53.5496,53.5245,53.5496,134872.0
2016-07-28 10:45:00,85.28,85.29,85.27,85.28,158283.0,53.5496,53.5559,53.5433,53.5496,158283.0
2016-07-28 10:50:00,85.28,85.28,85.26,85.27,135557.0,53.5496,53.5496,53.537,53.5433,135557.0
2016-07-28 10:55:00,85.26,85.27,85.23,85.24,351731.0,53.537,53.5433,53.5182,53.5245,351731.0
2016-07-28 11:00:00,85.24,85.29,85.23,85.29,201170.0,53.5245,53.5559,53.5182,53.5559,201170.0
2016-07-28 11:05:00,85.28,85.32,85.26,85.3,72246.0,53.5496,53.5747,53.537,53.5621,72246.0
2016-07-28 11:10:00,85.29,85.32,85.27,85.3,36596.0,53.5559,53.5747,53.5433,53.5621,36596.0
2016-07-28 11:15:00,85.3,85.33,85.3,85.31,21233.0,53.5621,53.581,53.5621,53.5684,21233.0
2016-07-28 11:20:00,85.32,85.34,85.3,85.31,52610.0,53.5747,53.5873,53.5621,53.5684,52610.0
2016-07-28 11:25:00,85.31,85.34,85.31,85.33,39540.0,53.5684,53.5873,53.5684,53.581,39540.0
2016-07-28 11:30:00,85.33,85.34,85.3,85.31,74182.0,53.581,53.5873,53.5621,53.5684,74182.0
2016-07-28 11:35:00,85.31,85.32,85.28,85.29,111833.0,53.5684,53.5747,53.5496,53.5559,111833.0
2016-07-28 11:40:00,85.29,85.29,85.27,85.28,109661.0,53.5559,53.5559,53.5433,53.5496,109661.0
2016-07-28 11:45:00,85.29,85.31,85.27,85.3,100118.0,53.5559,53.5684,53.5433,53.5621,100118.0
2016-07-28 11:50:00,85.31,85.31,85.28,85.28,108283.0,53.5684,53.5684,53.5496,53.5496,108283.0
2016-07-28 11:55:00,85.28,85.29,85.27,85.28,108922.0,53.5496,53.5559,53.5433,53.5496,108922.0
2016-07-28 12:00:00,85.28,85.3,85.27,85.29,46647.0,53.5496,53.5621,53.5433,53.5559,46647.0
2016-07-28 12:05:00,85.29,85.29,85.27,85.28,80489.0,53.5559,53.5559,53.5433,53.5496,80489.0
2016-07-28 12:10:00,85.28,85.3,85.27,85.29,75909.0,53.5496,53.5621,53.5433,53.5559,75909.0
2016-07-28 12:15:00,85.29,85.3,85.28,85.28,12683.0,53.5559,53.5621,53.5496,53.5496,12683.0
2016-07-28 12:20:00,85.28,85.3,85.28,85.28,30846.0,53.5496,53.5621,53.5496,53.5496,30846.0
2016-07-28 12:25:00,85.28,85.31,85.26,85.31,119450.0,53.5496,53.5684,53.537,53.5684,119450.0
2016-07-28 12:30:00,85.31,85.32,85.3,85.32,25137.0,53.5684,53.5747,53.5621,53.5747,25137.0
2016-07-28 12:35:00,85.32,85.34,85.32,85.34,231517.0,53.5747,53.5873,53.5747,53.5873,231517.0
2016-07-28 12:40:00,85.34,85.34,85.32,85.33,89334.0,53.5873,53.5873,53.5747,53.581,89334.0
2016-07-28 12:45:00,85.34,85.35,85.32,85.34,92439.0,53.5873,53.5935,53.5747,53.5873,92439.0
2016-07-28 12:50:00,85.35,85.38,85.32,85.32,95022.0,53.5935,53.6124,53.5747,53.5747,95022.0
2016-07-28 12:55:00,85.33,85.33,85.31,85.31,174858.0,53.581,53.581,53.5684,53.5684,174858.0
2016-07-28 13:00:00,85.32,85.32,85.3,85.32,71300.0,53.5747,53.5747,53.5621,53.5747,71300.0
2016-07-28 13:05:00,85.32,85.32,85.31,85.31,50585.0,53.5747,53.5747,53.5684,53.5684,50585.0
2016-07-28 13:10:00,85.31,85.32,85.31,85.31,21302.0,53.5684,53.5747,53.5684,53.5684,21302.0
2016-07-28 13:15:00,85.31,85.32,85.31,85.31,72693.0,53.5684,53.5747,53.5684,53.5684,72693.0
2016-07-28 13:20:00,85.31,85.32,85.29,85.3,101058.0,53.5684,53.5747,53.5559,53.5621,101058.0
2016-07-28 13:25:00,85.3,85.32,85.29,85.31,142565.0,53.5621,53.5747,53.5559,53.5684,142565.0
2016-07-28 13:30:00,85.32,85.32,85.28,85.29,201238.0,53.5747,53.5747,53.5496,53.5559,201238.0
2016-07-28 13:35:00,85.29,85.3,85.28,85.3,86530.0,53.5559,53.5621,53.5496,53.5621,86530.0
2016-07-28 13:40:00,85.28,85.29,85.26,85.27,59375.0,53.5496,53.5559,53.537,53.5433,59375.0
2016-07-28 13:45:00,85.27,85.28,85.26,85.27,83409.0,53.5433,53.5496,53.537,53.5433,83409.0
2016-07-28 13:50:00,85.27,85.27,85.24,85.24,183816.0,53.5433,53.5433,53.5245,53.5245,183816.0
2016-07-28 13:55:00,85.25,85.3,85.23,85.3,80223.0,53.5308,53.5621,53.5182,53.5621,80223.0
2016-07-28 14:00:00,85.3,85.32,85.29,85.31,71833.0,53.5621,53.5747,53.5559,53.5684,71833.0
2016-07-28 14:05:00,85.31,85.33,85.3,85.31,166813.0,53.5684,53.581,53.5621,53.5684,166813.0
2016-07-28 14:10:00,85.31,85.32,85.29,85.3,142904.0,53.5684,53.5747,53.5559,53.5621,142904.0
2016-07-28 14:15:00,85.3,85.33,85.29,85.31,81034.0,53.5621,53.581,53.5559,53.5684,81034.0
2016-07-28 14:20:00,85.31,85.32,85.3,85.32,82491.0,53.5684,53.5747,53.5621,53.5747,82491.0
2016-07-28 14:25:00,85.32,85.33,85.3,85.32,139058.0,53.5747,53.581,53.5621,53.5747,139058.0
2016-07-28 14:30:00,85.31,85.33,85.31,85.31,152269.0,53.5684,53.581,53.5684,53.5684,152269.0
2016-07-28 14:35:00,85.32,85.34,85.31,85.34,135761.0,53.5747,53.5873,53.5684,53.5873,135761.0
2016-07-28 14:40:00,85.34,85.35,85.33,85.35,44535.0,53.5873,53.5935,53.581,53.5935,44535.0
2016-07-28 14:45:00,85.36,85.38,85.35,85.35,63237.0,53.5998,53.6124,53.5935,53.5935,63237.0
2016-07-28 14:50:00,85.35,85.37,85.35,85.36,24557.0,53.5935,53.6061,53.5935,53.5998,24557.0
2016-07-28 14:55:00,85.35,85.35,85.34,85.34,176908.0,53.5935,53.5935,53.5873,53.5873,176908.0
2016-07-28 15:00:00,85.34,85.34,85.33,85.34,173693.0,53.5873,53.5873,53.581,53.5873,173693.0
2016-07-28 15:05:00,85.34,85.35,85.33,85.34,157570.0,53.5873,53.5935,53.581,53.5873,157570.0
2016-07-28 15:10:00,85.33,85.35,85.33,85.34,25205.0,53.581,53.5935,53.581,53.5873,25205.0
2016-07-28 15:15:00,85.34,85.35,85.32,85.32,77919.0,53.5873,53.5935,53.5747,53.5747,77919.0
2016-07-28 15:20:00,85.33,85.35,85.32,85.33,195203.0,53.581,53.5935,53.5747,53.581,195203.0
2016-07-28 15:25:00,85.33,85.34,85.32,85.34,38234.0,53.581,53.5873,53.5747,53.5873,38234.0
2016-07-28 15:30:00,85.34,85.34,85.32,85.33,235272.0,53.5873,53.5873,53.5747,53.581,235272.0
2016-07-28 15:35:00,85.32,85.33,85.31,85.31,150479.0,53.5747,53.581,53.5684,53.5684,150479.0
2016-07-28 15:40:00,85.31,85.32,85.3,85.31,269892.0,53.5684,53.5747,53.5621,53.5684,269892.0
2016-07-28 15:45:00,85.31,85.35,85.31,85.31,652027.0,53.5684,53.5935,53.5684,53.5684,652027.0
2016-07-28 15:50:00,85.31,85.32,85.25,85.25,372172.0,53.5684,53.5747,53.5308,53.5308,372172.0
2016-07-28 15:55:00,85.26,85.36,85.24,85.25,1679959.0,53.537,53.5998,53.5245,53.5308,1679959.0
2016-07-29 09:30:00,85.25,85.32,85.18,85.23,275817.0,53.5308,53.5747,53.4868,53.5182,275817.0
2016-07-29 09:35:00,85.23,85.23,85.19,85.22,76631.0,53.5182,53.5182,53.4931,53.5119,76631.0
2016-07-29 09:40:00,85.21,85.22,85.11,85.12,230218.0,53.5056,53.5119,53.4428,53.4491,230218.0
2016-07-29 09:45:00,85.11,85.14,85.07,85.1,176993.0,53.4428,53.4617,53.4177,53.4366,176993.0
2016-07-29 09:50:00,85.11,85.12,85.07,85.07,170270.0,53.4428,53.4491,53.4177,53.4177,170270.0
2016-07-29 09:55:00,85.07,85.1,85.05,85.07,99656.0,53.4177,53.4366,53.4052,53.4177,99656.0
2016-07-29 10:00:00,85.07,85.08,85.0,85.0,341956.0,53.4177,53.424,53.3738,53.3738,341956.0
2016-07-29 10:05:00,85.0,85.03,84.98,85.02,387213.0,53.3738,53.3926,53.3612,53.3863,387213.0
2016-07-29 10:10:00,85.02,85.09,85.01,85.09,107872.0,53.3863,53.4303,53.3801,53.4303,107872.0
2016-07-29 10:15:00,85.08,85.1,85.05,85.09,172162.0,53.424,53.4366,53.4052,53.4303,172162.0
2016-07-29 10:20:00,85.09,85.11,85.08,85.09,143037.0,53.4303,53.4428,53.424,53.4303,143037.0
2016-07-29 10:25:00,85.08,85.09,85.05,85.09,75572.0,53.424,53.4303,53.4052,53.4303,75572.0
2016-07-29 10:30:00,85.08,85.11,85.06,85.08,478922.0,53.424,53.4428,53.4114,53.424,478922.0
2016-07-29 10:35:00,85.07,85.13,85.06,85.11,512493.0,53.4177,53.4554,53.4114,53.4428,512493.0
2016-07-29 10:40:00,85.12,85.17,85.1,85.15,147222.0,53.4491,53.4805,53.4366,53.468,147222.0
2016-07-29 10:45:00,85.16,85.21,85.15,85.2,75543.0,53.4742,53.5056,53.468,53.4994,75543.0
2016-07-29 10:50:00,85.21,85.23,85.2,85.22,101648.0,53.5056,53.5182,53.4994,53.5119,101648.0
2016-07-29 10:55:00,85.22,85.24,85.21,85.24,171786.0,53.5119,53.5245,53.5056,53.5245,171786.0
2016-07-29 11:00:00,85.23,85.26,85.23,85.25,154146.0,53.5182,53.537,53.5182,53.5308,154146.0
2016-07-29 11:05:00,85.26,85.29,85.23,85.23,338377.0,53.537,53.5559,53.5182,53.5182,338377.0
2016-07-29 11:10:00,85.23,85.29,85.23,85.28,125993.0,53.5182,53.5559,53.5182,53.5496,125993.0
2016-07-29 11:15:00,85.28,85.29,85.23,85.23,87043.0,53.5496,53.5559,53.5182,53.5182,87043.0
2016-07-29 11:20:00,85.23,85.24,85.22,85.24,95301.0,53.5182,53.5245,53.5119,53.5245,95301.0
2016-07-29 11:25:00,85.25,85.25,85.21,85.22,159995.0,53.5308,53.5308,53.5056,53.5119,159995.0
2016-07-29 11:30:00,85.22,85.22,85.21,85.21,74304.0,53.5119,53.5119,53.5056,53.5056,74304.0
2016-07-29 11:35:00,85.22,85.25,85.21,85.24,105355.0,53.5119,53.5308,53.5056,53.5245,105355.0
2016-07-29 11:40:00,85.24,85.24,85.2,85.21,115559.0,53.5245,53.5245,53.4994,53.5056,115559.0
2016-07-29 11:45:00,85.22,85.23,85.2,85.2,70226.0,53.5119,53.5182,53.4994,53.4994,70226.0
2016-07-29 11:50:00,85.2,85.21,85.19,85.2,28653.0,53.4994,53.5056,53.4931,53.4994,28653.0
2016-07-29 11:55:00,85.2,85.23,85.19,85.22,37008.0,53.4994,53.5182,53.4931,53.5119,37008.0
2016-07-29 12:00:00,85.22,85.26,85.22,85.26,60539.0,53.5119,53.537,53.5119,53.537,60539.0
2016-07-29 12:05:00,85.26,85.28,85.25,85.28,125959.0,53.537,53.5496,53.5308,53.5496,125959.0
2016-07-29 12:10:00,85.28,85.28,85.26,85.28,96212.0,53.5496,53.5496,53.537,53.5496,96212.0
2016-07-29 12:15:00,85.28,85.28,85.26,85.27,54604.0,53.5496,53.5496,53.537,53.5433,54604.0
2016-07-29 12:20:00,85.26,85.27,85.25,85.26,61112.0,53.537,53.5433,53.5308,53.537,61112.0
2016-07-29 12:25:00,85.25,85.26,85.23,85.23,56162.0,53.5308,53.537,53.5182,53.5182,56162.0
2016-07-29 12:30:00,85.23,85.24,85.22,85.24,47949.0,53.5182,53.5245,53.5119,53.5245,47949.0
2016-07-29 12:35:00,85.23,85.24,85.22,85.23,72752.0,53.5182,53.5245,53.5119,53.5182,72752.0
2016-07-29 12:40:00,85.22,85.23,85.22,85.23,42153.0,53.5119,53.5182,53.5119,53.5182,42153.0
2016-07-29 12:45:00,85.23,85.24,85.2,85.21,107766.0,53.5182,53.5245,53.4994,53.5056,107766.0
2016-07-29 12:50:00,85.21,85.23,85.2,85.22,27571.0,53.5056,53.5182,53.4994,53.5119,27571.0
2016-07-29 12:55:00,85.22,85.25,85.22,85.24,36533.0,53.5119,53.5308,53.5119,53.5245,36533.0
2016-07-29 13:00:00,85.24,85.24,85.22,85.23,74568.0,53.5245,53.5245,53.5119,53.5182,74568.0
2016-07-29 13:05:00,85.23,85.24,85.22,85.22,56857.0,53.5182,53.5245,53.5119,53.5119,56857.0
2016-07-29 13:10:00,85.22,85.25,85.22,85.25,135814.0,53.5119,53.5308,53.5119,53.5308,135814.0
2016-07-29 13:15:00,85.25,85.25,85.22,85.22,82121.0,53.5308,53.5308,53.5119,53.5119,82121.0
2016-07-29 13:20:00,85.23,85.24,85.22,85.24,162353.0,53.5182,53.5245,53.5119,53.5245,162353.0
2016-07-29 13:25:00,85.23,85.24,85.22,85.22,67202.0,53.5182,53.5245,53.5119,53.5119,67202.0
2016-07-29 13:30:00,85.23,85.23,85.22,85.22,77139.0,53.5182,53.5182,53.5119,53.5119,77139.0
2016-07-29 13:35:00,85.23,85.24,85.22,85.24,58651.0,53.5182,53.5245,53.5119,53.5245,58651.0
2016-07-29 13:40:00,85.23,85.25,85.23,85.23,111093.0,53.5182,53.5308,53.5182,53.5182,111093.0
2016-07-29 13:45:00,85.23,85.25,85.23,85.25,99337.0,53.5182,53.5308,53.5182,53.5308,99337.0
2016-07-29 13:50:00,85.25,85.25,85.24,85.24,88818.0,53.5308,53.5308,53.5245,53.5245,88818.0
2016-07-29 13:55:00,85.25,85.25,85.23,85.24,120458.0,53.5308,53.5308,53.5182,53.5245,120458.0
2016-07-29 14:00:00,85.24,85.25,85.24,85.24,108472.0,53.5245,53.5308,53.5245,53.5245,108472.0
2016-07-29 14:05:00,85.24,85.26,85.24,85.25,100741.0,53.5245,53.537,53.5245,53.5308,100741.0
2016-07-29 14:10:00,85.25,85.26,85.25,85.26,166491.0,53.5308,53.537,53.5308,53.537,166491.0
2016-07-29 14:15:00,85.26,85.26,85.25,85.26,78037.0,53.537,53.537,53.5308,53.537,78037.0
2016-07-29 14:20:00,85.26,85.26,85.25,85.26,72215.0,53.537,53.537,53.5308,53.537,72215.0
2016-07-29 14:25:00,85.26,85.3,85.25,85.29,207464.0,53.537,53.5621,53.5308,53.5559,207464.0
2016-07-29 14:30:00,85.28,85.28,85.25,85.25,99287.0,53.5496,53.5496,53.5308,53.5308,99287.0
2016-07-29 14:35:00,85.24,85.24,85.18,85.18,182138.0,53.5245,53.5245,53.4868,53.4868,182138.0
2016-07-29 14:40:00,85.17,85.21,85.17,85.2,181494.0,53.4805,53.5056,53.4805,53.4994,181494.0
2016-07-29 14:45:00,85.21,85.23,85.2,85.22,149983.0,53.5056,53.5182,53.4994,53.5119,149983.0
2016-07-29 14:50:00,85.22,85.28,85.22,85.27,136314.0,53.5119,53.5496,53.5119,53.5433,136314.0
2016-07-29 14:55:00,85.27,85.27,85.24,85.26,84737.0,53.5433,53.5433,53.5245,53.537,84737.0
2016-07-29 15:00:00,85.27,85.32,85.26,85.31,187038.0,53.5433,53.5747,53.537,53.5684,187038.0
2016-07-29 15:05:00,85.31,85.35,85.29,85.34,80764.0,53.5684,53.5935,53.5559,53.5873,80764.0
2016-07-29 15:10:00,85.34,85.36,85.31,85.32,87664.0,53.5873,53.5998,53.5684,53.5747,87664.0
2016-07-29 15:15:00,85.31,85.41,85.31,85.36,493508.0,53.5684,53.6312,53.5684,53.5998,493508.0
2016-07-29 15:20:00,85.36,85.39,85.35,85.37,85962.0,53.5998,53.6187,53.5935,53.6061,85962.0
2016-07-29 15:25:00,85.36,85.38,85.35,85.35,53143.0,53.5998,53.6124,53.5935,53.5935,53143.0
2016-07-29 15:30:00,85.36,85.39,85.35,85.36,96430.0,53.5998,53.6187,53.5935,53.5998,96430.0
2016-07-29 15:35:00,85.36,85.4,85.36,85.37,227566.0,53.5998,53.6249,53.5998,53.6061,227566.0
2016-07-29 15:40:00,85.37,85.4,85.36,85.36,238300.0,53.6061,53.6249,53.5998,53.5998,238300.0
2016-07-29 15:45:00,85.37,85.43,85.36,85.4,374183.0,53.6061,53.6438,53.5998,53.6249,374183.0
2016-07-29 15:50:00,85.4,85.41,85.35,85.36,275780.0,53.6249,53.6312,53.5935,53.5998,275780.0
2016-07-29 15:55:00,85.36,85.42,85.34,85.39,1103430.0,53.5998,53.6375,53.5873,53.6187,1103430.0
2016-08-01 09:30:00,84.97,84.98,84.73,84.73,280825.0,53.5967,53.603,53.4453,53.4453,280825.0
2016-08-01 09:35:00,84.73,84.75,84.67,84.67,528238.0,53.4453,53.458,53.4075,53.4075,528238.0
2016-08-01 09:40:00,84.67,84.68,84.63,84.64,272753.0,53.4075,53.4138,53.3823,53.3886,272753.0
2016-08-01 09:45:00,84.64,84.65,84.58,84.59,309831.0,53.3886,53.3949,53.3507,53.357,309831.0
2016-08-01 09:50:00,84.58,84.68,84.58,84.65,246782.0,53.3507,53.4138,53.3507,53.3949,246782.0
2016-08-01 09:55:00,84.66,84.71,84.65,84.7,123890.0,53.4012,53.4327,53.3949,53.4264,123890.0
2016-08-01 10:00:00,84.7,84.72,84.68,84.69,153935.0,53.4264,53.439,53.4138,53.4201,153935.0
2016-08-01 10:05:00,84.7,84.73,84.68,84.71,175165.0,53.4264,53.4453,53.4138,53.4327,175165.0
2016-08-01 10:10:00,84.71,84.74,84.69,84.71,197481.0,53.4327,53.4516,53.4201,53.4327,197481.0
2016-08-01 10:15:00,84.7,84.78,84.7,84.76,1288809.0,53.4264,53.4769,53.4264,53.4643,1288809.0
2016-08-01 10:20:00,84.76,84.76,84.71,84.74,74272.0,53.4643,53.4643,53.4327,53.4516,74272.0
2016-08-01 10:25:00,84.74,84.78,84.74,84.77,78260.0,53.4516,53.4769,53.4516,53.4706,78260.0
2016-08-01 10:30:00,84.77,84.77,84.74,84.75,106553.0,53.4706,53.4706,53.4516,53.458,106553.0
2016-08-01 10:35:00,84.75,84.76,84.73,84.73,131504.0,53.458,53.4643,53.4453,53.4453,131504.0
2016-08-01 10:40:00,84.73,84.78,84.72,84.76,164127.0,53.4453,53.4769,53.439,53.4643,164127.0
2016-08-01 10:45:00,84.75,84.79,84.75,84.79,131729.0,53.458,53.4832,53.458,53.4832,131729.0
2016-08-01 10:50:00,84.79,84.8,84.78,84.8,61609.0,53.4832,53.4895,53.4769,53.4895,61609.0
2016-08-01 10:55:00,84.79,84.8,84.78,84.78,51534.0,53.4832,53.4895,53.4769,53.4769,51534.0
2016-08-01 11:00:00,84.78,84.79,84.78,84.79,76375.0,53.4769,53.4832,53.4769,53.4832,76375.0
2016-08-01 11:05:00,84.79,84.81,84.78,84.81,129821.0,53.4832,53.4958,53.4769,53.4958,129821.0
2016-08-01 11:10:00,84.81,84.85,84.81,84.84,55039.0,53.4958,53.521,53.4958,53.5147,55039.0
2016-08-01 11:15:00,84.84,84.87,84.82,84.82,217039.0,53.5147,53.5336,53.5021,53.5021,217039.0
2016-08-01 11:20:00,84.83,84.83,84.8,84.8,100917.0,53.5084,53.5084,53.4895,53.4895,100917.0
2016-08-01 11:25:00,84.81,84.81,84.76,84.77,211909.0,53.4958,53.4958,53.4643,53.4706,211909.0
2016-08-01 11:30:00,84.77,84.79,84.76,84.77,134648.0,53.4706,53.4832,53.4643,53.4706,134648.0
2016-08-01 11:35:00,84.77,84.78,84.75,84.77,210797.0,53.4706,53.4769,53.458,53.4706,210797.0
2016-08-01 11:40:00,84.78,84.78,84.74,84.75,177131.0,53.4769,53.4769,53.4516,53.458,177131.0
2016-08-01 11:45:00,84.75,84.77,84.74,84.75,44435.0,53.458,53.4706,53.4516,53.458,44435.0
2016-08-01 11:50:00,84.74,84.74,84.71,84.71,167384.0,53.4516,53.4516,53.4327,53.4327,167384.0
2016-08-01 11:55:00,84.71,84.72,84.7,84.7,49005.0,53.4327,53.439,53.4264,53.4264,49005.0
2016-08-01 12:00:00,84.7,84.7,84.69,84.69,34974.0,53.4264,53.4264,53.4201,53.4201,34974.0
2016-08-01 12:05:00,84.69,84.69,84.66,84.67,117125.0,53.4201,53.4201,53.4012,53.4075,117125.0
2016-08-01 12:10:00,84.66,84.67,84.64,84.65,122137.0,53.4012,53.4075,53.3886,53.3949,122137.0
2016-08-01 12:15:00,84.64,84.66,84.64,84.65,34019.0,53.3886,53.4012,53.3886,53.3949,34019.0
2016-08-01 12:20:00,84.65,84.66,84.64,84.65,65791.0,53.3949,53.4012,53.3886,53.3949,65791.0
2016-08-01 12:25:00,84.65,84.68,84.65,84.68,113666.0,53.3949,53.4138,53.3949,53.4138,113666.0
2016-08-01 12:30:00,84.67,84.68,84.64,84.64,126548.0,53.4075,53.4138,53.3886,53.3886,126548.0
2016-08-01 12:35:00,84.64,84.7,84.64,84.7,61970.0,53.3886,53.4264,53.3886,53.4264,61970.0
2016-08-01 12:40:00,84.69,84.7,84.66,84.66,175499.0,53.4201,53.4264,53.4012,53.4012,175499.0
2016-08-01 12:45:00,84.66,84.68,84.66,84.66,127795.0,53.4012,53.4138,53.4012,53.4012,127795.0
2016-08-01 12:50:00,84.66,84.68,84.66,84.66,84162.0,53.4012,53.4138,53.4012,53.4012,84162.0
2016-08-01 12:55:00,84.66,84.68,84.66,84.66,52650.0,53.4012,53.4138,53.4012,53.4012,52650.0
2016-08-01 13:00:00,84.67,84.68,84.66,84.67,134634.0,53.4075,53.4138,53.4012,53.4075,134634.0
2016-08-01 13:05:00,84.67,84.69,84.66,84.69,43568.0,53.4075,53.4201,53.4012,53.4201,43568.0
2016-08-01 13:10:00,84.69,84.7,84.65,84.7,129893.0,53.4201,53.4264,53.3949,53.4264,129893.0
2016-08-01 13:15:00,84.7,84.72,84.69,84.71,50967.0,53.4264,53.439,53.4201,53.4327,50967.0
2016-08-01 13:20:00,84.71,84.73,84.69,84.7,69938.0,53.4327,53.4453,53.4201,53.4264,69938.0
2016-08-01 13:25:00,84.7,84.72,84.69,84.72,64908.0,53.4264,53.439,53.4201,53.439,64908.0
2016-08-01 13:30:00,84.71,84.71,84.69,84.69,24477.0,53.4327,53.4327,53.4201,53.4201,24477.0
2016-08-01 13:35:00,84.7,84.71,84.69,84.7,41308.0,53.4264,53.4327,53.4201,53.4264,41308.0
2016-08-01 13:40:00,84.7,84.7,84.67,84.67,55313.0,53.4264,53.4264,53.4075,53.4075,55313.0
2016-08-01 13:45:00,84.67,84.7,84.66,84.67,189101.0,53.4075,53.4264,53.4012,53.4075,189101.0
2016-08-01 13:50:00,84.67,84.7,84.67,84.69,75209.0,53.4075,53.4264,53.4075,53.4201,75209.0
2016-08-01 13:55:00,84.69,84.75,84.67,84.74,127449.0,53.4201,53.458,53.4075,53.4516,127449.0
2016-08-01 14:00:00,84.74,84.76,84.72,84.73,41942.0,53.4516,53.4643,53.439,53.4453,41942.0
2016-08-01 14:05:00,84.73,84.74,84.71,84.71,82750.0,53.4453,53.4516,53.4327,53.4327,82750.0
2016-08-01 14:10:00,84.71,84.72,84.67,84.68,79298.0,53.4327,53.439,53.4075,53.4138,79298.0
2016-08-01 14:15:00,84.68,84.69,84.65,84.66,193889.0,53.4138,53.4201,53.3949,53.4012,193889.0
2016-08-01 14:20:00,84.66,84.68,84.64,84.67,142444.0,53.4012,53.4138,53.3886,53.4075,142444.0
2016-08-01 14:25:00,84.67,84.68,84.65,84.67,480855.0,53.4075,53.4138,53.3949,53.4075,480855.0
2016-08-01 14:30:00,84.66,84.67,84.65,84.66,75833.0,53.4012,53.4075,53.3949,53.4012,75833.0
2016-08-01 14:35:00,84.66,84.67,84.64,84.64,63439.0,53.4012,53.4075,53.3886,53.3886,63439.0
2016-08-01 14:40:00,84.64,84.66,84.64,84.64,53404.0,53.3886,53.4012,53.3886,53.3886,53404.0
2016-08-01 14:45:00,84.65,84.66,84.64,84.64,31684.0,53.3949,53.4012,53.3886,53.3886,31684.0
2016-08-01 14:50:00,84.64,84.65,84.64,84.64,71886.0,53.3886,53.3949,53.3886,53.3886,71886.0
2016-08-01 14:55:00,84.64,84.65,84.64,84.65,43598.0,53.3886,53.3949,53.3886,53.3949,43598.0
2016-08-01 15:00:00,84.65,84.65,84.62,84.62,78916.0,53.3949,53.3949,53.376,53.376,78916.0
2016-08-01 15:05:00,84.62,84.63,84.62,84.62,65565.0,53.376,53.3823,53.376,53.376,65565.0
2016-08-01 15:10:00,84.63,84.65,84.58,84.59,181707.0,53.3823,53.3949,53.3507,53.357,181707.0
2016-08-01 15:15:00,84.59,84.6,84.56,84.57,208371.0,53.357,53.3633,53.3381,53.3444,208371.0
2016-08-01 15:20:00,84.57,84.57,84.55,84.55,148509.0,53.3444,53.3444,53.3318,53.3318,148509.0
2016-08-01 15:25:00,84.55,84.56,84.53,84.54,85775.0,53.3318,53.3381,53.3192,53.3255,85775.0
2016-08-01 15:30:00,84.53,84.57,84.53,84.54,173207.0,53.3192,53.3444,53.3192,53.3255,173207.0
2016-08-01 15:35:00,84.53,84.56,84.49,84.53,455854.0,53.3192,53.3381,53.294,53.3192,455854.0
2016-08-01 15:40:00,84.52,84.53,84.49,84.5,648691.0,53.3129,53.3192,53.294,53.3003,648691.0
2016-08-01 15:45:00,84.5,84.53,84.49,84.53,412627.0,53.3003,53.3192,53.294,53.3192,412627.0
2016-08-01 15:50:00,84.53,84.53,84.48,84.51,830273.0,53.3192,53.3192,53.2876,53.3066,830273.0
2016-08-01 15:55:00,84.51,84.58,84.49,84.57,1658395.0,53.3066,53.3507,53.294,53.3444,1658395.0
2016-08-02 09:30:00,84.52,84.61,84.5,84.53,362441.0,53.3129,53.3696,53.3003,53.3192,362441.0
2016-08-02 09:35:00,84.55,84.58,84.51,84.53,117667.0,53.3318,53.3507,53.3066,53.3192,117667.0
2016-08-02 09:40:00,84.52,84.56,84.5,84.56,70578.0,53.3129,53.3381,53.3003,53.3381,70578.0
2016-08-02 09:45:00,84.56,84.59,84.51,84.55,91152.0,53.3381,53.357,53.3066,53.3318,91152.0
2016-08-02 09:50:00,84.55,84.58,84.53,84.53,73485.0,53.3318,53.3507,53.3192,53.3192,73485.0
2016-08-02 09:55:00,84.53,84.57,84.52,84.55,117407.0,53.3192,53.3444,53.3129,53.3318,117407.0
2016-08-02 10:00:00,84.55,84.56,84.52,84.52,64989.0,53.3318,53.3381,53.3129,53.3129,64989.0
2016-08-02 10:05:00,84.53,84.53,84.47,84.48,122422.0,53.3192,53.3192,53.2813,53.2876,122422.0
2016-08-02 10:10:00,84.48,84.48,84.39,84.4,379131.0,53.2876,53.2876,53.2309,53.2372,379131.0
2016-08-02 10:15:00,84.4,84.43,84.34,84.34,474062.0,53.2372,53.2561,53.1993,53.1993,474062.0
2016-08-02 10:20:00,84.34,84.41,84.34,84.41,319166.0,53.1993,53.2435,53.1993,53.2435,319166.0
2016-08-02 10:25:00,84.41,84.43,84.4,84.42,315339.0,53.2435,53.2561,53.2372,53.2498,315339.0
2016-08-02 10:30:00,84.42,84.47,84.42,84.45,205446.0,53.2498,53.2813,53.2498,53.2687,205446.0
2016-08-02 10:35:00,84.46,84.47,84.42,84.45,228054.0,53.275,53.2813,53.2498,53.2687,228054.0
2016-08-02 10:40:00,84.45,84.45,84.4,84.42,363456.0,53.2687,53.2687,53.2372,53.2498,363456.0
2016-08-02 10:45:00,84.43,84.45,84.41,84.42,269513.0,53.2561,53.2687,53.2435,53.2498,269513.0
2016-08-02 10:50:00,84.42,84.44,84.39,84.41,414089.0,53.2498,53.2624,53.2309,53.2435,414089.0
2016-08-02 10:55:00,84.41,84.43,84.39,84.4,186279.0,53.2435,53.2561,53.2309,53.2372,186279.0
2016-08-02 11:00:00,84.4,84.42,84.39,84.4,516808.0,53.2372,53.2498,53.2309,53.2372,516808.0
2016-08-02 11:05:00,84.41,84.43,84.39,84.42,172044.0,53.2435,53.2561,53.2309,53.2498,172044.0
2016-08-02 11:10:00,84.42,84.44,84.41,84.44,105048.0,53.2498,53.2624,53.2435,53.2624,105048.0
2016-08-02 11:15:00,84.44,84.44,84.41,84.42,65096.0,53.2624,53.2624,53.2435,53.2498,65096.0
2016-08-02 11:20:00,84.42,84.48,84.41,84.46,85391.0,53.2498,53.2876,53.2435,53.275,85391.0
2016-08-02 11:25:00,84.45,84.48,84.45,84.45,109309.0,53.2687,53.2876,53.2687,53.2687,109309.0
2016-08-02 11:30:00,84.45,84.46,84.4,84.42,475172.0,53.2687,53.275,53.2372,53.2498,475172.0
2016-08-02 11:35:00,84.42,84.44,84.39,84.4,114687.0,53.2498,53.2624,53.2309,53.2372,114687.0
2016-08-02 11:40:00,84.41,84.41,84.34,84.37,503760.0,53.2435,53.2435,53.1993,53.2183,503760.0
2016-08-02 11:45:00,84.37,84.41,84.35,84.38,657557.0,53.2183,53.2435,53.2056,53.2246,657557.0
2016-08-02 11:50:00,84.38,84.4,84.37,84.38,84468.0,53.2246,53.2372,53.2183,53.2246,84468.0
2016-08-02 11:55:00,84.38,84.4,84.37,84.38,346269.0,53.2246,53.2372,53.2183,53.2246,346269.0
2016-08-02 12:00:00,84.37,84.4,84.37,84.38,60491.0,53.2183,53.2372,53.2183,53.2246,60491.0
2016-08-02 12:05:00,84.38,84.39,84.34,84.38,186860.0,53.2246,53.2309,53.1993,53.2246,186860.0
2016-08-02 12:10:00,84.37,84.42,84.35,84.42,141947.0,53.2183,53.2498,53.2056,53.2498,141947.0
2016-08-02 12:15:00,84.42,84.44,84.39,84.4,181077.0,53.2498,53.2624,53.2309,53.2372,181077.0
2016-08-02 12:20:00,84.4,84.42,84.4,84.42,54354.0,53.2372,53.2498,53.2372,53.2498,54354.0
2016-08-02 12:25:00,84.41,84.42,84.4,84.42,125113.0,53.2435,53.2498,53.2372,53.2498,125113.0
2016-08-02 12:30:00,84.41,84.42,84.38,84.42,125798.0,53.2435,53.2498,53.2246,53.2498,125798.0
2016-08-02 12:35:00,84.42,84.42,84.4,84.41,37492.0,53.2498,53.2498,53.2372,53.2435,37492.0
2016-08-02 12:40:00,84.41,84.43,84.39,84.42,187698.0,53.2435,53.2561,53.2309,53.2498,187698.0
2016-08-02 12:45:00,84.42,84.44,84.41,84.44,111404.0,53.2498,53.2624,53.2435,53.2624,111404.0
2016-08-02 12:50:00,84.44,84.47,84.41,84.44,400542.0,53.2624,53.2813,53.2435,53.2624,400542.0
2016-08-02 12:55:00,84.43,84.45,84.4,84.41,389868.0,53.2561,53.2687,53.2372,53.2435,389868.0
2016-08-02 13:00:00,84.41,84.41,84.37,84.38,260715.0,53.2435,53.2435,53.2183,53.2246,260715.0
2016-08-02 13:05:00,84.38,84.4,84.32,84.32,242867.0,53.2246,53.2372,53.1867,53.1867,242867.0
2016-08-02 13:10:00,84.32,84.34,84.3,84.33,94688.0,53.1867,53.1993,53.1741,53.193,94688.0
2016-08-02 13:15:00,84.33,84.34,84.31,84.33,135348.0,53.193,53.1993,53.1804,53.193,135348.0
2016-08-02 13:20:00,84.32,84.35,84.31,84.35,88825.0,53.1867,53.2056,53.1804,53.2056,88825.0
2016-08-02 13:25:00,84.35,84.39,84.34,84.38,97971.0,53.2056,53.2309,53.1993,53.2246,97971.0
2016-08-02 13:30:00,84.39,84.39,84.35,84.37,56210.0,53.2309,53.2309,53.2056,53.2183,56210.0
2016-08-02 13:35:00,84.37,84.38,84.34,84.35,135078.0,53.2183,53.2246,53.1993,53.2056,135078.0
2016-08-02 13:40:00,84.35,84.41,84.32,84.34,207153.0,53.2056,53.2435,53.1867,53.1993,207153.0
2016-08-02 13:45:00,84.35,84.37,84.34,84.36,39973.0,53.2056,53.2183,53.1993,53.2119,39973.0
2016-08-02 13:50:00,84.36,84.37,84.35,84.36,266330.0,53.2119,53.2183,53.2056,53.2119,266330.0
2016-08-02 13:55:00,84.36,84.36,84.3,84.34,243000.0,53.2119,53.2119,53.1741,53.1993,243000.0
2016-08-02 14:00:00,84.34,84.36,84.31,84.31,138022.0,53.1993,53.2119,53.1804,53.1804,138022.0
2016-08-02 14:05:00,84.32,84.38,84.29,84.38,271822.0,53.1867,53.2246,53.1678,53.2246,271822.0
2016-08-02 14:10:00,84.37,84.4,84.32,84.4,157763.0,53.2183,53.2372,53.1867,53.2372,157763.0
2016-08-02 14:15:00,84.4,84.4,84.39,84.39,102927.0,53.2372,53.2372,53.2309,53.2309,102927.0
2016-08-02 14:20:00,84.39,84.44,84.36,84.44,624938.0,53.2309,53.2624,53.2119,53.2624,624938.0
2016-08-02 14:25:00,84.43,84.5,84.43,84.48,638069.0,53.2561,53.3003,53.2561,53.2876,638069.0
2016-08-02 14:30:00,84.48,84.48,84.43,84.44,161230.0,53.2876,53.2876,53.2561,53.2624,161230.0
2016-08-02 14:35:00,84.45,84.46,84.42,84.42,251438.0,53.2687,53.275,53.2498,53.2498,251438.0
2016-08-02 14:40:00,84.43,84.5,84.42,84.5,228055.0,53.2561,53.3003,53.2498,53.3003,228055.0
2016-08-02 14:45:00,84.49,84.5,84.47,84.5,103386.0,53.294,53.3003,53.2813,53.3003,103386.0
2016-08-02 14:50:00,84.49,84.5,84.45,84.45,77673.0,53.294,53.3003,53.2687,53.2687,77673.0
2016-08-02 14:55:00,84.45,84.46,84.44,84.44,101313.0,53.2687,53.275,53.2624,53.2624,101313.0
2016-08-02 15:00:00,84.45,84.48,84.44,84.47,119964.0,53.2687,53.2876,53.2624,53.2813,119964.0
2016-08-02 15:05:00,84.47,84.48,84.44,84.45,71268.0,53.2813,53.2876,53.2624,53.2687,71268.0
2016-08-02 15:10:00,84.45,84.46,84.44,84.44,100607.0,53.2687,53.275,53.2624,53.2624,100607.0
2016-08-02 15:15:00,84.45,84.45,84.42,84.44,191094.0,53.2687,53.2687,53.2498,53.2624,191094.0
2016-08-02 15:20:00,84.43,84.46,84.42,84.45,112018.0,53.2561,53.275,53.2498,53.2687,112018.0
2016-08-02 15:25:00,84.45,84.46,84.39,84.41,428191.0,53.2687,53.275,53.2309,53.2435,428191.0
2016-08-02 15:30:00,84.41,84.42,84.36,84.39,275436.0,53.2435,53.2498,53.2119,53.2309,275436.0
2016-08-02 15:35:00,84.4,84.41,84.36,84.4,332802.0,53.2372,53.2435,53.2119,53.2372,332802.0
2016-08-02 15:40:00,84.4,84.4,84.38,84.39,192881.0,53.2372,53.2372,53.2246,53.2309,192881.0
2016-08-02 15:45:00,84.39,84.4,84.37,84.39,567106.0,53.2309,53.2372,53.2183,53.2309,567106.0
2016-08-02 15:50:00,84.39,84.39,84.35,84.36,424300.0,53.2309,53.2309,53.2056,53.2119,424300.0
2016-08-02 15:55:00,84.36,84.45,84.36,84.44,985932.0,53.2119,53.2687,53.2119,53.2624,985932.0
2016-08-03 09:30:00,84.5,84.51,84.45,84.48,145473.0,53.3003,53.3066,53.2687,53.2876,145473.0
2016-08-03 09:35:00,84.48,84.53,84.47,84.53,148520.0,53.2876,53.3192,53.2813,53.3192,148520.0
2016-08-03 09:40:00,84.53,84.57,84.52,84.57,414918.0,53.3192,53.3444,53.3129,53.3444,414918.0
2016-08-03 09:45:00,84.57,84.59,84.55,84.58,76872.0,53.3444,53.357,53.3318,53.3507,76872.0
2016-08-03 09:50:00,84.58,84.59,84.54,84.56,111213.0,53.3507,53.357,53.3255,53.3381,111213.0
2016-08-03 09:55:00,84.55,84.56,84.52,84.54,199281.0,53.3318,53.3381,53.3129,53.3255,199281.0
2016-08-03 10:00:00,84.53,84.59,84.52,84.58,118541.0,53.3192,53.357,53.3129,53.3507,118541.0
2016-08-03 10:05:00,84.57,84.59,84.56,84.57,68781.0,53.3444,53.357,53.3381,53.3444,68781.0
2016-08-03 10:10:00,84.57,84.6,84.55,84.59,113592.0,53.3444,53.3633,53.3318,53.357,113592.0
2016-08-03 10:15:00,84.6,84.62,84.55,84.56,275708.0,53.3633,53.376,53.3318,53.3381,275708.0
2016-08-03 10:20:00,84.56,84.62,84.55,84.59,177379.0,53.3381,53.376,53.3318,53.357,177379.0
2016-08-03 10:25:00,84.59,84.66,84.55,84.64,118069.0,53.357,53.4012,53.3318,53.3886,118069.0
2016-08-03 10:30:00,84.63,84.7,84.5,84.69,403866.0,53.3823,53.4264,53.3003,53.4201,403866.0
2016-08-03 10:35:00,84.7,84.71,84.66,84.67,109851.0,53.4264,53.4327,53.4012,53.4075,109851.0
2016-08-03 10:40:00,84.67,84.68,84.65,84.67,67757.0,53.4075,53.4138,53.3949,53.4075,67757.0
2016-08-03 10:45:00,84.67,84.68,84.64,84.68,63993.0,53.4075,53.4138,53.3886,53.4138,63993.0
2016-08-03 10:50:00,84.68,84.7,84.67,84.69,70661.0,53.4138,53.4264,53.4075,53.4201,70661.0
2016-08-03 10:55:00,84.69,84.69,84.65,84.67,108882.0,53.4201,53.4201,53.3949,53.4075,108882.0
2016-08-03 11:00:00,84.67,84.69,84.64,84.66,158286.0,53.4075,53.4201,53.3886,53.4012,158286.0
2016-08-03 11:05:00,84.66,84.68,84.65,84.67,51675.0,53.4012,53.4138,53.3949,53.4075,51675.0
2016-08-03 11:10:00,84.66,84.67,84.63,84.65,311582.0,53.4012,53.4075,53.3823,53.3949,311582.0
2016-08-03 11:15:00,84.65,84.67,84.63,84.65,72627.0,53.3949,53.4075,53.3823,53.3949,72627.0
2016-08-03 11:20:00,84.65,84.67,84.64,84.65,45872.0,53.3949,53.4075,53.3886,53.3949,45872.0
2016-08-03 11:25:00,84.65,84.66,84.65,84.65,49714.0,53.3949,53.4012,53.3949,53.3949,49714.0
2016-08-03 11:30:00,84.65,84.67,84.65,84.67,112102.0,53.3949,53.4075,53.3949,53.4075,112102.0
2016-08-03 11:35:00,84.66,84.67,84.65,84.66,43393.0,53.4012,53.4075,53.3949,53.4012,43393.0
2016-08-03 11:40:00,84.67,84.68,84.65,84.65,79961.0,53.4075,53.4138,53.3949,53.3949,79961.0
2016-08-03 11:45:00,84.65,84.68,84.65,84.68,45253.0,53.3949,53.4138,53.3949,53.4138,45253.0
2016-08-03 11:50:00,84.67,84.69,84.67,84.68,41625.0,53.4075,53.4201,53.4075,53.4138,41625.0
2016-08-03 11:55:00,84.69,84.69,84.68,84.69,41974.0,53.4201,53.4201,53.4138,53.4201,41974.0
2016-08-03 12:00:00,84.69,84.75,84.68,84.73,83350.0,53.4201,53.458,53.4138,53.4453,83350.0
2016-08-03 12:05:00,84.73,84.77,84.73,84.76,129298.0,53.4453,53.4706,53.4453,53.4643,129298.0
2016-08-03 12:10:00,84.76,84.84,84.76,84.79,261552.0,53.4643,53.5147,53.4643,53.4832,261552.0
2016-08-03 12:15:00,84.8,84.83,84.78,84.81,218406.0,53.4895,53.5084,53.4769,53.4958,218406.0
2016-08-03 12:20:00,84.81,84.81,84.78,84.81,110277.0,53.4958,53.4958,53.4769,53.4958,110277.0
2016-08-03 12:25:00,84.81,84.82,84.8,84.81,25964.0,53.4958,53.5021,53.4895,53.4958,25964.0
2016-08-03 12:30:00,84.82,84.82,84.79,84.79,51888.0,53.5021,53.5021,53.4832,53.4832,51888.0
2016-08-03 12:35:00,84.8,84.84,84.79,84.84,55568.0,53.4895,53.5147,53.4832,53.5147,55568.0
2016-08-03 12:40:00,84.84,84.87,84.83,84.87,75103.0,53.5147,53.5336,53.5084,53.5336,75103.0
2016-08-03 12:45:00,84.87,84.87,84.86,84.86,26712.0,53.5336,53.5336,53.5273,53.5273,26712.0
2016-08-03 12:50:00,84.87,84.87,84.83,84.84,73525.0,53.5336,53.5336,53.5084,53.5147,73525.0
2016-08-03 12:55:00,84.84,84.84,84.83,84.83,13020.0,53.5147,53.5147,53.5084,53.5084,13020.0
2016-08-03 13:00:00,84.83,84.84,84.83,84.83,23456.0,53.5084,53.5147,53.5084,53.5084,23456.0
2016-08-03 13:05:00,84.83,84.85,84.83,84.84,43784.0,53.5084,53.521,53.5084,53.5147,43784.0
2016-08-03 13:10:00,84.84,84.85,84.84,84.84,37872.0,53.5147,53.521,53.5147,53.5147,37872.0
2016-08-03 13:15:00,84.85,84.85,84.81,84.82,75773.0,53.521,53.521,53.4958,53.5021,75773.0
2016-08-03 13:20:00,84.83,84.83,84.82,84.83,67524.0,53.5084,53.5084,53.5021,53.5084,67524.0
2016-08-03 13:25:00,84.83,84.83,84.77,84.79,154352.0,53.5084,53.5084,53.4706,53.4832,154352.0
2016-08-03 13:30:00,84.79,84.8,84.77,84.78,92159.0,53.4832,53.4895,53.4706,53.4769,92159.0
2016-08-03 13:35:00,84.78,84.78,84.77,84.78,42937.0,53.4769,53.4769,53.4706,53.4769,42937.0
2016-08-03 13:40:00,84.78,84.78,84.77,84.78,47088.0,53.4769,53.4769,53.4706,53.4769,47088.0
2016-08-03 13:45:00,84.77,84.78,84.76,84.77,77060.0,53.4706,53.4769,53.4643,53.4706,77060.0
2016-08-03 13:50:00,84.77,84.77,84.74,84.74,44748.0,53.4706,53.4706,53.4516,53.4516,44748.0
2016-08-03 13:55:00,84.75,84.77,84.74,84.77,76268.0,53.458,53.4706,53.4516,53.4706,76268.0
2016-08-03 14:00:00,84.77,84.78,84.74,84.75,100811.0,53.4706,53.4769,53.4516,53.458,100811.0
2016-08-03 14:05:00,84.74,84.78,84.74,84.78,70903.0,53.4516,53.4769,53.4516,53.4769,70903.0
2016-08-03 14:10:00,84.78,84.79,84.77,84.79,39223.0,53.4769,53.4832,53.4706,53.4832,39223.0
2016-08-03 14:15:00,84.79,84.79,84.73,84.73,83051.0,53.4832,53.4832,53.4453,53.4453,83051.0
2016-08-03 14:20:00,84.73,84.76,84.73,84.75,46250.0,53.4453,53.4643,53.4453,53.458,46250.0
2016-08-03 14:25:00,84.76,84.76,84.71,84.71,73965.0,53.4643,53.4643,53.4327,53.4327,73965.0
2016-08-03 14:30:00,84.71,84.76,84.7,84.76,69547.0,53.4327,53.4643,53.4264,53.4643,69547.0
2016-08-03 14:35:00,84.77,84.77,84.71,84.72,114168.0,53.4706,53.4706,53.4327,53.439,114168.0
2016-08-03 14:40:00,84.72,84.73,84.7,84.72,229504.0,53.439,53.4453,53.4264,53.439,229504.0
2016-08-03 14:45:00,84.71,84.72,84.67,84.69,261747.0,53.4327,53.439,53.4075,53.4201,261747.0
2016-08-03 14:50:00,84.69,84.72,84.69,84.71,85679.0,53.4201,53.439,53.4201,53.4327,85679.0
2016-08-03 14:55:00,84.71,84.73,84.7,84.72,128490.0,53.4327,53.4453,53.4264,53.439,128490.0
2016-08-03 15:00:00,84.72,84.72,84.69,84.71,102688.0,53.439,53.439,53.4201,53.4327,102688.0
2016-08-03 15:05:00,84.71,84.72,84.69,84.71,62138.0,53.4327,53.439,53.4201,53.4327,62138.0
2016-08-03 15:10:00,84.71,84.72,84.69,84.71,66018.0,53.4327,53.439,53.4201,53.4327,66018.0
2016-08-03 15:15:00,84.71,84.73,84.7,84.73,95615.0,53.4327,53.4453,53.4264,53.4453,95615.0
2016-08-03 15:20:00,84.72,84.75,84.7,84.75,122629.0,53.439,53.458,53.4264,53.458,122629.0
2016-08-03 15:25:00,84.74,84.8,84.74,84.8,243644.0,53.4516,53.4895,53.4516,53.4895,243644.0
2016-08-03 15:30:00,84.8,84.82,84.74,84.76,241376.0,53.4895,53.5021,53.4516,53.4643,241376.0
2016-08-03 15:35:00,84.77,84.82,84.75,84.8,225481.0,53.4706,53.5021,53.458,53.4895,225481.0
2016-08-03 15:40:00,84.8,84.83,84.8,84.81,207011.0,53.4895,53.5084,53.4895,53.4958,207011.0
2016-08-03 15:45:00,84.82,84.88,84.81,84.87,584321.0,53.5021,53.54,53.4958,53.5336,584321.0
2016-08-03 15:50:00,84.87,84.89,84.85,84.86,443863.0,53.5336,53.5463,53.521,53.5273,443863.0
2016-08-03 15:55:00,84.86,84.89,84.81,84.83,1295101.0,53.5273,53.5463,53.4958,53.5084,1295101.0
2016-08-04 09:30:00,85.12,85.16,85.0,85.15,159882.0,53.6913,53.7166,53.6156,53.7103,159882.0
2016-08-04 09:35:00,85.15,85.21,85.14,85.2,164915.0,53.7103,53.7481,53.704,53.7418,164915.0
2016-08-04 09:40:00,85.2,85.21,85.15,85.19,282802.0,53.7418,53.7481,53.7103,53.7355,282802.0
2016-08-04 09:45:00,85.19,85.19,85.15,85.16,61904.0,53.7355,53.7355,53.7103,53.7166,61904.0
2016-08-04 09:50:00,85.17,85.2,85.16,85.2,157172.0,53.7229,53.7418,53.7166,53.7418,157172.0
2016-08-04 09:55:00,85.2,85.2,85.1,85.1,316491.0,53.7418,53.7418,53.6787,53.6787,316491.0
2016-08-04 10:00:00,85.1,85.11,85.06,85.11,158771.0,53.6787,53.685,53.6535,53.685,158771.0
2016-08-04 10:05:00,85.11,85.13,85.0,85.04,210538.0,53.685,53.6976,53.6156,53.6409,210538.0
2016-08-04 10:10:00,85.05,85.11,85.04,85.09,164810.0,53.6472,53.685,53.6409,53.6724,164810.0
2016-08-04 10:15:00,85.1,85.17,85.09,85.15,96068.0,53.6787,53.7229,53.6724,53.7103,96068.0
2016-08-04 10:20:00,85.16,85.18,85.13,85.14,236731.0,53.7166,53.7292,53.6976,53.704,236731.0
2016-08-04 10:25:00,85.14,85.21,85.13,85.19,134684.0,53.704,53.7481,53.6976,53.7355,134684.0
2016-08-04 10:30:00,85.19,85.24,85.18,85.23,179754.0,53.7355,53.767,53.7292,53.7607,179754.0
2016-08-04 10:35:00,85.22,85.26,85.22,85.25,77612.0,53.7544,53.7796,53.7544,53.7733,77612.0
2016-08-04 10:40:00,85.25,85.26,85.24,85.25,165021.0,53.7733,53.7796,53.767,53.7733,165021.0
2016-08-04 10:45:00,85.25,85.26,85.24,85.26,221716.0,53.7733,53.7796,53.767,53.7796,221716.0
2016-08-04 10:50:00,85.26,85.26,85.21,85.22,203222.0,53.7796,53.7796,53.7481,53.7544,203222.0
2016-08-04 10:55:00,85.21,85.26,85.21,85.26,75979.0,53.7481,53.7796,53.7481,53.7796,75979.0
2016-08-04 11:00:00,85.25,85.29,85.24,85.27,113456.0,53.7733,53.7986,53.767,53.786,113456.0
2016-08-04 11:05:00,85.27,85.28,85.25,85.26,38734.0,53.786,53.7923,53.7733,53.7796,38734.0
2016-08-04 11:10:00,85.27,85.28,85.25,85.25,185044.0,53.786,53.7923,53.7733,53.7733,185044.0
2016-08-04 11:15:00,85.25,85.27,85.25,85.27,26046.0,53.7733,53.786,53.7733,53.786,26046.0
2016-08-04 11:20:00,85.28,85.3,85.27,85.27,58099.0,53.7923,53.8049,53.786,53.786,58099.0
2016-08-04 11:25:00,85.28,85.29,85.27,85.29,167714.0,53.7923,53.7986,53.786,53.7986,167714.0
2016-08-04 11:30:00,85.29,85.31,85.28,85.31,75533.0,53.7986,53.8112,53.7923,53.8112,75533.0
2016-08-04 11:35:00,85.3,85.31,85.28,85.28,53219.0,53.8049,53.8112,53.7923,53.7923,53219.0
2016-08-04 11:40:00,85.28,85.32,85.28,85.29,62034.0,53.7923,53.8175,53.7923,53.7986,62034.0
2016-08-04 11:45:00,85.3,85.3,85.28,85.29,134188.0,53.8049,53.8049,53.7923,53.7986,134188.0
2016-08-04 11:50:00,85.29,85.29,85.28,85.29,32398.0,53.7986,53.7986,53.7923,53.7986,32398.0
2016-08-04 11:55:00,85.29,85.33,85.28,85.33,36139.0,53.7986,53.8238,53.7923,53.8238,36139.0
2016-08-04 12:00:00,85.33,85.36,85.32,85.36,29851.0,53.8238,53.8427,53.8175,53.8427,29851.0
2016-08-04 12:05:00,85.36,85.37,85.35,85.36,73320.0,53.8427,53.849,53.8364,53.8427,73320.0
2016-08-04 12:10:00,85.36,85.36,85.31,85.31,45664.0,53.8427,53.8427,53.8112,53.8112,45664.0
2016-08-04 12:15:00,85.3,85.31,85.28,85.29,22813.0,53.8049,53.8112,53.7923,53.7986,22813.0
2016-08-04 12:20:00,85.29,85.34,85.29,85.31,57556.0,53.7986,53.8301,53.7986,53.8112,57556.0
2016-08-04 12:25:00,85.34,85.34,85.31,85.32,17127.0,53.8301,53.8301,53.8112,53.8175,17127.0
2016-08-04 12:30:00,85.32,85.33,85.3,85.31,27836.0,53.8175,53.8238,53.8049,53.8112,27836.0
2016-08-04 12:35:00,85.32,85.32,85.31,85.31,7121.0,53.8175,53.8175,53.8112,53.8112,7121.0
2016-08-04 12:40:00,85.32,85.32,85.31,85.31,8767.0,53.8175,53.8175,53.8112,53.8112,8767.0
2016-08-04 12:45:00,85.32,85.34,85.31,85.34,114964.0,53.8175,53.8301,53.8112,53.8301,114964.0
2016-08-04 12:50:00,85.34,85.34,85.33,85.33,200971.0,53.8301,53.8301,53.8238,53.8238,200971.0
2016-08-04 12:55:00,85.33,85.33,85.31,85.32,15437.0,53.8238,53.8238,53.8112,53.8175,15437.0
2016-08-04 13:00:00,85.32,85.32,85.31,85.31,8837.0,53.8175,53.8175,53.8112,53.8112,8837.0
2016-08-04 13:05:00,85.31,85.32,85.28,85.3,49692.0,53.8112,53.8175,53.7923,53.8049,49692.0
2016-08-04 13:10:00,85.3,85.31,85.29,85.31,115965.0,53.8049,53.8112,53.7986,53.8112,115965.0
2016-08-04 13:15:00,85.31,85.33,85.29,85.32,112338.0,53.8112,53.8238,53.7986,53.8175,112338.0
2016-08-04 13:20:00,85.32,85.33,85.28,85.28,172525.0,53.8175,53.8238,53.7923,53.7923,172525.0
2016-08-04 13:25:00,85.28,85.28,85.26,85.28,47483.0,53.7923,53.7923,53.7796,53.7923,47483.0
2016-08-04 13:30:00,85.29,85.29,85.28,85.28,7700.0,53.7986,53.7986,53.7923,53.7923,7700.0
2016-08-04 13:35:00,85.29,85.31,85.28,85.31,215586.0,53.7986,53.8112,53.7923,53.8112,215586.0
2016-08-04 13:40:00,85.3,85.33,85.28,85.33,162205.0,53.8049,53.8238,53.7923,53.8238,162205.0
2016-08-04 13:45:00,85.33,85.35,85.32,85.34,158360.0,53.8238,53.8364,53.8175,53.8301,158360.0
2016-08-04 13:50:00,85.34,85.34,85.32,85.32,27049.0,53.8301,53.8301,53.8175,53.8175,27049.0
2016-08-04 13:55:00,85.32,85.33,85.32,85.33,33212.0,53.8175,53.8238,53.8175,53.8238,33212.0
2016-08-04 14:00:00,85.32,85.34,85.32,85.34,54989.0,53.8175,53.8301,53.8175,53.8301,54989.0
2016-08-04 14:05:00,85.34,85.35,85.33,85.34,37490.0,53.8301,53.8364,53.8238,53.8301,37490.0
2016-08-04 14:10:00,85.35,85.35,85.33,85.33,49519.0,53.8364,53.8364,53.8238,53.8238,49519.0
2016-08-04 14:15:00,85.33,85.33,85.29,85.3,49938.0,53.8238,53.8238,53.7986,53.8049,49938.0
2016-08-04 14:20:00,85.29,85.32,85.28,85.32,65377.0,53.7986,53.8175,53.7923,53.8175,65377.0
2016-08-04 14:25:00,85.32,85.32,85.31,85.31,36326.0,53.8175,53.8175,53.8112,53.8112,36326.0
2016-08-04 14:30:00,85.31,85.32,85.31,85.31,34326.0,53.8112,53.8175,53.8112,53.8112,34326.0
2016-08-04 14:35:00,85.31,85.32,85.31,85.31,38018.0,53.8112,53.8175,53.8112,53.8112,38018.0
2016-08-04 14:40:00,85.31,85.33,85.31,85.33,90576.0,53.8112,53.8238,53.8112,53.8238,90576.0
2016-08-04 14:45:00,85.33,85.34,85.32,85.34,46613.0,53.8238,53.8301,53.8175,53.8301,46613.0
2016-08-04 14:50:00,85.34,85.35,85.33,85.34,172398.0,53.8301,53.8364,53.8238,53.8301,172398.0
2016-08-04 14:55:00,85.34,85.35,85.33,85.35,479963.0,53.8301,53.8364,53.8238,53.8364,479963.0
2016-08-04 15:00:00,85.35,85.36,85.33,85.35,428322.0,53.8364,53.8427,53.8238,53.8364,428322.0
2016-08-04 15:05:00,85.35,85.38,85.35,85.38,71713.0,53.8364,53.8553,53.8364,53.8553,71713.0
2016-08-04 15:10:00,85.38,85.38,85.3,85.31,209007.0,53.8553,53.8553,53.8049,53.8112,209007.0
2016-08-04 15:15:00,85.32,85.34,85.31,85.33,26896.0,53.8175,53.8301,53.8112,53.8238,26896.0
2016-08-04 15:20:00,85.32,85.34,85.32,85.34,219453.0,53.8175,53.8301,53.8175,53.8301,219453.0
2016-08-04 15:25:00,85.34,85.38,85.33,85.37,301472.0,53.8301,53.8553,53.8238,53.849,301472.0
2016-08-04 15:30:00,85.37,85.4,85.37,85.4,161888.0,53.849,53.868,53.849,53.868,161888.0
2016-08-04 15:35:00,85.4,85.43,85.39,85.42,195304.0,53.868,53.8869,53.8616,53.8806,195304.0
2016-08-04 15:40:00,85.43,85.44,85.38,85.4,248502.0,53.8869,53.8932,53.8553,53.868,248502.0
2016-08-04 15:45:00,85.4,85.46,85.39,85.44,397003.0,53.868,53.9058,53.8616,53.8932,397003.0
2016-08-04 15:50:00,85.44,85.46,85.43,85.44,445016.0,53.8932,53.9058,53.8869,53.8932,445016.0
2016-08-04 15:55:00,85.44,85.45,85.32,85.33,874965.0,53.8932,53.8995,53.8175,53.8238,874965.0
2016-08-05 09:30:00,85.63,85.64,85.58,85.62,267673.0,54.013,54.0193,53.9815,54.0067,267673.0
2016-08-05 09:35:00,85.62,85.71,85.62,85.69,212182.0,54.0067,54.0635,54.0067,54.0509,212182.0
2016-08-05 09:40:00,85.69,85.75,85.69,85.72,173602.0,54.0509,54.0887,54.0509,54.0698,173602.0
2016-08-05 09:45:00,85.73,85.74,85.67,85.7,151515.0,54.0761,54.0824,54.0383,54.0572,151515.0
2016-08-05 09:50:00,85.7,85.75,85.69,85.75,168677.0,54.0572,54.0887,54.0509,54.0887,168677.0
2016-08-05 09:55:00,85.75,85.78,85.73,85.73,302653.0,54.0887,54.1076,54.0761,54.0761,302653.0
2016-08-05 10:00:00,85.74,85.76,85.69,85.7,420428.0,54.0824,54.095,54.0509,54.0572,420428.0
2016-08-05 10:05:00,85.69,85.71,85.64,85.68,170011.0,54.0509,54.0635,54.0193,54.0446,170011.0
2016-08-05 10:10:00,85.67,85.69,85.66,85.68,194099.0,54.0383,54.0509,54.032,54.0446,194099.0
2016-08-05 10:15:00,85.69,85.71,85.67,85.67,217246.0,54.0509,54.0635,54.0383,54.0383,217246.0
2016-08-05 10:20:00,85.67,85.68,85.62,85.65,90888.0,54.0383,54.0446,54.0067,54.0256,90888.0
2016-08-05 10:25:00,85.64,85.65,85.62,85.63,64790.0,54.0193,54.0256,54.0067,54.013,64790.0
2016-08-05 10:30:00,85.63,85.64,85.6,85.61,216866.0,54.013,54.0193,53.9941,54.0004,216866.0
2016-08-05 10:35:00,85.61,85.62,85.6,85.62,87611.0,54.0004,54.0067,53.9941,54.0067,87611.0
2016-08-05 10:40:00,85.62,85.63,85.6,85.6,275545.0,54.0067,54.013,53.9941,53.9941,275545.0
2016-08-05 10:45:00,85.61,85.62,85.59,85.59,136876.0,54.0004,54.0067,53.9878,53.9878,136876.0
2016-08-05 10:50:00,85.59,85.62,85.59,85.61,42655.0,53.9878,54.0067,53.9878,54.0004,42655.0
2016-08-05 10:55:00,85.6,85.65,85.59,85.64,356886.0,53.9941,54.0256,53.9878,54.0193,356886.0
2016-08-05 11:00:00,85.64,85.67,85.64,85.66,60838.0,54.0193,54.0383,54.0193,54.032,60838.0
2016-08-05 11:05:00,85.67,85.67,85.66,85.67,298836.0,54.0383,54.0383,54.032,54.0383,298836.0
2016-08-05 11:10:00,85.67,85.67,85.66,85.67,215021.0,54.0383,54.0383,54.032,54.0383,215021.0
2016-08-05 11:15:00,85.67,85.7,85.66,85.69,496375.0,54.0383,54.0572,54.032,54.0509,496375.0
2016-08-05 11:20:00,85.69,85.69,85.67,85.67,12282.0,54.0509,54.0509,54.0383,54.0383,12282.0
2016-08-05 11:25:00,85.67,85.68,85.66,85.66,21252.0,54.0383,54.0446,54.032,54.032,21252.0
2016-08-05 11:30:00,85.67,85.67,85.66,85.66,31248.0,54.0383,54.0383,54.032,54.032,31248.0
2016-08-05 11:35:00,85.66,85.67,85.66,85.66,30949.0,54.032,54.0383,54.032,54.032,30949.0
2016-08-05 11:40:00,85.66,85.67,85.65,85.66,95333.0,54.032,54.0383,54.0256,54.032,95333.0
2016-08-05 11:45:00,85.66,85.66,85.64,85.65,52919.0,54.032,54.032,54.0193,54.0256,52919.0
2016-08-05 11:50:00,85.65,85.65,85.62,85.62,180873.0,54.0256,54.0256,54.0067,54.0067,180873.0
2016-08-05 11:55:00,85.62,85.65,85.61,85.61,52080.0,54.0067,54.0256,54.0004,54.0004,52080.0
2016-08-05 12:00:00,85.61,85.66,85.61,85.65,257711.0,54.0004,54.032,54.0004,54.0256,257711.0
2016-08-05 12:05:00,85.65,85.66,85.64,85.65,26401.0,54.0256,54.032,54.0193,54.0256,26401.0
2016-08-05 12:10:00,85.66,85.66,85.64,85.65,84933.0,54.032,54.032,54.0193,54.0256,84933.0
2016-08-05 12:15:00,85.64,85.65,85.6,85.61,21569.0,54.0193,54.0256,53.9941,54.0004,21569.0
2016-08-05 12:20:00,85.61,85.63,85.6,85.63,31612.0,54.0004,54.013,53.9941,54.013,31612.0
2016-08-05 12:25:00,85.63,85.65,85.61,85.64,176946.0,54.013,54.0256,54.0004,54.0193,176946.0
2016-08-05 12:30:00,85.64,85.65,85.63,85.63,25412.0,54.0193,54.0256,54.013,54.013,25412.0
2016-08-05 12:35:00,85.64,85.64,85.62,85.62,56962.0,54.0193,54.0193,54.0067,54.0067,56962.0
2016-08-05 12:40:00,85.62,85.63,85.6,85.62,27833.0,54.0067,54.013,53.9941,54.0067,27833.0
2016-08-05 12:45:00,85.62,85.62,85.6,85.62,90649.0,54.0067,54.0067,53.9941,54.0067,90649.0
2016-08-05 12:50:00,85.61,85.62,85.6,85.62,20306.0,54.0004,54.0067,53.9941,54.0067,20306.0
2016-08-05 12:55:00,85.62,85.62,85.59,85.59,20086.0,54.0067,54.0067,53.9878,53.9878,20086.0
2016-08-05 13:00:00,85.59,85.61,85.59,85.61,133207.0,53.9878,54.0004,53.9878,54.0004,133207.0
2016-08-05 13:05:00,85.61,85.62,85.6,85.62,152889.0,54.0004,54.0067,53.9941,54.0067,152889.0
2016-08-05 13:10:00,85.62,85.63,85.61,85.62,107168.0,54.0067,54.013,54.0004,54.0067,107168.0
2016-08-05 13:15:00,85.63,85.63,85.62,85.62,53090.0,54.013,54.013,54.0067,54.0067,53090.0
2016-08-05 13:20:00,85.63,85.63,85.62,85.62,40956.0,54.013,54.013,54.0067,54.0067,40956.0
2016-08-05 13:25:00,85.63,85.63,85.6,85.62,230488.0,54.013,54.013,53.9941,54.0067,230488.0
2016-08-05 13:30:00,85.62,85.63,85.62,85.63,7722.0,54.0067,54.013,54.0067,54.013,7722.0
2016-08-05 13:35:00,85.63,85.63,85.62,85.62,17169.0,54.013,54.013,54.0067,54.0067,17169.0
2016-08-05 13:40:00,85.62,85.63,85.62,85.62,17450.0,54.0067,54.013,54.0067,54.0067,17450.0
2016-08-05 13:45:00,85.62,85.63,85.61,85.62,140771.0,54.0067,54.013,54.0004,54.0067,140771.0
2016-08-05 13:50:00,85.62,85.63,85.61,85.61,34433.0,54.0067,54.013,54.0004,54.0004,34433.0
2016-08-05 13:55:00,85.62,85.62,85.61,85.61,18682.0,54.0067,54.0067,54.0004,54.0004,18682.0
2016-08-05 14:00:00,85.61,85.62,85.6,85.6,10609.0,54.0004,54.0067,53.9941,53.9941,10609.0
2016-08-05 14:05:00,85.6,85.61,85.6,85.6,15725.0,53.9941,54.0004,53.9941,53.9941,15725.0
2016-08-05 14:10:00,85.6,85.61,85.6,85.6,89016.0,53.9941,54.0004,53.9941,53.9941,89016.0
2016-08-05 14:15:00,85.6,85.61,85.58,85.59,43833.0,53.9941,54.0004,53.9815,53.9878,43833.0
2016-08-05 14:20:00,85.59,85.6,85.57,85.59,107777.0,53.9878,53.9941,53.9752,53.9878,107777.0
2016-08-05 14:25:00,85.59,85.59,85.55,85.57,99466.0,53.9878,53.9878,53.9626,53.9752,99466.0
2016-08-05 14:30:00,85.57,85.61,85.57,85.6,24431.0,53.9752,54.0004,53.9752,53.9941,24431.0
2016-08-05 14:35:00,85.6,85.6,85.57,85.57,20274.0,53.9941,53.9941,53.9752,53.9752,20274.0
2016-08-05 14:40:00,85.57,85.58,85.54,85.57,131316.0,53.9752,53.9815,53.9563,53.9752,131316.0
2016-08-05 14:45:00,85.57,85.59,85.56,85.59,41006.0,53.9752,53.9878,53.9689,53.9878,41006.0
2016-08-05 14:50:00,85.58,85.6,85.58,85.6,79405.0,53.9815,53.9941,53.9815,53.9941,79405.0
2016-08-05 14:55:00,85.59,85.6,85.58,85.59,65275.0,53.9878,53.9941,53.9815,53.9878,65275.0
2016-08-05 15:00:00,85.59,85.63,85.59,85.62,158461.0,53.9878,54.013,53.9878,54.0067,158461.0
2016-08-05 15:05:00,85.62,85.66,85.61,85.66,253128.0,54.0067,54.032,54.0004,54.032,253128.0
2016-08-05 15:10:00,85.66,85.69,85.65,85.66,116669.0,54.032,54.0509,54.0256,54.032,116669.0
2016-08-05 15:15:00,85.66,85.66,85.65,85.65,136899.0,54.032,54.032,54.0256,54.0256,136899.0
2016-08-05 15:20:00,85.65,85.66,85.62,85.63,97635.0,54.0256,54.032,54.0067,54.013,97635.0
2016-08-05 15:25:00,85.62,85.65,85.62,85.65,72204.0,54.0067,54.0256,54.0067,54.0256,72204.0
2016-08-05 15:30:00,85.64,85.64,85.62,85.63,165253.0,54.0193,54.0193,54.0067,54.013,165253.0
2016-08-05 15:35:00,85.64,85.66,85.63,85.66,86940.0,54.0193,54.032,54.013,54.032,86940.0
2016-08-05 15:40:00,85.66,85.66,85.62,85.63,80881.0,54.032,54.032,54.0067,54.013,80881.0
2016-08-05 15:45:00,85.63,85.63,85.59,85.61,259521.0,54.013,54.013,53.9878,54.0004,259521.0
2016-08-05 15:50:00,85.61,85.64,85.61,85.63,293054.0,54.0004,54.0193,54.0004,54.013,293054.0
2016-08-05 15:55:00,85.63,85.63,85.51,85.56,1128944.0,54.013,54.013,53.9373,53.9689,1128944.0
2016-08-08 09:30:00,85.7,85.72,85.6,85.71,127708.0,54.0572,54.0698,53.9941,54.0635,127708.0
2016-08-08 09:35:00,85.71,85.74,85.69,85.71,75881.0,54.0635,54.0824,54.0509,54.0635,75881.0
2016-08-08 09:40:00,85.71,85.77,85.69,85.74,245078.0,54.0635,54.1013,54.0509,54.0824,245078.0
2016-08-08 09:45:00,85.74,85.74,85.7,85.72,125110.0,54.0824,54.0824,54.0572,54.0698,125110.0
2016-08-08 09:50:00,85.71,85.72,85.65,85.68,119226.0,54.0635,54.0698,54.0256,54.0446,119226.0
2016-08-08 09:55:00,85.68,85.72,85.67,85.7,54659.0,54.0446,54.0698,54.0383,54.0572,54659.0
2016-08-08 10:00:00,85.7,85.7,85.68,85.69,68095.0,54.0572,54.0572,54.0446,54.0509,68095.0
2016-08-08 10:05:00,85.68,85.72,85.67,85.7,110455.0,54.0446,54.0698,54.0383,54.0572,110455.0
2016-08-08 10:10:00,85.7,85.71,85.69,85.7,41998.0,54.0572,54.0635,54.0509,54.0572,41998.0
2016-08-08 10:15:00,85.7,85.71,85.68,85.68,111838.0,54.0572,54.0635,54.0446,54.0446,111838.0
2016-08-08 10:20:00,85.69,85.69,85.63,85.63,103155.0,54.0509,54.0509,54.013,54.013,103155.0
2016-08-08 10:25:00,85.64,85.65,85.63,85.65,70993.0,54.0193,54.0256,54.013,54.0256,70993.0
2016-08-08 10:30:00,85.65,85.69,85.64,85.69,38104.0,54.0256,54.0509,54.0193,54.0509,38104.0
2016-08-08 10:35:00,85.69,85.69,85.68,85.68,21866.0,54.0509,54.0509,54.0446,54.0446,21866.0
2016-08-08 10:40:00,85.69,85.73,85.68,85.73,58595.0,54.0509,54.0761,54.0446,54.0761,58595.0
2016-08-08 10:45:00,85.73,85.74,85.72,85.73,21305.0,54.0761,54.0824,54.0698,54.0761,21305.0
2016-08-08 10:50:00,85.73,85.74,85.69,85.74,82109.0,54.0761,54.0824,54.0509,54.0824,82109.0
2016-08-08 10:55:00,85.73,85.78,85.72,85.78,799840.0,54.0761,54.1076,54.0698,54.1076,799840.0
2016-08-08 11:00:00,85.78,85.83,85.78,85.83,73840.0,54.1076,54.1392,54.1076,54.1392,73840.0
2016-08-08 11:05:00,85.83,85.84,85.8,85.83,92680.0,54.1392,54.1455,54.1203,54.1392,92680.0
2016-08-08 11:10:00,85.83,85.84,85.77,85.81,430258.0,54.1392,54.1455,54.1013,54.1266,430258.0
2016-08-08 11:15:00,85.81,85.81,85.8,85.81,111759.0,54.1266,54.1266,54.1203,54.1266,111759.0
2016-08-08 11:20:00,85.81,85.82,85.8,85.82,64448.0,54.1266,54.1329,54.1203,54.1329,64448.0
2016-08-08 11:25:00,85.81,85.85,85.81,85.84,54613.0,54.1266,54.1518,54.1266,54.1455,54613.0
2016-08-08 11:30:00,85.84,85.86,85.84,85.86,46226.0,54.1455,54.1581,54.1455,54.1581,46226.0
2016-08-08 11:35:00,85.86,85.86,85.84,85.85,118223.0,54.1581,54.1581,54.1455,54.1518,118223.0
2016-08-08 11:40:00,85.84,85.86,85.84,85.85,50562.0,54.1455,54.1581,54.1455,54.1518,50562.0
2016-08-08 11:45:00,85.84,85.85,85.81,85.81,120385.0,54.1455,54.1518,54.1266,54.1266,120385.0
2016-08-08 11:50:00,85.81,85.84,85.81,85.84,123080.0,54.1266,54.1455,54.1266,54.1455,123080.0
2016-08-08 11:55:00,85.84,85.84,85.79,85.79,117347.0,54.1455,54.1455,54.114,54.114,117347.0
2016-08-08 12:00:00,85.8,85.82,85.79,85.81,53113.0,54.1203,54.1329,54.114,54.1266,53113.0
2016-08-08 12:05:00,85.82,85.82,85.79,85.79,30011.0,54.1329,54.1329,54.114,54.114,30011.0
2016-08-08 12:10:00,85.8,85.82,85.78,85.81,50218.0,54.1203,54.1329,54.1076,54.1266,50218.0
2016-08-08 12:15:00,85.8,85.81,85.79,85.8,74997.0,54.1203,54.1266,54.114,54.1203,74997.0
2016-08-08 12:20:00,85.8,85.81,85.79,85.8,72745.0,54.1203,54.1266,54.114,54.1203,72745.0
2016-08-08 12:25:00,85.8,85.81,85.79,85.8,96287.0,54.1203,54.1266,54.114,54.1203,96287.0
2016-08-08 12:30:00,85.8,85.82,85.79,85.8,119753.0,54.1203,54.1329,54.114,54.1203,119753.0
2016-08-08 12:35:00,85.81,85.81,85.79,85.8,52075.0,54.1266,54.1266,54.114,54.1203,52075.0
2016-08-08 12:40:00,85.8,85.8,85.79,85.8,29166.0,54.1203,54.1203,54.114,54.1203,29166.0
2016-08-08 12:45:00,85.8,85.81,85.79,85.8,118507.0,54.1203,54.1266,54.114,54.1203,118507.0
2016-08-08 12:50:00,85.8,85.81,85.79,85.8,80666.0,54.1203,54.1266,54.114,54.1203,80666.0
2016-08-08 12:55:00,85.8,85.8,85.79,85.8,13750.0,54.1203,54.1203,54.114,54.1203,13750.0
2016-08-08 13:00:00,85.8,85.8,85.79,85.8,28852.0,54.1203,54.1203,54.114,54.1203,28852.0
2016-08-08 13:05:00,85.8,85.8,85.79,85.8,19852.0,54.1203,54.1203,54.114,54.1203,19852.0
2016-08-08 13:10:00,85.8,85.81,85.79,85.81,75749.0,54.1203,54.1266,54.114,54.1266,75749.0
2016-08-08 13:15:00,85.81,85.83,85.8,85.83,16723.0,54.1266,54.1392,54.1203,54.1392,16723.0
2016-08-08 13:20:00,85.83,85.85,85.82,85.85,25069.0,54.1392,54.1518,54.1329,54.1518,25069.0
2016-08-08 13:25:00,85.85,85.85,85.83,85.84,91014.0,54.1518,54.1518,54.1392,54.1455,91014.0
2016-08-08 13:30:00,85.84,85.84,85.83,85.84,14309.0,54.1455,54.1455,54.1392,54.1455,14309.0
2016-08-08 13:35:00,85.84,85.84,85.82,85.82,24858.0,54.1455,54.1455,54.1329,54.1329,24858.0
2016-08-08 13:40:00,85.82,85.84,85.82,85.84,39752.0,54.1329,54.1455,54.1329,54.1455,39752.0
2016-08-08 13:45:00,85.84,85.84,85.83,85.84,13072.0,54.1455,54.1455,54.1392,54.1455,13072.0
2016-08-08 13:50:00,85.84,85.85,85.83,85.84,78469.0,54.1455,54.1518,54.1392,54.1455,78469.0
2016-08-08 13:55:00,85.84,85.87,85.83,85.86,137084.0,54.1455,54.1644,54.1392,54.1581,137084.0
2016-08-08 14:00:00,85.86,85.86,85.84,85.86,28212.0,54.1581,54.1581,54.1455,54.1581,28212.0
2016-08-08 14:05:00,85.85,85.86,85.84,85.85,32022.0,54.1518,54.1581,54.1455,54.1518,32022.0
2016-08-08 14:10:00,85.85,85.85,85.84,85.85,19939.0,54.1518,54.1518,54.1455,54.1518,19939.0
2016-08-08 14:15:00,85.85,85.85,85.82,85.83,123290.0,54.1518,54.1518,54.1329,54.1392,123290.0
2016-08-08 14:20:00,85.82,85.83,85.8,85.8,117086.0,54.1329,54.1392,54.1203,54.1203,117086.0
2016-08-08 14:25:00,85.81,85.81,85.79,85.81,29480.0,54.1266,54.1266,54.114,54.1266,29480.0
2016-08-08 14:30:00,85.81,85.83,85.8,85.83,44080.0,54.1266,54.1392,54.1203,54.1392,44080.0
2016-08-08 14:35:00,85.83,85.83,85.81,85.81,45008.0,54.1392,54.1392,54.1266,54.1266,45008.0
2016-08-08 14:40:00,85.81,85.82,85.79,85.79,51883.0,54.1266,54.1329,54.114,54.114,51883.0
2016-08-08 14:45:00,85.8,85.82,85.79,85.81,64907.0,54.1203,54.1329,54.114,54.1266,64907.0
2016-08-08 14:50:00,85.81,85.81,85.8,85.81,31901.0,54.1266,54.1266,54.1203,54.1266,31901.0
2016-08-08 14:55:00,85.81,85.82,85.8,85.81,45306.0,54.1266,54.1329,54.1203,54.1266,45306.0
2016-08-08 15:00:00,85.8,85.81,85.79,85.8,114096.0,54.1203,54.1266,54.114,54.1203,114096.0
2016-08-08 15:05:00,85.8,85.82,85.77,85.82,125884.0,54.1203,54.1329,54.1013,54.1329,125884.0
2016-08-08 15:10:00,85.82,85.83,85.81,85.82,60039.0,54.1329,54.1392,54.1266,54.1329,60039.0
2016-08-08 15:15:00,85.82,85.83,85.78,85.8,237789.0,54.1329,54.1392,54.1076,54.1203,237789.0
2016-08-08 15:20:00,85.8,85.81,85.79,85.81,81213.0,54.1203,54.1266,54.114,54.1266,81213.0
2016-08-08 15:25:00,85.81,85.82,85.79,85.81,207797.0,54.1266,54.1329,54.114,54.1266,207797.0
2016-08-08 15:30:00,85.81,85.85,85.8,85.84,434278.0,54.1266,54.1518,54.1203,54.1455,434278.0
2016-08-08 15:35:00,85.85,85.88,85.84,85.88,227196.0,54.1518,54.1707,54.1455,54.1707,227196.0
2016-08-08 15:40:00,85.88,85.9,85.85,85.87,289320.0,54.1707,54.1833,54.1518,54.1644,289320.0
2016-08-08 15:45:00,85.87,85.9,85.87,85.9,337183.0,54.1644,54.1833,54.1644,54.1833,337183.0
2016-08-08 15:50:00,85.9,85.92,85.88,85.89,619058.0,54.1833,54.196,54.1707,54.177,619058.0
2016-08-08 15:55:00,85.89,85.93,85.86,85.87,837806.0,54.177,54.2023,54.1581,54.1644,837806.0
2016-08-09 09:30:00,85.94,86.04,85.92,86.04,179531.0,54.2086,54.2716,54.196,54.2716,179531.0
2016-08-09 09:35:00,86.04,86.06,86.0,86.03,89852.0,54.2716,54.2843,54.2464,54.2653,89852.0
2016-08-09 09:40:00,86.03,86.09,86.03,86.06,150835.0,54.2653,54.3032,54.2653,54.2843,150835.0
2016-08-09 09:45:00,86.06,86.11,86.05,86.1,166943.0,54.2843,54.3158,54.278,54.3095,166943.0
2016-08-09 09:50:00,86.1,86.11,86.07,86.09,142314.0,54.3095,54.3158,54.2906,54.3032,142314.0
2016-08-09 09:55:00,86.09,86.1,86.07,86.09,80278.0,54.3032,54.3095,54.2906,54.3032,80278.0
2016-08-09 10:00:00,86.09,86.11,86.02,86.09,96648.0,54.3032,54.3158,54.259,54.3032,96648.0
2016-08-09 10:05:00,86.09,86.1,86.04,86.05,208335.0,54.3032,54.3095,54.2716,54.278,208335.0
2016-08-09 10:10:00,86.05,86.1,86.04,86.09,92304.0,54.278,54.3095,54.2716,54.3032,92304.0
2016-08-09 10:15:00,86.09,86.14,86.09,86.12,66210.0,54.3032,54.3347,54.3032,54.3221,66210.0
2016-08-09 10:20:00,86.13,86.15,86.11,86.14,70382.0,54.3284,54.341,54.3158,54.3347,70382.0
2016-08-09 10:25:00,86.13,86.16,86.12,86.13,227854.0,54.3284,54.3473,54.3221,54.3284,227854.0
2016-08-09 10:30:00,86.12,86.13,86.06,86.06,158665.0,54.3221,54.3284,54.2843,54.2843,158665.0
2016-08-09 10:35:00,86.06,86.14,86.06,86.12,267577.0,54.2843,54.3347,54.2843,54.3221,267577.0
2016-08-09 10:40:00,86.12,86.12,86.09,86.1,125772.0,54.3221,54.3221,54.3032,54.3095,125772.0
2016-08-09 10:45:00,86.1,86.13,86.09,86.12,111539.0,54.3095,54.3284,54.3032,54.3221,111539.0
2016-08-09 10:50:00,86.11,86.12,86.09,86.11,60698.0,54.3158,54.3221,54.3032,54.3158,60698.0
2016-08-09 10:55:00,86.1,86.11,86.09,86.1,68651.0,54.3095,54.3158,54.3032,54.3095,68651.0
2016-08-09 11:00:00,86.1,86.11,86.09,86.1,29750.0,54.3095,54.3158,54.3032,54.3095,29750.0
2016-08-09 11:05:00,86.11,86.17,86.1,86.15,146635.0,54.3158,54.3536,54.3095,54.341,146635.0
2016-08-09 11:10:00,86.16,86.2,86.16,86.2,112116.0,54.3473,54.3726,54.3473,54.3726,112116.0
2016-08-09 11:15:00,86.2,86.21,86.18,86.2,31231.0,54.3726,54.3789,54.36,54.3726,31231.0
2016-08-09 11:20:00,86.2,86.2,86.18,86.19,22067.0,54.3726,54.3726,54.36,54.3663,22067.0
2016-08-09 11:25:00,86.18,86.19,86.15,86.17,91544.0,54.36,54.3663,54.341,54.3536,91544.0
2016-08-09 11:30:00,86.17,86.2,86.15,86.17,164052.0,54.3536,54.3726,54.341,54.3536,164052.0
2016-08-09 11:35:00,86.17,86.18,86.16,86.17,20046.0,54.3536,54.36,54.3473,54.3536,20046.0
2016-08-09 11:40:00,86.17,86.18,86.15,86.17,133357.0,54.3536,54.36,54.341,54.3536,133357.0
2016-08-09 11:45:00,86.17,86.18,86.14,86.16,128906.0,54.3536,54.36,54.3347,54.3473,128906.0
2016-08-09 11:50:00,86.16,86.17,86.14,86.15,44163.0,54.3473,54.3536,54.3347,54.341,44163.0
2016-08-09 11:55:00,86.15,86.16,86.14,86.14,67151.0,54.341,54.3473,54.3347,54.3347,67151.0
2016-08-09 12:00:00,86.15,86.16,86.14,86.15,103774.0,54.341,54.3473,54.3347,54.341,103774.0
2016-08-09 12:05:00,86.16,86.17,86.12,86.16,672189.0,54.3473,54.3536,54.3221,54.3473,672189.0
2016-08-09 12:10:00,86.16,86.17,86.15,86.16,42212.0,54.3473,54.3536,54.341,54.3473,42212.0
2016-08-09 12:15:00,86.16,86.16,86.14,86.15,94487.0,54.3473,54.3473,54.3347,54.341,94487.0
2016-08-09 12:20:00,86.15,86.15,86.1,86.14,304242.0,54.341,54.341,54.3095,54.3347,304242.0
2016-08-09 12:25:00,86.13,86.15,86.11,86.15,679525.0,54.3284,54.341,54.3158,54.341,679525.0
2016-08-09 12:30:00,86.15,86.15,86.12,86.13,470538.0,54.341,54.341,54.3221,54.3284,470538.0
2016-08-09 12:35:00,86.12,86.13,86.11,86.12,138629.0,54.3221,54.3284,54.3158,54.3221,138629.0
2016-08-09 12:40:00,86.12,86.13,86.11,86.13,90197.0,54.3221,54.3284,54.3158,54.3284,90197.0
2016-08-09 12:45:00,86.13,86.13,86.12,86.13,4966.0,54.3284,54.3284,54.3221,54.3284,4966.0
2016-08-09 12:50:00,86.12,86.13,86.12,86.12,3718.0,54.3221,54.3284,54.3221,54.3221,3718.0
2016-08-09 12:55:00,86.13,86.13,86.1,86.11,96763.0,54.3284,54.3284,54.3095,54.3158,96763.0
2016-08-09 13:00:00,86.11,86.12,86.1,86.12,47479.0,54.3158,54.3221,54.3095,54.3221,47479.0
2016-08-09 13:05:00,86.12,86.13,86.11,86.13,56003.0,54.3221,54.3284,54.3158,54.3284,56003.0
2016-08-09 13:10:00,86.12,86.13,86.12,86.13,22264.0,54.3221,54.3284,54.3221,54.3284,22264.0
2016-08-09 13:15:00,86.13,86.13,86.12,86.13,21851.0,54.3284,54.3284,54.3221,54.3284,21851.0
2016-08-09 13:20:00,86.13,86.14,86.12,86.13,35398.0,54.3284,54.3347,54.3221,54.3284,35398.0
2016-08-09 13:25:00,86.12,86.13,86.12,86.13,21448.0,54.3221,54.3284,54.3221,54.3284,21448.0
2016-08-09 13:30:00,86.13,86.13,86.13,86.13,13671.0,54.3284,54.3284,54.3284,54.3284,13671.0
2016-08-09 13:35:00,86.13,86.13,86.12,86.13,29393.0,54.3284,54.3284,54.3221,54.3284,29393.0
2016-08-09 13:40:00,86.12,86.13,86.1,86.12,60233.0,54.3221,54.3284,54.3095,54.3221,60233.0
2016-08-09 13:45:00,86.12,86.12,86.11,86.11,27785.0,54.3221,54.3221,54.3158,54.3158,27785.0
2016-08-09 13:50:00,86.11,86.12,86.09,86.09,96055.0,54.3158,54.3221,54.3032,54.3032,96055.0
2016-08-09 13:55:00,86.09,86.11,86.09,86.11,15256.0,54.3032,54.3158,54.3032,54.3158,15256.0
2016-08-09 14:00:00,86.1,86.11,86.1,86.1,6940.0,54.3095,54.3158,54.3095,54.3095,6940.0
2016-08-09 14:05:00,86.1,86.11,86.07,86.1,122204.0,54.3095,54.3158,54.2906,54.3095,122204.0
2016-08-09 14:10:00,86.1,86.12,86.09,86.1,74694.0,54.3095,54.3221,54.3032,54.3095,74694.0
2016-08-09 14:15:00,86.1,86.12,86.09,86.12,36479.0,54.3095,54.3221,54.3032,54.3221,36479.0
2016-08-09 14:20:00,86.12,86.12,86.11,86.12,9082.0,54.3221,54.3221,54.3158,54.3221,9082.0
2016-08-09 14:25:00,86.12,86.12,86.1,86.1,105254.0,54.3221,54.3221,54.3095,54.3095,105254.0
2016-08-09 14:30:00,86.1,86.1,86.08,86.09,26878.0,54.3095,54.3095,54.2969,54.3032,26878.0
2016-08-09 14:35:00,86.09,86.1,86.09,86.1,18331.0,54.3032,54.3095,54.3032,54.3095,18331.0
2016-08-09 14:40:00,86.09,86.1,86.09,86.1,18551.0,54.3032,54.3095,54.3032,54.3095,18551.0
2016-08-09 14:45:00,86.1,86.11,86.07,86.07,70258.0,54.3095,54.3158,54.2906,54.2906,70258.0
2016-08-09 14:50:00,86.08,86.09,86.07,86.08,133300.0,54.2969,54.3032,54.2906,54.2969,133300.0
2016-08-09 14:55:00,86.08,86.09,86.07,86.09,52502.0,54.2969,54.3032,54.2906,54.3032,52502.0
2016-08-09 15:00:00,86.09,86.1,86.08,86.08,21019.0,54.3032,54.3095,54.2969,54.2969,21019.0
2016-08-09 15:05:00,86.08,86.1,86.08,86.1,27588.0,54.2969,54.3095,54.2969,54.3095,27588.0
2016-08-09 15:10:00,86.09,86.1,86.09,86.1,29694.0,54.3032,54.3095,54.3032,54.3095,29694.0
2016-08-09 15:15:00,86.09,86.1,86.07,86.08,56645.0,54.3032,54.3095,54.2906,54.2969,56645.0
2016-08-09 15:20:00,86.09,86.12,86.08,86.12,67596.0,54.3032,54.3221,54.2969,54.3221,67596.0
2016-08-09 15:25:00,86.12,86.13,86.11,86.13,76411.0,54.3221,54.3284,54.3158,54.3284,76411.0
2016-08-09 15:30:00,86.13,86.15,86.12,86.13,45543.0,54.3284,54.341,54.3221,54.3284,45543.0
2016-08-09 15:35:00,86.14,86.17,86.11,86.17,157135.0,54.3347,54.3536,54.3158,54.3536,157135.0
2016-08-09 15:40:00,86.17,86.2,86.16,86.2,546164.0,54.3536,54.3726,54.3473,54.3726,546164.0
2016-08-09 15:45:00,86.2,86.25,86.2,86.22,341897.0,54.3726,54.4041,54.3726,54.3852,341897.0
2016-08-09 15:50:00,86.22,86.22,86.21,86.21,305589.0,54.3852,54.3852,54.3789,54.3789,305589.0
2016-08-09 15:55:00,86.22,86.22,86.15,86.17,1423243.0,54.3852,54.3852,54.341,54.3536,1423243.0
2016-08-10 09:30:00,86.21,86.22,86.17,86.18,191389.0,54.3789,54.3852,54.3536,54.36,191389.0
2016-08-10 09:35:00,86.18,86.2,86.14,86.2,73455.0,54.36,54.3726,54.3347,54.3726,73455.0
2016-08-10 09:40:00,86.2,86.2,86.16,86.19,11846.0,54.3726,54.3726,54.3473,54.3663,11846.0
2016-08-10 09:45:00,86.2,86.23,86.19,86.2,83398.0,54.3726,54.3915,54.3663,54.3726,83398.0
2016-08-10 09:50:00,86.2,86.22,86.18,86.22,27484.0,54.3726,54.3852,54.36,54.3852,27484.0
2016-08-10 09:55:00,86.22,86.25,86.17,86.18,87742.0,54.3852,54.4041,54.3536,54.36,87742.0
2016-08-10 10:00:00,86.19,86.2,86.16,86.2,74474.0,54.3663,54.3726,54.3473,54.3726,74474.0
2016-08-10 10:05:00,86.2,86.21,86.19,86.2,18432.0,54.3726,54.3789,54.3663,54.3726,18432.0
2016-08-10 10:10:00,86.21,86.21,86.14,86.15,102650.0,54.3789,54.3789,54.3347,54.341,102650.0
2016-08-10 10:15:00,86.14,86.16,86.14,86.14,91705.0,54.3347,54.3473,54.3347,54.3347,91705.0
2016-08-10 10:20:00,86.15,86.18,86.15,86.18,129989.0,54.341,54.36,54.341,54.36,129989.0
2016-08-10 10:25:00,86.18,86.18,86.15,86.16,74490.0,54.36,54.36,54.341,54.3473,74490.0
2016-08-10 10:30:00,86.16,86.21,86.16,86.2,71627.0,54.3473,54.3789,54.3473,54.3726,71627.0
2016-08-10 10:35:00,86.2,86.22,86.15,86.16,137238.0,54.3726,54.3852,54.341,54.3473,137238.0
2016-08-10 10:40:00,86.16,86.19,86.13,86.19,156549.0,54.3473,54.3663,54.3284,54.3663,156549.0
2016-08-10 10:45:00,86.19,86.21,86.17,86.2,43858.0,54.3663,54.3789,54.3536,54.3726,43858.0
2016-08-10 10:50:00,86.2,86.2,86.18,86.2,21696.0,54.3726,54.3726,54.36,54.3726,21696.0
2016-08-10 10:55:00,86.2,86.2,86.17,86.19,108905.0,54.3726,54.3726,54.3536,54.3663,108905.0
2016-08-10 11:00:00,86.2,86.22,86.19,86.2,19230.0,54.3726,54.3852,54.3663,54.3726,19230.0
2016-08-10 11:05:00,86.2,86.21,86.17,86.17,79874.0,54.3726,54.3789,54.3536,54.3536,79874.0
2016-08-10 11:10:00,86.17,86.18,86.12,86.13,100831.0,54.3536,54.36,54.3221,54.3284,100831.0
2016-08-10 11:15:00,86.13,86.13,86.06,86.07,229064.0,54.3284,54.3284,54.2843,54.2906,229064.0
2016-08-10 11:20:00,86.07,86.09,86.05,86.08,258359.0,54.2906,54.3032,54.278,54.2969,258359.0
2016-08-10 11:25:00,86.08,86.1,86.06,86.08,40823.0,54.2969,54.3095,54.2843,54.2969,40823.0
2016-08-10 11:30:00,86.07,86.08,86.05,86.06,24855.0,54.2906,54.2969,54.278,54.2843,24855.0
2016-08-10 11:35:00,86.06,86.08,86.05,86.07,34332.0,54.2843,54.2969,54.278,54.2906,34332.0
2016-08-10 11:40:00,86.07,86.08,86.05,86.06,27349.0,54.2906,54.2969,54.278,54.2843,27349.0
2016-08-10 11:45:00,86.06,86.08,86.05,86.06,34617.0,54.2843,54.2969,54.278,54.2843,34617.0
2016-08-10 11:50:00,86.06,86.11,86.06,86.09,41327.0,54.2843,54.3158,54.2843,54.3032,41327.0
2016-08-10 11:55:00,86.09,86.09,86.07,86.09,70519.0,54.3032,54.3032,54.2906,54.3032,70519.0
2016-08-10 12:00:00,86.09,86.09,86.07,86.08,26809.0,54.3032,54.3032,54.2906,54.2969,26809.0
2016-08-10 12:05:00,86.09,86.12,86.08,86.12,12041.0,54.3032,54.3221,54.2969,54.3221,12041.0
2016-08-10 12:10:00,86.11,86.12,86.09,86.09,34675.0,54.3158,54.3221,54.3032,54.3032,34675.0
2016-08-10 12:15:00,86.09,86.11,86.09,86.1,9015.0,54.3032,54.3158,54.3032,54.3095,9015.0
2016-08-10 12:20:00,86.1,86.1,86.08,86.09,16209.0,54.3095,54.3095,54.2969,54.3032,16209.0
2016-08-10 12:25:00,86.09,86.1,86.08,86.09,21622.0,54.3032,54.3095,54.2969,54.3032,21622.0
2016-08-10 12:30:00,86.09,86.13,86.09,86.13,26979.0,54.3032,54.3284,54.3032,54.3284,26979.0
2016-08-10 12:35:00,86.13,86.13,86.12,86.13,146235.0,54.3284,54.3284,54.3221,54.3284,146235.0
2016-08-10 12:40:00,86.13,86.15,86.11,86.11,39629.0,54.3284,54.341,54.3158,54.3158,39629.0
2016-08-10 12:45:00,86.11,86.13,86.1,86.12,25136.0,54.3158,54.3284,54.3095,54.3221,25136.0
2016-08-10 12:50:00,86.12,86.15,86.12,86.15,8035.0,54.3221,54.341,54.3221,54.341,8035.0
2016-08-10 12:55:00,86.15,86.16,86.14,86.16,10244.0,54.341,54.3473,54.3347,54.3473,10244.0
2016-08-10 13:00:00,86.16,86.18,86.16,86.17,24507.0,54.3473,54.36,54.3473,54.3536,24507.0
2016-08-10 13:05:00,86.16,86.17,86.14,86.17,20710.0,54.3473,54.3536,54.3347,54.3536,20710.0
2016-08-10 13:10:00,86.17,86.18,86.15,86.16,21818.0,54.3536,54.36,54.341,54.3473,21818.0
2016-08-10 13:15:00,86.16,86.16,86.12,86.12,58460.0,54.3473,54.3473,54.3221,54.3221,58460.0
2016-08-10 13:20:00,86.12,86.12,86.1,86.11,43575.0,54.3221,54.3221,54.3095,54.3158,43575.0
2016-08-10 13:25:00,86.11,86.15,86.11,86.13,27392.0,54.3158,54.341,54.3158,54.3284,27392.0
2016-08-10 13:30:00,86.14,86.14,86.07,86.07,158152.0,54.3347,54.3347,54.2906,54.2906,158152.0
2016-08-10 13:35:00,86.08,86.11,86.07,86.1,124023.0,54.2969,54.3158,54.2906,54.3095,124023.0
2016-08-10 13:40:00,86.09,86.12,86.09,86.12,6443.0,54.3032,54.3221,54.3032,54.3221,6443.0
2016-08-10 13:45:00,86.12,86.12,86.1,86.11,32463.0,54.3221,54.3221,54.3095,54.3158,32463.0
2016-08-10 13:50:00,86.11,86.12,86.1,86.11,23695.0,54.3158,54.3221,54.3095,54.3158,23695.0
2016-08-10 13:55:00,86.1,86.12,86.1,86.11,16050.0,54.3095,54.3221,54.3095,54.3158,16050.0
2016-08-10 14:00:00,86.1,86.11,86.1,86.11,30370.0,54.3095,54.3158,54.3095,54.3158,30370.0
2016-08-10 14:05:00,86.11,86.13,86.07,86.08,44039.0,54.3158,54.3284,54.2906,54.2969,44039.0
2016-08-10 14:10:00,86.08,86.1,86.07,86.07,25274.0,54.2969,54.3095,54.2906,54.2906,25274.0
2016-08-10 14:15:00,86.07,86.07,86.04,86.04,42569.0,54.2906,54.2906,54.2716,54.2716,42569.0
2016-08-10 14:20:00,86.04,86.07,86.04,86.07,38088.0,54.2716,54.2906,54.2716,54.2906,38088.0
2016-08-10 14:25:00,86.07,86.08,86.02,86.04,109742.0,54.2906,54.2969,54.259,54.2716,109742.0
2016-08-10 14:30:00,86.04,86.05,86.0,86.02,54230.0,54.2716,54.278,54.2464,54.259,54230.0
2016-08-10 14:35:00,86.01,86.02,86.0,86.0,103219.0,54.2527,54.259,54.2464,54.2464,103219.0
2016-08-10 14:40:00,86.0,86.02,86.0,86.01,53389.0,54.2464,54.259,54.2464,54.2527,53389.0
2016-08-10 14:45:00,86.02,86.07,86.01,86.07,28544.0,54.259,54.2906,54.2527,54.2906,28544.0
2016-08-10 14:50:00,86.06,86.08,86.05,86.07,19265.0,54.2843,54.2969,54.278,54.2906,19265.0
2016-08-10 14:55:00,86.07,86.07,86.05,86.07,27373.0,54.2906,54.2906,54.278,54.2906,27373.0
2016-08-10 15:00:00,86.06,86.07,86.06,86.07,19184.0,54.2843,54.2906,54.2843,54.2906,19184.0
2016-08-10 15:05:00,86.07,86.11,86.06,86.09,73744.0,54.2906,54.3158,54.2843,54.3032,73744.0
2016-08-10 15:10:00,86.1,86.13,86.09,86.11,314922.0,54.3095,54.3284,54.3032,54.3158,314922.0
2016-08-10 15:15:00,86.11,86.12,86.09,86.1,128808.0,54.3158,54.3221,54.3032,54.3095,128808.0
2016-08-10 15:20:00,86.09,86.11,86.09,86.1,158167.0,54.3032,54.3158,54.3032,54.3095,158167.0
2016-08-10 15:25:00,86.1,86.11,86.09,86.1,213827.0,54.3095,54.3158,54.3032,54.3095,213827.0
2016-08-10 15:30:00,86.1,86.11,86.09,86.1,271543.0,54.3095,54.3158,54.3032,54.3095,271543.0
2016-08-10 15:35:00,86.1,86.1,86.09,86.1,85594.0,54.3095,54.3095,54.3032,54.3095,85594.0
2016-08-10 15:40:00,86.09,86.1,86.07,86.07,168733.0,54.3032,54.3095,54.2906,54.2906,168733.0
2016-08-10 15:45:00,86.08,86.09,86.07,86.07,86259.0,54.2969,54.3032,54.2906,54.2906,86259.0
2016-08-10 15:50:00,86.08,86.08,86.05,86.06,283105.0,54.2969,54.2969,54.278,54.2843,283105.0
2016-08-10 15:55:00,86.06,86.07,86.02,86.06,613222.0,54.2843,54.2906,54.259,54.2843,613222.0
2016-08-11 09:30:00,86.17,86.17,86.11,86.15,144469.0,54.3536,54.3536,54.3158,54.341,144469.0
2016-08-11 09:35:00,86.15,86.16,86.11,86.12,91776.0,54.341,54.3473,54.3158,54.3221,91776.0
2016-08-11 09:40:00,86.12,86.19,86.12,86.19,378010.0,54.3221,54.3663,54.3221,54.3663,378010.0
2016-08-11 09:45:00,86.19,86.23,86.16,86.17,178895.0,54.3663,54.3915,54.3473,54.3536,178895.0
2016-08-11 09:50:00,86.17,86.19,86.16,86.18,35325.0,54.3536,54.3663,54.3473,54.36,35325.0
2016-08-11 09:55:00,86.17,86.18,86.12,86.12,14267.0,54.3536,54.36,54.3221,54.3221,14267.0
2016-08-11 10:00:00,86.13,86.15,86.11,86.14,27644.0,54.3284,54.341,54.3158,54.3347,27644.0
2016-08-11 10:05:00,86.14,86.14,86.1,86.12,59551.0,54.3347,54.3347,54.3095,54.3221,59551.0
2016-08-11 10:10:00,86.12,86.14,86.11,86.14,115706.0,54.3221,54.3347,54.3158,54.3347,115706.0
2016-08-11 10:15:00,86.14,86.18,86.13,86.18,46045.0,54.3347,54.36,54.3284,54.36,46045.0
2016-08-11 10:20:00,86.18,86.19,86.13,86.15,65943.0,54.36,54.3663,54.3284,54.341,65943.0
2016-08-11 10:25:00,86.15,86.16,86.14,86.16,34836.0,54.341,54.3473,54.3347,54.3473,34836.0
2016-08-11 10:30:00,86.16,86.19,86.15,86.17,102318.0,54.3473,54.3663,54.341,54.3536,102318.0
2016-08-11 10:35:00,86.17,86.28,86.17,86.28,189383.0,54.3536,54.423,54.3536,54.423,189383.0
2016-08-11 10:40:00,86.29,86.29,86.25,86.25,75848.0,54.4293,54.4293,54.4041,54.4041,75848.0
2016-08-11 10:45:00,86.26,86.26,86.25,86.25,28995.0,54.4104,54.4104,54.4041,54.4041,28995.0
2016-08-11 10:50:00,86.26,86.26,86.21,86.22,106856.0,54.4104,54.4104,54.3789,54.3852,106856.0
2016-08-11 10:55:00,86.23,86.24,86.2,86.2,67906.0,54.3915,54.3978,54.3726,54.3726,67906.0
2016-08-11 11:00:00,86.2,86.21,86.19,86.19,167330.0,54.3726,54.3789,54.3663,54.3663,167330.0
2016-08-11 11:05:00,86.2,86.23,86.19,86.23,49933.0,54.3726,54.3915,54.3663,54.3915,49933.0
2016-08-11 11:10:00,86.23,86.23,86.21,86.21,10195.0,54.3915,54.3915,54.3789,54.3789,10195.0
2016-08-11 11:15:00,86.22,86.22,86.21,86.22,4529.0,54.3852,54.3852,54.3789,54.3852,4529.0
2016-08-11 11:20:00,86.22,86.22,86.21,86.22,26029.0,54.3852,54.3852,54.3789,54.3852,26029.0
2016-08-11 11:25:00,86.22,86.24,86.21,86.24,37026.0,54.3852,54.3978,54.3789,54.3978,37026.0
2016-08-11 11:30:00,86.24,86.25,86.23,86.25,26818.0,54.3978,54.4041,54.3915,54.4041,26818.0
2016-08-11 11:35:00,86.25,86.27,86.24,86.25,89768.0,54.4041,54.4167,54.3978,54.4041,89768.0
2016-08-11 11:40:00,86.24,86.25,86.22,86.23,14156.0,54.3978,54.4041,54.3852,54.3915,14156.0
2016-08-11 11:45:00,86.22,86.23,86.21,86.22,38996.0,54.3852,54.3915,54.3789,54.3852,38996.0
2016-08-11 11:50:00,86.22,86.23,86.21,86.21,42927.0,54.3852,54.3915,54.3789,54.3789,42927.0
2016-08-11 11:55:00,86.21,86.23,86.21,86.23,13074.0,54.3789,54.3915,54.3789,54.3915,13074.0
2016-08-11 12:00:00,86.22,86.23,86.21,86.22,10372.0,54.3852,54.3915,54.3789,54.3852,10372.0
2016-08-11 12:05:00,86.21,86.24,86.21,86.23,31760.0,54.3789,54.3978,54.3789,54.3915,31760.0
2016-08-11 12:10:00,86.24,86.25,86.23,86.23,34730.0,54.3978,54.4041,54.3915,54.3915,34730.0
2016-08-11 12:15:00,86.24,86.25,86.23,86.24,141477.0,54.3978,54.4041,54.3915,54.3978,141477.0
2016-08-11 12:20:00,86.24,86.25,86.23,86.25,8041.0,54.3978,54.4041,54.3915,54.4041,8041.0
2016-08-11 12:25:00,86.25,86.25,86.24,86.25,19963.0,54.4041,54.4041,54.3978,54.4041,19963.0
2016-08-11 12:30:00,86.25,86.26,86.24,86.25,68381.0,54.4041,54.4104,54.3978,54.4041,68381.0
2016-08-11 12:35:00,86.25,86.26,86.24,86.26,49631.0,54.4041,54.4104,54.3978,54.4104,49631.0
2016-08-11 12:40:00,86.25,86.26,86.25,86.26,12749.0,54.4041,54.4104,54.4041,54.4104,12749.0
2016-08-11 12:45:00,86.26,86.27,86.24,86.26,81487.0,54.4104,54.4167,54.3978,54.4104,81487.0
2016-08-11 12:50:00,86.26,86.26,86.25,86.25,25562.0,54.4104,54.4104,54.4041,54.4041,25562.0
2016-08-11 12:55:00,86.26,86.28,86.26,86.26,18061.0,54.4104,54.423,54.4104,54.4104,18061.0
2016-08-11 13:00:00,86.26,86.29,86.26,86.29,18262.0,54.4104,54.4293,54.4104,54.4293,18262.0
2016-08-11 13:05:00,86.29,86.3,86.28,86.29,66919.0,54.4293,54.4356,54.423,54.4293,66919.0
2016-08-11 13:10:00,86.29,86.29,86.28,86.29,5070.0,54.4293,54.4293,54.423,54.4293,5070.0
2016-08-11 13:15:00,86.29,86.29,86.26,86.27,53216.0,54.4293,54.4293,54.4104,54.4167,53216.0
2016-08-11 13:20:00,86.27,86.28,86.25,86.26,100073.0,54.4167,54.423,54.4041,54.4104,100073.0
2016-08-11 13:25:00,86.25,86.26,86.25,86.26,6603.0,54.4041,54.4104,54.4041,54.4104,6603.0
2016-08-11 13:30:00,86.26,86.28,86.25,86.28,10498.0,54.4104,54.423,54.4041,54.423,10498.0
2016-08-11 13:35:00,86.28,86.28,86.27,86.28,5184.0,54.423,54.423,54.4167,54.423,5184.0
2016-08-11 13:40:00,86.28,86.28,86.27,86.28,8850.0,54.423,54.423,54.4167,54.423,8850.0
2016-08-11 13:45:00,86.28,86.3,86.27,86.3,9896.0,54.423,54.4356,54.4167,54.4356,9896.0
2016-08-11 13:50:00,86.3,86.32,86.29,86.3,39546.0,54.4356,54.4483,54.4293,54.4356,39546.0
2016-08-11 13:55:00,86.31,86.31,86.28,86.29,32851.0,54.442,54.442,54.423,54.4293,32851.0
2016-08-11 14:00:00,86.3,86.31,86.29,86.3,49784.0,54.4356,54.442,54.4293,54.4356,49784.0
2016-08-11 14:05:00,86.3,86.3,86.29,86.29,14361.0,54.4356,54.4356,54.4293,54.4293,14361.0
2016-08-11 14:10:00,86.29,86.31,86.29,86.31,36312.0,54.4293,54.442,54.4293,54.442,36312.0
2016-08-11 14:15:00,86.31,86.32,86.3,86.3,47885.0,54.442,54.4483,54.4356,54.4356,47885.0
2016-08-11 14:20:00,86.3,86.31,86.28,86.29,27705.0,54.4356,54.442,54.423,54.4293,27705.0
2016-08-11 14:25:00,86.3,86.3,86.28,86.28,17244.0,54.4356,54.4356,54.423,54.423,17244.0
2016-08-11 14:30:00,86.28,86.28,86.25,86.27,52338.0,54.423,54.423,54.4041,54.4167,52338.0
2016-08-11 14:35:00,86.27,86.28,86.25,86.25,29307.0,54.4167,54.423,54.4041,54.4041,29307.0
2016-08-11 14:40:00,86.25,86.26,86.24,86.25,43162.0,54.4041,54.4104,54.3978,54.4041,43162.0
2016-08-11 14:45:00,86.26,86.27,86.25,86.26,37854.0,54.4104,54.4167,54.4041,54.4104,37854.0
2016-08-11 14:50:00,86.26,86.28,86.25,86.26,26445.0,54.4104,54.423,54.4041,54.4104,26445.0
2016-08-11 14:55:00,86.26,86.27,86.22,86.25,115992.0,54.4104,54.4167,54.3852,54.4041,115992.0
2016-08-11 15:00:00,86.25,86.26,86.24,86.25,28168.0,54.4041,54.4104,54.3978,54.4041,28168.0
2016-08-11 15:05:00,86.26,86.26,86.24,86.26,66367.0,54.4104,54.4104,54.3978,54.4104,66367.0
2016-08-11 15:10:00,86.26,86.26,86.24,86.24,26528.0,54.4104,54.4104,54.3978,54.3978,26528.0
2016-08-11 15:15:00,86.24,86.25,86.21,86.22,67035.0,54.3978,54.4041,54.3789,54.3852,67035.0
2016-08-11 15:20:00,86.22,86.24,86.21,86.23,424026.0,54.3852,54.3978,54.3789,54.3915,424026.0
2016-08-11 15:25:00,86.23,86.23,86.22,86.22,54176.0,54.3915,54.3915,54.3852,54.3852,54176.0
2016-08-11 15:30:00,86.22,86.29,86.21,86.29,158730.0,54.3852,54.4293,54.3789,54.4293,158730.0
2016-08-11 15:35:00,86.29,86.29,86.26,86.29,89043.0,54.4293,54.4293,54.4104,54.4293,89043.0
2016-08-11 15:40:00,86.29,86.31,86.28,86.3,135559.0,54.4293,54.442,54.423,54.4356,135559.0
2016-08-11 15:45:00,86.31,86.36,86.31,86.32,181539.0,54.442,54.4735,54.442,54.4483,181539.0
2016-08-11 15:50:00,86.31,86.32,86.29,86.3,156251.0,54.442,54.4483,54.4293,54.4356,156251.0
2016-08-11 15:55:00,86.3,86.3,86.24,86.25,512580.0,54.4356,54.4356,54.3978,54.4041,512580.0
2016-08-12 09:30:00,86.19,86.22,86.14,86.22,44603.0,54.3663,54.3852,54.3347,54.3852,44603.0
2016-08-12 09:35:00,86.22,86.22,86.12,86.13,160176.0,54.3852,54.3852,54.3221,54.3284,160176.0
2016-08-12 09:40:00,86.13,86.24,86.12,86.23,214939.0,54.3284,54.3978,54.3221,54.3915,214939.0
2016-08-12 09:45:00,86.23,86.24,86.2,86.23,45542.0,54.3915,54.3978,54.3726,54.3915,45542.0
2016-08-12 09:50:00,86.22,86.24,86.21,86.22,27732.0,54.3852,54.3978,54.3789,54.3852,27732.0
2016-08-12 09:55:00,86.21,86.23,86.21,86.23,30138.0,54.3789,54.3915,54.3789,54.3915,30138.0
2016-08-12 10:00:00,86.23,86.27,86.22,86.25,55735.0,54.3915,54.4167,54.3852,54.4041,55735.0
2016-08-12 10:05:00,86.25,86.25,86.21,86.23,101786.0,54.4041,54.4041,54.3789,54.3915,101786.0
2016-08-12 10:10:00,86.24,86.25,86.22,86.25,55209.0,54.3978,54.4041,54.3852,54.4041,55209.0
2016-08-12 10:15:00,86.25,86.26,86.24,86.25,48759.0,54.4041,54.4104,54.3978,54.4041,48759.0
2016-08-12 10:20:00,86.25,86.26,86.23,86.26,34171.0,54.4041,54.4104,54.3915,54.4104,34171.0
2016-08-12 10:25:00,86.26,86.26,86.23,86.23,17475.0,54.4104,54.4104,54.3915,54.3915,17475.0
2016-08-12 10:30:00,86.23,86.25,86.22,86.22,46634.0,54.3915,54.4041,54.3852,54.3852,46634.0
2016-08-12 10:35:00,86.22,86.25,86.22,86.23,52496.0,54.3852,54.4041,54.3852,54.3915,52496.0
2016-08-12 10:40:00,86.24,86.24,86.21,86.22,54927.0,54.3978,54.3978,54.3789,54.3852,54927.0
2016-08-12 10:45:00,86.22,86.23,86.21,86.23,50968.0,54.3852,54.3915,54.3789,54.3915,50968.0
2016-08-12 10:50:00,86.23,86.25,86.22,86.24,33582.0,54.3915,54.4041,54.3852,54.3978,33582.0
2016-08-12 10:55:00,86.24,86.26,86.24,86.26,18999.0,54.3978,54.4104,54.3978,54.4104,18999.0
2016-08-12 11:00:00,86.26,86.26,86.25,86.26,15860.0,54.4104,54.4104,54.4041,54.4104,15860.0
2016-08-12 11:05:00,86.26,86.28,86.25,86.28,35402.0,54.4104,54.423,54.4041,54.423,35402.0
2016-08-12 11:10:00,86.27,86.28,86.27,86.28,15405.0,54.4167,54.423,54.4167,54.423,15405.0
2016-08-12 11:15:00,86.28,86.28,86.27,86.28,30661.0,54.423,54.423,54.4167,54.423,30661.0
2016-08-12 11:20:00,86.28,86.29,86.27,86.29,38570.0,54.423,54.4293,54.4167,54.4293,38570.0
2016-08-12 11:25:00,86.29,86.31,86.28,86.31,16955.0,54.4293,54.442,54.423,54.442,16955.0
2016-08-12 11:30:00,86.31,86.32,86.31,86.32,18948.0,54.442,54.4483,54.442,54.4483,18948.0
2016-08-12 11:35:00,86.32,86.33,86.3,86.32,109753.0,54.4483,54.4546,54.4356,54.4483,109753.0
2016-08-12 11:40:00,86.33,86.33,86.26,86.28,73322.0,54.4546,54.4546,54.4104,54.423,73322.0
2016-08-12 11:45:00,86.28,86.3,86.27,86.29,19165.0,54.423,54.4356,54.4167,54.4293,19165.0
2016-08-12 11:50:00,86.29,86.3,86.28,86.29,50989.0,54.4293,54.4356,54.423,54.4293,50989.0
2016-08-12 11:55:00,86.28,86.29,86.26,86.26,56981.0,54.423,54.4293,54.4104,54.4104,56981.0
2016-08-12 12:00:00,86.27,86.28,86.26,86.28,41604.0,54.4167,54.423,54.4104,54.423,41604.0
2016-08-12 12:05:00,86.27,86.27,86.23,86.25,47489.0,54.4167,54.4167,54.3915,54.4041,47489.0
2016-08-12 12:10:00,86.25,86.26,86.24,86.25,16548.0,54.4041,54.4104,54.3978,54.4041,16548.0
2016-08-12 12:15:00,86.25,86.27,86.23,86.25,39494.0,54.4041,54.4167,54.3915,54.4041,39494.0
2016-08-12 12:20:00,86.25,86.26,86.24,86.26,14127.0,54.4041,54.4104,54.3978,54.4104,14127.0
2016-08-12 12:25:00,86.26,86.26,86.24,86.26,29045.0,54.4104,54.4104,54.3978,54.4104,29045.0
2016-08-12 12:30:00,86.25,86.26,86.25,86.26,3626.0,54.4041,54.4104,54.4041,54.4104,3626.0
2016-08-12 12:35:00,86.26,86.3,86.25,86.3,44956.0,54.4104,54.4356,54.4041,54.4356,44956.0
2016-08-12 12:40:00,86.3,86.3,86.27,86.27,84989.0,54.4356,54.4356,54.4167,54.4167,84989.0
2016-08-12 12:45:00,86.28,86.28,86.25,86.26,19943.0,54.423,54.423,54.4041,54.4104,19943.0
2016-08-12 12:50:00,86.25,86.27,86.25,86.26,13883.0,54.4041,54.4167,54.4041,54.4104,13883.0
2016-08-12 12:55:00,86.26,86.27,86.25,86.26,4606.0,54.4104,54.4167,54.4041,54.4104,4606.0
2016-08-12 13:00:00,86.26,86.27,86.18,86.19,141296.0,54.4104,54.4167,54.36,54.3663,141296.0
2016-08-12 13:05:00,86.19,86.22,86.17,86.21,139363.0,54.3663,54.3852,54.3536,54.3789,139363.0
2016-08-12 13:10:00,86.21,86.23,86.2,86.22,15906.0,54.3789,54.3915,54.3726,54.3852,15906.0
2016-08-12 13:15:00,86.23,86.23,86.22,86.22,5281.0,54.3915,54.3915,54.3852,54.3852,5281.0
2016-08-12 13:20:00,86.23,86.24,86.22,86.23,13750.0,54.3915,54.3978,54.3852,54.3915,13750.0
2016-08-12 13:25:00,86.23,86.26,86.21,86.25,61633.0,54.3915,54.4104,54.3789,54.4041,61633.0
2016-08-12 13:30:00,86.26,86.27,86.25,86.26,19216.0,54.4104,54.4167,54.4041,54.4104,19216.0
2016-08-12 13:35:00,86.26,86.26,86.23,86.24,62210.0,54.4104,54.4104,54.3915,54.3978,62210.0
2016-08-12 13:40:00,86.24,86.26,86.24,86.26,18231.0,54.3978,54.4104,54.3978,54.4104,18231.0
2016-08-12 13:45:00,86.25,86.26,86.23,86.23,29340.0,54.4041,54.4104,54.3915,54.3915,29340.0
2016-08-12 13:50:00,86.23,86.25,86.23,86.25,32157.0,54.3915,54.4041,54.3915,54.4041,32157.0
2016-08-12 13:55:00,86.25,86.26,86.24,86.24,49760.0,54.4041,54.4104,54.3978,54.3978,49760.0
2016-08-12 14:00:00,86.25,86.25,86.2,86.21,87286.0,54.4041,54.4041,54.3726,54.3789,87286.0
2016-08-12 14:05:00,86.21,86.24,86.2,86.22,58230.0,54.3789,54.3978,54.3726,54.3852,58230.0
2016-08-12 14:10:00,86.23,86.24,86.23,86.23,37535.0,54.3915,54.3978,54.3915,54.3915,37535.0
2016-08-12 14:15:00,86.23,86.25,86.22,86.23,75660.0,54.3915,54.4041,54.3852,54.3915,75660.0
2016-08-12 14:20:00,86.23,86.26,86.23,86.26,24404.0,54.3915,54.4104,54.3915,54.4104,24404.0
2016-08-12 14:25:00,86.26,86.26,86.24,86.25,17327.0,54.4104,54.4104,54.3978,54.4041,17327.0
2016-08-12 14:30:00,86.25,86.27,86.24,86.25,46653.0,54.4041,54.4167,54.3978,54.4041,46653.0
2016-08-12 14:35:00,86.27,86.28,86.26,86.27,15753.0,54.4167,54.423,54.4104,54.4167,15753.0
2016-08-12 14:40:00,86.27,86.27,86.24,86.25,65003.0,54.4167,54.4167,54.3978,54.4041,65003.0
2016-08-12 14:45:00,86.25,86.27,86.24,86.27,24211.0,54.4041,54.4167,54.3978,54.4167,24211.0
2016-08-12 14:50:00,86.26,86.27,86.26,86.27,6211.0,54.4104,54.4167,54.4104,54.4167,6211.0
2016-08-12 14:55:00,86.27,86.27,86.25,86.26,59985.0,54.4167,54.4167,54.4041,54.4104,59985.0
2016-08-12 15:00:00,86.27,86.27,86.26,86.27,8586.0,54.4167,54.4167,54.4104,54.4167,8586.0
2016-08-12 15:05:00,86.27,86.27,86.26,86.27,8357.0,54.4167,54.4167,54.4104,54.4167,8357.0
2016-08-12 15:10:00,86.26,86.27,86.26,86.27,10042.0,54.4104,54.4167,54.4104,54.4167,10042.0
2016-08-12 15:15:00,86.26,86.27,86.26,86.26,40036.0,54.4104,54.4167,54.4104,54.4104,40036.0
2016-08-12 15:20:00,86.26,86.27,86.24,86.25,55913.0,54.4104,54.4167,54.3978,54.4041,55913.0
2016-08-12 15:25:00,86.24,86.26,86.24,86.24,59754.0,54.3978,54.4104,54.3978,54.3978,59754.0
2016-08-12 15:30:00,86.24,86.27,86.24,86.27,33778.0,54.3978,54.4167,54.3978,54.4167,33778.0
2016-08-12 15:35:00,86.27,86.3,86.26,86.3,37976.0,54.4167,54.4356,54.4104,54.4356,37976.0
2016-08-12 15:40:00,86.3,86.3,86.29,86.3,25856.0,54.4356,54.4356,54.4293,54.4356,25856.0
2016-08-12 15:45:00,86.3,86.3,86.28,86.29,78290.0,54.4356,54.4356,54.423,54.4293,78290.0
2016-08-12 15:50:00,86.29,86.29,86.28,86.28,72219.0,54.4293,54.4293,54.423,54.423,72219.0
2016-08-12 15:55:00,86.29,86.32,86.27,86.32,235141.0,54.4293,54.4483,54.4167,54.4483,235141.0
2016-08-15 09:30:00,86.41,86.5,86.33,86.45,88653.0,54.505,54.5618,54.4546,54.5303,88653.0
2016-08-15 09:35:00,86.45,86.53,86.44,86.53,76693.0,54.5303,54.5807,54.524,54.5807,76693.0
2016-08-15 09:40:00,86.52,86.52,86.49,86.51,100208.0,54.5744,54.5744,54.5555,54.5681,100208.0
2016-08-15 09:45:00,86.51,86.53,86.49,86.52,62417.0,54.5681,54.5807,54.5555,54.5744,62417.0
2016-08-15 09:50:00,86.51,86.52,86.48,86.48,80579.0,54.5681,54.5744,54.5492,54.5492,80579.0
2016-08-15 09:55:00,86.48,86.49,86.45,86.46,67585.0,54.5492,54.5555,54.5303,54.5366,67585.0
2016-08-15 10:00:00,86.47,86.5,86.47,86.5,69795.0,54.5429,54.5618,54.5429,54.5618,69795.0
2016-08-15 10:05:00,86.5,86.5,86.47,86.5,35757.0,54.5618,54.5618,54.5429,54.5618,35757.0
2016-08-15 10:10:00,86.5,86.53,86.5,86.51,52038.0,54.5618,54.5807,54.5618,54.5681,52038.0
2016-08-15 10:15:00,86.52,86.54,86.51,86.54,74942.0,54.5744,54.587,54.5681,54.587,74942.0
2016-08-15 10:20:00,86.54,86.57,86.53,86.56,96549.0,54.587,54.606,54.5807,54.5996,96549.0
2016-08-15 10:25:00,86.56,86.58,86.56,86.58,64778.0,54.5996,54.6123,54.5996,54.6123,64778.0
2016-08-15 10:30:00,86.58,86.61,86.57,86.59,424163.0,54.6123,54.6312,54.606,54.6186,424163.0
2016-08-15 10:35:00,86.6,86.6,86.55,86.57,716460.0,54.6249,54.6249,54.5933,54.606,716460.0
2016-08-15 10:40:00,86.57,86.6,86.56,86.58,110884.0,54.606,54.6249,54.5996,54.6123,110884.0
2016-08-15 10:45:00,86.59,86.59,86.58,86.58,6370.0,54.6186,54.6186,54.6123,54.6123,6370.0
2016-08-15 10:50:00,86.59,86.6,86.57,86.6,55433.0,54.6186,54.6249,54.606,54.6249,55433.0
2016-08-15 10:55:00,86.59,86.6,86.58,86.59,42047.0,54.6186,54.6249,54.6123,54.6186,42047.0
2016-08-15 11:00:00,86.59,86.61,86.57,86.58,31711.0,54.6186,54.6312,54.606,54.6123,31711.0
2016-08-15 11:05:00,86.57,86.61,86.57,86.59,22649.0,54.606,54.6312,54.606,54.6186,22649.0
2016-08-15 11:10:00,86.59,86.6,86.59,86.59,18056.0,54.6186,54.6249,54.6186,54.6186,18056.0
2016-08-15 11:15:00,86.59,86.61,86.59,86.6,16218.0,54.6186,54.6312,54.6186,54.6249,16218.0
2016-08-15 11:20:00,86.59,86.6,86.57,86.6,43957.0,54.6186,54.6249,54.606,54.6249,43957.0
2016-08-15 11:25:00,86.59,86.6,86.59,86.6,19200.0,54.6186,54.6249,54.6186,54.6249,19200.0
2016-08-15 11:30:00,86.59,86.6,86.57,86.58,15100.0,54.6186,54.6249,54.606,54.6123,15100.0
2016-08-15 11:35:00,86.58,86.6,86.57,86.57,17869.0,54.6123,54.6249,54.606,54.606,17869.0
2016-08-15 11:40:00,86.57,86.58,86.57,86.57,41406.0,54.606,54.6123,54.606,54.606,41406.0
2016-08-15 11:45:00,86.58,86.58,86.55,86.55,70476.0,54.6123,54.6123,54.5933,54.5933,70476.0
2016-08-15 11:50:00,86.56,86.58,86.55,86.56,35400.0,54.5996,54.6123,54.5933,54.5996,35400.0
2016-08-15 11:55:00,86.56,86.57,86.55,86.56,42379.0,54.5996,54.606,54.5933,54.5996,42379.0
2016-08-15 12:00:00,86.56,86.59,86.56,86.58,183380.0,54.5996,54.6186,54.5996,54.6123,183380.0
2016-08-15 12:05:00,86.58,86.58,86.57,86.58,7760.0,54.6123,54.6123,54.606,54.6123,7760.0
2016-08-15 12:10:00,86.57,86.58,86.57,86.58,9545.0,54.606,54.6123,54.606,54.6123,9545.0
2016-08-15 12:15:00,86.57,86.58,86.57,86.58,8273.0,54.606,54.6123,54.606,54.6123,8273.0
2016-08-15 12:20:00,86.57,86.59,86.57,86.58,104687.0,54.606,54.6186,54.606,54.6123,104687.0
2016-08-15 12:25:00,86.58,86.59,86.55,86.56,76953.0,54.6123,54.6186,54.5933,54.5996,76953.0
2016-08-15 12:30:00,86.56,86.56,86.55,86.56,7285.0,54.5996,54.5996,54.5933,54.5996,7285.0
2016-08-15 12:35:00,86.56,86.59,86.55,86.58,161999.0,54.5996,54.6186,54.5933,54.6123,161999.0
2016-08-15 12:40:00,86.58,86.59,86.58,86.58,71293.0,54.6123,54.6186,54.6123,54.6123,71293.0
2016-08-15 12:45:00,86.59,86.59,86.57,86.58,121160.0,54.6186,54.6186,54.606,54.6123,121160.0
2016-08-15 12:50:00,86.58,86.6,86.58,86.6,74393.0,54.6123,54.6249,54.6123,54.6249,74393.0
2016-08-15 12:55:00,86.59,86.59,86.56,86.58,418660.0,54.6186,54.6186,54.5996,54.6123,418660.0
2016-08-15 13:00:00,86.58,86.59,86.57,86.57,48142.0,54.6123,54.6186,54.606,54.606,48142.0
2016-08-15 13:05:00,86.57,86.58,86.56,86.56,22607.0,54.606,54.6123,54.5996,54.5996,22607.0
2016-08-15 13:10:00,86.56,86.57,86.55,86.56,17568.0,54.5996,54.606,54.5933,54.5996,17568.0
2016-08-15 13:15:00,86.56,86.59,86.56,86.58,174761.0,54.5996,54.6186,54.5996,54.6123,174761.0
2016-08-15 13:20:00,86.58,86.58,86.54,86.54,47904.0,54.6123,54.6123,54.587,54.587,47904.0
2016-08-15 13:25:00,86.55,86.58,86.54,86.56,51854.0,54.5933,54.6123,54.587,54.5996,51854.0
2016-08-15 13:30:00,86.57,86.59,86.57,86.59,59151.0,54.606,54.6186,54.606,54.6186,59151.0
2016-08-15 13:35:00,86.58,86.59,86.56,86.59,60424.0,54.6123,54.6186,54.5996,54.6186,60424.0
2016-08-15 13:40:00,86.58,86.6,86.57,86.58,55100.0,54.6123,54.6249,54.606,54.6123,55100.0
2016-08-15 13:45:00,86.58,86.59,86.56,86.56,63901.0,54.6123,54.6186,54.5996,54.5996,63901.0
2016-08-15 13:50:00,86.56,86.57,86.54,86.56,97059.0,54.5996,54.606,54.587,54.5996,97059.0
2016-08-15 13:55:00,86.56,86.58,86.56,86.56,61657.0,54.5996,54.6123,54.5996,54.5996,61657.0
2016-08-15 14:00:00,86.56,86.57,86.55,86.56,23675.0,54.5996,54.606,54.5933,54.5996,23675.0
2016-08-15 14:05:00,86.56,86.56,86.54,86.56,41494.0,54.5996,54.5996,54.587,54.5996,41494.0
2016-08-15 14:10:00,86.56,86.56,86.54,86.56,46258.0,54.5996,54.5996,54.587,54.5996,46258.0
2016-08-15 14:15:00,86.56,86.57,86.54,86.55,211343.0,54.5996,54.606,54.587,54.5933,211343.0
2016-08-15 14:20:00,86.55,86.56,86.54,86.55,36096.0,54.5933,54.5996,54.587,54.5933,36096.0
2016-08-15 14:25:00,86.55,86.56,86.55,86.56,21685.0,54.5933,54.5996,54.5933,54.5996,21685.0
2016-08-15 14:30:00,86.56,86.58,86.55,86.58,135406.0,54.5996,54.6123,54.5933,54.6123,135406.0
2016-08-15 14:35:00,86.57,86.59,86.56,86.58,182063.0,54.606,54.6186,54.5996,54.6123,182063.0
2016-08-15 14:40:00,86.58,86.58,86.57,86.57,24750.0,54.6123,54.6123,54.606,54.606,24750.0
2016-08-15 14:45:00,86.58,86.6,86.57,86.58,196198.0,54.6123,54.6249,54.606,54.6123,196198.0
2016-08-15 14:50:00,86.58,86.59,86.57,86.59,35737.0,54.6123,54.6186,54.606,54.6186,35737.0
2016-08-15 14:55:00,86.58,86.59,86.58,86.59,68263.0,54.6123,54.6186,54.6123,54.6186,68263.0
2016-08-15 15:00:00,86.59,86.59,86.58,86.59,34117.0,54.6186,54.6186,54.6123,54.6186,34117.0
2016-08-15 15:05:00,86.58,86.59,86.58,86.59,31495.0,54.6123,54.6186,54.6123,54.6186,31495.0
2016-08-15 15:10:00,86.58,86.59,86.57,86.58,147821.0,54.6123,54.6186,54.606,54.6123,147821.0
2016-08-15 15:15:00,86.58,86.59,86.57,86.58,179005.0,54.6123,54.6186,54.606,54.6123,179005.0
2016-08-15 15:20:00,86.58,86.58,86.56,86.57,85043.0,54.6123,54.6123,54.5996,54.606,85043.0
2016-08-15 15:25:00,86.57,86.59,86.57,86.59,78759.0,54.606,54.6186,54.606,54.6186,78759.0
2016-08-15 15:30:00,86.58,86.59,86.58,86.58,32301.0,54.6123,54.6186,54.6123,54.6123,32301.0
2016-08-15 15:35:00,86.58,86.6,86.57,86.58,205444.0,54.6123,54.6249,54.606,54.6123,205444.0
2016-08-15 15:40:00,86.58,86.6,86.57,86.59,105762.0,54.6123,54.6249,54.606,54.6186,105762.0
2016-08-15 15:45:00,86.59,86.6,86.59,86.6,160089.0,54.6186,54.6249,54.6186,54.6249,160089.0
2016-08-15 15:50:00,86.59,86.62,86.59,86.6,376003.0,54.6186,54.6375,54.6186,54.6249,376003.0
2016-08-15 15:55:00,86.59,86.61,86.56,86.56,542712.0,54.6186,54.6312,54.5996,54.5996,542712.0
2016-08-16 09:30:00,86.6,86.6,86.45,86.45,233975.0,54.6249,54.6249,54.5303,54.5303,233975.0
2016-08-16 09:35:00,86.46,86.47,86.4,86.43,486698.0,54.5366,54.5429,54.4987,54.5176,486698.0
2016-08-16 09:40:00,86.44,86.45,86.42,86.44,101157.0,54.524,54.5303,54.5113,54.524,101157.0
2016-08-16 09:45:00,86.43,86.47,86.42,86.46,126414.0,54.5176,54.5429,54.5113,54.5366,126414.0
2016-08-16 09:50:00,86.45,86.48,86.44,86.47,63217.0,54.5303,54.5492,54.524,54.5429,63217.0
2016-08-16 09:55:00,86.47,86.47,86.45,86.46,44851.0,54.5429,54.5429,54.5303,54.5366,44851.0
2016-08-16 10:00:00,86.45,86.49,86.45,86.48,54251.0,54.5303,54.5555,54.5303,54.5492,54251.0
2016-08-16 10:05:00,86.48,86.5,86.47,86.48,83661.0,54.5492,54.5618,54.5429,54.5492,83661.0
2016-08-16 10:10:00,86.48,86.49,86.47,86.48,18657.0,54.5492,54.5555,54.5429,54.5492,18657.0
2016-08-16 10:15:00,86.48,86.49,86.42,86.42,70627.0,54.5492,54.5555,54.5113,54.5113,70627.0
2016-08-16 10:20:00,86.43,86.47,86.43,86.45,44573.0,54.5176,54.5429,54.5176,54.5303,44573.0
2016-08-16 10:25:00,86.44,86.46,86.42,86.42,47566.0,54.524,54.5366,54.5113,54.5113,47566.0
2016-08-16 10:30:00,86.42,86.45,86.41,86.42,44017.0,54.5113,54.5303,54.505,54.5113,44017.0
2016-08-16 10:35:00,86.42,86.44,86.39,86.43,125234.0,54.5113,54.524,54.4924,54.5176,125234.0
2016-08-16 10:40:00,86.43,86.44,86.39,86.4,107573.0,54.5176,54.524,54.4924,54.4987,107573.0
2016-08-16 10:45:00,86.39,86.4,86.35,86.39,71165.0,54.4924,54.4987,54.4672,54.4924,71165.0
2016-08-16 10:50:00,86.39,86.4,86.37,86.38,11922.0,54.4924,54.4987,54.4798,54.4861,11922.0
2016-08-16 10:55:00,86.38,86.39,86.35,86.37,77103.0,54.4861,54.4924,54.4672,54.4798,77103.0
2016-08-16 11:00:00,86.36,86.44,86.36,86.43,126556.0,54.4735,54.524,54.4735,54.5176,126556.0
2016-08-16 11:05:00,86.43,86.44,86.41,86.42,79780.0,54.5176,54.524,54.505,54.5113,79780.0
2016-08-16 11:10:00,86.43,86.48,86.42,86.47,26625.0,54.5176,54.5492,54.5113,54.5429,26625.0
2016-08-16 11:15:00,86.47,86.49,86.46,86.46,190647.0,54.5429,54.5555,54.5366,54.5366,190647.0
2016-08-16 11:20:00,86.46,86.48,86.45,86.48,66298.0,54.5366,54.5492,54.5303,54.5492,66298.0
2016-08-16 11:25:00,86.48,86.48,86.46,86.47,72922.0,54.5492,54.5492,54.5366,54.5429,72922.0
2016-08-16 11:30:00,86.47,86.47,86.43,86.44,54006.0,54.5429,54.5429,54.5176,54.524,54006.0
2016-08-16 11:35:00,86.44,86.47,86.42,86.44,65569.0,54.524,54.5429,54.5113,54.524,65569.0
2016-08-16 11:40:00,86.44,86.45,86.43,86.44,32098.0,54.524,54.5303,54.5176,54.524,32098.0
2016-08-16 11:45:00,86.44,86.46,86.43,86.46,12876.0,54.524,54.5366,54.5176,54.5366,12876.0
2016-08-16 11:50:00,86.46,86.46,86.45,86.45,10271.0,54.5366,54.5366,54.5303,54.5303,10271.0
2016-08-16 11:55:00,86.45,86.48,86.45,86.47,50817.0,54.5303,54.5492,54.5303,54.5429,50817.0
2016-08-16 12:00:00,86.46,86.47,86.44,86.44,142670.0,54.5366,54.5429,54.524,54.524,142670.0
2016-08-16 12:05:00,86.44,86.45,86.44,86.45,46381.0,54.524,54.5303,54.524,54.5303,46381.0
2016-08-16 12:10:00,86.45,86.45,86.44,86.45,32754.0,54.5303,54.5303,54.524,54.5303,32754.0
2016-08-16 12:15:00,86.45,86.45,86.43,86.45,93659.0,54.5303,54.5303,54.5176,54.5303,93659.0
2016-08-16 12:20:00,86.45,86.45,86.41,86.42,182550.0,54.5303,54.5303,54.505,54.5113,182550.0
2016-08-16 12:25:00,86.41,86.42,86.39,86.4,116103.0,54.505,54.5113,54.4924,54.4987,116103.0
2016-08-16 12:30:00,86.4,86.41,86.38,86.39,24262.0,54.4987,54.505,54.4861,54.4924,24262.0
2016-08-16 12:35:00,86.39,86.39,86.37,86.38,73814.0,54.4924,54.4924,54.4798,54.4861,73814.0
2016-08-16 12:40:00,86.38,86.44,86.37,86.42,84689.0,54.4861,54.524,54.4798,54.5113,84689.0
2016-08-16 12:45:00,86.42,86.43,86.4,86.41,162156.0,54.5113,54.5176,54.4987,54.505,162156.0
2016-08-16 12:50:00,86.42,86.45,86.41,86.42,128480.0,54.5113,54.5303,54.505,54.5113,128480.0
2016-08-16 12:55:00,86.42,86.44,86.41,86.42,143430.0,54.5113,54.524,54.505,54.5113,143430.0
2016-08-16 13:00:00,86.42,86.42,86.4,86.41,54597.0,54.5113,54.5113,54.4987,54.505,54597.0
2016-08-16 13:05:00,86.41,86.42,86.41,86.41,61575.0,54.505,54.5113,54.505,54.505,61575.0
2016-08-16 13:10:00,86.41,86.42,86.4,86.42,143046.0,54.505,54.5113,54.4987,54.5113,143046.0
2016-08-16 13:15:00,86.41,86.42,86.38,86.39,48841.0,54.505,54.5113,54.4861,54.4924,48841.0
2016-08-16 13:20:00,86.39,86.4,86.36,86.37,91101.0,54.4924,54.4987,54.4735,54.4798,91101.0
2016-08-16 13:25:00,86.37,86.4,86.36,86.39,132553.0,54.4798,54.4987,54.4735,54.4924,132553.0
2016-08-16 13:30:00,86.39,86.4,86.36,86.37,88120.0,54.4924,54.4987,54.4735,54.4798,88120.0
2016-08-16 13:35:00,86.37,86.4,86.36,86.4,99935.0,54.4798,54.4987,54.4735,54.4987,99935.0
2016-08-16 13:40:00,86.39,86.42,86.38,86.41,126674.0,54.4924,54.5113,54.4861,54.505,126674.0
2016-08-16 13:45:00,86.41,86.42,86.39,86.42,48620.0,54.505,54.5113,54.4924,54.5113,48620.0
2016-08-16 13:50:00,86.42,86.42,86.39,86.39,34144.0,54.5113,54.5113,54.4924,54.4924,34144.0
2016-08-16 13:55:00,86.39,86.4,86.38,86.4,65320.0,54.4924,54.4987,54.4861,54.4987,65320.0
2016-08-16 14:00:00,86.4,86.44,86.4,86.44,61143.0,54.4987,54.524,54.4987,54.524,61143.0
2016-08-16 14:05:00,86.44,86.46,86.42,86.42,92990.0,54.524,54.5366,54.5113,54.5113,92990.0
2016-08-16 14:10:00,86.42,86.43,86.41,86.42,15839.0,54.5113,54.5176,54.505,54.5113,15839.0
2016-08-16 14:15:00,86.42,86.42,86.39,86.41,32894.0,54.5113,54.5113,54.4924,54.505,32894.0
2016-08-16 14:20:00,86.41,86.43,86.4,86.42,55288.0,54.505,54.5176,54.4987,54.5113,55288.0
2016-08-16 14:25:00,86.42,86.43,86.37,86.43,64482.0,54.5113,54.5176,54.4798,54.5176,64482.0
2016-08-16 14:30:00,86.43,86.45,86.41,86.44,117062.0,54.5176,54.5303,54.505,54.524,117062.0
2016-08-16 14:35:00,86.44,86.47,86.43,86.47,56514.0,54.524,54.5429,54.5176,54.5429,56514.0
2016-08-16 14:40:00,86.47,86.48,86.45,86.48,53949.0,54.5429,54.5492,54.5303,54.5492,53949.0
2016-08-16 14:45:00,86.48,86.48,86.46,86.47,18268.0,54.5492,54.5492,54.5366,54.5429,18268.0
2016-08-16 14:50:00,86.47,86.51,86.47,86.51,60405.0,54.5429,54.5681,54.5429,54.5681,60405.0
2016-08-16 14:55:00,86.51,86.52,86.49,86.51,63827.0,54.5681,54.5744,54.5555,54.5681,63827.0
2016-08-16 15:00:00,86.52,86.52,86.49,86.5,29947.0,54.5744,54.5744,54.5555,54.5618,29947.0
2016-08-16 15:05:00,86.5,86.5,86.49,86.5,7035.0,54.5618,54.5618,54.5555,54.5618,7035.0
2016-08-16 15:10:00,86.5,86.5,86.48,86.5,57407.0,54.5618,54.5618,54.5492,54.5618,57407.0
2016-08-16 15:15:00,86.5,86.5,86.47,86.48,63760.0,54.5618,54.5618,54.5429,54.5492,63760.0
2016-08-16 15:20:00,86.48,86.49,86.47,86.48,25379.0,54.5492,54.5555,54.5429,54.5492,25379.0
2016-08-16 15:25:00,86.48,86.51,86.48,86.5,47114.0,54.5492,54.5681,54.5492,54.5618,47114.0
2016-08-16 15:30:00,86.49,86.5,86.49,86.5,10651.0,54.5555,54.5618,54.5555,54.5618,10651.0
2016-08-16 15:35:00,86.5,86.5,86.46,86.46,71919.0,54.5618,54.5618,54.5366,54.5366,71919.0
2016-08-16 15:40:00,86.46,86.49,86.45,86.48,49866.0,54.5366,54.5555,54.5303,54.5492,49866.0
2016-08-16 15:45:00,86.48,86.48,86.45,86.47,79410.0,54.5492,54.5492,54.5303,54.5429,79410.0
2016-08-16 15:50:00,86.47,86.47,86.43,86.44,139583.0,54.5429,54.5429,54.5176,54.524,139583.0
2016-08-16 15:55:00,86.43,86.44,86.38,86.4,501039.0,54.5176,54.524,54.4861,54.4987,501039.0
2016-08-17 09:30:00,86.45,86.51,86.38,86.42,217327.0,54.5303,54.5681,54.4861,54.5113,217327.0
2016-08-17 09:35:00,86.41,86.42,86.36,86.37,91406.0,54.505,54.5113,54.4735,54.4798,91406.0
2016-08-17 09:40:00,86.37,86.37,86.34,86.35,162465.0,54.4798,54.4798,54.4609,54.4672,162465.0
2016-08-17 09:45:00,86.34,86.43,86.34,86.42,93646.0,54.4609,54.5176,54.4609,54.5113,93646.0
2016-08-17 09:50:00,86.42,86.44,86.39,86.4,169359.0,54.5113,54.524,54.4924,54.4987,169359.0
2016-08-17 09:55:00,86.41,86.41,86.35,86.36,55605.0,54.505,54.505,54.4672,54.4735,55605.0
2016-08-17 10:00:00,86.36,86.39,86.35,86.37,60178.0,54.4735,54.4924,54.4672,54.4798,60178.0
2016-08-17 10:05:00,86.36,86.36,86.34,86.35,108240.0,54.4735,54.4735,54.4609,54.4672,108240.0
2016-08-17 10:10:00,86.34,86.37,86.33,86.35,220503.0,54.4609,54.4798,54.4546,54.4672,220503.0
2016-08-17 10:15:00,86.36,86.36,86.33,86.34,222419.0,54.4735,54.4735,54.4546,54.4609,222419.0
2016-08-17 10:20:00,86.34,86.35,86.33,86.33,99162.0,54.4609,54.4672,54.4546,54.4546,99162.0
2016-08-17 10:25:00,86.34,86.35,86.33,86.35,62203.0,54.4609,54.4672,54.4546,54.4672,62203.0
2016-08-17 10:30:00,86.35,86.42,86.34,86.4,156849.0,54.4672,54.5113,54.4609,54.4987,156849.0
2016-08-17 10:35:00,86.4,86.41,86.36,86.38,157368.0,54.4987,54.505,54.4735,54.4861,157368.0
2016-08-17 10:40:00,86.37,86.38,86.35,86.36,40217.0,54.4798,54.4861,54.4672,54.4735,40217.0
2016-08-17 10:45:00,86.36,86.4,86.35,86.38,84716.0,54.4735,54.4987,54.4672,54.4861,84716.0
2016-08-17 10:50:00,86.38,86.4,86.36,86.4,36325.0,54.4861,54.4987,54.4735,54.4987,36325.0
2016-08-17 10:55:00,86.4,86.41,86.39,86.4,390937.0,54.4987,54.505,54.4924,54.4987,390937.0
2016-08-17 11:00:00,86.4,86.41,86.39,86.4,66318.0,54.4987,54.505,54.4924,54.4987,66318.0
2016-08-17 11:05:00,86.41,86.41,86.4,86.4,42430.0,54.505,54.505,54.4987,54.4987,42430.0
2016-08-17 11:10:00,86.41,86.41,86.4,86.41,8838.0,54.505,54.505,54.4987,54.505,8838.0
2016-08-17 11:15:00,86.4,86.41,86.38,86.39,188740.0,54.4987,54.505,54.4861,54.4924,188740.0
2016-08-17 11:20:00,86.4,86.4,86.37,86.37,105012.0,54.4987,54.4987,54.4798,54.4798,105012.0
2016-08-17 11:25:00,86.38,86.38,86.36,86.36,31131.0,54.4861,54.4861,54.4735,54.4735,31131.0
2016-08-17 11:30:00,86.36,86.37,86.35,86.35,9294.0,54.4735,54.4798,54.4672,54.4672,9294.0
2016-08-17 11:35:00,86.35,86.36,86.34,86.34,52101.0,54.4672,54.4735,54.4609,54.4609,52101.0
2016-08-17 11:40:00,86.34,86.35,86.32,86.33,128237.0,54.4609,54.4672,54.4483,54.4546,128237.0
2016-08-17 11:45:00,86.33,86.36,86.32,86.36,24519.0,54.4546,54.4735,54.4483,54.4735,24519.0
2016-08-17 11:50:00,86.35,86.36,86.35,86.36,2017.0,54.4672,54.4735,54.4672,54.4735,2017.0
2016-08-17 11:55:00,86.36,86.36,86.35,86.36,5094.0,54.4735,54.4735,54.4672,54.4735,5094.0
2016-08-17 12:00:00,86.36,86.36,86.35,86.36,3200.0,54.4735,54.4735,54.4672,54.4735,3200.0
2016-08-17 12:05:00,86.36,86.36,86.35,86.36,6356.0,54.4735,54.4735,54.4672,54.4735,6356.0
2016-08-17 12:10:00,86.35,86.38,86.35,86.37,31678.0,54.4672,54.4861,54.4672,54.4798,31678.0
2016-08-17 12:15:00,86.38,86.38,86.36,86.37,56083.0,54.4861,54.4861,54.4735,54.4798,56083.0
2016-08-17 12:20:00,86.37,86.42,86.37,86.41,38492.0,54.4798,54.5113,54.4798,54.505,38492.0
2016-08-17 12:25:00,86.42,86.42,86.39,86.4,79712.0,54.5113,54.5113,54.4924,54.4987,79712.0
2016-08-17 12:30:00,86.4,86.41,86.39,86.39,13535.0,54.4987,54.505,54.4924,54.4924,13535.0
2016-08-17 12:35:00,86.39,86.41,86.39,86.4,29213.0,54.4924,54.505,54.4924,54.4987,29213.0
2016-08-17 12:40:00,86.39,86.41,86.39,86.4,20215.0,54.4924,54.505,54.4924,54.4987,20215.0
2016-08-17 12:45:00,86.41,86.43,86.39,86.42,346469.0,54.505,54.5176,54.4924,54.5113,346469.0
2016-08-17 12:50:00,86.42,86.44,86.42,86.42,211159.0,54.5113,54.524,54.5113,54.5113,211159.0
2016-08-17 12:55:00,86.42,86.43,86.42,86.42,151897.0,54.5113,54.5176,54.5113,54.5113,151897.0
2016-08-17 13:00:00,86.42,86.43,86.41,86.42,140782.0,54.5113,54.5176,54.505,54.5113,140782.0
2016-08-17 13:05:00,86.41,86.42,86.4,86.4,113849.0,54.505,54.5113,54.4987,54.4987,113849.0
2016-08-17 13:10:00,86.4,86.41,86.4,86.4,11066.0,54.4987,54.505,54.4987,54.4987,11066.0
2016-08-17 13:15:00,86.4,86.41,86.4,86.4,43263.0,54.4987,54.505,54.4987,54.4987,43263.0
2016-08-17 13:20:00,86.4,86.41,86.4,86.41,9987.0,54.4987,54.505,54.4987,54.505,9987.0
2016-08-17 13:25:00,86.41,86.41,86.4,86.41,5052.0,54.505,54.505,54.4987,54.505,5052.0
2016-08-17 13:30:00,86.41,86.41,86.4,86.4,37689.0,54.505,54.505,54.4987,54.4987,37689.0
2016-08-17 13:35:00,86.41,86.42,86.4,86.41,95817.0,54.505,54.5113,54.4987,54.505,95817.0
2016-08-17 13:40:00,86.42,86.44,86.42,86.43,92147.0,54.5113,54.524,54.5113,54.5176,92147.0
2016-08-17 13:45:00,86.42,86.43,86.41,86.41,121755.0,54.5113,54.5176,54.505,54.505,121755.0
2016-08-17 13:50:00,86.41,86.43,86.4,86.41,26299.0,54.505,54.5176,54.4987,54.505,26299.0
2016-08-17 13:55:00,86.41,86.44,86.4,86.44,31507.0,54.505,54.524,54.4987,54.524,31507.0
2016-08-17 14:00:00,86.43,86.44,86.33,86.44,261535.0,54.5176,54.524,54.4546,54.524,261535.0
2016-08-17 14:05:00,86.44,86.47,86.42,86.42,94318.0,54.524,54.5429,54.5113,54.5113,94318.0
2016-08-17 14:10:00,86.43,86.53,86.42,86.5,160702.0,54.5176,54.5807,54.5113,54.5618,160702.0
2016-08-17 14:15:00,86.5,86.5,86.46,86.48,267531.0,54.5618,54.5618,54.5366,54.5492,267531.0
2016-08-17 14:20:00,86.48,86.49,86.45,86.45,334896.0,54.5492,54.5555,54.5303,54.5303,334896.0
2016-08-17 14:25:00,86.45,86.49,86.44,86.48,204947.0,54.5303,54.5555,54.524,54.5492,204947.0
2016-08-17 14:30:00,86.48,86.49,86.43,86.48,129150.0,54.5492,54.5555,54.5176,54.5492,129150.0
2016-08-17 14:35:00,86.48,86.5,86.46,86.5,176558.0,54.5492,54.5618,54.5366,54.5618,176558.0
2016-08-17 14:40:00,86.5,86.53,86.48,86.48,115684.0,54.5618,54.5807,54.5492,54.5492,115684.0
2016-08-17 14:45:00,86.48,86.51,86.48,86.49,126812.0,54.5492,54.5681,54.5492,54.5555,126812.0
2016-08-17 14:50:00,86.5,86.5,86.48,86.5,34841.0,54.5618,54.5618,54.5492,54.5618,34841.0
2016-08-17 14:55:00,86.5,86.51,86.46,86.47,130523.0,54.5618,54.5681,54.5366,54.5429,130523.0
2016-08-17 15:00:00,86.48,86.48,86.4,86.42,86607.0,54.5492,54.5492,54.4987,54.5113,86607.0
2016-08-17 15:05:00,86.43,86.45,86.42,86.42,105753.0,54.5176,54.5303,54.5113,54.5113,105753.0
2016-08-17 15:10:00,86.42,86.44,86.4,86.42,86101.0,54.5113,54.524,54.4987,54.5113,86101.0
2016-08-17 15:15:00,86.42,86.43,86.4,86.43,78365.0,54.5113,54.5176,54.4987,54.5176,78365.0
2016-08-17 15:20:00,86.43,86.43,86.41,86.42,84044.0,54.5176,54.5176,54.505,54.5113,84044.0
2016-08-17 15:25:00,86.42,86.45,86.42,86.45,91575.0,54.5113,54.5303,54.5113,54.5303,91575.0
2016-08-17 15:30:00,86.45,86.47,86.43,86.45,46169.0,54.5303,54.5429,54.5176,54.5303,46169.0
2016-08-17 15:35:00,86.45,86.51,86.44,86.51,66939.0,54.5303,54.5681,54.524,54.5681,66939.0
2016-08-17 15:40:00,86.51,86.52,86.48,86.52,81993.0,54.5681,54.5744,54.5492,54.5744,81993.0
2016-08-17 15:45:00,86.52,86.55,86.51,86.52,185616.0,54.5744,54.5933,54.5681,54.5744,185616.0
2016-08-17 15:50:00,86.51,86.53,86.48,86.49,184158.0,54.5681,54.5807,54.5492,54.5555,184158.0
2016-08-17 15:55:00,86.49,86.54,86.47,86.5,285535.0,54.5555,54.587,54.5429,54.5618,285535.0
2016-08-18 09:30:00,86.58,86.65,86.52,86.65,377867.0,54.6123,54.6564,54.5744,54.6564,377867.0
2016-08-18 09:35:00,86.65,86.66,86.62,86.64,131284.0,54.6564,54.6627,54.6375,54.6501,131284.0
2016-08-18 09:40:00,86.63,86.65,86.6,86.6,412942.0,54.6438,54.6564,54.6249,54.6249,412942.0
2016-08-18 09:45:00,86.6,86.63,86.58,86.62,73353.0,54.6249,54.6438,54.6123,54.6375,73353.0
2016-08-18 09:50:00,86.61,86.62,86.59,86.62,16565.0,54.6312,54.6375,54.6186,54.6375,16565.0
2016-08-18 09:55:00,86.61,86.65,86.61,86.64,41338.0,54.6312,54.6564,54.6312,54.6501,41338.0
2016-08-18 10:00:00,86.64,86.66,86.6,86.65,82798.0,54.6501,54.6627,54.6249,54.6564,82798.0
2016-08-18 10:05:00,86.66,86.66,86.61,86.62,44257.0,54.6627,54.6627,54.6312,54.6375,44257.0
2016-08-18 10:10:00,86.62,86.65,86.62,86.63,16672.0,54.6375,54.6564,54.6375,54.6438,16672.0
2016-08-18 10:15:00,86.63,86.67,86.63,86.66,59292.0,54.6438,54.669,54.6438,54.6627,59292.0
2016-08-18 10:20:00,86.66,86.68,86.65,86.66,88407.0,54.6627,54.6753,54.6564,54.6627,88407.0
2016-08-18 10:25:00,86.66,86.66,86.63,86.66,35944.0,54.6627,54.6627,54.6438,54.6627,35944.0
2016-08-18 10:30:00,86.66,86.7,86.66,86.69,49528.0,54.6627,54.688,54.6627,54.6816,49528.0
2016-08-18 10:35:00,86.69,86.69,86.65,86.68,17155.0,54.6816,54.6816,54.6564,54.6753,17155.0
2016-08-18 10:40:00,86.67,86.71,86.67,86.7,410210.0,54.669,54.6943,54.669,54.688,410210.0
2016-08-18 10:45:00,86.7,86.7,86.68,86.68,163222.0,54.688,54.688,54.6753,54.6753,163222.0
2016-08-18 10:50:00,86.69,86.71,86.69,86.71,66930.0,54.6816,54.6943,54.6816,54.6943,66930.0
2016-08-18 10:55:00,86.7,86.77,86.7,86.76,234857.0,54.688,54.7321,54.688,54.7258,234857.0
2016-08-18 11:00:00,86.76,86.76,86.73,86.74,28795.0,54.7258,54.7258,54.7069,54.7132,28795.0
2016-08-18 11:05:00,86.74,86.76,86.73,86.74,17148.0,54.7132,54.7258,54.7069,54.7132,17148.0
2016-08-18 11:10:00,86.75,86.75,86.73,86.75,23191.0,54.7195,54.7195,54.7069,54.7195,23191.0
2016-08-18 11:15:00,86.74,86.75,86.71,86.71,88825.0,54.7132,54.7195,54.6943,54.6943,88825.0
2016-08-18 11:20:00,86.71,86.74,86.7,86.73,342222.0,54.6943,54.7132,54.688,54.7069,342222.0
2016-08-18 11:25:00,86.73,86.75,86.72,86.74,32792.0,54.7069,54.7195,54.7006,54.7132,32792.0
2016-08-18 11:30:00,86.74,86.75,86.72,86.73,68708.0,54.7132,54.7195,54.7006,54.7069,68708.0
2016-08-18 11:35:00,86.73,86.77,86.72,86.75,107747.0,54.7069,54.7321,54.7006,54.7195,107747.0
2016-08-18 11:40:00,86.75,86.75,86.73,86.73,41429.0,54.7195,54.7195,54.7069,54.7069,41429.0
2016-08-18 11:45:00,86.74,86.75,86.73,86.75,20078.0,54.7132,54.7195,54.7069,54.7195,20078.0
2016-08-18 11:50:00,86.75,86.75,86.73,86.74,34313.0,54.7195,54.7195,54.7069,54.7132,34313.0
2016-08-18 11:55:00,86.74,86.74,86.73,86.73,26541.0,54.7132,54.7132,54.7069,54.7069,26541.0
2016-08-18 12:00:00,86.73,86.74,86.72,86.73,86476.0,54.7069,54.7132,54.7006,54.7069,86476.0
2016-08-18 12:05:00,86.72,86.75,86.72,86.73,37929.0,54.7006,54.7195,54.7006,54.7069,37929.0
2016-08-18 12:10:00,86.73,86.73,86.72,86.73,7254.0,54.7069,54.7069,54.7006,54.7069,7254.0
2016-08-18 12:15:00,86.73,86.74,86.72,86.73,38352.0,54.7069,54.7132,54.7006,54.7069,38352.0
2016-08-18 12:20:00,86.73,86.74,86.69,86.71,131368.0,54.7069,54.7132,54.6816,54.6943,131368.0
2016-08-18 12:25:00,86.71,86.72,86.7,86.7,26131.0,54.6943,54.7006,54.688,54.688,26131.0
2016-08-18 12:30:00,86.7,86.7,86.69,86.7,27924.0,54.688,54.688,54.6816,54.688,27924.0
2016-08-18 12:35:00,86.7,86.72,86.68,86.72,34358.0,54.688,54.7006,54.6753,54.7006,34358.0
2016-08-18 12:40:00,86.72,86.74,86.71,86.73,25693.0,54.7006,54.7132,54.6943,54.7069,25693.0
2016-08-18 12:45:00,86.73,86.74,86.73,86.73,3763.0,54.7069,54.7132,54.7069,54.7069,3763.0
2016-08-18 12:50:00,86.74,86.74,86.73,86.73,4604.0,54.7132,54.7132,54.7069,54.7069,4604.0
2016-08-18 12:55:00,86.73,86.74,86.72,86.72,13689.0,54.7069,54.7132,54.7006,54.7006,13689.0
2016-08-18 13:00:00,86.73,86.76,86.73,86.75,120888.0,54.7069,54.7258,54.7069,54.7195,120888.0
2016-08-18 13:05:00,86.76,86.76,86.74,86.76,38951.0,54.7258,54.7258,54.7132,54.7258,38951.0
2016-08-18 13:10:00,86.75,86.78,86.75,86.75,24393.0,54.7195,54.7384,54.7195,54.7195,24393.0
2016-08-18 13:15:00,86.75,86.76,86.74,86.75,27765.0,54.7195,54.7258,54.7132,54.7195,27765.0
2016-08-18 13:20:00,86.75,86.76,86.74,86.76,4064.0,54.7195,54.7258,54.7132,54.7258,4064.0
2016-08-18 13:25:00,86.76,86.76,86.74,86.75,16932.0,54.7258,54.7258,54.7132,54.7195,16932.0
2016-08-18 13:30:00,86.74,86.78,86.74,86.78,33744.0,54.7132,54.7384,54.7132,54.7384,33744.0
2016-08-18 13:35:00,86.77,86.79,86.77,86.79,33757.0,54.7321,54.7447,54.7321,54.7447,33757.0
2016-08-18 13:40:00,86.79,86.8,86.77,86.78,91322.0,54.7447,54.751,54.7321,54.7384,91322.0
2016-08-18 13:45:00,86.77,86.79,86.76,86.76,186796.0,54.7321,54.7447,54.7258,54.7258,186796.0
2016-08-18 13:50:00,86.76,86.77,86.75,86.76,5887.0,54.7258,54.7321,54.7195,54.7258,5887.0
2016-08-18 13:55:00,86.76,86.77,86.75,86.77,11303.0,54.7258,54.7321,54.7195,54.7321,11303.0
2016-08-18 14:00:00,86.77,86.8,86.76,86.76,165646.0,54.7321,54.751,54.7258,54.7258,165646.0
2016-08-18 14:05:00,86.77,86.78,86.75,86.78,48545.0,54.7321,54.7384,54.7195,54.7384,48545.0
2016-08-18 14:10:00,86.78,86.79,86.77,86.79,147231.0,54.7384,54.7447,54.7321,54.7447,147231.0
2016-08-18 14:15:00,86.79,86.79,86.78,86.79,15589.0,54.7447,54.7447,54.7384,54.7447,15589.0
2016-08-18 14:20:00,86.79,86.79,86.78,86.79,16751.0,54.7447,54.7447,54.7384,54.7447,16751.0
2016-08-18 14:25:00,86.78,86.79,86.78,86.79,56058.0,54.7384,54.7447,54.7384,54.7447,56058.0
2016-08-18 14:30:00,86.79,86.79,86.76,86.77,112615.0,54.7447,54.7447,54.7258,54.7321,112615.0
2016-08-18 14:35:00,86.77,86.79,86.76,86.78,147251.0,54.7321,54.7447,54.7258,54.7384,147251.0
2016-08-18 14:40:00,86.78,86.78,86.76,86.77,34223.0,54.7384,54.7384,54.7258,54.7321,34223.0
2016-08-18 14:45:00,86.78,86.78,86.75,86.76,58137.0,54.7384,54.7384,54.7195,54.7258,58137.0
2016-08-18 14:50:00,86.77,86.78,86.76,86.76,23655.0,54.7321,54.7384,54.7258,54.7258,23655.0
2016-08-18 14:55:00,86.76,86.77,86.75,86.77,22514.0,54.7258,54.7321,54.7195,54.7321,22514.0
2016-08-18 15:00:00,86.77,86.79,86.76,86.78,25705.0,54.7321,54.7447,54.7258,54.7384,25705.0
2016-08-18 15:05:00,86.79,86.82,86.78,86.81,76029.0,54.7447,54.7636,54.7384,54.7573,76029.0
2016-08-18 15:10:00,86.81,86.83,86.79,86.82,140455.0,54.7573,54.77,54.7447,54.7636,140455.0
2016-08-18 15:15:00,86.82,86.83,86.82,86.83,13704.0,54.7636,54.77,54.7636,54.77,13704.0
2016-08-18 15:20:00,86.83,86.83,86.82,86.83,42791.0,54.77,54.77,54.7636,54.77,42791.0
2016-08-18 15:25:00,86.83,86.83,86.82,86.82,102952.0,54.77,54.77,54.7636,54.7636,102952.0
2016-08-18 15:30:00,86.82,86.83,86.82,86.82,93829.0,54.7636,54.77,54.7636,54.7636,93829.0
2016-08-18 15:35:00,86.82,86.83,86.81,86.82,188439.0,54.7636,54.77,54.7573,54.7636,188439.0
2016-08-18 15:40:00,86.82,86.83,86.82,86.82,79190.0,54.7636,54.77,54.7636,54.7636,79190.0
2016-08-18 15:45:00,86.82,86.83,86.82,86.83,496321.0,54.7636,54.77,54.7636,54.77,496321.0
2016-08-18 15:50:00,86.83,86.85,86.82,86.84,584938.0,54.77,54.7826,54.7636,54.7763,584938.0
2016-08-18 15:55:00,86.84,86.85,86.82,86.84,657088.0,54.7763,54.7826,54.7636,54.7763,657088.0
2016-08-19 09:30:00,86.74,86.81,86.71,86.72,246973.0,54.7132,54.7573,54.6943,54.7006,246973.0
2016-08-19 09:35:00,86.72,86.72,86.65,86.65,55751.0,54.7006,54.7006,54.6564,54.6564,55751.0
2016-08-19 09:40:00,86.66,86.69,86.63,86.67,44953.0,54.6627,54.6816,54.6438,54.669,44953.0
2016-08-19 09:45:00,86.67,86.67,86.55,86.55,210666.0,54.669,54.669,54.5933,54.5933,210666.0
2016-08-19 09:50:00,86.55,86.63,86.55,86.62,185695.0,54.5933,54.6438,54.5933,54.6375,185695.0
2016-08-19 09:55:00,86.62,86.65,86.62,86.63,184205.0,54.6375,54.6564,54.6375,54.6438,184205.0
2016-08-19 10:00:00,86.64,86.66,86.63,86.64,111324.0,54.6501,54.6627,54.6438,54.6501,111324.0
2016-08-19 10:05:00,86.64,86.69,86.63,86.69,78280.0,54.6501,54.6816,54.6438,54.6816,78280.0
2016-08-19 10:10:00,86.69,86.7,86.66,86.7,155921.0,54.6816,54.688,54.6627,54.688,155921.0
2016-08-19 10:15:00,86.7,86.71,86.68,86.69,21975.0,54.688,54.6943,54.6753,54.6816,21975.0
2016-08-19 10:20:00,86.7,86.71,86.7,86.71,69976.0,54.688,54.6943,54.688,54.6943,69976.0
2016-08-19 10:25:00,86.71,86.73,86.7,86.73,31095.0,54.6943,54.7069,54.688,54.7069,31095.0
2016-08-19 10:30:00,86.73,86.74,86.68,86.68,236996.0,54.7069,54.7132,54.6753,54.6753,236996.0
2016-08-19 10:35:00,86.69,86.7,86.68,86.69,27626.0,54.6816,54.688,54.6753,54.6816,27626.0
2016-08-19 10:40:00,86.68,86.74,86.68,86.72,61094.0,54.6753,54.7132,54.6753,54.7006,61094.0
2016-08-19 10:45:00,86.72,86.73,86.7,86.7,11659.0,54.7006,54.7069,54.688,54.688,11659.0
2016-08-19 10:50:00,86.7,86.7,86.68,86.68,97880.0,54.688,54.688,54.6753,54.6753,97880.0
2016-08-19 10:55:00,86.68,86.69,86.68,86.68,8480.0,54.6753,54.6816,54.6753,54.6753,8480.0
2016-08-19 11:00:00,86.68,86.71,86.68,86.69,79623.0,54.6753,54.6943,54.6753,54.6816,79623.0
2016-08-19 11:05:00,86.69,86.7,86.68,86.68,6901.0,54.6816,54.688,54.6753,54.6753,6901.0
2016-08-19 11:10:00,86.69,86.69,86.68,86.68,41411.0,54.6816,54.6816,54.6753,54.6753,41411.0
2016-08-19 11:15:00,86.69,86.69,86.67,86.67,25443.0,54.6816,54.6816,54.669,54.669,25443.0
2016-08-19 11:20:00,86.67,86.68,86.67,86.67,11393.0,54.669,54.6753,54.669,54.669,11393.0
2016-08-19 11:25:00,86.67,86.69,86.67,86.68,31735.0,54.669,54.6816,54.669,54.6753,31735.0
2016-08-19 11:30:00,86.69,86.69,86.67,86.67,30536.0,54.6816,54.6816,54.669,54.669,30536.0
2016-08-19 11:35:00,86.67,86.67,86.65,86.65,46829.0,54.669,54.669,54.6564,54.6564,46829.0
2016-08-19 11:40:00,86.65,86.66,86.65,86.65,8618.0,54.6564,54.6627,54.6564,54.6564,8618.0
2016-08-19 11:45:00,86.65,86.67,86.65,86.67,42985.0,54.6564,54.669,54.6564,54.669,42985.0
2016-08-19 11:50:00,86.67,86.67,86.66,86.67,67587.0,54.669,54.669,54.6627,54.669,67587.0
2016-08-19 11:55:00,86.67,86.68,86.66,86.67,51046.0,54.669,54.6753,54.6627,54.669,51046.0
2016-08-19 12:00:00,86.67,86.68,86.67,86.67,13892.0,54.669,54.6753,54.669,54.669,13892.0
2016-08-19 12:05:00,86.68,86.71,86.67,86.71,40888.0,54.6753,54.6943,54.669,54.6943,40888.0
2016-08-19 12:10:00,86.71,86.71,86.7,86.7,9042.0,54.6943,54.6943,54.688,54.688,9042.0
2016-08-19 12:15:00,86.7,86.72,86.69,86.72,38566.0,54.688,54.7006,54.6816,54.7006,38566.0
2016-08-19 12:20:00,86.72,86.72,86.71,86.72,6061.0,54.7006,54.7006,54.6943,54.7006,6061.0
2016-08-19 12:25:00,86.72,86.72,86.71,86.71,10054.0,54.7006,54.7006,54.6943,54.6943,10054.0
2016-08-19 12:30:00,86.71,86.72,86.7,86.71,16186.0,54.6943,54.7006,54.688,54.6943,16186.0
2016-08-19 12:35:00,86.72,86.72,86.7,86.7,19118.0,54.7006,54.7006,54.688,54.688,19118.0
2016-08-19 12:40:00,86.7,86.71,86.7,86.7,8839.0,54.688,54.6943,54.688,54.688,8839.0
2016-08-19 12:45:00,86.7,86.71,86.68,86.69,61866.0,54.688,54.6943,54.6753,54.6816,61866.0
2016-08-19 12:50:00,86.68,86.69,86.64,86.66,89639.0,54.6753,54.6816,54.6501,54.6627,89639.0
2016-08-19 12:55:00,86.67,86.67,86.63,86.63,12825.0,54.669,54.669,54.6438,54.6438,12825.0
2016-08-19 13:00:00,86.63,86.65,86.62,86.64,60283.0,54.6438,54.6564,54.6375,54.6501,60283.0
2016-08-19 13:05:00,86.65,86.65,86.64,86.64,3997.0,54.6564,54.6564,54.6501,54.6501,3997.0
2016-08-19 13:10:00,86.64,86.65,86.63,86.64,14912.0,54.6501,54.6564,54.6438,54.6501,14912.0
2016-08-19 13:15:00,86.64,86.65,86.63,86.64,29015.0,54.6501,54.6564,54.6438,54.6501,29015.0
2016-08-19 13:20:00,86.63,86.64,86.63,86.64,17720.0,54.6438,54.6501,54.6438,54.6501,17720.0
2016-08-19 13:25:00,86.64,86.65,86.63,86.64,21291.0,54.6501,54.6564,54.6438,54.6501,21291.0
2016-08-19 13:30:00,86.65,86.65,86.62,86.64,25784.0,54.6564,54.6564,54.6375,54.6501,25784.0
2016-08-19 13:35:00,86.64,86.65,86.63,86.65,25585.0,54.6501,54.6564,54.6438,54.6564,25585.0
2016-08-19 13:40:00,86.65,86.67,86.64,86.66,17062.0,54.6564,54.669,54.6501,54.6627,17062.0
2016-08-19 13:45:00,86.66,86.68,86.66,86.68,17353.0,54.6627,54.6753,54.6627,54.6753,17353.0
2016-08-19 13:50:00,86.68,86.69,86.67,86.68,14012.0,54.6753,54.6816,54.669,54.6753,14012.0
2016-08-19 13:55:00,86.67,86.7,86.67,86.67,34289.0,54.669,54.688,54.669,54.669,34289.0
2016-08-19 14:00:00,86.67,86.68,86.67,86.67,11162.0,54.669,54.6753,54.669,54.669,11162.0
2016-08-19 14:05:00,86.67,86.68,86.66,86.66,24456.0,54.669,54.6753,54.6627,54.6627,24456.0
2016-08-19 14:10:00,86.66,86.68,86.64,86.66,104112.0,54.6627,54.6753,54.6501,54.6627,104112.0
2016-08-19 14:15:00,86.66,86.7,86.65,86.66,540405.0,54.6627,54.688,54.6564,54.6627,540405.0
2016-08-19 14:20:00,86.66,86.7,86.65,86.69,127176.0,54.6627,54.688,54.6564,54.6816,127176.0
2016-08-19 14:25:00,86.69,86.7,86.68,86.7,28999.0,54.6816,54.688,54.6753,54.688,28999.0
2016-08-19 14:30:00,86.7,86.72,86.69,86.72,29709.0,54.688,54.7006,54.6816,54.7006,29709.0
2016-08-19 14:35:00,86.72,86.73,86.7,86.71,42010.0,54.7006,54.7069,54.688,54.6943,42010.0
2016-08-19 14:40:00,86.71,86.71,86.68,86.69,41238.0,54.6943,54.6943,54.6753,54.6816,41238.0
2016-08-19 14:45:00,86.69,86.69,86.68,86.68,11923.0,54.6816,54.6816,54.6753,54.6753,11923.0
2016-08-19 14:50:00,86.68,86.73,86.67,86.73,55857.0,54.6753,54.7069,54.669,54.7069,55857.0
2016-08-19 14:55:00,86.72,86.73,86.68,86.69,19265.0,54.7006,54.7069,54.6753,54.6816,19265.0
2016-08-19 15:00:00,86.69,86.69,86.67,86.67,19367.0,54.6816,54.6816,54.669,54.669,19367.0
2016-08-19 15:05:00,86.67,86.68,86.67,86.67,20452.0,54.669,54.6753,54.669,54.669,20452.0
2016-08-19 15:10:00,86.67,86.69,86.66,86.69,94023.0,54.669,54.6816,54.6627,54.6816,94023.0
2016-08-19 15:15:00,86.69,86.69,86.66,86.66,16478.0,54.6816,54.6816,54.6627,54.6627,16478.0
2016-08-19 15:20:00,86.67,86.67,86.65,86.67,85192.0,54.669,54.669,54.6564,54.669,85192.0
2016-08-19 15:25:00,86.67,86.7,86.66,86.68,48038.0,54.669,54.688,54.6627,54.6753,48038.0
2016-08-19 15:30:00,86.69,86.69,86.67,86.67,67126.0,54.6816,54.6816,54.669,54.669,67126.0
2016-08-19 15:35:00,86.68,86.68,86.65,86.66,109814.0,54.6753,54.6753,54.6564,54.6627,109814.0
2016-08-19 15:40:00,86.66,86.67,86.64,86.64,118335.0,54.6627,54.669,54.6501,54.6501,118335.0
2016-08-19 15:45:00,86.65,86.65,86.62,86.62,195419.0,54.6564,54.6564,54.6375,54.6375,195419.0
2016-08-19 15:50:00,86.63,86.64,86.6,86.62,373097.0,54.6438,54.6501,54.6249,54.6375,373097.0
2016-08-19 15:55:00,86.62,86.62,86.57,86.6,850721.0,54.6375,54.6375,54.606,54.6249,850721.0
2016-08-22 09:30:00,86.5,86.5,86.39,86.39,142840.0,54.5618,54.5618,54.4924,54.4924,142840.0
2016-08-22 09:35:00,86.38,86.38,86.31,86.37,317767.0,54.4861,54.4861,54.442,54.4798,317767.0
2016-08-22 09:40:00,86.37,86.39,86.33,86.39,66326.0,54.4798,54.4924,54.4546,54.4924,66326.0
2016-08-22 09:45:00,86.39,86.43,86.37,86.39,50955.0,54.4924,54.5176,54.4798,54.4924,50955.0
2016-08-22 09:50:00,86.39,86.42,86.37,86.4,35956.0,54.4924,54.5113,54.4798,54.4987,35956.0
2016-08-22 09:55:00,86.39,86.44,86.39,86.44,29479.0,54.4924,54.524,54.4924,54.524,29479.0
2016-08-22 10:00:00,86.44,86.44,86.39,86.39,24152.0,54.524,54.524,54.4924,54.4924,24152.0
2016-08-22 10:05:00,86.4,86.43,86.4,86.41,23468.0,54.4987,54.5176,54.4987,54.505,23468.0
2016-08-22 10:10:00,86.41,86.42,86.4,86.42,16135.0,54.505,54.5113,54.4987,54.5113,16135.0
2016-08-22 10:15:00,86.42,86.51,86.41,86.5,54847.0,54.5113,54.5681,54.505,54.5618,54847.0
2016-08-22 10:20:00,86.5,86.51,86.47,86.49,84035.0,54.5618,54.5681,54.5429,54.5555,84035.0
2016-08-22 10:25:00,86.5,86.52,86.49,86.5,157639.0,54.5618,54.5744,54.5555,54.5618,157639.0
2016-08-22 10:30:00,86.5,86.56,86.5,86.56,52529.0,54.5618,54.5996,54.5618,54.5996,52529.0
2016-08-22 10:35:00,86.56,86.56,86.51,86.53,86299.0,54.5996,54.5996,54.5681,54.5807,86299.0
2016-08-22 10:40:00,86.53,86.53,86.5,86.51,98135.0,54.5807,54.5807,54.5618,54.5681,98135.0
2016-08-22 10:45:00,86.51,86.52,86.5,86.51,33302.0,54.5681,54.5744,54.5618,54.5681,33302.0
2016-08-22 10:50:00,86.51,86.51,86.49,86.51,42479.0,54.5681,54.5681,54.5555,54.5681,42479.0
2016-08-22 10:55:00,86.51,86.51,86.49,86.5,37678.0,54.5681,54.5681,54.5555,54.5618,37678.0
2016-08-22 11:00:00,86.5,86.52,86.47,86.49,55016.0,54.5618,54.5744,54.5429,54.5555,55016.0
2016-08-22 11:05:00,86.5,86.5,86.48,86.5,9226.0,54.5618,54.5618,54.5492,54.5618,9226.0
2016-08-22 11:10:00,86.5,86.5,86.48,86.49,17172.0,54.5618,54.5618,54.5492,54.5555,17172.0
2016-08-22 11:15:00,86.48,86.49,86.43,86.43,50348.0,54.5492,54.5555,54.5176,54.5176,50348.0
2016-08-22 11:20:00,86.43,86.43,86.39,86.4,48082.0,54.5176,54.5176,54.4924,54.4987,48082.0
2016-08-22 11:25:00,86.4,86.43,86.39,86.4,27357.0,54.4987,54.5176,54.4924,54.4987,27357.0
2016-08-22 11:30:00,86.4,86.41,86.39,86.4,21014.0,54.4987,54.505,54.4924,54.4987,21014.0
2016-08-22 11:35:00,86.41,86.43,86.4,86.42,14454.0,54.505,54.5176,54.4987,54.5113,14454.0
2016-08-22 11:40:00,86.42,86.43,86.42,86.42,7896.0,54.5113,54.5176,54.5113,54.5113,7896.0
2016-08-22 11:45:00,86.42,86.43,86.41,86.42,36598.0,54.5113,54.5176,54.505,54.5113,36598.0
2016-08-22 11:50:00,86.42,86.45,86.42,86.44,42171.0,54.5113,54.5303,54.5113,54.524,42171.0
2016-08-22 11:55:00,86.44,86.45,86.43,86.44,19380.0,54.524,54.5303,54.5176,54.524,19380.0
2016-08-22 12:00:00,86.44,86.45,86.43,86.44,20858.0,54.524,54.5303,54.5176,54.524,20858.0
2016-08-22 12:05:00,86.44,86.44,86.42,86.43,16739.0,54.524,54.524,54.5113,54.5176,16739.0
2016-08-22 12:10:00,86.42,86.43,86.41,86.42,39305.0,54.5113,54.5176,54.505,54.5113,39305.0
2016-08-22 12:15:00,86.43,86.45,86.43,86.45,11689.0,54.5176,54.5303,54.5176,54.5303,11689.0
2016-08-22 12:20:00,86.45,86.5,86.44,86.5,30302.0,54.5303,54.5618,54.524,54.5618,30302.0
2016-08-22 12:25:00,86.51,86.52,86.5,86.51,113242.0,54.5681,54.5744,54.5618,54.5681,113242.0
2016-08-22 12:30:00,86.51,86.51,86.5,86.51,3198.0,54.5681,54.5681,54.5618,54.5681,3198.0
2016-08-22 12:35:00,86.51,86.51,86.5,86.51,11912.0,54.5681,54.5681,54.5618,54.5681,11912.0
2016-08-22 12:40:00,86.5,86.51,86.46,86.46,47413.0,54.5618,54.5681,54.5366,54.5366,47413.0
2016-08-22 12:45:00,86.45,86.47,86.45,86.46,89170.0,54.5303,54.5429,54.5303,54.5366,89170.0
2016-08-22 12:50:00,86.45,86.47,86.45,86.46,31027.0,54.5303,54.5429,54.5303,54.5366,31027.0
2016-08-22 12:55:00,86.47,86.47,86.45,86.46,41282.0,54.5429,54.5429,54.5303,54.5366,41282.0
2016-08-22 13:00:00,86.46,86.47,86.45,86.45,9186.0,54.5366,54.5429,54.5303,54.5303,9186.0
2016-08-22 13:05:00,86.45,86.46,86.44,86.46,11472.0,54.5303,54.5366,54.524,54.5366,11472.0
2016-08-22 13:10:00,86.46,86.47,86.46,86.47,4754.0,54.5366,54.5429,54.5366,54.5429,4754.0
2016-08-22 13:15:00,86.47,86.48,86.46,86.47,25615.0,54.5429,54.5492,54.5366,54.5429,25615.0
2016-08-22 13:20:00,86.47,86.48,86.4,86.41,58707.0,54.5429,54.5492,54.4987,54.505,58707.0
2016-08-22 13:25:00,86.41,86.44,86.4,86.44,33262.0,54.505,54.524,54.4987,54.524,33262.0
2016-08-22 13:30:00,86.43,86.44,86.41,86.42,16346.0,54.5176,54.524,54.505,54.5113,16346.0
2016-08-22 13:35:00,86.43,86.43,86.42,86.43,17981.0,54.5176,54.5176,54.5113,54.5176,17981.0
2016-08-22 13:40:00,86.43,86.46,86.42,86.45,21486.0,54.5176,54.5366,54.5113,54.5303,21486.0
2016-08-22 13:45:00,86.46,86.51,86.45,86.49,85596.0,54.5366,54.5681,54.5303,54.5555,85596.0
2016-08-22 13:50:00,86.48,86.49,86.46,86.47,16558.0,54.5492,54.5555,54.5366,54.5429,16558.0
2016-08-22 13:55:00,86.47,86.49,86.47,86.47,40694.0,54.5429,54.5555,54.5429,54.5429,40694.0
2016-08-22 14:00:00,86.47,86.5,86.47,86.5,48992.0,54.5429,54.5618,54.5429,54.5618,48992.0
2016-08-22 14:05:00,86.5,86.51,86.49,86.51,40180.0,54.5618,54.5681,54.5555,54.5681,40180.0
2016-08-22 14:10:00,86.51,86.51,86.48,86.51,48155.0,54.5681,54.5681,54.5492,54.5681,48155.0
2016-08-22 14:15:00,86.5,86.51,86.48,86.48,28075.0,54.5618,54.5681,54.5492,54.5492,28075.0
2016-08-22 14:20:00,86.48,86.49,86.48,86.48,12250.0,54.5492,54.5555,54.5492,54.5492,12250.0
2016-08-22 14:25:00,86.48,86.49,86.44,86.44,43027.0,54.5492,54.5555,54.524,54.524,43027.0
2016-08-22 14:30:00,86.44,86.47,86.44,86.47,19924.0,54.524,54.5429,54.524,54.5429,19924.0
2016-08-22 14:35:00,86.47,86.47,86.45,86.47,24277.0,54.5429,54.5429,54.5303,54.5429,24277.0
2016-08-22 14:40:00,86.47,86.49,86.46,86.48,28529.0,54.5429,54.5555,54.5366,54.5492,28529.0
2016-08-22 14:45:00,86.48,86.49,86.48,86.49,20111.0,54.5492,54.5555,54.5492,54.5555,20111.0
2016-08-22 14:50:00,86.48,86.49,86.45,86.45,38945.0,54.5492,54.5555,54.5303,54.5303,38945.0
2016-08-22 14:55:00,86.45,86.48,86.44,86.47,48949.0,54.5303,54.5492,54.524,54.5429,48949.0
2016-08-22 15:00:00,86.47,86.48,86.47,86.48,43264.0,54.5429,54.5492,54.5429,54.5492,43264.0
2016-08-22 15:05:00,86.47,86.48,86.47,86.48,11258.0,54.5429,54.5492,54.5429,54.5492,11258.0
2016-08-22 15:10:00,86.48,86.48,86.47,86.48,20656.0,54.5492,54.5492,54.5429,54.5492,20656.0
2016-08-22 15:15:00,86.47,86.49,86.47,86.49,33118.0,54.5429,54.5555,54.5429,54.5555,33118.0
2016-08-22 15:20:00,86.49,86.49,86.48,86.49,30707.0,54.5555,54.5555,54.5492,54.5555,30707.0
2016-08-22 15:25:00,86.49,86.51,86.47,86.47,167336.0,54.5555,54.5681,54.5429,54.5429,167336.0
2016-08-22 15:30:00,86.47,86.49,86.47,86.48,34347.0,54.5429,54.5555,54.5429,54.5492,34347.0
2016-08-22 15:35:00,86.48,86.48,86.46,86.47,47035.0,54.5492,54.5492,54.5366,54.5429,47035.0
2016-08-22 15:40:00,86.46,86.48,86.46,86.48,62578.0,54.5366,54.5492,54.5366,54.5492,62578.0
2016-08-22 15:45:00,86.48,86.5,86.47,86.5,117664.0,54.5492,54.5618,54.5429,54.5618,117664.0
2016-08-22 15:50:00,86.5,86.5,86.46,86.47,166492.0,54.5618,54.5618,54.5366,54.5429,166492.0
2016-08-22 15:55:00,86.47,86.48,86.45,86.46,277256.0,54.5429,54.5492,54.5303,54.5366,277256.0
2016-08-23 09:30:00,86.67,86.68,86.59,86.64,209512.0,54.669,54.6753,54.6186,54.6501,209512.0
2016-08-23 09:35:00,86.64,86.69,86.64,86.66,142639.0,54.6501,54.6816,54.6501,54.6627,142639.0
2016-08-23 09:40:00,86.66,86.68,86.62,86.65,91716.0,54.6627,54.6753,54.6375,54.6564,91716.0
2016-08-23 09:45:00,86.66,86.68,86.64,86.64,73540.0,54.6627,54.6753,54.6501,54.6501,73540.0
2016-08-23 09:50:00,86.65,86.66,86.62,86.66,205687.0,54.6564,54.6627,54.6375,54.6627,205687.0
2016-08-23 09:55:00,86.66,86.68,86.64,86.65,97924.0,54.6627,54.6753,54.6501,54.6564,97924.0
2016-08-23 10:00:00,86.66,86.7,86.66,86.67,85012.0,54.6627,54.688,54.6627,54.669,85012.0
2016-08-23 10:05:00,86.67,86.68,86.64,86.67,63290.0,54.669,54.6753,54.6501,54.669,63290.0
2016-08-23 10:10:00,86.66,86.69,86.66,86.67,39272.0,54.6627,54.6816,54.6627,54.669,39272.0
2016-08-23 10:15:00,86.67,86.7,86.66,86.66,44425.0,54.669,54.688,54.6627,54.6627,44425.0
2016-08-23 10:20:00,86.66,86.7,86.66,86.7,42570.0,54.6627,54.688,54.6627,54.688,42570.0
2016-08-23 10:25:00,86.7,86.71,86.68,86.71,14819.0,54.688,54.6943,54.6753,54.6943,14819.0
2016-08-23 10:30:00,86.71,86.74,86.7,86.73,184018.0,54.6943,54.7132,54.688,54.7069,184018.0
2016-08-23 10:35:00,86.73,86.74,86.72,86.72,91364.0,54.7069,54.7132,54.7006,54.7006,91364.0
2016-08-23 10:40:00,86.72,86.73,86.72,86.72,24440.0,54.7006,54.7069,54.7006,54.7006,24440.0
2016-08-23 10:45:00,86.72,86.81,86.72,86.81,186403.0,54.7006,54.7573,54.7006,54.7573,186403.0
2016-08-23 10:50:00,86.81,86.81,86.76,86.77,82002.0,54.7573,54.7573,54.7258,54.7321,82002.0
2016-08-23 10:55:00,86.77,86.78,86.74,86.77,75128.0,54.7321,54.7384,54.7132,54.7321,75128.0
2016-08-23 11:00:00,86.77,86.78,86.75,86.76,141557.0,54.7321,54.7384,54.7195,54.7258,141557.0
2016-08-23 11:05:00,86.75,86.78,86.72,86.73,178085.0,54.7195,54.7384,54.7006,54.7069,178085.0
2016-08-23 11:10:00,86.73,86.75,86.73,86.75,39963.0,54.7069,54.7195,54.7069,54.7195,39963.0
2016-08-23 11:15:00,86.75,86.77,86.73,86.77,60305.0,54.7195,54.7321,54.7069,54.7321,60305.0
2016-08-23 11:20:00,86.77,86.78,86.76,86.77,21059.0,54.7321,54.7384,54.7258,54.7321,21059.0
2016-08-23 11:25:00,86.76,86.8,86.75,86.79,107730.0,54.7258,54.751,54.7195,54.7447,107730.0
2016-08-23 11:30:00,86.79,86.82,86.77,86.81,127040.0,54.7447,54.7636,54.7321,54.7573,127040.0
2016-08-23 11:35:00,86.8,86.81,86.74,86.76,91114.0,54.751,54.7573,54.7132,54.7258,91114.0
2016-08-23 11:40:00,86.76,86.78,86.75,86.78,39980.0,54.7258,54.7384,54.7195,54.7384,39980.0
2016-08-23 11:45:00,86.78,86.78,86.75,86.76,38692.0,54.7384,54.7384,54.7195,54.7258,38692.0
2016-08-23 11:50:00,86.75,86.77,86.72,86.73,122890.0,54.7195,54.7321,54.7006,54.7069,122890.0
2016-08-23 11:55:00,86.73,86.75,86.73,86.75,11660.0,54.7069,54.7195,54.7069,54.7195,11660.0
2016-08-23 12:00:00,86.75,86.75,86.7,86.7,38514.0,54.7195,54.7195,54.688,54.688,38514.0
2016-08-23 12:05:00,86.7,86.73,86.7,86.72,42681.0,54.688,54.7069,54.688,54.7006,42681.0
2016-08-23 12:10:00,86.71,86.73,86.7,86.73,63068.0,54.6943,54.7069,54.688,54.7069,63068.0
2016-08-23 12:15:00,86.73,86.74,86.72,86.73,20756.0,54.7069,54.7132,54.7006,54.7069,20756.0
2016-08-23 12:20:00,86.73,86.76,86.73,86.73,62304.0,54.7069,54.7258,54.7069,54.7069,62304.0
2016-08-23 12:25:00,86.73,86.74,86.73,86.73,6987.0,54.7069,54.7132,54.7069,54.7069,6987.0
2016-08-23 12:30:00,86.73,86.73,86.72,86.73,28135.0,54.7069,54.7069,54.7006,54.7069,28135.0
2016-08-23 12:35:00,86.72,86.74,86.72,86.73,35372.0,54.7006,54.7132,54.7006,54.7069,35372.0
2016-08-23 12:40:00,86.72,86.76,86.72,86.74,337291.0,54.7006,54.7258,54.7006,54.7132,337291.0
2016-08-23 12:45:00,86.75,86.78,86.75,86.76,31245.0,54.7195,54.7384,54.7195,54.7258,31245.0
2016-08-23 12:50:00,86.76,86.77,86.7,86.7,66289.0,54.7258,54.7321,54.688,54.688,66289.0
2016-08-23 12:55:00,86.7,86.72,86.7,86.7,50587.0,54.688,54.7006,54.688,54.688,50587.0
2016-08-23 13:00:00,86.7,86.72,86.7,86.72,115272.0,54.688,54.7006,54.688,54.7006,115272.0
2016-08-23 13:05:00,86.72,86.73,86.7,86.72,75042.0,54.7006,54.7069,54.688,54.7006,75042.0
2016-08-23 13:10:00,86.72,86.73,86.71,86.73,8353.0,54.7006,54.7069,54.6943,54.7069,8353.0
2016-08-23 13:15:00,86.73,86.75,86.72,86.73,390704.0,54.7069,54.7195,54.7006,54.7069,390704.0
2016-08-23 13:20:00,86.74,86.75,86.72,86.74,130149.0,54.7132,54.7195,54.7006,54.7132,130149.0
2016-08-23 13:25:00,86.75,86.76,86.74,86.75,20200.0,54.7195,54.7258,54.7132,54.7195,20200.0
2016-08-23 13:30:00,86.75,86.77,86.75,86.76,55988.0,54.7195,54.7321,54.7195,54.7258,55988.0
2016-08-23 13:35:00,86.75,86.76,86.74,86.75,15595.0,54.7195,54.7258,54.7132,54.7195,15595.0
2016-08-23 13:40:00,86.74,86.75,86.73,86.75,19143.0,54.7132,54.7195,54.7069,54.7195,19143.0
2016-08-23 13:45:00,86.74,86.77,86.74,86.77,80415.0,54.7132,54.7321,54.7132,54.7321,80415.0
2016-08-23 13:50:00,86.77,86.77,86.76,86.77,27808.0,54.7321,54.7321,54.7258,54.7321,27808.0
2016-08-23 13:55:00,86.76,86.77,86.76,86.77,8501.0,54.7258,54.7321,54.7258,54.7321,8501.0
2016-08-23 14:00:00,86.76,86.77,86.71,86.75,51692.0,54.7258,54.7321,54.6943,54.7195,51692.0
2016-08-23 14:05:00,86.75,86.78,86.75,86.78,38159.0,54.7195,54.7384,54.7195,54.7384,38159.0
2016-08-23 14:10:00,86.78,86.78,86.76,86.76,20556.0,54.7384,54.7384,54.7258,54.7258,20556.0
2016-08-23 14:15:00,86.77,86.78,86.75,86.75,155987.0,54.7321,54.7384,54.7195,54.7195,155987.0
2016-08-23 14:20:00,86.76,86.76,86.74,86.74,24667.0,54.7258,54.7258,54.7132,54.7132,24667.0
2016-08-23 14:25:00,86.75,86.77,86.74,86.76,33108.0,54.7195,54.7321,54.7132,54.7258,33108.0
2016-08-23 14:30:00,86.77,86.79,86.76,86.79,110714.0,54.7321,54.7447,54.7258,54.7447,110714.0
2016-08-23 14:35:00,86.78,86.8,86.78,86.79,43897.0,54.7384,54.751,54.7384,54.7447,43897.0
2016-08-23 14:40:00,86.79,86.79,86.78,86.79,78698.0,54.7447,54.7447,54.7384,54.7447,78698.0
2016-08-23 14:45:00,86.79,86.79,86.76,86.76,109229.0,54.7447,54.7447,54.7258,54.7258,109229.0
2016-08-23 14:50:00,86.77,86.77,86.76,86.76,19756.0,54.7321,54.7321,54.7258,54.7258,19756.0
2016-08-23 14:55:00,86.77,86.77,86.74,86.75,29390.0,54.7321,54.7321,54.7132,54.7195,29390.0
2016-08-23 15:00:00,86.75,86.75,86.74,86.75,43414.0,54.7195,54.7195,54.7132,54.7195,43414.0
2016-08-23 15:05:00,86.75,86.76,86.73,86.73,56116.0,54.7195,54.7258,54.7069,54.7069,56116.0
2016-08-23 15:10:00,86.73,86.75,86.73,86.75,190168.0,54.7069,54.7195,54.7069,54.7195,190168.0
2016-08-23 15:15:00,86.75,86.77,86.73,86.76,72432.0,54.7195,54.7321,54.7069,54.7258,72432.0
2016-08-23 15:20:00,86.75,86.77,86.74,86.77,43714.0,54.7195,54.7321,54.7132,54.7321,43714.0
2016-08-23 15:25:00,86.77,86.77,86.75,86.76,57813.0,54.7321,54.7321,54.7195,54.7258,57813.0
2016-08-23 15:30:00,86.76,86.77,86.72,86.73,120349.0,54.7258,54.7321,54.7006,54.7069,120349.0
2016-08-23 15:35:00,86.73,86.76,86.73,86.76,118442.0,54.7069,54.7258,54.7069,54.7258,118442.0
2016-08-23 15:40:00,86.76,86.8,86.76,86.76,135654.0,54.7258,54.751,54.7258,54.7258,135654.0
2016-08-23 15:45:00,86.77,86.77,86.72,86.72,137798.0,54.7321,54.7321,54.7006,54.7006,137798.0
2016-08-23 15:50:00,86.73,86.74,86.72,86.73,89687.0,54.7069,54.7132,54.7006,54.7069,89687.0
2016-08-23 15:55:00,86.73,86.77,86.73,86.75,793623.0,54.7069,54.7321,54.7069,54.7195,793623.0
2016-08-24 09:30:00,86.73,86.73,86.69,86.73,68487.0,54.7069,54.7069,54.6816,54.7069,68487.0
2016-08-24 09:35:00,86.73,86.76,86.73,86.76,30757.0,54.7069,54.7258,54.7069,54.7258,30757.0
2016-08-24 09:40:00,86.75,86.77,86.74,86.74,132823.0,54.7195,54.7321,54.7132,54.7132,132823.0
2016-08-24 09:45:00,86.73,86.74,86.73,86.73,15692.0,54.7069,54.7132,54.7069,54.7069,15692.0
2016-08-24 09:50:00,86.73,86.74,86.7,86.72,48531.0,54.7069,54.7132,54.688,54.7006,48531.0
2016-08-24 09:55:00,86.73,86.73,86.71,86.72,56295.0,54.7069,54.7069,54.6943,54.7006,56295.0
2016-08-24 10:00:00,86.72,86.76,86.7,86.76,61621.0,54.7006,54.7258,54.688,54.7258,61621.0
2016-08-24 10:05:00,86.76,86.78,86.72,86.73,57698.0,54.7258,54.7384,54.7006,54.7069,57698.0
2016-08-24 10:10:00,86.73,86.75,86.72,86.75,15239.0,54.7069,54.7195,54.7006,54.7195,15239.0
2016-08-24 10:15:00,86.75,86.75,86.68,86.69,133006.0,54.7195,54.7195,54.6753,54.6816,133006.0
2016-08-24 10:20:00,86.69,86.71,86.68,86.69,516168.0,54.6816,54.6943,54.6753,54.6816,516168.0
2016-08-24 10:25:00,86.69,86.7,86.68,86.7,53226.0,54.6816,54.688,54.6753,54.688,53226.0
2016-08-24 10:30:00,86.69,86.69,86.62,86.67,234228.0,54.6816,54.6816,54.6375,54.669,234228.0
2016-08-24 10:35:00,86.67,86.69,86.66,86.67,32714.0,54.669,54.6816,54.6627,54.669,32714.0
2016-08-24 10:40:00,86.67,86.68,86.66,86.67,28731.0,54.669,54.6753,54.6627,54.669,28731.0
2016-08-24 10:45:00,86.66,86.66,86.59,86.62,75369.0,54.6627,54.6627,54.6186,54.6375,75369.0
2016-08-24 10:50:00,86.61,86.63,86.61,86.61,34715.0,54.6312,54.6438,54.6312,54.6312,34715.0
2016-08-24 10:55:00,86.61,86.63,86.61,86.63,32924.0,54.6312,54.6438,54.6312,54.6438,32924.0
2016-08-24 11:00:00,86.62,86.63,86.61,86.61,15655.0,54.6375,54.6438,54.6312,54.6312,15655.0
2016-08-24 11:05:00,86.62,86.64,86.61,86.64,71811.0,54.6375,54.6501,54.6312,54.6501,71811.0
2016-08-24 11:10:00,86.64,86.64,86.63,86.63,34127.0,54.6501,54.6501,54.6438,54.6438,34127.0
2016-08-24 11:15:00,86.64,86.64,86.61,86.61,40666.0,54.6501,54.6501,54.6312,54.6312,40666.0
2016-08-24 11:20:00,86.62,86.62,86.6,86.61,13397.0,54.6375,54.6375,54.6249,54.6312,13397.0
2016-08-24 11:25:00,86.61,86.62,86.59,86.62,75409.0,54.6312,54.6375,54.6186,54.6375,75409.0
2016-08-24 11:30:00,86.62,86.62,86.59,86.59,15316.0,54.6375,54.6375,54.6186,54.6186,15316.0
2016-08-24 11:35:00,86.59,86.6,86.59,86.59,39752.0,54.6186,54.6249,54.6186,54.6186,39752.0
2016-08-24 11:40:00,86.59,86.6,86.58,86.59,59759.0,54.6186,54.6249,54.6123,54.6186,59759.0
2016-08-24 11:45:00,86.58,86.58,86.57,86.58,81397.0,54.6123,54.6123,54.606,54.6123,81397.0
2016-08-24 11:50:00,86.57,86.58,86.57,86.57,4295.0,54.606,54.6123,54.606,54.606,4295.0
2016-08-24 11:55:00,86.57,86.58,86.57,86.58,4931.0,54.606,54.6123,54.606,54.6123,4931.0
2016-08-24 12:00:00,86.58,86.58,86.56,86.58,127635.0,54.6123,54.6123,54.5996,54.6123,127635.0
2016-08-24 12:05:00,86.57,86.63,86.57,86.63,127371.0,54.606,54.6438,54.606,54.6438,127371.0
2016-08-24 12:10:00,86.63,86.65,86.62,86.65,60836.0,54.6438,54.6564,54.6375,54.6564,60836.0
2016-08-24 12:15:00,86.65,86.65,86.64,86.64,38523.0,54.6564,54.6564,54.6501,54.6501,38523.0
2016-08-24 12:20:00,86.65,86.65,86.62,86.63,48495.0,54.6564,54.6564,54.6375,54.6438,48495.0
2016-08-24 12:25:00,86.63,86.63,86.62,86.63,2091.0,54.6438,54.6438,54.6375,54.6438,2091.0
2016-08-24 12:30:00,86.63,86.63,86.62,86.63,2712.0,54.6438,54.6438,54.6375,54.6438,2712.0
2016-08-24 12:35:00,86.62,86.63,86.62,86.62,4197.0,54.6375,54.6438,54.6375,54.6375,4197.0
2016-08-24 12:40:00,86.63,86.63,86.62,86.62,11432.0,54.6438,54.6438,54.6375,54.6375,11432.0
2016-08-24 12:45:00,86.63,86.65,86.62,86.63,33617.0,54.6438,54.6564,54.6375,54.6438,33617.0
2016-08-24 12:50:00,86.64,86.67,86.63,86.67,46554.0,54.6501,54.669,54.6438,54.669,46554.0
2016-08-24 12:55:00,86.67,86.68,86.66,86.68,41753.0,54.669,54.6753,54.6627,54.6753,41753.0
2016-08-24 13:00:00,86.67,86.68,86.65,86.67,53916.0,54.669,54.6753,54.6564,54.669,53916.0
2016-08-24 13:05:00,86.66,86.67,86.66,86.67,2958.0,54.6627,54.669,54.6627,54.669,2958.0
2016-08-24 13:10:00,86.67,86.67,86.65,86.66,20116.0,54.669,54.669,54.6564,54.6627,20116.0
2016-08-24 13:15:00,86.66,86.66,86.65,86.66,10127.0,54.6627,54.6627,54.6564,54.6627,10127.0
2016-08-24 13:20:00,86.66,86.66,86.65,86.65,7796.0,54.6627,54.6627,54.6564,54.6564,7796.0
2016-08-24 13:25:00,86.66,86.66,86.65,86.66,7806.0,54.6627,54.6627,54.6564,54.6627,7806.0
2016-08-24 13:30:00,86.66,86.66,86.62,86.63,33067.0,54.6627,54.6627,54.6375,54.6438,33067.0
2016-08-24 13:35:00,86.63,86.63,86.62,86.62,4490.0,54.6438,54.6438,54.6375,54.6375,4490.0
2016-08-24 13:40:00,86.62,86.63,86.62,86.63,11591.0,54.6375,54.6438,54.6375,54.6438,11591.0
2016-08-24 13:45:00,86.63,86.65,86.62,86.65,56797.0,54.6438,54.6564,54.6375,54.6564,56797.0
2016-08-24 13:50:00,86.65,86.65,86.62,86.62,30703.0,54.6564,54.6564,54.6375,54.6375,30703.0
2016-08-24 13:55:00,86.63,86.63,86.62,86.62,11748.0,54.6438,54.6438,54.6375,54.6375,11748.0
2016-08-24 14:00:00,86.63,86.63,86.6,86.6,68629.0,54.6438,54.6438,54.6249,54.6249,68629.0
2016-08-24 14:05:00,86.59,86.6,86.55,86.59,205159.0,54.6186,54.6249,54.5933,54.6186,205159.0
2016-08-24 14:10:00,86.59,86.61,86.58,86.61,21174.0,54.6186,54.6312,54.6123,54.6312,21174.0
2016-08-24 14:15:00,86.61,86.61,86.58,86.6,55162.0,54.6312,54.6312,54.6123,54.6249,55162.0
2016-08-24 14:20:00,86.59,86.6,86.56,86.57,61186.0,54.6186,54.6249,54.5996,54.606,61186.0
2016-08-24 14:25:00,86.56,86.57,86.55,86.56,12593.0,54.5996,54.606,54.5933,54.5996,12593.0
2016-08-24 14:30:00,86.56,86.58,86.56,86.57,45027.0,54.5996,54.6123,54.5996,54.606,45027.0
2016-08-24 14:35:00,86.57,86.58,86.57,86.58,21096.0,54.606,54.6123,54.606,54.6123,21096.0
2016-08-24 14:40:00,86.58,86.59,86.57,86.59,13763.0,54.6123,54.6186,54.606,54.6186,13763.0
2016-08-24 14:45:00,86.59,86.59,86.58,86.59,16044.0,54.6186,54.6186,54.6123,54.6186,16044.0
2016-08-24 14:50:00,86.59,86.6,86.58,86.6,30299.0,54.6186,54.6249,54.6123,54.6249,30299.0
2016-08-24 14:55:00,86.6,86.67,86.59,86.67,36852.0,54.6249,54.669,54.6186,54.669,36852.0
2016-08-24 15:00:00,86.67,86.67,86.64,86.65,44487.0,54.669,54.669,54.6501,54.6564,44487.0
2016-08-24 15:05:00,86.65,86.65,86.56,86.56,85508.0,54.6564,54.6564,54.5996,54.5996,85508.0
2016-08-24 15:10:00,86.56,86.6,86.54,86.58,47340.0,54.5996,54.6249,54.587,54.6123,47340.0
2016-08-24 15:15:00,86.58,86.6,86.56,86.58,52402.0,54.6123,54.6249,54.5996,54.6123,52402.0
2016-08-24 15:20:00,86.58,86.59,86.57,86.59,156692.0,54.6123,54.6186,54.606,54.6186,156692.0
2016-08-24 15:25:00,86.59,86.6,86.58,86.59,17812.0,54.6186,54.6249,54.6123,54.6186,17812.0
2016-08-24 15:30:00,86.59,86.61,86.58,86.61,84666.0,54.6186,54.6312,54.6123,54.6312,84666.0
2016-08-24 15:35:00,86.61,86.61,86.56,86.56,131554.0,54.6312,54.6312,54.5996,54.5996,131554.0
2016-08-24 15:40:00,86.56,86.57,86.54,86.55,263954.0,54.5996,54.606,54.587,54.5933,263954.0
2016-08-24 15:45:00,86.55,86.55,86.5,86.51,387845.0,54.5933,54.5933,54.5618,54.5681,387845.0
2016-08-24 15:50:00,86.51,86.53,86.49,86.51,195886.0,54.5681,54.5807,54.5555,54.5681,195886.0
2016-08-24 15:55:00,86.5,86.56,86.49,86.52,717240.0,54.5618,54.5996,54.5555,54.5744,717240.0
2016-08-25 09:30:00,86.55,86.66,86.53,86.53,357894.0,54.5933,54.6627,54.5807,54.5807,357894.0
2016-08-25 09:35:00,86.53,86.6,86.53,86.54,132167.0,54.5807,54.6249,54.5807,54.587,132167.0
2016-08-25 09:40:00,86.54,86.62,86.53,86.62,27027.0,54.587,54.6375,54.5807,54.6375,27027.0
2016-08-25 09:45:00,86.62,86.62,86.56,86.59,99155.0,54.6375,54.6375,54.5996,54.6186,99155.0
2016-08-25 09:50:00,86.59,86.59,86.55,86.57,50009.0,54.6186,54.6186,54.5933,54.606,50009.0
2016-08-25 09:55:00,86.57,86.63,86.57,86.62,63068.0,54.606,54.6438,54.606,54.6375,63068.0
2016-08-25 10:00:00,86.62,86.69,86.61,86.66,165745.0,54.6375,54.6816,54.6312,54.6627,165745.0
2016-08-25 10:05:00,86.66,86.72,86.66,86.69,58288.0,54.6627,54.7006,54.6627,54.6816,58288.0
2016-08-25 10:10:00,86.68,86.71,86.67,86.7,30600.0,54.6753,54.6943,54.669,54.688,30600.0
2016-08-25 10:15:00,86.69,86.7,86.65,86.68,99573.0,54.6816,54.688,54.6564,54.6753,99573.0
2016-08-25 10:20:00,86.67,86.71,86.66,86.71,46848.0,54.669,54.6943,54.6627,54.6943,46848.0
2016-08-25 10:25:00,86.7,86.7,86.67,86.68,41422.0,54.688,54.688,54.669,54.6753,41422.0
2016-08-25 10:30:00,86.69,86.7,86.63,86.69,854748.0,54.6816,54.688,54.6438,54.6816,854748.0
2016-08-25 10:35:00,86.69,86.7,86.65,86.65,103822.0,54.6816,54.688,54.6564,54.6564,103822.0
2016-08-25 10:40:00,86.66,86.68,86.64,86.67,83476.0,54.6627,54.6753,54.6501,54.669,83476.0
2016-08-25 10:45:00,86.67,86.68,86.67,86.68,8241.0,54.669,54.6753,54.669,54.6753,8241.0
2016-08-25 10:50:00,86.68,86.7,86.66,86.69,51496.0,54.6753,54.688,54.6627,54.6816,51496.0
2016-08-25 10:55:00,86.69,86.71,86.69,86.71,41981.0,54.6816,54.6943,54.6816,54.6943,41981.0
2016-08-25 11:00:00,86.71,86.76,86.7,86.75,76225.0,54.6943,54.7258,54.688,54.7195,76225.0
2016-08-25 11:05:00,86.75,86.76,86.74,86.76,43969.0,54.7195,54.7258,54.7132,54.7258,43969.0
2016-08-25 11:10:00,86.75,86.76,86.73,86.73,77016.0,54.7195,54.7258,54.7069,54.7069,77016.0
2016-08-25 11:15:00,86.73,86.75,86.73,86.75,38046.0,54.7069,54.7195,54.7069,54.7195,38046.0
2016-08-25 11:20:00,86.75,86.76,86.74,86.75,63920.0,54.7195,54.7258,54.7132,54.7195,63920.0
2016-08-25 11:25:00,86.74,86.74,86.72,86.73,98543.0,54.7132,54.7132,54.7006,54.7069,98543.0
2016-08-25 11:30:00,86.73,86.75,86.73,86.75,24856.0,54.7069,54.7195,54.7069,54.7195,24856.0
2016-08-25 11:35:00,86.75,86.76,86.74,86.76,35718.0,54.7195,54.7258,54.7132,54.7258,35718.0
2016-08-25 11:40:00,86.76,86.76,86.72,86.73,35883.0,54.7258,54.7258,54.7006,54.7069,35883.0
2016-08-25 11:45:00,86.73,86.74,86.72,86.73,22386.0,54.7069,54.7132,54.7006,54.7069,22386.0
2016-08-25 11:50:00,86.74,86.74,86.7,86.7,40559.0,54.7132,54.7132,54.688,54.688,40559.0
2016-08-25 11:55:00,86.7,86.72,86.7,86.72,43007.0,54.688,54.7006,54.688,54.7006,43007.0
2016-08-25 12:00:00,86.72,86.72,86.69,86.7,13759.0,54.7006,54.7006,54.6816,54.688,13759.0
2016-08-25 12:05:00,86.69,86.7,86.67,86.69,34289.0,54.6816,54.688,54.669,54.6816,34289.0
2016-08-25 12:10:00,86.68,86.7,86.68,86.69,32597.0,54.6753,54.688,54.6753,54.6816,32597.0
2016-08-25 12:15:00,86.68,86.74,86.68,86.73,39532.0,54.6753,54.7132,54.6753,54.7069,39532.0
2016-08-25 12:20:00,86.73,86.75,86.73,86.75,21356.0,54.7069,54.7195,54.7069,54.7195,21356.0
2016-08-25 12:25:00,86.75,86.75,86.69,86.7,63381.0,54.7195,54.7195,54.6816,54.688,63381.0
2016-08-25 12:30:00,86.7,86.75,86.7,86.74,41180.0,54.688,54.7195,54.688,54.7132,41180.0
2016-08-25 12:35:00,86.73,86.75,86.73,86.75,19355.0,54.7069,54.7195,54.7069,54.7195,19355.0
2016-08-25 12:40:00,86.75,86.76,86.72,86.73,34487.0,54.7195,54.7258,54.7006,54.7069,34487.0
2016-08-25 12:45:00,86.72,86.73,86.72,86.73,13223.0,54.7006,54.7069,54.7006,54.7069,13223.0
2016-08-25 12:50:00,86.73,86.73,86.72,86.73,11858.0,54.7069,54.7069,54.7006,54.7069,11858.0
2016-08-25 12:55:00,86.73,86.73,86.72,86.73,13689.0,54.7069,54.7069,54.7006,54.7069,13689.0
2016-08-25 13:00:00,86.73,86.74,86.72,86.74,11962.0,54.7069,54.7132,54.7006,54.7132,11962.0
2016-08-25 13:05:00,86.74,86.74,86.7,86.7,58913.0,54.7132,54.7132,54.688,54.688,58913.0
2016-08-25 13:10:00,86.7,86.72,86.69,86.72,23709.0,54.688,54.7006,54.6816,54.7006,23709.0
2016-08-25 13:15:00,86.72,86.72,86.68,86.69,108709.0,54.7006,54.7006,54.6753,54.6816,108709.0
2016-08-25 13:20:00,86.69,86.69,86.68,86.69,42590.0,54.6816,54.6816,54.6753,54.6816,42590.0
2016-08-25 13:25:00,86.69,86.69,86.68,86.69,32985.0,54.6816,54.6816,54.6753,54.6816,32985.0
2016-08-25 13:30:00,86.69,86.69,86.68,86.69,20542.0,54.6816,54.6816,54.6753,54.6816,20542.0
2016-08-25 13:35:00,86.68,86.69,86.63,86.64,148374.0,54.6753,54.6816,54.6438,54.6501,148374.0
2016-08-25 13:40:00,86.64,86.64,86.61,86.63,38825.0,54.6501,54.6501,54.6312,54.6438,38825.0
2016-08-25 13:45:00,86.63,86.65,86.62,86.64,144712.0,54.6438,54.6564,54.6375,54.6501,144712.0
2016-08-25 13:50:00,86.64,86.7,86.63,86.7,50025.0,54.6501,54.688,54.6438,54.688,50025.0
2016-08-25 13:55:00,86.68,86.7,86.68,86.7,9304.0,54.6753,54.688,54.6753,54.688,9304.0
2016-08-25 14:00:00,86.7,86.71,86.69,86.7,46377.0,54.688,54.6943,54.6816,54.688,46377.0
2016-08-25 14:05:00,86.7,86.7,86.66,86.68,68157.0,54.688,54.688,54.6627,54.6753,68157.0
2016-08-25 14:10:00,86.68,86.7,86.67,86.68,29240.0,54.6753,54.688,54.669,54.6753,29240.0
2016-08-25 14:15:00,86.69,86.71,86.68,86.7,54654.0,54.6816,54.6943,54.6753,54.688,54654.0
2016-08-25 14:20:00,86.71,86.71,86.66,86.69,85735.0,54.6943,54.6943,54.6627,54.6816,85735.0
2016-08-25 14:25:00,86.7,86.73,86.69,86.71,84903.0,54.688,54.7069,54.6816,54.6943,84903.0
2016-08-25 14:30:00,86.72,86.73,86.71,86.72,115205.0,54.7006,54.7069,54.6943,54.7006,115205.0
2016-08-25 14:35:00,86.72,86.72,86.71,86.72,8532.0,54.7006,54.7006,54.6943,54.7006,8532.0
2016-08-25 14:40:00,86.72,86.74,86.71,86.74,117371.0,54.7006,54.7132,54.6943,54.7132,117371.0
2016-08-25 14:45:00,86.74,86.74,86.72,86.74,76141.0,54.7132,54.7132,54.7006,54.7132,76141.0
2016-08-25 14:50:00,86.73,86.74,86.7,86.71,41734.0,54.7069,54.7132,54.688,54.6943,41734.0
2016-08-25 14:55:00,86.7,86.71,86.69,86.69,32375.0,54.688,54.6943,54.6816,54.6816,32375.0
2016-08-25 15:00:00,86.7,86.7,86.69,86.69,13455.0,54.688,54.688,54.6816,54.6816,13455.0
2016-08-25 15:05:00,86.69,86.72,86.68,86.72,70229.0,54.6816,54.7006,54.6753,54.7006,70229.0
2016-08-25 15:10:00,86.72,86.74,86.71,86.72,76200.0,54.7006,54.7132,54.6943,54.7006,76200.0
2016-08-25 15:15:00,86.72,86.72,86.71,86.72,23613.0,54.7006,54.7006,54.6943,54.7006,23613.0
2016-08-25 15:20:00,86.72,86.75,86.71,86.73,115553.0,54.7006,54.7195,54.6943,54.7069,115553.0
2016-08-25 15:25:00,86.73,86.76,86.73,86.76,38074.0,54.7069,54.7258,54.7069,54.7258,38074.0
2016-08-25 15:30:00,86.75,86.77,86.73,86.74,177914.0,54.7195,54.7321,54.7069,54.7132,177914.0
2016-08-25 15:35:00,86.75,86.75,86.73,86.73,48511.0,54.7195,54.7195,54.7069,54.7069,48511.0
2016-08-25 15:40:00,86.74,86.74,86.69,86.71,101638.0,54.7132,54.7132,54.6816,54.6943,101638.0
2016-08-25 15:45:00,86.7,86.74,86.7,86.72,135619.0,54.688,54.7132,54.688,54.7006,135619.0
2016-08-25 15:50:00,86.72,86.72,86.68,86.7,138795.0,54.7006,54.7006,54.6753,54.688,138795.0
2016-08-25 15:55:00,86.7,86.7,86.62,86.67,548808.0,54.688,54.688,54.6375,54.669,548808.0
2016-08-26 09:30:00,86.69,86.77,86.61,86.72,45978.0,54.6816,54.7321,54.6312,54.7006,45978.0
2016-08-26 09:35:00,86.72,86.79,86.71,86.76,281502.0,54.7006,54.7447,54.6943,54.7258,281502.0
2016-08-26 09:40:00,86.76,86.76,86.73,86.73,60907.0,54.7258,54.7258,54.7069,54.7069,60907.0
2016-08-26 09:45:00,86.72,86.73,86.7,86.7,37529.0,54.7006,54.7069,54.688,54.688,37529.0
2016-08-26 09:50:00,86.7,86.71,86.68,86.7,47636.0,54.688,54.6943,54.6753,54.688,47636.0
2016-08-26 09:55:00,86.7,86.71,86.64,86.67,62876.0,54.688,54.6943,54.6501,54.669,62876.0
2016-08-26 10:00:00,86.67,86.72,86.51,86.68,237049.0,54.669,54.7006,54.5681,54.6753,237049.0
2016-08-26 10:05:00,86.68,86.69,86.59,86.65,87135.0,54.6753,54.6816,54.6186,54.6564,87135.0
2016-08-26 10:10:00,86.66,86.76,86.65,86.76,126271.0,54.6627,54.7258,54.6564,54.7258,126271.0
2016-08-26 10:15:00,86.77,86.92,86.77,86.91,391246.0,54.7321,54.8267,54.7321,54.8204,391246.0
2016-08-26 10:20:00,86.91,86.97,86.9,86.95,192554.0,54.8204,54.8583,54.8141,54.8456,192554.0
2016-08-26 10:25:00,86.94,87.0,86.92,87.0,92304.0,54.8393,54.8772,54.8267,54.8772,92304.0
2016-08-26 10:30:00,87.0,87.02,86.94,86.94,131999.0,54.8772,54.8898,54.8393,54.8393,131999.0
2016-08-26 10:35:00,86.94,86.97,86.93,86.97,37792.0,54.8393,54.8583,54.833,54.8583,37792.0
2016-08-26 10:40:00,86.96,86.96,86.92,86.93,24082.0,54.852,54.852,54.8267,54.833,24082.0
2016-08-26 10:45:00,86.92,86.93,86.91,86.92,33002.0,54.8267,54.833,54.8204,54.8267,33002.0
2016-08-26 10:50:00,86.91,86.92,86.88,86.92,34254.0,54.8204,54.8267,54.8015,54.8267,34254.0
2016-08-26 10:55:00,86.92,86.95,86.92,86.93,53599.0,54.8267,54.8456,54.8267,54.833,53599.0
2016-08-26 11:00:00,86.92,86.93,86.9,86.9,24572.0,54.8267,54.833,54.8141,54.8141,24572.0
2016-08-26 11:05:00,86.9,86.95,86.9,86.93,30924.0,54.8141,54.8456,54.8141,54.833,30924.0
2016-08-26 11:10:00,86.93,86.96,86.91,86.96,79917.0,54.833,54.852,54.8204,54.852,79917.0
2016-08-26 11:15:00,86.97,86.98,86.94,86.94,18524.0,54.8583,54.8646,54.8393,54.8393,18524.0
2016-08-26 11:20:00,86.94,86.97,86.93,86.95,41898.0,54.8393,54.8583,54.833,54.8456,41898.0
2016-08-26 11:25:00,86.95,86.98,86.95,86.97,26540.0,54.8456,54.8646,54.8456,54.8583,26540.0
2016-08-26 11:30:00,86.97,87.0,86.96,87.0,346338.0,54.8583,54.8772,54.852,54.8772,346338.0
2016-08-26 11:35:00,86.99,86.99,86.95,86.96,259381.0,54.8709,54.8709,54.8456,54.852,259381.0
2016-08-26 11:40:00,86.96,86.96,86.91,86.94,189826.0,54.852,54.852,54.8204,54.8393,189826.0
2016-08-26 11:45:00,86.94,86.94,86.91,86.92,62718.0,54.8393,54.8393,54.8204,54.8267,62718.0
2016-08-26 11:50:00,86.92,86.93,86.82,86.87,161337.0,54.8267,54.833,54.7636,54.7952,161337.0
2016-08-26 11:55:00,86.87,86.87,86.84,86.84,81802.0,54.7952,54.7952,54.7763,54.7763,81802.0
2016-08-26 12:00:00,86.85,86.85,86.76,86.78,211172.0,54.7826,54.7826,54.7258,54.7384,211172.0
2016-08-26 12:05:00,86.78,86.79,86.67,86.69,146220.0,54.7384,54.7447,54.669,54.6816,146220.0
2016-08-26 12:10:00,86.69,86.69,86.59,86.65,106387.0,54.6816,54.6816,54.6186,54.6564,106387.0
2016-08-26 12:15:00,86.65,86.65,86.61,86.62,322027.0,54.6564,54.6564,54.6312,54.6375,322027.0
2016-08-26 12:20:00,86.62,86.7,86.61,86.64,340101.0,54.6375,54.688,54.6312,54.6501,340101.0
2016-08-26 12:25:00,86.63,86.64,86.59,86.6,175168.0,54.6438,54.6501,54.6186,54.6249,175168.0
2016-08-26 12:30:00,86.6,86.6,86.54,86.56,150054.0,54.6249,54.6249,54.587,54.5996,150054.0
2016-08-26 12:35:00,86.56,86.63,86.56,86.61,223629.0,54.5996,54.6438,54.5996,54.6312,223629.0
2016-08-26 12:40:00,86.62,86.65,86.59,86.64,50229.0,54.6375,54.6564,54.6186,54.6501,50229.0
2016-08-26 12:45:00,86.64,86.67,86.64,86.67,16455.0,54.6501,54.669,54.6501,54.669,16455.0
2016-08-26 12:50:00,86.66,86.67,86.62,86.66,55608.0,54.6627,54.669,54.6375,54.6627,55608.0
2016-08-26 12:55:00,86.65,86.65,86.63,86.64,17961.0,54.6564,54.6564,54.6438,54.6501,17961.0
2016-08-26 13:00:00,86.64,86.7,86.64,86.64,75579.0,54.6501,54.688,54.6501,54.6501,75579.0
2016-08-26 13:05:00,86.64,86.65,86.62,86.64,37343.0,54.6501,54.6564,54.6375,54.6501,37343.0
2016-08-26 13:10:00,86.64,86.66,86.61,86.61,26538.0,54.6501,54.6627,54.6312,54.6312,26538.0
2016-08-26 13:15:00,86.61,86.62,86.58,86.6,18097.0,54.6312,54.6375,54.6123,54.6249,18097.0
2016-08-26 13:20:00,86.61,86.63,86.59,86.62,23973.0,54.6312,54.6438,54.6186,54.6375,23973.0
2016-08-26 13:25:00,86.63,86.65,86.62,86.64,19776.0,54.6438,54.6564,54.6375,54.6501,19776.0
2016-08-26 13:30:00,86.63,86.65,86.62,86.63,16035.0,54.6438,54.6564,54.6375,54.6438,16035.0
2016-08-26 13:35:00,86.62,86.63,86.6,86.6,85446.0,54.6375,54.6438,54.6249,54.6249,85446.0
2016-08-26 13:40:00,86.6,86.61,86.59,86.6,114298.0,54.6249,54.6312,54.6186,54.6249,114298.0
2016-08-26 13:45:00,86.59,86.59,86.55,86.55,190197.0,54.6186,54.6186,54.5933,54.5933,190197.0
2016-08-26 13:50:00,86.55,86.56,86.53,86.55,51311.0,54.5933,54.5996,54.5807,54.5933,51311.0
2016-08-26 13:55:00,86.54,86.55,86.52,86.54,109939.0,54.587,54.5933,54.5744,54.587,109939.0
2016-08-26 14:00:00,86.53,86.54,86.51,86.52,97974.0,54.5807,54.587,54.5681,54.5744,97974.0
2016-08-26 14:05:00,86.52,86.53,86.5,86.52,309582.0,54.5744,54.5807,54.5618,54.5744,309582.0
2016-08-26 14:10:00,86.52,86.56,86.5,86.5,108127.0,54.5744,54.5996,54.5618,54.5618,108127.0
2016-08-26 14:15:00,86.5,86.5,86.45,86.45,258209.0,54.5618,54.5618,54.5303,54.5303,258209.0
2016-08-26 14:20:00,86.46,86.47,86.44,86.45,154246.0,54.5366,54.5429,54.524,54.5303,154246.0
2016-08-26 14:25:00,86.45,86.46,86.43,86.44,176728.0,54.5303,54.5366,54.5176,54.524,176728.0
2016-08-26 14:30:00,86.44,86.47,86.41,86.45,51918.0,54.524,54.5429,54.505,54.5303,51918.0
2016-08-26 14:35:00,86.45,86.51,86.43,86.49,117644.0,54.5303,54.5681,54.5176,54.5555,117644.0
2016-08-26 14:40:00,86.5,86.53,86.49,86.51,130495.0,54.5618,54.5807,54.5555,54.5681,130495.0
2016-08-26 14:45:00,86.51,86.51,86.44,86.47,195424.0,54.5681,54.5681,54.524,54.5429,195424.0
2016-08-26 14:50:00,86.47,86.49,86.44,86.48,39858.0,54.5429,54.5555,54.524,54.5492,39858.0
2016-08-26 14:55:00,86.48,86.5,86.47,86.5,88891.0,54.5492,54.5618,54.5429,54.5618,88891.0
2016-08-26 15:00:00,86.5,86.51,86.47,86.48,83106.0,54.5618,54.5681,54.5429,54.5492,83106.0
2016-08-26 15:05:00,86.48,86.52,86.47,86.51,164914.0,54.5492,54.5744,54.5429,54.5681,164914.0
2016-08-26 15:10:00,86.52,86.53,86.49,86.52,216361.0,54.5744,54.5807,54.5555,54.5744,216361.0
2016-08-26 15:15:00,86.52,86.57,86.52,86.55,106888.0,54.5744,54.606,54.5744,54.5933,106888.0
2016-08-26 15:20:00,86.55,86.56,86.53,86.55,259076.0,54.5933,54.5996,54.5807,54.5933,259076.0
2016-08-26 15:25:00,86.56,86.62,86.56,86.59,141839.0,54.5996,54.6375,54.5996,54.6186,141839.0
2016-08-26 15:30:00,86.59,86.67,86.59,86.62,242761.0,54.6186,54.669,54.6186,54.6375,242761.0
2016-08-26 15:35:00,86.61,86.62,86.59,86.62,98067.0,54.6312,54.6375,54.6186,54.6375,98067.0
2016-08-26 15:40:00,86.62,86.64,86.57,86.58,102266.0,54.6375,54.6501,54.606,54.6123,102266.0
2016-08-26 15:45:00,86.58,86.62,86.56,86.6,120687.0,54.6123,54.6375,54.5996,54.6249,120687.0
2016-08-26 15:50:00,86.6,86.62,86.57,86.57,119225.0,54.6249,54.6375,54.606,54.606,119225.0
2016-08-26 15:55:00,86.57,86.58,86.55,86.55,357581.0,54.606,54.6123,54.5933,54.5933,357581.0
2016-08-29 09:30:00,86.69,86.72,86.65,86.69,72639.0,54.6816,54.7006,54.6564,54.6816,72639.0
2016-08-29 09:35:00,86.7,86.82,86.7,86.8,262474.0,54.688,54.7636,54.688,54.751,262474.0
2016-08-29 09:40:00,86.8,86.83,86.78,86.81,88082.0,54.751,54.77,54.7384,54.7573,88082.0
2016-08-29 09:45:00,86.82,86.87,86.81,86.83,118408.0,54.7636,54.7952,54.7573,54.77,118408.0
2016-08-29 09:50:00,86.84,86.86,86.82,86.82,74062.0,54.7763,54.7889,54.7636,54.7636,74062.0
2016-08-29 09:55:00,86.81,86.84,86.78,86.81,91722.0,54.7573,54.7763,54.7384,54.7573,91722.0
2016-08-29 10:00:00,86.81,86.81,86.77,86.78,171267.0,54.7573,54.7573,54.7321,54.7384,171267.0
2016-08-29 10:05:00,86.79,86.81,86.78,86.79,213461.0,54.7447,54.7573,54.7384,54.7447,213461.0
2016-08-29 10:10:00,86.8,86.8,86.76,86.77,83518.0,54.751,54.751,54.7258,54.7321,83518.0
2016-08-29 10:15:00,86.77,86.78,86.76,86.77,63367.0,54.7321,54.7384,54.7258,54.7321,63367.0
2016-08-29 10:20:00,86.78,86.79,86.74,86.78,95105.0,54.7384,54.7447,54.7132,54.7384,95105.0
2016-08-29 10:25:00,86.78,86.81,86.78,86.8,100603.0,54.7384,54.7573,54.7384,54.751,100603.0
2016-08-29 10:30:00,86.8,86.82,86.77,86.8,23383.0,54.751,54.7636,54.7321,54.751,23383.0
2016-08-29 10:35:00,86.8,86.8,86.76,86.8,117582.0,54.751,54.751,54.7258,54.751,117582.0
2016-08-29 10:40:00,86.8,86.84,86.8,86.81,19767.0,54.751,54.7763,54.751,54.7573,19767.0
2016-08-29 10:45:00,86.82,86.85,86.81,86.84,67845.0,54.7636,54.7826,54.7573,54.7763,67845.0
2016-08-29 10:50:00,86.84,86.86,86.83,86.83,48845.0,54.7763,54.7889,54.77,54.77,48845.0
2016-08-29 10:55:00,86.83,86.89,86.83,86.87,29387.0,54.77,54.8078,54.77,54.7952,29387.0
2016-08-29 11:00:00,86.87,86.89,86.87,86.89,54079.0,54.7952,54.8078,54.7952,54.8078,54079.0
2016-08-29 11:05:00,86.89,86.89,86.87,86.88,40528.0,54.8078,54.8078,54.7952,54.8015,40528.0
2016-08-29 11:10:00,86.88,86.89,86.85,86.86,67131.0,54.8015,54.8078,54.7826,54.7889,67131.0
2016-08-29 11:15:00,86.86,86.89,86.85,86.86,49333.0,54.7889,54.8078,54.7826,54.7889,49333.0
2016-08-29 11:20:00,86.86,86.87,86.83,86.83,46205.0,54.7889,54.7952,54.77,54.77,46205.0
2016-08-29 11:25:00,86.83,86.89,86.83,86.88,26580.0,54.77,54.8078,54.77,54.8015,26580.0
2016-08-29 11:30:00,86.88,86.89,86.87,86.88,45121.0,54.8015,54.8078,54.7952,54.8015,45121.0
2016-08-29 11:35:00,86.88,86.9,86.87,86.9,57622.0,54.8015,54.8141,54.7952,54.8141,57622.0
2016-08-29 11:40:00,86.9,86.92,86.89,86.91,106633.0,54.8141,54.8267,54.8078,54.8204,106633.0
2016-08-29 11:45:00,86.91,86.95,86.91,86.94,72463.0,54.8204,54.8456,54.8204,54.8393,72463.0
2016-08-29 11:50:00,86.94,86.95,86.91,86.92,51753.0,54.8393,54.8456,54.8204,54.8267,51753.0
2016-08-29 11:55:00,86.92,86.93,86.9,86.92,14453.0,54.8267,54.833,54.8141,54.8267,14453.0
2016-08-29 12:00:00,86.92,86.95,86.92,86.93,24453.0,54.8267,54.8456,54.8267,54.833,24453.0
2016-08-29 12:05:00,86.93,86.95,86.93,86.94,19893.0,54.833,54.8456,54.833,54.8393,19893.0
2016-08-29 12:10:00,86.95,86.96,86.93,86.93,35493.0,54.8456,54.852,54.833,54.833,35493.0
2016-08-29 12:15:00,86.94,86.95,86.92,86.93,18294.0,54.8393,54.8456,54.8267,54.833,18294.0
2016-08-29 12:20:00,86.92,86.94,86.91,86.92,23015.0,54.8267,54.8393,54.8204,54.8267,23015.0
2016-08-29 12:25:00,86.92,86.94,86.92,86.94,12583.0,54.8267,54.8393,54.8267,54.8393,12583.0
2016-08-29 12:30:00,86.93,86.94,86.92,86.93,11760.0,54.833,54.8393,54.8267,54.833,11760.0
2016-08-29 12:35:00,86.94,86.95,86.93,86.95,16471.0,54.8393,54.8456,54.833,54.8456,16471.0
2016-08-29 12:40:00,86.94,86.95,86.94,86.95,6654.0,54.8393,54.8456,54.8393,54.8456,6654.0
2016-08-29 12:45:00,86.95,86.97,86.94,86.97,20728.0,54.8456,54.8583,54.8393,54.8583,20728.0
2016-08-29 12:50:00,86.97,87.0,86.96,87.0,56374.0,54.8583,54.8772,54.852,54.8772,56374.0
2016-08-29 12:55:00,87.0,87.0,86.99,86.99,22382.0,54.8772,54.8772,54.8709,54.8709,22382.0
2016-08-29 13:00:00,87.0,87.01,87.0,87.01,23850.0,54.8772,54.8835,54.8772,54.8835,23850.0
2016-08-29 13:05:00,87.01,87.04,87.01,87.04,113006.0,54.8835,54.9024,54.8835,54.9024,113006.0
2016-08-29 13:10:00,87.04,87.04,87.01,87.02,60602.0,54.9024,54.9024,54.8835,54.8898,60602.0
2016-08-29 13:15:00,87.02,87.02,86.97,86.99,51365.0,54.8898,54.8898,54.8583,54.8709,51365.0
2016-08-29 13:20:00,86.99,87.0,86.99,87.0,6660.0,54.8709,54.8772,54.8709,54.8772,6660.0
2016-08-29 13:25:00,87.0,87.01,86.99,87.01,24609.0,54.8772,54.8835,54.8709,54.8835,24609.0
2016-08-29 13:30:00,87.01,87.02,86.98,86.98,52885.0,54.8835,54.8898,54.8646,54.8646,52885.0
2016-08-29 13:35:00,86.99,87.0,86.98,87.0,39790.0,54.8709,54.8772,54.8646,54.8772,39790.0
2016-08-29 13:40:00,87.0,87.0,86.99,87.0,47062.0,54.8772,54.8772,54.8709,54.8772,47062.0
2016-08-29 13:45:00,87.0,87.03,86.99,87.03,54131.0,54.8772,54.8961,54.8709,54.8961,54131.0
2016-08-29 13:50:00,87.03,87.03,87.01,87.02,27910.0,54.8961,54.8961,54.8835,54.8898,27910.0
2016-08-29 13:55:00,87.02,87.03,87.01,87.03,28491.0,54.8898,54.8961,54.8835,54.8961,28491.0
2016-08-29 14:00:00,87.03,87.03,87.02,87.03,20763.0,54.8961,54.8961,54.8898,54.8961,20763.0
2016-08-29 14:05:00,87.03,87.03,87.0,87.02,56365.0,54.8961,54.8961,54.8772,54.8898,56365.0
2016-08-29 14:10:00,87.02,87.02,87.01,87.02,74155.0,54.8898,54.8898,54.8835,54.8898,74155.0
2016-08-29 14:15:00,87.02,87.02,86.98,86.99,83163.0,54.8898,54.8898,54.8646,54.8709,83163.0
2016-08-29 14:20:00,86.98,87.0,86.96,86.97,156672.0,54.8646,54.8772,54.852,54.8583,156672.0
2016-08-29 14:25:00,86.97,86.97,86.96,86.97,43761.0,54.8583,54.8583,54.852,54.8583,43761.0
2016-08-29 14:30:00,86.97,86.97,86.94,86.97,135841.0,54.8583,54.8583,54.8393,54.8583,135841.0
2016-08-29 14:35:00,86.97,86.97,86.96,86.97,29791.0,54.8583,54.8583,54.852,54.8583,29791.0
2016-08-29 14:40:00,86.97,86.97,86.95,86.96,118715.0,54.8583,54.8583,54.8456,54.852,118715.0
2016-08-29 14:45:00,86.97,86.97,86.95,86.95,45298.0,54.8583,54.8583,54.8456,54.8456,45298.0
2016-08-29 14:50:00,86.95,86.96,86.95,86.95,45812.0,54.8456,54.852,54.8456,54.8456,45812.0
2016-08-29 14:55:00,86.95,86.96,86.95,86.95,23143.0,54.8456,54.852,54.8456,54.8456,23143.0
2016-08-29 15:00:00,86.95,86.96,86.94,86.95,72778.0,54.8456,54.852,54.8393,54.8456,72778.0
2016-08-29 15:05:00,86.95,86.95,86.93,86.94,128836.0,54.8456,54.8456,54.833,54.8393,128836.0
2016-08-29 15:10:00,86.94,86.97,86.93,86.97,128756.0,54.8393,54.8583,54.833,54.8583,128756.0
2016-08-29 15:15:00,86.97,86.97,86.96,86.97,53387.0,54.8583,54.8583,54.852,54.8583,53387.0
2016-08-29 15:20:00,86.97,86.97,86.92,86.94,125455.0,54.8583,54.8583,54.8267,54.8393,125455.0
2016-08-29 15:25:00,86.94,86.95,86.92,86.95,108295.0,54.8393,54.8456,54.8267,54.8456,108295.0
2016-08-29 15:30:00,86.95,86.95,86.94,86.95,112287.0,54.8456,54.8456,54.8393,54.8456,112287.0
2016-08-29 15:35:00,86.95,86.97,86.94,86.97,169364.0,54.8456,54.8583,54.8393,54.8583,169364.0
2016-08-29 15:40:00,86.97,87.0,86.96,86.97,250921.0,54.8583,54.8772,54.852,54.8583,250921.0
2016-08-29 15:45:00,86.97,87.03,86.96,87.0,386397.0,54.8583,54.8961,54.852,54.8772,386397.0
2016-08-29 15:50:00,87.0,87.03,86.99,87.02,427279.0,54.8772,54.8961,54.8709,54.8898,427279.0
2016-08-29 15:55:00,87.02,87.02,86.96,86.96,608735.0,54.8898,54.8898,54.852,54.852,608735.0
2016-08-30 09:30:00,86.99,87.05,86.94,87.05,122722.0,54.8709,54.9087,54.8393,54.9087,122722.0
2016-08-30 09:35:00,87.05,87.06,87.01,87.03,85680.0,54.9087,54.915,54.8835,54.8961,85680.0
2016-08-30 09:40:00,87.03,87.04,86.99,87.02,39181.0,54.8961,54.9024,54.8709,54.8898,39181.0
2016-08-30 09:45:00,87.02,87.03,87.0,87.02,223551.0,54.8898,54.8961,54.8772,54.8898,223551.0
2016-08-30 09:50:00,87.01,87.02,86.99,87.01,90182.0,54.8835,54.8898,54.8709,54.8835,90182.0
2016-08-30 09:55:00,87.01,87.01,86.97,86.98,147563.0,54.8835,54.8835,54.8583,54.8646,147563.0
2016-08-30 10:00:00,86.97,86.99,86.95,86.98,171571.0,54.8583,54.8709,54.8456,54.8646,171571.0
2016-08-30 10:05:00,86.98,86.99,86.89,86.91,177495.0,54.8646,54.8709,54.8078,54.8204,177495.0
2016-08-30 10:10:00,86.92,86.94,86.9,86.9,59364.0,54.8267,54.8393,54.8141,54.8141,59364.0
2016-08-30 10:15:00,86.9,86.92,86.87,86.87,52667.0,54.8141,54.8267,54.7952,54.7952,52667.0
2016-08-30 10:20:00,86.87,86.88,86.86,86.87,80461.0,54.7952,54.8015,54.7889,54.7952,80461.0
2016-08-30 10:25:00,86.87,86.87,86.85,86.86,178026.0,54.7952,54.7952,54.7826,54.7889,178026.0
2016-08-30 10:30:00,86.86,86.86,86.81,86.81,223206.0,54.7889,54.7889,54.7573,54.7573,223206.0
2016-08-30 10:35:00,86.81,86.83,86.81,86.82,274106.0,54.7573,54.77,54.7573,54.7636,274106.0
2016-08-30 10:40:00,86.82,86.83,86.79,86.82,181033.0,54.7636,54.77,54.7447,54.7636,181033.0
2016-08-30 10:45:00,86.83,86.84,86.8,86.83,161481.0,54.77,54.7763,54.751,54.77,161481.0
2016-08-30 10:50:00,86.83,86.87,86.82,86.87,105736.0,54.77,54.7952,54.7636,54.7952,105736.0
2016-08-30 10:55:00,86.87,86.89,86.83,86.89,267738.0,54.7952,54.8078,54.77,54.8078,267738.0
2016-08-30 11:00:00,86.89,86.95,86.87,86.95,185451.0,54.8078,54.8456,54.7952,54.8456,185451.0
2016-08-30 11:05:00,86.95,86.97,86.92,86.92,243187.0,54.8456,54.8583,54.8267,54.8267,243187.0
2016-08-30 11:10:00,86.92,86.94,86.91,86.92,100614.0,54.8267,54.8393,54.8204,54.8267,100614.0
2016-08-30 11:15:00,86.92,86.94,86.9,86.93,121076.0,54.8267,54.8393,54.8141,54.833,121076.0
2016-08-30 11:20:00,86.93,86.94,86.92,86.94,84018.0,54.833,54.8393,54.8267,54.8393,84018.0
2016-08-30 11:25:00,86.94,86.94,86.88,86.89,123437.0,54.8393,54.8393,54.8015,54.8078,123437.0
2016-08-30 11:30:00,86.9,86.92,86.89,86.91,109796.0,54.8141,54.8267,54.8078,54.8204,109796.0
2016-08-30 11:35:00,86.91,86.93,86.9,86.93,105432.0,54.8204,54.833,54.8141,54.833,105432.0
2016-08-30 11:40:00,86.93,86.93,86.9,86.92,80955.0,54.833,54.833,54.8141,54.8267,80955.0
2016-08-30 11:45:00,86.92,86.96,86.91,86.95,89715.0,54.8267,54.852,54.8204,54.8456,89715.0
2016-08-30 11:50:00,86.94,86.98,86.93,86.98,139161.0,54.8393,54.8646,54.833,54.8646,139161.0
2016-08-30 11:55:00,86.98,86.99,86.97,86.98,74995.0,54.8646,54.8709,54.8583,54.8646,74995.0
2016-08-30 12:00:00,86.99,87.04,86.98,87.04,88492.0,54.8709,54.9024,54.8646,54.9024,88492.0
2016-08-30 12:05:00,87.04,87.07,87.04,87.06,105444.0,54.9024,54.9213,54.9024,54.915,105444.0
2016-08-30 12:10:00,87.05,87.08,87.05,87.08,75305.0,54.9087,54.9277,54.9087,54.9277,75305.0
2016-08-30 12:15:00,87.08,87.11,87.07,87.11,115977.0,54.9277,54.9466,54.9213,54.9466,115977.0
2016-08-30 12:20:00,87.11,87.12,87.1,87.11,97309.0,54.9466,54.9529,54.9403,54.9466,97309.0
2016-08-30 12:25:00,87.1,87.13,87.09,87.12,85667.0,54.9403,54.9592,54.934,54.9529,85667.0
2016-08-30 12:30:00,87.12,87.12,87.11,87.12,56477.0,54.9529,54.9529,54.9466,54.9529,56477.0
2016-08-30 12:35:00,87.12,87.13,87.11,87.13,70063.0,54.9529,54.9592,54.9466,54.9592,70063.0
2016-08-30 12:40:00,87.13,87.14,87.06,87.08,143367.0,54.9592,54.9655,54.915,54.9277,143367.0
2016-08-30 12:45:00,87.08,87.11,87.07,87.11,72783.0,54.9277,54.9466,54.9213,54.9466,72783.0
2016-08-30 12:50:00,87.11,87.12,87.09,87.11,84318.0,54.9466,54.9529,54.934,54.9466,84318.0
2016-08-30 12:55:00,87.11,87.12,87.1,87.11,74910.0,54.9466,54.9529,54.9403,54.9466,74910.0
2016-08-30 13:00:00,87.11,87.11,87.1,87.11,97640.0,54.9466,54.9466,54.9403,54.9466,97640.0
2016-08-30 13:05:00,87.11,87.12,87.1,87.11,143503.0,54.9466,54.9529,54.9403,54.9466,143503.0
2016-08-30 13:10:00,87.1,87.12,87.1,87.12,85187.0,54.9403,54.9529,54.9403,54.9529,85187.0
2016-08-30 13:15:00,87.12,87.13,87.08,87.09,90275.0,54.9529,54.9592,54.9277,54.934,90275.0
2016-08-30 13:20:00,87.09,87.1,87.08,87.09,80879.0,54.934,54.9403,54.9277,54.934,80879.0
2016-08-30 13:25:00,87.1,87.1,87.08,87.08,72234.0,54.9403,54.9403,54.9277,54.9277,72234.0
2016-08-30 13:30:00,87.09,87.09,87.05,87.06,109422.0,54.934,54.934,54.9087,54.915,109422.0
2016-08-30 13:35:00,87.07,87.07,87.05,87.06,72507.0,54.9213,54.9213,54.9087,54.915,72507.0
2016-08-30 13:40:00,87.06,87.07,87.03,87.06,75065.0,54.915,54.9213,54.8961,54.915,75065.0
2016-08-30 13:45:00,87.06,87.06,87.03,87.05,94883.0,54.915,54.915,54.8961,54.9087,94883.0
2016-08-30 13:50:00,87.05,87.05,86.98,87.0,208264.0,54.9087,54.9087,54.8646,54.8772,208264.0
2016-08-30 13:55:00,87.0,87.06,86.99,87.04,107170.0,54.8772,54.915,54.8709,54.9024,107170.0
2016-08-30 14:00:00,87.03,87.04,86.97,86.98,132507.0,54.8961,54.9024,54.8583,54.8646,132507.0
2016-08-30 14:05:00,86.98,87.01,86.97,87.0,72984.0,54.8646,54.8835,54.8583,54.8772,72984.0
2016-08-30 14:10:00,87.0,87.02,86.99,87.01,92461.0,54.8772,54.8898,54.8709,54.8835,92461.0
2016-08-30 14:15:00,87.01,87.01,86.93,86.94,202664.0,54.8835,54.8835,54.833,54.8393,202664.0
2016-08-30 14:20:00,86.94,86.98,86.93,86.97,185892.0,54.8393,54.8646,54.833,54.8583,185892.0
2016-08-30 14:25:00,86.97,86.98,86.95,86.96,165435.0,54.8583,54.8646,54.8456,54.852,165435.0
2016-08-30 14:30:00,86.95,86.96,86.94,86.96,112231.0,54.8456,54.852,54.8393,54.852,112231.0
2016-08-30 14:35:00,86.96,86.98,86.95,86.97,218312.0,54.852,54.8646,54.8456,54.8583,218312.0
2016-08-30 14:40:00,86.98,86.98,86.96,86.97,104204.0,54.8646,54.8646,54.852,54.8583,104204.0
2016-08-30 14:45:00,86.97,86.99,86.96,86.97,139517.0,54.8583,54.8709,54.852,54.8583,139517.0
2016-08-30 14:50:00,86.97,86.98,86.95,86.96,146020.0,54.8583,54.8646,54.8456,54.852,146020.0
2016-08-30 14:55:00,86.96,86.97,86.95,86.96,70353.0,54.852,54.8583,54.8456,54.852,70353.0
2016-08-30 15:00:00,86.95,86.97,86.94,86.96,68518.0,54.8456,54.8583,54.8393,54.852,68518.0
2016-08-30 15:05:00,86.95,86.98,86.95,86.97,41416.0,54.8456,54.8646,54.8456,54.8583,41416.0
2016-08-30 15:10:00,86.97,87.0,86.96,86.98,649417.0,54.8583,54.8772,54.852,54.8646,649417.0
2016-08-30 15:15:00,86.98,87.02,86.98,87.0,58899.0,54.8646,54.8898,54.8646,54.8772,58899.0
2016-08-30 15:20:00,87.01,87.01,86.99,87.01,106189.0,54.8835,54.8835,54.8709,54.8835,106189.0
2016-08-30 15:25:00,87.01,87.04,87.0,87.03,41473.0,54.8835,54.9024,54.8772,54.8961,41473.0
2016-08-30 15:30:00,87.04,87.04,87.01,87.02,165500.0,54.9024,54.9024,54.8835,54.8898,165500.0
2016-08-30 15:35:00,87.02,87.05,87.01,87.05,209746.0,54.8898,54.9087,54.8835,54.9087,209746.0
2016-08-30 15:40:00,87.05,87.09,87.03,87.08,632769.0,54.9087,54.934,54.8961,54.9277,632769.0
2016-08-30 15:45:00,87.07,87.08,87.05,87.06,273569.0,54.9213,54.9277,54.9087,54.915,273569.0
2016-08-30 15:50:00,87.07,87.09,87.03,87.04,479508.0,54.9213,54.934,54.8961,54.9024,479508.0
2016-08-30 15:55:00,87.04,87.06,87.01,87.04,394327.0,54.9024,54.915,54.8835,54.9024,394327.0
2016-08-31 09:30:00,86.97,87.03,86.81,86.83,120897.0,54.8583,54.8961,54.7573,54.77,120897.0
2016-08-31 09:35:00,86.83,86.86,86.82,86.84,478651.0,54.77,54.7889,54.7636,54.7763,478651.0
2016-08-31 09:40:00,86.84,86.87,86.84,86.85,95545.0,54.7763,54.7952,54.7763,54.7826,95545.0
2016-08-31 09:45:00,86.85,86.9,86.83,86.9,220897.0,54.7826,54.8141,54.77,54.8141,220897.0
2016-08-31 09:50:00,86.9,86.9,86.86,86.88,246610.0,54.8141,54.8141,54.7889,54.8015,246610.0
2016-08-31 09:55:00,86.87,86.87,86.85,86.87,278457.0,54.7952,54.7952,54.7826,54.7952,278457.0
2016-08-31 10:00:00,86.87,86.87,86.85,86.87,90236.0,54.7952,54.7952,54.7826,54.7952,90236.0
2016-08-31 10:05:00,86.87,86.88,86.84,86.86,86476.0,54.7952,54.8015,54.7763,54.7889,86476.0
2016-08-31 10:10:00,86.86,86.87,86.81,86.84,362298.0,54.7889,54.7952,54.7573,54.7763,362298.0
2016-08-31 10:15:00,86.83,86.84,86.8,86.82,97449.0,54.77,54.7763,54.751,54.7636,97449.0
2016-08-31 10:20:00,86.83,86.86,86.82,86.85,65220.0,54.77,54.7889,54.7636,54.7826,65220.0
2016-08-31 10:25:00,86.84,86.88,86.84,86.87,67209.0,54.7763,54.8015,54.7763,54.7952,67209.0
2016-08-31 10:30:00,86.86,86.88,86.8,86.81,446926.0,54.7889,54.8015,54.751,54.7573,446926.0
2016-08-31 10:35:00,86.8,86.83,86.78,86.83,128497.0,54.751,54.77,54.7384,54.77,128497.0
2016-08-31 10:40:00,86.83,86.86,86.8,86.85,111761.0,54.77,54.7889,54.751,54.7826,111761.0
2016-08-31 10:45:00,86.84,86.85,86.8,86.82,93416.0,54.7763,54.7826,54.751,54.7636,93416.0
2016-08-31 10:50:00,86.82,86.85,86.82,86.83,29263.0,54.7636,54.7826,54.7636,54.77,29263.0
2016-08-31 10:55:00,86.83,86.86,86.81,86.81,336835.0,54.77,54.7889,54.7573,54.7573,336835.0
2016-08-31 11:00:00,86.81,86.82,86.79,86.8,297341.0,54.7573,54.7636,54.7447,54.751,297341.0
2016-08-31 11:05:00,86.8,86.81,86.77,86.79,33914.0,54.751,54.7573,54.7321,54.7447,33914.0
2016-08-31 11:10:00,86.79,86.84,86.78,86.81,109514.0,54.7447,54.7763,54.7384,54.7573,109514.0
2016-08-31 11:15:00,86.81,86.82,86.8,86.8,69621.0,54.7573,54.7636,54.751,54.751,69621.0
2016-08-31 11:20:00,86.81,86.81,86.8,86.8,102476.0,54.7573,54.7573,54.751,54.751,102476.0
2016-08-31 11:25:00,86.81,86.84,86.79,86.84,174597.0,54.7573,54.7763,54.7447,54.7763,174597.0
2016-08-31 11:30:00,86.84,86.85,86.82,86.82,51354.0,54.7763,54.7826,54.7636,54.7636,51354.0
2016-08-31 11:35:00,86.83,86.83,86.79,86.8,165166.0,54.77,54.77,54.7447,54.751,165166.0
2016-08-31 11:40:00,86.8,86.83,86.79,86.81,50028.0,54.751,54.77,54.7447,54.7573,50028.0
2016-08-31 11:45:00,86.8,86.81,86.79,86.8,11512.0,54.751,54.7573,54.7447,54.751,11512.0
2016-08-31 11:50:00,86.8,86.82,86.79,86.81,61717.0,54.751,54.7636,54.7447,54.7573,61717.0
2016-08-31 11:55:00,86.81,86.85,86.81,86.83,220232.0,54.7573,54.7826,54.7573,54.77,220232.0
2016-08-31 12:00:00,86.83,86.83,86.75,86.76,321389.0,54.77,54.77,54.7195,54.7258,321389.0
2016-08-31 12:05:00,86.75,86.79,86.73,86.77,125924.0,54.7195,54.7447,54.7069,54.7321,125924.0
2016-08-31 12:10:00,86.78,86.78,86.75,86.76,68479.0,54.7384,54.7384,54.7195,54.7258,68479.0
2016-08-31 12:15:00,86.76,86.76,86.71,86.72,29348.0,54.7258,54.7258,54.6943,54.7006,29348.0
2016-08-31 12:20:00,86.72,86.75,86.7,86.75,105708.0,54.7006,54.7195,54.688,54.7195,105708.0
2016-08-31 12:25:00,86.75,86.77,86.74,86.76,220458.0,54.7195,54.7321,54.7132,54.7258,220458.0
2016-08-31 12:30:00,86.75,86.76,86.69,86.72,266386.0,54.7195,54.7258,54.6816,54.7006,266386.0
2016-08-31 12:35:00,86.72,86.74,86.66,86.67,240261.0,54.7006,54.7132,54.6627,54.669,240261.0
2016-08-31 12:40:00,86.67,86.69,86.65,86.67,945731.0,54.669,54.6816,54.6564,54.669,945731.0
2016-08-31 12:45:00,86.67,86.72,86.67,86.71,57281.0,54.669,54.7006,54.669,54.6943,57281.0
2016-08-31 12:50:00,86.7,86.72,86.67,86.69,241759.0,54.688,54.7006,54.669,54.6816,241759.0
2016-08-31 12:55:00,86.69,86.71,86.67,86.67,619598.0,54.6816,54.6943,54.669,54.669,619598.0
2016-08-31 13:00:00,86.67,86.7,86.66,86.68,474083.0,54.669,54.688,54.6627,54.6753,474083.0
2016-08-31 13:05:00,86.68,86.73,86.67,86.7,333293.0,54.6753,54.7069,54.669,54.688,333293.0
2016-08-31 13:10:00,86.7,86.7,86.67,86.67,64087.0,54.688,54.688,54.669,54.669,64087.0
2016-08-31 13:15:00,86.67,86.68,86.63,86.63,193006.0,54.669,54.6753,54.6438,54.6438,193006.0
2016-08-31 13:20:00,86.64,86.66,86.62,86.66,77430.0,54.6501,54.6627,54.6375,54.6627,77430.0
2016-08-31 13:25:00,86.65,86.7,86.65,86.69,107313.0,54.6564,54.688,54.6564,54.6816,107313.0
2016-08-31 13:30:00,86.68,86.7,86.66,86.67,76585.0,54.6753,54.688,54.6627,54.669,76585.0
2016-08-31 13:35:00,86.67,86.68,86.65,86.67,227588.0,54.669,54.6753,54.6564,54.669,227588.0
2016-08-31 13:40:00,86.67,86.7,86.65,86.68,366217.0,54.669,54.688,54.6564,54.6753,366217.0
2016-08-31 13:45:00,86.68,86.69,86.67,86.67,48902.0,54.6753,54.6816,54.669,54.669,48902.0
2016-08-31 13:50:00,86.67,86.68,86.67,86.67,21908.0,54.669,54.6753,54.669,54.669,21908.0
2016-08-31 13:55:00,86.67,86.72,86.67,86.69,611554.0,54.669,54.7006,54.669,54.6816,611554.0
2016-08-31 14:00:00,86.69,86.74,86.68,86.7,774142.0,54.6816,54.7132,54.6753,54.688,774142.0
2016-08-31 14:05:00,86.7,86.76,86.7,86.75,526140.0,54.688,54.7258,54.688,54.7195,526140.0
2016-08-31 14:10:00,86.73,86.77,86.72,86.75,115886.0,54.7069,54.7321,54.7006,54.7195,115886.0
2016-08-31 14:15:00,86.75,86.75,86.72,86.72,64078.0,54.7195,54.7195,54.7006,54.7006,64078.0
2016-08-31 14:20:00,86.72,86.73,86.71,86.71,49309.0,54.7006,54.7069,54.6943,54.6943,49309.0
2016-08-31 14:25:00,86.71,86.72,86.7,86.7,49609.0,54.6943,54.7006,54.688,54.688,49609.0
2016-08-31 14:30:00,86.7,86.73,86.67,86.73,100141.0,54.688,54.7069,54.669,54.7069,100141.0
2016-08-31 14:35:00,86.73,86.73,86.7,86.72,107688.0,54.7069,54.7069,54.688,54.7006,107688.0
2016-08-31 14:40:00,86.72,86.72,86.69,86.72,102133.0,54.7006,54.7006,54.6816,54.7006,102133.0
2016-08-31 14:45:00,86.72,86.72,86.66,86.67,239241.0,54.7006,54.7006,54.6627,54.669,239241.0
2016-08-31 14:50:00,86.68,86.71,86.67,86.7,80547.0,54.6753,54.6943,54.669,54.688,80547.0
2016-08-31 14:55:00,86.7,86.71,86.65,86.67,106893.0,54.688,54.6943,54.6564,54.669,106893.0
2016-08-31 15:00:00,86.65,86.68,86.63,86.67,165367.0,54.6564,54.6753,54.6438,54.669,165367.0
2016-08-31 15:05:00,86.67,86.71,86.67,86.7,116848.0,54.669,54.6943,54.669,54.688,116848.0
2016-08-31 15:10:00,86.7,86.74,86.69,86.74,111693.0,54.688,54.7132,54.6816,54.7132,111693.0
2016-08-31 15:15:00,86.73,86.76,86.71,86.71,95665.0,54.7069,54.7258,54.6943,54.6943,95665.0
2016-08-31 15:20:00,86.71,86.74,86.71,86.73,87757.0,54.6943,54.7132,54.6943,54.7069,87757.0
2016-08-31 15:25:00,86.73,86.77,86.73,86.75,102341.0,54.7069,54.7321,54.7069,54.7195,102341.0
2016-08-31 15:30:00,86.75,86.78,86.74,86.78,132124.0,54.7195,54.7384,54.7132,54.7384,132124.0
2016-08-31 15:35:00,86.78,86.78,86.75,86.76,104292.0,54.7384,54.7384,54.7195,54.7258,104292.0
2016-08-31 15:40:00,86.76,86.77,86.73,86.73,170912.0,54.7258,54.7321,54.7069,54.7069,170912.0
2016-08-31 15:45:00,86.73,86.74,86.69,86.7,173396.0,54.7069,54.7132,54.6816,54.688,173396.0
2016-08-31 15:50:00,86.7,86.71,86.69,86.7,399464.0,54.688,54.6943,54.6816,54.688,399464.0
2016-08-31 15:55:00,86.7,86.75,86.66,86.68,997788.0,54.688,54.7195,54.6627,54.6753,997788.0
2016-09-01 09:30:00,86.4,86.48,86.24,86.33,334673.0,54.7326,54.7832,54.6312,54.6882,334673.0
2016-09-01 09:35:00,86.34,86.36,86.3,86.3,570921.0,54.6946,54.7072,54.6692,54.6692,570921.0
2016-09-01 09:40:00,86.3,86.32,86.28,86.29,128150.0,54.6692,54.6819,54.6566,54.6629,128150.0
2016-09-01 09:45:00,86.28,86.31,86.28,86.3,195367.0,54.6566,54.6756,54.6566,54.6692,195367.0
2016-09-01 09:50:00,86.29,86.31,86.25,86.27,320250.0,54.6629,54.6756,54.6375,54.6502,320250.0
2016-09-01 09:55:00,86.27,86.32,86.26,86.29,161720.0,54.6502,54.6819,54.6439,54.6629,161720.0
2016-09-01 10:00:00,86.29,86.4,86.28,86.4,323315.0,54.6629,54.7326,54.6566,54.7326,323315.0
2016-09-01 10:05:00,86.4,86.4,86.34,86.38,289486.0,54.7326,54.7326,54.6946,54.7199,289486.0
2016-09-01 10:10:00,86.38,86.4,86.32,86.34,97946.0,54.7199,54.7326,54.6819,54.6946,97946.0
2016-09-01 10:15:00,86.34,86.35,86.29,86.31,74738.0,54.6946,54.7009,54.6629,54.6756,74738.0
2016-09-01 10:20:00,86.3,86.34,86.25,86.33,171661.0,54.6692,54.6946,54.6375,54.6882,171661.0
2016-09-01 10:25:00,86.33,86.33,86.25,86.25,298936.0,54.6882,54.6882,54.6375,54.6375,298936.0
2016-09-01 10:30:00,86.26,86.27,86.15,86.19,291382.0,54.6439,54.6502,54.5742,54.5995,291382.0
2016-09-01 10:35:00,86.18,86.23,86.16,86.2,79898.0,54.5932,54.6249,54.5805,54.6059,79898.0
2016-09-01 10:40:00,86.2,86.22,86.15,86.17,475764.0,54.6059,54.6185,54.5742,54.5869,475764.0
2016-09-01 10:45:00,86.17,86.21,86.15,86.21,71557.0,54.5869,54.6122,54.5742,54.6122,71557.0
2016-09-01 10:50:00,86.2,86.23,86.18,86.19,56452.0,54.6059,54.6249,54.5932,54.5995,56452.0
2016-09-01 10:55:00,86.19,86.2,86.15,86.16,323743.0,54.5995,54.6059,54.5742,54.5805,323743.0
2016-09-01 11:00:00,86.15,86.17,86.12,86.17,94304.0,54.5742,54.5869,54.5552,54.5869,94304.0
2016-09-01 11:05:00,86.16,86.18,86.15,86.17,69531.0,54.5805,54.5932,54.5742,54.5869,69531.0
2016-09-01 11:10:00,86.17,86.2,86.17,86.17,53059.0,54.5869,54.6059,54.5869,54.5869,53059.0
2016-09-01 11:15:00,86.17,86.21,86.17,86.18,110058.0,54.5869,54.6122,54.5869,54.5932,110058.0
2016-09-01 11:20:00,86.19,86.23,86.18,86.21,52501.0,54.5995,54.6249,54.5932,54.6122,52501.0
2016-09-01 11:25:00,86.21,86.24,86.21,86.23,56478.0,54.6122,54.6312,54.6122,54.6249,56478.0
2016-09-01 11:30:00,86.24,86.24,86.21,86.23,38046.0,54.6312,54.6312,54.6122,54.6249,38046.0
2016-09-01 11:35:00,86.24,86.25,86.21,86.22,46951.0,54.6312,54.6375,54.6122,54.6185,46951.0
2016-09-01 11:40:00,86.22,86.22,86.19,86.2,68609.0,54.6185,54.6185,54.5995,54.6059,68609.0
2016-09-01 11:45:00,86.2,86.21,86.19,86.2,36768.0,54.6059,54.6122,54.5995,54.6059,36768.0
2016-09-01 11:50:00,86.19,86.21,86.19,86.19,42932.0,54.5995,54.6122,54.5995,54.5995,42932.0
2016-09-01 11:55:00,86.19,86.21,86.19,86.2,47637.0,54.5995,54.6122,54.5995,54.6059,47637.0
2016-09-01 12:00:00,86.2,86.21,86.2,86.2,21211.0,54.6059,54.6122,54.6059,54.6059,21211.0
2016-09-01 12:05:00,86.2,86.21,86.2,86.2,130743.0,54.6059,54.6122,54.6059,54.6059,130743.0
2016-09-01 12:10:00,86.2,86.24,86.2,86.23,167028.0,54.6059,54.6312,54.6059,54.6249,167028.0
2016-09-01 12:15:00,86.23,86.27,86.23,86.26,44673.0,54.6249,54.6502,54.6249,54.6439,44673.0
2016-09-01 12:20:00,86.26,86.34,86.25,86.34,63983.0,54.6439,54.6946,54.6375,54.6946,63983.0
2016-09-01 12:25:00,86.34,86.35,86.3,86.33,112427.0,54.6946,54.7009,54.6692,54.6882,112427.0
2016-09-01 12:30:00,86.33,86.39,86.32,86.37,63363.0,54.6882,54.7262,54.6819,54.7136,63363.0
2016-09-01 12:35:00,86.38,86.38,86.32,86.35,68848.0,54.7199,54.7199,54.6819,54.7009,68848.0
2016-09-01 12:40:00,86.34,86.35,86.33,86.34,41423.0,54.6946,54.7009,54.6882,54.6946,41423.0
2016-09-01 12:45:00,86.34,86.36,86.32,86.36,67843.0,54.6946,54.7072,54.6819,54.7072,67843.0
2016-09-01 12:50:00,86.35,86.37,86.34,86.36,60087.0,54.7009,54.7136,54.6946,54.7072,60087.0
2016-09-01 12:55:00,86.34,86.37,86.33,86.33,98147.0,54.6946,54.7136,54.6882,54.6882,98147.0
2016-09-01 13:00:00,86.33,86.36,86.33,86.36,53113.0,54.6882,54.7072,54.6882,54.7072,53113.0
2016-09-01 13:05:00,86.35,86.38,86.34,86.38,50447.0,54.7009,54.7199,54.6946,54.7199,50447.0
2016-09-01 13:10:00,86.38,86.38,86.36,86.37,59546.0,54.7199,54.7199,54.7072,54.7136,59546.0
2016-09-01 13:15:00,86.37,86.4,86.36,86.4,97099.0,54.7136,54.7326,54.7072,54.7326,97099.0
2016-09-01 13:20:00,86.4,86.42,86.38,86.39,197633.0,54.7326,54.7452,54.7199,54.7262,197633.0
2016-09-01 13:25:00,86.39,86.39,86.37,86.39,49539.0,54.7262,54.7262,54.7136,54.7262,49539.0
2016-09-01 13:30:00,86.39,86.41,86.38,86.4,106848.0,54.7262,54.7389,54.7199,54.7326,106848.0
2016-09-01 13:35:00,86.41,86.43,86.4,86.41,63999.0,54.7389,54.7516,54.7326,54.7389,63999.0
2016-09-01 13:40:00,86.42,86.43,86.39,86.41,57587.0,54.7452,54.7516,54.7262,54.7389,57587.0
2016-09-01 13:45:00,86.4,86.41,86.4,86.4,42150.0,54.7326,54.7389,54.7326,54.7326,42150.0
2016-09-01 13:50:00,86.41,86.42,86.39,86.4,59637.0,54.7389,54.7452,54.7262,54.7326,59637.0
2016-09-01 13:55:00,86.4,86.41,86.38,86.41,309569.0,54.7326,54.7389,54.7199,54.7389,309569.0
2016-09-01 14:00:00,86.41,86.41,86.34,86.37,130839.0,54.7389,54.7389,54.6946,54.7136,130839.0
2016-09-01 14:05:00,86.36,86.37,86.33,86.35,232123.0,54.7072,54.7136,54.6882,54.7009,232123.0
2016-09-01 14:10:00,86.35,86.35,86.32,86.34,107754.0,54.7009,54.7009,54.6819,54.6946,107754.0
2016-09-01 14:15:00,86.34,86.35,86.29,86.3,286041.0,54.6946,54.7009,54.6629,54.6692,286041.0
2016-09-01 14:20:00,86.3,86.31,86.29,86.29,146157.0,54.6692,54.6756,54.6629,54.6629,146157.0
2016-09-01 14:25:00,86.29,86.35,86.29,86.34,122572.0,54.6629,54.7009,54.6629,54.6946,122572.0
2016-09-01 14:30:00,86.34,86.36,86.32,86.33,82983.0,54.6946,54.7072,54.6819,54.6882,82983.0
2016-09-01 14:35:00,86.33,86.34,86.32,86.34,55754.0,54.6882,54.6946,54.6819,54.6946,55754.0
2016-09-01 14:40:00,86.34,86.37,86.33,86.36,82409.0,54.6946,54.7136,54.6882,54.7072,82409.0
2016-09-01 14:45:00,86.36,86.38,86.35,86.36,85408.0,54.7072,54.7199,54.7009,54.7072,85408.0
2016-09-01 14:50:00,86.36,86.36,86.34,86.34,61375.0,54.7072,54.7072,54.6946,54.6946,61375.0
2016-09-01 14:55:00,86.34,86.35,86.34,86.34,36397.0,54.6946,54.7009,54.6946,54.6946,36397.0
2016-09-01 15:00:00,86.34,86.35,86.29,86.3,88904.0,54.6946,54.7009,54.6629,54.6692,88904.0
2016-09-01 15:05:00,86.3,86.32,86.26,86.29,160231.0,54.6692,54.6819,54.6439,54.6629,160231.0
2016-09-01 15:10:00,86.29,86.32,86.28,86.31,157289.0,54.6629,54.6819,54.6566,54.6756,157289.0
2016-09-01 15:15:00,86.3,86.33,86.3,86.31,81493.0,54.6692,54.6882,54.6692,54.6756,81493.0
2016-09-01 15:20:00,86.31,86.36,86.3,86.34,76338.0,54.6756,54.7072,54.6692,54.6946,76338.0
2016-09-01 15:25:00,86.35,86.35,86.3,86.31,482428.0,54.7009,54.7009,54.6692,54.6756,482428.0
2016-09-01 15:30:00,86.31,86.32,86.28,86.29,118736.0,54.6756,54.6819,54.6566,54.6629,118736.0
2016-09-01 15:35:00,86.28,86.3,86.25,86.29,153606.0,54.6566,54.6692,54.6375,54.6629,153606.0
2016-09-01 15:40:00,86.29,86.33,86.28,86.31,230032.0,54.6629,54.6882,54.6566,54.6756,230032.0
2016-09-01 15:45:00,86.31,86.43,86.3,86.42,271429.0,54.6756,54.7516,54.6692,54.7452,271429.0
2016-09-01 15:50:00,86.42,86.44,86.39,86.4,281859.0,54.7452,54.7579,54.7262,54.7326,281859.0
2016-09-01 15:55:00,86.39,86.53,86.39,86.49,1577692.0,54.7262,54.8149,54.7262,54.7896,1577692.0
2016-09-02 09:30:00,86.76,86.81,86.67,86.81,329216.0,54.9606,54.9923,54.9036,54.9923,329216.0
2016-09-02 09:35:00,86.81,86.85,86.8,86.81,267937.0,54.9923,55.0176,54.986,54.9923,267937.0
2016-09-02 09:40:00,86.82,86.88,86.81,86.87,174182.0,54.9986,55.0366,54.9923,55.0303,174182.0
2016-09-02 09:45:00,86.88,86.91,86.87,86.91,191257.0,55.0366,55.0556,55.0303,55.0556,191257.0
2016-09-02 09:50:00,86.91,86.98,86.91,86.97,475764.0,55.0556,55.1,55.0556,55.0937,475764.0
2016-09-02 09:55:00,86.97,87.01,86.94,86.96,313212.0,55.0937,55.119,55.0746,55.0873,313212.0
2016-09-02 10:00:00,86.97,87.03,86.96,87.0,253437.0,55.0937,55.1317,55.0873,55.1127,253437.0
2016-09-02 10:05:00,87.0,87.01,86.92,86.94,430344.0,55.1127,55.119,55.062,55.0746,430344.0
2016-09-02 10:10:00,86.92,86.94,86.83,86.84,443450.0,55.062,55.0746,55.005,55.0113,443450.0
2016-09-02 10:15:00,86.83,86.87,86.82,86.85,260047.0,55.005,55.0303,54.9986,55.0176,260047.0
2016-09-02 10:20:00,86.85,86.89,86.83,86.88,154340.0,55.0176,55.043,55.005,55.0366,154340.0
2016-09-02 10:25:00,86.88,86.89,86.84,86.86,213719.0,55.0366,55.043,55.0113,55.024,213719.0
2016-09-02 10:30:00,86.85,86.86,86.82,86.84,210175.0,55.0176,55.024,54.9986,55.0113,210175.0
2016-09-02 10:35:00,86.84,86.89,86.82,86.89,111034.0,55.0113,55.043,54.9986,55.043,111034.0
2016-09-02 10:40:00,86.89,86.9,86.84,86.85,82326.0,55.043,55.0493,55.0113,55.0176,82326.0
2016-09-02 10:45:00,86.85,86.87,86.84,86.87,96742.0,55.0176,55.0303,55.0113,55.0303,96742.0
2016-09-02 10:50:00,86.86,86.92,86.86,86.9,130724.0,55.024,55.062,55.024,55.0493,130724.0
2016-09-02 10:55:00,86.9,86.92,86.85,86.86,199743.0,55.0493,55.062,55.0176,55.024,199743.0
2016-09-02 11:00:00,86.86,86.93,86.85,86.91,118868.0,55.024,55.0683,55.0176,55.0556,118868.0
2016-09-02 11:05:00,86.91,86.93,86.87,86.88,79304.0,55.0556,55.0683,55.0303,55.0366,79304.0
2016-09-02 11:10:00,86.88,86.88,86.82,86.85,111855.0,55.0366,55.0366,54.9986,55.0176,111855.0
2016-09-02 11:15:00,86.86,86.89,86.85,86.87,67643.0,55.024,55.043,55.0176,55.0303,67643.0
2016-09-02 11:20:00,86.87,86.89,86.84,86.84,322715.0,55.0303,55.043,55.0113,55.0113,322715.0
2016-09-02 11:25:00,86.84,86.85,86.8,86.8,70152.0,55.0113,55.0176,54.986,54.986,70152.0
2016-09-02 11:30:00,86.81,86.82,86.77,86.77,78790.0,54.9923,54.9986,54.967,54.967,78790.0
2016-09-02 11:35:00,86.78,86.78,86.75,86.76,439286.0,54.9733,54.9733,54.9543,54.9606,439286.0
2016-09-02 11:40:00,86.77,86.78,86.73,86.76,51299.0,54.967,54.9733,54.9416,54.9606,51299.0
2016-09-02 11:45:00,86.76,86.78,86.75,86.75,67749.0,54.9606,54.9733,54.9543,54.9543,67749.0
2016-09-02 11:50:00,86.75,86.77,86.74,86.76,55348.0,54.9543,54.967,54.948,54.9606,55348.0
2016-09-02 11:55:00,86.77,86.77,86.75,86.77,24514.0,54.967,54.967,54.9543,54.967,24514.0
2016-09-02 12:00:00,86.77,86.77,86.74,86.75,40946.0,54.967,54.967,54.948,54.9543,40946.0
2016-09-02 12:05:00,86.75,86.77,86.73,86.73,23940.0,54.9543,54.967,54.9416,54.9416,23940.0
2016-09-02 12:10:00,86.73,86.74,86.71,86.72,34326.0,54.9416,54.948,54.9289,54.9353,34326.0
2016-09-02 12:15:00,86.72,86.72,86.64,86.64,77672.0,54.9353,54.9353,54.8846,54.8846,77672.0
2016-09-02 12:20:00,86.65,86.67,86.62,86.64,86553.0,54.8909,54.9036,54.8719,54.8846,86553.0
2016-09-02 12:25:00,86.65,86.68,86.65,86.66,33450.0,54.8909,54.9099,54.8909,54.8973,33450.0
2016-09-02 12:30:00,86.67,86.69,86.66,86.68,39000.0,54.9036,54.9163,54.8973,54.9099,39000.0
2016-09-02 12:35:00,86.68,86.72,86.68,86.7,130286.0,54.9099,54.9353,54.9099,54.9226,130286.0
2016-09-02 12:40:00,86.71,86.71,86.69,86.7,35758.0,54.9289,54.9289,54.9163,54.9226,35758.0
2016-09-02 12:45:00,86.7,86.71,86.69,86.7,29114.0,54.9226,54.9289,54.9163,54.9226,29114.0
2016-09-02 12:50:00,86.71,86.75,86.7,86.75,99850.0,54.9289,54.9543,54.9226,54.9543,99850.0
2016-09-02 12:55:00,86.75,86.77,86.72,86.75,498753.0,54.9543,54.967,54.9353,54.9543,498753.0
2016-09-02 13:00:00,86.75,86.77,86.72,86.77,176542.0,54.9543,54.967,54.9353,54.967,176542.0
2016-09-02 13:05:00,86.77,86.78,86.76,86.77,37150.0,54.967,54.9733,54.9606,54.967,37150.0
2016-09-02 13:10:00,86.77,86.8,86.76,86.77,65821.0,54.967,54.986,54.9606,54.967,65821.0
2016-09-02 13:15:00,86.77,86.78,86.76,86.77,30562.0,54.967,54.9733,54.9606,54.967,30562.0
2016-09-02 13:20:00,86.77,86.78,86.75,86.77,81261.0,54.967,54.9733,54.9543,54.967,81261.0
2016-09-02 13:25:00,86.76,86.78,86.75,86.77,38047.0,54.9606,54.9733,54.9543,54.967,38047.0
2016-09-02 13:30:00,86.76,86.77,86.74,86.76,68311.0,54.9606,54.967,54.948,54.9606,68311.0
2016-09-02 13:35:00,86.77,86.79,86.74,86.74,201108.0,54.967,54.9796,54.948,54.948,201108.0
2016-09-02 13:40:00,86.74,86.75,86.72,86.74,52044.0,54.948,54.9543,54.9353,54.948,52044.0
2016-09-02 13:45:00,86.74,86.77,86.74,86.76,49001.0,54.948,54.967,54.948,54.9606,49001.0
2016-09-02 13:50:00,86.76,86.77,86.75,86.76,19672.0,54.9606,54.967,54.9543,54.9606,19672.0
2016-09-02 13:55:00,86.75,86.77,86.75,86.76,44928.0,54.9543,54.967,54.9543,54.9606,44928.0
2016-09-02 14:00:00,86.76,86.77,86.75,86.77,30400.0,54.9606,54.967,54.9543,54.967,30400.0
2016-09-02 14:05:00,86.77,86.81,86.76,86.81,129162.0,54.967,54.9923,54.9606,54.9923,129162.0
2016-09-02 14:10:00,86.8,86.81,86.78,86.8,37635.0,54.986,54.9923,54.9733,54.986,37635.0
2016-09-02 14:15:00,86.8,86.82,86.79,86.81,46657.0,54.986,54.9986,54.9796,54.9923,46657.0
2016-09-02 14:20:00,86.81,86.83,86.8,86.81,39968.0,54.9923,55.005,54.986,54.9923,39968.0
2016-09-02 14:25:00,86.81,86.82,86.79,86.8,41356.0,54.9923,54.9986,54.9796,54.986,41356.0
2016-09-02 14:30:00,86.8,86.8,86.78,86.78,28709.0,54.986,54.986,54.9733,54.9733,28709.0
2016-09-02 14:35:00,86.78,86.8,86.76,86.8,47683.0,54.9733,54.986,54.9606,54.986,47683.0
2016-09-02 14:40:00,86.8,86.83,86.79,86.81,37582.0,54.986,55.005,54.9796,54.9923,37582.0
2016-09-02 14:45:00,86.81,86.82,86.79,86.79,46800.0,54.9923,54.9986,54.9796,54.9796,46800.0
2016-09-02 14:50:00,86.79,86.83,86.79,86.82,71333.0,54.9796,55.005,54.9796,54.9986,71333.0
2016-09-02 14:55:00,86.81,86.82,86.8,86.8,25392.0,54.9923,54.9986,54.986,54.986,25392.0
2016-09-02 15:00:00,86.81,86.85,86.81,86.84,98714.0,54.9923,55.0176,54.9923,55.0113,98714.0
2016-09-02 15:05:00,86.84,86.87,86.82,86.82,87328.0,55.0113,55.0303,54.9986,54.9986,87328.0
2016-09-02 15:10:00,86.82,86.85,86.81,86.85,47369.0,54.9986,55.0176,54.9923,55.0176,47369.0
2016-09-02 15:15:00,86.84,86.88,86.84,86.87,34742.0,55.0113,55.0366,55.0113,55.0303,34742.0
2016-09-02 15:20:00,86.88,86.9,86.84,86.84,65858.0,55.0366,55.0493,55.0113,55.0113,65858.0
2016-09-02 15:25:00,86.84,86.87,86.83,86.86,51033.0,55.0113,55.0303,55.005,55.024,51033.0
2016-09-02 15:30:00,86.85,86.92,86.84,86.9,484862.0,55.0176,55.062,55.0113,55.0493,484862.0
2016-09-02 15:35:00,86.9,86.95,86.88,86.94,193252.0,55.0493,55.081,55.0366,55.0746,193252.0
2016-09-02 15:40:00,86.95,86.99,86.94,86.98,165612.0,55.081,55.1063,55.0746,55.1,165612.0
2016-09-02 15:45:00,86.98,87.0,86.91,86.94,255415.0,55.1,55.1127,55.0556,55.0746,255415.0
2016-09-02 15:50:00,86.94,86.95,86.87,86.88,416719.0,55.0746,55.081,55.0303,55.0366,416719.0
2016-09-02 15:55:00,86.88,86.91,86.86,86.87,342358.0,55.0366,55.0556,55.024,55.0303,342358.0
2016-09-06 09:30:00,86.87,86.93,86.85,86.91,228775.0,55.0303,55.0683,55.0176,55.0556,228775.0
2016-09-06 09:35:00,86.92,86.97,86.91,86.94,176794.0,55.062,55.0937,55.0556,55.0746,176794.0
2016-09-06 09:40:00,86.94,86.99,86.94,86.97,347472.0,55.0746,55.1063,55.0746,55.0937,347472.0
2016-09-06 09:45:00,86.97,87.0,86.97,87.0,92815.0,55.0937,55.1127,55.0937,55.1127,92815.0
2016-09-06 09:50:00,87.0,87.0,86.95,86.96,183108.0,55.1127,55.1127,55.081,55.0873,183108.0
2016-09-06 09:55:00,86.96,86.99,86.96,86.99,88863.0,55.0873,55.1063,55.0873,55.1063,88863.0
2016-09-06 10:00:00,86.98,87.0,86.96,86.99,85107.0,55.1,55.1127,55.0873,55.1063,85107.0
2016-09-06 10:05:00,87.0,87.0,86.89,86.92,252536.0,55.1127,55.1127,55.043,55.062,252536.0
2016-09-06 10:10:00,86.93,86.97,86.92,86.94,295498.0,55.0683,55.0937,55.062,55.0746,295498.0
2016-09-06 10:15:00,86.94,86.95,86.89,86.9,176590.0,55.0746,55.081,55.043,55.0493,176590.0
2016-09-06 10:20:00,86.9,86.91,86.85,86.88,245277.0,55.0493,55.0556,55.0176,55.0366,245277.0
2016-09-06 10:25:00,86.88,86.89,86.86,86.89,99531.0,55.0366,55.043,55.024,55.043,99531.0
2016-09-06 10:30:00,86.89,86.92,86.89,86.89,80654.0,55.043,55.062,55.043,55.043,80654.0
2016-09-06 10:35:00,86.9,86.91,86.88,86.89,89744.0,55.0493,55.0556,55.0366,55.043,89744.0
2016-09-06 10:40:00,86.89,86.91,86.88,86.9,73816.0,55.043,55.0556,55.0366,55.0493,73816.0
2016-09-06 10:45:00,86.9,86.93,86.89,86.91,680562.0,55.0493,55.0683,55.043,55.0556,680562.0
2016-09-06 10:50:00,86.91,86.93,86.9,86.93,349859.0,55.0556,55.0683,55.0493,55.0683,349859.0
2016-09-06 10:55:00,86.92,86.93,86.91,86.92,127516.0,55.062,55.0683,55.0556,55.062,127516.0
2016-09-06 11:00:00,86.93,86.93,86.92,86.93,18439.0,55.0683,55.0683,55.062,55.0683,18439.0
2016-09-06 11:05:00,86.92,86.94,86.9,86.91,66322.0,55.062,55.0746,55.0493,55.0556,66322.0
2016-09-06 11:10:00,86.91,86.92,86.9,86.92,60008.0,55.0556,55.062,55.0493,55.062,60008.0
2016-09-06 11:15:00,86.92,86.94,86.91,86.93,65971.0,55.062,55.0746,55.0556,55.0683,65971.0
2016-09-06 11:20:00,86.92,86.94,86.92,86.94,34570.0,55.062,55.0746,55.062,55.0746,34570.0
2016-09-06 11:25:00,86.94,86.96,86.93,86.94,59604.0,55.0746,55.0873,55.0683,55.0746,59604.0
2016-09-06 11:30:00,86.94,86.97,86.93,86.95,75332.0,55.0746,55.0937,55.0683,55.081,75332.0
2016-09-06 11:35:00,86.96,86.97,86.94,86.95,32366.0,55.0873,55.0937,55.0746,55.081,32366.0
2016-09-06 11:40:00,86.95,86.96,86.94,86.94,71086.0,55.081,55.0873,55.0746,55.0746,71086.0
2016-09-06 11:45:00,86.95,86.97,86.94,86.96,83286.0,55.081,55.0937,55.0746,55.0873,83286.0
2016-09-06 11:50:00,86.97,86.99,86.96,86.98,82697.0,55.0937,55.1063,55.0873,55.1,82697.0
2016-09-06 11:55:00,86.98,86.99,86.97,86.98,98574.0,55.1,55.1063,55.0937,55.1,98574.0
2016-09-06 12:00:00,86.99,86.99,86.97,86.98,56756.0,55.1063,55.1063,55.0937,55.1,56756.0
2016-09-06 12:05:00,86.97,86.97,86.96,86.97,21539.0,55.0937,55.0937,55.0873,55.0937,21539.0
2016-09-06 12:10:00,86.97,86.97,86.92,86.92,103190.0,55.0937,55.0937,55.062,55.062,103190.0
2016-09-06 12:15:00,86.93,86.93,86.91,86.92,250226.0,55.0683,55.0683,55.0556,55.062,250226.0
2016-09-06 12:20:00,86.93,86.93,86.92,86.92,19559.0,55.0683,55.0683,55.062,55.062,19559.0
2016-09-06 12:25:00,86.93,86.94,86.93,86.94,118073.0,55.0683,55.0746,55.0683,55.0746,118073.0
2016-09-06 12:30:00,86.93,86.96,86.93,86.96,103956.0,55.0683,55.0873,55.0683,55.0873,103956.0
2016-09-06 12:35:00,86.95,86.96,86.94,86.95,44225.0,55.081,55.0873,55.0746,55.081,44225.0
2016-09-06 12:40:00,86.95,86.98,86.95,86.95,77508.0,55.081,55.1,55.081,55.081,77508.0
2016-09-06 12:45:00,86.95,86.98,86.95,86.95,29203.0,55.081,55.1,55.081,55.081,29203.0
2016-09-06 12:50:00,86.95,86.96,86.95,86.95,48838.0,55.081,55.0873,55.081,55.081,48838.0
2016-09-06 12:55:00,86.95,86.95,86.93,86.94,52253.0,55.081,55.081,55.0683,55.0746,52253.0
2016-09-06 13:00:00,86.94,86.94,86.93,86.94,9263.0,55.0746,55.0746,55.0683,55.0746,9263.0
2016-09-06 13:05:00,86.94,86.95,86.92,86.94,69830.0,55.0746,55.081,55.062,55.0746,69830.0
2016-09-06 13:10:00,86.94,86.94,86.93,86.94,10116.0,55.0746,55.0746,55.0683,55.0746,10116.0
2016-09-06 13:15:00,86.94,86.94,86.93,86.94,39347.0,55.0746,55.0746,55.0683,55.0746,39347.0
2016-09-06 13:20:00,86.94,86.94,86.92,86.92,48857.0,55.0746,55.0746,55.062,55.062,48857.0
2016-09-06 13:25:00,86.92,86.94,86.91,86.94,49936.0,55.062,55.0746,55.0556,55.0746,49936.0
2016-09-06 13:30:00,86.94,86.94,86.92,86.93,41870.0,55.0746,55.0746,55.062,55.0683,41870.0
2016-09-06 13:35:00,86.93,86.96,86.92,86.92,376819.0,55.0683,55.0873,55.062,55.062,376819.0
2016-09-06 13:40:00,86.92,86.94,86.92,86.93,58341.0,55.062,55.0746,55.062,55.0683,58341.0
2016-09-06 13:45:00,86.93,86.94,86.93,86.94,87126.0,55.0683,55.0746,55.0683,55.0746,87126.0
2016-09-06 13:50:00,86.94,86.94,86.93,86.94,23904.0,55.0746,55.0746,55.0683,55.0746,23904.0
2016-09-06 13:55:00,86.94,86.94,86.92,86.92,90790.0,55.0746,55.0746,55.062,55.062,90790.0
2016-09-06 14:00:00,86.92,86.93,86.91,86.91,45897.0,55.062,55.0683,55.0556,55.0556,45897.0
2016-09-06 14:05:00,86.92,86.92,86.91,86.92,20620.0,55.062,55.062,55.0556,55.062,20620.0
2016-09-06 14:10:00,86.92,86.92,86.9,86.91,376552.0,55.062,55.062,55.0493,55.0556,376552.0
2016-09-06 14:15:00,86.91,86.92,86.9,86.92,50584.0,55.0556,55.062,55.0493,55.062,50584.0
2016-09-06 14:20:00,86.91,86.92,86.91,86.91,26060.0,55.0556,55.062,55.0556,55.0556,26060.0
2016-09-06 14:25:00,86.92,86.95,86.9,86.9,432737.0,55.062,55.081,55.0493,55.0493,432737.0
2016-09-06 14:30:00,86.9,86.92,86.89,86.91,53116.0,55.0493,55.062,55.043,55.0556,53116.0
2016-09-06 14:35:00,86.91,86.93,86.9,86.91,100461.0,55.0556,55.0683,55.0493,55.0556,100461.0
2016-09-06 14:40:00,86.91,86.93,86.9,86.91,49834.0,55.0556,55.0683,55.0493,55.0556,49834.0
2016-09-06 14:45:00,86.91,86.92,86.91,86.92,55463.0,55.0556,55.062,55.0556,55.062,55463.0
2016-09-06 14:50:00,86.92,86.92,86.91,86.92,15914.0,55.062,55.062,55.0556,55.062,15914.0
2016-09-06 14:55:00,86.92,86.92,86.91,86.92,20579.0,55.062,55.062,55.0556,55.062,20579.0
2016-09-06 15:00:00,86.92,86.93,86.9,86.92,137243.0,55.062,55.0683,55.0493,55.062,137243.0
2016-09-06 15:05:00,86.93,86.93,86.92,86.92,26276.0,55.0683,55.0683,55.062,55.062,26276.0
2016-09-06 15:10:00,86.92,86.93,86.9,86.9,81781.0,55.062,55.0683,55.0493,55.0493,81781.0
2016-09-06 15:15:00,86.9,86.91,86.86,86.87,427352.0,55.0493,55.0556,55.024,55.0303,427352.0
2016-09-06 15:20:00,86.88,86.92,86.87,86.92,82325.0,55.0366,55.062,55.0303,55.062,82325.0
2016-09-06 15:25:00,86.92,86.93,86.9,86.92,111729.0,55.062,55.0683,55.0493,55.062,111729.0
2016-09-06 15:30:00,86.92,86.93,86.92,86.93,44789.0,55.062,55.0683,55.062,55.0683,44789.0
2016-09-06 15:35:00,86.93,86.95,86.92,86.94,210250.0,55.0683,55.081,55.062,55.0746,210250.0
2016-09-06 15:40:00,86.94,86.97,86.94,86.97,193007.0,55.0746,55.0937,55.0746,55.0937,193007.0
2016-09-06 15:45:00,86.97,86.99,86.96,86.97,274938.0,55.0937,55.1063,55.0873,55.0937,274938.0
2016-09-06 15:50:00,86.97,86.98,86.95,86.95,241826.0,55.0937,55.1,55.081,55.081,241826.0
2016-09-06 15:55:00,86.95,87.01,86.91,87.0,1074866.0,55.081,55.119,55.0556,55.1127,1074866.0
2016-09-07 09:30:00,86.95,86.97,86.86,86.92,75233.0,55.081,55.0937,55.024,55.062,75233.0
2016-09-07 09:35:00,86.94,86.97,86.92,86.97,53449.0,55.0746,55.0937,55.062,55.0937,53449.0
2016-09-07 09:40:00,86.97,87.01,86.96,87.0,127786.0,55.0937,55.119,55.0873,55.1127,127786.0
2016-09-07 09:45:00,87.0,87.0,86.96,86.97,29442.0,55.1127,55.1127,55.0873,55.0937,29442.0
2016-09-07 09:50:00,86.97,86.97,86.94,86.95,23284.0,55.0937,55.0937,55.0746,55.081,23284.0
2016-09-07 09:55:00,86.95,86.96,86.92,86.92,243125.0,55.081,55.0873,55.062,55.062,243125.0
2016-09-07 10:00:00,86.92,86.95,86.92,86.94,55273.0,55.062,55.081,55.062,55.0746,55273.0
2016-09-07 10:05:00,86.93,86.95,86.92,86.93,47372.0,55.0683,55.081,55.062,55.0683,47372.0
2016-09-07 10:10:00,86.94,86.97,86.94,86.95,146403.0,55.0746,55.0937,55.0746,55.081,146403.0
2016-09-07 10:15:00,86.94,86.97,86.93,86.95,78473.0,55.0746,55.0937,55.0683,55.081,78473.0
2016-09-07 10:20:00,86.94,86.96,86.93,86.96,47188.0,55.0746,55.0873,55.0683,55.0873,47188.0
2016-09-07 10:25:00,86.95,86.98,86.94,86.96,112281.0,55.081,55.1,55.0746,55.0873,112281.0
2016-09-07 10:30:00,86.97,86.97,86.93,86.94,95457.0,55.0937,55.0937,55.0683,55.0746,95457.0
2016-09-07 10:35:00,86.94,86.95,86.92,86.92,37861.0,55.0746,55.081,55.062,55.062,37861.0
2016-09-07 10:40:00,86.92,86.93,86.88,86.89,68875.0,55.062,55.0683,55.0366,55.043,68875.0
2016-09-07 10:45:00,86.88,86.89,86.81,86.82,119411.0,55.0366,55.043,54.9923,54.9986,119411.0
2016-09-07 10:50:00,86.81,86.85,86.81,86.83,47332.0,54.9923,55.0176,54.9923,55.005,47332.0
2016-09-07 10:55:00,86.84,86.85,86.82,86.84,200202.0,55.0113,55.0176,54.9986,55.0113,200202.0
2016-09-07 11:00:00,86.83,86.85,86.82,86.83,72100.0,55.005,55.0176,54.9986,55.005,72100.0
2016-09-07 11:05:00,86.84,86.85,86.83,86.83,31590.0,55.0113,55.0176,55.005,55.005,31590.0
2016-09-07 11:10:00,86.83,86.83,86.79,86.81,32503.0,55.005,55.005,54.9796,54.9923,32503.0
2016-09-07 11:15:00,86.81,86.81,86.77,86.78,37804.0,54.9923,54.9923,54.967,54.9733,37804.0
2016-09-07 11:20:00,86.77,86.81,86.77,86.8,81317.0,54.967,54.9923,54.967,54.986,81317.0
2016-09-07 11:25:00,86.8,86.8,86.77,86.78,27961.0,54.986,54.986,54.967,54.9733,27961.0
2016-09-07 11:30:00,86.78,86.79,86.76,86.77,31484.0,54.9733,54.9796,54.9606,54.967,31484.0
2016-09-07 11:35:00,86.78,86.78,86.76,86.77,33792.0,54.9733,54.9733,54.9606,54.967,33792.0
2016-09-07 11:40:00,86.78,86.79,86.77,86.77,65271.0,54.9733,54.9796,54.967,54.967,65271.0
2016-09-07 11:45:00,86.77,86.78,86.75,86.75,87530.0,54.967,54.9733,54.9543,54.9543,87530.0
2016-09-07 11:50:00,86.76,86.78,86.75,86.76,68900.0,54.9606,54.9733,54.9543,54.9606,68900.0
2016-09-07 11:55:00,86.76,86.78,86.75,86.78,108251.0,54.9606,54.9733,54.9543,54.9733,108251.0
2016-09-07 12:00:00,86.77,86.78,86.75,86.77,79575.0,54.967,54.9733,54.9543,54.967,79575.0
2016-09-07 12:05:00,86.76,86.78,86.76,86.77,77899.0,54.9606,54.9733,54.9606,54.967,77899.0
2016-09-07 12:10:00,86.77,86.78,86.74,86.75,150679.0,54.967,54.9733,54.948,54.9543,150679.0
2016-09-07 12:15:00,86.75,86.76,86.72,86.73,41410.0,54.9543,54.9606,54.9353,54.9416,41410.0
2016-09-07 12:20:00,86.73,86.75,86.72,86.73,25683.0,54.9416,54.9543,54.9353,54.9416,25683.0
2016-09-07 12:25:00,86.73,86.73,86.7,86.72,78739.0,54.9416,54.9416,54.9226,54.9353,78739.0
2016-09-07 12:30:00,86.73,86.73,86.71,86.72,29296.0,54.9416,54.9416,54.9289,54.9353,29296.0
2016-09-07 12:35:00,86.72,86.73,86.7,86.72,72934.0,54.9353,54.9416,54.9226,54.9353,72934.0
2016-09-07 12:40:00,86.72,86.73,86.72,86.73,63639.0,54.9353,54.9416,54.9353,54.9416,63639.0
2016-09-07 12:45:00,86.73,86.74,86.72,86.72,15279.0,54.9416,54.948,54.9353,54.9353,15279.0
2016-09-07 12:50:00,86.72,86.73,86.72,86.73,6123.0,54.9353,54.9416,54.9353,54.9416,6123.0
2016-09-07 12:55:00,86.72,86.75,86.72,86.73,273317.0,54.9353,54.9543,54.9353,54.9416,273317.0
2016-09-07 13:00:00,86.73,86.73,86.72,86.73,32872.0,54.9416,54.9416,54.9353,54.9416,32872.0
2016-09-07 13:05:00,86.72,86.74,86.72,86.73,49544.0,54.9353,54.948,54.9353,54.9416,49544.0
2016-09-07 13:10:00,86.74,86.74,86.73,86.74,8578.0,54.948,54.948,54.9416,54.948,8578.0
2016-09-07 13:15:00,86.73,86.74,86.73,86.74,28135.0,54.9416,54.948,54.9416,54.948,28135.0
2016-09-07 13:20:00,86.73,86.75,86.72,86.73,22728.0,54.9416,54.9543,54.9353,54.9416,22728.0
2016-09-07 13:25:00,86.73,86.75,86.72,86.73,15222.0,54.9416,54.9543,54.9353,54.9416,15222.0
2016-09-07 13:30:00,86.74,86.77,86.73,86.73,156594.0,54.948,54.967,54.9416,54.9416,156594.0
2016-09-07 13:35:00,86.73,86.76,86.73,86.75,17411.0,54.9416,54.9606,54.9416,54.9543,17411.0
2016-09-07 13:40:00,86.75,86.78,86.75,86.78,24917.0,54.9543,54.9733,54.9543,54.9733,24917.0
2016-09-07 13:45:00,86.78,86.79,86.76,86.77,31378.0,54.9733,54.9796,54.9606,54.967,31378.0
2016-09-07 13:50:00,86.77,86.79,86.76,86.79,48084.0,54.967,54.9796,54.9606,54.9796,48084.0
2016-09-07 13:55:00,86.78,86.79,86.76,86.79,32719.0,54.9733,54.9796,54.9606,54.9796,32719.0
2016-09-07 14:00:00,86.79,86.79,86.77,86.77,32786.0,54.9796,54.9796,54.967,54.967,32786.0
2016-09-07 14:05:00,86.78,86.79,86.78,86.78,18411.0,54.9733,54.9796,54.9733,54.9733,18411.0
2016-09-07 14:10:00,86.79,86.83,86.78,86.81,48210.0,54.9796,55.005,54.9733,54.9923,48210.0
2016-09-07 14:15:00,86.81,86.82,86.81,86.81,7696.0,54.9923,54.9986,54.9923,54.9923,7696.0
2016-09-07 14:20:00,86.81,86.84,86.81,86.83,44549.0,54.9923,55.0113,54.9923,55.005,44549.0
2016-09-07 14:25:00,86.83,86.83,86.82,86.82,12248.0,55.005,55.005,54.9986,54.9986,12248.0
2016-09-07 14:30:00,86.82,86.83,86.78,86.8,75326.0,54.9986,55.005,54.9733,54.986,75326.0
2016-09-07 14:35:00,86.79,86.8,86.76,86.77,70026.0,54.9796,54.986,54.9606,54.967,70026.0
2016-09-07 14:40:00,86.77,86.78,86.74,86.75,15023.0,54.967,54.9733,54.948,54.9543,15023.0
2016-09-07 14:45:00,86.75,86.77,86.74,86.76,13582.0,54.9543,54.967,54.948,54.9606,13582.0
2016-09-07 14:50:00,86.77,86.8,86.76,86.78,37881.0,54.967,54.986,54.9606,54.9733,37881.0
2016-09-07 14:55:00,86.79,86.8,86.78,86.79,22017.0,54.9796,54.986,54.9733,54.9796,22017.0
2016-09-07 15:00:00,86.79,86.82,86.78,86.81,59486.0,54.9796,54.9986,54.9733,54.9923,59486.0
2016-09-07 15:05:00,86.8,86.82,86.8,86.81,52669.0,54.986,54.9986,54.986,54.9923,52669.0
2016-09-07 15:10:00,86.81,86.83,86.81,86.82,34523.0,54.9923,55.005,54.9923,54.9986,34523.0
2016-09-07 15:15:00,86.83,86.84,86.82,86.82,24405.0,55.005,55.0113,54.9986,54.9986,24405.0
2016-09-07 15:20:00,86.83,86.84,86.82,86.83,66659.0,55.005,55.0113,54.9986,55.005,66659.0
2016-09-07 15:25:00,86.83,86.85,86.82,86.82,105298.0,55.005,55.0176,54.9986,54.9986,105298.0
2016-09-07 15:30:00,86.83,86.83,86.82,86.83,18373.0,55.005,55.005,54.9986,55.005,18373.0
2016-09-07 15:35:00,86.82,86.83,86.79,86.8,36845.0,54.9986,55.005,54.9796,54.986,36845.0
2016-09-07 15:40:00,86.79,86.82,86.78,86.79,61876.0,54.9796,54.9986,54.9733,54.9796,61876.0
2016-09-07 15:45:00,86.79,86.79,86.76,86.77,113297.0,54.9796,54.9796,54.9606,54.967,113297.0
2016-09-07 15:50:00,86.78,86.81,86.77,86.8,105592.0,54.9733,54.9923,54.967,54.986,105592.0
2016-09-07 15:55:00,86.8,86.8,86.75,86.77,354372.0,54.986,54.986,54.9543,54.967,354372.0
2016-09-08 09:30:00,86.77,86.81,86.63,86.75,119039.0,54.967,54.9923,54.8783,54.9543,119039.0
2016-09-08 09:35:00,86.75,86.75,86.69,86.69,153292.0,54.9543,54.9543,54.9163,54.9163,153292.0
2016-09-08 09:40:00,86.68,86.72,86.68,86.7,90957.0,54.9099,54.9353,54.9099,54.9226,90957.0
2016-09-08 09:45:00,86.7,86.7,86.67,86.67,100861.0,54.9226,54.9226,54.9036,54.9036,100861.0
2016-09-08 09:50:00,86.67,86.68,86.64,86.67,51708.0,54.9036,54.9099,54.8846,54.9036,51708.0
2016-09-08 09:55:00,86.66,86.67,86.65,86.66,29402.0,54.8973,54.9036,54.8909,54.8973,29402.0
2016-09-08 10:00:00,86.66,86.68,86.65,86.67,43090.0,54.8973,54.9099,54.8909,54.9036,43090.0
2016-09-08 10:05:00,86.67,86.68,86.65,86.67,65890.0,54.9036,54.9099,54.8909,54.9036,65890.0
2016-09-08 10:10:00,86.67,86.67,86.62,86.66,165411.0,54.9036,54.9036,54.8719,54.8973,165411.0
2016-09-08 10:15:00,86.65,86.68,86.65,86.65,43080.0,54.8909,54.9099,54.8909,54.8909,43080.0
2016-09-08 10:20:00,86.66,86.67,86.64,86.65,53016.0,54.8973,54.9036,54.8846,54.8909,53016.0
2016-09-08 10:25:00,86.65,86.66,86.62,86.66,18657.0,54.8909,54.8973,54.8719,54.8973,18657.0
2016-09-08 10:30:00,86.66,86.7,86.65,86.7,59256.0,54.8973,54.9226,54.8909,54.9226,59256.0
2016-09-08 10:35:00,86.7,86.72,86.68,86.68,151331.0,54.9226,54.9353,54.9099,54.9099,151331.0
2016-09-08 10:40:00,86.68,86.69,86.64,86.64,71730.0,54.9099,54.9163,54.8846,54.8846,71730.0
2016-09-08 10:45:00,86.65,86.65,86.63,86.63,17853.0,54.8909,54.8909,54.8783,54.8783,17853.0
2016-09-08 10:50:00,86.63,86.67,86.62,86.66,34104.0,54.8783,54.9036,54.8719,54.8973,34104.0
2016-09-08 10:55:00,86.66,86.67,86.66,86.67,46942.0,54.8973,54.9036,54.8973,54.9036,46942.0
2016-09-08 11:00:00,86.67,86.77,86.66,86.73,201721.0,54.9036,54.967,54.8973,54.9416,201721.0
2016-09-08 11:05:00,86.74,86.77,86.72,86.75,80856.0,54.948,54.967,54.9353,54.9543,80856.0
2016-09-08 11:10:00,86.76,86.81,86.76,86.81,143122.0,54.9606,54.9923,54.9606,54.9923,143122.0
2016-09-08 11:15:00,86.81,86.82,86.78,86.78,75552.0,54.9923,54.9986,54.9733,54.9733,75552.0
2016-09-08 11:20:00,86.78,86.79,86.78,86.79,7235.0,54.9733,54.9796,54.9733,54.9796,7235.0
2016-09-08 11:25:00,86.79,86.79,86.78,86.79,10122.0,54.9796,54.9796,54.9733,54.9796,10122.0
2016-09-08 11:30:00,86.78,86.79,86.78,86.78,15403.0,54.9733,54.9796,54.9733,54.9733,15403.0
2016-09-08 11:35:00,86.79,86.79,86.74,86.75,34464.0,54.9796,54.9796,54.948,54.9543,34464.0
2016-09-08 11:40:00,86.75,86.77,86.75,86.76,26385.0,54.9543,54.967,54.9543,54.9606,26385.0
2016-09-08 11:45:00,86.76,86.78,86.75,86.78,29911.0,54.9606,54.9733,54.9543,54.9733,29911.0
2016-09-08 11:50:00,86.78,86.82,86.76,86.79,42306.0,54.9733,54.9986,54.9606,54.9796,42306.0
2016-09-08 11:55:00,86.79,86.79,86.77,86.78,14027.0,54.9796,54.9796,54.967,54.9733,14027.0
2016-09-08 12:00:00,86.78,86.79,86.76,86.78,81337.0,54.9733,54.9796,54.9606,54.9733,81337.0
2016-09-08 12:05:00,86.77,86.78,86.74,86.75,63806.0,54.967,54.9733,54.948,54.9543,63806.0
2016-09-08 12:10:00,86.75,86.75,86.73,86.74,44405.0,54.9543,54.9543,54.9416,54.948,44405.0
2016-09-08 12:15:00,86.74,86.75,86.72,86.72,86099.0,54.948,54.9543,54.9353,54.9353,86099.0
2016-09-08 12:20:00,86.73,86.74,86.72,86.73,105851.0,54.9416,54.948,54.9353,54.9416,105851.0
2016-09-08 12:25:00,86.73,86.73,86.69,86.7,56291.0,54.9416,54.9416,54.9163,54.9226,56291.0
2016-09-08 12:30:00,86.7,86.7,86.66,86.69,81252.0,54.9226,54.9226,54.8973,54.9163,81252.0
2016-09-08 12:35:00,86.69,86.7,86.67,86.7,18927.0,54.9163,54.9226,54.9036,54.9226,18927.0
2016-09-08 12:40:00,86.7,86.71,86.68,86.7,27934.0,54.9226,54.9289,54.9099,54.9226,27934.0
2016-09-08 12:45:00,86.7,86.7,86.68,86.7,21137.0,54.9226,54.9226,54.9099,54.9226,21137.0
2016-09-08 12:50:00,86.7,86.71,86.69,86.71,13287.0,54.9226,54.9289,54.9163,54.9289,13287.0
2016-09-08 12:55:00,86.71,86.72,86.68,86.69,72330.0,54.9289,54.9353,54.9099,54.9163,72330.0
2016-09-08 13:00:00,86.69,86.69,86.68,86.68,14580.0,54.9163,54.9163,54.9099,54.9099,14580.0
2016-09-08 13:05:00,86.69,86.69,86.68,86.69,11498.0,54.9163,54.9163,54.9099,54.9163,11498.0
2016-09-08 13:10:00,86.69,86.69,86.66,86.68,166784.0,54.9163,54.9163,54.8973,54.9099,166784.0
2016-09-08 13:15:00,86.67,86.7,86.67,86.7,48196.0,54.9036,54.9226,54.9036,54.9226,48196.0
2016-09-08 13:20:00,86.7,86.7,86.69,86.69,37184.0,54.9226,54.9226,54.9163,54.9163,37184.0
2016-09-08 13:25:00,86.69,86.7,86.67,86.67,71334.0,54.9163,54.9226,54.9036,54.9036,71334.0
2016-09-08 13:30:00,86.67,86.69,86.65,86.67,151816.0,54.9036,54.9163,54.8909,54.9036,151816.0
2016-09-08 13:35:00,86.67,86.68,86.67,86.68,14544.0,54.9036,54.9099,54.9036,54.9099,14544.0
2016-09-08 13:40:00,86.68,86.68,86.67,86.68,11062.0,54.9099,54.9099,54.9036,54.9099,11062.0
2016-09-08 13:45:00,86.68,86.68,86.67,86.68,21177.0,54.9099,54.9099,54.9036,54.9099,21177.0
2016-09-08 13:50:00,86.67,86.68,86.65,86.66,276275.0,54.9036,54.9099,54.8909,54.8973,276275.0
2016-09-08 13:55:00,86.66,86.68,86.65,86.67,43852.0,54.8973,54.9099,54.8909,54.9036,43852.0
2016-09-08 14:00:00,86.67,86.68,86.66,86.67,27108.0,54.9036,54.9099,54.8973,54.9036,27108.0
2016-09-08 14:05:00,86.67,86.67,86.65,86.65,142334.0,54.9036,54.9036,54.8909,54.8909,142334.0
2016-09-08 14:10:00,86.66,86.7,86.65,86.69,53935.0,54.8973,54.9226,54.8909,54.9163,53935.0
2016-09-08 14:15:00,86.69,86.7,86.67,86.7,20335.0,54.9163,54.9226,54.9036,54.9226,20335.0
2016-09-08 14:20:00,86.7,86.71,86.69,86.71,35456.0,54.9226,54.9289,54.9163,54.9289,35456.0
2016-09-08 14:25:00,86.7,86.72,86.69,86.69,263481.0,54.9226,54.9353,54.9163,54.9163,263481.0
2016-09-08 14:30:00,86.69,86.69,86.66,86.66,217391.0,54.9163,54.9163,54.8973,54.8973,217391.0
2016-09-08 14:35:00,86.67,86.67,86.66,86.67,6525.0,54.9036,54.9036,54.8973,54.9036,6525.0
2016-09-08 14:40:00,86.67,86.67,86.66,86.67,59887.0,54.9036,54.9036,54.8973,54.9036,59887.0
2016-09-08 14:45:00,86.67,86.67,86.65,86.65,249677.0,54.9036,54.9036,54.8909,54.8909,249677.0
2016-09-08 14:50:00,86.65,86.66,86.65,86.66,68132.0,54.8909,54.8973,54.8909,54.8973,68132.0
2016-09-08 14:55:00,86.66,86.66,86.65,86.66,110512.0,54.8973,54.8973,54.8909,54.8973,110512.0
2016-09-08 15:00:00,86.66,86.66,86.64,86.65,131882.0,54.8973,54.8973,54.8846,54.8909,131882.0
2016-09-08 15:05:00,86.65,86.65,86.62,86.65,132946.0,54.8909,54.8909,54.8719,54.8909,132946.0
2016-09-08 15:10:00,86.64,86.65,86.64,86.65,42258.0,54.8846,54.8909,54.8846,54.8909,42258.0
2016-09-08 15:15:00,86.64,86.68,86.64,86.68,85789.0,54.8846,54.9099,54.8846,54.9099,85789.0
2016-09-08 15:20:00,86.67,86.68,86.67,86.67,74295.0,54.9036,54.9099,54.9036,54.9036,74295.0
2016-09-08 15:25:00,86.67,86.68,86.64,86.64,206002.0,54.9036,54.9099,54.8846,54.8846,206002.0
2016-09-08 15:30:00,86.64,86.65,86.63,86.64,91099.0,54.8846,54.8909,54.8783,54.8846,91099.0
2016-09-08 15:35:00,86.63,86.66,86.63,86.66,80034.0,54.8783,54.8973,54.8783,54.8973,80034.0
2016-09-08 15:40:00,86.66,86.66,86.65,86.66,73765.0,54.8973,54.8973,54.8909,54.8973,73765.0
2016-09-08 15:45:00,86.66,86.66,86.63,86.66,493970.0,54.8973,54.8973,54.8783,54.8973,493970.0
2016-09-08 15:50:00,86.66,86.66,86.61,86.62,347616.0,54.8973,54.8973,54.8656,54.8719,347616.0
2016-09-08 15:55:00,86.62,86.63,86.59,86.63,871653.0,54.8719,54.8783,54.8529,54.8783,871653.0
2016-09-09 09:30:00,86.35,86.56,86.29,86.31,432459.0,54.7009,54.8339,54.6629,54.6756,432459.0
2016-09-09 09:35:00,86.31,86.32,86.27,86.28,91888.0,54.6756,54.6819,54.6502,54.6566,91888.0
2016-09-09 09:40:00,86.28,86.28,86.16,86.2,835307.0,54.6566,54.6566,54.5805,54.6059,835307.0
2016-09-09 09:45:00,86.2,86.21,86.18,86.19,256160.0,54.6059,54.6122,54.5932,54.5995,256160.0
2016-09-09 09:50:00,86.19,86.19,86.16,86.17,376109.0,54.5995,54.5995,54.5805,54.5869,376109.0
2016-09-09 09:55:00,86.17,86.17,86.12,86.15,1024676.0,54.5869,54.5869,54.5552,54.5742,1024676.0
2016-09-09 10:00:00,86.15,86.16,86.13,86.16,302826.0,54.5742,54.5805,54.5615,54.5805,302826.0
2016-09-09 10:05:00,86.16,86.16,86.12,86.12,237392.0,54.5805,54.5805,54.5552,54.5552,237392.0
2016-09-09 10:10:00,86.12,86.17,86.11,86.17,566425.0,54.5552,54.5869,54.5489,54.5869,566425.0
2016-09-09 10:15:00,86.17,86.21,86.16,86.17,519510.0,54.5869,54.6122,54.5805,54.5869,519510.0
2016-09-09 10:20:00,86.17,86.18,86.15,86.17,492919.0,54.5869,54.5932,54.5742,54.5869,492919.0
2016-09-09 10:25:00,86.16,86.19,86.15,86.16,260670.0,54.5805,54.5995,54.5742,54.5805,260670.0
2016-09-09 10:30:00,86.16,86.18,86.14,86.16,141135.0,54.5805,54.5932,54.5679,54.5805,141135.0
2016-09-09 10:35:00,86.16,86.17,86.13,86.13,229068.0,54.5805,54.5869,54.5615,54.5615,229068.0
2016-09-09 10:40:00,86.13,86.18,86.12,86.17,293820.0,54.5615,54.5932,54.5552,54.5869,293820.0
2016-09-09 10:45:00,86.18,86.18,86.12,86.13,167602.0,54.5932,54.5932,54.5552,54.5615,167602.0
2016-09-09 10:50:00,86.13,86.19,86.12,86.17,89657.0,54.5615,54.5995,54.5552,54.5869,89657.0
2016-09-09 10:55:00,86.17,86.23,86.16,86.23,59575.0,54.5869,54.6249,54.5805,54.6249,59575.0
2016-09-09 11:00:00,86.23,86.25,86.2,86.23,455509.0,54.6249,54.6375,54.6059,54.6249,455509.0
2016-09-09 11:05:00,86.23,86.26,86.23,86.26,266100.0,54.6249,54.6439,54.6249,54.6439,266100.0
2016-09-09 11:10:00,86.26,86.26,86.19,86.2,474924.0,54.6439,54.6439,54.5995,54.6059,474924.0
2016-09-09 11:15:00,86.2,86.21,86.19,86.21,96354.0,54.6059,54.6122,54.5995,54.6122,96354.0
2016-09-09 11:20:00,86.2,86.23,86.19,86.23,63928.0,54.6059,54.6249,54.5995,54.6249,63928.0
2016-09-09 11:25:00,86.22,86.23,86.21,86.23,62557.0,54.6185,54.6249,54.6122,54.6249,62557.0
2016-09-09 11:30:00,86.23,86.24,86.22,86.23,142032.0,54.6249,54.6312,54.6185,54.6249,142032.0
2016-09-09 11:35:00,86.23,86.24,86.22,86.23,107855.0,54.6249,54.6312,54.6185,54.6249,107855.0
2016-09-09 11:40:00,86.22,86.23,86.16,86.17,164697.0,54.6185,54.6249,54.5805,54.5869,164697.0
2016-09-09 11:45:00,86.16,86.17,86.15,86.16,291560.0,54.5805,54.5869,54.5742,54.5805,291560.0
2016-09-09 11:50:00,86.16,86.19,86.15,86.15,778548.0,54.5805,54.5995,54.5742,54.5742,778548.0
2016-09-09 11:55:00,86.16,86.16,86.12,86.14,133368.0,54.5805,54.5805,54.5552,54.5679,133368.0
2016-09-09 12:00:00,86.14,86.16,86.13,86.16,193022.0,54.5679,54.5805,54.5615,54.5805,193022.0
2016-09-09 12:05:00,86.15,86.18,86.14,86.14,164775.0,54.5742,54.5932,54.5679,54.5679,164775.0
2016-09-09 12:10:00,86.15,86.15,86.13,86.13,39419.0,54.5742,54.5742,54.5615,54.5615,39419.0
2016-09-09 12:15:00,86.14,86.14,86.08,86.09,104578.0,54.5679,54.5679,54.5299,54.5362,104578.0
2016-09-09 12:20:00,86.08,86.15,86.07,86.09,197586.0,54.5299,54.5742,54.5235,54.5362,197586.0
2016-09-09 12:25:00,86.1,86.15,86.09,86.12,92143.0,54.5425,54.5742,54.5362,54.5552,92143.0
2016-09-09 12:30:00,86.12,86.12,86.1,86.11,129766.0,54.5552,54.5552,54.5425,54.5489,129766.0
2016-09-09 12:35:00,86.11,86.12,86.1,86.11,88914.0,54.5489,54.5552,54.5425,54.5489,88914.0
2016-09-09 12:40:00,86.12,86.14,86.11,86.13,36317.0,54.5552,54.5679,54.5489,54.5615,36317.0
2016-09-09 12:45:00,86.12,86.17,86.11,86.13,290987.0,54.5552,54.5869,54.5489,54.5615,290987.0
2016-09-09 12:50:00,86.13,86.13,86.12,86.12,57309.0,54.5615,54.5615,54.5552,54.5552,57309.0
2016-09-09 12:55:00,86.12,86.15,86.11,86.13,86812.0,54.5552,54.5742,54.5489,54.5615,86812.0
2016-09-09 13:00:00,86.13,86.13,86.11,86.11,52906.0,54.5615,54.5615,54.5489,54.5489,52906.0
2016-09-09 13:05:00,86.12,86.12,86.1,86.1,69154.0,54.5552,54.5552,54.5425,54.5425,69154.0
2016-09-09 13:10:00,86.1,86.11,86.07,86.08,94584.0,54.5425,54.5489,54.5235,54.5299,94584.0
2016-09-09 13:15:00,86.08,86.09,86.06,86.07,68988.0,54.5299,54.5362,54.5172,54.5235,68988.0
2016-09-09 13:20:00,86.07,86.08,86.05,86.05,194018.0,54.5235,54.5299,54.5109,54.5109,194018.0
2016-09-09 13:25:00,86.06,86.12,86.05,86.11,179628.0,54.5172,54.5552,54.5109,54.5489,179628.0
2016-09-09 13:30:00,86.12,86.12,86.1,86.11,176938.0,54.5552,54.5552,54.5425,54.5489,176938.0
2016-09-09 13:35:00,86.11,86.11,86.07,86.08,65631.0,54.5489,54.5489,54.5235,54.5299,65631.0
2016-09-09 13:40:00,86.07,86.11,86.07,86.08,241946.0,54.5235,54.5489,54.5235,54.5299,241946.0
2016-09-09 13:45:00,86.09,86.11,86.04,86.05,255883.0,54.5362,54.5489,54.5045,54.5109,255883.0
2016-09-09 13:50:00,86.05,86.05,85.97,85.98,271201.0,54.5109,54.5109,54.4602,54.4665,271201.0
2016-09-09 13:55:00,85.99,86.07,85.95,86.03,317008.0,54.4728,54.5235,54.4475,54.4982,317008.0
2016-09-09 14:00:00,86.03,86.03,86.0,86.0,306974.0,54.4982,54.4982,54.4792,54.4792,306974.0
2016-09-09 14:05:00,86.0,86.01,85.89,85.9,681333.0,54.4792,54.4855,54.4095,54.4158,681333.0
2016-09-09 14:10:00,85.91,85.91,85.86,85.9,210173.0,54.4222,54.4222,54.3905,54.4158,210173.0
2016-09-09 14:15:00,85.9,86.0,85.88,85.96,366929.0,54.4158,54.4792,54.4032,54.4538,366929.0
2016-09-09 14:20:00,85.96,85.99,85.96,85.98,94713.0,54.4538,54.4728,54.4538,54.4665,94713.0
2016-09-09 14:25:00,85.99,86.03,85.98,86.03,170547.0,54.4728,54.4982,54.4665,54.4982,170547.0
2016-09-09 14:30:00,86.03,86.03,86.0,86.0,312580.0,54.4982,54.4982,54.4792,54.4792,312580.0
2016-09-09 14:35:00,86.0,86.03,86.0,86.01,297832.0,54.4792,54.4982,54.4792,54.4855,297832.0
2016-09-09 14:40:00,86.0,86.01,85.97,85.98,182530.0,54.4792,54.4855,54.4602,54.4665,182530.0
2016-09-09 14:45:00,85.98,85.98,85.93,85.95,112873.0,54.4665,54.4665,54.4348,54.4475,112873.0
2016-09-09 14:50:00,85.95,85.96,85.94,85.95,470386.0,54.4475,54.4538,54.4412,54.4475,470386.0
2016-09-09 14:55:00,85.95,86.01,85.94,86.0,123375.0,54.4475,54.4855,54.4412,54.4792,123375.0
2016-09-09 15:00:00,86.0,86.01,85.92,85.92,113474.0,54.4792,54.4855,54.4285,54.4285,113474.0
2016-09-09 15:05:00,85.92,85.94,85.88,85.89,251660.0,54.4285,54.4412,54.4032,54.4095,251660.0
2016-09-09 15:10:00,85.89,85.91,85.86,85.88,127721.0,54.4095,54.4222,54.3905,54.4032,127721.0
2016-09-09 15:15:00,85.88,86.0,85.88,85.93,136085.0,54.4032,54.4792,54.4032,54.4348,136085.0
2016-09-09 15:20:00,85.93,85.94,85.91,85.92,68910.0,54.4348,54.4412,54.4222,54.4285,68910.0
2016-09-09 15:25:00,85.92,85.96,85.9,85.91,272745.0,54.4285,54.4538,54.4158,54.4222,272745.0
2016-09-09 15:30:00,85.91,85.93,85.88,85.91,247748.0,54.4222,54.4348,54.4032,54.4222,247748.0
2016-09-09 15:35:00,85.92,85.93,85.9,85.9,502715.0,54.4285,54.4348,54.4158,54.4158,502715.0
2016-09-09 15:40:00,85.9,85.91,85.84,85.86,320346.0,54.4158,54.4222,54.3778,54.3905,320346.0
2016-09-09 15:45:00,85.86,85.86,85.75,85.76,805417.0,54.3905,54.3905,54.3208,54.3271,805417.0
2016-09-09 15:50:00,85.75,85.84,85.74,85.79,904275.0,54.3208,54.3778,54.3145,54.3461,904275.0
2016-09-09 15:55:00,85.79,85.82,85.76,85.79,1551832.0,54.3461,54.3652,54.3271,54.3461,1551832.0
2016-09-12 09:30:00,85.6,85.67,85.55,85.66,539855.0,54.2258,54.2701,54.1941,54.2638,539855.0
2016-09-12 09:35:00,85.67,85.73,85.66,85.72,435641.0,54.2701,54.3081,54.2638,54.3018,435641.0
2016-09-12 09:40:00,85.72,85.72,85.64,85.67,471611.0,54.3018,54.3018,54.2511,54.2701,471611.0
2016-09-12 09:45:00,85.67,85.68,85.62,85.64,347543.0,54.2701,54.2765,54.2385,54.2511,347543.0
2016-09-12 09:50:00,85.64,85.67,85.62,85.67,297804.0,54.2511,54.2701,54.2385,54.2701,297804.0
2016-09-12 09:55:00,85.67,85.77,85.66,85.74,351960.0,54.2701,54.3335,54.2638,54.3145,351960.0
2016-09-12 10:00:00,85.74,85.77,85.73,85.74,284195.0,54.3145,54.3335,54.3081,54.3145,284195.0
2016-09-12 10:05:00,85.73,85.76,85.67,85.68,81788.0,54.3081,54.3271,54.2701,54.2765,81788.0
2016-09-12 10:10:00,85.68,85.7,85.66,85.69,310133.0,54.2765,54.2891,54.2638,54.2828,310133.0
2016-09-12 10:15:00,85.69,85.69,85.65,85.69,227379.0,54.2828,54.2828,54.2575,54.2828,227379.0
2016-09-12 10:20:00,85.68,85.76,85.68,85.75,277489.0,54.2765,54.3271,54.2765,54.3208,277489.0
2016-09-12 10:25:00,85.75,85.78,85.75,85.76,108733.0,54.3208,54.3398,54.3208,54.3271,108733.0
2016-09-12 10:30:00,85.77,85.8,85.76,85.78,106274.0,54.3335,54.3525,54.3271,54.3398,106274.0
2016-09-12 10:35:00,85.78,85.79,85.71,85.71,121118.0,54.3398,54.3461,54.2955,54.2955,121118.0
2016-09-12 10:40:00,85.71,85.71,85.7,85.71,80231.0,54.2955,54.2955,54.2891,54.2955,80231.0
2016-09-12 10:45:00,85.7,85.71,85.65,85.66,94003.0,54.2891,54.2955,54.2575,54.2638,94003.0
2016-09-12 10:50:00,85.66,85.67,85.63,85.66,78330.0,54.2638,54.2701,54.2448,54.2638,78330.0
2016-09-12 10:55:00,85.66,85.69,85.65,85.66,61010.0,54.2638,54.2828,54.2575,54.2638,61010.0
2016-09-12 11:00:00,85.66,85.71,85.65,85.71,107971.0,54.2638,54.2955,54.2575,54.2955,107971.0
2016-09-12 11:05:00,85.71,85.73,85.7,85.7,36485.0,54.2955,54.3081,54.2891,54.2891,36485.0
2016-09-12 11:10:00,85.7,85.7,85.64,85.66,121022.0,54.2891,54.2891,54.2511,54.2638,121022.0
2016-09-12 11:15:00,85.66,85.69,85.64,85.69,95562.0,54.2638,54.2828,54.2511,54.2828,95562.0
2016-09-12 11:20:00,85.68,85.74,85.68,85.73,123992.0,54.2765,54.3145,54.2765,54.3081,123992.0
2016-09-12 11:25:00,85.73,85.74,85.71,85.74,135202.0,54.3081,54.3145,54.2955,54.3145,135202.0
2016-09-12 11:30:00,85.73,85.8,85.73,85.79,226631.0,54.3081,54.3525,54.3081,54.3461,226631.0
2016-09-12 11:35:00,85.79,85.9,85.72,85.89,230588.0,54.3461,54.4158,54.3018,54.4095,230588.0
2016-09-12 11:40:00,85.89,85.96,85.87,85.94,815076.0,54.4095,54.4538,54.3968,54.4412,815076.0
2016-09-12 11:45:00,85.95,85.95,85.89,85.94,162943.0,54.4475,54.4475,54.4095,54.4412,162943.0
2016-09-12 11:50:00,85.94,85.95,85.92,85.93,111018.0,54.4412,54.4475,54.4285,54.4348,111018.0
2016-09-12 11:55:00,85.93,85.93,85.86,85.88,63907.0,54.4348,54.4348,54.3905,54.4032,63907.0
2016-09-12 12:00:00,85.89,85.89,85.85,85.85,155985.0,54.4095,54.4095,54.3842,54.3842,155985.0
2016-09-12 12:05:00,85.85,85.85,85.83,85.84,59906.0,54.3842,54.3842,54.3715,54.3778,59906.0
2016-09-12 12:10:00,85.84,85.85,85.79,85.79,64094.0,54.3778,54.3842,54.3461,54.3461,64094.0
2016-09-12 12:15:00,85.79,85.81,85.78,85.8,84513.0,54.3461,54.3588,54.3398,54.3525,84513.0
2016-09-12 12:20:00,85.8,85.81,85.78,85.78,83003.0,54.3525,54.3588,54.3398,54.3398,83003.0
2016-09-12 12:25:00,85.78,85.81,85.77,85.8,83573.0,54.3398,54.3588,54.3335,54.3525,83573.0
2016-09-12 12:30:00,85.81,85.83,85.81,85.82,60788.0,54.3588,54.3715,54.3588,54.3652,60788.0
2016-09-12 12:35:00,85.82,85.83,85.81,85.83,35233.0,54.3652,54.3715,54.3588,54.3715,35233.0
2016-09-12 12:40:00,85.82,85.83,85.81,85.81,53605.0,54.3652,54.3715,54.3588,54.3588,53605.0
2016-09-12 12:45:00,85.81,85.84,85.81,85.84,71809.0,54.3588,54.3778,54.3588,54.3778,71809.0
2016-09-12 12:50:00,85.84,85.91,85.83,85.9,93657.0,54.3778,54.4222,54.3715,54.4158,93657.0
2016-09-12 12:55:00,85.91,85.91,85.88,85.88,114063.0,54.4222,54.4222,54.4032,54.4032,114063.0
2016-09-12 13:00:00,85.88,85.89,85.87,85.87,55183.0,54.4032,54.4095,54.3968,54.3968,55183.0
2016-09-12 13:05:00,85.87,85.87,85.85,85.85,55896.0,54.3968,54.3968,54.3842,54.3842,55896.0
2016-09-12 13:10:00,85.85,85.86,85.84,85.85,33661.0,54.3842,54.3905,54.3778,54.3842,33661.0
2016-09-12 13:15:00,85.86,86.02,85.85,85.93,241089.0,54.3905,54.4918,54.3842,54.4348,241089.0
2016-09-12 13:20:00,85.93,85.97,85.83,85.86,1183208.0,54.4348,54.4602,54.3715,54.3905,1183208.0
2016-09-12 13:25:00,85.87,85.94,85.86,85.88,430939.0,54.3968,54.4412,54.3905,54.4032,430939.0
2016-09-12 13:30:00,85.87,85.9,85.84,85.88,241181.0,54.3968,54.4158,54.3778,54.4032,241181.0
2016-09-12 13:35:00,85.88,85.94,85.84,85.94,213558.0,54.4032,54.4412,54.3778,54.4412,213558.0
2016-09-12 13:40:00,85.94,85.94,85.85,85.89,133667.0,54.4412,54.4412,54.3842,54.4095,133667.0
2016-09-12 13:45:00,85.91,85.98,85.91,85.97,111792.0,54.4222,54.4665,54.4222,54.4602,111792.0
2016-09-12 13:50:00,85.97,86.01,85.96,86.01,163738.0,54.4602,54.4855,54.4538,54.4855,163738.0
2016-09-12 13:55:00,86.0,86.04,85.97,86.02,91948.0,54.4792,54.5045,54.4602,54.4918,91948.0
2016-09-12 14:00:00,86.03,86.11,86.01,86.09,216791.0,54.4982,54.5489,54.4855,54.5362,216791.0
2016-09-12 14:05:00,86.09,86.11,86.08,86.11,235909.0,54.5362,54.5489,54.5299,54.5489,235909.0
2016-09-12 14:10:00,86.11,86.13,86.08,86.1,206955.0,54.5489,54.5615,54.5299,54.5425,206955.0
2016-09-12 14:15:00,86.12,86.17,86.11,86.15,162393.0,54.5552,54.5869,54.5489,54.5742,162393.0
2016-09-12 14:20:00,86.15,86.16,86.14,86.16,40380.0,54.5742,54.5805,54.5679,54.5805,40380.0
2016-09-12 14:25:00,86.16,86.16,86.1,86.11,59486.0,54.5805,54.5805,54.5425,54.5489,59486.0
2016-09-12 14:30:00,86.11,86.17,86.1,86.14,185352.0,54.5489,54.5869,54.5425,54.5679,185352.0
2016-09-12 14:35:00,86.14,86.22,86.14,86.22,101550.0,54.5679,54.6185,54.5679,54.6185,101550.0
2016-09-12 14:40:00,86.22,86.22,86.17,86.19,70078.0,54.6185,54.6185,54.5869,54.5995,70078.0
2016-09-12 14:45:00,86.2,86.23,86.16,86.17,108577.0,54.6059,54.6249,54.5805,54.5869,108577.0
2016-09-12 14:50:00,86.17,86.18,86.14,86.15,244607.0,54.5869,54.5932,54.5679,54.5742,244607.0
2016-09-12 14:55:00,86.15,86.18,86.14,86.18,140116.0,54.5742,54.5932,54.5679,54.5932,140116.0
2016-09-12 15:00:00,86.17,86.2,86.17,86.17,114665.0,54.5869,54.6059,54.5869,54.5869,114665.0
2016-09-12 15:05:00,86.17,86.2,86.16,86.18,103568.0,54.5869,54.6059,54.5805,54.5932,103568.0
2016-09-12 15:10:00,86.19,86.2,86.12,86.13,33763.0,54.5995,54.6059,54.5552,54.5615,33763.0
2016-09-12 15:15:00,86.12,86.13,86.06,86.08,130359.0,54.5552,54.5615,54.5172,54.5299,130359.0
2016-09-12 15:20:00,86.08,86.15,86.05,86.15,154270.0,54.5299,54.5742,54.5109,54.5742,154270.0
2016-09-12 15:25:00,86.14,86.17,86.13,86.15,251441.0,54.5679,54.5869,54.5615,54.5742,251441.0
2016-09-12 15:30:00,86.14,86.15,86.1,86.11,122969.0,54.5679,54.5742,54.5425,54.5489,122969.0
2016-09-12 15:35:00,86.11,86.15,86.1,86.14,376722.0,54.5489,54.5742,54.5425,54.5679,376722.0
2016-09-12 15:40:00,86.14,86.22,86.13,86.22,233872.0,54.5679,54.6185,54.5615,54.6185,233872.0
2016-09-12 15:45:00,86.21,86.22,86.12,86.12,249889.0,54.6122,54.6185,54.5552,54.5552,249889.0
2016-09-12 15:50:00,86.13,86.13,86.05,86.06,468722.0,54.5615,54.5615,54.5109,54.5172,468722.0
2016-09-12 15:55:00,86.06,86.09,86.02,86.09,1085126.0,54.5172,54.5362,54.4918,54.5362,1085126.0
2016-09-13 09:30:00,85.86,85.94,85.75,85.81,107645.0,54.3905,54.4412,54.3208,54.3588,107645.0
2016-09-13 09:35:00,85.8,85.97,85.75,85.93,349149.0,54.3525,54.4602,54.3208,54.4348,349149.0
2016-09-13 09:40:00,85.94,85.95,85.85,85.85,148018.0,54.4412,54.4475,54.3842,54.3842,148018.0
2016-09-13 09:45:00,85.85,85.89,85.81,85.84,104157.0,54.3842,54.4095,54.3588,54.3778,104157.0
2016-09-13 09:50:00,85.84,85.86,85.81,85.84,98316.0,54.3778,54.3905,54.3588,54.3778,98316.0
2016-09-13 09:55:00,85.84,85.85,85.79,85.79,88702.0,54.3778,54.3842,54.3461,54.3461,88702.0
2016-09-13 10:00:00,85.78,85.8,85.72,85.73,227489.0,54.3398,54.3525,54.3018,54.3081,227489.0
2016-09-13 10:05:00,85.73,85.76,85.69,85.7,787521.0,54.3081,54.3271,54.2828,54.2891,787521.0
2016-09-13 10:10:00,85.69,85.7,85.64,85.66,558078.0,54.2828,54.2891,54.2511,54.2638,558078.0
2016-09-13 10:15:00,85.65,85.68,85.64,85.65,722382.0,54.2575,54.2765,54.2511,54.2575,722382.0
2016-09-13 10:20:00,85.65,85.65,85.6,85.61,399613.0,54.2575,54.2575,54.2258,54.2321,399613.0
2016-09-13 10:25:00,85.61,85.63,85.6,85.62,411002.0,54.2321,54.2448,54.2258,54.2385,411002.0
2016-09-13 10:30:00,85.62,85.62,85.57,85.6,339652.0,54.2385,54.2385,54.2068,54.2258,339652.0
2016-09-13 10:35:00,85.59,85.61,85.52,85.52,293489.0,54.2195,54.2321,54.1751,54.1751,293489.0
2016-09-13 10:40:00,85.53,85.56,85.49,85.56,451099.0,54.1814,54.2004,54.1561,54.2004,451099.0
2016-09-13 10:45:00,85.56,85.62,85.55,85.6,301116.0,54.2004,54.2385,54.1941,54.2258,301116.0
2016-09-13 10:50:00,85.59,85.6,85.55,85.58,178022.0,54.2195,54.2258,54.1941,54.2131,178022.0
2016-09-13 10:55:00,85.58,85.58,85.53,85.55,300916.0,54.2131,54.2131,54.1814,54.1941,300916.0
2016-09-13 11:00:00,85.56,85.57,85.54,85.55,174872.0,54.2004,54.2068,54.1878,54.1941,174872.0
2016-09-13 11:05:00,85.55,85.61,85.55,85.6,146715.0,54.1941,54.2321,54.1941,54.2258,146715.0
2016-09-13 11:10:00,85.6,85.6,85.49,85.51,615448.0,54.2258,54.2258,54.1561,54.1688,615448.0
2016-09-13 11:15:00,85.51,85.54,85.48,85.51,187928.0,54.1688,54.1878,54.1498,54.1688,187928.0
2016-09-13 11:20:00,85.51,85.53,85.5,85.52,175438.0,54.1688,54.1814,54.1624,54.1751,175438.0
2016-09-13 11:25:00,85.52,85.55,85.51,85.51,101569.0,54.1751,54.1941,54.1688,54.1688,101569.0
2016-09-13 11:30:00,85.51,85.52,85.48,85.48,91600.0,54.1688,54.1751,54.1498,54.1498,91600.0
2016-09-13 11:35:00,85.48,85.49,85.41,85.42,836018.0,54.1498,54.1561,54.1054,54.1118,836018.0
2016-09-13 11:40:00,85.41,85.5,85.41,85.48,275712.0,54.1054,54.1624,54.1054,54.1498,275712.0
2016-09-13 11:45:00,85.48,85.48,85.45,85.46,94347.0,54.1498,54.1498,54.1308,54.1371,94347.0
2016-09-13 11:50:00,85.46,85.5,85.45,85.46,281442.0,54.1371,54.1624,54.1308,54.1371,281442.0
2016-09-13 11:55:00,85.47,85.48,85.45,85.47,101259.0,54.1434,54.1498,54.1308,54.1434,101259.0
2016-09-13 12:00:00,85.47,85.49,85.45,85.45,290228.0,54.1434,54.1561,54.1308,54.1308,290228.0
2016-09-13 12:05:00,85.45,85.54,85.45,85.52,190803.0,54.1308,54.1878,54.1308,54.1751,190803.0
2016-09-13 12:10:00,85.52,85.58,85.51,85.56,370215.0,54.1751,54.2131,54.1688,54.2004,370215.0
2016-09-13 12:15:00,85.56,85.57,85.54,85.54,475638.0,54.2004,54.2068,54.1878,54.1878,475638.0
2016-09-13 12:20:00,85.55,85.55,85.49,85.51,232692.0,54.1941,54.1941,54.1561,54.1688,232692.0
2016-09-13 12:25:00,85.51,85.51,85.46,85.48,76385.0,54.1688,54.1688,54.1371,54.1498,76385.0
2016-09-13 12:30:00,85.47,85.48,85.46,85.47,153785.0,54.1434,54.1498,54.1371,54.1434,153785.0
2016-09-13 12:35:00,85.46,85.46,85.44,85.45,183286.0,54.1371,54.1371,54.1244,54.1308,183286.0
2016-09-13 12:40:00,85.45,85.48,85.44,85.45,97286.0,54.1308,54.1498,54.1244,54.1308,97286.0
2016-09-13 12:45:00,85.45,85.45,85.44,85.44,13482.0,54.1308,54.1308,54.1244,54.1244,13482.0
2016-09-13 12:50:00,85.45,85.45,85.43,85.43,34699.0,54.1308,54.1308,54.1181,54.1181,34699.0
2016-09-13 12:55:00,85.44,85.44,85.34,85.34,213049.0,54.1244,54.1244,54.0611,54.0611,213049.0
2016-09-13 13:00:00,85.34,85.36,85.27,85.29,180747.0,54.0611,54.0738,54.0167,54.0294,180747.0
2016-09-13 13:05:00,85.29,85.33,85.28,85.32,113058.0,54.0294,54.0547,54.0231,54.0484,113058.0
2016-09-13 13:10:00,85.32,85.36,85.32,85.36,138712.0,54.0484,54.0738,54.0484,54.0738,138712.0
2016-09-13 13:15:00,85.35,85.47,85.34,85.47,79326.0,54.0674,54.1434,54.0611,54.1434,79326.0
2016-09-13 13:20:00,85.47,85.5,85.44,85.44,119808.0,54.1434,54.1624,54.1244,54.1244,119808.0
2016-09-13 13:25:00,85.45,85.52,85.42,85.51,155296.0,54.1308,54.1751,54.1118,54.1688,155296.0
2016-09-13 13:30:00,85.52,85.58,85.45,85.46,344598.0,54.1751,54.2131,54.1308,54.1371,344598.0
2016-09-13 13:35:00,85.46,85.51,85.46,85.5,173242.0,54.1371,54.1688,54.1371,54.1624,173242.0
2016-09-13 13:40:00,85.5,85.52,85.46,85.48,124506.0,54.1624,54.1751,54.1371,54.1498,124506.0
2016-09-13 13:45:00,85.48,85.49,85.46,85.47,86700.0,54.1498,54.1561,54.1371,54.1434,86700.0
2016-09-13 13:50:00,85.48,85.48,85.35,85.36,188952.0,54.1498,54.1498,54.0674,54.0738,188952.0
2016-09-13 13:55:00,85.36,85.4,85.35,85.38,67292.0,54.0738,54.0991,54.0674,54.0864,67292.0
2016-09-13 14:00:00,85.38,85.42,85.35,85.4,79943.0,54.0864,54.1118,54.0674,54.0991,79943.0
2016-09-13 14:05:00,85.4,85.43,85.37,85.41,75682.0,54.0991,54.1181,54.0801,54.1054,75682.0
2016-09-13 14:10:00,85.41,85.41,85.37,85.41,67102.0,54.1054,54.1054,54.0801,54.1054,67102.0
2016-09-13 14:15:00,85.41,85.41,85.36,85.39,154029.0,54.1054,54.1054,54.0738,54.0928,154029.0
2016-09-13 14:20:00,85.38,85.41,85.36,85.38,122441.0,54.0864,54.1054,54.0738,54.0864,122441.0
2016-09-13 14:25:00,85.38,85.41,85.34,85.35,119078.0,54.0864,54.1054,54.0611,54.0674,119078.0
2016-09-13 14:30:00,85.35,85.38,85.32,85.35,122736.0,54.0674,54.0864,54.0484,54.0674,122736.0
2016-09-13 14:35:00,85.36,85.41,85.34,85.41,52135.0,54.0738,54.1054,54.0611,54.1054,52135.0
2016-09-13 14:40:00,85.41,85.45,85.39,85.45,70491.0,54.1054,54.1308,54.0928,54.1308,70491.0
2016-09-13 14:45:00,85.45,85.49,85.43,85.47,141378.0,54.1308,54.1561,54.1181,54.1434,141378.0
2016-09-13 14:50:00,85.47,85.51,85.46,85.48,82632.0,54.1434,54.1688,54.1371,54.1498,82632.0
2016-09-13 14:55:00,85.47,85.48,85.4,85.4,142476.0,54.1434,54.1498,54.0991,54.0991,142476.0
2016-09-13 15:00:00,85.4,85.42,85.37,85.39,99953.0,54.0991,54.1118,54.0801,54.0928,99953.0
2016-09-13 15:05:00,85.4,85.43,85.38,85.42,125600.0,54.0991,54.1181,54.0864,54.1118,125600.0
2016-09-13 15:10:00,85.41,85.42,85.32,85.37,391860.0,54.1054,54.1118,54.0484,54.0801,391860.0
2016-09-13 15:15:00,85.36,85.49,85.36,85.43,308123.0,54.0738,54.1561,54.0738,54.1181,308123.0
2016-09-13 15:20:00,85.43,85.5,85.43,85.45,145127.0,54.1181,54.1624,54.1181,54.1308,145127.0
2016-09-13 15:25:00,85.46,85.54,85.45,85.53,229986.0,54.1371,54.1878,54.1308,54.1814,229986.0
2016-09-13 15:30:00,85.53,85.58,85.52,85.53,237250.0,54.1814,54.2131,54.1751,54.1814,237250.0
2016-09-13 15:35:00,85.53,85.57,85.5,85.57,185695.0,54.1814,54.2068,54.1624,54.2068,185695.0
2016-09-13 15:40:00,85.56,85.57,85.4,85.42,182155.0,54.2004,54.2068,54.0991,54.1118,182155.0
2016-09-13 15:45:00,85.42,85.45,85.38,85.41,264127.0,54.1118,54.1308,54.0864,54.1054,264127.0
2016-09-13 15:50:00,85.41,85.55,85.41,85.54,568375.0,54.1054,54.1941,54.1054,54.1878,568375.0
2016-09-13 15:55:00,85.54,85.55,85.39,85.45,1275456.0,54.1878,54.1941,54.0928,54.1308,1275456.0
2016-09-14 09:30:00,85.53,85.54,85.43,85.48,268081.0,54.1814,54.1878,54.1181,54.1498,268081.0
2016-09-14 09:35:00,85.49,85.56,85.48,85.56,96002.0,54.1561,54.2004,54.1498,54.2004,96002.0
2016-09-14 09:40:00,85.55,85.57,85.49,85.54,206972.0,54.1941,54.2068,54.1561,54.1878,206972.0
2016-09-14 09:45:00,85.54,85.55,85.49,85.5,157012.0,54.1878,54.1941,54.1561,54.1624,157012.0
2016-09-14 09:50:00,85.48,85.52,85.45,85.52,160736.0,54.1498,54.1751,54.1308,54.1751,160736.0
2016-09-14 09:55:00,85.52,85.57,85.48,85.54,114798.0,54.1751,54.2068,54.1498,54.1878,114798.0
2016-09-14 10:00:00,85.54,85.59,85.5,85.55,107106.0,54.1878,54.2195,54.1624,54.1941,107106.0
2016-09-14 10:05:00,85.56,85.6,85.55,85.58,74032.0,54.2004,54.2258,54.1941,54.2131,74032.0
2016-09-14 10:10:00,85.59,85.64,85.57,85.62,107923.0,54.2195,54.2511,54.2068,54.2385,107923.0
2016-09-14 10:15:00,85.63,85.65,85.61,85.63,95589.0,54.2448,54.2575,54.2321,54.2448,95589.0
2016-09-14 10:20:00,85.62,85.71,85.61,85.69,83936.0,54.2385,54.2955,54.2321,54.2828,83936.0
2016-09-14 10:25:00,85.69,85.7,85.64,85.69,52755.0,54.2828,54.2891,54.2511,54.2828,52755.0
2016-09-14 10:30:00,85.69,85.79,85.68,85.79,130333.0,54.2828,54.3461,54.2765,54.3461,130333.0
2016-09-14 10:35:00,85.79,85.81,85.69,85.7,136186.0,54.3461,54.3588,54.2828,54.2891,136186.0
2016-09-14 10:40:00,85.7,85.71,85.65,85.67,164978.0,54.2891,54.2955,54.2575,54.2701,164978.0
2016-09-14 10:45:00,85.67,85.69,85.63,85.65,113042.0,54.2701,54.2828,54.2448,54.2575,113042.0
2016-09-14 10:50:00,85.65,85.65,85.58,85.59,170165.0,54.2575,54.2575,54.2131,54.2195,170165.0
2016-09-14 10:55:00,85.59,85.64,85.57,85.61,123061.0,54.2195,54.2511,54.2068,54.2321,123061.0
2016-09-14 11:00:00,85.61,85.69,85.61,85.65,154870.0,54.2321,54.2828,54.2321,54.2575,154870.0
2016-09-14 11:05:00,85.66,85.66,85.59,85.6,101166.0,54.2638,54.2638,54.2195,54.2258,101166.0
2016-09-14 11:10:00,85.6,85.61,85.56,85.58,132350.0,54.2258,54.2321,54.2004,54.2131,132350.0
2016-09-14 11:15:00,85.59,85.63,85.57,85.63,120986.0,54.2195,54.2448,54.2068,54.2448,120986.0
2016-09-14 11:20:00,85.63,85.66,85.61,85.63,129463.0,54.2448,54.2638,54.2321,54.2448,129463.0
2016-09-14 11:25:00,85.64,85.67,85.61,85.62,145828.0,54.2511,54.2701,54.2321,54.2385,145828.0
2016-09-14 11:30:00,85.62,85.62,85.54,85.55,232017.0,54.2385,54.2385,54.1878,54.1941,232017.0
2016-09-14 11:35:00,85.55,85.58,85.54,85.58,126269.0,54.1941,54.2131,54.1878,54.2131,126269.0
2016-09-14 11:40:00,85.58,85.58,85.55,85.55,114207.0,54.2131,54.2131,54.1941,54.1941,114207.0
2016-09-14 11:45:00,85.55,85.57,85.53,85.54,320104.0,54.1941,54.2068,54.1814,54.1878,320104.0
2016-09-14 11:50:00,85.54,85.55,85.53,85.54,48017.0,54.1878,54.1941,54.1814,54.1878,48017.0
2016-09-14 11:55:00,85.55,85.59,85.54,85.59,79644.0,54.1941,54.2195,54.1878,54.2195,79644.0
2016-09-14 12:00:00,85.59,85.61,85.58,85.6,89272.0,54.2195,54.2321,54.2131,54.2258,89272.0
2016-09-14 12:05:00,85.61,85.61,85.59,85.59,78174.0,54.2321,54.2321,54.2195,54.2195,78174.0
2016-09-14 12:10:00,85.59,85.6,85.58,85.58,43719.0,54.2195,54.2258,54.2131,54.2131,43719.0
2016-09-14 12:15:00,85.59,85.62,85.58,85.62,107173.0,54.2195,54.2385,54.2131,54.2385,107173.0
2016-09-14 12:20:00,85.61,85.62,85.6,85.6,52885.0,54.2321,54.2385,54.2258,54.2258,52885.0
2016-09-14 12:25:00,85.6,85.61,85.6,85.6,46543.0,54.2258,54.2321,54.2258,54.2258,46543.0
2016-09-14 12:30:00,85.6,85.61,85.6,85.6,39203.0,54.2258,54.2321,54.2258,54.2258,39203.0
2016-09-14 12:35:00,85.6,85.61,85.58,85.59,57698.0,54.2258,54.2321,54.2131,54.2195,57698.0
2016-09-14 12:40:00,85.59,85.59,85.57,85.57,108972.0,54.2195,54.2195,54.2068,54.2068,108972.0
2016-09-14 12:45:00,85.57,85.57,85.54,85.54,95114.0,54.2068,54.2068,54.1878,54.1878,95114.0
2016-09-14 12:50:00,85.54,85.55,85.54,85.54,46281.0,54.1878,54.1941,54.1878,54.1878,46281.0
2016-09-14 12:55:00,85.54,85.54,85.53,85.53,70080.0,54.1878,54.1878,54.1814,54.1814,70080.0
2016-09-14 13:00:00,85.53,85.55,85.53,85.53,44419.0,54.1814,54.1941,54.1814,54.1814,44419.0
2016-09-14 13:05:00,85.53,85.54,85.53,85.53,37440.0,54.1814,54.1878,54.1814,54.1814,37440.0
2016-09-14 13:10:00,85.53,85.54,85.51,85.51,67608.0,54.1814,54.1878,54.1688,54.1688,67608.0
2016-09-14 13:15:00,85.51,85.52,85.51,85.51,40156.0,54.1688,54.1751,54.1688,54.1688,40156.0
2016-09-14 13:20:00,85.51,85.51,85.5,85.5,105455.0,54.1688,54.1688,54.1624,54.1624,105455.0
2016-09-14 13:25:00,85.51,85.52,85.5,85.51,105040.0,54.1688,54.1751,54.1624,54.1688,105040.0
2016-09-14 13:30:00,85.51,85.53,85.51,85.52,42440.0,54.1688,54.1814,54.1688,54.1751,42440.0
2016-09-14 13:35:00,85.53,85.53,85.5,85.5,107887.0,54.1814,54.1814,54.1624,54.1624,107887.0
2016-09-14 13:40:00,85.5,85.51,85.5,85.5,35667.0,54.1624,54.1688,54.1624,54.1624,35667.0
2016-09-14 13:45:00,85.5,85.5,85.46,85.46,300824.0,54.1624,54.1624,54.1371,54.1371,300824.0
2016-09-14 13:50:00,85.46,85.49,85.46,85.48,134080.0,54.1371,54.1561,54.1371,54.1498,134080.0
2016-09-14 13:55:00,85.49,85.49,85.47,85.48,76752.0,54.1561,54.1561,54.1434,54.1498,76752.0
2016-09-14 14:00:00,85.48,85.5,85.48,85.49,91427.0,54.1498,54.1624,54.1498,54.1561,91427.0
2016-09-14 14:05:00,85.48,85.49,85.46,85.46,184451.0,54.1498,54.1561,54.1371,54.1371,184451.0
2016-09-14 14:10:00,85.46,85.46,85.41,85.41,214557.0,54.1371,54.1371,54.1054,54.1054,214557.0
2016-09-14 14:15:00,85.41,85.45,85.41,85.44,107411.0,54.1054,54.1308,54.1054,54.1244,107411.0
2016-09-14 14:20:00,85.44,85.48,85.44,85.47,123847.0,54.1244,54.1498,54.1244,54.1434,123847.0
2016-09-14 14:25:00,85.47,85.48,85.46,85.46,434990.0,54.1434,54.1498,54.1371,54.1371,434990.0
2016-09-14 14:30:00,85.47,85.47,85.46,85.46,101174.0,54.1434,54.1434,54.1371,54.1371,101174.0
2016-09-14 14:35:00,85.46,85.47,85.44,85.45,290609.0,54.1371,54.1434,54.1244,54.1308,290609.0
2016-09-14 14:40:00,85.45,85.5,85.43,85.5,180420.0,54.1308,54.1624,54.1181,54.1624,180420.0
2016-09-14 14:45:00,85.49,85.49,85.45,85.45,86857.0,54.1561,54.1561,54.1308,54.1308,86857.0
2016-09-14 14:50:00,85.45,85.48,85.44,85.45,111394.0,54.1308,54.1498,54.1244,54.1308,111394.0
2016-09-14 14:55:00,85.44,85.5,85.44,85.49,107206.0,54.1244,54.1624,54.1244,54.1561,107206.0
2016-09-14 15:00:00,85.49,85.5,85.45,85.47,93097.0,54.1561,54.1624,54.1308,54.1434,93097.0
2016-09-14 15:05:00,85.46,85.47,85.43,85.46,199063.0,54.1371,54.1434,54.1181,54.1371,199063.0
2016-09-14 15:10:00,85.46,85.47,85.38,85.42,100621.0,54.1371,54.1434,54.0864,54.1118,100621.0
2016-09-14 15:15:00,85.42,85.42,85.34,85.37,134812.0,54.1118,54.1118,54.0611,54.0801,134812.0
2016-09-14 15:20:00,85.38,85.42,85.33,85.35,125697.0,54.0864,54.1118,54.0547,54.0674,125697.0
2016-09-14 15:25:00,85.35,85.36,85.29,85.29,201534.0,54.0674,54.0738,54.0294,54.0294,201534.0
2016-09-14 15:30:00,85.29,85.51,85.29,85.37,2468752.0,54.0294,54.1688,54.0294,54.0801,2468752.0
2016-09-14 15:35:00,85.36,85.39,85.33,85.34,128261.0,54.0738,54.0928,54.0547,54.0611,128261.0
2016-09-14 15:40:00,85.34,85.41,85.33,85.4,109023.0,54.0611,54.1054,54.0547,54.0991,109023.0
2016-09-14 15:45:00,85.39,85.44,85.38,85.4,183490.0,54.0928,54.1244,54.0864,54.0991,183490.0
2016-09-14 15:50:00,85.4,85.4,85.36,85.38,214679.0,54.0991,54.0991,54.0738,54.0864,214679.0
2016-09-14 15:55:00,85.37,85.42,85.35,85.41,445814.0,54.0801,54.1118,54.0674,54.1054,445814.0
2016-09-15 09:30:00,85.5,85.63,85.44,85.6,105728.0,54.1624,54.2448,54.1244,54.2258,105728.0
2016-09-15 09:35:00,85.61,85.64,85.48,85.51,106452.0,54.2321,54.2511,54.1498,54.1688,106452.0
2016-09-15 09:40:00,85.51,85.59,85.48,85.5,102951.0,54.1688,54.2195,54.1498,54.1624,102951.0
2016-09-15 09:45:00,85.51,85.53,85.45,85.53,71683.0,54.1688,54.1814,54.1308,54.1814,71683.0
2016-09-15 09:50:00,85.54,85.6,85.51,85.59,73293.0,54.1878,54.2258,54.1688,54.2195,73293.0
2016-09-15 09:55:00,85.58,85.6,85.54,85.57,166281.0,54.2131,54.2258,54.1878,54.2068,166281.0
2016-09-15 10:00:00,85.57,85.63,85.56,85.63,173474.0,54.2068,54.2448,54.2004,54.2448,173474.0
2016-09-15 10:05:00,85.64,85.75,85.64,85.74,266117.0,54.2511,54.3208,54.2511,54.3145,266117.0
2016-09-15 10:10:00,85.75,85.81,85.74,85.8,112722.0,54.3208,54.3588,54.3145,54.3525,112722.0
2016-09-15 10:15:00,85.8,85.83,85.79,85.81,78100.0,54.3525,54.3715,54.3461,54.3588,78100.0
2016-09-15 10:20:00,85.82,85.83,85.76,85.76,52034.0,54.3652,54.3715,54.3271,54.3271,52034.0
2016-09-15 10:25:00,85.76,85.81,85.76,85.79,68714.0,54.3271,54.3588,54.3271,54.3461,68714.0
2016-09-15 10:30:00,85.79,85.79,85.74,85.76,34088.0,54.3461,54.3461,54.3145,54.3271,34088.0
2016-09-15 10:35:00,85.76,85.78,85.75,85.78,79255.0,54.3271,54.3398,54.3208,54.3398,79255.0
2016-09-15 10:40:00,85.78,85.79,85.71,85.74,63468.0,54.3398,54.3461,54.2955,54.3145,63468.0
2016-09-15 10:45:00,85.74,85.8,85.74,85.8,103025.0,54.3145,54.3525,54.3145,54.3525,103025.0
2016-09-15 10:50:00,85.8,85.86,85.8,85.85,67474.0,54.3525,54.3905,54.3525,54.3842,67474.0
2016-09-15 10:55:00,85.85,85.87,85.8,85.85,57987.0,54.3842,54.3968,54.3525,54.3842,57987.0
2016-09-15 11:00:00,85.85,85.87,85.84,85.85,34178.0,54.3842,54.3968,54.3778,54.3842,34178.0
2016-09-15 11:05:00,85.85,85.86,85.83,85.85,20129.0,54.3842,54.3905,54.3715,54.3842,20129.0
2016-09-15 11:10:00,85.84,85.85,85.74,85.79,125932.0,54.3778,54.3842,54.3145,54.3461,125932.0
2016-09-15 11:15:00,85.79,85.8,85.78,85.79,15801.0,54.3461,54.3525,54.3398,54.3461,15801.0
2016-09-15 11:20:00,85.79,85.82,85.76,85.81,135608.0,54.3461,54.3652,54.3271,54.3588,135608.0
2016-09-15 11:25:00,85.81,85.87,85.8,85.85,83917.0,54.3588,54.3968,54.3525,54.3842,83917.0
2016-09-15 11:30:00,85.87,85.88,85.86,85.88,75406.0,54.3968,54.4032,54.3905,54.4032,75406.0
2016-09-15 11:35:00,85.88,85.89,85.83,85.84,111774.0,54.4032,54.4095,54.3715,54.3778,111774.0
2016-09-15 11:40:00,85.85,85.85,85.8,85.81,114406.0,54.3842,54.3842,54.3525,54.3588,114406.0
2016-09-15 11:45:00,85.81,85.82,85.8,85.8,43761.0,54.3588,54.3652,54.3525,54.3525,43761.0
2016-09-15 11:50:00,85.8,85.86,85.8,85.85,63558.0,54.3525,54.3905,54.3525,54.3842,63558.0
2016-09-15 11:55:00,85.84,85.85,85.77,85.77,22204.0,54.3778,54.3842,54.3335,54.3335,22204.0
2016-09-15 12:00:00,85.78,85.8,85.77,85.8,41095.0,54.3398,54.3525,54.3335,54.3525,41095.0
2016-09-15 12:05:00,85.8,85.83,85.79,85.8,49477.0,54.3525,54.3715,54.3461,54.3525,49477.0
2016-09-15 12:10:00,85.8,85.8,85.77,85.77,32295.0,54.3525,54.3525,54.3335,54.3335,32295.0
2016-09-15 12:15:00,85.77,85.8,85.76,85.78,82036.0,54.3335,54.3525,54.3271,54.3398,82036.0
2016-09-15 12:20:00,85.77,85.79,85.76,85.78,81410.0,54.3335,54.3461,54.3271,54.3398,81410.0
2016-09-15 12:25:00,85.78,85.78,85.73,85.74,25357.0,54.3398,54.3398,54.3081,54.3145,25357.0
2016-09-15 12:30:00,85.75,85.76,85.73,85.73,69472.0,54.3208,54.3271,54.3081,54.3081,69472.0
2016-09-15 12:35:00,85.72,85.72,85.69,85.69,25064.0,54.3018,54.3018,54.2828,54.2828,25064.0
2016-09-15 12:40:00,85.7,85.7,85.65,85.67,85889.0,54.2891,54.2891,54.2575,54.2701,85889.0
2016-09-15 12:45:00,85.67,85.69,85.66,85.67,156449.0,54.2701,54.2828,54.2638,54.2701,156449.0
2016-09-15 12:50:00,85.67,85.68,85.66,85.68,50128.0,54.2701,54.2765,54.2638,54.2765,50128.0
2016-09-15 12:55:00,85.69,85.69,85.68,85.69,30287.0,54.2828,54.2828,54.2765,54.2828,30287.0
2016-09-15 13:00:00,85.69,85.72,85.68,85.7,110633.0,54.2828,54.3018,54.2765,54.2891,110633.0
2016-09-15 13:05:00,85.7,85.71,85.7,85.7,107845.0,54.2891,54.2955,54.2891,54.2891,107845.0
2016-09-15 13:10:00,85.7,85.71,85.69,85.7,120060.0,54.2891,54.2955,54.2828,54.2891,120060.0
2016-09-15 13:15:00,85.7,85.73,85.69,85.69,112700.0,54.2891,54.3081,54.2828,54.2828,112700.0
2016-09-15 13:20:00,85.69,85.69,85.67,85.69,72101.0,54.2828,54.2828,54.2701,54.2828,72101.0
2016-09-15 13:25:00,85.69,85.74,85.69,85.7,157821.0,54.2828,54.3145,54.2828,54.2891,157821.0
2016-09-15 13:30:00,85.71,85.77,85.7,85.75,137761.0,54.2955,54.3335,54.2891,54.3208,137761.0
2016-09-15 13:35:00,85.76,85.79,85.76,85.78,49223.0,54.3271,54.3461,54.3271,54.3398,49223.0
2016-09-15 13:40:00,85.78,85.84,85.77,85.83,41190.0,54.3398,54.3778,54.3335,54.3715,41190.0
2016-09-15 13:45:00,85.83,85.85,85.82,85.84,191647.0,54.3715,54.3842,54.3652,54.3778,191647.0
2016-09-15 13:50:00,85.85,85.86,85.81,85.86,28031.0,54.3842,54.3905,54.3588,54.3905,28031.0
2016-09-15 13:55:00,85.86,85.87,85.82,85.84,51749.0,54.3905,54.3968,54.3652,54.3778,51749.0
2016-09-15 14:00:00,85.84,85.85,85.82,85.83,29112.0,54.3778,54.3842,54.3652,54.3715,29112.0
2016-09-15 14:05:00,85.83,85.84,85.82,85.84,28687.0,54.3715,54.3778,54.3652,54.3778,28687.0
2016-09-15 14:10:00,85.84,85.87,85.83,85.87,46843.0,54.3778,54.3968,54.3715,54.3968,46843.0
2016-09-15 14:15:00,85.87,85.89,85.86,85.89,228822.0,54.3968,54.4095,54.3905,54.4095,228822.0
2016-09-15 14:20:00,85.89,85.9,85.88,85.89,33181.0,54.4095,54.4158,54.4032,54.4095,33181.0
2016-09-15 14:25:00,85.9,85.9,85.8,85.82,410589.0,54.4158,54.4158,54.3525,54.3652,410589.0
2016-09-15 14:30:00,85.83,85.84,85.81,85.84,77932.0,54.3715,54.3778,54.3588,54.3778,77932.0
2016-09-15 14:35:00,85.83,85.85,85.83,85.84,60528.0,54.3715,54.3842,54.3715,54.3778,60528.0
2016-09-15 14:40:00,85.84,85.85,85.8,85.81,102791.0,54.3778,54.3842,54.3525,54.3588,102791.0
2016-09-15 14:45:00,85.81,85.82,85.8,85.81,17571.0,54.3588,54.3652,54.3525,54.3588,17571.0
2016-09-15 14:50:00,85.82,85.86,85.81,85.84,104465.0,54.3652,54.3905,54.3588,54.3778,104465.0
2016-09-15 14:55:00,85.85,85.86,85.84,85.86,124206.0,54.3842,54.3905,54.3778,54.3905,124206.0
2016-09-15 15:00:00,85.86,85.89,85.85,85.89,81022.0,54.3905,54.4095,54.3842,54.4095,81022.0
2016-09-15 15:05:00,85.88,85.89,85.87,85.87,103325.0,54.4032,54.4095,54.3968,54.3968,103325.0
2016-09-15 15:10:00,85.87,85.87,85.85,85.87,103765.0,54.3968,54.3968,54.3842,54.3968,103765.0
2016-09-15 15:15:00,85.87,85.88,85.81,85.83,80884.0,54.3968,54.4032,54.3588,54.3715,80884.0
2016-09-15 15:20:00,85.82,85.85,85.82,85.85,63873.0,54.3652,54.3842,54.3652,54.3842,63873.0
2016-09-15 15:25:00,85.85,85.88,85.84,85.88,103715.0,54.3842,54.4032,54.3778,54.4032,103715.0
2016-09-15 15:30:00,85.88,85.88,85.85,85.87,155895.0,54.4032,54.4032,54.3842,54.3968,155895.0
2016-09-15 15:35:00,85.86,85.9,85.86,85.89,108242.0,54.3905,54.4158,54.3905,54.4095,108242.0
2016-09-15 15:40:00,85.89,85.93,85.88,85.92,163823.0,54.4095,54.4348,54.4032,54.4285,163823.0
2016-09-15 15:45:00,85.92,85.93,85.86,85.9,231221.0,54.4285,54.4348,54.3905,54.4158,231221.0
2016-09-15 15:50:00,85.9,85.9,85.82,85.85,136795.0,54.4158,54.4158,54.3652,54.3842,136795.0
2016-09-15 15:55:00,85.86,85.9,85.85,85.87,649797.0,54.3905,54.4158,54.3842,54.3968,649797.0
2016-09-16 09:30:00,85.78,85.78,85.66,85.66,196925.0,54.3398,54.3398,54.2638,54.2638,196925.0
2016-09-16 09:35:00,85.66,85.68,85.62,85.67,154263.0,54.2638,54.2765,54.2385,54.2701,154263.0
2016-09-16 09:40:00,85.66,85.68,85.62,85.67,133942.0,54.2638,54.2765,54.2385,54.2701,133942.0
2016-09-16 09:45:00,85.67,85.69,85.65,85.69,103104.0,54.2701,54.2828,54.2575,54.2828,103104.0
2016-09-16 09:50:00,85.68,85.7,85.65,85.65,58159.0,54.2765,54.2891,54.2575,54.2575,58159.0
2016-09-16 09:55:00,85.65,85.7,85.65,85.69,51105.0,54.2575,54.2891,54.2575,54.2828,51105.0
2016-09-16 10:00:00,85.69,85.7,85.6,85.63,94655.0,54.2828,54.2891,54.2258,54.2448,94655.0
2016-09-16 10:05:00,85.63,85.63,85.58,85.6,69732.0,54.2448,54.2448,54.2131,54.2258,69732.0
2016-09-16 10:10:00,85.6,85.61,85.58,85.6,106352.0,54.2258,54.2321,54.2131,54.2258,106352.0
2016-09-16 10:15:00,85.59,85.65,85.57,85.62,41545.0,54.2195,54.2575,54.2068,54.2385,41545.0
2016-09-16 10:20:00,85.62,85.64,85.59,85.61,39071.0,54.2385,54.2511,54.2195,54.2321,39071.0
2016-09-16 10:25:00,85.6,85.64,85.58,85.61,109019.0,54.2258,54.2511,54.2131,54.2321,109019.0
2016-09-16 10:30:00,85.61,85.68,85.61,85.66,131682.0,54.2321,54.2765,54.2321,54.2638,131682.0
2016-09-16 10:35:00,85.66,85.71,85.65,85.71,90193.0,54.2638,54.2955,54.2575,54.2955,90193.0
2016-09-16 10:40:00,85.7,85.78,85.69,85.78,55876.0,54.2891,54.3398,54.2828,54.3398,55876.0
2016-09-16 10:45:00,85.77,85.81,85.77,85.77,89982.0,54.3335,54.3588,54.3335,54.3335,89982.0
2016-09-16 10:50:00,85.78,85.81,85.76,85.8,70289.0,54.3398,54.3588,54.3271,54.3525,70289.0
2016-09-16 10:55:00,85.79,85.8,85.72,85.73,341793.0,54.3461,54.3525,54.3018,54.3081,341793.0
2016-09-16 11:00:00,85.73,85.75,85.69,85.7,71666.0,54.3081,54.3208,54.2828,54.2891,71666.0
2016-09-16 11:05:00,85.69,85.73,85.68,85.7,104899.0,54.2828,54.3081,54.2765,54.2891,104899.0
2016-09-16 11:10:00,85.69,85.73,85.69,85.71,51214.0,54.2828,54.3081,54.2828,54.2955,51214.0
2016-09-16 11:15:00,85.71,85.73,85.69,85.71,33129.0,54.2955,54.3081,54.2828,54.2955,33129.0
2016-09-16 11:20:00,85.71,85.76,85.7,85.75,194475.0,54.2955,54.3271,54.2891,54.3208,194475.0
2016-09-16 11:25:00,85.74,85.74,85.72,85.73,32148.0,54.3145,54.3145,54.3018,54.3081,32148.0
2016-09-16 11:30:00,85.74,85.75,85.73,85.75,18828.0,54.3145,54.3208,54.3081,54.3208,18828.0
2016-09-16 11:35:00,85.75,85.78,85.74,85.77,96260.0,54.3208,54.3398,54.3145,54.3335,96260.0
2016-09-16 11:40:00,85.77,85.79,85.77,85.78,42831.0,54.3335,54.3461,54.3335,54.3398,42831.0
2016-09-16 11:45:00,85.79,85.8,85.76,85.79,43502.0,54.3461,54.3525,54.3271,54.3461,43502.0
2016-09-16 11:50:00,85.78,85.78,85.76,85.78,18608.0,54.3398,54.3398,54.3271,54.3398,18608.0
2016-09-16 11:55:00,85.77,85.79,85.75,85.78,21674.0,54.3335,54.3461,54.3208,54.3398,21674.0
2016-09-16 12:00:00,85.78,85.81,85.77,85.81,64343.0,54.3398,54.3588,54.3335,54.3588,64343.0
2016-09-16 12:05:00,85.81,85.84,85.8,85.84,75749.0,54.3588,54.3778,54.3525,54.3778,75749.0
2016-09-16 12:10:00,85.84,85.84,85.8,85.81,20790.0,54.3778,54.3778,54.3525,54.3588,20790.0
2016-09-16 12:15:00,85.81,85.83,85.81,85.82,14269.0,54.3588,54.3715,54.3588,54.3652,14269.0
2016-09-16 12:20:00,85.82,85.83,85.81,85.83,15375.0,54.3652,54.3715,54.3588,54.3715,15375.0
2016-09-16 12:25:00,85.82,85.84,85.8,85.82,24127.0,54.3652,54.3778,54.3525,54.3652,24127.0
2016-09-16 12:30:00,85.82,85.83,85.8,85.8,21403.0,54.3652,54.3715,54.3525,54.3525,21403.0
2016-09-16 12:35:00,85.8,85.81,85.79,85.81,14259.0,54.3525,54.3588,54.3461,54.3588,14259.0
2016-09-16 12:40:00,85.81,85.81,85.76,85.78,96006.0,54.3588,54.3588,54.3271,54.3398,96006.0
2016-09-16 12:45:00,85.78,85.82,85.76,85.8,48010.0,54.3398,54.3652,54.3271,54.3525,48010.0
2016-09-16 12:50:00,85.8,85.8,85.78,85.8,20545.0,54.3525,54.3525,54.3398,54.3525,20545.0
2016-09-16 12:55:00,85.8,85.8,85.78,85.78,6582.0,54.3525,54.3525,54.3398,54.3398,6582.0
2016-09-16 13:00:00,85.78,85.81,85.77,85.81,34373.0,54.3398,54.3588,54.3335,54.3588,34373.0
2016-09-16 13:05:00,85.81,85.81,85.75,85.76,24237.0,54.3588,54.3588,54.3208,54.3271,24237.0
2016-09-16 13:10:00,85.76,85.79,85.74,85.74,14008.0,54.3271,54.3461,54.3145,54.3145,14008.0
2016-09-16 13:15:00,85.74,85.77,85.74,85.76,12102.0,54.3145,54.3335,54.3145,54.3271,12102.0
2016-09-16 13:20:00,85.75,85.77,85.74,85.77,28404.0,54.3208,54.3335,54.3145,54.3335,28404.0
2016-09-16 13:25:00,85.76,85.77,85.75,85.76,10645.0,54.3271,54.3335,54.3208,54.3271,10645.0
2016-09-16 13:30:00,85.76,85.77,85.74,85.74,20741.0,54.3271,54.3335,54.3145,54.3145,20741.0
2016-09-16 13:35:00,85.75,85.76,85.71,85.73,45698.0,54.3208,54.3271,54.2955,54.3081,45698.0
2016-09-16 13:40:00,85.73,85.74,85.69,85.7,50289.0,54.3081,54.3145,54.2828,54.2891,50289.0
2016-09-16 13:45:00,85.69,85.69,85.64,85.66,138023.0,54.2828,54.2828,54.2511,54.2638,138023.0
2016-09-16 13:50:00,85.66,85.68,85.65,85.68,70474.0,54.2638,54.2765,54.2575,54.2765,70474.0
2016-09-16 13:55:00,85.68,85.69,85.67,85.69,38029.0,54.2765,54.2828,54.2701,54.2828,38029.0
2016-09-16 14:00:00,85.69,85.69,85.65,85.66,59226.0,54.2828,54.2828,54.2575,54.2638,59226.0
2016-09-16 14:05:00,85.66,85.7,85.65,85.7,80033.0,54.2638,54.2891,54.2575,54.2891,80033.0
2016-09-16 14:10:00,85.7,85.73,85.69,85.7,37160.0,54.2891,54.3081,54.2828,54.2891,37160.0
2016-09-16 14:15:00,85.7,85.73,85.7,85.73,102338.0,54.2891,54.3081,54.2891,54.3081,102338.0
2016-09-16 14:20:00,85.72,85.75,85.72,85.75,47657.0,54.3018,54.3208,54.3018,54.3208,47657.0
2016-09-16 14:25:00,85.74,85.77,85.73,85.77,31954.0,54.3145,54.3335,54.3081,54.3335,31954.0
2016-09-16 14:30:00,85.76,85.83,85.76,85.8,107583.0,54.3271,54.3715,54.3271,54.3525,107583.0
2016-09-16 14:35:00,85.81,85.81,85.76,85.78,113876.0,54.3588,54.3588,54.3271,54.3398,113876.0
2016-09-16 14:40:00,85.78,85.83,85.77,85.82,126371.0,54.3398,54.3715,54.3335,54.3652,126371.0
2016-09-16 14:45:00,85.82,85.83,85.78,85.79,70931.0,54.3652,54.3715,54.3398,54.3461,70931.0
2016-09-16 14:50:00,85.79,85.79,85.73,85.75,89498.0,54.3461,54.3461,54.3081,54.3208,89498.0
2016-09-16 14:55:00,85.74,85.74,85.69,85.7,67244.0,54.3145,54.3145,54.2828,54.2891,67244.0
2016-09-16 15:00:00,85.7,85.74,85.69,85.73,88286.0,54.2891,54.3145,54.2828,54.3081,88286.0
2016-09-16 15:05:00,85.73,85.77,85.73,85.76,92511.0,54.3081,54.3335,54.3081,54.3271,92511.0
2016-09-16 15:10:00,85.76,85.76,85.74,85.76,65650.0,54.3271,54.3271,54.3145,54.3271,65650.0
2016-09-16 15:15:00,85.77,85.78,85.75,85.77,87750.0,54.3335,54.3398,54.3208,54.3335,87750.0
2016-09-16 15:20:00,85.78,85.82,85.77,85.79,104274.0,54.3398,54.3652,54.3335,54.3461,104274.0
2016-09-16 15:25:00,85.79,85.81,85.78,85.79,137955.0,54.3461,54.3588,54.3398,54.3461,137955.0
2016-09-16 15:30:00,85.8,85.89,85.79,85.86,178003.0,54.3525,54.4095,54.3461,54.3905,178003.0
2016-09-16 15:35:00,85.86,85.88,85.85,85.88,115139.0,54.3905,54.4032,54.3842,54.4032,115139.0
2016-09-16 15:40:00,85.88,85.89,85.85,85.88,181537.0,54.4032,54.4095,54.3842,54.4032,181537.0
2016-09-16 15:45:00,85.88,85.9,85.87,85.89,144938.0,54.4032,54.4158,54.3968,54.4095,144938.0
2016-09-16 15:50:00,85.89,85.93,85.87,85.9,222407.0,54.4095,54.4348,54.3968,54.4158,222407.0
2016-09-16 15:55:00,85.9,85.93,85.87,85.89,1013778.0,54.4158,54.4348,54.3968,54.4095,1013778.0
2016-09-19 09:30:00,85.97,86.01,85.91,85.98,428984.0,54.4602,54.4855,54.4222,54.4665,428984.0
2016-09-19 09:35:00,85.98,86.07,85.98,86.05,292950.0,54.4665,54.5235,54.4665,54.5109,292950.0
2016-09-19 09:40:00,86.04,86.05,85.99,86.0,741727.0,54.5045,54.5109,54.4728,54.4792,741727.0
2016-09-19 09:45:00,86.01,86.03,86.0,86.02,142138.0,54.4855,54.4982,54.4792,54.4918,142138.0
2016-09-19 09:50:00,86.02,86.02,86.0,86.02,151848.0,54.4918,54.4918,54.4792,54.4918,151848.0
2016-09-19 09:55:00,86.01,86.03,86.0,86.02,100606.0,54.4855,54.4982,54.4792,54.4918,100606.0
2016-09-19 10:00:00,86.03,86.07,86.02,86.03,95164.0,54.4982,54.5235,54.4918,54.4982,95164.0
2016-09-19 10:05:00,86.03,86.03,85.99,86.0,78031.0,54.4982,54.4982,54.4728,54.4792,78031.0
2016-09-19 10:10:00,86.01,86.02,85.98,86.02,79042.0,54.4855,54.4918,54.4665,54.4918,79042.0
2016-09-19 10:15:00,86.02,86.04,86.01,86.04,88605.0,54.4918,54.5045,54.4855,54.5045,88605.0
2016-09-19 10:20:00,86.05,86.05,86.02,86.03,43623.0,54.5109,54.5109,54.4918,54.4982,43623.0
2016-09-19 10:25:00,86.03,86.05,86.03,86.04,86541.0,54.4982,54.5109,54.4982,54.5045,86541.0
2016-09-19 10:30:00,86.04,86.05,86.02,86.03,78884.0,54.5045,54.5109,54.4918,54.4982,78884.0
2016-09-19 10:35:00,86.03,86.03,85.97,86.01,120485.0,54.4982,54.4982,54.4602,54.4855,120485.0
2016-09-19 10:40:00,86.01,86.01,86.0,86.01,46302.0,54.4855,54.4855,54.4792,54.4855,46302.0
2016-09-19 10:45:00,86.01,86.01,85.99,86.0,76511.0,54.4855,54.4855,54.4728,54.4792,76511.0
2016-09-19 10:50:00,86.0,86.0,85.99,86.0,203643.0,54.4792,54.4792,54.4728,54.4792,203643.0
2016-09-19 10:55:00,86.0,86.01,85.99,86.01,59784.0,54.4792,54.4855,54.4728,54.4855,59784.0
2016-09-19 11:00:00,86.01,86.01,85.97,85.98,89704.0,54.4855,54.4855,54.4602,54.4665,89704.0
2016-09-19 11:05:00,85.98,86.01,85.97,86.01,81151.0,54.4665,54.4855,54.4602,54.4855,81151.0
2016-09-19 11:10:00,86.01,86.02,86.0,86.01,34064.0,54.4855,54.4918,54.4792,54.4855,34064.0
2016-09-19 11:15:00,86.01,86.01,85.97,85.99,73788.0,54.4855,54.4855,54.4602,54.4728,73788.0
2016-09-19 11:20:00,86.0,86.01,85.96,85.97,52055.0,54.4792,54.4855,54.4538,54.4602,52055.0
2016-09-19 11:25:00,85.97,85.99,85.96,85.98,46714.0,54.4602,54.4728,54.4538,54.4665,46714.0
2016-09-19 11:30:00,85.99,86.01,85.97,86.01,62631.0,54.4728,54.4855,54.4602,54.4855,62631.0
2016-09-19 11:35:00,86.01,86.03,86.0,86.01,31531.0,54.4855,54.4982,54.4792,54.4855,31531.0
2016-09-19 11:40:00,86.01,86.01,85.98,85.98,54577.0,54.4855,54.4855,54.4665,54.4665,54577.0
2016-09-19 11:45:00,85.99,86.01,85.98,86.0,112666.0,54.4728,54.4855,54.4665,54.4792,112666.0
2016-09-19 11:50:00,86.0,86.01,85.99,86.01,26957.0,54.4792,54.4855,54.4728,54.4855,26957.0
2016-09-19 11:55:00,86.01,86.03,86.0,86.03,45692.0,54.4855,54.4982,54.4792,54.4982,45692.0
2016-09-19 12:00:00,86.03,86.04,86.01,86.02,29283.0,54.4982,54.5045,54.4855,54.4918,29283.0
2016-09-19 12:05:00,86.02,86.02,86.01,86.01,21685.0,54.4918,54.4918,54.4855,54.4855,21685.0
2016-09-19 12:10:00,86.01,86.01,85.94,85.95,96763.0,54.4855,54.4855,54.4412,54.4475,96763.0
2016-09-19 12:15:00,85.94,85.94,85.91,85.94,89306.0,54.4412,54.4412,54.4222,54.4412,89306.0
2016-09-19 12:20:00,85.94,85.95,85.9,85.91,112229.0,54.4412,54.4475,54.4158,54.4222,112229.0
2016-09-19 12:25:00,85.91,85.96,85.89,85.95,63738.0,54.4222,54.4538,54.4095,54.4475,63738.0
2016-09-19 12:30:00,85.95,85.97,85.94,85.97,236722.0,54.4475,54.4602,54.4412,54.4602,236722.0
2016-09-19 12:35:00,85.97,85.98,85.94,85.94,91029.0,54.4602,54.4665,54.4412,54.4412,91029.0
2016-09-19 12:40:00,85.95,85.97,85.94,85.97,50993.0,54.4475,54.4602,54.4412,54.4602,50993.0
2016-09-19 12:45:00,85.97,85.97,85.96,85.97,18714.0,54.4602,54.4602,54.4538,54.4602,18714.0
2016-09-19 12:50:00,85.97,85.98,85.96,85.97,15657.0,54.4602,54.4665,54.4538,54.4602,15657.0
2016-09-19 12:55:00,85.97,85.98,85.95,85.95,51090.0,54.4602,54.4665,54.4475,54.4475,51090.0
2016-09-19 13:00:00,85.96,85.96,85.93,85.93,58269.0,54.4538,54.4538,54.4348,54.4348,58269.0
2016-09-19 13:05:00,85.94,85.95,85.93,85.93,80046.0,54.4412,54.4475,54.4348,54.4348,80046.0
2016-09-19 13:10:00,85.94,85.94,85.93,85.94,31064.0,54.4412,54.4412,54.4348,54.4412,31064.0
2016-09-19 13:15:00,85.93,85.95,85.93,85.93,35341.0,54.4348,54.4475,54.4348,54.4348,35341.0
2016-09-19 13:20:00,85.92,85.94,85.89,85.91,74349.0,54.4285,54.4412,54.4095,54.4222,74349.0
2016-09-19 13:25:00,85.91,85.93,85.89,85.89,28636.0,54.4222,54.4348,54.4095,54.4095,28636.0
2016-09-19 13:30:00,85.9,85.9,85.84,85.85,45884.0,54.4158,54.4158,54.3778,54.3842,45884.0
2016-09-19 13:35:00,85.84,85.87,85.82,85.86,49034.0,54.3778,54.3968,54.3652,54.3905,49034.0
2016-09-19 13:40:00,85.87,85.88,85.86,85.87,49295.0,54.3968,54.4032,54.3905,54.3968,49295.0
2016-09-19 13:45:00,85.87,85.91,85.86,85.91,32087.0,54.3968,54.4222,54.3905,54.4222,32087.0
2016-09-19 13:50:00,85.91,85.93,85.9,85.92,36070.0,54.4222,54.4348,54.4158,54.4285,36070.0
2016-09-19 13:55:00,85.92,85.94,85.91,85.93,49874.0,54.4285,54.4412,54.4222,54.4348,49874.0
2016-09-19 14:00:00,85.93,85.97,85.92,85.97,96396.0,54.4348,54.4602,54.4285,54.4602,96396.0
2016-09-19 14:05:00,85.96,85.97,85.95,85.97,38667.0,54.4538,54.4602,54.4475,54.4602,38667.0
2016-09-19 14:10:00,85.97,85.99,85.96,85.99,60393.0,54.4602,54.4728,54.4538,54.4728,60393.0
2016-09-19 14:15:00,85.99,85.99,85.95,85.95,55904.0,54.4728,54.4728,54.4475,54.4475,55904.0
2016-09-19 14:20:00,85.95,85.97,85.95,85.96,28533.0,54.4475,54.4602,54.4475,54.4538,28533.0
2016-09-19 14:25:00,85.97,85.98,85.96,85.97,30633.0,54.4602,54.4665,54.4538,54.4602,30633.0
2016-09-19 14:30:00,85.98,86.0,85.97,85.98,58632.0,54.4665,54.4792,54.4602,54.4665,58632.0
2016-09-19 14:35:00,85.99,86.0,85.99,85.99,30943.0,54.4728,54.4792,54.4728,54.4728,30943.0
2016-09-19 14:40:00,86.0,86.0,85.98,85.99,41205.0,54.4792,54.4792,54.4665,54.4728,41205.0
2016-09-19 14:45:00,85.98,86.03,85.98,86.01,49745.0,54.4665,54.4982,54.4665,54.4855,49745.0
2016-09-19 14:50:00,86.01,86.02,86.0,86.02,23381.0,54.4855,54.4918,54.4792,54.4918,23381.0
2016-09-19 14:55:00,86.02,86.05,86.01,86.05,29635.0,54.4918,54.5109,54.4855,54.5109,29635.0
2016-09-19 15:00:00,86.05,86.05,86.02,86.04,47295.0,54.5109,54.5109,54.4918,54.5045,47295.0
2016-09-19 15:05:00,86.04,86.04,85.97,85.98,75877.0,54.5045,54.5045,54.4602,54.4665,75877.0
2016-09-19 15:10:00,85.98,86.01,85.96,85.98,132666.0,54.4665,54.4855,54.4538,54.4665,132666.0
2016-09-19 15:15:00,85.98,85.99,85.93,85.94,90482.0,54.4665,54.4728,54.4348,54.4412,90482.0
2016-09-19 15:20:00,85.94,85.95,85.89,85.91,1087613.0,54.4412,54.4475,54.4095,54.4222,1087613.0
2016-09-19 15:25:00,85.9,85.97,85.9,85.92,158050.0,54.4158,54.4602,54.4158,54.4285,158050.0
2016-09-19 15:30:00,85.92,85.93,85.84,85.87,113237.0,54.4285,54.4348,54.3778,54.3968,113237.0
2016-09-19 15:35:00,85.88,85.92,85.86,85.91,165637.0,54.4032,54.4285,54.3905,54.4222,165637.0
2016-09-19 15:40:00,85.91,85.95,85.89,85.92,119757.0,54.4222,54.4475,54.4095,54.4285,119757.0
2016-09-19 15:45:00,85.93,85.97,85.92,85.95,156819.0,54.4348,54.4602,54.4285,54.4475,156819.0
2016-09-19 15:50:00,85.96,85.99,85.92,85.97,136555.0,54.4538,54.4728,54.4285,54.4602,136555.0
2016-09-19 15:55:00,85.98,85.99,85.94,85.94,482757.0,54.4665,54.4728,54.4412,54.4412,482757.0
2016-09-20 09:30:00,86.0,86.1,86.0,86.08,100239.0,54.4792,54.5425,54.4792,54.5299,100239.0
2016-09-20 09:35:00,86.08,86.1,86.02,86.03,83033.0,54.5299,54.5425,54.4918,54.4982,83033.0
2016-09-20 09:40:00,86.03,86.04,86.01,86.03,71698.0,54.4982,54.5045,54.4855,54.4982,71698.0
2016-09-20 09:45:00,86.04,86.05,86.0,86.04,579296.0,54.5045,54.5109,54.4792,54.5045,579296.0
2016-09-20 09:50:00,86.05,86.09,86.04,86.08,106725.0,54.5109,54.5362,54.5045,54.5299,106725.0
2016-09-20 09:55:00,86.09,86.09,86.06,86.07,59615.0,54.5362,54.5362,54.5172,54.5235,59615.0
2016-09-20 10:00:00,86.06,86.09,86.06,86.07,96365.0,54.5172,54.5362,54.5172,54.5235,96365.0
2016-09-20 10:05:00,86.07,86.07,86.02,86.03,24534.0,54.5235,54.5235,54.4918,54.4982,24534.0
2016-09-20 10:10:00,86.03,86.04,86.01,86.01,29706.0,54.4982,54.5045,54.4855,54.4855,29706.0
2016-09-20 10:15:00,86.02,86.02,85.97,86.01,106950.0,54.4918,54.4918,54.4602,54.4855,106950.0
2016-09-20 10:20:00,86.01,86.02,85.98,85.99,38516.0,54.4855,54.4918,54.4665,54.4728,38516.0
2016-09-20 10:25:00,85.99,85.99,85.97,85.97,90007.0,54.4728,54.4728,54.4602,54.4602,90007.0
2016-09-20 10:30:00,85.97,86.0,85.91,85.91,133023.0,54.4602,54.4792,54.4222,54.4222,133023.0
2016-09-20 10:35:00,85.91,85.94,85.9,85.91,57852.0,54.4222,54.4412,54.4158,54.4222,57852.0
2016-09-20 10:40:00,85.91,85.94,85.9,85.9,84005.0,54.4222,54.4412,54.4158,54.4158,84005.0
2016-09-20 10:45:00,85.9,85.95,85.89,85.95,97664.0,54.4158,54.4475,54.4095,54.4475,97664.0
2016-09-20 10:50:00,85.95,85.96,85.92,85.93,59945.0,54.4475,54.4538,54.4285,54.4348,59945.0
2016-09-20 10:55:00,85.93,85.95,85.93,85.95,48561.0,54.4348,54.4475,54.4348,54.4475,48561.0
2016-09-20 11:00:00,85.95,85.95,85.92,85.94,107674.0,54.4475,54.4475,54.4285,54.4412,107674.0
2016-09-20 11:05:00,85.94,85.97,85.93,85.96,166287.0,54.4412,54.4602,54.4348,54.4538,166287.0
2016-09-20 11:10:00,85.97,85.98,85.92,85.93,110324.0,54.4602,54.4665,54.4285,54.4348,110324.0
2016-09-20 11:15:00,85.93,85.94,85.92,85.93,53635.0,54.4348,54.4412,54.4285,54.4348,53635.0
2016-09-20 11:20:00,85.92,85.97,85.92,85.95,101685.0,54.4285,54.4602,54.4285,54.4475,101685.0
2016-09-20 11:25:00,85.95,85.96,85.92,85.93,52990.0,54.4475,54.4538,54.4285,54.4348,52990.0
2016-09-20 11:30:00,85.92,85.95,85.92,85.94,47095.0,54.4285,54.4475,54.4285,54.4412,47095.0
2016-09-20 11:35:00,85.93,85.95,85.91,85.92,101152.0,54.4348,54.4475,54.4222,54.4285,101152.0
2016-09-20 11:40:00,85.92,85.93,85.91,85.93,39218.0,54.4285,54.4348,54.4222,54.4348,39218.0
2016-09-20 11:45:00,85.94,85.96,85.93,85.96,24666.0,54.4412,54.4538,54.4348,54.4538,24666.0
2016-09-20 11:50:00,85.95,85.96,85.94,85.95,12226.0,54.4475,54.4538,54.4412,54.4475,12226.0
2016-09-20 11:55:00,85.95,85.95,85.89,85.9,55239.0,54.4475,54.4475,54.4095,54.4158,55239.0
2016-09-20 12:00:00,85.9,85.92,85.89,85.89,32333.0,54.4158,54.4285,54.4095,54.4095,32333.0
2016-09-20 12:05:00,85.9,85.9,85.87,85.89,30219.0,54.4158,54.4158,54.3968,54.4095,30219.0
2016-09-20 12:10:00,85.89,85.89,85.82,85.83,54109.0,54.4095,54.4095,54.3652,54.3715,54109.0
2016-09-20 12:15:00,85.83,85.89,85.82,85.86,46498.0,54.3715,54.4095,54.3652,54.3905,46498.0
2016-09-20 12:20:00,85.87,85.89,85.86,85.87,46325.0,54.3968,54.4095,54.3905,54.3968,46325.0
2016-09-20 12:25:00,85.87,85.89,85.86,85.87,27086.0,54.3968,54.4095,54.3905,54.3968,27086.0
2016-09-20 12:30:00,85.88,85.88,85.85,85.85,30517.0,54.4032,54.4032,54.3842,54.3842,30517.0
2016-09-20 12:35:00,85.85,85.86,85.83,85.86,46715.0,54.3842,54.3905,54.3715,54.3905,46715.0
2016-09-20 12:40:00,85.86,85.86,85.85,85.86,58463.0,54.3905,54.3905,54.3842,54.3905,58463.0
2016-09-20 12:45:00,85.85,85.85,85.8,85.8,67087.0,54.3842,54.3842,54.3525,54.3525,67087.0
2016-09-20 12:50:00,85.81,85.83,85.81,85.83,12261.0,54.3588,54.3715,54.3588,54.3715,12261.0
2016-09-20 12:55:00,85.83,85.83,85.8,85.8,57543.0,54.3715,54.3715,54.3525,54.3525,57543.0
2016-09-20 13:00:00,85.8,85.81,85.76,85.76,83540.0,54.3525,54.3588,54.3271,54.3271,83540.0
2016-09-20 13:05:00,85.77,85.77,85.76,85.77,44473.0,54.3335,54.3335,54.3271,54.3335,44473.0
2016-09-20 13:10:00,85.77,85.79,85.76,85.79,71771.0,54.3335,54.3461,54.3271,54.3461,71771.0
2016-09-20 13:15:00,85.78,85.82,85.78,85.81,23534.0,54.3398,54.3652,54.3398,54.3588,23534.0
2016-09-20 13:20:00,85.82,85.82,85.76,85.77,44093.0,54.3652,54.3652,54.3271,54.3335,44093.0
2016-09-20 13:25:00,85.77,85.8,85.77,85.78,54424.0,54.3335,54.3525,54.3335,54.3398,54424.0
2016-09-20 13:30:00,85.78,85.79,85.76,85.78,57448.0,54.3398,54.3461,54.3271,54.3398,57448.0
2016-09-20 13:35:00,85.78,85.8,85.77,85.8,37385.0,54.3398,54.3525,54.3335,54.3525,37385.0
2016-09-20 13:40:00,85.8,85.8,85.77,85.8,47011.0,54.3525,54.3525,54.3335,54.3525,47011.0
2016-09-20 13:45:00,85.79,85.8,85.78,85.79,65789.0,54.3461,54.3525,54.3398,54.3461,65789.0
2016-09-20 13:50:00,85.79,85.79,85.78,85.79,37537.0,54.3461,54.3461,54.3398,54.3461,37537.0
2016-09-20 13:55:00,85.79,85.84,85.79,85.83,111315.0,54.3461,54.3778,54.3461,54.3715,111315.0
2016-09-20 14:00:00,85.83,85.84,85.81,85.83,77462.0,54.3715,54.3778,54.3588,54.3715,77462.0
2016-09-20 14:05:00,85.83,85.86,85.81,85.81,67295.0,54.3715,54.3905,54.3588,54.3588,67295.0
2016-09-20 14:10:00,85.81,85.83,85.81,85.83,39356.0,54.3588,54.3715,54.3588,54.3715,39356.0
2016-09-20 14:15:00,85.83,85.83,85.81,85.83,124857.0,54.3715,54.3715,54.3588,54.3715,124857.0
2016-09-20 14:20:00,85.83,85.83,85.73,85.74,1189523.0,54.3715,54.3715,54.3081,54.3145,1189523.0
2016-09-20 14:25:00,85.73,85.78,85.73,85.77,157132.0,54.3081,54.3398,54.3081,54.3335,157132.0
2016-09-20 14:30:00,85.77,85.77,85.74,85.76,62788.0,54.3335,54.3335,54.3145,54.3271,62788.0
2016-09-20 14:35:00,85.76,85.76,85.74,85.75,46270.0,54.3271,54.3271,54.3145,54.3208,46270.0
2016-09-20 14:40:00,85.75,85.76,85.72,85.72,88552.0,54.3208,54.3271,54.3018,54.3018,88552.0
2016-09-20 14:45:00,85.72,85.76,85.72,85.75,47999.0,54.3018,54.3271,54.3018,54.3208,47999.0
2016-09-20 14:50:00,85.76,85.77,85.75,85.76,86435.0,54.3271,54.3335,54.3208,54.3271,86435.0
2016-09-20 14:55:00,85.76,85.81,85.75,85.78,67217.0,54.3271,54.3588,54.3208,54.3398,67217.0
2016-09-20 15:00:00,85.78,85.78,85.74,85.75,76228.0,54.3398,54.3398,54.3145,54.3208,76228.0
2016-09-20 15:05:00,85.75,85.76,85.74,85.76,46572.0,54.3208,54.3271,54.3145,54.3271,46572.0
2016-09-20 15:10:00,85.76,85.83,85.75,85.83,47740.0,54.3271,54.3715,54.3208,54.3715,47740.0
2016-09-20 15:15:00,85.83,85.84,85.78,85.81,59294.0,54.3715,54.3778,54.3398,54.3588,59294.0
2016-09-20 15:20:00,85.8,85.81,85.79,85.8,19592.0,54.3525,54.3588,54.3461,54.3525,19592.0
2016-09-20 15:25:00,85.8,85.85,85.79,85.84,140736.0,54.3525,54.3842,54.3461,54.3778,140736.0
2016-09-20 15:30:00,85.84,85.86,85.84,85.85,95663.0,54.3778,54.3905,54.3778,54.3842,95663.0
2016-09-20 15:35:00,85.85,85.91,85.84,85.91,66977.0,54.3842,54.4222,54.3778,54.4222,66977.0
2016-09-20 15:40:00,85.9,85.91,85.84,85.84,356368.0,54.4158,54.4222,54.3778,54.3778,356368.0
2016-09-20 15:45:00,85.84,85.87,85.84,85.87,118989.0,54.3778,54.3968,54.3778,54.3968,118989.0
2016-09-20 15:50:00,85.87,85.87,85.84,85.84,123424.0,54.3968,54.3968,54.3778,54.3778,123424.0
2016-09-20 15:55:00,85.85,85.86,85.82,85.84,471128.0,54.3842,54.3905,54.3652,54.3778,471128.0
2016-09-21 09:30:00,85.91,86.09,85.91,86.06,99333.0,54.4222,54.5362,54.4222,54.5172,99333.0
2016-09-21 09:35:00,86.07,86.09,86.06,86.07,107535.0,54.5235,54.5362,54.5172,54.5235,107535.0
2016-09-21 09:40:00,86.08,86.08,86.03,86.04,1011831.0,54.5299,54.5299,54.4982,54.5045,1011831.0
2016-09-21 09:45:00,86.04,86.04,86.01,86.02,90362.0,54.5045,54.5045,54.4855,54.4918,90362.0
2016-09-21 09:50:00,86.03,86.05,86.01,86.03,399202.0,54.4982,54.5109,54.4855,54.4982,399202.0
2016-09-21 09:55:00,86.03,86.03,86.0,86.03,65836.0,54.4982,54.4982,54.4792,54.4982,65836.0
2016-09-21 10:00:00,86.03,86.06,86.02,86.06,204728.0,54.4982,54.5172,54.4918,54.5172,204728.0
2016-09-21 10:05:00,86.05,86.07,86.03,86.03,90874.0,54.5109,54.5235,54.4982,54.4982,90874.0
2016-09-21 10:10:00,86.04,86.09,86.02,86.06,572131.0,54.5045,54.5362,54.4918,54.5172,572131.0
2016-09-21 10:15:00,86.07,86.08,86.05,86.05,20127.0,54.5235,54.5299,54.5109,54.5109,20127.0
2016-09-21 10:20:00,86.06,86.07,86.06,86.06,27705.0,54.5172,54.5235,54.5172,54.5172,27705.0
2016-09-21 10:25:00,86.06,86.07,86.03,86.05,62563.0,54.5172,54.5235,54.4982,54.5109,62563.0
2016-09-21 10:30:00,86.06,86.08,86.04,86.05,167855.0,54.5172,54.5299,54.5045,54.5109,167855.0
2016-09-21 10:35:00,86.04,86.06,86.04,86.05,17913.0,54.5045,54.5172,54.5045,54.5109,17913.0
2016-09-21 10:40:00,86.06,86.09,86.05,86.09,30057.0,54.5172,54.5362,54.5109,54.5362,30057.0
2016-09-21 10:45:00,86.08,86.08,86.0,86.06,53881.0,54.5299,54.5299,54.4792,54.5172,53881.0
2016-09-21 10:50:00,86.06,86.06,86.04,86.05,53742.0,54.5172,54.5172,54.5045,54.5109,53742.0
2016-09-21 10:55:00,86.05,86.05,85.98,85.98,78053.0,54.5109,54.5109,54.4665,54.4665,78053.0
2016-09-21 11:00:00,85.98,86.05,85.97,86.05,58850.0,54.4665,54.5109,54.4602,54.5109,58850.0
2016-09-21 11:05:00,86.05,86.06,86.04,86.05,193649.0,54.5109,54.5172,54.5045,54.5109,193649.0
2016-09-21 11:10:00,86.05,86.05,86.02,86.04,164203.0,54.5109,54.5109,54.4918,54.5045,164203.0
2016-09-21 11:15:00,86.04,86.04,86.01,86.02,16361.0,54.5045,54.5045,54.4855,54.4918,16361.0
2016-09-21 11:20:00,86.02,86.04,86.02,86.04,10300.0,54.4918,54.5045,54.4918,54.5045,10300.0
2016-09-21 11:25:00,86.04,86.04,86.02,86.04,9633.0,54.5045,54.5045,54.4918,54.5045,9633.0
2016-09-21 11:30:00,86.04,86.04,86.01,86.02,43401.0,54.5045,54.5045,54.4855,54.4918,43401.0
2016-09-21 11:35:00,86.02,86.05,86.02,86.04,13514.0,54.4918,54.5109,54.4918,54.5045,13514.0
2016-09-21 11:40:00,86.05,86.05,86.0,86.01,185305.0,54.5109,54.5109,54.4792,54.4855,185305.0
2016-09-21 11:45:00,86.0,86.04,86.0,86.03,5214.0,54.4792,54.5045,54.4792,54.4982,5214.0
2016-09-21 11:50:00,86.02,86.03,86.01,86.02,24628.0,54.4918,54.4982,54.4855,54.4918,24628.0
2016-09-21 11:55:00,86.03,86.04,86.02,86.04,22936.0,54.4982,54.5045,54.4918,54.5045,22936.0
2016-09-21 12:00:00,86.04,86.04,86.02,86.02,15923.0,54.5045,54.5045,54.4918,54.4918,15923.0
2016-09-21 12:05:00,86.03,86.04,86.02,86.03,31769.0,54.4982,54.5045,54.4918,54.4982,31769.0
2016-09-21 12:10:00,86.02,86.02,85.97,85.98,7073.0,54.4918,54.4918,54.4602,54.4665,7073.0
2016-09-21 12:15:00,85.97,85.98,85.9,85.9,110286.0,54.4602,54.4665,54.4158,54.4158,110286.0
2016-09-21 12:20:00,85.9,85.93,85.89,85.92,117448.0,54.4158,54.4348,54.4095,54.4285,117448.0
2016-09-21 12:25:00,85.92,85.94,85.91,85.94,25266.0,54.4285,54.4412,54.4222,54.4412,25266.0
2016-09-21 12:30:00,85.94,85.94,85.9,85.91,25464.0,54.4412,54.4412,54.4158,54.4222,25464.0
2016-09-21 12:35:00,85.91,85.91,85.88,85.91,140487.0,54.4222,54.4222,54.4032,54.4222,140487.0
2016-09-21 12:40:00,85.9,85.91,85.88,85.89,28670.0,54.4158,54.4222,54.4032,54.4095,28670.0
2016-09-21 12:45:00,85.9,85.91,85.89,85.9,23167.0,54.4158,54.4222,54.4095,54.4158,23167.0
2016-09-21 12:50:00,85.9,85.93,85.9,85.92,8131.0,54.4158,54.4348,54.4158,54.4285,8131.0
2016-09-21 12:55:00,85.92,85.96,85.92,85.95,5351.0,54.4285,54.4538,54.4285,54.4475,5351.0
2016-09-21 13:00:00,85.95,85.98,85.95,85.98,13810.0,54.4475,54.4665,54.4475,54.4665,13810.0
2016-09-21 13:05:00,85.97,85.97,85.93,85.94,30713.0,54.4602,54.4602,54.4348,54.4412,30713.0
2016-09-21 13:10:00,85.93,85.96,85.92,85.96,21273.0,54.4348,54.4538,54.4285,54.4538,21273.0
2016-09-21 13:15:00,85.96,85.96,85.92,85.92,40442.0,54.4538,54.4538,54.4285,54.4285,40442.0
2016-09-21 13:20:00,85.92,86.03,85.91,85.91,492921.0,54.4285,54.4982,54.4222,54.4222,492921.0
2016-09-21 13:25:00,85.91,85.94,85.91,85.93,14493.0,54.4222,54.4412,54.4222,54.4348,14493.0
2016-09-21 13:30:00,85.92,85.94,85.92,85.92,12295.0,54.4285,54.4412,54.4285,54.4285,12295.0
2016-09-21 13:35:00,85.93,85.95,85.92,85.92,18344.0,54.4348,54.4475,54.4285,54.4285,18344.0
2016-09-21 13:40:00,85.92,85.92,85.91,85.92,5329.0,54.4285,54.4285,54.4222,54.4285,5329.0
2016-09-21 13:45:00,85.91,85.96,85.91,85.94,34616.0,54.4222,54.4538,54.4222,54.4412,34616.0
2016-09-21 13:50:00,85.94,85.94,85.91,85.92,7028.0,54.4412,54.4412,54.4222,54.4285,7028.0
2016-09-21 13:55:00,85.91,85.95,85.89,85.93,115927.0,54.4222,54.4475,54.4095,54.4348,115927.0
2016-09-21 14:00:00,85.93,86.16,85.93,86.1,161162.0,54.4348,54.5805,54.4348,54.5425,161162.0
2016-09-21 14:05:00,86.11,86.19,86.11,86.17,134544.0,54.5489,54.5995,54.5489,54.5869,134544.0
2016-09-21 14:10:00,86.18,86.31,86.18,86.19,179916.0,54.5932,54.6756,54.5932,54.5995,179916.0
2016-09-21 14:15:00,86.19,86.26,86.16,86.18,729009.0,54.5995,54.6439,54.5805,54.5932,729009.0
2016-09-21 14:20:00,86.19,86.2,86.08,86.08,481283.0,54.5995,54.6059,54.5299,54.5299,481283.0
2016-09-21 14:25:00,86.08,86.12,86.03,86.1,250697.0,54.5299,54.5552,54.4982,54.5425,250697.0
2016-09-21 14:30:00,86.11,86.15,86.09,86.13,162698.0,54.5489,54.5742,54.5362,54.5615,162698.0
2016-09-21 14:35:00,86.13,86.29,86.12,86.27,209664.0,54.5615,54.6629,54.5552,54.6502,209664.0
2016-09-21 14:40:00,86.26,86.31,86.24,86.26,85510.0,54.6439,54.6756,54.6312,54.6439,85510.0
2016-09-21 14:45:00,86.27,86.35,86.26,86.29,231540.0,54.6502,54.7009,54.6439,54.6629,231540.0
2016-09-21 14:50:00,86.29,86.29,86.22,86.24,66316.0,54.6629,54.6629,54.6185,54.6312,66316.0
2016-09-21 14:55:00,86.23,86.36,86.23,86.35,326167.0,54.6249,54.7072,54.6249,54.7009,326167.0
2016-09-21 15:00:00,86.36,86.36,86.26,86.31,1014726.0,54.7072,54.7072,54.6439,54.6756,1014726.0
2016-09-21 15:05:00,86.31,86.35,86.28,86.3,643496.0,54.6756,54.7009,54.6566,54.6692,643496.0
2016-09-21 15:10:00,86.31,86.36,86.3,86.35,256352.0,54.6756,54.7072,54.6692,54.7009,256352.0
2016-09-21 15:15:00,86.35,86.42,86.35,86.38,393530.0,54.7009,54.7452,54.7009,54.7199,393530.0
2016-09-21 15:20:00,86.37,86.39,86.35,86.38,368338.0,54.7136,54.7262,54.7009,54.7199,368338.0
2016-09-21 15:25:00,86.38,86.39,86.36,86.37,283239.0,54.7199,54.7262,54.7072,54.7136,283239.0
2016-09-21 15:30:00,86.37,86.39,86.35,86.39,663904.0,54.7136,54.7262,54.7009,54.7262,663904.0
2016-09-21 15:35:00,86.39,86.43,86.38,86.41,383368.0,54.7262,54.7516,54.7199,54.7389,383368.0
2016-09-21 15:40:00,86.4,86.45,86.4,86.43,287881.0,54.7326,54.7642,54.7326,54.7516,287881.0
2016-09-21 15:45:00,86.43,86.47,86.43,86.47,322165.0,54.7516,54.7769,54.7516,54.7769,322165.0
2016-09-21 15:50:00,86.47,86.54,86.46,86.53,377510.0,54.7769,54.8213,54.7706,54.8149,377510.0
2016-09-21 15:55:00,86.53,86.62,86.52,86.62,1299672.0,54.8149,54.8719,54.8086,54.8719,1299672.0
2016-09-22 09:30:00,86.86,87.04,86.86,87.04,176690.0,55.024,55.138,55.024,55.138,176690.0
2016-09-22 09:35:00,87.04,87.11,87.03,87.09,291908.0,55.138,55.1823,55.1317,55.1697,291908.0
2016-09-22 09:40:00,87.09,87.13,87.09,87.12,341650.0,55.1697,55.195,55.1697,55.1887,341650.0
2016-09-22 09:45:00,87.12,87.12,87.1,87.11,126273.0,55.1887,55.1887,55.176,55.1823,126273.0
2016-09-22 09:50:00,87.11,87.11,87.05,87.07,790051.0,55.1823,55.1823,55.1443,55.157,790051.0
2016-09-22 09:55:00,87.07,87.07,87.0,87.01,318409.0,55.157,55.157,55.1127,55.119,318409.0
2016-09-22 10:00:00,87.0,87.01,86.94,86.95,273996.0,55.1127,55.119,55.0746,55.081,273996.0
2016-09-22 10:05:00,86.95,86.96,86.94,86.94,311460.0,55.081,55.0873,55.0746,55.0746,311460.0
2016-09-22 10:10:00,86.93,86.93,86.86,86.87,185894.0,55.0683,55.0683,55.024,55.0303,185894.0
2016-09-22 10:15:00,86.87,86.88,86.86,86.88,148697.0,55.0303,55.0366,55.024,55.0366,148697.0
2016-09-22 10:20:00,86.88,86.88,86.86,86.88,220980.0,55.0366,55.0366,55.024,55.0366,220980.0
2016-09-22 10:25:00,86.89,86.94,86.88,86.94,473795.0,55.043,55.0746,55.0366,55.0746,473795.0
2016-09-22 10:30:00,86.94,86.97,86.93,86.96,167826.0,55.0746,55.0937,55.0683,55.0873,167826.0
2016-09-22 10:35:00,86.97,86.98,86.95,86.95,160810.0,55.0937,55.1,55.081,55.081,160810.0
2016-09-22 10:40:00,86.95,86.98,86.93,86.93,209089.0,55.081,55.1,55.0683,55.0683,209089.0
2016-09-22 10:45:00,86.94,86.94,86.9,86.9,195637.0,55.0746,55.0746,55.0493,55.0493,195637.0
2016-09-22 10:50:00,86.9,86.91,86.86,86.87,174375.0,55.0493,55.0556,55.024,55.0303,174375.0
2016-09-22 10:55:00,86.87,86.88,86.85,86.87,49439.0,55.0303,55.0366,55.0176,55.0303,49439.0
2016-09-22 11:00:00,86.88,86.88,86.83,86.83,139855.0,55.0366,55.0366,55.005,55.005,139855.0
2016-09-22 11:05:00,86.84,86.84,86.75,86.77,125843.0,55.0113,55.0113,54.9543,54.967,125843.0
2016-09-22 11:10:00,86.77,86.77,86.76,86.77,92752.0,54.967,54.967,54.9606,54.967,92752.0
2016-09-22 11:15:00,86.77,86.8,86.77,86.8,37796.0,54.967,54.986,54.967,54.986,37796.0
2016-09-22 11:20:00,86.8,86.81,86.74,86.75,209755.0,54.986,54.9923,54.948,54.9543,209755.0
2016-09-22 11:25:00,86.75,86.77,86.74,86.77,98342.0,54.9543,54.967,54.948,54.967,98342.0
2016-09-22 11:30:00,86.76,86.8,86.75,86.79,22486.0,54.9606,54.986,54.9543,54.9796,22486.0
2016-09-22 11:35:00,86.8,86.8,86.79,86.8,238838.0,54.986,54.986,54.9796,54.986,238838.0
2016-09-22 11:40:00,86.8,86.81,86.77,86.8,81782.0,54.986,54.9923,54.967,54.986,81782.0
2016-09-22 11:45:00,86.79,86.8,86.78,86.8,84831.0,54.9796,54.986,54.9733,54.986,84831.0
2016-09-22 11:50:00,86.8,86.81,86.79,86.8,69035.0,54.986,54.9923,54.9796,54.986,69035.0
2016-09-22 11:55:00,86.8,86.81,86.79,86.81,81986.0,54.986,54.9923,54.9796,54.9923,81986.0
2016-09-22 12:00:00,86.81,86.82,86.79,86.81,209807.0,54.9923,54.9986,54.9796,54.9923,209807.0
2016-09-22 12:05:00,86.81,86.81,86.79,86.8,93261.0,54.9923,54.9923,54.9796,54.986,93261.0
2016-09-22 12:10:00,86.81,86.81,86.8,86.81,53098.0,54.9923,54.9923,54.986,54.9923,53098.0
2016-09-22 12:15:00,86.8,86.81,86.8,86.81,49745.0,54.986,54.9923,54.986,54.9923,49745.0
2016-09-22 12:20:00,86.81,86.81,86.78,86.8,204000.0,54.9923,54.9923,54.9733,54.986,204000.0
2016-09-22 12:25:00,86.8,86.81,86.79,86.81,93375.0,54.986,54.9923,54.9796,54.9923,93375.0
2016-09-22 12:30:00,86.81,86.82,86.8,86.81,112260.0,54.9923,54.9986,54.986,54.9923,112260.0
2016-09-22 12:35:00,86.81,86.82,86.81,86.81,43679.0,54.9923,54.9986,54.9923,54.9923,43679.0
2016-09-22 12:40:00,86.81,86.82,86.81,86.82,150289.0,54.9923,54.9986,54.9923,54.9986,150289.0
2016-09-22 12:45:00,86.81,86.82,86.81,86.82,60521.0,54.9923,54.9986,54.9923,54.9986,60521.0
2016-09-22 12:50:00,86.82,86.82,86.81,86.81,51231.0,54.9986,54.9986,54.9923,54.9923,51231.0
2016-09-22 12:55:00,86.81,86.82,86.8,86.81,82315.0,54.9923,54.9986,54.986,54.9923,82315.0
2016-09-22 13:00:00,86.81,86.82,86.8,86.81,208231.0,54.9923,54.9986,54.986,54.9923,208231.0
2016-09-22 13:05:00,86.81,86.84,86.81,86.84,33945.0,54.9923,55.0113,54.9923,55.0113,33945.0
2016-09-22 13:10:00,86.84,86.85,86.83,86.84,57141.0,55.0113,55.0176,55.005,55.0113,57141.0
2016-09-22 13:15:00,86.84,86.85,86.84,86.84,17177.0,55.0113,55.0176,55.0113,55.0113,17177.0
2016-09-22 13:20:00,86.85,86.85,86.84,86.84,14781.0,55.0176,55.0176,55.0113,55.0113,14781.0
2016-09-22 13:25:00,86.84,86.85,86.83,86.83,22830.0,55.0113,55.0176,55.005,55.005,22830.0
2016-09-22 13:30:00,86.84,86.84,86.82,86.83,92872.0,55.0113,55.0113,54.9986,55.005,92872.0
2016-09-22 13:35:00,86.83,86.85,86.83,86.84,24333.0,55.005,55.0176,55.005,55.0113,24333.0
2016-09-22 13:40:00,86.84,86.85,86.83,86.83,38557.0,55.0113,55.0176,55.005,55.005,38557.0
2016-09-22 13:45:00,86.83,86.84,86.82,86.83,53693.0,55.005,55.0113,54.9986,55.005,53693.0
2016-09-22 13:50:00,86.83,86.83,86.81,86.81,75259.0,55.005,55.005,54.9923,54.9923,75259.0
2016-09-22 13:55:00,86.81,86.83,86.81,86.83,44205.0,54.9923,55.005,54.9923,55.005,44205.0
2016-09-22 14:00:00,86.83,86.83,86.81,86.82,23516.0,55.005,55.005,54.9923,54.9986,23516.0
2016-09-22 14:05:00,86.81,86.82,86.81,86.82,34528.0,54.9923,54.9986,54.9923,54.9986,34528.0
2016-09-22 14:10:00,86.82,86.82,86.74,86.75,290063.0,54.9986,54.9986,54.948,54.9543,290063.0
2016-09-22 14:15:00,86.75,86.76,86.72,86.75,217124.0,54.9543,54.9606,54.9353,54.9543,217124.0
2016-09-22 14:20:00,86.75,86.75,86.71,86.72,151193.0,54.9543,54.9543,54.9289,54.9353,151193.0
2016-09-22 14:25:00,86.72,86.79,86.71,86.77,83463.0,54.9353,54.9796,54.9289,54.967,83463.0
2016-09-22 14:30:00,86.77,86.79,86.74,86.75,42810.0,54.967,54.9796,54.948,54.9543,42810.0
2016-09-22 14:35:00,86.75,86.76,86.72,86.74,67037.0,54.9543,54.9606,54.9353,54.948,67037.0
2016-09-22 14:40:00,86.74,86.75,86.72,86.73,43612.0,54.948,54.9543,54.9353,54.9416,43612.0
2016-09-22 14:45:00,86.74,86.77,86.73,86.77,96035.0,54.948,54.967,54.9416,54.967,96035.0
2016-09-22 14:50:00,86.76,86.8,86.71,86.78,127607.0,54.9606,54.986,54.9289,54.9733,127607.0
2016-09-22 14:55:00,86.78,86.84,86.77,86.84,82036.0,54.9733,55.0113,54.967,55.0113,82036.0
2016-09-22 15:00:00,86.83,86.84,86.81,86.83,110660.0,55.005,55.0113,54.9923,55.005,110660.0
2016-09-22 15:05:00,86.83,86.83,86.82,86.83,16057.0,55.005,55.005,54.9986,55.005,16057.0
2016-09-22 15:10:00,86.83,86.84,86.82,86.84,44724.0,55.005,55.0113,54.9986,55.0113,44724.0
2016-09-22 15:15:00,86.84,86.86,86.83,86.86,154453.0,55.0113,55.024,55.005,55.024,154453.0
2016-09-22 15:20:00,86.86,86.86,86.85,86.85,31089.0,55.024,55.024,55.0176,55.0176,31089.0
2016-09-22 15:25:00,86.84,86.85,86.84,86.84,27184.0,55.0113,55.0176,55.0113,55.0113,27184.0
2016-09-22 15:30:00,86.85,86.87,86.84,86.87,157753.0,55.0176,55.0303,55.0113,55.0303,157753.0
2016-09-22 15:35:00,86.87,86.87,86.86,86.87,185984.0,55.0303,55.0303,55.024,55.0303,185984.0
2016-09-22 15:40:00,86.87,86.87,86.85,86.86,159489.0,55.0303,55.0303,55.0176,55.024,159489.0
2016-09-22 15:45:00,86.87,86.87,86.85,86.86,120335.0,55.0303,55.0303,55.0176,55.024,120335.0
2016-09-22 15:50:00,86.86,86.86,86.84,86.86,201239.0,55.024,55.024,55.0113,55.024,201239.0
2016-09-22 15:55:00,86.86,86.86,86.84,86.84,433331.0,55.024,55.024,55.0113,55.0113,433331.0
2016-09-23 09:30:00,86.8,86.8,86.72,86.75,229369.0,54.986,54.986,54.9353,54.9543,229369.0
2016-09-23 09:35:00,86.74,86.76,86.7,86.73,88849.0,54.948,54.9606,54.9226,54.9416,88849.0
2016-09-23 09:40:00,86.72,86.72,86.7,86.71,63753.0,54.9353,54.9353,54.9226,54.9289,63753.0
2016-09-23 09:45:00,86.7,86.73,86.7,86.72,273093.0,54.9226,54.9416,54.9226,54.9353,273093.0
2016-09-23 09:50:00,86.72,86.73,86.7,86.71,147589.0,54.9353,54.9416,54.9226,54.9289,147589.0
2016-09-23 09:55:00,86.71,86.73,86.71,86.72,44165.0,54.9289,54.9416,54.9289,54.9353,44165.0
2016-09-23 10:00:00,86.72,86.78,86.72,86.78,50161.0,54.9353,54.9733,54.9353,54.9733,50161.0
2016-09-23 10:05:00,86.78,86.78,86.75,86.77,54134.0,54.9733,54.9733,54.9543,54.967,54134.0
2016-09-23 10:10:00,86.78,86.78,86.73,86.78,42225.0,54.9733,54.9733,54.9416,54.9733,42225.0
2016-09-23 10:15:00,86.78,86.8,86.73,86.75,168944.0,54.9733,54.986,54.9416,54.9543,168944.0
2016-09-23 10:20:00,86.74,86.76,86.73,86.75,241767.0,54.948,54.9606,54.9416,54.9543,241767.0
2016-09-23 10:25:00,86.75,86.8,86.75,86.8,85908.0,54.9543,54.986,54.9543,54.986,85908.0
2016-09-23 10:30:00,86.8,86.82,86.78,86.78,80529.0,54.986,54.9986,54.9733,54.9733,80529.0
2016-09-23 10:35:00,86.78,86.83,86.78,86.81,287068.0,54.9733,55.005,54.9733,54.9923,287068.0
2016-09-23 10:40:00,86.82,86.89,86.81,86.89,84493.0,54.9986,55.043,54.9923,55.043,84493.0
2016-09-23 10:45:00,86.89,86.9,86.88,86.89,94914.0,55.043,55.0493,55.0366,55.043,94914.0
2016-09-23 10:50:00,86.89,86.89,86.85,86.88,84857.0,55.043,55.043,55.0176,55.0366,84857.0
2016-09-23 10:55:00,86.88,86.91,86.87,86.9,85537.0,55.0366,55.0556,55.0303,55.0493,85537.0
2016-09-23 11:00:00,86.9,86.91,86.87,86.91,152895.0,55.0493,55.0556,55.0303,55.0556,152895.0
2016-09-23 11:05:00,86.9,86.93,86.9,86.93,132440.0,55.0493,55.0683,55.0493,55.0683,132440.0
2016-09-23 11:10:00,86.93,86.94,86.92,86.94,107031.0,55.0683,55.0746,55.062,55.0746,107031.0
2016-09-23 11:15:00,86.94,86.94,86.92,86.92,129089.0,55.0746,55.0746,55.062,55.062,129089.0
2016-09-23 11:20:00,86.93,86.93,86.91,86.91,107980.0,55.0683,55.0683,55.0556,55.0556,107980.0
2016-09-23 11:25:00,86.92,86.94,86.9,86.91,185255.0,55.062,55.0746,55.0493,55.0556,185255.0
2016-09-23 11:30:00,86.92,86.93,86.92,86.92,57901.0,55.062,55.0683,55.062,55.062,57901.0
2016-09-23 11:35:00,86.93,86.95,86.92,86.95,50529.0,55.0683,55.081,55.062,55.081,50529.0
2016-09-23 11:40:00,86.95,86.96,86.94,86.96,104054.0,55.081,55.0873,55.0746,55.0873,104054.0
2016-09-23 11:45:00,86.96,86.97,86.95,86.95,1087795.0,55.0873,55.0937,55.081,55.081,1087795.0
2016-09-23 11:50:00,86.95,86.96,86.93,86.95,251700.0,55.081,55.0873,55.0683,55.081,251700.0
2016-09-23 11:55:00,86.95,86.95,86.91,86.94,50629.0,55.081,55.081,55.0556,55.0746,50629.0
2016-09-23 12:00:00,86.94,86.95,86.93,86.95,88090.0,55.0746,55.081,55.0683,55.081,88090.0
2016-09-23 12:05:00,86.95,86.97,86.94,86.95,136476.0,55.081,55.0937,55.0746,55.081,136476.0
2016-09-23 12:10:00,86.95,86.96,86.9,86.9,120878.0,55.081,55.0873,55.0493,55.0493,120878.0
2016-09-23 12:15:00,86.91,86.91,86.86,86.87,55054.0,55.0556,55.0556,55.024,55.0303,55054.0
2016-09-23 12:20:00,86.87,86.93,86.86,86.93,112092.0,55.0303,55.0683,55.024,55.0683,112092.0
2016-09-23 12:25:00,86.93,86.94,86.9,86.9,122550.0,55.0683,55.0746,55.0493,55.0493,122550.0
2016-09-23 12:30:00,86.89,86.9,86.85,86.86,187432.0,55.043,55.0493,55.0176,55.024,187432.0
2016-09-23 12:35:00,86.86,86.86,86.81,86.81,82089.0,55.024,55.024,54.9923,54.9923,82089.0
2016-09-23 12:40:00,86.82,86.84,86.81,86.84,212765.0,54.9986,55.0113,54.9923,55.0113,212765.0
2016-09-23 12:45:00,86.84,86.84,86.83,86.83,85482.0,55.0113,55.0113,55.005,55.005,85482.0
2016-09-23 12:50:00,86.83,86.84,86.82,86.84,72172.0,55.005,55.0113,54.9986,55.0113,72172.0
2016-09-23 12:55:00,86.84,86.85,86.83,86.85,52867.0,55.0113,55.0176,55.005,55.0176,52867.0
2016-09-23 13:00:00,86.85,86.91,86.85,86.89,136803.0,55.0176,55.0556,55.0176,55.043,136803.0
2016-09-23 13:05:00,86.89,86.89,86.87,86.88,72656.0,55.043,55.043,55.0303,55.0366,72656.0
2016-09-23 13:10:00,86.88,86.89,86.88,86.89,134730.0,55.0366,55.043,55.0366,55.043,134730.0
2016-09-23 13:15:00,86.89,86.89,86.86,86.86,140070.0,55.043,55.043,55.024,55.024,140070.0
2016-09-23 13:20:00,86.86,86.87,86.85,86.86,33670.0,55.024,55.0303,55.0176,55.024,33670.0
2016-09-23 13:25:00,86.86,86.86,86.84,86.86,155963.0,55.024,55.024,55.0113,55.024,155963.0
2016-09-23 13:30:00,86.86,86.87,86.85,86.87,68324.0,55.024,55.0303,55.0176,55.0303,68324.0
2016-09-23 13:35:00,86.87,86.87,86.85,86.86,96559.0,55.0303,55.0303,55.0176,55.024,96559.0
2016-09-23 13:40:00,86.86,86.86,86.81,86.81,160506.0,55.024,55.024,54.9923,54.9923,160506.0
2016-09-23 13:45:00,86.82,86.82,86.78,86.78,33588.0,54.9986,54.9986,54.9733,54.9733,33588.0
2016-09-23 13:50:00,86.78,86.79,86.75,86.77,31740.0,54.9733,54.9796,54.9543,54.967,31740.0
2016-09-23 13:55:00,86.77,86.79,86.76,86.76,154016.0,54.967,54.9796,54.9606,54.9606,154016.0
2016-09-23 14:00:00,86.76,86.82,86.76,86.82,166993.0,54.9606,54.9986,54.9606,54.9986,166993.0
2016-09-23 14:05:00,86.82,86.85,86.81,86.84,218139.0,54.9986,55.0176,54.9923,55.0113,218139.0
2016-09-23 14:10:00,86.85,86.86,86.84,86.85,178331.0,55.0176,55.024,55.0113,55.0176,178331.0
2016-09-23 14:15:00,86.85,86.88,86.84,86.87,186710.0,55.0176,55.0366,55.0113,55.0303,186710.0
2016-09-23 14:20:00,86.87,86.87,86.84,86.84,168108.0,55.0303,55.0303,55.0113,55.0113,168108.0
2016-09-23 14:25:00,86.84,86.88,86.84,86.84,138496.0,55.0113,55.0366,55.0113,55.0113,138496.0
2016-09-23 14:30:00,86.84,86.91,86.84,86.85,2268951.0,55.0113,55.0556,55.0113,55.0176,2268951.0
2016-09-23 14:35:00,86.86,86.86,86.85,86.86,60015.0,55.024,55.024,55.0176,55.024,60015.0
2016-09-23 14:40:00,86.86,86.86,86.84,86.84,70698.0,55.024,55.024,55.0113,55.0113,70698.0
2016-09-23 14:45:00,86.85,86.86,86.84,86.86,75522.0,55.0176,55.024,55.0113,55.024,75522.0
2016-09-23 14:50:00,86.86,86.88,86.85,86.88,65893.0,55.024,55.0366,55.0176,55.0366,65893.0
2016-09-23 14:55:00,86.88,86.88,86.87,86.88,26714.0,55.0366,55.0366,55.0303,55.0366,26714.0
2016-09-23 15:00:00,86.89,86.9,86.87,86.88,30892.0,55.043,55.0493,55.0303,55.0366,30892.0
2016-09-23 15:05:00,86.88,86.9,86.87,86.88,94475.0,55.0366,55.0493,55.0303,55.0366,94475.0
2016-09-23 15:10:00,86.88,86.88,86.84,86.85,60474.0,55.0366,55.0366,55.0113,55.0176,60474.0
2016-09-23 15:15:00,86.85,86.87,86.84,86.85,89756.0,55.0176,55.0303,55.0113,55.0176,89756.0
2016-09-23 15:20:00,86.85,86.85,86.82,86.84,108112.0,55.0176,55.0176,54.9986,55.0113,108112.0
2016-09-23 15:25:00,86.84,86.85,86.83,86.84,95904.0,55.0113,55.0176,55.005,55.0113,95904.0
2016-09-23 15:30:00,86.85,86.86,86.84,86.85,121157.0,55.0176,55.024,55.0113,55.0176,121157.0
2016-09-23 15:35:00,86.85,86.85,86.78,86.78,122901.0,55.0176,55.0176,54.9733,54.9733,122901.0
2016-09-23 15:40:00,86.78,86.8,86.76,86.8,102180.0,54.9733,54.986,54.9606,54.986,102180.0
2016-09-23 15:45:00,86.79,86.8,86.77,86.77,148472.0,54.9796,54.986,54.967,54.967,148472.0
2016-09-23 15:50:00,86.78,86.78,86.76,86.77,190073.0,54.9733,54.9733,54.9606,54.967,190073.0
2016-09-23 15:55:00,86.77,86.79,86.72,86.73,201259.0,54.967,54.9796,54.9353,54.9416,201259.0
2016-09-26 09:30:00,86.57,86.63,86.52,86.57,233451.0,54.8403,54.8783,54.8086,54.8403,233451.0
2016-09-26 09:35:00,86.57,86.57,86.56,86.56,133217.0,54.8403,54.8403,54.8339,54.8339,133217.0
2016-09-26 09:40:00,86.56,86.56,86.54,86.54,85739.0,54.8339,54.8339,54.8213,54.8213,85739.0
2016-09-26 09:45:00,86.55,86.55,86.5,86.52,48885.0,54.8276,54.8276,54.7959,54.8086,48885.0
2016-09-26 09:50:00,86.51,86.58,86.5,86.57,101767.0,54.8023,54.8466,54.7959,54.8403,101767.0
2016-09-26 09:55:00,86.57,86.6,86.56,86.56,26149.0,54.8403,54.8593,54.8339,54.8339,26149.0
2016-09-26 10:00:00,86.56,86.6,86.56,86.59,59238.0,54.8339,54.8593,54.8339,54.8529,59238.0
2016-09-26 10:05:00,86.58,86.62,86.57,86.58,149257.0,54.8466,54.8719,54.8403,54.8466,149257.0
2016-09-26 10:10:00,86.58,86.68,86.57,86.67,118441.0,54.8466,54.9099,54.8403,54.9036,118441.0
2016-09-26 10:15:00,86.67,86.68,86.63,86.64,41871.0,54.9036,54.9099,54.8783,54.8846,41871.0
2016-09-26 10:20:00,86.64,86.64,86.6,86.61,48259.0,54.8846,54.8846,54.8593,54.8656,48259.0
2016-09-26 10:25:00,86.62,86.62,86.56,86.57,332074.0,54.8719,54.8719,54.8339,54.8403,332074.0
2016-09-26 10:30:00,86.57,86.6,86.55,86.6,107773.0,54.8403,54.8593,54.8276,54.8593,107773.0
2016-09-26 10:35:00,86.6,86.66,86.6,86.62,65223.0,54.8593,54.8973,54.8593,54.8719,65223.0
2016-09-26 10:40:00,86.62,86.63,86.58,86.58,57846.0,54.8719,54.8783,54.8466,54.8466,57846.0
2016-09-26 10:45:00,86.59,86.59,86.57,86.58,66930.0,54.8529,54.8529,54.8403,54.8466,66930.0
2016-09-26 10:50:00,86.58,86.6,86.58,86.6,79869.0,54.8466,54.8593,54.8466,54.8593,79869.0
2016-09-26 10:55:00,86.61,86.61,86.58,86.59,28335.0,54.8656,54.8656,54.8466,54.8529,28335.0
2016-09-26 11:00:00,86.59,86.6,86.56,86.56,11746.0,54.8529,54.8593,54.8339,54.8339,11746.0
2016-09-26 11:05:00,86.57,86.6,86.56,86.59,19425.0,54.8403,54.8593,54.8339,54.8529,19425.0
2016-09-26 11:10:00,86.59,86.6,86.53,86.54,49111.0,54.8529,54.8593,54.8149,54.8213,49111.0
2016-09-26 11:15:00,86.54,86.59,86.53,86.59,16368.0,54.8213,54.8529,54.8149,54.8529,16368.0
2016-09-26 11:20:00,86.59,86.6,86.53,86.54,31248.0,54.8529,54.8593,54.8149,54.8213,31248.0
2016-09-26 11:25:00,86.54,86.56,86.51,86.52,27039.0,54.8213,54.8339,54.8023,54.8086,27039.0
2016-09-26 11:30:00,86.53,86.54,86.49,86.52,30101.0,54.8149,54.8213,54.7896,54.8086,30101.0
2016-09-26 11:35:00,86.52,86.55,86.51,86.55,22680.0,54.8086,54.8276,54.8023,54.8276,22680.0
2016-09-26 11:40:00,86.55,86.56,86.51,86.52,108891.0,54.8276,54.8339,54.8023,54.8086,108891.0
2016-09-26 11:45:00,86.51,86.54,86.5,86.51,42030.0,54.8023,54.8213,54.7959,54.8023,42030.0
2016-09-26 11:50:00,86.5,86.51,86.49,86.49,43325.0,54.7959,54.8023,54.7896,54.7896,43325.0
2016-09-26 11:55:00,86.5,86.53,86.49,86.51,18356.0,54.7959,54.8149,54.7896,54.8023,18356.0
2016-09-26 12:00:00,86.51,86.52,86.5,86.5,13461.0,54.8023,54.8086,54.7959,54.7959,13461.0
2016-09-26 12:05:00,86.51,86.53,86.5,86.53,14596.0,54.8023,54.8149,54.7959,54.8149,14596.0
2016-09-26 12:10:00,86.53,86.53,86.5,86.51,45197.0,54.8149,54.8149,54.7959,54.8023,45197.0
2016-09-26 12:15:00,86.51,86.54,86.5,86.51,39103.0,54.8023,54.8213,54.7959,54.8023,39103.0
2016-09-26 12:20:00,86.51,86.53,86.5,86.53,7637.0,54.8023,54.8149,54.7959,54.8149,7637.0
2016-09-26 12:25:00,86.53,86.53,86.49,86.52,13705.0,54.8149,54.8149,54.7896,54.8086,13705.0
2016-09-26 12:30:00,86.52,86.53,86.5,86.53,40422.0,54.8086,54.8149,54.7959,54.8149,40422.0
2016-09-26 12:35:00,86.53,86.53,86.49,86.5,15921.0,54.8149,54.8149,54.7896,54.7959,15921.0
2016-09-26 12:40:00,86.5,86.52,86.48,86.52,16442.0,54.7959,54.8086,54.7832,54.8086,16442.0
2016-09-26 12:45:00,86.52,86.54,86.5,86.52,52924.0,54.8086,54.8213,54.7959,54.8086,52924.0
2016-09-26 12:50:00,86.52,86.53,86.51,86.53,7813.0,54.8086,54.8149,54.8023,54.8149,7813.0
2016-09-26 12:55:00,86.53,86.56,86.52,86.55,85084.0,54.8149,54.8339,54.8086,54.8276,85084.0
2016-09-26 13:00:00,86.55,86.55,86.53,86.55,5309.0,54.8276,54.8276,54.8149,54.8276,5309.0
2016-09-26 13:05:00,86.55,86.55,86.51,86.52,15458.0,54.8276,54.8276,54.8023,54.8086,15458.0
2016-09-26 13:10:00,86.52,86.52,86.51,86.51,9915.0,54.8086,54.8086,54.8023,54.8023,9915.0
2016-09-26 13:15:00,86.52,86.52,86.51,86.51,9920.0,54.8086,54.8086,54.8023,54.8023,9920.0
2016-09-26 13:20:00,86.52,86.52,86.49,86.5,27735.0,54.8086,54.8086,54.7896,54.7959,27735.0
2016-09-26 13:25:00,86.5,86.5,86.49,86.5,9055.0,54.7959,54.7959,54.7896,54.7959,9055.0
2016-09-26 13:30:00,86.5,86.51,86.48,86.5,21781.0,54.7959,54.8023,54.7832,54.7959,21781.0
2016-09-26 13:35:00,86.5,86.51,86.46,86.46,31890.0,54.7959,54.8023,54.7706,54.7706,31890.0
2016-09-26 13:40:00,86.47,86.49,86.44,86.45,369483.0,54.7769,54.7896,54.7579,54.7642,369483.0
2016-09-26 13:45:00,86.44,86.46,86.44,86.45,34129.0,54.7579,54.7706,54.7579,54.7642,34129.0
2016-09-26 13:50:00,86.45,86.46,86.45,86.45,29471.0,54.7642,54.7706,54.7642,54.7642,29471.0
2016-09-26 13:55:00,86.46,86.46,86.44,86.44,16133.0,54.7706,54.7706,54.7579,54.7579,16133.0
2016-09-26 14:00:00,86.44,86.46,86.44,86.46,26856.0,54.7579,54.7706,54.7579,54.7706,26856.0
2016-09-26 14:05:00,86.45,86.46,86.44,86.46,44234.0,54.7642,54.7706,54.7579,54.7706,44234.0
2016-09-26 14:10:00,86.46,86.46,86.44,86.45,24865.0,54.7706,54.7706,54.7579,54.7642,24865.0
2016-09-26 14:15:00,86.44,86.46,86.44,86.46,38776.0,54.7579,54.7706,54.7579,54.7706,38776.0
2016-09-26 14:20:00,86.45,86.46,86.44,86.45,45785.0,54.7642,54.7706,54.7579,54.7642,45785.0
2016-09-26 14:25:00,86.45,86.46,86.42,86.44,90980.0,54.7642,54.7706,54.7452,54.7579,90980.0
2016-09-26 14:30:00,86.44,86.54,86.4,86.41,96004.0,54.7579,54.8213,54.7326,54.7389,96004.0
2016-09-26 14:35:00,86.4,86.41,86.36,86.37,40037.0,54.7326,54.7389,54.7072,54.7136,40037.0
2016-09-26 14:40:00,86.36,86.38,86.34,86.37,56295.0,54.7072,54.7199,54.6946,54.7136,56295.0
2016-09-26 14:45:00,86.37,86.38,86.35,86.36,37678.0,54.7136,54.7199,54.7009,54.7072,37678.0
2016-09-26 14:50:00,86.36,86.36,86.35,86.36,53950.0,54.7072,54.7072,54.7009,54.7072,53950.0
2016-09-26 14:55:00,86.36,86.37,86.33,86.34,44200.0,54.7072,54.7136,54.6882,54.6946,44200.0
2016-09-26 15:00:00,86.34,86.35,86.32,86.33,54820.0,54.6946,54.7009,54.6819,54.6882,54820.0
2016-09-26 15:05:00,86.33,86.38,86.31,86.37,78929.0,54.6882,54.7199,54.6756,54.7136,78929.0
2016-09-26 15:10:00,86.37,86.37,86.32,86.35,62455.0,54.7136,54.7136,54.6819,54.7009,62455.0
2016-09-26 15:15:00,86.34,86.39,86.34,86.35,121276.0,54.6946,54.7262,54.6946,54.7009,121276.0
2016-09-26 15:20:00,86.35,86.35,86.31,86.31,35290.0,54.7009,54.7009,54.6756,54.6756,35290.0
2016-09-26 15:25:00,86.32,86.35,86.31,86.34,72201.0,54.6819,54.7009,54.6756,54.6946,72201.0
2016-09-26 15:30:00,86.35,86.35,86.34,86.34,118164.0,54.7009,54.7009,54.6946,54.6946,118164.0
2016-09-26 15:35:00,86.35,86.36,86.34,86.34,98195.0,54.7009,54.7072,54.6946,54.6946,98195.0
2016-09-26 15:40:00,86.34,86.36,86.33,86.33,142144.0,54.6946,54.7072,54.6882,54.6882,142144.0
2016-09-26 15:45:00,86.34,86.34,86.32,86.33,105180.0,54.6946,54.6946,54.6819,54.6882,105180.0
2016-09-26 15:50:00,86.33,86.37,86.32,86.37,308264.0,54.6882,54.7136,54.6819,54.7136,308264.0
2016-09-26 15:55:00,86.37,86.38,86.32,86.37,266259.0,54.7136,54.7199,54.6819,54.7136,266259.0
2016-09-27 09:30:00,86.26,86.26,86.13,86.2,142421.0,54.6439,54.6439,54.5615,54.6059,142421.0
2016-09-27 09:35:00,86.21,86.27,86.2,86.26,144179.0,54.6122,54.6502,54.6059,54.6439,144179.0
2016-09-27 09:40:00,86.26,86.3,86.21,86.23,73451.0,54.6439,54.6692,54.6122,54.6249,73451.0
2016-09-27 09:45:00,86.23,86.27,86.2,86.27,63940.0,54.6249,54.6502,54.6059,54.6502,63940.0
2016-09-27 09:50:00,86.27,86.29,86.24,86.29,433136.0,54.6502,54.6629,54.6312,54.6629,433136.0
2016-09-27 09:55:00,86.29,86.33,86.28,86.31,38568.0,54.6629,54.6882,54.6566,54.6756,38568.0
2016-09-27 10:00:00,86.32,86.49,86.31,86.48,204849.0,54.6819,54.7896,54.6756,54.7832,204849.0
2016-09-27 10:05:00,86.49,86.51,86.46,86.47,178970.0,54.7896,54.8023,54.7706,54.7769,178970.0
2016-09-27 10:10:00,86.46,86.46,86.38,86.39,67240.0,54.7706,54.7706,54.7199,54.7262,67240.0
2016-09-27 10:15:00,86.39,86.4,86.36,86.36,70700.0,54.7262,54.7326,54.7072,54.7072,70700.0
2016-09-27 10:20:00,86.36,86.39,86.34,86.39,97268.0,54.7072,54.7262,54.6946,54.7262,97268.0
2016-09-27 10:25:00,86.38,86.4,86.36,86.36,66072.0,54.7199,54.7326,54.7072,54.7072,66072.0
2016-09-27 10:30:00,86.37,86.39,86.32,86.33,44127.0,54.7136,54.7262,54.6819,54.6882,44127.0
2016-09-27 10:35:00,86.32,86.34,86.29,86.32,25339.0,54.6819,54.6946,54.6629,54.6819,25339.0
2016-09-27 10:40:00,86.31,86.34,86.29,86.33,95270.0,54.6756,54.6946,54.6629,54.6882,95270.0
2016-09-27 10:45:00,86.33,86.34,86.31,86.32,15064.0,54.6882,54.6946,54.6756,54.6819,15064.0
2016-09-27 10:50:00,86.32,86.33,86.31,86.31,11011.0,54.6819,54.6882,54.6756,54.6756,11011.0
2016-09-27 10:55:00,86.3,86.32,86.23,86.25,34324.0,54.6692,54.6819,54.6249,54.6375,34324.0
2016-09-27 11:00:00,86.25,86.3,86.24,86.27,35072.0,54.6375,54.6692,54.6312,54.6502,35072.0
2016-09-27 11:05:00,86.26,86.31,86.26,86.3,23790.0,54.6439,54.6756,54.6439,54.6692,23790.0
2016-09-27 11:10:00,86.3,86.31,86.28,86.31,45031.0,54.6692,54.6756,54.6566,54.6756,45031.0
2016-09-27 11:15:00,86.31,86.32,86.29,86.32,31961.0,54.6756,54.6819,54.6629,54.6819,31961.0
2016-09-27 11:20:00,86.31,86.37,86.31,86.37,29968.0,54.6756,54.7136,54.6756,54.7136,29968.0
2016-09-27 11:25:00,86.37,86.41,86.35,86.4,86814.0,54.7136,54.7389,54.7009,54.7326,86814.0
2016-09-27 11:30:00,86.4,86.45,86.4,86.44,51896.0,54.7326,54.7642,54.7326,54.7579,51896.0
2016-09-27 11:35:00,86.44,86.46,86.39,86.45,51261.0,54.7579,54.7706,54.7262,54.7642,51261.0
2016-09-27 11:40:00,86.45,86.46,86.41,86.42,27207.0,54.7642,54.7706,54.7389,54.7452,27207.0
2016-09-27 11:45:00,86.42,86.43,86.39,86.4,44982.0,54.7452,54.7516,54.7262,54.7326,44982.0
2016-09-27 11:50:00,86.41,86.43,86.4,86.42,57642.0,54.7389,54.7516,54.7326,54.7452,57642.0
2016-09-27 11:55:00,86.43,86.46,86.42,86.44,24254.0,54.7516,54.7706,54.7452,54.7579,24254.0
2016-09-27 12:00:00,86.43,86.45,86.42,86.45,7801.0,54.7516,54.7642,54.7452,54.7642,7801.0
2016-09-27 12:05:00,86.45,86.46,86.43,86.45,19872.0,54.7642,54.7706,54.7516,54.7642,19872.0
2016-09-27 12:10:00,86.45,86.46,86.42,86.42,31706.0,54.7642,54.7706,54.7452,54.7452,31706.0
2016-09-27 12:15:00,86.42,86.44,86.41,86.44,83122.0,54.7452,54.7579,54.7389,54.7579,83122.0
2016-09-27 12:20:00,86.43,86.53,86.43,86.52,124503.0,54.7516,54.8149,54.7516,54.8086,124503.0
2016-09-27 12:25:00,86.52,86.53,86.51,86.51,49955.0,54.8086,54.8149,54.8023,54.8023,49955.0
2016-09-27 12:30:00,86.51,86.52,86.49,86.5,16571.0,54.8023,54.8086,54.7896,54.7959,16571.0
2016-09-27 12:35:00,86.5,86.5,86.47,86.5,19380.0,54.7959,54.7959,54.7769,54.7959,19380.0
2016-09-27 12:40:00,86.49,86.5,86.48,86.5,10680.0,54.7896,54.7959,54.7832,54.7959,10680.0
2016-09-27 12:45:00,86.5,86.5,86.47,86.48,27554.0,54.7959,54.7959,54.7769,54.7832,27554.0
2016-09-27 12:50:00,86.47,86.51,86.47,86.51,45464.0,54.7769,54.8023,54.7769,54.8023,45464.0
2016-09-27 12:55:00,86.5,86.55,86.5,86.55,52611.0,54.7959,54.8276,54.7959,54.8276,52611.0
2016-09-27 13:00:00,86.55,86.58,86.54,86.56,83783.0,54.8276,54.8466,54.8213,54.8339,83783.0
2016-09-27 13:05:00,86.55,86.55,86.52,86.54,22869.0,54.8276,54.8276,54.8086,54.8213,22869.0
2016-09-27 13:10:00,86.54,86.55,86.51,86.51,18863.0,54.8213,54.8276,54.8023,54.8023,18863.0
2016-09-27 13:15:00,86.51,86.53,86.5,86.53,45594.0,54.8023,54.8149,54.7959,54.8149,45594.0
2016-09-27 13:20:00,86.53,86.55,86.52,86.54,47726.0,54.8149,54.8276,54.8086,54.8213,47726.0
2016-09-27 13:25:00,86.54,86.55,86.54,86.54,34401.0,54.8213,54.8276,54.8213,54.8213,34401.0
2016-09-27 13:30:00,86.55,86.56,86.54,86.55,99324.0,54.8276,54.8339,54.8213,54.8276,99324.0
2016-09-27 13:35:00,86.55,86.55,86.52,86.53,21766.0,54.8276,54.8276,54.8086,54.8149,21766.0
2016-09-27 13:40:00,86.52,86.53,86.49,86.5,66770.0,54.8086,54.8149,54.7896,54.7959,66770.0
2016-09-27 13:45:00,86.5,86.54,86.49,86.53,128415.0,54.7959,54.8213,54.7896,54.8149,128415.0
2016-09-27 13:50:00,86.52,86.55,86.52,86.55,63055.0,54.8086,54.8276,54.8086,54.8276,63055.0
2016-09-27 13:55:00,86.55,86.55,86.51,86.52,115667.0,54.8276,54.8276,54.8023,54.8086,115667.0
2016-09-27 14:00:00,86.52,86.53,86.51,86.52,65251.0,54.8086,54.8149,54.8023,54.8086,65251.0
2016-09-27 14:05:00,86.52,86.52,86.5,86.51,26884.0,54.8086,54.8086,54.7959,54.8023,26884.0
2016-09-27 14:10:00,86.51,86.51,86.5,86.51,54548.0,54.8023,54.8023,54.7959,54.8023,54548.0
2016-09-27 14:15:00,86.51,86.51,86.5,86.51,48501.0,54.8023,54.8023,54.7959,54.8023,48501.0
2016-09-27 14:20:00,86.51,86.53,86.5,86.53,53247.0,54.8023,54.8149,54.7959,54.8149,53247.0
2016-09-27 14:25:00,86.53,86.55,86.52,86.54,69925.0,54.8149,54.8276,54.8086,54.8213,69925.0
2016-09-27 14:30:00,86.55,86.59,86.54,86.59,122523.0,54.8276,54.8529,54.8213,54.8529,122523.0
2016-09-27 14:35:00,86.59,86.59,86.57,86.58,37673.0,54.8529,54.8529,54.8403,54.8466,37673.0
2016-09-27 14:40:00,86.57,86.58,86.54,86.55,96408.0,54.8403,54.8466,54.8213,54.8276,96408.0
2016-09-27 14:45:00,86.55,86.55,86.54,86.54,28629.0,54.8276,54.8276,54.8213,54.8213,28629.0
2016-09-27 14:50:00,86.54,86.59,86.54,86.59,149412.0,54.8213,54.8529,54.8213,54.8529,149412.0
2016-09-27 14:55:00,86.59,86.59,86.58,86.59,79003.0,54.8529,54.8529,54.8466,54.8529,79003.0
2016-09-27 15:00:00,86.59,86.6,86.58,86.59,25624.0,54.8529,54.8593,54.8466,54.8529,25624.0
2016-09-27 15:05:00,86.59,86.61,86.59,86.6,29846.0,54.8529,54.8656,54.8529,54.8593,29846.0
2016-09-27 15:10:00,86.6,86.6,86.56,86.56,142573.0,54.8593,54.8593,54.8339,54.8339,142573.0
2016-09-27 15:15:00,86.56,86.57,86.56,86.56,16479.0,54.8339,54.8403,54.8339,54.8339,16479.0
2016-09-27 15:20:00,86.56,86.57,86.55,86.56,127054.0,54.8339,54.8403,54.8276,54.8339,127054.0
2016-09-27 15:25:00,86.56,86.56,86.55,86.56,59279.0,54.8339,54.8339,54.8276,54.8339,59279.0
2016-09-27 15:30:00,86.56,86.57,86.54,86.56,184308.0,54.8339,54.8403,54.8213,54.8339,184308.0
2016-09-27 15:35:00,86.56,86.6,86.56,86.59,88262.0,54.8339,54.8593,54.8339,54.8529,88262.0
2016-09-27 15:40:00,86.59,86.63,86.59,86.63,48778.0,54.8529,54.8783,54.8529,54.8783,48778.0
2016-09-27 15:45:00,86.63,86.63,86.55,86.56,192136.0,54.8783,54.8783,54.8276,54.8339,192136.0
2016-09-27 15:50:00,86.56,86.61,86.55,86.61,100992.0,54.8339,54.8656,54.8276,54.8656,100992.0
2016-09-27 15:55:00,86.61,86.64,86.59,86.64,225609.0,54.8656,54.8846,54.8529,54.8846,225609.0
2016-09-28 09:30:00,86.78,86.78,86.68,86.73,197584.0,54.9733,54.9733,54.9099,54.9416,197584.0
2016-09-28 09:35:00,86.74,86.79,86.74,86.76,157413.0,54.948,54.9796,54.948,54.9606,157413.0
2016-09-28 09:40:00,86.78,86.8,86.75,86.8,112776.0,54.9733,54.986,54.9543,54.986,112776.0
2016-09-28 09:45:00,86.79,86.82,86.79,86.81,105264.0,54.9796,54.9986,54.9796,54.9923,105264.0
2016-09-28 09:50:00,86.82,86.83,86.81,86.83,63081.0,54.9986,55.005,54.9923,55.005,63081.0
2016-09-28 09:55:00,86.82,86.84,86.79,86.79,41531.0,54.9986,55.0113,54.9796,54.9796,41531.0
2016-09-28 10:00:00,86.79,86.81,86.75,86.77,99713.0,54.9796,54.9923,54.9543,54.967,99713.0
2016-09-28 10:05:00,86.77,86.79,86.74,86.76,75965.0,54.967,54.9796,54.948,54.9606,75965.0
2016-09-28 10:10:00,86.75,86.77,86.71,86.73,95513.0,54.9543,54.967,54.9289,54.9416,95513.0
2016-09-28 10:15:00,86.73,86.75,86.73,86.75,55771.0,54.9416,54.9543,54.9416,54.9543,55771.0
2016-09-28 10:20:00,86.75,86.75,86.71,86.74,115556.0,54.9543,54.9543,54.9289,54.948,115556.0
2016-09-28 10:25:00,86.73,86.78,86.72,86.77,113580.0,54.9416,54.9733,54.9353,54.967,113580.0
2016-09-28 10:30:00,86.78,86.81,86.72,86.73,231333.0,54.9733,54.9923,54.9353,54.9416,231333.0
2016-09-28 10:35:00,86.72,86.74,86.69,86.69,28291.0,54.9353,54.948,54.9163,54.9163,28291.0
2016-09-28 10:40:00,86.69,86.73,86.69,86.72,16904.0,54.9163,54.9416,54.9163,54.9353,16904.0
2016-09-28 10:45:00,86.72,86.72,86.62,86.63,182538.0,54.9353,54.9353,54.8719,54.8783,182538.0
2016-09-28 10:50:00,86.63,86.68,86.61,86.63,409642.0,54.8783,54.9099,54.8656,54.8783,409642.0
2016-09-28 10:55:00,86.64,86.68,86.6,86.64,49734.0,54.8846,54.9099,54.8593,54.8846,49734.0
2016-09-28 11:00:00,86.63,86.63,86.55,86.56,126714.0,54.8783,54.8783,54.8276,54.8339,126714.0
2016-09-28 11:05:00,86.56,86.57,86.47,86.53,291880.0,54.8339,54.8403,54.7769,54.8149,291880.0
2016-09-28 11:10:00,86.53,86.57,86.49,86.52,64342.0,54.8149,54.8403,54.7896,54.8086,64342.0
2016-09-28 11:15:00,86.53,86.55,86.5,86.54,29827.0,54.8149,54.8276,54.7959,54.8213,29827.0
2016-09-28 11:20:00,86.55,86.58,86.54,86.56,47505.0,54.8276,54.8466,54.8213,54.8339,47505.0
2016-09-28 11:25:00,86.56,86.6,86.55,86.6,129373.0,54.8339,54.8593,54.8276,54.8593,129373.0
2016-09-28 11:30:00,86.61,86.61,86.55,86.58,20863.0,54.8656,54.8656,54.8276,54.8466,20863.0
2016-09-28 11:35:00,86.57,86.61,86.56,86.6,71799.0,54.8403,54.8656,54.8339,54.8593,71799.0
2016-09-28 11:40:00,86.61,86.63,86.6,86.61,11114.0,54.8656,54.8783,54.8593,54.8656,11114.0
2016-09-28 11:45:00,86.61,86.64,86.61,86.64,40039.0,54.8656,54.8846,54.8656,54.8846,40039.0
2016-09-28 11:50:00,86.64,86.69,86.63,86.69,35492.0,54.8846,54.9163,54.8783,54.9163,35492.0
2016-09-28 11:55:00,86.69,86.7,86.65,86.67,44326.0,54.9163,54.9226,54.8909,54.9036,44326.0
2016-09-28 12:00:00,86.67,86.68,86.63,86.66,192582.0,54.9036,54.9099,54.8783,54.8973,192582.0
2016-09-28 12:05:00,86.65,86.66,86.63,86.65,14707.0,54.8909,54.8973,54.8783,54.8909,14707.0
2016-09-28 12:10:00,86.64,86.72,86.63,86.72,50679.0,54.8846,54.9353,54.8783,54.9353,50679.0
2016-09-28 12:15:00,86.72,86.72,86.65,86.66,18307.0,54.9353,54.9353,54.8909,54.8973,18307.0
2016-09-28 12:20:00,86.66,86.69,86.65,86.67,22016.0,54.8973,54.9163,54.8909,54.9036,22016.0
2016-09-28 12:25:00,86.69,86.71,86.68,86.68,20572.0,54.9163,54.9289,54.9099,54.9099,20572.0
2016-09-28 12:30:00,86.69,86.7,86.68,86.68,18326.0,54.9163,54.9226,54.9099,54.9099,18326.0
2016-09-28 12:35:00,86.68,86.7,86.67,86.7,46587.0,54.9099,54.9226,54.9036,54.9226,46587.0
2016-09-28 12:40:00,86.7,86.75,86.69,86.75,22823.0,54.9226,54.9543,54.9163,54.9543,22823.0
2016-09-28 12:45:00,86.75,86.76,86.73,86.73,46788.0,54.9543,54.9606,54.9416,54.9416,46788.0
2016-09-28 12:50:00,86.73,86.75,86.72,86.75,23245.0,54.9416,54.9543,54.9353,54.9543,23245.0
2016-09-28 12:55:00,86.75,86.75,86.74,86.74,22951.0,54.9543,54.9543,54.948,54.948,22951.0
2016-09-28 13:00:00,86.75,86.75,86.7,86.73,34532.0,54.9543,54.9543,54.9226,54.9416,34532.0
2016-09-28 13:05:00,86.72,86.73,86.72,86.73,9439.0,54.9353,54.9416,54.9353,54.9416,9439.0
2016-09-28 13:10:00,86.73,86.78,86.72,86.73,73776.0,54.9416,54.9733,54.9353,54.9416,73776.0
2016-09-28 13:15:00,86.72,86.75,86.72,86.75,38968.0,54.9353,54.9543,54.9353,54.9543,38968.0
2016-09-28 13:20:00,86.75,86.78,86.74,86.76,49619.0,54.9543,54.9733,54.948,54.9606,49619.0
2016-09-28 13:25:00,86.75,86.77,86.75,86.76,44694.0,54.9543,54.967,54.9543,54.9606,44694.0
2016-09-28 13:30:00,86.77,86.79,86.76,86.79,42972.0,54.967,54.9796,54.9606,54.9796,42972.0
2016-09-28 13:35:00,86.79,86.79,86.78,86.78,31104.0,54.9796,54.9796,54.9733,54.9733,31104.0
2016-09-28 13:40:00,86.79,86.8,86.79,86.8,39771.0,54.9796,54.986,54.9796,54.986,39771.0
2016-09-28 13:45:00,86.8,86.82,86.79,86.82,57360.0,54.986,54.9986,54.9796,54.9986,57360.0
2016-09-28 13:50:00,86.82,86.82,86.81,86.82,19993.0,54.9986,54.9986,54.9923,54.9986,19993.0
2016-09-28 13:55:00,86.82,86.85,86.81,86.85,64952.0,54.9986,55.0176,54.9923,55.0176,64952.0
2016-09-28 14:00:00,86.84,86.85,86.83,86.85,95537.0,55.0113,55.0176,55.005,55.0176,95537.0
2016-09-28 14:05:00,86.84,86.85,86.78,86.82,183990.0,55.0113,55.0176,54.9733,54.9986,183990.0
2016-09-28 14:10:00,86.83,87.0,86.82,86.99,333162.0,55.005,55.1127,54.9986,55.1063,333162.0
2016-09-28 14:15:00,87.0,87.02,86.95,87.02,429552.0,55.1127,55.1253,55.081,55.1253,429552.0
2016-09-28 14:20:00,87.01,87.05,86.99,87.05,44557.0,55.119,55.1443,55.1063,55.1443,44557.0
2016-09-28 14:25:00,87.05,87.16,87.04,87.14,687603.0,55.1443,55.214,55.138,55.2013,687603.0
2016-09-28 14:30:00,87.13,87.15,87.11,87.12,171394.0,55.195,55.2077,55.1823,55.1887,171394.0
2016-09-28 14:35:00,87.12,87.13,87.06,87.09,187101.0,55.1887,55.195,55.1507,55.1697,187101.0
2016-09-28 14:40:00,87.09,87.11,87.04,87.07,259668.0,55.1697,55.1823,55.138,55.157,259668.0
2016-09-28 14:45:00,87.08,87.1,87.07,87.1,91415.0,55.1633,55.176,55.157,55.176,91415.0
2016-09-28 14:50:00,87.11,87.19,87.11,87.18,224301.0,55.1823,55.233,55.1823,55.2267,224301.0
2016-09-28 14:55:00,87.18,87.23,87.18,87.22,414651.0,55.2267,55.2584,55.2267,55.252,414651.0
2016-09-28 15:00:00,87.22,87.23,87.2,87.22,215104.0,55.252,55.2584,55.2394,55.252,215104.0
2016-09-28 15:05:00,87.22,87.23,87.19,87.2,65315.0,55.252,55.2584,55.233,55.2394,65315.0
2016-09-28 15:10:00,87.19,87.21,87.19,87.21,126690.0,55.233,55.2457,55.233,55.2457,126690.0
2016-09-28 15:15:00,87.2,87.21,87.2,87.2,64284.0,55.2394,55.2457,55.2394,55.2394,64284.0
2016-09-28 15:20:00,87.2,87.21,87.2,87.21,89677.0,55.2394,55.2457,55.2394,55.2457,89677.0
2016-09-28 15:25:00,87.21,87.21,87.17,87.19,152513.0,55.2457,55.2457,55.2203,55.233,152513.0
2016-09-28 15:30:00,87.19,87.2,87.18,87.19,98265.0,55.233,55.2394,55.2267,55.233,98265.0
2016-09-28 15:35:00,87.19,87.19,87.18,87.19,95902.0,55.233,55.233,55.2267,55.233,95902.0
2016-09-28 15:40:00,87.19,87.2,87.19,87.2,138794.0,55.233,55.2394,55.233,55.2394,138794.0
2016-09-28 15:45:00,87.2,87.2,87.19,87.2,176184.0,55.2394,55.2394,55.233,55.2394,176184.0
2016-09-28 15:50:00,87.2,87.22,87.19,87.22,635422.0,55.2394,55.252,55.233,55.252,635422.0
2016-09-28 15:55:00,87.22,87.23,87.19,87.21,920055.0,55.252,55.2584,55.233,55.2457,920055.0
2016-09-29 09:30:00,87.17,87.19,87.11,87.12,647818.0,55.2203,55.233,55.1823,55.1887,647818.0
2016-09-29 09:35:00,87.11,87.16,87.11,87.13,177802.0,55.1823,55.214,55.1823,55.195,177802.0
2016-09-29 09:40:00,87.13,87.16,87.11,87.14,187842.0,55.195,55.214,55.1823,55.2013,187842.0
2016-09-29 09:45:00,87.14,87.15,87.11,87.11,89873.0,55.2013,55.2077,55.1823,55.1823,89873.0
2016-09-29 09:50:00,87.11,87.12,87.1,87.12,212059.0,55.1823,55.1887,55.176,55.1887,212059.0
2016-09-29 09:55:00,87.12,87.13,87.11,87.12,257468.0,55.1887,55.195,55.1823,55.1887,257468.0
2016-09-29 10:00:00,87.12,87.15,87.11,87.14,113095.0,55.1887,55.2077,55.1823,55.2013,113095.0
2016-09-29 10:05:00,87.14,87.14,87.1,87.1,431268.0,55.2013,55.2013,55.176,55.176,431268.0
2016-09-29 10:10:00,87.1,87.14,87.09,87.09,500085.0,55.176,55.2013,55.1697,55.1697,500085.0
2016-09-29 10:15:00,87.09,87.14,87.06,87.14,216694.0,55.1697,55.2013,55.1507,55.2013,216694.0
2016-09-29 10:20:00,87.14,87.16,87.11,87.12,83308.0,55.2013,55.214,55.1823,55.1887,83308.0
2016-09-29 10:25:00,87.13,87.13,87.1,87.1,82664.0,55.195,55.195,55.176,55.176,82664.0
2016-09-29 10:30:00,87.1,87.1,87.06,87.06,62859.0,55.176,55.176,55.1507,55.1507,62859.0
2016-09-29 10:35:00,87.05,87.06,87.04,87.04,18127.0,55.1443,55.1507,55.138,55.138,18127.0
2016-09-29 10:40:00,87.05,87.05,87.0,87.02,153893.0,55.1443,55.1443,55.1127,55.1253,153893.0
2016-09-29 10:45:00,87.01,87.03,87.0,87.03,84327.0,55.119,55.1317,55.1127,55.1317,84327.0
2016-09-29 10:50:00,87.03,87.04,87.0,87.02,121286.0,55.1317,55.138,55.1127,55.1253,121286.0
2016-09-29 10:55:00,87.03,87.04,87.0,87.0,23527.0,55.1317,55.138,55.1127,55.1127,23527.0
2016-09-29 11:00:00,87.0,87.01,86.97,87.01,75058.0,55.1127,55.119,55.0937,55.119,75058.0
2016-09-29 11:05:00,87.0,87.04,86.99,87.0,152454.0,55.1127,55.138,55.1063,55.1127,152454.0
2016-09-29 11:10:00,87.0,87.0,86.93,86.95,43094.0,55.1127,55.1127,55.0683,55.081,43094.0
2016-09-29 11:15:00,86.94,86.96,86.93,86.94,38464.0,55.0746,55.0873,55.0683,55.0746,38464.0
2016-09-29 11:20:00,86.95,86.97,86.92,86.94,412117.0,55.081,55.0937,55.062,55.0746,412117.0
2016-09-29 11:25:00,86.94,87.03,86.93,87.02,70140.0,55.0746,55.1317,55.0683,55.1253,70140.0
2016-09-29 11:30:00,87.02,87.04,87.01,87.03,18384.0,55.1253,55.138,55.119,55.1317,18384.0
2016-09-29 11:35:00,87.03,87.06,87.03,87.04,51186.0,55.1317,55.1507,55.1317,55.138,51186.0
2016-09-29 11:40:00,87.04,87.09,87.03,87.06,176488.0,55.138,55.1697,55.1317,55.1507,176488.0
2016-09-29 11:45:00,87.06,87.08,87.04,87.06,66230.0,55.1507,55.1633,55.138,55.1507,66230.0
2016-09-29 11:50:00,87.06,87.09,87.05,87.07,32627.0,55.1507,55.1697,55.1443,55.157,32627.0
2016-09-29 11:55:00,87.06,87.07,87.06,87.07,8793.0,55.1507,55.157,55.1507,55.157,8793.0
2016-09-29 12:00:00,87.07,87.08,87.06,87.08,33909.0,55.157,55.1633,55.1507,55.1633,33909.0
2016-09-29 12:05:00,87.08,87.13,87.07,87.12,45170.0,55.1633,55.195,55.157,55.1887,45170.0
2016-09-29 12:10:00,87.12,87.13,87.1,87.11,10159.0,55.1887,55.195,55.176,55.1823,10159.0
2016-09-29 12:15:00,87.11,87.11,87.08,87.08,7971.0,55.1823,55.1823,55.1633,55.1633,7971.0
2016-09-29 12:20:00,87.09,87.1,87.08,87.09,30959.0,55.1697,55.176,55.1633,55.1697,30959.0
2016-09-29 12:25:00,87.09,87.16,87.09,87.1,150012.0,55.1697,55.214,55.1697,55.176,150012.0
2016-09-29 12:30:00,87.1,87.1,87.06,87.07,35876.0,55.176,55.176,55.1507,55.157,35876.0
2016-09-29 12:35:00,87.07,87.07,87.02,87.02,48539.0,55.157,55.157,55.1253,55.1253,48539.0
2016-09-29 12:40:00,87.02,87.03,86.97,86.99,119566.0,55.1253,55.1317,55.0937,55.1063,119566.0
2016-09-29 12:45:00,86.98,86.98,86.89,86.89,101939.0,55.1,55.1,55.043,55.043,101939.0
2016-09-29 12:50:00,86.87,86.87,86.79,86.85,369622.0,55.0303,55.0303,54.9796,55.0176,369622.0
2016-09-29 12:55:00,86.85,86.9,86.81,86.85,102862.0,55.0176,55.0493,54.9923,55.0176,102862.0
2016-09-29 13:00:00,86.84,86.86,86.75,86.8,207583.0,55.0113,55.024,54.9543,54.986,207583.0
2016-09-29 13:05:00,86.8,86.84,86.75,86.84,245353.0,54.986,55.0113,54.9543,55.0113,245353.0
2016-09-29 13:10:00,86.84,86.89,86.77,86.77,130963.0,55.0113,55.043,54.967,54.967,130963.0
2016-09-29 13:15:00,86.76,86.83,86.76,86.79,69780.0,54.9606,55.005,54.9606,54.9796,69780.0
2016-09-29 13:20:00,86.78,86.85,86.75,86.85,127283.0,54.9733,55.0176,54.9543,55.0176,127283.0
2016-09-29 13:25:00,86.84,86.85,86.72,86.72,179833.0,55.0113,55.0176,54.9353,54.9353,179833.0
2016-09-29 13:30:00,86.73,86.75,86.68,86.73,172019.0,54.9416,54.9543,54.9099,54.9416,172019.0
2016-09-29 13:35:00,86.73,86.73,86.67,86.68,67418.0,54.9416,54.9416,54.9036,54.9099,67418.0
2016-09-29 13:40:00,86.68,86.69,86.63,86.68,123995.0,54.9099,54.9163,54.8783,54.9099,123995.0
2016-09-29 13:45:00,86.68,86.7,86.67,86.69,160716.0,54.9099,54.9226,54.9036,54.9163,160716.0
2016-09-29 13:50:00,86.68,86.68,86.59,86.62,79749.0,54.9099,54.9099,54.8529,54.8719,79749.0
2016-09-29 13:55:00,86.61,86.62,86.56,86.62,56724.0,54.8656,54.8719,54.8339,54.8719,56724.0
2016-09-29 14:00:00,86.62,86.67,86.57,86.67,32670.0,54.8719,54.9036,54.8403,54.9036,32670.0
2016-09-29 14:05:00,86.67,86.73,86.67,86.72,54419.0,54.9036,54.9416,54.9036,54.9353,54419.0
2016-09-29 14:10:00,86.72,86.75,86.69,86.73,107807.0,54.9353,54.9543,54.9163,54.9416,107807.0
2016-09-29 14:15:00,86.73,86.82,86.73,86.81,64564.0,54.9416,54.9986,54.9416,54.9923,64564.0
2016-09-29 14:20:00,86.81,86.84,86.8,86.84,76586.0,54.9923,55.0113,54.986,55.0113,76586.0
2016-09-29 14:25:00,86.85,86.88,86.82,86.88,66582.0,55.0176,55.0366,54.9986,55.0366,66582.0
2016-09-29 14:30:00,86.88,86.92,86.86,86.92,89205.0,55.0366,55.062,55.024,55.062,89205.0
2016-09-29 14:35:00,86.92,86.96,86.92,86.94,65513.0,55.062,55.0873,55.062,55.0746,65513.0
2016-09-29 14:40:00,86.95,86.95,86.89,86.89,290780.0,55.081,55.081,55.043,55.043,290780.0
2016-09-29 14:45:00,86.9,86.9,86.82,86.89,255166.0,55.0493,55.0493,54.9986,55.043,255166.0
2016-09-29 14:50:00,86.89,86.89,86.85,86.87,59643.0,55.043,55.043,55.0176,55.0303,59643.0
2016-09-29 14:55:00,86.87,86.88,86.83,86.84,108756.0,55.0303,55.0366,55.005,55.0113,108756.0
2016-09-29 15:00:00,86.83,86.86,86.8,86.8,95310.0,55.005,55.024,54.986,54.986,95310.0
2016-09-29 15:05:00,86.8,86.86,86.79,86.85,91450.0,54.986,55.024,54.9796,55.0176,91450.0
2016-09-29 15:10:00,86.84,86.87,86.82,86.84,92300.0,55.0113,55.0303,54.9986,55.0113,92300.0
2016-09-29 15:15:00,86.85,86.85,86.8,86.81,62136.0,55.0176,55.0176,54.986,54.9923,62136.0
2016-09-29 15:20:00,86.8,86.84,86.79,86.8,71034.0,54.986,55.0113,54.9796,54.986,71034.0
2016-09-29 15:25:00,86.8,86.84,86.74,86.84,85936.0,54.986,55.0113,54.948,55.0113,85936.0
2016-09-29 15:30:00,86.84,86.87,86.8,86.84,121111.0,55.0113,55.0303,54.986,55.0113,121111.0
2016-09-29 15:35:00,86.84,86.85,86.82,86.84,46750.0,55.0113,55.0176,54.9986,55.0113,46750.0
2016-09-29 15:40:00,86.85,86.86,86.8,86.84,64284.0,55.0176,55.024,54.986,55.0113,64284.0
2016-09-29 15:45:00,86.84,86.87,86.82,86.84,100473.0,55.0113,55.0303,54.9986,55.0113,100473.0
2016-09-29 15:50:00,86.84,86.86,86.83,86.85,168463.0,55.0113,55.024,55.005,55.0176,168463.0
2016-09-29 15:55:00,86.85,86.91,86.85,86.87,580642.0,55.0176,55.0556,55.0176,55.0303,580642.0
2016-09-30 09:30:00,87.0,87.13,87.0,87.08,139402.0,55.1127,55.195,55.1127,55.1633,139402.0
2016-09-30 09:35:00,87.07,87.08,87.02,87.04,41019.0,55.157,55.1633,55.1253,55.138,41019.0
2016-09-30 09:40:00,87.04,87.05,87.0,87.05,71083.0,55.138,55.1443,55.1127,55.1443,71083.0
2016-09-30 09:45:00,87.05,87.08,87.04,87.07,151707.0,55.1443,55.1633,55.138,55.157,151707.0
2016-09-30 09:50:00,87.07,87.1,87.0,87.01,303852.0,55.157,55.176,55.1127,55.119,303852.0
2016-09-30 09:55:00,87.01,87.06,87.0,87.01,42176.0,55.119,55.1507,55.1127,55.119,42176.0
2016-09-30 10:00:00,87.01,87.04,87.01,87.04,90672.0,55.119,55.138,55.119,55.138,90672.0
2016-09-30 10:05:00,87.04,87.05,87.02,87.04,157187.0,55.138,55.1443,55.1253,55.138,157187.0
2016-09-30 10:10:00,87.04,87.05,87.03,87.04,48720.0,55.138,55.1443,55.1317,55.138,48720.0
2016-09-30 10:15:00,87.04,87.04,86.98,86.99,175556.0,55.138,55.138,55.1,55.1063,175556.0
2016-09-30 10:20:00,87.0,87.04,86.98,87.03,128717.0,55.1127,55.138,55.1,55.1317,128717.0
2016-09-30 10:25:00,87.02,87.05,87.01,87.05,104980.0,55.1253,55.1443,55.119,55.1443,104980.0
2016-09-30 10:30:00,87.05,87.07,87.04,87.05,131766.0,55.1443,55.157,55.138,55.1443,131766.0
2016-09-30 10:35:00,87.05,87.06,87.02,87.03,59806.0,55.1443,55.1507,55.1253,55.1317,59806.0
2016-09-30 10:40:00,87.04,87.05,87.02,87.03,29756.0,55.138,55.1443,55.1253,55.1317,29756.0
2016-09-30 10:45:00,87.03,87.05,87.0,87.01,38905.0,55.1317,55.1443,55.1127,55.119,38905.0
2016-09-30 10:50:00,87.02,87.03,87.0,87.0,61603.0,55.1253,55.1317,55.1127,55.1127,61603.0
2016-09-30 10:55:00,87.01,87.06,87.01,87.06,129542.0,55.119,55.1507,55.119,55.1507,129542.0
2016-09-30 11:00:00,87.07,87.09,87.05,87.09,194726.0,55.157,55.1697,55.1443,55.1697,194726.0
2016-09-30 11:05:00,87.1,87.11,87.09,87.11,57603.0,55.176,55.1823,55.1697,55.1823,57603.0
2016-09-30 11:10:00,87.11,87.17,87.1,87.17,126697.0,55.1823,55.2203,55.176,55.2203,126697.0
2016-09-30 11:15:00,87.17,87.18,87.15,87.15,156654.0,55.2203,55.2267,55.2077,55.2077,156654.0
2016-09-30 11:20:00,87.16,87.16,87.15,87.15,95078.0,55.214,55.214,55.2077,55.2077,95078.0
2016-09-30 11:25:00,87.15,87.15,87.12,87.14,71897.0,55.2077,55.2077,55.1887,55.2013,71897.0
2016-09-30 11:30:00,87.14,87.14,87.12,87.12,66202.0,55.2013,55.2013,55.1887,55.1887,66202.0
2016-09-30 11:35:00,87.12,87.12,87.06,87.06,30071.0,55.1887,55.1887,55.1507,55.1507,30071.0
2016-09-30 11:40:00,87.06,87.09,87.06,87.07,36831.0,55.1507,55.1697,55.1507,55.157,36831.0
2016-09-30 11:45:00,87.07,87.09,87.07,87.08,75142.0,55.157,55.1697,55.157,55.1633,75142.0
2016-09-30 11:50:00,87.09,87.1,87.07,87.09,61262.0,55.1697,55.176,55.157,55.1697,61262.0
2016-09-30 11:55:00,87.09,87.1,87.07,87.08,136656.0,55.1697,55.176,55.157,55.1633,136656.0
2016-09-30 12:00:00,87.07,87.08,87.07,87.08,117720.0,55.157,55.1633,55.157,55.1633,117720.0
2016-09-30 12:05:00,87.08,87.1,87.08,87.09,31034.0,55.1633,55.176,55.1633,55.1697,31034.0
2016-09-30 12:10:00,87.09,87.11,87.08,87.11,137459.0,55.1697,55.1823,55.1633,55.1823,137459.0
2016-09-30 12:15:00,87.11,87.11,87.1,87.11,50169.0,55.1823,55.1823,55.176,55.1823,50169.0
2016-09-30 12:20:00,87.11,87.12,87.1,87.11,53268.0,55.1823,55.1887,55.176,55.1823,53268.0
2016-09-30 12:25:00,87.12,87.13,87.11,87.13,58586.0,55.1887,55.195,55.1823,55.195,58586.0
2016-09-30 12:30:00,87.12,87.13,87.11,87.11,89835.0,55.1887,55.195,55.1823,55.1823,89835.0
2016-09-30 12:35:00,87.12,87.12,87.09,87.09,19212.0,55.1887,55.1887,55.1697,55.1697,19212.0
2016-09-30 12:40:00,87.1,87.11,87.07,87.11,99443.0,55.176,55.1823,55.157,55.1823,99443.0
2016-09-30 12:45:00,87.11,87.12,87.07,87.09,162365.0,55.1823,55.1887,55.157,55.1697,162365.0
2016-09-30 12:50:00,87.09,87.09,87.07,87.09,28493.0,55.1697,55.1697,55.157,55.1697,28493.0
2016-09-30 12:55:00,87.08,87.09,87.07,87.07,82202.0,55.1633,55.1697,55.157,55.157,82202.0
2016-09-30 13:00:00,87.07,87.09,87.07,87.08,16683.0,55.157,55.1697,55.157,55.1633,16683.0
2016-09-30 13:05:00,87.09,87.09,87.06,87.06,13397.0,55.1697,55.1697,55.1507,55.1507,13397.0
2016-09-30 13:10:00,87.06,87.07,87.05,87.05,30982.0,55.1507,55.157,55.1443,55.1443,30982.0
2016-09-30 13:15:00,87.05,87.06,87.02,87.04,37316.0,55.1443,55.1507,55.1253,55.138,37316.0
2016-09-30 13:20:00,87.04,87.05,87.03,87.03,24032.0,55.138,55.1443,55.1317,55.1317,24032.0
2016-09-30 13:25:00,87.03,87.04,87.02,87.02,40140.0,55.1317,55.138,55.1253,55.1253,40140.0
2016-09-30 13:30:00,87.02,87.03,87.01,87.01,47415.0,55.1253,55.1317,55.119,55.119,47415.0
2016-09-30 13:35:00,87.02,87.03,87.01,87.03,55503.0,55.1253,55.1317,55.119,55.1317,55503.0
2016-09-30 13:40:00,87.03,87.04,87.02,87.03,32534.0,55.1317,55.138,55.1253,55.1317,32534.0
2016-09-30 13:45:00,87.03,87.04,87.03,87.04,27425.0,55.1317,55.138,55.1317,55.138,27425.0
2016-09-30 13:50:00,87.03,87.05,87.03,87.04,18477.0,55.1317,55.1443,55.1317,55.138,18477.0
2016-09-30 13:55:00,87.04,87.04,87.02,87.04,95634.0,55.138,55.138,55.1253,55.138,95634.0
2016-09-30 14:00:00,87.05,87.05,87.04,87.04,7393.0,55.1443,55.1443,55.138,55.138,7393.0
2016-09-30 14:05:00,87.04,87.05,87.04,87.04,30996.0,55.138,55.1443,55.138,55.138,30996.0
2016-09-30 14:10:00,87.04,87.05,87.04,87.04,29080.0,55.138,55.1443,55.138,55.138,29080.0
2016-09-30 14:15:00,87.04,87.06,87.02,87.04,206125.0,55.138,55.1507,55.1253,55.138,206125.0
2016-09-30 14:20:00,87.05,87.07,87.04,87.05,144314.0,55.1443,55.157,55.138,55.1443,144314.0
2016-09-30 14:25:00,87.05,87.07,87.04,87.06,91955.0,55.1443,55.157,55.138,55.1507,91955.0
2016-09-30 14:30:00,87.06,87.1,87.06,87.07,86543.0,55.1507,55.176,55.1507,55.157,86543.0
2016-09-30 14:35:00,87.08,87.11,87.07,87.11,39110.0,55.1633,55.1823,55.157,55.1823,39110.0
2016-09-30 14:40:00,87.11,87.12,87.1,87.12,23373.0,55.1823,55.1887,55.176,55.1887,23373.0
2016-09-30 14:45:00,87.12,87.12,87.11,87.12,18051.0,55.1887,55.1887,55.1823,55.1887,18051.0
2016-09-30 14:50:00,87.12,87.13,87.1,87.12,336256.0,55.1887,55.195,55.176,55.1887,336256.0
2016-09-30 14:55:00,87.12,87.15,87.11,87.15,44885.0,55.1887,55.2077,55.1823,55.2077,44885.0
2016-09-30 15:00:00,87.15,87.17,87.14,87.17,42071.0,55.2077,55.2203,55.2013,55.2203,42071.0
2016-09-30 15:05:00,87.17,87.17,87.16,87.17,32416.0,55.2203,55.2203,55.214,55.2203,32416.0
2016-09-30 15:10:00,87.16,87.21,87.16,87.2,144122.0,55.214,55.2457,55.214,55.2394,144122.0
2016-09-30 15:15:00,87.2,87.22,87.18,87.2,76066.0,55.2394,55.252,55.2267,55.2394,76066.0
2016-09-30 15:20:00,87.2,87.2,87.18,87.19,51565.0,55.2394,55.2394,55.2267,55.233,51565.0
2016-09-30 15:25:00,87.18,87.2,87.17,87.19,85785.0,55.2267,55.2394,55.2203,55.233,85785.0
2016-09-30 15:30:00,87.19,87.21,87.18,87.2,122538.0,55.233,55.2457,55.2267,55.2394,122538.0
2016-09-30 15:35:00,87.2,87.21,87.2,87.21,86491.0,55.2394,55.2457,55.2394,55.2457,86491.0
2016-09-30 15:40:00,87.2,87.27,87.2,87.27,1375176.0,55.2394,55.2837,55.2394,55.2837,1375176.0
2016-09-30 15:45:00,87.27,87.27,87.24,87.26,266166.0,55.2837,55.2837,55.2647,55.2774,266166.0
2016-09-30 15:50:00,87.26,87.29,87.25,87.26,347769.0,55.2774,55.2964,55.271,55.2774,347769.0
2016-09-30 15:55:00,87.26,87.29,87.21,87.25,1191271.0,55.2774,55.2964,55.2457,55.271,1191271.0
2016-10-03 09:30:00,86.74,86.82,86.69,86.8,415181.0,55.1921,55.243,55.1603,55.2303,415181.0
2016-10-03 09:35:00,86.79,86.82,86.75,86.78,119965.0,55.2239,55.243,55.1984,55.2175,119965.0
2016-10-03 09:40:00,86.78,86.79,86.72,86.72,97951.0,55.2175,55.2239,55.1794,55.1794,97951.0
2016-10-03 09:45:00,86.72,86.73,86.65,86.72,180078.0,55.1794,55.1857,55.1348,55.1794,180078.0
2016-10-03 09:50:00,86.71,86.77,86.71,86.76,239038.0,55.173,55.2112,55.173,55.2048,239038.0
2016-10-03 09:55:00,86.76,86.77,86.72,86.72,61714.0,55.2048,55.2112,55.1794,55.1794,61714.0
2016-10-03 10:00:00,86.73,86.83,86.73,86.77,199916.0,55.1857,55.2494,55.1857,55.2112,199916.0
2016-10-03 10:05:00,86.77,86.79,86.72,86.78,341389.0,55.2112,55.2239,55.1794,55.2175,341389.0
2016-10-03 10:10:00,86.78,86.82,86.78,86.81,237061.0,55.2175,55.243,55.2175,55.2366,237061.0
2016-10-03 10:15:00,86.8,86.82,86.76,86.81,270995.0,55.2303,55.243,55.2048,55.2366,270995.0
2016-10-03 10:20:00,86.81,86.82,86.78,86.81,462526.0,55.2366,55.243,55.2175,55.2366,462526.0
2016-10-03 10:25:00,86.81,86.83,86.79,86.82,169342.0,55.2366,55.2494,55.2239,55.243,169342.0
2016-10-03 10:30:00,86.81,86.83,86.81,86.83,43718.0,55.2366,55.2494,55.2366,55.2494,43718.0
2016-10-03 10:35:00,86.83,86.84,86.82,86.84,67737.0,55.2494,55.2557,55.243,55.2557,67737.0
2016-10-03 10:40:00,86.83,86.87,86.83,86.87,101486.0,55.2494,55.2748,55.2494,55.2748,101486.0
2016-10-03 10:45:00,86.86,86.9,86.85,86.89,230827.0,55.2684,55.2939,55.2621,55.2875,230827.0
2016-10-03 10:50:00,86.89,86.91,86.87,86.88,143225.0,55.2875,55.3003,55.2748,55.2812,143225.0
2016-10-03 10:55:00,86.88,86.89,86.85,86.86,94950.0,55.2812,55.2875,55.2621,55.2684,94950.0
2016-10-03 11:00:00,86.87,86.87,86.83,86.84,237197.0,55.2748,55.2748,55.2494,55.2557,237197.0
2016-10-03 11:05:00,86.84,86.85,86.84,86.84,75173.0,55.2557,55.2621,55.2557,55.2557,75173.0
2016-10-03 11:10:00,86.84,86.85,86.83,86.84,32342.0,55.2557,55.2621,55.2494,55.2557,32342.0
2016-10-03 11:15:00,86.84,86.84,86.77,86.79,62368.0,55.2557,55.2557,55.2112,55.2239,62368.0
2016-10-03 11:20:00,86.78,86.8,86.77,86.77,128625.0,55.2175,55.2303,55.2112,55.2112,128625.0
2016-10-03 11:25:00,86.77,86.79,86.74,86.76,90044.0,55.2112,55.2239,55.1921,55.2048,90044.0
2016-10-03 11:30:00,86.77,86.78,86.76,86.77,58999.0,55.2112,55.2175,55.2048,55.2112,58999.0
2016-10-03 11:35:00,86.77,86.78,86.73,86.73,159019.0,55.2112,55.2175,55.1857,55.1857,159019.0
2016-10-03 11:40:00,86.74,86.77,86.73,86.76,62662.0,55.1921,55.2112,55.1857,55.2048,62662.0
2016-10-03 11:45:00,86.75,86.77,86.75,86.75,118551.0,55.1984,55.2112,55.1984,55.1984,118551.0
2016-10-03 11:50:00,86.75,86.75,86.72,86.73,68787.0,55.1984,55.1984,55.1794,55.1857,68787.0
2016-10-03 11:55:00,86.72,86.77,86.71,86.75,24855.0,55.1794,55.2112,55.173,55.1984,24855.0
2016-10-03 12:00:00,86.74,86.76,86.73,86.75,14598.0,55.1921,55.2048,55.1857,55.1984,14598.0
2016-10-03 12:05:00,86.76,86.78,86.75,86.75,25090.0,55.2048,55.2175,55.1984,55.1984,25090.0
2016-10-03 12:10:00,86.75,86.77,86.75,86.75,33999.0,55.1984,55.2112,55.1984,55.1984,33999.0
2016-10-03 12:15:00,86.74,86.75,86.73,86.74,27376.0,55.1921,55.1984,55.1857,55.1921,27376.0
2016-10-03 12:20:00,86.74,86.75,86.68,86.68,46349.0,55.1921,55.1984,55.1539,55.1539,46349.0
2016-10-03 12:25:00,86.69,86.69,86.65,86.69,65354.0,55.1603,55.1603,55.1348,55.1603,65354.0
2016-10-03 12:30:00,86.69,86.7,86.67,86.68,34779.0,55.1603,55.1666,55.1475,55.1539,34779.0
2016-10-03 12:35:00,86.69,86.71,86.68,86.69,33521.0,55.1603,55.173,55.1539,55.1603,33521.0
2016-10-03 12:40:00,86.7,86.72,86.69,86.71,41670.0,55.1666,55.1794,55.1603,55.173,41670.0
2016-10-03 12:45:00,86.72,86.73,86.69,86.71,47502.0,55.1794,55.1857,55.1603,55.173,47502.0
2016-10-03 12:50:00,86.7,86.73,86.7,86.72,41993.0,55.1666,55.1857,55.1666,55.1794,41993.0
2016-10-03 12:55:00,86.72,86.77,86.7,86.76,212909.0,55.1794,55.2112,55.1666,55.2048,212909.0
2016-10-03 13:00:00,86.77,86.78,86.72,86.72,24480.0,55.2112,55.2175,55.1794,55.1794,24480.0
2016-10-03 13:05:00,86.73,86.74,86.71,86.73,23070.0,55.1857,55.1921,55.173,55.1857,23070.0
2016-10-03 13:10:00,86.73,86.74,86.7,86.73,38090.0,55.1857,55.1921,55.1666,55.1857,38090.0
2016-10-03 13:15:00,86.73,86.74,86.72,86.73,30928.0,55.1857,55.1921,55.1794,55.1857,30928.0
2016-10-03 13:20:00,86.73,86.76,86.73,86.76,32723.0,55.1857,55.2048,55.1857,55.2048,32723.0
2016-10-03 13:25:00,86.75,86.76,86.75,86.75,25428.0,55.1984,55.2048,55.1984,55.1984,25428.0
2016-10-03 13:30:00,86.75,86.77,86.75,86.77,42984.0,55.1984,55.2112,55.1984,55.2112,42984.0
2016-10-03 13:35:00,86.77,86.78,86.75,86.76,31488.0,55.2112,55.2175,55.1984,55.2048,31488.0
2016-10-03 13:40:00,86.77,86.77,86.76,86.76,39399.0,55.2112,55.2112,55.2048,55.2048,39399.0
2016-10-03 13:45:00,86.76,86.76,86.74,86.75,38506.0,55.2048,55.2048,55.1921,55.1984,38506.0
2016-10-03 13:50:00,86.75,86.76,86.73,86.73,16697.0,55.1984,55.2048,55.1857,55.1857,16697.0
2016-10-03 13:55:00,86.73,86.75,86.73,86.73,93239.0,55.1857,55.1984,55.1857,55.1857,93239.0
2016-10-03 14:00:00,86.73,86.79,86.73,86.78,26776.0,55.1857,55.2239,55.1857,55.2175,26776.0
2016-10-03 14:05:00,86.78,86.8,86.78,86.79,51272.0,55.2175,55.2303,55.2175,55.2239,51272.0
2016-10-03 14:10:00,86.79,86.8,86.77,86.77,31547.0,55.2239,55.2303,55.2112,55.2112,31547.0
2016-10-03 14:15:00,86.78,86.78,86.76,86.76,44202.0,55.2175,55.2175,55.2048,55.2048,44202.0
2016-10-03 14:20:00,86.76,86.78,86.76,86.78,40145.0,55.2048,55.2175,55.2048,55.2175,40145.0
2016-10-03 14:25:00,86.78,86.79,86.75,86.76,197548.0,55.2175,55.2239,55.1984,55.2048,197548.0
2016-10-03 14:30:00,86.75,86.75,86.72,86.74,79226.0,55.1984,55.1984,55.1794,55.1921,79226.0
2016-10-03 14:35:00,86.74,86.77,86.71,86.72,72157.0,55.1921,55.2112,55.173,55.1794,72157.0
2016-10-03 14:40:00,86.71,86.72,86.7,86.7,24252.0,55.173,55.1794,55.1666,55.1666,24252.0
2016-10-03 14:45:00,86.7,86.71,86.7,86.71,19738.0,55.1666,55.173,55.1666,55.173,19738.0
2016-10-03 14:50:00,86.71,86.74,86.7,86.73,60419.0,55.173,55.1921,55.1666,55.1857,60419.0
2016-10-03 14:55:00,86.73,86.78,86.71,86.78,65962.0,55.1857,55.2175,55.173,55.2175,65962.0
2016-10-03 15:00:00,86.79,86.79,86.78,86.79,30143.0,55.2239,55.2239,55.2175,55.2239,30143.0
2016-10-03 15:05:00,86.79,86.79,86.77,86.77,121911.0,55.2239,55.2239,55.2112,55.2112,121911.0
2016-10-03 15:10:00,86.77,86.79,86.77,86.78,76097.0,55.2112,55.2239,55.2112,55.2175,76097.0
2016-10-03 15:15:00,86.79,86.79,86.77,86.78,58505.0,55.2239,55.2239,55.2112,55.2175,58505.0
2016-10-03 15:20:00,86.78,86.79,86.78,86.79,49331.0,55.2175,55.2239,55.2175,55.2239,49331.0
2016-10-03 15:25:00,86.78,86.8,86.78,86.79,47047.0,55.2175,55.2303,55.2175,55.2239,47047.0
2016-10-03 15:30:00,86.8,86.81,86.79,86.8,94383.0,55.2303,55.2366,55.2239,55.2303,94383.0
2016-10-03 15:35:00,86.8,86.84,86.8,86.83,75336.0,55.2303,55.2557,55.2303,55.2494,75336.0
2016-10-03 15:40:00,86.83,86.87,86.83,86.86,68875.0,55.2494,55.2748,55.2494,55.2684,68875.0
2016-10-03 15:45:00,86.85,86.86,86.83,86.85,135225.0,55.2621,55.2684,55.2494,55.2621,135225.0
2016-10-03 15:50:00,86.85,86.86,86.83,86.84,168376.0,55.2621,55.2684,55.2494,55.2557,168376.0
2016-10-03 15:55:00,86.84,86.85,86.8,86.81,362197.0,55.2557,55.2621,55.2303,55.2366,362197.0
2016-10-04 09:30:00,86.94,86.95,86.86,86.89,500307.0,55.3193,55.3257,55.2684,55.2875,500307.0
2016-10-04 09:35:00,86.89,86.94,86.89,86.9,294627.0,55.2875,55.3193,55.2875,55.2939,294627.0
2016-10-04 09:40:00,86.9,86.92,86.86,86.9,246467.0,55.2939,55.3066,55.2684,55.2939,246467.0
2016-10-04 09:45:00,86.9,86.94,86.9,86.92,152616.0,55.2939,55.3193,55.2939,55.3066,152616.0
2016-10-04 09:50:00,86.92,86.98,86.92,86.97,158993.0,55.3066,55.3448,55.3066,55.3384,158993.0
2016-10-04 09:55:00,86.98,87.0,86.97,87.0,22400.0,55.3448,55.3575,55.3384,55.3575,22400.0
2016-10-04 10:00:00,87.0,87.0,86.95,86.97,294136.0,55.3575,55.3575,55.3257,55.3384,294136.0
2016-10-04 10:05:00,86.98,86.98,86.93,86.94,45828.0,55.3448,55.3448,55.313,55.3193,45828.0
2016-10-04 10:10:00,86.94,86.95,86.82,86.85,235899.0,55.3193,55.3257,55.243,55.2621,235899.0
2016-10-04 10:15:00,86.84,86.85,86.8,86.8,360027.0,55.2557,55.2621,55.2303,55.2303,360027.0
2016-10-04 10:20:00,86.8,86.88,86.79,86.88,135590.0,55.2303,55.2812,55.2239,55.2812,135590.0
2016-10-04 10:25:00,86.88,86.92,86.87,86.92,92696.0,55.2812,55.3066,55.2748,55.3066,92696.0
2016-10-04 10:30:00,86.92,86.94,86.91,86.92,123771.0,55.3066,55.3193,55.3003,55.3066,123771.0
2016-10-04 10:35:00,86.93,86.95,86.91,86.95,70927.0,55.313,55.3257,55.3003,55.3257,70927.0
2016-10-04 10:40:00,86.95,86.98,86.94,86.96,149703.0,55.3257,55.3448,55.3193,55.3321,149703.0
2016-10-04 10:45:00,86.96,86.96,86.92,86.92,72798.0,55.3321,55.3321,55.3066,55.3066,72798.0
2016-10-04 10:50:00,86.92,86.95,86.91,86.92,81230.0,55.3066,55.3257,55.3003,55.3066,81230.0
2016-10-04 10:55:00,86.92,86.93,86.9,86.9,25177.0,55.3066,55.313,55.2939,55.2939,25177.0
2016-10-04 11:00:00,86.91,86.91,86.78,86.79,86372.0,55.3003,55.3003,55.2175,55.2239,86372.0
2016-10-04 11:05:00,86.79,86.82,86.78,86.8,51061.0,55.2239,55.243,55.2175,55.2303,51061.0
2016-10-04 11:10:00,86.8,86.83,86.78,86.8,109912.0,55.2303,55.2494,55.2175,55.2303,109912.0
2016-10-04 11:15:00,86.8,86.8,86.75,86.76,52781.0,55.2303,55.2303,55.1984,55.2048,52781.0
2016-10-04 11:20:00,86.76,86.87,86.76,86.87,36146.0,55.2048,55.2748,55.2048,55.2748,36146.0
2016-10-04 11:25:00,86.87,86.92,86.86,86.91,60417.0,55.2748,55.3066,55.2684,55.3003,60417.0
2016-10-04 11:30:00,86.91,86.95,86.88,86.95,43268.0,55.3003,55.3257,55.2812,55.3257,43268.0
2016-10-04 11:35:00,86.95,86.97,86.84,86.85,177136.0,55.3257,55.3384,55.2557,55.2621,177136.0
2016-10-04 11:40:00,86.85,86.9,86.83,86.88,191691.0,55.2621,55.2939,55.2494,55.2812,191691.0
2016-10-04 11:45:00,86.87,86.93,86.86,86.88,126287.0,55.2748,55.313,55.2684,55.2812,126287.0
2016-10-04 11:50:00,86.88,86.9,86.77,86.8,76481.0,55.2812,55.2939,55.2112,55.2303,76481.0
2016-10-04 11:55:00,86.8,86.83,86.78,86.83,130749.0,55.2303,55.2494,55.2175,55.2494,130749.0
2016-10-04 12:00:00,86.82,86.87,86.81,86.84,45245.0,55.243,55.2748,55.2366,55.2557,45245.0
2016-10-04 12:05:00,86.84,86.86,86.83,86.84,26859.0,55.2557,55.2684,55.2494,55.2557,26859.0
2016-10-04 12:10:00,86.84,86.86,86.8,86.81,88637.0,55.2557,55.2684,55.2303,55.2366,88637.0
2016-10-04 12:15:00,86.82,86.87,86.8,86.84,56943.0,55.243,55.2748,55.2303,55.2557,56943.0
2016-10-04 12:20:00,86.84,86.86,86.82,86.85,59147.0,55.2557,55.2684,55.243,55.2621,59147.0
2016-10-04 12:25:00,86.85,86.89,86.85,86.88,47784.0,55.2621,55.2875,55.2621,55.2812,47784.0
2016-10-04 12:30:00,86.87,86.88,86.82,86.83,55773.0,55.2748,55.2812,55.243,55.2494,55773.0
2016-10-04 12:35:00,86.84,86.89,86.82,86.86,59794.0,55.2557,55.2875,55.243,55.2684,59794.0
2016-10-04 12:40:00,86.85,86.88,86.85,86.85,41870.0,55.2621,55.2812,55.2621,55.2621,41870.0
2016-10-04 12:45:00,86.86,86.87,86.8,86.82,49394.0,55.2684,55.2748,55.2303,55.243,49394.0
2016-10-04 12:50:00,86.83,86.84,86.7,86.7,499816.0,55.2494,55.2557,55.1666,55.1666,499816.0
2016-10-04 12:55:00,86.7,86.73,86.7,86.72,209370.0,55.1666,55.1857,55.1666,55.1794,209370.0
2016-10-04 13:00:00,86.71,86.74,86.71,86.74,39004.0,55.173,55.1921,55.173,55.1921,39004.0
2016-10-04 13:05:00,86.73,86.75,86.67,86.68,119137.0,55.1857,55.1984,55.1475,55.1539,119137.0
2016-10-04 13:10:00,86.68,86.75,86.68,86.75,50462.0,55.1539,55.1984,55.1539,55.1984,50462.0
2016-10-04 13:15:00,86.74,86.75,86.68,86.69,118245.0,55.1921,55.1984,55.1539,55.1603,118245.0
2016-10-04 13:20:00,86.7,86.7,86.57,86.58,135768.0,55.1666,55.1666,55.0839,55.0903,135768.0
2016-10-04 13:25:00,86.58,86.6,86.55,86.6,190878.0,55.0903,55.103,55.0712,55.103,190878.0
2016-10-04 13:30:00,86.6,86.65,86.59,86.63,62417.0,55.103,55.1348,55.0966,55.1221,62417.0
2016-10-04 13:35:00,86.63,86.72,86.63,86.71,220828.0,55.1221,55.1794,55.1221,55.173,220828.0
2016-10-04 13:40:00,86.71,86.72,86.69,86.69,93266.0,55.173,55.1794,55.1603,55.1603,93266.0
2016-10-04 13:45:00,86.69,86.71,86.69,86.71,10583.0,55.1603,55.173,55.1603,55.173,10583.0
2016-10-04 13:50:00,86.72,86.72,86.69,86.69,8576.0,55.1794,55.1794,55.1603,55.1603,8576.0
2016-10-04 13:55:00,86.69,86.71,86.69,86.7,29144.0,55.1603,55.173,55.1603,55.1666,29144.0
2016-10-04 14:00:00,86.69,86.72,86.69,86.72,30988.0,55.1603,55.1794,55.1603,55.1794,30988.0
2016-10-04 14:05:00,86.72,86.77,86.71,86.75,76978.0,55.1794,55.2112,55.173,55.1984,76978.0
2016-10-04 14:10:00,86.75,86.76,86.73,86.75,27443.0,55.1984,55.2048,55.1857,55.1984,27443.0
2016-10-04 14:15:00,86.75,86.76,86.69,86.7,109253.0,55.1984,55.2048,55.1603,55.1666,109253.0
2016-10-04 14:20:00,86.7,86.72,86.66,86.7,132043.0,55.1666,55.1794,55.1412,55.1666,132043.0
2016-10-04 14:25:00,86.69,86.69,86.61,86.65,112226.0,55.1603,55.1603,55.1094,55.1348,112226.0
2016-10-04 14:30:00,86.64,86.71,86.64,86.71,101835.0,55.1285,55.173,55.1285,55.173,101835.0
2016-10-04 14:35:00,86.7,86.71,86.68,86.7,50426.0,55.1666,55.173,55.1539,55.1666,50426.0
2016-10-04 14:40:00,86.69,86.7,86.66,86.66,55560.0,55.1603,55.1666,55.1412,55.1412,55560.0
2016-10-04 14:45:00,86.66,86.66,86.63,86.63,41691.0,55.1412,55.1412,55.1221,55.1221,41691.0
2016-10-04 14:50:00,86.62,86.66,86.62,86.65,39506.0,55.1157,55.1412,55.1157,55.1348,39506.0
2016-10-04 14:55:00,86.66,86.66,86.59,86.6,51969.0,55.1412,55.1412,55.0966,55.103,51969.0
2016-10-04 15:00:00,86.6,86.64,86.6,86.62,101079.0,55.103,55.1285,55.103,55.1157,101079.0
2016-10-04 15:05:00,86.63,86.68,86.62,86.62,81068.0,55.1221,55.1539,55.1157,55.1157,81068.0
2016-10-04 15:10:00,86.62,86.64,86.61,86.63,68809.0,55.1157,55.1285,55.1094,55.1221,68809.0
2016-10-04 15:15:00,86.63,86.65,86.6,86.61,107681.0,55.1221,55.1348,55.103,55.1094,107681.0
2016-10-04 15:20:00,86.61,86.64,86.6,86.61,124499.0,55.1094,55.1285,55.103,55.1094,124499.0
2016-10-04 15:25:00,86.61,86.64,86.61,86.64,168248.0,55.1094,55.1285,55.1094,55.1285,168248.0
2016-10-04 15:30:00,86.65,86.72,86.64,86.71,96325.0,55.1348,55.1794,55.1285,55.173,96325.0
2016-10-04 15:35:00,86.71,86.73,86.69,86.72,229282.0,55.173,55.1857,55.1603,55.1794,229282.0
2016-10-04 15:40:00,86.73,86.76,86.72,86.75,145943.0,55.1857,55.2048,55.1794,55.1984,145943.0
2016-10-04 15:45:00,86.76,86.76,86.73,86.75,149826.0,55.2048,55.2048,55.1857,55.1984,149826.0
2016-10-04 15:50:00,86.74,86.75,86.65,86.66,154000.0,55.1921,55.1984,55.1348,55.1412,154000.0
2016-10-04 15:55:00,86.65,86.72,86.63,86.71,405887.0,55.1348,55.1794,55.1221,55.173,405887.0
2016-10-05 09:30:00,86.97,86.98,86.92,86.94,140671.0,55.3384,55.3448,55.3066,55.3193,140671.0
2016-10-05 09:35:00,86.94,86.99,86.94,86.95,266056.0,55.3193,55.3512,55.3193,55.3257,266056.0
2016-10-05 09:40:00,86.95,86.95,86.92,86.93,45832.0,55.3257,55.3257,55.3066,55.313,45832.0
2016-10-05 09:45:00,86.94,86.94,86.9,86.91,75561.0,55.3193,55.3193,55.2939,55.3003,75561.0
2016-10-05 09:50:00,86.91,86.91,86.88,86.89,107975.0,55.3003,55.3003,55.2812,55.2875,107975.0
2016-10-05 09:55:00,86.88,86.9,86.88,86.89,45312.0,55.2812,55.2939,55.2812,55.2875,45312.0
2016-10-05 10:00:00,86.9,86.91,86.86,86.91,154001.0,55.2939,55.3003,55.2684,55.3003,154001.0
2016-10-05 10:05:00,86.91,86.93,86.9,86.91,85234.0,55.3003,55.313,55.2939,55.3003,85234.0
2016-10-05 10:10:00,86.91,86.92,86.88,86.88,88550.0,55.3003,55.3066,55.2812,55.2812,88550.0
2016-10-05 10:15:00,86.88,86.9,86.79,86.8,153918.0,55.2812,55.2939,55.2239,55.2303,153918.0
2016-10-05 10:20:00,86.8,86.8,86.77,86.79,69242.0,55.2303,55.2303,55.2112,55.2239,69242.0
2016-10-05 10:25:00,86.79,86.82,86.79,86.82,165406.0,55.2239,55.243,55.2239,55.243,165406.0
2016-10-05 10:30:00,86.81,86.84,86.78,86.83,66294.0,55.2366,55.2557,55.2175,55.2494,66294.0
2016-10-05 10:35:00,86.84,86.9,86.84,86.87,30428.0,55.2557,55.2939,55.2557,55.2748,30428.0
2016-10-05 10:40:00,86.86,86.86,86.79,86.81,53626.0,55.2684,55.2684,55.2239,55.2366,53626.0
2016-10-05 10:45:00,86.81,86.82,86.76,86.76,67234.0,55.2366,55.243,55.2048,55.2048,67234.0
2016-10-05 10:50:00,86.78,86.8,86.77,86.79,152583.0,55.2175,55.2303,55.2112,55.2239,152583.0
2016-10-05 10:55:00,86.8,86.8,86.77,86.8,27380.0,55.2303,55.2303,55.2112,55.2303,27380.0
2016-10-05 11:00:00,86.79,86.81,86.77,86.81,23322.0,55.2239,55.2366,55.2112,55.2366,23322.0
2016-10-05 11:05:00,86.8,86.82,86.79,86.81,30777.0,55.2303,55.243,55.2239,55.2366,30777.0
2016-10-05 11:10:00,86.81,86.81,86.79,86.8,24886.0,55.2366,55.2366,55.2239,55.2303,24886.0
2016-10-05 11:15:00,86.81,86.82,86.8,86.8,27119.0,55.2366,55.243,55.2303,55.2303,27119.0
2016-10-05 11:20:00,86.8,86.81,86.79,86.81,21195.0,55.2303,55.2366,55.2239,55.2366,21195.0
2016-10-05 11:25:00,86.81,86.81,86.78,86.79,7860.0,55.2366,55.2366,55.2175,55.2239,7860.0
2016-10-05 11:30:00,86.79,86.81,86.77,86.77,16226.0,55.2239,55.2366,55.2112,55.2112,16226.0
2016-10-05 11:35:00,86.78,86.83,86.78,86.82,79374.0,55.2175,55.2494,55.2175,55.243,79374.0
2016-10-05 11:40:00,86.81,86.83,86.8,86.83,45407.0,55.2366,55.2494,55.2303,55.2494,45407.0
2016-10-05 11:45:00,86.84,86.86,86.81,86.84,54878.0,55.2557,55.2684,55.2366,55.2557,54878.0
2016-10-05 11:50:00,86.84,86.86,86.83,86.84,62936.0,55.2557,55.2684,55.2494,55.2557,62936.0
2016-10-05 11:55:00,86.84,86.85,86.81,86.83,21196.0,55.2557,55.2621,55.2366,55.2494,21196.0
2016-10-05 12:00:00,86.84,86.84,86.83,86.84,9437.0,55.2557,55.2557,55.2494,55.2557,9437.0
2016-10-05 12:05:00,86.84,86.87,86.83,86.85,48420.0,55.2557,55.2748,55.2494,55.2621,48420.0
2016-10-05 12:10:00,86.86,86.87,86.85,86.85,23870.0,55.2684,55.2748,55.2621,55.2621,23870.0
2016-10-05 12:15:00,86.84,86.85,86.84,86.84,16240.0,55.2557,55.2621,55.2557,55.2557,16240.0
2016-10-05 12:20:00,86.84,86.85,86.83,86.84,19256.0,55.2557,55.2621,55.2494,55.2557,19256.0
2016-10-05 12:25:00,86.85,86.85,86.81,86.81,12171.0,55.2621,55.2621,55.2366,55.2366,12171.0
2016-10-05 12:30:00,86.81,86.83,86.81,86.81,44448.0,55.2366,55.2494,55.2366,55.2366,44448.0
2016-10-05 12:35:00,86.82,86.82,86.79,86.8,13797.0,55.243,55.243,55.2239,55.2303,13797.0
2016-10-05 12:40:00,86.81,86.83,86.81,86.83,9318.0,55.2366,55.2494,55.2366,55.2494,9318.0
2016-10-05 12:45:00,86.82,86.83,86.81,86.82,17198.0,55.243,55.2494,55.2366,55.243,17198.0
2016-10-05 12:50:00,86.82,86.83,86.82,86.82,3878.0,55.243,55.2494,55.243,55.243,3878.0
2016-10-05 12:55:00,86.82,86.82,86.8,86.81,6985.0,55.243,55.243,55.2303,55.2366,6985.0
2016-10-05 13:00:00,86.81,86.87,86.8,86.85,614211.0,55.2366,55.2748,55.2303,55.2621,614211.0
2016-10-05 13:05:00,86.86,86.87,86.83,86.85,20191.0,55.2684,55.2748,55.2494,55.2621,20191.0
2016-10-05 13:10:00,86.85,86.85,86.82,86.82,11959.0,55.2621,55.2621,55.243,55.243,11959.0
2016-10-05 13:15:00,86.82,86.85,86.82,86.84,7648.0,55.243,55.2621,55.243,55.2557,7648.0
2016-10-05 13:20:00,86.85,86.85,86.84,86.84,10842.0,55.2621,55.2621,55.2557,55.2557,10842.0
2016-10-05 13:25:00,86.83,86.83,86.81,86.83,17841.0,55.2494,55.2494,55.2366,55.2494,17841.0
2016-10-05 13:30:00,86.82,86.86,86.82,86.84,32158.0,55.243,55.2684,55.243,55.2557,32158.0
2016-10-05 13:35:00,86.84,86.86,86.83,86.83,30647.0,55.2557,55.2684,55.2494,55.2494,30647.0
2016-10-05 13:40:00,86.84,86.84,86.83,86.84,10372.0,55.2557,55.2557,55.2494,55.2557,10372.0
2016-10-05 13:45:00,86.84,86.84,86.79,86.8,94764.0,55.2557,55.2557,55.2239,55.2303,94764.0
2016-10-05 13:50:00,86.8,86.82,86.78,86.81,160491.0,55.2303,55.243,55.2175,55.2366,160491.0
2016-10-05 13:55:00,86.81,86.83,86.81,86.81,87998.0,55.2366,55.2494,55.2366,55.2366,87998.0
2016-10-05 14:00:00,86.81,86.83,86.81,86.82,27682.0,55.2366,55.2494,55.2366,55.243,27682.0
2016-10-05 14:05:00,86.81,86.83,86.79,86.8,25664.0,55.2366,55.2494,55.2239,55.2303,25664.0
2016-10-05 14:10:00,86.8,86.81,86.79,86.79,18609.0,55.2303,55.2366,55.2239,55.2239,18609.0
2016-10-05 14:15:00,86.8,86.81,86.78,86.81,25116.0,55.2303,55.2366,55.2175,55.2366,25116.0
2016-10-05 14:20:00,86.81,86.84,86.8,86.83,57670.0,55.2366,55.2557,55.2303,55.2494,57670.0
2016-10-05 14:25:00,86.82,86.84,86.8,86.8,62020.0,55.243,55.2557,55.2303,55.2303,62020.0
2016-10-05 14:30:00,86.8,86.81,86.79,86.8,105612.0,55.2303,55.2366,55.2239,55.2303,105612.0
2016-10-05 14:35:00,86.8,86.81,86.79,86.81,25368.0,55.2303,55.2366,55.2239,55.2366,25368.0
2016-10-05 14:40:00,86.8,86.84,86.8,86.83,28494.0,55.2303,55.2557,55.2303,55.2494,28494.0
2016-10-05 14:45:00,86.83,86.87,86.82,86.87,32917.0,55.2494,55.2748,55.243,55.2748,32917.0
2016-10-05 14:50:00,86.87,86.87,86.83,86.83,29172.0,55.2748,55.2748,55.2494,55.2494,29172.0
2016-10-05 14:55:00,86.83,86.87,86.83,86.86,60529.0,55.2494,55.2748,55.2494,55.2684,60529.0
2016-10-05 15:00:00,86.86,86.91,86.85,86.9,99013.0,55.2684,55.3003,55.2621,55.2939,99013.0
2016-10-05 15:05:00,86.9,86.91,86.89,86.91,8511.0,55.2939,55.3003,55.2875,55.3003,8511.0
2016-10-05 15:10:00,86.91,86.95,86.89,86.94,269677.0,55.3003,55.3257,55.2875,55.3193,269677.0
2016-10-05 15:15:00,86.94,86.94,86.88,86.91,250494.0,55.3193,55.3193,55.2812,55.3003,250494.0
2016-10-05 15:20:00,86.9,86.9,86.85,86.86,68858.0,55.2939,55.2939,55.2621,55.2684,68858.0
2016-10-05 15:25:00,86.86,86.87,86.83,86.84,1071941.0,55.2684,55.2748,55.2494,55.2557,1071941.0
2016-10-05 15:30:00,86.84,86.87,86.83,86.87,38333.0,55.2557,55.2748,55.2494,55.2748,38333.0
2016-10-05 15:35:00,86.87,86.9,86.86,86.88,61149.0,55.2748,55.2939,55.2684,55.2812,61149.0
2016-10-05 15:40:00,86.88,86.92,86.87,86.92,163976.0,55.2812,55.3066,55.2748,55.3066,163976.0
2016-10-05 15:45:00,86.91,86.93,86.87,86.88,264947.0,55.3003,55.313,55.2748,55.2812,264947.0
2016-10-05 15:50:00,86.88,86.91,86.87,86.91,295019.0,55.2812,55.3003,55.2748,55.3003,295019.0
2016-10-05 15:55:00,86.91,86.95,86.89,86.92,735961.0,55.3003,55.3257,55.2875,55.3066,735961.0
2016-10-06 09:30:00,86.97,86.97,86.83,86.83,186341.0,55.3384,55.3384,55.2494,55.2494,186341.0
2016-10-06 09:35:00,86.81,86.83,86.75,86.82,189588.0,55.2366,55.2494,55.1984,55.243,189588.0
2016-10-06 09:40:00,86.82,86.83,86.77,86.78,310700.0,55.243,55.2494,55.2112,55.2175,310700.0
2016-10-06 09:45:00,86.78,86.81,86.77,86.79,143842.0,55.2175,55.2366,55.2112,55.2239,143842.0
2016-10-06 09:50:00,86.79,86.79,86.76,86.77,69434.0,55.2239,55.2239,55.2048,55.2112,69434.0
2016-10-06 09:55:00,86.77,86.79,86.76,86.78,66006.0,55.2112,55.2239,55.2048,55.2175,66006.0
2016-10-06 10:00:00,86.78,86.78,86.75,86.77,93033.0,55.2175,55.2175,55.1984,55.2112,93033.0
2016-10-06 10:05:00,86.77,86.77,86.74,86.76,49065.0,55.2112,55.2112,55.1921,55.2048,49065.0
2016-10-06 10:10:00,86.76,86.77,86.74,86.77,36970.0,55.2048,55.2112,55.1921,55.2112,36970.0
2016-10-06 10:15:00,86.77,86.79,86.75,86.79,86773.0,55.2112,55.2239,55.1984,55.2239,86773.0
2016-10-06 10:20:00,86.8,86.8,86.77,86.78,35415.0,55.2303,55.2303,55.2112,55.2175,35415.0
2016-10-06 10:25:00,86.78,86.78,86.76,86.77,25039.0,55.2175,55.2175,55.2048,55.2112,25039.0
2016-10-06 10:30:00,86.77,86.78,86.75,86.78,49451.0,55.2112,55.2175,55.1984,55.2175,49451.0
2016-10-06 10:35:00,86.78,86.79,86.76,86.78,43189.0,55.2175,55.2239,55.2048,55.2175,43189.0
2016-10-06 10:40:00,86.78,86.81,86.77,86.81,86607.0,55.2175,55.2366,55.2112,55.2366,86607.0
2016-10-06 10:45:00,86.81,86.81,86.78,86.8,58806.0,55.2366,55.2366,55.2175,55.2303,58806.0
2016-10-06 10:50:00,86.79,86.81,86.79,86.8,17989.0,55.2239,55.2366,55.2239,55.2303,17989.0
2016-10-06 10:55:00,86.79,86.8,86.77,86.79,14462.0,55.2239,55.2303,55.2112,55.2239,14462.0
2016-10-06 11:00:00,86.78,86.79,86.76,86.76,72854.0,55.2175,55.2239,55.2048,55.2048,72854.0
2016-10-06 11:05:00,86.76,86.79,86.75,86.75,810880.0,55.2048,55.2239,55.1984,55.1984,810880.0
2016-10-06 11:10:00,86.75,86.78,86.73,86.74,70436.0,55.1984,55.2175,55.1857,55.1921,70436.0
2016-10-06 11:15:00,86.75,86.76,86.73,86.76,49306.0,55.1984,55.2048,55.1857,55.2048,49306.0
2016-10-06 11:20:00,86.76,86.78,86.75,86.78,443032.0,55.2048,55.2175,55.1984,55.2175,443032.0
2016-10-06 11:25:00,86.78,86.84,86.77,86.84,346613.0,55.2175,55.2557,55.2112,55.2557,346613.0
2016-10-06 11:30:00,86.84,86.84,86.81,86.81,54176.0,55.2557,55.2557,55.2366,55.2366,54176.0
2016-10-06 11:35:00,86.81,86.83,86.81,86.81,49238.0,55.2366,55.2494,55.2366,55.2366,49238.0
2016-10-06 11:40:00,86.82,86.83,86.81,86.82,40001.0,55.243,55.2494,55.2366,55.243,40001.0
2016-10-06 11:45:00,86.82,86.9,86.82,86.86,136808.0,55.243,55.2939,55.243,55.2684,136808.0
2016-10-06 11:50:00,86.86,86.93,86.85,86.9,102638.0,55.2684,55.313,55.2621,55.2939,102638.0
2016-10-06 11:55:00,86.9,86.94,86.89,86.9,159938.0,55.2939,55.3193,55.2875,55.2939,159938.0
2016-10-06 12:00:00,86.91,86.95,86.91,86.95,60219.0,55.3003,55.3257,55.3003,55.3257,60219.0
2016-10-06 12:05:00,86.95,86.98,86.94,86.95,369957.0,55.3257,55.3448,55.3193,55.3257,369957.0
2016-10-06 12:10:00,86.95,86.96,86.91,86.94,108665.0,55.3257,55.3321,55.3003,55.3193,108665.0
2016-10-06 12:15:00,86.93,86.95,86.92,86.95,28190.0,55.313,55.3257,55.3066,55.3257,28190.0
2016-10-06 12:20:00,86.95,86.97,86.9,86.95,86712.0,55.3257,55.3384,55.2939,55.3257,86712.0
2016-10-06 12:25:00,86.95,86.99,86.94,86.97,55337.0,55.3257,55.3512,55.3193,55.3384,55337.0
2016-10-06 12:30:00,86.97,86.99,86.93,86.94,91255.0,55.3384,55.3512,55.313,55.3193,91255.0
2016-10-06 12:35:00,86.94,86.94,86.86,86.91,312912.0,55.3193,55.3193,55.2684,55.3003,312912.0
2016-10-06 12:40:00,86.91,86.93,86.9,86.9,36814.0,55.3003,55.313,55.2939,55.2939,36814.0
2016-10-06 12:45:00,86.91,86.92,86.9,86.9,70070.0,55.3003,55.3066,55.2939,55.2939,70070.0
2016-10-06 12:50:00,86.91,86.95,86.9,86.94,96203.0,55.3003,55.3257,55.2939,55.3193,96203.0
2016-10-06 12:55:00,86.94,86.96,86.91,86.91,29329.0,55.3193,55.3321,55.3003,55.3003,29329.0
2016-10-06 13:00:00,86.92,86.93,86.91,86.91,31471.0,55.3066,55.313,55.3003,55.3003,31471.0
2016-10-06 13:05:00,86.92,86.93,86.91,86.92,15784.0,55.3066,55.313,55.3003,55.3066,15784.0
2016-10-06 13:10:00,86.92,86.93,86.91,86.92,37381.0,55.3066,55.313,55.3003,55.3066,37381.0
2016-10-06 13:15:00,86.93,86.94,86.92,86.92,24999.0,55.313,55.3193,55.3066,55.3066,24999.0
2016-10-06 13:20:00,86.92,86.93,86.91,86.92,15251.0,55.3066,55.313,55.3003,55.3066,15251.0
2016-10-06 13:25:00,86.92,86.94,86.91,86.91,23400.0,55.3066,55.3193,55.3003,55.3003,23400.0
2016-10-06 13:30:00,86.91,86.94,86.91,86.92,16624.0,55.3003,55.3193,55.3003,55.3066,16624.0
2016-10-06 13:35:00,86.92,86.92,86.9,86.91,9808.0,55.3066,55.3066,55.2939,55.3003,9808.0
2016-10-06 13:40:00,86.9,86.91,86.89,86.91,12257.0,55.2939,55.3003,55.2875,55.3003,12257.0
2016-10-06 13:45:00,86.91,86.92,86.9,86.9,16742.0,55.3003,55.3066,55.2939,55.2939,16742.0
2016-10-06 13:50:00,86.89,86.93,86.89,86.93,54792.0,55.2875,55.313,55.2875,55.313,54792.0
2016-10-06 13:55:00,86.93,86.93,86.89,86.91,11578.0,55.313,55.313,55.2875,55.3003,11578.0
2016-10-06 14:00:00,86.9,86.92,86.89,86.89,44077.0,55.2939,55.3066,55.2875,55.2875,44077.0
2016-10-06 14:05:00,86.9,86.9,86.89,86.89,33693.0,55.2939,55.2939,55.2875,55.2875,33693.0
2016-10-06 14:10:00,86.89,86.9,86.89,86.89,22475.0,55.2875,55.2939,55.2875,55.2875,22475.0
2016-10-06 14:15:00,86.9,86.9,86.89,86.89,7418.0,55.2939,55.2939,55.2875,55.2875,7418.0
2016-10-06 14:20:00,86.9,86.9,86.87,86.87,144703.0,55.2939,55.2939,55.2748,55.2748,144703.0
2016-10-06 14:25:00,86.88,86.91,86.87,86.9,77067.0,55.2812,55.3003,55.2748,55.2939,77067.0
2016-10-06 14:30:00,86.9,86.91,86.89,86.91,9212.0,55.2939,55.3003,55.2875,55.3003,9212.0
2016-10-06 14:35:00,86.9,86.92,86.89,86.92,40616.0,55.2939,55.3066,55.2875,55.3066,40616.0
2016-10-06 14:40:00,86.92,86.93,86.91,86.93,30380.0,55.3066,55.313,55.3003,55.313,30380.0
2016-10-06 14:45:00,86.92,86.93,86.9,86.92,115833.0,55.3066,55.313,55.2939,55.3066,115833.0
2016-10-06 14:50:00,86.92,86.95,86.91,86.94,35678.0,55.3066,55.3257,55.3003,55.3193,35678.0
2016-10-06 14:55:00,86.93,86.94,86.92,86.93,73621.0,55.313,55.3193,55.3066,55.313,73621.0
2016-10-06 15:00:00,86.92,86.93,86.9,86.91,66318.0,55.3066,55.313,55.2939,55.3003,66318.0
2016-10-06 15:05:00,86.91,86.93,86.91,86.92,20379.0,55.3003,55.313,55.3003,55.3066,20379.0
2016-10-06 15:10:00,86.92,86.93,86.9,86.91,24934.0,55.3066,55.313,55.2939,55.3003,24934.0
2016-10-06 15:15:00,86.91,86.93,86.89,86.9,79334.0,55.3003,55.313,55.2875,55.2939,79334.0
2016-10-06 15:20:00,86.9,86.92,86.89,86.92,20162.0,55.2939,55.3066,55.2875,55.3066,20162.0
2016-10-06 15:25:00,86.92,86.92,86.91,86.91,11627.0,55.3066,55.3066,55.3003,55.3003,11627.0
2016-10-06 15:30:00,86.91,86.93,86.88,86.93,51959.0,55.3003,55.313,55.2812,55.313,51959.0
2016-10-06 15:35:00,86.93,86.95,86.92,86.95,50870.0,55.313,55.3257,55.3066,55.3257,50870.0
2016-10-06 15:40:00,86.95,86.95,86.94,86.95,29766.0,55.3257,55.3257,55.3193,55.3257,29766.0
2016-10-06 15:45:00,86.95,86.95,86.94,86.95,60464.0,55.3257,55.3257,55.3193,55.3257,60464.0
2016-10-06 15:50:00,86.95,86.95,86.93,86.94,89189.0,55.3257,55.3257,55.313,55.3193,89189.0
2016-10-06 15:55:00,86.93,86.95,86.91,86.94,168291.0,55.313,55.3257,55.3003,55.3193,168291.0
2016-10-07 09:30:00,86.99,87.04,86.95,86.98,81938.0,55.3512,55.383,55.3257,55.3448,81938.0
2016-10-07 09:35:00,86.98,86.98,86.93,86.98,298170.0,55.3448,55.3448,55.313,55.3448,298170.0
2016-10-07 09:40:00,86.97,86.97,86.93,86.93,411414.0,55.3384,55.3384,55.313,55.313,411414.0
2016-10-07 09:45:00,86.92,86.96,86.83,86.84,378734.0,55.3066,55.3321,55.2494,55.2557,378734.0
2016-10-07 09:50:00,86.83,86.93,86.8,86.91,87927.0,55.2494,55.313,55.2303,55.3003,87927.0
2016-10-07 09:55:00,86.9,86.93,86.88,86.92,23871.0,55.2939,55.313,55.2812,55.3066,23871.0
2016-10-07 10:00:00,86.92,86.95,86.92,86.93,48205.0,55.3066,55.3257,55.3066,55.313,48205.0
2016-10-07 10:05:00,86.93,86.96,86.92,86.96,85038.0,55.313,55.3321,55.3066,55.3321,85038.0
2016-10-07 10:10:00,86.96,86.99,86.96,86.97,21496.0,55.3321,55.3512,55.3321,55.3384,21496.0
2016-10-07 10:15:00,86.98,86.98,86.92,86.95,257157.0,55.3448,55.3448,55.3066,55.3257,257157.0
2016-10-07 10:20:00,86.95,86.96,86.91,86.92,120396.0,55.3257,55.3321,55.3003,55.3066,120396.0
2016-10-07 10:25:00,86.93,86.94,86.91,86.92,88163.0,55.313,55.3193,55.3003,55.3066,88163.0
2016-10-07 10:30:00,86.92,86.93,86.88,86.88,113897.0,55.3066,55.313,55.2812,55.2812,113897.0
2016-10-07 10:35:00,86.88,86.93,86.86,86.93,150275.0,55.2812,55.313,55.2684,55.313,150275.0
2016-10-07 10:40:00,86.93,86.94,86.89,86.89,54419.0,55.313,55.3193,55.2875,55.2875,54419.0
2016-10-07 10:45:00,86.9,86.93,86.89,86.91,37265.0,55.2939,55.313,55.2875,55.3003,37265.0
2016-10-07 10:50:00,86.92,86.92,86.89,86.91,59723.0,55.3066,55.3066,55.2875,55.3003,59723.0
2016-10-07 10:55:00,86.9,86.9,86.86,86.88,21700.0,55.2939,55.2939,55.2684,55.2812,21700.0
2016-10-07 11:00:00,86.88,86.89,86.86,86.88,51310.0,55.2812,55.2875,55.2684,55.2812,51310.0
2016-10-07 11:05:00,86.88,86.91,86.88,86.91,14004.0,55.2812,55.3003,55.2812,55.3003,14004.0
2016-10-07 11:10:00,86.91,86.91,86.88,86.91,148226.0,55.3003,55.3003,55.2812,55.3003,148226.0
2016-10-07 11:15:00,86.91,86.93,86.9,86.92,31621.0,55.3003,55.313,55.2939,55.3066,31621.0
2016-10-07 11:20:00,86.92,86.93,86.91,86.92,29704.0,55.3066,55.313,55.3003,55.3066,29704.0
2016-10-07 11:25:00,86.92,86.93,86.91,86.92,20927.0,55.3066,55.313,55.3003,55.3066,20927.0
2016-10-07 11:30:00,86.91,86.94,86.9,86.91,422548.0,55.3003,55.3193,55.2939,55.3003,422548.0
2016-10-07 11:35:00,86.91,86.91,86.82,86.85,214305.0,55.3003,55.3003,55.243,55.2621,214305.0
2016-10-07 11:40:00,86.85,86.85,86.8,86.8,92232.0,55.2621,55.2621,55.2303,55.2303,92232.0
2016-10-07 11:45:00,86.79,86.89,86.73,86.75,256912.0,55.2239,55.2875,55.1857,55.1984,256912.0
2016-10-07 11:50:00,86.75,86.84,86.75,86.83,215829.0,55.1984,55.2557,55.1984,55.2494,215829.0
2016-10-07 11:55:00,86.83,86.87,86.81,86.83,125730.0,55.2494,55.2748,55.2366,55.2494,125730.0
2016-10-07 12:00:00,86.82,86.92,86.82,86.86,182256.0,55.243,55.3066,55.243,55.2684,182256.0
2016-10-07 12:05:00,86.85,86.88,86.82,86.84,395639.0,55.2621,55.2812,55.243,55.2557,395639.0
2016-10-07 12:10:00,86.84,86.85,86.8,86.84,110536.0,55.2557,55.2621,55.2303,55.2557,110536.0
2016-10-07 12:15:00,86.84,86.84,86.81,86.83,76360.0,55.2557,55.2557,55.2366,55.2494,76360.0
2016-10-07 12:20:00,86.84,86.84,86.8,86.82,34450.0,55.2557,55.2557,55.2303,55.243,34450.0
2016-10-07 12:25:00,86.83,86.9,86.82,86.89,228345.0,55.2494,55.2939,55.243,55.2875,228345.0
2016-10-07 12:30:00,86.88,86.89,86.85,86.86,79223.0,55.2812,55.2875,55.2621,55.2684,79223.0
2016-10-07 12:35:00,86.87,86.89,86.83,86.84,53428.0,55.2748,55.2875,55.2494,55.2557,53428.0
2016-10-07 12:40:00,86.85,86.86,86.84,86.86,15967.0,55.2621,55.2684,55.2557,55.2684,15967.0
2016-10-07 12:45:00,86.86,86.9,86.85,86.88,119118.0,55.2684,55.2939,55.2621,55.2812,119118.0
2016-10-07 12:50:00,86.88,86.88,86.85,86.85,8953.0,55.2812,55.2812,55.2621,55.2621,8953.0
2016-10-07 12:55:00,86.86,86.89,86.86,86.89,21653.0,55.2684,55.2875,55.2684,55.2875,21653.0
2016-10-07 13:00:00,86.89,86.89,86.83,86.86,61399.0,55.2875,55.2875,55.2494,55.2684,61399.0
2016-10-07 13:05:00,86.86,86.87,86.85,86.85,39589.0,55.2684,55.2748,55.2621,55.2621,39589.0
2016-10-07 13:10:00,86.86,86.88,86.85,86.87,43000.0,55.2684,55.2812,55.2621,55.2748,43000.0
2016-10-07 13:15:00,86.86,86.88,86.85,86.87,40356.0,55.2684,55.2812,55.2621,55.2748,40356.0
2016-10-07 13:20:00,86.88,86.9,86.86,86.88,36240.0,55.2812,55.2939,55.2684,55.2812,36240.0
2016-10-07 13:25:00,86.88,86.96,86.87,86.96,60019.0,55.2812,55.3321,55.2748,55.3321,60019.0
2016-10-07 13:30:00,86.95,86.98,86.93,86.96,39243.0,55.3257,55.3448,55.313,55.3321,39243.0
2016-10-07 13:35:00,86.97,86.98,86.93,86.95,92258.0,55.3384,55.3448,55.313,55.3257,92258.0
2016-10-07 13:40:00,86.95,86.99,86.91,86.96,103905.0,55.3257,55.3512,55.3003,55.3321,103905.0
2016-10-07 13:45:00,86.96,86.97,86.96,86.97,23038.0,55.3321,55.3384,55.3321,55.3384,23038.0
2016-10-07 13:50:00,86.97,86.99,86.96,86.97,34634.0,55.3384,55.3512,55.3321,55.3384,34634.0
2016-10-07 13:55:00,86.96,86.96,86.93,86.95,51314.0,55.3321,55.3321,55.313,55.3257,51314.0
2016-10-07 14:00:00,86.95,86.97,86.94,86.95,115450.0,55.3257,55.3384,55.3193,55.3257,115450.0
2016-10-07 14:05:00,86.95,86.96,86.92,86.94,68230.0,55.3257,55.3321,55.3066,55.3193,68230.0
2016-10-07 14:10:00,86.94,87.0,86.93,86.98,79752.0,55.3193,55.3575,55.313,55.3448,79752.0
2016-10-07 14:15:00,86.98,86.99,86.94,86.96,24394.0,55.3448,55.3512,55.3193,55.3321,24394.0
2016-10-07 14:20:00,86.97,86.99,86.97,86.99,9850.0,55.3384,55.3512,55.3384,55.3512,9850.0
2016-10-07 14:25:00,86.99,87.02,86.99,87.01,46233.0,55.3512,55.3702,55.3512,55.3639,46233.0
2016-10-07 14:30:00,87.01,87.05,87.0,87.05,36359.0,55.3639,55.3893,55.3575,55.3893,36359.0
2016-10-07 14:35:00,87.05,87.05,86.98,87.05,116967.0,55.3893,55.3893,55.3448,55.3893,116967.0
2016-10-07 14:40:00,87.05,87.06,87.04,87.05,30415.0,55.3893,55.3957,55.383,55.3893,30415.0
2016-10-07 14:45:00,87.04,87.07,87.04,87.04,28746.0,55.383,55.4021,55.383,55.383,28746.0
2016-10-07 14:50:00,87.05,87.06,87.03,87.04,121418.0,55.3893,55.3957,55.3766,55.383,121418.0
2016-10-07 14:55:00,87.05,87.08,87.04,87.05,76433.0,55.3893,55.4084,55.383,55.3893,76433.0
2016-10-07 15:00:00,87.06,87.08,87.03,87.05,74979.0,55.3957,55.4084,55.3766,55.3893,74979.0
2016-10-07 15:05:00,87.05,87.07,87.05,87.06,31926.0,55.3893,55.4021,55.3893,55.3957,31926.0
2016-10-07 15:10:00,87.06,87.07,87.05,87.06,41671.0,55.3957,55.4021,55.3893,55.3957,41671.0
2016-10-07 15:15:00,87.06,87.06,87.05,87.05,30824.0,55.3957,55.3957,55.3893,55.3893,30824.0
2016-10-07 15:20:00,87.06,87.07,87.05,87.06,40776.0,55.3957,55.4021,55.3893,55.3957,40776.0
2016-10-07 15:25:00,87.06,87.08,87.06,87.08,81857.0,55.3957,55.4084,55.3957,55.4084,81857.0
2016-10-07 15:30:00,87.08,87.11,87.08,87.09,106068.0,55.4084,55.4275,55.4084,55.4148,106068.0
2016-10-07 15:35:00,87.09,87.12,87.09,87.11,182064.0,55.4148,55.4339,55.4148,55.4275,182064.0
2016-10-07 15:40:00,87.11,87.13,87.1,87.11,253268.0,55.4275,55.4402,55.4212,55.4275,253268.0
2016-10-07 15:45:00,87.11,87.11,87.08,87.11,350887.0,55.4275,55.4275,55.4084,55.4275,350887.0
2016-10-07 15:50:00,87.11,87.19,87.11,87.15,1027447.0,55.4275,55.4784,55.4275,55.453,1027447.0
2016-10-07 15:55:00,87.15,87.18,87.11,87.11,1054296.0,55.453,55.4721,55.4275,55.4275,1054296.0
2016-10-10 09:30:00,87.21,87.32,87.15,87.32,89762.0,55.4911,55.5611,55.453,55.5611,89762.0
2016-10-10 09:35:00,87.33,87.4,87.32,87.38,57423.0,55.5675,55.612,55.5611,55.5993,57423.0
2016-10-10 09:40:00,87.38,87.43,87.38,87.41,110402.0,55.5993,55.6311,55.5993,55.6184,110402.0
2016-10-10 09:45:00,87.42,87.44,87.39,87.4,78566.0,55.6248,55.6375,55.6057,55.612,78566.0
2016-10-10 09:50:00,87.4,87.43,87.4,87.42,27146.0,55.612,55.6311,55.612,55.6248,27146.0
2016-10-10 09:55:00,87.43,87.44,87.42,87.43,20603.0,55.6311,55.6375,55.6248,55.6311,20603.0
2016-10-10 10:00:00,87.44,87.46,87.43,87.45,31137.0,55.6375,55.6502,55.6311,55.6439,31137.0
2016-10-10 10:05:00,87.45,87.48,87.45,87.47,32240.0,55.6439,55.6629,55.6439,55.6566,32240.0
2016-10-10 10:10:00,87.47,87.48,87.45,87.47,49271.0,55.6566,55.6629,55.6439,55.6566,49271.0
2016-10-10 10:15:00,87.47,87.49,87.47,87.48,28716.0,55.6566,55.6693,55.6566,55.6629,28716.0
2016-10-10 10:20:00,87.49,87.49,87.45,87.45,15424.0,55.6693,55.6693,55.6439,55.6439,15424.0
2016-10-10 10:25:00,87.46,87.46,87.44,87.45,15758.0,55.6502,55.6502,55.6375,55.6439,15758.0
2016-10-10 10:30:00,87.45,87.48,87.45,87.46,51373.0,55.6439,55.6629,55.6439,55.6502,51373.0
2016-10-10 10:35:00,87.47,87.49,87.47,87.47,14074.0,55.6566,55.6693,55.6566,55.6566,14074.0
2016-10-10 10:40:00,87.47,87.48,87.47,87.48,25067.0,55.6566,55.6629,55.6566,55.6629,25067.0
2016-10-10 10:45:00,87.47,87.48,87.47,87.48,12943.0,55.6566,55.6629,55.6566,55.6629,12943.0
2016-10-10 10:50:00,87.48,87.5,87.47,87.47,18683.0,55.6629,55.6757,55.6566,55.6566,18683.0
2016-10-10 10:55:00,87.46,87.49,87.46,87.46,55268.0,55.6502,55.6693,55.6502,55.6502,55268.0
2016-10-10 11:00:00,87.46,87.47,87.43,87.46,23211.0,55.6502,55.6566,55.6311,55.6502,23211.0
2016-10-10 11:05:00,87.46,87.47,87.45,87.46,30630.0,55.6502,55.6566,55.6439,55.6502,30630.0
2016-10-10 11:10:00,87.47,87.48,87.46,87.48,10779.0,55.6566,55.6629,55.6502,55.6629,10779.0
2016-10-10 11:15:00,87.48,87.48,87.47,87.48,3060.0,55.6629,55.6629,55.6566,55.6629,3060.0
2016-10-10 11:20:00,87.47,87.5,87.45,87.5,43982.0,55.6566,55.6757,55.6439,55.6757,43982.0
2016-10-10 11:25:00,87.5,87.5,87.46,87.48,21103.0,55.6757,55.6757,55.6502,55.6629,21103.0
2016-10-10 11:30:00,87.48,87.49,87.47,87.49,12302.0,55.6629,55.6693,55.6566,55.6693,12302.0
2016-10-10 11:35:00,87.48,87.48,87.45,87.47,27771.0,55.6629,55.6629,55.6439,55.6566,27771.0
2016-10-10 11:40:00,87.47,87.48,87.45,87.45,11278.0,55.6566,55.6629,55.6439,55.6439,11278.0
2016-10-10 11:45:00,87.45,87.46,87.39,87.41,214613.0,55.6439,55.6502,55.6057,55.6184,214613.0
2016-10-10 11:50:00,87.41,87.41,87.4,87.41,99029.0,55.6184,55.6184,55.612,55.6184,99029.0
2016-10-10 11:55:00,87.41,87.41,87.38,87.4,116562.0,55.6184,55.6184,55.5993,55.612,116562.0
2016-10-10 12:00:00,87.39,87.4,87.36,87.37,21591.0,55.6057,55.612,55.5866,55.593,21591.0
2016-10-10 12:05:00,87.37,87.4,87.36,87.37,29110.0,55.593,55.612,55.5866,55.593,29110.0
2016-10-10 12:10:00,87.38,87.38,87.36,87.36,14649.0,55.5993,55.5993,55.5866,55.5866,14649.0
2016-10-10 12:15:00,87.36,87.36,87.34,87.35,53323.0,55.5866,55.5866,55.5739,55.5802,53323.0
2016-10-10 12:20:00,87.35,87.36,87.33,87.33,23928.0,55.5802,55.5866,55.5675,55.5675,23928.0
2016-10-10 12:25:00,87.32,87.37,87.31,87.35,34873.0,55.5611,55.593,55.5548,55.5802,34873.0
2016-10-10 12:30:00,87.35,87.37,87.35,87.35,15951.0,55.5802,55.593,55.5802,55.5802,15951.0
2016-10-10 12:35:00,87.35,87.37,87.35,87.36,8866.0,55.5802,55.593,55.5802,55.5866,8866.0
2016-10-10 12:40:00,87.36,87.36,87.34,87.34,7235.0,55.5866,55.5866,55.5739,55.5739,7235.0
2016-10-10 12:45:00,87.35,87.38,87.34,87.38,13473.0,55.5802,55.5993,55.5739,55.5993,13473.0
2016-10-10 12:50:00,87.38,87.38,87.35,87.35,19622.0,55.5993,55.5993,55.5802,55.5802,19622.0
2016-10-10 12:55:00,87.36,87.37,87.35,87.36,6588.0,55.5866,55.593,55.5802,55.5866,6588.0
2016-10-10 13:00:00,87.36,87.39,87.36,87.38,5407.0,55.5866,55.6057,55.5866,55.5993,5407.0
2016-10-10 13:05:00,87.39,87.41,87.38,87.4,26125.0,55.6057,55.6184,55.5993,55.612,26125.0
2016-10-10 13:10:00,87.4,87.41,87.4,87.41,1008.0,55.612,55.6184,55.612,55.6184,1008.0
2016-10-10 13:15:00,87.41,87.42,87.39,87.41,27028.0,55.6184,55.6248,55.6057,55.6184,27028.0
2016-10-10 13:20:00,87.4,87.41,87.39,87.39,16154.0,55.612,55.6184,55.6057,55.6057,16154.0
2016-10-10 13:25:00,87.4,87.4,87.39,87.39,3031.0,55.612,55.612,55.6057,55.6057,3031.0
2016-10-10 13:30:00,87.4,87.41,87.4,87.4,22693.0,55.612,55.6184,55.612,55.612,22693.0
2016-10-10 13:35:00,87.41,87.41,87.38,87.39,39686.0,55.6184,55.6184,55.5993,55.6057,39686.0
2016-10-10 13:40:00,87.4,87.41,87.38,87.4,22692.0,55.612,55.6184,55.5993,55.612,22692.0
2016-10-10 13:45:00,87.4,87.41,87.39,87.39,51649.0,55.612,55.6184,55.6057,55.6057,51649.0
2016-10-10 13:50:00,87.39,87.39,87.38,87.38,19700.0,55.6057,55.6057,55.5993,55.5993,19700.0
2016-10-10 13:55:00,87.38,87.39,87.37,87.39,14852.0,55.5993,55.6057,55.593,55.6057,14852.0
2016-10-10 14:00:00,87.39,87.41,87.38,87.39,34001.0,55.6057,55.6184,55.5993,55.6057,34001.0
2016-10-10 14:05:00,87.4,87.41,87.39,87.41,16516.0,55.612,55.6184,55.6057,55.6184,16516.0
2016-10-10 14:10:00,87.4,87.41,87.36,87.38,55009.0,55.612,55.6184,55.5866,55.5993,55009.0
2016-10-10 14:15:00,87.38,87.39,87.38,87.39,16712.0,55.5993,55.6057,55.5993,55.6057,16712.0
2016-10-10 14:20:00,87.39,87.4,87.38,87.38,16248.0,55.6057,55.612,55.5993,55.5993,16248.0
2016-10-10 14:25:00,87.39,87.39,87.37,87.39,24831.0,55.6057,55.6057,55.593,55.6057,24831.0
2016-10-10 14:30:00,87.38,87.39,87.37,87.39,19989.0,55.5993,55.6057,55.593,55.6057,19989.0
2016-10-10 14:35:00,87.39,87.41,87.38,87.4,34938.0,55.6057,55.6184,55.5993,55.612,34938.0
2016-10-10 14:40:00,87.41,87.41,87.4,87.41,5229.0,55.6184,55.6184,55.612,55.6184,5229.0
2016-10-10 14:45:00,87.41,87.41,87.39,87.4,26445.0,55.6184,55.6184,55.6057,55.612,26445.0
2016-10-10 14:50:00,87.39,87.4,87.39,87.4,10506.0,55.6057,55.612,55.6057,55.612,10506.0
2016-10-10 14:55:00,87.4,87.4,87.36,87.38,31483.0,55.612,55.612,55.5866,55.5993,31483.0
2016-10-10 15:00:00,87.39,87.4,87.37,87.4,39679.0,55.6057,55.612,55.593,55.612,39679.0
2016-10-10 15:05:00,87.4,87.4,87.37,87.37,71582.0,55.612,55.612,55.593,55.593,71582.0
2016-10-10 15:10:00,87.38,87.38,87.34,87.34,59195.0,55.5993,55.5993,55.5739,55.5739,59195.0
2016-10-10 15:15:00,87.34,87.37,87.34,87.37,75874.0,55.5739,55.593,55.5739,55.593,75874.0
2016-10-10 15:20:00,87.37,87.38,87.34,87.38,39251.0,55.593,55.5993,55.5739,55.5993,39251.0
2016-10-10 15:25:00,87.38,87.4,87.37,87.4,30968.0,55.5993,55.612,55.593,55.612,30968.0
2016-10-10 15:30:00,87.39,87.39,87.36,87.36,39333.0,55.6057,55.6057,55.5866,55.5866,39333.0
2016-10-10 15:35:00,87.37,87.39,87.36,87.38,19030.0,55.593,55.6057,55.5866,55.5993,19030.0
2016-10-10 15:40:00,87.37,87.39,87.35,87.36,53563.0,55.593,55.6057,55.5802,55.5866,53563.0
2016-10-10 15:45:00,87.36,87.39,87.35,87.38,48012.0,55.5866,55.6057,55.5802,55.5993,48012.0
2016-10-10 15:50:00,87.37,87.38,87.34,87.37,158846.0,55.593,55.5993,55.5739,55.593,158846.0
2016-10-10 15:55:00,87.37,87.42,87.36,87.39,618247.0,55.593,55.6248,55.5866,55.6057,618247.0
2016-10-11 09:30:00,87.27,87.28,87.14,87.17,213016.0,55.5293,55.5357,55.4466,55.4657,213016.0
2016-10-11 09:35:00,87.17,87.18,87.08,87.09,444074.0,55.4657,55.4721,55.4084,55.4148,444074.0
2016-10-11 09:40:00,87.09,87.15,87.09,87.14,179366.0,55.4148,55.453,55.4148,55.4466,179366.0
2016-10-11 09:45:00,87.13,87.14,87.08,87.12,79861.0,55.4402,55.4466,55.4084,55.4339,79861.0
2016-10-11 09:50:00,87.11,87.12,87.05,87.05,298964.0,55.4275,55.4339,55.3893,55.3893,298964.0
2016-10-11 09:55:00,87.05,87.12,87.05,87.12,157653.0,55.3893,55.4339,55.3893,55.4339,157653.0
2016-10-11 10:00:00,87.12,87.12,87.05,87.1,259177.0,55.4339,55.4339,55.3893,55.4212,259177.0
2016-10-11 10:05:00,87.1,87.16,87.1,87.15,47230.0,55.4212,55.4593,55.4212,55.453,47230.0
2016-10-11 10:10:00,87.15,87.15,87.06,87.09,197596.0,55.453,55.453,55.3957,55.4148,197596.0
2016-10-11 10:15:00,87.09,87.1,87.06,87.06,92136.0,55.4148,55.4212,55.3957,55.3957,92136.0
2016-10-11 10:20:00,87.07,87.1,87.06,87.08,69255.0,55.4021,55.4212,55.3957,55.4084,69255.0
2016-10-11 10:25:00,87.09,87.1,87.02,87.06,56497.0,55.4148,55.4212,55.3702,55.3957,56497.0
2016-10-11 10:30:00,87.06,87.11,87.05,87.08,102705.0,55.3957,55.4275,55.3893,55.4084,102705.0
2016-10-11 10:35:00,87.08,87.08,87.06,87.06,28268.0,55.4084,55.4084,55.3957,55.3957,28268.0
2016-10-11 10:40:00,87.05,87.09,87.04,87.06,69706.0,55.3893,55.4148,55.383,55.3957,69706.0
2016-10-11 10:45:00,87.05,87.05,87.03,87.05,79103.0,55.3893,55.3893,55.3766,55.3893,79103.0
2016-10-11 10:50:00,87.05,87.05,87.0,87.01,36460.0,55.3893,55.3893,55.3575,55.3639,36460.0
2016-10-11 10:55:00,87.02,87.04,86.99,86.99,89890.0,55.3702,55.383,55.3512,55.3512,89890.0
2016-10-11 11:00:00,86.99,87.0,86.93,86.94,109859.0,55.3512,55.3575,55.313,55.3193,109859.0
2016-10-11 11:05:00,86.94,86.99,86.94,86.98,129351.0,55.3193,55.3512,55.3193,55.3448,129351.0
2016-10-11 11:10:00,86.98,86.99,86.97,86.97,32614.0,55.3448,55.3512,55.3384,55.3384,32614.0
2016-10-11 11:15:00,86.97,86.97,86.92,86.94,64951.0,55.3384,55.3384,55.3066,55.3193,64951.0
2016-10-11 11:20:00,86.95,86.97,86.91,86.95,91618.0,55.3257,55.3384,55.3003,55.3257,91618.0
2016-10-11 11:25:00,86.94,86.97,86.89,86.9,122438.0,55.3193,55.3384,55.2875,55.2939,122438.0
2016-10-11 11:30:00,86.91,86.96,86.9,86.96,109403.0,55.3003,55.3321,55.2939,55.3321,109403.0
2016-10-11 11:35:00,86.97,86.98,86.94,86.94,38589.0,55.3384,55.3448,55.3193,55.3193,38589.0
2016-10-11 11:40:00,86.94,86.98,86.93,86.98,25946.0,55.3193,55.3448,55.313,55.3448,25946.0
2016-10-11 11:45:00,86.97,86.98,86.9,86.92,46074.0,55.3384,55.3448,55.2939,55.3066,46074.0
2016-10-11 11:50:00,86.92,86.94,86.9,86.94,40169.0,55.3066,55.3193,55.2939,55.3193,40169.0
2016-10-11 11:55:00,86.94,86.96,86.91,86.95,42007.0,55.3193,55.3321,55.3003,55.3257,42007.0
2016-10-11 12:00:00,86.96,87.0,86.95,86.99,68441.0,55.3321,55.3575,55.3257,55.3512,68441.0
2016-10-11 12:05:00,86.99,87.02,86.99,86.99,36000.0,55.3512,55.3702,55.3512,55.3512,36000.0
2016-10-11 12:10:00,86.99,87.0,86.98,86.99,18305.0,55.3512,55.3575,55.3448,55.3512,18305.0
2016-10-11 12:15:00,86.99,87.02,86.98,87.02,73808.0,55.3512,55.3702,55.3448,55.3702,73808.0
2016-10-11 12:20:00,87.02,87.04,87.0,87.01,28282.0,55.3702,55.383,55.3575,55.3639,28282.0
2016-10-11 12:25:00,87.02,87.02,87.0,87.01,23610.0,55.3702,55.3702,55.3575,55.3639,23610.0
2016-10-11 12:30:00,87.01,87.01,87.0,87.01,12841.0,55.3639,55.3639,55.3575,55.3639,12841.0
2016-10-11 12:35:00,87.01,87.01,86.97,87.0,80961.0,55.3639,55.3639,55.3384,55.3575,80961.0
2016-10-11 12:40:00,87.02,87.07,87.02,87.05,102144.0,55.3702,55.4021,55.3702,55.3893,102144.0
2016-10-11 12:45:00,87.06,87.07,87.05,87.06,38999.0,55.3957,55.4021,55.3893,55.3957,38999.0
2016-10-11 12:50:00,87.05,87.05,87.03,87.04,26436.0,55.3893,55.3893,55.3766,55.383,26436.0
2016-10-11 12:55:00,87.03,87.05,87.02,87.03,22615.0,55.3766,55.3893,55.3702,55.3766,22615.0
2016-10-11 13:00:00,87.03,87.03,86.98,87.0,46774.0,55.3766,55.3766,55.3448,55.3575,46774.0
2016-10-11 13:05:00,86.99,87.0,86.94,86.96,19045.0,55.3512,55.3575,55.3193,55.3321,19045.0
2016-10-11 13:10:00,86.96,86.97,86.91,86.92,28035.0,55.3321,55.3384,55.3003,55.3066,28035.0
2016-10-11 13:15:00,86.92,86.94,86.9,86.94,38036.0,55.3066,55.3193,55.2939,55.3193,38036.0
2016-10-11 13:20:00,86.93,86.96,86.93,86.95,19036.0,55.313,55.3321,55.313,55.3257,19036.0
2016-10-11 13:25:00,86.96,86.97,86.95,86.97,46101.0,55.3321,55.3384,55.3257,55.3384,46101.0
2016-10-11 13:30:00,86.96,86.97,86.9,86.94,76281.0,55.3321,55.3384,55.2939,55.3193,76281.0
2016-10-11 13:35:00,86.93,86.93,86.88,86.88,36280.0,55.313,55.313,55.2812,55.2812,36280.0
2016-10-11 13:40:00,86.89,86.9,86.88,86.88,16158.0,55.2875,55.2939,55.2812,55.2812,16158.0
2016-10-11 13:45:00,86.89,86.89,86.83,86.84,138169.0,55.2875,55.2875,55.2494,55.2557,138169.0
2016-10-11 13:50:00,86.84,86.86,86.84,86.85,27425.0,55.2557,55.2684,55.2557,55.2621,27425.0
2016-10-11 13:55:00,86.84,86.85,86.81,86.82,49029.0,55.2557,55.2621,55.2366,55.243,49029.0
2016-10-11 14:00:00,86.82,86.85,86.82,86.85,24922.0,55.243,55.2621,55.243,55.2621,24922.0
2016-10-11 14:05:00,86.85,86.85,86.8,86.84,127366.0,55.2621,55.2621,55.2303,55.2557,127366.0
2016-10-11 14:10:00,86.84,86.86,86.83,86.84,43548.0,55.2557,55.2684,55.2494,55.2557,43548.0
2016-10-11 14:15:00,86.84,86.85,86.78,86.78,66722.0,55.2557,55.2621,55.2175,55.2175,66722.0
2016-10-11 14:20:00,86.78,86.83,86.77,86.83,79113.0,55.2175,55.2494,55.2112,55.2494,79113.0
2016-10-11 14:25:00,86.84,86.88,86.83,86.87,119657.0,55.2557,55.2812,55.2494,55.2748,119657.0
2016-10-11 14:30:00,86.87,86.87,86.84,86.85,75974.0,55.2748,55.2748,55.2557,55.2621,75974.0
2016-10-11 14:35:00,86.86,86.88,86.84,86.87,252581.0,55.2684,55.2812,55.2557,55.2748,252581.0
2016-10-11 14:40:00,86.87,86.91,86.86,86.89,84456.0,55.2748,55.3003,55.2684,55.2875,84456.0
2016-10-11 14:45:00,86.9,86.93,86.89,86.92,20461.0,55.2939,55.313,55.2875,55.3066,20461.0
2016-10-11 14:50:00,86.92,86.93,86.87,86.89,56374.0,55.3066,55.313,55.2748,55.2875,56374.0
2016-10-11 14:55:00,86.89,86.9,86.88,86.88,60179.0,55.2875,55.2939,55.2812,55.2812,60179.0
2016-10-11 15:00:00,86.87,86.9,86.87,86.88,64578.0,55.2748,55.2939,55.2748,55.2812,64578.0
2016-10-11 15:05:00,86.89,86.89,86.85,86.88,123192.0,55.2875,55.2875,55.2621,55.2812,123192.0
2016-10-11 15:10:00,86.89,86.91,86.87,86.89,98163.0,55.2875,55.3003,55.2748,55.2875,98163.0
2016-10-11 15:15:00,86.89,86.92,86.86,86.92,63069.0,55.2875,55.3066,55.2684,55.3066,63069.0
2016-10-11 15:20:00,86.92,86.94,86.9,86.91,208541.0,55.3066,55.3193,55.2939,55.3003,208541.0
2016-10-11 15:25:00,86.91,86.91,86.84,86.85,125801.0,55.3003,55.3003,55.2557,55.2621,125801.0
2016-10-11 15:30:00,86.86,86.87,86.83,86.85,71891.0,55.2684,55.2748,55.2494,55.2621,71891.0
2016-10-11 15:35:00,86.85,86.86,86.8,86.83,138255.0,55.2621,55.2684,55.2303,55.2494,138255.0
2016-10-11 15:40:00,86.83,86.84,86.82,86.83,182060.0,55.2494,55.2557,55.243,55.2494,182060.0
2016-10-11 15:45:00,86.83,86.88,86.81,86.87,233386.0,55.2494,55.2812,55.2366,55.2748,233386.0
2016-10-11 15:50:00,86.87,86.94,86.86,86.92,329686.0,55.2748,55.3193,55.2684,55.3066,329686.0
2016-10-11 15:55:00,86.92,86.95,86.83,86.89,535452.0,55.3066,55.3257,55.2494,55.2875,535452.0
2016-10-12 09:30:00,86.87,86.87,86.79,86.79,153740.0,55.2748,55.2748,55.2239,55.2239,153740.0
2016-10-12 09:35:00,86.79,86.81,86.75,86.77,68200.0,55.2239,55.2366,55.1984,55.2112,68200.0
2016-10-12 09:40:00,86.77,86.8,86.76,86.79,265899.0,55.2112,55.2303,55.2048,55.2239,265899.0
2016-10-12 09:45:00,86.79,86.82,86.78,86.81,42671.0,55.2239,55.243,55.2175,55.2366,42671.0
2016-10-12 09:50:00,86.81,86.85,86.79,86.85,88043.0,55.2366,55.2621,55.2239,55.2621,88043.0
2016-10-12 09:55:00,86.85,86.88,86.82,86.85,237903.0,55.2621,55.2812,55.243,55.2621,237903.0
2016-10-12 10:00:00,86.86,86.88,86.84,86.86,109041.0,55.2684,55.2812,55.2557,55.2684,109041.0
2016-10-12 10:05:00,86.86,86.88,86.81,86.84,54863.0,55.2684,55.2812,55.2366,55.2557,54863.0
2016-10-12 10:10:00,86.83,86.84,86.8,86.81,93872.0,55.2494,55.2557,55.2303,55.2366,93872.0
2016-10-12 10:15:00,86.81,86.86,86.8,86.83,126059.0,55.2366,55.2684,55.2303,55.2494,126059.0
2016-10-12 10:20:00,86.83,86.85,86.82,86.83,33496.0,55.2494,55.2621,55.243,55.2494,33496.0
2016-10-12 10:25:00,86.83,86.89,86.82,86.87,117696.0,55.2494,55.2875,55.243,55.2748,117696.0
2016-10-12 10:30:00,86.86,86.87,86.84,86.85,66124.0,55.2684,55.2748,55.2557,55.2621,66124.0
2016-10-12 10:35:00,86.85,86.85,86.81,86.83,60044.0,55.2621,55.2621,55.2366,55.2494,60044.0
2016-10-12 10:40:00,86.83,86.83,86.79,86.81,57563.0,55.2494,55.2494,55.2239,55.2366,57563.0
2016-10-12 10:45:00,86.82,86.82,86.78,86.79,44667.0,55.243,55.243,55.2175,55.2239,44667.0
2016-10-12 10:50:00,86.79,86.79,86.75,86.76,54418.0,55.2239,55.2239,55.1984,55.2048,54418.0
2016-10-12 10:55:00,86.75,86.79,86.75,86.77,88406.0,55.1984,55.2239,55.1984,55.2112,88406.0
2016-10-12 11:00:00,86.77,86.77,86.75,86.77,20743.0,55.2112,55.2112,55.1984,55.2112,20743.0
2016-10-12 11:05:00,86.77,86.78,86.76,86.76,26069.0,55.2112,55.2175,55.2048,55.2048,26069.0
2016-10-12 11:10:00,86.77,86.78,86.76,86.77,32416.0,55.2112,55.2175,55.2048,55.2112,32416.0
2016-10-12 11:15:00,86.76,86.77,86.73,86.73,61989.0,55.2048,55.2112,55.1857,55.1857,61989.0
2016-10-12 11:20:00,86.73,86.76,86.73,86.76,49260.0,55.1857,55.2048,55.1857,55.2048,49260.0
2016-10-12 11:25:00,86.76,86.78,86.75,86.77,34841.0,55.2048,55.2175,55.1984,55.2112,34841.0
2016-10-12 11:30:00,86.77,86.82,86.77,86.8,115137.0,55.2112,55.243,55.2112,55.2303,115137.0
2016-10-12 11:35:00,86.79,86.82,86.78,86.8,43194.0,55.2239,55.243,55.2175,55.2303,43194.0
2016-10-12 11:40:00,86.8,86.8,86.77,86.77,50588.0,55.2303,55.2303,55.2112,55.2112,50588.0
2016-10-12 11:45:00,86.77,86.78,86.76,86.78,69978.0,55.2112,55.2175,55.2048,55.2175,69978.0
2016-10-12 11:50:00,86.78,86.78,86.76,86.76,70958.0,55.2175,55.2175,55.2048,55.2048,70958.0
2016-10-12 11:55:00,86.77,86.79,86.76,86.78,57735.0,55.2112,55.2239,55.2048,55.2175,57735.0
2016-10-12 12:00:00,86.78,86.83,86.77,86.81,99531.0,55.2175,55.2494,55.2112,55.2366,99531.0
2016-10-12 12:05:00,86.81,86.83,86.78,86.79,63707.0,55.2366,55.2494,55.2175,55.2239,63707.0
2016-10-12 12:10:00,86.8,86.83,86.8,86.82,19586.0,55.2303,55.2494,55.2303,55.243,19586.0
2016-10-12 12:15:00,86.82,86.83,86.81,86.83,27979.0,55.243,55.2494,55.2366,55.2494,27979.0
2016-10-12 12:20:00,86.83,86.86,86.82,86.86,38261.0,55.2494,55.2684,55.243,55.2684,38261.0
2016-10-12 12:25:00,86.85,86.87,86.84,86.84,35513.0,55.2621,55.2748,55.2557,55.2557,35513.0
2016-10-12 12:30:00,86.84,86.86,86.84,86.86,93710.0,55.2557,55.2684,55.2557,55.2684,93710.0
2016-10-12 12:35:00,86.87,86.9,86.87,86.88,72208.0,55.2748,55.2939,55.2748,55.2812,72208.0
2016-10-12 12:40:00,86.89,86.89,86.86,86.87,18061.0,55.2875,55.2875,55.2684,55.2748,18061.0
2016-10-12 12:45:00,86.87,86.87,86.85,86.86,15342.0,55.2748,55.2748,55.2621,55.2684,15342.0
2016-10-12 12:50:00,86.86,86.88,86.85,86.88,25612.0,55.2684,55.2812,55.2621,55.2812,25612.0
2016-10-12 12:55:00,86.88,86.88,86.86,86.87,29582.0,55.2812,55.2812,55.2684,55.2748,29582.0
2016-10-12 13:00:00,86.87,86.87,86.85,86.86,21174.0,55.2748,55.2748,55.2621,55.2684,21174.0
2016-10-12 13:05:00,86.86,86.88,86.85,86.88,39392.0,55.2684,55.2812,55.2621,55.2812,39392.0
2016-10-12 13:10:00,86.88,86.88,86.85,86.88,116043.0,55.2812,55.2812,55.2621,55.2812,116043.0
2016-10-12 13:15:00,86.88,86.88,86.86,86.87,53377.0,55.2812,55.2812,55.2684,55.2748,53377.0
2016-10-12 13:20:00,86.87,86.87,86.86,86.87,12420.0,55.2748,55.2748,55.2684,55.2748,12420.0
2016-10-12 13:25:00,86.87,86.87,86.86,86.87,12271.0,55.2748,55.2748,55.2684,55.2748,12271.0
2016-10-12 13:30:00,86.87,86.89,86.86,86.89,57977.0,55.2748,55.2875,55.2684,55.2875,57977.0
2016-10-12 13:35:00,86.89,86.89,86.87,86.88,23807.0,55.2875,55.2875,55.2748,55.2812,23807.0
2016-10-12 13:40:00,86.88,86.91,86.87,86.9,63773.0,55.2812,55.3003,55.2748,55.2939,63773.0
2016-10-12 13:45:00,86.9,86.91,86.89,86.91,64680.0,55.2939,55.3003,55.2875,55.3003,64680.0
2016-10-12 13:50:00,86.91,86.91,86.89,86.91,13614.0,55.3003,55.3003,55.2875,55.3003,13614.0
2016-10-12 13:55:00,86.91,86.95,86.9,86.94,39398.0,55.3003,55.3257,55.2939,55.3193,39398.0
2016-10-12 14:00:00,86.94,86.98,86.89,86.92,63247.0,55.3193,55.3448,55.2875,55.3066,63247.0
2016-10-12 14:05:00,86.91,86.97,86.9,86.97,96880.0,55.3003,55.3384,55.2939,55.3384,96880.0
2016-10-12 14:10:00,86.97,87.03,86.97,87.0,296095.0,55.3384,55.3766,55.3384,55.3575,296095.0
2016-10-12 14:15:00,87.01,87.02,86.97,86.98,51780.0,55.3639,55.3702,55.3384,55.3448,51780.0
2016-10-12 14:20:00,86.98,87.01,86.97,87.0,68115.0,55.3448,55.3639,55.3384,55.3575,68115.0
2016-10-12 14:25:00,86.99,86.99,86.9,86.93,78058.0,55.3512,55.3512,55.2939,55.313,78058.0
2016-10-12 14:30:00,86.93,86.96,86.93,86.96,68157.0,55.313,55.3321,55.313,55.3321,68157.0
2016-10-12 14:35:00,86.96,86.98,86.94,86.95,51661.0,55.3321,55.3448,55.3193,55.3257,51661.0
2016-10-12 14:40:00,86.95,86.95,86.93,86.94,74873.0,55.3257,55.3257,55.313,55.3193,74873.0
2016-10-12 14:45:00,86.94,86.94,86.9,86.94,89246.0,55.3193,55.3193,55.2939,55.3193,89246.0
2016-10-12 14:50:00,86.94,86.96,86.93,86.94,37023.0,55.3193,55.3321,55.313,55.3193,37023.0
2016-10-12 14:55:00,86.95,86.95,86.9,86.91,27889.0,55.3257,55.3257,55.2939,55.3003,27889.0
2016-10-12 15:00:00,86.9,86.9,86.85,86.88,97268.0,55.2939,55.2939,55.2621,55.2812,97268.0
2016-10-12 15:05:00,86.88,86.93,86.86,86.9,59722.0,55.2812,55.313,55.2684,55.2939,59722.0
2016-10-12 15:10:00,86.9,86.91,86.89,86.91,23908.0,55.2939,55.3003,55.2875,55.3003,23908.0
2016-10-12 15:15:00,86.91,86.91,86.87,86.89,57292.0,55.3003,55.3003,55.2748,55.2875,57292.0
2016-10-12 15:20:00,86.9,86.91,86.88,86.88,29668.0,55.2939,55.3003,55.2812,55.2812,29668.0
2016-10-12 15:25:00,86.88,86.88,86.83,86.83,156534.0,55.2812,55.2812,55.2494,55.2494,156534.0
2016-10-12 15:30:00,86.83,86.83,86.81,86.81,91871.0,55.2494,55.2494,55.2366,55.2366,91871.0
2016-10-12 15:35:00,86.81,86.88,86.81,86.87,116893.0,55.2366,55.2812,55.2366,55.2748,116893.0
2016-10-12 15:40:00,86.88,86.88,86.86,86.87,149790.0,55.2812,55.2812,55.2684,55.2748,149790.0
2016-10-12 15:45:00,86.86,86.88,86.85,86.86,126878.0,55.2684,55.2812,55.2621,55.2684,126878.0
2016-10-12 15:50:00,86.86,86.88,86.85,86.86,203732.0,55.2684,55.2812,55.2621,55.2684,203732.0
2016-10-12 15:55:00,86.86,86.89,86.86,86.86,421680.0,55.2684,55.2875,55.2684,55.2684,421680.0
2016-10-13 09:30:00,86.61,86.63,86.52,86.61,132259.0,55.1094,55.1221,55.0521,55.1094,132259.0
2016-10-13 09:35:00,86.61,86.62,86.54,86.56,201600.0,55.1094,55.1157,55.0648,55.0776,201600.0
2016-10-13 09:40:00,86.55,86.55,86.52,86.53,521954.0,55.0712,55.0712,55.0521,55.0585,521954.0
2016-10-13 09:45:00,86.53,86.56,86.52,86.55,189845.0,55.0585,55.0776,55.0521,55.0712,189845.0
2016-10-13 09:50:00,86.56,86.56,86.47,86.47,462100.0,55.0776,55.0776,55.0203,55.0203,462100.0
2016-10-13 09:55:00,86.48,86.48,86.44,86.48,133243.0,55.0267,55.0267,55.0012,55.0267,133243.0
2016-10-13 10:00:00,86.47,86.47,86.44,86.44,86900.0,55.0203,55.0203,55.0012,55.0012,86900.0
2016-10-13 10:05:00,86.45,86.54,86.43,86.54,251294.0,55.0076,55.0648,54.9948,55.0648,251294.0
2016-10-13 10:10:00,86.53,86.53,86.48,86.52,78716.0,55.0585,55.0585,55.0267,55.0521,78716.0
2016-10-13 10:15:00,86.51,86.53,86.5,86.5,98041.0,55.0457,55.0585,55.0394,55.0394,98041.0
2016-10-13 10:20:00,86.5,86.51,86.5,86.51,130954.0,55.0394,55.0457,55.0394,55.0457,130954.0
2016-10-13 10:25:00,86.51,86.53,86.5,86.5,192068.0,55.0457,55.0585,55.0394,55.0394,192068.0
2016-10-13 10:30:00,86.5,86.55,86.49,86.55,72548.0,55.0394,55.0712,55.033,55.0712,72548.0
2016-10-13 10:35:00,86.55,86.59,86.52,86.58,170630.0,55.0712,55.0966,55.0521,55.0903,170630.0
2016-10-13 10:40:00,86.58,86.61,86.57,86.6,39490.0,55.0903,55.1094,55.0839,55.103,39490.0
2016-10-13 10:45:00,86.59,86.6,86.55,86.55,107263.0,55.0966,55.103,55.0712,55.0712,107263.0
2016-10-13 10:50:00,86.55,86.58,86.54,86.56,161186.0,55.0712,55.0903,55.0648,55.0776,161186.0
2016-10-13 10:55:00,86.57,86.59,86.55,86.59,73798.0,55.0839,55.0966,55.0712,55.0966,73798.0
2016-10-13 11:00:00,86.59,86.59,86.49,86.5,85649.0,55.0966,55.0966,55.033,55.0394,85649.0
2016-10-13 11:05:00,86.49,86.54,86.49,86.53,195748.0,55.033,55.0648,55.033,55.0585,195748.0
2016-10-13 11:10:00,86.53,86.56,86.51,86.55,41776.0,55.0585,55.0776,55.0457,55.0712,41776.0
2016-10-13 11:15:00,86.56,86.62,86.55,86.61,53865.0,55.0776,55.1157,55.0712,55.1094,53865.0
2016-10-13 11:20:00,86.61,86.62,86.6,86.61,56419.0,55.1094,55.1157,55.103,55.1094,56419.0
2016-10-13 11:25:00,86.6,86.62,86.6,86.61,79733.0,55.103,55.1157,55.103,55.1094,79733.0
2016-10-13 11:30:00,86.61,86.68,86.6,86.67,147863.0,55.1094,55.1539,55.103,55.1475,147863.0
2016-10-13 11:35:00,86.66,86.67,86.6,86.62,42739.0,55.1412,55.1475,55.103,55.1157,42739.0
2016-10-13 11:40:00,86.62,86.63,86.61,86.62,39662.0,55.1157,55.1221,55.1094,55.1157,39662.0
2016-10-13 11:45:00,86.63,86.63,86.59,86.59,51527.0,55.1221,55.1221,55.0966,55.0966,51527.0
2016-10-13 11:50:00,86.59,86.62,86.59,86.6,27414.0,55.0966,55.1157,55.0966,55.103,27414.0
2016-10-13 11:55:00,86.59,86.6,86.59,86.59,7311.0,55.0966,55.103,55.0966,55.0966,7311.0
2016-10-13 12:00:00,86.59,86.6,86.57,86.57,31981.0,55.0966,55.103,55.0839,55.0839,31981.0
2016-10-13 12:05:00,86.57,86.58,86.57,86.58,54593.0,55.0839,55.0903,55.0839,55.0903,54593.0
2016-10-13 12:10:00,86.57,86.59,86.57,86.59,37520.0,55.0839,55.0966,55.0839,55.0966,37520.0
2016-10-13 12:15:00,86.59,86.59,86.58,86.59,14181.0,55.0966,55.0966,55.0903,55.0966,14181.0
2016-10-13 12:20:00,86.58,86.59,86.56,86.58,105336.0,55.0903,55.0966,55.0776,55.0903,105336.0
2016-10-13 12:25:00,86.58,86.58,86.55,86.56,78743.0,55.0903,55.0903,55.0712,55.0776,78743.0
2016-10-13 12:30:00,86.56,86.59,86.56,86.57,25990.0,55.0776,55.0966,55.0776,55.0839,25990.0
2016-10-13 12:35:00,86.58,86.65,86.57,86.65,108388.0,55.0903,55.1348,55.0839,55.1348,108388.0
2016-10-13 12:40:00,86.64,86.66,86.63,86.64,45410.0,55.1285,55.1412,55.1221,55.1285,45410.0
2016-10-13 12:45:00,86.64,86.65,86.63,86.65,54975.0,55.1285,55.1348,55.1221,55.1348,54975.0
2016-10-13 12:50:00,86.65,86.65,86.64,86.64,28384.0,55.1348,55.1348,55.1285,55.1285,28384.0
2016-10-13 12:55:00,86.64,86.64,86.63,86.64,29777.0,55.1285,55.1285,55.1221,55.1285,29777.0
2016-10-13 13:00:00,86.64,86.64,86.62,86.63,33953.0,55.1285,55.1285,55.1157,55.1221,33953.0
2016-10-13 13:05:00,86.63,86.63,86.61,86.61,49039.0,55.1221,55.1221,55.1094,55.1094,49039.0
2016-10-13 13:10:00,86.61,86.62,86.58,86.59,55952.0,55.1094,55.1157,55.0903,55.0966,55952.0
2016-10-13 13:15:00,86.59,86.59,86.58,86.58,52967.0,55.0966,55.0966,55.0903,55.0903,52967.0
2016-10-13 13:20:00,86.59,86.6,86.58,86.59,31025.0,55.0966,55.103,55.0903,55.0966,31025.0
2016-10-13 13:25:00,86.59,86.62,86.59,86.61,61024.0,55.0966,55.1157,55.0966,55.1094,61024.0
2016-10-13 13:30:00,86.62,86.62,86.59,86.59,35216.0,55.1157,55.1157,55.0966,55.0966,35216.0
2016-10-13 13:35:00,86.59,86.62,86.58,86.61,66868.0,55.0966,55.1157,55.0903,55.1094,66868.0
2016-10-13 13:40:00,86.61,86.65,86.61,86.64,109184.0,55.1094,55.1348,55.1094,55.1285,109184.0
2016-10-13 13:45:00,86.65,86.65,86.64,86.64,26226.0,55.1348,55.1348,55.1285,55.1285,26226.0
2016-10-13 13:50:00,86.65,86.7,86.64,86.7,123006.0,55.1348,55.1666,55.1285,55.1666,123006.0
2016-10-13 13:55:00,86.7,86.74,86.69,86.74,52688.0,55.1666,55.1921,55.1603,55.1921,52688.0
2016-10-13 14:00:00,86.74,86.77,86.71,86.75,49041.0,55.1921,55.2112,55.173,55.1984,49041.0
2016-10-13 14:05:00,86.75,86.75,86.72,86.72,31590.0,55.1984,55.1984,55.1794,55.1794,31590.0
2016-10-13 14:10:00,86.72,86.72,86.7,86.71,21418.0,55.1794,55.1794,55.1666,55.173,21418.0
2016-10-13 14:15:00,86.71,86.72,86.69,86.7,24054.0,55.173,55.1794,55.1603,55.1666,24054.0
2016-10-13 14:20:00,86.7,86.71,86.69,86.7,155816.0,55.1666,55.173,55.1603,55.1666,155816.0
2016-10-13 14:25:00,86.7,86.72,86.7,86.7,60729.0,55.1666,55.1794,55.1666,55.1666,60729.0
2016-10-13 14:30:00,86.71,86.74,86.55,86.72,901206.0,55.173,55.1921,55.0712,55.1794,901206.0
2016-10-13 14:35:00,86.72,86.72,86.68,86.71,46789.0,55.1794,55.1794,55.1539,55.173,46789.0
2016-10-13 14:40:00,86.7,86.72,86.69,86.71,18205.0,55.1666,55.1794,55.1603,55.173,18205.0
2016-10-13 14:45:00,86.72,86.73,86.71,86.72,41120.0,55.1794,55.1857,55.173,55.1794,41120.0
2016-10-13 14:50:00,86.72,86.75,86.69,86.75,34939.0,55.1794,55.1984,55.1603,55.1984,34939.0
2016-10-13 14:55:00,86.75,86.75,86.71,86.71,41942.0,55.1984,55.1984,55.173,55.173,41942.0
2016-10-13 15:00:00,86.71,86.71,86.68,86.7,33234.0,55.173,55.173,55.1539,55.1666,33234.0
2016-10-13 15:05:00,86.7,86.71,86.69,86.7,20598.0,55.1666,55.173,55.1603,55.1666,20598.0
2016-10-13 15:10:00,86.7,86.72,86.7,86.71,53342.0,55.1666,55.1794,55.1666,55.173,53342.0
2016-10-13 15:15:00,86.71,86.71,86.69,86.7,55923.0,55.173,55.173,55.1603,55.1666,55923.0
2016-10-13 15:20:00,86.7,86.73,86.68,86.73,43339.0,55.1666,55.1857,55.1539,55.1857,43339.0
2016-10-13 15:25:00,86.72,86.72,86.67,86.67,46392.0,55.1794,55.1794,55.1475,55.1475,46392.0
2016-10-13 15:30:00,86.67,86.69,86.65,86.67,67012.0,55.1475,55.1603,55.1348,55.1475,67012.0
2016-10-13 15:35:00,86.67,86.69,86.67,86.68,78131.0,55.1475,55.1603,55.1475,55.1539,78131.0
2016-10-13 15:40:00,86.68,86.69,86.65,86.65,38058.0,55.1539,55.1603,55.1348,55.1348,38058.0
2016-10-13 15:45:00,86.65,86.66,86.62,86.63,263087.0,55.1348,55.1412,55.1157,55.1221,263087.0
2016-10-13 15:50:00,86.63,86.63,86.61,86.62,263038.0,55.1221,55.1221,55.1094,55.1157,263038.0
2016-10-13 15:55:00,86.62,86.68,86.6,86.67,1106796.0,55.1157,55.1539,55.103,55.1475,1106796.0
2016-10-14 09:30:00,86.91,86.98,86.9,86.91,81674.0,55.3003,55.3448,55.2939,55.3003,81674.0
2016-10-14 09:35:00,86.91,86.93,86.88,86.88,95381.0,55.3003,55.313,55.2812,55.2812,95381.0
2016-10-14 09:40:00,86.88,86.93,86.88,86.93,77446.0,55.2812,55.313,55.2812,55.313,77446.0
2016-10-14 09:45:00,86.93,86.97,86.93,86.94,124919.0,55.313,55.3384,55.313,55.3193,124919.0
2016-10-14 09:50:00,86.94,86.95,86.92,86.92,142211.0,55.3193,55.3257,55.3066,55.3066,142211.0
2016-10-14 09:55:00,86.92,86.94,86.9,86.9,60884.0,55.3066,55.3193,55.2939,55.2939,60884.0
2016-10-14 10:00:00,86.9,86.95,86.9,86.95,143359.0,55.2939,55.3257,55.2939,55.3257,143359.0
2016-10-14 10:05:00,86.94,86.96,86.91,86.92,53201.0,55.3193,55.3321,55.3003,55.3066,53201.0
2016-10-14 10:10:00,86.92,86.96,86.91,86.94,69273.0,55.3066,55.3321,55.3003,55.3193,69273.0
2016-10-14 10:15:00,86.94,86.96,86.93,86.94,17132.0,55.3193,55.3321,55.313,55.3193,17132.0
2016-10-14 10:20:00,86.95,86.95,86.92,86.93,77429.0,55.3257,55.3257,55.3066,55.313,77429.0
2016-10-14 10:25:00,86.92,86.94,86.89,86.89,71414.0,55.3066,55.3193,55.2875,55.2875,71414.0
2016-10-14 10:30:00,86.9,86.93,86.9,86.91,24259.0,55.2939,55.313,55.2939,55.3003,24259.0
2016-10-14 10:35:00,86.91,86.93,86.9,86.91,34792.0,55.3003,55.313,55.2939,55.3003,34792.0
2016-10-14 10:40:00,86.9,86.93,86.89,86.92,152079.0,55.2939,55.313,55.2875,55.3066,152079.0
2016-10-14 10:45:00,86.92,86.93,86.89,86.89,47331.0,55.3066,55.313,55.2875,55.2875,47331.0
2016-10-14 10:50:00,86.89,86.89,86.86,86.86,20254.0,55.2875,55.2875,55.2684,55.2684,20254.0
2016-10-14 10:55:00,86.86,86.87,86.83,86.85,32266.0,55.2684,55.2748,55.2494,55.2621,32266.0
2016-10-14 11:00:00,86.84,86.85,86.81,86.81,66331.0,55.2557,55.2621,55.2366,55.2366,66331.0
2016-10-14 11:05:00,86.81,86.83,86.81,86.82,138108.0,55.2366,55.2494,55.2366,55.243,138108.0
2016-10-14 11:10:00,86.81,86.82,86.79,86.8,85563.0,55.2366,55.243,55.2239,55.2303,85563.0
2016-10-14 11:15:00,86.79,86.82,86.78,86.81,124526.0,55.2239,55.243,55.2175,55.2366,124526.0
2016-10-14 11:20:00,86.81,86.83,86.8,86.82,100054.0,55.2366,55.2494,55.2303,55.243,100054.0
2016-10-14 11:25:00,86.82,86.83,86.79,86.79,49433.0,55.243,55.2494,55.2239,55.2239,49433.0
2016-10-14 11:30:00,86.78,86.78,86.74,86.77,45276.0,55.2175,55.2175,55.1921,55.2112,45276.0
2016-10-14 11:35:00,86.76,86.8,86.76,86.79,95899.0,55.2048,55.2303,55.2048,55.2239,95899.0
2016-10-14 11:40:00,86.79,86.8,86.77,86.79,107769.0,55.2239,55.2303,55.2112,55.2239,107769.0
2016-10-14 11:45:00,86.79,86.79,86.74,86.75,56902.0,55.2239,55.2239,55.1921,55.1984,56902.0
2016-10-14 11:50:00,86.75,86.79,86.75,86.77,112985.0,55.1984,55.2239,55.1984,55.2112,112985.0
2016-10-14 11:55:00,86.77,86.79,86.76,86.77,123726.0,55.2112,55.2239,55.2048,55.2112,123726.0
2016-10-14 12:00:00,86.77,86.79,86.76,86.79,39286.0,55.2112,55.2239,55.2048,55.2239,39286.0
2016-10-14 12:05:00,86.78,86.79,86.76,86.77,17138.0,55.2175,55.2239,55.2048,55.2112,17138.0
2016-10-14 12:10:00,86.78,86.78,86.74,86.77,56219.0,55.2175,55.2175,55.1921,55.2112,56219.0
2016-10-14 12:15:00,86.77,86.78,86.74,86.76,28220.0,55.2112,55.2175,55.1921,55.2048,28220.0
2016-10-14 12:20:00,86.77,86.79,86.77,86.78,16977.0,55.2112,55.2239,55.2112,55.2175,16977.0
2016-10-14 12:25:00,86.79,86.81,86.78,86.81,83895.0,55.2239,55.2366,55.2175,55.2366,83895.0
2016-10-14 12:30:00,86.81,86.83,86.81,86.82,21693.0,55.2366,55.2494,55.2366,55.243,21693.0
2016-10-14 12:35:00,86.83,86.84,86.82,86.83,56980.0,55.2494,55.2557,55.243,55.2494,56980.0
2016-10-14 12:40:00,86.83,86.84,86.81,86.81,87418.0,55.2494,55.2557,55.2366,55.2366,87418.0
2016-10-14 12:45:00,86.81,86.82,86.77,86.79,71596.0,55.2366,55.243,55.2112,55.2239,71596.0
2016-10-14 12:50:00,86.79,86.8,86.77,86.8,51214.0,55.2239,55.2303,55.2112,55.2303,51214.0
2016-10-14 12:55:00,86.8,86.8,86.79,86.8,15832.0,55.2303,55.2303,55.2239,55.2303,15832.0
2016-10-14 13:00:00,86.8,86.8,86.76,86.76,41795.0,55.2303,55.2303,55.2048,55.2048,41795.0
2016-10-14 13:05:00,86.77,86.82,86.76,86.81,59248.0,55.2112,55.243,55.2048,55.2366,59248.0
2016-10-14 13:10:00,86.81,86.82,86.79,86.8,39463.0,55.2366,55.243,55.2239,55.2303,39463.0
2016-10-14 13:15:00,86.79,86.81,86.79,86.81,26569.0,55.2239,55.2366,55.2239,55.2366,26569.0
2016-10-14 13:20:00,86.81,86.84,86.8,86.81,41002.0,55.2366,55.2557,55.2303,55.2366,41002.0
2016-10-14 13:25:00,86.81,86.83,86.81,86.82,29836.0,55.2366,55.2494,55.2366,55.243,29836.0
2016-10-14 13:30:00,86.81,86.87,86.78,86.85,120891.0,55.2366,55.2748,55.2175,55.2621,120891.0
2016-10-14 13:35:00,86.85,86.86,86.8,86.83,211158.0,55.2621,55.2684,55.2303,55.2494,211158.0
2016-10-14 13:40:00,86.84,86.84,86.81,86.81,25405.0,55.2557,55.2557,55.2366,55.2366,25405.0
2016-10-14 13:45:00,86.82,86.83,86.8,86.81,24441.0,55.243,55.2494,55.2303,55.2366,24441.0
2016-10-14 13:50:00,86.81,86.81,86.79,86.79,52450.0,55.2366,55.2366,55.2239,55.2239,52450.0
2016-10-14 13:55:00,86.8,86.81,86.78,86.79,36580.0,55.2303,55.2366,55.2175,55.2239,36580.0
2016-10-14 14:00:00,86.79,86.79,86.75,86.78,98836.0,55.2239,55.2239,55.1984,55.2175,98836.0
2016-10-14 14:05:00,86.79,86.79,86.77,86.77,67331.0,55.2239,55.2239,55.2112,55.2112,67331.0
2016-10-14 14:10:00,86.78,86.8,86.77,86.79,32849.0,55.2175,55.2303,55.2112,55.2239,32849.0
2016-10-14 14:15:00,86.79,86.81,86.78,86.81,56172.0,55.2239,55.2366,55.2175,55.2366,56172.0
2016-10-14 14:20:00,86.81,86.85,86.8,86.85,51806.0,55.2366,55.2621,55.2303,55.2621,51806.0
2016-10-14 14:25:00,86.84,86.88,86.83,86.88,33306.0,55.2557,55.2812,55.2494,55.2812,33306.0
2016-10-14 14:30:00,86.88,86.88,86.84,86.84,22417.0,55.2812,55.2812,55.2557,55.2557,22417.0
2016-10-14 14:35:00,86.84,86.87,86.83,86.86,30867.0,55.2557,55.2748,55.2494,55.2684,30867.0
2016-10-14 14:40:00,86.86,86.87,86.85,86.86,44621.0,55.2684,55.2748,55.2621,55.2684,44621.0
2016-10-14 14:45:00,86.86,86.86,86.82,86.84,27659.0,55.2684,55.2684,55.243,55.2557,27659.0
2016-10-14 14:50:00,86.84,86.85,86.82,86.84,23728.0,55.2557,55.2621,55.243,55.2557,23728.0
2016-10-14 14:55:00,86.83,86.84,86.8,86.82,30492.0,55.2494,55.2557,55.2303,55.243,30492.0
2016-10-14 15:00:00,86.81,86.82,86.81,86.82,8791.0,55.2366,55.243,55.2366,55.243,8791.0
2016-10-14 15:05:00,86.81,86.85,86.81,86.84,32449.0,55.2366,55.2621,55.2366,55.2557,32449.0
2016-10-14 15:10:00,86.85,86.87,86.84,86.85,76021.0,55.2621,55.2748,55.2557,55.2621,76021.0
2016-10-14 15:15:00,86.86,86.87,86.83,86.84,54869.0,55.2684,55.2748,55.2494,55.2557,54869.0
2016-10-14 15:20:00,86.84,86.87,86.84,86.87,45677.0,55.2557,55.2748,55.2557,55.2748,45677.0
2016-10-14 15:25:00,86.86,86.87,86.86,86.87,18692.0,55.2684,55.2748,55.2684,55.2748,18692.0
2016-10-14 15:30:00,86.87,86.89,86.86,86.87,85822.0,55.2748,55.2875,55.2684,55.2748,85822.0
2016-10-14 15:35:00,86.87,86.91,86.86,86.91,88833.0,55.2748,55.3003,55.2684,55.3003,88833.0
2016-10-14 15:40:00,86.91,86.92,86.9,86.9,73737.0,55.3003,55.3066,55.2939,55.2939,73737.0
2016-10-14 15:45:00,86.91,86.91,86.88,86.89,70830.0,55.3003,55.3003,55.2812,55.2875,70830.0
2016-10-14 15:50:00,86.89,86.89,86.84,86.85,105012.0,55.2875,55.2875,55.2557,55.2621,105012.0
2016-10-14 15:55:00,86.85,86.89,86.81,86.81,587300.0,55.2621,55.2875,55.2366,55.2366,587300.0
2016-10-17 09:30:00,86.84,86.99,86.77,86.93,138288.0,55.2557,55.3512,55.2112,55.313,138288.0
2016-10-17 09:35:00,86.93,86.95,86.86,86.87,114998.0,55.313,55.3257,55.2684,55.2748,114998.0
2016-10-17 09:40:00,86.86,86.88,86.85,86.85,154119.0,55.2684,55.2812,55.2621,55.2621,154119.0
2016-10-17 09:45:00,86.86,86.87,86.84,86.87,97029.0,55.2684,55.2748,55.2557,55.2748,97029.0
2016-10-17 09:50:00,86.87,86.92,86.87,86.87,133708.0,55.2748,55.3066,55.2748,55.2748,133708.0
2016-10-17 09:55:00,86.87,86.87,86.85,86.87,110897.0,55.2748,55.2748,55.2621,55.2748,110897.0
2016-10-17 10:00:00,86.87,86.88,86.85,86.87,104376.0,55.2748,55.2812,55.2621,55.2748,104376.0
2016-10-17 10:05:00,86.87,86.88,86.84,86.88,99746.0,55.2748,55.2812,55.2557,55.2812,99746.0
2016-10-17 10:10:00,86.88,86.89,86.88,86.88,83863.0,55.2812,55.2875,55.2812,55.2812,83863.0
2016-10-17 10:15:00,86.89,86.89,86.87,86.89,111051.0,55.2875,55.2875,55.2748,55.2875,111051.0
2016-10-17 10:20:00,86.89,86.94,86.88,86.94,91680.0,55.2875,55.3193,55.2812,55.3193,91680.0
2016-10-17 10:25:00,86.94,86.98,86.93,86.95,67566.0,55.3193,55.3448,55.313,55.3257,67566.0
2016-10-17 10:30:00,86.95,86.96,86.94,86.95,27585.0,55.3257,55.3321,55.3193,55.3257,27585.0
2016-10-17 10:35:00,86.94,86.97,86.94,86.95,19591.0,55.3193,55.3384,55.3193,55.3257,19591.0
2016-10-17 10:40:00,86.95,86.96,86.93,86.93,50640.0,55.3257,55.3321,55.313,55.313,50640.0
2016-10-17 10:45:00,86.93,86.94,86.9,86.92,56764.0,55.313,55.3193,55.2939,55.3066,56764.0
2016-10-17 10:50:00,86.92,86.93,86.82,86.83,158459.0,55.3066,55.313,55.243,55.2494,158459.0
2016-10-17 10:55:00,86.83,86.85,86.81,86.84,26426.0,55.2494,55.2621,55.2366,55.2557,26426.0
2016-10-17 11:00:00,86.84,86.86,86.83,86.85,33871.0,55.2557,55.2684,55.2494,55.2621,33871.0
2016-10-17 11:05:00,86.85,86.86,86.81,86.83,46866.0,55.2621,55.2684,55.2366,55.2494,46866.0
2016-10-17 11:10:00,86.82,86.83,86.79,86.82,71359.0,55.243,55.2494,55.2239,55.243,71359.0
2016-10-17 11:15:00,86.82,86.82,86.81,86.81,72604.0,55.243,55.243,55.2366,55.2366,72604.0
2016-10-17 11:20:00,86.81,86.82,86.77,86.79,126983.0,55.2366,55.243,55.2112,55.2239,126983.0
2016-10-17 11:25:00,86.79,86.79,86.76,86.78,98162.0,55.2239,55.2239,55.2048,55.2175,98162.0
2016-10-17 11:30:00,86.78,86.81,86.77,86.81,29776.0,55.2175,55.2366,55.2112,55.2366,29776.0
2016-10-17 11:35:00,86.81,86.83,86.8,86.82,51107.0,55.2366,55.2494,55.2303,55.243,51107.0
2016-10-17 11:40:00,86.83,86.84,86.81,86.84,34109.0,55.2494,55.2557,55.2366,55.2557,34109.0
2016-10-17 11:45:00,86.84,86.84,86.8,86.8,17205.0,55.2557,55.2557,55.2303,55.2303,17205.0
2016-10-17 11:50:00,86.81,86.86,86.8,86.85,76283.0,55.2366,55.2684,55.2303,55.2621,76283.0
2016-10-17 11:55:00,86.86,86.86,86.83,86.85,30856.0,55.2684,55.2684,55.2494,55.2621,30856.0
2016-10-17 12:00:00,86.84,86.85,86.83,86.84,13968.0,55.2557,55.2621,55.2494,55.2557,13968.0
2016-10-17 12:05:00,86.83,86.84,86.81,86.81,44623.0,55.2494,55.2557,55.2366,55.2366,44623.0
2016-10-17 12:10:00,86.81,86.82,86.79,86.81,80904.0,55.2366,55.243,55.2239,55.2366,80904.0
2016-10-17 12:15:00,86.8,86.83,86.8,86.83,69016.0,55.2303,55.2494,55.2303,55.2494,69016.0
2016-10-17 12:20:00,86.83,86.83,86.81,86.81,59125.0,55.2494,55.2494,55.2366,55.2366,59125.0
2016-10-17 12:25:00,86.81,86.82,86.77,86.77,19016.0,55.2366,55.243,55.2112,55.2112,19016.0
2016-10-17 12:30:00,86.77,86.77,86.76,86.76,41571.0,55.2112,55.2112,55.2048,55.2048,41571.0
2016-10-17 12:35:00,86.77,86.77,86.75,86.76,47831.0,55.2112,55.2112,55.1984,55.2048,47831.0
2016-10-17 12:40:00,86.76,86.76,86.74,86.74,39871.0,55.2048,55.2048,55.1921,55.1921,39871.0
2016-10-17 12:45:00,86.74,86.75,86.73,86.74,39600.0,55.1921,55.1984,55.1857,55.1921,39600.0
2016-10-17 12:50:00,86.74,86.76,86.74,86.74,21076.0,55.1921,55.2048,55.1921,55.1921,21076.0
2016-10-17 12:55:00,86.74,86.75,86.73,86.75,35698.0,55.1921,55.1984,55.1857,55.1984,35698.0
2016-10-17 13:00:00,86.75,86.75,86.74,86.74,39703.0,55.1984,55.1984,55.1921,55.1921,39703.0
2016-10-17 13:05:00,86.75,86.75,86.74,86.75,35842.0,55.1984,55.1984,55.1921,55.1984,35842.0
2016-10-17 13:10:00,86.75,86.76,86.74,86.75,20757.0,55.1984,55.2048,55.1921,55.1984,20757.0
2016-10-17 13:15:00,86.75,86.76,86.73,86.75,102244.0,55.1984,55.2048,55.1857,55.1984,102244.0
2016-10-17 13:20:00,86.75,86.76,86.73,86.75,86475.0,55.1984,55.2048,55.1857,55.1984,86475.0
2016-10-17 13:25:00,86.75,86.75,86.74,86.74,31483.0,55.1984,55.1984,55.1921,55.1921,31483.0
2016-10-17 13:30:00,86.75,86.75,86.72,86.75,95859.0,55.1984,55.1984,55.1794,55.1984,95859.0
2016-10-17 13:35:00,86.75,86.76,86.74,86.75,42662.0,55.1984,55.2048,55.1921,55.1984,42662.0
2016-10-17 13:40:00,86.74,86.75,86.74,86.74,15258.0,55.1921,55.1984,55.1921,55.1921,15258.0
2016-10-17 13:45:00,86.74,86.75,86.74,86.74,11710.0,55.1921,55.1984,55.1921,55.1921,11710.0
2016-10-17 13:50:00,86.74,86.75,86.74,86.74,39587.0,55.1921,55.1984,55.1921,55.1921,39587.0
2016-10-17 13:55:00,86.75,86.75,86.71,86.71,91532.0,55.1984,55.1984,55.173,55.173,91532.0
2016-10-17 14:00:00,86.71,86.76,86.71,86.76,55737.0,55.173,55.2048,55.173,55.2048,55737.0
2016-10-17 14:05:00,86.76,86.79,86.75,86.76,103521.0,55.2048,55.2239,55.1984,55.2048,103521.0
2016-10-17 14:10:00,86.76,86.82,86.76,86.81,49560.0,55.2048,55.243,55.2048,55.2366,49560.0
2016-10-17 14:15:00,86.81,86.83,86.81,86.83,38065.0,55.2366,55.2494,55.2366,55.2494,38065.0
2016-10-17 14:20:00,86.82,86.83,86.79,86.81,50529.0,55.243,55.2494,55.2239,55.2366,50529.0
2016-10-17 14:25:00,86.8,86.82,86.79,86.81,33224.0,55.2303,55.243,55.2239,55.2366,33224.0
2016-10-17 14:30:00,86.81,86.81,86.76,86.77,776574.0,55.2366,55.2366,55.2048,55.2112,776574.0
2016-10-17 14:35:00,86.77,86.78,86.76,86.78,20411.0,55.2112,55.2175,55.2048,55.2175,20411.0
2016-10-17 14:40:00,86.77,86.8,86.77,86.8,20764.0,55.2112,55.2303,55.2112,55.2303,20764.0
2016-10-17 14:45:00,86.79,86.8,86.79,86.8,21388.0,55.2239,55.2303,55.2239,55.2303,21388.0
2016-10-17 14:50:00,86.8,86.81,86.79,86.8,39568.0,55.2303,55.2366,55.2239,55.2303,39568.0
2016-10-17 14:55:00,86.81,86.83,86.8,86.82,201988.0,55.2366,55.2494,55.2303,55.243,201988.0
2016-10-17 15:00:00,86.82,86.82,86.79,86.8,49227.0,55.243,55.243,55.2239,55.2303,49227.0
2016-10-17 15:05:00,86.81,86.81,86.8,86.81,16156.0,55.2366,55.2366,55.2303,55.2366,16156.0
2016-10-17 15:10:00,86.81,86.81,86.73,86.75,239710.0,55.2366,55.2366,55.1857,55.1984,239710.0
2016-10-17 15:15:00,86.75,86.77,86.74,86.77,42538.0,55.1984,55.2112,55.1921,55.2112,42538.0
2016-10-17 15:20:00,86.77,86.79,86.77,86.79,25472.0,55.2112,55.2239,55.2112,55.2239,25472.0
2016-10-17 15:25:00,86.79,86.79,86.74,86.74,58129.0,55.2239,55.2239,55.1921,55.1921,58129.0
2016-10-17 15:30:00,86.74,86.76,86.71,86.76,86196.0,55.1921,55.2048,55.173,55.2048,86196.0
2016-10-17 15:35:00,86.75,86.79,86.73,86.75,110359.0,55.1984,55.2239,55.1857,55.1984,110359.0
2016-10-17 15:40:00,86.74,86.75,86.72,86.72,97746.0,55.1921,55.1984,55.1794,55.1794,97746.0
2016-10-17 15:45:00,86.73,86.78,86.72,86.75,189768.0,55.1857,55.2175,55.1794,55.1984,189768.0
2016-10-17 15:50:00,86.75,86.76,86.73,86.76,133092.0,55.1984,55.2048,55.1857,55.2048,133092.0
2016-10-17 15:55:00,86.76,86.77,86.73,86.76,345970.0,55.2048,55.2112,55.1857,55.2048,345970.0
2016-10-18 09:30:00,87.05,87.12,87.0,87.0,579659.0,55.3893,55.4339,55.3575,55.3575,579659.0
2016-10-18 09:35:00,87.01,87.03,86.95,86.96,104546.0,55.3639,55.3766,55.3257,55.3321,104546.0
2016-10-18 09:40:00,86.96,86.98,86.95,86.97,70351.0,55.3321,55.3448,55.3257,55.3384,70351.0
2016-10-18 09:45:00,86.98,86.99,86.95,86.95,73725.0,55.3448,55.3512,55.3257,55.3257,73725.0
2016-10-18 09:50:00,86.96,86.96,86.86,86.86,188823.0,55.3321,55.3321,55.2684,55.2684,188823.0
2016-10-18 09:55:00,86.86,86.88,86.86,86.88,129242.0,55.2684,55.2812,55.2684,55.2812,129242.0
2016-10-18 10:00:00,86.88,86.9,86.87,86.9,22597.0,55.2812,55.2939,55.2748,55.2939,22597.0
2016-10-18 10:05:00,86.89,86.92,86.89,86.91,51554.0,55.2875,55.3066,55.2875,55.3003,51554.0
2016-10-18 10:10:00,86.91,86.92,86.89,86.89,33938.0,55.3003,55.3066,55.2875,55.2875,33938.0
2016-10-18 10:15:00,86.89,86.91,86.88,86.89,40486.0,55.2875,55.3003,55.2812,55.2875,40486.0
2016-10-18 10:20:00,86.88,86.89,86.82,86.84,54864.0,55.2812,55.2875,55.243,55.2557,54864.0
2016-10-18 10:25:00,86.84,86.87,86.84,86.87,22640.0,55.2557,55.2748,55.2557,55.2748,22640.0
2016-10-18 10:30:00,86.87,86.89,86.86,86.88,105695.0,55.2748,55.2875,55.2684,55.2812,105695.0
2016-10-18 10:35:00,86.88,86.9,86.87,86.9,35418.0,55.2812,55.2939,55.2748,55.2939,35418.0
2016-10-18 10:40:00,86.9,86.9,86.89,86.9,29838.0,55.2939,55.2939,55.2875,55.2939,29838.0
2016-10-18 10:45:00,86.9,86.9,86.88,86.89,153043.0,55.2939,55.2939,55.2812,55.2875,153043.0
2016-10-18 10:50:00,86.89,86.91,86.88,86.89,64597.0,55.2875,55.3003,55.2812,55.2875,64597.0
2016-10-18 10:55:00,86.89,86.89,86.88,86.89,94090.0,55.2875,55.2875,55.2812,55.2875,94090.0
2016-10-18 11:00:00,86.89,86.96,86.89,86.96,62918.0,55.2875,55.3321,55.2875,55.3321,62918.0
2016-10-18 11:05:00,86.96,86.96,86.93,86.94,23377.0,55.3321,55.3321,55.313,55.3193,23377.0
2016-10-18 11:10:00,86.94,86.94,86.91,86.93,21426.0,55.3193,55.3193,55.3003,55.313,21426.0
2016-10-18 11:15:00,86.93,86.96,86.9,86.92,57727.0,55.313,55.3321,55.2939,55.3066,57727.0
2016-10-18 11:20:00,86.93,86.96,86.93,86.96,47648.0,55.313,55.3321,55.313,55.3321,47648.0
2016-10-18 11:25:00,86.96,86.97,86.95,86.97,110322.0,55.3321,55.3384,55.3257,55.3384,110322.0
2016-10-18 11:30:00,86.97,86.99,86.94,86.94,86465.0,55.3384,55.3512,55.3193,55.3193,86465.0
2016-10-18 11:35:00,86.95,86.99,86.94,86.98,35961.0,55.3257,55.3512,55.3193,55.3448,35961.0
2016-10-18 11:40:00,87.0,87.02,86.99,87.01,108962.0,55.3575,55.3702,55.3512,55.3639,108962.0
2016-10-18 11:45:00,87.01,87.02,87.0,87.01,287263.0,55.3639,55.3702,55.3575,55.3639,287263.0
2016-10-18 11:50:00,87.01,87.05,87.0,87.04,104486.0,55.3639,55.3893,55.3575,55.383,104486.0
2016-10-18 11:55:00,87.04,87.06,87.03,87.05,34458.0,55.383,55.3957,55.3766,55.3893,34458.0
2016-10-18 12:00:00,87.05,87.06,87.0,87.02,107779.0,55.3893,55.3957,55.3575,55.3702,107779.0
2016-10-18 12:05:00,87.02,87.03,87.0,87.0,62284.0,55.3702,55.3766,55.3575,55.3575,62284.0
2016-10-18 12:10:00,87.01,87.04,87.0,87.02,34070.0,55.3639,55.383,55.3575,55.3702,34070.0
2016-10-18 12:15:00,87.02,87.03,87.02,87.03,19093.0,55.3702,55.3766,55.3702,55.3766,19093.0
2016-10-18 12:20:00,87.03,87.03,86.99,87.0,82535.0,55.3766,55.3766,55.3512,55.3575,82535.0
2016-10-18 12:25:00,87.0,87.0,86.99,86.99,33845.0,55.3575,55.3575,55.3512,55.3512,33845.0
2016-10-18 12:30:00,87.0,87.0,86.95,86.96,51297.0,55.3575,55.3575,55.3257,55.3321,51297.0
2016-10-18 12:35:00,86.96,87.0,86.96,86.98,61392.0,55.3321,55.3575,55.3321,55.3448,61392.0
2016-10-18 12:40:00,86.98,86.98,86.97,86.97,24741.0,55.3448,55.3448,55.3384,55.3384,24741.0
2016-10-18 12:45:00,86.98,87.0,86.97,86.98,486711.0,55.3448,55.3575,55.3384,55.3448,486711.0
2016-10-18 12:50:00,86.98,86.98,86.97,86.98,21895.0,55.3448,55.3448,55.3384,55.3448,21895.0
2016-10-18 12:55:00,86.98,87.01,86.97,86.98,52845.0,55.3448,55.3639,55.3384,55.3448,52845.0
2016-10-18 13:00:00,86.99,87.01,86.98,86.98,61438.0,55.3512,55.3639,55.3448,55.3448,61438.0
2016-10-18 13:05:00,86.99,87.01,86.98,87.0,23448.0,55.3512,55.3639,55.3448,55.3575,23448.0
2016-10-18 13:10:00,87.0,87.0,86.99,87.0,21166.0,55.3575,55.3575,55.3512,55.3575,21166.0
2016-10-18 13:15:00,87.01,87.03,87.01,87.03,7371.0,55.3639,55.3766,55.3639,55.3766,7371.0
2016-10-18 13:20:00,87.03,87.03,87.02,87.03,7952.0,55.3766,55.3766,55.3702,55.3766,7952.0
2016-10-18 13:25:00,87.03,87.04,87.01,87.01,36344.0,55.3766,55.383,55.3639,55.3639,36344.0
2016-10-18 13:30:00,87.01,87.02,86.98,86.99,17323.0,55.3639,55.3702,55.3448,55.3512,17323.0
2016-10-18 13:35:00,86.98,87.0,86.98,87.0,6514.0,55.3448,55.3575,55.3448,55.3575,6514.0
2016-10-18 13:40:00,87.0,87.01,87.0,87.01,17150.0,55.3575,55.3639,55.3575,55.3639,17150.0
2016-10-18 13:45:00,87.01,87.01,87.0,87.01,59418.0,55.3639,55.3639,55.3575,55.3639,59418.0
2016-10-18 13:50:00,87.01,87.03,87.0,87.03,245989.0,55.3639,55.3766,55.3575,55.3766,245989.0
2016-10-18 13:55:00,87.03,87.04,87.02,87.04,60098.0,55.3766,55.383,55.3702,55.383,60098.0
2016-10-18 14:00:00,87.03,87.03,87.0,87.02,45790.0,55.3766,55.3766,55.3575,55.3702,45790.0
2016-10-18 14:05:00,87.02,87.04,87.01,87.04,9811.0,55.3702,55.383,55.3639,55.383,9811.0
2016-10-18 14:10:00,87.03,87.04,87.02,87.03,24014.0,55.3766,55.383,55.3702,55.3766,24014.0
2016-10-18 14:15:00,87.03,87.03,87.01,87.02,95130.0,55.3766,55.3766,55.3639,55.3702,95130.0
2016-10-18 14:20:00,87.01,87.07,87.01,87.05,123406.0,55.3639,55.4021,55.3639,55.3893,123406.0
2016-10-18 14:25:00,87.06,87.07,87.05,87.06,301854.0,55.3957,55.4021,55.3893,55.3957,301854.0
2016-10-18 14:30:00,87.07,87.08,87.04,87.05,79171.0,55.4021,55.4084,55.383,55.3893,79171.0
2016-10-18 14:35:00,87.05,87.05,87.04,87.05,22474.0,55.3893,55.3893,55.383,55.3893,22474.0
2016-10-18 14:40:00,87.05,87.07,87.04,87.07,77049.0,55.3893,55.4021,55.383,55.4021,77049.0
2016-10-18 14:45:00,87.06,87.07,87.04,87.06,68859.0,55.3957,55.4021,55.383,55.3957,68859.0
2016-10-18 14:50:00,87.06,87.07,87.05,87.06,59928.0,55.3957,55.4021,55.3893,55.3957,59928.0
2016-10-18 14:55:00,87.06,87.08,87.05,87.07,73499.0,55.3957,55.4084,55.3893,55.4021,73499.0
2016-10-18 15:00:00,87.08,87.08,87.06,87.07,34334.0,55.4084,55.4084,55.3957,55.4021,34334.0
2016-10-18 15:05:00,87.08,87.09,87.07,87.07,81683.0,55.4084,55.4148,55.4021,55.4021,81683.0
2016-10-18 15:10:00,87.08,87.09,87.07,87.08,131807.0,55.4084,55.4148,55.4021,55.4084,131807.0
2016-10-18 15:15:00,87.08,87.09,87.07,87.08,45142.0,55.4084,55.4148,55.4021,55.4084,45142.0
2016-10-18 15:20:00,87.09,87.1,87.07,87.08,150924.0,55.4148,55.4212,55.4021,55.4084,150924.0
2016-10-18 15:25:00,87.08,87.09,87.07,87.08,46609.0,55.4084,55.4148,55.4021,55.4084,46609.0
2016-10-18 15:30:00,87.08,87.08,87.07,87.08,54300.0,55.4084,55.4084,55.4021,55.4084,54300.0
2016-10-18 15:35:00,87.08,87.09,87.07,87.09,71721.0,55.4084,55.4148,55.4021,55.4148,71721.0
2016-10-18 15:40:00,87.09,87.09,87.06,87.06,112188.0,55.4148,55.4148,55.3957,55.3957,112188.0
2016-10-18 15:45:00,87.06,87.09,87.06,87.07,163227.0,55.3957,55.4148,55.3957,55.4021,163227.0
2016-10-18 15:50:00,87.07,87.11,87.07,87.09,219453.0,55.4021,55.4275,55.4021,55.4148,219453.0
2016-10-18 15:55:00,87.09,87.1,87.05,87.09,768617.0,55.4148,55.4212,55.3893,55.4148,768617.0
2016-10-19 09:30:00,87.17,87.2,87.15,87.18,41497.0,55.4657,55.4848,55.453,55.4721,41497.0
2016-10-19 09:35:00,87.18,87.2,87.18,87.2,42104.0,55.4721,55.4848,55.4721,55.4848,42104.0
2016-10-19 09:40:00,87.2,87.2,87.17,87.18,38110.0,55.4848,55.4848,55.4657,55.4721,38110.0
2016-10-19 09:45:00,87.18,87.19,87.17,87.18,400068.0,55.4721,55.4784,55.4657,55.4721,400068.0
2016-10-19 09:50:00,87.18,87.19,87.17,87.19,109872.0,55.4721,55.4784,55.4657,55.4784,109872.0
2016-10-19 09:55:00,87.18,87.19,87.14,87.15,121728.0,55.4721,55.4784,55.4466,55.453,121728.0
2016-10-19 10:00:00,87.14,87.18,87.14,87.18,20248.0,55.4466,55.4721,55.4466,55.4721,20248.0
2016-10-19 10:05:00,87.17,87.18,87.14,87.15,50379.0,55.4657,55.4721,55.4466,55.453,50379.0
2016-10-19 10:10:00,87.16,87.2,87.15,87.19,65644.0,55.4593,55.4848,55.453,55.4784,65644.0
2016-10-19 10:15:00,87.19,87.2,87.19,87.2,16105.0,55.4784,55.4848,55.4784,55.4848,16105.0
2016-10-19 10:20:00,87.2,87.21,87.2,87.2,58407.0,55.4848,55.4911,55.4848,55.4848,58407.0
2016-10-19 10:25:00,87.2,87.25,87.2,87.25,160943.0,55.4848,55.5166,55.4848,55.5166,160943.0
2016-10-19 10:30:00,87.25,87.34,87.24,87.26,740796.0,55.5166,55.5739,55.5102,55.523,740796.0
2016-10-19 10:35:00,87.26,87.29,87.25,87.28,64179.0,55.523,55.542,55.5166,55.5357,64179.0
2016-10-19 10:40:00,87.28,87.32,87.27,87.31,37945.0,55.5357,55.5611,55.5293,55.5548,37945.0
2016-10-19 10:45:00,87.32,87.34,87.32,87.33,81420.0,55.5611,55.5739,55.5611,55.5675,81420.0
2016-10-19 10:50:00,87.33,87.35,87.32,87.34,59193.0,55.5675,55.5802,55.5611,55.5739,59193.0
2016-10-19 10:55:00,87.34,87.35,87.32,87.33,116549.0,55.5739,55.5802,55.5611,55.5675,116549.0
2016-10-19 11:00:00,87.33,87.34,87.31,87.31,85413.0,55.5675,55.5739,55.5548,55.5548,85413.0
2016-10-19 11:05:00,87.31,87.34,87.31,87.34,63428.0,55.5548,55.5739,55.5548,55.5739,63428.0
2016-10-19 11:10:00,87.34,87.34,87.32,87.32,38580.0,55.5739,55.5739,55.5611,55.5611,38580.0
2016-10-19 11:15:00,87.32,87.32,87.28,87.29,48039.0,55.5611,55.5611,55.5357,55.542,48039.0
2016-10-19 11:20:00,87.3,87.3,87.28,87.29,88595.0,55.5484,55.5484,55.5357,55.542,88595.0
2016-10-19 11:25:00,87.29,87.3,87.28,87.3,42710.0,55.542,55.5484,55.5357,55.5484,42710.0
2016-10-19 11:30:00,87.3,87.31,87.3,87.31,12787.0,55.5484,55.5548,55.5484,55.5548,12787.0
2016-10-19 11:35:00,87.31,87.31,87.27,87.27,85400.0,55.5548,55.5548,55.5293,55.5293,85400.0
2016-10-19 11:40:00,87.27,87.31,87.25,87.31,109100.0,55.5293,55.5548,55.5166,55.5548,109100.0
2016-10-19 11:45:00,87.3,87.31,87.29,87.31,66049.0,55.5484,55.5548,55.542,55.5548,66049.0
2016-10-19 11:50:00,87.31,87.31,87.3,87.31,27429.0,55.5548,55.5548,55.5484,55.5548,27429.0
2016-10-19 11:55:00,87.31,87.31,87.3,87.31,32498.0,55.5548,55.5548,55.5484,55.5548,32498.0
2016-10-19 12:00:00,87.31,87.31,87.3,87.31,21270.0,55.5548,55.5548,55.5484,55.5548,21270.0
2016-10-19 12:05:00,87.31,87.31,87.27,87.29,57988.0,55.5548,55.5548,55.5293,55.542,57988.0
2016-10-19 12:10:00,87.29,87.31,87.28,87.3,65957.0,55.542,55.5548,55.5357,55.5484,65957.0
2016-10-19 12:15:00,87.31,87.32,87.31,87.31,28125.0,55.5548,55.5611,55.5548,55.5548,28125.0
2016-10-19 12:20:00,87.32,87.35,87.31,87.34,85941.0,55.5611,55.5802,55.5548,55.5739,85941.0
2016-10-19 12:25:00,87.34,87.35,87.33,87.35,23680.0,55.5739,55.5802,55.5675,55.5802,23680.0
2016-10-19 12:30:00,87.34,87.35,87.32,87.33,56807.0,55.5739,55.5802,55.5611,55.5675,56807.0
2016-10-19 12:35:00,87.32,87.34,87.31,87.33,35266.0,55.5611,55.5739,55.5548,55.5675,35266.0
2016-10-19 12:40:00,87.32,87.35,87.31,87.35,25676.0,55.5611,55.5802,55.5548,55.5802,25676.0
2016-10-19 12:45:00,87.35,87.35,87.34,87.35,27159.0,55.5802,55.5802,55.5739,55.5802,27159.0
2016-10-19 12:50:00,87.35,87.37,87.34,87.37,42099.0,55.5802,55.593,55.5739,55.593,42099.0
2016-10-19 12:55:00,87.37,87.37,87.35,87.36,43142.0,55.593,55.593,55.5802,55.5866,43142.0
2016-10-19 13:00:00,87.36,87.36,87.35,87.35,53736.0,55.5866,55.5866,55.5802,55.5802,53736.0
2016-10-19 13:05:00,87.36,87.37,87.36,87.37,114759.0,55.5866,55.593,55.5866,55.593,114759.0
2016-10-19 13:10:00,87.36,87.37,87.36,87.36,67509.0,55.5866,55.593,55.5866,55.5866,67509.0
2016-10-19 13:15:00,87.36,87.37,87.36,87.37,14662.0,55.5866,55.593,55.5866,55.593,14662.0
2016-10-19 13:20:00,87.37,87.37,87.36,87.37,18711.0,55.593,55.593,55.5866,55.593,18711.0
2016-10-19 13:25:00,87.37,87.38,87.36,87.37,106443.0,55.593,55.5993,55.5866,55.593,106443.0
2016-10-19 13:30:00,87.38,87.38,87.37,87.38,40966.0,55.5993,55.5993,55.593,55.5993,40966.0
2016-10-19 13:35:00,87.38,87.38,87.36,87.36,97059.0,55.5993,55.5993,55.5866,55.5866,97059.0
2016-10-19 13:40:00,87.36,87.37,87.35,87.36,202452.0,55.5866,55.593,55.5802,55.5866,202452.0
2016-10-19 13:45:00,87.36,87.37,87.34,87.34,94481.0,55.5866,55.593,55.5739,55.5739,94481.0
2016-10-19 13:50:00,87.34,87.36,87.31,87.35,200565.0,55.5739,55.5866,55.5548,55.5802,200565.0
2016-10-19 13:55:00,87.36,87.36,87.35,87.36,22893.0,55.5866,55.5866,55.5802,55.5866,22893.0
2016-10-19 14:00:00,87.36,87.37,87.36,87.37,34766.0,55.5866,55.593,55.5866,55.593,34766.0
2016-10-19 14:05:00,87.37,87.38,87.37,87.38,16974.0,55.593,55.5993,55.593,55.5993,16974.0
2016-10-19 14:10:00,87.38,87.39,87.37,87.39,20120.0,55.5993,55.6057,55.593,55.6057,20120.0
2016-10-19 14:15:00,87.39,87.39,87.38,87.39,12427.0,55.6057,55.6057,55.5993,55.6057,12427.0
2016-10-19 14:20:00,87.39,87.39,87.33,87.33,38294.0,55.6057,55.6057,55.5675,55.5675,38294.0
2016-10-19 14:25:00,87.33,87.36,87.33,87.35,39878.0,55.5675,55.5866,55.5675,55.5802,39878.0
2016-10-19 14:30:00,87.35,87.35,87.34,87.35,45058.0,55.5802,55.5802,55.5739,55.5802,45058.0
2016-10-19 14:35:00,87.35,87.35,87.34,87.35,28660.0,55.5802,55.5802,55.5739,55.5802,28660.0
2016-10-19 14:40:00,87.35,87.35,87.32,87.33,94566.0,55.5802,55.5802,55.5611,55.5675,94566.0
2016-10-19 14:45:00,87.34,87.34,87.33,87.34,33311.0,55.5739,55.5739,55.5675,55.5739,33311.0
2016-10-19 14:50:00,87.34,87.35,87.34,87.35,45424.0,55.5739,55.5802,55.5739,55.5802,45424.0
2016-10-19 14:55:00,87.35,87.36,87.34,87.36,83022.0,55.5802,55.5866,55.5739,55.5866,83022.0
2016-10-19 15:00:00,87.36,87.37,87.35,87.37,29872.0,55.5866,55.593,55.5802,55.593,29872.0
2016-10-19 15:05:00,87.37,87.37,87.36,87.36,30192.0,55.593,55.593,55.5866,55.5866,30192.0
2016-10-19 15:10:00,87.37,87.37,87.36,87.37,33062.0,55.593,55.593,55.5866,55.593,33062.0
2016-10-19 15:15:00,87.36,87.38,87.36,87.38,83428.0,55.5866,55.5993,55.5866,55.5993,83428.0
2016-10-19 15:20:00,87.38,87.39,87.37,87.39,24424.0,55.5993,55.6057,55.593,55.6057,24424.0
2016-10-19 15:25:00,87.39,87.39,87.38,87.39,36229.0,55.6057,55.6057,55.5993,55.6057,36229.0
2016-10-19 15:30:00,87.39,87.39,87.37,87.38,88213.0,55.6057,55.6057,55.593,55.5993,88213.0
2016-10-19 15:35:00,87.38,87.38,87.37,87.38,60601.0,55.5993,55.5993,55.593,55.5993,60601.0
2016-10-19 15:40:00,87.38,87.38,87.36,87.36,95581.0,55.5993,55.5993,55.5866,55.5866,95581.0
2016-10-19 15:45:00,87.36,87.38,87.35,87.36,375533.0,55.5866,55.5993,55.5802,55.5866,375533.0
2016-10-19 15:50:00,87.36,87.36,87.33,87.34,248736.0,55.5866,55.5866,55.5675,55.5739,248736.0
2016-10-19 15:55:00,87.33,87.35,87.3,87.33,1991896.0,55.5675,55.5802,55.5484,55.5675,1991896.0
2016-10-20 09:30:00,87.25,87.34,87.24,87.31,48732.0,55.5166,55.5739,55.5102,55.5548,48732.0
2016-10-20 09:35:00,87.32,87.35,87.25,87.25,56572.0,55.5611,55.5802,55.5166,55.5166,56572.0
2016-10-20 09:40:00,87.25,87.29,87.25,87.29,20000.0,55.5166,55.542,55.5166,55.542,20000.0
2016-10-20 09:45:00,87.31,87.37,87.3,87.34,65584.0,55.5548,55.593,55.5484,55.5739,65584.0
2016-10-20 09:50:00,87.34,87.35,87.29,87.3,86239.0,55.5739,55.5802,55.542,55.5484,86239.0
2016-10-20 09:55:00,87.3,87.33,87.3,87.32,38983.0,55.5484,55.5675,55.5484,55.5611,38983.0
2016-10-20 10:00:00,87.32,87.39,87.32,87.39,44583.0,55.5611,55.6057,55.5611,55.6057,44583.0
2016-10-20 10:05:00,87.39,87.41,87.36,87.38,118282.0,55.6057,55.6184,55.5866,55.5993,118282.0
2016-10-20 10:10:00,87.38,87.38,87.35,87.36,45882.0,55.5993,55.5993,55.5802,55.5866,45882.0
2016-10-20 10:15:00,87.36,87.36,87.33,87.33,78014.0,55.5866,55.5866,55.5675,55.5675,78014.0
2016-10-20 10:20:00,87.34,87.35,87.31,87.31,54141.0,55.5739,55.5802,55.5548,55.5548,54141.0
2016-10-20 10:25:00,87.31,87.32,87.28,87.3,59542.0,55.5548,55.5611,55.5357,55.5484,59542.0
2016-10-20 10:30:00,87.3,87.3,87.24,87.25,526876.0,55.5484,55.5484,55.5102,55.5166,526876.0
2016-10-20 10:35:00,87.25,87.25,87.18,87.2,108945.0,55.5166,55.5166,55.4721,55.4848,108945.0
2016-10-20 10:40:00,87.21,87.23,87.2,87.23,40827.0,55.4911,55.5039,55.4848,55.5039,40827.0
2016-10-20 10:45:00,87.23,87.24,87.22,87.24,99981.0,55.5039,55.5102,55.4975,55.5102,99981.0
2016-10-20 10:50:00,87.23,87.24,87.2,87.23,401986.0,55.5039,55.5102,55.4848,55.5039,401986.0
2016-10-20 10:55:00,87.23,87.25,87.19,87.24,235802.0,55.5039,55.5166,55.4784,55.5102,235802.0
2016-10-20 11:00:00,87.25,87.27,87.24,87.26,34362.0,55.5166,55.5293,55.5102,55.523,34362.0
2016-10-20 11:05:00,87.26,87.26,87.23,87.23,83454.0,55.523,55.523,55.5039,55.5039,83454.0
2016-10-20 11:10:00,87.23,87.26,87.23,87.25,100593.0,55.5039,55.523,55.5039,55.5166,100593.0
2016-10-20 11:15:00,87.25,87.3,87.24,87.3,108579.0,55.5166,55.5484,55.5102,55.5484,108579.0
2016-10-20 11:20:00,87.3,87.32,87.29,87.3,145659.0,55.5484,55.5611,55.542,55.5484,145659.0
2016-10-20 11:25:00,87.31,87.33,87.28,87.29,83998.0,55.5548,55.5675,55.5357,55.542,83998.0
2016-10-20 11:30:00,87.29,87.34,87.28,87.32,74091.0,55.542,55.5739,55.5357,55.5611,74091.0
2016-10-20 11:35:00,87.33,87.33,87.28,87.28,63745.0,55.5675,55.5675,55.5357,55.5357,63745.0
2016-10-20 11:40:00,87.29,87.29,87.27,87.28,99635.0,55.542,55.542,55.5293,55.5357,99635.0
2016-10-20 11:45:00,87.28,87.3,87.27,87.3,100722.0,55.5357,55.5484,55.5293,55.5484,100722.0
2016-10-20 11:50:00,87.3,87.3,87.28,87.28,61442.0,55.5484,55.5484,55.5357,55.5357,61442.0
2016-10-20 11:55:00,87.28,87.35,87.28,87.34,117790.0,55.5357,55.5802,55.5357,55.5739,117790.0
2016-10-20 12:00:00,87.34,87.37,87.34,87.35,162217.0,55.5739,55.593,55.5739,55.5802,162217.0
2016-10-20 12:05:00,87.35,87.36,87.34,87.34,101086.0,55.5802,55.5866,55.5739,55.5739,101086.0
2016-10-20 12:10:00,87.35,87.35,87.34,87.34,59010.0,55.5802,55.5802,55.5739,55.5739,59010.0
2016-10-20 12:15:00,87.35,87.36,87.34,87.34,89107.0,55.5802,55.5866,55.5739,55.5739,89107.0
2016-10-20 12:20:00,87.34,87.35,87.33,87.34,74576.0,55.5739,55.5802,55.5675,55.5739,74576.0
2016-10-20 12:25:00,87.34,87.34,87.32,87.34,67071.0,55.5739,55.5739,55.5611,55.5739,67071.0
2016-10-20 12:30:00,87.33,87.35,87.33,87.34,42755.0,55.5675,55.5802,55.5675,55.5739,42755.0
2016-10-20 12:35:00,87.34,87.36,87.34,87.36,122926.0,55.5739,55.5866,55.5739,55.5866,122926.0
2016-10-20 12:40:00,87.36,87.39,87.35,87.37,196570.0,55.5866,55.6057,55.5802,55.593,196570.0
2016-10-20 12:45:00,87.38,87.38,87.36,87.36,75585.0,55.5993,55.5993,55.5866,55.5866,75585.0
2016-10-20 12:50:00,87.37,87.37,87.36,87.37,71312.0,55.593,55.593,55.5866,55.593,71312.0
2016-10-20 12:55:00,87.37,87.38,87.36,87.36,83307.0,55.593,55.5993,55.5866,55.5866,83307.0
2016-10-20 13:00:00,87.37,87.37,87.36,87.36,56045.0,55.593,55.593,55.5866,55.5866,56045.0
2016-10-20 13:05:00,87.37,87.39,87.36,87.39,57832.0,55.593,55.6057,55.5866,55.6057,57832.0
2016-10-20 13:10:00,87.39,87.4,87.35,87.35,135562.0,55.6057,55.612,55.5802,55.5802,135562.0
2016-10-20 13:15:00,87.36,87.37,87.33,87.34,68653.0,55.5866,55.593,55.5675,55.5739,68653.0
2016-10-20 13:20:00,87.34,87.36,87.34,87.36,35528.0,55.5739,55.5866,55.5739,55.5866,35528.0
2016-10-20 13:25:00,87.36,87.37,87.35,87.37,56092.0,55.5866,55.593,55.5802,55.593,56092.0
2016-10-20 13:30:00,87.37,87.38,87.36,87.38,50027.0,55.593,55.5993,55.5866,55.5993,50027.0
2016-10-20 13:35:00,87.38,87.39,87.37,87.37,81470.0,55.5993,55.6057,55.593,55.593,81470.0
2016-10-20 13:40:00,87.37,87.38,87.37,87.37,88963.0,55.593,55.5993,55.593,55.593,88963.0
2016-10-20 13:45:00,87.38,87.38,87.3,87.3,115983.0,55.5993,55.5993,55.5484,55.5484,115983.0
2016-10-20 13:50:00,87.3,87.31,87.26,87.29,85872.0,55.5484,55.5548,55.523,55.542,85872.0
2016-10-20 13:55:00,87.29,87.33,87.28,87.33,22591.0,55.542,55.5675,55.5357,55.5675,22591.0
2016-10-20 14:00:00,87.33,87.36,87.32,87.34,121798.0,55.5675,55.5866,55.5611,55.5739,121798.0
2016-10-20 14:05:00,87.34,87.37,87.34,87.35,45093.0,55.5739,55.593,55.5739,55.5802,45093.0
2016-10-20 14:10:00,87.35,87.36,87.27,87.32,336921.0,55.5802,55.5866,55.5293,55.5611,336921.0
2016-10-20 14:15:00,87.32,87.33,87.3,87.3,40511.0,55.5611,55.5675,55.5484,55.5484,40511.0
2016-10-20 14:20:00,87.31,87.34,87.3,87.3,59511.0,55.5548,55.5739,55.5484,55.5484,59511.0
2016-10-20 14:25:00,87.31,87.34,87.29,87.34,73551.0,55.5548,55.5739,55.542,55.5739,73551.0
2016-10-20 14:30:00,87.34,87.36,87.33,87.35,845372.0,55.5739,55.5866,55.5675,55.5802,845372.0
2016-10-20 14:35:00,87.35,87.37,87.34,87.35,71490.0,55.5802,55.593,55.5739,55.5802,71490.0
2016-10-20 14:40:00,87.36,87.36,87.33,87.34,89088.0,55.5866,55.5866,55.5675,55.5739,89088.0
2016-10-20 14:45:00,87.34,87.37,87.28,87.35,500181.0,55.5739,55.593,55.5357,55.5802,500181.0
2016-10-20 14:50:00,87.35,87.36,87.28,87.29,427337.0,55.5802,55.5866,55.5357,55.542,427337.0
2016-10-20 14:55:00,87.28,87.31,87.28,87.29,170755.0,55.5357,55.5548,55.5357,55.542,170755.0
2016-10-20 15:00:00,87.28,87.29,87.27,87.28,75395.0,55.5357,55.542,55.5293,55.5357,75395.0
2016-10-20 15:05:00,87.28,87.34,87.28,87.33,99913.0,55.5357,55.5739,55.5357,55.5675,99913.0
2016-10-20 15:10:00,87.33,87.34,87.31,87.33,100657.0,55.5675,55.5739,55.5548,55.5675,100657.0
2016-10-20 15:15:00,87.33,87.33,87.31,87.31,49767.0,55.5675,55.5675,55.5548,55.5548,49767.0
2016-10-20 15:20:00,87.31,87.33,87.3,87.32,76164.0,55.5548,55.5675,55.5484,55.5611,76164.0
2016-10-20 15:25:00,87.32,87.33,87.29,87.31,292862.0,55.5611,55.5675,55.542,55.5548,292862.0
2016-10-20 15:30:00,87.31,87.32,87.29,87.29,88998.0,55.5548,55.5611,55.542,55.542,88998.0
2016-10-20 15:35:00,87.29,87.33,87.29,87.31,258814.0,55.542,55.5675,55.542,55.5548,258814.0
2016-10-20 15:40:00,87.31,87.32,87.31,87.31,104200.0,55.5548,55.5611,55.5548,55.5548,104200.0
2016-10-20 15:45:00,87.32,87.34,87.31,87.33,177429.0,55.5611,55.5739,55.5548,55.5675,177429.0
2016-10-20 15:50:00,87.34,87.36,87.33,87.36,232060.0,55.5739,55.5866,55.5675,55.5866,232060.0
2016-10-20 15:55:00,87.36,87.37,87.32,87.34,693256.0,55.5866,55.593,55.5611,55.5739,693256.0
2016-10-21 09:30:00,87.18,87.24,87.07,87.23,151793.0,55.4721,55.5102,55.4021,55.5039,151793.0
2016-10-21 09:35:00,87.22,87.26,87.18,87.26,434251.0,55.4975,55.523,55.4721,55.523,434251.0
2016-10-21 09:40:00,87.26,87.31,87.23,87.28,422279.0,55.523,55.5548,55.5039,55.5357,422279.0
2016-10-21 09:45:00,87.28,87.28,87.23,87.27,155749.0,55.5357,55.5357,55.5039,55.5293,155749.0
2016-10-21 09:50:00,87.27,87.31,87.27,87.28,119846.0,55.5293,55.5548,55.5293,55.5357,119846.0
2016-10-21 09:55:00,87.29,87.31,87.29,87.29,18775.0,55.542,55.5548,55.542,55.542,18775.0
2016-10-21 10:00:00,87.29,87.29,87.22,87.26,463692.0,55.542,55.542,55.4975,55.523,463692.0
2016-10-21 10:05:00,87.26,87.28,87.25,87.26,40346.0,55.523,55.5357,55.5166,55.523,40346.0
2016-10-21 10:10:00,87.26,87.27,87.21,87.24,134696.0,55.523,55.5293,55.4911,55.5102,134696.0
2016-10-21 10:15:00,87.25,87.28,87.24,87.27,44065.0,55.5166,55.5357,55.5102,55.5293,44065.0
2016-10-21 10:20:00,87.27,87.28,87.24,87.25,20625.0,55.5293,55.5357,55.5102,55.5166,20625.0
2016-10-21 10:25:00,87.25,87.27,87.24,87.26,10829.0,55.5166,55.5293,55.5102,55.523,10829.0
2016-10-21 10:30:00,87.27,87.32,87.27,87.29,44331.0,55.5293,55.5611,55.5293,55.542,44331.0
2016-10-21 10:35:00,87.29,87.3,87.26,87.27,50415.0,55.542,55.5484,55.523,55.5293,50415.0
2016-10-21 10:40:00,87.27,87.31,87.26,87.3,33581.0,55.5293,55.5548,55.523,55.5484,33581.0
2016-10-21 10:45:00,87.31,87.32,87.27,87.28,23413.0,55.5548,55.5611,55.5293,55.5357,23413.0
2016-10-21 10:50:00,87.29,87.29,87.27,87.28,61947.0,55.542,55.542,55.5293,55.5357,61947.0
2016-10-21 10:55:00,87.28,87.3,87.27,87.29,61889.0,55.5357,55.5484,55.5293,55.542,61889.0
2016-10-21 11:00:00,87.29,87.3,87.27,87.27,109840.0,55.542,55.5484,55.5293,55.5293,109840.0
2016-10-21 11:05:00,87.28,87.3,87.27,87.3,27748.0,55.5357,55.5484,55.5293,55.5484,27748.0
2016-10-21 11:10:00,87.3,87.3,87.27,87.28,46764.0,55.5484,55.5484,55.5293,55.5357,46764.0
2016-10-21 11:15:00,87.28,87.29,87.26,87.28,35568.0,55.5357,55.542,55.523,55.5357,35568.0
2016-10-21 11:20:00,87.29,87.29,87.25,87.26,46755.0,55.542,55.542,55.5166,55.523,46755.0
2016-10-21 11:25:00,87.25,87.28,87.25,87.28,25670.0,55.5166,55.5357,55.5166,55.5357,25670.0
2016-10-21 11:30:00,87.28,87.28,87.25,87.26,191574.0,55.5357,55.5357,55.5166,55.523,191574.0
2016-10-21 11:35:00,87.26,87.26,87.25,87.26,43862.0,55.523,55.523,55.5166,55.523,43862.0
2016-10-21 11:40:00,87.26,87.26,87.25,87.25,22531.0,55.523,55.523,55.5166,55.5166,22531.0
2016-10-21 11:45:00,87.26,87.27,87.25,87.27,418846.0,55.523,55.5293,55.5166,55.5293,418846.0
2016-10-21 11:50:00,87.27,87.27,87.25,87.26,45262.0,55.5293,55.5293,55.5166,55.523,45262.0
2016-10-21 11:55:00,87.27,87.28,87.26,87.27,118736.0,55.5293,55.5357,55.523,55.5293,118736.0
2016-10-21 12:00:00,87.27,87.28,87.26,87.28,37577.0,55.5293,55.5357,55.523,55.5357,37577.0
2016-10-21 12:05:00,87.28,87.29,87.27,87.29,12639.0,55.5357,55.542,55.5293,55.542,12639.0
2016-10-21 12:10:00,87.29,87.31,87.29,87.31,29244.0,55.542,55.5548,55.542,55.5548,29244.0
2016-10-21 12:15:00,87.31,87.31,87.28,87.28,84198.0,55.5548,55.5548,55.5357,55.5357,84198.0
2016-10-21 12:20:00,87.29,87.29,87.28,87.28,13644.0,55.542,55.542,55.5357,55.5357,13644.0
2016-10-21 12:25:00,87.29,87.29,87.28,87.28,12790.0,55.542,55.542,55.5357,55.5357,12790.0
2016-10-21 12:30:00,87.29,87.31,87.28,87.29,81153.0,55.542,55.5548,55.5357,55.542,81153.0
2016-10-21 12:35:00,87.28,87.29,87.26,87.27,69014.0,55.5357,55.542,55.523,55.5293,69014.0
2016-10-21 12:40:00,87.28,87.29,87.27,87.28,19130.0,55.5357,55.542,55.5293,55.5357,19130.0
2016-10-21 12:45:00,87.28,87.3,87.28,87.3,13212.0,55.5357,55.5484,55.5357,55.5484,13212.0
2016-10-21 12:50:00,87.3,87.3,87.26,87.28,133122.0,55.5484,55.5484,55.523,55.5357,133122.0
2016-10-21 12:55:00,87.28,87.28,87.27,87.27,8039.0,55.5357,55.5357,55.5293,55.5293,8039.0
2016-10-21 13:00:00,87.28,87.28,87.24,87.27,92229.0,55.5357,55.5357,55.5102,55.5293,92229.0
2016-10-21 13:05:00,87.27,87.28,87.26,87.28,67814.0,55.5293,55.5357,55.523,55.5357,67814.0
2016-10-21 13:10:00,87.27,87.31,87.26,87.3,141316.0,55.5293,55.5548,55.523,55.5484,141316.0
2016-10-21 13:15:00,87.31,87.32,87.3,87.31,79195.0,55.5548,55.5611,55.5484,55.5548,79195.0
2016-10-21 13:20:00,87.31,87.31,87.3,87.3,6393.0,55.5548,55.5548,55.5484,55.5484,6393.0
2016-10-21 13:25:00,87.3,87.31,87.28,87.29,59957.0,55.5484,55.5548,55.5357,55.542,59957.0
2016-10-21 13:30:00,87.29,87.3,87.27,87.28,109618.0,55.542,55.5484,55.5293,55.5357,109618.0
2016-10-21 13:35:00,87.28,87.29,87.27,87.28,38563.0,55.5357,55.542,55.5293,55.5357,38563.0
2016-10-21 13:40:00,87.29,87.3,87.28,87.29,32267.0,55.542,55.5484,55.5357,55.542,32267.0
2016-10-21 13:45:00,87.29,87.32,87.28,87.31,31318.0,55.542,55.5611,55.5357,55.5548,31318.0
2016-10-21 13:50:00,87.32,87.33,87.31,87.31,19214.0,55.5611,55.5675,55.5548,55.5548,19214.0
2016-10-21 13:55:00,87.31,87.33,87.31,87.33,18797.0,55.5548,55.5675,55.5548,55.5675,18797.0
2016-10-21 14:00:00,87.33,87.34,87.32,87.34,55872.0,55.5675,55.5739,55.5611,55.5739,55872.0
2016-10-21 14:05:00,87.34,87.34,87.32,87.32,28295.0,55.5739,55.5739,55.5611,55.5611,28295.0
2016-10-21 14:10:00,87.32,87.34,87.32,87.34,17119.0,55.5611,55.5739,55.5611,55.5739,17119.0
2016-10-21 14:15:00,87.34,87.35,87.33,87.34,21259.0,55.5739,55.5802,55.5675,55.5739,21259.0
2016-10-21 14:20:00,87.34,87.35,87.33,87.35,27901.0,55.5739,55.5802,55.5675,55.5802,27901.0
2016-10-21 14:25:00,87.36,87.37,87.35,87.37,23685.0,55.5866,55.593,55.5802,55.593,23685.0
2016-10-21 14:30:00,87.37,87.37,87.34,87.37,159677.0,55.593,55.593,55.5739,55.593,159677.0
2016-10-21 14:35:00,87.37,87.38,87.36,87.38,36903.0,55.593,55.5993,55.5866,55.5993,36903.0
2016-10-21 14:40:00,87.38,87.38,87.36,87.38,35619.0,55.5993,55.5993,55.5866,55.5993,35619.0
2016-10-21 14:45:00,87.38,87.38,87.36,87.37,16607.0,55.5993,55.5993,55.5866,55.593,16607.0
2016-10-21 14:50:00,87.37,87.37,87.35,87.36,114083.0,55.593,55.593,55.5802,55.5866,114083.0
2016-10-21 14:55:00,87.36,87.39,87.36,87.38,66775.0,55.5866,55.6057,55.5866,55.5993,66775.0
2016-10-21 15:00:00,87.38,87.4,87.37,87.4,55027.0,55.5993,55.612,55.593,55.612,55027.0
2016-10-21 15:05:00,87.4,87.42,87.39,87.42,30009.0,55.612,55.6248,55.6057,55.6248,30009.0
2016-10-21 15:10:00,87.42,87.42,87.39,87.41,145483.0,55.6248,55.6248,55.6057,55.6184,145483.0
2016-10-21 15:15:00,87.41,87.41,87.39,87.4,81409.0,55.6184,55.6184,55.6057,55.612,81409.0
2016-10-21 15:20:00,87.39,87.4,87.36,87.38,76134.0,55.6057,55.612,55.5866,55.5993,76134.0
2016-10-21 15:25:00,87.38,87.38,87.35,87.35,77773.0,55.5993,55.5993,55.5802,55.5802,77773.0
2016-10-21 15:30:00,87.35,87.37,87.35,87.37,28163.0,55.5802,55.593,55.5802,55.593,28163.0
2016-10-21 15:35:00,87.37,87.39,87.36,87.38,152816.0,55.593,55.6057,55.5866,55.5993,152816.0
2016-10-21 15:40:00,87.38,87.39,87.37,87.39,85746.0,55.5993,55.6057,55.593,55.6057,85746.0
2016-10-21 15:45:00,87.39,87.43,87.38,87.42,211898.0,55.6057,55.6311,55.5993,55.6248,211898.0
2016-10-21 15:50:00,87.42,87.45,87.4,87.41,216271.0,55.6248,55.6439,55.612,55.6184,216271.0
2016-10-21 15:55:00,87.4,87.41,87.35,87.38,484719.0,55.612,55.6184,55.5802,55.5993,484719.0
2016-10-24 09:30:00,87.48,87.53,87.44,87.51,246819.0,55.6629,55.6948,55.6375,55.682,246819.0
2016-10-24 09:35:00,87.52,87.54,87.51,87.52,94496.0,55.6884,55.7011,55.682,55.6884,94496.0
2016-10-24 09:40:00,87.52,87.53,87.5,87.5,51998.0,55.6884,55.6948,55.6757,55.6757,51998.0
2016-10-24 09:45:00,87.51,87.55,87.51,87.55,65342.0,55.682,55.7075,55.682,55.7075,65342.0
2016-10-24 09:50:00,87.55,87.56,87.53,87.53,36638.0,55.7075,55.7138,55.6948,55.6948,36638.0
2016-10-24 09:55:00,87.53,87.54,87.51,87.51,68363.0,55.6948,55.7011,55.682,55.682,68363.0
2016-10-24 10:00:00,87.52,87.53,87.51,87.51,55127.0,55.6884,55.6948,55.682,55.682,55127.0
2016-10-24 10:05:00,87.51,87.52,87.49,87.49,27583.0,55.682,55.6884,55.6693,55.6693,27583.0
2016-10-24 10:10:00,87.49,87.5,87.47,87.48,223799.0,55.6693,55.6757,55.6566,55.6629,223799.0
2016-10-24 10:15:00,87.48,87.5,87.47,87.47,54474.0,55.6629,55.6757,55.6566,55.6566,54474.0
2016-10-24 10:20:00,87.47,87.48,87.47,87.47,8820.0,55.6566,55.6629,55.6566,55.6566,8820.0
2016-10-24 10:25:00,87.47,87.48,87.44,87.45,47722.0,55.6566,55.6629,55.6375,55.6439,47722.0
2016-10-24 10:30:00,87.45,87.49,87.44,87.47,32640.0,55.6439,55.6693,55.6375,55.6566,32640.0
2016-10-24 10:35:00,87.48,87.49,87.47,87.48,32376.0,55.6629,55.6693,55.6566,55.6629,32376.0
2016-10-24 10:40:00,87.48,87.49,87.43,87.44,37171.0,55.6629,55.6693,55.6311,55.6375,37171.0
2016-10-24 10:45:00,87.45,87.47,87.44,87.45,17473.0,55.6439,55.6566,55.6375,55.6439,17473.0
2016-10-24 10:50:00,87.46,87.47,87.45,87.47,13575.0,55.6502,55.6566,55.6439,55.6566,13575.0
2016-10-24 10:55:00,87.47,87.49,87.45,87.48,17519.0,55.6566,55.6693,55.6439,55.6629,17519.0
2016-10-24 11:00:00,87.48,87.49,87.47,87.48,91070.0,55.6629,55.6693,55.6566,55.6629,91070.0
2016-10-24 11:05:00,87.48,87.49,87.45,87.45,74630.0,55.6629,55.6693,55.6439,55.6439,74630.0
2016-10-24 11:10:00,87.45,87.46,87.43,87.45,21664.0,55.6439,55.6502,55.6311,55.6439,21664.0
2016-10-24 11:15:00,87.45,87.47,87.41,87.45,640004.0,55.6439,55.6566,55.6184,55.6439,640004.0
2016-10-24 11:20:00,87.45,87.46,87.44,87.45,43613.0,55.6439,55.6502,55.6375,55.6439,43613.0
2016-10-24 11:25:00,87.46,87.47,87.42,87.43,177224.0,55.6502,55.6566,55.6248,55.6311,177224.0
2016-10-24 11:30:00,87.43,87.44,87.42,87.43,28920.0,55.6311,55.6375,55.6248,55.6311,28920.0
2016-10-24 11:35:00,87.44,87.44,87.43,87.44,36201.0,55.6375,55.6375,55.6311,55.6375,36201.0
2016-10-24 11:40:00,87.45,87.45,87.43,87.43,39537.0,55.6439,55.6439,55.6311,55.6311,39537.0
2016-10-24 11:45:00,87.44,87.44,87.43,87.43,39059.0,55.6375,55.6375,55.6311,55.6311,39059.0
2016-10-24 11:50:00,87.43,87.44,87.41,87.42,23408.0,55.6311,55.6375,55.6184,55.6248,23408.0
2016-10-24 11:55:00,87.42,87.43,87.42,87.42,42878.0,55.6248,55.6311,55.6248,55.6248,42878.0
2016-10-24 12:00:00,87.41,87.42,87.4,87.4,37337.0,55.6184,55.6248,55.612,55.612,37337.0
2016-10-24 12:05:00,87.4,87.43,87.39,87.42,127461.0,55.612,55.6311,55.6057,55.6248,127461.0
2016-10-24 12:10:00,87.42,87.42,87.39,87.4,64051.0,55.6248,55.6248,55.6057,55.612,64051.0
2016-10-24 12:15:00,87.41,87.41,87.38,87.4,79012.0,55.6184,55.6184,55.5993,55.612,79012.0
2016-10-24 12:20:00,87.39,87.4,87.33,87.34,188951.0,55.6057,55.612,55.5675,55.5739,188951.0
2016-10-24 12:25:00,87.34,87.38,87.33,87.33,113058.0,55.5739,55.5993,55.5675,55.5675,113058.0
2016-10-24 12:30:00,87.34,87.34,87.33,87.33,26159.0,55.5739,55.5739,55.5675,55.5675,26159.0
2016-10-24 12:35:00,87.34,87.34,87.32,87.32,29999.0,55.5739,55.5739,55.5611,55.5611,29999.0
2016-10-24 12:40:00,87.32,87.34,87.28,87.34,144012.0,55.5611,55.5739,55.5357,55.5739,144012.0
2016-10-24 12:45:00,87.34,87.35,87.33,87.34,18457.0,55.5739,55.5802,55.5675,55.5739,18457.0
2016-10-24 12:50:00,87.34,87.37,87.33,87.37,34896.0,55.5739,55.593,55.5675,55.593,34896.0
2016-10-24 12:55:00,87.37,87.38,87.36,87.37,47643.0,55.593,55.5993,55.5866,55.593,47643.0
2016-10-24 13:00:00,87.37,87.38,87.36,87.38,26644.0,55.593,55.5993,55.5866,55.5993,26644.0
2016-10-24 13:05:00,87.38,87.38,87.37,87.37,23750.0,55.5993,55.5993,55.593,55.593,23750.0
2016-10-24 13:10:00,87.38,87.4,87.37,87.38,35030.0,55.5993,55.612,55.593,55.5993,35030.0
2016-10-24 13:15:00,87.37,87.39,87.36,87.38,28489.0,55.593,55.6057,55.5866,55.5993,28489.0
2016-10-24 13:20:00,87.38,87.39,87.37,87.39,14948.0,55.5993,55.6057,55.593,55.6057,14948.0
2016-10-24 13:25:00,87.4,87.4,87.39,87.39,5749.0,55.612,55.612,55.6057,55.6057,5749.0
2016-10-24 13:30:00,87.4,87.42,87.39,87.4,570192.0,55.612,55.6248,55.6057,55.612,570192.0
2016-10-24 13:35:00,87.4,87.4,87.39,87.4,34714.0,55.612,55.612,55.6057,55.612,34714.0
2016-10-24 13:40:00,87.4,87.41,87.39,87.4,31637.0,55.612,55.6184,55.6057,55.612,31637.0
2016-10-24 13:45:00,87.41,87.41,87.39,87.4,26686.0,55.6184,55.6184,55.6057,55.612,26686.0
2016-10-24 13:50:00,87.39,87.41,87.39,87.4,37052.0,55.6057,55.6184,55.6057,55.612,37052.0
2016-10-24 13:55:00,87.4,87.4,87.39,87.4,17436.0,55.612,55.612,55.6057,55.612,17436.0
2016-10-24 14:00:00,87.39,87.42,87.39,87.4,101495.0,55.6057,55.6248,55.6057,55.612,101495.0
2016-10-24 14:05:00,87.4,87.41,87.39,87.41,64851.0,55.612,55.6184,55.6057,55.6184,64851.0
2016-10-24 14:10:00,87.4,87.41,87.39,87.4,13304.0,55.612,55.6184,55.6057,55.612,13304.0
2016-10-24 14:15:00,87.4,87.4,87.37,87.37,38305.0,55.612,55.612,55.593,55.593,38305.0
2016-10-24 14:20:00,87.38,87.39,87.38,87.39,14899.0,55.5993,55.6057,55.5993,55.6057,14899.0
2016-10-24 14:25:00,87.39,87.4,87.38,87.39,69730.0,55.6057,55.612,55.5993,55.6057,69730.0
2016-10-24 14:30:00,87.39,87.4,87.39,87.39,32312.0,55.6057,55.612,55.6057,55.6057,32312.0
2016-10-24 14:35:00,87.4,87.41,87.38,87.39,94006.0,55.612,55.6184,55.5993,55.6057,94006.0
2016-10-24 14:40:00,87.39,87.39,87.37,87.38,51927.0,55.6057,55.6057,55.593,55.5993,51927.0
2016-10-24 14:45:00,87.39,87.39,87.38,87.39,14956.0,55.6057,55.6057,55.5993,55.6057,14956.0
2016-10-24 14:50:00,87.39,87.39,87.38,87.38,104951.0,55.6057,55.6057,55.5993,55.5993,104951.0
2016-10-24 14:55:00,87.39,87.4,87.38,87.4,22062.0,55.6057,55.612,55.5993,55.612,22062.0
2016-10-24 15:00:00,87.4,87.4,87.39,87.4,39252.0,55.612,55.612,55.6057,55.612,39252.0
2016-10-24 15:05:00,87.4,87.41,87.36,87.37,69215.0,55.612,55.6184,55.5866,55.593,69215.0
2016-10-24 15:10:00,87.37,87.39,87.37,87.39,29346.0,55.593,55.6057,55.593,55.6057,29346.0
2016-10-24 15:15:00,87.38,87.39,87.37,87.38,30610.0,55.5993,55.6057,55.593,55.5993,30610.0
2016-10-24 15:20:00,87.38,87.38,87.36,87.37,27706.0,55.5993,55.5993,55.5866,55.593,27706.0
2016-10-24 15:25:00,87.37,87.38,87.36,87.37,20805.0,55.593,55.5993,55.5866,55.593,20805.0
2016-10-24 15:30:00,87.38,87.38,87.37,87.38,13377.0,55.5993,55.5993,55.593,55.5993,13377.0
2016-10-24 15:35:00,87.38,87.4,87.37,87.4,95852.0,55.5993,55.612,55.593,55.612,95852.0
2016-10-24 15:40:00,87.39,87.4,87.38,87.38,85719.0,55.6057,55.612,55.5993,55.5993,85719.0
2016-10-24 15:45:00,87.39,87.39,87.37,87.38,89564.0,55.6057,55.6057,55.593,55.5993,89564.0
2016-10-24 15:50:00,87.38,87.42,87.37,87.4,436636.0,55.5993,55.6248,55.593,55.612,436636.0
2016-10-24 15:55:00,87.4,87.44,87.38,87.42,525881.0,55.612,55.6375,55.5993,55.6248,525881.0
2016-10-25 09:30:00,87.33,87.39,87.33,87.33,167527.0,55.5675,55.6057,55.5675,55.5675,167527.0
2016-10-25 09:35:00,87.33,87.38,87.32,87.37,98202.0,55.5675,55.5993,55.5611,55.593,98202.0
2016-10-25 09:40:00,87.37,87.39,87.36,87.37,56303.0,55.593,55.6057,55.5866,55.593,56303.0
2016-10-25 09:45:00,87.38,87.38,87.35,87.35,53486.0,55.5993,55.5993,55.5802,55.5802,53486.0
2016-10-25 09:50:00,87.36,87.38,87.35,87.38,65947.0,55.5866,55.5993,55.5802,55.5993,65947.0
2016-10-25 09:55:00,87.38,87.42,87.37,87.41,57204.0,55.5993,55.6248,55.593,55.6184,57204.0
2016-10-25 10:00:00,87.41,87.41,87.35,87.39,63678.0,55.6184,55.6184,55.5802,55.6057,63678.0
2016-10-25 10:05:00,87.39,87.42,87.39,87.42,16401.0,55.6057,55.6248,55.6057,55.6248,16401.0
2016-10-25 10:10:00,87.42,87.42,87.37,87.38,18493.0,55.6248,55.6248,55.593,55.5993,18493.0
2016-10-25 10:15:00,87.38,87.4,87.37,87.4,36249.0,55.5993,55.612,55.593,55.612,36249.0
2016-10-25 10:20:00,87.4,87.41,87.35,87.35,34176.0,55.612,55.6184,55.5802,55.5802,34176.0
2016-10-25 10:25:00,87.33,87.36,87.32,87.35,31396.0,55.5675,55.5866,55.5611,55.5802,31396.0
2016-10-25 10:30:00,87.34,87.34,87.31,87.33,59388.0,55.5739,55.5739,55.5548,55.5675,59388.0
2016-10-25 10:35:00,87.32,87.34,87.31,87.31,26870.0,55.5611,55.5739,55.5548,55.5548,26870.0
2016-10-25 10:40:00,87.31,87.31,87.26,87.27,95332.0,55.5548,55.5548,55.523,55.5293,95332.0
2016-10-25 10:45:00,87.27,87.27,87.23,87.26,181615.0,55.5293,55.5293,55.5039,55.523,181615.0
2016-10-25 10:50:00,87.26,87.29,87.26,87.28,205983.0,55.523,55.542,55.523,55.5357,205983.0
2016-10-25 10:55:00,87.28,87.32,87.25,87.32,132536.0,55.5357,55.5611,55.5166,55.5611,132536.0
2016-10-25 11:00:00,87.31,87.32,87.3,87.31,103053.0,55.5548,55.5611,55.5484,55.5548,103053.0
2016-10-25 11:05:00,87.3,87.31,87.3,87.31,96245.0,55.5484,55.5548,55.5484,55.5548,96245.0
2016-10-25 11:10:00,87.32,87.33,87.31,87.31,36864.0,55.5611,55.5675,55.5548,55.5548,36864.0
2016-10-25 11:15:00,87.31,87.33,87.3,87.32,69200.0,55.5548,55.5675,55.5484,55.5611,69200.0
2016-10-25 11:20:00,87.32,87.32,87.28,87.3,50795.0,55.5611,55.5611,55.5357,55.5484,50795.0
2016-10-25 11:25:00,87.3,87.33,87.3,87.32,60532.0,55.5484,55.5675,55.5484,55.5611,60532.0
2016-10-25 11:30:00,87.32,87.35,87.32,87.33,45321.0,55.5611,55.5802,55.5611,55.5675,45321.0
2016-10-25 11:35:00,87.33,87.34,87.31,87.32,45329.0,55.5675,55.5739,55.5548,55.5611,45329.0
2016-10-25 11:40:00,87.32,87.34,87.31,87.31,29139.0,55.5611,55.5739,55.5548,55.5548,29139.0
2016-10-25 11:45:00,87.31,87.31,87.29,87.3,48259.0,55.5548,55.5548,55.542,55.5484,48259.0
2016-10-25 11:50:00,87.31,87.31,87.29,87.29,15152.0,55.5548,55.5548,55.542,55.542,15152.0
2016-10-25 11:55:00,87.29,87.31,87.29,87.31,41367.0,55.542,55.5548,55.542,55.5548,41367.0
2016-10-25 12:00:00,87.3,87.31,87.29,87.3,48864.0,55.5484,55.5548,55.542,55.5484,48864.0
2016-10-25 12:05:00,87.3,87.3,87.26,87.27,112320.0,55.5484,55.5484,55.523,55.5293,112320.0
2016-10-25 12:10:00,87.27,87.31,87.26,87.28,79804.0,55.5293,55.5548,55.523,55.5357,79804.0
2016-10-25 12:15:00,87.28,87.3,87.26,87.3,102140.0,55.5357,55.5484,55.523,55.5484,102140.0
2016-10-25 12:20:00,87.3,87.33,87.3,87.33,79109.0,55.5484,55.5675,55.5484,55.5675,79109.0
2016-10-25 12:25:00,87.33,87.34,87.32,87.33,108912.0,55.5675,55.5739,55.5611,55.5675,108912.0
2016-10-25 12:30:00,87.33,87.33,87.31,87.32,82650.0,55.5675,55.5675,55.5548,55.5611,82650.0
2016-10-25 12:35:00,87.32,87.33,87.3,87.33,54635.0,55.5611,55.5675,55.5484,55.5675,54635.0
2016-10-25 12:40:00,87.33,87.33,87.32,87.33,31357.0,55.5675,55.5675,55.5611,55.5675,31357.0
2016-10-25 12:45:00,87.33,87.35,87.32,87.34,159085.0,55.5675,55.5802,55.5611,55.5739,159085.0
2016-10-25 12:50:00,87.35,87.35,87.33,87.34,51586.0,55.5802,55.5802,55.5675,55.5739,51586.0
2016-10-25 12:55:00,87.34,87.34,87.33,87.34,31585.0,55.5739,55.5739,55.5675,55.5739,31585.0
2016-10-25 13:00:00,87.34,87.34,87.33,87.34,66696.0,55.5739,55.5739,55.5675,55.5739,66696.0
2016-10-25 13:05:00,87.34,87.35,87.33,87.34,57603.0,55.5739,55.5802,55.5675,55.5739,57603.0
2016-10-25 13:10:00,87.34,87.34,87.33,87.33,50051.0,55.5739,55.5739,55.5675,55.5675,50051.0
2016-10-25 13:15:00,87.34,87.34,87.33,87.34,33441.0,55.5739,55.5739,55.5675,55.5739,33441.0
2016-10-25 13:20:00,87.33,87.34,87.32,87.34,75917.0,55.5675,55.5739,55.5611,55.5739,75917.0
2016-10-25 13:25:00,87.34,87.34,87.33,87.34,31956.0,55.5739,55.5739,55.5675,55.5739,31956.0
2016-10-25 13:30:00,87.34,87.34,87.32,87.34,45250.0,55.5739,55.5739,55.5611,55.5739,45250.0
2016-10-25 13:35:00,87.33,87.35,87.33,87.35,28109.0,55.5675,55.5802,55.5675,55.5802,28109.0
2016-10-25 13:40:00,87.35,87.35,87.34,87.35,29743.0,55.5802,55.5802,55.5739,55.5802,29743.0
2016-10-25 13:45:00,87.35,87.38,87.34,87.38,43035.0,55.5802,55.5993,55.5739,55.5993,43035.0
2016-10-25 13:50:00,87.38,87.4,87.38,87.39,75796.0,55.5993,55.612,55.5993,55.6057,75796.0
2016-10-25 13:55:00,87.39,87.39,87.37,87.38,56940.0,55.6057,55.6057,55.593,55.5993,56940.0
2016-10-25 14:00:00,87.38,87.39,87.37,87.37,71288.0,55.5993,55.6057,55.593,55.593,71288.0
2016-10-25 14:05:00,87.38,87.38,87.35,87.36,116748.0,55.5993,55.5993,55.5802,55.5866,116748.0
2016-10-25 14:10:00,87.36,87.37,87.33,87.35,60806.0,55.5866,55.593,55.5675,55.5802,60806.0
2016-10-25 14:15:00,87.35,87.39,87.34,87.36,109717.0,55.5802,55.6057,55.5739,55.5866,109717.0
2016-10-25 14:20:00,87.36,87.38,87.35,87.37,53706.0,55.5866,55.5993,55.5802,55.593,53706.0
2016-10-25 14:25:00,87.37,87.37,87.35,87.36,56965.0,55.593,55.593,55.5802,55.5866,56965.0
2016-10-25 14:30:00,87.37,87.37,87.34,87.35,65427.0,55.593,55.593,55.5739,55.5802,65427.0
2016-10-25 14:35:00,87.34,87.35,87.33,87.35,98219.0,55.5739,55.5802,55.5675,55.5802,98219.0
2016-10-25 14:40:00,87.35,87.36,87.34,87.36,35565.0,55.5802,55.5866,55.5739,55.5866,35565.0
2016-10-25 14:45:00,87.36,87.37,87.35,87.37,39911.0,55.5866,55.593,55.5802,55.593,39911.0
2016-10-25 14:50:00,87.37,87.38,87.34,87.36,96656.0,55.593,55.5993,55.5739,55.5866,96656.0
2016-10-25 14:55:00,87.36,87.36,87.32,87.33,50755.0,55.5866,55.5866,55.5611,55.5675,50755.0
2016-10-25 15:00:00,87.34,87.36,87.33,87.34,90138.0,55.5739,55.5866,55.5675,55.5739,90138.0
2016-10-25 15:05:00,87.35,87.36,87.34,87.36,43854.0,55.5802,55.5866,55.5739,55.5866,43854.0
2016-10-25 15:10:00,87.36,87.37,87.35,87.37,64703.0,55.5866,55.593,55.5802,55.593,64703.0
2016-10-25 15:15:00,87.37,87.37,87.33,87.35,33702.0,55.593,55.593,55.5675,55.5802,33702.0
2016-10-25 15:20:00,87.35,87.37,87.34,87.37,51274.0,55.5802,55.593,55.5739,55.593,51274.0
2016-10-25 15:25:00,87.37,87.38,87.36,87.38,55530.0,55.593,55.5993,55.5866,55.5993,55530.0
2016-10-25 15:30:00,87.38,87.39,87.37,87.39,85264.0,55.5993,55.6057,55.593,55.6057,85264.0
2016-10-25 15:35:00,87.39,87.39,87.36,87.37,112660.0,55.6057,55.6057,55.5866,55.593,112660.0
2016-10-25 15:40:00,87.36,87.39,87.36,87.38,102608.0,55.5866,55.6057,55.5866,55.5993,102608.0
2016-10-25 15:45:00,87.38,87.38,87.36,87.38,885963.0,55.5993,55.5993,55.5866,55.5993,885963.0
2016-10-25 15:50:00,87.38,87.39,87.36,87.37,121666.0,55.5993,55.6057,55.5866,55.593,121666.0
2016-10-25 15:55:00,87.37,87.38,87.35,87.38,313111.0,55.593,55.5993,55.5802,55.5993,313111.0
2016-10-26 09:30:00,87.15,87.18,87.06,87.08,273961.0,55.453,55.4721,55.3957,55.4084,273961.0
2016-10-26 09:35:00,87.09,87.14,87.08,87.14,168200.0,55.4148,55.4466,55.4084,55.4466,168200.0
2016-10-26 09:40:00,87.14,87.2,87.13,87.19,177755.0,55.4466,55.4848,55.4402,55.4784,177755.0
2016-10-26 09:45:00,87.19,87.2,87.16,87.17,133656.0,55.4784,55.4848,55.4593,55.4657,133656.0
2016-10-26 09:50:00,87.17,87.18,87.11,87.16,143517.0,55.4657,55.4721,55.4275,55.4593,143517.0
2016-10-26 09:55:00,87.15,87.15,87.11,87.11,87059.0,55.453,55.453,55.4275,55.4275,87059.0
2016-10-26 10:00:00,87.12,87.15,87.08,87.15,69068.0,55.4339,55.453,55.4084,55.453,69068.0
2016-10-26 10:05:00,87.15,87.15,87.12,87.13,100420.0,55.453,55.453,55.4339,55.4402,100420.0
2016-10-26 10:10:00,87.14,87.16,87.12,87.14,39341.0,55.4466,55.4593,55.4339,55.4466,39341.0
2016-10-26 10:15:00,87.14,87.16,87.12,87.13,29638.0,55.4466,55.4593,55.4339,55.4402,29638.0
2016-10-26 10:20:00,87.13,87.15,87.13,87.15,84770.0,55.4402,55.453,55.4402,55.453,84770.0
2016-10-26 10:25:00,87.16,87.16,87.1,87.11,53699.0,55.4593,55.4593,55.4212,55.4275,53699.0
2016-10-26 10:30:00,87.13,87.25,87.11,87.24,240036.0,55.4402,55.5166,55.4275,55.5102,240036.0
2016-10-26 10:35:00,87.24,87.31,87.24,87.26,114185.0,55.5102,55.5548,55.5102,55.523,114185.0
2016-10-26 10:40:00,87.26,87.29,87.25,87.27,58019.0,55.523,55.542,55.5166,55.5293,58019.0
2016-10-26 10:45:00,87.26,87.27,87.22,87.27,148320.0,55.523,55.5293,55.4975,55.5293,148320.0
2016-10-26 10:50:00,87.27,87.28,87.26,87.27,92500.0,55.5293,55.5357,55.523,55.5293,92500.0
2016-10-26 10:55:00,87.27,87.32,87.25,87.31,211618.0,55.5293,55.5611,55.5166,55.5548,211618.0
2016-10-26 11:00:00,87.31,87.35,87.3,87.32,173727.0,55.5548,55.5802,55.5484,55.5611,173727.0
2016-10-26 11:05:00,87.31,87.32,87.28,87.29,136412.0,55.5548,55.5611,55.5357,55.542,136412.0
2016-10-26 11:10:00,87.3,87.3,87.28,87.3,109672.0,55.5484,55.5484,55.5357,55.5484,109672.0
2016-10-26 11:15:00,87.3,87.3,87.24,87.25,141885.0,55.5484,55.5484,55.5102,55.5166,141885.0
2016-10-26 11:20:00,87.25,87.26,87.24,87.25,70269.0,55.5166,55.523,55.5102,55.5166,70269.0
2016-10-26 11:25:00,87.25,87.26,87.24,87.25,42474.0,55.5166,55.523,55.5102,55.5166,42474.0
2016-10-26 11:30:00,87.26,87.26,87.24,87.25,53458.0,55.523,55.523,55.5102,55.5166,53458.0
2016-10-26 11:35:00,87.25,87.25,87.21,87.22,77650.0,55.5166,55.5166,55.4911,55.4975,77650.0
2016-10-26 11:40:00,87.22,87.22,87.17,87.18,97794.0,55.4975,55.4975,55.4657,55.4721,97794.0
2016-10-26 11:45:00,87.17,87.18,87.17,87.18,36226.0,55.4657,55.4721,55.4657,55.4721,36226.0
2016-10-26 11:50:00,87.17,87.23,87.17,87.22,89132.0,55.4657,55.5039,55.4657,55.4975,89132.0
2016-10-26 11:55:00,87.22,87.22,87.17,87.18,35456.0,55.4975,55.4975,55.4657,55.4721,35456.0
2016-10-26 12:00:00,87.18,87.19,87.16,87.17,17172.0,55.4721,55.4784,55.4593,55.4657,17172.0
2016-10-26 12:05:00,87.17,87.17,87.15,87.17,32933.0,55.4657,55.4657,55.453,55.4657,32933.0
2016-10-26 12:10:00,87.17,87.17,87.14,87.17,395120.0,55.4657,55.4657,55.4466,55.4657,395120.0
2016-10-26 12:15:00,87.17,87.17,87.13,87.13,141426.0,55.4657,55.4657,55.4402,55.4402,141426.0
2016-10-26 12:20:00,87.14,87.14,87.12,87.13,162455.0,55.4466,55.4466,55.4339,55.4402,162455.0
2016-10-26 12:25:00,87.13,87.13,87.12,87.12,12336.0,55.4402,55.4402,55.4339,55.4339,12336.0
2016-10-26 12:30:00,87.13,87.13,87.12,87.13,6357.0,55.4402,55.4402,55.4339,55.4402,6357.0
2016-10-26 12:35:00,87.13,87.13,87.12,87.13,27247.0,55.4402,55.4402,55.4339,55.4402,27247.0
2016-10-26 12:40:00,87.13,87.15,87.12,87.15,54674.0,55.4402,55.453,55.4339,55.453,54674.0
2016-10-26 12:45:00,87.14,87.15,87.13,87.13,20615.0,55.4466,55.453,55.4402,55.4402,20615.0
2016-10-26 12:50:00,87.13,87.17,87.13,87.14,100647.0,55.4402,55.4657,55.4402,55.4466,100647.0
2016-10-26 12:55:00,87.14,87.15,87.12,87.13,38156.0,55.4466,55.453,55.4339,55.4402,38156.0
2016-10-26 13:00:00,87.12,87.13,87.12,87.12,8418.0,55.4339,55.4402,55.4339,55.4339,8418.0
2016-10-26 13:05:00,87.12,87.13,87.1,87.1,91287.0,55.4339,55.4402,55.4212,55.4212,91287.0
2016-10-26 13:10:00,87.1,87.11,87.08,87.08,136900.0,55.4212,55.4275,55.4084,55.4084,136900.0
2016-10-26 13:15:00,87.08,87.09,87.06,87.09,81902.0,55.4084,55.4148,55.3957,55.4148,81902.0
2016-10-26 13:20:00,87.09,87.11,87.09,87.11,25396.0,55.4148,55.4275,55.4148,55.4275,25396.0
2016-10-26 13:25:00,87.11,87.12,87.1,87.12,31462.0,55.4275,55.4339,55.4212,55.4339,31462.0
2016-10-26 13:30:00,87.12,87.12,87.11,87.11,37147.0,55.4339,55.4339,55.4275,55.4275,37147.0
2016-10-26 13:35:00,87.12,87.12,87.09,87.11,109947.0,55.4339,55.4339,55.4148,55.4275,109947.0
2016-10-26 13:40:00,87.11,87.11,87.08,87.09,91793.0,55.4275,55.4275,55.4084,55.4148,91793.0
2016-10-26 13:45:00,87.08,87.1,87.07,87.09,81173.0,55.4084,55.4212,55.4021,55.4148,81173.0
2016-10-26 13:50:00,87.09,87.1,87.07,87.08,61031.0,55.4148,55.4212,55.4021,55.4084,61031.0
2016-10-26 13:55:00,87.08,87.09,87.07,87.08,56802.0,55.4084,55.4148,55.4021,55.4084,56802.0
2016-10-26 14:00:00,87.08,87.1,87.06,87.07,62194.0,55.4084,55.4212,55.3957,55.4021,62194.0
2016-10-26 14:05:00,87.06,87.08,87.05,87.07,220409.0,55.3957,55.4084,55.3893,55.4021,220409.0
2016-10-26 14:10:00,87.06,87.1,87.06,87.1,60353.0,55.3957,55.4212,55.3957,55.4212,60353.0
2016-10-26 14:15:00,87.1,87.1,87.08,87.09,22731.0,55.4212,55.4212,55.4084,55.4148,22731.0
2016-10-26 14:20:00,87.08,87.09,87.08,87.09,45910.0,55.4084,55.4148,55.4084,55.4148,45910.0
2016-10-26 14:25:00,87.08,87.1,87.06,87.08,164375.0,55.4084,55.4212,55.3957,55.4084,164375.0
2016-10-26 14:30:00,87.08,87.08,87.06,87.06,159815.0,55.4084,55.4084,55.3957,55.3957,159815.0
2016-10-26 14:35:00,87.06,87.08,87.06,87.08,398530.0,55.3957,55.4084,55.3957,55.4084,398530.0
2016-10-26 14:40:00,87.08,87.09,87.07,87.08,57439.0,55.4084,55.4148,55.4021,55.4084,57439.0
2016-10-26 14:45:00,87.08,87.09,87.07,87.07,199561.0,55.4084,55.4148,55.4021,55.4021,199561.0
2016-10-26 14:50:00,87.07,87.07,87.05,87.07,96515.0,55.4021,55.4021,55.3893,55.4021,96515.0
2016-10-26 14:55:00,87.06,87.1,87.06,87.09,241615.0,55.3957,55.4212,55.3957,55.4148,241615.0
2016-10-26 15:00:00,87.08,87.08,87.05,87.05,234289.0,55.4084,55.4084,55.3893,55.3893,234289.0
2016-10-26 15:05:00,87.05,87.06,87.03,87.04,247923.0,55.3893,55.3957,55.3766,55.383,247923.0
2016-10-26 15:10:00,87.04,87.06,87.03,87.05,187953.0,55.383,55.3957,55.3766,55.3893,187953.0
2016-10-26 15:15:00,87.05,87.05,87.03,87.04,147468.0,55.3893,55.3893,55.3766,55.383,147468.0
2016-10-26 15:20:00,87.04,87.06,87.02,87.06,393497.0,55.383,55.3957,55.3702,55.3957,393497.0
2016-10-26 15:25:00,87.06,87.11,87.05,87.06,292249.0,55.3957,55.4275,55.3893,55.3957,292249.0
2016-10-26 15:30:00,87.06,87.07,87.04,87.05,288847.0,55.3957,55.4021,55.383,55.3893,288847.0
2016-10-26 15:35:00,87.05,87.05,87.03,87.03,163102.0,55.3893,55.3893,55.3766,55.3766,163102.0
2016-10-26 15:40:00,87.03,87.04,87.02,87.04,347832.0,55.3766,55.383,55.3702,55.383,347832.0
2016-10-26 15:45:00,87.04,87.08,87.03,87.07,387296.0,55.383,55.4084,55.3766,55.4021,387296.0
2016-10-26 15:50:00,87.06,87.07,87.0,87.0,1357339.0,55.3957,55.4021,55.3575,55.3575,1357339.0
2016-10-26 15:55:00,87.0,87.04,86.99,87.03,673623.0,55.3575,55.383,55.3512,55.3766,673623.0
2016-10-27 09:30:00,87.09,87.13,86.95,86.96,481274.0,55.4148,55.4402,55.3257,55.3321,481274.0
2016-10-27 09:35:00,86.96,87.0,86.95,86.99,215791.0,55.3321,55.3575,55.3257,55.3512,215791.0
2016-10-27 09:40:00,86.99,86.99,86.96,86.98,192779.0,55.3512,55.3512,55.3321,55.3448,192779.0
2016-10-27 09:45:00,86.97,86.98,86.95,86.95,174515.0,55.3384,55.3448,55.3257,55.3257,174515.0
2016-10-27 09:50:00,86.95,86.96,86.94,86.95,316468.0,55.3257,55.3321,55.3193,55.3257,316468.0
2016-10-27 09:55:00,86.95,86.96,86.94,86.95,109167.0,55.3257,55.3321,55.3193,55.3257,109167.0
2016-10-27 10:00:00,86.95,86.96,86.9,86.91,224334.0,55.3257,55.3321,55.2939,55.3003,224334.0
2016-10-27 10:05:00,86.9,86.95,86.89,86.9,128386.0,55.2939,55.3257,55.2875,55.2939,128386.0
2016-10-27 10:10:00,86.9,86.9,86.86,86.87,169395.0,55.2939,55.2939,55.2684,55.2748,169395.0
2016-10-27 10:15:00,86.87,86.88,86.82,86.83,289989.0,55.2748,55.2812,55.243,55.2494,289989.0
2016-10-27 10:20:00,86.83,86.84,86.79,86.82,139782.0,55.2494,55.2557,55.2239,55.243,139782.0
2016-10-27 10:25:00,86.82,86.87,86.81,86.87,66296.0,55.243,55.2748,55.2366,55.2748,66296.0
2016-10-27 10:30:00,86.87,86.89,86.83,86.84,187642.0,55.2748,55.2875,55.2494,55.2557,187642.0
2016-10-27 10:35:00,86.85,86.87,86.82,86.84,303822.0,55.2621,55.2748,55.243,55.2557,303822.0
2016-10-27 10:40:00,86.84,86.87,86.84,86.86,294403.0,55.2557,55.2748,55.2557,55.2684,294403.0
2016-10-27 10:45:00,86.85,86.88,86.85,86.88,150472.0,55.2621,55.2812,55.2621,55.2812,150472.0
2016-10-27 10:50:00,86.88,86.9,86.87,86.89,343932.0,55.2812,55.2939,55.2748,55.2875,343932.0
2016-10-27 10:55:00,86.88,86.88,86.83,86.84,720764.0,55.2812,55.2812,55.2494,55.2557,720764.0
2016-10-27 11:00:00,86.84,86.86,86.83,86.84,116139.0,55.2557,55.2684,55.2494,55.2557,116139.0
2016-10-27 11:05:00,86.84,86.84,86.83,86.84,248784.0,55.2557,55.2557,55.2494,55.2557,248784.0
2016-10-27 11:10:00,86.84,86.85,86.79,86.8,409925.0,55.2557,55.2621,55.2239,55.2303,409925.0
2016-10-27 11:15:00,86.8,86.83,86.79,86.79,452573.0,55.2303,55.2494,55.2239,55.2239,452573.0
2016-10-27 11:20:00,86.8,86.8,86.79,86.8,492957.0,55.2303,55.2303,55.2239,55.2303,492957.0
2016-10-27 11:25:00,86.8,86.8,86.74,86.77,2350866.0,55.2303,55.2303,55.1921,55.2112,2350866.0
2016-10-27 11:30:00,86.76,86.77,86.75,86.76,344236.0,55.2048,55.2112,55.1984,55.2048,344236.0
2016-10-27 11:35:00,86.76,86.76,86.74,86.74,257918.0,55.2048,55.2048,55.1921,55.1921,257918.0
2016-10-27 11:40:00,86.74,86.75,86.74,86.75,221399.0,55.1921,55.1984,55.1921,55.1984,221399.0
2016-10-27 11:45:00,86.75,86.79,86.74,86.78,680384.0,55.1984,55.2239,55.1921,55.2175,680384.0
2016-10-27 11:50:00,86.78,86.79,86.77,86.79,133566.0,55.2175,55.2239,55.2112,55.2239,133566.0
2016-10-27 11:55:00,86.78,86.84,86.78,86.82,320599.0,55.2175,55.2557,55.2175,55.243,320599.0
2016-10-27 12:00:00,86.83,86.85,86.82,86.84,194952.0,55.2494,55.2621,55.243,55.2557,194952.0
2016-10-27 12:05:00,86.84,86.86,86.84,86.84,106530.0,55.2557,55.2684,55.2557,55.2557,106530.0
2016-10-27 12:10:00,86.84,86.85,86.84,86.84,22106.0,55.2557,55.2621,55.2557,55.2557,22106.0
2016-10-27 12:15:00,86.84,86.85,86.81,86.82,192597.0,55.2557,55.2621,55.2366,55.243,192597.0
2016-10-27 12:20:00,86.82,86.82,86.81,86.81,31345.0,55.243,55.243,55.2366,55.2366,31345.0
2016-10-27 12:25:00,86.81,86.83,86.8,86.8,81380.0,55.2366,55.2494,55.2303,55.2303,81380.0
2016-10-27 12:30:00,86.81,86.81,86.79,86.79,102268.0,55.2366,55.2366,55.2239,55.2239,102268.0
2016-10-27 12:35:00,86.79,86.8,86.77,86.77,73386.0,55.2239,55.2303,55.2112,55.2112,73386.0
2016-10-27 12:40:00,86.78,86.78,86.76,86.77,286192.0,55.2175,55.2175,55.2048,55.2112,286192.0
2016-10-27 12:45:00,86.77,86.78,86.76,86.78,12900.0,55.2112,55.2175,55.2048,55.2175,12900.0
2016-10-27 12:50:00,86.78,86.78,86.76,86.77,39447.0,55.2175,55.2175,55.2048,55.2112,39447.0
2016-10-27 12:55:00,86.77,86.78,86.76,86.78,33028.0,55.2112,55.2175,55.2048,55.2175,33028.0
2016-10-27 13:00:00,86.78,86.78,86.77,86.77,36160.0,55.2175,55.2175,55.2112,55.2112,36160.0
2016-10-27 13:05:00,86.77,86.78,86.77,86.77,64466.0,55.2112,55.2175,55.2112,55.2112,64466.0
2016-10-27 13:10:00,86.76,86.79,86.76,86.78,63283.0,55.2048,55.2239,55.2048,55.2175,63283.0
2016-10-27 13:15:00,86.78,86.81,86.78,86.8,245095.0,55.2175,55.2366,55.2175,55.2303,245095.0
2016-10-27 13:20:00,86.8,86.8,86.78,86.79,161375.0,55.2303,55.2303,55.2175,55.2239,161375.0
2016-10-27 13:25:00,86.79,86.8,86.78,86.78,79073.0,55.2239,55.2303,55.2175,55.2175,79073.0
2016-10-27 13:30:00,86.78,86.79,86.77,86.78,123114.0,55.2175,55.2239,55.2112,55.2175,123114.0
2016-10-27 13:35:00,86.78,86.81,86.78,86.8,104475.0,55.2175,55.2366,55.2175,55.2303,104475.0
2016-10-27 13:40:00,86.8,86.81,86.79,86.79,33805.0,55.2303,55.2366,55.2239,55.2239,33805.0
2016-10-27 13:45:00,86.79,86.79,86.77,86.77,82518.0,55.2239,55.2239,55.2112,55.2112,82518.0
2016-10-27 13:50:00,86.77,86.78,86.76,86.77,182633.0,55.2112,55.2175,55.2048,55.2112,182633.0
2016-10-27 13:55:00,86.77,86.78,86.77,86.77,34091.0,55.2112,55.2175,55.2112,55.2112,34091.0
2016-10-27 14:00:00,86.78,86.79,86.78,86.78,89798.0,55.2175,55.2239,55.2175,55.2175,89798.0
2016-10-27 14:05:00,86.78,86.79,86.77,86.77,90922.0,55.2175,55.2239,55.2112,55.2112,90922.0
2016-10-27 14:10:00,86.77,86.8,86.76,86.79,116626.0,55.2112,55.2303,55.2048,55.2239,116626.0
2016-10-27 14:15:00,86.79,86.8,86.79,86.79,87591.0,55.2239,55.2303,55.2239,55.2239,87591.0
2016-10-27 14:20:00,86.79,86.79,86.78,86.78,79717.0,55.2239,55.2239,55.2175,55.2175,79717.0
2016-10-27 14:25:00,86.78,86.79,86.77,86.79,39486.0,55.2175,55.2239,55.2112,55.2239,39486.0
2016-10-27 14:30:00,86.79,86.79,86.76,86.76,138375.0,55.2239,55.2239,55.2048,55.2048,138375.0
2016-10-27 14:35:00,86.76,86.78,86.73,86.77,84651.0,55.2048,55.2175,55.1857,55.2112,84651.0
2016-10-27 14:40:00,86.77,86.78,86.76,86.77,54706.0,55.2112,55.2175,55.2048,55.2112,54706.0
2016-10-27 14:45:00,86.77,86.77,86.75,86.76,29903.0,55.2112,55.2112,55.1984,55.2048,29903.0
2016-10-27 14:50:00,86.76,86.76,86.74,86.75,68049.0,55.2048,55.2048,55.1921,55.1984,68049.0
2016-10-27 14:55:00,86.75,86.76,86.75,86.76,23048.0,55.1984,55.2048,55.1984,55.2048,23048.0
2016-10-27 15:00:00,86.76,86.76,86.74,86.74,218476.0,55.2048,55.2048,55.1921,55.1921,218476.0
2016-10-27 15:05:00,86.74,86.75,86.71,86.71,70717.0,55.1921,55.1984,55.173,55.173,70717.0
2016-10-27 15:10:00,86.71,86.72,86.69,86.7,174994.0,55.173,55.1794,55.1603,55.1666,174994.0
2016-10-27 15:15:00,86.69,86.69,86.61,86.62,154870.0,55.1603,55.1603,55.1094,55.1157,154870.0
2016-10-27 15:20:00,86.61,86.63,86.6,86.6,178360.0,55.1094,55.1221,55.103,55.103,178360.0
2016-10-27 15:25:00,86.6,86.67,86.6,86.67,327430.0,55.103,55.1475,55.103,55.1475,327430.0
2016-10-27 15:30:00,86.68,86.68,86.66,86.66,97164.0,55.1539,55.1539,55.1412,55.1412,97164.0
2016-10-27 15:35:00,86.66,86.67,86.64,86.64,118552.0,55.1412,55.1475,55.1285,55.1285,118552.0
2016-10-27 15:40:00,86.64,86.65,86.62,86.62,149414.0,55.1285,55.1348,55.1157,55.1157,149414.0
2016-10-27 15:45:00,86.62,86.62,86.59,86.59,221764.0,55.1157,55.1157,55.0966,55.0966,221764.0
2016-10-27 15:50:00,86.6,86.6,86.55,86.57,464988.0,55.103,55.103,55.0712,55.0839,464988.0
2016-10-27 15:55:00,86.57,86.69,86.56,86.69,801950.0,55.0839,55.1603,55.0776,55.1603,801950.0
2016-10-28 09:30:00,86.6,86.65,86.44,86.51,499490.0,55.103,55.1348,55.0012,55.0457,499490.0
2016-10-28 09:35:00,86.51,86.58,86.5,86.55,368451.0,55.0457,55.0903,55.0394,55.0712,368451.0
2016-10-28 09:40:00,86.56,86.6,86.56,86.6,161298.0,55.0776,55.103,55.0776,55.103,161298.0
2016-10-28 09:45:00,86.6,86.61,86.55,86.56,165581.0,55.103,55.1094,55.0712,55.0776,165581.0
2016-10-28 09:50:00,86.56,86.58,86.53,86.55,79223.0,55.0776,55.0903,55.0585,55.0712,79223.0
2016-10-28 09:55:00,86.55,86.55,86.51,86.52,203629.0,55.0712,55.0712,55.0457,55.0521,203629.0
2016-10-28 10:00:00,86.52,86.54,86.5,86.5,359713.0,55.0521,55.0648,55.0394,55.0394,359713.0
2016-10-28 10:05:00,86.51,86.53,86.49,86.51,115362.0,55.0457,55.0585,55.033,55.0457,115362.0
2016-10-28 10:10:00,86.5,86.54,86.49,86.53,181300.0,55.0394,55.0648,55.033,55.0585,181300.0
2016-10-28 10:15:00,86.53,86.58,86.52,86.53,122970.0,55.0585,55.0903,55.0521,55.0585,122970.0
2016-10-28 10:20:00,86.53,86.55,86.51,86.54,143117.0,55.0585,55.0712,55.0457,55.0648,143117.0
2016-10-28 10:25:00,86.55,86.56,86.53,86.55,138175.0,55.0712,55.0776,55.0585,55.0712,138175.0
2016-10-28 10:30:00,86.55,86.63,86.54,86.63,502787.0,55.0712,55.1221,55.0648,55.1221,502787.0
2016-10-28 10:35:00,86.63,86.65,86.62,86.65,138088.0,55.1221,55.1348,55.1157,55.1348,138088.0
2016-10-28 10:40:00,86.65,86.66,86.61,86.61,107923.0,55.1348,55.1412,55.1094,55.1094,107923.0
2016-10-28 10:45:00,86.62,86.65,86.61,86.65,104760.0,55.1157,55.1348,55.1094,55.1348,104760.0
2016-10-28 10:50:00,86.65,86.65,86.62,86.65,148865.0,55.1348,55.1348,55.1157,55.1348,148865.0
2016-10-28 10:55:00,86.65,86.65,86.61,86.62,48335.0,55.1348,55.1348,55.1094,55.1157,48335.0
2016-10-28 11:00:00,86.62,86.64,86.61,86.64,19200.0,55.1157,55.1285,55.1094,55.1285,19200.0
2016-10-28 11:05:00,86.64,86.64,86.62,86.62,70009.0,55.1285,55.1285,55.1157,55.1157,70009.0
2016-10-28 11:10:00,86.62,86.64,86.57,86.6,156985.0,55.1157,55.1285,55.0839,55.103,156985.0
2016-10-28 11:15:00,86.6,86.6,86.57,86.57,461317.0,55.103,55.103,55.0839,55.0839,461317.0
2016-10-28 11:20:00,86.57,86.58,86.56,86.57,127624.0,55.0839,55.0903,55.0776,55.0839,127624.0
2016-10-28 11:25:00,86.56,86.58,86.55,86.56,149871.0,55.0776,55.0903,55.0712,55.0776,149871.0
2016-10-28 11:30:00,86.56,86.58,86.56,86.58,138332.0,55.0776,55.0903,55.0776,55.0903,138332.0
2016-10-28 11:35:00,86.58,86.58,86.55,86.55,24463.0,55.0903,55.0903,55.0712,55.0712,24463.0
2016-10-28 11:40:00,86.55,86.56,86.55,86.56,141998.0,55.0712,55.0776,55.0712,55.0776,141998.0
2016-10-28 11:45:00,86.55,86.58,86.55,86.57,96963.0,55.0712,55.0903,55.0712,55.0839,96963.0
2016-10-28 11:50:00,86.57,86.58,86.55,86.58,217971.0,55.0839,55.0903,55.0712,55.0903,217971.0
2016-10-28 11:55:00,86.58,86.58,86.56,86.57,87595.0,55.0903,55.0903,55.0776,55.0839,87595.0
2016-10-28 12:00:00,86.57,86.59,86.57,86.58,90599.0,55.0839,55.0966,55.0839,55.0903,90599.0
2016-10-28 12:05:00,86.58,86.61,86.58,86.61,64971.0,55.0903,55.1094,55.0903,55.1094,64971.0
2016-10-28 12:10:00,86.61,86.63,86.6,86.63,46712.0,55.1094,55.1221,55.103,55.1221,46712.0
2016-10-28 12:15:00,86.63,86.63,86.61,86.61,141212.0,55.1221,55.1221,55.1094,55.1094,141212.0
2016-10-28 12:20:00,86.62,86.62,86.59,86.61,129309.0,55.1157,55.1157,55.0966,55.1094,129309.0
2016-10-28 12:25:00,86.61,86.62,86.59,86.59,72157.0,55.1094,55.1157,55.0966,55.0966,72157.0
2016-10-28 12:30:00,86.59,86.6,86.56,86.56,38327.0,55.0966,55.103,55.0776,55.0776,38327.0
2016-10-28 12:35:00,86.56,86.57,86.56,86.56,33223.0,55.0776,55.0839,55.0776,55.0776,33223.0
2016-10-28 12:40:00,86.56,86.58,86.56,86.58,118945.0,55.0776,55.0903,55.0776,55.0903,118945.0
2016-10-28 12:45:00,86.58,86.6,86.58,86.59,116799.0,55.0903,55.103,55.0903,55.0966,116799.0
2016-10-28 12:50:00,86.59,86.61,86.58,86.6,87375.0,55.0966,55.1094,55.0903,55.103,87375.0
2016-10-28 12:55:00,86.6,86.61,86.58,86.59,58117.0,55.103,55.1094,55.0903,55.0966,58117.0
2016-10-28 13:00:00,86.59,86.61,86.55,86.57,206948.0,55.0966,55.1094,55.0712,55.0839,206948.0
2016-10-28 13:05:00,86.56,86.57,86.48,86.48,365297.0,55.0776,55.0839,55.0267,55.0267,365297.0
2016-10-28 13:10:00,86.48,86.57,86.45,86.55,553330.0,55.0267,55.0839,55.0076,55.0712,553330.0
2016-10-28 13:15:00,86.56,86.57,86.5,86.52,521386.0,55.0776,55.0839,55.0394,55.0521,521386.0
2016-10-28 13:20:00,86.53,86.59,86.52,86.56,219694.0,55.0585,55.0966,55.0521,55.0776,219694.0
2016-10-28 13:25:00,86.56,86.56,86.5,86.5,569808.0,55.0776,55.0776,55.0394,55.0394,569808.0
2016-10-28 13:30:00,86.51,86.52,86.48,86.48,640922.0,55.0457,55.0521,55.0267,55.0267,640922.0
2016-10-28 13:35:00,86.48,86.49,86.38,86.44,828241.0,55.0267,55.033,54.963,55.0012,828241.0
2016-10-28 13:40:00,86.42,86.5,86.4,86.45,531569.0,54.9885,55.0394,54.9757,55.0076,531569.0
2016-10-28 13:45:00,86.44,86.46,86.42,86.43,128154.0,55.0012,55.0139,54.9885,54.9948,128154.0
2016-10-28 13:50:00,86.42,86.43,86.38,86.39,277294.0,54.9885,54.9948,54.963,54.9694,277294.0
2016-10-28 13:55:00,86.39,86.39,86.3,86.3,310197.0,54.9694,54.9694,54.9121,54.9121,310197.0
2016-10-28 14:00:00,86.3,86.35,86.29,86.33,464380.0,54.9121,54.9439,54.9058,54.9312,464380.0
2016-10-28 14:05:00,86.32,86.33,86.21,86.25,342733.0,54.9248,54.9312,54.8549,54.8803,342733.0
2016-10-28 14:10:00,86.25,86.27,86.22,86.27,452368.0,54.8803,54.893,54.8612,54.893,452368.0
2016-10-28 14:15:00,86.27,86.33,86.25,86.3,304192.0,54.893,54.9312,54.8803,54.9121,304192.0
2016-10-28 14:20:00,86.3,86.35,86.3,86.35,516327.0,54.9121,54.9439,54.9121,54.9439,516327.0
2016-10-28 14:25:00,86.35,86.37,86.32,86.32,250902.0,54.9439,54.9567,54.9248,54.9248,250902.0
2016-10-28 14:30:00,86.33,86.44,86.31,86.42,217433.0,54.9312,55.0012,54.9185,54.9885,217433.0
2016-10-28 14:35:00,86.44,86.44,86.36,86.38,87384.0,55.0012,55.0012,54.9503,54.963,87384.0
2016-10-28 14:40:00,86.38,86.38,86.32,86.34,119129.0,54.963,54.963,54.9248,54.9376,119129.0
2016-10-28 14:45:00,86.34,86.38,86.32,86.33,108156.0,54.9376,54.963,54.9248,54.9312,108156.0
2016-10-28 14:50:00,86.33,86.34,86.31,86.31,156606.0,54.9312,54.9376,54.9185,54.9185,156606.0
2016-10-28 14:55:00,86.31,86.39,86.29,86.37,167468.0,54.9185,54.9694,54.9058,54.9567,167468.0
2016-10-28 15:00:00,86.37,86.37,86.32,86.34,185898.0,54.9567,54.9567,54.9248,54.9376,185898.0
2016-10-28 15:05:00,86.34,86.34,86.29,86.31,64981.0,54.9376,54.9376,54.9058,54.9185,64981.0
2016-10-28 15:10:00,86.31,86.32,86.27,86.31,198355.0,54.9185,54.9248,54.893,54.9185,198355.0
2016-10-28 15:15:00,86.31,86.32,86.28,86.32,267819.0,54.9185,54.9248,54.8994,54.9248,267819.0
2016-10-28 15:20:00,86.33,86.35,86.31,86.33,327367.0,54.9312,54.9439,54.9185,54.9312,327367.0
2016-10-28 15:25:00,86.33,86.36,86.32,86.34,525616.0,54.9312,54.9503,54.9248,54.9376,525616.0
2016-10-28 15:30:00,86.34,86.35,86.28,86.31,272848.0,54.9376,54.9439,54.8994,54.9185,272848.0
2016-10-28 15:35:00,86.31,86.32,86.25,86.28,164544.0,54.9185,54.9248,54.8803,54.8994,164544.0
2016-10-28 15:40:00,86.28,86.33,86.26,86.32,272961.0,54.8994,54.9312,54.8867,54.9248,272961.0
2016-10-28 15:45:00,86.31,86.33,86.27,86.3,359571.0,54.9185,54.9312,54.893,54.9121,359571.0
2016-10-28 15:50:00,86.3,86.3,86.26,86.26,342896.0,54.9121,54.9121,54.8867,54.8867,342896.0
2016-10-28 15:55:00,86.27,86.32,86.26,86.29,759515.0,54.893,54.9248,54.8867,54.9058,759515.0
2016-10-31 09:30:00,86.26,86.32,86.18,86.19,107387.0,54.8867,54.9248,54.8358,54.8421,107387.0
2016-10-31 09:35:00,86.18,86.23,86.17,86.21,107527.0,54.8358,54.8676,54.8294,54.8549,107527.0
2016-10-31 09:40:00,86.22,86.23,86.17,86.21,64157.0,54.8612,54.8676,54.8294,54.8549,64157.0
2016-10-31 09:45:00,86.19,86.2,86.14,86.2,178356.0,54.8421,54.8485,54.8103,54.8485,178356.0
2016-10-31 09:50:00,86.2,86.2,86.11,86.12,47587.0,54.8485,54.8485,54.7912,54.7976,47587.0
2016-10-31 09:55:00,86.12,86.15,86.08,86.09,226844.0,54.7976,54.8167,54.7721,54.7785,226844.0
2016-10-31 10:00:00,86.09,86.13,86.08,86.11,88417.0,54.7785,54.8039,54.7721,54.7912,88417.0
2016-10-31 10:05:00,86.1,86.17,86.1,86.15,109701.0,54.7849,54.8294,54.7849,54.8167,109701.0
2016-10-31 10:10:00,86.16,86.19,86.16,86.19,46275.0,54.823,54.8421,54.823,54.8421,46275.0
2016-10-31 10:15:00,86.19,86.21,86.18,86.18,253206.0,54.8421,54.8549,54.8358,54.8358,253206.0
2016-10-31 10:20:00,86.17,86.19,86.15,86.15,65107.0,54.8294,54.8421,54.8167,54.8167,65107.0
2016-10-31 10:25:00,86.15,86.19,86.15,86.19,64863.0,54.8167,54.8421,54.8167,54.8421,64863.0
2016-10-31 10:30:00,86.19,86.19,86.12,86.13,227629.0,54.8421,54.8421,54.7976,54.8039,227629.0
2016-10-31 10:35:00,86.12,86.13,86.1,86.11,55721.0,54.7976,54.8039,54.7849,54.7912,55721.0
2016-10-31 10:40:00,86.11,86.11,86.07,86.09,65905.0,54.7912,54.7912,54.7658,54.7785,65905.0
2016-10-31 10:45:00,86.1,86.15,86.09,86.13,61074.0,54.7849,54.8167,54.7785,54.8039,61074.0
2016-10-31 10:50:00,86.14,86.18,86.11,86.17,190720.0,54.8103,54.8358,54.7912,54.8294,190720.0
2016-10-31 10:55:00,86.17,86.18,86.12,86.14,226286.0,54.8294,54.8358,54.7976,54.8103,226286.0
2016-10-31 11:00:00,86.13,86.14,86.12,86.14,90326.0,54.8039,54.8103,54.7976,54.8103,90326.0
2016-10-31 11:05:00,86.14,86.15,86.13,86.13,80358.0,54.8103,54.8167,54.8039,54.8039,80358.0
2016-10-31 11:10:00,86.14,86.15,86.13,86.14,37910.0,54.8103,54.8167,54.8039,54.8103,37910.0
2016-10-31 11:15:00,86.13,86.15,86.13,86.14,34379.0,54.8039,54.8167,54.8039,54.8103,34379.0
2016-10-31 11:20:00,86.14,86.16,86.13,86.16,298297.0,54.8103,54.823,54.8039,54.823,298297.0
2016-10-31 11:25:00,86.15,86.18,86.15,86.17,147466.0,54.8167,54.8358,54.8167,54.8294,147466.0
2016-10-31 11:30:00,86.18,86.21,86.18,86.18,329002.0,54.8358,54.8549,54.8358,54.8358,329002.0
2016-10-31 11:35:00,86.18,86.19,86.17,86.17,21644.0,54.8358,54.8421,54.8294,54.8294,21644.0
2016-10-31 11:40:00,86.17,86.18,86.16,86.17,80307.0,54.8294,54.8358,54.823,54.8294,80307.0
2016-10-31 11:45:00,86.17,86.18,86.16,86.17,91469.0,54.8294,54.8358,54.823,54.8294,91469.0
2016-10-31 11:50:00,86.17,86.17,86.12,86.14,341582.0,54.8294,54.8294,54.7976,54.8103,341582.0
2016-10-31 11:55:00,86.14,86.16,86.13,86.16,206741.0,54.8103,54.823,54.8039,54.823,206741.0
2016-10-31 12:00:00,86.15,86.16,86.14,86.15,26000.0,54.8167,54.823,54.8103,54.8167,26000.0
2016-10-31 12:05:00,86.15,86.15,86.13,86.14,127799.0,54.8167,54.8167,54.8039,54.8103,127799.0
2016-10-31 12:10:00,86.14,86.14,86.12,86.14,27171.0,54.8103,54.8103,54.7976,54.8103,27171.0
2016-10-31 12:15:00,86.14,86.14,86.12,86.13,27530.0,54.8103,54.8103,54.7976,54.8039,27530.0
2016-10-31 12:20:00,86.13,86.14,86.1,86.11,169333.0,54.8039,54.8103,54.7849,54.7912,169333.0
2016-10-31 12:25:00,86.11,86.11,86.07,86.07,233838.0,54.7912,54.7912,54.7658,54.7658,233838.0
2016-10-31 12:30:00,86.08,86.12,86.07,86.12,139273.0,54.7721,54.7976,54.7658,54.7976,139273.0
2016-10-31 12:35:00,86.12,86.13,86.11,86.11,93264.0,54.7976,54.8039,54.7912,54.7912,93264.0
2016-10-31 12:40:00,86.11,86.12,86.11,86.11,61530.0,54.7912,54.7976,54.7912,54.7912,61530.0
2016-10-31 12:45:00,86.11,86.12,86.11,86.11,137942.0,54.7912,54.7976,54.7912,54.7912,137942.0
2016-10-31 12:50:00,86.12,86.12,86.09,86.09,106828.0,54.7976,54.7976,54.7785,54.7785,106828.0
2016-10-31 12:55:00,86.09,86.1,86.08,86.08,141093.0,54.7785,54.7849,54.7721,54.7721,141093.0
2016-10-31 13:00:00,86.08,86.09,86.07,86.08,84635.0,54.7721,54.7785,54.7658,54.7721,84635.0
2016-10-31 13:05:00,86.07,86.08,86.07,86.07,99174.0,54.7658,54.7721,54.7658,54.7658,99174.0
2016-10-31 13:10:00,86.07,86.08,86.07,86.07,122519.0,54.7658,54.7721,54.7658,54.7658,122519.0
2016-10-31 13:15:00,86.08,86.08,86.06,86.06,92225.0,54.7721,54.7721,54.7594,54.7594,92225.0
2016-10-31 13:20:00,86.06,86.07,86.04,86.04,153209.0,54.7594,54.7658,54.7467,54.7467,153209.0
2016-10-31 13:25:00,86.05,86.05,86.04,86.04,75263.0,54.753,54.753,54.7467,54.7467,75263.0
2016-10-31 13:30:00,86.04,86.05,86.03,86.03,138314.0,54.7467,54.753,54.7403,54.7403,138314.0
2016-10-31 13:35:00,86.03,86.04,86.02,86.02,76415.0,54.7403,54.7467,54.734,54.734,76415.0
2016-10-31 13:40:00,86.02,86.03,86.01,86.01,141690.0,54.734,54.7403,54.7276,54.7276,141690.0
2016-10-31 13:45:00,86.02,86.04,86.01,86.03,158253.0,54.734,54.7467,54.7276,54.7403,158253.0
2016-10-31 13:50:00,86.03,86.06,86.03,86.06,235389.0,54.7403,54.7594,54.7403,54.7594,235389.0
2016-10-31 13:55:00,86.05,86.06,86.04,86.04,93275.0,54.753,54.7594,54.7467,54.7467,93275.0
2016-10-31 14:00:00,86.04,86.05,86.04,86.04,29199.0,54.7467,54.753,54.7467,54.7467,29199.0
2016-10-31 14:05:00,86.04,86.05,86.0,86.01,434019.0,54.7467,54.753,54.7212,54.7276,434019.0
2016-10-31 14:10:00,86.0,86.01,85.96,85.97,177181.0,54.7212,54.7276,54.6958,54.7021,177181.0
2016-10-31 14:15:00,85.97,85.97,85.96,85.96,75064.0,54.7021,54.7021,54.6958,54.6958,75064.0
2016-10-31 14:20:00,85.96,85.98,85.96,85.97,226327.0,54.6958,54.7085,54.6958,54.7021,226327.0
2016-10-31 14:25:00,85.96,85.98,85.96,85.98,91403.0,54.6958,54.7085,54.6958,54.7085,91403.0
2016-10-31 14:30:00,85.97,85.98,85.97,85.97,75332.0,54.7021,54.7085,54.7021,54.7021,75332.0
2016-10-31 14:35:00,85.97,85.99,85.96,85.97,248682.0,54.7021,54.7149,54.6958,54.7021,248682.0
2016-10-31 14:40:00,85.97,85.98,85.97,85.97,102070.0,54.7021,54.7085,54.7021,54.7021,102070.0
2016-10-31 14:45:00,85.97,85.98,85.96,85.98,308760.0,54.7021,54.7085,54.6958,54.7085,308760.0
2016-10-31 14:50:00,85.97,85.98,85.94,85.94,182114.0,54.7021,54.7085,54.6831,54.6831,182114.0
2016-10-31 14:55:00,85.94,85.95,85.94,85.95,141536.0,54.6831,54.6894,54.6831,54.6894,141536.0
2016-10-31 15:00:00,85.95,85.95,85.93,85.94,192366.0,54.6894,54.6894,54.6767,54.6831,192366.0
2016-10-31 15:05:00,85.94,86.0,85.93,86.0,371243.0,54.6831,54.7212,54.6767,54.7212,371243.0
2016-10-31 15:10:00,85.99,86.02,85.99,86.01,305594.0,54.7149,54.734,54.7149,54.7276,305594.0
2016-10-31 15:15:00,86.01,86.06,86.0,86.02,430967.0,54.7276,54.7594,54.7212,54.734,430967.0
2016-10-31 15:20:00,86.02,86.03,86.0,86.02,441996.0,54.734,54.7403,54.7212,54.734,441996.0
2016-10-31 15:25:00,86.03,86.03,86.01,86.02,194618.0,54.7403,54.7403,54.7276,54.734,194618.0
2016-10-31 15:30:00,86.01,86.05,86.0,86.02,2507651.0,54.7276,54.753,54.7212,54.734,2507651.0
2016-10-31 15:35:00,86.02,86.04,86.01,86.03,393923.0,54.734,54.7467,54.7276,54.7403,393923.0
2016-10-31 15:40:00,86.03,86.04,86.02,86.03,319458.0,54.7403,54.7467,54.734,54.7403,319458.0
2016-10-31 15:45:00,86.03,86.03,86.01,86.03,111132.0,54.7403,54.7403,54.7276,54.7403,111132.0
2016-10-31 15:50:00,86.03,86.05,86.01,86.02,481892.0,54.7403,54.753,54.7276,54.734,481892.0
2016-10-31 15:55:00,86.03,86.04,85.99,86.01,460301.0,54.7403,54.7467,54.7149,54.7276,460301.0
2016-11-01 09:30:00,85.68,85.68,85.59,85.61,299587.0,54.7642,54.7642,54.7067,54.7195,299587.0
2016-11-01 09:35:00,85.62,85.62,85.55,85.57,120185.0,54.7258,54.7258,54.6811,54.6939,120185.0
2016-11-01 09:40:00,85.56,85.57,85.47,85.47,170240.0,54.6875,54.6939,54.63,54.63,170240.0
2016-11-01 09:45:00,85.47,85.54,85.46,85.52,340817.0,54.63,54.6747,54.6236,54.6619,340817.0
2016-11-01 09:50:00,85.52,85.56,85.49,85.52,832552.0,54.6619,54.6875,54.6428,54.6619,832552.0
2016-11-01 09:55:00,85.52,85.52,85.49,85.52,96652.0,54.6619,54.6619,54.6428,54.6619,96652.0
2016-11-01 10:00:00,85.52,85.55,85.49,85.52,224545.0,54.6619,54.6811,54.6428,54.6619,224545.0
2016-11-01 10:05:00,85.51,85.53,85.49,85.5,35395.0,54.6555,54.6683,54.6428,54.6491,35395.0
2016-11-01 10:10:00,85.51,85.51,85.45,85.47,99478.0,54.6555,54.6555,54.6172,54.63,99478.0
2016-11-01 10:15:00,85.47,85.51,85.46,85.5,39901.0,54.63,54.6555,54.6236,54.6491,39901.0
2016-11-01 10:20:00,85.5,85.5,85.43,85.45,380533.0,54.6491,54.6491,54.6044,54.6172,380533.0
2016-11-01 10:25:00,85.45,85.46,85.39,85.39,112701.0,54.6172,54.6236,54.5788,54.5788,112701.0
2016-11-01 10:30:00,85.39,85.39,85.35,85.36,1264924.0,54.5788,54.5788,54.5533,54.5597,1264924.0
2016-11-01 10:35:00,85.36,85.36,85.26,85.27,252401.0,54.5597,54.5597,54.4957,54.5021,252401.0
2016-11-01 10:40:00,85.26,85.29,85.26,85.28,122752.0,54.4957,54.5149,54.4957,54.5085,122752.0
2016-11-01 10:45:00,85.28,85.29,85.24,85.25,421148.0,54.5085,54.5149,54.483,54.4894,421148.0
2016-11-01 10:50:00,85.24,85.26,85.24,85.25,103843.0,54.483,54.4957,54.483,54.4894,103843.0
2016-11-01 10:55:00,85.26,85.32,85.25,85.31,346226.0,54.4957,54.5341,54.4894,54.5277,346226.0
2016-11-01 11:00:00,85.32,85.35,85.31,85.33,236752.0,54.5341,54.5533,54.5277,54.5405,236752.0
2016-11-01 11:05:00,85.33,85.34,85.3,85.32,49262.0,54.5405,54.5469,54.5213,54.5341,49262.0
2016-11-01 11:10:00,85.34,85.34,85.3,85.31,96908.0,54.5469,54.5469,54.5213,54.5277,96908.0
2016-11-01 11:15:00,85.31,85.33,85.3,85.33,74157.0,54.5277,54.5405,54.5213,54.5405,74157.0
2016-11-01 11:20:00,85.33,85.33,85.28,85.29,50499.0,54.5405,54.5405,54.5085,54.5149,50499.0
2016-11-01 11:25:00,85.29,85.32,85.28,85.29,42612.0,54.5149,54.5341,54.5085,54.5149,42612.0
2016-11-01 11:30:00,85.28,85.28,85.26,85.27,71631.0,54.5085,54.5085,54.4957,54.5021,71631.0
2016-11-01 11:35:00,85.27,85.28,85.26,85.27,45228.0,54.5021,54.5085,54.4957,54.5021,45228.0
2016-11-01 11:40:00,85.27,85.29,85.25,85.27,64021.0,54.5021,54.5149,54.4894,54.5021,64021.0
2016-11-01 11:45:00,85.28,85.3,85.27,85.27,115770.0,54.5085,54.5213,54.5021,54.5021,115770.0
2016-11-01 11:50:00,85.27,85.28,85.26,85.26,118351.0,54.5021,54.5085,54.4957,54.4957,118351.0
2016-11-01 11:55:00,85.26,85.27,85.24,85.24,119150.0,54.4957,54.5021,54.483,54.483,119150.0
2016-11-01 12:00:00,85.25,85.26,85.24,85.25,26539.0,54.4894,54.4957,54.483,54.4894,26539.0
2016-11-01 12:05:00,85.24,85.25,85.24,85.24,41383.0,54.483,54.4894,54.483,54.483,41383.0
2016-11-01 12:10:00,85.24,85.24,85.19,85.21,120831.0,54.483,54.483,54.451,54.4638,120831.0
2016-11-01 12:15:00,85.2,85.21,85.18,85.2,47487.0,54.4574,54.4638,54.4446,54.4574,47487.0
2016-11-01 12:20:00,85.21,85.25,85.2,85.23,116799.0,54.4638,54.4894,54.4574,54.4766,116799.0
2016-11-01 12:25:00,85.23,85.25,85.23,85.23,61899.0,54.4766,54.4894,54.4766,54.4766,61899.0
2016-11-01 12:30:00,85.23,85.25,85.22,85.24,95491.0,54.4766,54.4894,54.4702,54.483,95491.0
2016-11-01 12:35:00,85.24,85.25,85.22,85.23,184708.0,54.483,54.4894,54.4702,54.4766,184708.0
2016-11-01 12:40:00,85.23,85.27,85.22,85.23,976023.0,54.4766,54.5021,54.4702,54.4766,976023.0
2016-11-01 12:45:00,85.24,85.24,85.2,85.21,159227.0,54.483,54.483,54.4574,54.4638,159227.0
2016-11-01 12:50:00,85.21,85.22,85.2,85.21,590562.0,54.4638,54.4702,54.4574,54.4638,590562.0
2016-11-01 12:55:00,85.22,85.23,85.19,85.23,475098.0,54.4702,54.4766,54.451,54.4766,475098.0
2016-11-01 13:00:00,85.22,85.24,85.21,85.23,217566.0,54.4702,54.483,54.4638,54.4766,217566.0
2016-11-01 13:05:00,85.23,85.24,85.21,85.22,312417.0,54.4766,54.483,54.4638,54.4702,312417.0
2016-11-01 13:10:00,85.22,85.24,85.21,85.22,49169.0,54.4702,54.483,54.4638,54.4702,49169.0
2016-11-01 13:15:00,85.22,85.22,85.19,85.2,238989.0,54.4702,54.4702,54.451,54.4574,238989.0
2016-11-01 13:20:00,85.2,85.2,85.17,85.18,43834.0,54.4574,54.4574,54.4382,54.4446,43834.0
2016-11-01 13:25:00,85.18,85.21,85.18,85.19,78760.0,54.4446,54.4638,54.4446,54.451,78760.0
2016-11-01 13:30:00,85.19,85.2,85.17,85.19,106526.0,54.451,54.4574,54.4382,54.451,106526.0
2016-11-01 13:35:00,85.2,85.2,85.12,85.12,183327.0,54.4574,54.4574,54.4063,54.4063,183327.0
2016-11-01 13:40:00,85.11,85.16,85.09,85.11,382574.0,54.3999,54.4318,54.3871,54.3999,382574.0
2016-11-01 13:45:00,85.1,85.11,85.08,85.11,170034.0,54.3935,54.3999,54.3807,54.3999,170034.0
2016-11-01 13:50:00,85.11,85.13,85.1,85.11,211346.0,54.3999,54.4127,54.3935,54.3999,211346.0
2016-11-01 13:55:00,85.13,85.14,85.11,85.13,374471.0,54.4127,54.419,54.3999,54.4127,374471.0
2016-11-01 14:00:00,85.12,85.14,85.11,85.12,73347.0,54.4063,54.419,54.3999,54.4063,73347.0
2016-11-01 14:05:00,85.11,85.12,85.05,85.06,144247.0,54.3999,54.4063,54.3615,54.3679,144247.0
2016-11-01 14:10:00,85.05,85.08,85.04,85.06,147011.0,54.3615,54.3807,54.3551,54.3679,147011.0
2016-11-01 14:15:00,85.05,85.05,84.97,85.0,246898.0,54.3615,54.3615,54.3104,54.3296,246898.0
2016-11-01 14:20:00,85.0,85.05,84.97,85.05,187360.0,54.3296,54.3615,54.3104,54.3615,187360.0
2016-11-01 14:25:00,85.05,85.22,85.02,85.18,464326.0,54.3615,54.4702,54.3423,54.4446,464326.0
2016-11-01 14:30:00,85.17,85.18,85.14,85.17,208557.0,54.4382,54.4446,54.419,54.4382,208557.0
2016-11-01 14:35:00,85.16,85.2,85.15,85.17,423429.0,54.4318,54.4574,54.4254,54.4382,423429.0
2016-11-01 14:40:00,85.17,85.18,85.15,85.17,110904.0,54.4382,54.4446,54.4254,54.4382,110904.0
2016-11-01 14:45:00,85.17,85.17,85.11,85.12,166660.0,54.4382,54.4382,54.3999,54.4063,166660.0
2016-11-01 14:50:00,85.12,85.17,85.09,85.17,197739.0,54.4063,54.4382,54.3871,54.4382,197739.0
2016-11-01 14:55:00,85.17,85.19,85.14,85.16,261628.0,54.4382,54.451,54.419,54.4318,261628.0
2016-11-01 15:00:00,85.15,85.21,85.13,85.18,270788.0,54.4254,54.4638,54.4127,54.4446,270788.0
2016-11-01 15:05:00,85.18,85.19,85.16,85.18,124474.0,54.4446,54.451,54.4318,54.4446,124474.0
2016-11-01 15:10:00,85.17,85.18,85.14,85.18,255357.0,54.4382,54.4446,54.419,54.4446,255357.0
2016-11-01 15:15:00,85.18,85.21,85.16,85.2,395134.0,54.4446,54.4638,54.4318,54.4574,395134.0
2016-11-01 15:20:00,85.2,85.21,85.18,85.18,82193.0,54.4574,54.4638,54.4446,54.4446,82193.0
2016-11-01 15:25:00,85.18,85.22,85.18,85.22,145005.0,54.4446,54.4702,54.4446,54.4702,145005.0
2016-11-01 15:30:00,85.22,85.29,85.21,85.26,1164527.0,54.4702,54.5149,54.4638,54.4957,1164527.0
2016-11-01 15:35:00,85.25,85.31,85.24,85.31,692119.0,54.4894,54.5277,54.483,54.5277,692119.0
2016-11-01 15:40:00,85.3,85.31,85.28,85.31,229298.0,54.5213,54.5277,54.5085,54.5277,229298.0
2016-11-01 15:45:00,85.31,85.36,85.29,85.35,313014.0,54.5277,54.5597,54.5149,54.5533,313014.0
2016-11-01 15:50:00,85.34,85.35,85.2,85.28,434811.0,54.5469,54.5533,54.4574,54.5085,434811.0
2016-11-01 15:55:00,85.28,85.32,85.26,85.32,875830.0,54.5085,54.5341,54.4957,54.5341,875830.0
2016-11-02 09:30:00,85.16,85.18,85.06,85.06,662779.0,54.4318,54.4446,54.3679,54.3679,662779.0
2016-11-02 09:35:00,85.06,85.22,85.06,85.2,226297.0,54.3679,54.4702,54.3679,54.4574,226297.0
2016-11-02 09:40:00,85.19,85.19,85.11,85.14,70144.0,54.451,54.451,54.3999,54.419,70144.0
2016-11-02 09:45:00,85.13,85.22,85.13,85.18,282062.0,54.4127,54.4702,54.4127,54.4446,282062.0
2016-11-02 09:50:00,85.18,85.21,85.18,85.18,72679.0,54.4446,54.4638,54.4446,54.4446,72679.0
2016-11-02 09:55:00,85.19,85.19,85.17,85.18,112626.0,54.451,54.451,54.4382,54.4446,112626.0
2016-11-02 10:00:00,85.19,85.2,85.14,85.19,146056.0,54.451,54.4574,54.419,54.451,146056.0
2016-11-02 10:05:00,85.18,85.24,85.17,85.21,620481.0,54.4446,54.483,54.4382,54.4638,620481.0
2016-11-02 10:10:00,85.21,85.22,85.16,85.16,62310.0,54.4638,54.4702,54.4318,54.4318,62310.0
2016-11-02 10:15:00,85.17,85.2,85.13,85.14,34043.0,54.4382,54.4574,54.4127,54.419,34043.0
2016-11-02 10:20:00,85.13,85.18,85.13,85.17,244923.0,54.4127,54.4446,54.4127,54.4382,244923.0
2016-11-02 10:25:00,85.17,85.18,85.12,85.16,228712.0,54.4382,54.4446,54.4063,54.4318,228712.0
2016-11-02 10:30:00,85.15,85.15,84.99,85.03,531097.0,54.4254,54.4254,54.3232,54.3487,531097.0
2016-11-02 10:35:00,85.02,85.11,85.02,85.11,91535.0,54.3423,54.3999,54.3423,54.3999,91535.0
2016-11-02 10:40:00,85.11,85.12,85.02,85.02,181280.0,54.3999,54.4063,54.3423,54.3423,181280.0
2016-11-02 10:45:00,85.02,85.03,84.99,84.99,165921.0,54.3423,54.3487,54.3232,54.3232,165921.0
2016-11-02 10:50:00,84.99,85.0,84.93,84.95,390386.0,54.3232,54.3296,54.2848,54.2976,390386.0
2016-11-02 10:55:00,84.94,84.95,84.88,84.89,69047.0,54.2912,54.2976,54.2529,54.2593,69047.0
2016-11-02 11:00:00,84.89,84.91,84.87,84.88,202028.0,54.2593,54.272,54.2465,54.2529,202028.0
2016-11-02 11:05:00,84.87,84.88,84.86,84.87,93419.0,54.2465,54.2529,54.2401,54.2465,93419.0
2016-11-02 11:10:00,84.88,84.97,84.87,84.96,219288.0,54.2529,54.3104,54.2465,54.304,219288.0
2016-11-02 11:15:00,84.96,84.98,84.94,84.97,139868.0,54.304,54.3168,54.2912,54.3104,139868.0
2016-11-02 11:20:00,84.96,84.97,84.93,84.94,939521.0,54.304,54.3104,54.2848,54.2912,939521.0
2016-11-02 11:25:00,84.94,84.95,84.92,84.93,108769.0,54.2912,54.2976,54.2784,54.2848,108769.0
2016-11-02 11:30:00,84.93,84.95,84.92,84.92,263181.0,54.2848,54.2976,54.2784,54.2784,263181.0
2016-11-02 11:35:00,84.92,84.93,84.88,84.92,62319.0,54.2784,54.2848,54.2529,54.2784,62319.0
2016-11-02 11:40:00,84.92,84.94,84.9,84.93,100935.0,54.2784,54.2912,54.2656,54.2848,100935.0
2016-11-02 11:45:00,84.94,84.98,84.93,84.98,116413.0,54.2912,54.3168,54.2848,54.3168,116413.0
2016-11-02 11:50:00,84.98,85.0,84.95,84.96,286206.0,54.3168,54.3296,54.2976,54.304,286206.0
2016-11-02 11:55:00,84.96,85.0,84.96,84.98,68326.0,54.304,54.3296,54.304,54.3168,68326.0
2016-11-02 12:00:00,84.98,84.98,84.96,84.98,45582.0,54.3168,54.3168,54.304,54.3168,45582.0
2016-11-02 12:05:00,84.99,85.04,84.98,85.02,1005253.0,54.3232,54.3551,54.3168,54.3423,1005253.0
2016-11-02 12:10:00,85.02,85.03,84.98,84.99,61311.0,54.3423,54.3487,54.3168,54.3232,61311.0
2016-11-02 12:15:00,84.99,85.01,84.98,85.01,55431.0,54.3232,54.336,54.3168,54.336,55431.0
2016-11-02 12:20:00,85.01,85.01,84.96,84.97,503362.0,54.336,54.336,54.304,54.3104,503362.0
2016-11-02 12:25:00,84.97,84.97,84.96,84.96,156508.0,54.3104,54.3104,54.304,54.304,156508.0
2016-11-02 12:30:00,84.96,84.97,84.95,84.95,132082.0,54.304,54.3104,54.2976,54.2976,132082.0
2016-11-02 12:35:00,84.95,84.98,84.95,84.96,137602.0,54.2976,54.3168,54.2976,54.304,137602.0
2016-11-02 12:40:00,84.96,84.97,84.94,84.95,137642.0,54.304,54.3104,54.2912,54.2976,137642.0
2016-11-02 12:45:00,84.95,84.96,84.94,84.95,75145.0,54.2976,54.304,54.2912,54.2976,75145.0
2016-11-02 12:50:00,84.94,84.96,84.93,84.95,103939.0,54.2912,54.304,54.2848,54.2976,103939.0
2016-11-02 12:55:00,84.95,84.96,84.95,84.95,6521.0,54.2976,54.304,54.2976,54.2976,6521.0
2016-11-02 13:00:00,84.95,84.97,84.92,84.92,74686.0,54.2976,54.3104,54.2784,54.2784,74686.0
2016-11-02 13:05:00,84.92,84.93,84.91,84.91,37435.0,54.2784,54.2848,54.272,54.272,37435.0
2016-11-02 13:10:00,84.91,84.92,84.87,84.88,217518.0,54.272,54.2784,54.2465,54.2529,217518.0
2016-11-02 13:15:00,84.88,84.9,84.87,84.9,112236.0,54.2529,54.2656,54.2465,54.2656,112236.0
2016-11-02 13:20:00,84.89,84.9,84.86,84.89,516453.0,54.2593,54.2656,54.2401,54.2593,516453.0
2016-11-02 13:25:00,84.89,84.96,84.89,84.94,105107.0,54.2593,54.304,54.2593,54.2912,105107.0
2016-11-02 13:30:00,84.94,84.95,84.92,84.92,107123.0,54.2912,54.2976,54.2784,54.2784,107123.0
2016-11-02 13:35:00,84.91,84.91,84.88,84.88,44068.0,54.272,54.272,54.2529,54.2529,44068.0
2016-11-02 13:40:00,84.88,84.9,84.86,84.89,55711.0,54.2529,54.2656,54.2401,54.2593,55711.0
2016-11-02 13:45:00,84.9,84.91,84.87,84.88,160957.0,54.2656,54.272,54.2465,54.2529,160957.0
2016-11-02 13:50:00,84.88,84.91,84.87,84.91,68063.0,54.2529,54.272,54.2465,54.272,68063.0
2016-11-02 13:55:00,84.91,84.96,84.9,84.94,27428.0,54.272,54.304,54.2656,54.2912,27428.0
2016-11-02 14:00:00,84.95,84.99,84.92,84.97,140319.0,54.2976,54.3232,54.2784,54.3104,140319.0
2016-11-02 14:05:00,84.97,84.98,84.81,84.85,352922.0,54.3104,54.3168,54.2081,54.2337,352922.0
2016-11-02 14:10:00,84.85,84.98,84.85,84.95,281421.0,54.2337,54.3168,54.2337,54.2976,281421.0
2016-11-02 14:15:00,84.95,85.01,84.93,85.0,103081.0,54.2976,54.336,54.2848,54.3296,103081.0
2016-11-02 14:20:00,85.0,85.08,85.0,85.06,428429.0,54.3296,54.3807,54.3296,54.3679,428429.0
2016-11-02 14:25:00,85.06,85.08,85.01,85.03,286793.0,54.3679,54.3807,54.336,54.3487,286793.0
2016-11-02 14:30:00,85.03,85.03,84.97,85.01,157403.0,54.3487,54.3487,54.3104,54.336,157403.0
2016-11-02 14:35:00,85.01,85.03,84.99,85.01,162268.0,54.336,54.3487,54.3232,54.336,162268.0
2016-11-02 14:40:00,85.0,85.01,84.99,85.0,83400.0,54.3296,54.336,54.3232,54.3296,83400.0
2016-11-02 14:45:00,84.99,85.03,84.95,84.97,190763.0,54.3232,54.3487,54.2976,54.3104,190763.0
2016-11-02 14:50:00,84.97,84.98,84.94,84.95,55040.0,54.3104,54.3168,54.2912,54.2976,55040.0
2016-11-02 14:55:00,84.96,85.02,84.95,84.98,118469.0,54.304,54.3423,54.2976,54.3168,118469.0
2016-11-02 15:00:00,84.98,84.99,84.95,84.98,150719.0,54.3168,54.3232,54.2976,54.3168,150719.0
2016-11-02 15:05:00,84.98,84.98,84.97,84.98,38770.0,54.3168,54.3168,54.3104,54.3168,38770.0
2016-11-02 15:10:00,84.98,85.0,84.97,84.98,132790.0,54.3168,54.3296,54.3104,54.3168,132790.0
2016-11-02 15:15:00,84.98,84.98,84.95,84.95,103149.0,54.3168,54.3168,54.2976,54.2976,103149.0
2016-11-02 15:20:00,84.95,85.0,84.95,85.0,72272.0,54.2976,54.3296,54.2976,54.3296,72272.0
2016-11-02 15:25:00,85.0,85.03,85.0,85.02,139746.0,54.3296,54.3487,54.3296,54.3423,139746.0
2016-11-02 15:30:00,85.01,85.02,84.99,85.0,137984.0,54.336,54.3423,54.3232,54.3296,137984.0
2016-11-02 15:35:00,85.01,85.01,84.99,84.99,74651.0,54.336,54.336,54.3232,54.3232,74651.0
2016-11-02 15:40:00,84.99,85.0,84.98,84.98,129871.0,54.3232,54.3296,54.3168,54.3168,129871.0
2016-11-02 15:45:00,84.98,85.0,84.94,84.94,175623.0,54.3168,54.3296,54.2912,54.2912,175623.0
2016-11-02 15:50:00,84.95,84.98,84.93,84.96,597017.0,54.2976,54.3168,54.2848,54.304,597017.0
2016-11-02 15:55:00,84.95,84.98,84.92,84.93,685636.0,54.2976,54.3168,54.2784,54.2848,685636.0
2016-11-03 09:30:00,85.1,85.1,84.96,85.02,306440.0,54.3935,54.3935,54.304,54.3423,306440.0
2016-11-03 09:35:00,85.03,85.06,85.0,85.06,140317.0,54.3487,54.3679,54.3296,54.3679,140317.0
2016-11-03 09:40:00,85.06,85.06,85.0,85.0,62133.0,54.3679,54.3679,54.3296,54.3296,62133.0
2016-11-03 09:45:00,85.0,85.02,84.97,84.97,64627.0,54.3296,54.3423,54.3104,54.3104,64627.0
2016-11-03 09:50:00,84.98,85.01,84.97,84.99,64313.0,54.3168,54.336,54.3104,54.3232,64313.0
2016-11-03 09:55:00,84.99,85.01,84.99,85.0,42967.0,54.3232,54.336,54.3232,54.3296,42967.0
2016-11-03 10:00:00,85.0,85.01,84.98,85.0,110517.0,54.3296,54.336,54.3168,54.3296,110517.0
2016-11-03 10:05:00,85.0,85.05,84.99,85.04,150077.0,54.3296,54.3615,54.3232,54.3551,150077.0
2016-11-03 10:10:00,85.03,85.06,85.01,85.04,49922.0,54.3487,54.3679,54.336,54.3551,49922.0
2016-11-03 10:15:00,85.04,85.04,84.99,85.02,106978.0,54.3551,54.3551,54.3232,54.3423,106978.0
2016-11-03 10:20:00,85.02,85.08,85.01,85.06,94515.0,54.3423,54.3807,54.336,54.3679,94515.0
2016-11-03 10:25:00,85.06,85.09,85.05,85.08,73165.0,54.3679,54.3871,54.3615,54.3807,73165.0
2016-11-03 10:30:00,85.08,85.11,85.06,85.1,681506.0,54.3807,54.3999,54.3679,54.3935,681506.0
2016-11-03 10:35:00,85.1,85.13,85.09,85.12,212647.0,54.3935,54.4127,54.3871,54.4063,212647.0
2016-11-03 10:40:00,85.12,85.13,85.09,85.12,595352.0,54.4063,54.4127,54.3871,54.4063,595352.0
2016-11-03 10:45:00,85.12,85.13,85.09,85.09,187849.0,54.4063,54.4127,54.3871,54.3871,187849.0
2016-11-03 10:50:00,85.1,85.12,85.08,85.11,75356.0,54.3935,54.4063,54.3807,54.3999,75356.0
2016-11-03 10:55:00,85.11,85.12,85.07,85.11,38072.0,54.3999,54.4063,54.3743,54.3999,38072.0
2016-11-03 11:00:00,85.1,85.11,85.07,85.1,41529.0,54.3935,54.3999,54.3743,54.3935,41529.0
2016-11-03 11:05:00,85.1,85.12,85.09,85.12,69996.0,54.3935,54.4063,54.3871,54.4063,69996.0
2016-11-03 11:10:00,85.12,85.15,85.11,85.15,49996.0,54.4063,54.4254,54.3999,54.4254,49996.0
2016-11-03 11:15:00,85.15,85.15,85.09,85.12,31560.0,54.4254,54.4254,54.3871,54.4063,31560.0
2016-11-03 11:20:00,85.13,85.13,85.1,85.11,128311.0,54.4127,54.4127,54.3935,54.3999,128311.0
2016-11-03 11:25:00,85.1,85.13,85.1,85.12,55206.0,54.3935,54.4127,54.3935,54.4063,55206.0
2016-11-03 11:30:00,85.12,85.14,85.11,85.14,63026.0,54.4063,54.419,54.3999,54.419,63026.0
2016-11-03 11:35:00,85.14,85.16,85.12,85.14,60345.0,54.419,54.4318,54.4063,54.419,60345.0
2016-11-03 11:40:00,85.14,85.18,85.13,85.17,487741.0,54.419,54.4446,54.4127,54.4382,487741.0
2016-11-03 11:45:00,85.17,85.23,85.16,85.23,198350.0,54.4382,54.4766,54.4318,54.4766,198350.0
2016-11-03 11:50:00,85.23,85.23,85.22,85.22,78490.0,54.4766,54.4766,54.4702,54.4702,78490.0
2016-11-03 11:55:00,85.23,85.23,85.19,85.2,191176.0,54.4766,54.4766,54.451,54.4574,191176.0
2016-11-03 12:00:00,85.2,85.21,85.18,85.2,81162.0,54.4574,54.4638,54.4446,54.4574,81162.0
2016-11-03 12:05:00,85.2,85.2,85.14,85.16,74774.0,54.4574,54.4574,54.419,54.4318,74774.0
2016-11-03 12:10:00,85.16,85.17,85.14,85.15,79690.0,54.4318,54.4382,54.419,54.4254,79690.0
2016-11-03 12:15:00,85.15,85.15,85.12,85.12,80834.0,54.4254,54.4254,54.4063,54.4063,80834.0
2016-11-03 12:20:00,85.11,85.12,85.07,85.08,57308.0,54.3999,54.4063,54.3743,54.3807,57308.0
2016-11-03 12:25:00,85.1,85.1,85.06,85.07,19346.0,54.3935,54.3935,54.3679,54.3743,19346.0
2016-11-03 12:30:00,85.06,85.08,85.06,85.07,36661.0,54.3679,54.3807,54.3679,54.3743,36661.0
2016-11-03 12:35:00,85.08,85.08,85.01,85.02,274263.0,54.3807,54.3807,54.336,54.3423,274263.0
2016-11-03 12:40:00,85.01,85.06,85.0,85.01,66210.0,54.336,54.3679,54.3296,54.336,66210.0
2016-11-03 12:45:00,85.02,85.07,85.0,85.05,140393.0,54.3423,54.3743,54.3296,54.3615,140393.0
2016-11-03 12:50:00,85.06,85.1,85.05,85.08,110252.0,54.3679,54.3935,54.3615,54.3807,110252.0
2016-11-03 12:55:00,85.07,85.1,85.07,85.09,31105.0,54.3743,54.3935,54.3743,54.3871,31105.0
2016-11-03 13:00:00,85.08,85.09,85.06,85.08,62449.0,54.3807,54.3871,54.3679,54.3807,62449.0
2016-11-03 13:05:00,85.08,85.09,85.06,85.08,37835.0,54.3807,54.3871,54.3679,54.3807,37835.0
2016-11-03 13:10:00,85.08,85.08,85.07,85.07,19262.0,54.3807,54.3807,54.3743,54.3743,19262.0
2016-11-03 13:15:00,85.07,85.08,85.06,85.08,25565.0,54.3743,54.3807,54.3679,54.3807,25565.0
2016-11-03 13:20:00,85.07,85.08,85.07,85.07,24457.0,54.3743,54.3807,54.3743,54.3743,24457.0
2016-11-03 13:25:00,85.07,85.11,85.07,85.1,41849.0,54.3743,54.3999,54.3743,54.3935,41849.0
2016-11-03 13:30:00,85.11,85.11,85.08,85.08,32164.0,54.3999,54.3999,54.3807,54.3807,32164.0
2016-11-03 13:35:00,85.08,85.08,85.07,85.07,14696.0,54.3807,54.3807,54.3743,54.3743,14696.0
2016-11-03 13:40:00,85.07,85.09,85.06,85.07,58631.0,54.3743,54.3871,54.3679,54.3743,58631.0
2016-11-03 13:45:00,85.06,85.08,85.06,85.07,15640.0,54.3679,54.3807,54.3679,54.3743,15640.0
2016-11-03 13:50:00,85.07,85.08,85.06,85.08,53918.0,54.3743,54.3807,54.3679,54.3807,53918.0
2016-11-03 13:55:00,85.07,85.08,85.06,85.08,111208.0,54.3743,54.3807,54.3679,54.3807,111208.0
2016-11-03 14:00:00,85.07,85.11,85.07,85.11,58549.0,54.3743,54.3999,54.3743,54.3999,58549.0
2016-11-03 14:05:00,85.12,85.12,85.09,85.11,51604.0,54.4063,54.4063,54.3871,54.3999,51604.0
2016-11-03 14:10:00,85.12,85.15,85.11,85.12,33079.0,54.4063,54.4254,54.3999,54.4063,33079.0
2016-11-03 14:15:00,85.12,85.12,85.08,85.08,37671.0,54.4063,54.4063,54.3807,54.3807,37671.0
2016-11-03 14:20:00,85.08,85.09,85.08,85.09,17660.0,54.3807,54.3871,54.3807,54.3871,17660.0
2016-11-03 14:25:00,85.08,85.1,85.08,85.09,53615.0,54.3807,54.3935,54.3807,54.3871,53615.0
2016-11-03 14:30:00,85.09,85.1,85.09,85.09,48250.0,54.3871,54.3935,54.3871,54.3871,48250.0
2016-11-03 14:35:00,85.08,85.11,85.08,85.1,151923.0,54.3807,54.3999,54.3807,54.3935,151923.0
2016-11-03 14:40:00,85.11,85.11,85.09,85.09,16087.0,54.3999,54.3999,54.3871,54.3871,16087.0
2016-11-03 14:45:00,85.08,85.08,85.06,85.07,98414.0,54.3807,54.3807,54.3679,54.3743,98414.0
2016-11-03 14:50:00,85.07,85.08,85.07,85.07,18112.0,54.3743,54.3807,54.3743,54.3743,18112.0
2016-11-03 14:55:00,85.08,85.1,85.07,85.1,68663.0,54.3807,54.3935,54.3743,54.3935,68663.0
2016-11-03 15:00:00,85.09,85.1,85.07,85.08,63199.0,54.3871,54.3935,54.3743,54.3807,63199.0
2016-11-03 15:05:00,85.08,85.08,85.05,85.06,107558.0,54.3807,54.3807,54.3615,54.3679,107558.0
2016-11-03 15:10:00,85.06,85.08,85.06,85.08,20862.0,54.3679,54.3807,54.3679,54.3807,20862.0
2016-11-03 15:15:00,85.08,85.08,85.04,85.05,91340.0,54.3807,54.3807,54.3551,54.3615,91340.0
2016-11-03 15:20:00,85.05,85.06,85.04,85.04,161914.0,54.3615,54.3679,54.3551,54.3551,161914.0
2016-11-03 15:25:00,85.05,85.05,85.02,85.03,145580.0,54.3615,54.3615,54.3423,54.3487,145580.0
2016-11-03 15:30:00,85.02,85.02,84.94,84.98,167272.0,54.3423,54.3423,54.2912,54.3168,167272.0
2016-11-03 15:35:00,84.98,85.0,84.94,84.97,341150.0,54.3168,54.3296,54.2912,54.3104,341150.0
2016-11-03 15:40:00,84.97,84.97,84.88,84.89,397136.0,54.3104,54.3104,54.2529,54.2593,397136.0
2016-11-03 15:45:00,84.88,84.91,84.88,84.88,244138.0,54.2529,54.272,54.2529,54.2529,244138.0
2016-11-03 15:50:00,84.89,84.94,84.87,84.94,256639.0,54.2593,54.2912,54.2465,54.2912,256639.0
2016-11-03 15:55:00,84.94,84.97,84.93,84.93,489763.0,54.2912,54.3104,54.2848,54.2848,489763.0
2016-11-04 09:30:00,85.09,85.09,84.94,85.0,186957.0,54.3871,54.3871,54.2912,54.3296,186957.0
2016-11-04 09:35:00,85.0,85.08,85.0,85.05,236964.0,54.3296,54.3807,54.3296,54.3615,236964.0
2016-11-04 09:40:00,85.05,85.05,84.96,84.96,165421.0,54.3615,54.3615,54.304,54.304,165421.0
2016-11-04 09:45:00,84.96,85.0,84.96,84.98,39777.0,54.304,54.3296,54.304,54.3168,39777.0
2016-11-04 09:50:00,84.97,85.03,84.93,85.02,45495.0,54.3104,54.3487,54.2848,54.3423,45495.0
2016-11-04 09:55:00,85.02,85.02,84.91,84.93,144780.0,54.3423,54.3423,54.272,54.2848,144780.0
2016-11-04 10:00:00,84.95,85.01,84.95,85.0,166466.0,54.2976,54.336,54.2976,54.3296,166466.0
2016-11-04 10:05:00,85.01,85.01,84.99,85.0,63206.0,54.336,54.336,54.3232,54.3296,63206.0
2016-11-04 10:10:00,85.0,85.02,84.98,84.98,64944.0,54.3296,54.3423,54.3168,54.3168,64944.0
2016-11-04 10:15:00,84.99,85.0,84.96,85.0,39107.0,54.3232,54.3296,54.304,54.3296,39107.0
2016-11-04 10:20:00,85.0,85.04,84.99,85.02,47488.0,54.3296,54.3551,54.3232,54.3423,47488.0
2016-11-04 10:25:00,85.03,85.06,85.01,85.06,49395.0,54.3487,54.3679,54.336,54.3679,49395.0
2016-11-04 10:30:00,85.06,85.16,85.04,85.12,61290.0,54.3679,54.4318,54.3551,54.4063,61290.0
2016-11-04 10:35:00,85.11,85.12,85.05,85.11,91899.0,54.3999,54.4063,54.3615,54.3999,91899.0
2016-11-04 10:40:00,85.11,85.14,85.08,85.12,106153.0,54.3999,54.419,54.3807,54.4063,106153.0
2016-11-04 10:45:00,85.12,85.12,85.08,85.09,34122.0,54.4063,54.4063,54.3807,54.3871,34122.0
2016-11-04 10:50:00,85.09,85.11,85.07,85.08,101155.0,54.3871,54.3999,54.3743,54.3807,101155.0
2016-11-04 10:55:00,85.08,85.08,85.05,85.06,118044.0,54.3807,54.3807,54.3615,54.3679,118044.0
2016-11-04 11:00:00,85.06,85.13,85.05,85.11,84702.0,54.3679,54.4127,54.3615,54.3999,84702.0
2016-11-04 11:05:00,85.11,85.12,85.08,85.09,23660.0,54.3999,54.4063,54.3807,54.3871,23660.0
2016-11-04 11:10:00,85.09,85.14,85.08,85.14,63064.0,54.3871,54.419,54.3807,54.419,63064.0
2016-11-04 11:15:00,85.13,85.14,85.11,85.13,34974.0,54.4127,54.419,54.3999,54.4127,34974.0
2016-11-04 11:20:00,85.13,85.13,85.1,85.13,37478.0,54.4127,54.4127,54.3935,54.4127,37478.0
2016-11-04 11:25:00,85.13,85.13,85.1,85.13,32767.0,54.4127,54.4127,54.3935,54.4127,32767.0
2016-11-04 11:30:00,85.13,85.13,85.08,85.13,451683.0,54.4127,54.4127,54.3807,54.4127,451683.0
2016-11-04 11:35:00,85.12,85.13,85.1,85.12,116022.0,54.4063,54.4127,54.3935,54.4063,116022.0
2016-11-04 11:40:00,85.12,85.15,85.11,85.14,326136.0,54.4063,54.4254,54.3999,54.419,326136.0
2016-11-04 11:45:00,85.14,85.15,85.12,85.13,76269.0,54.419,54.4254,54.4063,54.4127,76269.0
2016-11-04 11:50:00,85.12,85.13,85.1,85.13,245026.0,54.4063,54.4127,54.3935,54.4127,245026.0
2016-11-04 11:55:00,85.13,85.14,85.1,85.13,428972.0,54.4127,54.419,54.3935,54.4127,428972.0
2016-11-04 12:00:00,85.12,85.15,85.12,85.15,40571.0,54.4063,54.4254,54.4063,54.4254,40571.0
2016-11-04 12:05:00,85.15,85.15,85.12,85.15,63167.0,54.4254,54.4254,54.4063,54.4254,63167.0
2016-11-04 12:10:00,85.15,85.19,85.14,85.19,58014.0,54.4254,54.451,54.419,54.451,58014.0
2016-11-04 12:15:00,85.19,85.2,85.18,85.2,92682.0,54.451,54.4574,54.4446,54.4574,92682.0
2016-11-04 12:20:00,85.19,85.21,85.19,85.21,89335.0,54.451,54.4638,54.451,54.4638,89335.0
2016-11-04 12:25:00,85.2,85.23,85.19,85.2,53296.0,54.4574,54.4766,54.451,54.4574,53296.0
2016-11-04 12:30:00,85.2,85.21,85.19,85.2,37064.0,54.4574,54.4638,54.451,54.4574,37064.0
2016-11-04 12:35:00,85.2,85.2,85.19,85.2,11068.0,54.4574,54.4574,54.451,54.4574,11068.0
2016-11-04 12:40:00,85.2,85.21,85.18,85.2,110840.0,54.4574,54.4638,54.4446,54.4574,110840.0
2016-11-04 12:45:00,85.2,85.21,85.19,85.2,107395.0,54.4574,54.4638,54.451,54.4574,107395.0
2016-11-04 12:50:00,85.2,85.21,85.19,85.19,187345.0,54.4574,54.4638,54.451,54.451,187345.0
2016-11-04 12:55:00,85.2,85.2,85.16,85.18,79941.0,54.4574,54.4574,54.4318,54.4446,79941.0
2016-11-04 13:00:00,85.19,85.2,85.18,85.19,26008.0,54.451,54.4574,54.4446,54.451,26008.0
2016-11-04 13:05:00,85.19,85.21,85.18,85.21,35263.0,54.451,54.4638,54.4446,54.4638,35263.0
2016-11-04 13:10:00,85.2,85.22,85.2,85.22,56855.0,54.4574,54.4702,54.4574,54.4702,56855.0
2016-11-04 13:15:00,85.22,85.22,85.19,85.2,29671.0,54.4702,54.4702,54.451,54.4574,29671.0
2016-11-04 13:20:00,85.2,85.2,85.15,85.19,293260.0,54.4574,54.4574,54.4254,54.451,293260.0
2016-11-04 13:25:00,85.19,85.19,85.16,85.17,85758.0,54.451,54.451,54.4318,54.4382,85758.0
2016-11-04 13:30:00,85.17,85.19,85.16,85.19,30098.0,54.4382,54.451,54.4318,54.451,30098.0
2016-11-04 13:35:00,85.19,85.2,85.16,85.17,65484.0,54.451,54.4574,54.4318,54.4382,65484.0
2016-11-04 13:40:00,85.17,85.18,85.16,85.18,21194.0,54.4382,54.4446,54.4318,54.4446,21194.0
2016-11-04 13:45:00,85.18,85.18,85.17,85.18,12771.0,54.4446,54.4446,54.4382,54.4446,12771.0
2016-11-04 13:50:00,85.18,85.18,85.17,85.18,18986.0,54.4446,54.4446,54.4382,54.4446,18986.0
2016-11-04 13:55:00,85.18,85.23,85.17,85.2,159132.0,54.4446,54.4766,54.4382,54.4574,159132.0
2016-11-04 14:00:00,85.21,85.21,85.18,85.19,211370.0,54.4638,54.4638,54.4446,54.451,211370.0
2016-11-04 14:05:00,85.19,85.2,85.18,85.19,95633.0,54.451,54.4574,54.4446,54.451,95633.0
2016-11-04 14:10:00,85.19,85.22,85.18,85.22,60173.0,54.451,54.4702,54.4446,54.4702,60173.0
2016-11-04 14:15:00,85.22,85.23,85.21,85.23,44564.0,54.4702,54.4766,54.4638,54.4766,44564.0
2016-11-04 14:20:00,85.22,85.23,85.21,85.22,41193.0,54.4702,54.4766,54.4638,54.4702,41193.0
2016-11-04 14:25:00,85.23,85.23,85.21,85.22,89166.0,54.4766,54.4766,54.4638,54.4702,89166.0
2016-11-04 14:30:00,85.22,85.22,85.19,85.2,73048.0,54.4702,54.4702,54.451,54.4574,73048.0
2016-11-04 14:35:00,85.19,85.2,85.18,85.19,47126.0,54.451,54.4574,54.4446,54.451,47126.0
2016-11-04 14:40:00,85.19,85.22,85.18,85.22,45519.0,54.451,54.4702,54.4446,54.4702,45519.0
2016-11-04 14:45:00,85.22,85.22,85.18,85.18,77903.0,54.4702,54.4702,54.4446,54.4446,77903.0
2016-11-04 14:50:00,85.19,85.25,85.18,85.2,77201.0,54.451,54.4894,54.4446,54.4574,77201.0
2016-11-04 14:55:00,85.2,85.22,85.19,85.21,57916.0,54.4574,54.4702,54.451,54.4638,57916.0
2016-11-04 15:00:00,85.21,85.21,85.17,85.19,87626.0,54.4638,54.4638,54.4382,54.451,87626.0
2016-11-04 15:05:00,85.19,85.2,85.14,85.14,130497.0,54.451,54.4574,54.419,54.419,130497.0
2016-11-04 15:10:00,85.14,85.19,85.12,85.18,186559.0,54.419,54.451,54.4063,54.4446,186559.0
2016-11-04 15:15:00,85.18,85.21,85.17,85.19,225551.0,54.4446,54.4638,54.4382,54.451,225551.0
2016-11-04 15:20:00,85.19,85.2,85.18,85.19,88633.0,54.451,54.4574,54.4446,54.451,88633.0
2016-11-04 15:25:00,85.19,85.2,85.18,85.18,108303.0,54.451,54.4574,54.4446,54.4446,108303.0
2016-11-04 15:30:00,85.18,85.19,85.14,85.15,66870.0,54.4446,54.451,54.419,54.4254,66870.0
2016-11-04 15:35:00,85.14,85.15,85.08,85.15,149958.0,54.419,54.4254,54.3807,54.4254,149958.0
2016-11-04 15:40:00,85.14,85.15,85.08,85.11,124092.0,54.419,54.4254,54.3807,54.3999,124092.0
2016-11-04 15:45:00,85.11,85.11,85.03,85.06,232555.0,54.3999,54.3999,54.3487,54.3679,232555.0
2016-11-04 15:50:00,85.06,85.06,84.99,85.03,194242.0,54.3679,54.3679,54.3232,54.3487,194242.0
2016-11-04 15:55:00,85.03,85.04,84.97,84.98,851093.0,54.3487,54.3551,54.3104,54.3168,851093.0
2016-11-07 09:30:00,85.75,85.82,85.69,85.77,476698.0,54.8089,54.8537,54.7706,54.8217,476698.0
2016-11-07 09:35:00,85.77,85.85,85.76,85.84,235127.0,54.8217,54.8729,54.8153,54.8665,235127.0
2016-11-07 09:40:00,85.84,85.86,85.83,85.84,182943.0,54.8665,54.8792,54.8601,54.8665,182943.0
2016-11-07 09:45:00,85.84,85.87,85.82,85.83,102662.0,54.8665,54.8856,54.8537,54.8601,102662.0
2016-11-07 09:50:00,85.83,85.84,85.82,85.84,61814.0,54.8601,54.8665,54.8537,54.8665,61814.0
2016-11-07 09:55:00,85.84,85.85,85.8,85.8,122653.0,54.8665,54.8729,54.8409,54.8409,122653.0
2016-11-07 10:00:00,85.81,85.86,85.81,85.83,367220.0,54.8473,54.8792,54.8473,54.8601,367220.0
2016-11-07 10:05:00,85.83,85.87,85.82,85.85,268566.0,54.8601,54.8856,54.8537,54.8729,268566.0
2016-11-07 10:10:00,85.85,85.86,85.84,85.86,170231.0,54.8729,54.8792,54.8665,54.8792,170231.0
2016-11-07 10:15:00,85.86,85.87,85.84,85.87,92482.0,54.8792,54.8856,54.8665,54.8856,92482.0
2016-11-07 10:20:00,85.87,85.88,85.86,85.88,108168.0,54.8856,54.892,54.8792,54.892,108168.0
2016-11-07 10:25:00,85.88,85.88,85.85,85.88,49296.0,54.892,54.892,54.8729,54.892,49296.0
2016-11-07 10:30:00,85.88,85.96,85.87,85.95,269888.0,54.892,54.9432,54.8856,54.9368,269888.0
2016-11-07 10:35:00,85.95,85.97,85.95,85.95,158578.0,54.9368,54.9496,54.9368,54.9368,158578.0
2016-11-07 10:40:00,85.96,85.96,85.93,85.94,231205.0,54.9432,54.9432,54.924,54.9304,231205.0
2016-11-07 10:45:00,85.93,85.95,85.92,85.94,92629.0,54.924,54.9368,54.9176,54.9304,92629.0
2016-11-07 10:50:00,85.95,85.95,85.92,85.95,78608.0,54.9368,54.9368,54.9176,54.9368,78608.0
2016-11-07 10:55:00,85.94,85.97,85.94,85.96,46965.0,54.9304,54.9496,54.9304,54.9432,46965.0
2016-11-07 11:00:00,85.97,85.97,85.9,85.93,158292.0,54.9496,54.9496,54.9048,54.924,158292.0
2016-11-07 11:05:00,85.93,85.96,85.93,85.96,60935.0,54.924,54.9432,54.924,54.9432,60935.0
2016-11-07 11:10:00,85.95,85.98,85.95,85.98,61320.0,54.9368,54.9559,54.9368,54.9559,61320.0
2016-11-07 11:15:00,85.97,85.97,85.95,85.97,42087.0,54.9496,54.9496,54.9368,54.9496,42087.0
2016-11-07 11:20:00,85.97,85.97,85.96,85.97,22085.0,54.9496,54.9496,54.9432,54.9496,22085.0
2016-11-07 11:25:00,85.97,85.97,85.94,85.96,161609.0,54.9496,54.9496,54.9304,54.9432,161609.0
2016-11-07 11:30:00,85.96,85.98,85.96,85.96,49095.0,54.9432,54.9559,54.9432,54.9432,49095.0
2016-11-07 11:35:00,85.97,85.99,85.96,85.98,60576.0,54.9496,54.9623,54.9432,54.9559,60576.0
2016-11-07 11:40:00,85.98,86.01,85.98,86.0,76659.0,54.9559,54.9751,54.9559,54.9687,76659.0
2016-11-07 11:45:00,86.01,86.01,85.95,85.96,63397.0,54.9751,54.9751,54.9368,54.9432,63397.0
2016-11-07 11:50:00,85.97,85.98,85.96,85.97,48193.0,54.9496,54.9559,54.9432,54.9496,48193.0
2016-11-07 11:55:00,85.98,85.99,85.97,85.97,109763.0,54.9559,54.9623,54.9496,54.9496,109763.0
2016-11-07 12:00:00,85.98,86.02,85.98,86.0,138100.0,54.9559,54.9815,54.9559,54.9687,138100.0
2016-11-07 12:05:00,86.0,86.01,85.99,86.0,42524.0,54.9687,54.9751,54.9623,54.9687,42524.0
2016-11-07 12:10:00,86.0,86.0,85.99,85.99,22524.0,54.9687,54.9687,54.9623,54.9623,22524.0
2016-11-07 12:15:00,86.0,86.0,85.99,85.99,19866.0,54.9687,54.9687,54.9623,54.9623,19866.0
2016-11-07 12:20:00,86.0,86.0,85.96,85.97,157535.0,54.9687,54.9687,54.9432,54.9496,157535.0
2016-11-07 12:25:00,85.98,85.99,85.96,85.97,70313.0,54.9559,54.9623,54.9432,54.9496,70313.0
2016-11-07 12:30:00,85.97,85.98,85.96,85.98,73661.0,54.9496,54.9559,54.9432,54.9559,73661.0
2016-11-07 12:35:00,85.98,85.98,85.94,85.95,36600.0,54.9559,54.9559,54.9304,54.9368,36600.0
2016-11-07 12:40:00,85.94,85.95,85.93,85.94,21498.0,54.9304,54.9368,54.924,54.9304,21498.0
2016-11-07 12:45:00,85.94,85.94,85.9,85.93,107092.0,54.9304,54.9304,54.9048,54.924,107092.0
2016-11-07 12:50:00,85.94,85.95,85.92,85.95,109365.0,54.9304,54.9368,54.9176,54.9368,109365.0
2016-11-07 12:55:00,85.94,85.95,85.94,85.95,15576.0,54.9304,54.9368,54.9304,54.9368,15576.0
2016-11-07 13:00:00,85.96,85.97,85.95,85.97,27995.0,54.9432,54.9496,54.9368,54.9496,27995.0
2016-11-07 13:05:00,85.97,85.98,85.95,85.97,76480.0,54.9496,54.9559,54.9368,54.9496,76480.0
2016-11-07 13:10:00,85.97,85.98,85.95,85.95,47397.0,54.9496,54.9559,54.9368,54.9368,47397.0
2016-11-07 13:15:00,85.96,85.97,85.95,85.97,19507.0,54.9432,54.9496,54.9368,54.9496,19507.0
2016-11-07 13:20:00,85.97,85.97,85.96,85.97,11739.0,54.9496,54.9496,54.9432,54.9496,11739.0
2016-11-07 13:25:00,85.97,85.98,85.95,85.95,59575.0,54.9496,54.9559,54.9368,54.9368,59575.0
2016-11-07 13:30:00,85.96,85.99,85.95,85.96,29891.0,54.9432,54.9623,54.9368,54.9432,29891.0
2016-11-07 13:35:00,85.97,85.99,85.96,85.96,57234.0,54.9496,54.9623,54.9432,54.9432,57234.0
2016-11-07 13:40:00,85.97,85.98,85.96,85.98,34466.0,54.9496,54.9559,54.9432,54.9559,34466.0
2016-11-07 13:45:00,85.98,85.99,85.97,85.97,35121.0,54.9559,54.9623,54.9496,54.9496,35121.0
2016-11-07 13:50:00,85.98,86.01,85.97,86.01,146640.0,54.9559,54.9751,54.9496,54.9751,146640.0
2016-11-07 13:55:00,86.01,86.01,85.98,85.98,29758.0,54.9751,54.9751,54.9559,54.9559,29758.0
2016-11-07 14:00:00,85.99,86.01,85.96,85.97,59846.0,54.9623,54.9751,54.9432,54.9496,59846.0
2016-11-07 14:05:00,85.97,85.98,85.96,85.96,43765.0,54.9496,54.9559,54.9432,54.9432,43765.0
2016-11-07 14:10:00,85.96,85.97,85.93,85.94,39566.0,54.9432,54.9496,54.924,54.9304,39566.0
2016-11-07 14:15:00,85.94,85.96,85.92,85.92,84834.0,54.9304,54.9432,54.9176,54.9176,84834.0
2016-11-07 14:20:00,85.92,85.93,85.92,85.93,51549.0,54.9176,54.924,54.9176,54.924,51549.0
2016-11-07 14:25:00,85.93,85.95,85.92,85.94,85023.0,54.924,54.9368,54.9176,54.9304,85023.0
2016-11-07 14:30:00,85.95,85.98,85.95,85.97,76055.0,54.9368,54.9559,54.9368,54.9496,76055.0
2016-11-07 14:35:00,85.97,85.99,85.96,85.98,144724.0,54.9496,54.9623,54.9432,54.9559,144724.0
2016-11-07 14:40:00,85.98,85.98,85.92,85.95,127113.0,54.9559,54.9559,54.9176,54.9368,127113.0
2016-11-07 14:45:00,85.95,85.96,85.93,85.94,180309.0,54.9368,54.9432,54.924,54.9304,180309.0
2016-11-07 14:50:00,85.94,85.96,85.92,85.94,509861.0,54.9304,54.9432,54.9176,54.9304,509861.0
2016-11-07 14:55:00,85.94,85.96,85.93,85.95,214222.0,54.9304,54.9432,54.924,54.9368,214222.0
2016-11-07 15:00:00,85.95,85.95,85.89,85.95,217385.0,54.9368,54.9368,54.8984,54.9368,217385.0
2016-11-07 15:05:00,85.95,85.95,85.94,85.95,86013.0,54.9368,54.9368,54.9304,54.9368,86013.0
2016-11-07 15:10:00,85.95,85.98,85.93,85.95,445418.0,54.9368,54.9559,54.924,54.9368,445418.0
2016-11-07 15:15:00,85.95,85.99,85.94,85.98,292354.0,54.9368,54.9623,54.9304,54.9559,292354.0
2016-11-07 15:20:00,85.99,86.01,85.97,86.01,138524.0,54.9623,54.9751,54.9496,54.9751,138524.0
2016-11-07 15:25:00,86.01,86.01,85.97,85.98,257452.0,54.9751,54.9751,54.9496,54.9559,257452.0
2016-11-07 15:30:00,85.98,86.01,85.97,86.01,149729.0,54.9559,54.9751,54.9496,54.9751,149729.0
2016-11-07 15:35:00,86.01,86.08,86.0,86.06,468560.0,54.9751,55.0199,54.9687,55.0071,468560.0
2016-11-07 15:40:00,86.06,86.07,86.04,86.07,339658.0,55.0071,55.0135,54.9943,55.0135,339658.0
2016-11-07 15:45:00,86.07,86.18,86.06,86.18,410261.0,55.0135,55.0838,55.0071,55.0838,410261.0
2016-11-07 15:50:00,86.18,86.22,86.16,86.17,565576.0,55.0838,55.1094,55.071,55.0774,565576.0
2016-11-07 15:55:00,86.18,86.2,86.14,86.15,499414.0,55.0838,55.0966,55.0582,55.0646,499414.0
2016-11-08 09:30:00,85.77,85.79,85.74,85.76,251990.0,54.8217,54.8345,54.8025,54.8153,251990.0
2016-11-08 09:35:00,85.75,85.82,85.75,85.82,656246.0,54.8089,54.8537,54.8089,54.8537,656246.0
2016-11-08 09:40:00,85.82,85.88,85.82,85.86,204331.0,54.8537,54.892,54.8537,54.8792,204331.0
2016-11-08 09:45:00,85.86,85.88,85.8,85.81,293653.0,54.8792,54.892,54.8409,54.8473,293653.0
2016-11-08 09:50:00,85.81,85.85,85.79,85.84,234073.0,54.8473,54.8729,54.8345,54.8665,234073.0
2016-11-08 09:55:00,85.83,85.87,85.81,85.87,176871.0,54.8601,54.8856,54.8473,54.8856,176871.0
2016-11-08 10:00:00,85.87,85.91,85.86,85.9,151025.0,54.8856,54.9112,54.8792,54.9048,151025.0
2016-11-08 10:05:00,85.9,85.9,85.84,85.86,218788.0,54.9048,54.9048,54.8665,54.8792,218788.0
2016-11-08 10:10:00,85.85,85.87,85.84,85.85,114152.0,54.8729,54.8856,54.8665,54.8729,114152.0
2016-11-08 10:15:00,85.84,85.88,85.84,85.87,115407.0,54.8665,54.892,54.8665,54.8856,115407.0
2016-11-08 10:20:00,85.87,85.92,85.86,85.91,104763.0,54.8856,54.9176,54.8792,54.9112,104763.0
2016-11-08 10:25:00,85.91,85.95,85.9,85.94,144076.0,54.9112,54.9368,54.9048,54.9304,144076.0
2016-11-08 10:30:00,85.93,85.96,85.92,85.95,128106.0,54.924,54.9432,54.9176,54.9368,128106.0
2016-11-08 10:35:00,85.95,85.96,85.94,85.95,51928.0,54.9368,54.9432,54.9304,54.9368,51928.0
2016-11-08 10:40:00,85.95,85.95,85.87,85.9,280294.0,54.9368,54.9368,54.8856,54.9048,280294.0
2016-11-08 10:45:00,85.89,85.94,85.89,85.94,148286.0,54.8984,54.9304,54.8984,54.9304,148286.0
2016-11-08 10:50:00,85.94,85.96,85.93,85.95,133747.0,54.9304,54.9432,54.924,54.9368,133747.0
2016-11-08 10:55:00,85.95,85.95,85.92,85.93,118631.0,54.9368,54.9368,54.9176,54.924,118631.0
2016-11-08 11:00:00,85.93,85.94,85.88,85.89,203825.0,54.924,54.9304,54.892,54.8984,203825.0
2016-11-08 11:05:00,85.89,85.93,85.89,85.92,198860.0,54.8984,54.924,54.8984,54.9176,198860.0
2016-11-08 11:10:00,85.93,85.96,85.92,85.95,450821.0,54.924,54.9432,54.9176,54.9368,450821.0
2016-11-08 11:15:00,85.96,86.03,85.96,86.02,331725.0,54.9432,54.9879,54.9432,54.9815,331725.0
2016-11-08 11:20:00,86.02,86.04,85.98,85.99,101436.0,54.9815,54.9943,54.9559,54.9623,101436.0
2016-11-08 11:25:00,85.99,86.0,85.97,85.99,45735.0,54.9623,54.9687,54.9496,54.9623,45735.0
2016-11-08 11:30:00,86.0,86.06,85.99,86.06,127783.0,54.9687,55.0071,54.9623,55.0071,127783.0
2016-11-08 11:35:00,86.06,86.06,86.0,86.02,55844.0,55.0071,55.0071,54.9687,54.9815,55844.0
2016-11-08 11:40:00,86.01,86.04,85.99,86.04,28399.0,54.9751,54.9943,54.9623,54.9943,28399.0
2016-11-08 11:45:00,86.04,86.06,86.03,86.06,37835.0,54.9943,55.0071,54.9879,55.0071,37835.0
2016-11-08 11:50:00,86.06,86.06,86.05,86.05,83744.0,55.0071,55.0071,55.0007,55.0007,83744.0
2016-11-08 11:55:00,86.05,86.07,86.05,86.06,86929.0,55.0007,55.0135,55.0007,55.0071,86929.0
2016-11-08 12:00:00,86.06,86.07,86.05,86.05,52828.0,55.0071,55.0135,55.0007,55.0007,52828.0
2016-11-08 12:05:00,86.06,86.09,86.05,86.09,158778.0,55.0071,55.0263,55.0007,55.0263,158778.0
2016-11-08 12:10:00,86.09,86.12,86.08,86.12,114504.0,55.0263,55.0454,55.0199,55.0454,114504.0
2016-11-08 12:15:00,86.12,86.13,86.1,86.1,137558.0,55.0454,55.0518,55.0326,55.0326,137558.0
2016-11-08 12:20:00,86.1,86.11,86.08,86.09,244050.0,55.0326,55.039,55.0199,55.0263,244050.0
2016-11-08 12:25:00,86.09,86.1,86.08,86.1,86205.0,55.0263,55.0326,55.0199,55.0326,86205.0
2016-11-08 12:30:00,86.1,86.1,86.05,86.06,112762.0,55.0326,55.0326,55.0007,55.0071,112762.0
2016-11-08 12:35:00,86.05,86.06,86.04,86.05,319325.0,55.0007,55.0071,54.9943,55.0007,319325.0
2016-11-08 12:40:00,86.05,86.08,86.05,86.08,85649.0,55.0007,55.0199,55.0007,55.0199,85649.0
2016-11-08 12:45:00,86.07,86.08,86.06,86.07,53430.0,55.0135,55.0199,55.0071,55.0135,53430.0
2016-11-08 12:50:00,86.07,86.07,86.05,86.06,43947.0,55.0135,55.0135,55.0007,55.0071,43947.0
2016-11-08 12:55:00,86.06,86.08,86.05,86.06,202812.0,55.0071,55.0199,55.0007,55.0071,202812.0
2016-11-08 13:00:00,86.06,86.06,86.03,86.04,102572.0,55.0071,55.0071,54.9879,54.9943,102572.0
2016-11-08 13:05:00,86.04,86.04,85.95,85.98,206124.0,54.9943,54.9943,54.9368,54.9559,206124.0
2016-11-08 13:10:00,85.98,86.01,85.97,86.0,116575.0,54.9559,54.9751,54.9496,54.9687,116575.0
2016-11-08 13:15:00,86.0,86.0,85.94,85.96,88514.0,54.9687,54.9687,54.9304,54.9432,88514.0
2016-11-08 13:20:00,85.96,85.96,85.95,85.95,56756.0,54.9432,54.9432,54.9368,54.9368,56756.0
2016-11-08 13:25:00,85.96,85.96,85.95,85.95,20075.0,54.9432,54.9432,54.9368,54.9368,20075.0
2016-11-08 13:30:00,85.96,85.97,85.95,85.95,313153.0,54.9432,54.9496,54.9368,54.9368,313153.0
2016-11-08 13:35:00,85.96,85.98,85.92,85.93,75081.0,54.9432,54.9559,54.9176,54.924,75081.0
2016-11-08 13:40:00,85.93,85.97,85.92,85.96,76179.0,54.924,54.9496,54.9176,54.9432,76179.0
2016-11-08 13:45:00,85.96,85.96,85.93,85.93,28081.0,54.9432,54.9432,54.924,54.924,28081.0
2016-11-08 13:50:00,85.94,85.94,85.92,85.93,49205.0,54.9304,54.9304,54.9176,54.924,49205.0
2016-11-08 13:55:00,85.93,85.94,85.92,85.92,47262.0,54.924,54.9304,54.9176,54.9176,47262.0
2016-11-08 14:00:00,85.92,85.93,85.89,85.9,44371.0,54.9176,54.924,54.8984,54.9048,44371.0
2016-11-08 14:05:00,85.9,85.91,85.88,85.89,67583.0,54.9048,54.9112,54.892,54.8984,67583.0
2016-11-08 14:10:00,85.89,85.89,85.85,85.86,65480.0,54.8984,54.8984,54.8729,54.8792,65480.0
2016-11-08 14:15:00,85.86,85.86,85.84,85.86,60347.0,54.8792,54.8792,54.8665,54.8792,60347.0
2016-11-08 14:20:00,85.86,85.92,85.85,85.88,157323.0,54.8792,54.9176,54.8729,54.892,157323.0
2016-11-08 14:25:00,85.88,85.89,85.87,85.89,75944.0,54.892,54.8984,54.8856,54.8984,75944.0
2016-11-08 14:30:00,85.88,85.89,85.83,85.84,40034.0,54.892,54.8984,54.8601,54.8665,40034.0
2016-11-08 14:35:00,85.84,85.85,85.81,85.84,102023.0,54.8665,54.8729,54.8473,54.8665,102023.0
2016-11-08 14:40:00,85.84,85.85,85.81,85.83,70132.0,54.8665,54.8729,54.8473,54.8601,70132.0
2016-11-08 14:45:00,85.82,85.83,85.79,85.83,202691.0,54.8537,54.8601,54.8345,54.8601,202691.0
2016-11-08 14:50:00,85.82,85.91,85.82,85.88,877739.0,54.8537,54.9112,54.8537,54.892,877739.0
2016-11-08 14:55:00,85.88,85.93,85.87,85.92,132818.0,54.892,54.924,54.8856,54.9176,132818.0
2016-11-08 15:00:00,85.92,85.93,85.92,85.92,56899.0,54.9176,54.924,54.9176,54.9176,56899.0
2016-11-08 15:05:00,85.92,86.01,85.92,86.01,85200.0,54.9176,54.9751,54.9176,54.9751,85200.0
2016-11-08 15:10:00,86.01,86.04,85.96,86.01,1202824.0,54.9751,54.9943,54.9432,54.9751,1202824.0
2016-11-08 15:15:00,86.01,86.02,85.98,86.02,330327.0,54.9751,54.9815,54.9559,54.9815,330327.0
2016-11-08 15:20:00,86.02,86.1,86.02,86.1,475556.0,54.9815,55.0326,54.9815,55.0326,475556.0
2016-11-08 15:25:00,86.09,86.11,86.06,86.09,1161885.0,55.0263,55.039,55.0071,55.0263,1161885.0
2016-11-08 15:30:00,86.09,86.13,86.08,86.08,187889.0,55.0263,55.0518,55.0199,55.0199,187889.0
2016-11-08 15:35:00,86.08,86.1,86.06,86.09,162279.0,55.0199,55.0326,55.0071,55.0263,162279.0
2016-11-08 15:40:00,86.09,86.1,86.07,86.08,131631.0,55.0263,55.0326,55.0135,55.0199,131631.0
2016-11-08 15:45:00,86.07,86.13,86.07,86.09,191093.0,55.0135,55.0518,55.0135,55.0263,191093.0
2016-11-08 15:50:00,86.09,86.1,86.02,86.06,467060.0,55.0263,55.0326,54.9815,55.0071,467060.0
2016-11-08 15:55:00,86.06,86.07,85.98,85.99,1465790.0,55.0071,55.0135,54.9559,54.9623,1465790.0
2016-11-09 09:30:00,85.45,85.92,85.45,85.85,1311671.0,54.6172,54.9176,54.6172,54.8729,1311671.0
2016-11-09 09:35:00,85.84,85.89,85.64,85.66,1055434.0,54.8665,54.8984,54.7386,54.7514,1055434.0
2016-11-09 09:40:00,85.65,85.79,85.57,85.79,525760.0,54.745,54.8345,54.6939,54.8345,525760.0
2016-11-09 09:45:00,85.79,85.94,85.76,85.93,581016.0,54.8345,54.9304,54.8153,54.924,581016.0
2016-11-09 09:50:00,85.94,86.0,85.87,85.92,399176.0,54.9304,54.9687,54.8856,54.9176,399176.0
2016-11-09 09:55:00,85.93,85.94,85.81,85.85,257838.0,54.924,54.9304,54.8473,54.8729,257838.0
2016-11-09 10:00:00,85.85,85.86,85.76,85.76,496027.0,54.8729,54.8792,54.8153,54.8153,496027.0
2016-11-09 10:05:00,85.76,85.78,85.61,85.64,443003.0,54.8153,54.8281,54.7195,54.7386,443003.0
2016-11-09 10:10:00,85.63,85.77,85.58,85.77,798710.0,54.7322,54.8217,54.7003,54.8217,798710.0
2016-11-09 10:15:00,85.64,85.66,85.55,85.56,1378306.0,54.7386,54.7514,54.6811,54.6875,1378306.0
2016-11-09 10:20:00,85.56,85.63,85.53,85.56,1083432.0,54.6875,54.7322,54.6683,54.6875,1083432.0
2016-11-09 10:25:00,85.56,85.64,85.56,85.63,616527.0,54.6875,54.7386,54.6875,54.7322,616527.0
2016-11-09 10:30:00,85.62,85.63,85.56,85.59,455763.0,54.7258,54.7322,54.6875,54.7067,455763.0
2016-11-09 10:35:00,85.59,85.64,85.53,85.64,215539.0,54.7067,54.7386,54.6683,54.7386,215539.0
2016-11-09 10:40:00,85.64,85.7,85.6,85.68,241693.0,54.7386,54.777,54.7131,54.7642,241693.0
2016-11-09 10:45:00,85.68,85.68,85.62,85.63,66170.0,54.7642,54.7642,54.7258,54.7322,66170.0
2016-11-09 10:50:00,85.64,85.74,85.63,85.73,257451.0,54.7386,54.8025,54.7322,54.7962,257451.0
2016-11-09 10:55:00,85.73,85.78,85.72,85.75,335818.0,54.7962,54.8281,54.7898,54.8089,335818.0
2016-11-09 11:00:00,85.75,85.77,85.72,85.74,103363.0,54.8089,54.8217,54.7898,54.8025,103363.0
2016-11-09 11:05:00,85.73,85.76,85.73,85.74,119761.0,54.7962,54.8153,54.7962,54.8025,119761.0
2016-11-09 11:10:00,85.74,85.8,85.73,85.8,245095.0,54.8025,54.8409,54.7962,54.8409,245095.0
2016-11-09 11:15:00,85.8,85.83,85.78,85.83,230965.0,54.8409,54.8601,54.8281,54.8601,230965.0
2016-11-09 11:20:00,85.83,85.86,85.81,85.81,111425.0,54.8601,54.8792,54.8473,54.8473,111425.0
2016-11-09 11:25:00,85.81,85.85,85.78,85.84,116716.0,54.8473,54.8729,54.8281,54.8665,116716.0
2016-11-09 11:30:00,85.84,85.92,85.83,85.91,149931.0,54.8665,54.9176,54.8601,54.9112,149931.0
2016-11-09 11:35:00,85.91,85.95,85.9,85.94,192529.0,54.9112,54.9368,54.9048,54.9304,192529.0
2016-11-09 11:40:00,85.94,85.94,85.86,85.89,119411.0,54.9304,54.9304,54.8792,54.8984,119411.0
2016-11-09 11:45:00,85.88,85.94,85.87,85.94,234322.0,54.892,54.9304,54.8856,54.9304,234322.0
2016-11-09 11:50:00,85.94,85.96,85.92,85.95,294779.0,54.9304,54.9432,54.9176,54.9368,294779.0
2016-11-09 11:55:00,85.95,85.95,85.84,85.85,283301.0,54.9368,54.9368,54.8665,54.8729,283301.0
2016-11-09 12:00:00,85.85,85.86,85.77,85.79,130689.0,54.8729,54.8792,54.8217,54.8345,130689.0
2016-11-09 12:05:00,85.78,85.8,85.72,85.74,115531.0,54.8281,54.8409,54.7898,54.8025,115531.0
2016-11-09 12:10:00,85.73,85.75,85.69,85.7,133958.0,54.7962,54.8089,54.7706,54.777,133958.0
2016-11-09 12:15:00,85.71,85.76,85.7,85.71,115710.0,54.7834,54.8153,54.777,54.7834,115710.0
2016-11-09 12:20:00,85.71,85.74,85.69,85.7,156949.0,54.7834,54.8025,54.7706,54.777,156949.0
2016-11-09 12:25:00,85.7,85.72,85.69,85.71,72596.0,54.777,54.7898,54.7706,54.7834,72596.0
2016-11-09 12:30:00,85.71,85.76,85.67,85.74,83986.0,54.7834,54.8153,54.7578,54.8025,83986.0
2016-11-09 12:35:00,85.73,85.77,85.7,85.71,188395.0,54.7962,54.8217,54.777,54.7834,188395.0
2016-11-09 12:40:00,85.71,85.73,85.68,85.72,134729.0,54.7834,54.7962,54.7642,54.7898,134729.0
2016-11-09 12:45:00,85.73,85.75,85.72,85.73,171586.0,54.7962,54.8089,54.7898,54.7962,171586.0
2016-11-09 12:50:00,85.73,85.75,85.73,85.73,277881.0,54.7962,54.8089,54.7962,54.7962,277881.0
2016-11-09 12:55:00,85.73,85.79,85.73,85.79,298573.0,54.7962,54.8345,54.7962,54.8345,298573.0
2016-11-09 13:00:00,85.79,85.81,85.75,85.77,178412.0,54.8345,54.8473,54.8089,54.8217,178412.0
2016-11-09 13:05:00,85.77,85.81,85.75,85.76,41007.0,54.8217,54.8473,54.8089,54.8153,41007.0
2016-11-09 13:10:00,85.77,85.82,85.77,85.81,45154.0,54.8217,54.8537,54.8217,54.8473,45154.0
2016-11-09 13:15:00,85.81,85.81,85.72,85.74,59417.0,54.8473,54.8473,54.7898,54.8025,59417.0
2016-11-09 13:20:00,85.74,85.74,85.61,85.62,59240.0,54.8025,54.8025,54.7195,54.7258,59240.0
2016-11-09 13:25:00,85.62,85.66,85.54,85.59,565911.0,54.7258,54.7514,54.6747,54.7067,565911.0
2016-11-09 13:30:00,85.59,85.61,85.55,85.6,271752.0,54.7067,54.7195,54.6811,54.7131,271752.0
2016-11-09 13:35:00,85.61,85.62,85.58,85.61,191684.0,54.7195,54.7258,54.7003,54.7195,191684.0
2016-11-09 13:40:00,85.62,85.63,85.59,85.62,261623.0,54.7258,54.7322,54.7067,54.7258,261623.0
2016-11-09 13:45:00,85.62,85.63,85.57,85.61,347999.0,54.7258,54.7322,54.6939,54.7195,347999.0
2016-11-09 13:50:00,85.61,85.61,85.57,85.6,166064.0,54.7195,54.7195,54.6939,54.7131,166064.0
2016-11-09 13:55:00,85.6,85.61,85.51,85.52,107920.0,54.7131,54.7195,54.6555,54.6619,107920.0
2016-11-09 14:00:00,85.52,85.59,85.5,85.53,90469.0,54.6619,54.7067,54.6491,54.6683,90469.0
2016-11-09 14:05:00,85.54,85.58,85.53,85.55,110063.0,54.6747,54.7003,54.6683,54.6811,110063.0
2016-11-09 14:10:00,85.55,85.6,85.53,85.57,86259.0,54.6811,54.7131,54.6683,54.6939,86259.0
2016-11-09 14:15:00,85.56,85.58,85.52,85.55,117706.0,54.6875,54.7003,54.6619,54.6811,117706.0
2016-11-09 14:20:00,85.55,85.57,85.53,85.56,162689.0,54.6811,54.6939,54.6683,54.6875,162689.0
2016-11-09 14:25:00,85.57,85.58,85.5,85.51,159453.0,54.6939,54.7003,54.6491,54.6555,159453.0
2016-11-09 14:30:00,85.52,85.59,85.51,85.56,56494.0,54.6619,54.7067,54.6555,54.6875,56494.0
2016-11-09 14:35:00,85.56,85.62,85.53,85.62,96920.0,54.6875,54.7258,54.6683,54.7258,96920.0
2016-11-09 14:40:00,85.62,85.62,85.56,85.59,148970.0,54.7258,54.7258,54.6875,54.7067,148970.0
2016-11-09 14:45:00,85.59,85.6,85.57,85.58,103927.0,54.7067,54.7131,54.6939,54.7003,103927.0
2016-11-09 14:50:00,85.58,85.58,85.55,85.57,178453.0,54.7003,54.7003,54.6811,54.6939,178453.0
2016-11-09 14:55:00,85.56,85.6,85.56,85.58,106436.0,54.6875,54.7131,54.6875,54.7003,106436.0
2016-11-09 15:00:00,85.58,85.62,85.57,85.61,100365.0,54.7003,54.7258,54.6939,54.7195,100365.0
2016-11-09 15:05:00,85.61,85.62,85.56,85.59,65509.0,54.7195,54.7258,54.6875,54.7067,65509.0
2016-11-09 15:10:00,85.59,85.62,85.58,85.59,310481.0,54.7067,54.7258,54.7003,54.7067,310481.0
2016-11-09 15:15:00,85.59,85.63,85.55,85.61,178734.0,54.7067,54.7322,54.6811,54.7195,178734.0
2016-11-09 15:20:00,85.61,85.62,85.52,85.53,441983.0,54.7195,54.7258,54.6619,54.6683,441983.0
2016-11-09 15:25:00,85.53,85.53,85.5,85.52,482313.0,54.6683,54.6683,54.6491,54.6619,482313.0
2016-11-09 15:30:00,85.52,85.52,85.44,85.49,298591.0,54.6619,54.6619,54.6108,54.6428,298591.0
2016-11-09 15:35:00,85.49,85.51,85.42,85.43,313456.0,54.6428,54.6555,54.598,54.6044,313456.0
2016-11-09 15:40:00,85.42,85.43,85.38,85.39,312403.0,54.598,54.6044,54.5724,54.5788,312403.0
2016-11-09 15:45:00,85.38,85.39,85.3,85.32,403153.0,54.5724,54.5788,54.5213,54.5341,403153.0
2016-11-09 15:50:00,85.32,85.46,85.31,85.41,688552.0,54.5341,54.6236,54.5277,54.5916,688552.0
2016-11-09 15:55:00,85.42,85.42,85.34,85.38,546046.0,54.598,54.598,54.5469,54.5724,546046.0
2016-11-10 09:30:00,85.2,85.2,85.09,85.16,397053.0,54.4574,54.4574,54.3871,54.4318,397053.0
2016-11-10 09:35:00,85.16,85.2,85.13,85.18,323465.0,54.4318,54.4574,54.4127,54.4446,323465.0
2016-11-10 09:40:00,85.18,85.18,85.1,85.13,756805.0,54.4446,54.4446,54.3935,54.4127,756805.0
2016-11-10 09:45:00,85.13,85.14,85.05,85.05,280730.0,54.4127,54.419,54.3615,54.3615,280730.0
2016-11-10 09:50:00,85.05,85.06,84.95,84.96,800237.0,54.3615,54.3679,54.2976,54.304,800237.0
2016-11-10 09:55:00,84.96,84.96,84.84,84.84,979951.0,54.304,54.304,54.2273,54.2273,979951.0
2016-11-10 10:00:00,84.84,84.88,84.69,84.69,648497.0,54.2273,54.2529,54.1314,54.1314,648497.0
2016-11-10 10:05:00,84.7,84.7,84.58,84.59,438245.0,54.1378,54.1378,54.0611,54.0675,438245.0
2016-11-10 10:10:00,84.59,84.63,84.36,84.38,978151.0,54.0675,54.0931,53.9205,53.9333,978151.0
2016-11-10 10:15:00,84.37,84.42,84.25,84.39,532235.0,53.9269,53.9588,53.8502,53.9397,532235.0
2016-11-10 10:20:00,84.4,84.56,84.39,84.5,688333.0,53.9461,54.0483,53.9397,54.01,688333.0
2016-11-10 10:25:00,84.5,84.5,84.32,84.36,711457.0,54.01,54.01,53.8949,53.9205,711457.0
2016-11-10 10:30:00,84.36,84.52,84.35,84.48,241726.0,53.9205,54.0228,53.9141,53.9972,241726.0
2016-11-10 10:35:00,84.48,84.5,84.38,84.42,288115.0,53.9972,54.01,53.9333,53.9588,288115.0
2016-11-10 10:40:00,84.43,84.63,84.43,84.59,397251.0,53.9652,54.0931,53.9652,54.0675,397251.0
2016-11-10 10:45:00,84.59,84.68,84.58,84.62,71835.0,54.0675,54.125,54.0611,54.0867,71835.0
2016-11-10 10:50:00,84.62,84.63,84.46,84.46,512396.0,54.0867,54.0931,53.9844,53.9844,512396.0
2016-11-10 10:55:00,84.45,84.51,84.35,84.38,266928.0,53.978,54.0164,53.9141,53.9333,266928.0
2016-11-10 11:00:00,84.37,84.49,84.34,84.38,460316.0,53.9269,54.0036,53.9077,53.9333,460316.0
2016-11-10 11:05:00,84.39,84.5,84.39,84.46,119297.0,53.9397,54.01,53.9397,53.9844,119297.0
2016-11-10 11:10:00,84.45,84.53,84.42,84.53,106352.0,53.978,54.0292,53.9588,54.0292,106352.0
2016-11-10 11:15:00,84.54,84.62,84.53,84.62,198270.0,54.0355,54.0867,54.0292,54.0867,198270.0
2016-11-10 11:20:00,84.63,84.83,84.63,84.7,537538.0,54.0931,54.2209,54.0931,54.1378,537538.0
2016-11-10 11:25:00,84.69,84.69,84.54,84.54,413207.0,54.1314,54.1314,54.0355,54.0355,413207.0
2016-11-10 11:30:00,84.55,84.56,84.48,84.51,205755.0,54.0419,54.0483,53.9972,54.0164,205755.0
2016-11-10 11:35:00,84.5,84.51,84.45,84.45,376282.0,54.01,54.0164,53.978,53.978,376282.0
2016-11-10 11:40:00,84.45,84.56,84.45,84.54,643728.0,53.978,54.0483,53.978,54.0355,643728.0
2016-11-10 11:45:00,84.54,84.63,84.53,84.61,557362.0,54.0355,54.0931,54.0292,54.0803,557362.0
2016-11-10 11:50:00,84.61,84.65,84.61,84.62,265961.0,54.0803,54.1059,54.0803,54.0867,265961.0
2016-11-10 11:55:00,84.62,84.64,84.6,84.61,299509.0,54.0867,54.0995,54.0739,54.0803,299509.0
2016-11-10 12:00:00,84.62,84.67,84.61,84.66,240754.0,54.0867,54.1186,54.0803,54.1122,240754.0
2016-11-10 12:05:00,84.66,84.71,84.65,84.66,294791.0,54.1122,54.1442,54.1059,54.1122,294791.0
2016-11-10 12:10:00,84.66,84.75,84.66,84.75,206903.0,54.1122,54.1698,54.1122,54.1698,206903.0
2016-11-10 12:15:00,84.75,84.8,84.74,84.79,471968.0,54.1698,54.2017,54.1634,54.1953,471968.0
2016-11-10 12:20:00,84.78,84.79,84.76,84.78,258861.0,54.1889,54.1953,54.1762,54.1889,258861.0
2016-11-10 12:25:00,84.79,84.8,84.76,84.78,218632.0,54.1953,54.2017,54.1762,54.1889,218632.0
2016-11-10 12:30:00,84.79,84.83,84.77,84.78,246965.0,54.1953,54.2209,54.1826,54.1889,246965.0
2016-11-10 12:35:00,84.79,84.79,84.76,84.77,256436.0,54.1953,54.1953,54.1762,54.1826,256436.0
2016-11-10 12:40:00,84.76,84.77,84.69,84.74,219706.0,54.1762,54.1826,54.1314,54.1634,219706.0
2016-11-10 12:45:00,84.73,84.76,84.73,84.75,218742.0,54.157,54.1762,54.157,54.1698,218742.0
2016-11-10 12:50:00,84.75,84.82,84.75,84.82,131664.0,54.1698,54.2145,54.1698,54.2145,131664.0
2016-11-10 12:55:00,84.82,84.85,84.82,84.85,165219.0,54.2145,54.2337,54.2145,54.2337,165219.0
2016-11-10 13:00:00,84.85,84.88,84.82,84.82,249418.0,54.2337,54.2529,54.2145,54.2145,249418.0
2016-11-10 13:05:00,84.83,84.97,84.82,84.96,65930.0,54.2209,54.3104,54.2145,54.304,65930.0
2016-11-10 13:10:00,84.96,85.0,84.95,84.98,101682.0,54.304,54.3296,54.2976,54.3168,101682.0
2016-11-10 13:15:00,84.97,84.98,84.9,84.9,482829.0,54.3104,54.3168,54.2656,54.2656,482829.0
2016-11-10 13:20:00,84.89,84.91,84.82,84.82,897681.0,54.2593,54.272,54.2145,54.2145,897681.0
2016-11-10 13:25:00,84.82,84.84,84.79,84.84,192199.0,54.2145,54.2273,54.1953,54.2273,192199.0
2016-11-10 13:30:00,84.84,84.85,84.83,84.84,272817.0,54.2273,54.2337,54.2209,54.2273,272817.0
2016-11-10 13:35:00,84.84,84.85,84.83,84.85,170217.0,54.2273,54.2337,54.2209,54.2337,170217.0
2016-11-10 13:40:00,84.85,84.86,84.82,84.84,227672.0,54.2337,54.2401,54.2145,54.2273,227672.0
2016-11-10 13:45:00,84.83,84.85,84.79,84.85,194371.0,54.2209,54.2337,54.1953,54.2337,194371.0
2016-11-10 13:50:00,84.84,84.89,84.84,84.89,325036.0,54.2273,54.2593,54.2273,54.2593,325036.0
2016-11-10 13:55:00,84.89,84.9,84.87,84.88,275747.0,54.2593,54.2656,54.2465,54.2529,275747.0
2016-11-10 14:00:00,84.88,84.88,84.82,84.83,132655.0,54.2529,54.2529,54.2145,54.2209,132655.0
2016-11-10 14:05:00,84.83,84.87,84.81,84.84,154497.0,54.2209,54.2465,54.2081,54.2273,154497.0
2016-11-10 14:10:00,84.84,84.86,84.81,84.81,82101.0,54.2273,54.2401,54.2081,54.2081,82101.0
2016-11-10 14:15:00,84.81,84.82,84.72,84.75,183777.0,54.2081,54.2145,54.1506,54.1698,183777.0
2016-11-10 14:20:00,84.76,84.82,84.74,84.82,118800.0,54.1762,54.2145,54.1634,54.2145,118800.0
2016-11-10 14:25:00,84.82,84.9,84.82,84.88,139514.0,54.2145,54.2656,54.2145,54.2529,139514.0
2016-11-10 14:30:00,84.88,84.91,84.81,84.82,148891.0,54.2529,54.272,54.2081,54.2145,148891.0
2016-11-10 14:35:00,84.82,84.84,84.8,84.83,124303.0,54.2145,54.2273,54.2017,54.2209,124303.0
2016-11-10 14:40:00,84.83,84.86,84.82,84.83,91178.0,54.2209,54.2401,54.2145,54.2209,91178.0
2016-11-10 14:45:00,84.82,84.9,84.81,84.88,220445.0,54.2145,54.2656,54.2081,54.2529,220445.0
2016-11-10 14:50:00,84.88,84.92,84.88,84.91,392823.0,54.2529,54.2784,54.2529,54.272,392823.0
2016-11-10 14:55:00,84.91,84.91,84.85,84.88,222561.0,54.272,54.272,54.2337,54.2529,222561.0
2016-11-10 15:00:00,84.88,84.9,84.87,84.9,133276.0,54.2529,54.2656,54.2465,54.2656,133276.0
2016-11-10 15:05:00,84.91,84.91,84.83,84.83,171275.0,54.272,54.272,54.2209,54.2209,171275.0
2016-11-10 15:10:00,84.83,84.84,84.8,84.81,159116.0,54.2209,54.2273,54.2017,54.2081,159116.0
2016-11-10 15:15:00,84.8,84.81,84.74,84.74,104591.0,54.2017,54.2081,54.1634,54.1634,104591.0
2016-11-10 15:20:00,84.74,84.74,84.7,84.7,423713.0,54.1634,54.1634,54.1378,54.1378,423713.0
2016-11-10 15:25:00,84.7,84.71,84.61,84.62,490106.0,54.1378,54.1442,54.0803,54.0867,490106.0
2016-11-10 15:30:00,84.62,84.62,84.5,84.51,486718.0,54.0867,54.0867,54.01,54.0164,486718.0
2016-11-10 15:35:00,84.51,84.63,84.46,84.51,488184.0,54.0164,54.0931,53.9844,54.0164,488184.0
2016-11-10 15:40:00,84.51,84.51,84.41,84.46,247640.0,54.0164,54.0164,53.9525,53.9844,247640.0
2016-11-10 15:45:00,84.46,84.49,84.42,84.47,471931.0,53.9844,54.0036,53.9588,53.9908,471931.0
2016-11-10 15:50:00,84.47,84.47,84.26,84.27,714809.0,53.9908,53.9908,53.8566,53.863,714809.0
2016-11-10 15:55:00,84.27,84.32,84.21,84.26,1745746.0,53.863,53.8949,53.8246,53.8566,1745746.0
2016-11-11 09:30:00,83.99,84.18,83.96,84.14,269819.0,53.684,53.8054,53.6648,53.7799,269819.0
2016-11-11 09:35:00,84.13,84.14,84.07,84.14,152218.0,53.7735,53.7799,53.7351,53.7799,152218.0
2016-11-11 09:40:00,84.14,84.2,84.09,84.1,234824.0,53.7799,53.8182,53.7479,53.7543,234824.0
2016-11-11 09:45:00,84.11,84.14,84.06,84.08,106993.0,53.7607,53.7799,53.7287,53.7415,106993.0
2016-11-11 09:50:00,84.07,84.13,84.02,84.02,60096.0,53.7351,53.7735,53.7032,53.7032,60096.0
2016-11-11 09:55:00,84.01,84.02,83.96,84.01,64611.0,53.6968,53.7032,53.6648,53.6968,64611.0
2016-11-11 10:00:00,84.01,84.03,83.95,83.99,96779.0,53.6968,53.7096,53.6584,53.684,96779.0
2016-11-11 10:05:00,83.99,84.03,83.97,84.0,185959.0,53.684,53.7096,53.6712,53.6904,185959.0
2016-11-11 10:10:00,83.99,84.0,83.91,83.92,146154.0,53.684,53.6904,53.6329,53.6393,146154.0
2016-11-11 10:15:00,83.92,83.96,83.81,83.84,194135.0,53.6393,53.6648,53.5689,53.5881,194135.0
2016-11-11 10:20:00,83.83,83.85,83.8,83.84,113971.0,53.5817,53.5945,53.5626,53.5881,113971.0
2016-11-11 10:25:00,83.84,83.84,83.76,83.78,277019.0,53.5881,53.5881,53.537,53.5498,277019.0
2016-11-11 10:30:00,83.78,83.79,83.73,83.76,77456.0,53.5498,53.5562,53.5178,53.537,77456.0
2016-11-11 10:35:00,83.76,83.78,83.7,83.71,103897.0,53.537,53.5498,53.4986,53.505,103897.0
2016-11-11 10:40:00,83.7,83.7,83.6,83.68,134408.0,53.4986,53.4986,53.4347,53.4859,134408.0
2016-11-11 10:45:00,83.67,83.71,83.57,83.58,200006.0,53.4795,53.505,53.4155,53.4219,200006.0
2016-11-11 10:50:00,83.58,83.63,83.55,83.62,124777.0,53.4219,53.4539,53.4028,53.4475,124777.0
2016-11-11 10:55:00,83.63,83.63,83.55,83.61,173594.0,53.4539,53.4539,53.4028,53.4411,173594.0
2016-11-11 11:00:00,83.61,83.61,83.57,83.6,64193.0,53.4411,53.4411,53.4155,53.4347,64193.0
2016-11-11 11:05:00,83.59,83.59,83.46,83.47,227975.0,53.4283,53.4283,53.3452,53.3516,227975.0
2016-11-11 11:10:00,83.46,83.47,83.4,83.44,293766.0,53.3452,53.3516,53.3069,53.3325,293766.0
2016-11-11 11:15:00,83.43,83.44,83.34,83.4,466258.0,53.3261,53.3325,53.2685,53.3069,466258.0
2016-11-11 11:20:00,83.4,83.43,83.4,83.42,293119.0,53.3069,53.3261,53.3069,53.3197,293119.0
2016-11-11 11:25:00,83.43,83.43,83.36,83.37,121885.0,53.3261,53.3261,53.2813,53.2877,121885.0
2016-11-11 11:30:00,83.37,83.43,83.37,83.4,81728.0,53.2877,53.3261,53.2877,53.3069,81728.0
2016-11-11 11:35:00,83.4,83.43,83.39,83.41,208196.0,53.3069,53.3261,53.3005,53.3133,208196.0
2016-11-11 11:40:00,83.41,83.51,83.4,83.5,320079.0,53.3133,53.3772,53.3069,53.3708,320079.0
2016-11-11 11:45:00,83.5,83.54,83.49,83.5,318330.0,53.3708,53.3964,53.3644,53.3708,318330.0
2016-11-11 11:50:00,83.5,83.55,83.49,83.55,205029.0,53.3708,53.4028,53.3644,53.4028,205029.0
2016-11-11 11:55:00,83.55,83.68,83.54,83.66,319579.0,53.4028,53.4859,53.3964,53.4731,319579.0
2016-11-11 12:00:00,83.66,83.79,83.65,83.76,490355.0,53.4731,53.5562,53.4667,53.537,490355.0
2016-11-11 12:05:00,83.76,83.76,83.67,83.75,195654.0,53.537,53.537,53.4795,53.5306,195654.0
2016-11-11 12:10:00,83.74,83.79,83.72,83.73,123762.0,53.5242,53.5562,53.5114,53.5178,123762.0
2016-11-11 12:15:00,83.73,83.79,83.72,83.76,83277.0,53.5178,53.5562,53.5114,53.537,83277.0
2016-11-11 12:20:00,83.77,83.79,83.73,83.79,119257.0,53.5434,53.5562,53.5178,53.5562,119257.0
2016-11-11 12:25:00,83.78,83.84,83.78,83.83,67109.0,53.5498,53.5881,53.5498,53.5817,67109.0
2016-11-11 12:30:00,83.84,83.9,83.83,83.87,139761.0,53.5881,53.6265,53.5817,53.6073,139761.0
2016-11-11 12:35:00,83.87,83.94,83.86,83.93,89249.0,53.6073,53.652,53.6009,53.6456,89249.0
2016-11-11 12:40:00,83.93,83.97,83.92,83.93,146217.0,53.6456,53.6712,53.6393,53.6456,146217.0
2016-11-11 12:45:00,83.93,83.93,83.85,83.85,91198.0,53.6456,53.6456,53.5945,53.5945,91198.0
2016-11-11 12:50:00,83.85,83.88,83.83,83.88,68181.0,53.5945,53.6137,53.5817,53.6137,68181.0
2016-11-11 12:55:00,83.88,83.88,83.84,83.85,107721.0,53.6137,53.6137,53.5881,53.5945,107721.0
2016-11-11 13:00:00,83.84,83.88,83.82,83.86,103706.0,53.5881,53.6137,53.5753,53.6009,103706.0
2016-11-11 13:05:00,83.86,83.9,83.84,83.89,97092.0,53.6009,53.6265,53.5881,53.6201,97092.0
2016-11-11 13:10:00,83.89,83.89,83.87,83.87,44043.0,53.6201,53.6201,53.6073,53.6073,44043.0
2016-11-11 13:15:00,83.86,83.86,83.78,83.78,106622.0,53.6009,53.6009,53.5498,53.5498,106622.0
2016-11-11 13:20:00,83.79,83.82,83.78,83.81,48652.0,53.5562,53.5753,53.5498,53.5689,48652.0
2016-11-11 13:25:00,83.8,83.85,83.8,83.83,78561.0,53.5626,53.5945,53.5626,53.5817,78561.0
2016-11-11 13:30:00,83.83,83.86,83.76,83.77,105842.0,53.5817,53.6009,53.537,53.5434,105842.0
2016-11-11 13:35:00,83.77,83.77,83.62,83.62,77526.0,53.5434,53.5434,53.4475,53.4475,77526.0
2016-11-11 13:40:00,83.61,83.64,83.59,83.62,96886.0,53.4411,53.4603,53.4283,53.4475,96886.0
2016-11-11 13:45:00,83.61,83.67,83.6,83.66,157031.0,53.4411,53.4795,53.4347,53.4731,157031.0
2016-11-11 13:50:00,83.65,83.69,83.63,83.65,102383.0,53.4667,53.4922,53.4539,53.4667,102383.0
2016-11-11 13:55:00,83.64,83.65,83.61,83.62,120450.0,53.4603,53.4667,53.4411,53.4475,120450.0
2016-11-11 14:00:00,83.62,83.65,83.58,83.64,139250.0,53.4475,53.4667,53.4219,53.4603,139250.0
2016-11-11 14:05:00,83.63,83.64,83.58,83.63,48336.0,53.4539,53.4603,53.4219,53.4539,48336.0
2016-11-11 14:10:00,83.62,83.63,83.55,83.6,53712.0,53.4475,53.4539,53.4028,53.4347,53712.0
2016-11-11 14:15:00,83.59,83.6,83.56,83.6,62077.0,53.4283,53.4347,53.4092,53.4347,62077.0
2016-11-11 14:20:00,83.6,83.66,83.6,83.66,114174.0,53.4347,53.4731,53.4347,53.4731,114174.0
2016-11-11 14:25:00,83.66,83.66,83.47,83.47,91016.0,53.4731,53.4731,53.3516,53.3516,91016.0
2016-11-11 14:30:00,83.48,83.51,83.44,83.45,49391.0,53.358,53.3772,53.3325,53.3388,49391.0
2016-11-11 14:35:00,83.45,83.46,83.4,83.43,59553.0,53.3388,53.3452,53.3069,53.3261,59553.0
2016-11-11 14:40:00,83.42,83.44,83.41,83.44,30951.0,53.3197,53.3325,53.3133,53.3325,30951.0
2016-11-11 14:45:00,83.43,83.47,83.43,83.45,85193.0,53.3261,53.3516,53.3261,53.3388,85193.0
2016-11-11 14:50:00,83.44,83.44,83.37,83.37,95427.0,53.3325,53.3325,53.2877,53.2877,95427.0
2016-11-11 14:55:00,83.37,83.37,83.25,83.27,164010.0,53.2877,53.2877,53.211,53.2238,164010.0
2016-11-11 15:00:00,83.27,83.37,83.27,83.36,139629.0,53.2238,53.2877,53.2238,53.2813,139629.0
2016-11-11 15:05:00,83.37,83.43,83.37,83.41,206188.0,53.2877,53.3261,53.2877,53.3133,206188.0
2016-11-11 15:10:00,83.41,83.51,83.41,83.48,129178.0,53.3133,53.3772,53.3133,53.358,129178.0
2016-11-11 15:15:00,83.48,83.49,83.42,83.45,120878.0,53.358,53.3644,53.3197,53.3388,120878.0
2016-11-11 15:20:00,83.45,83.53,83.45,83.53,130357.0,53.3388,53.39,53.3388,53.39,130357.0
2016-11-11 15:25:00,83.53,83.59,83.52,83.54,169885.0,53.39,53.4283,53.3836,53.3964,169885.0
2016-11-11 15:30:00,83.54,83.64,83.53,83.62,568804.0,53.3964,53.4603,53.39,53.4475,568804.0
2016-11-11 15:35:00,83.62,83.62,83.47,83.47,188742.0,53.4475,53.4475,53.3516,53.3516,188742.0
2016-11-11 15:40:00,83.47,83.48,83.38,83.39,289952.0,53.3516,53.358,53.2941,53.3005,289952.0
2016-11-11 15:45:00,83.39,83.48,83.38,83.48,362628.0,53.3005,53.358,53.2941,53.358,362628.0
2016-11-11 15:50:00,83.48,83.52,83.47,83.52,589330.0,53.358,53.3836,53.3516,53.3836,589330.0
2016-11-11 15:55:00,83.52,83.54,83.49,83.5,1185423.0,53.3836,53.3964,53.3644,53.3708,1185423.0
2016-11-14 09:30:00,83.25,83.43,83.24,83.43,600115.0,53.211,53.3261,53.2046,53.3261,600115.0
2016-11-14 09:35:00,83.43,83.44,83.37,83.38,503393.0,53.3261,53.3325,53.2877,53.2941,503393.0
2016-11-14 09:40:00,83.37,83.43,83.35,83.42,1348788.0,53.2877,53.3261,53.2749,53.3197,1348788.0
2016-11-14 09:45:00,83.43,83.59,83.43,83.59,510403.0,53.3261,53.4283,53.3261,53.4283,510403.0
2016-11-14 09:50:00,83.59,83.77,83.58,83.77,191147.0,53.4283,53.5434,53.4219,53.5434,191147.0
2016-11-14 09:55:00,83.77,83.77,83.75,83.77,257262.0,53.5434,53.5434,53.5306,53.5434,257262.0
2016-11-14 10:00:00,83.77,83.84,83.76,83.83,297795.0,53.5434,53.5881,53.537,53.5817,297795.0
2016-11-14 10:05:00,83.82,83.83,83.75,83.79,304382.0,53.5753,53.5817,53.5306,53.5562,304382.0
2016-11-14 10:10:00,83.79,83.86,83.76,83.85,199121.0,53.5562,53.6009,53.537,53.5945,199121.0
2016-11-14 10:15:00,83.86,83.91,83.83,83.84,273944.0,53.6009,53.6329,53.5817,53.5881,273944.0
2016-11-14 10:20:00,83.84,83.84,83.76,83.77,168558.0,53.5881,53.5881,53.537,53.5434,168558.0
2016-11-14 10:25:00,83.76,83.77,83.65,83.66,170186.0,53.537,53.5434,53.4667,53.4731,170186.0
2016-11-14 10:30:00,83.66,83.73,83.65,83.66,153463.0,53.4731,53.5178,53.4667,53.4731,153463.0
2016-11-14 10:35:00,83.66,83.77,83.66,83.68,105580.0,53.4731,53.5434,53.4731,53.4859,105580.0
2016-11-14 10:40:00,83.67,83.71,83.66,83.7,47426.0,53.4795,53.505,53.4731,53.4986,47426.0
2016-11-14 10:45:00,83.69,83.71,83.61,83.61,83100.0,53.4922,53.505,53.4411,53.4411,83100.0
2016-11-14 10:50:00,83.62,83.62,83.49,83.5,447728.0,53.4475,53.4475,53.3644,53.3708,447728.0
2016-11-14 10:55:00,83.5,83.5,83.45,83.46,177315.0,53.3708,53.3708,53.3388,53.3452,177315.0
2016-11-14 11:00:00,83.45,83.52,83.45,83.52,275141.0,53.3388,53.3836,53.3388,53.3836,275141.0
2016-11-14 11:05:00,83.51,83.58,83.5,83.57,151433.0,53.3772,53.4219,53.3708,53.4155,151433.0
2016-11-14 11:10:00,83.58,83.6,83.56,83.56,315340.0,53.4219,53.4347,53.4092,53.4092,315340.0
2016-11-14 11:15:00,83.56,83.61,83.53,83.59,259320.0,53.4092,53.4411,53.39,53.4283,259320.0
2016-11-14 11:20:00,83.59,83.61,83.59,83.6,309254.0,53.4283,53.4411,53.4283,53.4347,309254.0
2016-11-14 11:25:00,83.61,83.61,83.58,83.6,126463.0,53.4411,53.4411,53.4219,53.4347,126463.0
2016-11-14 11:30:00,83.59,83.64,83.59,83.63,240731.0,53.4283,53.4603,53.4283,53.4539,240731.0
2016-11-14 11:35:00,83.64,83.68,83.63,83.63,176249.0,53.4603,53.4859,53.4539,53.4539,176249.0
2016-11-14 11:40:00,83.63,83.66,83.59,83.63,94362.0,53.4539,53.4731,53.4283,53.4539,94362.0
2016-11-14 11:45:00,83.63,83.68,83.62,83.65,57599.0,53.4539,53.4859,53.4475,53.4667,57599.0
2016-11-14 11:50:00,83.65,83.73,83.65,83.73,110094.0,53.4667,53.5178,53.4667,53.5178,110094.0
2016-11-14 11:55:00,83.72,83.74,83.71,83.73,225875.0,53.5114,53.5242,53.505,53.5178,225875.0
2016-11-14 12:00:00,83.73,83.78,83.73,83.75,59522.0,53.5178,53.5498,53.5178,53.5306,59522.0
2016-11-14 12:05:00,83.74,83.75,83.73,83.74,66938.0,53.5242,53.5306,53.5178,53.5242,66938.0
2016-11-14 12:10:00,83.73,83.74,83.7,83.71,87943.0,53.5178,53.5242,53.4986,53.505,87943.0
2016-11-14 12:15:00,83.7,83.74,83.68,83.72,214392.0,53.4986,53.5242,53.4859,53.5114,214392.0
2016-11-14 12:20:00,83.72,83.74,83.68,83.68,182530.0,53.5114,53.5242,53.4859,53.4859,182530.0
2016-11-14 12:25:00,83.68,83.78,83.68,83.77,186604.0,53.4859,53.5498,53.4859,53.5434,186604.0
2016-11-14 12:30:00,83.76,83.82,83.76,83.81,119262.0,53.537,53.5753,53.537,53.5689,119262.0
2016-11-14 12:35:00,83.81,83.94,83.8,83.93,490779.0,53.5689,53.652,53.5626,53.6456,490779.0
2016-11-14 12:40:00,83.94,84.01,83.93,83.97,328867.0,53.652,53.6968,53.6456,53.6712,328867.0
2016-11-14 12:45:00,83.97,83.98,83.94,83.98,150362.0,53.6712,53.6776,53.652,53.6776,150362.0
2016-11-14 12:50:00,83.97,84.01,83.97,84.0,343699.0,53.6712,53.6968,53.6712,53.6904,343699.0
2016-11-14 12:55:00,84.0,84.11,84.0,84.09,120332.0,53.6904,53.7607,53.6904,53.7479,120332.0
2016-11-14 13:00:00,84.09,84.12,84.08,84.09,114825.0,53.7479,53.7671,53.7415,53.7479,114825.0
2016-11-14 13:05:00,84.09,84.1,84.06,84.09,305306.0,53.7479,53.7543,53.7287,53.7479,305306.0
2016-11-14 13:10:00,84.08,84.09,83.97,84.04,303701.0,53.7415,53.7479,53.6712,53.716,303701.0
2016-11-14 13:15:00,84.04,84.14,84.04,84.11,212399.0,53.716,53.7799,53.716,53.7607,212399.0
2016-11-14 13:20:00,84.11,84.13,84.1,84.11,86549.0,53.7607,53.7735,53.7543,53.7607,86549.0
2016-11-14 13:25:00,84.11,84.12,84.05,84.1,149136.0,53.7607,53.7671,53.7223,53.7543,149136.0
2016-11-14 13:30:00,84.09,84.13,84.03,84.05,1623008.0,53.7479,53.7735,53.7096,53.7223,1623008.0
2016-11-14 13:35:00,84.05,84.06,83.99,83.99,64235.0,53.7223,53.7287,53.684,53.684,64235.0
2016-11-14 13:40:00,84.0,84.0,83.93,83.95,79315.0,53.6904,53.6904,53.6456,53.6584,79315.0
2016-11-14 13:45:00,83.94,83.98,83.9,83.94,199467.0,53.652,53.6776,53.6265,53.652,199467.0
2016-11-14 13:50:00,83.94,84.04,83.93,84.04,108340.0,53.652,53.716,53.6456,53.716,108340.0
2016-11-14 13:55:00,84.05,84.06,83.96,84.05,74742.0,53.7223,53.7287,53.6648,53.7223,74742.0
2016-11-14 14:00:00,84.04,84.04,83.99,84.01,68880.0,53.716,53.716,53.684,53.6968,68880.0
2016-11-14 14:05:00,84.01,84.02,84.0,84.0,94768.0,53.6968,53.7032,53.6904,53.6904,94768.0
2016-11-14 14:10:00,84.01,84.06,83.99,84.06,192866.0,53.6968,53.7287,53.684,53.7287,192866.0
2016-11-14 14:15:00,84.06,84.07,84.03,84.06,58500.0,53.7287,53.7351,53.7096,53.7287,58500.0
2016-11-14 14:20:00,84.05,84.05,83.98,83.98,74831.0,53.7223,53.7223,53.6776,53.6776,74831.0
2016-11-14 14:25:00,83.98,83.99,83.95,83.97,77702.0,53.6776,53.684,53.6584,53.6712,77702.0
2016-11-14 14:30:00,83.97,83.97,83.92,83.96,63128.0,53.6712,53.6712,53.6393,53.6648,63128.0
2016-11-14 14:35:00,83.95,83.98,83.94,83.96,101919.0,53.6584,53.6776,53.652,53.6648,101919.0
2016-11-14 14:40:00,83.95,83.97,83.95,83.96,64275.0,53.6584,53.6712,53.6584,53.6648,64275.0
2016-11-14 14:45:00,83.95,84.1,83.95,84.09,205914.0,53.6584,53.7543,53.6584,53.7479,205914.0
2016-11-14 14:50:00,84.1,84.16,84.09,84.12,168589.0,53.7543,53.7927,53.7479,53.7671,168589.0
2016-11-14 14:55:00,84.11,84.17,84.09,84.15,129681.0,53.7607,53.799,53.7479,53.7863,129681.0
2016-11-14 15:00:00,84.15,84.18,84.09,84.14,242352.0,53.7863,53.8054,53.7479,53.7799,242352.0
2016-11-14 15:05:00,84.14,84.15,84.11,84.15,64246.0,53.7799,53.7863,53.7607,53.7863,64246.0
2016-11-14 15:10:00,84.15,84.19,84.13,84.14,146643.0,53.7863,53.8118,53.7735,53.7799,146643.0
2016-11-14 15:15:00,84.14,84.16,84.13,84.14,65107.0,53.7799,53.7927,53.7735,53.7799,65107.0
2016-11-14 15:20:00,84.15,84.17,84.14,84.17,77384.0,53.7863,53.799,53.7799,53.799,77384.0
2016-11-14 15:25:00,84.17,84.17,84.12,84.14,95525.0,53.799,53.799,53.7671,53.7799,95525.0
2016-11-14 15:30:00,84.14,84.17,84.14,84.14,123260.0,53.7799,53.799,53.7799,53.7799,123260.0
2016-11-14 15:35:00,84.14,84.15,84.12,84.14,73034.0,53.7799,53.7863,53.7671,53.7799,73034.0
2016-11-14 15:40:00,84.14,84.14,84.03,84.05,161105.0,53.7799,53.7799,53.7096,53.7223,161105.0
2016-11-14 15:45:00,84.04,84.06,83.99,84.03,260942.0,53.716,53.7287,53.684,53.7096,260942.0
2016-11-14 15:50:00,84.03,84.08,84.02,84.03,310324.0,53.7096,53.7415,53.7032,53.7096,310324.0
2016-11-14 15:55:00,84.04,84.15,84.02,84.09,1117674.0,53.716,53.7863,53.7032,53.7479,1117674.0
2016-11-15 09:30:00,84.52,84.71,84.52,84.67,402196.0,54.0228,54.1442,54.0228,54.1186,402196.0
2016-11-15 09:35:00,84.67,84.68,84.56,84.56,327345.0,54.1186,54.125,54.0483,54.0483,327345.0
2016-11-15 09:40:00,84.56,84.64,84.54,84.6,182370.0,54.0483,54.0995,54.0355,54.0739,182370.0
2016-11-15 09:45:00,84.6,84.68,84.59,84.64,221962.0,54.0739,54.125,54.0675,54.0995,221962.0
2016-11-15 09:50:00,84.64,84.75,84.64,84.7,333808.0,54.0995,54.1698,54.0995,54.1378,333808.0
2016-11-15 09:55:00,84.7,84.74,84.65,84.66,203440.0,54.1378,54.1634,54.1059,54.1122,203440.0
2016-11-15 10:00:00,84.67,84.7,84.63,84.63,444599.0,54.1186,54.1378,54.0931,54.0931,444599.0
2016-11-15 10:05:00,84.64,84.67,84.63,84.66,322268.0,54.0995,54.1186,54.0931,54.1122,322268.0
2016-11-15 10:10:00,84.66,84.77,84.65,84.71,173842.0,54.1122,54.1826,54.1059,54.1442,173842.0
2016-11-15 10:15:00,84.72,84.79,84.71,84.79,83247.0,54.1506,54.1953,54.1442,54.1953,83247.0
2016-11-15 10:20:00,84.79,84.85,84.78,84.84,238941.0,54.1953,54.2337,54.1889,54.2273,238941.0
2016-11-15 10:25:00,84.84,84.85,84.79,84.8,137656.0,54.2273,54.2337,54.1953,54.2017,137656.0
2016-11-15 10:30:00,84.8,84.84,84.78,84.81,120900.0,54.2017,54.2273,54.1889,54.2081,120900.0
2016-11-15 10:35:00,84.82,84.83,84.78,84.79,143798.0,54.2145,54.2209,54.1889,54.1953,143798.0
2016-11-15 10:40:00,84.79,84.83,84.78,84.8,184481.0,54.1953,54.2209,54.1889,54.2017,184481.0
2016-11-15 10:45:00,84.8,84.83,84.8,84.83,60182.0,54.2017,54.2209,54.2017,54.2209,60182.0
2016-11-15 10:50:00,84.82,84.83,84.79,84.8,74328.0,54.2145,54.2209,54.1953,54.2017,74328.0
2016-11-15 10:55:00,84.8,84.81,84.75,84.81,113546.0,54.2017,54.2081,54.1698,54.2081,113546.0
2016-11-15 11:00:00,84.81,84.83,84.8,84.82,41007.0,54.2081,54.2209,54.2017,54.2145,41007.0
2016-11-15 11:05:00,84.81,84.83,84.81,84.82,51675.0,54.2081,54.2209,54.2081,54.2145,51675.0
2016-11-15 11:10:00,84.83,84.83,84.79,84.8,157926.0,54.2209,54.2209,54.1953,54.2017,157926.0
2016-11-15 11:15:00,84.81,84.82,84.77,84.78,110702.0,54.2081,54.2145,54.1826,54.1889,110702.0
2016-11-15 11:20:00,84.78,84.78,84.71,84.74,142720.0,54.1889,54.1889,54.1442,54.1634,142720.0
2016-11-15 11:25:00,84.75,84.75,84.73,84.73,213531.0,54.1698,54.1698,54.157,54.157,213531.0
2016-11-15 11:30:00,84.73,84.74,84.71,84.71,77398.0,54.157,54.1634,54.1442,54.1442,77398.0
2016-11-15 11:35:00,84.71,84.74,84.69,84.73,275289.0,54.1442,54.1634,54.1314,54.157,275289.0
2016-11-15 11:40:00,84.73,84.74,84.71,84.72,96360.0,54.157,54.1634,54.1442,54.1506,96360.0
2016-11-15 11:45:00,84.73,84.77,84.72,84.76,153948.0,54.157,54.1826,54.1506,54.1762,153948.0
2016-11-15 11:50:00,84.76,84.86,84.75,84.85,356880.0,54.1762,54.2401,54.1698,54.2337,356880.0
2016-11-15 11:55:00,84.86,84.91,84.85,84.89,375601.0,54.2401,54.272,54.2337,54.2593,375601.0
2016-11-15 12:00:00,84.9,84.9,84.82,84.83,168229.0,54.2656,54.2656,54.2145,54.2209,168229.0
2016-11-15 12:05:00,84.82,84.84,84.78,84.8,211551.0,54.2145,54.2273,54.1889,54.2017,211551.0
2016-11-15 12:10:00,84.8,84.83,84.79,84.81,64369.0,54.2017,54.2209,54.1953,54.2081,64369.0
2016-11-15 12:15:00,84.81,84.81,84.8,84.8,53113.0,54.2081,54.2081,54.2017,54.2017,53113.0
2016-11-15 12:20:00,84.8,84.83,84.8,84.81,256347.0,54.2017,54.2209,54.2017,54.2081,256347.0
2016-11-15 12:25:00,84.82,84.83,84.81,84.83,35582.0,54.2145,54.2209,54.2081,54.2209,35582.0
2016-11-15 12:30:00,84.83,84.83,84.81,84.81,54486.0,54.2209,54.2209,54.2081,54.2081,54486.0
2016-11-15 12:35:00,84.81,84.82,84.81,84.81,29995.0,54.2081,54.2145,54.2081,54.2081,29995.0
2016-11-15 12:40:00,84.81,84.82,84.79,84.8,89075.0,54.2081,54.2145,54.1953,54.2017,89075.0
2016-11-15 12:45:00,84.79,84.8,84.77,84.8,202216.0,54.1953,54.2017,54.1826,54.2017,202216.0
2016-11-15 12:50:00,84.8,84.85,84.79,84.85,83358.0,54.2017,54.2337,54.1953,54.2337,83358.0
2016-11-15 12:55:00,84.85,84.86,84.84,84.85,71348.0,54.2337,54.2401,54.2273,54.2337,71348.0
2016-11-15 13:00:00,84.86,84.87,84.86,84.87,45686.0,54.2401,54.2465,54.2401,54.2465,45686.0
2016-11-15 13:05:00,84.86,84.87,84.83,84.86,79862.0,54.2401,54.2465,54.2209,54.2401,79862.0
2016-11-15 13:10:00,84.86,84.88,84.84,84.88,43184.0,54.2401,54.2529,54.2273,54.2529,43184.0
2016-11-15 13:15:00,84.88,84.89,84.87,84.88,91098.0,54.2529,54.2593,54.2465,54.2529,91098.0
2016-11-15 13:20:00,84.88,84.88,84.87,84.88,31009.0,54.2529,54.2529,54.2465,54.2529,31009.0
2016-11-15 13:25:00,84.88,84.89,84.84,84.84,189543.0,54.2529,54.2593,54.2273,54.2273,189543.0
2016-11-15 13:30:00,84.85,84.87,84.84,84.87,30238.0,54.2337,54.2465,54.2273,54.2465,30238.0
2016-11-15 13:35:00,84.87,84.91,84.87,84.91,59371.0,54.2465,54.272,54.2465,54.272,59371.0
2016-11-15 13:40:00,84.91,84.93,84.9,84.93,45809.0,54.272,54.2848,54.2656,54.2848,45809.0
2016-11-15 13:45:00,84.93,84.95,84.93,84.95,58113.0,54.2848,54.2976,54.2848,54.2976,58113.0
2016-11-15 13:50:00,84.95,84.95,84.93,84.94,208032.0,54.2976,54.2976,54.2848,54.2912,208032.0
2016-11-15 13:55:00,84.93,84.94,84.93,84.94,58814.0,54.2848,54.2912,54.2848,54.2912,58814.0
2016-11-15 14:00:00,84.94,84.95,84.94,84.95,88939.0,54.2912,54.2976,54.2912,54.2976,88939.0
2016-11-15 14:05:00,84.95,84.98,84.94,84.98,114373.0,54.2976,54.3168,54.2912,54.3168,114373.0
2016-11-15 14:10:00,84.98,85.07,84.98,85.06,170864.0,54.3168,54.3743,54.3168,54.3679,170864.0
2016-11-15 14:15:00,85.05,85.06,85.05,85.06,60320.0,54.3615,54.3679,54.3615,54.3679,60320.0
2016-11-15 14:20:00,85.06,85.07,85.05,85.07,95093.0,54.3679,54.3743,54.3615,54.3743,95093.0
2016-11-15 14:25:00,85.07,85.1,85.06,85.09,135350.0,54.3743,54.3935,54.3679,54.3871,135350.0
2016-11-15 14:30:00,85.09,85.12,85.09,85.12,233348.0,54.3871,54.4063,54.3871,54.4063,233348.0
2016-11-15 14:35:00,85.12,85.12,85.11,85.12,128736.0,54.4063,54.4063,54.3999,54.4063,128736.0
2016-11-15 14:40:00,85.12,85.12,85.11,85.12,37221.0,54.4063,54.4063,54.3999,54.4063,37221.0
2016-11-15 14:45:00,85.12,85.18,85.11,85.17,85991.0,54.4063,54.4446,54.3999,54.4382,85991.0
2016-11-15 14:50:00,85.17,85.23,85.17,85.23,127824.0,54.4382,54.4766,54.4382,54.4766,127824.0
2016-11-15 14:55:00,85.23,85.26,85.21,85.25,265542.0,54.4766,54.4957,54.4638,54.4894,265542.0
2016-11-15 15:00:00,85.24,85.25,85.21,85.22,225986.0,54.483,54.4894,54.4638,54.4702,225986.0
2016-11-15 15:05:00,85.22,85.26,85.2,85.26,121955.0,54.4702,54.4957,54.4574,54.4957,121955.0
2016-11-15 15:10:00,85.26,85.26,85.25,85.26,101019.0,54.4957,54.4957,54.4894,54.4957,101019.0
2016-11-15 15:15:00,85.25,85.26,85.21,85.23,246253.0,54.4894,54.4957,54.4638,54.4766,246253.0
2016-11-15 15:20:00,85.23,85.28,85.22,85.27,248261.0,54.4766,54.5085,54.4702,54.5021,248261.0
2016-11-15 15:25:00,85.26,85.31,85.25,85.29,228496.0,54.4957,54.5277,54.4894,54.5149,228496.0
2016-11-15 15:30:00,85.3,85.31,85.25,85.25,176899.0,54.5213,54.5277,54.4894,54.4894,176899.0
2016-11-15 15:35:00,85.25,85.26,85.22,85.25,215548.0,54.4894,54.4957,54.4702,54.4894,215548.0
2016-11-15 15:40:00,85.25,85.26,85.21,85.21,259617.0,54.4894,54.4957,54.4638,54.4638,259617.0
2016-11-15 15:45:00,85.21,85.22,85.08,85.13,273739.0,54.4638,54.4702,54.3807,54.4127,273739.0
2016-11-15 15:50:00,85.13,85.21,85.12,85.2,443622.0,54.4127,54.4638,54.4063,54.4574,443622.0
2016-11-15 15:55:00,85.2,85.23,85.15,85.18,808687.0,54.4574,54.4766,54.4254,54.4446,808687.0
2016-11-16 09:30:00,84.78,84.85,84.73,84.84,261450.0,54.1889,54.2337,54.157,54.2273,261450.0
2016-11-16 09:35:00,84.85,84.96,84.84,84.95,219197.0,54.2337,54.304,54.2273,54.2976,219197.0
2016-11-16 09:40:00,84.95,84.98,84.84,84.84,545605.0,54.2976,54.3168,54.2273,54.2273,545605.0
2016-11-16 09:45:00,84.85,84.88,84.8,84.85,266114.0,54.2337,54.2529,54.2017,54.2337,266114.0
2016-11-16 09:50:00,84.86,84.86,84.8,84.82,176932.0,54.2401,54.2401,54.2017,54.2145,176932.0
2016-11-16 09:55:00,84.82,84.85,84.78,84.79,121648.0,54.2145,54.2337,54.1889,54.1953,121648.0
2016-11-16 10:00:00,84.79,84.9,84.79,84.9,146278.0,54.1953,54.2656,54.1953,54.2656,146278.0
2016-11-16 10:05:00,84.9,84.91,84.86,84.89,105911.0,54.2656,54.272,54.2401,54.2593,105911.0
2016-11-16 10:10:00,84.9,84.97,84.9,84.95,136558.0,54.2656,54.3104,54.2656,54.2976,136558.0
2016-11-16 10:15:00,84.95,84.96,84.9,84.9,60534.0,54.2976,54.304,54.2656,54.2656,60534.0
2016-11-16 10:20:00,84.9,84.95,84.88,84.95,55535.0,54.2656,54.2976,54.2529,54.2976,55535.0
2016-11-16 10:25:00,84.95,84.98,84.94,84.96,77181.0,54.2976,54.3168,54.2912,54.304,77181.0
2016-11-16 10:30:00,84.95,84.99,84.9,84.98,131364.0,54.2976,54.3232,54.2656,54.3168,131364.0
2016-11-16 10:35:00,84.98,85.0,84.95,84.97,142462.0,54.3168,54.3296,54.2976,54.3104,142462.0
2016-11-16 10:40:00,84.97,84.99,84.96,84.98,66027.0,54.3104,54.3232,54.304,54.3168,66027.0
2016-11-16 10:45:00,84.98,84.99,84.95,84.95,65656.0,54.3168,54.3232,54.2976,54.2976,65656.0
2016-11-16 10:50:00,84.95,84.98,84.93,84.94,44268.0,54.2976,54.3168,54.2848,54.2912,44268.0
2016-11-16 10:55:00,84.94,84.95,84.91,84.95,79269.0,54.2912,54.2976,54.272,54.2976,79269.0
2016-11-16 11:00:00,84.95,84.97,84.83,84.84,282589.0,54.2976,54.3104,54.2209,54.2273,282589.0
2016-11-16 11:05:00,84.85,84.89,84.85,84.89,233159.0,54.2337,54.2593,54.2337,54.2593,233159.0
2016-11-16 11:10:00,84.89,84.9,84.87,84.89,21394.0,54.2593,54.2656,54.2465,54.2593,21394.0
2016-11-16 11:15:00,84.89,84.89,84.84,84.86,43138.0,54.2593,54.2593,54.2273,54.2401,43138.0
2016-11-16 11:20:00,84.86,84.88,84.85,84.87,30543.0,54.2401,54.2529,54.2337,54.2465,30543.0
2016-11-16 11:25:00,84.87,84.96,84.87,84.95,150503.0,54.2465,54.304,54.2465,54.2976,150503.0
2016-11-16 11:30:00,84.95,84.95,84.87,84.91,59885.0,54.2976,54.2976,54.2465,54.272,59885.0
2016-11-16 11:35:00,84.91,84.92,84.86,84.88,72792.0,54.272,54.2784,54.2401,54.2529,72792.0
2016-11-16 11:40:00,84.88,84.9,84.87,84.88,88245.0,54.2529,54.2656,54.2465,54.2529,88245.0
2016-11-16 11:45:00,84.88,84.9,84.83,84.9,135179.0,54.2529,54.2656,54.2209,54.2656,135179.0
2016-11-16 11:50:00,84.9,84.94,84.9,84.93,225059.0,54.2656,54.2912,54.2656,54.2848,225059.0
2016-11-16 11:55:00,84.93,84.96,84.92,84.95,71335.0,54.2848,54.304,54.2784,54.2976,71335.0
2016-11-16 12:00:00,84.95,84.96,84.92,84.92,83959.0,54.2976,54.304,54.2784,54.2784,83959.0
2016-11-16 12:05:00,84.92,84.92,84.87,84.88,38880.0,54.2784,54.2784,54.2465,54.2529,38880.0
2016-11-16 12:10:00,84.87,84.9,84.87,84.9,152492.0,54.2465,54.2656,54.2465,54.2656,152492.0
2016-11-16 12:15:00,84.9,84.9,84.86,84.87,22827.0,54.2656,54.2656,54.2401,54.2465,22827.0
2016-11-16 12:20:00,84.87,84.91,84.86,84.91,49898.0,54.2465,54.272,54.2401,54.272,49898.0
2016-11-16 12:25:00,84.91,84.92,84.9,84.92,35447.0,54.272,54.2784,54.2656,54.2784,35447.0
2016-11-16 12:30:00,84.92,84.93,84.91,84.92,21217.0,54.2784,54.2848,54.272,54.2784,21217.0
2016-11-16 12:35:00,84.92,84.94,84.91,84.92,18655.0,54.2784,54.2912,54.272,54.2784,18655.0
2016-11-16 12:40:00,84.92,84.92,84.9,84.92,16907.0,54.2784,54.2784,54.2656,54.2784,16907.0
2016-11-16 12:45:00,84.92,84.92,84.85,84.87,88288.0,54.2784,54.2784,54.2337,54.2465,88288.0
2016-11-16 12:50:00,84.87,84.89,84.87,84.89,18630.0,54.2465,54.2593,54.2465,54.2593,18630.0
2016-11-16 12:55:00,84.89,84.89,84.86,84.86,25104.0,54.2593,54.2593,54.2401,54.2401,25104.0
2016-11-16 13:00:00,84.87,84.88,84.84,84.84,54651.0,54.2465,54.2529,54.2273,54.2273,54651.0
2016-11-16 13:05:00,84.84,84.85,84.83,84.83,126638.0,54.2273,54.2337,54.2209,54.2209,126638.0
2016-11-16 13:10:00,84.83,84.84,84.83,84.84,18995.0,54.2209,54.2273,54.2209,54.2273,18995.0
2016-11-16 13:15:00,84.84,84.84,84.82,84.83,82513.0,54.2273,54.2273,54.2145,54.2209,82513.0
2016-11-16 13:20:00,84.82,84.83,84.79,84.82,37970.0,54.2145,54.2209,54.1953,54.2145,37970.0
2016-11-16 13:25:00,84.82,84.84,84.81,84.83,59211.0,54.2145,54.2273,54.2081,54.2209,59211.0
2016-11-16 13:30:00,84.83,84.83,84.82,84.82,59916.0,54.2209,54.2209,54.2145,54.2145,59916.0
2016-11-16 13:35:00,84.83,84.85,84.82,84.85,54624.0,54.2209,54.2337,54.2145,54.2337,54624.0
2016-11-16 13:40:00,84.84,84.85,84.83,84.83,65780.0,54.2273,54.2337,54.2209,54.2209,65780.0
2016-11-16 13:45:00,84.84,84.89,84.83,84.87,85109.0,54.2273,54.2593,54.2209,54.2465,85109.0
2016-11-16 13:50:00,84.86,84.9,84.86,84.89,56424.0,54.2401,54.2656,54.2401,54.2593,56424.0
2016-11-16 13:55:00,84.9,84.92,84.89,84.9,64925.0,54.2656,54.2784,54.2593,54.2656,64925.0
2016-11-16 14:00:00,84.9,84.9,84.87,84.89,41203.0,54.2656,54.2656,54.2465,54.2593,41203.0
2016-11-16 14:05:00,84.89,84.9,84.88,84.9,57558.0,54.2593,54.2656,54.2529,54.2656,57558.0
2016-11-16 14:10:00,84.9,84.9,84.87,84.9,62381.0,54.2656,54.2656,54.2465,54.2656,62381.0
2016-11-16 14:15:00,84.89,84.92,84.89,84.92,40835.0,54.2593,54.2784,54.2593,54.2784,40835.0
2016-11-16 14:20:00,84.92,84.92,84.87,84.88,57675.0,54.2784,54.2784,54.2465,54.2529,57675.0
2016-11-16 14:25:00,84.88,84.9,84.85,84.89,53441.0,54.2529,54.2656,54.2337,54.2593,53441.0
2016-11-16 14:30:00,84.89,84.89,84.87,84.88,136078.0,54.2593,54.2593,54.2465,54.2529,136078.0
2016-11-16 14:35:00,84.88,84.89,84.86,84.87,59760.0,54.2529,54.2593,54.2401,54.2465,59760.0
2016-11-16 14:40:00,84.87,84.9,84.85,84.9,197357.0,54.2465,54.2656,54.2337,54.2656,197357.0
2016-11-16 14:45:00,84.9,84.91,84.89,84.91,67671.0,54.2656,54.272,54.2593,54.272,67671.0
2016-11-16 14:50:00,84.91,84.91,84.9,84.91,16497.0,54.272,54.272,54.2656,54.272,16497.0
2016-11-16 14:55:00,84.91,84.91,84.85,84.87,292818.0,54.272,54.272,54.2337,54.2465,292818.0
2016-11-16 15:00:00,84.87,84.88,84.82,84.84,446838.0,54.2465,54.2529,54.2145,54.2273,446838.0
2016-11-16 15:05:00,84.84,84.89,84.83,84.88,225228.0,54.2273,54.2593,54.2209,54.2529,225228.0
2016-11-16 15:10:00,84.88,84.89,84.87,84.89,50409.0,54.2529,54.2593,54.2465,54.2593,50409.0
2016-11-16 15:15:00,84.89,84.9,84.88,84.9,117525.0,54.2593,54.2656,54.2529,54.2656,117525.0
2016-11-16 15:20:00,84.9,84.91,84.88,84.9,140626.0,54.2656,54.272,54.2529,54.2656,140626.0
2016-11-16 15:25:00,84.9,84.9,84.86,84.88,71797.0,54.2656,54.2656,54.2401,54.2529,71797.0
2016-11-16 15:30:00,84.88,84.89,84.85,84.86,65434.0,54.2529,54.2593,54.2337,54.2401,65434.0
2016-11-16 15:35:00,84.86,84.89,84.85,84.89,89247.0,54.2401,54.2593,54.2337,54.2593,89247.0
2016-11-16 15:40:00,84.89,84.91,84.88,84.91,167060.0,54.2593,54.272,54.2529,54.272,167060.0
2016-11-16 15:45:00,84.9,84.91,84.88,84.9,389328.0,54.2656,54.272,54.2529,54.2656,389328.0
2016-11-16 15:50:00,84.9,84.9,84.88,84.89,165322.0,54.2656,54.2656,54.2529,54.2593,165322.0
2016-11-16 15:55:00,84.89,84.89,84.85,84.86,274334.0,54.2593,54.2593,54.2337,54.2401,274334.0
2016-11-17 09:30:00,84.85,85.0,84.85,84.97,117770.0,54.2337,54.3296,54.2337,54.3104,117770.0
2016-11-17 09:35:00,84.99,85.05,84.98,85.01,977625.0,54.3232,54.3615,54.3168,54.336,977625.0
2016-11-17 09:40:00,85.01,85.09,84.96,84.98,324495.0,54.336,54.3871,54.304,54.3168,324495.0
2016-11-17 09:45:00,84.98,85.05,84.97,85.05,169418.0,54.3168,54.3615,54.3104,54.3615,169418.0
2016-11-17 09:50:00,85.04,85.06,85.04,85.04,213595.0,54.3551,54.3679,54.3551,54.3551,213595.0
2016-11-17 09:55:00,85.03,85.04,85.01,85.03,53353.0,54.3487,54.3551,54.336,54.3487,53353.0
2016-11-17 10:00:00,85.03,85.03,84.98,85.0,76396.0,54.3487,54.3487,54.3168,54.3296,76396.0
2016-11-17 10:05:00,85.0,85.0,84.96,84.98,179765.0,54.3296,54.3296,54.304,54.3168,179765.0
2016-11-17 10:10:00,84.98,84.99,84.93,84.95,114510.0,54.3168,54.3232,54.2848,54.2976,114510.0
2016-11-17 10:15:00,84.95,84.98,84.93,84.95,81684.0,54.2976,54.3168,54.2848,54.2976,81684.0
2016-11-17 10:20:00,84.96,84.96,84.93,84.93,83919.0,54.304,54.304,54.2848,54.2848,83919.0
2016-11-17 10:25:00,84.92,84.94,84.9,84.93,64286.0,54.2784,54.2912,54.2656,54.2848,64286.0
2016-11-17 10:30:00,84.93,84.93,84.84,84.85,124154.0,54.2848,54.2848,54.2273,54.2337,124154.0
2016-11-17 10:35:00,84.84,84.88,84.82,84.82,130382.0,54.2273,54.2529,54.2145,54.2145,130382.0
2016-11-17 10:40:00,84.82,84.89,84.82,84.89,25840.0,54.2145,54.2593,54.2145,54.2593,25840.0
2016-11-17 10:45:00,84.89,84.89,84.8,84.84,234604.0,54.2593,54.2593,54.2017,54.2273,234604.0
2016-11-17 10:50:00,84.84,84.86,84.84,84.84,73461.0,54.2273,54.2401,54.2273,54.2273,73461.0
2016-11-17 10:55:00,84.85,84.9,84.84,84.88,77073.0,54.2337,54.2656,54.2273,54.2529,77073.0
2016-11-17 11:00:00,84.87,84.89,84.87,84.87,29146.0,54.2465,54.2593,54.2465,54.2465,29146.0
2016-11-17 11:05:00,84.88,84.91,84.87,84.91,37821.0,54.2529,54.272,54.2465,54.272,37821.0
2016-11-17 11:10:00,84.91,84.99,84.91,84.97,63136.0,54.272,54.3232,54.272,54.3104,63136.0
2016-11-17 11:15:00,84.97,84.97,84.87,84.92,425645.0,54.3104,54.3104,54.2465,54.2784,425645.0
2016-11-17 11:20:00,84.92,84.94,84.9,84.91,53637.0,54.2784,54.2912,54.2656,54.272,53637.0
2016-11-17 11:25:00,84.9,84.9,84.85,84.88,78857.0,54.2656,54.2656,54.2337,54.2529,78857.0
2016-11-17 11:30:00,84.88,84.88,84.83,84.86,90799.0,54.2529,54.2529,54.2209,54.2401,90799.0
2016-11-17 11:35:00,84.86,84.89,84.85,84.87,61912.0,54.2401,54.2593,54.2337,54.2465,61912.0
2016-11-17 11:40:00,84.87,84.91,84.86,84.9,25339.0,54.2465,54.272,54.2401,54.2656,25339.0
2016-11-17 11:45:00,84.9,84.92,84.89,84.9,38787.0,54.2656,54.2784,54.2593,54.2656,38787.0
2016-11-17 11:50:00,84.9,84.93,84.89,84.93,34512.0,54.2656,54.2848,54.2593,54.2848,34512.0
2016-11-17 11:55:00,84.93,84.94,84.92,84.94,21016.0,54.2848,54.2912,54.2784,54.2912,21016.0
2016-11-17 12:00:00,84.93,84.95,84.93,84.95,18735.0,54.2848,54.2976,54.2848,54.2976,18735.0
2016-11-17 12:05:00,84.95,84.97,84.94,84.97,29600.0,54.2976,54.3104,54.2912,54.3104,29600.0
2016-11-17 12:10:00,84.97,84.97,84.9,84.93,74556.0,54.3104,54.3104,54.2656,54.2848,74556.0
2016-11-17 12:15:00,84.93,84.95,84.91,84.93,31984.0,54.2848,54.2976,54.272,54.2848,31984.0
2016-11-17 12:20:00,84.92,85.0,84.92,84.99,59900.0,54.2784,54.3296,54.2784,54.3232,59900.0
2016-11-17 12:25:00,85.0,85.0,84.97,84.98,80210.0,54.3296,54.3296,54.3104,54.3168,80210.0
2016-11-17 12:30:00,84.98,84.98,84.94,84.97,88608.0,54.3168,54.3168,54.2912,54.3104,88608.0
2016-11-17 12:35:00,84.96,84.99,84.95,84.98,36611.0,54.304,54.3232,54.2976,54.3168,36611.0
2016-11-17 12:40:00,84.97,84.98,84.95,84.96,29563.0,54.3104,54.3168,54.2976,54.304,29563.0
2016-11-17 12:45:00,84.96,84.96,84.9,84.91,138777.0,54.304,54.304,54.2656,54.272,138777.0
2016-11-17 12:50:00,84.91,84.91,84.86,84.87,136246.0,54.272,54.272,54.2401,54.2465,136246.0
2016-11-17 12:55:00,84.86,84.88,84.85,84.87,86028.0,54.2401,54.2529,54.2337,54.2465,86028.0
2016-11-17 13:00:00,84.88,84.88,84.82,84.87,149844.0,54.2529,54.2529,54.2145,54.2465,149844.0
2016-11-17 13:05:00,84.87,84.89,84.84,84.84,45090.0,54.2465,54.2593,54.2273,54.2273,45090.0
2016-11-17 13:10:00,84.84,84.85,84.84,84.85,38673.0,54.2273,54.2337,54.2273,54.2337,38673.0
2016-11-17 13:15:00,84.85,84.9,84.85,84.9,48753.0,54.2337,54.2656,54.2337,54.2656,48753.0
2016-11-17 13:20:00,84.9,84.9,84.84,84.84,56838.0,54.2656,54.2656,54.2273,54.2273,56838.0
2016-11-17 13:25:00,84.85,84.86,84.83,84.86,31114.0,54.2337,54.2401,54.2209,54.2401,31114.0
2016-11-17 13:30:00,84.86,84.88,84.86,84.88,55814.0,54.2401,54.2529,54.2401,54.2529,55814.0
2016-11-17 13:35:00,84.88,84.88,84.86,84.87,14383.0,54.2529,54.2529,54.2401,54.2465,14383.0
2016-11-17 13:40:00,84.87,84.88,84.83,84.84,45165.0,54.2465,54.2529,54.2209,54.2273,45165.0
2016-11-17 13:45:00,84.84,84.86,84.81,84.81,111583.0,54.2273,54.2401,54.2081,54.2081,111583.0
2016-11-17 13:50:00,84.82,84.82,84.78,84.81,78844.0,54.2145,54.2145,54.1889,54.2081,78844.0
2016-11-17 13:55:00,84.81,84.82,84.77,84.78,151832.0,54.2081,54.2145,54.1826,54.1889,151832.0
2016-11-17 14:00:00,84.78,84.79,84.76,84.78,104795.0,54.1889,54.1953,54.1762,54.1889,104795.0
2016-11-17 14:05:00,84.78,84.78,84.76,84.77,73839.0,54.1889,54.1889,54.1762,54.1826,73839.0
2016-11-17 14:10:00,84.77,84.8,84.76,84.8,53094.0,54.1826,54.2017,54.1762,54.2017,53094.0
2016-11-17 14:15:00,84.8,84.85,84.79,84.83,52302.0,54.2017,54.2337,54.1953,54.2209,52302.0
2016-11-17 14:20:00,84.83,84.85,84.8,84.8,66658.0,54.2209,54.2337,54.2017,54.2017,66658.0
2016-11-17 14:25:00,84.81,84.84,84.8,84.82,66660.0,54.2081,54.2273,54.2017,54.2145,66660.0
2016-11-17 14:30:00,84.81,84.83,84.8,84.81,78846.0,54.2081,54.2209,54.2017,54.2081,78846.0
2016-11-17 14:35:00,84.82,84.82,84.79,84.81,58428.0,54.2145,54.2145,54.1953,54.2081,58428.0
2016-11-17 14:40:00,84.81,84.86,84.8,84.85,99504.0,54.2081,54.2401,54.2017,54.2337,99504.0
2016-11-17 14:45:00,84.85,84.87,84.82,84.85,82045.0,54.2337,54.2465,54.2145,54.2337,82045.0
2016-11-17 14:50:00,84.86,84.86,84.8,84.81,35751.0,54.2401,54.2401,54.2017,54.2081,35751.0
2016-11-17 14:55:00,84.81,84.84,84.81,84.84,23895.0,54.2081,54.2273,54.2081,54.2273,23895.0
2016-11-17 15:00:00,84.84,84.84,84.81,84.83,48597.0,54.2273,54.2273,54.2081,54.2209,48597.0
2016-11-17 15:05:00,84.83,84.83,84.8,84.81,38063.0,54.2209,54.2209,54.2017,54.2081,38063.0
2016-11-17 15:10:00,84.8,84.81,84.78,84.8,106078.0,54.2017,54.2081,54.1889,54.2017,106078.0
2016-11-17 15:15:00,84.79,84.8,84.79,84.8,74415.0,54.1953,54.2017,54.1953,54.2017,74415.0
2016-11-17 15:20:00,84.8,84.8,84.77,84.79,181285.0,54.2017,54.2017,54.1826,54.1953,181285.0
2016-11-17 15:25:00,84.79,84.79,84.75,84.76,116394.0,54.1953,54.1953,54.1698,54.1762,116394.0
2016-11-17 15:30:00,84.76,84.77,84.73,84.73,259795.0,54.1762,54.1826,54.157,54.157,259795.0
2016-11-17 15:35:00,84.73,84.74,84.67,84.67,283556.0,54.157,54.1634,54.1186,54.1186,283556.0
2016-11-17 15:40:00,84.67,84.7,84.67,84.69,300657.0,54.1186,54.1378,54.1186,54.1314,300657.0
2016-11-17 15:45:00,84.69,84.71,84.68,84.69,583695.0,54.1314,54.1442,54.125,54.1314,583695.0
2016-11-17 15:50:00,84.69,84.69,84.64,84.64,904082.0,54.1314,54.1314,54.0995,54.0995,904082.0
2016-11-17 15:55:00,84.64,84.67,84.63,84.66,1534594.0,54.0995,54.1186,54.0931,54.1122,1534594.0
2016-11-18 09:30:00,84.81,84.93,84.73,84.88,336804.0,54.2081,54.2848,54.157,54.2529,336804.0
2016-11-18 09:35:00,84.88,84.93,84.84,84.93,184409.0,54.2529,54.2848,54.2273,54.2848,184409.0
2016-11-18 09:40:00,84.94,84.94,84.82,84.83,221975.0,54.2912,54.2912,54.2145,54.2209,221975.0
2016-11-18 09:45:00,84.84,84.86,84.84,84.86,175204.0,54.2273,54.2401,54.2273,54.2401,175204.0
2016-11-18 09:50:00,84.86,84.9,84.85,84.88,98660.0,54.2401,54.2656,54.2337,54.2529,98660.0
2016-11-18 09:55:00,84.87,84.88,84.82,84.84,208295.0,54.2465,54.2529,54.2145,54.2273,208295.0
2016-11-18 10:00:00,84.83,84.88,84.81,84.87,167459.0,54.2209,54.2529,54.2081,54.2465,167459.0
2016-11-18 10:05:00,84.86,84.87,84.84,84.84,84112.0,54.2401,54.2465,54.2273,54.2273,84112.0
2016-11-18 10:10:00,84.85,84.88,84.82,84.84,273834.0,54.2337,54.2529,54.2145,54.2273,273834.0
2016-11-18 10:15:00,84.85,84.85,84.78,84.81,44637.0,54.2337,54.2337,54.1889,54.2081,44637.0
2016-11-18 10:20:00,84.8,84.8,84.7,84.72,403783.0,54.2017,54.2017,54.1378,54.1506,403783.0
2016-11-18 10:25:00,84.72,84.78,84.71,84.77,270519.0,54.1506,54.1889,54.1442,54.1826,270519.0
2016-11-18 10:30:00,84.77,84.78,84.68,84.68,84464.0,54.1826,54.1889,54.125,54.125,84464.0
2016-11-18 10:35:00,84.68,84.7,84.68,84.69,76722.0,54.125,54.1378,54.125,54.1314,76722.0
2016-11-18 10:40:00,84.69,84.69,84.64,84.64,147918.0,54.1314,54.1314,54.0995,54.0995,147918.0
2016-11-18 10:45:00,84.63,84.64,84.59,84.59,90599.0,54.0931,54.0995,54.0675,54.0675,90599.0
2016-11-18 10:50:00,84.59,84.6,84.57,84.58,63579.0,54.0675,54.0739,54.0547,54.0611,63579.0
2016-11-18 10:55:00,84.58,84.58,84.54,84.54,176732.0,54.0611,54.0611,54.0355,54.0355,176732.0
2016-11-18 11:00:00,84.55,84.58,84.54,84.57,72981.0,54.0419,54.0611,54.0355,54.0547,72981.0
2016-11-18 11:05:00,84.56,84.6,84.54,84.57,47146.0,54.0483,54.0739,54.0355,54.0547,47146.0
2016-11-18 11:10:00,84.58,84.58,84.48,84.52,538409.0,54.0611,54.0611,53.9972,54.0228,538409.0
2016-11-18 11:15:00,84.52,84.55,84.51,84.51,354711.0,54.0228,54.0419,54.0164,54.0164,354711.0
2016-11-18 11:20:00,84.51,84.53,84.49,84.51,564766.0,54.0164,54.0292,54.0036,54.0164,564766.0
2016-11-18 11:25:00,84.5,84.55,84.49,84.54,73122.0,54.01,54.0419,54.0036,54.0355,73122.0
2016-11-18 11:30:00,84.54,84.57,84.53,84.55,58643.0,54.0355,54.0547,54.0292,54.0419,58643.0
2016-11-18 11:35:00,84.55,84.57,84.54,84.56,142910.0,54.0419,54.0547,54.0355,54.0483,142910.0
2016-11-18 11:40:00,84.56,84.58,84.55,84.56,96303.0,54.0483,54.0611,54.0419,54.0483,96303.0
2016-11-18 11:45:00,84.56,84.6,84.56,84.56,185279.0,54.0483,54.0739,54.0483,54.0483,185279.0
2016-11-18 11:50:00,84.56,84.59,84.56,84.56,64967.0,54.0483,54.0675,54.0483,54.0483,64967.0
2016-11-18 11:55:00,84.56,84.58,84.55,84.58,53939.0,54.0483,54.0611,54.0419,54.0611,53939.0
2016-11-18 12:00:00,84.58,84.58,84.57,84.58,16699.0,54.0611,54.0611,54.0547,54.0611,16699.0
2016-11-18 12:05:00,84.58,84.58,84.57,84.58,15949.0,54.0611,54.0611,54.0547,54.0611,15949.0
2016-11-18 12:10:00,84.58,84.59,84.57,84.58,10621.0,54.0611,54.0675,54.0547,54.0611,10621.0
2016-11-18 12:15:00,84.58,84.59,84.58,84.59,10733.0,54.0611,54.0675,54.0611,54.0675,10733.0
2016-11-18 12:20:00,84.59,84.59,84.57,84.58,62535.0,54.0675,54.0675,54.0547,54.0611,62535.0
2016-11-18 12:25:00,84.59,84.59,84.57,84.58,98704.0,54.0675,54.0675,54.0547,54.0611,98704.0
2016-11-18 12:30:00,84.59,84.63,84.58,84.63,93571.0,54.0675,54.0931,54.0611,54.0931,93571.0
2016-11-18 12:35:00,84.63,84.63,84.58,84.59,56811.0,54.0931,54.0931,54.0611,54.0675,56811.0
2016-11-18 12:40:00,84.59,84.61,84.58,84.6,112395.0,54.0675,54.0803,54.0611,54.0739,112395.0
2016-11-18 12:45:00,84.61,84.62,84.58,84.61,160900.0,54.0803,54.0867,54.0611,54.0803,160900.0
2016-11-18 12:50:00,84.6,84.61,84.6,84.6,45931.0,54.0739,54.0803,54.0739,54.0739,45931.0
2016-11-18 12:55:00,84.6,84.61,84.58,84.58,132434.0,54.0739,54.0803,54.0611,54.0611,132434.0
2016-11-18 13:00:00,84.59,84.59,84.58,84.59,22460.0,54.0675,54.0675,54.0611,54.0675,22460.0
2016-11-18 13:05:00,84.59,84.59,84.56,84.56,142242.0,54.0675,54.0675,54.0483,54.0483,142242.0
2016-11-18 13:10:00,84.56,84.58,84.56,84.56,79570.0,54.0483,54.0611,54.0483,54.0483,79570.0
2016-11-18 13:15:00,84.56,84.57,84.55,84.56,82584.0,54.0483,54.0547,54.0419,54.0483,82584.0
2016-11-18 13:20:00,84.56,84.57,84.56,84.56,73443.0,54.0483,54.0547,54.0483,54.0483,73443.0
2016-11-18 13:25:00,84.56,84.57,84.56,84.56,78338.0,54.0483,54.0547,54.0483,54.0483,78338.0
2016-11-18 13:30:00,84.56,84.57,84.56,84.56,27322.0,54.0483,54.0547,54.0483,54.0483,27322.0
2016-11-18 13:35:00,84.56,84.6,84.56,84.6,38627.0,54.0483,54.0739,54.0483,54.0739,38627.0
2016-11-18 13:40:00,84.6,84.63,84.59,84.6,70171.0,54.0739,54.0931,54.0675,54.0739,70171.0
2016-11-18 13:45:00,84.61,84.61,84.59,84.61,21376.0,54.0803,54.0803,54.0675,54.0803,21376.0
2016-11-18 13:50:00,84.61,84.68,84.61,84.67,115289.0,54.0803,54.125,54.0803,54.1186,115289.0
2016-11-18 13:55:00,84.67,84.67,84.62,84.63,396984.0,54.1186,54.1186,54.0867,54.0931,396984.0
2016-11-18 14:00:00,84.63,84.63,84.61,84.61,112263.0,54.0931,54.0931,54.0803,54.0803,112263.0
2016-11-18 14:05:00,84.61,84.62,84.61,84.62,52686.0,54.0803,54.0867,54.0803,54.0867,52686.0
2016-11-18 14:10:00,84.61,84.63,84.61,84.62,107632.0,54.0803,54.0931,54.0803,54.0867,107632.0
2016-11-18 14:15:00,84.62,84.65,84.61,84.64,46822.0,54.0867,54.1059,54.0803,54.0995,46822.0
2016-11-18 14:20:00,84.64,84.69,84.64,84.68,183964.0,54.0995,54.1314,54.0995,54.125,183964.0
2016-11-18 14:25:00,84.69,84.71,84.67,84.67,153230.0,54.1314,54.1442,54.1186,54.1186,153230.0
2016-11-18 14:30:00,84.66,84.67,84.65,84.66,40490.0,54.1122,54.1186,54.1059,54.1122,40490.0
2016-11-18 14:35:00,84.66,84.72,84.65,84.72,124354.0,54.1122,54.1506,54.1059,54.1506,124354.0
2016-11-18 14:40:00,84.72,84.74,84.71,84.73,129251.0,54.1506,54.1634,54.1442,54.157,129251.0
2016-11-18 14:45:00,84.73,84.73,84.71,84.71,80120.0,54.157,54.157,54.1442,54.1442,80120.0
2016-11-18 14:50:00,84.71,84.73,84.71,84.71,172346.0,54.1442,54.157,54.1442,54.1442,172346.0
2016-11-18 14:55:00,84.72,84.72,84.69,84.7,158780.0,54.1506,54.1506,54.1314,54.1378,158780.0
2016-11-18 15:00:00,84.69,84.71,84.69,84.69,133611.0,54.1314,54.1442,54.1314,54.1314,133611.0
2016-11-18 15:05:00,84.7,84.71,84.68,84.7,137941.0,54.1378,54.1442,54.125,54.1378,137941.0
2016-11-18 15:10:00,84.7,84.73,84.7,84.7,230634.0,54.1378,54.157,54.1378,54.1378,230634.0
2016-11-18 15:15:00,84.7,84.73,84.69,84.72,114251.0,54.1378,54.157,54.1314,54.1506,114251.0
2016-11-18 15:20:00,84.72,84.74,84.71,84.73,118427.0,54.1506,54.1634,54.1442,54.157,118427.0
2016-11-18 15:25:00,84.73,84.74,84.72,84.73,88296.0,54.157,54.1634,54.1506,54.157,88296.0
2016-11-18 15:30:00,84.73,84.78,84.73,84.76,218185.0,54.157,54.1889,54.157,54.1762,218185.0
2016-11-18 15:35:00,84.75,84.81,84.74,84.81,492849.0,54.1698,54.2081,54.1634,54.2081,492849.0
2016-11-18 15:40:00,84.81,84.81,84.74,84.75,510857.0,54.2081,54.2081,54.1634,54.1698,510857.0
2016-11-18 15:45:00,84.74,84.77,84.73,84.77,370348.0,54.1634,54.1826,54.157,54.1826,370348.0
2016-11-18 15:50:00,84.77,84.79,84.75,84.76,808962.0,54.1826,54.1953,54.1698,54.1762,808962.0
2016-11-18 15:55:00,84.76,84.77,84.62,84.65,2054584.0,54.1762,54.1826,54.0867,54.1059,2054584.0
2016-11-21 09:30:00,84.85,84.95,84.84,84.94,318322.0,54.2337,54.2976,54.2273,54.2912,318322.0
2016-11-21 09:35:00,84.95,85.0,84.9,84.9,145124.0,54.2976,54.3296,54.2656,54.2656,145124.0
2016-11-21 09:40:00,84.9,84.91,84.85,84.86,134127.0,54.2656,54.272,54.2337,54.2401,134127.0
2016-11-21 09:45:00,84.86,84.89,84.85,84.87,233584.0,54.2401,54.2593,54.2337,54.2465,233584.0
2016-11-21 09:50:00,84.87,84.98,84.87,84.98,230658.0,54.2465,54.3168,54.2465,54.3168,230658.0
2016-11-21 09:55:00,84.97,84.97,84.94,84.95,157420.0,54.3104,54.3104,54.2912,54.2976,157420.0
2016-11-21 10:00:00,84.96,84.97,84.95,84.95,140727.0,54.304,54.3104,54.2976,54.2976,140727.0
2016-11-21 10:05:00,84.95,84.96,84.94,84.95,48003.0,54.2976,54.304,54.2912,54.2976,48003.0
2016-11-21 10:10:00,84.95,84.95,84.94,84.95,38230.0,54.2976,54.2976,54.2912,54.2976,38230.0
2016-11-21 10:15:00,84.94,84.95,84.89,84.91,83968.0,54.2912,54.2976,54.2593,54.272,83968.0
2016-11-21 10:20:00,84.91,84.96,84.9,84.95,71988.0,54.272,54.304,54.2656,54.2976,71988.0
2016-11-21 10:25:00,84.95,84.96,84.91,84.95,307093.0,54.2976,54.304,54.272,54.2976,307093.0
2016-11-21 10:30:00,84.96,85.02,84.94,85.02,149877.0,54.304,54.3423,54.2912,54.3423,149877.0
2016-11-21 10:35:00,85.02,85.02,84.97,84.98,144622.0,54.3423,54.3423,54.3104,54.3168,144622.0
2016-11-21 10:40:00,84.98,85.03,84.97,85.03,162628.0,54.3168,54.3487,54.3104,54.3487,162628.0
2016-11-21 10:45:00,85.03,85.07,85.02,85.07,29794.0,54.3487,54.3743,54.3423,54.3743,29794.0
2016-11-21 10:50:00,85.07,85.08,85.04,85.06,25774.0,54.3743,54.3807,54.3551,54.3679,25774.0
2016-11-21 10:55:00,85.06,85.1,85.06,85.08,149766.0,54.3679,54.3935,54.3679,54.3807,149766.0
2016-11-21 11:00:00,85.08,85.11,85.06,85.08,74641.0,54.3807,54.3999,54.3679,54.3807,74641.0
2016-11-21 11:05:00,85.08,85.09,85.07,85.08,18517.0,54.3807,54.3871,54.3743,54.3807,18517.0
2016-11-21 11:10:00,85.09,85.13,85.08,85.11,76602.0,54.3871,54.4127,54.3807,54.3999,76602.0
2016-11-21 11:15:00,85.11,85.12,85.1,85.11,37209.0,54.3999,54.4063,54.3935,54.3999,37209.0
2016-11-21 11:20:00,85.1,85.11,85.07,85.09,133250.0,54.3935,54.3999,54.3743,54.3871,133250.0
2016-11-21 11:25:00,85.1,85.12,85.09,85.1,137853.0,54.3935,54.4063,54.3871,54.3935,137853.0
2016-11-21 11:30:00,85.1,85.11,85.09,85.11,38491.0,54.3935,54.3999,54.3871,54.3999,38491.0
2016-11-21 11:35:00,85.11,85.12,85.08,85.1,165860.0,54.3999,54.4063,54.3807,54.3935,165860.0
2016-11-21 11:40:00,85.09,85.13,85.09,85.13,74812.0,54.3871,54.4127,54.3871,54.4127,74812.0
2016-11-21 11:45:00,85.13,85.14,85.12,85.14,31834.0,54.4127,54.419,54.4063,54.419,31834.0
2016-11-21 11:50:00,85.14,85.15,85.13,85.13,72587.0,54.419,54.4254,54.4127,54.4127,72587.0
2016-11-21 11:55:00,85.13,85.15,85.13,85.15,42311.0,54.4127,54.4254,54.4127,54.4254,42311.0
2016-11-21 12:00:00,85.15,85.16,85.13,85.14,33732.0,54.4254,54.4318,54.4127,54.419,33732.0
2016-11-21 12:05:00,85.14,85.16,85.14,85.16,27708.0,54.419,54.4318,54.419,54.4318,27708.0
2016-11-21 12:10:00,85.16,85.16,85.1,85.11,71632.0,54.4318,54.4318,54.3935,54.3999,71632.0
2016-11-21 12:15:00,85.11,85.11,85.08,85.09,53488.0,54.3999,54.3999,54.3807,54.3871,53488.0
2016-11-21 12:20:00,85.09,85.12,85.09,85.12,44352.0,54.3871,54.4063,54.3871,54.4063,44352.0
2016-11-21 12:25:00,85.11,85.12,85.11,85.12,9457.0,54.3999,54.4063,54.3999,54.4063,9457.0
2016-11-21 12:30:00,85.12,85.13,85.07,85.08,62785.0,54.4063,54.4127,54.3743,54.3807,62785.0
2016-11-21 12:35:00,85.08,85.11,85.06,85.1,75843.0,54.3807,54.3999,54.3679,54.3935,75843.0
2016-11-21 12:40:00,85.1,85.15,85.09,85.15,76494.0,54.3935,54.4254,54.3871,54.4254,76494.0
2016-11-21 12:45:00,85.16,85.16,85.15,85.16,12636.0,54.4318,54.4318,54.4254,54.4318,12636.0
2016-11-21 12:50:00,85.16,85.16,85.15,85.16,33387.0,54.4318,54.4318,54.4254,54.4318,33387.0
2016-11-21 12:55:00,85.16,85.16,85.15,85.16,20169.0,54.4318,54.4318,54.4254,54.4318,20169.0
2016-11-21 13:00:00,85.16,85.16,85.12,85.13,101887.0,54.4318,54.4318,54.4063,54.4127,101887.0
2016-11-21 13:05:00,85.12,85.14,85.12,85.13,89409.0,54.4063,54.419,54.4063,54.4127,89409.0
2016-11-21 13:10:00,85.14,85.14,85.09,85.11,80431.0,54.419,54.419,54.3871,54.3999,80431.0
2016-11-21 13:15:00,85.11,85.15,85.1,85.15,111852.0,54.3999,54.4254,54.3935,54.4254,111852.0
2016-11-21 13:20:00,85.15,85.15,85.08,85.11,213725.0,54.4254,54.4254,54.3807,54.3999,213725.0
2016-11-21 13:25:00,85.1,85.11,85.09,85.11,25859.0,54.3935,54.3999,54.3871,54.3999,25859.0
2016-11-21 13:30:00,85.11,85.12,85.1,85.1,42859.0,54.3999,54.4063,54.3935,54.3935,42859.0
2016-11-21 13:35:00,85.1,85.13,85.1,85.13,46610.0,54.3935,54.4127,54.3935,54.4127,46610.0
2016-11-21 13:40:00,85.13,85.14,85.11,85.13,43646.0,54.4127,54.419,54.3999,54.4127,43646.0
2016-11-21 13:45:00,85.14,85.16,85.13,85.13,40464.0,54.419,54.4318,54.4127,54.4127,40464.0
2016-11-21 13:50:00,85.13,85.15,85.13,85.15,21687.0,54.4127,54.4254,54.4127,54.4254,21687.0
2016-11-21 13:55:00,85.15,85.16,85.13,85.14,88011.0,54.4254,54.4318,54.4127,54.419,88011.0
2016-11-21 14:00:00,85.14,85.15,85.13,85.15,72237.0,54.419,54.4254,54.4127,54.4254,72237.0
2016-11-21 14:05:00,85.14,85.16,85.14,85.14,71711.0,54.419,54.4318,54.419,54.419,71711.0
2016-11-21 14:10:00,85.14,85.16,85.13,85.14,82433.0,54.419,54.4318,54.4127,54.419,82433.0
2016-11-21 14:15:00,85.14,85.19,85.13,85.18,82139.0,54.419,54.451,54.4127,54.4446,82139.0
2016-11-21 14:20:00,85.19,85.21,85.17,85.19,183782.0,54.451,54.4638,54.4382,54.451,183782.0
2016-11-21 14:25:00,85.2,85.22,85.18,85.2,136610.0,54.4574,54.4702,54.4446,54.4574,136610.0
2016-11-21 14:30:00,85.19,85.22,85.19,85.21,156672.0,54.451,54.4702,54.451,54.4638,156672.0
2016-11-21 14:35:00,85.22,85.22,85.2,85.2,80943.0,54.4702,54.4702,54.4574,54.4574,80943.0
2016-11-21 14:40:00,85.2,85.21,85.2,85.2,25833.0,54.4574,54.4638,54.4574,54.4574,25833.0
2016-11-21 14:45:00,85.2,85.21,85.19,85.19,51097.0,54.4574,54.4638,54.451,54.451,51097.0
2016-11-21 14:50:00,85.2,85.2,85.17,85.18,146390.0,54.4574,54.4574,54.4382,54.4446,146390.0
2016-11-21 14:55:00,85.17,85.18,85.13,85.14,80576.0,54.4382,54.4446,54.4127,54.419,80576.0
2016-11-21 15:00:00,85.13,85.14,85.12,85.13,69759.0,54.4127,54.419,54.4063,54.4127,69759.0
2016-11-21 15:05:00,85.13,85.15,85.12,85.15,119177.0,54.4127,54.4254,54.4063,54.4254,119177.0
2016-11-21 15:10:00,85.15,85.19,85.14,85.19,99396.0,54.4254,54.451,54.419,54.451,99396.0
2016-11-21 15:15:00,85.19,85.21,85.18,85.2,114373.0,54.451,54.4638,54.4446,54.4574,114373.0
2016-11-21 15:20:00,85.21,85.21,85.17,85.2,148424.0,54.4638,54.4638,54.4382,54.4574,148424.0
2016-11-21 15:25:00,85.2,85.21,85.18,85.19,162391.0,54.4574,54.4638,54.4446,54.451,162391.0
2016-11-21 15:30:00,85.19,85.24,85.18,85.24,195998.0,54.451,54.483,54.4446,54.483,195998.0
2016-11-21 15:35:00,85.24,85.25,85.23,85.25,173502.0,54.483,54.4894,54.4766,54.4894,173502.0
2016-11-21 15:40:00,85.25,85.27,85.24,85.27,132540.0,54.4894,54.5021,54.483,54.5021,132540.0
2016-11-21 15:45:00,85.26,85.3,85.26,85.3,236234.0,54.4957,54.5213,54.4957,54.5213,236234.0
2016-11-21 15:50:00,85.29,85.31,85.27,85.28,471200.0,54.5149,54.5277,54.5021,54.5085,471200.0
2016-11-21 15:55:00,85.28,85.35,85.27,85.32,1113255.0,54.5085,54.5533,54.5021,54.5341,1113255.0
2016-11-22 09:30:00,85.45,85.6,85.41,85.57,388329.0,54.6172,54.7131,54.5916,54.6939,388329.0
2016-11-22 09:35:00,85.57,85.58,85.5,85.58,183632.0,54.6939,54.7003,54.6491,54.7003,183632.0
2016-11-22 09:40:00,85.58,85.61,85.5,85.6,252163.0,54.7003,54.7195,54.6491,54.7131,252163.0
2016-11-22 09:45:00,85.6,85.71,85.59,85.68,1062085.0,54.7131,54.7834,54.7067,54.7642,1062085.0
2016-11-22 09:50:00,85.68,85.69,85.65,85.65,269491.0,54.7642,54.7706,54.745,54.745,269491.0
2016-11-22 09:55:00,85.65,85.67,85.64,85.65,55248.0,54.745,54.7578,54.7386,54.745,55248.0
2016-11-22 10:00:00,85.66,85.67,85.64,85.66,120420.0,54.7514,54.7578,54.7386,54.7514,120420.0
2016-11-22 10:05:00,85.65,85.67,85.63,85.64,76161.0,54.745,54.7578,54.7322,54.7386,76161.0
2016-11-22 10:10:00,85.64,85.65,85.6,85.62,82732.0,54.7386,54.745,54.7131,54.7258,82732.0
2016-11-22 10:15:00,85.62,85.63,85.59,85.6,262114.0,54.7258,54.7322,54.7067,54.7131,262114.0
2016-11-22 10:20:00,85.6,85.6,85.56,85.59,974837.0,54.7131,54.7131,54.6875,54.7067,974837.0
2016-11-22 10:25:00,85.59,85.6,85.53,85.57,364040.0,54.7067,54.7131,54.6683,54.6939,364040.0
2016-11-22 10:30:00,85.57,85.58,85.56,85.57,66084.0,54.6939,54.7003,54.6875,54.6939,66084.0
2016-11-22 10:35:00,85.57,85.58,85.55,85.57,364265.0,54.6939,54.7003,54.6811,54.6939,364265.0
2016-11-22 10:40:00,85.56,85.57,85.5,85.5,92273.0,54.6875,54.6939,54.6491,54.6491,92273.0
2016-11-22 10:45:00,85.49,85.51,85.48,85.48,172455.0,54.6428,54.6555,54.6364,54.6364,172455.0
2016-11-22 10:50:00,85.48,85.52,85.48,85.52,263535.0,54.6364,54.6619,54.6364,54.6619,263535.0
2016-11-22 10:55:00,85.52,85.52,85.51,85.52,19718.0,54.6619,54.6619,54.6555,54.6619,19718.0
2016-11-22 11:00:00,85.51,85.52,85.51,85.52,120212.0,54.6555,54.6619,54.6555,54.6619,120212.0
2016-11-22 11:05:00,85.52,85.55,85.51,85.55,139012.0,54.6619,54.6811,54.6555,54.6811,139012.0
2016-11-22 11:10:00,85.55,85.55,85.53,85.53,88312.0,54.6811,54.6811,54.6683,54.6683,88312.0
2016-11-22 11:15:00,85.53,85.54,85.51,85.52,36425.0,54.6683,54.6747,54.6555,54.6619,36425.0
2016-11-22 11:20:00,85.52,85.53,85.51,85.53,34088.0,54.6619,54.6683,54.6555,54.6683,34088.0
2016-11-22 11:25:00,85.53,85.53,85.49,85.5,197662.0,54.6683,54.6683,54.6428,54.6491,197662.0
2016-11-22 11:30:00,85.5,85.51,85.46,85.5,159958.0,54.6491,54.6555,54.6236,54.6491,159958.0
2016-11-22 11:35:00,85.5,85.5,85.48,85.5,170312.0,54.6491,54.6491,54.6364,54.6491,170312.0
2016-11-22 11:40:00,85.49,85.55,85.49,85.55,158760.0,54.6428,54.6811,54.6428,54.6811,158760.0
2016-11-22 11:45:00,85.55,85.56,85.54,85.56,69963.0,54.6811,54.6875,54.6747,54.6875,69963.0
2016-11-22 11:50:00,85.56,85.6,85.55,85.59,86596.0,54.6875,54.7131,54.6811,54.7067,86596.0
2016-11-22 11:55:00,85.59,85.6,85.49,85.57,293681.0,54.7067,54.7131,54.6428,54.6939,293681.0
2016-11-22 12:00:00,85.54,85.56,85.52,85.53,55808.0,54.6747,54.6875,54.6619,54.6683,55808.0
2016-11-22 12:05:00,85.53,85.57,85.52,85.56,97656.0,54.6683,54.6939,54.6619,54.6875,97656.0
2016-11-22 12:10:00,85.56,85.57,85.54,85.54,22396.0,54.6875,54.6939,54.6747,54.6747,22396.0
2016-11-22 12:15:00,85.54,85.59,85.54,85.59,50281.0,54.6747,54.7067,54.6747,54.7067,50281.0
2016-11-22 12:20:00,85.59,85.62,85.57,85.58,106017.0,54.7067,54.7258,54.6939,54.7003,106017.0
2016-11-22 12:25:00,85.59,85.6,85.57,85.6,43483.0,54.7067,54.7131,54.6939,54.7131,43483.0
2016-11-22 12:30:00,85.59,85.62,85.59,85.62,106044.0,54.7067,54.7258,54.7067,54.7258,106044.0
2016-11-22 12:35:00,85.63,85.66,85.62,85.65,107218.0,54.7322,54.7514,54.7258,54.745,107218.0
2016-11-22 12:40:00,85.65,85.68,85.65,85.67,46291.0,54.745,54.7642,54.745,54.7578,46291.0
2016-11-22 12:45:00,85.68,85.7,85.67,85.69,70051.0,54.7642,54.777,54.7578,54.7706,70051.0
2016-11-22 12:50:00,85.7,85.7,85.69,85.7,47913.0,54.777,54.777,54.7706,54.777,47913.0
2016-11-22 12:55:00,85.7,85.73,85.69,85.69,109334.0,54.777,54.7962,54.7706,54.7706,109334.0
2016-11-22 13:00:00,85.69,85.7,85.69,85.69,23815.0,54.7706,54.777,54.7706,54.7706,23815.0
2016-11-22 13:05:00,85.7,85.71,85.69,85.7,29004.0,54.777,54.7834,54.7706,54.777,29004.0
2016-11-22 13:10:00,85.7,85.73,85.69,85.7,96041.0,54.777,54.7962,54.7706,54.777,96041.0
2016-11-22 13:15:00,85.69,85.7,85.64,85.66,91395.0,54.7706,54.777,54.7386,54.7514,91395.0
2016-11-22 13:20:00,85.67,85.68,85.66,85.67,41782.0,54.7578,54.7642,54.7514,54.7578,41782.0
2016-11-22 13:25:00,85.67,85.67,85.62,85.63,74810.0,54.7578,54.7578,54.7258,54.7322,74810.0
2016-11-22 13:30:00,85.64,85.64,85.63,85.64,43817.0,54.7386,54.7386,54.7322,54.7386,43817.0
2016-11-22 13:35:00,85.64,85.64,85.63,85.64,12983.0,54.7386,54.7386,54.7322,54.7386,12983.0
2016-11-22 13:40:00,85.64,85.64,85.62,85.63,64016.0,54.7386,54.7386,54.7258,54.7322,64016.0
2016-11-22 13:45:00,85.63,85.68,85.63,85.66,99836.0,54.7322,54.7642,54.7322,54.7514,99836.0
2016-11-22 13:50:00,85.66,85.7,85.66,85.69,60741.0,54.7514,54.777,54.7514,54.7706,60741.0
2016-11-22 13:55:00,85.7,85.7,85.68,85.69,18521.0,54.777,54.777,54.7642,54.7706,18521.0
2016-11-22 14:00:00,85.69,85.69,85.66,85.66,51191.0,54.7706,54.7706,54.7514,54.7514,51191.0
2016-11-22 14:05:00,85.66,85.67,85.63,85.65,59620.0,54.7514,54.7578,54.7322,54.745,59620.0
2016-11-22 14:10:00,85.66,85.69,85.65,85.69,28328.0,54.7514,54.7706,54.745,54.7706,28328.0
2016-11-22 14:15:00,85.68,85.71,85.68,85.69,41667.0,54.7642,54.7834,54.7642,54.7706,41667.0
2016-11-22 14:20:00,85.68,85.69,85.68,85.69,26195.0,54.7642,54.7706,54.7642,54.7706,26195.0
2016-11-22 14:25:00,85.69,85.71,85.69,85.69,88519.0,54.7706,54.7834,54.7706,54.7706,88519.0
2016-11-22 14:30:00,85.69,85.71,85.69,85.69,25824.0,54.7706,54.7834,54.7706,54.7706,25824.0
2016-11-22 14:35:00,85.69,85.74,85.69,85.74,146223.0,54.7706,54.8025,54.7706,54.8025,146223.0
2016-11-22 14:40:00,85.74,85.79,85.73,85.78,82078.0,54.8025,54.8345,54.7962,54.8281,82078.0
2016-11-22 14:45:00,85.78,85.81,85.77,85.81,165062.0,54.8281,54.8473,54.8217,54.8473,165062.0
2016-11-22 14:50:00,85.8,85.8,85.77,85.8,67380.0,54.8409,54.8409,54.8217,54.8409,67380.0
2016-11-22 14:55:00,85.8,85.81,85.78,85.81,147898.0,54.8409,54.8473,54.8281,54.8473,147898.0
2016-11-22 15:00:00,85.81,85.82,85.78,85.81,154274.0,54.8473,54.8537,54.8281,54.8473,154274.0
2016-11-22 15:05:00,85.82,85.85,85.81,85.81,179397.0,54.8537,54.8729,54.8473,54.8473,179397.0
2016-11-22 15:10:00,85.82,85.83,85.8,85.8,54907.0,54.8537,54.8601,54.8409,54.8409,54907.0
2016-11-22 15:15:00,85.81,85.84,85.8,85.84,104887.0,54.8473,54.8665,54.8409,54.8665,104887.0
2016-11-22 15:20:00,85.84,85.86,85.82,85.83,349548.0,54.8665,54.8792,54.8537,54.8601,349548.0
2016-11-22 15:25:00,85.83,85.84,85.82,85.84,102122.0,54.8601,54.8665,54.8537,54.8665,102122.0
2016-11-22 15:30:00,85.84,85.91,85.83,85.9,286022.0,54.8665,54.9112,54.8601,54.9048,286022.0
2016-11-22 15:35:00,85.9,85.94,85.89,85.92,267931.0,54.9048,54.9304,54.8984,54.9176,267931.0
2016-11-22 15:40:00,85.92,85.97,85.92,85.94,321860.0,54.9176,54.9496,54.9176,54.9304,321860.0
2016-11-22 15:45:00,85.94,85.97,85.93,85.96,351882.0,54.9304,54.9496,54.924,54.9432,351882.0
2016-11-22 15:50:00,85.97,86.03,85.96,85.98,574480.0,54.9496,54.9879,54.9432,54.9559,574480.0
2016-11-22 15:55:00,85.98,86.0,85.92,85.95,1136491.0,54.9559,54.9687,54.9176,54.9368,1136491.0
2016-11-23 09:30:00,85.29,85.38,85.28,85.36,344611.0,54.5149,54.5724,54.5085,54.5597,344611.0
2016-11-23 09:35:00,85.36,85.41,85.35,85.39,507890.0,54.5597,54.5916,54.5533,54.5788,507890.0
2016-11-23 09:40:00,85.39,85.39,85.35,85.37,348112.0,54.5788,54.5788,54.5533,54.5661,348112.0
2016-11-23 09:45:00,85.37,85.38,85.33,85.37,118908.0,54.5661,54.5724,54.5405,54.5661,118908.0
2016-11-23 09:50:00,85.37,85.41,85.37,85.4,201791.0,54.5661,54.5916,54.5661,54.5852,201791.0
2016-11-23 09:55:00,85.4,85.43,85.39,85.4,300861.0,54.5852,54.6044,54.5788,54.5852,300861.0
2016-11-23 10:00:00,85.4,85.42,85.4,85.41,49325.0,54.5852,54.598,54.5852,54.5916,49325.0
2016-11-23 10:05:00,85.41,85.47,85.4,85.42,67017.0,54.5916,54.63,54.5852,54.598,67017.0
2016-11-23 10:10:00,85.42,85.46,85.42,85.44,90737.0,54.598,54.6236,54.598,54.6108,90737.0
2016-11-23 10:15:00,85.44,85.53,85.43,85.52,101847.0,54.6108,54.6683,54.6044,54.6619,101847.0
2016-11-23 10:20:00,85.52,85.53,85.49,85.51,86863.0,54.6619,54.6683,54.6428,54.6555,86863.0
2016-11-23 10:25:00,85.52,85.6,85.51,85.59,203571.0,54.6619,54.7131,54.6555,54.7067,203571.0
2016-11-23 10:30:00,85.59,85.64,85.59,85.63,134348.0,54.7067,54.7386,54.7067,54.7322,134348.0
2016-11-23 10:35:00,85.63,85.64,85.53,85.54,181684.0,54.7322,54.7386,54.6683,54.6747,181684.0
2016-11-23 10:40:00,85.54,85.56,85.53,85.54,190584.0,54.6747,54.6875,54.6683,54.6747,190584.0
2016-11-23 10:45:00,85.54,85.55,85.53,85.54,79061.0,54.6747,54.6811,54.6683,54.6747,79061.0
2016-11-23 10:50:00,85.54,85.54,85.52,85.53,193290.0,54.6747,54.6747,54.6619,54.6683,193290.0
2016-11-23 10:55:00,85.53,85.53,85.5,85.52,156547.0,54.6683,54.6683,54.6491,54.6619,156547.0
2016-11-23 11:00:00,85.52,85.54,85.5,85.53,45589.0,54.6619,54.6747,54.6491,54.6683,45589.0
2016-11-23 11:05:00,85.54,85.54,85.46,85.46,82438.0,54.6747,54.6747,54.6236,54.6236,82438.0
2016-11-23 11:10:00,85.46,85.46,85.44,85.45,83430.0,54.6236,54.6236,54.6108,54.6172,83430.0
2016-11-23 11:15:00,85.45,85.46,85.44,85.46,312639.0,54.6172,54.6236,54.6108,54.6236,312639.0
2016-11-23 11:20:00,85.45,85.46,85.38,85.39,290571.0,54.6172,54.6236,54.5724,54.5788,290571.0
2016-11-23 11:25:00,85.38,85.39,85.38,85.39,54052.0,54.5724,54.5788,54.5724,54.5788,54052.0
2016-11-23 11:30:00,85.39,85.4,85.35,85.4,65389.0,54.5788,54.5852,54.5533,54.5852,65389.0
2016-11-23 11:35:00,85.41,85.48,85.4,85.48,84259.0,54.5916,54.6364,54.5852,54.6364,84259.0
2016-11-23 11:40:00,85.48,85.5,85.48,85.5,38067.0,54.6364,54.6491,54.6364,54.6491,38067.0
2016-11-23 11:45:00,85.5,85.51,85.49,85.51,54650.0,54.6491,54.6555,54.6428,54.6555,54650.0
2016-11-23 11:50:00,85.51,85.55,85.5,85.55,68660.0,54.6555,54.6811,54.6491,54.6811,68660.0
2016-11-23 11:55:00,85.55,85.61,85.54,85.61,194076.0,54.6811,54.7195,54.6747,54.7195,194076.0
2016-11-23 12:00:00,85.61,85.64,85.61,85.63,568464.0,54.7195,54.7386,54.7195,54.7322,568464.0
2016-11-23 12:05:00,85.63,85.63,85.59,85.59,85382.0,54.7322,54.7322,54.7067,54.7067,85382.0
2016-11-23 12:10:00,85.59,85.6,85.55,85.58,79220.0,54.7067,54.7131,54.6811,54.7003,79220.0
2016-11-23 12:15:00,85.58,85.63,85.58,85.6,80674.0,54.7003,54.7322,54.7003,54.7131,80674.0
2016-11-23 12:20:00,85.59,85.62,85.59,85.61,45587.0,54.7067,54.7258,54.7067,54.7195,45587.0
2016-11-23 12:25:00,85.61,85.62,85.6,85.62,44243.0,54.7195,54.7258,54.7131,54.7258,44243.0
2016-11-23 12:30:00,85.62,85.63,85.61,85.63,53366.0,54.7258,54.7322,54.7195,54.7322,53366.0
2016-11-23 12:35:00,85.63,85.63,85.59,85.63,78785.0,54.7322,54.7322,54.7067,54.7322,78785.0
2016-11-23 12:40:00,85.63,85.67,85.62,85.67,57112.0,54.7322,54.7578,54.7258,54.7578,57112.0
2016-11-23 12:45:00,85.67,85.69,85.66,85.67,81068.0,54.7578,54.7706,54.7514,54.7578,81068.0
2016-11-23 12:50:00,85.67,85.67,85.64,85.66,10098.0,54.7578,54.7578,54.7386,54.7514,10098.0
2016-11-23 12:55:00,85.66,85.66,85.62,85.63,20924.0,54.7514,54.7514,54.7258,54.7322,20924.0
2016-11-23 13:00:00,85.63,85.64,85.6,85.6,53626.0,54.7322,54.7386,54.7131,54.7131,53626.0
2016-11-23 13:05:00,85.61,85.61,85.6,85.61,10020.0,54.7195,54.7195,54.7131,54.7195,10020.0
2016-11-23 13:10:00,85.6,85.61,85.58,85.59,24290.0,54.7131,54.7195,54.7003,54.7067,24290.0
2016-11-23 13:15:00,85.58,85.59,85.58,85.59,37590.0,54.7003,54.7067,54.7003,54.7067,37590.0
2016-11-23 13:20:00,85.58,85.64,85.58,85.61,182096.0,54.7003,54.7386,54.7003,54.7195,182096.0
2016-11-23 13:25:00,85.62,85.62,85.59,85.6,24464.0,54.7258,54.7258,54.7067,54.7131,24464.0
2016-11-23 13:30:00,85.61,85.65,85.61,85.62,72847.0,54.7195,54.745,54.7195,54.7258,72847.0
2016-11-23 13:35:00,85.63,85.63,85.6,85.63,118285.0,54.7322,54.7322,54.7131,54.7322,118285.0
2016-11-23 13:40:00,85.62,85.65,85.61,85.62,67222.0,54.7258,54.745,54.7195,54.7258,67222.0
2016-11-23 13:45:00,85.62,85.62,85.57,85.59,46578.0,54.7258,54.7258,54.6939,54.7067,46578.0
2016-11-23 13:50:00,85.59,85.6,85.53,85.54,92496.0,54.7067,54.7131,54.6683,54.6747,92496.0
2016-11-23 13:55:00,85.54,85.54,85.5,85.51,50879.0,54.6747,54.6747,54.6491,54.6555,50879.0
2016-11-23 14:00:00,85.51,85.56,85.5,85.55,67322.0,54.6555,54.6875,54.6491,54.6811,67322.0
2016-11-23 14:05:00,85.55,85.58,85.54,85.55,58004.0,54.6811,54.7003,54.6747,54.6811,58004.0
2016-11-23 14:10:00,85.56,85.56,85.52,85.55,43960.0,54.6875,54.6875,54.6619,54.6811,43960.0
2016-11-23 14:15:00,85.54,85.58,85.53,85.56,127762.0,54.6747,54.7003,54.6683,54.6875,127762.0
2016-11-23 14:20:00,85.57,85.57,85.54,85.55,43219.0,54.6939,54.6939,54.6747,54.6811,43219.0
2016-11-23 14:25:00,85.55,85.56,85.52,85.56,31177.0,54.6811,54.6875,54.6619,54.6875,31177.0
2016-11-23 14:30:00,85.56,85.56,85.55,85.56,30187.0,54.6875,54.6875,54.6811,54.6875,30187.0
2016-11-23 14:35:00,85.56,85.56,85.54,85.55,36317.0,54.6875,54.6875,54.6747,54.6811,36317.0
2016-11-23 14:40:00,85.55,85.56,85.55,85.56,48711.0,54.6811,54.6875,54.6811,54.6875,48711.0
2016-11-23 14:45:00,85.56,85.56,85.55,85.55,12727.0,54.6875,54.6875,54.6811,54.6811,12727.0
2016-11-23 14:50:00,85.56,85.56,85.55,85.56,11123.0,54.6875,54.6875,54.6811,54.6875,11123.0
2016-11-23 14:55:00,85.56,85.57,85.55,85.56,121458.0,54.6875,54.6939,54.6811,54.6875,121458.0
2016-11-23 15:00:00,85.56,85.57,85.55,85.56,51909.0,54.6875,54.6939,54.6811,54.6875,51909.0
2016-11-23 15:05:00,85.56,85.57,85.56,85.56,10784.0,54.6875,54.6939,54.6875,54.6875,10784.0
2016-11-23 15:10:00,85.56,85.58,85.56,85.57,177794.0,54.6875,54.7003,54.6875,54.6939,177794.0
2016-11-23 15:15:00,85.58,85.6,85.56,85.56,99232.0,54.7003,54.7131,54.6875,54.6875,99232.0
2016-11-23 15:20:00,85.56,85.59,85.55,85.56,117060.0,54.6875,54.7067,54.6811,54.6875,117060.0
2016-11-23 15:25:00,85.56,85.59,85.56,85.59,86582.0,54.6875,54.7067,54.6875,54.7067,86582.0
2016-11-23 15:30:00,85.59,85.59,85.58,85.59,52059.0,54.7067,54.7067,54.7003,54.7067,52059.0
2016-11-23 15:35:00,85.58,85.6,85.58,85.59,71077.0,54.7003,54.7131,54.7003,54.7067,71077.0
2016-11-23 15:40:00,85.59,85.6,85.59,85.6,92052.0,54.7067,54.7131,54.7067,54.7131,92052.0
2016-11-23 15:45:00,85.6,85.65,85.59,85.62,273347.0,54.7131,54.745,54.7067,54.7258,273347.0
2016-11-23 15:50:00,85.62,85.67,85.58,85.59,273877.0,54.7258,54.7578,54.7003,54.7067,273877.0
2016-11-23 15:55:00,85.59,85.63,85.58,85.61,300229.0,54.7067,54.7322,54.7003,54.7195,300229.0
2016-11-25 09:30:00,85.67,85.71,85.63,85.66,81693.0,54.7578,54.7834,54.7322,54.7514,81693.0
2016-11-25 09:35:00,85.66,85.69,85.61,85.66,89742.0,54.7514,54.7706,54.7195,54.7514,89742.0
2016-11-25 09:40:00,85.66,85.72,85.64,85.66,223082.0,54.7514,54.7898,54.7386,54.7514,223082.0
2016-11-25 09:45:00,85.66,85.69,85.65,85.68,25833.0,54.7514,54.7706,54.745,54.7642,25833.0
2016-11-25 09:50:00,85.69,85.72,85.66,85.72,43533.0,54.7706,54.7898,54.7514,54.7898,43533.0
2016-11-25 09:55:00,85.71,85.73,85.69,85.73,24361.0,54.7834,54.7962,54.7706,54.7962,24361.0
2016-11-25 10:00:00,85.72,85.72,85.69,85.7,16192.0,54.7898,54.7898,54.7706,54.777,16192.0
2016-11-25 10:05:00,85.69,85.7,85.66,85.67,15739.0,54.7706,54.777,54.7514,54.7578,15739.0
2016-11-25 10:10:00,85.66,85.67,85.64,85.65,10258.0,54.7514,54.7578,54.7386,54.745,10258.0
2016-11-25 10:15:00,85.65,85.66,85.6,85.6,65920.0,54.745,54.7514,54.7131,54.7131,65920.0
2016-11-25 10:20:00,85.61,85.63,85.61,85.63,18912.0,54.7195,54.7322,54.7195,54.7322,18912.0
2016-11-25 10:25:00,85.64,85.64,85.63,85.64,10307.0,54.7386,54.7386,54.7322,54.7386,10307.0
2016-11-25 10:30:00,85.64,85.68,85.63,85.67,20395.0,54.7386,54.7642,54.7322,54.7578,20395.0
2016-11-25 10:35:00,85.66,85.69,85.65,85.67,21704.0,54.7514,54.7706,54.745,54.7578,21704.0
2016-11-25 10:40:00,85.67,85.68,85.66,85.67,40440.0,54.7578,54.7642,54.7514,54.7578,40440.0
2016-11-25 10:45:00,85.67,85.68,85.65,85.68,11939.0,54.7578,54.7642,54.745,54.7642,11939.0
2016-11-25 10:50:00,85.68,85.69,85.67,85.69,44119.0,54.7642,54.7706,54.7578,54.7706,44119.0
2016-11-25 10:55:00,85.68,85.69,85.66,85.67,19910.0,54.7642,54.7706,54.7514,54.7578,19910.0
2016-11-25 11:00:00,85.67,85.7,85.65,85.7,85235.0,54.7578,54.777,54.745,54.777,85235.0
2016-11-25 11:05:00,85.69,85.72,85.69,85.72,23542.0,54.7706,54.7898,54.7706,54.7898,23542.0
2016-11-25 11:10:00,85.72,85.74,85.68,85.73,73939.0,54.7898,54.8025,54.7642,54.7962,73939.0
2016-11-25 11:15:00,85.72,85.73,85.7,85.72,62176.0,54.7898,54.7962,54.777,54.7898,62176.0
2016-11-25 11:20:00,85.72,85.73,85.69,85.69,25902.0,54.7898,54.7962,54.7706,54.7706,25902.0
2016-11-25 11:25:00,85.69,85.74,85.68,85.73,83895.0,54.7706,54.8025,54.7642,54.7962,83895.0
2016-11-25 11:30:00,85.73,85.73,85.72,85.72,29340.0,54.7962,54.7962,54.7898,54.7898,29340.0
2016-11-25 11:35:00,85.72,85.72,85.71,85.72,9748.0,54.7898,54.7898,54.7834,54.7898,9748.0
2016-11-25 11:40:00,85.72,85.73,85.71,85.73,7772.0,54.7898,54.7962,54.7834,54.7962,7772.0
2016-11-25 11:45:00,85.73,85.74,85.72,85.73,50763.0,54.7962,54.8025,54.7898,54.7962,50763.0
2016-11-25 11:50:00,85.73,85.73,85.71,85.72,47161.0,54.7962,54.7962,54.7834,54.7898,47161.0
2016-11-25 11:55:00,85.71,85.72,85.71,85.72,19700.0,54.7834,54.7898,54.7834,54.7898,19700.0
2016-11-25 12:00:00,85.72,85.76,85.71,85.72,65104.0,54.7898,54.8153,54.7834,54.7898,65104.0
2016-11-25 12:05:00,85.73,85.73,85.71,85.72,70528.0,54.7962,54.7962,54.7834,54.7898,70528.0
2016-11-25 12:10:00,85.72,85.73,85.71,85.71,36994.0,54.7898,54.7962,54.7834,54.7834,36994.0
2016-11-25 12:15:00,85.72,85.73,85.71,85.73,31815.0,54.7898,54.7962,54.7834,54.7962,31815.0
2016-11-25 12:20:00,85.73,85.75,85.72,85.73,21857.0,54.7962,54.8089,54.7898,54.7962,21857.0
2016-11-25 12:25:00,85.74,85.74,85.73,85.74,7560.0,54.8025,54.8025,54.7962,54.8025,7560.0
2016-11-25 12:30:00,85.73,85.76,85.73,85.76,40394.0,54.7962,54.8153,54.7962,54.8153,40394.0
2016-11-25 12:35:00,85.76,85.76,85.73,85.73,30367.0,54.8153,54.8153,54.7962,54.7962,30367.0
2016-11-25 12:40:00,85.73,85.74,85.71,85.73,22113.0,54.7962,54.8025,54.7834,54.7962,22113.0
2016-11-25 12:45:00,85.74,85.75,85.72,85.74,29533.0,54.8025,54.8089,54.7898,54.8025,29533.0
2016-11-25 12:50:00,85.74,85.75,85.72,85.73,56346.0,54.8025,54.8089,54.7898,54.7962,56346.0
2016-11-25 12:55:00,85.74,85.76,85.69,85.73,76855.0,54.8025,54.8153,54.7706,54.7962,76855.0
2016-11-28 09:30:00,85.68,85.68,85.54,85.59,282093.0,54.7642,54.7642,54.6747,54.7067,282093.0
2016-11-28 09:35:00,85.59,85.61,85.54,85.55,116743.0,54.7067,54.7195,54.6747,54.6811,116743.0
2016-11-28 09:40:00,85.55,85.56,85.47,85.48,64860.0,54.6811,54.6875,54.63,54.6364,64860.0
2016-11-28 09:45:00,85.48,85.54,85.47,85.54,109137.0,54.6364,54.6747,54.63,54.6747,109137.0
2016-11-28 09:50:00,85.53,85.56,85.52,85.56,110826.0,54.6683,54.6875,54.6619,54.6875,110826.0
2016-11-28 09:55:00,85.56,85.58,85.52,85.53,75865.0,54.6875,54.7003,54.6619,54.6683,75865.0
2016-11-28 10:00:00,85.53,85.57,85.52,85.56,158722.0,54.6683,54.6939,54.6619,54.6875,158722.0
2016-11-28 10:05:00,85.57,85.67,85.57,85.64,151801.0,54.6939,54.7578,54.6939,54.7386,151801.0
2016-11-28 10:10:00,85.66,85.7,85.65,85.69,72384.0,54.7514,54.777,54.745,54.7706,72384.0
2016-11-28 10:15:00,85.68,85.69,85.61,85.63,114598.0,54.7642,54.7706,54.7195,54.7322,114598.0
2016-11-28 10:20:00,85.63,85.7,85.63,85.68,185619.0,54.7322,54.777,54.7322,54.7642,185619.0
2016-11-28 10:25:00,85.67,85.73,85.67,85.72,184346.0,54.7578,54.7962,54.7578,54.7898,184346.0
2016-11-28 10:30:00,85.73,85.78,85.71,85.72,283385.0,54.7962,54.8281,54.7834,54.7898,283385.0
2016-11-28 10:35:00,85.72,85.72,85.64,85.68,84825.0,54.7898,54.7898,54.7386,54.7642,84825.0
2016-11-28 10:40:00,85.69,85.7,85.62,85.63,103715.0,54.7706,54.777,54.7258,54.7322,103715.0
2016-11-28 10:45:00,85.62,85.65,85.62,85.65,56873.0,54.7258,54.745,54.7258,54.745,56873.0
2016-11-28 10:50:00,85.65,85.7,85.64,85.7,232310.0,54.745,54.777,54.7386,54.777,232310.0
2016-11-28 10:55:00,85.7,85.7,85.63,85.64,229759.0,54.777,54.777,54.7322,54.7386,229759.0
2016-11-28 11:00:00,85.64,85.7,85.63,85.7,150512.0,54.7386,54.777,54.7322,54.777,150512.0
2016-11-28 11:05:00,85.7,85.7,85.67,85.68,156135.0,54.777,54.777,54.7578,54.7642,156135.0
2016-11-28 11:10:00,85.68,85.69,85.66,85.68,222790.0,54.7642,54.7706,54.7514,54.7642,222790.0
2016-11-28 11:15:00,85.68,85.72,85.67,85.7,201929.0,54.7642,54.7898,54.7578,54.777,201929.0
2016-11-28 11:20:00,85.7,85.74,85.69,85.7,164937.0,54.777,54.8025,54.7706,54.777,164937.0
2016-11-28 11:25:00,85.7,85.75,85.69,85.75,117380.0,54.777,54.8089,54.7706,54.8089,117380.0
2016-11-28 11:30:00,85.75,85.84,85.74,85.83,280591.0,54.8089,54.8665,54.8025,54.8601,280591.0
2016-11-28 11:35:00,85.83,85.83,85.81,85.82,167170.0,54.8601,54.8601,54.8473,54.8537,167170.0
2016-11-28 11:40:00,85.81,85.82,85.78,85.81,192850.0,54.8473,54.8537,54.8281,54.8473,192850.0
2016-11-28 11:45:00,85.81,85.81,85.79,85.8,130425.0,54.8473,54.8473,54.8345,54.8409,130425.0
2016-11-28 11:50:00,85.8,85.8,85.78,85.79,144407.0,54.8409,54.8409,54.8281,54.8345,144407.0
2016-11-28 11:55:00,85.79,85.82,85.78,85.81,122078.0,54.8345,54.8537,54.8281,54.8473,122078.0
2016-11-28 12:00:00,85.81,85.86,85.81,85.85,178285.0,54.8473,54.8792,54.8473,54.8729,178285.0
2016-11-28 12:05:00,85.85,85.86,85.85,85.86,171301.0,54.8729,54.8792,54.8729,54.8792,171301.0
2016-11-28 12:10:00,85.86,85.86,85.85,85.86,107380.0,54.8792,54.8792,54.8729,54.8792,107380.0
2016-11-28 12:15:00,85.86,85.91,85.85,85.91,224292.0,54.8792,54.9112,54.8729,54.9112,224292.0
2016-11-28 12:20:00,85.91,85.92,85.9,85.91,199398.0,54.9112,54.9176,54.9048,54.9112,199398.0
2016-11-28 12:25:00,85.91,85.93,85.9,85.93,266195.0,54.9112,54.924,54.9048,54.924,266195.0
2016-11-28 12:30:00,85.93,86.0,85.92,86.0,206075.0,54.924,54.9687,54.9176,54.9687,206075.0
2016-11-28 12:35:00,86.0,86.0,85.94,85.95,214670.0,54.9687,54.9687,54.9304,54.9368,214670.0
2016-11-28 12:40:00,85.95,85.95,85.92,85.95,143124.0,54.9368,54.9368,54.9176,54.9368,143124.0
2016-11-28 12:45:00,85.95,85.95,85.94,85.95,73701.0,54.9368,54.9368,54.9304,54.9368,73701.0
2016-11-28 12:50:00,85.95,85.95,85.94,85.95,114514.0,54.9368,54.9368,54.9304,54.9368,114514.0
2016-11-28 12:55:00,85.94,85.95,85.94,85.95,91157.0,54.9304,54.9368,54.9304,54.9368,91157.0
2016-11-28 13:00:00,85.95,85.95,85.92,85.92,195158.0,54.9368,54.9368,54.9176,54.9176,195158.0
2016-11-28 13:05:00,85.93,85.94,85.92,85.94,174887.0,54.924,54.9304,54.9176,54.9304,174887.0
2016-11-28 13:10:00,85.94,85.95,85.92,85.92,298888.0,54.9304,54.9368,54.9176,54.9176,298888.0
2016-11-28 13:15:00,85.92,85.93,85.9,85.92,86929.0,54.9176,54.924,54.9048,54.9176,86929.0
2016-11-28 13:20:00,85.93,85.93,85.86,85.86,208214.0,54.924,54.924,54.8792,54.8792,208214.0
2016-11-28 13:25:00,85.87,85.87,85.84,85.87,152841.0,54.8856,54.8856,54.8665,54.8856,152841.0
2016-11-28 13:30:00,85.87,85.88,85.8,85.82,110865.0,54.8856,54.892,54.8409,54.8537,110865.0
2016-11-28 13:35:00,85.82,85.85,85.82,85.85,110371.0,54.8537,54.8729,54.8537,54.8729,110371.0
2016-11-28 13:40:00,85.85,85.88,85.84,85.88,141768.0,54.8729,54.892,54.8665,54.892,141768.0
2016-11-28 13:45:00,85.88,85.88,85.84,85.87,141412.0,54.892,54.892,54.8665,54.8856,141412.0
2016-11-28 13:50:00,85.87,85.88,85.86,85.87,56857.0,54.8856,54.892,54.8792,54.8856,56857.0
2016-11-28 13:55:00,85.87,85.87,85.86,85.87,88861.0,54.8856,54.8856,54.8792,54.8856,88861.0
2016-11-28 14:00:00,85.87,85.92,85.86,85.92,125848.0,54.8856,54.9176,54.8792,54.9176,125848.0
2016-11-28 14:05:00,85.92,85.94,85.91,85.92,172645.0,54.9176,54.9304,54.9112,54.9176,172645.0
2016-11-28 14:10:00,85.92,85.92,85.91,85.92,93008.0,54.9176,54.9176,54.9112,54.9176,93008.0
2016-11-28 14:15:00,85.92,85.94,85.91,85.94,192401.0,54.9176,54.9304,54.9112,54.9304,192401.0
2016-11-28 14:20:00,85.94,85.94,85.91,85.92,155326.0,54.9304,54.9304,54.9112,54.9176,155326.0
2016-11-28 14:25:00,85.92,85.93,85.88,85.9,2250584.0,54.9176,54.924,54.892,54.9048,2250584.0
2016-11-28 14:30:00,85.9,85.9,85.85,85.87,138776.0,54.9048,54.9048,54.8729,54.8856,138776.0
2016-11-28 14:35:00,85.88,85.89,85.86,85.88,115641.0,54.892,54.8984,54.8792,54.892,115641.0
2016-11-28 14:40:00,85.88,85.88,85.84,85.85,114174.0,54.892,54.892,54.8665,54.8729,114174.0
2016-11-28 14:45:00,85.85,85.87,85.84,85.85,202566.0,54.8729,54.8856,54.8665,54.8729,202566.0
2016-11-28 14:50:00,85.85,85.86,85.85,85.86,68636.0,54.8729,54.8792,54.8729,54.8792,68636.0
2016-11-28 14:55:00,85.86,85.86,85.83,85.85,128163.0,54.8792,54.8792,54.8601,54.8729,128163.0
2016-11-28 15:00:00,85.85,85.86,85.84,85.86,190045.0,54.8729,54.8792,54.8665,54.8792,190045.0
2016-11-28 15:05:00,85.85,85.86,85.85,85.86,60215.0,54.8729,54.8792,54.8729,54.8792,60215.0
2016-11-28 15:10:00,85.86,85.86,85.85,85.86,151672.0,54.8792,54.8792,54.8729,54.8792,151672.0
2016-11-28 15:15:00,85.86,85.89,85.86,85.88,163221.0,54.8792,54.8984,54.8792,54.892,163221.0
2016-11-28 15:20:00,85.88,85.88,85.84,85.85,237211.0,54.892,54.892,54.8665,54.8729,237211.0
2016-11-28 15:25:00,85.85,85.86,85.77,85.77,154036.0,54.8729,54.8792,54.8217,54.8217,154036.0
2016-11-28 15:30:00,85.78,85.78,85.77,85.77,48687.0,54.8281,54.8281,54.8217,54.8217,48687.0
2016-11-28 15:35:00,85.78,85.78,85.72,85.73,96288.0,54.8281,54.8281,54.7898,54.7962,96288.0
2016-11-28 15:40:00,85.73,85.73,85.71,85.72,128295.0,54.7962,54.7962,54.7834,54.7898,128295.0
2016-11-28 15:45:00,85.72,85.72,85.68,85.69,138022.0,54.7898,54.7898,54.7642,54.7706,138022.0
2016-11-28 15:50:00,85.69,85.71,85.67,85.71,280881.0,54.7706,54.7834,54.7578,54.7834,280881.0
2016-11-28 15:55:00,85.71,85.8,85.7,85.74,1060344.0,54.7834,54.8409,54.777,54.8025,1060344.0
2016-11-29 09:30:00,85.5,85.57,85.46,85.57,104871.0,54.6491,54.6939,54.6236,54.6939,104871.0
2016-11-29 09:35:00,85.57,85.57,85.51,85.56,267589.0,54.6939,54.6939,54.6555,54.6875,267589.0
2016-11-29 09:40:00,85.56,85.56,85.5,85.52,30832.0,54.6875,54.6875,54.6491,54.6619,30832.0
2016-11-29 09:45:00,85.51,85.51,85.43,85.44,172875.0,54.6555,54.6555,54.6044,54.6108,172875.0
2016-11-29 09:50:00,85.44,85.52,85.43,85.51,101607.0,54.6108,54.6619,54.6044,54.6555,101607.0
2016-11-29 09:55:00,85.51,85.53,85.48,85.48,159205.0,54.6555,54.6683,54.6364,54.6364,159205.0
2016-11-29 10:00:00,85.47,85.52,85.47,85.48,116825.0,54.63,54.6619,54.63,54.6364,116825.0
2016-11-29 10:05:00,85.49,85.59,85.49,85.59,83709.0,54.6428,54.7067,54.6428,54.7067,83709.0
2016-11-29 10:10:00,85.59,85.6,85.54,85.55,122813.0,54.7067,54.7131,54.6747,54.6811,122813.0
2016-11-29 10:15:00,85.55,85.56,85.52,85.53,199461.0,54.6811,54.6875,54.6619,54.6683,199461.0
2016-11-29 10:20:00,85.53,85.56,85.52,85.55,82063.0,54.6683,54.6875,54.6619,54.6811,82063.0
2016-11-29 10:25:00,85.55,85.56,85.53,85.54,90701.0,54.6811,54.6875,54.6683,54.6747,90701.0
2016-11-29 10:30:00,85.54,85.56,85.53,85.55,21466.0,54.6747,54.6875,54.6683,54.6811,21466.0
2016-11-29 10:35:00,85.55,85.55,85.53,85.54,36834.0,54.6811,54.6811,54.6683,54.6747,36834.0
2016-11-29 10:40:00,85.54,85.58,85.53,85.57,97172.0,54.6747,54.7003,54.6683,54.6939,97172.0
2016-11-29 10:45:00,85.56,85.62,85.55,85.61,191086.0,54.6875,54.7258,54.6811,54.7195,191086.0
2016-11-29 10:50:00,85.62,85.63,85.59,85.6,113651.0,54.7258,54.7322,54.7067,54.7131,113651.0
2016-11-29 10:55:00,85.59,85.61,85.56,85.57,160655.0,54.7067,54.7195,54.6875,54.6939,160655.0
2016-11-29 11:00:00,85.56,85.58,85.55,85.58,67290.0,54.6875,54.7003,54.6811,54.7003,67290.0
2016-11-29 11:05:00,85.59,85.59,85.58,85.59,16446.0,54.7067,54.7067,54.7003,54.7067,16446.0
2016-11-29 11:10:00,85.59,85.59,85.54,85.56,129895.0,54.7067,54.7067,54.6747,54.6875,129895.0
2016-11-29 11:15:00,85.55,85.56,85.53,85.53,51835.0,54.6811,54.6875,54.6683,54.6683,51835.0
2016-11-29 11:20:00,85.52,85.54,85.52,85.53,36238.0,54.6619,54.6747,54.6619,54.6683,36238.0
2016-11-29 11:25:00,85.54,85.59,85.52,85.58,70963.0,54.6747,54.7067,54.6619,54.7003,70963.0
2016-11-29 11:30:00,85.58,85.59,85.58,85.59,37449.0,54.7003,54.7067,54.7003,54.7067,37449.0
2016-11-29 11:35:00,85.59,85.6,85.58,85.59,22481.0,54.7067,54.7131,54.7003,54.7067,22481.0
2016-11-29 11:40:00,85.59,85.63,85.58,85.59,186423.0,54.7067,54.7322,54.7003,54.7067,186423.0
2016-11-29 11:45:00,85.59,85.63,85.58,85.63,232527.0,54.7067,54.7322,54.7003,54.7322,232527.0
2016-11-29 11:50:00,85.62,85.66,85.6,85.66,169669.0,54.7258,54.7514,54.7131,54.7514,169669.0
2016-11-29 11:55:00,85.65,85.66,85.62,85.65,65091.0,54.745,54.7514,54.7258,54.745,65091.0
2016-11-29 12:00:00,85.65,85.65,85.64,85.65,15265.0,54.745,54.745,54.7386,54.745,15265.0
2016-11-29 12:05:00,85.64,85.65,85.63,85.64,17329.0,54.7386,54.745,54.7322,54.7386,17329.0
2016-11-29 12:10:00,85.64,85.65,85.63,85.64,27250.0,54.7386,54.745,54.7322,54.7386,27250.0
2016-11-29 12:15:00,85.64,85.65,85.62,85.62,17487.0,54.7386,54.745,54.7258,54.7258,17487.0
2016-11-29 12:20:00,85.62,85.65,85.62,85.64,38272.0,54.7258,54.745,54.7258,54.7386,38272.0
2016-11-29 12:25:00,85.64,85.64,85.59,85.59,214516.0,54.7386,54.7386,54.7067,54.7067,214516.0
2016-11-29 12:30:00,85.59,85.61,85.59,85.6,161837.0,54.7067,54.7195,54.7067,54.7131,161837.0
2016-11-29 12:35:00,85.6,85.61,85.59,85.6,26829.0,54.7131,54.7195,54.7067,54.7131,26829.0
2016-11-29 12:40:00,85.59,85.6,85.58,85.58,56413.0,54.7067,54.7131,54.7003,54.7003,56413.0
2016-11-29 12:45:00,85.58,85.58,85.55,85.55,32304.0,54.7003,54.7003,54.6811,54.6811,32304.0
2016-11-29 12:50:00,85.56,85.57,85.54,85.54,87594.0,54.6875,54.6939,54.6747,54.6747,87594.0
2016-11-29 12:55:00,85.55,85.61,85.54,85.59,121451.0,54.6811,54.7195,54.6747,54.7067,121451.0
2016-11-29 13:00:00,85.59,85.63,85.58,85.61,33730.0,54.7067,54.7322,54.7003,54.7195,33730.0
2016-11-29 13:05:00,85.61,85.64,85.61,85.63,48557.0,54.7195,54.7386,54.7195,54.7322,48557.0
2016-11-29 13:10:00,85.62,85.63,85.58,85.59,51341.0,54.7258,54.7322,54.7003,54.7067,51341.0
2016-11-29 13:15:00,85.6,85.6,85.58,85.59,33472.0,54.7131,54.7131,54.7003,54.7067,33472.0
2016-11-29 13:20:00,85.58,85.62,85.58,85.62,51618.0,54.7003,54.7258,54.7003,54.7258,51618.0
2016-11-29 13:25:00,85.61,85.62,85.6,85.62,11469.0,54.7195,54.7258,54.7131,54.7258,11469.0
2016-11-29 13:30:00,85.62,85.62,85.6,85.61,14207.0,54.7258,54.7258,54.7131,54.7195,14207.0
2016-11-29 13:35:00,85.61,85.65,85.61,85.64,37487.0,54.7195,54.745,54.7195,54.7386,37487.0
2016-11-29 13:40:00,85.65,85.65,85.64,85.64,8659.0,54.745,54.745,54.7386,54.7386,8659.0
2016-11-29 13:45:00,85.64,85.65,85.63,85.65,24522.0,54.7386,54.745,54.7322,54.745,24522.0
2016-11-29 13:50:00,85.64,85.65,85.63,85.64,44370.0,54.7386,54.745,54.7322,54.7386,44370.0
2016-11-29 13:55:00,85.65,85.65,85.64,85.65,7278.0,54.745,54.745,54.7386,54.745,7278.0
2016-11-29 14:00:00,85.65,85.67,85.64,85.67,35981.0,54.745,54.7578,54.7386,54.7578,35981.0
2016-11-29 14:05:00,85.67,85.67,85.66,85.67,21349.0,54.7578,54.7578,54.7514,54.7578,21349.0
2016-11-29 14:10:00,85.67,85.68,85.66,85.68,29406.0,54.7578,54.7642,54.7514,54.7642,29406.0
2016-11-29 14:15:00,85.68,85.7,85.67,85.69,222089.0,54.7642,54.777,54.7578,54.7706,222089.0
2016-11-29 14:20:00,85.7,85.7,85.63,85.64,60749.0,54.777,54.777,54.7322,54.7386,60749.0
2016-11-29 14:25:00,85.63,85.64,85.59,85.59,25953.0,54.7322,54.7386,54.7067,54.7067,25953.0
2016-11-29 14:30:00,85.59,85.61,85.58,85.59,57686.0,54.7067,54.7195,54.7003,54.7067,57686.0
2016-11-29 14:35:00,85.6,85.65,85.59,85.65,87124.0,54.7131,54.745,54.7067,54.745,87124.0
2016-11-29 14:40:00,85.65,85.68,85.64,85.67,136406.0,54.745,54.7642,54.7386,54.7578,136406.0
2016-11-29 14:45:00,85.68,85.7,85.67,85.7,133135.0,54.7642,54.777,54.7578,54.777,133135.0
2016-11-29 14:50:00,85.7,85.7,85.67,85.67,60410.0,54.777,54.777,54.7578,54.7578,60410.0
2016-11-29 14:55:00,85.67,85.68,85.65,85.67,56239.0,54.7578,54.7642,54.745,54.7578,56239.0
2016-11-29 15:00:00,85.67,85.69,85.66,85.66,314936.0,54.7578,54.7706,54.7514,54.7514,314936.0
2016-11-29 15:05:00,85.67,85.67,85.66,85.66,35044.0,54.7578,54.7578,54.7514,54.7514,35044.0
2016-11-29 15:10:00,85.67,85.67,85.65,85.66,111245.0,54.7578,54.7578,54.745,54.7514,111245.0
2016-11-29 15:15:00,85.65,85.66,85.65,85.65,49715.0,54.745,54.7514,54.745,54.745,49715.0
2016-11-29 15:20:00,85.65,85.66,85.62,85.63,94377.0,54.745,54.7514,54.7258,54.7322,94377.0
2016-11-29 15:25:00,85.64,85.65,85.63,85.65,68680.0,54.7386,54.745,54.7322,54.745,68680.0
2016-11-29 15:30:00,85.64,85.65,85.63,85.64,116675.0,54.7386,54.745,54.7322,54.7386,116675.0
2016-11-29 15:35:00,85.64,85.65,85.62,85.62,102175.0,54.7386,54.745,54.7258,54.7258,102175.0
2016-11-29 15:40:00,85.63,85.63,85.57,85.6,100510.0,54.7322,54.7322,54.6939,54.7131,100510.0
2016-11-29 15:45:00,85.6,85.64,85.6,85.64,300951.0,54.7131,54.7386,54.7131,54.7386,300951.0
2016-11-29 15:50:00,85.64,85.65,85.61,85.61,163695.0,54.7386,54.745,54.7195,54.7195,163695.0
2016-11-29 15:55:00,85.61,85.62,85.56,85.59,564618.0,54.7195,54.7258,54.6875,54.7067,564618.0
2016-11-30 09:30:00,85.7,85.7,85.62,85.63,86383.0,54.777,54.777,54.7258,54.7322,86383.0
2016-11-30 09:35:00,85.64,85.66,85.62,85.63,180618.0,54.7386,54.7514,54.7258,54.7322,180618.0
2016-11-30 09:40:00,85.63,85.63,85.5,85.54,198546.0,54.7322,54.7322,54.6491,54.6747,198546.0
2016-11-30 09:45:00,85.54,85.56,85.51,85.53,167830.0,54.6747,54.6875,54.6555,54.6683,167830.0
2016-11-30 09:50:00,85.52,85.54,85.48,85.48,254868.0,54.6619,54.6747,54.6364,54.6364,254868.0
2016-11-30 09:55:00,85.49,85.55,85.48,85.48,62735.0,54.6428,54.6811,54.6364,54.6364,62735.0
2016-11-30 10:00:00,85.48,85.51,85.46,85.47,95155.0,54.6364,54.6555,54.6236,54.63,95155.0
2016-11-30 10:05:00,85.47,85.56,85.43,85.55,1050443.0,54.63,54.6875,54.6044,54.6811,1050443.0
2016-11-30 10:10:00,85.55,85.56,85.53,85.56,206775.0,54.6811,54.6875,54.6683,54.6875,206775.0
2016-11-30 10:15:00,85.56,85.6,85.54,85.59,165036.0,54.6875,54.7131,54.6747,54.7067,165036.0
2016-11-30 10:20:00,85.59,85.61,85.5,85.5,160693.0,54.7067,54.7195,54.6491,54.6491,160693.0
2016-11-30 10:25:00,85.51,85.54,85.45,85.52,390703.0,54.6555,54.6747,54.6172,54.6619,390703.0
2016-11-30 10:30:00,85.51,85.55,85.47,85.52,205677.0,54.6555,54.6811,54.63,54.6619,205677.0
2016-11-30 10:35:00,85.51,85.56,85.49,85.53,47239.0,54.6555,54.6875,54.6428,54.6683,47239.0
2016-11-30 10:40:00,85.53,85.57,85.52,85.56,31345.0,54.6683,54.6939,54.6619,54.6875,31345.0
2016-11-30 10:45:00,85.57,85.59,85.54,85.58,63104.0,54.6939,54.7067,54.6747,54.7003,63104.0
2016-11-30 10:50:00,85.59,85.59,85.55,85.56,39188.0,54.7067,54.7067,54.6811,54.6875,39188.0
2016-11-30 10:55:00,85.56,85.59,85.54,85.55,43399.0,54.6875,54.7067,54.6747,54.6811,43399.0
2016-11-30 11:00:00,85.55,85.56,85.53,85.54,67621.0,54.6811,54.6875,54.6683,54.6747,67621.0
2016-11-30 11:05:00,85.54,85.62,85.54,85.61,89351.0,54.6747,54.7258,54.6747,54.7195,89351.0
2016-11-30 11:10:00,85.61,85.62,85.59,85.6,85657.0,54.7195,54.7258,54.7067,54.7131,85657.0
2016-11-30 11:15:00,85.61,85.63,85.6,85.63,299542.0,54.7195,54.7322,54.7131,54.7322,299542.0
2016-11-30 11:20:00,85.63,85.7,85.58,85.63,1270290.0,54.7322,54.777,54.7003,54.7322,1270290.0
2016-11-30 11:25:00,85.63,85.63,85.59,85.59,200916.0,54.7322,54.7322,54.7067,54.7067,200916.0
2016-11-30 11:30:00,85.59,85.63,85.57,85.6,231726.0,54.7067,54.7322,54.6939,54.7131,231726.0
2016-11-30 11:35:00,85.6,85.66,85.59,85.66,61714.0,54.7131,54.7514,54.7067,54.7514,61714.0
2016-11-30 11:40:00,85.66,85.67,85.63,85.64,118793.0,54.7514,54.7578,54.7322,54.7386,118793.0
2016-11-30 11:45:00,85.64,85.65,85.63,85.65,23652.0,54.7386,54.745,54.7322,54.745,23652.0
2016-11-30 11:50:00,85.64,85.64,85.61,85.64,44034.0,54.7386,54.7386,54.7195,54.7386,44034.0
2016-11-30 11:55:00,85.64,85.64,85.63,85.64,32686.0,54.7386,54.7386,54.7322,54.7386,32686.0
2016-11-30 12:00:00,85.64,85.64,85.61,85.64,138893.0,54.7386,54.7386,54.7195,54.7386,138893.0
2016-11-30 12:05:00,85.64,85.64,85.61,85.62,87185.0,54.7386,54.7386,54.7195,54.7258,87185.0
2016-11-30 12:10:00,85.62,85.67,85.61,85.62,85624.0,54.7258,54.7578,54.7195,54.7258,85624.0
2016-11-30 12:15:00,85.61,85.64,85.58,85.64,35300.0,54.7195,54.7386,54.7003,54.7386,35300.0
2016-11-30 12:20:00,85.64,85.66,85.6,85.61,79994.0,54.7386,54.7514,54.7131,54.7195,79994.0
2016-11-30 12:25:00,85.61,85.61,85.59,85.6,26320.0,54.7195,54.7195,54.7067,54.7131,26320.0
2016-11-30 12:30:00,85.6,85.64,85.59,85.64,26548.0,54.7131,54.7386,54.7067,54.7386,26548.0
2016-11-30 12:35:00,85.64,85.65,85.63,85.64,20927.0,54.7386,54.745,54.7322,54.7386,20927.0
2016-11-30 12:40:00,85.64,85.66,85.63,85.66,21502.0,54.7386,54.7514,54.7322,54.7514,21502.0
2016-11-30 12:45:00,85.66,85.68,85.62,85.66,270969.0,54.7514,54.7642,54.7258,54.7514,270969.0
2016-11-30 12:50:00,85.65,85.66,85.62,85.64,65961.0,54.745,54.7514,54.7258,54.7386,65961.0
2016-11-30 12:55:00,85.63,85.67,85.63,85.67,33813.0,54.7322,54.7578,54.7322,54.7578,33813.0
2016-11-30 13:00:00,85.67,85.67,85.62,85.63,40179.0,54.7578,54.7578,54.7258,54.7322,40179.0
2016-11-30 13:05:00,85.64,85.66,85.62,85.66,33990.0,54.7386,54.7514,54.7258,54.7514,33990.0
2016-11-30 13:10:00,85.67,85.67,85.65,85.67,13830.0,54.7578,54.7578,54.745,54.7578,13830.0
2016-11-30 13:15:00,85.67,85.73,85.67,85.73,98496.0,54.7578,54.7962,54.7578,54.7962,98496.0
2016-11-30 13:20:00,85.73,85.73,85.68,85.69,246757.0,54.7962,54.7962,54.7642,54.7706,246757.0
2016-11-30 13:25:00,85.68,85.68,85.63,85.63,61019.0,54.7642,54.7642,54.7322,54.7322,61019.0
2016-11-30 13:30:00,85.64,85.69,85.63,85.69,57554.0,54.7386,54.7706,54.7322,54.7706,57554.0
2016-11-30 13:35:00,85.69,85.71,85.67,85.67,37340.0,54.7706,54.7834,54.7578,54.7578,37340.0
2016-11-30 13:40:00,85.67,85.73,85.66,85.73,262925.0,54.7578,54.7962,54.7514,54.7962,262925.0
2016-11-30 13:45:00,85.73,85.76,85.72,85.75,59402.0,54.7962,54.8153,54.7898,54.8089,59402.0
2016-11-30 13:50:00,85.75,85.75,85.72,85.73,37191.0,54.8089,54.8089,54.7898,54.7962,37191.0
2016-11-30 13:55:00,85.74,85.75,85.69,85.69,221809.0,54.8025,54.8089,54.7706,54.7706,221809.0
2016-11-30 14:00:00,85.7,85.72,85.69,85.72,48778.0,54.777,54.7898,54.7706,54.7898,48778.0
2016-11-30 14:05:00,85.72,85.72,85.65,85.68,128079.0,54.7898,54.7898,54.745,54.7642,128079.0
2016-11-30 14:10:00,85.68,85.69,85.67,85.69,399485.0,54.7642,54.7706,54.7578,54.7706,399485.0
2016-11-30 14:15:00,85.69,85.69,85.66,85.67,117341.0,54.7706,54.7706,54.7514,54.7578,117341.0
2016-11-30 14:20:00,85.67,85.69,85.64,85.67,155794.0,54.7578,54.7706,54.7386,54.7578,155794.0
2016-11-30 14:25:00,85.67,85.69,85.65,85.68,49741.0,54.7578,54.7706,54.745,54.7642,49741.0
2016-11-30 14:30:00,85.69,85.7,85.67,85.7,62873.0,54.7706,54.777,54.7578,54.777,62873.0
2016-11-30 14:35:00,85.7,85.7,85.67,85.7,175817.0,54.777,54.777,54.7578,54.777,175817.0
2016-11-30 14:40:00,85.69,85.7,85.68,85.68,71335.0,54.7706,54.777,54.7642,54.7642,71335.0
2016-11-30 14:45:00,85.68,85.68,85.66,85.68,322790.0,54.7642,54.7642,54.7514,54.7642,322790.0
2016-11-30 14:50:00,85.68,85.72,85.68,85.72,74946.0,54.7642,54.7898,54.7642,54.7898,74946.0
2016-11-30 14:55:00,85.72,85.73,85.69,85.7,84271.0,54.7898,54.7962,54.7706,54.777,84271.0
2016-11-30 15:00:00,85.7,85.73,85.69,85.73,73862.0,54.777,54.7962,54.7706,54.7962,73862.0
2016-11-30 15:05:00,85.73,85.73,85.68,85.69,117165.0,54.7962,54.7962,54.7642,54.7706,117165.0
2016-11-30 15:10:00,85.69,85.71,85.67,85.7,72775.0,54.7706,54.7834,54.7578,54.777,72775.0
2016-11-30 15:15:00,85.71,85.73,85.7,85.72,76409.0,54.7834,54.7962,54.777,54.7898,76409.0
2016-11-30 15:20:00,85.72,85.78,85.72,85.78,503405.0,54.7898,54.8281,54.7898,54.8281,503405.0
2016-11-30 15:25:00,85.78,85.79,85.75,85.75,495256.0,54.8281,54.8345,54.8089,54.8089,495256.0
2016-11-30 15:30:00,85.75,85.77,85.68,85.76,291026.0,54.8089,54.8217,54.7642,54.8153,291026.0
2016-11-30 15:35:00,85.76,85.79,85.75,85.79,423718.0,54.8153,54.8345,54.8089,54.8345,423718.0
2016-11-30 15:40:00,85.79,85.79,85.76,85.78,204484.0,54.8345,54.8345,54.8153,54.8281,204484.0
2016-11-30 15:45:00,85.77,85.8,85.77,85.8,245169.0,54.8217,54.8409,54.8217,54.8409,245169.0
2016-11-30 15:50:00,85.8,85.8,85.77,85.79,247430.0,54.8409,54.8409,54.8217,54.8345,247430.0
2016-11-30 15:55:00,85.78,85.79,85.59,85.65,965808.0,54.8281,54.8345,54.7067,54.745,965808.0
2016-12-01 09:30:00,85.28,85.32,85.16,85.18,414555.0,54.753,54.7787,54.676,54.6888,414555.0
2016-12-01 09:35:00,85.19,85.2,85.13,85.16,91013.0,54.6952,54.7017,54.6567,54.676,91013.0
2016-12-01 09:40:00,85.16,85.19,85.11,85.11,306640.0,54.676,54.6952,54.6439,54.6439,306640.0
2016-12-01 09:45:00,85.11,85.15,85.09,85.09,213135.0,54.6439,54.6696,54.631,54.631,213135.0
2016-12-01 09:50:00,85.08,85.12,85.0,85.03,124752.0,54.6246,54.6503,54.5733,54.5925,124752.0
2016-12-01 09:55:00,85.02,85.03,84.96,84.97,240563.0,54.5861,54.5925,54.5476,54.554,240563.0
2016-12-01 10:00:00,84.99,85.02,84.97,85.0,410872.0,54.5668,54.5861,54.554,54.5733,410872.0
2016-12-01 10:05:00,84.99,85.04,84.99,85.0,209846.0,54.5668,54.5989,54.5668,54.5733,209846.0
2016-12-01 10:10:00,84.99,85.0,84.95,84.96,113056.0,54.5668,54.5733,54.5412,54.5476,113056.0
2016-12-01 10:15:00,84.95,85.01,84.95,85.0,137739.0,54.5412,54.5797,54.5412,54.5733,137739.0
2016-12-01 10:20:00,85.01,85.02,84.98,85.01,174420.0,54.5797,54.5861,54.5604,54.5797,174420.0
2016-12-01 10:25:00,85.01,85.07,84.99,85.01,508621.0,54.5797,54.6182,54.5668,54.5797,508621.0
2016-12-01 10:30:00,85.02,85.04,84.99,85.03,168021.0,54.5861,54.5989,54.5668,54.5925,168021.0
2016-12-01 10:35:00,85.02,85.08,85.01,85.03,590337.0,54.5861,54.6246,54.5797,54.5925,590337.0
2016-12-01 10:40:00,85.03,85.08,85.02,85.06,143452.0,54.5925,54.6246,54.5861,54.6118,143452.0
2016-12-01 10:45:00,85.06,85.09,85.01,85.03,139056.0,54.6118,54.631,54.5797,54.5925,139056.0
2016-12-01 10:50:00,85.03,85.06,85.01,85.05,165259.0,54.5925,54.6118,54.5797,54.6054,165259.0
2016-12-01 10:55:00,85.05,85.13,85.03,85.12,528248.0,54.6054,54.6567,54.5925,54.6503,528248.0
2016-12-01 11:00:00,85.13,85.15,85.1,85.13,93276.0,54.6567,54.6696,54.6375,54.6567,93276.0
2016-12-01 11:05:00,85.13,85.16,85.13,85.13,305940.0,54.6567,54.676,54.6567,54.6567,305940.0
2016-12-01 11:10:00,85.13,85.14,85.07,85.09,112040.0,54.6567,54.6631,54.6182,54.631,112040.0
2016-12-01 11:15:00,85.09,85.13,85.05,85.05,348066.0,54.631,54.6567,54.6054,54.6054,348066.0
2016-12-01 11:20:00,85.05,85.1,85.02,85.1,103680.0,54.6054,54.6375,54.5861,54.6375,103680.0
2016-12-01 11:25:00,85.1,85.12,85.07,85.08,85842.0,54.6375,54.6503,54.6182,54.6246,85842.0
2016-12-01 11:30:00,85.08,85.12,85.07,85.11,132877.0,54.6246,54.6503,54.6182,54.6439,132877.0
2016-12-01 11:35:00,85.11,85.12,85.06,85.1,364732.0,54.6439,54.6503,54.6118,54.6375,364732.0
2016-12-01 11:40:00,85.1,85.14,85.1,85.11,80482.0,54.6375,54.6631,54.6375,54.6439,80482.0
2016-12-01 11:45:00,85.12,85.13,85.11,85.11,79477.0,54.6503,54.6567,54.6439,54.6439,79477.0
2016-12-01 11:50:00,85.11,85.12,85.08,85.09,185994.0,54.6439,54.6503,54.6246,54.631,185994.0
2016-12-01 11:55:00,85.09,85.09,85.07,85.09,94845.0,54.631,54.631,54.6182,54.631,94845.0
2016-12-01 12:00:00,85.09,85.1,85.08,85.09,67132.0,54.631,54.6375,54.6246,54.631,67132.0
2016-12-01 12:05:00,85.09,85.1,85.07,85.09,65089.0,54.631,54.6375,54.6182,54.631,65089.0
2016-12-01 12:10:00,85.09,85.1,85.09,85.1,15935.0,54.631,54.6375,54.631,54.6375,15935.0
2016-12-01 12:15:00,85.09,85.1,85.07,85.07,148380.0,54.631,54.6375,54.6182,54.6182,148380.0
2016-12-01 12:20:00,85.07,85.08,85.04,85.04,45239.0,54.6182,54.6246,54.5989,54.5989,45239.0
2016-12-01 12:25:00,85.05,85.05,85.02,85.03,69345.0,54.6054,54.6054,54.5861,54.5925,69345.0
2016-12-01 12:30:00,85.03,85.04,85.02,85.04,57551.0,54.5925,54.5989,54.5861,54.5989,57551.0
2016-12-01 12:35:00,85.04,85.04,85.01,85.02,42632.0,54.5989,54.5989,54.5797,54.5861,42632.0
2016-12-01 12:40:00,85.01,85.01,84.97,84.98,34377.0,54.5797,54.5797,54.554,54.5604,34377.0
2016-12-01 12:45:00,84.98,85.04,84.98,85.01,16095.0,54.5604,54.5989,54.5604,54.5797,16095.0
2016-12-01 12:50:00,85.01,85.06,85.0,85.05,42221.0,54.5797,54.6118,54.5733,54.6054,42221.0
2016-12-01 12:55:00,85.04,85.06,85.0,85.03,128967.0,54.5989,54.6118,54.5733,54.5925,128967.0
2016-12-01 13:00:00,85.03,85.03,84.98,84.98,31298.0,54.5925,54.5925,54.5604,54.5604,31298.0
2016-12-01 13:05:00,84.99,85.01,84.93,84.95,70651.0,54.5668,54.5797,54.5283,54.5412,70651.0
2016-12-01 13:10:00,84.95,84.98,84.94,84.97,30610.0,54.5412,54.5604,54.5347,54.554,30610.0
2016-12-01 13:15:00,84.97,84.98,84.95,84.95,12537.0,54.554,54.5604,54.5412,54.5412,12537.0
2016-12-01 13:20:00,84.95,84.96,84.91,84.93,52674.0,54.5412,54.5476,54.5155,54.5283,52674.0
2016-12-01 13:25:00,84.93,85.0,84.93,85.0,44655.0,54.5283,54.5733,54.5283,54.5733,44655.0
2016-12-01 13:30:00,85.0,85.01,84.97,84.99,39813.0,54.5733,54.5797,54.554,54.5668,39813.0
2016-12-01 13:35:00,84.99,85.01,84.98,84.99,82311.0,54.5668,54.5797,54.5604,54.5668,82311.0
2016-12-01 13:40:00,85.0,85.0,84.99,84.99,34404.0,54.5733,54.5733,54.5668,54.5668,34404.0
2016-12-01 13:45:00,84.99,85.0,84.97,84.97,147878.0,54.5668,54.5733,54.554,54.554,147878.0
2016-12-01 13:50:00,84.97,84.97,84.96,84.96,89613.0,54.554,54.554,54.5476,54.5476,89613.0
2016-12-01 13:55:00,84.96,84.98,84.94,84.95,182471.0,54.5476,54.5604,54.5347,54.5412,182471.0
2016-12-01 14:00:00,84.95,84.99,84.94,84.99,78210.0,54.5412,54.5668,54.5347,54.5668,78210.0
2016-12-01 14:05:00,84.98,85.01,84.98,85.01,59243.0,54.5604,54.5797,54.5604,54.5797,59243.0
2016-12-01 14:10:00,85.0,85.01,84.99,85.0,44635.0,54.5733,54.5797,54.5668,54.5733,44635.0
2016-12-01 14:15:00,85.0,85.05,85.0,85.04,95495.0,54.5733,54.6054,54.5733,54.5989,95495.0
2016-12-01 14:20:00,85.04,85.04,85.03,85.03,80005.0,54.5989,54.5989,54.5925,54.5925,80005.0
2016-12-01 14:25:00,85.04,85.05,85.03,85.04,134214.0,54.5989,54.6054,54.5925,54.5989,134214.0
2016-12-01 14:30:00,85.04,85.05,85.02,85.05,244102.0,54.5989,54.6054,54.5861,54.6054,244102.0
2016-12-01 14:35:00,85.05,85.07,85.04,85.07,72326.0,54.6054,54.6182,54.5989,54.6182,72326.0
2016-12-01 14:40:00,85.06,85.1,85.06,85.09,76185.0,54.6118,54.6375,54.6118,54.631,76185.0
2016-12-01 14:45:00,85.09,85.1,85.05,85.05,135975.0,54.631,54.6375,54.6054,54.6054,135975.0
2016-12-01 14:50:00,85.05,85.09,85.05,85.09,96282.0,54.6054,54.631,54.6054,54.631,96282.0
2016-12-01 14:55:00,85.09,85.09,85.02,85.07,819035.0,54.631,54.631,54.5861,54.6182,819035.0
2016-12-01 15:00:00,85.05,85.07,85.03,85.03,76638.0,54.6054,54.6182,54.5925,54.5925,76638.0
2016-12-01 15:05:00,85.04,85.04,85.0,85.0,112688.0,54.5989,54.5989,54.5733,54.5733,112688.0
2016-12-01 15:10:00,85.0,85.03,85.0,85.01,39040.0,54.5733,54.5925,54.5733,54.5797,39040.0
2016-12-01 15:15:00,85.01,85.02,84.97,84.97,126374.0,54.5797,54.5861,54.554,54.554,126374.0
2016-12-01 15:20:00,84.97,84.98,84.94,84.95,160164.0,54.554,54.5604,54.5347,54.5412,160164.0
2016-12-01 15:25:00,84.96,84.97,84.94,84.95,102037.0,54.5476,54.554,54.5347,54.5412,102037.0
2016-12-01 15:30:00,84.95,84.96,84.92,84.94,156509.0,54.5412,54.5476,54.5219,54.5347,156509.0
2016-12-01 15:35:00,84.95,84.95,84.92,84.93,205447.0,54.5412,54.5412,54.5219,54.5283,205447.0
2016-12-01 15:40:00,84.92,84.94,84.91,84.91,261950.0,54.5219,54.5347,54.5155,54.5155,261950.0
2016-12-01 15:45:00,84.91,84.92,84.89,84.89,445920.0,54.5155,54.5219,54.5026,54.5026,445920.0
2016-12-01 15:50:00,84.9,84.91,84.88,84.88,997221.0,54.509,54.5155,54.4962,54.4962,997221.0
2016-12-01 15:55:00,84.88,84.9,84.87,84.87,1794834.0,54.4962,54.509,54.4898,54.4898,1794834.0
2016-12-02 09:30:00,85.07,85.07,84.98,85.0,328843.0,54.6182,54.6182,54.5604,54.5733,328843.0
2016-12-02 09:35:00,85.0,85.06,84.99,85.06,445020.0,54.5733,54.6118,54.5668,54.6118,445020.0
2016-12-02 09:40:00,85.06,85.09,85.04,85.06,114961.0,54.6118,54.631,54.5989,54.6118,114961.0
2016-12-02 09:45:00,85.06,85.08,85.05,85.06,124163.0,54.6118,54.6246,54.6054,54.6118,124163.0
2016-12-02 09:50:00,85.06,85.08,85.05,85.08,251003.0,54.6118,54.6246,54.6054,54.6246,251003.0
2016-12-02 09:55:00,85.07,85.12,85.06,85.12,413883.0,54.6182,54.6503,54.6118,54.6503,413883.0
2016-12-02 10:00:00,85.13,85.17,85.13,85.17,173424.0,54.6567,54.6824,54.6567,54.6824,173424.0
2016-12-02 10:05:00,85.17,85.26,85.17,85.26,149035.0,54.6824,54.7402,54.6824,54.7402,149035.0
2016-12-02 10:10:00,85.26,85.27,85.22,85.26,355864.0,54.7402,54.7466,54.7145,54.7402,355864.0
2016-12-02 10:15:00,85.26,85.27,85.21,85.27,76514.0,54.7402,54.7466,54.7081,54.7466,76514.0
2016-12-02 10:20:00,85.27,85.29,85.24,85.26,152810.0,54.7466,54.7594,54.7273,54.7402,152810.0
2016-12-02 10:25:00,85.26,85.29,85.24,85.24,167728.0,54.7402,54.7594,54.7273,54.7273,167728.0
2016-12-02 10:30:00,85.24,85.28,85.23,85.25,107561.0,54.7273,54.753,54.7209,54.7338,107561.0
2016-12-02 10:35:00,85.25,85.27,85.24,85.27,117590.0,54.7338,54.7466,54.7273,54.7466,117590.0
2016-12-02 10:40:00,85.27,85.29,85.26,85.29,185608.0,54.7466,54.7594,54.7402,54.7594,185608.0
2016-12-02 10:45:00,85.29,85.3,85.25,85.26,161095.0,54.7594,54.7659,54.7338,54.7402,161095.0
2016-12-02 10:50:00,85.26,85.26,85.24,85.24,26981.0,54.7402,54.7402,54.7273,54.7273,26981.0
2016-12-02 10:55:00,85.23,85.25,85.21,85.24,26809.0,54.7209,54.7338,54.7081,54.7273,26809.0
2016-12-02 11:00:00,85.24,85.26,85.22,85.26,67860.0,54.7273,54.7402,54.7145,54.7402,67860.0
2016-12-02 11:05:00,85.26,85.3,85.26,85.3,71633.0,54.7402,54.7659,54.7402,54.7659,71633.0
2016-12-02 11:10:00,85.3,85.31,85.29,85.3,34699.0,54.7659,54.7723,54.7594,54.7659,34699.0
2016-12-02 11:15:00,85.31,85.31,85.3,85.31,20902.0,54.7723,54.7723,54.7659,54.7723,20902.0
2016-12-02 11:20:00,85.31,85.32,85.3,85.31,40922.0,54.7723,54.7787,54.7659,54.7723,40922.0
2016-12-02 11:25:00,85.31,85.35,85.31,85.35,68718.0,54.7723,54.798,54.7723,54.798,68718.0
2016-12-02 11:30:00,85.34,85.36,85.33,85.33,117933.0,54.7915,54.8044,54.7851,54.7851,117933.0
2016-12-02 11:35:00,85.33,85.34,85.32,85.34,73926.0,54.7851,54.7915,54.7787,54.7915,73926.0
2016-12-02 11:40:00,85.34,85.35,85.33,85.35,86007.0,54.7915,54.798,54.7851,54.798,86007.0
2016-12-02 11:45:00,85.34,85.36,85.34,85.35,60507.0,54.7915,54.8044,54.7915,54.798,60507.0
2016-12-02 11:50:00,85.36,85.36,85.32,85.35,50630.0,54.8044,54.8044,54.7787,54.798,50630.0
2016-12-02 11:55:00,85.34,85.35,85.3,85.3,57637.0,54.7915,54.798,54.7659,54.7659,57637.0
2016-12-02 12:00:00,85.31,85.31,85.28,85.28,22386.0,54.7723,54.7723,54.753,54.753,22386.0
2016-12-02 12:05:00,85.28,85.31,85.26,85.29,59371.0,54.753,54.7723,54.7402,54.7594,59371.0
2016-12-02 12:10:00,85.29,85.29,85.25,85.29,40732.0,54.7594,54.7594,54.7338,54.7594,40732.0
2016-12-02 12:15:00,85.29,85.3,85.27,85.3,83940.0,54.7594,54.7659,54.7466,54.7659,83940.0
2016-12-02 12:20:00,85.29,85.3,85.29,85.3,5563.0,54.7594,54.7659,54.7594,54.7659,5563.0
2016-12-02 12:25:00,85.3,85.3,85.29,85.29,39393.0,54.7659,54.7659,54.7594,54.7594,39393.0
2016-12-02 12:30:00,85.3,85.3,85.28,85.3,46814.0,54.7659,54.7659,54.753,54.7659,46814.0
2016-12-02 12:35:00,85.3,85.3,85.28,85.29,112215.0,54.7659,54.7659,54.753,54.7594,112215.0
2016-12-02 12:40:00,85.29,85.31,85.27,85.29,263340.0,54.7594,54.7723,54.7466,54.7594,263340.0
2016-12-02 12:45:00,85.28,85.29,85.26,85.28,29265.0,54.753,54.7594,54.7402,54.753,29265.0
2016-12-02 12:50:00,85.28,85.29,85.28,85.29,35840.0,54.753,54.7594,54.753,54.7594,35840.0
2016-12-02 12:55:00,85.29,85.3,85.27,85.29,94520.0,54.7594,54.7659,54.7466,54.7594,94520.0
2016-12-02 13:00:00,85.29,85.29,85.26,85.26,48884.0,54.7594,54.7594,54.7402,54.7402,48884.0
2016-12-02 13:05:00,85.26,85.27,85.22,85.23,67244.0,54.7402,54.7466,54.7145,54.7209,67244.0
2016-12-02 13:10:00,85.23,85.25,85.21,85.23,42155.0,54.7209,54.7338,54.7081,54.7209,42155.0
2016-12-02 13:15:00,85.23,85.23,85.21,85.22,17267.0,54.7209,54.7209,54.7081,54.7145,17267.0
2016-12-02 13:20:00,85.23,85.23,85.22,85.23,8875.0,54.7209,54.7209,54.7145,54.7209,8875.0
2016-12-02 13:25:00,85.23,85.25,85.22,85.24,48798.0,54.7209,54.7338,54.7145,54.7273,48798.0
2016-12-02 13:30:00,85.24,85.27,85.23,85.27,31940.0,54.7273,54.7466,54.7209,54.7466,31940.0
2016-12-02 13:35:00,85.27,85.28,85.25,85.26,20538.0,54.7466,54.753,54.7338,54.7402,20538.0
2016-12-02 13:40:00,85.26,85.26,85.24,85.26,30857.0,54.7402,54.7402,54.7273,54.7402,30857.0
2016-12-02 13:45:00,85.27,85.27,85.24,85.24,16110.0,54.7466,54.7466,54.7273,54.7273,16110.0
2016-12-02 13:50:00,85.24,85.25,85.23,85.24,16923.0,54.7273,54.7338,54.7209,54.7273,16923.0
2016-12-02 13:55:00,85.23,85.25,85.22,85.23,18346.0,54.7209,54.7338,54.7145,54.7209,18346.0
2016-12-02 14:00:00,85.23,85.25,85.22,85.25,42993.0,54.7209,54.7338,54.7145,54.7338,42993.0
2016-12-02 14:05:00,85.25,85.25,85.21,85.22,23767.0,54.7338,54.7338,54.7081,54.7145,23767.0
2016-12-02 14:10:00,85.21,85.24,85.2,85.24,46131.0,54.7081,54.7273,54.7017,54.7273,46131.0
2016-12-02 14:15:00,85.23,85.28,85.23,85.27,59750.0,54.7209,54.753,54.7209,54.7466,59750.0
2016-12-02 14:20:00,85.27,85.28,85.25,85.28,34406.0,54.7466,54.753,54.7338,54.753,34406.0
2016-12-02 14:25:00,85.28,85.3,85.27,85.29,221597.0,54.753,54.7659,54.7466,54.7594,221597.0
2016-12-02 14:30:00,85.29,85.29,85.27,85.28,19297.0,54.7594,54.7594,54.7466,54.753,19297.0
2016-12-02 14:35:00,85.27,85.29,85.27,85.29,14294.0,54.7466,54.7594,54.7466,54.7594,14294.0
2016-12-02 14:40:00,85.29,85.3,85.27,85.3,38861.0,54.7594,54.7659,54.7466,54.7659,38861.0
2016-12-02 14:45:00,85.31,85.33,85.3,85.33,72030.0,54.7723,54.7851,54.7659,54.7851,72030.0
2016-12-02 14:50:00,85.32,85.33,85.31,85.31,15259.0,54.7787,54.7851,54.7723,54.7723,15259.0
2016-12-02 14:55:00,85.31,85.32,85.3,85.31,25296.0,54.7723,54.7787,54.7659,54.7723,25296.0
2016-12-02 15:00:00,85.31,85.32,85.3,85.32,21546.0,54.7723,54.7787,54.7659,54.7787,21546.0
2016-12-02 15:05:00,85.32,85.32,85.3,85.3,31512.0,54.7787,54.7787,54.7659,54.7659,31512.0
2016-12-02 15:10:00,85.3,85.31,85.28,85.3,69741.0,54.7659,54.7723,54.753,54.7659,69741.0
2016-12-02 15:15:00,85.29,85.3,85.29,85.29,40301.0,54.7594,54.7659,54.7594,54.7594,40301.0
2016-12-02 15:20:00,85.3,85.32,85.3,85.31,87359.0,54.7659,54.7787,54.7659,54.7723,87359.0
2016-12-02 15:25:00,85.31,85.36,85.31,85.36,132870.0,54.7723,54.8044,54.7723,54.8044,132870.0
2016-12-02 15:30:00,85.35,85.39,85.34,85.38,98830.0,54.798,54.8236,54.7915,54.8172,98830.0
2016-12-02 15:35:00,85.37,85.38,85.33,85.34,132825.0,54.8108,54.8172,54.7851,54.7915,132825.0
2016-12-02 15:40:00,85.34,85.37,85.33,85.35,175472.0,54.7915,54.8108,54.7851,54.798,175472.0
2016-12-02 15:45:00,85.35,85.36,85.33,85.36,312237.0,54.798,54.8044,54.7851,54.8044,312237.0
2016-12-02 15:50:00,85.36,85.37,85.3,85.34,335571.0,54.8044,54.8108,54.7659,54.7915,335571.0
2016-12-02 15:55:00,85.35,85.37,85.34,85.36,656159.0,54.798,54.8108,54.7915,54.8044,656159.0
2016-12-05 09:30:00,85.42,85.51,85.41,85.45,149316.0,54.8429,54.9007,54.8365,54.8622,149316.0
2016-12-05 09:35:00,85.45,85.47,85.41,85.42,56608.0,54.8622,54.875,54.8365,54.8429,56608.0
2016-12-05 09:40:00,85.42,85.45,85.4,85.44,42480.0,54.8429,54.8622,54.8301,54.8558,42480.0
2016-12-05 09:45:00,85.45,85.46,85.38,85.4,108319.0,54.8622,54.8686,54.8172,54.8301,108319.0
2016-12-05 09:50:00,85.4,85.46,85.4,85.46,59523.0,54.8301,54.8686,54.8301,54.8686,59523.0
2016-12-05 09:55:00,85.46,85.48,85.42,85.44,132034.0,54.8686,54.8814,54.8429,54.8558,132034.0
2016-12-05 10:00:00,85.44,85.46,85.39,85.41,171479.0,54.8558,54.8686,54.8236,54.8365,171479.0
2016-12-05 10:05:00,85.4,85.43,85.39,85.42,56274.0,54.8301,54.8493,54.8236,54.8429,56274.0
2016-12-05 10:10:00,85.42,85.44,85.41,85.43,39413.0,54.8429,54.8558,54.8365,54.8493,39413.0
2016-12-05 10:15:00,85.43,85.46,85.42,85.45,127157.0,54.8493,54.8686,54.8429,54.8622,127157.0
2016-12-05 10:20:00,85.45,85.46,85.41,85.43,164066.0,54.8622,54.8686,54.8365,54.8493,164066.0
2016-12-05 10:25:00,85.43,85.47,85.43,85.45,99886.0,54.8493,54.875,54.8493,54.8622,99886.0
2016-12-05 10:30:00,85.45,85.47,85.43,85.45,223212.0,54.8622,54.875,54.8493,54.8622,223212.0
2016-12-05 10:35:00,85.45,85.47,85.44,85.46,53068.0,54.8622,54.875,54.8558,54.8686,53068.0
2016-12-05 10:40:00,85.46,85.47,85.45,85.46,65074.0,54.8686,54.875,54.8622,54.8686,65074.0
2016-12-05 10:45:00,85.46,85.46,85.45,85.45,72638.0,54.8686,54.8686,54.8622,54.8622,72638.0
2016-12-05 10:50:00,85.45,85.48,85.43,85.44,156725.0,54.8622,54.8814,54.8493,54.8558,156725.0
2016-12-05 10:55:00,85.43,85.45,85.43,85.44,48409.0,54.8493,54.8622,54.8493,54.8558,48409.0
2016-12-05 11:00:00,85.44,85.46,85.44,85.45,24254.0,54.8558,54.8686,54.8558,54.8622,24254.0
2016-12-05 11:05:00,85.45,85.47,85.44,85.45,147809.0,54.8622,54.875,54.8558,54.8622,147809.0
2016-12-05 11:10:00,85.45,85.46,85.44,85.45,39583.0,54.8622,54.8686,54.8558,54.8622,39583.0
2016-12-05 11:15:00,85.45,85.47,85.45,85.46,82156.0,54.8622,54.875,54.8622,54.8686,82156.0
2016-12-05 11:20:00,85.47,85.47,85.45,85.45,19605.0,54.875,54.875,54.8622,54.8622,19605.0
2016-12-05 11:25:00,85.45,85.46,85.44,85.45,55299.0,54.8622,54.8686,54.8558,54.8622,55299.0
2016-12-05 11:30:00,85.45,85.46,85.44,85.45,30283.0,54.8622,54.8686,54.8558,54.8622,30283.0
2016-12-05 11:35:00,85.45,85.46,85.44,85.45,19444.0,54.8622,54.8686,54.8558,54.8622,19444.0
2016-12-05 11:40:00,85.45,85.47,85.45,85.46,56005.0,54.8622,54.875,54.8622,54.8686,56005.0
2016-12-05 11:45:00,85.46,85.47,85.45,85.45,27048.0,54.8686,54.875,54.8622,54.8622,27048.0
2016-12-05 11:50:00,85.45,85.46,85.44,85.45,41427.0,54.8622,54.8686,54.8558,54.8622,41427.0
2016-12-05 11:55:00,85.45,85.47,85.44,85.45,90317.0,54.8622,54.875,54.8558,54.8622,90317.0
2016-12-05 12:00:00,85.45,85.49,85.45,85.45,52051.0,54.8622,54.8879,54.8622,54.8622,52051.0
2016-12-05 12:05:00,85.45,85.48,85.44,85.47,456189.0,54.8622,54.8814,54.8558,54.875,456189.0
2016-12-05 12:10:00,85.47,85.5,85.46,85.47,34030.0,54.875,54.8943,54.8686,54.875,34030.0
2016-12-05 12:15:00,85.48,85.49,85.47,85.48,46145.0,54.8814,54.8879,54.875,54.8814,46145.0
2016-12-05 12:20:00,85.48,85.49,85.47,85.47,135688.0,54.8814,54.8879,54.875,54.875,135688.0
2016-12-05 12:25:00,85.47,85.49,85.47,85.48,46399.0,54.875,54.8879,54.875,54.8814,46399.0
2016-12-05 12:30:00,85.48,85.5,85.48,85.48,56466.0,54.8814,54.8943,54.8814,54.8814,56466.0
2016-12-05 12:35:00,85.48,85.5,85.47,85.48,75879.0,54.8814,54.8943,54.875,54.8814,75879.0
2016-12-05 12:40:00,85.48,85.5,85.47,85.48,50100.0,54.8814,54.8943,54.875,54.8814,50100.0
2016-12-05 12:45:00,85.49,85.5,85.46,85.47,50988.0,54.8879,54.8943,54.8686,54.875,50988.0
2016-12-05 12:50:00,85.47,85.5,85.47,85.48,411154.0,54.875,54.8943,54.875,54.8814,411154.0
2016-12-05 12:55:00,85.48,85.51,85.48,85.5,145051.0,54.8814,54.9007,54.8814,54.8943,145051.0
2016-12-05 13:00:00,85.5,85.53,85.5,85.53,65140.0,54.8943,54.9135,54.8943,54.9135,65140.0
2016-12-05 13:05:00,85.53,85.53,85.5,85.5,77962.0,54.9135,54.9135,54.8943,54.8943,77962.0
2016-12-05 13:10:00,85.5,85.56,85.5,85.55,152286.0,54.8943,54.9328,54.8943,54.9264,152286.0
2016-12-05 13:15:00,85.56,85.56,85.53,85.54,145419.0,54.9328,54.9328,54.9135,54.92,145419.0
2016-12-05 13:20:00,85.54,85.55,85.53,85.54,95906.0,54.92,54.9264,54.9135,54.92,95906.0
2016-12-05 13:25:00,85.54,85.55,85.51,85.52,239100.0,54.92,54.9264,54.9007,54.9071,239100.0
2016-12-05 13:30:00,85.53,85.53,85.52,85.52,41181.0,54.9135,54.9135,54.9071,54.9071,41181.0
2016-12-05 13:35:00,85.52,85.53,85.51,85.52,49685.0,54.9071,54.9135,54.9007,54.9071,49685.0
2016-12-05 13:40:00,85.53,85.57,85.52,85.56,150034.0,54.9135,54.9392,54.9071,54.9328,150034.0
2016-12-05 13:45:00,85.56,85.57,85.55,85.56,62415.0,54.9328,54.9392,54.9264,54.9328,62415.0
2016-12-05 13:50:00,85.56,85.57,85.56,85.56,86172.0,54.9328,54.9392,54.9328,54.9328,86172.0
2016-12-05 13:55:00,85.56,85.57,85.55,85.56,32915.0,54.9328,54.9392,54.9264,54.9328,32915.0
2016-12-05 14:00:00,85.56,85.57,85.52,85.52,452719.0,54.9328,54.9392,54.9071,54.9071,452719.0
2016-12-05 14:05:00,85.52,85.54,85.52,85.52,31300.0,54.9071,54.92,54.9071,54.9071,31300.0
2016-12-05 14:10:00,85.53,85.53,85.5,85.5,51800.0,54.9135,54.9135,54.8943,54.8943,51800.0
2016-12-05 14:15:00,85.51,85.52,85.5,85.51,33117.0,54.9007,54.9071,54.8943,54.9007,33117.0
2016-12-05 14:20:00,85.51,85.53,85.51,85.51,46473.0,54.9007,54.9135,54.9007,54.9007,46473.0
2016-12-05 14:25:00,85.51,85.52,85.51,85.51,24560.0,54.9007,54.9071,54.9007,54.9007,24560.0
2016-12-05 14:30:00,85.51,85.53,85.5,85.51,62202.0,54.9007,54.9135,54.8943,54.9007,62202.0
2016-12-05 14:35:00,85.51,85.53,85.5,85.51,52677.0,54.9007,54.9135,54.8943,54.9007,52677.0
2016-12-05 14:40:00,85.51,85.53,85.51,85.53,19579.0,54.9007,54.9135,54.9007,54.9135,19579.0
2016-12-05 14:45:00,85.52,85.53,85.5,85.51,36327.0,54.9071,54.9135,54.8943,54.9007,36327.0
2016-12-05 14:50:00,85.52,85.53,85.5,85.51,22926.0,54.9071,54.9135,54.8943,54.9007,22926.0
2016-12-05 14:55:00,85.51,85.52,85.5,85.51,42038.0,54.9007,54.9071,54.8943,54.9007,42038.0
2016-12-05 15:00:00,85.51,85.52,85.5,85.51,20300.0,54.9007,54.9071,54.8943,54.9007,20300.0
2016-12-05 15:05:00,85.51,85.54,85.51,85.53,44432.0,54.9007,54.92,54.9007,54.9135,44432.0
2016-12-05 15:10:00,85.53,85.54,85.53,85.53,32320.0,54.9135,54.92,54.9135,54.9135,32320.0
2016-12-05 15:15:00,85.53,85.54,85.53,85.53,38816.0,54.9135,54.92,54.9135,54.9135,38816.0
2016-12-05 15:20:00,85.53,85.57,85.53,85.55,121213.0,54.9135,54.9392,54.9135,54.9264,121213.0
2016-12-05 15:25:00,85.55,85.57,85.54,85.56,61866.0,54.9264,54.9392,54.92,54.9328,61866.0
2016-12-05 15:30:00,85.57,85.58,85.54,85.57,312050.0,54.9392,54.9456,54.92,54.9392,312050.0
2016-12-05 15:35:00,85.57,85.58,85.56,85.57,57268.0,54.9392,54.9456,54.9328,54.9392,57268.0
2016-12-05 15:40:00,85.57,85.64,85.57,85.63,195946.0,54.9392,54.9842,54.9392,54.9777,195946.0
2016-12-05 15:45:00,85.64,85.65,85.63,85.65,508879.0,54.9842,54.9906,54.9777,54.9906,508879.0
2016-12-05 15:50:00,85.65,85.67,85.64,85.65,208983.0,54.9906,55.0034,54.9842,54.9906,208983.0
2016-12-05 15:55:00,85.65,85.66,85.61,85.63,651009.0,54.9906,54.997,54.9649,54.9777,651009.0
2016-12-06 09:30:00,85.73,85.74,85.65,85.74,117320.0,55.0419,55.0484,54.9906,55.0484,117320.0
2016-12-06 09:35:00,85.74,85.74,85.66,85.67,85565.0,55.0484,55.0484,54.997,55.0034,85565.0
2016-12-06 09:40:00,85.67,85.73,85.67,85.67,138136.0,55.0034,55.0419,55.0034,55.0034,138136.0
2016-12-06 09:45:00,85.67,85.76,85.67,85.73,134840.0,55.0034,55.0612,55.0034,55.0419,134840.0
2016-12-06 09:50:00,85.74,85.77,85.72,85.72,104674.0,55.0484,55.0676,55.0355,55.0355,104674.0
2016-12-06 09:55:00,85.72,85.73,85.7,85.71,51805.0,55.0355,55.0419,55.0227,55.0291,51805.0
2016-12-06 10:00:00,85.72,85.77,85.7,85.76,122212.0,55.0355,55.0676,55.0227,55.0612,122212.0
2016-12-06 10:05:00,85.75,85.8,85.75,85.78,586035.0,55.0548,55.0869,55.0548,55.074,586035.0
2016-12-06 10:10:00,85.78,85.78,85.73,85.74,91747.0,55.074,55.074,55.0419,55.0484,91747.0
2016-12-06 10:15:00,85.74,85.76,85.74,85.75,100119.0,55.0484,55.0612,55.0484,55.0548,100119.0
2016-12-06 10:20:00,85.75,85.76,85.74,85.75,39149.0,55.0548,55.0612,55.0484,55.0548,39149.0
2016-12-06 10:25:00,85.75,85.75,85.73,85.75,23814.0,55.0548,55.0548,55.0419,55.0548,23814.0
2016-12-06 10:30:00,85.75,85.77,85.74,85.77,290881.0,55.0548,55.0676,55.0484,55.0676,290881.0
2016-12-06 10:35:00,85.77,85.77,85.76,85.77,63749.0,55.0676,55.0676,55.0612,55.0676,63749.0
2016-12-06 10:40:00,85.77,85.83,85.77,85.83,1259828.0,55.0676,55.1061,55.0676,55.1061,1259828.0
2016-12-06 10:45:00,85.83,85.84,85.82,85.84,302496.0,55.1061,55.1126,55.0997,55.1126,302496.0
2016-12-06 10:50:00,85.84,85.85,85.82,85.84,311174.0,55.1126,55.119,55.0997,55.1126,311174.0
2016-12-06 10:55:00,85.84,85.86,85.82,85.84,52352.0,55.1126,55.1254,55.0997,55.1126,52352.0
2016-12-06 11:00:00,85.84,85.86,85.82,85.83,77521.0,55.1126,55.1254,55.0997,55.1061,77521.0
2016-12-06 11:05:00,85.83,85.83,85.82,85.83,46937.0,55.1061,55.1061,55.0997,55.1061,46937.0
2016-12-06 11:10:00,85.83,85.85,85.8,85.83,95630.0,55.1061,55.119,55.0869,55.1061,95630.0
2016-12-06 11:15:00,85.83,85.83,85.81,85.83,31076.0,55.1061,55.1061,55.0933,55.1061,31076.0
2016-12-06 11:20:00,85.83,85.86,85.82,85.86,43106.0,55.1061,55.1254,55.0997,55.1254,43106.0
2016-12-06 11:25:00,85.86,85.87,85.85,85.86,159028.0,55.1254,55.1318,55.119,55.1254,159028.0
2016-12-06 11:30:00,85.86,85.87,85.85,85.85,59805.0,55.1254,55.1318,55.119,55.119,59805.0
2016-12-06 11:35:00,85.84,85.87,85.83,85.87,18930.0,55.1126,55.1318,55.1061,55.1318,18930.0
2016-12-06 11:40:00,85.87,85.9,85.86,85.9,150181.0,55.1318,55.1511,55.1254,55.1511,150181.0
2016-12-06 11:45:00,85.9,85.9,85.87,85.88,99357.0,55.1511,55.1511,55.1318,55.1382,99357.0
2016-12-06 11:50:00,85.87,85.89,85.87,85.88,61249.0,55.1318,55.1447,55.1318,55.1382,61249.0
2016-12-06 11:55:00,85.89,85.9,85.87,85.9,228774.0,55.1447,55.1511,55.1318,55.1511,228774.0
2016-12-06 12:00:00,85.9,85.92,85.89,85.91,104427.0,55.1511,55.1639,55.1447,55.1575,104427.0
2016-12-06 12:05:00,85.92,85.93,85.91,85.93,71421.0,55.1639,55.1703,55.1575,55.1703,71421.0
2016-12-06 12:10:00,85.92,85.93,85.92,85.93,144274.0,55.1639,55.1703,55.1639,55.1703,144274.0
2016-12-06 12:15:00,85.93,85.94,85.92,85.94,55876.0,55.1703,55.1768,55.1639,55.1768,55876.0
2016-12-06 12:20:00,85.94,85.96,85.93,85.95,182977.0,55.1768,55.1896,55.1703,55.1832,182977.0
2016-12-06 12:25:00,85.95,85.96,85.92,85.94,206386.0,55.1832,55.1896,55.1639,55.1768,206386.0
2016-12-06 12:30:00,85.94,85.95,85.93,85.95,32517.0,55.1768,55.1832,55.1703,55.1832,32517.0
2016-12-06 12:35:00,85.95,85.96,85.94,85.96,88312.0,55.1832,55.1896,55.1768,55.1896,88312.0
2016-12-06 12:40:00,85.95,85.96,85.95,85.95,43166.0,55.1832,55.1896,55.1832,55.1832,43166.0
2016-12-06 12:45:00,85.95,85.96,85.95,85.95,40829.0,55.1832,55.1896,55.1832,55.1832,40829.0
2016-12-06 12:50:00,85.95,85.96,85.9,85.92,153580.0,55.1832,55.1896,55.1511,55.1639,153580.0
2016-12-06 12:55:00,85.93,85.95,85.92,85.95,96665.0,55.1703,55.1832,55.1639,55.1832,96665.0
2016-12-06 13:00:00,85.95,85.97,85.94,85.97,40009.0,55.1832,55.196,55.1768,55.196,40009.0
2016-12-06 13:05:00,85.97,85.97,85.94,85.94,61858.0,55.196,55.196,55.1768,55.1768,61858.0
2016-12-06 13:10:00,85.93,85.96,85.93,85.96,22240.0,55.1703,55.1896,55.1703,55.1896,22240.0
2016-12-06 13:15:00,85.96,85.98,85.95,85.97,137845.0,55.1896,55.2025,55.1832,55.196,137845.0
2016-12-06 13:20:00,85.97,85.99,85.95,85.98,316141.0,55.196,55.2089,55.1832,55.2025,316141.0
2016-12-06 13:25:00,85.98,85.99,85.98,85.99,49378.0,55.2025,55.2089,55.2025,55.2089,49378.0
2016-12-06 13:30:00,85.99,85.99,85.98,85.98,66325.0,55.2089,55.2089,55.2025,55.2025,66325.0
2016-12-06 13:35:00,85.99,85.99,85.98,85.99,38164.0,55.2089,55.2089,55.2025,55.2089,38164.0
2016-12-06 13:40:00,85.98,86.0,85.98,85.99,253007.0,55.2025,55.2153,55.2025,55.2089,253007.0
2016-12-06 13:45:00,85.99,86.0,85.98,85.99,50527.0,55.2089,55.2153,55.2025,55.2089,50527.0
2016-12-06 13:50:00,85.99,86.0,85.98,86.0,60870.0,55.2089,55.2153,55.2025,55.2153,60870.0
2016-12-06 13:55:00,86.0,86.01,85.99,86.0,65944.0,55.2153,55.2217,55.2089,55.2153,65944.0
2016-12-06 14:00:00,86.0,86.01,85.98,86.0,70727.0,55.2153,55.2217,55.2025,55.2153,70727.0
2016-12-06 14:05:00,86.0,86.02,86.0,86.01,53577.0,55.2153,55.2281,55.2153,55.2217,53577.0
2016-12-06 14:10:00,86.02,86.02,85.98,86.01,86390.0,55.2281,55.2281,55.2025,55.2217,86390.0
2016-12-06 14:15:00,86.01,86.01,85.98,85.98,58247.0,55.2217,55.2217,55.2025,55.2025,58247.0
2016-12-06 14:20:00,85.99,86.0,85.98,86.0,134076.0,55.2089,55.2153,55.2025,55.2153,134076.0
2016-12-06 14:25:00,86.0,86.02,85.99,86.02,666184.0,55.2153,55.2281,55.2089,55.2281,666184.0
2016-12-06 14:30:00,86.02,86.02,86.0,86.01,79598.0,55.2281,55.2281,55.2153,55.2217,79598.0
2016-12-06 14:35:00,86.02,86.02,85.99,86.0,116658.0,55.2281,55.2281,55.2089,55.2153,116658.0
2016-12-06 14:40:00,86.0,86.02,86.0,86.02,98219.0,55.2153,55.2281,55.2153,55.2281,98219.0
2016-12-06 14:45:00,86.02,86.02,86.01,86.02,70330.0,55.2281,55.2281,55.2217,55.2281,70330.0
2016-12-06 14:50:00,86.02,86.02,86.01,86.02,46542.0,55.2281,55.2281,55.2217,55.2281,46542.0
2016-12-06 14:55:00,86.02,86.03,86.01,86.03,66888.0,55.2281,55.2346,55.2217,55.2346,66888.0
2016-12-06 15:00:00,86.03,86.05,86.02,86.04,111563.0,55.2346,55.2474,55.2281,55.241,111563.0
2016-12-06 15:05:00,86.04,86.04,85.99,86.0,160795.0,55.241,55.241,55.2089,55.2153,160795.0
2016-12-06 15:10:00,86.0,86.01,85.98,86.01,401682.0,55.2153,55.2217,55.2025,55.2217,401682.0
2016-12-06 15:15:00,86.01,86.02,86.0,86.01,700405.0,55.2217,55.2281,55.2153,55.2217,700405.0
2016-12-06 15:20:00,86.01,86.01,86.0,86.01,133458.0,55.2217,55.2217,55.2153,55.2217,133458.0
2016-12-06 15:25:00,86.01,86.01,86.0,86.01,208940.0,55.2217,55.2217,55.2153,55.2217,208940.0
2016-12-06 15:30:00,86.01,86.01,86.0,86.01,254594.0,55.2217,55.2217,55.2153,55.2217,254594.0
2016-12-06 15:35:00,86.01,86.03,86.0,86.03,229292.0,55.2217,55.2346,55.2153,55.2346,229292.0
2016-12-06 15:40:00,86.03,86.04,86.02,86.04,225816.0,55.2346,55.241,55.2281,55.241,225816.0
2016-12-06 15:45:00,86.04,86.04,86.01,86.01,232314.0,55.241,55.241,55.2217,55.2217,232314.0
2016-12-06 15:50:00,86.02,86.06,86.01,86.05,317758.0,55.2281,55.2538,55.2217,55.2474,317758.0
2016-12-06 15:55:00,86.05,86.06,86.01,86.02,540398.0,55.2474,55.2538,55.2217,55.2281,540398.0
2016-12-07 09:30:00,86.14,86.17,86.09,86.16,358398.0,55.3052,55.3244,55.2731,55.318,358398.0
2016-12-07 09:35:00,86.16,86.16,86.13,86.15,250337.0,55.318,55.318,55.2988,55.3116,250337.0
2016-12-07 09:40:00,86.15,86.15,86.11,86.12,155972.0,55.3116,55.3116,55.2859,55.2923,155972.0
2016-12-07 09:45:00,86.12,86.12,86.06,86.09,72171.0,55.2923,55.2923,55.2538,55.2731,72171.0
2016-12-07 09:50:00,86.08,86.11,86.08,86.11,32076.0,55.2667,55.2859,55.2667,55.2859,32076.0
2016-12-07 09:55:00,86.11,86.11,86.08,86.09,54064.0,55.2859,55.2859,55.2667,55.2731,54064.0
2016-12-07 10:00:00,86.09,86.13,86.08,86.11,112868.0,55.2731,55.2988,55.2667,55.2859,112868.0
2016-12-07 10:05:00,86.12,86.18,86.12,86.18,215207.0,55.2923,55.3309,55.2923,55.3309,215207.0
2016-12-07 10:10:00,86.17,86.19,86.16,86.18,60537.0,55.3244,55.3373,55.318,55.3309,60537.0
2016-12-07 10:15:00,86.17,86.23,86.17,86.22,478106.0,55.3244,55.363,55.3244,55.3565,478106.0
2016-12-07 10:20:00,86.22,86.25,86.22,86.25,68060.0,55.3565,55.3758,55.3565,55.3758,68060.0
2016-12-07 10:25:00,86.25,86.31,86.21,86.31,453534.0,55.3758,55.4143,55.3501,55.4143,453534.0
2016-12-07 10:30:00,86.3,86.35,86.3,86.33,377429.0,55.4079,55.44,55.4079,55.4272,377429.0
2016-12-07 10:35:00,86.32,86.35,86.27,86.28,701830.0,55.4207,55.44,55.3886,55.3951,701830.0
2016-12-07 10:40:00,86.28,86.33,86.27,86.33,110511.0,55.3951,55.4272,55.3886,55.4272,110511.0
2016-12-07 10:45:00,86.33,86.37,86.32,86.34,178322.0,55.4272,55.4528,55.4207,55.4336,178322.0
2016-12-07 10:50:00,86.35,86.37,86.33,86.37,107396.0,55.44,55.4528,55.4272,55.4528,107396.0
2016-12-07 10:55:00,86.37,86.38,86.36,86.38,131536.0,55.4528,55.4593,55.4464,55.4593,131536.0
2016-12-07 11:00:00,86.38,86.38,86.35,86.35,287276.0,55.4593,55.4593,55.44,55.44,287276.0
2016-12-07 11:05:00,86.35,86.36,86.34,86.36,132770.0,55.44,55.4464,55.4336,55.4464,132770.0
2016-12-07 11:10:00,86.35,86.36,86.34,86.36,157942.0,55.44,55.4464,55.4336,55.4464,157942.0
2016-12-07 11:15:00,86.35,86.36,86.35,86.36,21224.0,55.44,55.4464,55.44,55.4464,21224.0
2016-12-07 11:20:00,86.35,86.36,86.33,86.33,48610.0,55.44,55.4464,55.4272,55.4272,48610.0
2016-12-07 11:25:00,86.33,86.36,86.32,86.36,247232.0,55.4272,55.4464,55.4207,55.4464,247232.0
2016-12-07 11:30:00,86.36,86.37,86.34,86.36,133361.0,55.4464,55.4528,55.4336,55.4464,133361.0
2016-12-07 11:35:00,86.36,86.39,86.36,86.38,270249.0,55.4464,55.4657,55.4464,55.4593,270249.0
2016-12-07 11:40:00,86.39,86.44,86.38,86.44,686812.0,55.4657,55.4978,55.4593,55.4978,686812.0
2016-12-07 11:45:00,86.43,86.5,86.43,86.48,393912.0,55.4914,55.5363,55.4914,55.5235,393912.0
2016-12-07 11:50:00,86.47,86.5,86.46,86.48,92190.0,55.517,55.5363,55.5106,55.5235,92190.0
2016-12-07 11:55:00,86.48,86.54,86.46,86.54,260788.0,55.5235,55.562,55.5106,55.562,260788.0
2016-12-07 12:00:00,86.54,86.55,86.48,86.51,777836.0,55.562,55.5684,55.5235,55.5427,777836.0
2016-12-07 12:05:00,86.5,86.52,86.46,86.51,234813.0,55.5363,55.5492,55.5106,55.5427,234813.0
2016-12-07 12:10:00,86.52,86.54,86.48,86.5,367068.0,55.5492,55.562,55.5235,55.5363,367068.0
2016-12-07 12:15:00,86.5,86.51,86.48,86.48,19755.0,55.5363,55.5427,55.5235,55.5235,19755.0
2016-12-07 12:20:00,86.48,86.5,86.47,86.48,24782.0,55.5235,55.5363,55.517,55.5235,24782.0
2016-12-07 12:25:00,86.48,86.49,86.47,86.47,15860.0,55.5235,55.5299,55.517,55.517,15860.0
2016-12-07 12:30:00,86.48,86.48,86.46,86.48,85202.0,55.5235,55.5235,55.5106,55.5235,85202.0
2016-12-07 12:35:00,86.47,86.47,86.45,86.47,38052.0,55.517,55.517,55.5042,55.517,38052.0
2016-12-07 12:40:00,86.47,86.48,86.46,86.48,700965.0,55.517,55.5235,55.5106,55.5235,700965.0
2016-12-07 12:45:00,86.48,86.49,86.47,86.49,420746.0,55.5235,55.5299,55.517,55.5299,420746.0
2016-12-07 12:50:00,86.5,86.5,86.49,86.5,120370.0,55.5363,55.5363,55.5299,55.5363,120370.0
2016-12-07 12:55:00,86.5,86.51,86.49,86.5,269971.0,55.5363,55.5427,55.5299,55.5363,269971.0
2016-12-07 13:00:00,86.51,86.52,86.49,86.5,191105.0,55.5427,55.5492,55.5299,55.5363,191105.0
2016-12-07 13:05:00,86.51,86.53,86.5,86.51,183843.0,55.5427,55.5556,55.5363,55.5427,183843.0
2016-12-07 13:10:00,86.51,86.54,86.51,86.51,370103.0,55.5427,55.562,55.5427,55.5427,370103.0
2016-12-07 13:15:00,86.51,86.54,86.51,86.54,132193.0,55.5427,55.562,55.5427,55.562,132193.0
2016-12-07 13:20:00,86.55,86.6,86.54,86.58,968025.0,55.5684,55.6005,55.562,55.5877,968025.0
2016-12-07 13:25:00,86.58,86.58,86.53,86.53,157877.0,55.5877,55.5877,55.5556,55.5556,157877.0
2016-12-07 13:30:00,86.54,86.57,86.53,86.56,107084.0,55.562,55.5813,55.5556,55.5748,107084.0
2016-12-07 13:35:00,86.56,86.57,86.51,86.52,97731.0,55.5748,55.5813,55.5427,55.5492,97731.0
2016-12-07 13:40:00,86.52,86.58,86.51,86.55,129179.0,55.5492,55.5877,55.5427,55.5684,129179.0
2016-12-07 13:45:00,86.55,86.57,86.53,86.55,339463.0,55.5684,55.5813,55.5556,55.5684,339463.0
2016-12-07 13:50:00,86.55,86.58,86.54,86.57,176216.0,55.5684,55.5877,55.562,55.5813,176216.0
2016-12-07 13:55:00,86.58,86.58,86.54,86.57,94412.0,55.5877,55.5877,55.562,55.5813,94412.0
2016-12-07 14:00:00,86.57,86.58,86.52,86.52,113680.0,55.5813,55.5877,55.5492,55.5492,113680.0
2016-12-07 14:05:00,86.52,86.53,86.5,86.51,118992.0,55.5492,55.5556,55.5363,55.5427,118992.0
2016-12-07 14:10:00,86.51,86.54,86.49,86.52,452899.0,55.5427,55.562,55.5299,55.5492,452899.0
2016-12-07 14:15:00,86.53,86.53,86.49,86.52,178516.0,55.5556,55.5556,55.5299,55.5492,178516.0
2016-12-07 14:20:00,86.52,86.52,86.47,86.48,112120.0,55.5492,55.5492,55.517,55.5235,112120.0
2016-12-07 14:25:00,86.47,86.48,86.42,86.46,122016.0,55.517,55.5235,55.4849,55.5106,122016.0
2016-12-07 14:30:00,86.45,86.48,86.44,86.48,118290.0,55.5042,55.5235,55.4978,55.5235,118290.0
2016-12-07 14:35:00,86.47,86.48,86.43,86.47,257333.0,55.517,55.5235,55.4914,55.517,257333.0
2016-12-07 14:40:00,86.47,86.48,86.45,86.47,88795.0,55.517,55.5235,55.5042,55.517,88795.0
2016-12-07 14:45:00,86.47,86.51,86.46,86.51,177841.0,55.517,55.5427,55.5106,55.5427,177841.0
2016-12-07 14:50:00,86.51,86.53,86.5,86.52,54177.0,55.5427,55.5556,55.5363,55.5492,54177.0
2016-12-07 14:55:00,86.52,86.54,86.51,86.53,106425.0,55.5492,55.562,55.5427,55.5556,106425.0
2016-12-07 15:00:00,86.52,86.53,86.43,86.49,143298.0,55.5492,55.5556,55.4914,55.5299,143298.0
2016-12-07 15:05:00,86.48,86.53,86.48,86.5,95440.0,55.5235,55.5556,55.5235,55.5363,95440.0
2016-12-07 15:10:00,86.51,86.52,86.5,86.51,124544.0,55.5427,55.5492,55.5363,55.5427,124544.0
2016-12-07 15:15:00,86.51,86.52,86.48,86.48,70223.0,55.5427,55.5492,55.5235,55.5235,70223.0
2016-12-07 15:20:00,86.48,86.53,86.48,86.53,239213.0,55.5235,55.5556,55.5235,55.5556,239213.0
2016-12-07 15:25:00,86.53,86.55,86.51,86.54,203414.0,55.5556,55.5684,55.5427,55.562,203414.0
2016-12-07 15:30:00,86.53,86.58,86.52,86.55,278620.0,55.5556,55.5877,55.5492,55.5684,278620.0
2016-12-07 15:35:00,86.55,86.59,86.52,86.56,295922.0,55.5684,55.5941,55.5492,55.5748,295922.0
2016-12-07 15:40:00,86.56,86.57,86.53,86.56,128143.0,55.5748,55.5813,55.5556,55.5748,128143.0
2016-12-07 15:45:00,86.56,86.57,86.51,86.53,217634.0,55.5748,55.5813,55.5427,55.5556,217634.0
2016-12-07 15:50:00,86.53,86.57,86.52,86.55,566574.0,55.5556,55.5813,55.5492,55.5684,566574.0
2016-12-07 15:55:00,86.55,86.55,86.44,86.47,1059508.0,55.5684,55.5684,55.4978,55.517,1059508.0
2016-12-08 09:30:00,86.37,86.37,86.27,86.32,96001.0,55.4528,55.4528,55.3886,55.4207,96001.0
2016-12-08 09:35:00,86.32,86.38,86.25,86.37,132697.0,55.4207,55.4593,55.3758,55.4528,132697.0
2016-12-08 09:40:00,86.38,86.38,86.35,86.37,132008.0,55.4593,55.4593,55.44,55.4528,132008.0
2016-12-08 09:45:00,86.37,86.38,86.34,86.35,144166.0,55.4528,55.4593,55.4336,55.44,144166.0
2016-12-08 09:50:00,86.35,86.36,86.32,86.32,96246.0,55.44,55.4464,55.4207,55.4207,96246.0
2016-12-08 09:55:00,86.33,86.33,86.28,86.3,75759.0,55.4272,55.4272,55.3951,55.4079,75759.0
2016-12-08 10:00:00,86.29,86.29,86.23,86.23,199581.0,55.4015,55.4015,55.363,55.363,199581.0
2016-12-08 10:05:00,86.23,86.24,86.17,86.17,329422.0,55.363,55.3694,55.3244,55.3244,329422.0
2016-12-08 10:10:00,86.17,86.18,86.13,86.17,259490.0,55.3244,55.3309,55.2988,55.3244,259490.0
2016-12-08 10:15:00,86.17,86.22,86.16,86.22,134087.0,55.3244,55.3565,55.318,55.3565,134087.0
2016-12-08 10:20:00,86.22,86.25,86.21,86.23,109393.0,55.3565,55.3758,55.3501,55.363,109393.0
2016-12-08 10:25:00,86.22,86.25,86.21,86.22,661023.0,55.3565,55.3758,55.3501,55.3565,661023.0
2016-12-08 10:30:00,86.22,86.23,86.21,86.22,62564.0,55.3565,55.363,55.3501,55.3565,62564.0
2016-12-08 10:35:00,86.22,86.23,86.21,86.23,49912.0,55.3565,55.363,55.3501,55.363,49912.0
2016-12-08 10:40:00,86.23,86.29,86.23,86.27,163400.0,55.363,55.4015,55.363,55.3886,163400.0
2016-12-08 10:45:00,86.27,86.3,86.25,86.3,79060.0,55.3886,55.4079,55.3758,55.4079,79060.0
2016-12-08 10:50:00,86.29,86.33,86.28,86.31,105615.0,55.4015,55.4272,55.3951,55.4143,105615.0
2016-12-08 10:55:00,86.32,86.33,86.28,86.29,73934.0,55.4207,55.4272,55.3951,55.4015,73934.0
2016-12-08 11:00:00,86.3,86.33,86.29,86.32,58516.0,55.4079,55.4272,55.4015,55.4207,58516.0
2016-12-08 11:05:00,86.32,86.35,86.32,86.32,33913.0,55.4207,55.44,55.4207,55.4207,33913.0
2016-12-08 11:10:00,86.32,86.34,86.3,86.33,58912.0,55.4207,55.4336,55.4079,55.4272,58912.0
2016-12-08 11:15:00,86.32,86.33,86.23,86.31,199011.0,55.4207,55.4272,55.363,55.4143,199011.0
2016-12-08 11:20:00,86.31,86.32,86.3,86.3,24814.0,55.4143,55.4207,55.4079,55.4079,24814.0
2016-12-08 11:25:00,86.31,86.36,86.29,86.34,165407.0,55.4143,55.4464,55.4015,55.4336,165407.0
2016-12-08 11:30:00,86.33,86.36,86.31,86.35,166770.0,55.4272,55.4464,55.4143,55.44,166770.0
2016-12-08 11:35:00,86.35,86.36,86.28,86.3,92966.0,55.44,55.4464,55.3951,55.4079,92966.0
2016-12-08 11:40:00,86.31,86.32,86.3,86.32,66708.0,55.4143,55.4207,55.4079,55.4207,66708.0
2016-12-08 11:45:00,86.31,86.34,86.31,86.33,45999.0,55.4143,55.4336,55.4143,55.4272,45999.0
2016-12-08 11:50:00,86.33,86.33,86.31,86.32,17939.0,55.4272,55.4272,55.4143,55.4207,17939.0
2016-12-08 11:55:00,86.31,86.36,86.31,86.36,22323.0,55.4143,55.4464,55.4143,55.4464,22323.0
2016-12-08 12:00:00,86.35,86.37,86.35,86.37,56689.0,55.44,55.4528,55.44,55.4528,56689.0
2016-12-08 12:05:00,86.36,86.37,86.36,86.37,26363.0,55.4464,55.4528,55.4464,55.4528,26363.0
2016-12-08 12:10:00,86.37,86.38,86.36,86.37,24396.0,55.4528,55.4593,55.4464,55.4528,24396.0
2016-12-08 12:15:00,86.38,86.39,86.36,86.39,46887.0,55.4593,55.4657,55.4464,55.4657,46887.0
2016-12-08 12:20:00,86.39,86.44,86.38,86.44,58515.0,55.4657,55.4978,55.4593,55.4978,58515.0
2016-12-08 12:25:00,86.44,86.5,86.43,86.46,191199.0,55.4978,55.5363,55.4914,55.5106,191199.0
2016-12-08 12:30:00,86.46,86.48,86.46,86.48,30074.0,55.5106,55.5235,55.5106,55.5235,30074.0
2016-12-08 12:35:00,86.48,86.48,86.44,86.45,123468.0,55.5235,55.5235,55.4978,55.5042,123468.0
2016-12-08 12:40:00,86.44,86.45,86.41,86.43,155574.0,55.4978,55.5042,55.4785,55.4914,155574.0
2016-12-08 12:45:00,86.42,86.43,86.42,86.43,68380.0,55.4849,55.4914,55.4849,55.4914,68380.0
2016-12-08 12:50:00,86.43,86.43,86.4,86.42,123127.0,55.4914,55.4914,55.4721,55.4849,123127.0
2016-12-08 12:55:00,86.42,86.43,86.4,86.43,91337.0,55.4849,55.4914,55.4721,55.4914,91337.0
2016-12-08 13:00:00,86.43,86.43,86.4,86.41,50761.0,55.4914,55.4914,55.4721,55.4785,50761.0
2016-12-08 13:05:00,86.42,86.42,86.4,86.4,14418.0,55.4849,55.4849,55.4721,55.4721,14418.0
2016-12-08 13:10:00,86.41,86.41,86.4,86.41,26685.0,55.4785,55.4785,55.4721,55.4785,26685.0
2016-12-08 13:15:00,86.41,86.41,86.38,86.39,34763.0,55.4785,55.4785,55.4593,55.4657,34763.0
2016-12-08 13:20:00,86.38,86.39,86.38,86.38,8553.0,55.4593,55.4657,55.4593,55.4593,8553.0
2016-12-08 13:25:00,86.39,86.39,86.38,86.39,27678.0,55.4657,55.4657,55.4593,55.4657,27678.0
2016-12-08 13:30:00,86.39,86.39,86.34,86.36,65567.0,55.4657,55.4657,55.4336,55.4464,65567.0
2016-12-08 13:35:00,86.36,86.37,86.35,86.37,48215.0,55.4464,55.4528,55.44,55.4528,48215.0
2016-12-08 13:40:00,86.36,86.36,86.33,86.36,17920.0,55.4464,55.4464,55.4272,55.4464,17920.0
2016-12-08 13:45:00,86.36,86.36,86.35,86.35,28295.0,55.4464,55.4464,55.44,55.44,28295.0
2016-12-08 13:50:00,86.36,86.38,86.35,86.36,143747.0,55.4464,55.4593,55.44,55.4464,143747.0
2016-12-08 13:55:00,86.36,86.39,86.36,86.39,41251.0,55.4464,55.4657,55.4464,55.4657,41251.0
2016-12-08 14:00:00,86.39,86.41,86.38,86.4,91544.0,55.4657,55.4785,55.4593,55.4721,91544.0
2016-12-08 14:05:00,86.41,86.41,86.37,86.39,109828.0,55.4785,55.4785,55.4528,55.4657,109828.0
2016-12-08 14:10:00,86.39,86.41,86.39,86.41,55385.0,55.4657,55.4785,55.4657,55.4785,55385.0
2016-12-08 14:15:00,86.41,86.41,86.38,86.38,60612.0,55.4785,55.4785,55.4593,55.4593,60612.0
2016-12-08 14:20:00,86.38,86.39,86.33,86.34,22251.0,55.4593,55.4657,55.4272,55.4336,22251.0
2016-12-08 14:25:00,86.33,86.34,86.32,86.34,84842.0,55.4272,55.4336,55.4207,55.4336,84842.0
2016-12-08 14:30:00,86.34,86.36,86.34,86.36,54310.0,55.4336,55.4464,55.4336,55.4464,54310.0
2016-12-08 14:35:00,86.36,86.36,86.33,86.34,207587.0,55.4464,55.4464,55.4272,55.4336,207587.0
2016-12-08 14:40:00,86.34,86.34,86.33,86.34,54707.0,55.4336,55.4336,55.4272,55.4336,54707.0
2016-12-08 14:45:00,86.34,86.35,86.33,86.34,111717.0,55.4336,55.44,55.4272,55.4336,111717.0
2016-12-08 14:50:00,86.34,86.37,86.34,86.36,109221.0,55.4336,55.4528,55.4336,55.4464,109221.0
2016-12-08 14:55:00,86.36,86.38,86.35,86.38,164213.0,55.4464,55.4593,55.44,55.4593,164213.0
2016-12-08 15:00:00,86.39,86.39,86.35,86.37,84136.0,55.4657,55.4657,55.44,55.4528,84136.0
2016-12-08 15:05:00,86.37,86.39,86.36,86.38,129062.0,55.4528,55.4657,55.4464,55.4593,129062.0
2016-12-08 15:10:00,86.39,86.4,86.35,86.36,96825.0,55.4657,55.4721,55.44,55.4464,96825.0
2016-12-08 15:15:00,86.36,86.38,86.36,86.38,60644.0,55.4464,55.4593,55.4464,55.4593,60644.0
2016-12-08 15:20:00,86.37,86.38,86.33,86.37,93420.0,55.4528,55.4593,55.4272,55.4528,93420.0
2016-12-08 15:25:00,86.37,86.39,86.35,86.37,45713.0,55.4528,55.4657,55.44,55.4528,45713.0
2016-12-08 15:30:00,86.37,86.38,86.36,86.38,39727.0,55.4528,55.4593,55.4464,55.4593,39727.0
2016-12-08 15:35:00,86.38,86.39,86.37,86.39,103025.0,55.4593,55.4657,55.4528,55.4657,103025.0
2016-12-08 15:40:00,86.39,86.42,86.38,86.42,126679.0,55.4657,55.4849,55.4593,55.4849,126679.0
2016-12-08 15:45:00,86.42,86.42,86.41,86.42,124929.0,55.4849,55.4849,55.4785,55.4849,124929.0
2016-12-08 15:50:00,86.41,86.43,86.41,86.41,191572.0,55.4785,55.4914,55.4785,55.4785,191572.0
2016-12-08 15:55:00,86.41,86.45,86.41,86.43,1353029.0,55.4785,55.5042,55.4785,55.4914,1353029.0
2016-12-09 09:30:00,86.41,86.48,86.36,86.42,47215.0,55.4785,55.5235,55.4464,55.4849,47215.0
2016-12-09 09:35:00,86.42,86.42,86.38,86.4,55166.0,55.4849,55.4849,55.4593,55.4721,55166.0
2016-12-09 09:40:00,86.4,86.41,86.38,86.41,66525.0,55.4721,55.4785,55.4593,55.4785,66525.0
2016-12-09 09:45:00,86.41,86.44,86.4,86.44,125317.0,55.4785,55.4978,55.4721,55.4978,125317.0
2016-12-09 09:50:00,86.44,86.48,86.42,86.48,75016.0,55.4978,55.5235,55.4849,55.5235,75016.0
2016-12-09 09:55:00,86.47,86.47,86.43,86.45,41230.0,55.517,55.517,55.4914,55.5042,41230.0
2016-12-09 10:00:00,86.45,86.45,86.42,86.45,20542.0,55.5042,55.5042,55.4849,55.5042,20542.0
2016-12-09 10:05:00,86.44,86.46,86.42,86.46,52790.0,55.4978,55.5106,55.4849,55.5106,52790.0
2016-12-09 10:10:00,86.46,86.48,86.45,86.47,33177.0,55.5106,55.5235,55.5042,55.517,33177.0
2016-12-09 10:15:00,86.48,86.49,86.46,86.48,99014.0,55.5235,55.5299,55.5106,55.5235,99014.0
2016-12-09 10:20:00,86.47,86.53,86.47,86.5,159178.0,55.517,55.5556,55.517,55.5363,159178.0
2016-12-09 10:25:00,86.51,86.54,86.51,86.52,115023.0,55.5427,55.562,55.5427,55.5492,115023.0
2016-12-09 10:30:00,86.52,86.58,86.52,86.58,78141.0,55.5492,55.5877,55.5492,55.5877,78141.0
2016-12-09 10:35:00,86.57,86.62,86.57,86.62,67350.0,55.5813,55.6134,55.5813,55.6134,67350.0
2016-12-09 10:40:00,86.62,86.62,86.6,86.62,95037.0,55.6134,55.6134,55.6005,55.6134,95037.0
2016-12-09 10:45:00,86.61,86.62,86.59,86.61,77296.0,55.6069,55.6134,55.5941,55.6069,77296.0
2016-12-09 10:50:00,86.61,86.61,86.6,86.61,107576.0,55.6069,55.6069,55.6005,55.6069,107576.0
2016-12-09 10:55:00,86.61,86.61,86.59,86.59,22386.0,55.6069,55.6069,55.5941,55.5941,22386.0
2016-12-09 11:00:00,86.59,86.6,86.58,86.58,64927.0,55.5941,55.6005,55.5877,55.5877,64927.0
2016-12-09 11:05:00,86.59,86.59,86.57,86.59,25945.0,55.5941,55.5941,55.5813,55.5941,25945.0
2016-12-09 11:10:00,86.59,86.6,86.58,86.59,35097.0,55.5941,55.6005,55.5877,55.5941,35097.0
2016-12-09 11:15:00,86.59,86.61,86.59,86.61,79966.0,55.5941,55.6069,55.5941,55.6069,79966.0
2016-12-09 11:20:00,86.61,86.62,86.58,86.58,36589.0,55.6069,55.6134,55.5877,55.5877,36589.0
2016-12-09 11:25:00,86.58,86.59,86.56,86.58,132467.0,55.5877,55.5941,55.5748,55.5877,132467.0
2016-12-09 11:30:00,86.57,86.58,86.55,86.56,46083.0,55.5813,55.5877,55.5684,55.5748,46083.0
2016-12-09 11:35:00,86.57,86.57,86.54,86.55,75495.0,55.5813,55.5813,55.562,55.5684,75495.0
2016-12-09 11:40:00,86.55,86.56,86.54,86.55,67402.0,55.5684,55.5748,55.562,55.5684,67402.0
2016-12-09 11:45:00,86.56,86.56,86.54,86.56,55898.0,55.5748,55.5748,55.562,55.5748,55898.0
2016-12-09 11:50:00,86.55,86.56,86.53,86.53,58208.0,55.5684,55.5748,55.5556,55.5556,58208.0
2016-12-09 11:55:00,86.54,86.54,86.49,86.49,110497.0,55.562,55.562,55.5299,55.5299,110497.0
2016-12-09 12:00:00,86.49,86.49,86.45,86.48,108540.0,55.5299,55.5299,55.5042,55.5235,108540.0
2016-12-09 12:05:00,86.48,86.48,86.47,86.47,136739.0,55.5235,55.5235,55.517,55.517,136739.0
2016-12-09 12:10:00,86.48,86.48,86.47,86.48,122754.0,55.5235,55.5235,55.517,55.5235,122754.0
2016-12-09 12:15:00,86.48,86.48,86.47,86.47,9492.0,55.5235,55.5235,55.517,55.517,9492.0
2016-12-09 12:20:00,86.48,86.48,86.47,86.47,48079.0,55.5235,55.5235,55.517,55.517,48079.0
2016-12-09 12:25:00,86.47,86.48,86.45,86.47,52611.0,55.517,55.5235,55.5042,55.517,52611.0
2016-12-09 12:30:00,86.46,86.5,86.46,86.48,114064.0,55.5106,55.5363,55.5106,55.5235,114064.0
2016-12-09 12:35:00,86.48,86.52,86.48,86.51,87504.0,55.5235,55.5492,55.5235,55.5427,87504.0
2016-12-09 12:40:00,86.51,86.52,86.5,86.51,41341.0,55.5427,55.5492,55.5363,55.5427,41341.0
2016-12-09 12:45:00,86.51,86.51,86.5,86.51,31475.0,55.5427,55.5427,55.5363,55.5427,31475.0
2016-12-09 12:50:00,86.51,86.52,86.5,86.5,96933.0,55.5427,55.5492,55.5363,55.5363,96933.0
2016-12-09 12:55:00,86.5,86.51,86.49,86.5,43730.0,55.5363,55.5427,55.5299,55.5363,43730.0
2016-12-09 13:00:00,86.5,86.51,86.49,86.5,20036.0,55.5363,55.5427,55.5299,55.5363,20036.0
2016-12-09 13:05:00,86.51,86.51,86.49,86.51,24881.0,55.5427,55.5427,55.5299,55.5427,24881.0
2016-12-09 13:10:00,86.51,86.51,86.49,86.5,31698.0,55.5427,55.5427,55.5299,55.5363,31698.0
2016-12-09 13:15:00,86.5,86.51,86.49,86.5,31961.0,55.5363,55.5427,55.5299,55.5363,31961.0
2016-12-09 13:20:00,86.5,86.5,86.48,86.49,32000.0,55.5363,55.5363,55.5235,55.5299,32000.0
2016-12-09 13:25:00,86.49,86.49,86.48,86.49,47237.0,55.5299,55.5299,55.5235,55.5299,47237.0
2016-12-09 13:30:00,86.49,86.5,86.48,86.5,24071.0,55.5299,55.5363,55.5235,55.5363,24071.0
2016-12-09 13:35:00,86.5,86.51,86.49,86.5,24344.0,55.5363,55.5427,55.5299,55.5363,24344.0
2016-12-09 13:40:00,86.51,86.52,86.5,86.52,29962.0,55.5427,55.5492,55.5363,55.5492,29962.0
2016-12-09 13:45:00,86.52,86.53,86.51,86.52,60178.0,55.5492,55.5556,55.5427,55.5492,60178.0
2016-12-09 13:50:00,86.52,86.53,86.51,86.53,73927.0,55.5492,55.5556,55.5427,55.5556,73927.0
2016-12-09 13:55:00,86.53,86.54,86.5,86.51,144722.0,55.5556,55.562,55.5363,55.5427,144722.0
2016-12-09 14:00:00,86.51,86.52,86.51,86.51,58530.0,55.5427,55.5492,55.5427,55.5427,58530.0
2016-12-09 14:05:00,86.52,86.52,86.51,86.52,27288.0,55.5492,55.5492,55.5427,55.5492,27288.0
2016-12-09 14:10:00,86.52,86.52,86.51,86.52,16947.0,55.5492,55.5492,55.5427,55.5492,16947.0
2016-12-09 14:15:00,86.52,86.52,86.51,86.51,46030.0,55.5492,55.5492,55.5427,55.5427,46030.0
2016-12-09 14:20:00,86.51,86.52,86.5,86.51,40631.0,55.5427,55.5492,55.5363,55.5427,40631.0
2016-12-09 14:25:00,86.52,86.52,86.5,86.51,46789.0,55.5492,55.5492,55.5363,55.5427,46789.0
2016-12-09 14:30:00,86.51,86.51,86.5,86.51,59501.0,55.5427,55.5427,55.5363,55.5427,59501.0
2016-12-09 14:35:00,86.5,86.51,86.5,86.51,42227.0,55.5363,55.5427,55.5363,55.5427,42227.0
2016-12-09 14:40:00,86.51,86.51,86.5,86.51,26935.0,55.5427,55.5427,55.5363,55.5427,26935.0
2016-12-09 14:45:00,86.51,86.51,86.5,86.51,45218.0,55.5427,55.5427,55.5363,55.5427,45218.0
2016-12-09 14:50:00,86.51,86.52,86.5,86.52,40964.0,55.5427,55.5492,55.5363,55.5492,40964.0
2016-12-09 14:55:00,86.52,86.54,86.51,86.54,57722.0,55.5492,55.562,55.5427,55.562,57722.0
2016-12-09 15:00:00,86.53,86.54,86.51,86.53,53791.0,55.5556,55.562,55.5427,55.5556,53791.0
2016-12-09 15:05:00,86.52,86.54,86.51,86.53,59660.0,55.5492,55.562,55.5427,55.5556,59660.0
2016-12-09 15:10:00,86.53,86.56,86.53,86.56,70963.0,55.5556,55.5748,55.5556,55.5748,70963.0
2016-12-09 15:15:00,86.55,86.58,86.55,86.58,88439.0,55.5684,55.5877,55.5684,55.5877,88439.0
2016-12-09 15:20:00,86.58,86.59,86.56,86.56,48831.0,55.5877,55.5941,55.5748,55.5748,48831.0
2016-12-09 15:25:00,86.57,86.59,86.56,86.58,63178.0,55.5813,55.5941,55.5748,55.5877,63178.0
2016-12-09 15:30:00,86.58,86.59,86.51,86.52,137208.0,55.5877,55.5941,55.5427,55.5492,137208.0
2016-12-09 15:35:00,86.52,86.52,86.48,86.5,129636.0,55.5492,55.5492,55.5235,55.5363,129636.0
2016-12-09 15:40:00,86.5,86.54,86.49,86.53,126317.0,55.5363,55.562,55.5299,55.5556,126317.0
2016-12-09 15:45:00,86.53,86.53,86.51,86.51,288530.0,55.5556,55.5556,55.5427,55.5427,288530.0
2016-12-09 15:50:00,86.52,86.53,86.48,86.52,185573.0,55.5492,55.5556,55.5235,55.5492,185573.0
2016-12-09 15:55:00,86.52,86.53,86.45,86.5,418543.0,55.5492,55.5556,55.5042,55.5363,418543.0
2016-12-12 09:30:00,86.65,86.69,86.61,86.64,122264.0,55.6326,55.6583,55.6069,55.6262,122264.0
2016-12-12 09:35:00,86.64,86.66,86.61,86.66,149550.0,55.6262,55.639,55.6069,55.639,149550.0
2016-12-12 09:40:00,86.65,86.66,86.61,86.63,92359.0,55.6326,55.639,55.6069,55.6198,92359.0
2016-12-12 09:45:00,86.63,86.65,86.58,86.59,78852.0,55.6198,55.6326,55.5877,55.5941,78852.0
2016-12-12 09:50:00,86.6,86.6,86.55,86.56,72793.0,55.6005,55.6005,55.5684,55.5748,72793.0
2016-12-12 09:55:00,86.56,86.6,86.56,86.59,49829.0,55.5748,55.6005,55.5748,55.5941,49829.0
2016-12-12 10:00:00,86.59,86.61,86.58,86.59,53245.0,55.5941,55.6069,55.5877,55.5941,53245.0
2016-12-12 10:05:00,86.59,86.59,86.52,86.52,46133.0,55.5941,55.5941,55.5492,55.5492,46133.0
2016-12-12 10:10:00,86.53,86.54,86.46,86.47,133387.0,55.5556,55.562,55.5106,55.517,133387.0
2016-12-12 10:15:00,86.47,86.48,86.43,86.44,89513.0,55.517,55.5235,55.4914,55.4978,89513.0
2016-12-12 10:20:00,86.44,86.45,86.42,86.42,105628.0,55.4978,55.5042,55.4849,55.4849,105628.0
2016-12-12 10:25:00,86.42,86.44,86.39,86.4,118347.0,55.4849,55.4978,55.4657,55.4721,118347.0
2016-12-12 10:30:00,86.4,86.43,86.38,86.41,128025.0,55.4721,55.4914,55.4593,55.4785,128025.0
2016-12-12 10:35:00,86.42,86.46,86.41,86.44,138648.0,55.4849,55.5106,55.4785,55.4978,138648.0
2016-12-12 10:40:00,86.44,86.45,86.4,86.42,26279.0,55.4978,55.5042,55.4721,55.4849,26279.0
2016-12-12 10:45:00,86.43,86.44,86.42,86.43,81923.0,55.4914,55.4978,55.4849,55.4914,81923.0
2016-12-12 10:50:00,86.42,86.44,86.41,86.42,99028.0,55.4849,55.4978,55.4785,55.4849,99028.0
2016-12-12 10:55:00,86.42,86.46,86.41,86.45,23765.0,55.4849,55.5106,55.4785,55.5042,23765.0
2016-12-12 11:00:00,86.45,86.45,86.39,86.4,43889.0,55.5042,55.5042,55.4657,55.4721,43889.0
2016-12-12 11:05:00,86.4,86.41,86.36,86.38,86871.0,55.4721,55.4785,55.4464,55.4593,86871.0
2016-12-12 11:10:00,86.39,86.4,86.38,86.4,63459.0,55.4657,55.4721,55.4593,55.4721,63459.0
2016-12-12 11:15:00,86.4,86.42,86.39,86.39,138443.0,55.4721,55.4849,55.4657,55.4657,138443.0
2016-12-12 11:20:00,86.4,86.4,86.33,86.36,121494.0,55.4721,55.4721,55.4272,55.4464,121494.0
2016-12-12 11:25:00,86.36,86.37,86.35,86.35,46020.0,55.4464,55.4528,55.44,55.44,46020.0
2016-12-12 11:30:00,86.35,86.36,86.34,86.36,183612.0,55.44,55.4464,55.4336,55.4464,183612.0
2016-12-12 11:35:00,86.36,86.36,86.32,86.33,144521.0,55.4464,55.4464,55.4207,55.4272,144521.0
2016-12-12 11:40:00,86.33,86.33,86.3,86.31,75193.0,55.4272,55.4272,55.4079,55.4143,75193.0
2016-12-12 11:45:00,86.32,86.34,86.31,86.34,180125.0,55.4207,55.4336,55.4143,55.4336,180125.0
2016-12-12 11:50:00,86.33,86.34,86.3,86.32,65613.0,55.4272,55.4336,55.4079,55.4207,65613.0
2016-12-12 11:55:00,86.33,86.33,86.31,86.32,46397.0,55.4272,55.4272,55.4143,55.4207,46397.0
2016-12-12 12:00:00,86.33,86.34,86.29,86.29,89058.0,55.4272,55.4336,55.4015,55.4015,89058.0
2016-12-12 12:05:00,86.29,86.32,86.28,86.32,83199.0,55.4015,55.4207,55.3951,55.4207,83199.0
2016-12-12 12:10:00,86.32,86.38,86.31,86.36,142330.0,55.4207,55.4593,55.4143,55.4464,142330.0
2016-12-12 12:15:00,86.36,86.36,86.33,86.34,41261.0,55.4464,55.4464,55.4272,55.4336,41261.0
2016-12-12 12:20:00,86.34,86.34,86.28,86.32,107849.0,55.4336,55.4336,55.3951,55.4207,107849.0
2016-12-12 12:25:00,86.31,86.33,86.29,86.32,35359.0,55.4143,55.4272,55.4015,55.4207,35359.0
2016-12-12 12:30:00,86.32,86.35,86.32,86.33,16575.0,55.4207,55.44,55.4207,55.4272,16575.0
2016-12-12 12:35:00,86.34,86.36,86.33,86.36,25612.0,55.4336,55.4464,55.4272,55.4464,25612.0
2016-12-12 12:40:00,86.36,86.36,86.34,86.36,21861.0,55.4464,55.4464,55.4336,55.4464,21861.0
2016-12-12 12:45:00,86.36,86.38,86.35,86.37,245127.0,55.4464,55.4593,55.44,55.4528,245127.0
2016-12-12 12:50:00,86.38,86.38,86.35,86.37,33801.0,55.4593,55.4593,55.44,55.4528,33801.0
2016-12-12 12:55:00,86.37,86.41,86.36,86.4,240155.0,55.4528,55.4785,55.4464,55.4721,240155.0
2016-12-12 13:00:00,86.4,86.42,86.38,86.42,208859.0,55.4721,55.4849,55.4593,55.4849,208859.0
2016-12-12 13:05:00,86.42,86.44,86.4,86.42,49402.0,55.4849,55.4978,55.4721,55.4849,49402.0
2016-12-12 13:10:00,86.42,86.44,86.42,86.43,24667.0,55.4849,55.4978,55.4849,55.4914,24667.0
2016-12-12 13:15:00,86.43,86.46,86.42,86.46,19334.0,55.4914,55.5106,55.4849,55.5106,19334.0
2016-12-12 13:20:00,86.46,86.47,86.44,86.45,62073.0,55.5106,55.517,55.4978,55.5042,62073.0
2016-12-12 13:25:00,86.45,86.47,86.44,86.47,27452.0,55.5042,55.517,55.4978,55.517,27452.0
2016-12-12 13:30:00,86.46,86.48,86.4,86.41,111605.0,55.5106,55.5235,55.4721,55.4785,111605.0
2016-12-12 13:35:00,86.4,86.41,86.4,86.41,22413.0,55.4721,55.4785,55.4721,55.4785,22413.0
2016-12-12 13:40:00,86.41,86.42,86.4,86.42,65597.0,55.4785,55.4849,55.4721,55.4849,65597.0
2016-12-12 13:45:00,86.42,86.42,86.39,86.39,69796.0,55.4849,55.4849,55.4657,55.4657,69796.0
2016-12-12 13:50:00,86.39,86.4,86.38,86.39,48023.0,55.4657,55.4721,55.4593,55.4657,48023.0
2016-12-12 13:55:00,86.38,86.4,86.38,86.39,30189.0,55.4593,55.4721,55.4593,55.4657,30189.0
2016-12-12 14:00:00,86.38,86.43,86.38,86.42,132166.0,55.4593,55.4914,55.4593,55.4849,132166.0
2016-12-12 14:05:00,86.42,86.43,86.38,86.42,47404.0,55.4849,55.4914,55.4593,55.4849,47404.0
2016-12-12 14:10:00,86.43,86.46,86.42,86.45,19536.0,55.4914,55.5106,55.4849,55.5042,19536.0
2016-12-12 14:15:00,86.45,86.48,86.44,86.47,61083.0,55.5042,55.5235,55.4978,55.517,61083.0
2016-12-12 14:20:00,86.47,86.47,86.44,86.45,36491.0,55.517,55.517,55.4978,55.5042,36491.0
2016-12-12 14:25:00,86.45,86.45,86.43,86.44,72804.0,55.5042,55.5042,55.4914,55.4978,72804.0
2016-12-12 14:30:00,86.43,86.45,86.43,86.45,78617.0,55.4914,55.5042,55.4914,55.5042,78617.0
2016-12-12 14:35:00,86.45,86.45,86.42,86.44,78561.0,55.5042,55.5042,55.4849,55.4978,78561.0
2016-12-12 14:40:00,86.43,86.45,86.41,86.45,134671.0,55.4914,55.5042,55.4785,55.5042,134671.0
2016-12-12 14:45:00,86.44,86.45,86.44,86.45,23709.0,55.4978,55.5042,55.4978,55.5042,23709.0
2016-12-12 14:50:00,86.44,86.45,86.43,86.45,71018.0,55.4978,55.5042,55.4914,55.5042,71018.0
2016-12-12 14:55:00,86.44,86.46,86.44,86.46,53511.0,55.4978,55.5106,55.4978,55.5106,53511.0
2016-12-12 15:00:00,86.45,86.46,86.42,86.43,54382.0,55.5042,55.5106,55.4849,55.4914,54382.0
2016-12-12 15:05:00,86.43,86.44,86.42,86.43,34668.0,55.4914,55.4978,55.4849,55.4914,34668.0
2016-12-12 15:10:00,86.44,86.47,86.43,86.45,63213.0,55.4978,55.517,55.4914,55.5042,63213.0
2016-12-12 15:15:00,86.45,86.46,86.39,86.4,109351.0,55.5042,55.5106,55.4657,55.4721,109351.0
2016-12-12 15:20:00,86.4,86.4,86.39,86.4,69415.0,55.4721,55.4721,55.4657,55.4721,69415.0
2016-12-12 15:25:00,86.39,86.4,86.37,86.39,101804.0,55.4657,55.4721,55.4528,55.4657,101804.0
2016-12-12 15:30:00,86.39,86.39,86.37,86.38,102599.0,55.4657,55.4657,55.4528,55.4593,102599.0
2016-12-12 15:35:00,86.38,86.38,86.36,86.37,247233.0,55.4593,55.4593,55.4464,55.4528,247233.0
2016-12-12 15:40:00,86.37,86.38,86.33,86.34,159046.0,55.4528,55.4593,55.4272,55.4336,159046.0
2016-12-12 15:45:00,86.34,86.36,86.33,86.34,161664.0,55.4336,55.4464,55.4272,55.4336,161664.0
2016-12-12 15:50:00,86.34,86.39,86.34,86.38,428227.0,55.4336,55.4657,55.4336,55.4593,428227.0
2016-12-12 15:55:00,86.37,86.39,86.36,86.39,610516.0,55.4528,55.4657,55.4464,55.4657,610516.0
2016-12-13 09:30:00,86.69,86.78,86.69,86.77,268461.0,55.6583,55.7161,55.6583,55.7097,268461.0
2016-12-13 09:35:00,86.77,86.78,86.74,86.77,311085.0,55.7097,55.7161,55.6904,55.7097,311085.0
2016-12-13 09:40:00,86.77,86.84,86.77,86.8,209005.0,55.7097,55.7546,55.7097,55.7289,209005.0
2016-12-13 09:45:00,86.81,86.82,86.78,86.78,149354.0,55.7353,55.7418,55.7161,55.7161,149354.0
2016-12-13 09:50:00,86.79,86.81,86.76,86.78,353174.0,55.7225,55.7353,55.7032,55.7161,353174.0
2016-12-13 09:55:00,86.78,86.79,86.75,86.77,83357.0,55.7161,55.7225,55.6968,55.7097,83357.0
2016-12-13 10:00:00,86.78,86.78,86.74,86.76,221340.0,55.7161,55.7161,55.6904,55.7032,221340.0
2016-12-13 10:05:00,86.76,86.77,86.7,86.7,167806.0,55.7032,55.7097,55.6647,55.6647,167806.0
2016-12-13 10:10:00,86.7,86.72,86.68,86.7,198591.0,55.6647,55.6776,55.6519,55.6647,198591.0
2016-12-13 10:15:00,86.7,86.71,86.63,86.66,222398.0,55.6647,55.6711,55.6198,55.639,222398.0
2016-12-13 10:20:00,86.66,86.68,86.64,86.67,33999.0,55.639,55.6519,55.6262,55.6455,33999.0
2016-12-13 10:25:00,86.67,86.7,86.65,86.67,84056.0,55.6455,55.6647,55.6326,55.6455,84056.0
2016-12-13 10:30:00,86.67,86.67,86.6,86.61,108084.0,55.6455,55.6455,55.6005,55.6069,108084.0
2016-12-13 10:35:00,86.6,86.62,86.56,86.61,243559.0,55.6005,55.6134,55.5748,55.6069,243559.0
2016-12-13 10:40:00,86.6,86.64,86.6,86.61,142350.0,55.6005,55.6262,55.6005,55.6069,142350.0
2016-12-13 10:45:00,86.6,86.61,86.59,86.59,38719.0,55.6005,55.6069,55.5941,55.5941,38719.0
2016-12-13 10:50:00,86.59,86.6,86.55,86.58,47794.0,55.5941,55.6005,55.5684,55.5877,47794.0
2016-12-13 10:55:00,86.59,86.62,86.58,86.61,62774.0,55.5941,55.6134,55.5877,55.6069,62774.0
2016-12-13 11:00:00,86.61,86.62,86.6,86.61,23044.0,55.6069,55.6134,55.6005,55.6069,23044.0
2016-12-13 11:05:00,86.61,86.66,86.59,86.63,90114.0,55.6069,55.639,55.5941,55.6198,90114.0
2016-12-13 11:10:00,86.64,86.65,86.61,86.64,103794.0,55.6262,55.6326,55.6069,55.6262,103794.0
2016-12-13 11:15:00,86.64,86.65,86.62,86.62,36457.0,55.6262,55.6326,55.6134,55.6134,36457.0
2016-12-13 11:20:00,86.62,86.68,86.62,86.65,78304.0,55.6134,55.6519,55.6134,55.6326,78304.0
2016-12-13 11:25:00,86.65,86.66,86.62,86.63,91902.0,55.6326,55.639,55.6134,55.6198,91902.0
2016-12-13 11:30:00,86.63,86.65,86.61,86.63,173295.0,55.6198,55.6326,55.6069,55.6198,173295.0
2016-12-13 11:35:00,86.64,86.66,86.63,86.65,515186.0,55.6262,55.639,55.6198,55.6326,515186.0
2016-12-13 11:40:00,86.66,86.66,86.64,86.65,127005.0,55.639,55.639,55.6262,55.6326,127005.0
2016-12-13 11:45:00,86.65,86.65,86.64,86.65,63970.0,55.6326,55.6326,55.6262,55.6326,63970.0
2016-12-13 11:50:00,86.65,86.7,86.64,86.68,227555.0,55.6326,55.6647,55.6262,55.6519,227555.0
2016-12-13 11:55:00,86.69,86.7,86.67,86.69,130512.0,55.6583,55.6647,55.6455,55.6583,130512.0
2016-12-13 12:00:00,86.68,86.69,86.67,86.67,241845.0,55.6519,55.6583,55.6455,55.6455,241845.0
2016-12-13 12:05:00,86.67,86.69,86.67,86.68,27901.0,55.6455,55.6583,55.6455,55.6519,27901.0
2016-12-13 12:10:00,86.68,86.7,86.66,86.68,151786.0,55.6519,55.6647,55.639,55.6519,151786.0
2016-12-13 12:15:00,86.69,86.7,86.68,86.68,51357.0,55.6583,55.6647,55.6519,55.6519,51357.0
2016-12-13 12:20:00,86.68,86.75,86.68,86.73,141877.0,55.6519,55.6968,55.6519,55.684,141877.0
2016-12-13 12:25:00,86.73,86.73,86.69,86.72,30838.0,55.684,55.684,55.6583,55.6776,30838.0
2016-12-13 12:30:00,86.73,86.73,86.71,86.72,17876.0,55.684,55.684,55.6711,55.6776,17876.0
2016-12-13 12:35:00,86.73,86.74,86.72,86.73,20901.0,55.684,55.6904,55.6776,55.684,20901.0
2016-12-13 12:40:00,86.73,86.76,86.73,86.75,45101.0,55.684,55.7032,55.684,55.6968,45101.0
2016-12-13 12:45:00,86.76,86.77,86.72,86.73,58604.0,55.7032,55.7097,55.6776,55.684,58604.0
2016-12-13 12:50:00,86.73,86.74,86.72,86.74,40628.0,55.684,55.6904,55.6776,55.6904,40628.0
2016-12-13 12:55:00,86.73,86.75,86.73,86.74,28880.0,55.684,55.6968,55.684,55.6904,28880.0
2016-12-13 13:00:00,86.73,86.75,86.72,86.73,53885.0,55.684,55.6968,55.6776,55.684,53885.0
2016-12-13 13:05:00,86.73,86.76,86.72,86.73,46695.0,55.684,55.7032,55.6776,55.684,46695.0
2016-12-13 13:10:00,86.73,86.76,86.71,86.75,23472.0,55.684,55.7032,55.6711,55.6968,23472.0
2016-12-13 13:15:00,86.76,86.82,86.74,86.81,56405.0,55.7032,55.7418,55.6904,55.7353,56405.0
2016-12-13 13:20:00,86.81,86.81,86.74,86.74,47245.0,55.7353,55.7353,55.6904,55.6904,47245.0
2016-12-13 13:25:00,86.75,86.79,86.74,86.79,35845.0,55.6968,55.7225,55.6904,55.7225,35845.0
2016-12-13 13:30:00,86.8,86.8,86.77,86.77,84917.0,55.7289,55.7289,55.7097,55.7097,84917.0
2016-12-13 13:35:00,86.78,86.79,86.76,86.76,27829.0,55.7161,55.7225,55.7032,55.7032,27829.0
2016-12-13 13:40:00,86.77,86.79,86.77,86.77,20110.0,55.7097,55.7225,55.7097,55.7097,20110.0
2016-12-13 13:45:00,86.77,86.77,86.73,86.75,43844.0,55.7097,55.7097,55.684,55.6968,43844.0
2016-12-13 13:50:00,86.75,86.76,86.72,86.72,37075.0,55.6968,55.7032,55.6776,55.6776,37075.0
2016-12-13 13:55:00,86.73,86.75,86.73,86.74,10710.0,55.684,55.6968,55.684,55.6904,10710.0
2016-12-13 14:00:00,86.75,86.76,86.74,86.74,39655.0,55.6968,55.7032,55.6904,55.6904,39655.0
2016-12-13 14:05:00,86.74,86.75,86.73,86.73,21472.0,55.6904,55.6968,55.684,55.684,21472.0
2016-12-13 14:10:00,86.73,86.73,86.68,86.68,250883.0,55.684,55.684,55.6519,55.6519,250883.0
2016-12-13 14:15:00,86.68,86.69,86.66,86.68,120463.0,55.6519,55.6583,55.639,55.6519,120463.0
2016-12-13 14:20:00,86.68,86.69,86.67,86.67,44440.0,55.6519,55.6583,55.6455,55.6455,44440.0
2016-12-13 14:25:00,86.68,86.68,86.66,86.66,60450.0,55.6519,55.6519,55.639,55.639,60450.0
2016-12-13 14:30:00,86.66,86.69,86.64,86.69,61780.0,55.639,55.6583,55.6262,55.6583,61780.0
2016-12-13 14:35:00,86.68,86.7,86.68,86.7,57753.0,55.6519,55.6647,55.6519,55.6647,57753.0
2016-12-13 14:40:00,86.69,86.73,86.69,86.71,172854.0,55.6583,55.684,55.6583,55.6711,172854.0
2016-12-13 14:45:00,86.71,86.72,86.69,86.72,49800.0,55.6711,55.6776,55.6583,55.6776,49800.0
2016-12-13 14:50:00,86.72,86.73,86.69,86.69,108419.0,55.6776,55.684,55.6583,55.6583,108419.0
2016-12-13 14:55:00,86.7,86.72,86.69,86.71,88861.0,55.6647,55.6776,55.6583,55.6711,88861.0
2016-12-13 15:00:00,86.7,86.72,86.7,86.72,47449.0,55.6647,55.6776,55.6647,55.6776,47449.0
2016-12-13 15:05:00,86.72,86.73,86.71,86.72,45235.0,55.6776,55.684,55.6711,55.6776,45235.0
2016-12-13 15:10:00,86.73,86.73,86.7,86.7,57289.0,55.684,55.684,55.6647,55.6647,57289.0
2016-12-13 15:15:00,86.71,86.72,86.67,86.7,88169.0,55.6711,55.6776,55.6455,55.6647,88169.0
2016-12-13 15:20:00,86.7,86.71,86.69,86.69,39316.0,55.6647,55.6711,55.6583,55.6583,39316.0
2016-12-13 15:25:00,86.7,86.72,86.69,86.7,55969.0,55.6647,55.6776,55.6583,55.6647,55969.0
2016-12-13 15:30:00,86.7,86.72,86.69,86.7,107764.0,55.6647,55.6776,55.6583,55.6647,107764.0
2016-12-13 15:35:00,86.7,86.73,86.69,86.7,116574.0,55.6647,55.684,55.6583,55.6647,116574.0
2016-12-13 15:40:00,86.7,86.72,86.7,86.71,64210.0,55.6647,55.6776,55.6647,55.6711,64210.0
2016-12-13 15:45:00,86.72,86.72,86.69,86.7,176973.0,55.6776,55.6776,55.6583,55.6647,176973.0
2016-12-13 15:50:00,86.69,86.7,86.65,86.67,150228.0,55.6583,55.6647,55.6326,55.6455,150228.0
2016-12-13 15:55:00,86.67,86.68,86.62,86.63,674502.0,55.6455,55.6519,55.6134,55.6198,674502.0
2016-12-14 09:30:00,86.58,86.63,86.58,86.62,37871.0,55.5877,55.6198,55.5877,55.6134,37871.0
2016-12-14 09:35:00,86.63,86.66,86.61,86.66,25126.0,55.6198,55.639,55.6069,55.639,25126.0
2016-12-14 09:40:00,86.66,86.66,86.6,86.61,32515.0,55.639,55.639,55.6005,55.6069,32515.0
2016-12-14 09:45:00,86.61,86.63,86.58,86.59,138561.0,55.6069,55.6198,55.5877,55.5941,138561.0
2016-12-14 09:50:00,86.6,86.64,86.59,86.63,90499.0,55.6005,55.6262,55.5941,55.6198,90499.0
2016-12-14 09:55:00,86.64,86.65,86.61,86.62,99953.0,55.6262,55.6326,55.6069,55.6134,99953.0
2016-12-14 10:00:00,86.63,86.64,86.62,86.63,34325.0,55.6198,55.6262,55.6134,55.6198,34325.0
2016-12-14 10:05:00,86.64,86.64,86.61,86.62,81774.0,55.6262,55.6262,55.6069,55.6134,81774.0
2016-12-14 10:10:00,86.61,86.63,86.6,86.63,83834.0,55.6069,55.6198,55.6005,55.6198,83834.0
2016-12-14 10:15:00,86.62,86.63,86.61,86.62,72703.0,55.6134,55.6198,55.6069,55.6134,72703.0
2016-12-14 10:20:00,86.62,86.65,86.6,86.64,75756.0,55.6134,55.6326,55.6005,55.6262,75756.0
2016-12-14 10:25:00,86.63,86.66,86.62,86.63,57733.0,55.6198,55.639,55.6134,55.6198,57733.0
2016-12-14 10:30:00,86.63,86.76,86.63,86.67,476197.0,55.6198,55.7032,55.6198,55.6455,476197.0
2016-12-14 10:35:00,86.68,86.7,86.66,86.69,50175.0,55.6519,55.6647,55.639,55.6583,50175.0
2016-12-14 10:40:00,86.69,86.69,86.65,86.66,44992.0,55.6583,55.6583,55.6326,55.639,44992.0
2016-12-14 10:45:00,86.66,86.69,86.66,86.69,43901.0,55.639,55.6583,55.639,55.6583,43901.0
2016-12-14 10:50:00,86.68,86.71,86.67,86.7,56105.0,55.6519,55.6711,55.6455,55.6647,56105.0
2016-12-14 10:55:00,86.71,86.72,86.7,86.7,24352.0,55.6711,55.6776,55.6647,55.6647,24352.0
2016-12-14 11:00:00,86.71,86.71,86.67,86.67,23561.0,55.6711,55.6711,55.6455,55.6455,23561.0
2016-12-14 11:05:00,86.67,86.68,86.66,86.68,78911.0,55.6455,55.6519,55.639,55.6519,78911.0
2016-12-14 11:10:00,86.67,86.71,86.66,86.69,63046.0,55.6455,55.6711,55.639,55.6583,63046.0
2016-12-14 11:15:00,86.69,86.7,86.68,86.69,11261.0,55.6583,55.6647,55.6519,55.6583,11261.0
2016-12-14 11:20:00,86.68,86.7,86.67,86.7,109115.0,55.6519,55.6647,55.6455,55.6647,109115.0
2016-12-14 11:25:00,86.69,86.71,86.69,86.69,19543.0,55.6583,55.6711,55.6583,55.6583,19543.0
2016-12-14 11:30:00,86.7,86.71,86.68,86.69,80992.0,55.6647,55.6711,55.6519,55.6583,80992.0
2016-12-14 11:35:00,86.7,86.72,86.68,86.71,114248.0,55.6647,55.6776,55.6519,55.6711,114248.0
2016-12-14 11:40:00,86.71,86.71,86.68,86.68,29055.0,55.6711,55.6711,55.6519,55.6519,29055.0
2016-12-14 11:45:00,86.68,86.71,86.67,86.7,32352.0,55.6519,55.6711,55.6455,55.6647,32352.0
2016-12-14 11:50:00,86.7,86.71,86.7,86.7,47745.0,55.6647,55.6711,55.6647,55.6647,47745.0
2016-12-14 11:55:00,86.7,86.76,86.69,86.76,207838.0,55.6647,55.7032,55.6583,55.7032,207838.0
2016-12-14 12:00:00,86.76,86.78,86.76,86.76,52694.0,55.7032,55.7161,55.7032,55.7032,52694.0
2016-12-14 12:05:00,86.76,86.77,86.73,86.74,59655.0,55.7032,55.7097,55.684,55.6904,59655.0
2016-12-14 12:10:00,86.74,86.77,86.71,86.76,71959.0,55.6904,55.7097,55.6711,55.7032,71959.0
2016-12-14 12:15:00,86.76,86.76,86.74,86.74,20472.0,55.7032,55.7032,55.6904,55.6904,20472.0
2016-12-14 12:20:00,86.74,86.76,86.74,86.75,38817.0,55.6904,55.7032,55.6904,55.6968,38817.0
2016-12-14 12:25:00,86.76,86.79,86.75,86.78,124807.0,55.7032,55.7225,55.6968,55.7161,124807.0
2016-12-14 12:30:00,86.78,86.79,86.77,86.79,100827.0,55.7161,55.7225,55.7097,55.7225,100827.0
2016-12-14 12:35:00,86.78,86.79,86.77,86.79,151002.0,55.7161,55.7225,55.7097,55.7225,151002.0
2016-12-14 12:40:00,86.78,86.79,86.77,86.77,146951.0,55.7161,55.7225,55.7097,55.7097,146951.0
2016-12-14 12:45:00,86.78,86.81,86.77,86.81,391356.0,55.7161,55.7353,55.7097,55.7353,391356.0
2016-12-14 12:50:00,86.81,86.82,86.8,86.8,162658.0,55.7353,55.7418,55.7289,55.7289,162658.0
2016-12-14 12:55:00,86.8,86.82,86.79,86.81,189679.0,55.7289,55.7418,55.7225,55.7353,189679.0
2016-12-14 13:00:00,86.81,86.82,86.78,86.81,291071.0,55.7353,55.7418,55.7161,55.7353,291071.0
2016-12-14 13:05:00,86.81,86.83,86.78,86.78,206456.0,55.7353,55.7482,55.7161,55.7161,206456.0
2016-12-14 13:10:00,86.79,86.82,86.78,86.81,90226.0,55.7225,55.7418,55.7161,55.7353,90226.0
2016-12-14 13:15:00,86.81,86.82,86.79,86.81,28883.0,55.7353,55.7418,55.7225,55.7353,28883.0
2016-12-14 13:20:00,86.81,86.83,86.8,86.82,29301.0,55.7353,55.7482,55.7289,55.7418,29301.0
2016-12-14 13:25:00,86.82,86.84,86.81,86.81,59520.0,55.7418,55.7546,55.7353,55.7353,59520.0
2016-12-14 13:30:00,86.82,86.82,86.8,86.81,58107.0,55.7418,55.7418,55.7289,55.7353,58107.0
2016-12-14 13:35:00,86.8,86.81,86.78,86.79,46848.0,55.7289,55.7353,55.7161,55.7225,46848.0
2016-12-14 13:40:00,86.79,86.8,86.78,86.79,79964.0,55.7225,55.7289,55.7161,55.7225,79964.0
2016-12-14 13:45:00,86.79,86.81,86.78,86.79,26474.0,55.7225,55.7353,55.7161,55.7225,26474.0
2016-12-14 13:50:00,86.79,86.79,86.76,86.78,25085.0,55.7225,55.7225,55.7032,55.7161,25085.0
2016-12-14 13:55:00,86.77,86.82,86.76,86.82,138696.0,55.7097,55.7418,55.7032,55.7418,138696.0
2016-12-14 14:00:00,86.82,86.82,86.6,86.74,234618.0,55.7418,55.7418,55.6005,55.6904,234618.0
2016-12-14 14:05:00,86.73,86.73,86.61,86.64,296407.0,55.684,55.684,55.6069,55.6262,296407.0
2016-12-14 14:10:00,86.64,86.64,86.42,86.42,163478.0,55.6262,55.6262,55.4849,55.4849,163478.0
2016-12-14 14:15:00,86.42,86.52,86.42,86.5,126063.0,55.4849,55.5492,55.4849,55.5363,126063.0
2016-12-14 14:20:00,86.51,86.51,86.34,86.39,309048.0,55.5427,55.5427,55.4336,55.4657,309048.0
2016-12-14 14:25:00,86.38,86.39,86.24,86.24,392767.0,55.4593,55.4657,55.3694,55.3694,392767.0
2016-12-14 14:30:00,86.24,86.4,86.21,86.37,310646.0,55.3694,55.4721,55.3501,55.4528,310646.0
2016-12-14 14:35:00,86.36,86.45,86.33,86.45,249938.0,55.4464,55.5042,55.4272,55.5042,249938.0
2016-12-14 14:40:00,86.45,86.52,86.44,86.49,208366.0,55.5042,55.5492,55.4978,55.5299,208366.0
2016-12-14 14:45:00,86.5,86.53,86.39,86.44,303607.0,55.5363,55.5556,55.4657,55.4978,303607.0
2016-12-14 14:50:00,86.45,86.45,86.37,86.38,200172.0,55.5042,55.5042,55.4528,55.4593,200172.0
2016-12-14 14:55:00,86.37,86.38,86.31,86.32,222152.0,55.4528,55.4593,55.4143,55.4207,222152.0
2016-12-14 15:00:00,86.31,86.36,86.28,86.31,848059.0,55.4143,55.4464,55.3951,55.4143,848059.0
2016-12-14 15:05:00,86.3,86.32,86.19,86.21,105926.0,55.4079,55.4207,55.3373,55.3501,105926.0
2016-12-14 15:10:00,86.2,86.2,86.16,86.2,365642.0,55.3437,55.3437,55.318,55.3437,365642.0
2016-12-14 15:15:00,86.19,86.22,86.16,86.2,360164.0,55.3373,55.3565,55.318,55.3437,360164.0
2016-12-14 15:20:00,86.2,86.29,86.19,86.24,239800.0,55.3437,55.4015,55.3373,55.3694,239800.0
2016-12-14 15:25:00,86.23,86.24,86.16,86.2,176263.0,55.363,55.3694,55.318,55.3437,176263.0
2016-12-14 15:30:00,86.2,86.38,86.19,86.37,252247.0,55.3437,55.4593,55.3373,55.4528,252247.0
2016-12-14 15:35:00,86.36,86.36,86.28,86.28,162885.0,55.4464,55.4464,55.3951,55.3951,162885.0
2016-12-14 15:40:00,86.29,86.3,86.18,86.22,575120.0,55.4015,55.4079,55.3309,55.3565,575120.0
2016-12-14 15:45:00,86.21,86.22,86.08,86.11,351659.0,55.3501,55.3565,55.2667,55.2859,351659.0
2016-12-14 15:50:00,86.1,86.11,85.98,86.05,581980.0,55.2795,55.2859,55.2025,55.2474,581980.0
2016-12-14 15:55:00,86.05,86.05,85.84,85.95,1214486.0,55.2474,55.2474,55.1126,55.1832,1214486.0
2016-12-15 09:30:00,85.79,85.88,85.75,85.81,203301.0,55.0805,55.1382,55.0548,55.0933,203301.0
2016-12-15 09:35:00,85.81,85.88,85.8,85.85,458933.0,55.0933,55.1382,55.0869,55.119,458933.0
2016-12-15 09:40:00,85.86,85.88,85.84,85.88,445054.0,55.1254,55.1382,55.1126,55.1382,445054.0
2016-12-15 09:45:00,85.89,85.93,85.87,85.92,232734.0,55.1447,55.1703,55.1318,55.1639,232734.0
2016-12-15 09:50:00,85.92,85.98,85.91,85.95,368620.0,55.1639,55.2025,55.1575,55.1832,368620.0
2016-12-15 09:55:00,85.95,86.05,85.92,86.05,131760.0,55.1832,55.2474,55.1639,55.2474,131760.0
2016-12-15 10:00:00,86.05,86.07,85.98,86.01,217183.0,55.2474,55.2602,55.2025,55.2217,217183.0
2016-12-15 10:05:00,86.0,86.08,86.0,86.06,247482.0,55.2153,55.2667,55.2153,55.2538,247482.0
2016-12-15 10:10:00,86.07,86.09,86.04,86.05,104491.0,55.2602,55.2731,55.241,55.2474,104491.0
2016-12-15 10:15:00,86.06,86.08,86.02,86.04,121501.0,55.2538,55.2667,55.2281,55.241,121501.0
2016-12-15 10:20:00,86.04,86.06,86.03,86.04,82364.0,55.241,55.2538,55.2346,55.241,82364.0
2016-12-15 10:25:00,86.05,86.07,86.03,86.04,113017.0,55.2474,55.2602,55.2346,55.241,113017.0
2016-12-15 10:30:00,86.04,86.07,86.03,86.05,87834.0,55.241,55.2602,55.2346,55.2474,87834.0
2016-12-15 10:35:00,86.06,86.08,86.05,86.08,80272.0,55.2538,55.2667,55.2474,55.2667,80272.0
2016-12-15 10:40:00,86.06,86.08,86.05,86.08,143708.0,55.2538,55.2667,55.2474,55.2667,143708.0
2016-12-15 10:45:00,86.08,86.08,86.0,86.04,162788.0,55.2667,55.2667,55.2153,55.241,162788.0
2016-12-15 10:50:00,86.03,86.06,86.03,86.05,46941.0,55.2346,55.2538,55.2346,55.2474,46941.0
2016-12-15 10:55:00,86.06,86.06,86.0,86.03,92657.0,55.2538,55.2538,55.2153,55.2346,92657.0
2016-12-15 11:00:00,86.03,86.03,85.98,86.02,107711.0,55.2346,55.2346,55.2025,55.2281,107711.0
2016-12-15 11:05:00,86.02,86.03,86.01,86.03,56596.0,55.2281,55.2346,55.2217,55.2346,56596.0
2016-12-15 11:10:00,86.03,86.04,86.01,86.01,60463.0,55.2346,55.241,55.2217,55.2217,60463.0
2016-12-15 11:15:00,86.01,86.08,86.0,86.06,193846.0,55.2217,55.2667,55.2153,55.2538,193846.0
2016-12-15 11:20:00,86.05,86.06,86.04,86.06,63269.0,55.2474,55.2538,55.241,55.2538,63269.0
2016-12-15 11:25:00,86.05,86.05,86.0,86.0,89903.0,55.2474,55.2474,55.2153,55.2153,89903.0
2016-12-15 11:30:00,86.0,86.01,85.98,86.0,101158.0,55.2153,55.2217,55.2025,55.2153,101158.0
2016-12-15 11:35:00,86.0,86.01,85.98,85.99,121391.0,55.2153,55.2217,55.2025,55.2089,121391.0
2016-12-15 11:40:00,86.0,86.02,85.99,86.0,53346.0,55.2153,55.2281,55.2089,55.2153,53346.0
2016-12-15 11:45:00,86.0,86.02,85.98,86.02,35043.0,55.2153,55.2281,55.2025,55.2281,35043.0
2016-12-15 11:50:00,86.02,86.05,86.0,86.04,115926.0,55.2281,55.2474,55.2153,55.241,115926.0
2016-12-15 11:55:00,86.03,86.04,86.01,86.04,79680.0,55.2346,55.241,55.2217,55.241,79680.0
2016-12-15 12:00:00,86.03,86.06,86.03,86.05,56026.0,55.2346,55.2538,55.2346,55.2474,56026.0
2016-12-15 12:05:00,86.04,86.07,86.03,86.06,62617.0,55.241,55.2602,55.2346,55.2538,62617.0
2016-12-15 12:10:00,86.06,86.1,86.06,86.09,62961.0,55.2538,55.2795,55.2538,55.2731,62961.0
2016-12-15 12:15:00,86.09,86.12,86.09,86.12,63622.0,55.2731,55.2923,55.2731,55.2923,63622.0
2016-12-15 12:20:00,86.12,86.13,86.09,86.12,65631.0,55.2923,55.2988,55.2731,55.2923,65631.0
2016-12-15 12:25:00,86.11,86.13,86.11,86.12,62766.0,55.2859,55.2988,55.2859,55.2923,62766.0
2016-12-15 12:30:00,86.11,86.12,86.1,86.11,8358.0,55.2859,55.2923,55.2795,55.2859,8358.0
2016-12-15 12:35:00,86.11,86.13,86.11,86.12,26757.0,55.2859,55.2988,55.2859,55.2923,26757.0
2016-12-15 12:40:00,86.12,86.14,86.11,86.12,40146.0,55.2923,55.3052,55.2859,55.2923,40146.0
2016-12-15 12:45:00,86.12,86.13,86.11,86.12,44699.0,55.2923,55.2988,55.2859,55.2923,44699.0
2016-12-15 12:50:00,86.12,86.12,86.07,86.07,34891.0,55.2923,55.2923,55.2602,55.2602,34891.0
2016-12-15 12:55:00,86.08,86.08,86.07,86.08,65596.0,55.2667,55.2667,55.2602,55.2667,65596.0
2016-12-15 13:00:00,86.08,86.09,86.07,86.09,59788.0,55.2667,55.2731,55.2602,55.2731,59788.0
2016-12-15 13:05:00,86.09,86.12,86.08,86.09,54185.0,55.2731,55.2923,55.2667,55.2731,54185.0
2016-12-15 13:10:00,86.09,86.09,86.07,86.07,25564.0,55.2731,55.2731,55.2602,55.2602,25564.0
2016-12-15 13:15:00,86.08,86.09,86.05,86.06,62707.0,55.2667,55.2731,55.2474,55.2538,62707.0
2016-12-15 13:20:00,86.05,86.05,85.98,86.0,289132.0,55.2474,55.2474,55.2025,55.2153,289132.0
2016-12-15 13:25:00,86.0,86.01,85.99,86.01,23365.0,55.2153,55.2217,55.2089,55.2217,23365.0
2016-12-15 13:30:00,86.01,86.03,86.0,86.03,63318.0,55.2217,55.2346,55.2153,55.2346,63318.0
2016-12-15 13:35:00,86.03,86.03,85.99,86.01,62756.0,55.2346,55.2346,55.2089,55.2217,62756.0
2016-12-15 13:40:00,86.0,86.01,85.97,85.97,46795.0,55.2153,55.2217,55.196,55.196,46795.0
2016-12-15 13:45:00,85.97,85.97,85.94,85.95,181324.0,55.196,55.196,55.1768,55.1832,181324.0
2016-12-15 13:50:00,85.95,85.98,85.91,85.92,88882.0,55.1832,55.2025,55.1575,55.1639,88882.0
2016-12-15 13:55:00,85.92,85.94,85.91,85.92,39255.0,55.1639,55.1768,55.1575,55.1639,39255.0
2016-12-15 14:00:00,85.92,86.0,85.91,86.0,62119.0,55.1639,55.2153,55.1575,55.2153,62119.0
2016-12-15 14:05:00,86.0,86.0,85.95,85.96,30991.0,55.2153,55.2153,55.1832,55.1896,30991.0
2016-12-15 14:10:00,85.95,85.96,85.92,85.93,26656.0,55.1832,55.1896,55.1639,55.1703,26656.0
2016-12-15 14:15:00,85.93,85.96,85.92,85.96,60200.0,55.1703,55.1896,55.1639,55.1896,60200.0
2016-12-15 14:20:00,85.96,85.97,85.94,85.97,266480.0,55.1896,55.196,55.1768,55.196,266480.0
2016-12-15 14:25:00,85.97,86.01,85.95,85.99,219259.0,55.196,55.2217,55.1832,55.2089,219259.0
2016-12-15 14:30:00,85.98,86.02,85.98,86.0,67831.0,55.2025,55.2281,55.2025,55.2153,67831.0
2016-12-15 14:35:00,86.0,86.07,86.0,86.06,64135.0,55.2153,55.2602,55.2153,55.2538,64135.0
2016-12-15 14:40:00,86.07,86.07,86.04,86.05,42765.0,55.2602,55.2602,55.241,55.2474,42765.0
2016-12-15 14:45:00,86.05,86.08,86.05,86.05,50279.0,55.2474,55.2667,55.2474,55.2474,50279.0
2016-12-15 14:50:00,86.06,86.11,86.05,86.11,80474.0,55.2538,55.2859,55.2474,55.2859,80474.0
2016-12-15 14:55:00,86.11,86.11,86.09,86.11,98871.0,55.2859,55.2859,55.2731,55.2859,98871.0
2016-12-15 15:00:00,86.1,86.12,86.09,86.11,95532.0,55.2795,55.2923,55.2731,55.2859,95532.0
2016-12-15 15:05:00,86.11,86.11,86.08,86.09,46571.0,55.2859,55.2859,55.2667,55.2731,46571.0
2016-12-15 15:10:00,86.08,86.08,86.06,86.06,113523.0,55.2667,55.2667,55.2538,55.2538,113523.0
2016-12-15 15:15:00,86.06,86.08,86.05,86.06,48585.0,55.2538,55.2667,55.2474,55.2538,48585.0
2016-12-15 15:20:00,86.06,86.07,86.05,86.05,37511.0,55.2538,55.2602,55.2474,55.2474,37511.0
2016-12-15 15:25:00,86.05,86.05,86.01,86.02,60239.0,55.2474,55.2474,55.2217,55.2281,60239.0
2016-12-15 15:30:00,86.01,86.07,86.01,86.03,153879.0,55.2217,55.2602,55.2217,55.2346,153879.0
2016-12-15 15:35:00,86.03,86.03,86.0,86.02,117725.0,55.2346,55.2346,55.2153,55.2281,117725.0
2016-12-15 15:40:00,86.02,86.02,85.98,86.0,190366.0,55.2281,55.2281,55.2025,55.2153,190366.0
2016-12-15 15:45:00,86.01,86.01,85.96,85.98,293103.0,55.2217,55.2217,55.1896,55.2025,293103.0
2016-12-15 15:50:00,85.98,86.03,85.96,86.02,349623.0,55.2025,55.2346,55.1896,55.2281,349623.0
2016-12-15 15:55:00,86.01,86.02,85.96,85.97,741046.0,55.2217,55.2281,55.1896,55.196,741046.0
2016-12-16 09:30:00,86.23,86.26,86.15,86.21,157117.0,55.363,55.3822,55.3116,55.3501,157117.0
2016-12-16 09:35:00,86.22,86.25,86.11,86.12,765748.0,55.3565,55.3758,55.2859,55.2923,765748.0
2016-12-16 09:40:00,86.14,86.17,86.09,86.11,83572.0,55.3052,55.3244,55.2731,55.2859,83572.0
2016-12-16 09:45:00,86.12,86.15,86.11,86.13,653453.0,55.2923,55.3116,55.2859,55.2988,653453.0
2016-12-16 09:50:00,86.14,86.15,86.11,86.12,69192.0,55.3052,55.3116,55.2859,55.2923,69192.0
2016-12-16 09:55:00,86.12,86.12,86.08,86.12,80833.0,55.2923,55.2923,55.2667,55.2923,80833.0
2016-12-16 10:00:00,86.12,86.12,86.1,86.11,108229.0,55.2923,55.2923,55.2795,55.2859,108229.0
2016-12-16 10:05:00,86.11,86.14,86.1,86.14,57023.0,55.2859,55.3052,55.2795,55.3052,57023.0
2016-12-16 10:10:00,86.14,86.15,86.13,86.15,413866.0,55.3052,55.3116,55.2988,55.3116,413866.0
2016-12-16 10:15:00,86.15,86.16,86.14,86.16,53537.0,55.3116,55.318,55.3052,55.318,53537.0
2016-12-16 10:20:00,86.16,86.17,86.15,86.16,53242.0,55.318,55.3244,55.3116,55.318,53242.0
2016-12-16 10:25:00,86.16,86.17,86.15,86.16,115307.0,55.318,55.3244,55.3116,55.318,115307.0
2016-12-16 10:30:00,86.16,86.17,86.13,86.14,141708.0,55.318,55.3244,55.2988,55.3052,141708.0
2016-12-16 10:35:00,86.13,86.17,86.13,86.16,391252.0,55.2988,55.3244,55.2988,55.318,391252.0
2016-12-16 10:40:00,86.16,86.18,86.16,86.17,101276.0,55.318,55.3309,55.318,55.3244,101276.0
2016-12-16 10:45:00,86.18,86.21,86.17,86.2,54331.0,55.3309,55.3501,55.3244,55.3437,54331.0
2016-12-16 10:50:00,86.2,86.2,86.16,86.16,71664.0,55.3437,55.3437,55.318,55.318,71664.0
2016-12-16 10:55:00,86.16,86.17,86.15,86.16,35999.0,55.318,55.3244,55.3116,55.318,35999.0
2016-12-16 11:00:00,86.16,86.16,86.11,86.12,158340.0,55.318,55.318,55.2859,55.2923,158340.0
2016-12-16 11:05:00,86.11,86.12,86.11,86.11,42623.0,55.2859,55.2923,55.2859,55.2859,42623.0
2016-12-16 11:10:00,86.12,86.16,86.1,86.14,72885.0,55.2923,55.318,55.2795,55.3052,72885.0
2016-12-16 11:15:00,86.14,86.15,86.13,86.13,65510.0,55.3052,55.3116,55.2988,55.2988,65510.0
2016-12-16 11:20:00,86.14,86.14,86.09,86.11,36400.0,55.3052,55.3052,55.2731,55.2859,36400.0
2016-12-16 11:25:00,86.11,86.15,86.1,86.12,56843.0,55.2859,55.3116,55.2795,55.2923,56843.0
2016-12-16 11:30:00,86.11,86.17,86.11,86.16,46872.0,55.2859,55.3244,55.2859,55.318,46872.0
2016-12-16 11:35:00,86.16,86.17,86.15,86.16,68508.0,55.318,55.3244,55.3116,55.318,68508.0
2016-12-16 11:40:00,86.16,86.19,86.15,86.17,114508.0,55.318,55.3373,55.3116,55.3244,114508.0
2016-12-16 11:45:00,86.17,86.2,86.17,86.19,38360.0,55.3244,55.3437,55.3244,55.3373,38360.0
2016-12-16 11:50:00,86.2,86.22,86.19,86.22,636489.0,55.3437,55.3565,55.3373,55.3565,636489.0
2016-12-16 11:55:00,86.22,86.22,86.2,86.2,131035.0,55.3565,55.3565,55.3437,55.3437,131035.0
2016-12-16 12:00:00,86.2,86.21,86.17,86.17,123249.0,55.3437,55.3501,55.3244,55.3244,123249.0
2016-12-16 12:05:00,86.17,86.2,86.16,86.19,53621.0,55.3244,55.3437,55.318,55.3373,53621.0
2016-12-16 12:10:00,86.19,86.2,86.17,86.17,75138.0,55.3373,55.3437,55.3244,55.3244,75138.0
2016-12-16 12:15:00,86.18,86.18,86.14,86.15,399891.0,55.3309,55.3309,55.3052,55.3116,399891.0
2016-12-16 12:20:00,86.15,86.18,86.15,86.16,46841.0,55.3116,55.3309,55.3116,55.318,46841.0
2016-12-16 12:25:00,86.17,86.17,86.15,86.15,51138.0,55.3244,55.3244,55.3116,55.3116,51138.0
2016-12-16 12:30:00,86.15,86.16,86.13,86.15,59149.0,55.3116,55.318,55.2988,55.3116,59149.0
2016-12-16 12:35:00,86.15,86.16,86.13,86.13,74268.0,55.3116,55.318,55.2988,55.2988,74268.0
2016-12-16 12:40:00,86.14,86.16,86.13,86.15,43853.0,55.3052,55.318,55.2988,55.3116,43853.0
2016-12-16 12:45:00,86.15,86.15,86.13,86.15,361581.0,55.3116,55.3116,55.2988,55.3116,361581.0
2016-12-16 12:50:00,86.15,86.16,86.14,86.14,110798.0,55.3116,55.318,55.3052,55.3052,110798.0
2016-12-16 12:55:00,86.14,86.16,86.14,86.15,54401.0,55.3052,55.318,55.3052,55.3116,54401.0
2016-12-16 13:00:00,86.15,86.16,86.13,86.14,157632.0,55.3116,55.318,55.2988,55.3052,157632.0
2016-12-16 13:05:00,86.14,86.16,86.13,86.15,469981.0,55.3052,55.318,55.2988,55.3116,469981.0
2016-12-16 13:10:00,86.15,86.15,86.12,86.13,130308.0,55.3116,55.3116,55.2923,55.2988,130308.0
2016-12-16 13:15:00,86.13,86.15,86.11,86.14,121370.0,55.2988,55.3116,55.2859,55.3052,121370.0
2016-12-16 13:20:00,86.15,86.16,86.14,86.15,95292.0,55.3116,55.318,55.3052,55.3116,95292.0
2016-12-16 13:25:00,86.15,86.16,86.14,86.15,71037.0,55.3116,55.318,55.3052,55.3116,71037.0
2016-12-16 13:30:00,86.15,86.16,86.13,86.16,371237.0,55.3116,55.318,55.2988,55.318,371237.0
2016-12-16 13:35:00,86.16,86.19,86.15,86.17,51809.0,55.318,55.3373,55.3116,55.3244,51809.0
2016-12-16 13:40:00,86.17,86.18,86.14,86.15,68477.0,55.3244,55.3309,55.3052,55.3116,68477.0
2016-12-16 13:45:00,86.15,86.16,86.14,86.15,85840.0,55.3116,55.318,55.3052,55.3116,85840.0
2016-12-16 13:50:00,86.15,86.16,86.14,86.14,52240.0,55.3116,55.318,55.3052,55.3052,52240.0
2016-12-16 13:55:00,86.15,86.16,86.13,86.13,108454.0,55.3116,55.318,55.2988,55.2988,108454.0
2016-12-16 14:00:00,86.13,86.13,86.08,86.09,46824.0,55.2988,55.2988,55.2667,55.2731,46824.0
2016-12-16 14:05:00,86.09,86.1,86.04,86.07,232421.0,55.2731,55.2795,55.241,55.2602,232421.0
2016-12-16 14:10:00,86.07,86.07,86.05,86.06,79364.0,55.2602,55.2602,55.2474,55.2538,79364.0
2016-12-16 14:15:00,86.07,86.07,86.05,86.06,30057.0,55.2602,55.2602,55.2474,55.2538,30057.0
2016-12-16 14:20:00,86.07,86.08,86.05,86.07,61492.0,55.2602,55.2667,55.2474,55.2602,61492.0
2016-12-16 14:25:00,86.07,86.07,86.04,86.06,49668.0,55.2602,55.2602,55.241,55.2538,49668.0
2016-12-16 14:30:00,86.05,86.07,86.05,86.07,87836.0,55.2474,55.2602,55.2474,55.2602,87836.0
2016-12-16 14:35:00,86.07,86.12,86.07,86.12,70996.0,55.2602,55.2923,55.2602,55.2923,70996.0
2016-12-16 14:40:00,86.12,86.15,86.11,86.12,89266.0,55.2923,55.3116,55.2859,55.2923,89266.0
2016-12-16 14:45:00,86.13,86.17,86.12,86.16,73525.0,55.2988,55.3244,55.2923,55.318,73525.0
2016-12-16 14:50:00,86.15,86.16,86.1,86.11,476407.0,55.3116,55.318,55.2795,55.2859,476407.0
2016-12-16 14:55:00,86.12,86.15,86.12,86.13,67438.0,55.2923,55.3116,55.2923,55.2988,67438.0
2016-12-16 15:00:00,86.14,86.15,86.08,86.08,55252.0,55.3052,55.3116,55.2667,55.2667,55252.0
2016-12-16 15:05:00,86.08,86.11,86.07,86.07,73151.0,55.2667,55.2859,55.2602,55.2602,73151.0
2016-12-16 15:10:00,86.07,86.08,86.05,86.07,79786.0,55.2602,55.2667,55.2474,55.2602,79786.0
2016-12-16 15:15:00,86.08,86.1,86.07,86.07,135892.0,55.2667,55.2795,55.2602,55.2602,135892.0
2016-12-16 15:20:00,86.08,86.1,86.05,86.06,98990.0,55.2667,55.2795,55.2474,55.2538,98990.0
2016-12-16 15:25:00,86.06,86.06,86.03,86.06,164604.0,55.2538,55.2538,55.2346,55.2538,164604.0
2016-12-16 15:30:00,86.06,86.09,86.05,86.08,120040.0,55.2538,55.2731,55.2474,55.2667,120040.0
2016-12-16 15:35:00,86.08,86.09,86.07,86.09,190859.0,55.2667,55.2731,55.2602,55.2731,190859.0
2016-12-16 15:40:00,86.09,86.09,86.07,86.08,137866.0,55.2731,55.2731,55.2602,55.2667,137866.0
2016-12-16 15:45:00,86.08,86.14,86.07,86.14,333348.0,55.2667,55.3052,55.2602,55.3052,333348.0
2016-12-16 15:50:00,86.14,86.16,86.05,86.06,954476.0,55.3052,55.318,55.2474,55.2538,954476.0
2016-12-16 15:55:00,86.06,86.09,86.03,86.05,967296.0,55.2538,55.2731,55.2346,55.2474,967296.0
2016-12-19 09:30:00,86.12,86.2,86.1,86.15,81393.0,55.2923,55.3437,55.2795,55.3116,81393.0
2016-12-19 09:35:00,86.14,86.16,86.11,86.16,118469.0,55.3052,55.318,55.2859,55.318,118469.0
2016-12-19 09:40:00,86.16,86.22,86.15,86.2,335201.0,55.318,55.3565,55.3116,55.3437,335201.0
2016-12-19 09:45:00,86.2,86.28,86.18,86.27,184330.0,55.3437,55.3951,55.3309,55.3886,184330.0
2016-12-19 09:50:00,86.26,86.26,86.22,86.24,55816.0,55.3822,55.3822,55.3565,55.3694,55816.0
2016-12-19 09:55:00,86.25,86.27,86.22,86.24,116231.0,55.3758,55.3886,55.3565,55.3694,116231.0
2016-12-19 10:00:00,86.25,86.3,86.24,86.27,60926.0,55.3758,55.4079,55.3694,55.3886,60926.0
2016-12-19 10:05:00,86.28,86.28,86.26,86.26,34125.0,55.3951,55.3951,55.3822,55.3822,34125.0
2016-12-19 10:10:00,86.27,86.28,86.25,86.26,65480.0,55.3886,55.3951,55.3758,55.3822,65480.0
2016-12-19 10:15:00,86.25,86.27,86.24,86.26,29906.0,55.3758,55.3886,55.3694,55.3822,29906.0
2016-12-19 10:20:00,86.25,86.27,86.25,86.27,28051.0,55.3758,55.3886,55.3758,55.3886,28051.0
2016-12-19 10:25:00,86.27,86.27,86.26,86.27,12727.0,55.3886,55.3886,55.3822,55.3886,12727.0
2016-12-19 10:30:00,86.26,86.31,86.26,86.29,50847.0,55.3822,55.4143,55.3822,55.4015,50847.0
2016-12-19 10:35:00,86.3,86.32,86.29,86.32,28631.0,55.4079,55.4207,55.4015,55.4207,28631.0
2016-12-19 10:40:00,86.32,86.36,86.31,86.36,160817.0,55.4207,55.4464,55.4143,55.4464,160817.0
2016-12-19 10:45:00,86.35,86.38,86.35,86.38,211942.0,55.44,55.4593,55.44,55.4593,211942.0
2016-12-19 10:50:00,86.38,86.38,86.36,86.36,170996.0,55.4593,55.4593,55.4464,55.4464,170996.0
2016-12-19 10:55:00,86.36,86.37,86.36,86.37,162087.0,55.4464,55.4528,55.4464,55.4528,162087.0
2016-12-19 11:00:00,86.36,86.38,86.35,86.37,46605.0,55.4464,55.4593,55.44,55.4528,46605.0
2016-12-19 11:05:00,86.37,86.38,86.35,86.37,44705.0,55.4528,55.4593,55.44,55.4528,44705.0
2016-12-19 11:10:00,86.37,86.38,86.36,86.37,31840.0,55.4528,55.4593,55.4464,55.4528,31840.0
2016-12-19 11:15:00,86.37,86.38,86.36,86.37,77047.0,55.4528,55.4593,55.4464,55.4528,77047.0
2016-12-19 11:20:00,86.37,86.37,86.35,86.36,46130.0,55.4528,55.4528,55.44,55.4464,46130.0
2016-12-19 11:25:00,86.36,86.36,86.34,86.36,62282.0,55.4464,55.4464,55.4336,55.4464,62282.0
2016-12-19 11:30:00,86.36,86.37,86.35,86.37,44559.0,55.4464,55.4528,55.44,55.4528,44559.0
2016-12-19 11:35:00,86.37,86.37,86.36,86.37,29550.0,55.4528,55.4528,55.4464,55.4528,29550.0
2016-12-19 11:40:00,86.37,86.37,86.35,86.37,137192.0,55.4528,55.4528,55.44,55.4528,137192.0
2016-12-19 11:45:00,86.36,86.36,86.35,86.36,77403.0,55.4464,55.4464,55.44,55.4464,77403.0
2016-12-19 11:50:00,86.36,86.37,86.35,86.37,11895.0,55.4464,55.4528,55.44,55.4528,11895.0
2016-12-19 11:55:00,86.37,86.37,86.36,86.37,16656.0,55.4528,55.4528,55.4464,55.4528,16656.0
2016-12-19 12:00:00,86.37,86.37,86.35,86.37,27249.0,55.4528,55.4528,55.44,55.4528,27249.0
2016-12-19 12:05:00,86.37,86.37,86.35,86.37,40678.0,55.4528,55.4528,55.44,55.4528,40678.0
2016-12-19 12:10:00,86.37,86.37,86.36,86.37,14341.0,55.4528,55.4528,55.4464,55.4528,14341.0
2016-12-19 12:15:00,86.37,86.37,86.36,86.37,76627.0,55.4528,55.4528,55.4464,55.4528,76627.0
2016-12-19 12:20:00,86.37,86.38,86.36,86.38,18133.0,55.4528,55.4593,55.4464,55.4593,18133.0
2016-12-19 12:25:00,86.37,86.38,86.36,86.38,23816.0,55.4528,55.4593,55.4464,55.4593,23816.0
2016-12-19 12:30:00,86.38,86.38,86.36,86.37,35626.0,55.4593,55.4593,55.4464,55.4528,35626.0
2016-12-19 12:35:00,86.37,86.37,86.36,86.37,15488.0,55.4528,55.4528,55.4464,55.4528,15488.0
2016-12-19 12:40:00,86.36,86.37,86.36,86.37,13243.0,55.4464,55.4528,55.4464,55.4528,13243.0
2016-12-19 12:45:00,86.37,86.37,86.36,86.37,9968.0,55.4528,55.4528,55.4464,55.4528,9968.0
2016-12-19 12:50:00,86.37,86.38,86.36,86.37,30181.0,55.4528,55.4593,55.4464,55.4528,30181.0
2016-12-19 12:55:00,86.38,86.38,86.36,86.37,55666.0,55.4593,55.4593,55.4464,55.4528,55666.0
2016-12-19 13:00:00,86.37,86.37,86.36,86.36,26684.0,55.4528,55.4528,55.4464,55.4464,26684.0
2016-12-19 13:05:00,86.36,86.37,86.36,86.36,13552.0,55.4464,55.4528,55.4464,55.4464,13552.0
2016-12-19 13:10:00,86.37,86.37,86.36,86.36,7725.0,55.4528,55.4528,55.4464,55.4464,7725.0
2016-12-19 13:15:00,86.36,86.37,86.36,86.37,8559.0,55.4464,55.4528,55.4464,55.4528,8559.0
2016-12-19 13:20:00,86.37,86.37,86.34,86.37,88273.0,55.4528,55.4528,55.4336,55.4528,88273.0
2016-12-19 13:25:00,86.37,86.38,86.36,86.37,27912.0,55.4528,55.4593,55.4464,55.4528,27912.0
2016-12-19 13:30:00,86.37,86.37,86.32,86.33,71814.0,55.4528,55.4528,55.4207,55.4272,71814.0
2016-12-19 13:35:00,86.32,86.33,86.28,86.3,66772.0,55.4207,55.4272,55.3951,55.4079,66772.0
2016-12-19 13:40:00,86.3,86.32,86.28,86.31,70217.0,55.4079,55.4207,55.3951,55.4143,70217.0
2016-12-19 13:45:00,86.32,86.33,86.31,86.33,29602.0,55.4207,55.4272,55.4143,55.4272,29602.0
2016-12-19 13:50:00,86.33,86.35,86.32,86.34,45722.0,55.4272,55.44,55.4207,55.4336,45722.0
2016-12-19 13:55:00,86.35,86.36,86.35,86.36,12367.0,55.44,55.4464,55.44,55.4464,12367.0
2016-12-19 14:00:00,86.35,86.36,86.34,86.35,35083.0,55.44,55.4464,55.4336,55.44,35083.0
2016-12-19 14:05:00,86.34,86.36,86.34,86.36,50001.0,55.4336,55.4464,55.4336,55.4464,50001.0
2016-12-19 14:10:00,86.36,86.37,86.35,86.37,108163.0,55.4464,55.4528,55.44,55.4528,108163.0
2016-12-19 14:15:00,86.37,86.37,86.34,86.34,26845.0,55.4528,55.4528,55.4336,55.4336,26845.0
2016-12-19 14:20:00,86.34,86.36,86.34,86.36,55530.0,55.4336,55.4464,55.4336,55.4464,55530.0
2016-12-19 14:25:00,86.36,86.36,86.35,86.35,12144.0,55.4464,55.4464,55.44,55.44,12144.0
2016-12-19 14:30:00,86.36,86.36,86.33,86.34,26455.0,55.4464,55.4464,55.4272,55.4336,26455.0
2016-12-19 14:35:00,86.34,86.35,86.33,86.34,28098.0,55.4336,55.44,55.4272,55.4336,28098.0
2016-12-19 14:40:00,86.34,86.35,86.33,86.34,43951.0,55.4336,55.44,55.4272,55.4336,43951.0
2016-12-19 14:45:00,86.34,86.35,86.32,86.34,87625.0,55.4336,55.44,55.4207,55.4336,87625.0
2016-12-19 14:50:00,86.34,86.35,86.34,86.34,15728.0,55.4336,55.44,55.4336,55.4336,15728.0
2016-12-19 14:55:00,86.34,86.35,86.32,86.33,49766.0,55.4336,55.44,55.4207,55.4272,49766.0
2016-12-19 15:00:00,86.32,86.34,86.32,86.34,13863.0,55.4207,55.4336,55.4207,55.4336,13863.0
2016-12-19 15:05:00,86.34,86.34,86.32,86.34,30727.0,55.4336,55.4336,55.4207,55.4336,30727.0
2016-12-19 15:10:00,86.33,86.34,86.32,86.33,17844.0,55.4272,55.4336,55.4207,55.4272,17844.0
2016-12-19 15:15:00,86.32,86.33,86.3,86.31,57191.0,55.4207,55.4272,55.4079,55.4143,57191.0
2016-12-19 15:20:00,86.31,86.31,86.28,86.3,65181.0,55.4143,55.4143,55.3951,55.4079,65181.0
2016-12-19 15:25:00,86.3,86.32,86.29,86.31,110962.0,55.4079,55.4207,55.4015,55.4143,110962.0
2016-12-19 15:30:00,86.31,86.32,86.3,86.3,176448.0,55.4143,55.4207,55.4079,55.4079,176448.0
2016-12-19 15:35:00,86.31,86.34,86.3,86.34,86391.0,55.4143,55.4336,55.4079,55.4336,86391.0
2016-12-19 15:40:00,86.34,86.35,86.32,86.33,111026.0,55.4336,55.44,55.4207,55.4272,111026.0
2016-12-19 15:45:00,86.33,86.33,86.32,86.33,86644.0,55.4272,55.4272,55.4207,55.4272,86644.0
2016-12-19 15:50:00,86.33,86.33,86.29,86.3,181123.0,55.4272,55.4272,55.4015,55.4079,181123.0
2016-12-19 15:55:00,86.3,86.3,86.27,86.28,410774.0,55.4079,55.4079,55.3886,55.3951,410774.0
2016-12-20 09:30:00,86.3,86.42,86.28,86.42,408390.0,55.4079,55.4849,55.3951,55.4849,408390.0
2016-12-20 09:35:00,86.42,86.46,86.42,86.43,232067.0,55.4849,55.5106,55.4849,55.4914,232067.0
2016-12-20 09:40:00,86.43,86.46,86.43,86.45,42024.0,55.4914,55.5106,55.4914,55.5042,42024.0
2016-12-20 09:45:00,86.45,86.47,86.43,86.46,186278.0,55.5042,55.517,55.4914,55.5106,186278.0
2016-12-20 09:50:00,86.46,86.48,86.39,86.4,1491429.0,55.5106,55.5235,55.4657,55.4721,1491429.0
2016-12-20 09:55:00,86.4,86.41,86.37,86.39,105041.0,55.4721,55.4785,55.4528,55.4657,105041.0
2016-12-20 10:00:00,86.39,86.39,86.36,86.37,82443.0,55.4657,55.4657,55.4464,55.4528,82443.0
2016-12-20 10:05:00,86.36,86.38,86.34,86.37,194817.0,55.4464,55.4593,55.4336,55.4528,194817.0
2016-12-20 10:10:00,86.36,86.38,86.33,86.34,137355.0,55.4464,55.4593,55.4272,55.4336,137355.0
2016-12-20 10:15:00,86.33,86.34,86.33,86.33,32542.0,55.4272,55.4336,55.4272,55.4272,32542.0
2016-12-20 10:20:00,86.33,86.34,86.27,86.29,176920.0,55.4272,55.4336,55.3886,55.4015,176920.0
2016-12-20 10:25:00,86.29,86.36,86.28,86.34,115564.0,55.4015,55.4464,55.3951,55.4336,115564.0
2016-12-20 10:30:00,86.34,86.36,86.3,86.31,90021.0,55.4336,55.4464,55.4079,55.4143,90021.0
2016-12-20 10:35:00,86.31,86.31,86.3,86.31,33523.0,55.4143,55.4143,55.4079,55.4143,33523.0
2016-12-20 10:40:00,86.31,86.33,86.3,86.33,78265.0,55.4143,55.4272,55.4079,55.4272,78265.0
2016-12-20 10:45:00,86.33,86.36,86.31,86.36,92207.0,55.4272,55.4464,55.4143,55.4464,92207.0
2016-12-20 10:50:00,86.36,86.36,86.34,86.34,63659.0,55.4464,55.4464,55.4336,55.4336,63659.0
2016-12-20 10:55:00,86.34,86.37,86.34,86.36,150703.0,55.4336,55.4528,55.4336,55.4464,150703.0
2016-12-20 11:00:00,86.36,86.36,86.32,86.33,31423.0,55.4464,55.4464,55.4207,55.4272,31423.0
2016-12-20 11:05:00,86.33,86.33,86.28,86.29,100932.0,55.4272,55.4272,55.3951,55.4015,100932.0
2016-12-20 11:10:00,86.29,86.3,86.27,86.28,49810.0,55.4015,55.4079,55.3886,55.3951,49810.0
2016-12-20 11:15:00,86.28,86.28,86.26,86.27,20951.0,55.3951,55.3951,55.3822,55.3886,20951.0
2016-12-20 11:20:00,86.26,86.27,86.24,86.24,29167.0,55.3822,55.3886,55.3694,55.3694,29167.0
2016-12-20 11:25:00,86.25,86.25,86.23,86.24,145560.0,55.3758,55.3758,55.363,55.3694,145560.0
2016-12-20 11:30:00,86.24,86.24,86.21,86.22,144522.0,55.3694,55.3694,55.3501,55.3565,144522.0
2016-12-20 11:35:00,86.21,86.22,86.19,86.2,116468.0,55.3501,55.3565,55.3373,55.3437,116468.0
2016-12-20 11:40:00,86.2,86.2,86.19,86.19,114204.0,55.3437,55.3437,55.3373,55.3373,114204.0
2016-12-20 11:45:00,86.2,86.24,86.19,86.23,223529.0,55.3437,55.3694,55.3373,55.363,223529.0
2016-12-20 11:50:00,86.23,86.23,86.21,86.22,39808.0,55.363,55.363,55.3501,55.3565,39808.0
2016-12-20 11:55:00,86.22,86.22,86.21,86.21,13518.0,55.3565,55.3565,55.3501,55.3501,13518.0
2016-12-20 12:00:00,86.21,86.22,86.2,86.22,167514.0,55.3501,55.3565,55.3437,55.3565,167514.0
2016-12-20 12:05:00,86.21,86.25,86.21,86.25,40544.0,55.3501,55.3758,55.3501,55.3758,40544.0
2016-12-20 12:10:00,86.25,86.25,86.24,86.25,7962.0,55.3758,55.3758,55.3694,55.3758,7962.0
2016-12-20 12:15:00,86.25,86.26,86.24,86.24,78870.0,55.3758,55.3822,55.3694,55.3694,78870.0
2016-12-20 12:20:00,86.24,86.24,86.22,86.22,39642.0,55.3694,55.3694,55.3565,55.3565,39642.0
2016-12-20 12:25:00,86.23,86.23,86.22,86.23,34125.0,55.363,55.363,55.3565,55.363,34125.0
2016-12-20 12:30:00,86.23,86.23,86.21,86.22,79037.0,55.363,55.363,55.3501,55.3565,79037.0
2016-12-20 12:35:00,86.22,86.22,86.21,86.22,13026.0,55.3565,55.3565,55.3501,55.3565,13026.0
2016-12-20 12:40:00,86.22,86.22,86.21,86.22,27061.0,55.3565,55.3565,55.3501,55.3565,27061.0
2016-12-20 12:45:00,86.22,86.23,86.21,86.23,217161.0,55.3565,55.363,55.3501,55.363,217161.0
2016-12-20 12:50:00,86.23,86.24,86.22,86.24,41625.0,55.363,55.3694,55.3565,55.3694,41625.0
2016-12-20 12:55:00,86.24,86.26,86.23,86.26,31719.0,55.3694,55.3822,55.363,55.3822,31719.0
2016-12-20 13:00:00,86.26,86.32,86.25,86.29,171067.0,55.3822,55.4207,55.3758,55.4015,171067.0
2016-12-20 13:05:00,86.29,86.31,86.28,86.31,51634.0,55.4015,55.4143,55.3951,55.4143,51634.0
2016-12-20 13:10:00,86.31,86.31,86.3,86.31,57262.0,55.4143,55.4143,55.4079,55.4143,57262.0
2016-12-20 13:15:00,86.31,86.32,86.3,86.31,163214.0,55.4143,55.4207,55.4079,55.4143,163214.0
2016-12-20 13:20:00,86.32,86.32,86.3,86.31,29747.0,55.4207,55.4207,55.4079,55.4143,29747.0
2016-12-20 13:25:00,86.32,86.35,86.32,86.34,260923.0,55.4207,55.44,55.4207,55.4336,260923.0
2016-12-20 13:30:00,86.33,86.34,86.3,86.31,71050.0,55.4272,55.4336,55.4079,55.4143,71050.0
2016-12-20 13:35:00,86.31,86.31,86.3,86.31,22260.0,55.4143,55.4143,55.4079,55.4143,22260.0
2016-12-20 13:40:00,86.31,86.31,86.3,86.31,8788.0,55.4143,55.4143,55.4079,55.4143,8788.0
2016-12-20 13:45:00,86.31,86.32,86.3,86.32,74687.0,55.4143,55.4207,55.4079,55.4207,74687.0
2016-12-20 13:50:00,86.31,86.32,86.31,86.31,12306.0,55.4143,55.4207,55.4143,55.4143,12306.0
2016-12-20 13:55:00,86.31,86.32,86.28,86.31,70436.0,55.4143,55.4207,55.3951,55.4143,70436.0
2016-12-20 14:00:00,86.31,86.31,86.28,86.29,23019.0,55.4143,55.4143,55.3951,55.4015,23019.0
2016-12-20 14:05:00,86.29,86.3,86.26,86.27,63703.0,55.4015,55.4079,55.3822,55.3886,63703.0
2016-12-20 14:10:00,86.27,86.27,86.25,86.25,89626.0,55.3886,55.3886,55.3758,55.3758,89626.0
2016-12-20 14:15:00,86.26,86.28,86.24,86.28,142712.0,55.3822,55.3951,55.3694,55.3951,142712.0
2016-12-20 14:20:00,86.28,86.3,86.26,86.27,243229.0,55.3951,55.4079,55.3822,55.3886,243229.0
2016-12-20 14:25:00,86.26,86.27,86.25,86.27,37772.0,55.3822,55.3886,55.3758,55.3886,37772.0
2016-12-20 14:30:00,86.27,86.27,86.23,86.23,93081.0,55.3886,55.3886,55.363,55.363,93081.0
2016-12-20 14:35:00,86.24,86.24,86.23,86.24,66978.0,55.3694,55.3694,55.363,55.3694,66978.0
2016-12-20 14:40:00,86.24,86.25,86.23,86.23,89811.0,55.3694,55.3758,55.363,55.363,89811.0
2016-12-20 14:45:00,86.23,86.24,86.23,86.24,51419.0,55.363,55.3694,55.363,55.3694,51419.0
2016-12-20 14:50:00,86.24,86.24,86.23,86.24,95282.0,55.3694,55.3694,55.363,55.3694,95282.0
2016-12-20 14:55:00,86.23,86.24,86.23,86.24,69543.0,55.363,55.3694,55.363,55.3694,69543.0
2016-12-20 15:00:00,86.24,86.24,86.23,86.24,53702.0,55.3694,55.3694,55.363,55.3694,53702.0
2016-12-20 15:05:00,86.24,86.24,86.23,86.23,32572.0,55.3694,55.3694,55.363,55.363,32572.0
2016-12-20 15:10:00,86.23,86.25,86.23,86.25,235625.0,55.363,55.3758,55.363,55.3758,235625.0
2016-12-20 15:15:00,86.25,86.28,86.24,86.28,160910.0,55.3758,55.3951,55.3694,55.3951,160910.0
2016-12-20 15:20:00,86.28,86.3,86.27,86.3,49013.0,55.3951,55.4079,55.3886,55.4079,49013.0
2016-12-20 15:25:00,86.3,86.34,86.29,86.34,216041.0,55.4079,55.4336,55.4015,55.4336,216041.0
2016-12-20 15:30:00,86.34,86.35,86.33,86.34,102283.0,55.4336,55.44,55.4272,55.4336,102283.0
2016-12-20 15:35:00,86.35,86.35,86.34,86.35,73135.0,55.44,55.44,55.4336,55.44,73135.0
2016-12-20 15:40:00,86.35,86.37,86.34,86.36,695600.0,55.44,55.4528,55.4336,55.4464,695600.0
2016-12-20 15:45:00,86.36,86.36,86.35,86.36,80697.0,55.4464,55.4464,55.44,55.4464,80697.0
2016-12-20 15:50:00,86.36,86.4,86.35,86.4,158373.0,55.4464,55.4721,55.44,55.4721,158373.0
2016-12-20 15:55:00,86.4,86.41,86.38,86.39,483549.0,55.4721,55.4785,55.4593,55.4657,483549.0
2016-12-21 09:30:00,86.35,86.46,86.35,86.42,196800.0,55.44,55.5106,55.44,55.4849,196800.0
2016-12-21 09:35:00,86.43,86.46,86.39,86.43,90713.0,55.4914,55.5106,55.4657,55.4914,90713.0
2016-12-21 09:40:00,86.43,86.43,86.4,86.43,145722.0,55.4914,55.4914,55.4721,55.4914,145722.0
2016-12-21 09:45:00,86.43,86.47,86.43,86.45,614132.0,55.4914,55.517,55.4914,55.5042,614132.0
2016-12-21 09:50:00,86.45,86.46,86.42,86.44,66502.0,55.5042,55.5106,55.4849,55.4978,66502.0
2016-12-21 09:55:00,86.44,86.44,86.38,86.43,129702.0,55.4978,55.4978,55.4593,55.4914,129702.0
2016-12-21 10:00:00,86.42,86.44,86.38,86.39,36690.0,55.4849,55.4978,55.4593,55.4657,36690.0
2016-12-21 10:05:00,86.39,86.41,86.38,86.41,75353.0,55.4657,55.4785,55.4593,55.4785,75353.0
2016-12-21 10:10:00,86.41,86.41,86.39,86.41,30011.0,55.4785,55.4785,55.4657,55.4785,30011.0
2016-12-21 10:15:00,86.4,86.41,86.39,86.41,133769.0,55.4721,55.4785,55.4657,55.4785,133769.0
2016-12-21 10:20:00,86.41,86.45,86.4,86.41,30341.0,55.4785,55.5042,55.4721,55.4785,30341.0
2016-12-21 10:25:00,86.41,86.41,86.4,86.41,14707.0,55.4785,55.4785,55.4721,55.4785,14707.0
2016-12-21 10:30:00,86.4,86.41,86.33,86.38,67034.0,55.4721,55.4785,55.4272,55.4593,67034.0
2016-12-21 10:35:00,86.38,86.39,86.37,86.39,15711.0,55.4593,55.4657,55.4528,55.4657,15711.0
2016-12-21 10:40:00,86.39,86.43,86.38,86.38,51396.0,55.4657,55.4914,55.4593,55.4593,51396.0
2016-12-21 10:45:00,86.38,86.4,86.38,86.4,55110.0,55.4593,55.4721,55.4593,55.4721,55110.0
2016-12-21 10:50:00,86.39,86.4,86.39,86.4,47181.0,55.4657,55.4721,55.4657,55.4721,47181.0
2016-12-21 10:55:00,86.39,86.4,86.37,86.38,38998.0,55.4657,55.4721,55.4528,55.4593,38998.0
2016-12-21 11:00:00,86.38,86.39,86.37,86.39,31640.0,55.4593,55.4657,55.4528,55.4657,31640.0
2016-12-21 11:05:00,86.39,86.39,86.38,86.39,45641.0,55.4657,55.4657,55.4593,55.4657,45641.0
2016-12-21 11:10:00,86.39,86.4,86.38,86.4,46800.0,55.4657,55.4721,55.4593,55.4721,46800.0
2016-12-21 11:15:00,86.4,86.41,86.39,86.41,34576.0,55.4721,55.4785,55.4657,55.4785,34576.0
2016-12-21 11:20:00,86.4,86.41,86.38,86.4,78024.0,55.4721,55.4785,55.4593,55.4721,78024.0
2016-12-21 11:25:00,86.4,86.41,86.39,86.4,45868.0,55.4721,55.4785,55.4657,55.4721,45868.0
2016-12-21 11:30:00,86.41,86.41,86.4,86.4,23389.0,55.4785,55.4785,55.4721,55.4721,23389.0
2016-12-21 11:35:00,86.4,86.41,86.4,86.41,82571.0,55.4721,55.4785,55.4721,55.4785,82571.0
2016-12-21 11:40:00,86.41,86.41,86.4,86.41,99246.0,55.4785,55.4785,55.4721,55.4785,99246.0
2016-12-21 11:45:00,86.41,86.45,86.4,86.45,151444.0,55.4785,55.5042,55.4721,55.5042,151444.0
2016-12-21 11:50:00,86.45,86.45,86.44,86.45,65467.0,55.5042,55.5042,55.4978,55.5042,65467.0
2016-12-21 11:55:00,86.45,86.47,86.44,86.47,118460.0,55.5042,55.517,55.4978,55.517,118460.0
2016-12-21 12:00:00,86.47,86.48,86.46,86.48,110381.0,55.517,55.5235,55.5106,55.5235,110381.0
2016-12-21 12:05:00,86.48,86.49,86.47,86.48,117557.0,55.5235,55.5299,55.517,55.5235,117557.0
2016-12-21 12:10:00,86.48,86.5,86.48,86.5,69638.0,55.5235,55.5363,55.5235,55.5363,69638.0
2016-12-21 12:15:00,86.5,86.51,86.49,86.5,316220.0,55.5363,55.5427,55.5299,55.5363,316220.0
2016-12-21 12:20:00,86.51,86.51,86.44,86.45,170642.0,55.5427,55.5427,55.4978,55.5042,170642.0
2016-12-21 12:25:00,86.45,86.45,86.44,86.45,99848.0,55.5042,55.5042,55.4978,55.5042,99848.0
2016-12-21 12:30:00,86.45,86.47,86.44,86.46,177826.0,55.5042,55.517,55.4978,55.5106,177826.0
2016-12-21 12:35:00,86.46,86.47,86.46,86.47,74150.0,55.5106,55.517,55.5106,55.517,74150.0
2016-12-21 12:40:00,86.46,86.47,86.46,86.47,95686.0,55.5106,55.517,55.5106,55.517,95686.0
2016-12-21 12:45:00,86.46,86.5,86.46,86.5,99489.0,55.5106,55.5363,55.5106,55.5363,99489.0
2016-12-21 12:50:00,86.5,86.5,86.48,86.49,95665.0,55.5363,55.5363,55.5235,55.5299,95665.0
2016-12-21 12:55:00,86.48,86.49,86.48,86.48,87611.0,55.5235,55.5299,55.5235,55.5235,87611.0
2016-12-21 13:00:00,86.49,86.51,86.48,86.51,115047.0,55.5299,55.5427,55.5235,55.5427,115047.0
2016-12-21 13:05:00,86.51,86.55,86.5,86.54,184798.0,55.5427,55.5684,55.5363,55.562,184798.0
2016-12-21 13:10:00,86.54,86.55,86.52,86.55,93289.0,55.562,55.5684,55.5492,55.5684,93289.0
2016-12-21 13:15:00,86.55,86.55,86.53,86.55,232033.0,55.5684,55.5684,55.5556,55.5684,232033.0
2016-12-21 13:20:00,86.55,86.56,86.53,86.55,122988.0,55.5684,55.5748,55.5556,55.5684,122988.0
2016-12-21 13:25:00,86.55,86.55,86.53,86.54,140661.0,55.5684,55.5684,55.5556,55.562,140661.0
2016-12-21 13:30:00,86.53,86.54,86.53,86.53,124406.0,55.5556,55.562,55.5556,55.5556,124406.0
2016-12-21 13:35:00,86.53,86.54,86.5,86.51,133739.0,55.5556,55.562,55.5363,55.5427,133739.0
2016-12-21 13:40:00,86.51,86.52,86.5,86.52,99836.0,55.5427,55.5492,55.5363,55.5492,99836.0
2016-12-21 13:45:00,86.52,86.52,86.51,86.52,87193.0,55.5492,55.5492,55.5427,55.5492,87193.0
2016-12-21 13:50:00,86.52,86.53,86.51,86.53,117188.0,55.5492,55.5556,55.5427,55.5556,117188.0
2016-12-21 13:55:00,86.53,86.54,86.52,86.53,134744.0,55.5556,55.562,55.5492,55.5556,134744.0
2016-12-21 14:00:00,86.53,86.54,86.53,86.54,106515.0,55.5556,55.562,55.5556,55.562,106515.0
2016-12-21 14:05:00,86.54,86.55,86.53,86.55,108877.0,55.562,55.5684,55.5556,55.5684,108877.0
2016-12-21 14:10:00,86.55,86.56,86.54,86.56,184461.0,55.5684,55.5748,55.562,55.5748,184461.0
2016-12-21 14:15:00,86.56,86.57,86.55,86.56,295338.0,55.5748,55.5813,55.5684,55.5748,295338.0
2016-12-21 14:20:00,86.56,86.58,86.56,86.56,252773.0,55.5748,55.5877,55.5748,55.5748,252773.0
2016-12-21 14:25:00,86.56,86.58,86.56,86.58,272665.0,55.5748,55.5877,55.5748,55.5877,272665.0
2016-12-21 14:30:00,86.58,86.59,86.57,86.59,192052.0,55.5877,55.5941,55.5813,55.5941,192052.0
2016-12-21 14:35:00,86.59,86.6,86.58,86.59,158192.0,55.5941,55.6005,55.5877,55.5941,158192.0
2016-12-21 14:40:00,86.59,86.6,86.57,86.58,144545.0,55.5941,55.6005,55.5813,55.5877,144545.0
2016-12-21 14:45:00,86.57,86.59,86.57,86.57,105602.0,55.5813,55.5941,55.5813,55.5813,105602.0
2016-12-21 14:50:00,86.57,86.57,86.56,86.57,119337.0,55.5813,55.5813,55.5748,55.5813,119337.0
2016-12-21 14:55:00,86.57,86.59,86.56,86.59,133201.0,55.5813,55.5941,55.5748,55.5941,133201.0
2016-12-21 15:00:00,86.59,86.59,86.57,86.58,114410.0,55.5941,55.5941,55.5813,55.5877,114410.0
2016-12-21 15:05:00,86.57,86.59,86.57,86.59,113598.0,55.5813,55.5941,55.5813,55.5941,113598.0
2016-12-21 15:10:00,86.59,86.6,86.58,86.6,262902.0,55.5941,55.6005,55.5877,55.6005,262902.0
2016-12-21 15:15:00,86.6,86.61,86.59,86.6,194413.0,55.6005,55.6069,55.5941,55.6005,194413.0
2016-12-21 15:20:00,86.59,86.6,86.58,86.59,223313.0,55.5941,55.6005,55.5877,55.5941,223313.0
2016-12-21 15:25:00,86.58,86.59,86.55,86.56,305630.0,55.5877,55.5941,55.5684,55.5748,305630.0
2016-12-21 15:30:00,86.56,86.57,86.52,86.54,337225.0,55.5748,55.5813,55.5492,55.562,337225.0
2016-12-21 15:35:00,86.54,86.62,86.53,86.62,410856.0,55.562,55.6134,55.5556,55.6134,410856.0
2016-12-21 15:40:00,86.62,86.62,86.59,86.6,357417.0,55.6134,55.6134,55.5941,55.6005,357417.0
2016-12-21 15:45:00,86.61,86.62,86.6,86.61,372759.0,55.6069,55.6134,55.6005,55.6069,372759.0
2016-12-21 15:50:00,86.61,86.62,86.58,86.58,520298.0,55.6069,55.6134,55.5877,55.5877,520298.0
2016-12-21 15:55:00,86.58,86.61,86.52,86.55,1278152.0,55.5877,55.6069,55.5492,55.5684,1278152.0
2016-12-22 09:30:00,86.27,86.32,86.24,86.27,267984.0,55.5716,55.6039,55.5523,55.5716,267984.0
2016-12-22 09:35:00,86.28,86.28,86.25,86.25,80785.0,55.5781,55.5781,55.5588,55.5588,80785.0
2016-12-22 09:40:00,86.26,86.26,86.17,86.25,230813.0,55.5652,55.5652,55.5072,55.5588,230813.0
2016-12-22 09:45:00,86.26,86.29,86.25,86.29,69364.0,55.5652,55.5845,55.5588,55.5845,69364.0
2016-12-22 09:50:00,86.29,86.3,86.28,86.3,92954.0,55.5845,55.591,55.5781,55.591,92954.0
2016-12-22 09:55:00,86.3,86.32,86.29,86.31,64415.0,55.591,55.6039,55.5845,55.5974,64415.0
2016-12-22 10:00:00,86.32,86.33,86.32,86.33,60737.0,55.6039,55.6103,55.6039,55.6103,60737.0
2016-12-22 10:05:00,86.33,86.33,86.32,86.33,83729.0,55.6103,55.6103,55.6039,55.6103,83729.0
2016-12-22 10:10:00,86.33,86.35,86.32,86.34,103201.0,55.6103,55.6232,55.6039,55.6167,103201.0
2016-12-22 10:15:00,86.34,86.35,86.34,86.34,60778.0,55.6167,55.6232,55.6167,55.6167,60778.0
2016-12-22 10:20:00,86.34,86.35,86.3,86.3,72222.0,55.6167,55.6232,55.591,55.591,72222.0
2016-12-22 10:25:00,86.3,86.31,86.29,86.31,38794.0,55.591,55.5974,55.5845,55.5974,38794.0
2016-12-22 10:30:00,86.31,86.32,86.29,86.3,89524.0,55.5974,55.6039,55.5845,55.591,89524.0
2016-12-22 10:35:00,86.3,86.31,86.26,86.31,86274.0,55.591,55.5974,55.5652,55.5974,86274.0
2016-12-22 10:40:00,86.31,86.33,86.3,86.31,68447.0,55.5974,55.6103,55.591,55.5974,68447.0
2016-12-22 10:45:00,86.31,86.31,86.3,86.31,28483.0,55.5974,55.5974,55.591,55.5974,28483.0
2016-12-22 10:50:00,86.31,86.31,86.28,86.28,103760.0,55.5974,55.5974,55.5781,55.5781,103760.0
2016-12-22 10:55:00,86.28,86.29,86.28,86.29,54608.0,55.5781,55.5845,55.5781,55.5845,54608.0
2016-12-22 11:00:00,86.29,86.3,86.28,86.28,59284.0,55.5845,55.591,55.5781,55.5781,59284.0
2016-12-22 11:05:00,86.28,86.29,86.26,86.27,161455.0,55.5781,55.5845,55.5652,55.5716,161455.0
2016-12-22 11:10:00,86.27,86.28,86.26,86.28,34208.0,55.5716,55.5781,55.5652,55.5781,34208.0
2016-12-22 11:15:00,86.28,86.28,86.27,86.28,65515.0,55.5781,55.5781,55.5716,55.5781,65515.0
2016-12-22 11:20:00,86.28,86.28,86.27,86.28,75284.0,55.5781,55.5781,55.5716,55.5781,75284.0
2016-12-22 11:25:00,86.28,86.28,86.27,86.28,34202.0,55.5781,55.5781,55.5716,55.5781,34202.0
2016-12-22 11:30:00,86.27,86.28,86.27,86.28,34114.0,55.5716,55.5781,55.5716,55.5781,34114.0
2016-12-22 11:35:00,86.28,86.28,86.26,86.27,82891.0,55.5781,55.5781,55.5652,55.5716,82891.0
2016-12-22 11:40:00,86.27,86.27,86.25,86.26,74555.0,55.5716,55.5716,55.5588,55.5652,74555.0
2016-12-22 11:45:00,86.25,86.26,86.25,86.25,99177.0,55.5588,55.5652,55.5588,55.5588,99177.0
2016-12-22 11:50:00,86.25,86.31,86.25,86.28,183060.0,55.5588,55.5974,55.5588,55.5781,183060.0
2016-12-22 11:55:00,86.28,86.29,86.26,86.28,96955.0,55.5781,55.5845,55.5652,55.5781,96955.0
2016-12-22 12:00:00,86.28,86.3,86.27,86.29,82037.0,55.5781,55.591,55.5716,55.5845,82037.0
2016-12-22 12:05:00,86.29,86.29,86.28,86.29,37768.0,55.5845,55.5845,55.5781,55.5845,37768.0
2016-12-22 12:10:00,86.28,86.3,86.28,86.28,106957.0,55.5781,55.591,55.5781,55.5781,106957.0
2016-12-22 12:15:00,86.28,86.29,86.28,86.29,22544.0,55.5781,55.5845,55.5781,55.5845,22544.0
2016-12-22 12:20:00,86.29,86.29,86.28,86.29,48960.0,55.5845,55.5845,55.5781,55.5845,48960.0
2016-12-22 12:25:00,86.29,86.32,86.28,86.32,42581.0,55.5845,55.6039,55.5781,55.6039,42581.0
2016-12-22 12:30:00,86.32,86.33,86.28,86.29,77463.0,55.6039,55.6103,55.5781,55.5845,77463.0
2016-12-22 12:35:00,86.28,86.3,86.27,86.29,68968.0,55.5781,55.591,55.5716,55.5845,68968.0
2016-12-22 12:40:00,86.3,86.3,86.29,86.3,26333.0,55.591,55.591,55.5845,55.591,26333.0
2016-12-22 12:45:00,86.3,86.31,86.29,86.3,47518.0,55.591,55.5974,55.5845,55.591,47518.0
2016-12-22 12:50:00,86.29,86.3,86.29,86.29,21175.0,55.5845,55.591,55.5845,55.5845,21175.0
2016-12-22 12:55:00,86.3,86.3,86.29,86.3,30069.0,55.591,55.591,55.5845,55.591,30069.0
2016-12-22 13:00:00,86.29,86.3,86.29,86.3,30854.0,55.5845,55.591,55.5845,55.591,30854.0
2016-12-22 13:05:00,86.3,86.3,86.29,86.3,19086.0,55.591,55.591,55.5845,55.591,19086.0
2016-12-22 13:10:00,86.3,86.31,86.3,86.31,41526.0,55.591,55.5974,55.591,55.5974,41526.0
2016-12-22 13:15:00,86.31,86.34,86.31,86.34,38195.0,55.5974,55.6167,55.5974,55.6167,38195.0
2016-12-22 13:20:00,86.34,86.34,86.32,86.34,45339.0,55.6167,55.6167,55.6039,55.6167,45339.0
2016-12-22 13:25:00,86.33,86.35,86.33,86.34,30965.0,55.6103,55.6232,55.6103,55.6167,30965.0
2016-12-22 13:30:00,86.34,86.35,86.34,86.35,59017.0,55.6167,55.6232,55.6167,55.6232,59017.0
2016-12-22 13:35:00,86.35,86.36,86.34,86.36,27714.0,55.6232,55.6296,55.6167,55.6296,27714.0
2016-12-22 13:40:00,86.36,86.37,86.35,86.36,71265.0,55.6296,55.6361,55.6232,55.6296,71265.0
2016-12-22 13:45:00,86.36,86.36,86.34,86.36,54382.0,55.6296,55.6296,55.6167,55.6296,54382.0
2016-12-22 13:50:00,86.36,86.37,86.35,86.37,40369.0,55.6296,55.6361,55.6232,55.6361,40369.0
2016-12-22 13:55:00,86.37,86.37,86.36,86.36,44807.0,55.6361,55.6361,55.6296,55.6296,44807.0
2016-12-22 14:00:00,86.37,86.37,86.35,86.36,49983.0,55.6361,55.6361,55.6232,55.6296,49983.0
2016-12-22 14:05:00,86.36,86.37,86.35,86.37,40482.0,55.6296,55.6361,55.6232,55.6361,40482.0
2016-12-22 14:10:00,86.37,86.37,86.36,86.37,115376.0,55.6361,55.6361,55.6296,55.6361,115376.0
2016-12-22 14:15:00,86.37,86.39,86.36,86.39,41416.0,55.6361,55.6489,55.6296,55.6489,41416.0
2016-12-22 14:20:00,86.38,86.39,86.34,86.34,71186.0,55.6425,55.6489,55.6167,55.6167,71186.0
2016-12-22 14:25:00,86.34,86.35,86.33,86.35,60405.0,55.6167,55.6232,55.6103,55.6232,60405.0
2016-12-22 14:30:00,86.35,86.35,86.32,86.33,109104.0,55.6232,55.6232,55.6039,55.6103,109104.0
2016-12-22 14:35:00,86.32,86.33,86.29,86.31,427544.0,55.6039,55.6103,55.5845,55.5974,427544.0
2016-12-22 14:40:00,86.31,86.32,86.31,86.31,45541.0,55.5974,55.6039,55.5974,55.5974,45541.0
2016-12-22 14:45:00,86.32,86.32,86.31,86.31,27312.0,55.6039,55.6039,55.5974,55.5974,27312.0
2016-12-22 14:50:00,86.31,86.37,86.31,86.35,157760.0,55.5974,55.6361,55.5974,55.6232,157760.0
2016-12-22 14:55:00,86.35,86.37,86.35,86.36,169329.0,55.6232,55.6361,55.6232,55.6296,169329.0
2016-12-22 15:00:00,86.36,86.36,86.3,86.32,80532.0,55.6296,55.6296,55.591,55.6039,80532.0
2016-12-22 15:05:00,86.32,86.34,86.31,86.33,135877.0,55.6039,55.6167,55.5974,55.6103,135877.0
2016-12-22 15:10:00,86.33,86.33,86.31,86.31,51813.0,55.6103,55.6103,55.5974,55.5974,51813.0
2016-12-22 15:15:00,86.31,86.35,86.31,86.34,64422.0,55.5974,55.6232,55.5974,55.6167,64422.0
2016-12-22 15:20:00,86.34,86.38,86.34,86.38,100544.0,55.6167,55.6425,55.6167,55.6425,100544.0
2016-12-22 15:25:00,86.38,86.38,86.36,86.37,128065.0,55.6425,55.6425,55.6296,55.6361,128065.0
2016-12-22 15:30:00,86.37,86.37,86.35,86.36,119114.0,55.6361,55.6361,55.6232,55.6296,119114.0
2016-12-22 15:35:00,86.37,86.39,86.35,86.39,101745.0,55.6361,55.6489,55.6232,55.6489,101745.0
2016-12-22 15:40:00,86.39,86.41,86.39,86.4,138792.0,55.6489,55.6618,55.6489,55.6554,138792.0
2016-12-22 15:45:00,86.4,86.4,86.39,86.4,136438.0,55.6554,55.6554,55.6489,55.6554,136438.0
2016-12-22 15:50:00,86.4,86.42,86.39,86.42,337170.0,55.6554,55.6683,55.6489,55.6683,337170.0
2016-12-22 15:55:00,86.42,86.44,86.41,86.42,707061.0,55.6683,55.6811,55.6618,55.6683,707061.0
2016-12-23 09:30:00,86.47,86.52,86.45,86.52,112048.0,55.7005,55.7327,55.6876,55.7327,112048.0
2016-12-23 09:35:00,86.51,86.52,86.49,86.5,35094.0,55.7262,55.7327,55.7134,55.7198,35094.0
2016-12-23 09:40:00,86.5,86.5,86.48,86.49,41511.0,55.7198,55.7198,55.7069,55.7134,41511.0
2016-12-23 09:45:00,86.49,86.5,86.46,86.48,46730.0,55.7134,55.7198,55.694,55.7069,46730.0
2016-12-23 09:50:00,86.48,86.5,86.47,86.5,15526.0,55.7069,55.7198,55.7005,55.7198,15526.0
2016-12-23 09:55:00,86.5,86.5,86.47,86.47,17580.0,55.7198,55.7198,55.7005,55.7005,17580.0
2016-12-23 10:00:00,86.48,86.48,86.46,86.47,71082.0,55.7069,55.7069,55.694,55.7005,71082.0
2016-12-23 10:05:00,86.47,86.47,86.43,86.43,50149.0,55.7005,55.7005,55.6747,55.6747,50149.0
2016-12-23 10:10:00,86.43,86.47,86.43,86.44,50747.0,55.6747,55.7005,55.6747,55.6811,50747.0
2016-12-23 10:15:00,86.44,86.45,86.44,86.44,33681.0,55.6811,55.6876,55.6811,55.6811,33681.0
2016-12-23 10:20:00,86.45,86.45,86.42,86.42,24742.0,55.6876,55.6876,55.6683,55.6683,24742.0
2016-12-23 10:25:00,86.42,86.43,86.42,86.42,16503.0,55.6683,55.6747,55.6683,55.6683,16503.0
2016-12-23 10:30:00,86.42,86.45,86.42,86.45,16521.0,55.6683,55.6876,55.6683,55.6876,16521.0
2016-12-23 10:35:00,86.45,86.45,86.42,86.42,15617.0,55.6876,55.6876,55.6683,55.6683,15617.0
2016-12-23 10:40:00,86.42,86.43,86.41,86.42,18156.0,55.6683,55.6747,55.6618,55.6683,18156.0
2016-12-23 10:45:00,86.41,86.43,86.41,86.43,25216.0,55.6618,55.6747,55.6618,55.6747,25216.0
2016-12-23 10:50:00,86.44,86.45,86.43,86.45,306073.0,55.6811,55.6876,55.6747,55.6876,306073.0
2016-12-23 10:55:00,86.44,86.45,86.43,86.45,27455.0,55.6811,55.6876,55.6747,55.6876,27455.0
2016-12-23 11:00:00,86.45,86.45,86.43,86.45,56243.0,55.6876,55.6876,55.6747,55.6876,56243.0
2016-12-23 11:05:00,86.45,86.45,86.44,86.44,7100.0,55.6876,55.6876,55.6811,55.6811,7100.0
2016-12-23 11:10:00,86.44,86.45,86.44,86.44,17303.0,55.6811,55.6876,55.6811,55.6811,17303.0
2016-12-23 11:15:00,86.44,86.45,86.43,86.44,16372.0,55.6811,55.6876,55.6747,55.6811,16372.0
2016-12-23 11:20:00,86.44,86.45,86.41,86.43,600694.0,55.6811,55.6876,55.6618,55.6747,600694.0
2016-12-23 11:25:00,86.43,86.45,86.42,86.44,20304.0,55.6747,55.6876,55.6683,55.6811,20304.0
2016-12-23 11:30:00,86.43,86.45,86.42,86.44,28688.0,55.6747,55.6876,55.6683,55.6811,28688.0
2016-12-23 11:35:00,86.44,86.45,86.43,86.44,10385.0,55.6811,55.6876,55.6747,55.6811,10385.0
2016-12-23 11:40:00,86.44,86.44,86.43,86.43,7303.0,55.6811,55.6811,55.6747,55.6747,7303.0
2016-12-23 11:45:00,86.43,86.46,86.43,86.46,65433.0,55.6747,55.694,55.6747,55.694,65433.0
2016-12-23 11:50:00,86.45,86.46,86.44,86.45,32314.0,55.6876,55.694,55.6811,55.6876,32314.0
2016-12-23 11:55:00,86.44,86.45,86.43,86.43,4644.0,55.6811,55.6876,55.6747,55.6747,4644.0
2016-12-23 12:00:00,86.44,86.44,86.43,86.44,5218.0,55.6811,55.6811,55.6747,55.6811,5218.0
2016-12-23 12:05:00,86.43,86.44,86.43,86.43,9076.0,55.6747,55.6811,55.6747,55.6747,9076.0
2016-12-23 12:10:00,86.43,86.46,86.43,86.45,20032.0,55.6747,55.694,55.6747,55.6876,20032.0
2016-12-23 12:15:00,86.45,86.46,86.45,86.45,7929.0,55.6876,55.694,55.6876,55.6876,7929.0
2016-12-23 12:20:00,86.45,86.46,86.45,86.45,7325.0,55.6876,55.694,55.6876,55.6876,7325.0
2016-12-23 12:25:00,86.45,86.46,86.45,86.45,4319.0,55.6876,55.694,55.6876,55.6876,4319.0
2016-12-23 12:30:00,86.45,86.46,86.45,86.45,6039.0,55.6876,55.694,55.6876,55.6876,6039.0
2016-12-23 12:35:00,86.45,86.46,86.45,86.46,6348.0,55.6876,55.694,55.6876,55.694,6348.0
2016-12-23 12:40:00,86.45,86.47,86.45,86.47,57223.0,55.6876,55.7005,55.6876,55.7005,57223.0
2016-12-23 12:45:00,86.47,86.48,86.47,86.48,32281.0,55.7005,55.7069,55.7005,55.7069,32281.0
2016-12-23 12:50:00,86.48,86.48,86.47,86.47,4575.0,55.7069,55.7069,55.7005,55.7005,4575.0
2016-12-23 12:55:00,86.47,86.48,86.47,86.47,10844.0,55.7005,55.7069,55.7005,55.7005,10844.0
2016-12-23 13:00:00,86.48,86.48,86.47,86.48,5526.0,55.7069,55.7069,55.7005,55.7069,5526.0
2016-12-23 13:05:00,86.47,86.48,86.47,86.48,3910.0,55.7005,55.7069,55.7005,55.7069,3910.0
2016-12-23 13:10:00,86.47,86.48,86.46,86.48,29369.0,55.7005,55.7069,55.694,55.7069,29369.0
2016-12-23 13:15:00,86.47,86.48,86.47,86.47,9054.0,55.7005,55.7069,55.7005,55.7005,9054.0
2016-12-23 13:20:00,86.48,86.48,86.47,86.48,6686.0,55.7069,55.7069,55.7005,55.7069,6686.0
2016-12-23 13:25:00,86.47,86.49,86.47,86.48,17366.0,55.7005,55.7134,55.7005,55.7069,17366.0
2016-12-23 13:30:00,86.48,86.49,86.48,86.48,12452.0,55.7069,55.7134,55.7069,55.7069,12452.0
2016-12-23 13:35:00,86.48,86.49,86.48,86.48,5497.0,55.7069,55.7134,55.7069,55.7069,5497.0
2016-12-23 13:40:00,86.48,86.49,86.48,86.48,4579.0,55.7069,55.7134,55.7069,55.7069,4579.0
2016-12-23 13:45:00,86.48,86.49,86.48,86.48,7360.0,55.7069,55.7134,55.7069,55.7069,7360.0
2016-12-23 13:50:00,86.48,86.49,86.48,86.48,10215.0,55.7069,55.7134,55.7069,55.7069,10215.0
2016-12-23 13:55:00,86.48,86.5,86.48,86.5,15642.0,55.7069,55.7198,55.7069,55.7198,15642.0
2016-12-23 14:00:00,86.49,86.5,86.49,86.49,7719.0,55.7134,55.7198,55.7134,55.7134,7719.0
2016-12-23 14:05:00,86.49,86.5,86.49,86.49,7608.0,55.7134,55.7198,55.7134,55.7134,7608.0
2016-12-23 14:10:00,86.49,86.5,86.49,86.49,10549.0,55.7134,55.7198,55.7134,55.7134,10549.0
2016-12-23 14:15:00,86.49,86.53,86.49,86.52,77013.0,55.7134,55.7391,55.7134,55.7327,77013.0
2016-12-23 14:20:00,86.52,86.52,86.5,86.51,35706.0,55.7327,55.7327,55.7198,55.7262,35706.0
2016-12-23 14:25:00,86.51,86.52,86.51,86.51,5759.0,55.7262,55.7327,55.7262,55.7262,5759.0
2016-12-23 14:30:00,86.51,86.53,86.5,86.53,39573.0,55.7262,55.7391,55.7198,55.7391,39573.0
2016-12-23 14:35:00,86.53,86.53,86.52,86.53,15891.0,55.7391,55.7391,55.7327,55.7391,15891.0
2016-12-23 14:40:00,86.52,86.53,86.52,86.53,17148.0,55.7327,55.7391,55.7327,55.7391,17148.0
2016-12-23 14:45:00,86.52,86.53,86.52,86.53,5800.0,55.7327,55.7391,55.7327,55.7391,5800.0
2016-12-23 14:50:00,86.52,86.53,86.51,86.51,22768.0,55.7327,55.7391,55.7262,55.7262,22768.0
2016-12-23 14:55:00,86.51,86.52,86.51,86.51,7088.0,55.7262,55.7327,55.7262,55.7262,7088.0
2016-12-23 15:00:00,86.51,86.52,86.49,86.51,68067.0,55.7262,55.7327,55.7134,55.7262,68067.0
2016-12-23 15:05:00,86.52,86.53,86.51,86.53,15921.0,55.7327,55.7391,55.7262,55.7391,15921.0
2016-12-23 15:10:00,86.52,86.53,86.51,86.51,45557.0,55.7327,55.7391,55.7262,55.7262,45557.0
2016-12-23 15:15:00,86.52,86.52,86.51,86.51,8685.0,55.7327,55.7327,55.7262,55.7262,8685.0
2016-12-23 15:20:00,86.51,86.52,86.51,86.51,14367.0,55.7262,55.7327,55.7262,55.7262,14367.0
2016-12-23 15:25:00,86.51,86.52,86.51,86.52,12073.0,55.7262,55.7327,55.7262,55.7327,12073.0
2016-12-23 15:30:00,86.52,86.53,86.51,86.53,84677.0,55.7327,55.7391,55.7262,55.7391,84677.0
2016-12-23 15:35:00,86.53,86.53,86.52,86.53,6921.0,55.7391,55.7391,55.7327,55.7391,6921.0
2016-12-23 15:40:00,86.53,86.58,86.52,86.57,81718.0,55.7391,55.7713,55.7327,55.7649,81718.0
2016-12-23 15:45:00,86.57,86.57,86.53,86.54,89554.0,55.7649,55.7649,55.7391,55.7456,89554.0
2016-12-23 15:50:00,86.54,86.59,86.53,86.59,88760.0,55.7456,55.7778,55.7391,55.7778,88760.0
2016-12-23 15:55:00,86.58,86.61,86.57,86.59,126173.0,55.7713,55.7907,55.7649,55.7778,126173.0
2016-12-27 09:30:00,86.49,86.58,86.46,86.56,88795.0,55.7134,55.7713,55.694,55.7584,88795.0
2016-12-27 09:35:00,86.56,86.59,86.55,86.58,274462.0,55.7584,55.7778,55.752,55.7713,274462.0
2016-12-27 09:40:00,86.58,86.6,86.57,86.59,87723.0,55.7713,55.7842,55.7649,55.7778,87723.0
2016-12-27 09:45:00,86.6,86.65,86.59,86.62,135566.0,55.7842,55.8164,55.7778,55.7971,135566.0
2016-12-27 09:50:00,86.62,86.66,86.62,86.65,78326.0,55.7971,55.8229,55.7971,55.8164,78326.0
2016-12-27 09:55:00,86.64,86.65,86.61,86.62,76160.0,55.81,55.8164,55.7907,55.7971,76160.0
2016-12-27 10:00:00,86.62,86.62,86.6,86.61,32979.0,55.7971,55.7971,55.7842,55.7907,32979.0
2016-12-27 10:05:00,86.61,86.61,86.58,86.6,63024.0,55.7907,55.7907,55.7713,55.7842,63024.0
2016-12-27 10:10:00,86.6,86.6,86.59,86.6,10539.0,55.7842,55.7842,55.7778,55.7842,10539.0
2016-12-27 10:15:00,86.6,86.6,86.59,86.59,24151.0,55.7842,55.7842,55.7778,55.7778,24151.0
2016-12-27 10:20:00,86.6,86.6,86.59,86.6,16900.0,55.7842,55.7842,55.7778,55.7842,16900.0
2016-12-27 10:25:00,86.6,86.6,86.58,86.58,44071.0,55.7842,55.7842,55.7713,55.7713,44071.0
2016-12-27 10:30:00,86.58,86.59,86.57,86.58,17513.0,55.7713,55.7778,55.7649,55.7713,17513.0
2016-12-27 10:35:00,86.58,86.59,86.57,86.58,15040.0,55.7713,55.7778,55.7649,55.7713,15040.0
2016-12-27 10:40:00,86.59,86.59,86.57,86.58,25141.0,55.7778,55.7778,55.7649,55.7713,25141.0
2016-12-27 10:45:00,86.58,86.58,86.57,86.58,16834.0,55.7713,55.7713,55.7649,55.7713,16834.0
2016-12-27 10:50:00,86.58,86.58,86.57,86.58,11673.0,55.7713,55.7713,55.7649,55.7713,11673.0
2016-12-27 10:55:00,86.58,86.58,86.57,86.58,13794.0,55.7713,55.7713,55.7649,55.7713,13794.0
2016-12-27 11:00:00,86.58,86.61,86.57,86.6,22277.0,55.7713,55.7907,55.7649,55.7842,22277.0
2016-12-27 11:05:00,86.61,86.61,86.59,86.6,16566.0,55.7907,55.7907,55.7778,55.7842,16566.0
2016-12-27 11:10:00,86.59,86.6,86.59,86.6,8544.0,55.7778,55.7842,55.7778,55.7842,8544.0
2016-12-27 11:15:00,86.6,86.6,86.59,86.6,8825.0,55.7842,55.7842,55.7778,55.7842,8825.0
2016-12-27 11:20:00,86.59,86.6,86.59,86.59,20961.0,55.7778,55.7842,55.7778,55.7778,20961.0
2016-12-27 11:25:00,86.59,86.6,86.57,86.57,18240.0,55.7778,55.7842,55.7649,55.7649,18240.0
2016-12-27 11:30:00,86.58,86.6,86.57,86.59,45535.0,55.7713,55.7842,55.7649,55.7778,45535.0
2016-12-27 11:35:00,86.59,86.6,86.58,86.6,14306.0,55.7778,55.7842,55.7713,55.7842,14306.0
2016-12-27 11:40:00,86.6,86.6,86.57,86.58,21837.0,55.7842,55.7842,55.7649,55.7713,21837.0
2016-12-27 11:45:00,86.58,86.58,86.55,86.56,34282.0,55.7713,55.7713,55.752,55.7584,34282.0
2016-12-27 11:50:00,86.56,86.56,86.55,86.55,9323.0,55.7584,55.7584,55.752,55.752,9323.0
2016-12-27 11:55:00,86.56,86.56,86.54,86.55,59376.0,55.7584,55.7584,55.7456,55.752,59376.0
2016-12-27 12:00:00,86.54,86.55,86.54,86.54,30424.0,55.7456,55.752,55.7456,55.7456,30424.0
2016-12-27 12:05:00,86.54,86.54,86.53,86.54,9933.0,55.7456,55.7456,55.7391,55.7456,9933.0
2016-12-27 12:10:00,86.54,86.54,86.51,86.52,37988.0,55.7456,55.7456,55.7262,55.7327,37988.0
2016-12-27 12:15:00,86.52,86.52,86.5,86.51,40825.0,55.7327,55.7327,55.7198,55.7262,40825.0
2016-12-27 12:20:00,86.5,86.52,86.48,86.48,88232.0,55.7198,55.7327,55.7069,55.7069,88232.0
2016-12-27 12:25:00,86.48,86.51,86.47,86.51,57335.0,55.7069,55.7262,55.7005,55.7262,57335.0
2016-12-27 12:30:00,86.5,86.51,86.5,86.51,5647.0,55.7198,55.7262,55.7198,55.7262,5647.0
2016-12-27 12:35:00,86.51,86.51,86.5,86.51,10727.0,55.7262,55.7262,55.7198,55.7262,10727.0
2016-12-27 12:40:00,86.51,86.52,86.5,86.52,12679.0,55.7262,55.7327,55.7198,55.7327,12679.0
2016-12-27 12:45:00,86.52,86.52,86.51,86.52,5604.0,55.7327,55.7327,55.7262,55.7327,5604.0
2016-12-27 12:50:00,86.52,86.52,86.51,86.52,5616.0,55.7327,55.7327,55.7262,55.7327,5616.0
2016-12-27 12:55:00,86.52,86.52,86.51,86.52,28050.0,55.7327,55.7327,55.7262,55.7327,28050.0
2016-12-27 13:00:00,86.52,86.52,86.51,86.52,17063.0,55.7327,55.7327,55.7262,55.7327,17063.0
2016-12-27 13:05:00,86.52,86.52,86.5,86.51,11432.0,55.7327,55.7327,55.7198,55.7262,11432.0
2016-12-27 13:10:00,86.51,86.52,86.5,86.52,13058.0,55.7262,55.7327,55.7198,55.7327,13058.0
2016-12-27 13:15:00,86.52,86.52,86.51,86.52,6963.0,55.7327,55.7327,55.7262,55.7327,6963.0
2016-12-27 13:20:00,86.52,86.52,86.5,86.52,37321.0,55.7327,55.7327,55.7198,55.7327,37321.0
2016-12-27 13:25:00,86.52,86.53,86.51,86.52,29082.0,55.7327,55.7391,55.7262,55.7327,29082.0
2016-12-27 13:30:00,86.52,86.53,86.51,86.53,5615.0,55.7327,55.7391,55.7262,55.7391,5615.0
2016-12-27 13:35:00,86.52,86.53,86.52,86.53,8156.0,55.7327,55.7391,55.7327,55.7391,8156.0
2016-12-27 13:40:00,86.53,86.53,86.52,86.53,11213.0,55.7391,55.7391,55.7327,55.7391,11213.0
2016-12-27 13:45:00,86.53,86.53,86.52,86.53,9943.0,55.7391,55.7391,55.7327,55.7391,9943.0
2016-12-27 13:50:00,86.53,86.53,86.52,86.53,20490.0,55.7391,55.7391,55.7327,55.7391,20490.0
2016-12-27 13:55:00,86.53,86.54,86.52,86.54,29388.0,55.7391,55.7456,55.7327,55.7456,29388.0
2016-12-27 14:00:00,86.54,86.55,86.53,86.55,21059.0,55.7456,55.752,55.7391,55.752,21059.0
2016-12-27 14:05:00,86.55,86.55,86.53,86.54,34979.0,55.752,55.752,55.7391,55.7456,34979.0
2016-12-27 14:10:00,86.54,86.55,86.53,86.55,24396.0,55.7456,55.752,55.7391,55.752,24396.0
2016-12-27 14:15:00,86.55,86.55,86.54,86.55,8390.0,55.752,55.752,55.7456,55.752,8390.0
2016-12-27 14:20:00,86.54,86.55,86.54,86.55,51042.0,55.7456,55.752,55.7456,55.752,51042.0
2016-12-27 14:25:00,86.55,86.55,86.54,86.55,18705.0,55.752,55.752,55.7456,55.752,18705.0
2016-12-27 14:30:00,86.54,86.55,86.54,86.55,21301.0,55.7456,55.752,55.7456,55.752,21301.0
2016-12-27 14:35:00,86.55,86.55,86.54,86.55,9919.0,55.752,55.752,55.7456,55.752,9919.0
2016-12-27 14:40:00,86.55,86.55,86.54,86.55,9659.0,55.752,55.752,55.7456,55.752,9659.0
2016-12-27 14:45:00,86.55,86.55,86.54,86.55,21059.0,55.752,55.752,55.7456,55.752,21059.0
2016-12-27 14:50:00,86.54,86.55,86.54,86.55,19280.0,55.7456,55.752,55.7456,55.752,19280.0
2016-12-27 14:55:00,86.55,86.55,86.54,86.55,10394.0,55.752,55.752,55.7456,55.752,10394.0
2016-12-27 15:00:00,86.55,86.56,86.54,86.56,79887.0,55.752,55.7584,55.7456,55.7584,79887.0
2016-12-27 15:05:00,86.56,86.57,86.55,86.56,58689.0,55.7584,55.7649,55.752,55.7584,58689.0
2016-12-27 15:10:00,86.56,86.56,86.54,86.56,71597.0,55.7584,55.7584,55.7456,55.7584,71597.0
2016-12-27 15:15:00,86.56,86.57,86.55,86.56,63347.0,55.7584,55.7649,55.752,55.7584,63347.0
2016-12-27 15:20:00,86.56,86.56,86.52,86.53,86619.0,55.7584,55.7584,55.7327,55.7391,86619.0
2016-12-27 15:25:00,86.53,86.54,86.52,86.54,32050.0,55.7391,55.7456,55.7327,55.7456,32050.0
2016-12-27 15:30:00,86.54,86.55,86.49,86.54,108759.0,55.7456,55.752,55.7134,55.7456,108759.0
2016-12-27 15:35:00,86.54,86.55,86.5,86.51,78320.0,55.7456,55.752,55.7198,55.7262,78320.0
2016-12-27 15:40:00,86.51,86.52,86.49,86.5,61384.0,55.7262,55.7327,55.7134,55.7198,61384.0
2016-12-27 15:45:00,86.5,86.51,86.47,86.47,48023.0,55.7198,55.7262,55.7005,55.7005,48023.0
2016-12-27 15:50:00,86.48,86.49,86.46,86.48,110553.0,55.7069,55.7134,55.694,55.7069,110553.0
2016-12-27 15:55:00,86.48,86.52,86.46,86.51,333666.0,55.7069,55.7327,55.694,55.7262,333666.0
2016-12-28 09:30:00,86.64,86.64,86.5,86.51,243225.0,55.81,55.81,55.7198,55.7262,243225.0
2016-12-28 09:35:00,86.51,86.51,86.45,86.51,99228.0,55.7262,55.7262,55.6876,55.7262,99228.0
2016-12-28 09:40:00,86.5,86.51,86.45,86.46,110884.0,55.7198,55.7262,55.6876,55.694,110884.0
2016-12-28 09:45:00,86.45,86.47,86.45,86.47,30751.0,55.6876,55.7005,55.6876,55.7005,30751.0
2016-12-28 09:50:00,86.46,86.47,86.44,86.45,32641.0,55.694,55.7005,55.6811,55.6876,32641.0
2016-12-28 09:55:00,86.44,86.46,86.42,86.42,69572.0,55.6811,55.694,55.6683,55.6683,69572.0
2016-12-28 10:00:00,86.42,86.44,86.39,86.43,37977.0,55.6683,55.6811,55.6489,55.6747,37977.0
2016-12-28 10:05:00,86.44,86.46,86.44,86.44,41045.0,55.6811,55.694,55.6811,55.6811,41045.0
2016-12-28 10:10:00,86.44,86.46,86.4,86.45,25082.0,55.6811,55.694,55.6554,55.6876,25082.0
2016-12-28 10:15:00,86.45,86.48,86.44,86.45,16371.0,55.6876,55.7069,55.6811,55.6876,16371.0
2016-12-28 10:20:00,86.46,86.46,86.44,86.45,18715.0,55.694,55.694,55.6811,55.6876,18715.0
2016-12-28 10:25:00,86.45,86.47,86.44,86.47,17501.0,55.6876,55.7005,55.6811,55.7005,17501.0
2016-12-28 10:30:00,86.47,86.48,86.44,86.46,80888.0,55.7005,55.7069,55.6811,55.694,80888.0
2016-12-28 10:35:00,86.46,86.46,86.45,86.46,5856.0,55.694,55.694,55.6876,55.694,5856.0
2016-12-28 10:40:00,86.45,86.48,86.44,86.48,27663.0,55.6876,55.7069,55.6811,55.7069,27663.0
2016-12-28 10:45:00,86.48,86.48,86.46,86.47,17465.0,55.7069,55.7069,55.694,55.7005,17465.0
2016-12-28 10:50:00,86.47,86.47,86.45,86.47,81239.0,55.7005,55.7005,55.6876,55.7005,81239.0
2016-12-28 10:55:00,86.46,86.47,86.46,86.46,35186.0,55.694,55.7005,55.694,55.694,35186.0
2016-12-28 11:00:00,86.46,86.48,86.46,86.48,18260.0,55.694,55.7069,55.694,55.7069,18260.0
2016-12-28 11:05:00,86.48,86.48,86.47,86.48,12507.0,55.7069,55.7069,55.7005,55.7069,12507.0
2016-12-28 11:10:00,86.48,86.49,86.47,86.48,63666.0,55.7069,55.7134,55.7005,55.7069,63666.0
2016-12-28 11:15:00,86.48,86.49,86.46,86.47,31139.0,55.7069,55.7134,55.694,55.7005,31139.0
2016-12-28 11:20:00,86.48,86.5,86.47,86.5,42718.0,55.7069,55.7198,55.7005,55.7198,42718.0
2016-12-28 11:25:00,86.5,86.5,86.49,86.5,11202.0,55.7198,55.7198,55.7134,55.7198,11202.0
2016-12-28 11:30:00,86.5,86.5,86.49,86.5,22379.0,55.7198,55.7198,55.7134,55.7198,22379.0
2016-12-28 11:35:00,86.5,86.5,86.49,86.5,9402.0,55.7198,55.7198,55.7134,55.7198,9402.0
2016-12-28 11:40:00,86.5,86.5,86.49,86.5,12507.0,55.7198,55.7198,55.7134,55.7198,12507.0
2016-12-28 11:45:00,86.5,86.5,86.48,86.49,28248.0,55.7198,55.7198,55.7069,55.7134,28248.0
2016-12-28 11:50:00,86.49,86.49,86.48,86.49,12884.0,55.7134,55.7134,55.7069,55.7134,12884.0
2016-12-28 11:55:00,86.48,86.5,86.47,86.5,66417.0,55.7069,55.7198,55.7005,55.7198,66417.0
2016-12-28 12:00:00,86.49,86.5,86.45,86.46,54948.0,55.7134,55.7198,55.6876,55.694,54948.0
2016-12-28 12:05:00,86.46,86.47,86.43,86.43,84543.0,55.694,55.7005,55.6747,55.6747,84543.0
2016-12-28 12:10:00,86.43,86.44,86.39,86.41,103802.0,55.6747,55.6811,55.6489,55.6618,103802.0
2016-12-28 12:15:00,86.41,86.42,86.38,86.42,43124.0,55.6618,55.6683,55.6425,55.6683,43124.0
2016-12-28 12:20:00,86.41,86.42,86.39,86.41,16846.0,55.6618,55.6683,55.6489,55.6618,16846.0
2016-12-28 12:25:00,86.4,86.46,86.38,86.45,35144.0,55.6554,55.694,55.6425,55.6876,35144.0
2016-12-28 12:30:00,86.44,86.44,86.43,86.44,20454.0,55.6811,55.6811,55.6747,55.6811,20454.0
2016-12-28 12:35:00,86.44,86.45,86.42,86.42,32768.0,55.6811,55.6876,55.6683,55.6683,32768.0
2016-12-28 12:40:00,86.42,86.43,86.37,86.37,74230.0,55.6683,55.6747,55.6361,55.6361,74230.0
2016-12-28 12:45:00,86.37,86.39,86.37,86.38,8990.0,55.6361,55.6489,55.6361,55.6425,8990.0
2016-12-28 12:50:00,86.39,86.44,86.38,86.44,28497.0,55.6489,55.6811,55.6425,55.6811,28497.0
2016-12-28 12:55:00,86.44,86.44,86.41,86.42,26741.0,55.6811,55.6811,55.6618,55.6683,26741.0
2016-12-28 13:00:00,86.42,86.44,86.4,86.44,45269.0,55.6683,55.6811,55.6554,55.6811,45269.0
2016-12-28 13:05:00,86.44,86.45,86.43,86.45,18648.0,55.6811,55.6876,55.6747,55.6876,18648.0
2016-12-28 13:10:00,86.44,86.45,86.44,86.44,12106.0,55.6811,55.6876,55.6811,55.6811,12106.0
2016-12-28 13:15:00,86.45,86.45,86.44,86.44,19317.0,55.6876,55.6876,55.6811,55.6811,19317.0
2016-12-28 13:20:00,86.45,86.46,86.44,86.45,12926.0,55.6876,55.694,55.6811,55.6876,12926.0
2016-12-28 13:25:00,86.45,86.46,86.44,86.44,36734.0,55.6876,55.694,55.6811,55.6811,36734.0
2016-12-28 13:30:00,86.43,86.44,86.43,86.44,22030.0,55.6747,55.6811,55.6747,55.6811,22030.0
2016-12-28 13:35:00,86.44,86.44,86.43,86.44,19838.0,55.6811,55.6811,55.6747,55.6811,19838.0
2016-12-28 13:40:00,86.43,86.44,86.43,86.44,10612.0,55.6747,55.6811,55.6747,55.6811,10612.0
2016-12-28 13:45:00,86.43,86.44,86.43,86.44,24568.0,55.6747,55.6811,55.6747,55.6811,24568.0
2016-12-28 13:50:00,86.44,86.44,86.42,86.42,38972.0,55.6811,55.6811,55.6683,55.6683,38972.0
2016-12-28 13:55:00,86.42,86.43,86.42,86.43,15275.0,55.6683,55.6747,55.6683,55.6747,15275.0
2016-12-28 14:00:00,86.43,86.45,86.42,86.45,54196.0,55.6747,55.6876,55.6683,55.6876,54196.0
2016-12-28 14:05:00,86.45,86.48,86.44,86.48,109440.0,55.6876,55.7069,55.6811,55.7069,109440.0
2016-12-28 14:10:00,86.48,86.49,86.45,86.47,44986.0,55.7069,55.7134,55.6876,55.7005,44986.0
2016-12-28 14:15:00,86.47,86.47,86.44,86.45,27793.0,55.7005,55.7005,55.6811,55.6876,27793.0
2016-12-28 14:20:00,86.46,86.48,86.43,86.44,1200289.0,55.694,55.7069,55.6747,55.6811,1200289.0
2016-12-28 14:25:00,86.43,86.47,86.43,86.43,40229.0,55.6747,55.7005,55.6747,55.6747,40229.0
2016-12-28 14:30:00,86.43,86.44,86.42,86.42,46162.0,55.6747,55.6811,55.6683,55.6683,46162.0
2016-12-28 14:35:00,86.43,86.43,86.42,86.43,15109.0,55.6747,55.6747,55.6683,55.6747,15109.0
2016-12-28 14:40:00,86.42,86.43,86.42,86.42,16031.0,55.6683,55.6747,55.6683,55.6683,16031.0
2016-12-28 14:45:00,86.42,86.44,86.42,86.44,32967.0,55.6683,55.6811,55.6683,55.6811,32967.0
2016-12-28 14:50:00,86.44,86.44,86.42,86.44,24894.0,55.6811,55.6811,55.6683,55.6811,24894.0
2016-12-28 14:55:00,86.44,86.45,86.43,86.44,28176.0,55.6811,55.6876,55.6747,55.6811,28176.0
2016-12-28 15:00:00,86.44,86.45,86.43,86.45,70057.0,55.6811,55.6876,55.6747,55.6876,70057.0
2016-12-28 15:05:00,86.44,86.45,86.44,86.45,29401.0,55.6811,55.6876,55.6811,55.6876,29401.0
2016-12-28 15:10:00,86.45,86.45,86.44,86.45,13882.0,55.6876,55.6876,55.6811,55.6876,13882.0
2016-12-28 15:15:00,86.44,86.45,86.42,86.42,45209.0,55.6811,55.6876,55.6683,55.6683,45209.0
2016-12-28 15:20:00,86.43,86.43,86.42,86.42,48147.0,55.6747,55.6747,55.6683,55.6683,48147.0
2016-12-28 15:25:00,86.42,86.43,86.42,86.42,25394.0,55.6683,55.6747,55.6683,55.6683,25394.0
2016-12-28 15:30:00,86.43,86.46,86.42,86.45,77604.0,55.6747,55.694,55.6683,55.6876,77604.0
2016-12-28 15:35:00,86.45,86.46,86.45,86.45,62929.0,55.6876,55.694,55.6876,55.6876,62929.0
2016-12-28 15:40:00,86.44,86.44,86.42,86.44,40552.0,55.6811,55.6811,55.6683,55.6811,40552.0
2016-12-28 15:45:00,86.44,86.46,86.43,86.44,47000.0,55.6811,55.694,55.6747,55.6811,47000.0
2016-12-28 15:50:00,86.44,86.45,86.39,86.41,199956.0,55.6811,55.6876,55.6489,55.6618,199956.0
2016-12-28 15:55:00,86.41,86.42,86.36,86.39,651215.0,55.6618,55.6683,55.6296,55.6489,651215.0
2016-12-29 09:30:00,86.47,86.55,86.42,86.52,66119.0,55.7005,55.752,55.6683,55.7327,66119.0
2016-12-29 09:35:00,86.52,86.54,86.49,86.51,116516.0,55.7327,55.7456,55.7134,55.7262,116516.0
2016-12-29 09:40:00,86.51,86.52,86.47,86.47,48560.0,55.7262,55.7327,55.7005,55.7005,48560.0
2016-12-29 09:45:00,86.47,86.48,86.44,86.47,64014.0,55.7005,55.7069,55.6811,55.7005,64014.0
2016-12-29 09:50:00,86.47,86.5,86.46,86.48,14515.0,55.7005,55.7198,55.694,55.7069,14515.0
2016-12-29 09:55:00,86.49,86.5,86.48,86.49,9817.0,55.7134,55.7198,55.7069,55.7134,9817.0
2016-12-29 10:00:00,86.5,86.51,86.48,86.5,48929.0,55.7198,55.7262,55.7069,55.7198,48929.0
2016-12-29 10:05:00,86.49,86.5,86.46,86.46,28102.0,55.7134,55.7198,55.694,55.694,28102.0
2016-12-29 10:10:00,86.46,86.47,86.45,86.46,38925.0,55.694,55.7005,55.6876,55.694,38925.0
2016-12-29 10:15:00,86.45,86.47,86.45,86.47,33158.0,55.6876,55.7005,55.6876,55.7005,33158.0
2016-12-29 10:20:00,86.47,86.47,86.46,86.46,15024.0,55.7005,55.7005,55.694,55.694,15024.0
2016-12-29 10:25:00,86.46,86.48,86.44,86.46,46327.0,55.694,55.7069,55.6811,55.694,46327.0
2016-12-29 10:30:00,86.46,86.47,86.45,86.46,13698.0,55.694,55.7005,55.6876,55.694,13698.0
2016-12-29 10:35:00,86.46,86.46,86.44,86.46,22983.0,55.694,55.694,55.6811,55.694,22983.0
2016-12-29 10:40:00,86.46,86.46,86.44,86.45,31950.0,55.694,55.694,55.6811,55.6876,31950.0
2016-12-29 10:45:00,86.44,86.45,86.43,86.44,29884.0,55.6811,55.6876,55.6747,55.6811,29884.0
2016-12-29 10:50:00,86.43,86.44,86.43,86.43,11268.0,55.6747,55.6811,55.6747,55.6747,11268.0
2016-12-29 10:55:00,86.44,86.44,86.43,86.44,8871.0,55.6811,55.6811,55.6747,55.6811,8871.0
2016-12-29 11:00:00,86.44,86.45,86.43,86.44,25692.0,55.6811,55.6876,55.6747,55.6811,25692.0
2016-12-29 11:05:00,86.44,86.46,86.42,86.45,107466.0,55.6811,55.694,55.6683,55.6876,107466.0
2016-12-29 11:10:00,86.45,86.46,86.43,86.46,4506.0,55.6876,55.694,55.6747,55.694,4506.0
2016-12-29 11:15:00,86.45,86.46,86.45,86.46,21146.0,55.6876,55.694,55.6876,55.694,21146.0
2016-12-29 11:20:00,86.45,86.47,86.45,86.45,18086.0,55.6876,55.7005,55.6876,55.6876,18086.0
2016-12-29 11:25:00,86.45,86.48,86.45,86.48,34137.0,55.6876,55.7069,55.6876,55.7069,34137.0
2016-12-29 11:30:00,86.48,86.49,86.47,86.48,74474.0,55.7069,55.7134,55.7005,55.7069,74474.0
2016-12-29 11:35:00,86.49,86.51,86.46,86.46,89170.0,55.7134,55.7262,55.694,55.694,89170.0
2016-12-29 11:40:00,86.47,86.49,86.46,86.49,30392.0,55.7005,55.7134,55.694,55.7134,30392.0
2016-12-29 11:45:00,86.49,86.5,86.48,86.48,19168.0,55.7134,55.7198,55.7069,55.7069,19168.0
2016-12-29 11:50:00,86.48,86.5,86.45,86.5,34116.0,55.7069,55.7198,55.6876,55.7198,34116.0
2016-12-29 11:55:00,86.5,86.5,86.47,86.48,11576.0,55.7198,55.7198,55.7005,55.7069,11576.0
2016-12-29 12:00:00,86.48,86.49,86.47,86.47,15859.0,55.7069,55.7134,55.7005,55.7005,15859.0
2016-12-29 12:05:00,86.48,86.48,86.44,86.44,30350.0,55.7069,55.7069,55.6811,55.6811,30350.0
2016-12-29 12:10:00,86.44,86.45,86.41,86.42,59538.0,55.6811,55.6876,55.6618,55.6683,59538.0
2016-12-29 12:15:00,86.42,86.43,86.41,86.42,34191.0,55.6683,55.6747,55.6618,55.6683,34191.0
2016-12-29 12:20:00,86.42,86.43,86.4,86.43,43599.0,55.6683,55.6747,55.6554,55.6747,43599.0
2016-12-29 12:25:00,86.42,86.44,86.42,86.43,30175.0,55.6683,55.6811,55.6683,55.6747,30175.0
2016-12-29 12:30:00,86.43,86.45,86.43,86.45,64646.0,55.6747,55.6876,55.6747,55.6876,64646.0
2016-12-29 12:35:00,86.44,86.45,86.43,86.45,34736.0,55.6811,55.6876,55.6747,55.6876,34736.0
2016-12-29 12:40:00,86.44,86.45,86.43,86.45,40066.0,55.6811,55.6876,55.6747,55.6876,40066.0
2016-12-29 12:45:00,86.44,86.46,86.42,86.44,81356.0,55.6811,55.694,55.6683,55.6811,81356.0
2016-12-29 12:50:00,86.45,86.46,86.44,86.44,33149.0,55.6876,55.694,55.6811,55.6811,33149.0
2016-12-29 12:55:00,86.45,86.45,86.42,86.42,51125.0,55.6876,55.6876,55.6683,55.6683,51125.0
2016-12-29 13:00:00,86.42,86.44,86.42,86.43,32642.0,55.6683,55.6811,55.6683,55.6747,32642.0
2016-12-29 13:05:00,86.44,86.47,86.44,86.44,41584.0,55.6811,55.7005,55.6811,55.6811,41584.0
2016-12-29 13:10:00,86.44,86.47,86.43,86.44,83855.0,55.6811,55.7005,55.6747,55.6811,83855.0
2016-12-29 13:15:00,86.44,86.45,86.44,86.45,19313.0,55.6811,55.6876,55.6811,55.6876,19313.0
2016-12-29 13:20:00,86.44,86.45,86.43,86.43,49385.0,55.6811,55.6876,55.6747,55.6747,49385.0
2016-12-29 13:25:00,86.43,86.43,86.42,86.42,22188.0,55.6747,55.6747,55.6683,55.6683,22188.0
2016-12-29 13:30:00,86.42,86.43,86.42,86.43,42056.0,55.6683,55.6747,55.6683,55.6747,42056.0
2016-12-29 13:35:00,86.42,86.42,86.41,86.42,15219.0,55.6683,55.6683,55.6618,55.6683,15219.0
2016-12-29 13:40:00,86.41,86.42,86.4,86.4,48171.0,55.6618,55.6683,55.6554,55.6554,48171.0
2016-12-29 13:45:00,86.41,86.41,86.39,86.39,27073.0,55.6618,55.6618,55.6489,55.6489,27073.0
2016-12-29 13:50:00,86.39,86.41,86.38,86.4,29053.0,55.6489,55.6618,55.6425,55.6554,29053.0
2016-12-29 13:55:00,86.4,86.42,86.39,86.41,32945.0,55.6554,55.6683,55.6489,55.6618,32945.0
2016-12-29 14:00:00,86.42,86.47,86.41,86.44,40090.0,55.6683,55.7005,55.6618,55.6811,40090.0
2016-12-29 14:05:00,86.45,86.45,86.43,86.44,25172.0,55.6876,55.6876,55.6747,55.6811,25172.0
2016-12-29 14:10:00,86.45,86.46,86.44,86.44,23187.0,55.6876,55.694,55.6811,55.6811,23187.0
2016-12-29 14:15:00,86.44,86.45,86.44,86.45,11714.0,55.6811,55.6876,55.6811,55.6876,11714.0
2016-12-29 14:20:00,86.45,86.48,86.44,86.47,31159.0,55.6876,55.7069,55.6811,55.7005,31159.0
2016-12-29 14:25:00,86.47,86.48,86.45,86.46,39114.0,55.7005,55.7069,55.6876,55.694,39114.0
2016-12-29 14:30:00,86.45,86.47,86.45,86.45,41639.0,55.6876,55.7005,55.6876,55.6876,41639.0
2016-12-29 14:35:00,86.46,86.46,86.45,86.46,10644.0,55.694,55.694,55.6876,55.694,10644.0
2016-12-29 14:40:00,86.46,86.49,86.45,86.49,37892.0,55.694,55.7134,55.6876,55.7134,37892.0
2016-12-29 14:45:00,86.48,86.51,86.47,86.48,44209.0,55.7069,55.7262,55.7005,55.7069,44209.0
2016-12-29 14:50:00,86.48,86.48,86.45,86.47,51152.0,55.7069,55.7069,55.6876,55.7005,51152.0
2016-12-29 14:55:00,86.46,86.46,86.45,86.46,3146.0,55.694,55.694,55.6876,55.694,3146.0
2016-12-29 15:00:00,86.45,86.47,86.44,86.47,36587.0,55.6876,55.7005,55.6811,55.7005,36587.0
2016-12-29 15:05:00,86.46,86.47,86.45,86.46,17697.0,55.694,55.7005,55.6876,55.694,17697.0
2016-12-29 15:10:00,86.45,86.5,86.45,86.5,44452.0,55.6876,55.7198,55.6876,55.7198,44452.0
2016-12-29 15:15:00,86.49,86.51,86.47,86.48,53635.0,55.7134,55.7262,55.7005,55.7069,53635.0
2016-12-29 15:20:00,86.47,86.49,86.47,86.48,17840.0,55.7005,55.7134,55.7005,55.7069,17840.0
2016-12-29 15:25:00,86.48,86.48,86.47,86.48,20033.0,55.7069,55.7069,55.7005,55.7069,20033.0
2016-12-29 15:30:00,86.48,86.49,86.47,86.48,24039.0,55.7069,55.7134,55.7005,55.7069,24039.0
2016-12-29 15:35:00,86.47,86.48,86.46,86.47,39804.0,55.7005,55.7069,55.694,55.7005,39804.0
2016-12-29 15:40:00,86.47,86.48,86.46,86.48,14533.0,55.7005,55.7069,55.694,55.7069,14533.0
2016-12-29 15:45:00,86.48,86.5,86.47,86.5,60891.0,55.7069,55.7198,55.7005,55.7198,60891.0
2016-12-29 15:50:00,86.5,86.51,86.49,86.5,108455.0,55.7198,55.7262,55.7134,55.7198,108455.0
2016-12-29 15:55:00,86.5,86.54,86.48,86.5,163131.0,55.7198,55.7456,55.7069,55.7198,163131.0
2016-12-30 09:30:00,86.58,86.7,86.51,86.53,320360.0,55.7713,55.8486,55.7262,55.7391,320360.0
2016-12-30 09:35:00,86.53,86.61,86.51,86.52,495215.0,55.7391,55.7907,55.7262,55.7327,495215.0
2016-12-30 09:40:00,86.51,86.54,86.47,86.52,38202.0,55.7262,55.7456,55.7005,55.7327,38202.0
2016-12-30 09:45:00,86.52,86.55,86.51,86.52,34571.0,55.7327,55.752,55.7262,55.7327,34571.0
2016-12-30 09:50:00,86.53,86.53,86.48,86.5,71532.0,55.7391,55.7391,55.7069,55.7198,71532.0
2016-12-30 09:55:00,86.5,86.51,86.41,86.45,212713.0,55.7198,55.7262,55.6618,55.6876,212713.0
2016-12-30 10:00:00,86.44,86.46,86.42,86.42,50198.0,55.6811,55.694,55.6683,55.6683,50198.0
2016-12-30 10:05:00,86.42,86.45,86.42,86.43,26477.0,55.6683,55.6876,55.6683,55.6747,26477.0
2016-12-30 10:10:00,86.43,86.45,86.43,86.44,40803.0,55.6747,55.6876,55.6747,55.6811,40803.0
2016-12-30 10:15:00,86.44,86.45,86.43,86.44,30414.0,55.6811,55.6876,55.6747,55.6811,30414.0
2016-12-30 10:20:00,86.43,86.44,86.38,86.39,69701.0,55.6747,55.6811,55.6425,55.6489,69701.0
2016-12-30 10:25:00,86.39,86.41,86.38,86.38,39681.0,55.6489,55.6618,55.6425,55.6425,39681.0
2016-12-30 10:30:00,86.38,86.42,86.38,86.41,97718.0,55.6425,55.6683,55.6425,55.6618,97718.0
2016-12-30 10:35:00,86.4,86.41,86.39,86.39,26581.0,55.6554,55.6618,55.6489,55.6489,26581.0
2016-12-30 10:40:00,86.39,86.4,86.38,86.39,55873.0,55.6489,55.6554,55.6425,55.6489,55873.0
2016-12-30 10:45:00,86.38,86.41,86.38,86.39,31440.0,55.6425,55.6618,55.6425,55.6489,31440.0
2016-12-30 10:50:00,86.38,86.4,86.38,86.39,46441.0,55.6425,55.6554,55.6425,55.6489,46441.0
2016-12-30 10:55:00,86.4,86.47,86.4,86.46,182649.0,55.6554,55.7005,55.6554,55.694,182649.0
2016-12-30 11:00:00,86.45,86.52,86.45,86.52,127383.0,55.6876,55.7327,55.6876,55.7327,127383.0
2016-12-30 11:05:00,86.52,86.55,86.49,86.51,148427.0,55.7327,55.752,55.7134,55.7262,148427.0
2016-12-30 11:10:00,86.5,86.51,86.49,86.5,42491.0,55.7198,55.7262,55.7134,55.7198,42491.0
2016-12-30 11:15:00,86.5,86.55,86.49,86.55,106196.0,55.7198,55.752,55.7134,55.752,106196.0
2016-12-30 11:20:00,86.54,86.58,86.54,86.58,60544.0,55.7456,55.7713,55.7456,55.7713,60544.0
2016-12-30 11:25:00,86.58,86.6,86.56,86.58,104940.0,55.7713,55.7842,55.7584,55.7713,104940.0
2016-12-30 11:30:00,86.58,86.6,86.56,86.6,44118.0,55.7713,55.7842,55.7584,55.7842,44118.0
2016-12-30 11:35:00,86.6,86.6,86.57,86.57,29923.0,55.7842,55.7842,55.7649,55.7649,29923.0
2016-12-30 11:40:00,86.58,86.6,86.57,86.6,24561.0,55.7713,55.7842,55.7649,55.7842,24561.0
2016-12-30 11:45:00,86.6,86.6,86.59,86.6,26169.0,55.7842,55.7842,55.7778,55.7842,26169.0
2016-12-30 11:50:00,86.59,86.61,86.59,86.6,23844.0,55.7778,55.7907,55.7778,55.7842,23844.0
2016-12-30 11:55:00,86.6,86.61,86.59,86.6,34884.0,55.7842,55.7907,55.7778,55.7842,34884.0
2016-12-30 12:00:00,86.6,86.6,86.58,86.59,65087.0,55.7842,55.7842,55.7713,55.7778,65087.0
2016-12-30 12:05:00,86.59,86.6,86.58,86.59,13492.0,55.7778,55.7842,55.7713,55.7778,13492.0
2016-12-30 12:10:00,86.59,86.61,86.58,86.61,19778.0,55.7778,55.7907,55.7713,55.7907,19778.0
2016-12-30 12:15:00,86.61,86.61,86.58,86.58,39701.0,55.7907,55.7907,55.7713,55.7713,39701.0
2016-12-30 12:20:00,86.59,86.6,86.58,86.59,10924.0,55.7778,55.7842,55.7713,55.7778,10924.0
2016-12-30 12:25:00,86.59,86.59,86.53,86.53,33512.0,55.7778,55.7778,55.7391,55.7391,33512.0
2016-12-30 12:30:00,86.54,86.61,86.53,86.59,39253.0,55.7456,55.7907,55.7391,55.7778,39253.0
2016-12-30 12:35:00,86.58,86.58,86.54,86.56,38578.0,55.7713,55.7713,55.7456,55.7584,38578.0
2016-12-30 12:40:00,86.56,86.57,86.54,86.57,10626.0,55.7584,55.7649,55.7456,55.7649,10626.0
2016-12-30 12:45:00,86.56,86.57,86.54,86.55,14485.0,55.7584,55.7649,55.7456,55.752,14485.0
2016-12-30 12:50:00,86.55,86.55,86.5,86.53,24317.0,55.752,55.752,55.7198,55.7391,24317.0
2016-12-30 12:55:00,86.53,86.56,86.53,86.55,21124.0,55.7391,55.7584,55.7391,55.752,21124.0
2016-12-30 13:00:00,86.56,86.57,86.55,86.57,12111.0,55.7584,55.7649,55.752,55.7649,12111.0
2016-12-30 13:05:00,86.56,86.58,86.54,86.58,68118.0,55.7584,55.7713,55.7456,55.7713,68118.0
2016-12-30 13:10:00,86.58,86.59,86.56,86.56,96873.0,55.7713,55.7778,55.7584,55.7584,96873.0
2016-12-30 13:15:00,86.56,86.58,86.56,86.56,10884.0,55.7584,55.7713,55.7584,55.7584,10884.0
2016-12-30 13:20:00,86.56,86.57,86.54,86.56,24248.0,55.7584,55.7649,55.7456,55.7584,24248.0
2016-12-30 13:25:00,86.55,86.58,86.55,86.58,28542.0,55.752,55.7713,55.752,55.7713,28542.0
2016-12-30 13:30:00,86.58,86.6,86.57,86.59,26836.0,55.7713,55.7842,55.7649,55.7778,26836.0
2016-12-30 13:35:00,86.59,86.59,86.56,86.56,13155.0,55.7778,55.7778,55.7584,55.7584,13155.0
2016-12-30 13:40:00,86.56,86.57,86.53,86.53,16080.0,55.7584,55.7649,55.7391,55.7391,16080.0
2016-12-30 13:45:00,86.54,86.57,86.54,86.56,25573.0,55.7456,55.7649,55.7456,55.7584,25573.0
2016-12-30 13:50:00,86.56,86.59,86.56,86.59,10023.0,55.7584,55.7778,55.7584,55.7778,10023.0
2016-12-30 13:55:00,86.6,86.62,86.58,86.61,45874.0,55.7842,55.7971,55.7713,55.7907,45874.0
2016-12-30 14:00:00,86.6,86.61,86.57,86.57,13858.0,55.7842,55.7907,55.7649,55.7649,13858.0
2016-12-30 14:05:00,86.58,86.59,86.57,86.59,40430.0,55.7713,55.7778,55.7649,55.7778,40430.0
2016-12-30 14:10:00,86.58,86.59,86.52,86.56,91975.0,55.7713,55.7778,55.7327,55.7584,91975.0
2016-12-30 14:15:00,86.56,86.58,86.55,86.57,8890.0,55.7584,55.7713,55.752,55.7649,8890.0
2016-12-30 14:20:00,86.56,86.56,86.5,86.52,65258.0,55.7584,55.7584,55.7198,55.7327,65258.0
2016-12-30 14:25:00,86.51,86.52,86.48,86.48,46536.0,55.7262,55.7327,55.7069,55.7069,46536.0
2016-12-30 14:30:00,86.47,86.52,86.46,86.48,49974.0,55.7005,55.7327,55.694,55.7069,49974.0
2016-12-30 14:35:00,86.48,86.51,86.48,86.5,14860.0,55.7069,55.7262,55.7069,55.7198,14860.0
2016-12-30 14:40:00,86.5,86.5,86.49,86.5,17543.0,55.7198,55.7198,55.7134,55.7198,17543.0
2016-12-30 14:45:00,86.5,86.5,86.45,86.46,31762.0,55.7198,55.7198,55.6876,55.694,31762.0
2016-12-30 14:50:00,86.46,86.48,86.45,86.45,41973.0,55.694,55.7069,55.6876,55.6876,41973.0
2016-12-30 14:55:00,86.45,86.47,86.43,86.47,84356.0,55.6876,55.7005,55.6747,55.7005,84356.0
2016-12-30 15:00:00,86.47,86.47,86.45,86.45,18779.0,55.7005,55.7005,55.6876,55.6876,18779.0
2016-12-30 15:05:00,86.46,86.47,86.45,86.47,25991.0,55.694,55.7005,55.6876,55.7005,25991.0
2016-12-30 15:10:00,86.46,86.53,86.46,86.52,64817.0,55.694,55.7391,55.694,55.7327,64817.0
2016-12-30 15:15:00,86.52,86.53,86.49,86.5,49897.0,55.7327,55.7391,55.7134,55.7198,49897.0
2016-12-30 15:20:00,86.5,86.51,86.48,86.48,32909.0,55.7198,55.7262,55.7069,55.7069,32909.0
2016-12-30 15:25:00,86.48,86.51,86.48,86.5,14499.0,55.7069,55.7262,55.7069,55.7198,14499.0
2016-12-30 15:30:00,86.51,86.52,86.46,86.48,41655.0,55.7262,55.7327,55.694,55.7069,41655.0
2016-12-30 15:35:00,86.47,86.48,86.46,86.46,12147.0,55.7005,55.7069,55.694,55.694,12147.0
2016-12-30 15:40:00,86.46,86.48,86.45,86.47,55474.0,55.694,55.7069,55.6876,55.7005,55474.0
2016-12-30 15:45:00,86.47,86.48,86.45,86.45,67213.0,55.7005,55.7069,55.6876,55.6876,67213.0
2016-12-30 15:50:00,86.45,86.47,86.45,86.47,69632.0,55.6876,55.7005,55.6876,55.7005,69632.0
2016-12-30 15:55:00,86.47,86.59,86.47,86.55,368485.0,55.7005,55.7778,55.7005,55.752,368485.0
2017-01-03 09:30:00,86.88,86.88,86.82,86.83,479236.0,55.9646,55.9646,55.9259,55.9324,479236.0
2017-01-03 09:35:00,86.84,86.84,86.74,86.78,166114.0,55.9388,55.9388,55.8744,55.9002,166114.0
2017-01-03 09:40:00,86.77,86.78,86.75,86.76,398643.0,55.8937,55.9002,55.8808,55.8873,398643.0
2017-01-03 09:45:00,86.76,86.78,86.72,86.77,71727.0,55.8873,55.9002,55.8615,55.8937,71727.0
2017-01-03 09:50:00,86.77,86.77,86.74,86.76,62833.0,55.8937,55.8937,55.8744,55.8873,62833.0
2017-01-03 09:55:00,86.77,86.78,86.75,86.76,164039.0,55.8937,55.9002,55.8808,55.8873,164039.0
2017-01-03 10:00:00,86.76,86.76,86.74,86.75,124409.0,55.8873,55.8873,55.8744,55.8808,124409.0
2017-01-03 10:05:00,86.75,86.79,86.72,86.76,336337.0,55.8808,55.9066,55.8615,55.8873,336337.0
2017-01-03 10:10:00,86.76,86.78,86.75,86.77,204369.0,55.8873,55.9002,55.8808,55.8937,204369.0
2017-01-03 10:15:00,86.77,86.78,86.75,86.78,85455.0,55.8937,55.9002,55.8808,55.9002,85455.0
2017-01-03 10:20:00,86.78,86.79,86.76,86.77,29043.0,55.9002,55.9066,55.8873,55.8937,29043.0
2017-01-03 10:25:00,86.77,86.8,86.76,86.77,36593.0,55.8937,55.913,55.8873,55.8937,36593.0
2017-01-03 10:30:00,86.77,86.8,86.77,86.78,29134.0,55.8937,55.913,55.8937,55.9002,29134.0
2017-01-03 10:35:00,86.77,86.78,86.75,86.75,31914.0,55.8937,55.9002,55.8808,55.8808,31914.0
2017-01-03 10:40:00,86.75,86.77,86.75,86.76,53619.0,55.8808,55.8937,55.8808,55.8873,53619.0
2017-01-03 10:45:00,86.77,86.78,86.75,86.76,97007.0,55.8937,55.9002,55.8808,55.8873,97007.0
2017-01-03 10:50:00,86.76,86.8,86.74,86.78,59261.0,55.8873,55.913,55.8744,55.9002,59261.0
2017-01-03 10:55:00,86.78,86.8,86.75,86.76,281782.0,55.9002,55.913,55.8808,55.8873,281782.0
2017-01-03 11:00:00,86.76,86.76,86.7,86.73,136178.0,55.8873,55.8873,55.8486,55.868,136178.0
2017-01-03 11:05:00,86.73,86.78,86.72,86.78,62719.0,55.868,55.9002,55.8615,55.9002,62719.0
2017-01-03 11:10:00,86.77,86.78,86.74,86.77,80772.0,55.8937,55.9002,55.8744,55.8937,80772.0
2017-01-03 11:15:00,86.77,86.77,86.71,86.72,126764.0,55.8937,55.8937,55.8551,55.8615,126764.0
2017-01-03 11:20:00,86.73,86.8,86.72,86.8,71194.0,55.868,55.913,55.8615,55.913,71194.0
2017-01-03 11:25:00,86.8,86.8,86.75,86.77,210836.0,55.913,55.913,55.8808,55.8937,210836.0
2017-01-03 11:30:00,86.77,86.81,86.77,86.79,30477.0,55.8937,55.9195,55.8937,55.9066,30477.0
2017-01-03 11:35:00,86.8,86.8,86.76,86.77,75292.0,55.913,55.913,55.8873,55.8937,75292.0
2017-01-03 11:40:00,86.77,86.78,86.76,86.77,64930.0,55.8937,55.9002,55.8873,55.8937,64930.0
2017-01-03 11:45:00,86.77,86.8,86.77,86.79,40766.0,55.8937,55.913,55.8937,55.9066,40766.0
2017-01-03 11:50:00,86.79,86.8,86.78,86.79,68399.0,55.9066,55.913,55.9002,55.9066,68399.0
2017-01-03 11:55:00,86.79,86.82,86.78,86.81,108273.0,55.9066,55.9259,55.9002,55.9195,108273.0
2017-01-03 12:00:00,86.81,86.83,86.79,86.81,49315.0,55.9195,55.9324,55.9066,55.9195,49315.0
2017-01-03 12:05:00,86.81,86.82,86.78,86.81,62876.0,55.9195,55.9259,55.9002,55.9195,62876.0
2017-01-03 12:10:00,86.81,86.85,86.8,86.82,122770.0,55.9195,55.9453,55.913,55.9259,122770.0
2017-01-03 12:15:00,86.82,86.85,86.81,86.85,38693.0,55.9259,55.9453,55.9195,55.9453,38693.0
2017-01-03 12:20:00,86.84,86.86,86.82,86.86,31531.0,55.9388,55.9517,55.9259,55.9517,31531.0
2017-01-03 12:25:00,86.85,86.86,86.83,86.83,74340.0,55.9453,55.9517,55.9324,55.9324,74340.0
2017-01-03 12:30:00,86.83,86.84,86.81,86.84,19233.0,55.9324,55.9388,55.9195,55.9388,19233.0
2017-01-03 12:35:00,86.83,86.86,86.83,86.83,174608.0,55.9324,55.9517,55.9324,55.9324,174608.0
2017-01-03 12:40:00,86.83,86.84,86.81,86.82,49170.0,55.9324,55.9388,55.9195,55.9259,49170.0
2017-01-03 12:45:00,86.81,86.84,86.8,86.81,59592.0,55.9195,55.9388,55.913,55.9195,59592.0
2017-01-03 12:50:00,86.82,86.83,86.8,86.81,53538.0,55.9259,55.9324,55.913,55.9195,53538.0
2017-01-03 12:55:00,86.81,86.83,86.8,86.81,68737.0,55.9195,55.9324,55.913,55.9195,68737.0
2017-01-03 13:00:00,86.81,86.82,86.79,86.8,61737.0,55.9195,55.9259,55.9066,55.913,61737.0
2017-01-03 13:05:00,86.8,86.82,86.79,86.79,133813.0,55.913,55.9259,55.9066,55.9066,133813.0
2017-01-03 13:10:00,86.79,86.8,86.77,86.79,68334.0,55.9066,55.913,55.8937,55.9066,68334.0
2017-01-03 13:15:00,86.79,86.81,86.78,86.81,44728.0,55.9066,55.9195,55.9002,55.9195,44728.0
2017-01-03 13:20:00,86.81,86.83,86.8,86.81,58504.0,55.9195,55.9324,55.913,55.9195,58504.0
2017-01-03 13:25:00,86.81,86.83,86.81,86.82,51467.0,55.9195,55.9324,55.9195,55.9259,51467.0
2017-01-03 13:30:00,86.82,86.84,86.82,86.83,16963.0,55.9259,55.9388,55.9259,55.9324,16963.0
2017-01-03 13:35:00,86.83,86.84,86.81,86.82,338464.0,55.9324,55.9388,55.9195,55.9259,338464.0
2017-01-03 13:40:00,86.83,86.85,86.82,86.83,118403.0,55.9324,55.9453,55.9259,55.9324,118403.0
2017-01-03 13:45:00,86.83,86.83,86.81,86.81,81799.0,55.9324,55.9324,55.9195,55.9195,81799.0
2017-01-03 13:50:00,86.81,86.83,86.81,86.81,15145.0,55.9195,55.9324,55.9195,55.9195,15145.0
2017-01-03 13:55:00,86.81,86.82,86.8,86.81,65744.0,55.9195,55.9259,55.913,55.9195,65744.0
2017-01-03 14:00:00,86.82,86.84,86.8,86.81,59637.0,55.9259,55.9388,55.913,55.9195,59637.0
2017-01-03 14:05:00,86.81,86.83,86.8,86.83,27365.0,55.9195,55.9324,55.913,55.9324,27365.0
2017-01-03 14:10:00,86.83,86.84,86.8,86.84,117331.0,55.9324,55.9388,55.913,55.9388,117331.0
2017-01-03 14:15:00,86.84,86.84,86.82,86.83,47388.0,55.9388,55.9388,55.9259,55.9324,47388.0
2017-01-03 14:20:00,86.83,86.84,86.83,86.84,24948.0,55.9324,55.9388,55.9324,55.9388,24948.0
2017-01-03 14:25:00,86.84,86.84,86.83,86.84,17557.0,55.9388,55.9388,55.9324,55.9388,17557.0
2017-01-03 14:30:00,86.84,86.84,86.82,86.82,79524.0,55.9388,55.9388,55.9259,55.9259,79524.0
2017-01-03 14:35:00,86.82,86.83,86.82,86.83,22649.0,55.9259,55.9324,55.9259,55.9324,22649.0
2017-01-03 14:40:00,86.83,86.85,86.82,86.84,56812.0,55.9324,55.9453,55.9259,55.9388,56812.0
2017-01-03 14:45:00,86.84,86.84,86.83,86.84,28930.0,55.9388,55.9388,55.9324,55.9388,28930.0
2017-01-03 14:50:00,86.84,86.84,86.83,86.84,60646.0,55.9388,55.9388,55.9324,55.9388,60646.0
2017-01-03 14:55:00,86.84,86.85,86.83,86.85,133802.0,55.9388,55.9453,55.9324,55.9453,133802.0
2017-01-03 15:00:00,86.85,86.87,86.85,86.87,112292.0,55.9453,55.9581,55.9453,55.9581,112292.0
2017-01-03 15:05:00,86.87,86.89,86.86,86.87,107495.0,55.9581,55.971,55.9517,55.9581,107495.0
2017-01-03 15:10:00,86.86,86.87,86.86,86.86,32166.0,55.9517,55.9581,55.9517,55.9517,32166.0
2017-01-03 15:15:00,86.87,86.89,86.86,86.88,107143.0,55.9581,55.971,55.9517,55.9646,107143.0
2017-01-03 15:20:00,86.88,86.88,86.84,86.86,102383.0,55.9646,55.9646,55.9388,55.9517,102383.0
2017-01-03 15:25:00,86.85,86.87,86.85,86.86,79522.0,55.9453,55.9581,55.9453,55.9517,79522.0
2017-01-03 15:30:00,86.87,86.87,86.84,86.86,127864.0,55.9581,55.9581,55.9388,55.9517,127864.0
2017-01-03 15:35:00,86.87,86.9,86.85,86.89,1005482.0,55.9581,55.9775,55.9453,55.971,1005482.0
2017-01-03 15:40:00,86.89,86.9,86.87,86.88,96851.0,55.971,55.9775,55.9581,55.9646,96851.0
2017-01-03 15:45:00,86.88,86.9,86.87,86.9,349213.0,55.9646,55.9775,55.9581,55.9775,349213.0
2017-01-03 15:50:00,86.9,86.94,86.89,86.92,447885.0,55.9775,56.0032,55.971,55.9903,447885.0
2017-01-03 15:55:00,86.92,86.95,86.91,86.95,1527943.0,55.9903,56.0097,55.9839,56.0097,1527943.0
2017-01-04 09:30:00,87.0,87.13,87.0,87.12,68180.0,56.0419,56.1256,56.0419,56.1192,68180.0
2017-01-04 09:35:00,87.12,87.15,87.03,87.09,186687.0,56.1192,56.1385,56.0612,56.0999,186687.0
2017-01-04 09:40:00,87.09,87.12,87.08,87.09,254782.0,56.0999,56.1192,56.0934,56.0999,254782.0
2017-01-04 09:45:00,87.1,87.15,87.09,87.14,65891.0,56.1063,56.1385,56.0999,56.1321,65891.0
2017-01-04 09:50:00,87.14,87.15,87.12,87.14,107657.0,56.1321,56.1385,56.1192,56.1321,107657.0
2017-01-04 09:55:00,87.15,87.16,87.12,87.15,34166.0,56.1385,56.1449,56.1192,56.1385,34166.0
2017-01-04 10:00:00,87.15,87.16,87.13,87.16,39484.0,56.1385,56.1449,56.1256,56.1449,39484.0
2017-01-04 10:05:00,87.16,87.18,87.13,87.14,39086.0,56.1449,56.1578,56.1256,56.1321,39086.0
2017-01-04 10:10:00,87.14,87.15,87.1,87.13,108793.0,56.1321,56.1385,56.1063,56.1256,108793.0
2017-01-04 10:15:00,87.14,87.14,87.09,87.1,57010.0,56.1321,56.1321,56.0999,56.1063,57010.0
2017-01-04 10:20:00,87.1,87.13,87.08,87.09,77279.0,56.1063,56.1256,56.0934,56.0999,77279.0
2017-01-04 10:25:00,87.08,87.09,87.01,87.02,65783.0,56.0934,56.0999,56.0483,56.0548,65783.0
2017-01-04 10:30:00,87.02,87.06,87.02,87.06,30285.0,56.0548,56.0805,56.0548,56.0805,30285.0
2017-01-04 10:35:00,87.06,87.1,87.05,87.1,36922.0,56.0805,56.1063,56.0741,56.1063,36922.0
2017-01-04 10:40:00,87.1,87.11,87.09,87.11,54493.0,56.1063,56.1127,56.0999,56.1127,54493.0
2017-01-04 10:45:00,87.11,87.17,87.11,87.17,433731.0,56.1127,56.1514,56.1127,56.1514,433731.0
2017-01-04 10:50:00,87.17,87.17,87.14,87.17,112702.0,56.1514,56.1514,56.1321,56.1514,112702.0
2017-01-04 10:55:00,87.17,87.18,87.16,87.18,195614.0,56.1514,56.1578,56.1449,56.1578,195614.0
2017-01-04 11:00:00,87.18,87.21,87.17,87.2,362722.0,56.1578,56.1772,56.1514,56.1707,362722.0
2017-01-04 11:05:00,87.2,87.2,87.17,87.19,145142.0,56.1707,56.1707,56.1514,56.1643,145142.0
2017-01-04 11:10:00,87.19,87.2,87.17,87.19,145462.0,56.1643,56.1707,56.1514,56.1643,145462.0
2017-01-04 11:15:00,87.19,87.19,87.17,87.17,85018.0,56.1643,56.1643,56.1514,56.1514,85018.0
2017-01-04 11:20:00,87.17,87.19,87.16,87.17,83358.0,56.1514,56.1643,56.1449,56.1514,83358.0
2017-01-04 11:25:00,87.17,87.17,87.14,87.16,127924.0,56.1514,56.1514,56.1321,56.1449,127924.0
2017-01-04 11:30:00,87.16,87.16,87.14,87.16,58917.0,56.1449,56.1449,56.1321,56.1449,58917.0
2017-01-04 11:35:00,87.15,87.21,87.15,87.2,244281.0,56.1385,56.1772,56.1385,56.1707,244281.0
2017-01-04 11:40:00,87.2,87.21,87.2,87.2,90036.0,56.1707,56.1772,56.1707,56.1707,90036.0
2017-01-04 11:45:00,87.2,87.22,87.2,87.21,157387.0,56.1707,56.1836,56.1707,56.1772,157387.0
2017-01-04 11:50:00,87.21,87.21,87.2,87.2,22197.0,56.1772,56.1772,56.1707,56.1707,22197.0
2017-01-04 11:55:00,87.21,87.22,87.2,87.2,63662.0,56.1772,56.1836,56.1707,56.1707,63662.0
2017-01-04 12:00:00,87.2,87.22,87.19,87.2,418060.0,56.1707,56.1836,56.1643,56.1707,418060.0
2017-01-04 12:05:00,87.2,87.21,87.19,87.2,25577.0,56.1707,56.1772,56.1643,56.1707,25577.0
2017-01-04 12:10:00,87.2,87.21,87.19,87.2,338058.0,56.1707,56.1772,56.1643,56.1707,338058.0
2017-01-04 12:15:00,87.21,87.21,87.16,87.2,398666.0,56.1772,56.1772,56.1449,56.1707,398666.0
2017-01-04 12:20:00,87.2,87.21,87.18,87.2,75189.0,56.1707,56.1772,56.1578,56.1707,75189.0
2017-01-04 12:25:00,87.2,87.2,87.17,87.2,102534.0,56.1707,56.1707,56.1514,56.1707,102534.0
2017-01-04 12:30:00,87.2,87.2,87.18,87.19,43415.0,56.1707,56.1707,56.1578,56.1643,43415.0
2017-01-04 12:35:00,87.19,87.19,87.18,87.19,23363.0,56.1643,56.1643,56.1578,56.1643,23363.0
2017-01-04 12:40:00,87.18,87.2,87.18,87.2,78847.0,56.1578,56.1707,56.1578,56.1707,78847.0
2017-01-04 12:45:00,87.2,87.2,87.19,87.2,27498.0,56.1707,56.1707,56.1643,56.1707,27498.0
2017-01-04 12:50:00,87.19,87.2,87.19,87.19,39582.0,56.1643,56.1707,56.1643,56.1643,39582.0
2017-01-04 12:55:00,87.19,87.2,87.19,87.2,37580.0,56.1643,56.1707,56.1643,56.1707,37580.0
2017-01-04 13:00:00,87.2,87.2,87.17,87.17,43100.0,56.1707,56.1707,56.1514,56.1514,43100.0
2017-01-04 13:05:00,87.17,87.18,87.14,87.14,40104.0,56.1514,56.1578,56.1321,56.1321,40104.0
2017-01-04 13:10:00,87.14,87.25,87.14,87.21,623936.0,56.1321,56.2029,56.1321,56.1772,623936.0
2017-01-04 13:15:00,87.2,87.21,87.18,87.19,99099.0,56.1707,56.1772,56.1578,56.1643,99099.0
2017-01-04 13:20:00,87.19,87.2,87.18,87.19,85003.0,56.1643,56.1707,56.1578,56.1643,85003.0
2017-01-04 13:25:00,87.19,87.2,87.18,87.2,58248.0,56.1643,56.1707,56.1578,56.1707,58248.0
2017-01-04 13:30:00,87.2,87.21,87.19,87.2,39103.0,56.1707,56.1772,56.1643,56.1707,39103.0
2017-01-04 13:35:00,87.2,87.22,87.19,87.2,188131.0,56.1707,56.1836,56.1643,56.1707,188131.0
2017-01-04 13:40:00,87.2,87.21,87.2,87.21,48353.0,56.1707,56.1772,56.1707,56.1772,48353.0
2017-01-04 13:45:00,87.21,87.21,87.2,87.21,103328.0,56.1772,56.1772,56.1707,56.1772,103328.0
2017-01-04 13:50:00,87.21,87.25,87.21,87.23,144710.0,56.1772,56.2029,56.1772,56.19,144710.0
2017-01-04 13:55:00,87.23,87.25,87.22,87.23,120389.0,56.19,56.2029,56.1836,56.19,120389.0
2017-01-04 14:00:00,87.23,87.28,87.22,87.23,255340.0,56.19,56.2222,56.1836,56.19,255340.0
2017-01-04 14:05:00,87.23,87.25,87.22,87.25,106047.0,56.19,56.2029,56.1836,56.2029,106047.0
2017-01-04 14:10:00,87.25,87.29,87.24,87.29,313647.0,56.2029,56.2287,56.1965,56.2287,313647.0
2017-01-04 14:15:00,87.29,87.31,87.29,87.31,194997.0,56.2287,56.2416,56.2287,56.2416,194997.0
2017-01-04 14:20:00,87.31,87.31,87.27,87.27,106288.0,56.2416,56.2416,56.2158,56.2158,106288.0
2017-01-04 14:25:00,87.27,87.3,87.26,87.3,264382.0,56.2158,56.2351,56.2094,56.2351,264382.0
2017-01-04 14:30:00,87.3,87.3,87.29,87.3,396563.0,56.2351,56.2351,56.2287,56.2351,396563.0
2017-01-04 14:35:00,87.3,87.3,87.29,87.3,22621.0,56.2351,56.2351,56.2287,56.2351,22621.0
2017-01-04 14:40:00,87.29,87.3,87.28,87.29,90295.0,56.2287,56.2351,56.2222,56.2287,90295.0
2017-01-04 14:45:00,87.29,87.29,87.26,87.27,58834.0,56.2287,56.2287,56.2094,56.2158,58834.0
2017-01-04 14:50:00,87.27,87.29,87.26,87.29,53504.0,56.2158,56.2287,56.2094,56.2287,53504.0
2017-01-04 14:55:00,87.29,87.34,87.28,87.34,151991.0,56.2287,56.2609,56.2222,56.2609,151991.0
2017-01-04 15:00:00,87.34,87.37,87.33,87.37,54316.0,56.2609,56.2802,56.2545,56.2802,54316.0
2017-01-04 15:05:00,87.37,87.37,87.34,87.34,44688.0,56.2802,56.2802,56.2609,56.2609,44688.0
2017-01-04 15:10:00,87.34,87.35,87.34,87.35,34164.0,56.2609,56.2673,56.2609,56.2673,34164.0
2017-01-04 15:15:00,87.34,87.36,87.34,87.36,73382.0,56.2609,56.2738,56.2609,56.2738,73382.0
2017-01-04 15:20:00,87.35,87.36,87.34,87.35,67372.0,56.2673,56.2738,56.2609,56.2673,67372.0
2017-01-04 15:25:00,87.34,87.35,87.33,87.35,130474.0,56.2609,56.2673,56.2545,56.2673,130474.0
2017-01-04 15:30:00,87.35,87.35,87.33,87.34,130292.0,56.2673,56.2673,56.2545,56.2609,130292.0
2017-01-04 15:35:00,87.34,87.35,87.33,87.34,79642.0,56.2609,56.2673,56.2545,56.2609,79642.0
2017-01-04 15:40:00,87.34,87.36,87.34,87.36,78283.0,56.2609,56.2738,56.2609,56.2738,78283.0
2017-01-04 15:45:00,87.36,87.38,87.35,87.36,194081.0,56.2738,56.2867,56.2673,56.2738,194081.0
2017-01-04 15:50:00,87.37,87.37,87.35,87.37,324328.0,56.2802,56.2802,56.2673,56.2802,324328.0
2017-01-04 15:55:00,87.36,87.39,87.35,87.36,527887.0,56.2738,56.2931,56.2673,56.2738,527887.0
2017-01-05 09:30:00,87.26,87.34,87.26,87.34,140629.0,56.2094,56.2609,56.2094,56.2609,140629.0
2017-01-05 09:35:00,87.34,87.39,87.34,87.39,56628.0,56.2609,56.2931,56.2609,56.2931,56628.0
2017-01-05 09:40:00,87.39,87.41,87.38,87.39,62230.0,56.2931,56.306,56.2867,56.2931,62230.0
2017-01-05 09:45:00,87.39,87.41,87.38,87.38,26278.0,56.2931,56.306,56.2867,56.2867,26278.0
2017-01-05 09:50:00,87.39,87.39,87.35,87.36,31209.0,56.2931,56.2931,56.2673,56.2738,31209.0
2017-01-05 09:55:00,87.36,87.36,87.33,87.35,70709.0,56.2738,56.2738,56.2545,56.2673,70709.0
2017-01-05 10:00:00,87.37,87.37,87.34,87.36,38861.0,56.2802,56.2802,56.2609,56.2738,38861.0
2017-01-05 10:05:00,87.36,87.4,87.35,87.38,61064.0,56.2738,56.2995,56.2673,56.2867,61064.0
2017-01-05 10:10:00,87.38,87.42,87.38,87.41,223034.0,56.2867,56.3124,56.2867,56.306,223034.0
2017-01-05 10:15:00,87.41,87.41,87.39,87.4,59665.0,56.306,56.306,56.2931,56.2995,59665.0
2017-01-05 10:20:00,87.41,87.41,87.4,87.41,41272.0,56.306,56.306,56.2995,56.306,41272.0
2017-01-05 10:25:00,87.41,87.42,87.4,87.41,85111.0,56.306,56.3124,56.2995,56.306,85111.0
2017-01-05 10:30:00,87.41,87.42,87.38,87.39,34809.0,56.306,56.3124,56.2867,56.2931,34809.0
2017-01-05 10:35:00,87.39,87.39,87.37,87.38,52136.0,56.2931,56.2931,56.2802,56.2867,52136.0
2017-01-05 10:40:00,87.37,87.38,87.36,87.38,41173.0,56.2802,56.2867,56.2738,56.2867,41173.0
2017-01-05 10:45:00,87.38,87.4,87.36,87.4,93352.0,56.2867,56.2995,56.2738,56.2995,93352.0
2017-01-05 10:50:00,87.4,87.41,87.38,87.39,22283.0,56.2995,56.306,56.2867,56.2931,22283.0
2017-01-05 10:55:00,87.39,87.41,87.38,87.38,51062.0,56.2931,56.306,56.2867,56.2867,51062.0
2017-01-05 11:00:00,87.38,87.41,87.35,87.4,181086.0,56.2867,56.306,56.2673,56.2995,181086.0
2017-01-05 11:05:00,87.4,87.41,87.28,87.34,237780.0,56.2995,56.306,56.2222,56.2609,237780.0
2017-01-05 11:10:00,87.34,87.36,87.33,87.34,161244.0,56.2609,56.2738,56.2545,56.2609,161244.0
2017-01-05 11:15:00,87.34,87.34,87.32,87.34,92129.0,56.2609,56.2609,56.248,56.2609,92129.0
2017-01-05 11:20:00,87.34,87.34,87.32,87.34,75342.0,56.2609,56.2609,56.248,56.2609,75342.0
2017-01-05 11:25:00,87.34,87.36,87.33,87.34,123569.0,56.2609,56.2738,56.2545,56.2609,123569.0
2017-01-05 11:30:00,87.34,87.35,87.29,87.3,43256.0,56.2609,56.2673,56.2287,56.2351,43256.0
2017-01-05 11:35:00,87.29,87.3,87.25,87.28,69252.0,56.2287,56.2351,56.2029,56.2222,69252.0
2017-01-05 11:40:00,87.27,87.29,87.23,87.24,224175.0,56.2158,56.2287,56.19,56.1965,224175.0
2017-01-05 11:45:00,87.25,87.27,87.22,87.25,144509.0,56.2029,56.2158,56.1836,56.2029,144509.0
2017-01-05 11:50:00,87.24,87.25,87.23,87.23,22584.0,56.1965,56.2029,56.19,56.19,22584.0
2017-01-05 11:55:00,87.23,87.24,87.23,87.23,40553.0,56.19,56.1965,56.19,56.19,40553.0
2017-01-05 12:00:00,87.23,87.27,87.23,87.27,74752.0,56.19,56.2158,56.19,56.2158,74752.0
2017-01-05 12:05:00,87.27,87.27,87.25,87.26,48938.0,56.2158,56.2158,56.2029,56.2094,48938.0
2017-01-05 12:10:00,87.26,87.26,87.25,87.26,39242.0,56.2094,56.2094,56.2029,56.2094,39242.0
2017-01-05 12:15:00,87.26,87.31,87.25,87.3,111782.0,56.2094,56.2416,56.2029,56.2351,111782.0
2017-01-05 12:20:00,87.3,87.3,87.29,87.3,22689.0,56.2351,56.2351,56.2287,56.2351,22689.0
2017-01-05 12:25:00,87.3,87.31,87.29,87.3,57181.0,56.2351,56.2416,56.2287,56.2351,57181.0
2017-01-05 12:30:00,87.3,87.3,87.28,87.3,76364.0,56.2351,56.2351,56.2222,56.2351,76364.0
2017-01-05 12:35:00,87.3,87.31,87.29,87.31,68496.0,56.2351,56.2416,56.2287,56.2416,68496.0
2017-01-05 12:40:00,87.31,87.31,87.28,87.29,61433.0,56.2416,56.2416,56.2222,56.2287,61433.0
2017-01-05 12:45:00,87.28,87.29,87.27,87.29,55319.0,56.2222,56.2287,56.2158,56.2287,55319.0
2017-01-05 12:50:00,87.28,87.29,87.27,87.29,34945.0,56.2222,56.2287,56.2158,56.2287,34945.0
2017-01-05 12:55:00,87.28,87.3,87.28,87.29,67911.0,56.2222,56.2351,56.2222,56.2287,67911.0
2017-01-05 13:00:00,87.29,87.3,87.28,87.3,67971.0,56.2287,56.2351,56.2222,56.2351,67971.0
2017-01-05 13:05:00,87.3,87.34,87.29,87.34,104580.0,56.2351,56.2609,56.2287,56.2609,104580.0
2017-01-05 13:10:00,87.34,87.34,87.32,87.33,53685.0,56.2609,56.2609,56.248,56.2545,53685.0
2017-01-05 13:15:00,87.32,87.33,87.31,87.33,46093.0,56.248,56.2545,56.2416,56.2545,46093.0
2017-01-05 13:20:00,87.33,87.33,87.31,87.33,139617.0,56.2545,56.2545,56.2416,56.2545,139617.0
2017-01-05 13:25:00,87.33,87.33,87.31,87.31,50195.0,56.2545,56.2545,56.2416,56.2416,50195.0
2017-01-05 13:30:00,87.32,87.32,87.3,87.31,97298.0,56.248,56.248,56.2351,56.2416,97298.0
2017-01-05 13:35:00,87.31,87.33,87.3,87.31,101190.0,56.2416,56.2545,56.2351,56.2416,101190.0
2017-01-05 13:40:00,87.3,87.31,87.3,87.3,14238.0,56.2351,56.2416,56.2351,56.2351,14238.0
2017-01-05 13:45:00,87.3,87.31,87.3,87.3,25808.0,56.2351,56.2416,56.2351,56.2351,25808.0
2017-01-05 13:50:00,87.3,87.31,87.29,87.3,41522.0,56.2351,56.2416,56.2287,56.2351,41522.0
2017-01-05 13:55:00,87.29,87.3,87.27,87.28,16673.0,56.2287,56.2351,56.2158,56.2222,16673.0
2017-01-05 14:00:00,87.27,87.29,87.27,87.29,70532.0,56.2158,56.2287,56.2158,56.2287,70532.0
2017-01-05 14:05:00,87.29,87.29,87.26,87.28,50486.0,56.2287,56.2287,56.2094,56.2222,50486.0
2017-01-05 14:10:00,87.28,87.31,87.27,87.29,73546.0,56.2222,56.2416,56.2158,56.2287,73546.0
2017-01-05 14:15:00,87.28,87.29,87.26,87.29,359565.0,56.2222,56.2287,56.2094,56.2287,359565.0
2017-01-05 14:20:00,87.29,87.29,87.28,87.28,24127.0,56.2287,56.2287,56.2222,56.2222,24127.0
2017-01-05 14:25:00,87.28,87.29,87.26,87.27,57414.0,56.2222,56.2287,56.2094,56.2158,57414.0
2017-01-05 14:30:00,87.26,87.27,87.25,87.25,102011.0,56.2094,56.2158,56.2029,56.2029,102011.0
2017-01-05 14:35:00,87.26,87.26,87.23,87.25,40743.0,56.2094,56.2094,56.19,56.2029,40743.0
2017-01-05 14:40:00,87.25,87.25,87.23,87.23,40513.0,56.2029,56.2029,56.19,56.19,40513.0
2017-01-05 14:45:00,87.23,87.24,87.21,87.22,69361.0,56.19,56.1965,56.1772,56.1836,69361.0
2017-01-05 14:50:00,87.21,87.22,87.2,87.21,54833.0,56.1772,56.1836,56.1707,56.1772,54833.0
2017-01-05 14:55:00,87.2,87.23,87.2,87.22,257621.0,56.1707,56.19,56.1707,56.1836,257621.0
2017-01-05 15:00:00,87.22,87.29,87.22,87.29,185342.0,56.1836,56.2287,56.1836,56.2287,185342.0
2017-01-05 15:05:00,87.28,87.29,87.26,87.27,67054.0,56.2222,56.2287,56.2094,56.2158,67054.0
2017-01-05 15:10:00,87.27,87.27,87.22,87.24,193632.0,56.2158,56.2158,56.1836,56.1965,193632.0
2017-01-05 15:15:00,87.23,87.27,87.22,87.27,742166.0,56.19,56.2158,56.1836,56.2158,742166.0
2017-01-05 15:20:00,87.26,87.27,87.25,87.26,111658.0,56.2094,56.2158,56.2029,56.2094,111658.0
2017-01-05 15:25:00,87.26,87.27,87.25,87.26,61070.0,56.2094,56.2158,56.2029,56.2094,61070.0
2017-01-05 15:30:00,87.25,87.26,87.24,87.24,54265.0,56.2029,56.2094,56.1965,56.1965,54265.0
2017-01-05 15:35:00,87.24,87.24,87.21,87.23,106578.0,56.1965,56.1965,56.1772,56.19,106578.0
2017-01-05 15:40:00,87.23,87.23,87.22,87.23,89029.0,56.19,56.19,56.1836,56.19,89029.0
2017-01-05 15:45:00,87.22,87.23,87.21,87.21,205725.0,56.1836,56.19,56.1772,56.1772,205725.0
2017-01-05 15:50:00,87.21,87.23,87.2,87.22,240808.0,56.1772,56.19,56.1707,56.1836,240808.0
2017-01-05 15:55:00,87.23,87.29,87.22,87.26,438331.0,56.19,56.2287,56.1836,56.2094,438331.0
2017-01-06 09:30:00,87.19,87.19,87.07,87.08,109416.0,56.1643,56.1643,56.087,56.0934,109416.0
2017-01-06 09:35:00,87.08,87.09,87.04,87.08,70909.0,56.0934,56.0999,56.0676,56.0934,70909.0
2017-01-06 09:40:00,87.09,87.12,87.08,87.09,51166.0,56.0999,56.1192,56.0934,56.0999,51166.0
2017-01-06 09:45:00,87.09,87.19,87.09,87.16,130326.0,56.0999,56.1643,56.0999,56.1449,130326.0
2017-01-06 09:50:00,87.16,87.21,87.16,87.19,142538.0,56.1449,56.1772,56.1449,56.1643,142538.0
2017-01-06 09:55:00,87.19,87.22,87.18,87.22,38707.0,56.1643,56.1836,56.1578,56.1836,38707.0
2017-01-06 10:00:00,87.22,87.22,87.19,87.21,49470.0,56.1836,56.1836,56.1643,56.1772,49470.0
2017-01-06 10:05:00,87.22,87.22,87.2,87.22,105182.0,56.1836,56.1836,56.1707,56.1836,105182.0
2017-01-06 10:10:00,87.22,87.23,87.21,87.21,68971.0,56.1836,56.19,56.1772,56.1772,68971.0
2017-01-06 10:15:00,87.21,87.22,87.18,87.18,262600.0,56.1772,56.1836,56.1578,56.1578,262600.0
2017-01-06 10:20:00,87.19,87.21,87.18,87.19,183921.0,56.1643,56.1772,56.1578,56.1643,183921.0
2017-01-06 10:25:00,87.2,87.2,87.17,87.18,43539.0,56.1707,56.1707,56.1514,56.1578,43539.0
2017-01-06 10:30:00,87.17,87.18,87.15,87.15,51344.0,56.1514,56.1578,56.1385,56.1385,51344.0
2017-01-06 10:35:00,87.16,87.16,87.12,87.13,138261.0,56.1449,56.1449,56.1192,56.1256,138261.0
2017-01-06 10:40:00,87.13,87.13,87.09,87.09,105902.0,56.1256,56.1256,56.0999,56.0999,105902.0
2017-01-06 10:45:00,87.09,87.11,87.09,87.11,65084.0,56.0999,56.1127,56.0999,56.1127,65084.0
2017-01-06 10:50:00,87.11,87.11,87.09,87.09,27309.0,56.1127,56.1127,56.0999,56.0999,27309.0
2017-01-06 10:55:00,87.09,87.14,87.09,87.09,259158.0,56.0999,56.1321,56.0999,56.0999,259158.0
2017-01-06 11:00:00,87.1,87.1,87.08,87.08,67967.0,56.1063,56.1063,56.0934,56.0934,67967.0
2017-01-06 11:05:00,87.09,87.09,87.06,87.09,68469.0,56.0999,56.0999,56.0805,56.0999,68469.0
2017-01-06 11:10:00,87.08,87.11,87.08,87.11,43136.0,56.0934,56.1127,56.0934,56.1127,43136.0
2017-01-06 11:15:00,87.11,87.13,87.1,87.11,38070.0,56.1127,56.1256,56.1063,56.1127,38070.0
2017-01-06 11:20:00,87.1,87.11,87.1,87.11,44310.0,56.1063,56.1127,56.1063,56.1127,44310.0
2017-01-06 11:25:00,87.11,87.12,87.1,87.12,66891.0,56.1127,56.1192,56.1063,56.1192,66891.0
2017-01-06 11:30:00,87.12,87.16,87.11,87.15,58157.0,56.1192,56.1449,56.1127,56.1385,58157.0
2017-01-06 11:35:00,87.15,87.15,87.12,87.14,34110.0,56.1385,56.1385,56.1192,56.1321,34110.0
2017-01-06 11:40:00,87.15,87.19,87.14,87.19,99336.0,56.1385,56.1643,56.1321,56.1643,99336.0
2017-01-06 11:45:00,87.18,87.19,87.17,87.18,24032.0,56.1578,56.1643,56.1514,56.1578,24032.0
2017-01-06 11:50:00,87.18,87.2,87.17,87.19,36735.0,56.1578,56.1707,56.1514,56.1643,36735.0
2017-01-06 11:55:00,87.2,87.2,87.18,87.18,39397.0,56.1707,56.1707,56.1578,56.1578,39397.0
2017-01-06 12:00:00,87.18,87.18,87.15,87.16,70262.0,56.1578,56.1578,56.1385,56.1449,70262.0
2017-01-06 12:05:00,87.16,87.16,87.12,87.13,102765.0,56.1449,56.1449,56.1192,56.1256,102765.0
2017-01-06 12:10:00,87.13,87.17,87.12,87.17,38953.0,56.1256,56.1514,56.1192,56.1514,38953.0
2017-01-06 12:15:00,87.17,87.17,87.14,87.15,24855.0,56.1514,56.1514,56.1321,56.1385,24855.0
2017-01-06 12:20:00,87.15,87.15,87.14,87.15,53430.0,56.1385,56.1385,56.1321,56.1385,53430.0
2017-01-06 12:25:00,87.15,87.15,87.14,87.15,3332.0,56.1385,56.1385,56.1321,56.1385,3332.0
2017-01-06 12:30:00,87.15,87.18,87.14,87.17,72144.0,56.1385,56.1578,56.1321,56.1514,72144.0
2017-01-06 12:35:00,87.18,87.19,87.16,87.17,74006.0,56.1578,56.1643,56.1449,56.1514,74006.0
2017-01-06 12:40:00,87.17,87.17,87.14,87.15,63765.0,56.1514,56.1514,56.1321,56.1385,63765.0
2017-01-06 12:45:00,87.14,87.16,87.14,87.16,45357.0,56.1321,56.1449,56.1321,56.1449,45357.0
2017-01-06 12:50:00,87.16,87.16,87.15,87.16,7252.0,56.1449,56.1449,56.1385,56.1449,7252.0
2017-01-06 12:55:00,87.15,87.16,87.14,87.16,83138.0,56.1385,56.1449,56.1321,56.1449,83138.0
2017-01-06 13:00:00,87.15,87.16,87.14,87.16,31861.0,56.1385,56.1449,56.1321,56.1449,31861.0
2017-01-06 13:05:00,87.15,87.16,87.15,87.16,36156.0,56.1385,56.1449,56.1385,56.1449,36156.0
2017-01-06 13:10:00,87.16,87.16,87.15,87.15,12551.0,56.1449,56.1449,56.1385,56.1385,12551.0
2017-01-06 13:15:00,87.16,87.16,87.15,87.16,11881.0,56.1449,56.1449,56.1385,56.1449,11881.0
2017-01-06 13:20:00,87.16,87.16,87.15,87.15,66486.0,56.1449,56.1449,56.1385,56.1385,66486.0
2017-01-06 13:25:00,87.15,87.16,87.14,87.15,124468.0,56.1385,56.1449,56.1321,56.1385,124468.0
2017-01-06 13:30:00,87.15,87.17,87.14,87.17,119278.0,56.1385,56.1514,56.1321,56.1514,119278.0
2017-01-06 13:35:00,87.17,87.18,87.16,87.18,33158.0,56.1514,56.1578,56.1449,56.1578,33158.0
2017-01-06 13:40:00,87.17,87.19,87.17,87.17,15993.0,56.1514,56.1643,56.1514,56.1514,15993.0
2017-01-06 13:45:00,87.18,87.19,87.16,87.17,54351.0,56.1578,56.1643,56.1449,56.1514,54351.0
2017-01-06 13:50:00,87.17,87.18,87.17,87.18,5045.0,56.1514,56.1578,56.1514,56.1578,5045.0
2017-01-06 13:55:00,87.18,87.19,87.16,87.17,52029.0,56.1578,56.1643,56.1449,56.1514,52029.0
2017-01-06 14:00:00,87.17,87.23,87.17,87.23,78224.0,56.1514,56.19,56.1514,56.19,78224.0
2017-01-06 14:05:00,87.22,87.24,87.2,87.22,37073.0,56.1836,56.1965,56.1707,56.1836,37073.0
2017-01-06 14:10:00,87.22,87.23,87.21,87.23,24843.0,56.1836,56.19,56.1772,56.19,24843.0
2017-01-06 14:15:00,87.23,87.25,87.22,87.23,52893.0,56.19,56.2029,56.1836,56.19,52893.0
2017-01-06 14:20:00,87.23,87.24,87.22,87.23,60342.0,56.19,56.1965,56.1836,56.19,60342.0
2017-01-06 14:25:00,87.23,87.23,87.2,87.2,81075.0,56.19,56.19,56.1707,56.1707,81075.0
2017-01-06 14:30:00,87.2,87.24,87.2,87.23,52072.0,56.1707,56.1965,56.1707,56.19,52072.0
2017-01-06 14:35:00,87.24,87.24,87.22,87.23,8262.0,56.1965,56.1965,56.1836,56.19,8262.0
2017-01-06 14:40:00,87.22,87.22,87.2,87.22,42557.0,56.1836,56.1836,56.1707,56.1836,42557.0
2017-01-06 14:45:00,87.22,87.23,87.2,87.2,14342.0,56.1836,56.19,56.1707,56.1707,14342.0
2017-01-06 14:50:00,87.2,87.24,87.2,87.22,32371.0,56.1707,56.1965,56.1707,56.1836,32371.0
2017-01-06 14:55:00,87.22,87.23,87.2,87.2,16900.0,56.1836,56.19,56.1707,56.1707,16900.0
2017-01-06 15:00:00,87.2,87.23,87.2,87.21,88555.0,56.1707,56.19,56.1707,56.1772,88555.0
2017-01-06 15:05:00,87.21,87.23,87.2,87.21,55122.0,56.1772,56.19,56.1707,56.1772,55122.0
2017-01-06 15:10:00,87.21,87.22,87.21,87.21,101160.0,56.1772,56.1836,56.1772,56.1772,101160.0
2017-01-06 15:15:00,87.22,87.22,87.19,87.21,77660.0,56.1836,56.1836,56.1643,56.1772,77660.0
2017-01-06 15:20:00,87.22,87.24,87.21,87.23,53071.0,56.1836,56.1965,56.1772,56.19,53071.0
2017-01-06 15:25:00,87.22,87.24,87.22,87.23,19084.0,56.1836,56.1965,56.1836,56.19,19084.0
2017-01-06 15:30:00,87.23,87.24,87.22,87.23,25687.0,56.19,56.1965,56.1836,56.19,25687.0
2017-01-06 15:35:00,87.22,87.24,87.21,87.23,45292.0,56.1836,56.1965,56.1772,56.19,45292.0
2017-01-06 15:40:00,87.23,87.25,87.22,87.24,70353.0,56.19,56.2029,56.1836,56.1965,70353.0
2017-01-06 15:45:00,87.23,87.25,87.23,87.25,98689.0,56.19,56.2029,56.19,56.2029,98689.0
2017-01-06 15:50:00,87.25,87.27,87.24,87.26,187309.0,56.2029,56.2158,56.1965,56.2094,187309.0
2017-01-06 15:55:00,87.26,87.28,87.2,87.23,997833.0,56.2094,56.2222,56.1707,56.19,997833.0
2017-01-09 09:30:00,87.21,87.24,87.13,87.14,60095.0,56.1772,56.1965,56.1256,56.1321,60095.0
2017-01-09 09:35:00,87.14,87.15,87.1,87.15,53482.0,56.1321,56.1385,56.1063,56.1385,53482.0
2017-01-09 09:40:00,87.15,87.16,87.07,87.08,172175.0,56.1385,56.1449,56.087,56.0934,172175.0
2017-01-09 09:45:00,87.07,87.09,87.05,87.08,119300.0,56.087,56.0999,56.0741,56.0934,119300.0
2017-01-09 09:50:00,87.08,87.1,87.07,87.09,99496.0,56.0934,56.1063,56.087,56.0999,99496.0
2017-01-09 09:55:00,87.1,87.11,87.08,87.11,31987.0,56.1063,56.1127,56.0934,56.1127,31987.0
2017-01-09 10:00:00,87.11,87.12,87.09,87.1,30783.0,56.1127,56.1192,56.0999,56.1063,30783.0
2017-01-09 10:05:00,87.09,87.1,87.08,87.08,56904.0,56.0999,56.1063,56.0934,56.0934,56904.0
2017-01-09 10:10:00,87.09,87.1,87.09,87.1,13321.0,56.0999,56.1063,56.0999,56.1063,13321.0
2017-01-09 10:15:00,87.09,87.14,87.08,87.13,36458.0,56.0999,56.1321,56.0934,56.1256,36458.0
2017-01-09 10:20:00,87.12,87.16,87.12,87.14,24022.0,56.1192,56.1449,56.1192,56.1321,24022.0
2017-01-09 10:25:00,87.15,87.15,87.12,87.13,138891.0,56.1385,56.1385,56.1192,56.1256,138891.0
2017-01-09 10:30:00,87.13,87.13,87.11,87.11,52097.0,56.1256,56.1256,56.1127,56.1127,52097.0
2017-01-09 10:35:00,87.12,87.12,87.1,87.12,65595.0,56.1192,56.1192,56.1063,56.1192,65595.0
2017-01-09 10:40:00,87.12,87.14,87.11,87.12,93791.0,56.1192,56.1321,56.1127,56.1192,93791.0
2017-01-09 10:45:00,87.11,87.14,87.11,87.14,67249.0,56.1127,56.1321,56.1127,56.1321,67249.0
2017-01-09 10:50:00,87.14,87.16,87.11,87.11,716818.0,56.1321,56.1449,56.1127,56.1127,716818.0
2017-01-09 10:55:00,87.12,87.19,87.12,87.18,56396.0,56.1192,56.1643,56.1192,56.1578,56396.0
2017-01-09 11:00:00,87.17,87.21,87.17,87.21,146641.0,56.1514,56.1772,56.1514,56.1772,146641.0
2017-01-09 11:05:00,87.2,87.26,87.2,87.25,282303.0,56.1707,56.2094,56.1707,56.2029,282303.0
2017-01-09 11:10:00,87.25,87.26,87.21,87.24,205231.0,56.2029,56.2094,56.1772,56.1965,205231.0
2017-01-09 11:15:00,87.24,87.25,87.22,87.25,18125.0,56.1965,56.2029,56.1836,56.2029,18125.0
2017-01-09 11:20:00,87.25,87.26,87.24,87.26,24919.0,56.2029,56.2094,56.1965,56.2094,24919.0
2017-01-09 11:25:00,87.25,87.25,87.23,87.23,29170.0,56.2029,56.2029,56.19,56.19,29170.0
2017-01-09 11:30:00,87.24,87.25,87.23,87.24,23354.0,56.1965,56.2029,56.19,56.1965,23354.0
2017-01-09 11:35:00,87.24,87.28,87.23,87.26,221735.0,56.1965,56.2222,56.19,56.2094,221735.0
2017-01-09 11:40:00,87.26,87.27,87.21,87.22,42383.0,56.2094,56.2158,56.1772,56.1836,42383.0
2017-01-09 11:45:00,87.22,87.22,87.21,87.22,53506.0,56.1836,56.1836,56.1772,56.1836,53506.0
2017-01-09 11:50:00,87.22,87.22,87.21,87.22,5885.0,56.1836,56.1836,56.1772,56.1836,5885.0
2017-01-09 11:55:00,87.22,87.23,87.21,87.23,33342.0,56.1836,56.19,56.1772,56.19,33342.0
2017-01-09 12:00:00,87.22,87.23,87.19,87.2,65791.0,56.1836,56.19,56.1643,56.1707,65791.0
2017-01-09 12:05:00,87.2,87.21,87.18,87.18,43666.0,56.1707,56.1772,56.1578,56.1578,43666.0
2017-01-09 12:10:00,87.18,87.19,87.18,87.19,8103.0,56.1578,56.1643,56.1578,56.1643,8103.0
2017-01-09 12:15:00,87.19,87.2,87.16,87.18,36980.0,56.1643,56.1707,56.1449,56.1578,36980.0
2017-01-09 12:20:00,87.17,87.17,87.15,87.15,27826.0,56.1514,56.1514,56.1385,56.1385,27826.0
2017-01-09 12:25:00,87.15,87.17,87.15,87.16,11761.0,56.1385,56.1514,56.1385,56.1449,11761.0
2017-01-09 12:30:00,87.16,87.18,87.16,87.16,10859.0,56.1449,56.1578,56.1449,56.1449,10859.0
2017-01-09 12:35:00,87.16,87.17,87.16,87.16,3043.0,56.1449,56.1514,56.1449,56.1449,3043.0
2017-01-09 12:40:00,87.17,87.19,87.17,87.19,3928.0,56.1514,56.1643,56.1514,56.1643,3928.0
2017-01-09 12:45:00,87.19,87.2,87.19,87.19,8899.0,56.1643,56.1707,56.1643,56.1643,8899.0
2017-01-09 12:50:00,87.19,87.23,87.19,87.23,26805.0,56.1643,56.19,56.1643,56.19,26805.0
2017-01-09 12:55:00,87.23,87.23,87.21,87.22,12611.0,56.19,56.19,56.1772,56.1836,12611.0
2017-01-09 13:00:00,87.22,87.23,87.21,87.22,11460.0,56.1836,56.19,56.1772,56.1836,11460.0
2017-01-09 13:05:00,87.21,87.23,87.21,87.23,22992.0,56.1772,56.19,56.1772,56.19,22992.0
2017-01-09 13:10:00,87.22,87.23,87.2,87.23,49167.0,56.1836,56.19,56.1707,56.19,49167.0
2017-01-09 13:15:00,87.22,87.23,87.2,87.22,13810.0,56.1836,56.19,56.1707,56.1836,13810.0
2017-01-09 13:20:00,87.21,87.22,87.18,87.21,63432.0,56.1772,56.1836,56.1578,56.1772,63432.0
2017-01-09 13:25:00,87.21,87.21,87.19,87.2,22507.0,56.1772,56.1772,56.1643,56.1707,22507.0
2017-01-09 13:30:00,87.2,87.21,87.2,87.21,4633.0,56.1707,56.1772,56.1707,56.1772,4633.0
2017-01-09 13:35:00,87.2,87.2,87.18,87.18,37075.0,56.1707,56.1707,56.1578,56.1578,37075.0
2017-01-09 13:40:00,87.19,87.2,87.18,87.2,15209.0,56.1643,56.1707,56.1578,56.1707,15209.0
2017-01-09 13:45:00,87.19,87.25,87.19,87.23,797416.0,56.1643,56.2029,56.1643,56.19,797416.0
2017-01-09 13:50:00,87.23,87.24,87.22,87.23,48912.0,56.19,56.1965,56.1836,56.19,48912.0
2017-01-09 13:55:00,87.22,87.23,87.2,87.22,139293.0,56.1836,56.19,56.1707,56.1836,139293.0
2017-01-09 14:00:00,87.22,87.23,87.21,87.22,36276.0,56.1836,56.19,56.1772,56.1836,36276.0
2017-01-09 14:05:00,87.22,87.23,87.21,87.22,49532.0,56.1836,56.19,56.1772,56.1836,49532.0
2017-01-09 14:10:00,87.23,87.23,87.2,87.2,89304.0,56.19,56.19,56.1707,56.1707,89304.0
2017-01-09 14:15:00,87.21,87.22,87.2,87.21,9658.0,56.1772,56.1836,56.1707,56.1772,9658.0
2017-01-09 14:20:00,87.22,87.22,87.21,87.21,38376.0,56.1836,56.1836,56.1772,56.1772,38376.0
2017-01-09 14:25:00,87.21,87.22,87.2,87.2,69228.0,56.1772,56.1836,56.1707,56.1707,69228.0
2017-01-09 14:30:00,87.2,87.21,87.19,87.2,92648.0,56.1707,56.1772,56.1643,56.1707,92648.0
2017-01-09 14:35:00,87.2,87.21,87.18,87.2,164657.0,56.1707,56.1772,56.1578,56.1707,164657.0
2017-01-09 14:40:00,87.2,87.21,87.19,87.2,97281.0,56.1707,56.1772,56.1643,56.1707,97281.0
2017-01-09 14:45:00,87.2,87.21,87.19,87.2,26272.0,56.1707,56.1772,56.1643,56.1707,26272.0
2017-01-09 14:50:00,87.2,87.21,87.2,87.2,12172.0,56.1707,56.1772,56.1707,56.1707,12172.0
2017-01-09 14:55:00,87.2,87.21,87.2,87.2,14775.0,56.1707,56.1772,56.1707,56.1707,14775.0
2017-01-09 15:00:00,87.2,87.21,87.19,87.2,65577.0,56.1707,56.1772,56.1643,56.1707,65577.0
2017-01-09 15:05:00,87.2,87.21,87.19,87.2,42267.0,56.1707,56.1772,56.1643,56.1707,42267.0
2017-01-09 15:10:00,87.2,87.21,87.2,87.21,42200.0,56.1707,56.1772,56.1707,56.1772,42200.0
2017-01-09 15:15:00,87.21,87.21,87.2,87.2,38157.0,56.1772,56.1772,56.1707,56.1707,38157.0
2017-01-09 15:20:00,87.2,87.21,87.2,87.2,52032.0,56.1707,56.1772,56.1707,56.1707,52032.0
2017-01-09 15:25:00,87.2,87.22,87.2,87.22,91900.0,56.1707,56.1836,56.1707,56.1836,91900.0
2017-01-09 15:30:00,87.22,87.22,87.19,87.19,197612.0,56.1836,56.1836,56.1643,56.1643,197612.0
2017-01-09 15:35:00,87.19,87.21,87.19,87.2,36768.0,56.1643,56.1772,56.1643,56.1707,36768.0
2017-01-09 15:40:00,87.2,87.21,87.2,87.2,18177.0,56.1707,56.1772,56.1707,56.1707,18177.0
2017-01-09 15:45:00,87.2,87.21,87.2,87.2,24751.0,56.1707,56.1772,56.1707,56.1707,24751.0
2017-01-09 15:50:00,87.2,87.24,87.2,87.21,128331.0,56.1707,56.1965,56.1707,56.1772,128331.0
2017-01-09 15:55:00,87.2,87.22,87.18,87.2,142453.0,56.1707,56.1836,56.1578,56.1707,142453.0
2017-01-10 09:30:00,87.3,87.32,87.23,87.26,234013.0,56.2351,56.248,56.19,56.2094,234013.0
2017-01-10 09:35:00,87.26,87.31,87.26,87.3,50598.0,56.2094,56.2416,56.2094,56.2351,50598.0
2017-01-10 09:40:00,87.31,87.32,87.27,87.29,51583.0,56.2416,56.248,56.2158,56.2287,51583.0
2017-01-10 09:45:00,87.29,87.31,87.25,87.31,190908.0,56.2287,56.2416,56.2029,56.2416,190908.0
2017-01-10 09:50:00,87.3,87.3,87.24,87.25,63863.0,56.2351,56.2351,56.1965,56.2029,63863.0
2017-01-10 09:55:00,87.24,87.27,87.23,87.26,67635.0,56.1965,56.2158,56.19,56.2094,67635.0
2017-01-10 10:00:00,87.26,87.3,87.26,87.29,31606.0,56.2094,56.2351,56.2094,56.2287,31606.0
2017-01-10 10:05:00,87.29,87.29,87.22,87.25,225401.0,56.2287,56.2287,56.1836,56.2029,225401.0
2017-01-10 10:10:00,87.25,87.25,87.2,87.23,73190.0,56.2029,56.2029,56.1707,56.19,73190.0
2017-01-10 10:15:00,87.24,87.26,87.23,87.23,25838.0,56.1965,56.2094,56.19,56.19,25838.0
2017-01-10 10:20:00,87.23,87.24,87.22,87.23,36480.0,56.19,56.1965,56.1836,56.19,36480.0
2017-01-10 10:25:00,87.23,87.25,87.22,87.25,37984.0,56.19,56.2029,56.1836,56.2029,37984.0
2017-01-10 10:30:00,87.25,87.31,87.25,87.29,56328.0,56.2029,56.2416,56.2029,56.2287,56328.0
2017-01-10 10:35:00,87.3,87.3,87.28,87.28,53821.0,56.2351,56.2351,56.2222,56.2222,53821.0
2017-01-10 10:40:00,87.28,87.29,87.28,87.29,19988.0,56.2222,56.2287,56.2222,56.2287,19988.0
2017-01-10 10:45:00,87.29,87.31,87.28,87.28,36885.0,56.2287,56.2416,56.2222,56.2222,36885.0
2017-01-10 10:50:00,87.29,87.31,87.28,87.31,14009.0,56.2287,56.2416,56.2222,56.2416,14009.0
2017-01-10 10:55:00,87.3,87.31,87.29,87.3,19727.0,56.2351,56.2416,56.2287,56.2351,19727.0
2017-01-10 11:00:00,87.3,87.34,87.29,87.33,39614.0,56.2351,56.2609,56.2287,56.2545,39614.0
2017-01-10 11:05:00,87.34,87.34,87.3,87.31,92199.0,56.2609,56.2609,56.2351,56.2416,92199.0
2017-01-10 11:10:00,87.31,87.34,87.3,87.33,297509.0,56.2416,56.2609,56.2351,56.2545,297509.0
2017-01-10 11:15:00,87.33,87.34,87.32,87.33,123593.0,56.2545,56.2609,56.248,56.2545,123593.0
2017-01-10 11:20:00,87.33,87.35,87.32,87.35,56092.0,56.2545,56.2673,56.248,56.2673,56092.0
2017-01-10 11:25:00,87.34,87.35,87.33,87.34,71528.0,56.2609,56.2673,56.2545,56.2609,71528.0
2017-01-10 11:30:00,87.34,87.34,87.33,87.34,26353.0,56.2609,56.2609,56.2545,56.2609,26353.0
2017-01-10 11:35:00,87.34,87.34,87.33,87.34,39061.0,56.2609,56.2609,56.2545,56.2609,39061.0
2017-01-10 11:40:00,87.34,87.38,87.34,87.38,53286.0,56.2609,56.2867,56.2609,56.2867,53286.0
2017-01-10 11:45:00,87.38,87.39,87.37,87.39,36069.0,56.2867,56.2931,56.2802,56.2931,36069.0
2017-01-10 11:50:00,87.39,87.4,87.38,87.4,28253.0,56.2931,56.2995,56.2867,56.2995,28253.0
2017-01-10 11:55:00,87.4,87.4,87.38,87.38,25595.0,56.2995,56.2995,56.2867,56.2867,25595.0
2017-01-10 12:00:00,87.39,87.4,87.37,87.4,29452.0,56.2931,56.2995,56.2802,56.2995,29452.0
2017-01-10 12:05:00,87.4,87.4,87.38,87.4,32438.0,56.2995,56.2995,56.2867,56.2995,32438.0
2017-01-10 12:10:00,87.39,87.4,87.38,87.39,25732.0,56.2931,56.2995,56.2867,56.2931,25732.0
2017-01-10 12:15:00,87.4,87.41,87.39,87.4,113974.0,56.2995,56.306,56.2931,56.2995,113974.0
2017-01-10 12:20:00,87.4,87.4,87.39,87.4,24275.0,56.2995,56.2995,56.2931,56.2995,24275.0
2017-01-10 12:25:00,87.4,87.4,87.39,87.4,32007.0,56.2995,56.2995,56.2931,56.2995,32007.0
2017-01-10 12:30:00,87.4,87.4,87.39,87.4,12933.0,56.2995,56.2995,56.2931,56.2995,12933.0
2017-01-10 12:35:00,87.39,87.42,87.39,87.42,107103.0,56.2931,56.3124,56.2931,56.3124,107103.0
2017-01-10 12:40:00,87.42,87.43,87.41,87.42,19760.0,56.3124,56.3189,56.306,56.3124,19760.0
2017-01-10 12:45:00,87.42,87.43,87.4,87.41,93591.0,56.3124,56.3189,56.2995,56.306,93591.0
2017-01-10 12:50:00,87.42,87.42,87.41,87.42,52194.0,56.3124,56.3124,56.306,56.3124,52194.0
2017-01-10 12:55:00,87.42,87.42,87.41,87.42,69604.0,56.3124,56.3124,56.306,56.3124,69604.0
2017-01-10 13:00:00,87.42,87.42,87.4,87.41,31895.0,56.3124,56.3124,56.2995,56.306,31895.0
2017-01-10 13:05:00,87.41,87.41,87.37,87.37,349626.0,56.306,56.306,56.2802,56.2802,349626.0
2017-01-10 13:10:00,87.37,87.38,87.37,87.38,54340.0,56.2802,56.2867,56.2802,56.2867,54340.0
2017-01-10 13:15:00,87.39,87.39,87.36,87.37,39396.0,56.2931,56.2931,56.2738,56.2802,39396.0
2017-01-10 13:20:00,87.36,87.38,87.36,87.36,18368.0,56.2738,56.2867,56.2738,56.2738,18368.0
2017-01-10 13:25:00,87.37,87.37,87.35,87.35,15851.0,56.2802,56.2802,56.2673,56.2673,15851.0
2017-01-10 13:30:00,87.35,87.35,87.34,87.34,27742.0,56.2673,56.2673,56.2609,56.2609,27742.0
2017-01-10 13:35:00,87.34,87.35,87.34,87.34,5760.0,56.2609,56.2673,56.2609,56.2609,5760.0
2017-01-10 13:40:00,87.34,87.35,87.32,87.32,41517.0,56.2609,56.2673,56.248,56.248,41517.0
2017-01-10 13:45:00,87.32,87.33,87.31,87.33,210725.0,56.248,56.2545,56.2416,56.2545,210725.0
2017-01-10 13:50:00,87.33,87.33,87.3,87.31,32657.0,56.2545,56.2545,56.2351,56.2416,32657.0
2017-01-10 13:55:00,87.3,87.31,87.25,87.26,68383.0,56.2351,56.2416,56.2029,56.2094,68383.0
2017-01-10 14:00:00,87.25,87.27,87.25,87.26,73738.0,56.2029,56.2158,56.2029,56.2094,73738.0
2017-01-10 14:05:00,87.27,87.29,87.26,87.27,51946.0,56.2158,56.2287,56.2094,56.2158,51946.0
2017-01-10 14:10:00,87.27,87.28,87.26,87.27,65844.0,56.2158,56.2222,56.2094,56.2158,65844.0
2017-01-10 14:15:00,87.27,87.28,87.25,87.25,91660.0,56.2158,56.2222,56.2029,56.2029,91660.0
2017-01-10 14:20:00,87.26,87.27,87.24,87.26,63254.0,56.2094,56.2158,56.1965,56.2094,63254.0
2017-01-10 14:25:00,87.25,87.26,87.24,87.24,73612.0,56.2029,56.2094,56.1965,56.1965,73612.0
2017-01-10 14:30:00,87.24,87.25,87.24,87.24,40613.0,56.1965,56.2029,56.1965,56.1965,40613.0
2017-01-10 14:35:00,87.24,87.29,87.24,87.28,75342.0,56.1965,56.2287,56.1965,56.2222,75342.0
2017-01-10 14:40:00,87.28,87.28,87.27,87.27,11586.0,56.2222,56.2222,56.2158,56.2158,11586.0
2017-01-10 14:45:00,87.27,87.28,87.26,87.28,27141.0,56.2158,56.2222,56.2094,56.2222,27141.0
2017-01-10 14:50:00,87.28,87.28,87.25,87.26,38151.0,56.2222,56.2222,56.2029,56.2094,38151.0
2017-01-10 14:55:00,87.25,87.28,87.25,87.28,22868.0,56.2029,56.2222,56.2029,56.2222,22868.0
2017-01-10 15:00:00,87.27,87.29,87.26,87.28,60803.0,56.2158,56.2287,56.2094,56.2222,60803.0
2017-01-10 15:05:00,87.28,87.3,87.28,87.29,32929.0,56.2222,56.2351,56.2222,56.2287,32929.0
2017-01-10 15:10:00,87.29,87.31,87.29,87.3,97776.0,56.2287,56.2416,56.2287,56.2351,97776.0
2017-01-10 15:15:00,87.3,87.31,87.3,87.31,27747.0,56.2351,56.2416,56.2351,56.2416,27747.0
2017-01-10 15:20:00,87.31,87.31,87.23,87.3,1185629.0,56.2416,56.2416,56.19,56.2351,1185629.0
2017-01-10 15:25:00,87.3,87.3,87.24,87.24,177329.0,56.2351,56.2351,56.1965,56.1965,177329.0
2017-01-10 15:30:00,87.24,87.26,87.24,87.26,86757.0,56.1965,56.2094,56.1965,56.2094,86757.0
2017-01-10 15:35:00,87.26,87.27,87.25,87.26,108404.0,56.2094,56.2158,56.2029,56.2094,108404.0
2017-01-10 15:40:00,87.26,87.26,87.25,87.25,25449.0,56.2094,56.2094,56.2029,56.2029,25449.0
2017-01-10 15:45:00,87.25,87.26,87.25,87.25,89921.0,56.2029,56.2094,56.2029,56.2029,89921.0
2017-01-10 15:50:00,87.25,87.27,87.18,87.22,2277786.0,56.2029,56.2158,56.1578,56.1836,2277786.0
2017-01-10 15:55:00,87.22,87.23,87.2,87.2,910435.0,56.1836,56.19,56.1707,56.1707,910435.0
2017-01-11 09:30:00,87.25,87.25,87.16,87.17,416263.0,56.2029,56.2029,56.1449,56.1514,416263.0
2017-01-11 09:35:00,87.16,87.17,87.14,87.15,90618.0,56.1449,56.1514,56.1321,56.1385,90618.0
2017-01-11 09:40:00,87.14,87.2,87.14,87.2,400518.0,56.1321,56.1707,56.1321,56.1707,400518.0
2017-01-11 09:45:00,87.2,87.2,87.18,87.19,164570.0,56.1707,56.1707,56.1578,56.1643,164570.0
2017-01-11 09:50:00,87.19,87.23,87.18,87.23,35260.0,56.1643,56.19,56.1578,56.19,35260.0
2017-01-11 09:55:00,87.23,87.24,87.19,87.2,111880.0,56.19,56.1965,56.1643,56.1707,111880.0
2017-01-11 10:00:00,87.2,87.23,87.2,87.2,88102.0,56.1707,56.19,56.1707,56.1707,88102.0
2017-01-11 10:05:00,87.2,87.22,87.2,87.21,86014.0,56.1707,56.1836,56.1707,56.1772,86014.0
2017-01-11 10:10:00,87.21,87.22,87.2,87.21,34892.0,56.1772,56.1836,56.1707,56.1772,34892.0
2017-01-11 10:15:00,87.21,87.21,87.18,87.19,85315.0,56.1772,56.1772,56.1578,56.1643,85315.0
2017-01-11 10:20:00,87.19,87.2,87.18,87.19,52325.0,56.1643,56.1707,56.1578,56.1643,52325.0
2017-01-11 10:25:00,87.19,87.21,87.19,87.19,45495.0,56.1643,56.1772,56.1643,56.1643,45495.0
2017-01-11 10:30:00,87.19,87.19,87.18,87.19,30450.0,56.1643,56.1643,56.1578,56.1643,30450.0
2017-01-11 10:35:00,87.18,87.21,87.18,87.2,98895.0,56.1578,56.1772,56.1578,56.1707,98895.0
2017-01-11 10:40:00,87.2,87.25,87.2,87.25,137745.0,56.1707,56.2029,56.1707,56.2029,137745.0
2017-01-11 10:45:00,87.25,87.25,87.23,87.23,67006.0,56.2029,56.2029,56.19,56.19,67006.0
2017-01-11 10:50:00,87.23,87.25,87.21,87.21,140142.0,56.19,56.2029,56.1772,56.1772,140142.0
2017-01-11 10:55:00,87.22,87.22,87.19,87.2,38238.0,56.1836,56.1836,56.1643,56.1707,38238.0
2017-01-11 11:00:00,87.2,87.2,87.19,87.19,128031.0,56.1707,56.1707,56.1643,56.1643,128031.0
2017-01-11 11:05:00,87.19,87.21,87.19,87.2,84945.0,56.1643,56.1772,56.1643,56.1707,84945.0
2017-01-11 11:10:00,87.2,87.21,87.19,87.2,35474.0,56.1707,56.1772,56.1643,56.1707,35474.0
2017-01-11 11:15:00,87.21,87.23,87.2,87.23,71652.0,56.1772,56.19,56.1707,56.19,71652.0
2017-01-11 11:20:00,87.23,87.25,87.2,87.2,190565.0,56.19,56.2029,56.1707,56.1707,190565.0
2017-01-11 11:25:00,87.2,87.22,87.18,87.2,97839.0,56.1707,56.1836,56.1578,56.1707,97839.0
2017-01-11 11:30:00,87.2,87.2,87.12,87.15,296751.0,56.1707,56.1707,56.1192,56.1385,296751.0
2017-01-11 11:35:00,87.15,87.16,87.11,87.16,138781.0,56.1385,56.1449,56.1127,56.1449,138781.0
2017-01-11 11:40:00,87.16,87.18,87.14,87.16,222148.0,56.1449,56.1578,56.1321,56.1449,222148.0
2017-01-11 11:45:00,87.16,87.16,87.14,87.15,126888.0,56.1449,56.1449,56.1321,56.1385,126888.0
2017-01-11 11:50:00,87.16,87.2,87.15,87.19,240597.0,56.1449,56.1707,56.1385,56.1643,240597.0
2017-01-11 11:55:00,87.19,87.22,87.18,87.22,100465.0,56.1643,56.1836,56.1578,56.1836,100465.0
2017-01-11 12:00:00,87.22,87.23,87.2,87.2,62756.0,56.1836,56.19,56.1707,56.1707,62756.0
2017-01-11 12:05:00,87.21,87.23,87.2,87.21,63473.0,56.1772,56.19,56.1707,56.1772,63473.0
2017-01-11 12:10:00,87.22,87.25,87.21,87.24,48602.0,56.1836,56.2029,56.1772,56.1965,48602.0
2017-01-11 12:15:00,87.24,87.26,87.22,87.24,123842.0,56.1965,56.2094,56.1836,56.1965,123842.0
2017-01-11 12:20:00,87.23,87.25,87.2,87.24,113981.0,56.19,56.2029,56.1707,56.1965,113981.0
2017-01-11 12:25:00,87.24,87.26,87.23,87.25,64253.0,56.1965,56.2094,56.19,56.2029,64253.0
2017-01-11 12:30:00,87.25,87.25,87.21,87.22,63108.0,56.2029,56.2029,56.1772,56.1836,63108.0
2017-01-11 12:35:00,87.21,87.24,87.21,87.23,35018.0,56.1772,56.1965,56.1772,56.19,35018.0
2017-01-11 12:40:00,87.22,87.23,87.19,87.21,77726.0,56.1836,56.19,56.1643,56.1772,77726.0
2017-01-11 12:45:00,87.2,87.22,87.19,87.22,58967.0,56.1707,56.1836,56.1643,56.1836,58967.0
2017-01-11 12:50:00,87.22,87.25,87.21,87.25,50966.0,56.1836,56.2029,56.1772,56.2029,50966.0
2017-01-11 12:55:00,87.25,87.28,87.24,87.27,142750.0,56.2029,56.2222,56.1965,56.2158,142750.0
2017-01-11 13:00:00,87.27,87.28,87.26,87.27,161643.0,56.2158,56.2222,56.2094,56.2158,161643.0
2017-01-11 13:05:00,87.28,87.31,87.27,87.3,129254.0,56.2222,56.2416,56.2158,56.2351,129254.0
2017-01-11 13:10:00,87.3,87.31,87.27,87.3,75467.0,56.2351,56.2416,56.2158,56.2351,75467.0
2017-01-11 13:15:00,87.29,87.29,87.26,87.28,55109.0,56.2287,56.2287,56.2094,56.2222,55109.0
2017-01-11 13:20:00,87.28,87.29,87.27,87.27,61487.0,56.2222,56.2287,56.2158,56.2158,61487.0
2017-01-11 13:25:00,87.28,87.28,87.24,87.25,113766.0,56.2222,56.2222,56.1965,56.2029,113766.0
2017-01-11 13:30:00,87.25,87.27,87.24,87.27,43569.0,56.2029,56.2158,56.1965,56.2158,43569.0
2017-01-11 13:35:00,87.26,87.31,87.25,87.3,98863.0,56.2094,56.2416,56.2029,56.2351,98863.0
2017-01-11 13:40:00,87.31,87.32,87.29,87.31,104952.0,56.2416,56.248,56.2287,56.2416,104952.0
2017-01-11 13:45:00,87.31,87.31,87.29,87.3,38192.0,56.2416,56.2416,56.2287,56.2351,38192.0
2017-01-11 13:50:00,87.3,87.3,87.27,87.28,163257.0,56.2351,56.2351,56.2158,56.2222,163257.0
2017-01-11 13:55:00,87.28,87.31,87.27,87.29,361735.0,56.2222,56.2416,56.2158,56.2287,361735.0
2017-01-11 14:00:00,87.29,87.29,87.26,87.26,11161.0,56.2287,56.2287,56.2094,56.2094,11161.0
2017-01-11 14:05:00,87.26,87.28,87.26,87.27,38898.0,56.2094,56.2222,56.2094,56.2158,38898.0
2017-01-11 14:10:00,87.27,87.27,87.25,87.27,242665.0,56.2158,56.2158,56.2029,56.2158,242665.0
2017-01-11 14:15:00,87.27,87.28,87.24,87.24,116601.0,56.2158,56.2222,56.1965,56.1965,116601.0
2017-01-11 14:20:00,87.24,87.25,87.23,87.24,36314.0,56.1965,56.2029,56.19,56.1965,36314.0
2017-01-11 14:25:00,87.24,87.26,87.21,87.22,345499.0,56.1965,56.2094,56.1772,56.1836,345499.0
2017-01-11 14:30:00,87.23,87.25,87.22,87.23,34990.0,56.19,56.2029,56.1836,56.19,34990.0
2017-01-11 14:35:00,87.23,87.24,87.22,87.23,36118.0,56.19,56.1965,56.1836,56.19,36118.0
2017-01-11 14:40:00,87.23,87.24,87.19,87.19,42398.0,56.19,56.1965,56.1643,56.1643,42398.0
2017-01-11 14:45:00,87.21,87.22,87.18,87.19,63360.0,56.1772,56.1836,56.1578,56.1643,63360.0
2017-01-11 14:50:00,87.19,87.2,87.18,87.2,109983.0,56.1643,56.1707,56.1578,56.1707,109983.0
2017-01-11 14:55:00,87.2,87.2,87.18,87.19,55948.0,56.1707,56.1707,56.1578,56.1643,55948.0
2017-01-11 15:00:00,87.2,87.2,87.19,87.2,261265.0,56.1707,56.1707,56.1643,56.1707,261265.0
2017-01-11 15:05:00,87.2,87.21,87.18,87.19,396384.0,56.1707,56.1772,56.1578,56.1643,396384.0
2017-01-11 15:10:00,87.19,87.19,87.18,87.19,26681.0,56.1643,56.1643,56.1578,56.1643,26681.0
2017-01-11 15:15:00,87.19,87.2,87.18,87.2,53537.0,56.1643,56.1707,56.1578,56.1707,53537.0
2017-01-11 15:20:00,87.2,87.21,87.19,87.2,128682.0,56.1707,56.1772,56.1643,56.1707,128682.0
2017-01-11 15:25:00,87.2,87.2,87.17,87.2,894245.0,56.1707,56.1707,56.1514,56.1707,894245.0
2017-01-11 15:30:00,87.2,87.21,87.19,87.2,200714.0,56.1707,56.1772,56.1643,56.1707,200714.0
2017-01-11 15:35:00,87.2,87.23,87.19,87.23,100158.0,56.1707,56.19,56.1643,56.19,100158.0
2017-01-11 15:40:00,87.22,87.23,87.2,87.22,64733.0,56.1836,56.19,56.1707,56.1836,64733.0
2017-01-11 15:45:00,87.23,87.27,87.22,87.26,95870.0,56.19,56.2158,56.1836,56.2094,95870.0
2017-01-11 15:50:00,87.26,87.27,87.24,87.26,205700.0,56.2094,56.2158,56.1965,56.2094,205700.0
2017-01-11 15:55:00,87.26,87.27,87.24,87.27,324238.0,56.2094,56.2158,56.1965,56.2158,324238.0
2017-01-12 09:30:00,87.25,87.26,87.16,87.19,113134.0,56.2029,56.2094,56.1449,56.1643,113134.0
2017-01-12 09:35:00,87.19,87.2,87.16,87.18,61699.0,56.1643,56.1707,56.1449,56.1578,61699.0
2017-01-12 09:40:00,87.18,87.22,87.17,87.2,262854.0,56.1578,56.1836,56.1514,56.1707,262854.0
2017-01-12 09:45:00,87.2,87.21,87.19,87.2,61569.0,56.1707,56.1772,56.1643,56.1707,61569.0
2017-01-12 09:50:00,87.2,87.21,87.18,87.19,109505.0,56.1707,56.1772,56.1578,56.1643,109505.0
2017-01-12 09:55:00,87.18,87.19,87.16,87.19,71967.0,56.1578,56.1643,56.1449,56.1643,71967.0
2017-01-12 10:00:00,87.19,87.19,87.17,87.18,50039.0,56.1643,56.1643,56.1514,56.1578,50039.0
2017-01-12 10:05:00,87.18,87.18,87.14,87.15,330461.0,56.1578,56.1578,56.1321,56.1385,330461.0
2017-01-12 10:10:00,87.16,87.18,87.14,87.17,148721.0,56.1449,56.1578,56.1321,56.1514,148721.0
2017-01-12 10:15:00,87.17,87.18,87.13,87.15,76646.0,56.1514,56.1578,56.1256,56.1385,76646.0
2017-01-12 10:20:00,87.15,87.17,87.13,87.17,44753.0,56.1385,56.1514,56.1256,56.1514,44753.0
2017-01-12 10:25:00,87.16,87.21,87.16,87.2,110850.0,56.1449,56.1772,56.1449,56.1707,110850.0
2017-01-12 10:30:00,87.2,87.21,87.16,87.17,429917.0,56.1707,56.1772,56.1449,56.1514,429917.0
2017-01-12 10:35:00,87.18,87.18,87.13,87.16,1178465.0,56.1578,56.1578,56.1256,56.1449,1178465.0
2017-01-12 10:40:00,87.16,87.21,87.15,87.2,169175.0,56.1449,56.1772,56.1385,56.1707,169175.0
2017-01-12 10:45:00,87.2,87.2,87.16,87.17,75202.0,56.1707,56.1707,56.1449,56.1514,75202.0
2017-01-12 10:50:00,87.17,87.17,87.16,87.16,53400.0,56.1514,56.1514,56.1449,56.1449,53400.0
2017-01-12 10:55:00,87.17,87.17,87.15,87.16,47657.0,56.1514,56.1514,56.1385,56.1449,47657.0
2017-01-12 11:00:00,87.16,87.16,87.13,87.14,90236.0,56.1449,56.1449,56.1256,56.1321,90236.0
2017-01-12 11:05:00,87.14,87.17,87.13,87.14,85556.0,56.1321,56.1514,56.1256,56.1321,85556.0
2017-01-12 11:10:00,87.14,87.15,87.13,87.15,132451.0,56.1321,56.1385,56.1256,56.1385,132451.0
2017-01-12 11:15:00,87.16,87.17,87.14,87.15,263437.0,56.1449,56.1514,56.1321,56.1385,263437.0
2017-01-12 11:20:00,87.15,87.16,87.14,87.16,150766.0,56.1385,56.1449,56.1321,56.1449,150766.0
2017-01-12 11:25:00,87.16,87.17,87.15,87.17,71397.0,56.1449,56.1514,56.1385,56.1514,71397.0
2017-01-12 11:30:00,87.17,87.17,87.16,87.17,65202.0,56.1514,56.1514,56.1449,56.1514,65202.0
2017-01-12 11:35:00,87.16,87.18,87.16,87.18,79978.0,56.1449,56.1578,56.1449,56.1578,79978.0
2017-01-12 11:40:00,87.18,87.2,87.17,87.2,139641.0,56.1578,56.1707,56.1514,56.1707,139641.0
2017-01-12 11:45:00,87.2,87.2,87.17,87.18,78037.0,56.1707,56.1707,56.1514,56.1578,78037.0
2017-01-12 11:50:00,87.19,87.19,87.17,87.18,50416.0,56.1643,56.1643,56.1514,56.1578,50416.0
2017-01-12 11:55:00,87.17,87.18,87.16,87.17,80718.0,56.1514,56.1578,56.1449,56.1514,80718.0
2017-01-12 12:00:00,87.17,87.19,87.17,87.19,132785.0,56.1514,56.1643,56.1514,56.1643,132785.0
2017-01-12 12:05:00,87.19,87.19,87.17,87.17,71333.0,56.1643,56.1643,56.1514,56.1514,71333.0
2017-01-12 12:10:00,87.17,87.19,87.17,87.19,48788.0,56.1514,56.1643,56.1514,56.1643,48788.0
2017-01-12 12:15:00,87.18,87.21,87.16,87.21,530351.0,56.1578,56.1772,56.1449,56.1772,530351.0
2017-01-12 12:20:00,87.21,87.21,87.19,87.2,84085.0,56.1772,56.1772,56.1643,56.1707,84085.0
2017-01-12 12:25:00,87.2,87.2,87.19,87.2,47223.0,56.1707,56.1707,56.1643,56.1707,47223.0
2017-01-12 12:30:00,87.2,87.21,87.19,87.2,174191.0,56.1707,56.1772,56.1643,56.1707,174191.0
2017-01-12 12:35:00,87.2,87.21,87.2,87.21,41400.0,56.1707,56.1772,56.1707,56.1772,41400.0
2017-01-12 12:40:00,87.21,87.21,87.19,87.2,73623.0,56.1772,56.1772,56.1643,56.1707,73623.0
2017-01-12 12:45:00,87.2,87.21,87.2,87.2,49843.0,56.1707,56.1772,56.1707,56.1707,49843.0
2017-01-12 12:50:00,87.2,87.21,87.2,87.2,86446.0,56.1707,56.1772,56.1707,56.1707,86446.0
2017-01-12 12:55:00,87.2,87.21,87.18,87.19,196883.0,56.1707,56.1772,56.1578,56.1643,196883.0
2017-01-12 13:00:00,87.19,87.19,87.17,87.17,63956.0,56.1643,56.1643,56.1514,56.1514,63956.0
2017-01-12 13:05:00,87.18,87.19,87.15,87.19,172888.0,56.1578,56.1643,56.1385,56.1643,172888.0
2017-01-12 13:10:00,87.19,87.19,87.18,87.18,54495.0,56.1643,56.1643,56.1578,56.1578,54495.0
2017-01-12 13:15:00,87.18,87.19,87.17,87.19,247187.0,56.1578,56.1643,56.1514,56.1643,247187.0
2017-01-12 13:20:00,87.19,87.2,87.18,87.2,216006.0,56.1643,56.1707,56.1578,56.1707,216006.0
2017-01-12 13:25:00,87.19,87.21,87.19,87.2,46122.0,56.1643,56.1772,56.1643,56.1707,46122.0
2017-01-12 13:30:00,87.2,87.21,87.2,87.2,11590.0,56.1707,56.1772,56.1707,56.1707,11590.0
2017-01-12 13:35:00,87.21,87.23,87.2,87.2,237108.0,56.1772,56.19,56.1707,56.1707,237108.0
2017-01-12 13:40:00,87.19,87.19,87.16,87.18,96345.0,56.1643,56.1643,56.1449,56.1578,96345.0
2017-01-12 13:45:00,87.18,87.22,87.17,87.22,64492.0,56.1578,56.1836,56.1514,56.1836,64492.0
2017-01-12 13:50:00,87.21,87.21,87.19,87.2,201107.0,56.1772,56.1772,56.1643,56.1707,201107.0
2017-01-12 13:55:00,87.2,87.2,87.19,87.19,81169.0,56.1707,56.1707,56.1643,56.1643,81169.0
2017-01-12 14:00:00,87.19,87.2,87.19,87.2,48636.0,56.1643,56.1707,56.1643,56.1707,48636.0
2017-01-12 14:05:00,87.19,87.2,87.17,87.17,378798.0,56.1643,56.1707,56.1514,56.1514,378798.0
2017-01-12 14:10:00,87.17,87.18,87.17,87.17,69672.0,56.1514,56.1578,56.1514,56.1514,69672.0
2017-01-12 14:15:00,87.17,87.18,87.16,87.18,206888.0,56.1514,56.1578,56.1449,56.1578,206888.0
2017-01-12 14:20:00,87.18,87.18,87.16,87.17,28838.0,56.1578,56.1578,56.1449,56.1514,28838.0
2017-01-12 14:25:00,87.17,87.22,87.17,87.22,42915.0,56.1514,56.1836,56.1514,56.1836,42915.0
2017-01-12 14:30:00,87.22,87.24,87.21,87.23,314348.0,56.1836,56.1965,56.1772,56.19,314348.0
2017-01-12 14:35:00,87.23,87.24,87.22,87.23,55329.0,56.19,56.1965,56.1836,56.19,55329.0
2017-01-12 14:40:00,87.22,87.24,87.22,87.23,14404.0,56.1836,56.1965,56.1836,56.19,14404.0
2017-01-12 14:45:00,87.24,87.24,87.23,87.24,21630.0,56.1965,56.1965,56.19,56.1965,21630.0
2017-01-12 14:50:00,87.23,87.25,87.23,87.25,43117.0,56.19,56.2029,56.19,56.2029,43117.0
2017-01-12 14:55:00,87.25,87.26,87.24,87.25,70912.0,56.2029,56.2094,56.1965,56.2029,70912.0
2017-01-12 15:00:00,87.25,87.27,87.23,87.23,104522.0,56.2029,56.2158,56.19,56.19,104522.0
2017-01-12 15:05:00,87.23,87.24,87.23,87.23,42798.0,56.19,56.1965,56.19,56.19,42798.0
2017-01-12 15:10:00,87.23,87.24,87.23,87.23,24603.0,56.19,56.1965,56.19,56.19,24603.0
2017-01-12 15:15:00,87.23,87.24,87.22,87.23,45139.0,56.19,56.1965,56.1836,56.19,45139.0
2017-01-12 15:20:00,87.22,87.23,87.22,87.23,48881.0,56.1836,56.19,56.1836,56.19,48881.0
2017-01-12 15:25:00,87.23,87.23,87.21,87.22,78340.0,56.19,56.19,56.1772,56.1836,78340.0
2017-01-12 15:30:00,87.22,87.24,87.21,87.23,175049.0,56.1836,56.1965,56.1772,56.19,175049.0
2017-01-12 15:35:00,87.23,87.24,87.22,87.23,72129.0,56.19,56.1965,56.1836,56.19,72129.0
2017-01-12 15:40:00,87.24,87.24,87.22,87.22,91591.0,56.1965,56.1965,56.1836,56.1836,91591.0
2017-01-12 15:45:00,87.23,87.24,87.22,87.23,246526.0,56.19,56.1965,56.1836,56.19,246526.0
2017-01-12 15:50:00,87.23,87.24,87.22,87.23,265002.0,56.19,56.1965,56.1836,56.19,265002.0
2017-01-12 15:55:00,87.23,87.3,87.23,87.29,489487.0,56.19,56.2351,56.19,56.2287,489487.0
2017-01-13 09:30:00,87.26,87.4,87.25,87.39,253983.0,56.2094,56.2995,56.2029,56.2931,253983.0
2017-01-13 09:35:00,87.39,87.4,87.31,87.33,339820.0,56.2931,56.2995,56.2416,56.2545,339820.0
2017-01-13 09:40:00,87.34,87.38,87.33,87.38,97662.0,56.2609,56.2867,56.2545,56.2867,97662.0
2017-01-13 09:45:00,87.38,87.38,87.36,87.37,115535.0,56.2867,56.2867,56.2738,56.2802,115535.0
2017-01-13 09:50:00,87.37,87.37,87.31,87.31,51162.0,56.2802,56.2802,56.2416,56.2416,51162.0
2017-01-13 09:55:00,87.31,87.33,87.28,87.28,152795.0,56.2416,56.2545,56.2222,56.2222,152795.0
2017-01-13 10:00:00,87.29,87.31,87.28,87.31,63721.0,56.2287,56.2416,56.2222,56.2416,63721.0
2017-01-13 10:05:00,87.31,87.31,87.3,87.31,65616.0,56.2416,56.2416,56.2351,56.2416,65616.0
2017-01-13 10:10:00,87.31,87.34,87.3,87.33,82107.0,56.2416,56.2609,56.2351,56.2545,82107.0
2017-01-13 10:15:00,87.32,87.34,87.3,87.3,30890.0,56.248,56.2609,56.2351,56.2351,30890.0
2017-01-13 10:20:00,87.31,87.31,87.29,87.3,9953.0,56.2416,56.2416,56.2287,56.2351,9953.0
2017-01-13 10:25:00,87.31,87.31,87.28,87.28,351994.0,56.2416,56.2416,56.2222,56.2222,351994.0
2017-01-13 10:30:00,87.28,87.29,87.28,87.28,47027.0,56.2222,56.2287,56.2222,56.2222,47027.0
2017-01-13 10:35:00,87.29,87.29,87.27,87.29,47403.0,56.2287,56.2287,56.2158,56.2287,47403.0
2017-01-13 10:40:00,87.29,87.3,87.24,87.25,253962.0,56.2287,56.2351,56.1965,56.2029,253962.0
2017-01-13 10:45:00,87.25,87.25,87.19,87.2,282996.0,56.2029,56.2029,56.1643,56.1707,282996.0
2017-01-13 10:50:00,87.19,87.23,87.19,87.2,366191.0,56.1643,56.19,56.1643,56.1707,366191.0
2017-01-13 10:55:00,87.2,87.2,87.16,87.19,356577.0,56.1707,56.1707,56.1449,56.1643,356577.0
2017-01-13 11:00:00,87.18,87.19,87.18,87.18,61982.0,56.1578,56.1643,56.1578,56.1578,61982.0
2017-01-13 11:05:00,87.17,87.18,87.15,87.16,71918.0,56.1514,56.1578,56.1385,56.1449,71918.0
2017-01-13 11:10:00,87.16,87.17,87.13,87.14,172461.0,56.1449,56.1514,56.1256,56.1321,172461.0
2017-01-13 11:15:00,87.14,87.14,87.13,87.14,28889.0,56.1321,56.1321,56.1256,56.1321,28889.0
2017-01-13 11:20:00,87.15,87.15,87.13,87.13,50739.0,56.1385,56.1385,56.1256,56.1256,50739.0
2017-01-13 11:25:00,87.14,87.14,87.13,87.14,35445.0,56.1321,56.1321,56.1256,56.1321,35445.0
2017-01-13 11:30:00,87.15,87.17,87.14,87.15,50748.0,56.1385,56.1514,56.1321,56.1385,50748.0
2017-01-13 11:35:00,87.14,87.15,87.14,87.14,41326.0,56.1321,56.1385,56.1321,56.1321,41326.0
2017-01-13 11:40:00,87.15,87.15,87.09,87.11,443252.0,56.1385,56.1385,56.0999,56.1127,443252.0
2017-01-13 11:45:00,87.12,87.13,87.11,87.12,48711.0,56.1192,56.1256,56.1127,56.1192,48711.0
2017-01-13 11:50:00,87.13,87.18,87.13,87.18,77241.0,56.1256,56.1578,56.1256,56.1578,77241.0
2017-01-13 11:55:00,87.17,87.18,87.17,87.17,10918.0,56.1514,56.1578,56.1514,56.1514,10918.0
2017-01-13 12:00:00,87.18,87.18,87.17,87.18,47700.0,56.1578,56.1578,56.1514,56.1578,47700.0
2017-01-13 12:05:00,87.17,87.18,87.17,87.17,24918.0,56.1514,56.1578,56.1514,56.1514,24918.0
2017-01-13 12:10:00,87.17,87.19,87.17,87.18,37304.0,56.1514,56.1643,56.1514,56.1578,37304.0
2017-01-13 12:15:00,87.18,87.2,87.18,87.19,53146.0,56.1578,56.1707,56.1578,56.1643,53146.0
2017-01-13 12:20:00,87.18,87.2,87.18,87.19,96751.0,56.1578,56.1707,56.1578,56.1643,96751.0
2017-01-13 12:25:00,87.19,87.2,87.18,87.19,34519.0,56.1643,56.1707,56.1578,56.1643,34519.0
2017-01-13 12:30:00,87.19,87.2,87.18,87.2,8590.0,56.1643,56.1707,56.1578,56.1707,8590.0
2017-01-13 12:35:00,87.19,87.2,87.18,87.2,177676.0,56.1643,56.1707,56.1578,56.1707,177676.0
2017-01-13 12:40:00,87.2,87.21,87.19,87.2,49327.0,56.1707,56.1772,56.1643,56.1707,49327.0
2017-01-13 12:45:00,87.2,87.21,87.2,87.2,31649.0,56.1707,56.1772,56.1707,56.1707,31649.0
2017-01-13 12:50:00,87.2,87.25,87.2,87.23,108056.0,56.1707,56.2029,56.1707,56.19,108056.0
2017-01-13 12:55:00,87.23,87.25,87.22,87.23,63222.0,56.19,56.2029,56.1836,56.19,63222.0
2017-01-13 13:00:00,87.23,87.26,87.23,87.26,32774.0,56.19,56.2094,56.19,56.2094,32774.0
2017-01-13 13:05:00,87.25,87.25,87.24,87.25,28834.0,56.2029,56.2029,56.1965,56.2029,28834.0
2017-01-13 13:10:00,87.25,87.25,87.24,87.25,3975.0,56.2029,56.2029,56.1965,56.2029,3975.0
2017-01-13 13:15:00,87.25,87.25,87.24,87.24,16251.0,56.2029,56.2029,56.1965,56.1965,16251.0
2017-01-13 13:20:00,87.24,87.25,87.24,87.25,10923.0,56.1965,56.2029,56.1965,56.2029,10923.0
2017-01-13 13:25:00,87.24,87.25,87.23,87.24,74964.0,56.1965,56.2029,56.19,56.1965,74964.0
2017-01-13 13:30:00,87.23,87.25,87.23,87.25,29360.0,56.19,56.2029,56.19,56.2029,29360.0
2017-01-13 13:35:00,87.24,87.24,87.23,87.23,3702.0,56.1965,56.1965,56.19,56.19,3702.0
2017-01-13 13:40:00,87.23,87.24,87.22,87.23,30575.0,56.19,56.1965,56.1836,56.19,30575.0
2017-01-13 13:45:00,87.23,87.23,87.21,87.23,21677.0,56.19,56.19,56.1772,56.19,21677.0
2017-01-13 13:50:00,87.22,87.23,87.22,87.22,43388.0,56.1836,56.19,56.1836,56.1836,43388.0
2017-01-13 13:55:00,87.23,87.24,87.22,87.24,23099.0,56.19,56.1965,56.1836,56.1965,23099.0
2017-01-13 14:00:00,87.23,87.26,87.22,87.24,171680.0,56.19,56.2094,56.1836,56.1965,171680.0
2017-01-13 14:05:00,87.24,87.25,87.23,87.24,51912.0,56.1965,56.2029,56.19,56.1965,51912.0
2017-01-13 14:10:00,87.23,87.24,87.23,87.23,11213.0,56.19,56.1965,56.19,56.19,11213.0
2017-01-13 14:15:00,87.23,87.23,87.22,87.22,46063.0,56.19,56.19,56.1836,56.1836,46063.0
2017-01-13 14:20:00,87.22,87.23,87.22,87.23,25413.0,56.1836,56.19,56.1836,56.19,25413.0
2017-01-13 14:25:00,87.23,87.23,87.22,87.22,50700.0,56.19,56.19,56.1836,56.1836,50700.0
2017-01-13 14:30:00,87.22,87.23,87.22,87.22,18839.0,56.1836,56.19,56.1836,56.1836,18839.0
2017-01-13 14:35:00,87.22,87.24,87.21,87.23,78920.0,56.1836,56.1965,56.1772,56.19,78920.0
2017-01-13 14:40:00,87.23,87.26,87.23,87.25,26180.0,56.19,56.2094,56.19,56.2029,26180.0
2017-01-13 14:45:00,87.26,87.26,87.24,87.26,57080.0,56.2094,56.2094,56.1965,56.2094,57080.0
2017-01-13 14:50:00,87.26,87.26,87.24,87.24,51484.0,56.2094,56.2094,56.1965,56.1965,51484.0
2017-01-13 14:55:00,87.24,87.25,87.24,87.24,102701.0,56.1965,56.2029,56.1965,56.1965,102701.0
2017-01-13 15:00:00,87.25,87.26,87.24,87.24,88957.0,56.2029,56.2094,56.1965,56.1965,88957.0
2017-01-13 15:05:00,87.25,87.25,87.23,87.24,10301.0,56.2029,56.2029,56.19,56.1965,10301.0
2017-01-13 15:10:00,87.23,87.24,87.23,87.24,5281.0,56.19,56.1965,56.19,56.1965,5281.0
2017-01-13 15:15:00,87.23,87.26,87.23,87.26,24704.0,56.19,56.2094,56.19,56.2094,24704.0
2017-01-13 15:20:00,87.25,87.26,87.25,87.25,10453.0,56.2029,56.2094,56.2029,56.2029,10453.0
2017-01-13 15:25:00,87.25,87.29,87.25,87.27,58696.0,56.2029,56.2287,56.2029,56.2158,58696.0
2017-01-13 15:30:00,87.26,87.28,87.26,87.28,41618.0,56.2094,56.2222,56.2094,56.2222,41618.0
2017-01-13 15:35:00,87.28,87.3,87.27,87.29,14531.0,56.2222,56.2351,56.2158,56.2287,14531.0
2017-01-13 15:40:00,87.29,87.3,87.28,87.3,33901.0,56.2287,56.2351,56.2222,56.2351,33901.0
2017-01-13 15:45:00,87.3,87.32,87.29,87.31,152132.0,56.2351,56.248,56.2287,56.2416,152132.0
2017-01-13 15:50:00,87.31,87.38,87.3,87.35,505712.0,56.2416,56.2867,56.2351,56.2673,505712.0
2017-01-13 15:55:00,87.35,87.4,87.29,87.29,874423.0,56.2673,56.2995,56.2287,56.2287,874423.0
2017-01-17 09:30:00,87.26,87.29,87.19,87.25,182653.0,56.2094,56.2287,56.1643,56.2029,182653.0
2017-01-17 09:35:00,87.26,87.27,87.19,87.2,80877.0,56.2094,56.2158,56.1643,56.1707,80877.0
2017-01-17 09:40:00,87.2,87.22,87.19,87.19,151869.0,56.1707,56.1836,56.1643,56.1643,151869.0
2017-01-17 09:45:00,87.2,87.21,87.16,87.17,310100.0,56.1707,56.1772,56.1449,56.1514,310100.0
2017-01-17 09:50:00,87.17,87.21,87.17,87.2,61803.0,56.1514,56.1772,56.1514,56.1707,61803.0
2017-01-17 09:55:00,87.2,87.22,87.2,87.21,33363.0,56.1707,56.1836,56.1707,56.1772,33363.0
2017-01-17 10:00:00,87.21,87.21,87.19,87.19,47519.0,56.1772,56.1772,56.1643,56.1643,47519.0
2017-01-17 10:05:00,87.19,87.24,87.19,87.23,56949.0,56.1643,56.1965,56.1643,56.19,56949.0
2017-01-17 10:10:00,87.23,87.26,87.23,87.25,75528.0,56.19,56.2094,56.19,56.2029,75528.0
2017-01-17 10:15:00,87.24,87.26,87.2,87.23,407362.0,56.1965,56.2094,56.1707,56.19,407362.0
2017-01-17 10:20:00,87.23,87.25,87.22,87.24,103397.0,56.19,56.2029,56.1836,56.1965,103397.0
2017-01-17 10:25:00,87.24,87.24,87.22,87.22,51570.0,56.1965,56.1965,56.1836,56.1836,51570.0
2017-01-17 10:30:00,87.22,87.23,87.21,87.22,94601.0,56.1836,56.19,56.1772,56.1836,94601.0
2017-01-17 10:35:00,87.23,87.23,87.22,87.22,57790.0,56.19,56.19,56.1836,56.1836,57790.0
2017-01-17 10:40:00,87.22,87.23,87.22,87.22,20442.0,56.1836,56.19,56.1836,56.1836,20442.0
2017-01-17 10:45:00,87.22,87.23,87.21,87.21,27929.0,56.1836,56.19,56.1772,56.1772,27929.0
2017-01-17 10:50:00,87.21,87.23,87.21,87.22,81294.0,56.1772,56.19,56.1772,56.1836,81294.0
2017-01-17 10:55:00,87.22,87.23,87.22,87.23,49209.0,56.1836,56.19,56.1836,56.19,49209.0
2017-01-17 11:00:00,87.23,87.24,87.23,87.23,18260.0,56.19,56.1965,56.19,56.19,18260.0
2017-01-17 11:05:00,87.23,87.24,87.23,87.23,27116.0,56.19,56.1965,56.19,56.19,27116.0
2017-01-17 11:10:00,87.23,87.24,87.23,87.23,32937.0,56.19,56.1965,56.19,56.19,32937.0
2017-01-17 11:15:00,87.23,87.24,87.22,87.22,105223.0,56.19,56.1965,56.1836,56.1836,105223.0
2017-01-17 11:20:00,87.22,87.23,87.21,87.21,80433.0,56.1836,56.19,56.1772,56.1772,80433.0
2017-01-17 11:25:00,87.22,87.22,87.19,87.19,161721.0,56.1836,56.1836,56.1643,56.1643,161721.0
2017-01-17 11:30:00,87.2,87.21,87.19,87.19,152738.0,56.1707,56.1772,56.1643,56.1643,152738.0
2017-01-17 11:35:00,87.19,87.2,87.19,87.2,51971.0,56.1643,56.1707,56.1643,56.1707,51971.0
2017-01-17 11:40:00,87.2,87.21,87.19,87.2,40373.0,56.1707,56.1772,56.1643,56.1707,40373.0
2017-01-17 11:45:00,87.2,87.21,87.2,87.2,52118.0,56.1707,56.1772,56.1707,56.1707,52118.0
2017-01-17 11:50:00,87.2,87.21,87.2,87.2,24261.0,56.1707,56.1772,56.1707,56.1707,24261.0
2017-01-17 11:55:00,87.2,87.2,87.19,87.19,26217.0,56.1707,56.1707,56.1643,56.1643,26217.0
2017-01-17 12:00:00,87.19,87.2,87.19,87.2,17426.0,56.1643,56.1707,56.1643,56.1707,17426.0
2017-01-17 12:05:00,87.2,87.2,87.19,87.19,30444.0,56.1707,56.1707,56.1643,56.1643,30444.0
2017-01-17 12:10:00,87.19,87.2,87.18,87.19,61507.0,56.1643,56.1707,56.1578,56.1643,61507.0
2017-01-17 12:15:00,87.19,87.2,87.19,87.19,24339.0,56.1643,56.1707,56.1643,56.1643,24339.0
2017-01-17 12:20:00,87.19,87.2,87.19,87.19,29606.0,56.1643,56.1707,56.1643,56.1643,29606.0
2017-01-17 12:25:00,87.19,87.22,87.19,87.2,44185.0,56.1643,56.1836,56.1643,56.1707,44185.0
2017-01-17 12:30:00,87.2,87.21,87.2,87.2,29665.0,56.1707,56.1772,56.1707,56.1707,29665.0
2017-01-17 12:35:00,87.2,87.21,87.2,87.2,23918.0,56.1707,56.1772,56.1707,56.1707,23918.0
2017-01-17 12:40:00,87.2,87.21,87.2,87.2,14683.0,56.1707,56.1772,56.1707,56.1707,14683.0
2017-01-17 12:45:00,87.21,87.21,87.19,87.2,31770.0,56.1772,56.1772,56.1643,56.1707,31770.0
2017-01-17 12:50:00,87.2,87.21,87.19,87.2,26270.0,56.1707,56.1772,56.1643,56.1707,26270.0
2017-01-17 12:55:00,87.2,87.2,87.19,87.19,32118.0,56.1707,56.1707,56.1643,56.1643,32118.0
2017-01-17 13:00:00,87.19,87.19,87.18,87.19,165012.0,56.1643,56.1643,56.1578,56.1643,165012.0
2017-01-17 13:05:00,87.2,87.2,87.19,87.19,39168.0,56.1707,56.1707,56.1643,56.1643,39168.0
2017-01-17 13:10:00,87.19,87.21,87.19,87.2,24326.0,56.1643,56.1772,56.1643,56.1707,24326.0
2017-01-17 13:15:00,87.2,87.21,87.19,87.19,16417.0,56.1707,56.1772,56.1643,56.1643,16417.0
2017-01-17 13:20:00,87.2,87.25,87.19,87.24,74073.0,56.1707,56.2029,56.1643,56.1965,74073.0
2017-01-17 13:25:00,87.25,87.25,87.23,87.23,64535.0,56.2029,56.2029,56.19,56.19,64535.0
2017-01-17 13:30:00,87.23,87.24,87.23,87.24,26037.0,56.19,56.1965,56.19,56.1965,26037.0
2017-01-17 13:35:00,87.23,87.25,87.23,87.23,54032.0,56.19,56.2029,56.19,56.19,54032.0
2017-01-17 13:40:00,87.23,87.25,87.23,87.24,54015.0,56.19,56.2029,56.19,56.1965,54015.0
2017-01-17 13:45:00,87.23,87.25,87.23,87.24,34420.0,56.19,56.2029,56.19,56.1965,34420.0
2017-01-17 13:50:00,87.24,87.25,87.24,87.24,33049.0,56.1965,56.2029,56.1965,56.1965,33049.0
2017-01-17 13:55:00,87.24,87.26,87.24,87.24,38566.0,56.1965,56.2094,56.1965,56.1965,38566.0
2017-01-17 14:00:00,87.24,87.27,87.24,87.27,37598.0,56.1965,56.2158,56.1965,56.2158,37598.0
2017-01-17 14:05:00,87.26,87.26,87.25,87.26,31965.0,56.2094,56.2094,56.2029,56.2094,31965.0
2017-01-17 14:10:00,87.25,87.26,87.24,87.25,38345.0,56.2029,56.2094,56.1965,56.2029,38345.0
2017-01-17 14:15:00,87.25,87.26,87.24,87.24,19485.0,56.2029,56.2094,56.1965,56.1965,19485.0
2017-01-17 14:20:00,87.24,87.24,87.2,87.2,60994.0,56.1965,56.1965,56.1707,56.1707,60994.0
2017-01-17 14:25:00,87.2,87.21,87.19,87.2,93717.0,56.1707,56.1772,56.1643,56.1707,93717.0
2017-01-17 14:30:00,87.2,87.21,87.19,87.2,54953.0,56.1707,56.1772,56.1643,56.1707,54953.0
2017-01-17 14:35:00,87.2,87.2,87.17,87.19,132109.0,56.1707,56.1707,56.1514,56.1643,132109.0
2017-01-17 14:40:00,87.19,87.21,87.16,87.21,158138.0,56.1643,56.1772,56.1449,56.1772,158138.0
2017-01-17 14:45:00,87.2,87.21,87.19,87.2,377651.0,56.1707,56.1772,56.1643,56.1707,377651.0
2017-01-17 14:50:00,87.2,87.2,87.15,87.15,103982.0,56.1707,56.1707,56.1385,56.1385,103982.0
2017-01-17 14:55:00,87.15,87.18,87.15,87.16,29877.0,56.1385,56.1578,56.1385,56.1449,29877.0
2017-01-17 15:00:00,87.17,87.17,87.15,87.15,28700.0,56.1514,56.1514,56.1385,56.1385,28700.0
2017-01-17 15:05:00,87.15,87.17,87.15,87.15,35859.0,56.1385,56.1514,56.1385,56.1385,35859.0
2017-01-17 15:10:00,87.15,87.17,87.15,87.17,59232.0,56.1385,56.1514,56.1385,56.1514,59232.0
2017-01-17 15:15:00,87.17,87.18,87.16,87.17,45644.0,56.1514,56.1578,56.1449,56.1514,45644.0
2017-01-17 15:20:00,87.18,87.2,87.17,87.19,39515.0,56.1578,56.1707,56.1514,56.1643,39515.0
2017-01-17 15:25:00,87.19,87.2,87.19,87.2,81054.0,56.1643,56.1707,56.1643,56.1707,81054.0
2017-01-17 15:30:00,87.2,87.21,87.19,87.2,46537.0,56.1707,56.1772,56.1643,56.1707,46537.0
2017-01-17 15:35:00,87.21,87.24,87.2,87.24,128998.0,56.1772,56.1965,56.1707,56.1965,128998.0
2017-01-17 15:40:00,87.23,87.24,87.21,87.24,86548.0,56.19,56.1965,56.1772,56.1965,86548.0
2017-01-17 15:45:00,87.23,87.25,87.23,87.24,141149.0,56.19,56.2029,56.19,56.1965,141149.0
2017-01-17 15:50:00,87.23,87.24,87.23,87.23,108558.0,56.19,56.1965,56.19,56.19,108558.0
2017-01-17 15:55:00,87.23,87.24,87.23,87.24,200293.0,56.19,56.1965,56.19,56.1965,200293.0
2017-01-18 09:30:00,87.21,87.21,87.13,87.13,134483.0,56.1772,56.1772,56.1256,56.1256,134483.0
2017-01-18 09:35:00,87.13,87.17,87.1,87.17,129408.0,56.1256,56.1514,56.1063,56.1514,129408.0
2017-01-18 09:40:00,87.17,87.19,87.15,87.16,66916.0,56.1514,56.1643,56.1385,56.1449,66916.0
2017-01-18 09:45:00,87.16,87.17,87.13,87.13,146914.0,56.1449,56.1514,56.1256,56.1256,146914.0
2017-01-18 09:50:00,87.13,87.17,87.12,87.14,67104.0,56.1256,56.1514,56.1192,56.1321,67104.0
2017-01-18 09:55:00,87.14,87.22,87.14,87.21,110556.0,56.1321,56.1836,56.1321,56.1772,110556.0
2017-01-18 10:00:00,87.21,87.21,87.18,87.19,112756.0,56.1772,56.1772,56.1578,56.1643,112756.0
2017-01-18 10:05:00,87.18,87.19,87.15,87.17,297029.0,56.1578,56.1643,56.1385,56.1514,297029.0
2017-01-18 10:10:00,87.17,87.19,87.17,87.18,82467.0,56.1514,56.1643,56.1514,56.1578,82467.0
2017-01-18 10:15:00,87.19,87.19,87.18,87.19,12194.0,56.1643,56.1643,56.1578,56.1643,12194.0
2017-01-18 10:20:00,87.19,87.21,87.18,87.21,38503.0,56.1643,56.1772,56.1578,56.1772,38503.0
2017-01-18 10:25:00,87.21,87.21,87.17,87.17,207335.0,56.1772,56.1772,56.1514,56.1514,207335.0
2017-01-18 10:30:00,87.17,87.18,87.16,87.17,168456.0,56.1514,56.1578,56.1449,56.1514,168456.0
2017-01-18 10:35:00,87.17,87.17,87.15,87.15,42102.0,56.1514,56.1514,56.1385,56.1385,42102.0
2017-01-18 10:40:00,87.15,87.16,87.14,87.15,74628.0,56.1385,56.1449,56.1321,56.1385,74628.0
2017-01-18 10:45:00,87.15,87.16,87.14,87.15,15208.0,56.1385,56.1449,56.1321,56.1385,15208.0
2017-01-18 10:50:00,87.14,87.15,87.13,87.14,49079.0,56.1321,56.1385,56.1256,56.1321,49079.0
2017-01-18 10:55:00,87.14,87.17,87.14,87.14,276583.0,56.1321,56.1514,56.1321,56.1321,276583.0
2017-01-18 11:00:00,87.15,87.2,87.14,87.19,88840.0,56.1385,56.1707,56.1321,56.1643,88840.0
2017-01-18 11:05:00,87.2,87.2,87.19,87.19,70655.0,56.1707,56.1707,56.1643,56.1643,70655.0
2017-01-18 11:10:00,87.19,87.2,87.18,87.18,45550.0,56.1643,56.1707,56.1578,56.1578,45550.0
2017-01-18 11:15:00,87.18,87.2,87.18,87.2,108849.0,56.1578,56.1707,56.1578,56.1707,108849.0
2017-01-18 11:20:00,87.2,87.21,87.19,87.2,55090.0,56.1707,56.1772,56.1643,56.1707,55090.0
2017-01-18 11:25:00,87.2,87.22,87.2,87.22,19697.0,56.1707,56.1836,56.1707,56.1836,19697.0
2017-01-18 11:30:00,87.22,87.23,87.21,87.22,39728.0,56.1836,56.19,56.1772,56.1836,39728.0
2017-01-18 11:35:00,87.22,87.22,87.21,87.21,87808.0,56.1836,56.1836,56.1772,56.1772,87808.0
2017-01-18 11:40:00,87.21,87.22,87.21,87.21,27574.0,56.1772,56.1836,56.1772,56.1772,27574.0
2017-01-18 11:45:00,87.21,87.23,87.21,87.23,25640.0,56.1772,56.19,56.1772,56.19,25640.0
2017-01-18 11:50:00,87.23,87.23,87.2,87.2,263693.0,56.19,56.19,56.1707,56.1707,263693.0
2017-01-18 11:55:00,87.2,87.21,87.16,87.17,101595.0,56.1707,56.1772,56.1449,56.1514,101595.0
2017-01-18 12:00:00,87.17,87.18,87.15,87.17,65213.0,56.1514,56.1578,56.1385,56.1514,65213.0
2017-01-18 12:05:00,87.18,87.18,87.17,87.17,29964.0,56.1578,56.1578,56.1514,56.1514,29964.0
2017-01-18 12:10:00,87.17,87.19,87.17,87.17,19874.0,56.1514,56.1643,56.1514,56.1514,19874.0
2017-01-18 12:15:00,87.17,87.18,87.16,87.17,73525.0,56.1514,56.1578,56.1449,56.1514,73525.0
2017-01-18 12:20:00,87.17,87.18,87.15,87.15,179560.0,56.1514,56.1578,56.1385,56.1385,179560.0
2017-01-18 12:25:00,87.15,87.16,87.15,87.15,54016.0,56.1385,56.1449,56.1385,56.1385,54016.0
2017-01-18 12:30:00,87.15,87.16,87.14,87.15,89169.0,56.1385,56.1449,56.1321,56.1385,89169.0
2017-01-18 12:35:00,87.15,87.15,87.13,87.14,91201.0,56.1385,56.1385,56.1256,56.1321,91201.0
2017-01-18 12:40:00,87.14,87.14,87.13,87.13,254904.0,56.1321,56.1321,56.1256,56.1256,254904.0
2017-01-18 12:45:00,87.14,87.14,87.13,87.14,54415.0,56.1321,56.1321,56.1256,56.1321,54415.0
2017-01-18 12:50:00,87.14,87.14,87.12,87.13,137167.0,56.1321,56.1321,56.1192,56.1256,137167.0
2017-01-18 12:55:00,87.13,87.14,87.12,87.13,214837.0,56.1256,56.1321,56.1192,56.1256,214837.0
2017-01-18 13:00:00,87.13,87.13,87.12,87.13,147781.0,56.1256,56.1256,56.1192,56.1256,147781.0
2017-01-18 13:05:00,87.13,87.14,87.11,87.14,657547.0,56.1256,56.1321,56.1127,56.1321,657547.0
2017-01-18 13:10:00,87.14,87.15,87.13,87.14,64482.0,56.1321,56.1385,56.1256,56.1321,64482.0
2017-01-18 13:15:00,87.14,87.14,87.12,87.14,250204.0,56.1321,56.1321,56.1192,56.1321,250204.0
2017-01-18 13:20:00,87.14,87.17,87.13,87.17,108943.0,56.1321,56.1514,56.1256,56.1514,108943.0
2017-01-18 13:25:00,87.17,87.2,87.16,87.16,299219.0,56.1514,56.1707,56.1449,56.1449,299219.0
2017-01-18 13:30:00,87.16,87.18,87.14,87.17,104020.0,56.1449,56.1578,56.1321,56.1514,104020.0
2017-01-18 13:35:00,87.17,87.17,87.16,87.17,58685.0,56.1514,56.1514,56.1449,56.1514,58685.0
2017-01-18 13:40:00,87.17,87.17,87.15,87.17,149120.0,56.1514,56.1514,56.1385,56.1514,149120.0
2017-01-18 13:45:00,87.17,87.19,87.17,87.19,234581.0,56.1514,56.1643,56.1514,56.1643,234581.0
2017-01-18 13:50:00,87.19,87.19,87.18,87.19,146103.0,56.1643,56.1643,56.1578,56.1643,146103.0
2017-01-18 13:55:00,87.19,87.2,87.18,87.2,95294.0,56.1643,56.1707,56.1578,56.1707,95294.0
2017-01-18 14:00:00,87.2,87.2,87.19,87.2,64365.0,56.1707,56.1707,56.1643,56.1707,64365.0
2017-01-18 14:05:00,87.2,87.2,87.16,87.2,142722.0,56.1707,56.1707,56.1449,56.1707,142722.0
2017-01-18 14:10:00,87.2,87.22,87.17,87.21,355362.0,56.1707,56.1836,56.1514,56.1772,355362.0
2017-01-18 14:15:00,87.22,87.23,87.2,87.21,201623.0,56.1836,56.19,56.1707,56.1772,201623.0
2017-01-18 14:20:00,87.21,87.24,87.21,87.23,264777.0,56.1772,56.1965,56.1772,56.19,264777.0
2017-01-18 14:25:00,87.23,87.25,87.22,87.24,196183.0,56.19,56.2029,56.1836,56.1965,196183.0
2017-01-18 14:30:00,87.25,87.26,87.23,87.24,236543.0,56.2029,56.2094,56.19,56.1965,236543.0
2017-01-18 14:35:00,87.24,87.26,87.23,87.25,160645.0,56.1965,56.2094,56.19,56.2029,160645.0
2017-01-18 14:40:00,87.26,87.26,87.24,87.24,81666.0,56.2094,56.2094,56.1965,56.1965,81666.0
2017-01-18 14:45:00,87.24,87.25,87.22,87.22,21459.0,56.1965,56.2029,56.1836,56.1836,21459.0
2017-01-18 14:50:00,87.22,87.23,87.22,87.23,25575.0,56.1836,56.19,56.1836,56.19,25575.0
2017-01-18 14:55:00,87.23,87.25,87.22,87.24,112643.0,56.19,56.2029,56.1836,56.1965,112643.0
2017-01-18 15:00:00,87.23,87.24,87.21,87.21,140370.0,56.19,56.1965,56.1772,56.1772,140370.0
2017-01-18 15:05:00,87.22,87.22,87.17,87.17,202222.0,56.1836,56.1836,56.1514,56.1514,202222.0
2017-01-18 15:10:00,87.17,87.18,87.17,87.17,91127.0,56.1514,56.1578,56.1514,56.1514,91127.0
2017-01-18 15:15:00,87.17,87.18,87.16,87.17,136861.0,56.1514,56.1578,56.1449,56.1514,136861.0
2017-01-18 15:20:00,87.17,87.21,87.16,87.2,108411.0,56.1514,56.1772,56.1449,56.1707,108411.0
2017-01-18 15:25:00,87.2,87.2,87.17,87.19,99444.0,56.1707,56.1707,56.1514,56.1643,99444.0
2017-01-18 15:30:00,87.19,87.24,87.19,87.24,207219.0,56.1643,56.1965,56.1643,56.1965,207219.0
2017-01-18 15:35:00,87.23,87.24,87.22,87.23,128246.0,56.19,56.1965,56.1836,56.19,128246.0
2017-01-18 15:40:00,87.23,87.25,87.22,87.25,127340.0,56.19,56.2029,56.1836,56.2029,127340.0
2017-01-18 15:45:00,87.25,87.26,87.24,87.26,247798.0,56.2029,56.2094,56.1965,56.2094,247798.0
2017-01-18 15:50:00,87.26,87.28,87.24,87.26,387515.0,56.2094,56.2222,56.1965,56.2094,387515.0
2017-01-18 15:55:00,87.26,87.31,87.25,87.31,974948.0,56.2094,56.2416,56.2029,56.2416,974948.0
2017-01-19 09:30:00,87.24,87.25,87.2,87.2,57564.0,56.1965,56.2029,56.1707,56.1707,57564.0
2017-01-19 09:35:00,87.21,87.24,87.2,87.22,138863.0,56.1772,56.1965,56.1707,56.1836,138863.0
2017-01-19 09:40:00,87.22,87.27,87.22,87.27,164312.0,56.1836,56.2158,56.1836,56.2158,164312.0
2017-01-19 09:45:00,87.27,87.3,87.24,87.26,407994.0,56.2158,56.2351,56.1965,56.2094,407994.0
2017-01-19 09:50:00,87.26,87.27,87.22,87.27,158083.0,56.2094,56.2158,56.1836,56.2158,158083.0
2017-01-19 09:55:00,87.27,87.28,87.26,87.26,95652.0,56.2158,56.2222,56.2094,56.2094,95652.0
2017-01-19 10:00:00,87.27,87.27,87.18,87.21,563519.0,56.2158,56.2158,56.1578,56.1772,563519.0
2017-01-19 10:05:00,87.21,87.21,87.11,87.13,214804.0,56.1772,56.1772,56.1127,56.1256,214804.0
2017-01-19 10:10:00,87.13,87.18,87.13,87.17,179186.0,56.1256,56.1578,56.1256,56.1514,179186.0
2017-01-19 10:15:00,87.17,87.18,87.11,87.15,96055.0,56.1514,56.1578,56.1127,56.1385,96055.0
2017-01-19 10:20:00,87.15,87.15,87.13,87.14,35772.0,56.1385,56.1385,56.1256,56.1321,35772.0
2017-01-19 10:25:00,87.15,87.18,87.14,87.17,21911.0,56.1385,56.1578,56.1321,56.1514,21911.0
2017-01-19 10:30:00,87.16,87.16,87.12,87.14,48570.0,56.1449,56.1449,56.1192,56.1321,48570.0
2017-01-19 10:35:00,87.13,87.14,87.12,87.12,31503.0,56.1256,56.1321,56.1192,56.1192,31503.0
2017-01-19 10:40:00,87.13,87.13,87.07,87.12,269522.0,56.1256,56.1256,56.087,56.1192,269522.0
2017-01-19 10:45:00,87.12,87.13,87.08,87.13,69187.0,56.1192,56.1256,56.0934,56.1256,69187.0
2017-01-19 10:50:00,87.12,87.13,87.11,87.11,28304.0,56.1192,56.1256,56.1127,56.1127,28304.0
2017-01-19 10:55:00,87.11,87.12,87.09,87.11,67099.0,56.1127,56.1192,56.0999,56.1127,67099.0
2017-01-19 11:00:00,87.1,87.11,87.07,87.08,97652.0,56.1063,56.1127,56.087,56.0934,97652.0
2017-01-19 11:05:00,87.07,87.09,87.07,87.08,34271.0,56.087,56.0999,56.087,56.0934,34271.0
2017-01-19 11:10:00,87.08,87.09,87.06,87.07,71343.0,56.0934,56.0999,56.0805,56.087,71343.0
2017-01-19 11:15:00,87.07,87.08,87.07,87.08,66856.0,56.087,56.0934,56.087,56.0934,66856.0
2017-01-19 11:20:00,87.08,87.1,87.07,87.09,103184.0,56.0934,56.1063,56.087,56.0999,103184.0
2017-01-19 11:25:00,87.09,87.1,87.09,87.09,37022.0,56.0999,56.1063,56.0999,56.0999,37022.0
2017-01-19 11:30:00,87.09,87.1,87.09,87.09,17483.0,56.0999,56.1063,56.0999,56.0999,17483.0
2017-01-19 11:35:00,87.09,87.1,87.07,87.07,36919.0,56.0999,56.1063,56.087,56.087,36919.0
2017-01-19 11:40:00,87.08,87.09,87.07,87.08,70736.0,56.0934,56.0999,56.087,56.0934,70736.0
2017-01-19 11:45:00,87.08,87.09,87.07,87.08,86553.0,56.0934,56.0999,56.087,56.0934,86553.0
2017-01-19 11:50:00,87.09,87.09,87.07,87.08,22530.0,56.0999,56.0999,56.087,56.0934,22530.0
2017-01-19 11:55:00,87.08,87.08,87.07,87.07,99545.0,56.0934,56.0934,56.087,56.087,99545.0
2017-01-19 12:00:00,87.07,87.08,87.04,87.06,198363.0,56.087,56.0934,56.0676,56.0805,198363.0
2017-01-19 12:05:00,87.05,87.06,87.02,87.03,102390.0,56.0741,56.0805,56.0548,56.0612,102390.0
2017-01-19 12:10:00,87.03,87.04,87.03,87.03,53423.0,56.0612,56.0676,56.0612,56.0612,53423.0
2017-01-19 12:15:00,87.03,87.04,87.01,87.02,55344.0,56.0612,56.0676,56.0483,56.0548,55344.0
2017-01-19 12:20:00,87.02,87.02,86.99,86.99,117359.0,56.0548,56.0548,56.0354,56.0354,117359.0
2017-01-19 12:25:00,86.99,87.0,86.99,86.99,15807.0,56.0354,56.0419,56.0354,56.0354,15807.0
2017-01-19 12:30:00,87.0,87.0,86.99,86.99,17844.0,56.0419,56.0419,56.0354,56.0354,17844.0
2017-01-19 12:35:00,86.99,87.0,86.98,86.99,70685.0,56.0354,56.0419,56.029,56.0354,70685.0
2017-01-19 12:40:00,86.99,87.0,86.97,86.97,75679.0,56.0354,56.0419,56.0226,56.0226,75679.0
2017-01-19 12:45:00,86.97,86.98,86.97,86.97,58980.0,56.0226,56.029,56.0226,56.0226,58980.0
2017-01-19 12:50:00,86.97,86.98,86.97,86.97,51082.0,56.0226,56.029,56.0226,56.0226,51082.0
2017-01-19 12:55:00,86.97,87.01,86.97,87.01,259993.0,56.0226,56.0483,56.0226,56.0483,259993.0
2017-01-19 13:00:00,87.0,87.01,87.0,87.01,11771.0,56.0419,56.0483,56.0419,56.0483,11771.0
2017-01-19 13:05:00,87.01,87.02,87.0,87.01,73356.0,56.0483,56.0548,56.0419,56.0483,73356.0
2017-01-19 13:10:00,87.02,87.03,87.01,87.03,44593.0,56.0548,56.0612,56.0483,56.0612,44593.0
2017-01-19 13:15:00,87.03,87.04,87.02,87.03,103826.0,56.0612,56.0676,56.0548,56.0612,103826.0
2017-01-19 13:20:00,87.03,87.03,87.02,87.02,27535.0,56.0612,56.0612,56.0548,56.0548,27535.0
2017-01-19 13:25:00,87.02,87.02,87.0,87.0,90280.0,56.0548,56.0548,56.0419,56.0419,90280.0
2017-01-19 13:30:00,87.01,87.01,87.0,87.01,19271.0,56.0483,56.0483,56.0419,56.0483,19271.0
2017-01-19 13:35:00,87.01,87.04,87.0,87.03,82407.0,56.0483,56.0676,56.0419,56.0612,82407.0
2017-01-19 13:40:00,87.04,87.04,87.03,87.04,44669.0,56.0676,56.0676,56.0612,56.0676,44669.0
2017-01-19 13:45:00,87.04,87.05,87.03,87.03,54044.0,56.0676,56.0741,56.0612,56.0612,54044.0
2017-01-19 13:50:00,87.03,87.04,86.99,87.0,73643.0,56.0612,56.0676,56.0354,56.0419,73643.0
2017-01-19 13:55:00,87.0,87.01,87.0,87.01,35474.0,56.0419,56.0483,56.0419,56.0483,35474.0
2017-01-19 14:00:00,87.0,87.03,86.98,87.03,176475.0,56.0419,56.0612,56.029,56.0612,176475.0
2017-01-19 14:05:00,87.02,87.02,86.94,86.94,125679.0,56.0548,56.0548,56.0032,56.0032,125679.0
2017-01-19 14:10:00,86.94,86.98,86.94,86.98,137097.0,56.0032,56.029,56.0032,56.029,137097.0
2017-01-19 14:15:00,86.98,87.03,86.97,87.0,249392.0,56.029,56.0612,56.0226,56.0419,249392.0
2017-01-19 14:20:00,87.0,87.05,86.97,87.04,153326.0,56.0419,56.0741,56.0226,56.0676,153326.0
2017-01-19 14:25:00,87.04,87.04,87.03,87.04,217127.0,56.0676,56.0676,56.0612,56.0676,217127.0
2017-01-19 14:30:00,87.03,87.04,86.99,87.0,84206.0,56.0612,56.0676,56.0354,56.0419,84206.0
2017-01-19 14:35:00,87.0,87.0,86.98,86.98,62104.0,56.0419,56.0419,56.029,56.029,62104.0
2017-01-19 14:40:00,86.98,87.02,86.96,87.0,510922.0,56.029,56.0548,56.0161,56.0419,510922.0
2017-01-19 14:45:00,87.01,87.02,87.0,87.01,94614.0,56.0483,56.0548,56.0419,56.0483,94614.0
2017-01-19 14:50:00,87.01,87.02,87.01,87.01,143034.0,56.0483,56.0548,56.0483,56.0483,143034.0
2017-01-19 14:55:00,87.01,87.02,87.0,87.0,148080.0,56.0483,56.0548,56.0419,56.0419,148080.0
2017-01-19 15:00:00,87.01,87.01,86.99,87.0,76163.0,56.0483,56.0483,56.0354,56.0419,76163.0
2017-01-19 15:05:00,87.0,87.01,86.99,87.0,146767.0,56.0419,56.0483,56.0354,56.0419,146767.0
2017-01-19 15:10:00,87.01,87.01,87.0,87.0,65962.0,56.0483,56.0483,56.0419,56.0419,65962.0
2017-01-19 15:15:00,87.01,87.03,87.0,87.02,105947.0,56.0483,56.0612,56.0419,56.0548,105947.0
2017-01-19 15:20:00,87.02,87.03,87.01,87.01,71701.0,56.0548,56.0612,56.0483,56.0483,71701.0
2017-01-19 15:25:00,87.01,87.02,86.99,87.0,126815.0,56.0483,56.0548,56.0354,56.0419,126815.0
2017-01-19 15:30:00,87.0,87.01,86.98,86.98,115487.0,56.0419,56.0483,56.029,56.029,115487.0
2017-01-19 15:35:00,86.98,86.99,86.96,86.97,183205.0,56.029,56.0354,56.0161,56.0226,183205.0
2017-01-19 15:40:00,86.97,86.98,86.97,86.98,55104.0,56.0226,56.029,56.0226,56.029,55104.0
2017-01-19 15:45:00,86.97,86.98,86.96,86.97,259516.0,56.0226,56.029,56.0161,56.0226,259516.0
2017-01-19 15:50:00,86.97,87.04,86.97,87.03,439324.0,56.0226,56.0676,56.0226,56.0612,439324.0
2017-01-19 15:55:00,87.02,87.04,87.01,87.02,585730.0,56.0548,56.0676,56.0483,56.0548,585730.0
2017-01-20 09:30:00,87.06,87.15,87.06,87.14,117669.0,56.0805,56.1385,56.0805,56.1321,117669.0
2017-01-20 09:35:00,87.14,87.15,87.11,87.11,246812.0,56.1321,56.1385,56.1127,56.1127,246812.0
2017-01-20 09:40:00,87.12,87.14,87.06,87.06,45578.0,56.1192,56.1321,56.0805,56.0805,45578.0
2017-01-20 09:45:00,87.06,87.07,87.04,87.06,27849.0,56.0805,56.087,56.0676,56.0805,27849.0
2017-01-20 09:50:00,87.06,87.09,87.06,87.08,20136.0,56.0805,56.0999,56.0805,56.0934,20136.0
2017-01-20 09:55:00,87.08,87.1,87.06,87.08,12638.0,56.0934,56.1063,56.0805,56.0934,12638.0
2017-01-20 10:00:00,87.09,87.09,87.07,87.08,32553.0,56.0999,56.0999,56.087,56.0934,32553.0
2017-01-20 10:05:00,87.07,87.09,87.06,87.08,38561.0,56.087,56.0999,56.0805,56.0934,38561.0
2017-01-20 10:10:00,87.09,87.09,87.06,87.06,110983.0,56.0999,56.0999,56.0805,56.0805,110983.0
2017-01-20 10:15:00,87.06,87.07,87.01,87.02,149481.0,56.0805,56.087,56.0483,56.0548,149481.0
2017-01-20 10:20:00,87.03,87.04,87.02,87.03,107214.0,56.0612,56.0676,56.0548,56.0612,107214.0
2017-01-20 10:25:00,87.03,87.03,87.01,87.02,186024.0,56.0612,56.0612,56.0483,56.0548,186024.0
2017-01-20 10:30:00,87.01,87.02,87.0,87.0,109596.0,56.0483,56.0548,56.0419,56.0419,109596.0
2017-01-20 10:35:00,87.0,87.01,86.98,86.98,296913.0,56.0419,56.0483,56.029,56.029,296913.0
2017-01-20 10:40:00,86.98,87.01,86.98,87.0,162846.0,56.029,56.0483,56.029,56.0419,162846.0
2017-01-20 10:45:00,87.0,87.0,86.99,87.0,19554.0,56.0419,56.0419,56.0354,56.0419,19554.0
2017-01-20 10:50:00,87.0,87.02,86.99,87.02,115600.0,56.0419,56.0548,56.0354,56.0548,115600.0
2017-01-20 10:55:00,87.02,87.05,87.01,87.05,117342.0,56.0548,56.0741,56.0483,56.0741,117342.0
2017-01-20 11:00:00,87.05,87.07,87.04,87.07,90906.0,56.0741,56.087,56.0676,56.087,90906.0
2017-01-20 11:05:00,87.07,87.08,87.06,87.06,47374.0,56.087,56.0934,56.0805,56.0805,47374.0
2017-01-20 11:10:00,87.06,87.07,87.06,87.06,44428.0,56.0805,56.087,56.0805,56.0805,44428.0
2017-01-20 11:15:00,87.06,87.07,87.05,87.06,63099.0,56.0805,56.087,56.0741,56.0805,63099.0
2017-01-20 11:20:00,87.06,87.06,87.05,87.05,12269.0,56.0805,56.0805,56.0741,56.0741,12269.0
2017-01-20 11:25:00,87.06,87.06,87.04,87.04,40511.0,56.0805,56.0805,56.0676,56.0676,40511.0
2017-01-20 11:30:00,87.04,87.05,87.03,87.05,25793.0,56.0676,56.0741,56.0612,56.0741,25793.0
2017-01-20 11:35:00,87.04,87.06,87.04,87.06,20514.0,56.0676,56.0805,56.0676,56.0805,20514.0
2017-01-20 11:40:00,87.06,87.06,87.05,87.05,31099.0,56.0805,56.0805,56.0741,56.0741,31099.0
2017-01-20 11:45:00,87.05,87.07,87.05,87.06,47234.0,56.0741,56.087,56.0741,56.0805,47234.0
2017-01-20 11:50:00,87.06,87.07,87.06,87.07,28795.0,56.0805,56.087,56.0805,56.087,28795.0
2017-01-20 11:55:00,87.06,87.07,87.06,87.06,10603.0,56.0805,56.087,56.0805,56.0805,10603.0
2017-01-20 12:00:00,87.07,87.09,87.06,87.09,26836.0,56.087,56.0999,56.0805,56.0999,26836.0
2017-01-20 12:05:00,87.09,87.09,87.01,87.06,133342.0,56.0999,56.0999,56.0483,56.0805,133342.0
2017-01-20 12:10:00,87.05,87.05,87.0,87.03,61624.0,56.0741,56.0741,56.0419,56.0612,61624.0
2017-01-20 12:15:00,87.02,87.05,87.0,87.03,41464.0,56.0548,56.0741,56.0419,56.0612,41464.0
2017-01-20 12:20:00,87.02,87.05,86.99,87.0,52820.0,56.0548,56.0741,56.0354,56.0419,52820.0
2017-01-20 12:25:00,87.01,87.02,87.0,87.02,54623.0,56.0483,56.0548,56.0419,56.0548,54623.0
2017-01-20 12:30:00,87.02,87.02,86.99,87.02,119535.0,56.0548,56.0548,56.0354,56.0548,119535.0
2017-01-20 12:35:00,87.02,87.02,86.97,86.98,93157.0,56.0548,56.0548,56.0226,56.029,93157.0
2017-01-20 12:40:00,86.98,87.01,86.97,87.0,103851.0,56.029,56.0483,56.0226,56.0419,103851.0
2017-01-20 12:45:00,87.0,87.0,86.97,86.99,80726.0,56.0419,56.0419,56.0226,56.0354,80726.0
2017-01-20 12:50:00,86.98,86.99,86.97,86.98,51749.0,56.029,56.0354,56.0226,56.029,51749.0
2017-01-20 12:55:00,86.98,87.01,86.97,87.01,196837.0,56.029,56.0483,56.0226,56.0483,196837.0
2017-01-20 13:00:00,87.01,87.01,87.0,87.01,7014.0,56.0483,56.0483,56.0419,56.0483,7014.0
2017-01-20 13:05:00,87.01,87.03,87.0,87.03,74839.0,56.0483,56.0612,56.0419,56.0612,74839.0
2017-01-20 13:10:00,87.03,87.04,87.02,87.04,26277.0,56.0612,56.0676,56.0548,56.0676,26277.0
2017-01-20 13:15:00,87.04,87.06,87.03,87.06,130247.0,56.0676,56.0805,56.0612,56.0805,130247.0
2017-01-20 13:20:00,87.06,87.08,87.05,87.08,20441.0,56.0805,56.0934,56.0741,56.0934,20441.0
2017-01-20 13:25:00,87.08,87.08,87.07,87.08,32465.0,56.0934,56.0934,56.087,56.0934,32465.0
2017-01-20 13:30:00,87.08,87.09,87.07,87.08,60163.0,56.0934,56.0999,56.087,56.0934,60163.0
2017-01-20 13:35:00,87.08,87.08,87.06,87.08,36416.0,56.0934,56.0934,56.0805,56.0934,36416.0
2017-01-20 13:40:00,87.08,87.08,87.07,87.07,25187.0,56.0934,56.0934,56.087,56.087,25187.0
2017-01-20 13:45:00,87.08,87.08,87.06,87.07,39787.0,56.0934,56.0934,56.0805,56.087,39787.0
2017-01-20 13:50:00,87.07,87.08,87.06,87.08,64996.0,56.087,56.0934,56.0805,56.0934,64996.0
2017-01-20 13:55:00,87.08,87.09,87.07,87.08,60490.0,56.0934,56.0999,56.087,56.0934,60490.0
2017-01-20 14:00:00,87.08,87.1,87.08,87.1,77047.0,56.0934,56.1063,56.0934,56.1063,77047.0
2017-01-20 14:05:00,87.1,87.11,87.08,87.1,196838.0,56.1063,56.1127,56.0934,56.1063,196838.0
2017-01-20 14:10:00,87.1,87.1,87.07,87.07,45679.0,56.1063,56.1063,56.087,56.087,45679.0
2017-01-20 14:15:00,87.07,87.08,87.06,87.07,33825.0,56.087,56.0934,56.0805,56.087,33825.0
2017-01-20 14:20:00,87.07,87.07,87.04,87.04,36292.0,56.087,56.087,56.0676,56.0676,36292.0
2017-01-20 14:25:00,87.04,87.08,87.03,87.08,79675.0,56.0676,56.0934,56.0612,56.0934,79675.0
2017-01-20 14:30:00,87.07,87.09,87.07,87.08,36378.0,56.087,56.0999,56.087,56.0934,36378.0
2017-01-20 14:35:00,87.08,87.08,87.06,87.07,76756.0,56.0934,56.0934,56.0805,56.087,76756.0
2017-01-20 14:40:00,87.06,87.11,87.05,87.09,265373.0,56.0805,56.1127,56.0741,56.0999,265373.0
2017-01-20 14:45:00,87.1,87.13,87.08,87.09,100236.0,56.1063,56.1256,56.0934,56.0999,100236.0
2017-01-20 14:50:00,87.09,87.1,87.08,87.1,43277.0,56.0999,56.1063,56.0934,56.1063,43277.0
2017-01-20 14:55:00,87.09,87.1,87.09,87.1,29081.0,56.0999,56.1063,56.0999,56.1063,29081.0
2017-01-20 15:00:00,87.09,87.1,87.09,87.1,27970.0,56.0999,56.1063,56.0999,56.1063,27970.0
2017-01-20 15:05:00,87.09,87.12,87.09,87.11,62589.0,56.0999,56.1192,56.0999,56.1127,62589.0
2017-01-20 15:10:00,87.11,87.12,87.1,87.11,79584.0,56.1127,56.1192,56.1063,56.1127,79584.0
2017-01-20 15:15:00,87.1,87.11,87.1,87.11,47354.0,56.1063,56.1127,56.1063,56.1127,47354.0
2017-01-20 15:20:00,87.11,87.11,87.1,87.11,132712.0,56.1127,56.1127,56.1063,56.1127,132712.0
2017-01-20 15:25:00,87.1,87.11,87.1,87.11,61980.0,56.1063,56.1127,56.1063,56.1127,61980.0
2017-01-20 15:30:00,87.11,87.14,87.1,87.12,317576.0,56.1127,56.1321,56.1063,56.1192,317576.0
2017-01-20 15:35:00,87.13,87.13,87.11,87.13,124586.0,56.1256,56.1256,56.1127,56.1256,124586.0
2017-01-20 15:40:00,87.12,87.13,87.12,87.12,190671.0,56.1192,56.1256,56.1192,56.1192,190671.0
2017-01-20 15:45:00,87.12,87.16,87.12,87.15,294188.0,56.1192,56.1449,56.1192,56.1385,294188.0
2017-01-20 15:50:00,87.15,87.17,87.14,87.15,297699.0,56.1385,56.1514,56.1321,56.1385,297699.0
2017-01-20 15:55:00,87.16,87.22,87.15,87.18,833215.0,56.1449,56.1836,56.1385,56.1578,833215.0
2017-01-23 09:30:00,87.13,87.19,87.1,87.19,144339.0,56.1256,56.1643,56.1063,56.1643,144339.0
2017-01-23 09:35:00,87.2,87.21,87.16,87.2,133911.0,56.1707,56.1772,56.1449,56.1707,133911.0
2017-01-23 09:40:00,87.21,87.22,87.19,87.21,116912.0,56.1772,56.1836,56.1643,56.1772,116912.0
2017-01-23 09:45:00,87.21,87.22,87.16,87.16,130637.0,56.1772,56.1836,56.1449,56.1449,130637.0
2017-01-23 09:50:00,87.16,87.18,87.13,87.13,151819.0,56.1449,56.1578,56.1256,56.1256,151819.0
2017-01-23 09:55:00,87.14,87.14,87.11,87.14,134909.0,56.1321,56.1321,56.1127,56.1321,134909.0
2017-01-23 10:00:00,87.14,87.19,87.13,87.19,255644.0,56.1321,56.1643,56.1256,56.1643,255644.0
2017-01-23 10:05:00,87.19,87.2,87.17,87.17,208798.0,56.1643,56.1707,56.1514,56.1514,208798.0
2017-01-23 10:10:00,87.18,87.18,87.14,87.17,544398.0,56.1578,56.1578,56.1321,56.1514,544398.0
2017-01-23 10:15:00,87.16,87.17,87.13,87.13,168838.0,56.1449,56.1514,56.1256,56.1256,168838.0
2017-01-23 10:20:00,87.13,87.15,87.12,87.15,891727.0,56.1256,56.1385,56.1192,56.1385,891727.0
2017-01-23 10:25:00,87.15,87.15,87.11,87.11,149092.0,56.1385,56.1385,56.1127,56.1127,149092.0
2017-01-23 10:30:00,87.12,87.13,87.07,87.08,182887.0,56.1192,56.1256,56.087,56.0934,182887.0
2017-01-23 10:35:00,87.08,87.11,87.07,87.08,764934.0,56.0934,56.1127,56.087,56.0934,764934.0
2017-01-23 10:40:00,87.07,87.12,87.07,87.08,233821.0,56.087,56.1192,56.087,56.0934,233821.0
2017-01-23 10:45:00,87.08,87.1,87.06,87.08,93737.0,56.0934,56.1063,56.0805,56.0934,93737.0
2017-01-23 10:50:00,87.07,87.09,87.07,87.08,65697.0,56.087,56.0999,56.087,56.0934,65697.0
2017-01-23 10:55:00,87.08,87.09,87.06,87.08,188956.0,56.0934,56.0999,56.0805,56.0934,188956.0
2017-01-23 11:00:00,87.08,87.09,87.06,87.06,141252.0,56.0934,56.0999,56.0805,56.0805,141252.0
2017-01-23 11:05:00,87.06,87.08,87.06,87.08,62411.0,56.0805,56.0934,56.0805,56.0934,62411.0
2017-01-23 11:10:00,87.07,87.08,87.05,87.06,202438.0,56.087,56.0934,56.0741,56.0805,202438.0
2017-01-23 11:15:00,87.05,87.08,87.04,87.08,108289.0,56.0741,56.0934,56.0676,56.0934,108289.0
2017-01-23 11:20:00,87.07,87.09,87.07,87.08,72693.0,56.087,56.0999,56.087,56.0934,72693.0
2017-01-23 11:25:00,87.07,87.09,87.07,87.09,154550.0,56.087,56.0999,56.087,56.0999,154550.0
2017-01-23 11:30:00,87.09,87.12,87.08,87.1,80508.0,56.0999,56.1192,56.0934,56.1063,80508.0
2017-01-23 11:35:00,87.11,87.11,87.08,87.08,50110.0,56.1127,56.1127,56.0934,56.0934,50110.0
2017-01-23 11:40:00,87.09,87.11,87.08,87.1,91168.0,56.0999,56.1127,56.0934,56.1063,91168.0
2017-01-23 11:45:00,87.1,87.11,87.07,87.08,216222.0,56.1063,56.1127,56.087,56.0934,216222.0
2017-01-23 11:50:00,87.08,87.08,87.07,87.08,153377.0,56.0934,56.0934,56.087,56.0934,153377.0
2017-01-23 11:55:00,87.07,87.11,87.07,87.11,61139.0,56.087,56.1127,56.087,56.1127,61139.0
2017-01-23 12:00:00,87.1,87.11,87.09,87.09,44519.0,56.1063,56.1127,56.0999,56.0999,44519.0
2017-01-23 12:05:00,87.09,87.1,87.08,87.08,68152.0,56.0999,56.1063,56.0934,56.0934,68152.0
2017-01-23 12:10:00,87.08,87.09,87.08,87.09,33604.0,56.0934,56.0999,56.0934,56.0999,33604.0
2017-01-23 12:15:00,87.08,87.11,87.08,87.09,54275.0,56.0934,56.1127,56.0934,56.0999,54275.0
2017-01-23 12:20:00,87.09,87.1,87.09,87.09,21372.0,56.0999,56.1063,56.0999,56.0999,21372.0
2017-01-23 12:25:00,87.09,87.1,87.09,87.09,44619.0,56.0999,56.1063,56.0999,56.0999,44619.0
2017-01-23 12:30:00,87.09,87.1,87.09,87.1,21727.0,56.0999,56.1063,56.0999,56.1063,21727.0
2017-01-23 12:35:00,87.09,87.1,87.09,87.09,43834.0,56.0999,56.1063,56.0999,56.0999,43834.0
2017-01-23 12:40:00,87.1,87.1,87.09,87.09,22794.0,56.1063,56.1063,56.0999,56.0999,22794.0
2017-01-23 12:45:00,87.09,87.1,87.08,87.08,27408.0,56.0999,56.1063,56.0934,56.0934,27408.0
2017-01-23 12:50:00,87.08,87.09,87.08,87.09,27772.0,56.0934,56.0999,56.0934,56.0999,27772.0
2017-01-23 12:55:00,87.08,87.1,87.08,87.08,103504.0,56.0934,56.1063,56.0934,56.0934,103504.0
2017-01-23 13:00:00,87.09,87.16,87.08,87.14,733662.0,56.0999,56.1449,56.0934,56.1321,733662.0
2017-01-23 13:05:00,87.14,87.16,87.13,87.15,33846.0,56.1321,56.1449,56.1256,56.1385,33846.0
2017-01-23 13:10:00,87.14,87.15,87.1,87.1,129816.0,56.1321,56.1385,56.1063,56.1063,129816.0
2017-01-23 13:15:00,87.1,87.11,87.1,87.1,82303.0,56.1063,56.1127,56.1063,56.1063,82303.0
2017-01-23 13:20:00,87.1,87.12,87.1,87.11,191355.0,56.1063,56.1192,56.1063,56.1127,191355.0
2017-01-23 13:25:00,87.11,87.11,87.1,87.11,96918.0,56.1127,56.1127,56.1063,56.1127,96918.0
2017-01-23 13:30:00,87.1,87.11,87.07,87.09,284415.0,56.1063,56.1127,56.087,56.0999,284415.0
2017-01-23 13:35:00,87.08,87.12,87.08,87.12,161199.0,56.0934,56.1192,56.0934,56.1192,161199.0
2017-01-23 13:40:00,87.13,87.16,87.1,87.11,132228.0,56.1256,56.1449,56.1063,56.1127,132228.0
2017-01-23 13:45:00,87.11,87.12,87.1,87.11,31574.0,56.1127,56.1192,56.1063,56.1127,31574.0
2017-01-23 13:50:00,87.11,87.12,87.1,87.11,28355.0,56.1127,56.1192,56.1063,56.1127,28355.0
2017-01-23 13:55:00,87.11,87.13,87.1,87.12,41622.0,56.1127,56.1256,56.1063,56.1192,41622.0
2017-01-23 14:00:00,87.11,87.12,87.11,87.12,25529.0,56.1127,56.1192,56.1127,56.1192,25529.0
2017-01-23 14:05:00,87.11,87.12,87.1,87.11,61568.0,56.1127,56.1192,56.1063,56.1127,61568.0
2017-01-23 14:10:00,87.11,87.11,87.1,87.11,28027.0,56.1127,56.1127,56.1063,56.1127,28027.0
2017-01-23 14:15:00,87.11,87.12,87.1,87.11,29998.0,56.1127,56.1192,56.1063,56.1127,29998.0
2017-01-23 14:20:00,87.11,87.12,87.1,87.1,50914.0,56.1127,56.1192,56.1063,56.1063,50914.0
2017-01-23 14:25:00,87.1,87.12,87.1,87.11,36197.0,56.1063,56.1192,56.1063,56.1127,36197.0
2017-01-23 14:30:00,87.12,87.14,87.11,87.13,46336.0,56.1192,56.1321,56.1127,56.1256,46336.0
2017-01-23 14:35:00,87.13,87.14,87.11,87.13,48667.0,56.1256,56.1321,56.1127,56.1256,48667.0
2017-01-23 14:40:00,87.13,87.14,87.11,87.14,38225.0,56.1256,56.1321,56.1127,56.1321,38225.0
2017-01-23 14:45:00,87.14,87.15,87.12,87.13,97283.0,56.1321,56.1385,56.1192,56.1256,97283.0
2017-01-23 14:50:00,87.12,87.13,87.12,87.13,19294.0,56.1192,56.1256,56.1192,56.1256,19294.0
2017-01-23 14:55:00,87.12,87.15,87.12,87.15,44777.0,56.1192,56.1385,56.1192,56.1385,44777.0
2017-01-23 15:00:00,87.15,87.16,87.14,87.15,43896.0,56.1385,56.1449,56.1321,56.1385,43896.0
2017-01-23 15:05:00,87.16,87.16,87.15,87.15,29120.0,56.1449,56.1449,56.1385,56.1385,29120.0
2017-01-23 15:10:00,87.16,87.16,87.15,87.16,24096.0,56.1449,56.1449,56.1385,56.1449,24096.0
2017-01-23 15:15:00,87.16,87.16,87.15,87.16,65493.0,56.1449,56.1449,56.1385,56.1449,65493.0
2017-01-23 15:20:00,87.15,87.19,87.15,87.18,61699.0,56.1385,56.1643,56.1385,56.1578,61699.0
2017-01-23 15:25:00,87.18,87.18,87.16,87.16,40996.0,56.1578,56.1578,56.1449,56.1449,40996.0
2017-01-23 15:30:00,87.16,87.17,87.16,87.17,23353.0,56.1449,56.1514,56.1449,56.1514,23353.0
2017-01-23 15:35:00,87.16,87.19,87.16,87.17,105646.0,56.1449,56.1643,56.1449,56.1514,105646.0
2017-01-23 15:40:00,87.17,87.18,87.17,87.18,29288.0,56.1514,56.1578,56.1514,56.1578,29288.0
2017-01-23 15:45:00,87.17,87.2,87.17,87.18,98530.0,56.1514,56.1707,56.1514,56.1578,98530.0
2017-01-23 15:50:00,87.18,87.19,87.17,87.19,256519.0,56.1578,56.1643,56.1514,56.1643,256519.0
2017-01-23 15:55:00,87.19,87.21,87.16,87.2,348766.0,56.1643,56.1772,56.1449,56.1707,348766.0
2017-01-24 09:30:00,87.15,87.19,87.11,87.16,130339.0,56.1385,56.1643,56.1127,56.1449,130339.0
2017-01-24 09:35:00,87.16,87.18,87.14,87.14,100350.0,56.1449,56.1578,56.1321,56.1321,100350.0
2017-01-24 09:40:00,87.14,87.15,87.12,87.13,79172.0,56.1321,56.1385,56.1192,56.1256,79172.0
2017-01-24 09:45:00,87.14,87.15,87.12,87.13,94883.0,56.1321,56.1385,56.1192,56.1256,94883.0
2017-01-24 09:50:00,87.13,87.15,87.12,87.15,32624.0,56.1256,56.1385,56.1192,56.1385,32624.0
2017-01-24 09:55:00,87.15,87.15,87.13,87.14,38346.0,56.1385,56.1385,56.1256,56.1321,38346.0
2017-01-24 10:00:00,87.14,87.16,87.12,87.13,108910.0,56.1321,56.1449,56.1192,56.1256,108910.0
2017-01-24 10:05:00,87.13,87.13,87.12,87.12,42153.0,56.1256,56.1256,56.1192,56.1192,42153.0
2017-01-24 10:10:00,87.13,87.16,87.12,87.16,102086.0,56.1256,56.1449,56.1192,56.1449,102086.0
2017-01-24 10:15:00,87.16,87.18,87.15,87.18,173656.0,56.1449,56.1578,56.1385,56.1578,173656.0
2017-01-24 10:20:00,87.18,87.19,87.17,87.19,42770.0,56.1578,56.1643,56.1514,56.1643,42770.0
2017-01-24 10:25:00,87.19,87.19,87.17,87.18,38078.0,56.1643,56.1643,56.1514,56.1578,38078.0
2017-01-24 10:30:00,87.17,87.19,87.17,87.19,73149.0,56.1514,56.1643,56.1514,56.1643,73149.0
2017-01-24 10:35:00,87.19,87.2,87.18,87.2,173560.0,56.1643,56.1707,56.1578,56.1707,173560.0
2017-01-24 10:40:00,87.19,87.19,87.18,87.19,12486.0,56.1643,56.1643,56.1578,56.1643,12486.0
2017-01-24 10:45:00,87.19,87.19,87.18,87.19,10723.0,56.1643,56.1643,56.1578,56.1643,10723.0
2017-01-24 10:50:00,87.19,87.19,87.18,87.19,17622.0,56.1643,56.1643,56.1578,56.1643,17622.0
2017-01-24 10:55:00,87.19,87.2,87.18,87.2,20443.0,56.1643,56.1707,56.1578,56.1707,20443.0
2017-01-24 11:00:00,87.2,87.2,87.19,87.2,14642.0,56.1707,56.1707,56.1643,56.1707,14642.0
2017-01-24 11:05:00,87.2,87.22,87.19,87.22,72812.0,56.1707,56.1836,56.1643,56.1836,72812.0
2017-01-24 11:10:00,87.21,87.22,87.2,87.2,24599.0,56.1772,56.1836,56.1707,56.1707,24599.0
2017-01-24 11:15:00,87.21,87.22,87.2,87.22,20687.0,56.1772,56.1836,56.1707,56.1836,20687.0
2017-01-24 11:20:00,87.22,87.22,87.21,87.22,11679.0,56.1836,56.1836,56.1772,56.1836,11679.0
2017-01-24 11:25:00,87.22,87.22,87.21,87.22,41651.0,56.1836,56.1836,56.1772,56.1836,41651.0
2017-01-24 11:30:00,87.22,87.24,87.21,87.23,164140.0,56.1836,56.1965,56.1772,56.19,164140.0
2017-01-24 11:35:00,87.22,87.23,87.22,87.22,18815.0,56.1836,56.19,56.1836,56.1836,18815.0
2017-01-24 11:40:00,87.23,87.23,87.19,87.22,169362.0,56.19,56.19,56.1643,56.1836,169362.0
2017-01-24 11:45:00,87.22,87.22,87.21,87.21,15049.0,56.1836,56.1836,56.1772,56.1772,15049.0
2017-01-24 11:50:00,87.21,87.24,87.2,87.22,63717.0,56.1772,56.1965,56.1707,56.1836,63717.0
2017-01-24 11:55:00,87.23,87.23,87.21,87.22,68018.0,56.19,56.19,56.1772,56.1836,68018.0
2017-01-24 12:00:00,87.21,87.22,87.21,87.22,5459.0,56.1772,56.1836,56.1772,56.1836,5459.0
2017-01-24 12:05:00,87.21,87.22,87.21,87.22,28047.0,56.1772,56.1836,56.1772,56.1836,28047.0
2017-01-24 12:10:00,87.22,87.24,87.21,87.23,53980.0,56.1836,56.1965,56.1772,56.19,53980.0
2017-01-24 12:15:00,87.23,87.26,87.23,87.23,33543.0,56.19,56.2094,56.19,56.19,33543.0
2017-01-24 12:20:00,87.24,87.24,87.23,87.23,4829.0,56.1965,56.1965,56.19,56.19,4829.0
2017-01-24 12:25:00,87.24,87.24,87.22,87.23,54651.0,56.1965,56.1965,56.1836,56.19,54651.0
2017-01-24 12:30:00,87.23,87.24,87.2,87.2,78675.0,56.19,56.1965,56.1707,56.1707,78675.0
2017-01-24 12:35:00,87.2,87.21,87.2,87.2,253984.0,56.1707,56.1772,56.1707,56.1707,253984.0
2017-01-24 12:40:00,87.21,87.21,87.2,87.2,3945.0,56.1772,56.1772,56.1707,56.1707,3945.0
2017-01-24 12:45:00,87.2,87.21,87.19,87.2,393858.0,56.1707,56.1772,56.1643,56.1707,393858.0
2017-01-24 12:50:00,87.2,87.22,87.2,87.2,295842.0,56.1707,56.1836,56.1707,56.1707,295842.0
2017-01-24 12:55:00,87.21,87.21,87.2,87.2,22510.0,56.1772,56.1772,56.1707,56.1707,22510.0
2017-01-24 13:00:00,87.21,87.21,87.2,87.21,20667.0,56.1772,56.1772,56.1707,56.1772,20667.0
2017-01-24 13:05:00,87.21,87.24,87.2,87.23,197148.0,56.1772,56.1965,56.1707,56.19,197148.0
2017-01-24 13:10:00,87.23,87.25,87.22,87.23,91297.0,56.19,56.2029,56.1836,56.19,91297.0
2017-01-24 13:15:00,87.24,87.24,87.23,87.23,6742.0,56.1965,56.1965,56.19,56.19,6742.0
2017-01-24 13:20:00,87.23,87.27,87.23,87.25,88835.0,56.19,56.2158,56.19,56.2029,88835.0
2017-01-24 13:25:00,87.24,87.26,87.24,87.25,21492.0,56.1965,56.2094,56.1965,56.2029,21492.0
2017-01-24 13:30:00,87.26,87.29,87.25,87.29,47992.0,56.2094,56.2287,56.2029,56.2287,47992.0
2017-01-24 13:35:00,87.29,87.29,87.26,87.27,103876.0,56.2287,56.2287,56.2094,56.2158,103876.0
2017-01-24 13:40:00,87.26,87.28,87.26,87.28,69461.0,56.2094,56.2222,56.2094,56.2222,69461.0
2017-01-24 13:45:00,87.28,87.3,87.27,87.29,209315.0,56.2222,56.2351,56.2158,56.2287,209315.0
2017-01-24 13:50:00,87.28,87.29,87.28,87.29,33613.0,56.2222,56.2287,56.2222,56.2287,33613.0
2017-01-24 13:55:00,87.29,87.29,87.27,87.27,98363.0,56.2287,56.2287,56.2158,56.2158,98363.0
2017-01-24 14:00:00,87.28,87.28,87.27,87.27,30467.0,56.2222,56.2222,56.2158,56.2158,30467.0
2017-01-24 14:05:00,87.27,87.29,87.27,87.29,73443.0,56.2158,56.2287,56.2158,56.2287,73443.0
2017-01-24 14:10:00,87.29,87.29,87.24,87.25,95060.0,56.2287,56.2287,56.1965,56.2029,95060.0
2017-01-24 14:15:00,87.26,87.28,87.25,87.28,55097.0,56.2094,56.2222,56.2029,56.2222,55097.0
2017-01-24 14:20:00,87.27,87.3,87.27,87.29,91426.0,56.2158,56.2351,56.2158,56.2287,91426.0
2017-01-24 14:25:00,87.28,87.29,87.23,87.23,38200.0,56.2222,56.2287,56.19,56.19,38200.0
2017-01-24 14:30:00,87.23,87.29,87.23,87.28,48976.0,56.19,56.2287,56.19,56.2222,48976.0
2017-01-24 14:35:00,87.28,87.28,87.26,87.26,48279.0,56.2222,56.2222,56.2094,56.2094,48279.0
2017-01-24 14:40:00,87.26,87.28,87.26,87.28,54283.0,56.2094,56.2222,56.2094,56.2222,54283.0
2017-01-24 14:45:00,87.27,87.28,87.26,87.26,42348.0,56.2158,56.2222,56.2094,56.2094,42348.0
2017-01-24 14:50:00,87.27,87.28,87.26,87.27,30605.0,56.2158,56.2222,56.2094,56.2158,30605.0
2017-01-24 14:55:00,87.28,87.28,87.27,87.28,23738.0,56.2222,56.2222,56.2158,56.2222,23738.0
2017-01-24 15:00:00,87.28,87.31,87.27,87.31,38458.0,56.2222,56.2416,56.2158,56.2416,38458.0
2017-01-24 15:05:00,87.31,87.31,87.28,87.29,31409.0,56.2416,56.2416,56.2222,56.2287,31409.0
2017-01-24 15:10:00,87.29,87.31,87.28,87.31,48677.0,56.2287,56.2416,56.2222,56.2416,48677.0
2017-01-24 15:15:00,87.31,87.31,87.28,87.29,52440.0,56.2416,56.2416,56.2222,56.2287,52440.0
2017-01-24 15:20:00,87.28,87.29,87.28,87.29,28464.0,56.2222,56.2287,56.2222,56.2287,28464.0
2017-01-24 15:25:00,87.28,87.3,87.27,87.28,79379.0,56.2222,56.2351,56.2158,56.2222,79379.0
2017-01-24 15:30:00,87.29,87.31,87.28,87.28,86043.0,56.2287,56.2416,56.2222,56.2222,86043.0
2017-01-24 15:35:00,87.29,87.29,87.27,87.28,44794.0,56.2287,56.2287,56.2158,56.2222,44794.0
2017-01-24 15:40:00,87.27,87.28,87.26,87.27,62441.0,56.2158,56.2222,56.2094,56.2158,62441.0
2017-01-24 15:45:00,87.26,87.3,87.26,87.28,168826.0,56.2094,56.2351,56.2094,56.2222,168826.0
2017-01-24 15:50:00,87.28,87.3,87.26,87.29,133122.0,56.2222,56.2351,56.2094,56.2287,133122.0
2017-01-24 15:55:00,87.29,87.32,87.26,87.28,371838.0,56.2287,56.248,56.2094,56.2222,371838.0
2017-01-25 09:30:00,87.4,87.42,87.34,87.35,61328.0,56.2995,56.3124,56.2609,56.2673,61328.0
2017-01-25 09:35:00,87.34,87.41,87.33,87.41,274797.0,56.2609,56.306,56.2545,56.306,274797.0
2017-01-25 09:40:00,87.41,87.44,87.39,87.42,183941.0,56.306,56.3253,56.2931,56.3124,183941.0
2017-01-25 09:45:00,87.42,87.43,87.39,87.42,267023.0,56.3124,56.3189,56.2931,56.3124,267023.0
2017-01-25 09:50:00,87.42,87.42,87.41,87.42,169079.0,56.3124,56.3124,56.306,56.3124,169079.0
2017-01-25 09:55:00,87.42,87.43,87.41,87.42,202988.0,56.3124,56.3189,56.306,56.3124,202988.0
2017-01-25 10:00:00,87.43,87.44,87.42,87.44,47735.0,56.3189,56.3253,56.3124,56.3253,47735.0
2017-01-25 10:05:00,87.44,87.46,87.42,87.43,223999.0,56.3253,56.3382,56.3124,56.3189,223999.0
2017-01-25 10:10:00,87.42,87.44,87.41,87.42,113582.0,56.3124,56.3253,56.306,56.3124,113582.0
2017-01-25 10:15:00,87.42,87.42,87.41,87.42,83903.0,56.3124,56.3124,56.306,56.3124,83903.0
2017-01-25 10:20:00,87.41,87.42,87.37,87.39,120217.0,56.306,56.3124,56.2802,56.2931,120217.0
2017-01-25 10:25:00,87.39,87.41,87.39,87.4,106813.0,56.2931,56.306,56.2931,56.2995,106813.0
2017-01-25 10:30:00,87.39,87.4,87.38,87.38,44532.0,56.2931,56.2995,56.2867,56.2867,44532.0
2017-01-25 10:35:00,87.38,87.39,87.36,87.38,125587.0,56.2867,56.2931,56.2738,56.2867,125587.0
2017-01-25 10:40:00,87.38,87.43,87.37,87.43,96829.0,56.2867,56.3189,56.2802,56.3189,96829.0
2017-01-25 10:45:00,87.42,87.44,87.41,87.42,136510.0,56.3124,56.3253,56.306,56.3124,136510.0
2017-01-25 10:50:00,87.43,87.43,87.42,87.42,25835.0,56.3189,56.3189,56.3124,56.3124,25835.0
2017-01-25 10:55:00,87.43,87.43,87.42,87.43,9935.0,56.3189,56.3189,56.3124,56.3189,9935.0
2017-01-25 11:00:00,87.43,87.46,87.42,87.45,163687.0,56.3189,56.3382,56.3124,56.3318,163687.0
2017-01-25 11:05:00,87.45,87.46,87.44,87.45,22530.0,56.3318,56.3382,56.3253,56.3318,22530.0
2017-01-25 11:10:00,87.45,87.45,87.43,87.44,39025.0,56.3318,56.3318,56.3189,56.3253,39025.0
2017-01-25 11:15:00,87.44,87.44,87.43,87.44,12897.0,56.3253,56.3253,56.3189,56.3253,12897.0
2017-01-25 11:20:00,87.44,87.44,87.42,87.42,39894.0,56.3253,56.3253,56.3124,56.3124,39894.0
2017-01-25 11:25:00,87.42,87.44,87.41,87.44,72321.0,56.3124,56.3253,56.306,56.3253,72321.0
2017-01-25 11:30:00,87.44,87.44,87.42,87.42,63654.0,56.3253,56.3253,56.3124,56.3124,63654.0
2017-01-25 11:35:00,87.42,87.43,87.41,87.42,90169.0,56.3124,56.3189,56.306,56.3124,90169.0
2017-01-25 11:40:00,87.42,87.42,87.4,87.41,20023.0,56.3124,56.3124,56.2995,56.306,20023.0
2017-01-25 11:45:00,87.4,87.41,87.4,87.41,20673.0,56.2995,56.306,56.2995,56.306,20673.0
2017-01-25 11:50:00,87.41,87.41,87.39,87.4,54148.0,56.306,56.306,56.2931,56.2995,54148.0
2017-01-25 11:55:00,87.4,87.42,87.39,87.42,51527.0,56.2995,56.3124,56.2931,56.3124,51527.0
2017-01-25 12:00:00,87.41,87.42,87.4,87.42,18890.0,56.306,56.3124,56.2995,56.3124,18890.0
2017-01-25 12:05:00,87.42,87.42,87.41,87.42,13135.0,56.3124,56.3124,56.306,56.3124,13135.0
2017-01-25 12:10:00,87.41,87.42,87.39,87.41,133459.0,56.306,56.3124,56.2931,56.306,133459.0
2017-01-25 12:15:00,87.41,87.41,87.39,87.4,48556.0,56.306,56.306,56.2931,56.2995,48556.0
2017-01-25 12:20:00,87.4,87.43,87.4,87.42,73047.0,56.2995,56.3189,56.2995,56.3124,73047.0
2017-01-25 12:25:00,87.42,87.43,87.41,87.42,52170.0,56.3124,56.3189,56.306,56.3124,52170.0
2017-01-25 12:30:00,87.43,87.44,87.41,87.42,52314.0,56.3189,56.3253,56.306,56.3124,52314.0
2017-01-25 12:35:00,87.42,87.42,87.41,87.42,12715.0,56.3124,56.3124,56.306,56.3124,12715.0
2017-01-25 12:40:00,87.42,87.42,87.4,87.41,45745.0,56.3124,56.3124,56.2995,56.306,45745.0
2017-01-25 12:45:00,87.41,87.41,87.39,87.4,16195.0,56.306,56.306,56.2931,56.2995,16195.0
2017-01-25 12:50:00,87.41,87.41,87.39,87.41,35533.0,56.306,56.306,56.2931,56.306,35533.0
2017-01-25 12:55:00,87.41,87.42,87.4,87.42,22481.0,56.306,56.3124,56.2995,56.3124,22481.0
2017-01-25 13:00:00,87.41,87.42,87.39,87.39,27447.0,56.306,56.3124,56.2931,56.2931,27447.0
2017-01-25 13:05:00,87.39,87.4,87.39,87.39,14109.0,56.2931,56.2995,56.2931,56.2931,14109.0
2017-01-25 13:10:00,87.4,87.4,87.39,87.4,15318.0,56.2995,56.2995,56.2931,56.2995,15318.0
2017-01-25 13:15:00,87.4,87.41,87.4,87.41,15386.0,56.2995,56.306,56.2995,56.306,15386.0
2017-01-25 13:20:00,87.41,87.41,87.39,87.4,13100.0,56.306,56.306,56.2931,56.2995,13100.0
2017-01-25 13:25:00,87.4,87.4,87.39,87.4,8882.0,56.2995,56.2995,56.2931,56.2995,8882.0
2017-01-25 13:30:00,87.4,87.4,87.38,87.4,26153.0,56.2995,56.2995,56.2867,56.2995,26153.0
2017-01-25 13:35:00,87.4,87.42,87.4,87.42,36815.0,56.2995,56.3124,56.2995,56.3124,36815.0
2017-01-25 13:40:00,87.42,87.43,87.41,87.42,28832.0,56.3124,56.3189,56.306,56.3124,28832.0
2017-01-25 13:45:00,87.42,87.42,87.41,87.42,32526.0,56.3124,56.3124,56.306,56.3124,32526.0
2017-01-25 13:50:00,87.42,87.43,87.4,87.43,175256.0,56.3124,56.3189,56.2995,56.3189,175256.0
2017-01-25 13:55:00,87.43,87.45,87.42,87.45,21545.0,56.3189,56.3318,56.3124,56.3318,21545.0
2017-01-25 14:00:00,87.45,87.45,87.44,87.44,25173.0,56.3318,56.3318,56.3253,56.3253,25173.0
2017-01-25 14:05:00,87.45,87.45,87.44,87.45,9347.0,56.3318,56.3318,56.3253,56.3318,9347.0
2017-01-25 14:10:00,87.45,87.45,87.44,87.44,34321.0,56.3318,56.3318,56.3253,56.3253,34321.0
2017-01-25 14:15:00,87.44,87.45,87.43,87.45,47365.0,56.3253,56.3318,56.3189,56.3318,47365.0
2017-01-25 14:20:00,87.45,87.46,87.44,87.46,21692.0,56.3318,56.3382,56.3253,56.3382,21692.0
2017-01-25 14:25:00,87.46,87.46,87.44,87.45,43805.0,56.3382,56.3382,56.3253,56.3318,43805.0
2017-01-25 14:30:00,87.45,87.45,87.42,87.44,31478.0,56.3318,56.3318,56.3124,56.3253,31478.0
2017-01-25 14:35:00,87.44,87.44,87.43,87.44,32235.0,56.3253,56.3253,56.3189,56.3253,32235.0
2017-01-25 14:40:00,87.44,87.44,87.43,87.44,13450.0,56.3253,56.3253,56.3189,56.3253,13450.0
2017-01-25 14:45:00,87.44,87.44,87.42,87.43,72993.0,56.3253,56.3253,56.3124,56.3189,72993.0
2017-01-25 14:50:00,87.43,87.44,87.42,87.44,32900.0,56.3189,56.3253,56.3124,56.3253,32900.0
2017-01-25 14:55:00,87.44,87.44,87.43,87.44,24299.0,56.3253,56.3253,56.3189,56.3253,24299.0
2017-01-25 15:00:00,87.44,87.44,87.42,87.44,43584.0,56.3253,56.3253,56.3124,56.3253,43584.0
2017-01-25 15:05:00,87.43,87.45,87.43,87.44,58531.0,56.3189,56.3318,56.3189,56.3253,58531.0
2017-01-25 15:10:00,87.44,87.46,87.44,87.45,85425.0,56.3253,56.3382,56.3253,56.3318,85425.0
2017-01-25 15:15:00,87.46,87.47,87.45,87.47,25248.0,56.3382,56.3446,56.3318,56.3446,25248.0
2017-01-25 15:20:00,87.46,87.49,87.46,87.48,82024.0,56.3382,56.3575,56.3382,56.3511,82024.0
2017-01-25 15:25:00,87.47,87.5,87.47,87.5,150597.0,56.3446,56.364,56.3446,56.364,150597.0
2017-01-25 15:30:00,87.5,87.5,87.49,87.5,75729.0,56.364,56.364,56.3575,56.364,75729.0
2017-01-25 15:35:00,87.49,87.52,87.49,87.52,173506.0,56.3575,56.3768,56.3575,56.3768,173506.0
2017-01-25 15:40:00,87.52,87.56,87.51,87.55,333821.0,56.3768,56.4026,56.3704,56.3962,333821.0
2017-01-25 15:45:00,87.54,87.55,87.51,87.55,1034328.0,56.3897,56.3962,56.3704,56.3962,1034328.0
2017-01-25 15:50:00,87.55,87.57,87.53,87.55,320726.0,56.3962,56.409,56.3833,56.3962,320726.0
2017-01-25 15:55:00,87.55,87.57,87.54,87.56,672079.0,56.3962,56.409,56.3897,56.4026,672079.0
2017-01-26 09:30:00,87.5,87.52,87.47,87.52,176751.0,56.364,56.3768,56.3446,56.3768,176751.0
2017-01-26 09:35:00,87.52,87.53,87.45,87.46,23806.0,56.3768,56.3833,56.3318,56.3382,23806.0
2017-01-26 09:40:00,87.47,87.47,87.44,87.47,106065.0,56.3446,56.3446,56.3253,56.3446,106065.0
2017-01-26 09:45:00,87.46,87.51,87.46,87.51,26714.0,56.3382,56.3704,56.3382,56.3704,26714.0
2017-01-26 09:50:00,87.51,87.52,87.5,87.51,13636.0,56.3704,56.3768,56.364,56.3704,13636.0
2017-01-26 09:55:00,87.52,87.52,87.51,87.52,25096.0,56.3768,56.3768,56.3704,56.3768,25096.0
2017-01-26 10:00:00,87.52,87.52,87.49,87.51,20599.0,56.3768,56.3768,56.3575,56.3704,20599.0
2017-01-26 10:05:00,87.52,87.52,87.49,87.52,53081.0,56.3768,56.3768,56.3575,56.3768,53081.0
2017-01-26 10:10:00,87.52,87.53,87.51,87.53,26542.0,56.3768,56.3833,56.3704,56.3833,26542.0
2017-01-26 10:15:00,87.52,87.56,87.51,87.55,72661.0,56.3768,56.4026,56.3704,56.3962,72661.0
2017-01-26 10:20:00,87.54,87.55,87.5,87.5,110786.0,56.3897,56.3962,56.364,56.364,110786.0
2017-01-26 10:25:00,87.5,87.51,87.48,87.5,104883.0,56.364,56.3704,56.3511,56.364,104883.0
2017-01-26 10:30:00,87.5,87.51,87.49,87.5,71558.0,56.364,56.3704,56.3575,56.364,71558.0
2017-01-26 10:35:00,87.5,87.52,87.49,87.52,100449.0,56.364,56.3768,56.3575,56.3768,100449.0
2017-01-26 10:40:00,87.52,87.52,87.46,87.46,282282.0,56.3768,56.3768,56.3382,56.3382,282282.0
2017-01-26 10:45:00,87.46,87.48,87.41,87.45,305366.0,56.3382,56.3511,56.306,56.3318,305366.0
2017-01-26 10:50:00,87.45,87.46,87.44,87.45,74865.0,56.3318,56.3382,56.3253,56.3318,74865.0
2017-01-26 10:55:00,87.45,87.45,87.44,87.45,10314.0,56.3318,56.3318,56.3253,56.3318,10314.0
2017-01-26 11:00:00,87.45,87.49,87.45,87.48,129811.0,56.3318,56.3575,56.3318,56.3511,129811.0
2017-01-26 11:05:00,87.48,87.48,87.47,87.48,34668.0,56.3511,56.3511,56.3446,56.3511,34668.0
2017-01-26 11:10:00,87.48,87.5,87.47,87.5,58351.0,56.3511,56.364,56.3446,56.364,58351.0
2017-01-26 11:15:00,87.5,87.5,87.45,87.47,167657.0,56.364,56.364,56.3318,56.3446,167657.0
2017-01-26 11:20:00,87.47,87.47,87.45,87.46,20994.0,56.3446,56.3446,56.3318,56.3382,20994.0
2017-01-26 11:25:00,87.45,87.48,87.45,87.48,86341.0,56.3318,56.3511,56.3318,56.3511,86341.0
2017-01-26 11:30:00,87.48,87.48,87.46,87.48,41606.0,56.3511,56.3511,56.3382,56.3511,41606.0
2017-01-26 11:35:00,87.48,87.49,87.47,87.49,43574.0,56.3511,56.3575,56.3446,56.3575,43574.0
2017-01-26 11:40:00,87.49,87.49,87.48,87.48,10499.0,56.3575,56.3575,56.3511,56.3511,10499.0
2017-01-26 11:45:00,87.49,87.5,87.46,87.49,125213.0,56.3575,56.364,56.3382,56.3575,125213.0
2017-01-26 11:50:00,87.48,87.5,87.47,87.5,13989.0,56.3511,56.364,56.3446,56.364,13989.0
2017-01-26 11:55:00,87.5,87.5,87.49,87.5,11932.0,56.364,56.364,56.3575,56.364,11932.0
2017-01-26 12:00:00,87.5,87.5,87.49,87.5,12978.0,56.364,56.364,56.3575,56.364,12978.0
2017-01-26 12:05:00,87.5,87.5,87.49,87.5,13451.0,56.364,56.364,56.3575,56.364,13451.0
2017-01-26 12:10:00,87.5,87.5,87.49,87.5,6461.0,56.364,56.364,56.3575,56.364,6461.0
2017-01-26 12:15:00,87.49,87.5,87.49,87.5,20215.0,56.3575,56.364,56.3575,56.364,20215.0
2017-01-26 12:20:00,87.5,87.5,87.47,87.48,50436.0,56.364,56.364,56.3446,56.3511,50436.0
2017-01-26 12:25:00,87.48,87.48,87.46,87.48,49198.0,56.3511,56.3511,56.3382,56.3511,49198.0
2017-01-26 12:30:00,87.48,87.48,87.47,87.48,9869.0,56.3511,56.3511,56.3446,56.3511,9869.0
2017-01-26 12:35:00,87.48,87.48,87.46,87.48,29302.0,56.3511,56.3511,56.3382,56.3511,29302.0
2017-01-26 12:40:00,87.47,87.48,87.46,87.48,9529.0,56.3446,56.3511,56.3382,56.3511,9529.0
2017-01-26 12:45:00,87.48,87.48,87.47,87.48,3194.0,56.3511,56.3511,56.3446,56.3511,3194.0
2017-01-26 12:50:00,87.48,87.49,87.47,87.49,23159.0,56.3511,56.3575,56.3446,56.3575,23159.0
2017-01-26 12:55:00,87.48,87.5,87.48,87.5,25743.0,56.3511,56.364,56.3511,56.364,25743.0
2017-01-26 13:00:00,87.5,87.52,87.49,87.52,144504.0,56.364,56.3768,56.3575,56.3768,144504.0
2017-01-26 13:05:00,87.52,87.52,87.5,87.51,61654.0,56.3768,56.3768,56.364,56.3704,61654.0
2017-01-26 13:10:00,87.51,87.51,87.49,87.5,47856.0,56.3704,56.3704,56.3575,56.364,47856.0
2017-01-26 13:15:00,87.5,87.5,87.47,87.47,32203.0,56.364,56.364,56.3446,56.3446,32203.0
2017-01-26 13:20:00,87.47,87.49,87.46,87.48,127498.0,56.3446,56.3575,56.3382,56.3511,127498.0
2017-01-26 13:25:00,87.48,87.49,87.46,87.47,14946.0,56.3511,56.3575,56.3382,56.3446,14946.0
2017-01-26 13:30:00,87.47,87.47,87.45,87.45,17595.0,56.3446,56.3446,56.3318,56.3318,17595.0
2017-01-26 13:35:00,87.45,87.47,87.45,87.47,40885.0,56.3318,56.3446,56.3318,56.3446,40885.0
2017-01-26 13:40:00,87.47,87.49,87.46,87.47,5263.0,56.3446,56.3575,56.3382,56.3446,5263.0
2017-01-26 13:45:00,87.48,87.51,87.47,87.51,69910.0,56.3511,56.3704,56.3446,56.3704,69910.0
2017-01-26 13:50:00,87.51,87.53,87.5,87.52,321078.0,56.3704,56.3833,56.364,56.3768,321078.0
2017-01-26 13:55:00,87.53,87.53,87.51,87.51,142257.0,56.3833,56.3833,56.3704,56.3704,142257.0
2017-01-26 14:00:00,87.52,87.54,87.49,87.49,22950.0,56.3768,56.3897,56.3575,56.3575,22950.0
2017-01-26 14:05:00,87.48,87.5,87.46,87.49,151916.0,56.3511,56.364,56.3382,56.3575,151916.0
2017-01-26 14:10:00,87.5,87.51,87.49,87.5,6082.0,56.364,56.3704,56.3575,56.364,6082.0
2017-01-26 14:15:00,87.5,87.5,87.49,87.5,10514.0,56.364,56.364,56.3575,56.364,10514.0
2017-01-26 14:20:00,87.5,87.5,87.49,87.5,10362.0,56.364,56.364,56.3575,56.364,10362.0
2017-01-26 14:25:00,87.5,87.55,87.5,87.54,64582.0,56.364,56.3962,56.364,56.3897,64582.0
2017-01-26 14:30:00,87.53,87.55,87.52,87.54,33593.0,56.3833,56.3962,56.3768,56.3897,33593.0
2017-01-26 14:35:00,87.55,87.57,87.54,87.55,30525.0,56.3962,56.409,56.3897,56.3962,30525.0
2017-01-26 14:40:00,87.56,87.57,87.55,87.56,29629.0,56.4026,56.409,56.3962,56.4026,29629.0
2017-01-26 14:45:00,87.56,87.57,87.56,87.57,14647.0,56.4026,56.409,56.4026,56.409,14647.0
2017-01-26 14:50:00,87.57,87.57,87.54,87.55,17600.0,56.409,56.409,56.3897,56.3962,17600.0
2017-01-26 14:55:00,87.55,87.55,87.53,87.53,5587.0,56.3962,56.3962,56.3833,56.3833,5587.0
2017-01-26 15:00:00,87.53,87.54,87.52,87.53,15302.0,56.3833,56.3897,56.3768,56.3833,15302.0
2017-01-26 15:05:00,87.53,87.54,87.52,87.53,36183.0,56.3833,56.3897,56.3768,56.3833,36183.0
2017-01-26 15:10:00,87.52,87.53,87.52,87.52,13676.0,56.3768,56.3833,56.3768,56.3768,13676.0
2017-01-26 15:15:00,87.52,87.55,87.52,87.55,59650.0,56.3768,56.3962,56.3768,56.3962,59650.0
2017-01-26 15:20:00,87.55,87.55,87.54,87.55,28802.0,56.3962,56.3962,56.3897,56.3962,28802.0
2017-01-26 15:25:00,87.55,87.57,87.55,87.57,57703.0,56.3962,56.409,56.3962,56.409,57703.0
2017-01-26 15:30:00,87.57,87.58,87.56,87.58,38507.0,56.409,56.4155,56.4026,56.4155,38507.0
2017-01-26 15:35:00,87.58,87.58,87.54,87.55,129004.0,56.4155,56.4155,56.3897,56.3962,129004.0
2017-01-26 15:40:00,87.55,87.55,87.53,87.55,104098.0,56.3962,56.3962,56.3833,56.3962,104098.0
2017-01-26 15:45:00,87.55,87.57,87.54,87.55,97837.0,56.3962,56.409,56.3897,56.3962,97837.0
2017-01-26 15:50:00,87.55,87.57,87.54,87.57,143073.0,56.3962,56.409,56.3897,56.409,143073.0
2017-01-26 15:55:00,87.57,87.59,87.54,87.54,550401.0,56.409,56.4219,56.3897,56.3897,550401.0
2017-01-27 09:30:00,87.46,87.54,87.46,87.49,45209.0,56.3382,56.3897,56.3382,56.3575,45209.0
2017-01-27 09:35:00,87.49,87.51,87.47,87.49,60470.0,56.3575,56.3704,56.3446,56.3575,60470.0
2017-01-27 09:40:00,87.49,87.5,87.46,87.5,88380.0,56.3575,56.364,56.3382,56.364,88380.0
2017-01-27 09:45:00,87.49,87.49,87.47,87.48,105149.0,56.3575,56.3575,56.3446,56.3511,105149.0
2017-01-27 09:50:00,87.48,87.5,87.47,87.48,47750.0,56.3511,56.364,56.3446,56.3511,47750.0
2017-01-27 09:55:00,87.48,87.49,87.45,87.49,85511.0,56.3511,56.3575,56.3318,56.3575,85511.0
2017-01-27 10:00:00,87.48,87.52,87.48,87.51,47449.0,56.3511,56.3768,56.3511,56.3704,47449.0
2017-01-27 10:05:00,87.52,87.53,87.49,87.5,139509.0,56.3768,56.3833,56.3575,56.364,139509.0
2017-01-27 10:10:00,87.5,87.54,87.5,87.53,45561.0,56.364,56.3897,56.364,56.3833,45561.0
2017-01-27 10:15:00,87.54,87.54,87.49,87.51,86490.0,56.3897,56.3897,56.3575,56.3704,86490.0
2017-01-27 10:20:00,87.51,87.53,87.51,87.53,69426.0,56.3704,56.3833,56.3704,56.3833,69426.0
2017-01-27 10:25:00,87.53,87.57,87.52,87.56,45436.0,56.3833,56.409,56.3768,56.4026,45436.0
2017-01-27 10:30:00,87.56,87.57,87.55,87.56,71442.0,56.4026,56.409,56.3962,56.4026,71442.0
2017-01-27 10:35:00,87.56,87.58,87.54,87.55,122310.0,56.4026,56.4155,56.3897,56.3962,122310.0
2017-01-27 10:40:00,87.54,87.58,87.54,87.57,27733.0,56.3897,56.4155,56.3897,56.409,27733.0
2017-01-27 10:45:00,87.58,87.58,87.55,87.56,91459.0,56.4155,56.4155,56.3962,56.4026,91459.0
2017-01-27 10:50:00,87.55,87.57,87.54,87.55,41696.0,56.3962,56.409,56.3897,56.3962,41696.0
2017-01-27 10:55:00,87.56,87.56,87.55,87.56,36391.0,56.4026,56.4026,56.3962,56.4026,36391.0
2017-01-27 11:00:00,87.56,87.57,87.55,87.56,82264.0,56.4026,56.409,56.3962,56.4026,82264.0
2017-01-27 11:05:00,87.57,87.57,87.56,87.57,30929.0,56.409,56.409,56.4026,56.409,30929.0
2017-01-27 11:10:00,87.56,87.58,87.56,87.58,97145.0,56.4026,56.4155,56.4026,56.4155,97145.0
2017-01-27 11:15:00,87.58,87.6,87.57,87.59,139180.0,56.4155,56.4284,56.409,56.4219,139180.0
2017-01-27 11:20:00,87.59,87.6,87.59,87.59,77896.0,56.4219,56.4284,56.4219,56.4219,77896.0
2017-01-27 11:25:00,87.59,87.6,87.59,87.59,41597.0,56.4219,56.4284,56.4219,56.4219,41597.0
2017-01-27 11:30:00,87.59,87.61,87.59,87.61,116306.0,56.4219,56.4348,56.4219,56.4348,116306.0
2017-01-27 11:35:00,87.61,87.61,87.56,87.58,129786.0,56.4348,56.4348,56.4026,56.4155,129786.0
2017-01-27 11:40:00,87.59,87.62,87.58,87.61,33668.0,56.4219,56.4413,56.4155,56.4348,33668.0
2017-01-27 11:45:00,87.62,87.64,87.61,87.62,172032.0,56.4413,56.4541,56.4348,56.4413,172032.0
2017-01-27 11:50:00,87.63,87.64,87.62,87.63,74508.0,56.4477,56.4541,56.4413,56.4477,74508.0
2017-01-27 11:55:00,87.63,87.64,87.62,87.64,20118.0,56.4477,56.4541,56.4413,56.4541,20118.0
2017-01-27 12:00:00,87.64,87.66,87.63,87.65,176347.0,56.4541,56.467,56.4477,56.4606,176347.0
2017-01-27 12:05:00,87.66,87.68,87.65,87.66,262936.0,56.467,56.4799,56.4606,56.467,262936.0
2017-01-27 12:10:00,87.66,87.68,87.66,87.67,34466.0,56.467,56.4799,56.467,56.4735,34466.0
2017-01-27 12:15:00,87.68,87.68,87.65,87.67,58698.0,56.4799,56.4799,56.4606,56.4735,58698.0
2017-01-27 12:20:00,87.67,87.67,87.66,87.67,40378.0,56.4735,56.4735,56.467,56.4735,40378.0
2017-01-27 12:25:00,87.67,87.67,87.66,87.66,66911.0,56.4735,56.4735,56.467,56.467,66911.0
2017-01-27 12:30:00,87.66,87.67,87.66,87.67,17744.0,56.467,56.4735,56.467,56.4735,17744.0
2017-01-27 12:35:00,87.67,87.67,87.66,87.67,28622.0,56.4735,56.4735,56.467,56.4735,28622.0
2017-01-27 12:40:00,87.67,87.67,87.64,87.65,61403.0,56.4735,56.4735,56.4541,56.4606,61403.0
2017-01-27 12:45:00,87.64,87.65,87.64,87.65,35601.0,56.4541,56.4606,56.4541,56.4606,35601.0
2017-01-27 12:50:00,87.65,87.65,87.62,87.62,95218.0,56.4606,56.4606,56.4413,56.4413,95218.0
2017-01-27 12:55:00,87.62,87.62,87.6,87.61,13669.0,56.4413,56.4413,56.4284,56.4348,13669.0
2017-01-27 13:00:00,87.6,87.61,87.6,87.61,17189.0,56.4284,56.4348,56.4284,56.4348,17189.0
2017-01-27 13:05:00,87.61,87.61,87.6,87.61,20239.0,56.4348,56.4348,56.4284,56.4348,20239.0
2017-01-27 13:10:00,87.6,87.61,87.6,87.6,27394.0,56.4284,56.4348,56.4284,56.4284,27394.0
2017-01-27 13:15:00,87.61,87.61,87.6,87.6,15938.0,56.4348,56.4348,56.4284,56.4284,15938.0
2017-01-27 13:20:00,87.6,87.61,87.6,87.61,28353.0,56.4284,56.4348,56.4284,56.4348,28353.0
2017-01-27 13:25:00,87.61,87.61,87.6,87.61,50623.0,56.4348,56.4348,56.4284,56.4348,50623.0
2017-01-27 13:30:00,87.61,87.61,87.59,87.61,140247.0,56.4348,56.4348,56.4219,56.4348,140247.0
2017-01-27 13:35:00,87.61,87.61,87.6,87.6,40187.0,56.4348,56.4348,56.4284,56.4284,40187.0
2017-01-27 13:40:00,87.61,87.61,87.6,87.6,14163.0,56.4348,56.4348,56.4284,56.4284,14163.0
2017-01-27 13:45:00,87.6,87.61,87.59,87.61,132136.0,56.4284,56.4348,56.4219,56.4348,132136.0
2017-01-27 13:50:00,87.6,87.64,87.6,87.64,58487.0,56.4284,56.4541,56.4284,56.4541,58487.0
2017-01-27 13:55:00,87.64,87.65,87.63,87.64,46560.0,56.4541,56.4606,56.4477,56.4541,46560.0
2017-01-27 14:00:00,87.65,87.65,87.64,87.65,33242.0,56.4606,56.4606,56.4541,56.4606,33242.0
2017-01-27 14:05:00,87.65,87.65,87.62,87.62,43993.0,56.4606,56.4606,56.4413,56.4413,43993.0
2017-01-27 14:10:00,87.62,87.65,87.62,87.65,26840.0,56.4413,56.4606,56.4413,56.4606,26840.0
2017-01-27 14:15:00,87.65,87.65,87.63,87.63,33379.0,56.4606,56.4606,56.4477,56.4477,33379.0
2017-01-27 14:20:00,87.64,87.65,87.63,87.65,24793.0,56.4541,56.4606,56.4477,56.4606,24793.0
2017-01-27 14:25:00,87.65,87.65,87.64,87.65,35535.0,56.4606,56.4606,56.4541,56.4606,35535.0
2017-01-27 14:30:00,87.65,87.65,87.64,87.65,30123.0,56.4606,56.4606,56.4541,56.4606,30123.0
2017-01-27 14:35:00,87.65,87.65,87.64,87.65,26119.0,56.4606,56.4606,56.4541,56.4606,26119.0
2017-01-27 14:40:00,87.65,87.65,87.64,87.65,33941.0,56.4606,56.4606,56.4541,56.4606,33941.0
2017-01-27 14:45:00,87.65,87.65,87.64,87.65,28416.0,56.4606,56.4606,56.4541,56.4606,28416.0
2017-01-27 14:50:00,87.65,87.65,87.64,87.64,29550.0,56.4606,56.4606,56.4541,56.4541,29550.0
2017-01-27 14:55:00,87.65,87.65,87.64,87.65,28333.0,56.4606,56.4606,56.4541,56.4606,28333.0
2017-01-27 15:00:00,87.64,87.66,87.64,87.65,91591.0,56.4541,56.467,56.4541,56.4606,91591.0
2017-01-27 15:05:00,87.65,87.66,87.65,87.66,36037.0,56.4606,56.467,56.4606,56.467,36037.0
2017-01-27 15:10:00,87.66,87.66,87.65,87.66,161876.0,56.467,56.467,56.4606,56.467,161876.0
2017-01-27 15:15:00,87.66,87.69,87.66,87.69,216111.0,56.467,56.4863,56.467,56.4863,216111.0
2017-01-27 15:20:00,87.69,87.69,87.68,87.69,62261.0,56.4863,56.4863,56.4799,56.4863,62261.0
2017-01-27 15:25:00,87.68,87.69,87.66,87.66,84838.0,56.4799,56.4863,56.467,56.467,84838.0
2017-01-27 15:30:00,87.66,87.67,87.64,87.65,624615.0,56.467,56.4735,56.4541,56.4606,624615.0
2017-01-27 15:35:00,87.66,87.67,87.64,87.66,150792.0,56.467,56.4735,56.4541,56.467,150792.0
2017-01-27 15:40:00,87.67,87.67,87.65,87.66,32006.0,56.4735,56.4735,56.4606,56.467,32006.0
2017-01-27 15:45:00,87.66,87.66,87.65,87.65,49362.0,56.467,56.467,56.4606,56.4606,49362.0
2017-01-27 15:50:00,87.66,87.66,87.65,87.65,51981.0,56.467,56.467,56.4606,56.4606,51981.0
2017-01-27 15:55:00,87.65,87.66,87.61,87.62,628520.0,56.4606,56.467,56.4348,56.4413,628520.0
2017-01-30 09:30:00,87.48,87.54,87.42,87.42,109108.0,56.3511,56.3897,56.3124,56.3124,109108.0
2017-01-30 09:35:00,87.42,87.44,87.39,87.4,156956.0,56.3124,56.3253,56.2931,56.2995,156956.0
2017-01-30 09:40:00,87.4,87.4,87.35,87.37,387458.0,56.2995,56.2995,56.2673,56.2802,387458.0
2017-01-30 09:45:00,87.36,87.37,87.31,87.32,272785.0,56.2738,56.2802,56.2416,56.248,272785.0
2017-01-30 09:50:00,87.31,87.4,87.31,87.34,139734.0,56.2416,56.2995,56.2416,56.2609,139734.0
2017-01-30 09:55:00,87.35,87.44,87.34,87.43,104641.0,56.2673,56.3253,56.2609,56.3189,104641.0
2017-01-30 10:00:00,87.42,87.43,87.35,87.37,390016.0,56.3124,56.3189,56.2673,56.2802,390016.0
2017-01-30 10:05:00,87.37,87.39,87.36,87.38,61430.0,56.2802,56.2931,56.2738,56.2867,61430.0
2017-01-30 10:10:00,87.38,87.39,87.37,87.38,115871.0,56.2867,56.2931,56.2802,56.2867,115871.0
2017-01-30 10:15:00,87.38,87.39,87.36,87.37,67652.0,56.2867,56.2931,56.2738,56.2802,67652.0
2017-01-30 10:20:00,87.37,87.39,87.37,87.39,52645.0,56.2802,56.2931,56.2802,56.2931,52645.0
2017-01-30 10:25:00,87.38,87.39,87.38,87.39,6284.0,56.2867,56.2931,56.2867,56.2931,6284.0
2017-01-30 10:30:00,87.39,87.39,87.36,87.37,132924.0,56.2931,56.2931,56.2738,56.2802,132924.0
2017-01-30 10:35:00,87.38,87.38,87.36,87.38,59211.0,56.2867,56.2867,56.2738,56.2867,59211.0
2017-01-30 10:40:00,87.37,87.4,87.37,87.4,51686.0,56.2802,56.2995,56.2802,56.2995,51686.0
2017-01-30 10:45:00,87.4,87.4,87.37,87.37,81177.0,56.2995,56.2995,56.2802,56.2802,81177.0
2017-01-30 10:50:00,87.38,87.39,87.36,87.36,57941.0,56.2867,56.2931,56.2738,56.2738,57941.0
2017-01-30 10:55:00,87.37,87.39,87.35,87.39,16587.0,56.2802,56.2931,56.2673,56.2931,16587.0
2017-01-30 11:00:00,87.38,87.41,87.37,87.41,37278.0,56.2867,56.306,56.2802,56.306,37278.0
2017-01-30 11:05:00,87.41,87.42,87.4,87.42,38371.0,56.306,56.3124,56.2995,56.3124,38371.0
2017-01-30 11:10:00,87.42,87.43,87.4,87.43,67777.0,56.3124,56.3189,56.2995,56.3189,67777.0
2017-01-30 11:15:00,87.42,87.43,87.4,87.42,21693.0,56.3124,56.3189,56.2995,56.3124,21693.0
2017-01-30 11:20:00,87.42,87.45,87.39,87.4,129805.0,56.3124,56.3318,56.2931,56.2995,129805.0
2017-01-30 11:25:00,87.4,87.41,87.4,87.41,31432.0,56.2995,56.306,56.2995,56.306,31432.0
2017-01-30 11:30:00,87.41,87.42,87.4,87.41,31838.0,56.306,56.3124,56.2995,56.306,31838.0
2017-01-30 11:35:00,87.4,87.45,87.4,87.44,74360.0,56.2995,56.3318,56.2995,56.3253,74360.0
2017-01-30 11:40:00,87.43,87.45,87.43,87.43,45209.0,56.3189,56.3318,56.3189,56.3189,45209.0
2017-01-30 11:45:00,87.43,87.46,87.43,87.45,15146.0,56.3189,56.3382,56.3189,56.3318,15146.0
2017-01-30 11:50:00,87.46,87.46,87.43,87.44,10680.0,56.3382,56.3382,56.3189,56.3253,10680.0
2017-01-30 11:55:00,87.44,87.45,87.42,87.43,45388.0,56.3253,56.3318,56.3124,56.3189,45388.0
2017-01-30 12:00:00,87.43,87.44,87.42,87.42,51166.0,56.3189,56.3253,56.3124,56.3124,51166.0
2017-01-30 12:05:00,87.42,87.44,87.42,87.44,13531.0,56.3124,56.3253,56.3124,56.3253,13531.0
2017-01-30 12:10:00,87.44,87.44,87.43,87.44,14954.0,56.3253,56.3253,56.3189,56.3253,14954.0
2017-01-30 12:15:00,87.44,87.46,87.43,87.45,25288.0,56.3253,56.3382,56.3189,56.3318,25288.0
2017-01-30 12:20:00,87.45,87.46,87.45,87.46,5789.0,56.3318,56.3382,56.3318,56.3382,5789.0
2017-01-30 12:25:00,87.45,87.47,87.45,87.46,17611.0,56.3318,56.3446,56.3318,56.3382,17611.0
2017-01-30 12:30:00,87.45,87.45,87.44,87.45,7682.0,56.3318,56.3318,56.3253,56.3318,7682.0
2017-01-30 12:35:00,87.45,87.45,87.44,87.45,1959.0,56.3318,56.3318,56.3253,56.3318,1959.0
2017-01-30 12:40:00,87.44,87.45,87.43,87.44,21386.0,56.3253,56.3318,56.3189,56.3253,21386.0
2017-01-30 12:45:00,87.43,87.44,87.4,87.42,40524.0,56.3189,56.3253,56.2995,56.3124,40524.0
2017-01-30 12:50:00,87.42,87.44,87.41,87.42,60917.0,56.3124,56.3253,56.306,56.3124,60917.0
2017-01-30 12:55:00,87.43,87.43,87.42,87.43,2658.0,56.3189,56.3189,56.3124,56.3189,2658.0
2017-01-30 13:00:00,87.42,87.43,87.42,87.42,27053.0,56.3124,56.3189,56.3124,56.3124,27053.0
2017-01-30 13:05:00,87.42,87.44,87.42,87.43,44051.0,56.3124,56.3253,56.3124,56.3189,44051.0
2017-01-30 13:10:00,87.43,87.43,87.41,87.42,19744.0,56.3189,56.3189,56.306,56.3124,19744.0
2017-01-30 13:15:00,87.42,87.42,87.4,87.42,11817.0,56.3124,56.3124,56.2995,56.3124,11817.0
2017-01-30 13:20:00,87.42,87.42,87.41,87.41,58309.0,56.3124,56.3124,56.306,56.306,58309.0
2017-01-30 13:25:00,87.41,87.42,87.4,87.41,60758.0,56.306,56.3124,56.2995,56.306,60758.0
2017-01-30 13:30:00,87.41,87.41,87.39,87.41,23558.0,56.306,56.306,56.2931,56.306,23558.0
2017-01-30 13:35:00,87.4,87.41,87.4,87.41,9702.0,56.2995,56.306,56.2995,56.306,9702.0
2017-01-30 13:40:00,87.4,87.41,87.4,87.4,13302.0,56.2995,56.306,56.2995,56.2995,13302.0
2017-01-30 13:45:00,87.4,87.41,87.4,87.41,4404.0,56.2995,56.306,56.2995,56.306,4404.0
2017-01-30 13:50:00,87.4,87.41,87.39,87.41,157815.0,56.2995,56.306,56.2931,56.306,157815.0
2017-01-30 13:55:00,87.4,87.41,87.39,87.41,42733.0,56.2995,56.306,56.2931,56.306,42733.0
2017-01-30 14:00:00,87.41,87.41,87.39,87.39,374277.0,56.306,56.306,56.2931,56.2931,374277.0
2017-01-30 14:05:00,87.4,87.41,87.39,87.4,30278.0,56.2995,56.306,56.2931,56.2995,30278.0
2017-01-30 14:10:00,87.4,87.41,87.39,87.4,175659.0,56.2995,56.306,56.2931,56.2995,175659.0
2017-01-30 14:15:00,87.4,87.4,87.39,87.4,6618.0,56.2995,56.2995,56.2931,56.2995,6618.0
2017-01-30 14:20:00,87.4,87.41,87.39,87.4,117383.0,56.2995,56.306,56.2931,56.2995,117383.0
2017-01-30 14:25:00,87.4,87.41,87.39,87.41,187370.0,56.2995,56.306,56.2931,56.306,187370.0
2017-01-30 14:30:00,87.4,87.41,87.39,87.39,109392.0,56.2995,56.306,56.2931,56.2931,109392.0
2017-01-30 14:35:00,87.4,87.4,87.38,87.39,27384.0,56.2995,56.2995,56.2867,56.2931,27384.0
2017-01-30 14:40:00,87.39,87.39,87.38,87.39,22215.0,56.2931,56.2931,56.2867,56.2931,22215.0
2017-01-30 14:45:00,87.39,87.39,87.38,87.38,9459.0,56.2931,56.2931,56.2867,56.2867,9459.0
2017-01-30 14:50:00,87.39,87.39,87.38,87.39,72906.0,56.2931,56.2931,56.2867,56.2931,72906.0
2017-01-30 14:55:00,87.39,87.39,87.38,87.39,107000.0,56.2931,56.2931,56.2867,56.2931,107000.0
2017-01-30 15:00:00,87.39,87.43,87.38,87.4,74474.0,56.2931,56.3189,56.2867,56.2995,74474.0
2017-01-30 15:05:00,87.4,87.41,87.39,87.4,22754.0,56.2995,56.306,56.2931,56.2995,22754.0
2017-01-30 15:10:00,87.4,87.41,87.4,87.41,37776.0,56.2995,56.306,56.2995,56.306,37776.0
2017-01-30 15:15:00,87.41,87.43,87.4,87.42,90931.0,56.306,56.3189,56.2995,56.3124,90931.0
2017-01-30 15:20:00,87.42,87.44,87.42,87.42,29005.0,56.3124,56.3253,56.3124,56.3124,29005.0
2017-01-30 15:25:00,87.42,87.42,87.41,87.41,44726.0,56.3124,56.3124,56.306,56.306,44726.0
2017-01-30 15:30:00,87.42,87.44,87.41,87.43,181000.0,56.3124,56.3253,56.306,56.3189,181000.0
2017-01-30 15:35:00,87.43,87.44,87.42,87.42,26331.0,56.3189,56.3253,56.3124,56.3124,26331.0
2017-01-30 15:40:00,87.42,87.43,87.42,87.42,29080.0,56.3124,56.3189,56.3124,56.3124,29080.0
2017-01-30 15:45:00,87.43,87.45,87.42,87.44,151411.0,56.3189,56.3318,56.3124,56.3253,151411.0
2017-01-30 15:50:00,87.45,87.47,87.44,87.46,80732.0,56.3318,56.3446,56.3253,56.3382,80732.0
2017-01-30 15:55:00,87.46,87.47,87.42,87.43,605910.0,56.3382,56.3446,56.3124,56.3189,605910.0
2017-01-31 09:30:00,87.39,87.42,87.33,87.37,86828.0,56.2931,56.3124,56.2545,56.2802,86828.0
2017-01-31 09:35:00,87.37,87.39,87.35,87.36,201679.0,56.2802,56.2931,56.2673,56.2738,201679.0
2017-01-31 09:40:00,87.36,87.37,87.34,87.36,58237.0,56.2738,56.2802,56.2609,56.2738,58237.0
2017-01-31 09:45:00,87.36,87.37,87.34,87.35,49519.0,56.2738,56.2802,56.2609,56.2673,49519.0
2017-01-31 09:50:00,87.35,87.35,87.3,87.31,135338.0,56.2673,56.2673,56.2351,56.2416,135338.0
2017-01-31 09:55:00,87.31,87.32,87.27,87.27,615159.0,56.2416,56.248,56.2158,56.2158,615159.0
2017-01-31 10:00:00,87.28,87.28,87.24,87.25,319032.0,56.2222,56.2222,56.1965,56.2029,319032.0
2017-01-31 10:05:00,87.26,87.27,87.25,87.25,80875.0,56.2094,56.2158,56.2029,56.2029,80875.0
2017-01-31 10:10:00,87.25,87.26,87.23,87.25,468184.0,56.2029,56.2094,56.19,56.2029,468184.0
2017-01-31 10:15:00,87.25,87.27,87.22,87.23,197005.0,56.2029,56.2158,56.1836,56.19,197005.0
2017-01-31 10:20:00,87.23,87.26,87.22,87.23,81348.0,56.19,56.2094,56.1836,56.19,81348.0
2017-01-31 10:25:00,87.22,87.26,87.22,87.23,78774.0,56.1836,56.2094,56.1836,56.19,78774.0
2017-01-31 10:30:00,87.23,87.23,87.2,87.23,93496.0,56.19,56.19,56.1707,56.19,93496.0
2017-01-31 10:35:00,87.23,87.26,87.21,87.26,208611.0,56.19,56.2094,56.1772,56.2094,208611.0
2017-01-31 10:40:00,87.25,87.26,87.23,87.26,191707.0,56.2029,56.2094,56.19,56.2094,191707.0
2017-01-31 10:45:00,87.26,87.27,87.25,87.25,374184.0,56.2094,56.2158,56.2029,56.2029,374184.0
2017-01-31 10:50:00,87.25,87.27,87.25,87.27,39131.0,56.2029,56.2158,56.2029,56.2158,39131.0
2017-01-31 10:55:00,87.27,87.27,87.24,87.25,74526.0,56.2158,56.2158,56.1965,56.2029,74526.0
2017-01-31 11:00:00,87.25,87.27,87.24,87.26,68731.0,56.2029,56.2158,56.1965,56.2094,68731.0
2017-01-31 11:05:00,87.26,87.27,87.25,87.26,79203.0,56.2094,56.2158,56.2029,56.2094,79203.0
2017-01-31 11:10:00,87.26,87.26,87.25,87.26,17942.0,56.2094,56.2094,56.2029,56.2094,17942.0
2017-01-31 11:15:00,87.25,87.27,87.24,87.26,403939.0,56.2029,56.2158,56.1965,56.2094,403939.0
2017-01-31 11:20:00,87.26,87.26,87.24,87.25,37523.0,56.2094,56.2094,56.1965,56.2029,37523.0
2017-01-31 11:25:00,87.25,87.26,87.24,87.26,59666.0,56.2029,56.2094,56.1965,56.2094,59666.0
2017-01-31 11:30:00,87.26,87.26,87.23,87.23,31734.0,56.2094,56.2094,56.19,56.19,31734.0
2017-01-31 11:35:00,87.24,87.26,87.24,87.26,47142.0,56.1965,56.2094,56.1965,56.2094,47142.0
2017-01-31 11:40:00,87.26,87.26,87.25,87.25,10110.0,56.2094,56.2094,56.2029,56.2029,10110.0
2017-01-31 11:45:00,87.26,87.26,87.23,87.25,17933.0,56.2094,56.2094,56.19,56.2029,17933.0
2017-01-31 11:50:00,87.24,87.26,87.24,87.26,39722.0,56.1965,56.2094,56.1965,56.2094,39722.0
2017-01-31 11:55:00,87.26,87.26,87.25,87.25,35452.0,56.2094,56.2094,56.2029,56.2029,35452.0
2017-01-31 12:00:00,87.26,87.26,87.2,87.21,318205.0,56.2094,56.2094,56.1707,56.1772,318205.0
2017-01-31 12:05:00,87.22,87.25,87.2,87.25,136888.0,56.1836,56.2029,56.1707,56.2029,136888.0
2017-01-31 12:10:00,87.25,87.25,87.23,87.25,77003.0,56.2029,56.2029,56.19,56.2029,77003.0
2017-01-31 12:15:00,87.24,87.25,87.24,87.25,113479.0,56.1965,56.2029,56.1965,56.2029,113479.0
2017-01-31 12:20:00,87.24,87.25,87.23,87.24,89909.0,56.1965,56.2029,56.19,56.1965,89909.0
2017-01-31 12:25:00,87.24,87.25,87.24,87.24,52636.0,56.1965,56.2029,56.1965,56.1965,52636.0
2017-01-31 12:30:00,87.24,87.25,87.23,87.25,40182.0,56.1965,56.2029,56.19,56.2029,40182.0
2017-01-31 12:35:00,87.24,87.25,87.23,87.25,177719.0,56.1965,56.2029,56.19,56.2029,177719.0
2017-01-31 12:40:00,87.24,87.25,87.24,87.25,22220.0,56.1965,56.2029,56.1965,56.2029,22220.0
2017-01-31 12:45:00,87.24,87.25,87.23,87.25,167142.0,56.1965,56.2029,56.19,56.2029,167142.0
2017-01-31 12:50:00,87.24,87.25,87.23,87.23,40918.0,56.1965,56.2029,56.19,56.19,40918.0
2017-01-31 12:55:00,87.23,87.24,87.23,87.23,24714.0,56.19,56.1965,56.19,56.19,24714.0
2017-01-31 13:00:00,87.23,87.26,87.23,87.23,237843.0,56.19,56.2094,56.19,56.19,237843.0
2017-01-31 13:05:00,87.23,87.25,87.23,87.25,31010.0,56.19,56.2029,56.19,56.2029,31010.0
2017-01-31 13:10:00,87.25,87.25,87.23,87.24,16582.0,56.2029,56.2029,56.19,56.1965,16582.0
2017-01-31 13:15:00,87.24,87.25,87.23,87.23,26333.0,56.1965,56.2029,56.19,56.19,26333.0
2017-01-31 13:20:00,87.23,87.24,87.23,87.24,25403.0,56.19,56.1965,56.19,56.1965,25403.0
2017-01-31 13:25:00,87.24,87.25,87.23,87.25,23398.0,56.1965,56.2029,56.19,56.2029,23398.0
2017-01-31 13:30:00,87.24,87.25,87.24,87.24,18069.0,56.1965,56.2029,56.1965,56.1965,18069.0
2017-01-31 13:35:00,87.24,87.25,87.23,87.25,19189.0,56.1965,56.2029,56.19,56.2029,19189.0
2017-01-31 13:40:00,87.25,87.25,87.23,87.23,27789.0,56.2029,56.2029,56.19,56.19,27789.0
2017-01-31 13:45:00,87.23,87.24,87.23,87.23,32579.0,56.19,56.1965,56.19,56.19,32579.0
2017-01-31 13:50:00,87.23,87.23,87.2,87.2,151663.0,56.19,56.19,56.1707,56.1707,151663.0
2017-01-31 13:55:00,87.2,87.23,87.19,87.2,164530.0,56.1707,56.19,56.1643,56.1707,164530.0
2017-01-31 14:00:00,87.2,87.2,87.18,87.2,60054.0,56.1707,56.1707,56.1578,56.1707,60054.0
2017-01-31 14:05:00,87.2,87.21,87.19,87.2,87740.0,56.1707,56.1772,56.1643,56.1707,87740.0
2017-01-31 14:10:00,87.2,87.22,87.2,87.22,55186.0,56.1707,56.1836,56.1707,56.1836,55186.0
2017-01-31 14:15:00,87.22,87.22,87.21,87.22,33958.0,56.1836,56.1836,56.1772,56.1836,33958.0
2017-01-31 14:20:00,87.21,87.22,87.21,87.22,41671.0,56.1772,56.1836,56.1772,56.1836,41671.0
2017-01-31 14:25:00,87.21,87.23,87.21,87.21,54509.0,56.1772,56.19,56.1772,56.1772,54509.0
2017-01-31 14:30:00,87.22,87.22,87.21,87.22,46079.0,56.1836,56.1836,56.1772,56.1836,46079.0
2017-01-31 14:35:00,87.22,87.24,87.21,87.22,75936.0,56.1836,56.1965,56.1772,56.1836,75936.0
2017-01-31 14:40:00,87.23,87.23,87.22,87.23,139164.0,56.19,56.19,56.1836,56.19,139164.0
2017-01-31 14:45:00,87.23,87.24,87.22,87.23,95873.0,56.19,56.1965,56.1836,56.19,95873.0
2017-01-31 14:50:00,87.23,87.24,87.22,87.23,77193.0,56.19,56.1965,56.1836,56.19,77193.0
2017-01-31 14:55:00,87.24,87.25,87.23,87.25,58309.0,56.1965,56.2029,56.19,56.2029,58309.0
2017-01-31 15:00:00,87.25,87.26,87.24,87.24,381994.0,56.2029,56.2094,56.1965,56.1965,381994.0
2017-01-31 15:05:00,87.24,87.25,87.24,87.24,56701.0,56.1965,56.2029,56.1965,56.1965,56701.0
2017-01-31 15:10:00,87.24,87.27,87.24,87.27,94700.0,56.1965,56.2158,56.1965,56.2158,94700.0
2017-01-31 15:15:00,87.27,87.27,87.25,87.26,81135.0,56.2158,56.2158,56.2029,56.2094,81135.0
2017-01-31 15:20:00,87.27,87.31,87.26,87.29,697480.0,56.2158,56.2416,56.2094,56.2287,697480.0
2017-01-31 15:25:00,87.29,87.29,87.27,87.28,53423.0,56.2287,56.2287,56.2158,56.2222,53423.0
2017-01-31 15:30:00,87.28,87.31,87.27,87.3,75120.0,56.2222,56.2416,56.2158,56.2351,75120.0
2017-01-31 15:35:00,87.29,87.33,87.29,87.31,60141.0,56.2287,56.2545,56.2287,56.2416,60141.0
2017-01-31 15:40:00,87.31,87.33,87.3,87.31,60803.0,56.2416,56.2545,56.2351,56.2416,60803.0
2017-01-31 15:45:00,87.31,87.33,87.31,87.32,120561.0,56.2416,56.2545,56.2416,56.248,120561.0
2017-01-31 15:50:00,87.33,87.39,87.32,87.36,359689.0,56.2545,56.2931,56.248,56.2738,359689.0
2017-01-31 15:55:00,87.36,87.37,87.33,87.35,317198.0,56.2738,56.2802,56.2545,56.2673,317198.0
2017-02-01 09:30:00,87.2,87.2,87.08,87.09,294534.0,56.4167,56.4167,56.339,56.3455,294534.0
2017-02-01 09:35:00,87.09,87.13,87.08,87.1,321172.0,56.3455,56.3714,56.339,56.352,321172.0
2017-02-01 09:40:00,87.11,87.13,87.08,87.09,137055.0,56.3585,56.3714,56.339,56.3455,137055.0
2017-02-01 09:45:00,87.08,87.09,87.05,87.06,142782.0,56.339,56.3455,56.3196,56.3261,142782.0
2017-02-01 09:50:00,87.06,87.07,87.05,87.05,246653.0,56.3261,56.3326,56.3196,56.3196,246653.0
2017-02-01 09:55:00,87.05,87.06,87.04,87.05,106386.0,56.3196,56.3261,56.3132,56.3196,106386.0
2017-02-01 10:00:00,87.06,87.06,87.02,87.03,292044.0,56.3261,56.3261,56.3002,56.3067,292044.0
2017-02-01 10:05:00,87.03,87.03,87.0,87.0,230686.0,56.3067,56.3067,56.2873,56.2873,230686.0
2017-02-01 10:10:00,87.01,87.01,86.98,86.99,217980.0,56.2938,56.2938,56.2743,56.2808,217980.0
2017-02-01 10:15:00,86.99,87.0,86.98,86.99,56391.0,56.2808,56.2873,56.2743,56.2808,56391.0
2017-02-01 10:20:00,86.99,87.0,86.99,86.99,65177.0,56.2808,56.2873,56.2808,56.2808,65177.0
2017-02-01 10:25:00,86.99,87.0,86.99,86.99,58132.0,56.2808,56.2873,56.2808,56.2808,58132.0
2017-02-01 10:30:00,86.99,87.0,86.98,86.98,30190.0,56.2808,56.2873,56.2743,56.2743,30190.0
2017-02-01 10:35:00,86.98,86.99,86.96,86.97,81499.0,56.2743,56.2808,56.2614,56.2679,81499.0
2017-02-01 10:40:00,86.96,86.98,86.96,86.98,106837.0,56.2614,56.2743,56.2614,56.2743,106837.0
2017-02-01 10:45:00,86.97,86.98,86.96,86.96,27173.0,56.2679,56.2743,56.2614,56.2614,27173.0
2017-02-01 10:50:00,86.96,86.97,86.95,86.96,355006.0,56.2614,56.2679,56.2549,56.2614,355006.0
2017-02-01 10:55:00,86.96,86.97,86.94,86.95,112009.0,56.2614,56.2679,56.2485,56.2549,112009.0
2017-02-01 11:00:00,86.95,86.97,86.95,86.96,67928.0,56.2549,56.2679,56.2549,56.2614,67928.0
2017-02-01 11:05:00,86.96,86.97,86.96,86.97,51541.0,56.2614,56.2679,56.2614,56.2679,51541.0
2017-02-01 11:10:00,86.96,86.97,86.96,86.96,40015.0,56.2614,56.2679,56.2614,56.2614,40015.0
2017-02-01 11:15:00,86.96,86.97,86.96,86.96,49463.0,56.2614,56.2679,56.2614,56.2614,49463.0
2017-02-01 11:20:00,86.97,86.97,86.96,86.97,32833.0,56.2679,56.2679,56.2614,56.2679,32833.0
2017-02-01 11:25:00,86.97,86.97,86.96,86.96,67495.0,56.2679,56.2679,56.2614,56.2614,67495.0
2017-02-01 11:30:00,86.97,86.97,86.96,86.96,66616.0,56.2679,56.2679,56.2614,56.2614,66616.0
2017-02-01 11:35:00,86.96,86.98,86.96,86.96,59622.0,56.2614,56.2743,56.2614,56.2614,59622.0
2017-02-01 11:40:00,86.96,86.97,86.96,86.97,56224.0,56.2614,56.2679,56.2614,56.2679,56224.0
2017-02-01 11:45:00,86.97,86.97,86.95,86.95,135128.0,56.2679,56.2679,56.2549,56.2549,135128.0
2017-02-01 11:50:00,86.95,86.96,86.95,86.95,53531.0,56.2549,56.2614,56.2549,56.2549,53531.0
2017-02-01 11:55:00,86.95,86.96,86.95,86.96,64362.0,56.2549,56.2614,56.2549,56.2614,64362.0
2017-02-01 12:00:00,86.96,86.97,86.95,86.96,132674.0,56.2614,56.2679,56.2549,56.2614,132674.0
2017-02-01 12:05:00,86.96,86.97,86.96,86.96,34827.0,56.2614,56.2679,56.2614,56.2614,34827.0
2017-02-01 12:10:00,86.96,87.0,86.96,86.97,38754.0,56.2614,56.2873,56.2614,56.2679,38754.0
2017-02-01 12:15:00,86.97,86.98,86.97,86.97,38959.0,56.2679,56.2743,56.2679,56.2679,38959.0
2017-02-01 12:20:00,86.97,86.98,86.95,86.95,388378.0,56.2679,56.2743,56.2549,56.2549,388378.0
2017-02-01 12:25:00,86.95,86.97,86.95,86.97,32735.0,56.2549,56.2679,56.2549,56.2679,32735.0
2017-02-01 12:30:00,86.97,86.99,86.96,86.98,30460.0,56.2679,56.2808,56.2614,56.2743,30460.0
2017-02-01 12:35:00,86.98,86.99,86.98,86.98,37965.0,56.2743,56.2808,56.2743,56.2743,37965.0
2017-02-01 12:40:00,86.98,86.99,86.98,86.99,21581.0,56.2743,56.2808,56.2743,56.2808,21581.0
2017-02-01 12:45:00,86.98,87.0,86.98,87.0,56227.0,56.2743,56.2873,56.2743,56.2873,56227.0
2017-02-01 12:50:00,86.99,87.01,86.99,87.0,67248.0,56.2808,56.2938,56.2808,56.2873,67248.0
2017-02-01 12:55:00,87.01,87.01,87.0,87.0,49993.0,56.2938,56.2938,56.2873,56.2873,49993.0
2017-02-01 13:00:00,87.0,87.02,86.99,87.02,99847.0,56.2873,56.3002,56.2808,56.3002,99847.0
2017-02-01 13:05:00,87.02,87.02,86.99,87.01,47619.0,56.3002,56.3002,56.2808,56.2938,47619.0
2017-02-01 13:10:00,87.0,87.02,86.99,87.01,97553.0,56.2873,56.3002,56.2808,56.2938,97553.0
2017-02-01 13:15:00,87.01,87.04,87.01,87.04,104810.0,56.2938,56.3132,56.2938,56.3132,104810.0
2017-02-01 13:20:00,87.03,87.04,87.03,87.04,43408.0,56.3067,56.3132,56.3067,56.3132,43408.0
2017-02-01 13:25:00,87.03,87.04,87.03,87.04,35433.0,56.3067,56.3132,56.3067,56.3132,35433.0
2017-02-01 13:30:00,87.04,87.04,87.03,87.04,21578.0,56.3132,56.3132,56.3067,56.3132,21578.0
2017-02-01 13:35:00,87.03,87.04,87.03,87.03,24448.0,56.3067,56.3132,56.3067,56.3067,24448.0
2017-02-01 13:40:00,87.03,87.05,87.03,87.03,50859.0,56.3067,56.3196,56.3067,56.3067,50859.0
2017-02-01 13:45:00,87.04,87.04,87.03,87.04,44061.0,56.3132,56.3132,56.3067,56.3132,44061.0
2017-02-01 13:50:00,87.03,87.05,87.03,87.03,138884.0,56.3067,56.3196,56.3067,56.3067,138884.0
2017-02-01 13:55:00,87.04,87.04,87.03,87.03,210317.0,56.3132,56.3132,56.3067,56.3067,210317.0
2017-02-01 14:00:00,87.03,87.09,87.02,87.09,187708.0,56.3067,56.3455,56.3002,56.3455,187708.0
2017-02-01 14:05:00,87.09,87.09,87.06,87.06,108194.0,56.3455,56.3455,56.3261,56.3261,108194.0
2017-02-01 14:10:00,87.06,87.11,87.06,87.11,168153.0,56.3261,56.3585,56.3261,56.3585,168153.0
2017-02-01 14:15:00,87.11,87.14,87.1,87.13,101348.0,56.3585,56.3779,56.352,56.3714,101348.0
2017-02-01 14:20:00,87.13,87.14,87.12,87.13,125748.0,56.3714,56.3779,56.3649,56.3714,125748.0
2017-02-01 14:25:00,87.13,87.13,87.12,87.13,80943.0,56.3714,56.3714,56.3649,56.3714,80943.0
2017-02-01 14:30:00,87.13,87.13,87.11,87.11,100537.0,56.3714,56.3714,56.3585,56.3585,100537.0
2017-02-01 14:35:00,87.11,87.12,87.1,87.11,60925.0,56.3585,56.3649,56.352,56.3585,60925.0
2017-02-01 14:40:00,87.12,87.16,87.11,87.13,118042.0,56.3649,56.3908,56.3585,56.3714,118042.0
2017-02-01 14:45:00,87.13,87.15,87.12,87.12,47720.0,56.3714,56.3843,56.3649,56.3649,47720.0
2017-02-01 14:50:00,87.13,87.15,87.12,87.15,36011.0,56.3714,56.3843,56.3649,56.3843,36011.0
2017-02-01 14:55:00,87.14,87.16,87.12,87.15,48589.0,56.3779,56.3908,56.3649,56.3843,48589.0
2017-02-01 15:00:00,87.16,87.2,87.15,87.18,57537.0,56.3908,56.4167,56.3843,56.4037,57537.0
2017-02-01 15:05:00,87.19,87.2,87.17,87.17,83014.0,56.4102,56.4167,56.3973,56.3973,83014.0
2017-02-01 15:10:00,87.17,87.19,87.17,87.18,48090.0,56.3973,56.4102,56.3973,56.4037,48090.0
2017-02-01 15:15:00,87.17,87.19,87.17,87.18,113012.0,56.3973,56.4102,56.3973,56.4037,113012.0
2017-02-01 15:20:00,87.17,87.19,87.17,87.19,49617.0,56.3973,56.4102,56.3973,56.4102,49617.0
2017-02-01 15:25:00,87.19,87.21,87.18,87.2,58214.0,56.4102,56.4231,56.4037,56.4167,58214.0
2017-02-01 15:30:00,87.2,87.21,87.18,87.2,170908.0,56.4167,56.4231,56.4037,56.4167,170908.0
2017-02-01 15:35:00,87.2,87.25,87.19,87.25,176514.0,56.4167,56.449,56.4102,56.449,176514.0
2017-02-01 15:40:00,87.25,87.26,87.24,87.25,100757.0,56.449,56.4555,56.4426,56.449,100757.0
2017-02-01 15:45:00,87.25,87.25,87.2,87.21,243617.0,56.449,56.449,56.4167,56.4231,243617.0
2017-02-01 15:50:00,87.21,87.23,87.2,87.21,370482.0,56.4231,56.4361,56.4167,56.4231,370482.0
2017-02-01 15:55:00,87.21,87.33,87.2,87.23,1747021.0,56.4231,56.5008,56.4167,56.4361,1747021.0
2017-02-02 09:30:00,87.27,87.28,87.22,87.24,403103.0,56.462,56.4684,56.4296,56.4426,403103.0
2017-02-02 09:35:00,87.25,87.26,87.23,87.26,86814.0,56.449,56.4555,56.4361,56.4555,86814.0
2017-02-02 09:40:00,87.25,87.27,87.24,87.26,93232.0,56.449,56.462,56.4426,56.4555,93232.0
2017-02-02 09:45:00,87.26,87.29,87.26,87.28,153652.0,56.4555,56.4749,56.4555,56.4684,153652.0
2017-02-02 09:50:00,87.28,87.28,87.26,87.26,108347.0,56.4684,56.4684,56.4555,56.4555,108347.0
2017-02-02 09:55:00,87.27,87.28,87.25,87.25,78200.0,56.462,56.4684,56.449,56.449,78200.0
2017-02-02 10:00:00,87.25,87.25,87.21,87.21,163747.0,56.449,56.449,56.4231,56.4231,163747.0
2017-02-02 10:05:00,87.21,87.23,87.2,87.22,155217.0,56.4231,56.4361,56.4167,56.4296,155217.0
2017-02-02 10:10:00,87.21,87.22,87.19,87.19,67224.0,56.4231,56.4296,56.4102,56.4102,67224.0
2017-02-02 10:15:00,87.19,87.24,87.19,87.2,349506.0,56.4102,56.4426,56.4102,56.4167,349506.0
2017-02-02 10:20:00,87.2,87.21,87.17,87.2,657768.0,56.4167,56.4231,56.3973,56.4167,657768.0
2017-02-02 10:25:00,87.2,87.2,87.18,87.18,650253.0,56.4167,56.4167,56.4037,56.4037,650253.0
2017-02-02 10:30:00,87.18,87.19,87.17,87.18,76045.0,56.4037,56.4102,56.3973,56.4037,76045.0
2017-02-02 10:35:00,87.17,87.22,87.17,87.22,142305.0,56.3973,56.4296,56.3973,56.4296,142305.0
2017-02-02 10:40:00,87.22,87.23,87.21,87.23,37477.0,56.4296,56.4361,56.4231,56.4361,37477.0
2017-02-02 10:45:00,87.23,87.24,87.22,87.23,93023.0,56.4361,56.4426,56.4296,56.4361,93023.0
2017-02-02 10:50:00,87.24,87.26,87.23,87.25,51114.0,56.4426,56.4555,56.4361,56.449,51114.0
2017-02-02 10:55:00,87.25,87.26,87.24,87.24,75832.0,56.449,56.4555,56.4426,56.4426,75832.0
2017-02-02 11:00:00,87.24,87.26,87.23,87.25,90002.0,56.4426,56.4555,56.4361,56.449,90002.0
2017-02-02 11:05:00,87.25,87.25,87.22,87.23,44307.0,56.449,56.449,56.4296,56.4361,44307.0
2017-02-02 11:10:00,87.23,87.24,87.21,87.22,24303.0,56.4361,56.4426,56.4231,56.4296,24303.0
2017-02-02 11:15:00,87.22,87.22,87.19,87.2,51811.0,56.4296,56.4296,56.4102,56.4167,51811.0
2017-02-02 11:20:00,87.2,87.21,87.17,87.21,60640.0,56.4167,56.4231,56.3973,56.4231,60640.0
2017-02-02 11:25:00,87.2,87.22,87.18,87.18,51473.0,56.4167,56.4296,56.4037,56.4037,51473.0
2017-02-02 11:30:00,87.19,87.2,87.17,87.2,44259.0,56.4102,56.4167,56.3973,56.4167,44259.0
2017-02-02 11:35:00,87.19,87.21,87.19,87.21,29899.0,56.4102,56.4231,56.4102,56.4231,29899.0
2017-02-02 11:40:00,87.2,87.21,87.18,87.18,31301.0,56.4167,56.4231,56.4037,56.4037,31301.0
2017-02-02 11:45:00,87.18,87.19,87.17,87.18,21631.0,56.4037,56.4102,56.3973,56.4037,21631.0
2017-02-02 11:50:00,87.18,87.18,87.15,87.17,96639.0,56.4037,56.4037,56.3843,56.3973,96639.0
2017-02-02 11:55:00,87.17,87.18,87.15,87.16,57406.0,56.3973,56.4037,56.3843,56.3908,57406.0
2017-02-02 12:00:00,87.16,87.17,87.14,87.15,63001.0,56.3908,56.3973,56.3779,56.3843,63001.0
2017-02-02 12:05:00,87.15,87.19,87.15,87.17,64646.0,56.3843,56.4102,56.3843,56.3973,64646.0
2017-02-02 12:10:00,87.17,87.18,87.14,87.15,178525.0,56.3973,56.4037,56.3779,56.3843,178525.0
2017-02-02 12:15:00,87.14,87.17,87.14,87.17,34541.0,56.3779,56.3973,56.3779,56.3973,34541.0
2017-02-02 12:20:00,87.17,87.19,87.16,87.19,11717.0,56.3973,56.4102,56.3908,56.4102,11717.0
2017-02-02 12:25:00,87.19,87.2,87.18,87.2,12640.0,56.4102,56.4167,56.4037,56.4167,12640.0
2017-02-02 12:30:00,87.2,87.2,87.16,87.2,30843.0,56.4167,56.4167,56.3908,56.4167,30843.0
2017-02-02 12:35:00,87.2,87.21,87.18,87.18,53975.0,56.4167,56.4231,56.4037,56.4037,53975.0
2017-02-02 12:40:00,87.19,87.2,87.18,87.2,13190.0,56.4102,56.4167,56.4037,56.4167,13190.0
2017-02-02 12:45:00,87.2,87.21,87.2,87.21,9386.0,56.4167,56.4231,56.4167,56.4231,9386.0
2017-02-02 12:50:00,87.2,87.22,87.2,87.22,19940.0,56.4167,56.4296,56.4167,56.4296,19940.0
2017-02-02 12:55:00,87.22,87.23,87.21,87.23,17391.0,56.4296,56.4361,56.4231,56.4361,17391.0
2017-02-02 13:00:00,87.22,87.23,87.22,87.23,12904.0,56.4296,56.4361,56.4296,56.4361,12904.0
2017-02-02 13:05:00,87.23,87.23,87.22,87.23,8636.0,56.4361,56.4361,56.4296,56.4361,8636.0
2017-02-02 13:10:00,87.23,87.24,87.22,87.23,59996.0,56.4361,56.4426,56.4296,56.4361,59996.0
2017-02-02 13:15:00,87.22,87.23,87.21,87.23,81209.0,56.4296,56.4361,56.4231,56.4361,81209.0
2017-02-02 13:20:00,87.23,87.25,87.22,87.24,40689.0,56.4361,56.449,56.4296,56.4426,40689.0
2017-02-02 13:25:00,87.23,87.24,87.22,87.22,8986.0,56.4361,56.4426,56.4296,56.4296,8986.0
2017-02-02 13:30:00,87.22,87.25,87.22,87.25,16201.0,56.4296,56.449,56.4296,56.449,16201.0
2017-02-02 13:35:00,87.25,87.25,87.23,87.23,9826.0,56.449,56.449,56.4361,56.4361,9826.0
2017-02-02 13:40:00,87.23,87.27,87.23,87.26,100067.0,56.4361,56.462,56.4361,56.4555,100067.0
2017-02-02 13:45:00,87.26,87.28,87.26,87.28,145370.0,56.4555,56.4684,56.4555,56.4684,145370.0
2017-02-02 13:50:00,87.28,87.28,87.27,87.28,93727.0,56.4684,56.4684,56.462,56.4684,93727.0
2017-02-02 13:55:00,87.28,87.33,87.27,87.33,475460.0,56.4684,56.5008,56.462,56.5008,475460.0
2017-02-02 14:00:00,87.33,87.37,87.32,87.36,1325886.0,56.5008,56.5267,56.4943,56.5202,1325886.0
2017-02-02 14:05:00,87.36,87.37,87.33,87.34,434419.0,56.5202,56.5267,56.5008,56.5073,434419.0
2017-02-02 14:10:00,87.34,87.36,87.34,87.35,131047.0,56.5073,56.5202,56.5073,56.5137,131047.0
2017-02-02 14:15:00,87.35,87.36,87.34,87.34,124895.0,56.5137,56.5202,56.5073,56.5073,124895.0
2017-02-02 14:20:00,87.34,87.34,87.29,87.3,530259.0,56.5073,56.5073,56.4749,56.4814,530259.0
2017-02-02 14:25:00,87.3,87.31,87.29,87.29,18190.0,56.4814,56.4878,56.4749,56.4749,18190.0
2017-02-02 14:30:00,87.3,87.3,87.28,87.29,62007.0,56.4814,56.4814,56.4684,56.4749,62007.0
2017-02-02 14:35:00,87.3,87.31,87.29,87.3,24671.0,56.4814,56.4878,56.4749,56.4814,24671.0
2017-02-02 14:40:00,87.3,87.3,87.28,87.3,16059.0,56.4814,56.4814,56.4684,56.4814,16059.0
2017-02-02 14:45:00,87.3,87.3,87.28,87.28,32066.0,56.4814,56.4814,56.4684,56.4684,32066.0
2017-02-02 14:50:00,87.28,87.3,87.28,87.29,18354.0,56.4684,56.4814,56.4684,56.4749,18354.0
2017-02-02 14:55:00,87.3,87.31,87.29,87.31,11992.0,56.4814,56.4878,56.4749,56.4878,11992.0
2017-02-02 15:00:00,87.3,87.31,87.3,87.31,7930.0,56.4814,56.4878,56.4814,56.4878,7930.0
2017-02-02 15:05:00,87.31,87.31,87.3,87.31,33806.0,56.4878,56.4878,56.4814,56.4878,33806.0
2017-02-02 15:10:00,87.31,87.31,87.3,87.31,19534.0,56.4878,56.4878,56.4814,56.4878,19534.0
2017-02-02 15:15:00,87.31,87.32,87.29,87.31,31525.0,56.4878,56.4943,56.4749,56.4878,31525.0
2017-02-02 15:20:00,87.31,87.33,87.31,87.33,50144.0,56.4878,56.5008,56.4878,56.5008,50144.0
2017-02-02 15:25:00,87.33,87.33,87.32,87.33,35763.0,56.5008,56.5008,56.4943,56.5008,35763.0
2017-02-02 15:30:00,87.33,87.33,87.32,87.33,16919.0,56.5008,56.5008,56.4943,56.5008,16919.0
2017-02-02 15:35:00,87.33,87.33,87.31,87.32,40067.0,56.5008,56.5008,56.4878,56.4943,40067.0
2017-02-02 15:40:00,87.32,87.33,87.31,87.31,49793.0,56.4943,56.5008,56.4878,56.4878,49793.0
2017-02-02 15:45:00,87.32,87.34,87.32,87.34,83336.0,56.4943,56.5073,56.4943,56.5073,83336.0
2017-02-02 15:50:00,87.34,87.35,87.33,87.34,76034.0,56.5073,56.5137,56.5008,56.5073,76034.0
2017-02-02 15:55:00,87.34,87.34,87.31,87.32,144311.0,56.5073,56.5073,56.4878,56.4943,144311.0
2017-02-03 09:30:00,87.52,87.55,87.45,87.53,264904.0,56.6237,56.6431,56.5784,56.6302,264904.0
2017-02-03 09:35:00,87.53,87.54,87.5,87.51,182249.0,56.6302,56.6367,56.6108,56.6172,182249.0
2017-02-03 09:40:00,87.5,87.51,87.49,87.5,178125.0,56.6108,56.6172,56.6043,56.6108,178125.0
2017-02-03 09:45:00,87.5,87.51,87.48,87.48,50506.0,56.6108,56.6172,56.5978,56.5978,50506.0
2017-02-03 09:50:00,87.48,87.49,87.46,87.48,134245.0,56.5978,56.6043,56.5849,56.5978,134245.0
2017-02-03 09:55:00,87.48,87.48,87.47,87.48,8516.0,56.5978,56.5978,56.5914,56.5978,8516.0
2017-02-03 10:00:00,87.48,87.5,87.45,87.5,160880.0,56.5978,56.6108,56.5784,56.6108,160880.0
2017-02-03 10:05:00,87.5,87.52,87.49,87.52,184157.0,56.6108,56.6237,56.6043,56.6237,184157.0
2017-02-03 10:10:00,87.51,87.53,87.5,87.52,49690.0,56.6172,56.6302,56.6108,56.6237,49690.0
2017-02-03 10:15:00,87.52,87.53,87.51,87.53,66858.0,56.6237,56.6302,56.6172,56.6302,66858.0
2017-02-03 10:20:00,87.53,87.55,87.52,87.54,128885.0,56.6302,56.6431,56.6237,56.6367,128885.0
2017-02-03 10:25:00,87.53,87.54,87.51,87.53,193681.0,56.6302,56.6367,56.6172,56.6302,193681.0
2017-02-03 10:30:00,87.53,87.54,87.52,87.53,27795.0,56.6302,56.6367,56.6237,56.6302,27795.0
2017-02-03 10:35:00,87.52,87.54,87.52,87.53,36639.0,56.6237,56.6367,56.6237,56.6302,36639.0
2017-02-03 10:40:00,87.52,87.53,87.52,87.53,18519.0,56.6237,56.6302,56.6237,56.6302,18519.0
2017-02-03 10:45:00,87.53,87.54,87.51,87.53,131021.0,56.6302,56.6367,56.6172,56.6302,131021.0
2017-02-03 10:50:00,87.53,87.54,87.52,87.52,62000.0,56.6302,56.6367,56.6237,56.6237,62000.0
2017-02-03 10:55:00,87.52,87.56,87.52,87.55,280704.0,56.6237,56.6496,56.6237,56.6431,280704.0
2017-02-03 11:00:00,87.56,87.57,87.55,87.56,59243.0,56.6496,56.6561,56.6431,56.6496,59243.0
2017-02-03 11:05:00,87.56,87.57,87.55,87.56,184985.0,56.6496,56.6561,56.6431,56.6496,184985.0
2017-02-03 11:10:00,87.56,87.56,87.55,87.56,119536.0,56.6496,56.6496,56.6431,56.6496,119536.0
2017-02-03 11:15:00,87.56,87.56,87.55,87.56,166846.0,56.6496,56.6496,56.6431,56.6496,166846.0
2017-02-03 11:20:00,87.56,87.56,87.55,87.56,87773.0,56.6496,56.6496,56.6431,56.6496,87773.0
2017-02-03 11:25:00,87.56,87.57,87.55,87.56,124532.0,56.6496,56.6561,56.6431,56.6496,124532.0
2017-02-03 11:30:00,87.57,87.57,87.56,87.56,21155.0,56.6561,56.6561,56.6496,56.6496,21155.0
2017-02-03 11:35:00,87.56,87.58,87.56,87.57,171276.0,56.6496,56.6625,56.6496,56.6561,171276.0
2017-02-03 11:40:00,87.57,87.58,87.57,87.58,31959.0,56.6561,56.6625,56.6561,56.6625,31959.0
2017-02-03 11:45:00,87.58,87.58,87.57,87.57,244019.0,56.6625,56.6625,56.6561,56.6561,244019.0
2017-02-03 11:50:00,87.58,87.58,87.57,87.57,61081.0,56.6625,56.6625,56.6561,56.6561,61081.0
2017-02-03 11:55:00,87.58,87.58,87.57,87.58,35373.0,56.6625,56.6625,56.6561,56.6625,35373.0
2017-02-03 12:00:00,87.58,87.58,87.57,87.58,20997.0,56.6625,56.6625,56.6561,56.6625,20997.0
2017-02-03 12:05:00,87.57,87.58,87.57,87.58,17675.0,56.6561,56.6625,56.6561,56.6625,17675.0
2017-02-03 12:10:00,87.58,87.58,87.57,87.57,10301.0,56.6625,56.6625,56.6561,56.6561,10301.0
2017-02-03 12:15:00,87.57,87.58,87.57,87.57,94577.0,56.6561,56.6625,56.6561,56.6561,94577.0
2017-02-03 12:20:00,87.58,87.58,87.57,87.58,625704.0,56.6625,56.6625,56.6561,56.6625,625704.0
2017-02-03 12:25:00,87.57,87.58,87.56,87.57,340377.0,56.6561,56.6625,56.6496,56.6561,340377.0
2017-02-03 12:30:00,87.57,87.57,87.56,87.57,27087.0,56.6561,56.6561,56.6496,56.6561,27087.0
2017-02-03 12:35:00,87.56,87.57,87.54,87.55,58314.0,56.6496,56.6561,56.6367,56.6431,58314.0
2017-02-03 12:40:00,87.56,87.56,87.54,87.55,25766.0,56.6496,56.6496,56.6367,56.6431,25766.0
2017-02-03 12:45:00,87.54,87.55,87.54,87.54,9776.0,56.6367,56.6431,56.6367,56.6367,9776.0
2017-02-03 12:50:00,87.55,87.55,87.54,87.55,14182.0,56.6431,56.6431,56.6367,56.6431,14182.0
2017-02-03 12:55:00,87.55,87.55,87.54,87.54,10589.0,56.6431,56.6431,56.6367,56.6367,10589.0
2017-02-03 13:00:00,87.54,87.55,87.54,87.54,19872.0,56.6367,56.6431,56.6367,56.6367,19872.0
2017-02-03 13:05:00,87.54,87.55,87.53,87.55,71629.0,56.6367,56.6431,56.6302,56.6431,71629.0
2017-02-03 13:10:00,87.55,87.56,87.54,87.54,321670.0,56.6431,56.6496,56.6367,56.6367,321670.0
2017-02-03 13:15:00,87.55,87.55,87.54,87.55,5449.0,56.6431,56.6431,56.6367,56.6431,5449.0
2017-02-03 13:20:00,87.55,87.55,87.54,87.55,30721.0,56.6431,56.6431,56.6367,56.6431,30721.0
2017-02-03 13:25:00,87.54,87.55,87.53,87.54,69635.0,56.6367,56.6431,56.6302,56.6367,69635.0
2017-02-03 13:30:00,87.54,87.54,87.53,87.54,25285.0,56.6367,56.6367,56.6302,56.6367,25285.0
2017-02-03 13:35:00,87.54,87.54,87.48,87.48,146110.0,56.6367,56.6367,56.5978,56.5978,146110.0
2017-02-03 13:40:00,87.49,87.5,87.47,87.47,112237.0,56.6043,56.6108,56.5914,56.5914,112237.0
2017-02-03 13:45:00,87.47,87.48,87.46,87.47,90200.0,56.5914,56.5978,56.5849,56.5914,90200.0
2017-02-03 13:50:00,87.47,87.48,87.47,87.47,38255.0,56.5914,56.5978,56.5914,56.5914,38255.0
2017-02-03 13:55:00,87.48,87.48,87.47,87.47,27648.0,56.5978,56.5978,56.5914,56.5914,27648.0
2017-02-03 14:00:00,87.48,87.48,87.47,87.47,26665.0,56.5978,56.5978,56.5914,56.5914,26665.0
2017-02-03 14:05:00,87.47,87.47,87.44,87.45,66317.0,56.5914,56.5914,56.572,56.5784,66317.0
2017-02-03 14:10:00,87.45,87.46,87.44,87.46,34420.0,56.5784,56.5849,56.572,56.5849,34420.0
2017-02-03 14:15:00,87.46,87.47,87.45,87.47,15601.0,56.5849,56.5914,56.5784,56.5914,15601.0
2017-02-03 14:20:00,87.47,87.47,87.46,87.46,7103.0,56.5914,56.5914,56.5849,56.5849,7103.0
2017-02-03 14:25:00,87.46,87.47,87.45,87.47,36429.0,56.5849,56.5914,56.5784,56.5914,36429.0
2017-02-03 14:30:00,87.46,87.47,87.45,87.46,16887.0,56.5849,56.5914,56.5784,56.5849,16887.0
2017-02-03 14:35:00,87.45,87.46,87.45,87.46,15440.0,56.5784,56.5849,56.5784,56.5849,15440.0
2017-02-03 14:40:00,87.46,87.46,87.45,87.46,29598.0,56.5849,56.5849,56.5784,56.5849,29598.0
2017-02-03 14:45:00,87.46,87.46,87.45,87.45,6382.0,56.5849,56.5849,56.5784,56.5784,6382.0
2017-02-03 14:50:00,87.45,87.46,87.45,87.45,16953.0,56.5784,56.5849,56.5784,56.5784,16953.0
2017-02-03 14:55:00,87.45,87.46,87.45,87.46,29959.0,56.5784,56.5849,56.5784,56.5849,29959.0
2017-02-03 15:00:00,87.46,87.46,87.45,87.46,33593.0,56.5849,56.5849,56.5784,56.5849,33593.0
2017-02-03 15:05:00,87.46,87.46,87.45,87.45,66898.0,56.5849,56.5849,56.5784,56.5784,66898.0
2017-02-03 15:10:00,87.45,87.46,87.45,87.45,13589.0,56.5784,56.5849,56.5784,56.5784,13589.0
2017-02-03 15:15:00,87.46,87.46,87.45,87.45,93092.0,56.5849,56.5849,56.5784,56.5784,93092.0
2017-02-03 15:20:00,87.45,87.46,87.44,87.45,23529.0,56.5784,56.5849,56.572,56.5784,23529.0
2017-02-03 15:25:00,87.45,87.45,87.43,87.45,102665.0,56.5784,56.5784,56.5655,56.5784,102665.0
2017-02-03 15:30:00,87.45,87.47,87.44,87.47,137440.0,56.5784,56.5914,56.572,56.5914,137440.0
2017-02-03 15:35:00,87.47,87.48,87.46,87.48,27362.0,56.5914,56.5978,56.5849,56.5978,27362.0
2017-02-03 15:40:00,87.47,87.49,87.45,87.45,472673.0,56.5914,56.6043,56.5784,56.5784,472673.0
2017-02-03 15:45:00,87.45,87.46,87.44,87.45,58599.0,56.5784,56.5849,56.572,56.5784,58599.0
2017-02-03 15:50:00,87.46,87.5,87.45,87.48,222321.0,56.5849,56.6108,56.5784,56.5978,222321.0
2017-02-03 15:55:00,87.47,87.48,87.44,87.47,356885.0,56.5914,56.5978,56.572,56.5914,356885.0
2017-02-06 09:30:00,87.5,87.53,87.44,87.47,70085.0,56.6108,56.6302,56.572,56.5914,70085.0
2017-02-06 09:35:00,87.47,87.48,87.45,87.45,55832.0,56.5914,56.5978,56.5784,56.5784,55832.0
2017-02-06 09:40:00,87.45,87.45,87.44,87.44,88699.0,56.5784,56.5784,56.572,56.572,88699.0
2017-02-06 09:45:00,87.43,87.44,87.39,87.4,79353.0,56.5655,56.572,56.5396,56.5461,79353.0
2017-02-06 09:50:00,87.39,87.45,87.39,87.44,22364.0,56.5396,56.5784,56.5396,56.572,22364.0
2017-02-06 09:55:00,87.44,87.45,87.43,87.45,18384.0,56.572,56.5784,56.5655,56.5784,18384.0
2017-02-06 10:00:00,87.45,87.45,87.42,87.44,28803.0,56.5784,56.5784,56.559,56.572,28803.0
2017-02-06 10:05:00,87.44,87.44,87.43,87.44,13846.0,56.572,56.572,56.5655,56.572,13846.0
2017-02-06 10:10:00,87.44,87.44,87.42,87.44,84014.0,56.572,56.572,56.559,56.572,84014.0
2017-02-06 10:15:00,87.44,87.45,87.43,87.44,36525.0,56.572,56.5784,56.5655,56.572,36525.0
2017-02-06 10:20:00,87.45,87.45,87.44,87.45,155613.0,56.5784,56.5784,56.572,56.5784,155613.0
2017-02-06 10:25:00,87.45,87.45,87.44,87.45,16397.0,56.5784,56.5784,56.572,56.5784,16397.0
2017-02-06 10:30:00,87.45,87.45,87.43,87.43,66604.0,56.5784,56.5784,56.5655,56.5655,66604.0
2017-02-06 10:35:00,87.43,87.43,87.42,87.43,23703.0,56.5655,56.5655,56.559,56.5655,23703.0
2017-02-06 10:40:00,87.43,87.44,87.42,87.43,338269.0,56.5655,56.572,56.559,56.5655,338269.0
2017-02-06 10:45:00,87.43,87.43,87.42,87.42,95643.0,56.5655,56.5655,56.559,56.559,95643.0
2017-02-06 10:50:00,87.42,87.42,87.41,87.42,30987.0,56.559,56.559,56.5525,56.559,30987.0
2017-02-06 10:55:00,87.42,87.43,87.41,87.43,16220.0,56.559,56.5655,56.5525,56.5655,16220.0
2017-02-06 11:00:00,87.42,87.44,87.42,87.44,73386.0,56.559,56.572,56.559,56.572,73386.0
2017-02-06 11:05:00,87.44,87.45,87.43,87.45,21582.0,56.572,56.5784,56.5655,56.5784,21582.0
2017-02-06 11:10:00,87.45,87.45,87.44,87.44,110398.0,56.5784,56.5784,56.572,56.572,110398.0
2017-02-06 11:15:00,87.44,87.45,87.43,87.45,48965.0,56.572,56.5784,56.5655,56.5784,48965.0
2017-02-06 11:20:00,87.45,87.46,87.44,87.45,24412.0,56.5784,56.5849,56.572,56.5784,24412.0
2017-02-06 11:25:00,87.45,87.46,87.43,87.44,97789.0,56.5784,56.5849,56.5655,56.572,97789.0
2017-02-06 11:30:00,87.45,87.45,87.44,87.44,4293.0,56.5784,56.5784,56.572,56.572,4293.0
2017-02-06 11:35:00,87.45,87.46,87.44,87.45,18347.0,56.5784,56.5849,56.572,56.5784,18347.0
2017-02-06 11:40:00,87.45,87.46,87.44,87.44,39036.0,56.5784,56.5849,56.572,56.572,39036.0
2017-02-06 11:45:00,87.44,87.45,87.44,87.45,6107.0,56.572,56.5784,56.572,56.5784,6107.0
2017-02-06 11:50:00,87.44,87.46,87.44,87.45,22226.0,56.572,56.5849,56.572,56.5784,22226.0
2017-02-06 11:55:00,87.45,87.47,87.45,87.45,38767.0,56.5784,56.5914,56.5784,56.5784,38767.0
2017-02-06 12:00:00,87.45,87.46,87.45,87.45,16914.0,56.5784,56.5849,56.5784,56.5784,16914.0
2017-02-06 12:05:00,87.45,87.46,87.43,87.44,114991.0,56.5784,56.5849,56.5655,56.572,114991.0
2017-02-06 12:10:00,87.44,87.44,87.43,87.43,11542.0,56.572,56.572,56.5655,56.5655,11542.0
2017-02-06 12:15:00,87.44,87.45,87.43,87.45,63947.0,56.572,56.5784,56.5655,56.5784,63947.0
2017-02-06 12:20:00,87.45,87.45,87.44,87.45,11933.0,56.5784,56.5784,56.572,56.5784,11933.0
2017-02-06 12:25:00,87.45,87.45,87.44,87.45,21977.0,56.5784,56.5784,56.572,56.5784,21977.0
2017-02-06 12:30:00,87.45,87.45,87.44,87.45,20312.0,56.5784,56.5784,56.572,56.5784,20312.0
2017-02-06 12:35:00,87.45,87.45,87.44,87.45,13046.0,56.5784,56.5784,56.572,56.5784,13046.0
2017-02-06 12:40:00,87.45,87.45,87.44,87.45,22363.0,56.5784,56.5784,56.572,56.5784,22363.0
2017-02-06 12:45:00,87.45,87.45,87.41,87.41,2236073.0,56.5784,56.5784,56.5525,56.5525,2236073.0
2017-02-06 12:50:00,87.42,87.43,87.41,87.43,28227.0,56.559,56.5655,56.5525,56.5655,28227.0
2017-02-06 12:55:00,87.43,87.43,87.41,87.42,46854.0,56.5655,56.5655,56.5525,56.559,46854.0
2017-02-06 13:00:00,87.41,87.42,87.4,87.4,23988.0,56.5525,56.559,56.5461,56.5461,23988.0
2017-02-06 13:05:00,87.4,87.41,87.4,87.41,35169.0,56.5461,56.5525,56.5461,56.5525,35169.0
2017-02-06 13:10:00,87.41,87.41,87.4,87.41,11022.0,56.5525,56.5525,56.5461,56.5525,11022.0
2017-02-06 13:15:00,87.41,87.41,87.4,87.41,17203.0,56.5525,56.5525,56.5461,56.5525,17203.0
2017-02-06 13:20:00,87.41,87.43,87.4,87.42,40294.0,56.5525,56.5655,56.5461,56.559,40294.0
2017-02-06 13:25:00,87.43,87.43,87.42,87.43,11057.0,56.5655,56.5655,56.559,56.5655,11057.0
2017-02-06 13:30:00,87.43,87.43,87.42,87.43,43402.0,56.5655,56.5655,56.559,56.5655,43402.0
2017-02-06 13:35:00,87.42,87.43,87.4,87.4,39260.0,56.559,56.5655,56.5461,56.5461,39260.0
2017-02-06 13:40:00,87.41,87.41,87.39,87.39,37563.0,56.5525,56.5525,56.5396,56.5396,37563.0
2017-02-06 13:45:00,87.4,87.41,87.39,87.41,26356.0,56.5461,56.5525,56.5396,56.5525,26356.0
2017-02-06 13:50:00,87.41,87.43,87.4,87.43,86227.0,56.5525,56.5655,56.5461,56.5655,86227.0
2017-02-06 13:55:00,87.43,87.43,87.42,87.43,38393.0,56.5655,56.5655,56.559,56.5655,38393.0
2017-02-06 14:00:00,87.42,87.43,87.42,87.42,19673.0,56.559,56.5655,56.559,56.559,19673.0
2017-02-06 14:05:00,87.42,87.43,87.41,87.42,63568.0,56.559,56.5655,56.5525,56.559,63568.0
2017-02-06 14:10:00,87.42,87.42,87.41,87.42,11424.0,56.559,56.559,56.5525,56.559,11424.0
2017-02-06 14:15:00,87.42,87.42,87.41,87.42,44324.0,56.559,56.559,56.5525,56.559,44324.0
2017-02-06 14:20:00,87.42,87.42,87.4,87.41,20249.0,56.559,56.559,56.5461,56.5525,20249.0
2017-02-06 14:25:00,87.41,87.41,87.4,87.41,14475.0,56.5525,56.5525,56.5461,56.5525,14475.0
2017-02-06 14:30:00,87.41,87.42,87.41,87.42,13774.0,56.5525,56.559,56.5525,56.559,13774.0
2017-02-06 14:35:00,87.42,87.42,87.41,87.42,14470.0,56.559,56.559,56.5525,56.559,14470.0
2017-02-06 14:40:00,87.42,87.42,87.4,87.42,62696.0,56.559,56.559,56.5461,56.559,62696.0
2017-02-06 14:45:00,87.42,87.43,87.41,87.42,116782.0,56.559,56.5655,56.5525,56.559,116782.0
2017-02-06 14:50:00,87.41,87.42,87.41,87.41,10378.0,56.5525,56.559,56.5525,56.5525,10378.0
2017-02-06 14:55:00,87.42,87.42,87.41,87.42,16171.0,56.559,56.559,56.5525,56.559,16171.0
2017-02-06 15:00:00,87.42,87.43,87.41,87.43,119423.0,56.559,56.5655,56.5525,56.5655,119423.0
2017-02-06 15:05:00,87.42,87.43,87.42,87.42,22741.0,56.559,56.5655,56.559,56.559,22741.0
2017-02-06 15:10:00,87.42,87.43,87.4,87.41,29132.0,56.559,56.5655,56.5461,56.5525,29132.0
2017-02-06 15:15:00,87.4,87.41,87.4,87.4,22608.0,56.5461,56.5525,56.5461,56.5461,22608.0
2017-02-06 15:20:00,87.4,87.4,87.39,87.4,37558.0,56.5461,56.5461,56.5396,56.5461,37558.0
2017-02-06 15:25:00,87.4,87.4,87.39,87.4,42778.0,56.5461,56.5461,56.5396,56.5461,42778.0
2017-02-06 15:30:00,87.4,87.4,87.39,87.4,19691.0,56.5461,56.5461,56.5396,56.5461,19691.0
2017-02-06 15:35:00,87.4,87.4,87.39,87.4,17647.0,56.5461,56.5461,56.5396,56.5461,17647.0
2017-02-06 15:40:00,87.4,87.4,87.39,87.39,22535.0,56.5461,56.5461,56.5396,56.5396,22535.0
2017-02-06 15:45:00,87.39,87.4,87.37,87.38,77184.0,56.5396,56.5461,56.5267,56.5331,77184.0
2017-02-06 15:50:00,87.38,87.38,87.35,87.37,175215.0,56.5331,56.5331,56.5137,56.5267,175215.0
2017-02-06 15:55:00,87.37,87.41,87.36,87.4,342408.0,56.5267,56.5525,56.5202,56.5461,342408.0
2017-02-07 09:30:00,87.52,87.52,87.42,87.45,97777.0,56.6237,56.6237,56.559,56.5784,97777.0
2017-02-07 09:35:00,87.45,87.45,87.44,87.44,25794.0,56.5784,56.5784,56.572,56.572,25794.0
2017-02-07 09:40:00,87.45,87.47,87.44,87.47,61549.0,56.5784,56.5914,56.572,56.5914,61549.0
2017-02-07 09:45:00,87.47,87.49,87.45,87.46,101744.0,56.5914,56.6043,56.5784,56.5849,101744.0
2017-02-07 09:50:00,87.47,87.48,87.44,87.45,67605.0,56.5914,56.5978,56.572,56.5784,67605.0
2017-02-07 09:55:00,87.45,87.45,87.42,87.42,11605.0,56.5784,56.5784,56.559,56.559,11605.0
2017-02-07 10:00:00,87.43,87.43,87.42,87.43,7305.0,56.5655,56.5655,56.559,56.5655,7305.0
2017-02-07 10:05:00,87.42,87.44,87.42,87.42,12935.0,56.559,56.572,56.559,56.559,12935.0
2017-02-07 10:10:00,87.42,87.43,87.41,87.42,137156.0,56.559,56.5655,56.5525,56.559,137156.0
2017-02-07 10:15:00,87.42,87.42,87.41,87.42,21398.0,56.559,56.559,56.5525,56.559,21398.0
2017-02-07 10:20:00,87.41,87.41,87.4,87.41,20346.0,56.5525,56.5525,56.5461,56.5525,20346.0
2017-02-07 10:25:00,87.41,87.43,87.4,87.42,101701.0,56.5525,56.5655,56.5461,56.559,101701.0
2017-02-07 10:30:00,87.42,87.42,87.4,87.4,11983.0,56.559,56.559,56.5461,56.5461,11983.0
2017-02-07 10:35:00,87.41,87.41,87.4,87.41,6970.0,56.5525,56.5525,56.5461,56.5525,6970.0
2017-02-07 10:40:00,87.41,87.42,87.4,87.42,26843.0,56.5525,56.559,56.5461,56.559,26843.0
2017-02-07 10:45:00,87.43,87.43,87.41,87.42,25605.0,56.5655,56.5655,56.5525,56.559,25605.0
2017-02-07 10:50:00,87.43,87.43,87.42,87.42,9229.0,56.5655,56.5655,56.559,56.559,9229.0
2017-02-07 10:55:00,87.42,87.43,87.42,87.42,39171.0,56.559,56.5655,56.559,56.559,39171.0
2017-02-07 11:00:00,87.42,87.43,87.42,87.42,3324.0,56.559,56.5655,56.559,56.559,3324.0
2017-02-07 11:05:00,87.42,87.44,87.42,87.43,60956.0,56.559,56.572,56.559,56.5655,60956.0
2017-02-07 11:10:00,87.43,87.44,87.42,87.42,37232.0,56.5655,56.572,56.559,56.559,37232.0
2017-02-07 11:15:00,87.43,87.43,87.39,87.4,91074.0,56.5655,56.5655,56.5396,56.5461,91074.0
2017-02-07 11:20:00,87.39,87.4,87.35,87.35,167230.0,56.5396,56.5461,56.5137,56.5137,167230.0
2017-02-07 11:25:00,87.35,87.36,87.35,87.35,15459.0,56.5137,56.5202,56.5137,56.5137,15459.0
2017-02-07 11:30:00,87.35,87.38,87.35,87.38,63763.0,56.5137,56.5331,56.5137,56.5331,63763.0
2017-02-07 11:35:00,87.38,87.38,87.37,87.38,10709.0,56.5331,56.5331,56.5267,56.5331,10709.0
2017-02-07 11:40:00,87.38,87.38,87.37,87.37,53632.0,56.5331,56.5331,56.5267,56.5267,53632.0
2017-02-07 11:45:00,87.38,87.38,87.37,87.38,2019.0,56.5331,56.5331,56.5267,56.5331,2019.0
2017-02-07 11:50:00,87.38,87.38,87.37,87.38,11549.0,56.5331,56.5331,56.5267,56.5331,11549.0
2017-02-07 11:55:00,87.38,87.38,87.35,87.36,2048199.0,56.5331,56.5331,56.5137,56.5202,2048199.0
2017-02-07 12:00:00,87.36,87.39,87.36,87.39,24265.0,56.5202,56.5396,56.5202,56.5396,24265.0
2017-02-07 12:05:00,87.39,87.39,87.38,87.38,13789.0,56.5396,56.5396,56.5331,56.5331,13789.0
2017-02-07 12:10:00,87.38,87.39,87.37,87.37,2289.0,56.5331,56.5396,56.5267,56.5267,2289.0
2017-02-07 12:15:00,87.38,87.38,87.37,87.37,20443.0,56.5331,56.5331,56.5267,56.5267,20443.0
2017-02-07 12:20:00,87.38,87.38,87.36,87.36,14085.0,56.5331,56.5331,56.5202,56.5202,14085.0
2017-02-07 12:25:00,87.36,87.37,87.36,87.36,15696.0,56.5202,56.5267,56.5202,56.5202,15696.0
2017-02-07 12:30:00,87.36,87.37,87.35,87.35,14839.0,56.5202,56.5267,56.5137,56.5137,14839.0
2017-02-07 12:35:00,87.35,87.37,87.35,87.36,35292.0,56.5137,56.5267,56.5137,56.5202,35292.0
2017-02-07 12:40:00,87.36,87.37,87.36,87.36,48862.0,56.5202,56.5267,56.5202,56.5202,48862.0
2017-02-07 12:45:00,87.36,87.37,87.35,87.36,18685.0,56.5202,56.5267,56.5137,56.5202,18685.0
2017-02-07 12:50:00,87.36,87.36,87.34,87.34,112896.0,56.5202,56.5202,56.5073,56.5073,112896.0
2017-02-07 12:55:00,87.34,87.35,87.34,87.35,39820.0,56.5073,56.5137,56.5073,56.5137,39820.0
2017-02-07 13:00:00,87.34,87.35,87.33,87.33,7778.0,56.5073,56.5137,56.5008,56.5008,7778.0
2017-02-07 13:05:00,87.33,87.34,87.32,87.32,10540.0,56.5008,56.5073,56.4943,56.4943,10540.0
2017-02-07 13:10:00,87.33,87.35,87.31,87.34,1432024.0,56.5008,56.5137,56.4878,56.5073,1432024.0
2017-02-07 13:15:00,87.34,87.35,87.33,87.34,6102.0,56.5073,56.5137,56.5008,56.5073,6102.0
2017-02-07 13:20:00,87.34,87.34,87.33,87.33,119607.0,56.5073,56.5073,56.5008,56.5008,119607.0
2017-02-07 13:25:00,87.34,87.34,87.33,87.33,45355.0,56.5073,56.5073,56.5008,56.5008,45355.0
2017-02-07 13:30:00,87.33,87.34,87.33,87.33,7231.0,56.5008,56.5073,56.5008,56.5008,7231.0
2017-02-07 13:35:00,87.33,87.34,87.33,87.33,18435.0,56.5008,56.5073,56.5008,56.5008,18435.0
2017-02-07 13:40:00,87.33,87.34,87.33,87.33,11036.0,56.5008,56.5073,56.5008,56.5008,11036.0
2017-02-07 13:45:00,87.33,87.36,87.33,87.36,60892.0,56.5008,56.5202,56.5008,56.5202,60892.0
2017-02-07 13:50:00,87.36,87.37,87.35,87.37,56239.0,56.5202,56.5267,56.5137,56.5267,56239.0
2017-02-07 13:55:00,87.37,87.37,87.36,87.37,17953.0,56.5267,56.5267,56.5202,56.5267,17953.0
2017-02-07 14:00:00,87.37,87.37,87.36,87.37,45862.0,56.5267,56.5267,56.5202,56.5267,45862.0
2017-02-07 14:05:00,87.37,87.38,87.36,87.37,31094.0,56.5267,56.5331,56.5202,56.5267,31094.0
2017-02-07 14:10:00,87.36,87.37,87.36,87.36,16905.0,56.5202,56.5267,56.5202,56.5202,16905.0
2017-02-07 14:15:00,87.36,87.37,87.36,87.36,58499.0,56.5202,56.5267,56.5202,56.5202,58499.0
2017-02-07 14:20:00,87.36,87.36,87.34,87.34,54606.0,56.5202,56.5202,56.5073,56.5073,54606.0
2017-02-07 14:25:00,87.34,87.35,87.34,87.35,13756.0,56.5073,56.5137,56.5073,56.5137,13756.0
2017-02-07 14:30:00,87.35,87.39,87.34,87.38,165716.0,56.5137,56.5396,56.5073,56.5331,165716.0
2017-02-07 14:35:00,87.38,87.38,87.37,87.38,11452.0,56.5331,56.5331,56.5267,56.5331,11452.0
2017-02-07 14:40:00,87.37,87.38,87.37,87.38,37755.0,56.5267,56.5331,56.5267,56.5331,37755.0
2017-02-07 14:45:00,87.37,87.38,87.37,87.38,12979.0,56.5267,56.5331,56.5267,56.5331,12979.0
2017-02-07 14:50:00,87.38,87.4,87.37,87.38,66453.0,56.5331,56.5461,56.5267,56.5331,66453.0
2017-02-07 14:55:00,87.38,87.38,87.36,87.37,42485.0,56.5331,56.5331,56.5202,56.5267,42485.0
2017-02-07 15:00:00,87.37,87.4,87.37,87.38,68258.0,56.5267,56.5461,56.5267,56.5331,68258.0
2017-02-07 15:05:00,87.39,87.39,87.37,87.38,74928.0,56.5396,56.5396,56.5267,56.5331,74928.0
2017-02-07 15:10:00,87.39,87.39,87.37,87.37,75839.0,56.5396,56.5396,56.5267,56.5267,75839.0
2017-02-07 15:15:00,87.37,87.38,87.36,87.36,136661.0,56.5267,56.5331,56.5202,56.5202,136661.0
2017-02-07 15:20:00,87.36,87.37,87.35,87.35,122090.0,56.5202,56.5267,56.5137,56.5137,122090.0
2017-02-07 15:25:00,87.36,87.36,87.34,87.34,23960.0,56.5202,56.5202,56.5073,56.5073,23960.0
2017-02-07 15:30:00,87.34,87.35,87.34,87.34,35563.0,56.5073,56.5137,56.5073,56.5073,35563.0
2017-02-07 15:35:00,87.34,87.34,87.33,87.34,32045.0,56.5073,56.5073,56.5008,56.5073,32045.0
2017-02-07 15:40:00,87.34,87.34,87.33,87.34,33199.0,56.5073,56.5073,56.5008,56.5073,33199.0
2017-02-07 15:45:00,87.33,87.34,87.32,87.33,69134.0,56.5008,56.5073,56.4943,56.5008,69134.0
2017-02-07 15:50:00,87.33,87.33,87.28,87.29,145414.0,56.5008,56.5008,56.4684,56.4749,145414.0
2017-02-07 15:55:00,87.28,87.33,87.28,87.31,370385.0,56.4684,56.5008,56.4684,56.4878,370385.0
2017-02-08 09:30:00,87.32,87.32,87.16,87.17,443248.0,56.4943,56.4943,56.3908,56.3973,443248.0
2017-02-08 09:35:00,87.18,87.19,87.15,87.15,391638.0,56.4037,56.4102,56.3843,56.3843,391638.0
2017-02-08 09:40:00,87.15,87.17,87.12,87.15,154888.0,56.3843,56.3973,56.3649,56.3843,154888.0
2017-02-08 09:45:00,87.14,87.15,87.13,87.14,178360.0,56.3779,56.3843,56.3714,56.3779,178360.0
2017-02-08 09:50:00,87.13,87.16,87.13,87.15,124290.0,56.3714,56.3908,56.3714,56.3843,124290.0
2017-02-08 09:55:00,87.15,87.16,87.14,87.16,119232.0,56.3843,56.3908,56.3779,56.3908,119232.0
2017-02-08 10:00:00,87.16,87.2,87.15,87.2,304920.0,56.3908,56.4167,56.3843,56.4167,304920.0
2017-02-08 10:05:00,87.2,87.21,87.19,87.2,214318.0,56.4167,56.4231,56.4102,56.4167,214318.0
2017-02-08 10:10:00,87.2,87.24,87.2,87.23,172328.0,56.4167,56.4426,56.4167,56.4361,172328.0
2017-02-08 10:15:00,87.22,87.27,87.22,87.27,87779.0,56.4296,56.462,56.4296,56.462,87779.0
2017-02-08 10:20:00,87.27,87.28,87.26,87.27,94658.0,56.462,56.4684,56.4555,56.462,94658.0
2017-02-08 10:25:00,87.27,87.28,87.25,87.26,145511.0,56.462,56.4684,56.449,56.4555,145511.0
2017-02-08 10:30:00,87.25,87.29,87.25,87.25,135554.0,56.449,56.4749,56.449,56.449,135554.0
2017-02-08 10:35:00,87.25,87.28,87.25,87.27,71032.0,56.449,56.4684,56.449,56.462,71032.0
2017-02-08 10:40:00,87.28,87.31,87.27,87.31,59525.0,56.4684,56.4878,56.462,56.4878,59525.0
2017-02-08 10:45:00,87.3,87.33,87.3,87.33,252166.0,56.4814,56.5008,56.4814,56.5008,252166.0
2017-02-08 10:50:00,87.33,87.33,87.31,87.31,93503.0,56.5008,56.5008,56.4878,56.4878,93503.0
2017-02-08 10:55:00,87.31,87.33,87.3,87.32,101781.0,56.4878,56.5008,56.4814,56.4943,101781.0
2017-02-08 11:00:00,87.33,87.34,87.32,87.34,87583.0,56.5008,56.5073,56.4943,56.5073,87583.0
2017-02-08 11:05:00,87.34,87.35,87.33,87.34,20408.0,56.5073,56.5137,56.5008,56.5073,20408.0
2017-02-08 11:10:00,87.34,87.35,87.33,87.34,26717.0,56.5073,56.5137,56.5008,56.5073,26717.0
2017-02-08 11:15:00,87.34,87.34,87.33,87.34,18866.0,56.5073,56.5073,56.5008,56.5073,18866.0
2017-02-08 11:20:00,87.34,87.35,87.33,87.34,25361.0,56.5073,56.5137,56.5008,56.5073,25361.0
2017-02-08 11:25:00,87.34,87.35,87.34,87.34,31344.0,56.5073,56.5137,56.5073,56.5073,31344.0
2017-02-08 11:30:00,87.34,87.35,87.34,87.34,11765.0,56.5073,56.5137,56.5073,56.5073,11765.0
2017-02-08 11:35:00,87.34,87.35,87.32,87.33,78913.0,56.5073,56.5137,56.4943,56.5008,78913.0
2017-02-08 11:40:00,87.33,87.33,87.32,87.32,33208.0,56.5008,56.5008,56.4943,56.4943,33208.0
2017-02-08 11:45:00,87.32,87.32,87.31,87.31,33506.0,56.4943,56.4943,56.4878,56.4878,33506.0
2017-02-08 11:50:00,87.31,87.32,87.3,87.31,152058.0,56.4878,56.4943,56.4814,56.4878,152058.0
2017-02-08 11:55:00,87.3,87.31,87.3,87.3,24135.0,56.4814,56.4878,56.4814,56.4814,24135.0
2017-02-08 12:00:00,87.3,87.31,87.3,87.31,14634.0,56.4814,56.4878,56.4814,56.4878,14634.0
2017-02-08 12:05:00,87.3,87.31,87.3,87.3,18510.0,56.4814,56.4878,56.4814,56.4814,18510.0
2017-02-08 12:10:00,87.3,87.31,87.3,87.31,13434.0,56.4814,56.4878,56.4814,56.4878,13434.0
2017-02-08 12:15:00,87.3,87.31,87.3,87.31,6910.0,56.4814,56.4878,56.4814,56.4878,6910.0
2017-02-08 12:20:00,87.3,87.31,87.3,87.31,5659.0,56.4814,56.4878,56.4814,56.4878,5659.0
2017-02-08 12:25:00,87.3,87.31,87.28,87.29,43337.0,56.4814,56.4878,56.4684,56.4749,43337.0
2017-02-08 12:30:00,87.29,87.29,87.28,87.28,6300.0,56.4749,56.4749,56.4684,56.4684,6300.0
2017-02-08 12:35:00,87.28,87.29,87.27,87.27,18200.0,56.4684,56.4749,56.462,56.462,18200.0
2017-02-08 12:40:00,87.27,87.28,87.27,87.27,6514.0,56.462,56.4684,56.462,56.462,6514.0
2017-02-08 12:45:00,87.27,87.28,87.27,87.27,24091.0,56.462,56.4684,56.462,56.462,24091.0
2017-02-08 12:50:00,87.27,87.29,87.27,87.27,25529.0,56.462,56.4749,56.462,56.462,25529.0
2017-02-08 12:55:00,87.28,87.28,87.27,87.27,197649.0,56.4684,56.4684,56.462,56.462,197649.0
2017-02-08 13:00:00,87.28,87.28,87.26,87.28,59073.0,56.4684,56.4684,56.4555,56.4684,59073.0
2017-02-08 13:05:00,87.28,87.29,87.27,87.28,70649.0,56.4684,56.4749,56.462,56.4684,70649.0
2017-02-08 13:10:00,87.27,87.28,87.27,87.27,8745.0,56.462,56.4684,56.462,56.462,8745.0
2017-02-08 13:15:00,87.27,87.28,87.27,87.28,10777.0,56.462,56.4684,56.462,56.4684,10777.0
2017-02-08 13:20:00,87.28,87.28,87.27,87.27,21714.0,56.4684,56.4684,56.462,56.462,21714.0
2017-02-08 13:25:00,87.27,87.28,87.27,87.27,63680.0,56.462,56.4684,56.462,56.462,63680.0
2017-02-08 13:30:00,87.27,87.28,87.27,87.28,25254.0,56.462,56.4684,56.462,56.4684,25254.0
2017-02-08 13:35:00,87.28,87.29,87.27,87.29,99063.0,56.4684,56.4749,56.462,56.4749,99063.0
2017-02-08 13:40:00,87.28,87.29,87.28,87.28,286214.0,56.4684,56.4749,56.4684,56.4684,286214.0
2017-02-08 13:45:00,87.28,87.29,87.28,87.29,68985.0,56.4684,56.4749,56.4684,56.4749,68985.0
2017-02-08 13:50:00,87.29,87.29,87.28,87.29,68652.0,56.4749,56.4749,56.4684,56.4749,68652.0
2017-02-08 13:55:00,87.28,87.29,87.28,87.29,27757.0,56.4684,56.4749,56.4684,56.4749,27757.0
2017-02-08 14:00:00,87.28,87.29,87.28,87.28,35394.0,56.4684,56.4749,56.4684,56.4684,35394.0
2017-02-08 14:05:00,87.28,87.29,87.27,87.28,55588.0,56.4684,56.4749,56.462,56.4684,55588.0
2017-02-08 14:10:00,87.28,87.28,87.27,87.27,29784.0,56.4684,56.4684,56.462,56.462,29784.0
2017-02-08 14:15:00,87.27,87.28,87.27,87.27,70147.0,56.462,56.4684,56.462,56.462,70147.0
2017-02-08 14:20:00,87.28,87.29,87.27,87.29,77439.0,56.4684,56.4749,56.462,56.4749,77439.0
2017-02-08 14:25:00,87.29,87.29,87.28,87.29,56276.0,56.4749,56.4749,56.4684,56.4749,56276.0
2017-02-08 14:30:00,87.29,87.3,87.28,87.3,93872.0,56.4749,56.4814,56.4684,56.4814,93872.0
2017-02-08 14:35:00,87.3,87.31,87.29,87.3,74662.0,56.4814,56.4878,56.4749,56.4814,74662.0
2017-02-08 14:40:00,87.3,87.31,87.3,87.3,27712.0,56.4814,56.4878,56.4814,56.4814,27712.0
2017-02-08 14:45:00,87.31,87.31,87.3,87.3,26178.0,56.4878,56.4878,56.4814,56.4814,26178.0
2017-02-08 14:50:00,87.3,87.31,87.3,87.31,36479.0,56.4814,56.4878,56.4814,56.4878,36479.0
2017-02-08 14:55:00,87.3,87.31,87.3,87.3,20009.0,56.4814,56.4878,56.4814,56.4814,20009.0
2017-02-08 15:00:00,87.3,87.31,87.3,87.3,78044.0,56.4814,56.4878,56.4814,56.4814,78044.0
2017-02-08 15:05:00,87.3,87.31,87.27,87.3,376217.0,56.4814,56.4878,56.462,56.4814,376217.0
2017-02-08 15:10:00,87.29,87.31,87.29,87.31,96666.0,56.4749,56.4878,56.4749,56.4878,96666.0
2017-02-08 15:15:00,87.31,87.31,87.3,87.3,60300.0,56.4878,56.4878,56.4814,56.4814,60300.0
2017-02-08 15:20:00,87.31,87.31,87.27,87.28,160178.0,56.4878,56.4878,56.462,56.4684,160178.0
2017-02-08 15:25:00,87.28,87.3,87.27,87.29,382925.0,56.4684,56.4814,56.462,56.4749,382925.0
2017-02-08 15:30:00,87.28,87.29,87.28,87.28,12285.0,56.4684,56.4749,56.4684,56.4684,12285.0
2017-02-08 15:35:00,87.29,87.3,87.28,87.29,93527.0,56.4749,56.4814,56.4684,56.4749,93527.0
2017-02-08 15:40:00,87.28,87.3,87.28,87.3,34056.0,56.4684,56.4814,56.4684,56.4814,34056.0
2017-02-08 15:45:00,87.3,87.32,87.29,87.31,35348.0,56.4814,56.4943,56.4749,56.4878,35348.0
2017-02-08 15:50:00,87.31,87.33,87.29,87.3,147801.0,56.4878,56.5008,56.4749,56.4814,147801.0
2017-02-08 15:55:00,87.3,87.36,87.29,87.34,344529.0,56.4814,56.5202,56.4749,56.5073,344529.0
2017-02-09 09:30:00,87.43,87.46,87.39,87.44,82184.0,56.5655,56.5849,56.5396,56.572,82184.0
2017-02-09 09:35:00,87.44,87.45,87.39,87.4,158403.0,56.572,56.5784,56.5396,56.5461,158403.0
2017-02-09 09:40:00,87.4,87.46,87.4,87.46,56778.0,56.5461,56.5849,56.5461,56.5849,56778.0
2017-02-09 09:45:00,87.46,87.46,87.42,87.43,60201.0,56.5849,56.5849,56.559,56.5655,60201.0
2017-02-09 09:50:00,87.43,87.45,87.41,87.44,44211.0,56.5655,56.5784,56.5525,56.572,44211.0
2017-02-09 09:55:00,87.43,87.44,87.4,87.41,42152.0,56.5655,56.572,56.5461,56.5525,42152.0
2017-02-09 10:00:00,87.42,87.44,87.4,87.4,24642.0,56.559,56.572,56.5461,56.5461,24642.0
2017-02-09 10:05:00,87.4,87.42,87.38,87.42,355231.0,56.5461,56.559,56.5331,56.559,355231.0
2017-02-09 10:10:00,87.41,87.42,87.38,87.38,83090.0,56.5525,56.559,56.5331,56.5331,83090.0
2017-02-09 10:15:00,87.38,87.42,87.38,87.42,242739.0,56.5331,56.559,56.5331,56.559,242739.0
2017-02-09 10:20:00,87.42,87.43,87.4,87.41,19625.0,56.559,56.5655,56.5461,56.5525,19625.0
2017-02-09 10:25:00,87.4,87.41,87.38,87.39,36959.0,56.5461,56.5525,56.5331,56.5396,36959.0
2017-02-09 10:30:00,87.39,87.43,87.38,87.41,201077.0,56.5396,56.5655,56.5331,56.5525,201077.0
2017-02-09 10:35:00,87.41,87.41,87.4,87.41,3797.0,56.5525,56.5525,56.5461,56.5525,3797.0
2017-02-09 10:40:00,87.41,87.46,87.4,87.45,25311.0,56.5525,56.5849,56.5461,56.5784,25311.0
2017-02-09 10:45:00,87.45,87.47,87.44,87.47,20080.0,56.5784,56.5914,56.572,56.5914,20080.0
2017-02-09 10:50:00,87.46,87.46,87.44,87.46,332740.0,56.5849,56.5849,56.572,56.5849,332740.0
2017-02-09 10:55:00,87.47,87.47,87.46,87.47,5982.0,56.5914,56.5914,56.5849,56.5914,5982.0
2017-02-09 11:00:00,87.47,87.49,87.46,87.48,50392.0,56.5914,56.6043,56.5849,56.5978,50392.0
2017-02-09 11:05:00,87.48,87.5,87.48,87.5,39236.0,56.5978,56.6108,56.5978,56.6108,39236.0
2017-02-09 11:10:00,87.5,87.51,87.48,87.48,93471.0,56.6108,56.6172,56.5978,56.5978,93471.0
2017-02-09 11:15:00,87.48,87.5,87.48,87.48,28196.0,56.5978,56.6108,56.5978,56.5978,28196.0
2017-02-09 11:20:00,87.49,87.51,87.48,87.51,82905.0,56.6043,56.6172,56.5978,56.6172,82905.0
2017-02-09 11:25:00,87.51,87.52,87.5,87.51,42205.0,56.6172,56.6237,56.6108,56.6172,42205.0
2017-02-09 11:30:00,87.51,87.54,87.49,87.5,74080.0,56.6172,56.6367,56.6043,56.6108,74080.0
2017-02-09 11:35:00,87.5,87.5,87.48,87.49,74698.0,56.6108,56.6108,56.5978,56.6043,74698.0
2017-02-09 11:40:00,87.48,87.5,87.48,87.49,61917.0,56.5978,56.6108,56.5978,56.6043,61917.0
2017-02-09 11:45:00,87.49,87.51,87.49,87.5,21530.0,56.6043,56.6172,56.6043,56.6108,21530.0
2017-02-09 11:50:00,87.51,87.52,87.49,87.5,170517.0,56.6172,56.6237,56.6043,56.6108,170517.0
2017-02-09 11:55:00,87.5,87.5,87.48,87.5,262333.0,56.6108,56.6108,56.5978,56.6108,262333.0
2017-02-09 12:00:00,87.5,87.5,87.45,87.45,25398.0,56.6108,56.6108,56.5784,56.5784,25398.0
2017-02-09 12:05:00,87.45,87.46,87.45,87.45,9573.0,56.5784,56.5849,56.5784,56.5784,9573.0
2017-02-09 12:10:00,87.45,87.48,87.45,87.46,30323.0,56.5784,56.5978,56.5784,56.5849,30323.0
2017-02-09 12:15:00,87.46,87.47,87.45,87.45,13495.0,56.5849,56.5914,56.5784,56.5784,13495.0
2017-02-09 12:20:00,87.45,87.46,87.44,87.44,7984.0,56.5784,56.5849,56.572,56.572,7984.0
2017-02-09 12:25:00,87.45,87.45,87.44,87.44,8788.0,56.5784,56.5784,56.572,56.572,8788.0
2017-02-09 12:30:00,87.44,87.47,87.44,87.47,35966.0,56.572,56.5914,56.572,56.5914,35966.0
2017-02-09 12:35:00,87.46,87.47,87.46,87.46,3081.0,56.5849,56.5914,56.5849,56.5849,3081.0
2017-02-09 12:40:00,87.46,87.47,87.45,87.47,45265.0,56.5849,56.5914,56.5784,56.5914,45265.0
2017-02-09 12:45:00,87.48,87.48,87.46,87.47,9721.0,56.5978,56.5978,56.5849,56.5914,9721.0
2017-02-09 12:50:00,87.46,87.47,87.45,87.45,12301.0,56.5849,56.5914,56.5784,56.5784,12301.0
2017-02-09 12:55:00,87.46,87.46,87.45,87.45,3375.0,56.5849,56.5849,56.5784,56.5784,3375.0
2017-02-09 13:00:00,87.45,87.49,87.45,87.48,64598.0,56.5784,56.6043,56.5784,56.5978,64598.0
2017-02-09 13:05:00,87.48,87.49,87.46,87.46,51329.0,56.5978,56.6043,56.5849,56.5849,51329.0
2017-02-09 13:10:00,87.47,87.48,87.46,87.46,10674.0,56.5914,56.5978,56.5849,56.5849,10674.0
2017-02-09 13:15:00,87.46,87.47,87.46,87.46,7003.0,56.5849,56.5914,56.5849,56.5849,7003.0
2017-02-09 13:20:00,87.46,87.47,87.46,87.47,10655.0,56.5849,56.5914,56.5849,56.5914,10655.0
2017-02-09 13:25:00,87.46,87.48,87.46,87.48,30805.0,56.5849,56.5978,56.5849,56.5978,30805.0
2017-02-09 13:30:00,87.48,87.48,87.46,87.46,14444.0,56.5978,56.5978,56.5849,56.5849,14444.0
2017-02-09 13:35:00,87.47,87.47,87.46,87.47,8174.0,56.5914,56.5914,56.5849,56.5914,8174.0
2017-02-09 13:40:00,87.46,87.48,87.46,87.48,43532.0,56.5849,56.5978,56.5849,56.5978,43532.0
2017-02-09 13:45:00,87.48,87.49,87.48,87.49,46331.0,56.5978,56.6043,56.5978,56.6043,46331.0
2017-02-09 13:50:00,87.48,87.51,87.48,87.51,153019.0,56.5978,56.6172,56.5978,56.6172,153019.0
2017-02-09 13:55:00,87.5,87.51,87.49,87.51,66772.0,56.6108,56.6172,56.6043,56.6172,66772.0
2017-02-09 14:00:00,87.51,87.51,87.5,87.51,56114.0,56.6172,56.6172,56.6108,56.6172,56114.0
2017-02-09 14:05:00,87.51,87.51,87.5,87.5,19600.0,56.6172,56.6172,56.6108,56.6108,19600.0
2017-02-09 14:10:00,87.5,87.5,87.48,87.5,31343.0,56.6108,56.6108,56.5978,56.6108,31343.0
2017-02-09 14:15:00,87.5,87.5,87.48,87.48,74249.0,56.6108,56.6108,56.5978,56.5978,74249.0
2017-02-09 14:20:00,87.48,87.5,87.48,87.49,56939.0,56.5978,56.6108,56.5978,56.6043,56939.0
2017-02-09 14:25:00,87.49,87.5,87.49,87.5,20211.0,56.6043,56.6108,56.6043,56.6108,20211.0
2017-02-09 14:30:00,87.5,87.5,87.48,87.48,30728.0,56.6108,56.6108,56.5978,56.5978,30728.0
2017-02-09 14:35:00,87.48,87.49,87.48,87.48,18000.0,56.5978,56.6043,56.5978,56.5978,18000.0
2017-02-09 14:40:00,87.48,87.49,87.47,87.48,34469.0,56.5978,56.6043,56.5914,56.5978,34469.0
2017-02-09 14:45:00,87.48,87.48,87.46,87.46,19044.0,56.5978,56.5978,56.5849,56.5849,19044.0
2017-02-09 14:50:00,87.46,87.47,87.45,87.46,144933.0,56.5849,56.5914,56.5784,56.5849,144933.0
2017-02-09 14:55:00,87.46,87.48,87.46,87.47,68989.0,56.5849,56.5978,56.5849,56.5914,68989.0
2017-02-09 15:00:00,87.47,87.48,87.45,87.46,54000.0,56.5914,56.5978,56.5784,56.5849,54000.0
2017-02-09 15:05:00,87.46,87.47,87.45,87.45,76281.0,56.5849,56.5914,56.5784,56.5784,76281.0
2017-02-09 15:10:00,87.45,87.47,87.45,87.46,73163.0,56.5784,56.5914,56.5784,56.5849,73163.0
2017-02-09 15:15:00,87.46,87.47,87.44,87.44,63532.0,56.5849,56.5914,56.572,56.572,63532.0
2017-02-09 15:20:00,87.44,87.45,87.42,87.42,36993.0,56.572,56.5784,56.559,56.559,36993.0
2017-02-09 15:25:00,87.42,87.43,87.4,87.41,80536.0,56.559,56.5655,56.5461,56.5525,80536.0
2017-02-09 15:30:00,87.42,87.42,87.39,87.39,78777.0,56.559,56.559,56.5396,56.5396,78777.0
2017-02-09 15:35:00,87.4,87.48,87.39,87.48,120307.0,56.5461,56.5978,56.5396,56.5978,120307.0
2017-02-09 15:40:00,87.48,87.48,87.45,87.45,126078.0,56.5978,56.5978,56.5784,56.5784,126078.0
2017-02-09 15:45:00,87.45,87.46,87.45,87.46,175990.0,56.5784,56.5849,56.5784,56.5849,175990.0
2017-02-09 15:50:00,87.46,87.5,87.46,87.49,209458.0,56.5849,56.6108,56.5849,56.6043,209458.0
2017-02-09 15:55:00,87.49,87.5,87.44,87.46,571018.0,56.6043,56.6108,56.572,56.5849,571018.0
2017-02-10 09:30:00,87.52,87.52,87.44,87.48,93296.0,56.6237,56.6237,56.572,56.5978,93296.0
2017-02-10 09:35:00,87.48,87.49,87.45,87.47,84734.0,56.5978,56.6043,56.5784,56.5914,84734.0
2017-02-10 09:40:00,87.47,87.47,87.43,87.47,205867.0,56.5914,56.5914,56.5655,56.5914,205867.0
2017-02-10 09:45:00,87.47,87.48,87.46,87.47,298018.0,56.5914,56.5978,56.5849,56.5914,298018.0
2017-02-10 09:50:00,87.46,87.47,87.45,87.46,132731.0,56.5849,56.5914,56.5784,56.5849,132731.0
2017-02-10 09:55:00,87.46,87.46,87.42,87.42,94142.0,56.5849,56.5849,56.559,56.559,94142.0
2017-02-10 10:00:00,87.42,87.43,87.4,87.4,74883.0,56.559,56.5655,56.5461,56.5461,74883.0
2017-02-10 10:05:00,87.41,87.43,87.4,87.43,11892.0,56.5525,56.5655,56.5461,56.5655,11892.0
2017-02-10 10:10:00,87.42,87.46,87.42,87.46,36448.0,56.559,56.5849,56.559,56.5849,36448.0
2017-02-10 10:15:00,87.46,87.46,87.42,87.42,19855.0,56.5849,56.5849,56.559,56.559,19855.0
2017-02-10 10:20:00,87.43,87.44,87.42,87.42,42767.0,56.5655,56.572,56.559,56.559,42767.0
2017-02-10 10:25:00,87.43,87.44,87.42,87.42,466714.0,56.5655,56.572,56.559,56.559,466714.0
2017-02-10 10:30:00,87.42,87.44,87.42,87.42,25343.0,56.559,56.572,56.559,56.559,25343.0
2017-02-10 10:35:00,87.42,87.45,87.42,87.45,81916.0,56.559,56.5784,56.559,56.5784,81916.0
2017-02-10 10:40:00,87.45,87.49,87.44,87.48,215208.0,56.5784,56.6043,56.572,56.5978,215208.0
2017-02-10 10:45:00,87.48,87.49,87.47,87.49,60924.0,56.5978,56.6043,56.5914,56.6043,60924.0
2017-02-10 10:50:00,87.49,87.49,87.45,87.47,62231.0,56.6043,56.6043,56.5784,56.5914,62231.0
2017-02-10 10:55:00,87.47,87.47,87.46,87.47,25214.0,56.5914,56.5914,56.5849,56.5914,25214.0
2017-02-10 11:00:00,87.47,87.47,87.42,87.42,46257.0,56.5914,56.5914,56.559,56.559,46257.0
2017-02-10 11:05:00,87.42,87.47,87.42,87.46,91935.0,56.559,56.5914,56.559,56.5849,91935.0
2017-02-10 11:10:00,87.45,87.46,87.45,87.45,6943.0,56.5784,56.5849,56.5784,56.5784,6943.0
2017-02-10 11:15:00,87.45,87.47,87.45,87.46,42902.0,56.5784,56.5914,56.5784,56.5849,42902.0
2017-02-10 11:20:00,87.46,87.47,87.46,87.47,12445.0,56.5849,56.5914,56.5849,56.5914,12445.0
2017-02-10 11:25:00,87.47,87.47,87.46,87.47,24176.0,56.5914,56.5914,56.5849,56.5914,24176.0
2017-02-10 11:30:00,87.46,87.47,87.45,87.45,19201.0,56.5849,56.5914,56.5784,56.5784,19201.0
2017-02-10 11:35:00,87.45,87.45,87.43,87.44,9020.0,56.5784,56.5784,56.5655,56.572,9020.0
2017-02-10 11:40:00,87.43,87.46,87.43,87.45,14817.0,56.5655,56.5849,56.5655,56.5784,14817.0
2017-02-10 11:45:00,87.45,87.46,87.45,87.45,4246.0,56.5784,56.5849,56.5784,56.5784,4246.0
2017-02-10 11:50:00,87.45,87.46,87.45,87.45,13141.0,56.5784,56.5849,56.5784,56.5784,13141.0
2017-02-10 11:55:00,87.46,87.46,87.43,87.45,27838.0,56.5849,56.5849,56.5655,56.5784,27838.0
2017-02-10 12:00:00,87.45,87.47,87.45,87.47,166444.0,56.5784,56.5914,56.5784,56.5914,166444.0
2017-02-10 12:05:00,87.47,87.49,87.46,87.48,84131.0,56.5914,56.6043,56.5849,56.5978,84131.0
2017-02-10 12:10:00,87.48,87.49,87.47,87.47,18476.0,56.5978,56.6043,56.5914,56.5914,18476.0
2017-02-10 12:15:00,87.48,87.48,87.46,87.47,6317.0,56.5978,56.5978,56.5849,56.5914,6317.0
2017-02-10 12:20:00,87.47,87.47,87.46,87.46,2361.0,56.5914,56.5914,56.5849,56.5849,2361.0
2017-02-10 12:25:00,87.47,87.49,87.46,87.48,23379.0,56.5914,56.6043,56.5849,56.5978,23379.0
2017-02-10 12:30:00,87.48,87.5,87.48,87.5,12365.0,56.5978,56.6108,56.5978,56.6108,12365.0
2017-02-10 12:35:00,87.5,87.5,87.49,87.49,23796.0,56.6108,56.6108,56.6043,56.6043,23796.0
2017-02-10 12:40:00,87.49,87.5,87.49,87.5,7517.0,56.6043,56.6108,56.6043,56.6108,7517.0
2017-02-10 12:45:00,87.49,87.5,87.49,87.5,22966.0,56.6043,56.6108,56.6043,56.6108,22966.0
2017-02-10 12:50:00,87.5,87.5,87.49,87.5,5532.0,56.6108,56.6108,56.6043,56.6108,5532.0
2017-02-10 12:55:00,87.5,87.5,87.49,87.49,87091.0,56.6108,56.6108,56.6043,56.6043,87091.0
2017-02-10 13:00:00,87.49,87.49,87.48,87.48,8863.0,56.6043,56.6043,56.5978,56.5978,8863.0
2017-02-10 13:05:00,87.48,87.49,87.48,87.48,19487.0,56.5978,56.6043,56.5978,56.5978,19487.0
2017-02-10 13:10:00,87.48,87.5,87.48,87.5,8645.0,56.5978,56.6108,56.5978,56.6108,8645.0
2017-02-10 13:15:00,87.49,87.5,87.48,87.48,12256.0,56.6043,56.6108,56.5978,56.5978,12256.0
2017-02-10 13:20:00,87.49,87.5,87.48,87.5,15775.0,56.6043,56.6108,56.5978,56.6108,15775.0
2017-02-10 13:25:00,87.5,87.5,87.48,87.48,28499.0,56.6108,56.6108,56.5978,56.5978,28499.0
2017-02-10 13:30:00,87.48,87.49,87.47,87.47,29137.0,56.5978,56.6043,56.5914,56.5914,29137.0
2017-02-10 13:35:00,87.47,87.49,87.47,87.48,24142.0,56.5914,56.6043,56.5914,56.5978,24142.0
2017-02-10 13:40:00,87.48,87.5,87.48,87.5,16768.0,56.5978,56.6108,56.5978,56.6108,16768.0
2017-02-10 13:45:00,87.49,87.5,87.48,87.49,41087.0,56.6043,56.6108,56.5978,56.6043,41087.0
2017-02-10 13:50:00,87.49,87.5,87.48,87.48,20318.0,56.6043,56.6108,56.5978,56.5978,20318.0
2017-02-10 13:55:00,87.48,87.49,87.48,87.49,5786.0,56.5978,56.6043,56.5978,56.6043,5786.0
2017-02-10 14:00:00,87.48,87.49,87.46,87.48,101953.0,56.5978,56.6043,56.5849,56.5978,101953.0
2017-02-10 14:05:00,87.48,87.5,87.48,87.49,15569.0,56.5978,56.6108,56.5978,56.6043,15569.0
2017-02-10 14:10:00,87.49,87.5,87.49,87.5,93566.0,56.6043,56.6108,56.6043,56.6108,93566.0
2017-02-10 14:15:00,87.5,87.5,87.49,87.49,16612.0,56.6108,56.6108,56.6043,56.6043,16612.0
2017-02-10 14:20:00,87.49,87.5,87.47,87.48,59475.0,56.6043,56.6108,56.5914,56.5978,59475.0
2017-02-10 14:25:00,87.48,87.48,87.47,87.48,39785.0,56.5978,56.5978,56.5914,56.5978,39785.0
2017-02-10 14:30:00,87.48,87.48,87.47,87.47,13971.0,56.5978,56.5978,56.5914,56.5914,13971.0
2017-02-10 14:35:00,87.47,87.48,87.46,87.47,20389.0,56.5914,56.5978,56.5849,56.5914,20389.0
2017-02-10 14:40:00,87.46,87.47,87.46,87.47,16529.0,56.5849,56.5914,56.5849,56.5914,16529.0
2017-02-10 14:45:00,87.47,87.47,87.46,87.47,13396.0,56.5914,56.5914,56.5849,56.5914,13396.0
2017-02-10 14:50:00,87.46,87.47,87.46,87.46,9920.0,56.5849,56.5914,56.5849,56.5849,9920.0
2017-02-10 14:55:00,87.47,87.48,87.46,87.47,33837.0,56.5914,56.5978,56.5849,56.5914,33837.0
2017-02-10 15:00:00,87.48,87.49,87.47,87.47,55570.0,56.5978,56.6043,56.5914,56.5914,55570.0
2017-02-10 15:05:00,87.48,87.49,87.46,87.48,69877.0,56.5978,56.6043,56.5849,56.5978,69877.0
2017-02-10 15:10:00,87.48,87.49,87.47,87.48,32082.0,56.5978,56.6043,56.5914,56.5978,32082.0
2017-02-10 15:15:00,87.48,87.5,87.46,87.5,63944.0,56.5978,56.6108,56.5849,56.6108,63944.0
2017-02-10 15:20:00,87.5,87.5,87.48,87.48,30496.0,56.6108,56.6108,56.5978,56.5978,30496.0
2017-02-10 15:25:00,87.48,87.49,87.48,87.49,19652.0,56.5978,56.6043,56.5978,56.6043,19652.0
2017-02-10 15:30:00,87.49,87.5,87.48,87.5,58117.0,56.6043,56.6108,56.5978,56.6108,58117.0
2017-02-10 15:35:00,87.49,87.52,87.49,87.52,43792.0,56.6043,56.6237,56.6043,56.6237,43792.0
2017-02-10 15:40:00,87.52,87.52,87.51,87.52,31583.0,56.6237,56.6237,56.6172,56.6237,31583.0
2017-02-10 15:45:00,87.52,87.52,87.51,87.52,39456.0,56.6237,56.6237,56.6172,56.6237,39456.0
2017-02-10 15:50:00,87.52,87.52,87.51,87.52,87638.0,56.6237,56.6237,56.6172,56.6237,87638.0
2017-02-10 15:55:00,87.52,87.55,87.5,87.53,734614.0,56.6237,56.6431,56.6108,56.6302,734614.0
2017-02-13 09:30:00,87.6,87.64,87.58,87.62,129018.0,56.6755,56.7013,56.6625,56.6884,129018.0
2017-02-13 09:35:00,87.61,87.62,87.61,87.62,11444.0,56.6819,56.6884,56.6819,56.6884,11444.0
2017-02-13 09:40:00,87.62,87.67,87.62,87.65,391855.0,56.6884,56.7208,56.6884,56.7078,391855.0
2017-02-13 09:45:00,87.66,87.68,87.64,87.65,385697.0,56.7143,56.7272,56.7013,56.7078,385697.0
2017-02-13 09:50:00,87.65,87.66,87.64,87.66,87466.0,56.7078,56.7143,56.7013,56.7143,87466.0
2017-02-13 09:55:00,87.65,87.66,87.65,87.66,39693.0,56.7078,56.7143,56.7078,56.7143,39693.0
2017-02-13 10:00:00,87.66,87.68,87.65,87.67,120761.0,56.7143,56.7272,56.7078,56.7208,120761.0
2017-02-13 10:05:00,87.68,87.69,87.67,87.69,97782.0,56.7272,56.7337,56.7208,56.7337,97782.0
2017-02-13 10:10:00,87.69,87.7,87.67,87.68,157061.0,56.7337,56.7402,56.7208,56.7272,157061.0
2017-02-13 10:15:00,87.68,87.7,87.68,87.69,65643.0,56.7272,56.7402,56.7272,56.7337,65643.0
2017-02-13 10:20:00,87.7,87.7,87.69,87.7,56479.0,56.7402,56.7402,56.7337,56.7402,56479.0
2017-02-13 10:25:00,87.7,87.7,87.68,87.69,89271.0,56.7402,56.7402,56.7272,56.7337,89271.0
2017-02-13 10:30:00,87.69,87.7,87.68,87.69,50960.0,56.7337,56.7402,56.7272,56.7337,50960.0
2017-02-13 10:35:00,87.7,87.7,87.67,87.7,164940.0,56.7402,56.7402,56.7208,56.7402,164940.0
2017-02-13 10:40:00,87.7,87.7,87.69,87.7,47283.0,56.7402,56.7402,56.7337,56.7402,47283.0
2017-02-13 10:45:00,87.7,87.7,87.69,87.7,63780.0,56.7402,56.7402,56.7337,56.7402,63780.0
2017-02-13 10:50:00,87.7,87.72,87.69,87.69,273223.0,56.7402,56.7531,56.7337,56.7337,273223.0
2017-02-13 10:55:00,87.7,87.71,87.69,87.7,40048.0,56.7402,56.7466,56.7337,56.7402,40048.0
2017-02-13 11:00:00,87.71,87.71,87.69,87.69,58201.0,56.7466,56.7466,56.7337,56.7337,58201.0
2017-02-13 11:05:00,87.7,87.7,87.69,87.69,12870.0,56.7402,56.7402,56.7337,56.7337,12870.0
2017-02-13 11:10:00,87.7,87.7,87.67,87.67,49785.0,56.7402,56.7402,56.7208,56.7208,49785.0
2017-02-13 11:15:00,87.67,87.68,87.67,87.67,33533.0,56.7208,56.7272,56.7208,56.7208,33533.0
2017-02-13 11:20:00,87.67,87.7,87.67,87.7,85714.0,56.7208,56.7402,56.7208,56.7402,85714.0
2017-02-13 11:25:00,87.7,87.71,87.69,87.7,84444.0,56.7402,56.7466,56.7337,56.7402,84444.0
2017-02-13 11:30:00,87.7,87.71,87.68,87.69,122474.0,56.7402,56.7466,56.7272,56.7337,122474.0
2017-02-13 11:35:00,87.69,87.7,87.69,87.69,27057.0,56.7337,56.7402,56.7337,56.7337,27057.0
2017-02-13 11:40:00,87.69,87.7,87.69,87.7,25427.0,56.7337,56.7402,56.7337,56.7402,25427.0
2017-02-13 11:45:00,87.7,87.7,87.69,87.69,59969.0,56.7402,56.7402,56.7337,56.7337,59969.0
2017-02-13 11:50:00,87.69,87.69,87.68,87.68,38341.0,56.7337,56.7337,56.7272,56.7272,38341.0
2017-02-13 11:55:00,87.68,87.69,87.66,87.66,117269.0,56.7272,56.7337,56.7143,56.7143,117269.0
2017-02-13 12:00:00,87.67,87.67,87.64,87.65,98980.0,56.7208,56.7208,56.7013,56.7078,98980.0
2017-02-13 12:05:00,87.65,87.65,87.63,87.65,47089.0,56.7078,56.7078,56.6949,56.7078,47089.0
2017-02-13 12:10:00,87.65,87.66,87.64,87.65,85250.0,56.7078,56.7143,56.7013,56.7078,85250.0
2017-02-13 12:15:00,87.65,87.65,87.64,87.64,7413.0,56.7078,56.7078,56.7013,56.7013,7413.0
2017-02-13 12:20:00,87.65,87.65,87.64,87.64,10693.0,56.7078,56.7078,56.7013,56.7013,10693.0
2017-02-13 12:25:00,87.65,87.65,87.64,87.65,18336.0,56.7078,56.7078,56.7013,56.7078,18336.0
2017-02-13 12:30:00,87.65,87.67,87.64,87.67,60718.0,56.7078,56.7208,56.7013,56.7208,60718.0
2017-02-13 12:35:00,87.67,87.67,87.66,87.67,21757.0,56.7208,56.7208,56.7143,56.7208,21757.0
2017-02-13 12:40:00,87.67,87.67,87.66,87.67,9714.0,56.7208,56.7208,56.7143,56.7208,9714.0
2017-02-13 12:45:00,87.67,87.67,87.66,87.67,19181.0,56.7208,56.7208,56.7143,56.7208,19181.0
2017-02-13 12:50:00,87.67,87.67,87.66,87.67,18772.0,56.7208,56.7208,56.7143,56.7208,18772.0
2017-02-13 12:55:00,87.67,87.68,87.66,87.68,66667.0,56.7208,56.7272,56.7143,56.7272,66667.0
2017-02-13 13:00:00,87.68,87.68,87.64,87.65,128249.0,56.7272,56.7272,56.7013,56.7078,128249.0
2017-02-13 13:05:00,87.64,87.66,87.64,87.66,18119.0,56.7013,56.7143,56.7013,56.7143,18119.0
2017-02-13 13:10:00,87.66,87.69,87.66,87.68,336964.0,56.7143,56.7337,56.7143,56.7272,336964.0
2017-02-13 13:15:00,87.69,87.7,87.68,87.7,31691.0,56.7337,56.7402,56.7272,56.7402,31691.0
2017-02-13 13:20:00,87.7,87.71,87.69,87.71,22748.0,56.7402,56.7466,56.7337,56.7466,22748.0
2017-02-13 13:25:00,87.71,87.71,87.67,87.68,59455.0,56.7466,56.7466,56.7208,56.7272,59455.0
2017-02-13 13:30:00,87.69,87.7,87.68,87.7,9828.0,56.7337,56.7402,56.7272,56.7402,9828.0
2017-02-13 13:35:00,87.7,87.71,87.69,87.7,32061.0,56.7402,56.7466,56.7337,56.7402,32061.0
2017-02-13 13:40:00,87.7,87.71,87.69,87.7,17138.0,56.7402,56.7466,56.7337,56.7402,17138.0
2017-02-13 13:45:00,87.7,87.71,87.7,87.71,59229.0,56.7402,56.7466,56.7402,56.7466,59229.0
2017-02-13 13:50:00,87.71,87.71,87.7,87.7,21682.0,56.7466,56.7466,56.7402,56.7402,21682.0
2017-02-13 13:55:00,87.71,87.71,87.7,87.7,20124.0,56.7466,56.7466,56.7402,56.7402,20124.0
2017-02-13 14:00:00,87.7,87.71,87.68,87.69,111780.0,56.7402,56.7466,56.7272,56.7337,111780.0
2017-02-13 14:05:00,87.69,87.69,87.68,87.69,25536.0,56.7337,56.7337,56.7272,56.7337,25536.0
2017-02-13 14:10:00,87.69,87.69,87.68,87.69,24197.0,56.7337,56.7337,56.7272,56.7337,24197.0
2017-02-13 14:15:00,87.69,87.69,87.68,87.68,16418.0,56.7337,56.7337,56.7272,56.7272,16418.0
2017-02-13 14:20:00,87.69,87.69,87.67,87.67,45873.0,56.7337,56.7337,56.7208,56.7208,45873.0
2017-02-13 14:25:00,87.68,87.68,87.65,87.66,107620.0,56.7272,56.7272,56.7078,56.7143,107620.0
2017-02-13 14:30:00,87.66,87.66,87.65,87.66,14263.0,56.7143,56.7143,56.7078,56.7143,14263.0
2017-02-13 14:35:00,87.66,87.66,87.65,87.66,56675.0,56.7143,56.7143,56.7078,56.7143,56675.0
2017-02-13 14:40:00,87.65,87.66,87.65,87.66,15443.0,56.7078,56.7143,56.7078,56.7143,15443.0
2017-02-13 14:45:00,87.66,87.66,87.65,87.66,20246.0,56.7143,56.7143,56.7078,56.7143,20246.0
2017-02-13 14:50:00,87.66,87.66,87.64,87.65,107627.0,56.7143,56.7143,56.7013,56.7078,107627.0
2017-02-13 14:55:00,87.65,87.67,87.64,87.67,13817.0,56.7078,56.7208,56.7013,56.7208,13817.0
2017-02-13 15:00:00,87.67,87.67,87.66,87.67,15036.0,56.7208,56.7208,56.7143,56.7208,15036.0
2017-02-13 15:05:00,87.67,87.67,87.66,87.67,16432.0,56.7208,56.7208,56.7143,56.7208,16432.0
2017-02-13 15:10:00,87.67,87.68,87.66,87.68,90392.0,56.7208,56.7272,56.7143,56.7272,90392.0
2017-02-13 15:15:00,87.68,87.68,87.67,87.68,22771.0,56.7272,56.7272,56.7208,56.7272,22771.0
2017-02-13 15:20:00,87.68,87.68,87.67,87.67,22499.0,56.7272,56.7272,56.7208,56.7208,22499.0
2017-02-13 15:25:00,87.67,87.68,87.63,87.64,72199.0,56.7208,56.7272,56.6949,56.7013,72199.0
2017-02-13 15:30:00,87.64,87.64,87.63,87.64,169752.0,56.7013,56.7013,56.6949,56.7013,169752.0
2017-02-13 15:35:00,87.64,87.65,87.62,87.63,170521.0,56.7013,56.7078,56.6884,56.6949,170521.0
2017-02-13 15:40:00,87.62,87.63,87.61,87.62,116252.0,56.6884,56.6949,56.6819,56.6884,116252.0
2017-02-13 15:45:00,87.62,87.62,87.61,87.62,55696.0,56.6884,56.6884,56.6819,56.6884,55696.0
2017-02-13 15:50:00,87.61,87.65,87.61,87.62,179492.0,56.6819,56.7078,56.6819,56.6884,179492.0
2017-02-13 15:55:00,87.63,87.67,87.62,87.65,940035.0,56.6949,56.7208,56.6884,56.7078,940035.0
2017-02-14 09:30:00,87.67,87.68,87.64,87.64,75320.0,56.7208,56.7272,56.7013,56.7013,75320.0
2017-02-14 09:35:00,87.64,87.67,87.64,87.66,157336.0,56.7013,56.7208,56.7013,56.7143,157336.0
2017-02-14 09:40:00,87.67,87.68,87.65,87.65,153624.0,56.7208,56.7272,56.7078,56.7078,153624.0
2017-02-14 09:45:00,87.65,87.66,87.61,87.61,124405.0,56.7078,56.7143,56.6819,56.6819,124405.0
2017-02-14 09:50:00,87.61,87.64,87.58,87.59,630381.0,56.6819,56.7013,56.6625,56.669,630381.0
2017-02-14 09:55:00,87.59,87.6,87.58,87.59,70216.0,56.669,56.6755,56.6625,56.669,70216.0
2017-02-14 10:00:00,87.59,87.6,87.52,87.52,227254.0,56.669,56.6755,56.6237,56.6237,227254.0
2017-02-14 10:05:00,87.51,87.51,87.47,87.47,140283.0,56.6172,56.6172,56.5914,56.5914,140283.0
2017-02-14 10:10:00,87.48,87.53,87.47,87.52,103693.0,56.5978,56.6302,56.5914,56.6237,103693.0
2017-02-14 10:15:00,87.52,87.53,87.51,87.52,46477.0,56.6237,56.6302,56.6172,56.6237,46477.0
2017-02-14 10:20:00,87.52,87.52,87.51,87.52,50132.0,56.6237,56.6237,56.6172,56.6237,50132.0
2017-02-14 10:25:00,87.52,87.52,87.5,87.51,264805.0,56.6237,56.6237,56.6108,56.6172,264805.0
2017-02-14 10:30:00,87.51,87.51,87.49,87.49,58713.0,56.6172,56.6172,56.6043,56.6043,58713.0
2017-02-14 10:35:00,87.49,87.51,87.49,87.51,67078.0,56.6043,56.6172,56.6043,56.6172,67078.0
2017-02-14 10:40:00,87.51,87.51,87.49,87.5,133442.0,56.6172,56.6172,56.6043,56.6108,133442.0
2017-02-14 10:45:00,87.49,87.51,87.48,87.51,86732.0,56.6043,56.6172,56.5978,56.6172,86732.0
2017-02-14 10:50:00,87.51,87.52,87.5,87.52,42859.0,56.6172,56.6237,56.6108,56.6237,42859.0
2017-02-14 10:55:00,87.52,87.54,87.52,87.54,36027.0,56.6237,56.6367,56.6237,56.6367,36027.0
2017-02-14 11:00:00,87.54,87.54,87.51,87.52,89664.0,56.6367,56.6367,56.6172,56.6237,89664.0
2017-02-14 11:05:00,87.52,87.53,87.5,87.51,66779.0,56.6237,56.6302,56.6108,56.6172,66779.0
2017-02-14 11:10:00,87.51,87.53,87.5,87.52,81094.0,56.6172,56.6302,56.6108,56.6237,81094.0
2017-02-14 11:15:00,87.52,87.57,87.51,87.56,86176.0,56.6237,56.6561,56.6172,56.6496,86176.0
2017-02-14 11:20:00,87.57,87.57,87.54,87.54,54287.0,56.6561,56.6561,56.6367,56.6367,54287.0
2017-02-14 11:25:00,87.55,87.57,87.54,87.56,28364.0,56.6431,56.6561,56.6367,56.6496,28364.0
2017-02-14 11:30:00,87.56,87.57,87.54,87.56,205546.0,56.6496,56.6561,56.6367,56.6496,205546.0
2017-02-14 11:35:00,87.56,87.57,87.56,87.56,27582.0,56.6496,56.6561,56.6496,56.6496,27582.0
2017-02-14 11:40:00,87.56,87.57,87.56,87.57,23345.0,56.6496,56.6561,56.6496,56.6561,23345.0
2017-02-14 11:45:00,87.57,87.58,87.54,87.56,319137.0,56.6561,56.6625,56.6367,56.6496,319137.0
2017-02-14 11:50:00,87.56,87.56,87.54,87.55,19346.0,56.6496,56.6496,56.6367,56.6431,19346.0
2017-02-14 11:55:00,87.56,87.57,87.54,87.55,90538.0,56.6496,56.6561,56.6367,56.6431,90538.0
2017-02-14 12:00:00,87.55,87.57,87.54,87.57,7857.0,56.6431,56.6561,56.6367,56.6561,7857.0
2017-02-14 12:05:00,87.56,87.57,87.55,87.56,22328.0,56.6496,56.6561,56.6431,56.6496,22328.0
2017-02-14 12:10:00,87.56,87.57,87.55,87.56,64102.0,56.6496,56.6561,56.6431,56.6496,64102.0
2017-02-14 12:15:00,87.56,87.58,87.56,87.56,47169.0,56.6496,56.6625,56.6496,56.6496,47169.0
2017-02-14 12:20:00,87.57,87.59,87.56,87.57,91630.0,56.6561,56.669,56.6496,56.6561,91630.0
2017-02-14 12:25:00,87.56,87.58,87.56,87.58,45813.0,56.6496,56.6625,56.6496,56.6625,45813.0
2017-02-14 12:30:00,87.58,87.62,87.58,87.62,50746.0,56.6625,56.6884,56.6625,56.6884,50746.0
2017-02-14 12:35:00,87.62,87.62,87.61,87.62,31644.0,56.6884,56.6884,56.6819,56.6884,31644.0
2017-02-14 12:40:00,87.62,87.63,87.61,87.63,26345.0,56.6884,56.6949,56.6819,56.6949,26345.0
2017-02-14 12:45:00,87.63,87.64,87.62,87.63,37900.0,56.6949,56.7013,56.6884,56.6949,37900.0
2017-02-14 12:50:00,87.63,87.64,87.63,87.64,31918.0,56.6949,56.7013,56.6949,56.7013,31918.0
2017-02-14 12:55:00,87.64,87.64,87.63,87.64,10715.0,56.7013,56.7013,56.6949,56.7013,10715.0
2017-02-14 13:00:00,87.64,87.64,87.62,87.63,48533.0,56.7013,56.7013,56.6884,56.6949,48533.0
2017-02-14 13:05:00,87.63,87.65,87.63,87.65,57084.0,56.6949,56.7078,56.6949,56.7078,57084.0
2017-02-14 13:10:00,87.64,87.69,87.64,87.67,89306.0,56.7013,56.7337,56.7013,56.7208,89306.0
2017-02-14 13:15:00,87.67,87.68,87.67,87.68,7683.0,56.7208,56.7272,56.7208,56.7272,7683.0
2017-02-14 13:20:00,87.68,87.68,87.67,87.67,12097.0,56.7272,56.7272,56.7208,56.7208,12097.0
2017-02-14 13:25:00,87.67,87.68,87.67,87.68,4365.0,56.7208,56.7272,56.7208,56.7272,4365.0
2017-02-14 13:30:00,87.67,87.68,87.64,87.65,60195.0,56.7208,56.7272,56.7013,56.7078,60195.0
2017-02-14 13:35:00,87.65,87.66,87.64,87.65,22020.0,56.7078,56.7143,56.7013,56.7078,22020.0
2017-02-14 13:40:00,87.65,87.67,87.65,87.66,13504.0,56.7078,56.7208,56.7078,56.7143,13504.0
2017-02-14 13:45:00,87.67,87.67,87.66,87.66,23203.0,56.7208,56.7208,56.7143,56.7143,23203.0
2017-02-14 13:50:00,87.66,87.67,87.66,87.67,22237.0,56.7143,56.7208,56.7143,56.7208,22237.0
2017-02-14 13:55:00,87.67,87.68,87.66,87.67,57148.0,56.7208,56.7272,56.7143,56.7208,57148.0
2017-02-14 14:00:00,87.67,87.68,87.67,87.68,18569.0,56.7208,56.7272,56.7208,56.7272,18569.0
2017-02-14 14:05:00,87.67,87.69,87.66,87.67,191706.0,56.7208,56.7337,56.7143,56.7208,191706.0
2017-02-14 14:10:00,87.68,87.68,87.67,87.67,72248.0,56.7272,56.7272,56.7208,56.7208,72248.0
2017-02-14 14:15:00,87.69,87.71,87.68,87.7,74124.0,56.7337,56.7466,56.7272,56.7402,74124.0
2017-02-14 14:20:00,87.7,87.72,87.7,87.72,47575.0,56.7402,56.7531,56.7402,56.7531,47575.0
2017-02-14 14:25:00,87.72,87.72,87.67,87.68,36230.0,56.7531,56.7531,56.7208,56.7272,36230.0
2017-02-14 14:30:00,87.67,87.68,87.66,87.67,11865.0,56.7208,56.7272,56.7143,56.7208,11865.0
2017-02-14 14:35:00,87.67,87.68,87.67,87.68,9899.0,56.7208,56.7272,56.7208,56.7272,9899.0
2017-02-14 14:40:00,87.67,87.68,87.67,87.67,10601.0,56.7208,56.7272,56.7208,56.7208,10601.0
2017-02-14 14:45:00,87.67,87.68,87.64,87.65,33619.0,56.7208,56.7272,56.7013,56.7078,33619.0
2017-02-14 14:50:00,87.66,87.66,87.65,87.65,18149.0,56.7143,56.7143,56.7078,56.7078,18149.0
2017-02-14 14:55:00,87.66,87.66,87.65,87.66,2812.0,56.7143,56.7143,56.7078,56.7143,2812.0
2017-02-14 15:00:00,87.66,87.68,87.65,87.66,80888.0,56.7143,56.7272,56.7078,56.7143,80888.0
2017-02-14 15:05:00,87.66,87.67,87.65,87.66,66864.0,56.7143,56.7208,56.7078,56.7143,66864.0
2017-02-14 15:10:00,87.66,87.67,87.65,87.67,74503.0,56.7143,56.7208,56.7078,56.7208,74503.0
2017-02-14 15:15:00,87.67,87.68,87.66,87.67,22619.0,56.7208,56.7272,56.7143,56.7208,22619.0
2017-02-14 15:20:00,87.67,87.68,87.67,87.68,62505.0,56.7208,56.7272,56.7208,56.7272,62505.0
2017-02-14 15:25:00,87.68,87.68,87.67,87.68,19440.0,56.7272,56.7272,56.7208,56.7272,19440.0
2017-02-14 15:30:00,87.68,87.69,87.66,87.67,68396.0,56.7272,56.7337,56.7143,56.7208,68396.0
2017-02-14 15:35:00,87.68,87.74,87.67,87.73,228373.0,56.7272,56.766,56.7208,56.7596,228373.0
2017-02-14 15:40:00,87.73,87.75,87.71,87.72,116915.0,56.7596,56.7725,56.7466,56.7531,116915.0
2017-02-14 15:45:00,87.72,87.74,87.71,87.74,64685.0,56.7531,56.766,56.7466,56.766,64685.0
2017-02-14 15:50:00,87.73,87.75,87.73,87.75,82556.0,56.7596,56.7725,56.7596,56.7725,82556.0
2017-02-14 15:55:00,87.74,87.76,87.71,87.72,1216593.0,56.766,56.779,56.7466,56.7531,1216593.0
2017-02-15 09:30:00,87.63,87.69,87.6,87.62,151645.0,56.6949,56.7337,56.6755,56.6884,151645.0
2017-02-15 09:35:00,87.62,87.62,87.61,87.62,102491.0,56.6884,56.6884,56.6819,56.6884,102491.0
2017-02-15 09:40:00,87.62,87.62,87.6,87.6,74705.0,56.6884,56.6884,56.6755,56.6755,74705.0
2017-02-15 09:45:00,87.61,87.61,87.57,87.58,49502.0,56.6819,56.6819,56.6561,56.6625,49502.0
2017-02-15 09:50:00,87.58,87.59,87.57,87.58,111569.0,56.6625,56.669,56.6561,56.6625,111569.0
2017-02-15 09:55:00,87.57,87.59,87.57,87.59,279219.0,56.6561,56.669,56.6561,56.669,279219.0
2017-02-15 10:00:00,87.59,87.63,87.57,87.62,96672.0,56.669,56.6949,56.6561,56.6884,96672.0
2017-02-15 10:05:00,87.61,87.62,87.6,87.6,120926.0,56.6819,56.6884,56.6755,56.6755,120926.0
2017-02-15 10:10:00,87.61,87.61,87.59,87.6,50857.0,56.6819,56.6819,56.669,56.6755,50857.0
2017-02-15 10:15:00,87.59,87.61,87.59,87.61,34526.0,56.669,56.6819,56.669,56.6819,34526.0
2017-02-15 10:20:00,87.61,87.61,87.58,87.59,74955.0,56.6819,56.6819,56.6625,56.669,74955.0
2017-02-15 10:25:00,87.59,87.63,87.58,87.63,86094.0,56.669,56.6949,56.6625,56.6949,86094.0
2017-02-15 10:30:00,87.62,87.63,87.61,87.62,15489.0,56.6884,56.6949,56.6819,56.6884,15489.0
2017-02-15 10:35:00,87.62,87.62,87.6,87.62,47447.0,56.6884,56.6884,56.6755,56.6884,47447.0
2017-02-15 10:40:00,87.62,87.62,87.61,87.61,16917.0,56.6884,56.6884,56.6819,56.6819,16917.0
2017-02-15 10:45:00,87.62,87.65,87.61,87.64,136973.0,56.6884,56.7078,56.6819,56.7013,136973.0
2017-02-15 10:50:00,87.64,87.64,87.63,87.64,49904.0,56.7013,56.7013,56.6949,56.7013,49904.0
2017-02-15 10:55:00,87.64,87.64,87.62,87.63,21516.0,56.7013,56.7013,56.6884,56.6949,21516.0
2017-02-15 11:00:00,87.63,87.66,87.6,87.65,810896.0,56.6949,56.7143,56.6755,56.7078,810896.0
2017-02-15 11:05:00,87.65,87.66,87.64,87.65,208578.0,56.7078,56.7143,56.7013,56.7078,208578.0
2017-02-15 11:10:00,87.66,87.67,87.64,87.67,652995.0,56.7143,56.7208,56.7013,56.7208,652995.0
2017-02-15 11:15:00,87.67,87.67,87.65,87.66,35217.0,56.7208,56.7208,56.7078,56.7143,35217.0
2017-02-15 11:20:00,87.66,87.66,87.63,87.64,42296.0,56.7143,56.7143,56.6949,56.7013,42296.0
2017-02-15 11:25:00,87.64,87.66,87.63,87.66,40431.0,56.7013,56.7143,56.6949,56.7143,40431.0
2017-02-15 11:30:00,87.65,87.66,87.65,87.66,13503.0,56.7078,56.7143,56.7078,56.7143,13503.0
2017-02-15 11:35:00,87.66,87.66,87.61,87.62,41294.0,56.7143,56.7143,56.6819,56.6884,41294.0
2017-02-15 11:40:00,87.62,87.62,87.59,87.6,39891.0,56.6884,56.6884,56.669,56.6755,39891.0
2017-02-15 11:45:00,87.61,87.61,87.59,87.61,45154.0,56.6819,56.6819,56.669,56.6819,45154.0
2017-02-15 11:50:00,87.61,87.61,87.6,87.61,24703.0,56.6819,56.6819,56.6755,56.6819,24703.0
2017-02-15 11:55:00,87.61,87.62,87.6,87.62,42573.0,56.6819,56.6884,56.6755,56.6884,42573.0
2017-02-15 12:00:00,87.62,87.64,87.61,87.64,43210.0,56.6884,56.7013,56.6819,56.7013,43210.0
2017-02-15 12:05:00,87.64,87.64,87.62,87.64,63253.0,56.7013,56.7013,56.6884,56.7013,63253.0
2017-02-15 12:10:00,87.63,87.64,87.63,87.64,11613.0,56.6949,56.7013,56.6949,56.7013,11613.0
2017-02-15 12:15:00,87.64,87.64,87.62,87.64,45176.0,56.7013,56.7013,56.6884,56.7013,45176.0
2017-02-15 12:20:00,87.64,87.64,87.63,87.64,26526.0,56.7013,56.7013,56.6949,56.7013,26526.0
2017-02-15 12:25:00,87.64,87.65,87.63,87.64,65256.0,56.7013,56.7078,56.6949,56.7013,65256.0
2017-02-15 12:30:00,87.64,87.64,87.63,87.64,10560.0,56.7013,56.7013,56.6949,56.7013,10560.0
2017-02-15 12:35:00,87.64,87.64,87.63,87.64,44421.0,56.7013,56.7013,56.6949,56.7013,44421.0
2017-02-15 12:40:00,87.64,87.65,87.63,87.65,28282.0,56.7013,56.7078,56.6949,56.7078,28282.0
2017-02-15 12:45:00,87.64,87.65,87.64,87.64,45083.0,56.7013,56.7078,56.7013,56.7013,45083.0
2017-02-15 12:50:00,87.64,87.65,87.64,87.65,54474.0,56.7013,56.7078,56.7013,56.7078,54474.0
2017-02-15 12:55:00,87.65,87.65,87.63,87.64,61849.0,56.7078,56.7078,56.6949,56.7013,61849.0
2017-02-15 13:00:00,87.64,87.64,87.63,87.64,32141.0,56.7013,56.7013,56.6949,56.7013,32141.0
2017-02-15 13:05:00,87.64,87.65,87.63,87.64,36324.0,56.7013,56.7078,56.6949,56.7013,36324.0
2017-02-15 13:10:00,87.64,87.65,87.62,87.63,108404.0,56.7013,56.7078,56.6884,56.6949,108404.0
2017-02-15 13:15:00,87.63,87.64,87.62,87.62,29185.0,56.6949,56.7013,56.6884,56.6884,29185.0
2017-02-15 13:20:00,87.62,87.63,87.61,87.62,33897.0,56.6884,56.6949,56.6819,56.6884,33897.0
2017-02-15 13:25:00,87.62,87.62,87.6,87.61,61374.0,56.6884,56.6884,56.6755,56.6819,61374.0
2017-02-15 13:30:00,87.61,87.62,87.61,87.61,13938.0,56.6819,56.6884,56.6819,56.6819,13938.0
2017-02-15 13:35:00,87.61,87.62,87.61,87.61,17065.0,56.6819,56.6884,56.6819,56.6819,17065.0
2017-02-15 13:40:00,87.62,87.63,87.61,87.61,34619.0,56.6884,56.6949,56.6819,56.6819,34619.0
2017-02-15 13:45:00,87.62,87.63,87.61,87.62,11293.0,56.6884,56.6949,56.6819,56.6884,11293.0
2017-02-15 13:50:00,87.63,87.65,87.62,87.64,47250.0,56.6949,56.7078,56.6884,56.7013,47250.0
2017-02-15 13:55:00,87.65,87.68,87.63,87.63,54055.0,56.7078,56.7272,56.6949,56.6949,54055.0
2017-02-15 14:00:00,87.63,87.66,87.62,87.65,42445.0,56.6949,56.7143,56.6884,56.7078,42445.0
2017-02-15 14:05:00,87.65,87.66,87.63,87.64,29296.0,56.7078,56.7143,56.6949,56.7013,29296.0
2017-02-15 14:10:00,87.64,87.65,87.63,87.65,46255.0,56.7013,56.7078,56.6949,56.7078,46255.0
2017-02-15 14:15:00,87.64,87.64,87.63,87.64,17301.0,56.7013,56.7013,56.6949,56.7013,17301.0
2017-02-15 14:20:00,87.64,87.65,87.63,87.65,40277.0,56.7013,56.7078,56.6949,56.7078,40277.0
2017-02-15 14:25:00,87.64,87.65,87.63,87.64,55571.0,56.7013,56.7078,56.6949,56.7013,55571.0
2017-02-15 14:30:00,87.65,87.67,87.64,87.67,356850.0,56.7078,56.7208,56.7013,56.7208,356850.0
2017-02-15 14:35:00,87.66,87.67,87.65,87.65,32389.0,56.7143,56.7208,56.7078,56.7078,32389.0
2017-02-15 14:40:00,87.65,87.68,87.65,87.68,27167.0,56.7078,56.7272,56.7078,56.7272,27167.0
2017-02-15 14:45:00,87.68,87.69,87.67,87.68,35024.0,56.7272,56.7337,56.7208,56.7272,35024.0
2017-02-15 14:50:00,87.69,87.7,87.68,87.7,30654.0,56.7337,56.7402,56.7272,56.7402,30654.0
2017-02-15 14:55:00,87.7,87.73,87.68,87.71,456898.0,56.7402,56.7596,56.7272,56.7466,456898.0
2017-02-15 15:00:00,87.71,87.73,87.71,87.71,46612.0,56.7466,56.7596,56.7466,56.7466,46612.0
2017-02-15 15:05:00,87.72,87.72,87.7,87.71,52779.0,56.7531,56.7531,56.7402,56.7466,52779.0
2017-02-15 15:10:00,87.72,87.73,87.7,87.73,171991.0,56.7531,56.7596,56.7402,56.7596,171991.0
2017-02-15 15:15:00,87.72,87.75,87.72,87.73,24155.0,56.7531,56.7725,56.7531,56.7596,24155.0
2017-02-15 15:20:00,87.73,87.74,87.73,87.73,10927.0,56.7596,56.766,56.7596,56.7596,10927.0
2017-02-15 15:25:00,87.73,87.74,87.73,87.73,7705.0,56.7596,56.766,56.7596,56.7596,7705.0
2017-02-15 15:30:00,87.73,87.74,87.73,87.73,48482.0,56.7596,56.766,56.7596,56.7596,48482.0
2017-02-15 15:35:00,87.74,87.75,87.73,87.75,53803.0,56.766,56.7725,56.7596,56.7725,53803.0
2017-02-15 15:40:00,87.75,87.76,87.74,87.76,59519.0,56.7725,56.779,56.766,56.779,59519.0
2017-02-15 15:45:00,87.76,87.77,87.75,87.76,106739.0,56.779,56.7855,56.7725,56.779,106739.0
2017-02-15 15:50:00,87.76,87.77,87.73,87.75,110812.0,56.779,56.7855,56.7596,56.7725,110812.0
2017-02-15 15:55:00,87.75,87.76,87.71,87.75,609346.0,56.7725,56.779,56.7466,56.7725,609346.0
2017-02-16 09:30:00,87.66,88.08,87.66,87.72,179392.0,56.7143,56.986,56.7143,56.7531,179392.0
2017-02-16 09:35:00,87.71,87.75,87.65,87.75,824371.0,56.7466,56.7725,56.7078,56.7725,824371.0
2017-02-16 09:40:00,87.75,87.75,87.73,87.75,80140.0,56.7725,56.7725,56.7596,56.7725,80140.0
2017-02-16 09:45:00,87.74,87.74,87.7,87.72,112441.0,56.766,56.766,56.7402,56.7531,112441.0
2017-02-16 09:50:00,87.72,87.72,87.65,87.65,275052.0,56.7531,56.7531,56.7078,56.7078,275052.0
2017-02-16 09:55:00,87.65,87.67,87.65,87.65,219891.0,56.7078,56.7208,56.7078,56.7078,219891.0
2017-02-16 10:00:00,87.64,87.66,87.62,87.64,69510.0,56.7013,56.7143,56.6884,56.7013,69510.0
2017-02-16 10:05:00,87.65,87.66,87.63,87.64,65987.0,56.7078,56.7143,56.6949,56.7013,65987.0
2017-02-16 10:10:00,87.64,87.65,87.63,87.64,56527.0,56.7013,56.7078,56.6949,56.7013,56527.0
2017-02-16 10:15:00,87.64,87.67,87.64,87.64,149283.0,56.7013,56.7208,56.7013,56.7013,149283.0
2017-02-16 10:20:00,87.64,87.66,87.62,87.64,45346.0,56.7013,56.7143,56.6884,56.7013,45346.0
2017-02-16 10:25:00,87.64,87.64,87.62,87.63,25222.0,56.7013,56.7013,56.6884,56.6949,25222.0
2017-02-16 10:30:00,87.63,87.67,87.62,87.66,54488.0,56.6949,56.7208,56.6884,56.7143,54488.0
2017-02-16 10:35:00,87.66,87.67,87.65,87.65,51572.0,56.7143,56.7208,56.7078,56.7078,51572.0
2017-02-16 10:40:00,87.66,87.67,87.65,87.66,41197.0,56.7143,56.7208,56.7078,56.7143,41197.0
2017-02-16 10:45:00,87.65,87.66,87.58,87.58,133862.0,56.7078,56.7143,56.6625,56.6625,133862.0
2017-02-16 10:50:00,87.59,87.6,87.57,87.57,104310.0,56.669,56.6755,56.6561,56.6561,104310.0
2017-02-16 10:55:00,87.57,87.59,87.56,87.59,54245.0,56.6561,56.669,56.6496,56.669,54245.0
2017-02-16 11:00:00,87.59,87.59,87.52,87.58,230961.0,56.669,56.669,56.6237,56.6625,230961.0
2017-02-16 11:05:00,87.58,87.59,87.53,87.56,80078.0,56.6625,56.669,56.6302,56.6496,80078.0
2017-02-16 11:10:00,87.55,87.56,87.52,87.54,63522.0,56.6431,56.6496,56.6237,56.6367,63522.0
2017-02-16 11:15:00,87.53,87.54,87.53,87.54,79460.0,56.6302,56.6367,56.6302,56.6367,79460.0
2017-02-16 11:20:00,87.54,87.56,87.53,87.55,102217.0,56.6367,56.6496,56.6302,56.6431,102217.0
2017-02-16 11:25:00,87.55,87.56,87.54,87.56,44029.0,56.6431,56.6496,56.6367,56.6496,44029.0
2017-02-16 11:30:00,87.56,87.58,87.55,87.56,100662.0,56.6496,56.6625,56.6431,56.6496,100662.0
2017-02-16 11:35:00,87.56,87.56,87.55,87.56,56190.0,56.6496,56.6496,56.6431,56.6496,56190.0
2017-02-16 11:40:00,87.56,87.57,87.55,87.56,40437.0,56.6496,56.6561,56.6431,56.6496,40437.0
2017-02-16 11:45:00,87.57,87.59,87.56,87.58,93270.0,56.6561,56.669,56.6496,56.6625,93270.0
2017-02-16 11:50:00,87.58,87.59,87.57,87.58,30087.0,56.6625,56.669,56.6561,56.6625,30087.0
2017-02-16 11:55:00,87.59,87.6,87.58,87.6,19624.0,56.669,56.6755,56.6625,56.6755,19624.0
2017-02-16 12:00:00,87.6,87.6,87.57,87.57,65942.0,56.6755,56.6755,56.6561,56.6561,65942.0
2017-02-16 12:05:00,87.58,87.58,87.53,87.54,181724.0,56.6625,56.6625,56.6302,56.6367,181724.0
2017-02-16 12:10:00,87.54,87.55,87.51,87.52,131710.0,56.6367,56.6431,56.6172,56.6237,131710.0
2017-02-16 12:15:00,87.52,87.56,87.51,87.54,141107.0,56.6237,56.6496,56.6172,56.6367,141107.0
2017-02-16 12:20:00,87.55,87.56,87.54,87.55,108113.0,56.6431,56.6496,56.6367,56.6431,108113.0
2017-02-16 12:25:00,87.55,87.56,87.52,87.52,100432.0,56.6431,56.6496,56.6237,56.6237,100432.0
2017-02-16 12:30:00,87.53,87.55,87.52,87.54,19287.0,56.6302,56.6431,56.6237,56.6367,19287.0
2017-02-16 12:35:00,87.55,87.6,87.54,87.59,58966.0,56.6431,56.6755,56.6367,56.669,58966.0
2017-02-16 12:40:00,87.6,87.62,87.59,87.6,123684.0,56.6755,56.6884,56.669,56.6755,123684.0
2017-02-16 12:45:00,87.59,87.6,87.59,87.59,16754.0,56.669,56.6755,56.669,56.669,16754.0
2017-02-16 12:50:00,87.6,87.64,87.59,87.64,109804.0,56.6755,56.7013,56.669,56.7013,109804.0
2017-02-16 12:55:00,87.64,87.64,87.58,87.58,256730.0,56.7013,56.7013,56.6625,56.6625,256730.0
2017-02-16 13:00:00,87.58,87.58,87.55,87.56,75390.0,56.6625,56.6625,56.6431,56.6496,75390.0
2017-02-16 13:05:00,87.56,87.62,87.56,87.62,73632.0,56.6496,56.6884,56.6496,56.6884,73632.0
2017-02-16 13:10:00,87.62,87.62,87.61,87.62,27352.0,56.6884,56.6884,56.6819,56.6884,27352.0
2017-02-16 13:15:00,87.62,87.62,87.57,87.59,64652.0,56.6884,56.6884,56.6561,56.669,64652.0
2017-02-16 13:20:00,87.59,87.59,87.57,87.58,29562.0,56.669,56.669,56.6561,56.6625,29562.0
2017-02-16 13:25:00,87.58,87.59,87.57,87.59,54334.0,56.6625,56.669,56.6561,56.669,54334.0
2017-02-16 13:30:00,87.59,87.59,87.56,87.58,47643.0,56.669,56.669,56.6496,56.6625,47643.0
2017-02-16 13:35:00,87.58,87.58,87.55,87.57,51123.0,56.6625,56.6625,56.6431,56.6561,51123.0
2017-02-16 13:40:00,87.58,87.59,87.56,87.56,15123.0,56.6625,56.669,56.6496,56.6496,15123.0
2017-02-16 13:45:00,87.56,87.58,87.56,87.58,13130.0,56.6496,56.6625,56.6496,56.6625,13130.0
2017-02-16 13:50:00,87.58,87.58,87.57,87.57,29502.0,56.6625,56.6625,56.6561,56.6561,29502.0
2017-02-16 13:55:00,87.58,87.58,87.57,87.58,10391.0,56.6625,56.6625,56.6561,56.6625,10391.0
2017-02-16 14:00:00,87.58,87.58,87.57,87.57,10647.0,56.6625,56.6625,56.6561,56.6561,10647.0
2017-02-16 14:05:00,87.58,87.6,87.57,87.6,21523.0,56.6625,56.6755,56.6561,56.6755,21523.0
2017-02-16 14:10:00,87.6,87.6,87.59,87.6,85534.0,56.6755,56.6755,56.669,56.6755,85534.0
2017-02-16 14:15:00,87.6,87.6,87.56,87.56,124000.0,56.6755,56.6755,56.6496,56.6496,124000.0
2017-02-16 14:20:00,87.56,87.59,87.56,87.58,38493.0,56.6496,56.669,56.6496,56.6625,38493.0
2017-02-16 14:25:00,87.58,87.6,87.58,87.58,171529.0,56.6625,56.6755,56.6625,56.6625,171529.0
2017-02-16 14:30:00,87.57,87.59,87.56,87.58,44766.0,56.6561,56.669,56.6496,56.6625,44766.0
2017-02-16 14:35:00,87.58,87.59,87.57,87.59,16683.0,56.6625,56.669,56.6561,56.669,16683.0
2017-02-16 14:40:00,87.59,87.61,87.59,87.6,49394.0,56.669,56.6819,56.669,56.6755,49394.0
2017-02-16 14:45:00,87.6,87.63,87.59,87.63,181127.0,56.6755,56.6949,56.669,56.6949,181127.0
2017-02-16 14:50:00,87.63,87.66,87.61,87.66,179403.0,56.6949,56.7143,56.6819,56.7143,179403.0
2017-02-16 14:55:00,87.65,87.68,87.64,87.67,105188.0,56.7078,56.7272,56.7013,56.7208,105188.0
2017-02-16 15:00:00,87.67,87.68,87.64,87.64,197314.0,56.7208,56.7272,56.7013,56.7013,197314.0
2017-02-16 15:05:00,87.65,87.65,87.63,87.64,60995.0,56.7078,56.7078,56.6949,56.7013,60995.0
2017-02-16 15:10:00,87.64,87.64,87.62,87.64,109509.0,56.7013,56.7013,56.6884,56.7013,109509.0
2017-02-16 15:15:00,87.64,87.66,87.63,87.64,85853.0,56.7013,56.7143,56.6949,56.7013,85853.0
2017-02-16 15:20:00,87.64,87.69,87.63,87.66,67956.0,56.7013,56.7337,56.6949,56.7143,67956.0
2017-02-16 15:25:00,87.66,87.67,87.65,87.66,62102.0,56.7143,56.7208,56.7078,56.7143,62102.0
2017-02-16 15:30:00,87.66,87.67,87.65,87.66,85917.0,56.7143,56.7208,56.7078,56.7143,85917.0
2017-02-16 15:35:00,87.67,87.67,87.66,87.66,34865.0,56.7208,56.7208,56.7143,56.7143,34865.0
2017-02-16 15:40:00,87.66,87.67,87.66,87.67,23978.0,56.7143,56.7208,56.7143,56.7208,23978.0
2017-02-16 15:45:00,87.67,87.67,87.66,87.67,74020.0,56.7208,56.7208,56.7143,56.7208,74020.0
2017-02-16 15:50:00,87.67,87.67,87.66,87.67,88183.0,56.7208,56.7208,56.7143,56.7208,88183.0
2017-02-16 15:55:00,87.67,87.68,87.65,87.67,184613.0,56.7208,56.7272,56.7078,56.7208,184613.0
2017-02-17 09:30:00,87.59,87.59,87.51,87.52,71567.0,56.669,56.669,56.6172,56.6237,71567.0
2017-02-17 09:35:00,87.52,87.58,87.51,87.53,95288.0,56.6237,56.6625,56.6172,56.6302,95288.0
2017-02-17 09:40:00,87.53,87.56,87.52,87.55,79209.0,56.6302,56.6496,56.6237,56.6431,79209.0
2017-02-17 09:45:00,87.55,87.6,87.53,87.59,577420.0,56.6431,56.6755,56.6302,56.669,577420.0
2017-02-17 09:50:00,87.59,87.6,87.58,87.59,53426.0,56.669,56.6755,56.6625,56.669,53426.0
2017-02-17 09:55:00,87.59,87.6,87.57,87.59,94395.0,56.669,56.6755,56.6561,56.669,94395.0
2017-02-17 10:00:00,87.59,87.62,87.58,87.62,62081.0,56.669,56.6884,56.6625,56.6884,62081.0
2017-02-17 10:05:00,87.62,87.62,87.6,87.6,44931.0,56.6884,56.6884,56.6755,56.6755,44931.0
2017-02-17 10:10:00,87.6,87.61,87.59,87.6,55104.0,56.6755,56.6819,56.669,56.6755,55104.0
2017-02-17 10:15:00,87.6,87.61,87.59,87.61,62073.0,56.6755,56.6819,56.669,56.6819,62073.0
2017-02-17 10:20:00,87.6,87.61,87.59,87.6,69227.0,56.6755,56.6819,56.669,56.6755,69227.0
2017-02-17 10:25:00,87.6,87.61,87.58,87.59,56226.0,56.6755,56.6819,56.6625,56.669,56226.0
2017-02-17 10:30:00,87.59,87.61,87.58,87.59,44045.0,56.669,56.6819,56.6625,56.669,44045.0
2017-02-17 10:35:00,87.59,87.6,87.58,87.6,37470.0,56.669,56.6755,56.6625,56.6755,37470.0
2017-02-17 10:40:00,87.59,87.61,87.58,87.58,52062.0,56.669,56.6819,56.6625,56.6625,52062.0
2017-02-17 10:45:00,87.58,87.6,87.58,87.59,26793.0,56.6625,56.6755,56.6625,56.669,26793.0
2017-02-17 10:50:00,87.59,87.6,87.59,87.59,7660.0,56.669,56.6755,56.669,56.669,7660.0
2017-02-17 10:55:00,87.59,87.6,87.58,87.59,19104.0,56.669,56.6755,56.6625,56.669,19104.0
2017-02-17 11:00:00,87.59,87.61,87.58,87.61,10663.0,56.669,56.6819,56.6625,56.6819,10663.0
2017-02-17 11:05:00,87.61,87.61,87.58,87.59,12345.0,56.6819,56.6819,56.6625,56.669,12345.0
2017-02-17 11:10:00,87.59,87.6,87.58,87.59,27210.0,56.669,56.6755,56.6625,56.669,27210.0
2017-02-17 11:15:00,87.6,87.6,87.57,87.58,115147.0,56.6755,56.6755,56.6561,56.6625,115147.0
2017-02-17 11:20:00,87.57,87.58,87.57,87.58,66567.0,56.6561,56.6625,56.6561,56.6625,66567.0
2017-02-17 11:25:00,87.58,87.59,87.58,87.59,15369.0,56.6625,56.669,56.6625,56.669,15369.0
2017-02-17 11:30:00,87.59,87.59,87.57,87.57,19948.0,56.669,56.669,56.6561,56.6561,19948.0
2017-02-17 11:35:00,87.58,87.58,87.56,87.58,65926.0,56.6625,56.6625,56.6496,56.6625,65926.0
2017-02-17 11:40:00,87.58,87.59,87.57,87.58,33744.0,56.6625,56.669,56.6561,56.6625,33744.0
2017-02-17 11:45:00,87.58,87.59,87.58,87.58,7116.0,56.6625,56.669,56.6625,56.6625,7116.0
2017-02-17 11:50:00,87.59,87.59,87.58,87.58,12035.0,56.669,56.669,56.6625,56.6625,12035.0
2017-02-17 11:55:00,87.59,87.59,87.58,87.59,7576.0,56.669,56.669,56.6625,56.669,7576.0
2017-02-17 12:00:00,87.59,87.59,87.58,87.59,13510.0,56.669,56.669,56.6625,56.669,13510.0
2017-02-17 12:05:00,87.59,87.59,87.58,87.58,10228.0,56.669,56.669,56.6625,56.6625,10228.0
2017-02-17 12:10:00,87.59,87.59,87.58,87.59,11291.0,56.669,56.669,56.6625,56.669,11291.0
2017-02-17 12:15:00,87.59,87.59,87.58,87.59,10636.0,56.669,56.669,56.6625,56.669,10636.0
2017-02-17 12:20:00,87.59,87.59,87.58,87.59,37242.0,56.669,56.669,56.6625,56.669,37242.0
2017-02-17 12:25:00,87.58,87.6,87.58,87.59,42489.0,56.6625,56.6755,56.6625,56.669,42489.0
2017-02-17 12:30:00,87.59,87.6,87.58,87.59,47980.0,56.669,56.6755,56.6625,56.669,47980.0
2017-02-17 12:35:00,87.6,87.6,87.59,87.59,19190.0,56.6755,56.6755,56.669,56.669,19190.0
2017-02-17 12:40:00,87.6,87.6,87.59,87.6,29692.0,56.6755,56.6755,56.669,56.6755,29692.0
2017-02-17 12:45:00,87.6,87.6,87.59,87.6,27871.0,56.6755,56.6755,56.669,56.6755,27871.0
2017-02-17 12:50:00,87.59,87.6,87.59,87.6,72320.0,56.669,56.6755,56.669,56.6755,72320.0
2017-02-17 12:55:00,87.6,87.61,87.59,87.61,75241.0,56.6755,56.6819,56.669,56.6819,75241.0
2017-02-17 13:00:00,87.61,87.61,87.6,87.61,25888.0,56.6819,56.6819,56.6755,56.6819,25888.0
2017-02-17 13:05:00,87.61,87.61,87.6,87.61,38809.0,56.6819,56.6819,56.6755,56.6819,38809.0
2017-02-17 13:10:00,87.6,87.61,87.6,87.61,30224.0,56.6755,56.6819,56.6755,56.6819,30224.0
2017-02-17 13:15:00,87.61,87.61,87.6,87.61,34815.0,56.6819,56.6819,56.6755,56.6819,34815.0
2017-02-17 13:20:00,87.61,87.61,87.6,87.61,30315.0,56.6819,56.6819,56.6755,56.6819,30315.0
2017-02-17 13:25:00,87.61,87.61,87.6,87.61,44896.0,56.6819,56.6819,56.6755,56.6819,44896.0
2017-02-17 13:30:00,87.61,87.63,87.6,87.63,66935.0,56.6819,56.6949,56.6755,56.6949,66935.0
2017-02-17 13:35:00,87.63,87.64,87.62,87.64,49021.0,56.6949,56.7013,56.6884,56.7013,49021.0
2017-02-17 13:40:00,87.64,87.64,87.63,87.64,27916.0,56.7013,56.7013,56.6949,56.7013,27916.0
2017-02-17 13:45:00,87.64,87.65,87.63,87.65,24291.0,56.7013,56.7078,56.6949,56.7078,24291.0
2017-02-17 13:50:00,87.65,87.66,87.62,87.65,312557.0,56.7078,56.7143,56.6884,56.7078,312557.0
2017-02-17 13:55:00,87.66,87.66,87.65,87.66,16398.0,56.7143,56.7143,56.7078,56.7143,16398.0
2017-02-17 14:00:00,87.65,87.68,87.65,87.67,89972.0,56.7078,56.7272,56.7078,56.7208,89972.0
2017-02-17 14:05:00,87.68,87.68,87.67,87.68,27009.0,56.7272,56.7272,56.7208,56.7272,27009.0
2017-02-17 14:10:00,87.68,87.7,87.67,87.7,28111.0,56.7272,56.7402,56.7208,56.7402,28111.0
2017-02-17 14:15:00,87.7,87.7,87.69,87.7,12564.0,56.7402,56.7402,56.7337,56.7402,12564.0
2017-02-17 14:20:00,87.7,87.7,87.69,87.69,4549.0,56.7402,56.7402,56.7337,56.7337,4549.0
2017-02-17 14:25:00,87.7,87.7,87.69,87.7,12779.0,56.7402,56.7402,56.7337,56.7402,12779.0
2017-02-17 14:30:00,87.7,87.72,87.69,87.72,53015.0,56.7402,56.7531,56.7337,56.7531,53015.0
2017-02-17 14:35:00,87.72,87.72,87.71,87.72,13363.0,56.7531,56.7531,56.7466,56.7531,13363.0
2017-02-17 14:40:00,87.72,87.75,87.72,87.75,99592.0,56.7531,56.7725,56.7531,56.7725,99592.0
2017-02-17 14:45:00,87.75,87.75,87.71,87.72,86338.0,56.7725,56.7725,56.7466,56.7531,86338.0
2017-02-17 14:50:00,87.72,87.72,87.67,87.69,74079.0,56.7531,56.7531,56.7208,56.7337,74079.0
2017-02-17 14:55:00,87.7,87.7,87.69,87.7,15274.0,56.7402,56.7402,56.7337,56.7402,15274.0
2017-02-17 15:00:00,87.7,87.73,87.69,87.73,25265.0,56.7402,56.7596,56.7337,56.7596,25265.0
2017-02-17 15:05:00,87.73,87.73,87.7,87.71,43478.0,56.7596,56.7596,56.7402,56.7466,43478.0
2017-02-17 15:10:00,87.71,87.73,87.7,87.73,47315.0,56.7466,56.7596,56.7402,56.7596,47315.0
2017-02-17 15:15:00,87.73,87.73,87.72,87.73,26196.0,56.7596,56.7596,56.7531,56.7596,26196.0
2017-02-17 15:20:00,87.73,87.73,87.7,87.7,59608.0,56.7596,56.7596,56.7402,56.7402,59608.0
2017-02-17 15:25:00,87.7,87.72,87.7,87.72,32159.0,56.7402,56.7531,56.7402,56.7531,32159.0
2017-02-17 15:30:00,87.72,87.73,87.72,87.72,55046.0,56.7531,56.7596,56.7531,56.7531,55046.0
2017-02-17 15:35:00,87.73,87.76,87.73,87.74,116799.0,56.7596,56.779,56.7596,56.766,116799.0
2017-02-17 15:40:00,87.74,87.79,87.74,87.78,174996.0,56.766,56.7984,56.766,56.7919,174996.0
2017-02-17 15:45:00,87.78,87.79,87.72,87.76,156339.0,56.7919,56.7984,56.7531,56.779,156339.0
2017-02-17 15:50:00,87.76,87.78,87.76,87.76,164726.0,56.779,56.7919,56.779,56.779,164726.0
2017-02-17 15:55:00,87.76,87.78,87.74,87.76,467131.0,56.779,56.7919,56.766,56.779,467131.0
2017-02-21 09:30:00,87.83,87.85,87.79,87.85,66310.0,56.8243,56.8372,56.7984,56.8372,66310.0
2017-02-21 09:35:00,87.87,87.9,87.86,87.9,82306.0,56.8502,56.8696,56.8437,56.8696,82306.0
2017-02-21 09:40:00,87.9,87.91,87.86,87.91,405684.0,56.8696,56.876,56.8437,56.876,405684.0
2017-02-21 09:45:00,87.91,87.92,87.91,87.92,642346.0,56.876,56.8825,56.876,56.8825,642346.0
2017-02-21 09:50:00,87.92,87.95,87.92,87.94,299614.0,56.8825,56.9019,56.8825,56.8954,299614.0
2017-02-21 09:55:00,87.94,87.95,87.93,87.94,61328.0,56.8954,56.9019,56.889,56.8954,61328.0
2017-02-21 10:00:00,87.94,87.95,87.93,87.95,31558.0,56.8954,56.9019,56.889,56.9019,31558.0
2017-02-21 10:05:00,87.95,87.96,87.94,87.95,176363.0,56.9019,56.9084,56.8954,56.9019,176363.0
2017-02-21 10:10:00,87.95,87.97,87.94,87.97,56475.0,56.9019,56.9149,56.8954,56.9149,56475.0
2017-02-21 10:15:00,87.97,87.98,87.96,87.98,78066.0,56.9149,56.9213,56.9084,56.9213,78066.0
2017-02-21 10:20:00,87.98,87.98,87.97,87.98,45280.0,56.9213,56.9213,56.9149,56.9213,45280.0
2017-02-21 10:25:00,87.98,87.98,87.95,87.95,103852.0,56.9213,56.9213,56.9019,56.9019,103852.0
2017-02-21 10:30:00,87.95,87.97,87.93,87.94,186976.0,56.9019,56.9149,56.889,56.8954,186976.0
2017-02-21 10:35:00,87.94,87.96,87.94,87.95,43291.0,56.8954,56.9084,56.8954,56.9019,43291.0
2017-02-21 10:40:00,87.95,87.96,87.95,87.95,35899.0,56.9019,56.9084,56.9019,56.9019,35899.0
2017-02-21 10:45:00,87.96,87.96,87.95,87.96,18762.0,56.9084,56.9084,56.9019,56.9084,18762.0
2017-02-21 10:50:00,87.96,87.96,87.95,87.96,17626.0,56.9084,56.9084,56.9019,56.9084,17626.0
2017-02-21 10:55:00,87.96,87.96,87.95,87.95,23822.0,56.9084,56.9084,56.9019,56.9019,23822.0
2017-02-21 11:00:00,87.96,87.97,87.95,87.96,42841.0,56.9084,56.9149,56.9019,56.9084,42841.0
2017-02-21 11:05:00,87.95,87.96,87.95,87.95,48759.0,56.9019,56.9084,56.9019,56.9019,48759.0
2017-02-21 11:10:00,87.95,87.96,87.94,87.95,83580.0,56.9019,56.9084,56.8954,56.9019,83580.0
2017-02-21 11:15:00,87.95,87.96,87.93,87.96,75378.0,56.9019,56.9084,56.889,56.9084,75378.0
2017-02-21 11:20:00,87.95,87.96,87.91,87.92,42221.0,56.9019,56.9084,56.876,56.8825,42221.0
2017-02-21 11:25:00,87.92,87.92,87.9,87.92,93680.0,56.8825,56.8825,56.8696,56.8825,93680.0
2017-02-21 11:30:00,87.92,87.93,87.92,87.93,37876.0,56.8825,56.889,56.8825,56.889,37876.0
2017-02-21 11:35:00,87.93,87.93,87.89,87.91,46868.0,56.889,56.889,56.8631,56.876,46868.0
2017-02-21 11:40:00,87.91,87.92,87.9,87.92,25915.0,56.876,56.8825,56.8696,56.8825,25915.0
2017-02-21 11:45:00,87.92,87.92,87.9,87.91,25383.0,56.8825,56.8825,56.8696,56.876,25383.0
2017-02-21 11:50:00,87.91,87.93,87.9,87.93,25721.0,56.876,56.889,56.8696,56.889,25721.0
2017-02-21 11:55:00,87.93,87.95,87.92,87.95,15171.0,56.889,56.9019,56.8825,56.9019,15171.0
2017-02-21 12:00:00,87.95,87.97,87.94,87.97,115865.0,56.9019,56.9149,56.8954,56.9149,115865.0
2017-02-21 12:05:00,87.97,87.97,87.96,87.97,3800.0,56.9149,56.9149,56.9084,56.9149,3800.0
2017-02-21 12:10:00,87.97,87.97,87.94,87.95,150891.0,56.9149,56.9149,56.8954,56.9019,150891.0
2017-02-21 12:15:00,87.95,87.95,87.94,87.95,33234.0,56.9019,56.9019,56.8954,56.9019,33234.0
2017-02-21 12:20:00,87.95,87.96,87.94,87.96,9233.0,56.9019,56.9084,56.8954,56.9084,9233.0
2017-02-21 12:25:00,87.96,87.96,87.93,87.95,211812.0,56.9084,56.9084,56.889,56.9019,211812.0
2017-02-21 12:30:00,87.95,87.96,87.95,87.96,4873.0,56.9019,56.9084,56.9019,56.9084,4873.0
2017-02-21 12:35:00,87.96,87.96,87.95,87.96,27776.0,56.9084,56.9084,56.9019,56.9084,27776.0
2017-02-21 12:40:00,87.95,87.96,87.93,87.94,37223.0,56.9019,56.9084,56.889,56.8954,37223.0
2017-02-21 12:45:00,87.94,87.95,87.94,87.95,6669.0,56.8954,56.9019,56.8954,56.9019,6669.0
2017-02-21 12:50:00,87.94,87.95,87.94,87.95,8649.0,56.8954,56.9019,56.8954,56.9019,8649.0
2017-02-21 12:55:00,87.95,87.95,87.94,87.95,13984.0,56.9019,56.9019,56.8954,56.9019,13984.0
2017-02-21 13:00:00,87.95,87.95,87.92,87.92,81485.0,56.9019,56.9019,56.8825,56.8825,81485.0
2017-02-21 13:05:00,87.93,87.93,87.92,87.93,15709.0,56.889,56.889,56.8825,56.889,15709.0
2017-02-21 13:10:00,87.93,87.93,87.92,87.92,13543.0,56.889,56.889,56.8825,56.8825,13543.0
2017-02-21 13:15:00,87.93,87.94,87.92,87.92,40580.0,56.889,56.8954,56.8825,56.8825,40580.0
2017-02-21 13:20:00,87.93,87.94,87.92,87.94,20923.0,56.889,56.8954,56.8825,56.8954,20923.0
2017-02-21 13:25:00,87.94,87.96,87.93,87.95,56458.0,56.8954,56.9084,56.889,56.9019,56458.0
2017-02-21 13:30:00,87.95,87.95,87.93,87.94,41676.0,56.9019,56.9019,56.889,56.8954,41676.0
2017-02-21 13:35:00,87.94,87.94,87.93,87.94,6994.0,56.8954,56.8954,56.889,56.8954,6994.0
2017-02-21 13:40:00,87.93,87.93,87.91,87.92,29973.0,56.889,56.889,56.876,56.8825,29973.0
2017-02-21 13:45:00,87.92,87.93,87.92,87.92,12324.0,56.8825,56.889,56.8825,56.8825,12324.0
2017-02-21 13:50:00,87.93,87.93,87.92,87.93,13168.0,56.889,56.889,56.8825,56.889,13168.0
2017-02-21 13:55:00,87.93,87.93,87.92,87.92,7395.0,56.889,56.889,56.8825,56.8825,7395.0
2017-02-21 14:00:00,87.93,87.94,87.92,87.94,18162.0,56.889,56.8954,56.8825,56.8954,18162.0
2017-02-21 14:05:00,87.94,87.95,87.93,87.95,83196.0,56.8954,56.9019,56.889,56.9019,83196.0
2017-02-21 14:10:00,87.95,87.95,87.94,87.95,42311.0,56.9019,56.9019,56.8954,56.9019,42311.0
2017-02-21 14:15:00,87.95,87.95,87.94,87.95,23158.0,56.9019,56.9019,56.8954,56.9019,23158.0
2017-02-21 14:20:00,87.95,87.96,87.94,87.95,60173.0,56.9019,56.9084,56.8954,56.9019,60173.0
2017-02-21 14:25:00,87.95,87.96,87.95,87.95,11016.0,56.9019,56.9084,56.9019,56.9019,11016.0
2017-02-21 14:30:00,87.96,87.99,87.95,87.96,511389.0,56.9084,56.9278,56.9019,56.9084,511389.0
2017-02-21 14:35:00,87.96,87.98,87.95,87.98,173750.0,56.9084,56.9213,56.9019,56.9213,173750.0
2017-02-21 14:40:00,87.98,87.99,87.97,87.99,93225.0,56.9213,56.9278,56.9149,56.9278,93225.0
2017-02-21 14:45:00,87.99,88.01,87.98,88.0,121648.0,56.9278,56.9407,56.9213,56.9343,121648.0
2017-02-21 14:50:00,88.01,88.01,87.98,88.01,45104.0,56.9407,56.9407,56.9213,56.9407,45104.0
2017-02-21 14:55:00,88.01,88.01,87.99,88.01,16586.0,56.9407,56.9407,56.9278,56.9407,16586.0
2017-02-21 15:00:00,88.01,88.01,87.99,88.0,23129.0,56.9407,56.9407,56.9278,56.9343,23129.0
2017-02-21 15:05:00,88.0,88.0,87.99,87.99,51214.0,56.9343,56.9343,56.9278,56.9278,51214.0
2017-02-21 15:10:00,88.0,88.0,87.98,87.98,40852.0,56.9343,56.9343,56.9213,56.9213,40852.0
2017-02-21 15:15:00,87.99,87.99,87.98,87.99,35575.0,56.9278,56.9278,56.9213,56.9278,35575.0
2017-02-21 15:20:00,87.99,88.0,87.98,88.0,29332.0,56.9278,56.9343,56.9213,56.9343,29332.0
2017-02-21 15:25:00,88.0,88.0,87.99,88.0,28595.0,56.9343,56.9343,56.9278,56.9343,28595.0
2017-02-21 15:30:00,88.0,88.0,87.97,87.97,52670.0,56.9343,56.9343,56.9149,56.9149,52670.0
2017-02-21 15:35:00,87.97,88.03,87.97,88.03,413856.0,56.9149,56.9537,56.9149,56.9537,413856.0
2017-02-21 15:40:00,88.02,88.03,88.0,88.01,73344.0,56.9472,56.9537,56.9343,56.9407,73344.0
2017-02-21 15:45:00,88.01,88.05,88.0,88.05,251817.0,56.9407,56.9666,56.9343,56.9666,251817.0
2017-02-21 15:50:00,88.05,88.06,88.04,88.05,268093.0,56.9666,56.9731,56.9601,56.9666,268093.0
2017-02-21 15:55:00,88.06,88.06,88.0,88.05,1170770.0,56.9731,56.9731,56.9343,56.9666,1170770.0
2017-02-22 09:30:00,88.01,88.04,87.99,88.0,44777.0,56.9407,56.9601,56.9278,56.9343,44777.0
2017-02-22 09:35:00,88.0,88.01,87.95,87.96,144535.0,56.9343,56.9407,56.9019,56.9084,144535.0
2017-02-22 09:40:00,87.97,87.97,87.95,87.97,120888.0,56.9149,56.9149,56.9019,56.9149,120888.0
2017-02-22 09:45:00,87.97,87.98,87.95,87.97,191080.0,56.9149,56.9213,56.9019,56.9149,191080.0
2017-02-22 09:50:00,87.98,87.98,87.97,87.97,54941.0,56.9213,56.9213,56.9149,56.9149,54941.0
2017-02-22 09:55:00,87.97,87.97,87.94,87.94,66915.0,56.9149,56.9149,56.8954,56.8954,66915.0
2017-02-22 10:00:00,87.95,87.98,87.93,87.98,163657.0,56.9019,56.9213,56.889,56.9213,163657.0
2017-02-22 10:05:00,87.98,88.0,87.97,88.0,87572.0,56.9213,56.9343,56.9149,56.9343,87572.0
2017-02-22 10:10:00,88.0,88.02,87.99,88.0,89445.0,56.9343,56.9472,56.9278,56.9343,89445.0
2017-02-22 10:15:00,88.01,88.03,87.99,88.0,323421.0,56.9407,56.9537,56.9278,56.9343,323421.0
2017-02-22 10:20:00,88.0,88.04,87.99,88.0,104840.0,56.9343,56.9601,56.9278,56.9343,104840.0
2017-02-22 10:25:00,88.0,88.01,87.99,88.01,153964.0,56.9343,56.9407,56.9278,56.9407,153964.0
2017-02-22 10:30:00,88.01,88.01,87.98,88.0,68568.0,56.9407,56.9407,56.9213,56.9343,68568.0
2017-02-22 10:35:00,87.99,88.03,87.99,88.03,38759.0,56.9278,56.9537,56.9278,56.9537,38759.0
2017-02-22 10:40:00,88.03,88.04,88.0,88.01,68025.0,56.9537,56.9601,56.9343,56.9407,68025.0
2017-02-22 10:45:00,88.01,88.01,87.98,87.99,79284.0,56.9407,56.9407,56.9213,56.9278,79284.0
2017-02-22 10:50:00,88.0,88.04,87.98,87.98,1199106.0,56.9343,56.9601,56.9213,56.9213,1199106.0
2017-02-22 10:55:00,87.98,88.01,87.98,88.01,76654.0,56.9213,56.9407,56.9213,56.9407,76654.0
2017-02-22 11:00:00,88.01,88.01,87.99,87.99,85993.0,56.9407,56.9407,56.9278,56.9278,85993.0
2017-02-22 11:05:00,88.0,88.0,87.98,87.99,82083.0,56.9343,56.9343,56.9213,56.9278,82083.0
2017-02-22 11:10:00,88.0,88.01,87.99,88.0,140216.0,56.9343,56.9407,56.9278,56.9343,140216.0
2017-02-22 11:15:00,88.0,88.0,87.98,88.0,168064.0,56.9343,56.9343,56.9213,56.9343,168064.0
2017-02-22 11:20:00,88.0,88.0,87.99,88.0,69638.0,56.9343,56.9343,56.9278,56.9343,69638.0
2017-02-22 11:25:00,88.0,88.0,87.99,88.0,172858.0,56.9343,56.9343,56.9278,56.9343,172858.0
2017-02-22 11:30:00,88.0,88.0,87.99,88.0,35208.0,56.9343,56.9343,56.9278,56.9343,35208.0
2017-02-22 11:35:00,88.0,88.01,87.98,87.98,145485.0,56.9343,56.9407,56.9213,56.9213,145485.0
2017-02-22 11:40:00,87.98,87.99,87.98,87.99,34830.0,56.9213,56.9278,56.9213,56.9278,34830.0
2017-02-22 11:45:00,87.98,87.99,87.98,87.99,95666.0,56.9213,56.9278,56.9213,56.9278,95666.0
2017-02-22 11:50:00,87.99,88.0,87.98,88.0,68860.0,56.9278,56.9343,56.9213,56.9343,68860.0
2017-02-22 11:55:00,88.0,88.0,87.99,88.0,41974.0,56.9343,56.9343,56.9278,56.9343,41974.0
2017-02-22 12:00:00,88.0,88.0,87.98,87.98,135291.0,56.9343,56.9343,56.9213,56.9213,135291.0
2017-02-22 12:05:00,87.98,87.99,87.98,87.98,18425.0,56.9213,56.9278,56.9213,56.9213,18425.0
2017-02-22 12:10:00,87.98,87.99,87.98,87.98,120506.0,56.9213,56.9278,56.9213,56.9213,120506.0
2017-02-22 12:15:00,87.98,87.99,87.98,87.98,45004.0,56.9213,56.9278,56.9213,56.9213,45004.0
2017-02-22 12:20:00,87.98,87.99,87.98,87.98,109297.0,56.9213,56.9278,56.9213,56.9213,109297.0
2017-02-22 12:25:00,87.99,88.01,87.98,88.01,375428.0,56.9278,56.9407,56.9213,56.9407,375428.0
2017-02-22 12:30:00,88.01,88.01,87.99,88.0,72745.0,56.9407,56.9407,56.9278,56.9343,72745.0
2017-02-22 12:35:00,88.0,88.0,87.99,88.0,47415.0,56.9343,56.9343,56.9278,56.9343,47415.0
2017-02-22 12:40:00,88.0,88.02,87.99,88.01,289135.0,56.9343,56.9472,56.9278,56.9407,289135.0
2017-02-22 12:45:00,88.01,88.04,87.99,88.04,94295.0,56.9407,56.9601,56.9278,56.9601,94295.0
2017-02-22 12:50:00,88.04,88.04,88.03,88.03,6992.0,56.9601,56.9601,56.9537,56.9537,6992.0
2017-02-22 12:55:00,88.03,88.07,88.03,88.07,97364.0,56.9537,56.9796,56.9537,56.9796,97364.0
2017-02-22 13:00:00,88.07,88.09,88.06,88.08,53422.0,56.9796,56.9925,56.9731,56.986,53422.0
2017-02-22 13:05:00,88.08,88.08,88.07,88.08,32063.0,56.986,56.986,56.9796,56.986,32063.0
2017-02-22 13:10:00,88.08,88.08,88.06,88.07,48971.0,56.986,56.986,56.9731,56.9796,48971.0
2017-02-22 13:15:00,88.06,88.07,88.06,88.07,33694.0,56.9731,56.9796,56.9731,56.9796,33694.0
2017-02-22 13:20:00,88.06,88.07,88.06,88.07,20029.0,56.9731,56.9796,56.9731,56.9796,20029.0
2017-02-22 13:25:00,88.06,88.07,88.05,88.06,80509.0,56.9731,56.9796,56.9666,56.9731,80509.0
2017-02-22 13:30:00,88.06,88.06,88.04,88.05,48327.0,56.9731,56.9731,56.9601,56.9666,48327.0
2017-02-22 13:35:00,88.05,88.05,88.04,88.05,19649.0,56.9666,56.9666,56.9601,56.9666,19649.0
2017-02-22 13:40:00,88.05,88.07,88.04,88.06,95796.0,56.9666,56.9796,56.9601,56.9731,95796.0
2017-02-22 13:45:00,88.06,88.08,88.05,88.07,222631.0,56.9731,56.986,56.9666,56.9796,222631.0
2017-02-22 13:50:00,88.07,88.08,88.07,88.08,11852.0,56.9796,56.986,56.9796,56.986,11852.0
2017-02-22 13:55:00,88.07,88.08,88.06,88.06,96169.0,56.9796,56.986,56.9731,56.9731,96169.0
2017-02-22 14:00:00,88.06,88.07,88.05,88.07,49707.0,56.9731,56.9796,56.9666,56.9796,49707.0
2017-02-22 14:05:00,88.07,88.07,88.06,88.07,14185.0,56.9796,56.9796,56.9731,56.9796,14185.0
2017-02-22 14:10:00,88.07,88.08,88.05,88.08,92665.0,56.9796,56.986,56.9666,56.986,92665.0
2017-02-22 14:15:00,88.08,88.08,88.07,88.08,12307.0,56.986,56.986,56.9796,56.986,12307.0
2017-02-22 14:20:00,88.07,88.09,88.07,88.08,38235.0,56.9796,56.9925,56.9796,56.986,38235.0
2017-02-22 14:25:00,88.08,88.08,88.06,88.07,54337.0,56.986,56.986,56.9731,56.9796,54337.0
2017-02-22 14:30:00,88.06,88.08,88.06,88.06,44339.0,56.9731,56.986,56.9731,56.9731,44339.0
2017-02-22 14:35:00,88.07,88.07,88.06,88.06,93013.0,56.9796,56.9796,56.9731,56.9731,93013.0
2017-02-22 14:40:00,88.06,88.07,88.05,88.06,44386.0,56.9731,56.9796,56.9666,56.9731,44386.0
2017-02-22 14:45:00,88.06,88.06,88.04,88.05,120639.0,56.9731,56.9731,56.9601,56.9666,120639.0
2017-02-22 14:50:00,88.05,88.05,88.03,88.05,159229.0,56.9666,56.9666,56.9537,56.9666,159229.0
2017-02-22 14:55:00,88.05,88.09,88.04,88.08,112161.0,56.9666,56.9925,56.9601,56.986,112161.0
2017-02-22 15:00:00,88.08,88.08,88.07,88.07,30230.0,56.986,56.986,56.9796,56.9796,30230.0
2017-02-22 15:05:00,88.08,88.08,88.07,88.08,108072.0,56.986,56.986,56.9796,56.986,108072.0
2017-02-22 15:10:00,88.08,88.09,88.07,88.09,82384.0,56.986,56.9925,56.9796,56.9925,82384.0
2017-02-22 15:15:00,88.08,88.09,88.08,88.09,32438.0,56.986,56.9925,56.986,56.9925,32438.0
2017-02-22 15:20:00,88.08,88.09,88.06,88.06,95386.0,56.986,56.9925,56.9731,56.9731,95386.0
2017-02-22 15:25:00,88.07,88.07,88.05,88.06,95625.0,56.9796,56.9796,56.9666,56.9731,95625.0
2017-02-22 15:30:00,88.07,88.09,88.06,88.09,44637.0,56.9796,56.9925,56.9731,56.9925,44637.0
2017-02-22 15:35:00,88.09,88.09,88.08,88.09,36106.0,56.9925,56.9925,56.986,56.9925,36106.0
2017-02-22 15:40:00,88.09,88.09,88.06,88.09,57812.0,56.9925,56.9925,56.9731,56.9925,57812.0
2017-02-22 15:45:00,88.09,88.11,88.08,88.11,138740.0,56.9925,57.0054,56.986,57.0054,138740.0
2017-02-22 15:50:00,88.11,88.12,88.1,88.12,220867.0,57.0054,57.0119,56.999,57.0119,220867.0
2017-02-22 15:55:00,88.12,88.12,88.09,88.09,304780.0,57.0119,57.0119,56.9925,56.9925,304780.0
2017-02-23 09:30:00,88.29,88.3,88.23,88.23,332877.0,57.1219,57.1284,57.0831,57.0831,332877.0
2017-02-23 09:35:00,88.23,88.24,88.22,88.23,166206.0,57.0831,57.0895,57.0766,57.0831,166206.0
2017-02-23 09:40:00,88.23,88.24,88.21,88.21,100660.0,57.0831,57.0895,57.0701,57.0701,100660.0
2017-02-23 09:45:00,88.21,88.23,88.2,88.21,78436.0,57.0701,57.0831,57.0637,57.0701,78436.0
2017-02-23 09:50:00,88.22,88.26,88.21,88.25,34895.0,57.0766,57.1025,57.0701,57.096,34895.0
2017-02-23 09:55:00,88.25,88.26,88.24,88.26,51512.0,57.096,57.1025,57.0895,57.1025,51512.0
2017-02-23 10:00:00,88.27,88.28,88.26,88.28,195675.0,57.1089,57.1154,57.1025,57.1154,195675.0
2017-02-23 10:05:00,88.27,88.29,88.23,88.23,141111.0,57.1089,57.1219,57.0831,57.0831,141111.0
2017-02-23 10:10:00,88.23,88.25,88.21,88.22,35392.0,57.0831,57.096,57.0701,57.0766,35392.0
2017-02-23 10:15:00,88.22,88.22,88.21,88.22,33692.0,57.0766,57.0766,57.0701,57.0766,33692.0
2017-02-23 10:20:00,88.22,88.22,88.21,88.22,74532.0,57.0766,57.0766,57.0701,57.0766,74532.0
2017-02-23 10:25:00,88.22,88.22,88.21,88.22,15191.0,57.0766,57.0766,57.0701,57.0766,15191.0
2017-02-23 10:30:00,88.22,88.22,88.21,88.22,18846.0,57.0766,57.0766,57.0701,57.0766,18846.0
2017-02-23 10:35:00,88.22,88.22,88.21,88.22,69428.0,57.0766,57.0766,57.0701,57.0766,69428.0
2017-02-23 10:40:00,88.22,88.22,88.2,88.2,33582.0,57.0766,57.0766,57.0637,57.0637,33582.0
2017-02-23 10:45:00,88.2,88.21,88.17,88.19,108681.0,57.0637,57.0701,57.0442,57.0572,108681.0
2017-02-23 10:50:00,88.19,88.19,88.15,88.17,82038.0,57.0572,57.0572,57.0313,57.0442,82038.0
2017-02-23 10:55:00,88.17,88.17,88.13,88.14,39262.0,57.0442,57.0442,57.0184,57.0248,39262.0
2017-02-23 11:00:00,88.14,88.17,88.11,88.11,114745.0,57.0248,57.0442,57.0054,57.0054,114745.0
2017-02-23 11:05:00,88.12,88.12,88.09,88.09,59428.0,57.0119,57.0119,56.9925,56.9925,59428.0
2017-02-23 11:10:00,88.09,88.11,88.08,88.1,85576.0,56.9925,57.0054,56.986,56.999,85576.0
2017-02-23 11:15:00,88.1,88.13,88.1,88.11,339816.0,56.999,57.0184,56.999,57.0054,339816.0
2017-02-23 11:20:00,88.11,88.13,88.11,88.12,46431.0,57.0054,57.0184,57.0054,57.0119,46431.0
2017-02-23 11:25:00,88.13,88.14,88.11,88.13,51438.0,57.0184,57.0248,57.0054,57.0184,51438.0
2017-02-23 11:30:00,88.13,88.18,88.13,88.16,58938.0,57.0184,57.0507,57.0184,57.0378,58938.0
2017-02-23 11:35:00,88.16,88.16,88.13,88.13,98742.0,57.0378,57.0378,57.0184,57.0184,98742.0
2017-02-23 11:40:00,88.14,88.14,88.13,88.14,77336.0,57.0248,57.0248,57.0184,57.0248,77336.0
2017-02-23 11:45:00,88.13,88.15,88.13,88.14,76782.0,57.0184,57.0313,57.0184,57.0248,76782.0
2017-02-23 11:50:00,88.15,88.19,88.14,88.19,22840.0,57.0313,57.0572,57.0248,57.0572,22840.0
2017-02-23 11:55:00,88.19,88.19,88.15,88.15,39191.0,57.0572,57.0572,57.0313,57.0313,39191.0
2017-02-23 12:00:00,88.14,88.18,88.14,88.17,10338.0,57.0248,57.0507,57.0248,57.0442,10338.0
2017-02-23 12:05:00,88.17,88.19,88.17,88.17,6739.0,57.0442,57.0572,57.0442,57.0442,6739.0
2017-02-23 12:10:00,88.17,88.19,88.16,88.19,10045.0,57.0442,57.0572,57.0378,57.0572,10045.0
2017-02-23 12:15:00,88.19,88.22,88.18,88.22,49456.0,57.0572,57.0766,57.0507,57.0766,49456.0
2017-02-23 12:20:00,88.22,88.22,88.18,88.21,85332.0,57.0766,57.0766,57.0507,57.0701,85332.0
2017-02-23 12:25:00,88.22,88.23,88.2,88.21,20008.0,57.0766,57.0831,57.0637,57.0701,20008.0
2017-02-23 12:30:00,88.21,88.23,88.2,88.22,37514.0,57.0701,57.0831,57.0637,57.0766,37514.0
2017-02-23 12:35:00,88.21,88.23,88.2,88.23,41915.0,57.0701,57.0831,57.0637,57.0831,41915.0
2017-02-23 12:40:00,88.22,88.23,88.2,88.21,19129.0,57.0766,57.0831,57.0637,57.0701,19129.0
2017-02-23 12:45:00,88.21,88.21,88.2,88.2,21453.0,57.0701,57.0701,57.0637,57.0637,21453.0
2017-02-23 12:50:00,88.2,88.21,88.18,88.18,31825.0,57.0637,57.0701,57.0507,57.0507,31825.0
2017-02-23 12:55:00,88.19,88.19,88.16,88.17,58958.0,57.0572,57.0572,57.0378,57.0442,58958.0
2017-02-23 13:00:00,88.17,88.18,88.16,88.17,15449.0,57.0442,57.0507,57.0378,57.0442,15449.0
2017-02-23 13:05:00,88.18,88.18,88.17,88.18,39111.0,57.0507,57.0507,57.0442,57.0507,39111.0
2017-02-23 13:10:00,88.18,88.19,88.18,88.18,7090.0,57.0507,57.0572,57.0507,57.0507,7090.0
2017-02-23 13:15:00,88.18,88.19,88.16,88.17,13784.0,57.0507,57.0572,57.0378,57.0442,13784.0
2017-02-23 13:20:00,88.17,88.17,88.16,88.17,7626.0,57.0442,57.0442,57.0378,57.0442,7626.0
2017-02-23 13:25:00,88.17,88.17,88.16,88.17,3080.0,57.0442,57.0442,57.0378,57.0442,3080.0
2017-02-23 13:30:00,88.17,88.17,88.14,88.15,74843.0,57.0442,57.0442,57.0248,57.0313,74843.0
2017-02-23 13:35:00,88.15,88.15,88.13,88.14,146668.0,57.0313,57.0313,57.0184,57.0248,146668.0
2017-02-23 13:40:00,88.13,88.14,88.13,88.13,115849.0,57.0184,57.0248,57.0184,57.0184,115849.0
2017-02-23 13:45:00,88.13,88.15,88.13,88.15,33143.0,57.0184,57.0313,57.0184,57.0313,33143.0
2017-02-23 13:50:00,88.15,88.15,88.14,88.15,5218.0,57.0313,57.0313,57.0248,57.0313,5218.0
2017-02-23 13:55:00,88.15,88.15,88.14,88.15,28436.0,57.0313,57.0313,57.0248,57.0313,28436.0
2017-02-23 14:00:00,88.15,88.15,88.14,88.15,40614.0,57.0313,57.0313,57.0248,57.0313,40614.0
2017-02-23 14:05:00,88.15,88.15,88.14,88.15,10034.0,57.0313,57.0313,57.0248,57.0313,10034.0
2017-02-23 14:10:00,88.15,88.15,88.14,88.15,148343.0,57.0313,57.0313,57.0248,57.0313,148343.0
2017-02-23 14:15:00,88.15,88.17,88.14,88.17,73096.0,57.0313,57.0442,57.0248,57.0442,73096.0
2017-02-23 14:20:00,88.17,88.18,88.16,88.17,39327.0,57.0442,57.0507,57.0378,57.0442,39327.0
2017-02-23 14:25:00,88.18,88.19,88.17,88.19,78383.0,57.0507,57.0572,57.0442,57.0572,78383.0
2017-02-23 14:30:00,88.19,88.2,88.18,88.19,23081.0,57.0572,57.0637,57.0507,57.0572,23081.0
2017-02-23 14:35:00,88.19,88.22,88.18,88.22,19146.0,57.0572,57.0766,57.0507,57.0766,19146.0
2017-02-23 14:40:00,88.22,88.22,88.19,88.2,22176.0,57.0766,57.0766,57.0572,57.0637,22176.0
2017-02-23 14:45:00,88.2,88.22,88.19,88.22,24538.0,57.0637,57.0766,57.0572,57.0766,24538.0
2017-02-23 14:50:00,88.22,88.22,88.21,88.22,11344.0,57.0766,57.0766,57.0701,57.0766,11344.0
2017-02-23 14:55:00,88.22,88.23,88.21,88.21,17162.0,57.0766,57.0831,57.0701,57.0701,17162.0
2017-02-23 15:00:00,88.22,88.22,88.2,88.22,21774.0,57.0766,57.0766,57.0637,57.0766,21774.0
2017-02-23 15:05:00,88.22,88.22,88.2,88.2,22977.0,57.0766,57.0766,57.0637,57.0637,22977.0
2017-02-23 15:10:00,88.2,88.2,88.19,88.2,19805.0,57.0637,57.0637,57.0572,57.0637,19805.0
2017-02-23 15:15:00,88.2,88.2,88.18,88.2,15400.0,57.0637,57.0637,57.0507,57.0637,15400.0
2017-02-23 15:20:00,88.19,88.21,88.19,88.2,100539.0,57.0572,57.0701,57.0572,57.0637,100539.0
2017-02-23 15:25:00,88.2,88.21,88.19,88.2,78946.0,57.0637,57.0701,57.0572,57.0637,78946.0
2017-02-23 15:30:00,88.2,88.21,88.18,88.18,35972.0,57.0637,57.0701,57.0507,57.0507,35972.0
2017-02-23 15:35:00,88.18,88.19,88.16,88.17,49905.0,57.0507,57.0572,57.0378,57.0442,49905.0
2017-02-23 15:40:00,88.17,88.18,88.15,88.16,90832.0,57.0442,57.0507,57.0313,57.0378,90832.0
2017-02-23 15:45:00,88.16,88.17,88.15,88.16,177272.0,57.0378,57.0442,57.0313,57.0378,177272.0
2017-02-23 15:50:00,88.16,88.18,88.15,88.17,145669.0,57.0378,57.0507,57.0313,57.0442,145669.0
2017-02-23 15:55:00,88.17,88.2,88.15,88.17,526705.0,57.0442,57.0637,57.0313,57.0442,526705.0
2017-02-24 09:30:00,88.11,88.37,88.08,88.12,321598.0,57.0054,57.1736,56.986,57.0119,321598.0
2017-02-24 09:35:00,88.12,88.13,88.11,88.12,72220.0,57.0119,57.0184,57.0054,57.0119,72220.0
2017-02-24 09:40:00,88.12,88.18,88.11,88.15,525861.0,57.0119,57.0507,57.0054,57.0313,525861.0
2017-02-24 09:45:00,88.16,88.16,88.09,88.11,99421.0,57.0378,57.0378,56.9925,57.0054,99421.0
2017-02-24 09:50:00,88.11,88.12,88.1,88.11,22767.0,57.0054,57.0119,56.999,57.0054,22767.0
2017-02-24 09:55:00,88.11,88.13,88.1,88.13,23356.0,57.0054,57.0184,56.999,57.0184,23356.0
2017-02-24 10:00:00,88.13,88.17,88.13,88.13,125504.0,57.0184,57.0442,57.0184,57.0184,125504.0
2017-02-24 10:05:00,88.13,88.15,88.1,88.15,59109.0,57.0184,57.0313,56.999,57.0313,59109.0
2017-02-24 10:10:00,88.14,88.15,88.1,88.11,29854.0,57.0248,57.0313,56.999,57.0054,29854.0
2017-02-24 10:15:00,88.11,88.12,88.1,88.12,41312.0,57.0054,57.0119,56.999,57.0119,41312.0
2017-02-24 10:20:00,88.12,88.16,88.12,88.12,313277.0,57.0119,57.0378,57.0119,57.0119,313277.0
2017-02-24 10:25:00,88.12,88.13,88.1,88.1,54883.0,57.0119,57.0184,56.999,56.999,54883.0
2017-02-24 10:30:00,88.1,88.12,88.09,88.1,55594.0,56.999,57.0119,56.9925,56.999,55594.0
2017-02-24 10:35:00,88.11,88.11,88.09,88.09,37195.0,57.0054,57.0054,56.9925,56.9925,37195.0
2017-02-24 10:40:00,88.09,88.12,88.09,88.12,78321.0,56.9925,57.0119,56.9925,57.0119,78321.0
2017-02-24 10:45:00,88.11,88.12,88.08,88.08,27643.0,57.0054,57.0119,56.986,56.986,27643.0
2017-02-24 10:50:00,88.08,88.1,88.07,88.07,68703.0,56.986,56.999,56.9796,56.9796,68703.0
2017-02-24 10:55:00,88.08,88.1,88.07,88.09,28752.0,56.986,56.999,56.9796,56.9925,28752.0
2017-02-24 11:00:00,88.09,88.1,88.07,88.07,167589.0,56.9925,56.999,56.9796,56.9796,167589.0
2017-02-24 11:05:00,88.07,88.09,88.06,88.07,467770.0,56.9796,56.9925,56.9731,56.9796,467770.0
2017-02-24 11:10:00,88.07,88.1,88.06,88.09,386044.0,56.9796,56.999,56.9731,56.9925,386044.0
2017-02-24 11:15:00,88.09,88.09,88.08,88.09,125739.0,56.9925,56.9925,56.986,56.9925,125739.0
2017-02-24 11:20:00,88.09,88.09,88.07,88.07,81641.0,56.9925,56.9925,56.9796,56.9796,81641.0
2017-02-24 11:25:00,88.07,88.1,88.07,88.09,104344.0,56.9796,56.999,56.9796,56.9925,104344.0
2017-02-24 11:30:00,88.08,88.1,88.08,88.09,88263.0,56.986,56.999,56.986,56.9925,88263.0
2017-02-24 11:35:00,88.09,88.09,88.07,88.08,25269.0,56.9925,56.9925,56.9796,56.986,25269.0
2017-02-24 11:40:00,88.08,88.08,88.07,88.07,27202.0,56.986,56.986,56.9796,56.9796,27202.0
2017-02-24 11:45:00,88.07,88.1,88.06,88.09,75396.0,56.9796,56.999,56.9731,56.9925,75396.0
2017-02-24 11:50:00,88.09,88.1,88.08,88.1,75604.0,56.9925,56.999,56.986,56.999,75604.0
2017-02-24 11:55:00,88.09,88.09,88.06,88.06,52842.0,56.9925,56.9925,56.9731,56.9731,52842.0
2017-02-24 12:00:00,88.06,88.1,88.06,88.09,43900.0,56.9731,56.999,56.9731,56.9925,43900.0
2017-02-24 12:05:00,88.09,88.15,88.09,88.12,84548.0,56.9925,57.0313,56.9925,57.0119,84548.0
2017-02-24 12:10:00,88.12,88.12,88.12,88.12,27631.0,57.0119,57.0119,57.0119,57.0119,27631.0
2017-02-24 12:15:00,88.12,88.13,88.11,88.11,23400.0,57.0119,57.0184,57.0054,57.0054,23400.0
2017-02-24 12:20:00,88.11,88.12,88.11,88.11,17269.0,57.0054,57.0119,57.0054,57.0054,17269.0
2017-02-24 12:25:00,88.12,88.12,88.11,88.12,17747.0,57.0119,57.0119,57.0054,57.0119,17747.0
2017-02-24 12:30:00,88.11,88.12,88.11,88.11,72543.0,57.0054,57.0119,57.0054,57.0054,72543.0
2017-02-24 12:35:00,88.12,88.12,88.1,88.1,47741.0,57.0119,57.0119,56.999,56.999,47741.0
2017-02-24 12:40:00,88.1,88.1,88.1,88.1,21822.0,56.999,56.999,56.999,56.999,21822.0
2017-02-24 12:45:00,88.1,88.11,88.1,88.11,34100.0,56.999,57.0054,56.999,57.0054,34100.0
2017-02-24 12:50:00,88.1,88.11,88.09,88.09,17630.0,56.999,57.0054,56.9925,56.9925,17630.0
2017-02-24 12:55:00,88.1,88.1,88.09,88.09,8361.0,56.999,56.999,56.9925,56.9925,8361.0
2017-02-24 13:00:00,88.09,88.1,88.09,88.09,34207.0,56.9925,56.999,56.9925,56.9925,34207.0
2017-02-24 13:05:00,88.09,88.1,88.09,88.09,36512.0,56.9925,56.999,56.9925,56.9925,36512.0
2017-02-24 13:10:00,88.1,88.11,88.09,88.11,16250.0,56.999,57.0054,56.9925,57.0054,16250.0
2017-02-24 13:15:00,88.11,88.11,88.1,88.1,46378.0,57.0054,57.0054,56.999,56.999,46378.0
2017-02-24 13:20:00,88.1,88.11,88.09,88.11,167917.0,56.999,57.0054,56.9925,57.0054,167917.0
2017-02-24 13:25:00,88.11,88.11,88.09,88.09,15949.0,57.0054,57.0054,56.9925,56.9925,15949.0
2017-02-24 13:30:00,88.09,88.1,88.09,88.09,6411.0,56.9925,56.999,56.9925,56.9925,6411.0
2017-02-24 13:35:00,88.09,88.1,88.09,88.09,21025.0,56.9925,56.999,56.9925,56.9925,21025.0
2017-02-24 13:40:00,88.09,88.1,88.09,88.1,19677.0,56.9925,56.999,56.9925,56.999,19677.0
2017-02-24 13:45:00,88.1,88.11,88.09,88.1,313736.0,56.999,57.0054,56.9925,56.999,313736.0
2017-02-24 13:50:00,88.11,88.11,88.1,88.11,79597.0,57.0054,57.0054,56.999,57.0054,79597.0
2017-02-24 13:55:00,88.1,88.12,88.1,88.12,34452.0,56.999,57.0119,56.999,57.0119,34452.0
2017-02-24 14:00:00,88.11,88.12,88.11,88.12,61037.0,57.0054,57.0119,57.0054,57.0119,61037.0
2017-02-24 14:05:00,88.11,88.13,88.11,88.13,100675.0,57.0054,57.0184,57.0054,57.0184,100675.0
2017-02-24 14:10:00,88.13,88.13,88.11,88.12,21972.0,57.0184,57.0184,57.0054,57.0119,21972.0
2017-02-24 14:15:00,88.11,88.12,88.1,88.12,100195.0,57.0054,57.0119,56.999,57.0119,100195.0
2017-02-24 14:20:00,88.11,88.12,88.11,88.12,30644.0,57.0054,57.0119,57.0054,57.0119,30644.0
2017-02-24 14:25:00,88.12,88.14,88.11,88.12,34252.0,57.0119,57.0248,57.0054,57.0119,34252.0
2017-02-24 14:30:00,88.13,88.16,88.12,88.16,57822.0,57.0184,57.0378,57.0119,57.0378,57822.0
2017-02-24 14:35:00,88.15,88.16,88.14,88.14,20896.0,57.0313,57.0378,57.0248,57.0248,20896.0
2017-02-24 14:40:00,88.14,88.18,88.14,88.17,27964.0,57.0248,57.0507,57.0248,57.0442,27964.0
2017-02-24 14:45:00,88.16,88.17,88.14,88.14,66152.0,57.0378,57.0442,57.0248,57.0248,66152.0
2017-02-24 14:50:00,88.14,88.17,88.14,88.17,37674.0,57.0248,57.0442,57.0248,57.0442,37674.0
2017-02-24 14:55:00,88.17,88.17,88.16,88.16,32028.0,57.0442,57.0442,57.0378,57.0378,32028.0
2017-02-24 15:00:00,88.16,88.2,88.16,88.17,47300.0,57.0378,57.0637,57.0378,57.0442,47300.0
2017-02-24 15:05:00,88.17,88.19,88.17,88.18,124403.0,57.0442,57.0572,57.0442,57.0507,124403.0
2017-02-24 15:10:00,88.18,88.19,88.17,88.17,35716.0,57.0507,57.0572,57.0442,57.0442,35716.0
2017-02-24 15:15:00,88.17,88.18,88.17,88.17,46580.0,57.0442,57.0507,57.0442,57.0442,46580.0
2017-02-24 15:20:00,88.17,88.19,88.17,88.18,100576.0,57.0442,57.0572,57.0442,57.0507,100576.0
2017-02-24 15:25:00,88.19,88.21,88.18,88.21,98093.0,57.0572,57.0701,57.0507,57.0701,98093.0
2017-02-24 15:30:00,88.2,88.22,88.2,88.2,98036.0,57.0637,57.0766,57.0637,57.0637,98036.0
2017-02-24 15:35:00,88.2,88.21,88.19,88.19,155835.0,57.0637,57.0701,57.0572,57.0572,155835.0
2017-02-24 15:40:00,88.19,88.22,88.19,88.2,86407.0,57.0572,57.0766,57.0572,57.0637,86407.0
2017-02-24 15:45:00,88.21,88.21,88.2,88.21,34449.0,57.0701,57.0701,57.0637,57.0701,34449.0
2017-02-24 15:50:00,88.21,88.24,88.21,88.23,90510.0,57.0701,57.0895,57.0701,57.0831,90510.0
2017-02-24 15:55:00,88.22,88.25,88.19,88.22,283235.0,57.0766,57.096,57.0572,57.0766,283235.0
2017-02-27 09:30:00,88.25,88.26,88.23,88.24,43084.0,57.096,57.1025,57.0831,57.0895,43084.0
2017-02-27 09:35:00,88.23,88.24,88.19,88.22,67644.0,57.0831,57.0895,57.0572,57.0766,67644.0
2017-02-27 09:40:00,88.23,88.25,88.22,88.25,24814.0,57.0831,57.096,57.0766,57.096,24814.0
2017-02-27 09:45:00,88.25,88.27,88.24,88.27,30292.0,57.096,57.1089,57.0895,57.1089,30292.0
2017-02-27 09:50:00,88.26,88.27,88.26,88.26,8923.0,57.1025,57.1089,57.1025,57.1025,8923.0
2017-02-27 09:55:00,88.26,88.28,88.24,88.28,42446.0,57.1025,57.1154,57.0895,57.1154,42446.0
2017-02-27 10:00:00,88.27,88.28,88.25,88.26,15528.0,57.1089,57.1154,57.096,57.1025,15528.0
2017-02-27 10:05:00,88.26,88.28,88.25,88.26,26228.0,57.1025,57.1154,57.096,57.1025,26228.0
2017-02-27 10:10:00,88.27,88.27,88.24,88.25,27758.0,57.1089,57.1089,57.0895,57.096,27758.0
2017-02-27 10:15:00,88.25,88.25,88.21,88.22,17238.0,57.096,57.096,57.0701,57.0766,17238.0
2017-02-27 10:20:00,88.23,88.27,88.2,88.26,102211.0,57.0831,57.1089,57.0637,57.1025,102211.0
2017-02-27 10:25:00,88.27,88.28,88.26,88.28,6640.0,57.1089,57.1154,57.1025,57.1154,6640.0
2017-02-27 10:30:00,88.28,88.29,88.25,88.26,59709.0,57.1154,57.1219,57.096,57.1025,59709.0
2017-02-27 10:35:00,88.26,88.28,88.25,88.27,14933.0,57.1025,57.1154,57.096,57.1089,14933.0
2017-02-27 10:40:00,88.27,88.27,88.23,88.23,52561.0,57.1089,57.1089,57.0831,57.0831,52561.0
2017-02-27 10:45:00,88.23,88.26,88.23,88.26,22395.0,57.0831,57.1025,57.0831,57.1025,22395.0
2017-02-27 10:50:00,88.26,88.27,88.25,88.26,23131.0,57.1025,57.1089,57.096,57.1025,23131.0
2017-02-27 10:55:00,88.26,88.28,88.25,88.25,38640.0,57.1025,57.1154,57.096,57.096,38640.0
2017-02-27 11:00:00,88.25,88.28,88.25,88.26,35532.0,57.096,57.1154,57.096,57.1025,35532.0
2017-02-27 11:05:00,88.25,88.27,88.25,88.26,20370.0,57.096,57.1089,57.096,57.1025,20370.0
2017-02-27 11:10:00,88.26,88.26,88.24,88.25,18490.0,57.1025,57.1025,57.0895,57.096,18490.0
2017-02-27 11:15:00,88.25,88.27,88.24,88.26,17836.0,57.096,57.1089,57.0895,57.1025,17836.0
2017-02-27 11:20:00,88.27,88.27,88.26,88.26,15070.0,57.1089,57.1089,57.1025,57.1025,15070.0
2017-02-27 11:25:00,88.26,88.26,88.24,88.25,17083.0,57.1025,57.1025,57.0895,57.096,17083.0
2017-02-27 11:30:00,88.26,88.26,88.25,88.26,1816.0,57.1025,57.1025,57.096,57.1025,1816.0
2017-02-27 11:35:00,88.26,88.27,88.25,88.26,61885.0,57.1025,57.1089,57.096,57.1025,61885.0
2017-02-27 11:40:00,88.26,88.26,88.24,88.25,21073.0,57.1025,57.1025,57.0895,57.096,21073.0
2017-02-27 11:45:00,88.25,88.25,88.24,88.25,4667.0,57.096,57.096,57.0895,57.096,4667.0
2017-02-27 11:50:00,88.25,88.25,88.24,88.25,1548.0,57.096,57.096,57.0895,57.096,1548.0
2017-02-27 11:55:00,88.25,88.25,88.24,88.25,4403.0,57.096,57.096,57.0895,57.096,4403.0
2017-02-27 12:00:00,88.25,88.25,88.24,88.25,10185.0,57.096,57.096,57.0895,57.096,10185.0
2017-02-27 12:05:00,88.25,88.27,88.24,88.26,40198.0,57.096,57.1089,57.0895,57.1025,40198.0
2017-02-27 12:10:00,88.25,88.26,88.24,88.24,24374.0,57.096,57.1025,57.0895,57.0895,24374.0
2017-02-27 12:15:00,88.24,88.27,88.24,88.27,31103.0,57.0895,57.1089,57.0895,57.1089,31103.0
2017-02-27 12:20:00,88.27,88.27,88.26,88.27,11629.0,57.1089,57.1089,57.1025,57.1089,11629.0
2017-02-27 12:25:00,88.27,88.27,88.26,88.26,10850.0,57.1089,57.1089,57.1025,57.1025,10850.0
2017-02-27 12:30:00,88.26,88.27,88.23,88.25,85189.0,57.1025,57.1089,57.0831,57.096,85189.0
2017-02-27 12:35:00,88.25,88.25,88.23,88.23,13582.0,57.096,57.096,57.0831,57.0831,13582.0
2017-02-27 12:40:00,88.23,88.25,88.23,88.23,14489.0,57.0831,57.096,57.0831,57.0831,14489.0
2017-02-27 12:45:00,88.23,88.25,88.23,88.23,20670.0,57.0831,57.096,57.0831,57.0831,20670.0
2017-02-27 12:50:00,88.24,88.25,88.23,88.25,11713.0,57.0895,57.096,57.0831,57.096,11713.0
2017-02-27 12:55:00,88.25,88.25,88.23,88.23,26937.0,57.096,57.096,57.0831,57.0831,26937.0
2017-02-27 13:00:00,88.23,88.24,88.23,88.23,4666.0,57.0831,57.0895,57.0831,57.0831,4666.0
2017-02-27 13:05:00,88.23,88.24,88.23,88.23,2486.0,57.0831,57.0895,57.0831,57.0831,2486.0
2017-02-27 13:10:00,88.23,88.24,88.23,88.23,29448.0,57.0831,57.0895,57.0831,57.0831,29448.0
2017-02-27 13:15:00,88.23,88.24,88.22,88.22,22621.0,57.0831,57.0895,57.0766,57.0766,22621.0
2017-02-27 13:20:00,88.23,88.24,88.22,88.23,11152.0,57.0831,57.0895,57.0766,57.0831,11152.0
2017-02-27 13:25:00,88.23,88.25,88.23,88.24,3917.0,57.0831,57.096,57.0831,57.0895,3917.0
2017-02-27 13:30:00,88.23,88.24,88.22,88.24,15927.0,57.0831,57.0895,57.0766,57.0895,15927.0
2017-02-27 13:35:00,88.24,88.25,88.23,88.23,39206.0,57.0895,57.096,57.0831,57.0831,39206.0
2017-02-27 13:40:00,88.23,88.24,88.23,88.24,1767.0,57.0831,57.0895,57.0831,57.0895,1767.0
2017-02-27 13:45:00,88.24,88.24,88.22,88.23,17318.0,57.0895,57.0895,57.0766,57.0831,17318.0
2017-02-27 13:50:00,88.22,88.23,88.22,88.22,8649.0,57.0766,57.0831,57.0766,57.0766,8649.0
2017-02-27 13:55:00,88.23,88.25,88.22,88.23,16333.0,57.0831,57.096,57.0766,57.0831,16333.0
2017-02-27 14:00:00,88.23,88.25,88.23,88.24,78790.0,57.0831,57.096,57.0831,57.0895,78790.0
2017-02-27 14:05:00,88.24,88.25,88.23,88.24,16851.0,57.0895,57.096,57.0831,57.0895,16851.0
2017-02-27 14:10:00,88.24,88.25,88.24,88.25,9072.0,57.0895,57.096,57.0895,57.096,9072.0
2017-02-27 14:15:00,88.25,88.27,88.23,88.25,122679.0,57.096,57.1089,57.0831,57.096,122679.0
2017-02-27 14:20:00,88.25,88.26,88.23,88.26,272841.0,57.096,57.1025,57.0831,57.1025,272841.0
2017-02-27 14:25:00,88.25,88.28,88.24,88.25,483788.0,57.096,57.1154,57.0895,57.096,483788.0
2017-02-27 14:30:00,88.26,88.26,88.24,88.25,102655.0,57.1025,57.1025,57.0895,57.096,102655.0
2017-02-27 14:35:00,88.25,88.25,88.24,88.25,27694.0,57.096,57.096,57.0895,57.096,27694.0
2017-02-27 14:40:00,88.25,88.25,88.24,88.24,11344.0,57.096,57.096,57.0895,57.0895,11344.0
2017-02-27 14:45:00,88.25,88.25,88.24,88.25,37905.0,57.096,57.096,57.0895,57.096,37905.0
2017-02-27 14:50:00,88.26,88.26,88.25,88.25,16461.0,57.1025,57.1025,57.096,57.096,16461.0
2017-02-27 14:55:00,88.26,88.27,88.26,88.27,12029.0,57.1025,57.1089,57.1025,57.1089,12029.0
2017-02-27 15:00:00,88.27,88.27,88.26,88.27,15467.0,57.1089,57.1089,57.1025,57.1089,15467.0
2017-02-27 15:05:00,88.27,88.28,88.26,88.28,33648.0,57.1089,57.1154,57.1025,57.1154,33648.0
2017-02-27 15:10:00,88.28,88.28,88.26,88.27,27942.0,57.1154,57.1154,57.1025,57.1089,27942.0
2017-02-27 15:15:00,88.26,88.28,88.26,88.28,60912.0,57.1025,57.1154,57.1025,57.1154,60912.0
2017-02-27 15:20:00,88.28,88.29,88.27,88.29,95963.0,57.1154,57.1219,57.1089,57.1219,95963.0
2017-02-27 15:25:00,88.29,88.31,88.28,88.3,105520.0,57.1219,57.1348,57.1154,57.1284,105520.0
2017-02-27 15:30:00,88.29,88.34,88.29,88.34,131200.0,57.1219,57.1542,57.1219,57.1542,131200.0
2017-02-27 15:35:00,88.33,88.34,88.31,88.31,386895.0,57.1478,57.1542,57.1348,57.1348,386895.0
2017-02-27 15:40:00,88.32,88.33,88.31,88.32,41229.0,57.1413,57.1478,57.1348,57.1413,41229.0
2017-02-27 15:45:00,88.32,88.33,88.31,88.32,179682.0,57.1413,57.1478,57.1348,57.1413,179682.0
2017-02-27 15:50:00,88.32,88.34,88.32,88.32,175417.0,57.1413,57.1542,57.1413,57.1413,175417.0
2017-02-27 15:55:00,88.33,88.36,88.31,88.33,427673.0,57.1478,57.1672,57.1348,57.1478,427673.0
2017-02-28 09:30:00,88.3,88.3,88.26,88.3,44010.0,57.1284,57.1284,57.1025,57.1284,44010.0
2017-02-28 09:35:00,88.3,88.31,88.29,88.31,80869.0,57.1284,57.1348,57.1219,57.1348,80869.0
2017-02-28 09:40:00,88.31,88.31,88.3,88.31,30910.0,57.1348,57.1348,57.1284,57.1348,30910.0
2017-02-28 09:45:00,88.31,88.31,88.29,88.29,30649.0,57.1348,57.1348,57.1219,57.1219,30649.0
2017-02-28 09:50:00,88.29,88.31,88.29,88.3,103293.0,57.1219,57.1348,57.1219,57.1284,103293.0
2017-02-28 09:55:00,88.3,88.3,88.29,88.3,17663.0,57.1284,57.1284,57.1219,57.1284,17663.0
2017-02-28 10:00:00,88.3,88.32,88.3,88.32,24516.0,57.1284,57.1413,57.1284,57.1413,24516.0
2017-02-28 10:05:00,88.32,88.32,88.31,88.31,10745.0,57.1413,57.1413,57.1348,57.1348,10745.0
2017-02-28 10:10:00,88.31,88.33,88.31,88.32,30714.0,57.1348,57.1478,57.1348,57.1413,30714.0
2017-02-28 10:15:00,88.32,88.33,88.32,88.32,13778.0,57.1413,57.1478,57.1413,57.1413,13778.0
2017-02-28 10:20:00,88.32,88.33,88.3,88.3,43234.0,57.1413,57.1478,57.1284,57.1284,43234.0
2017-02-28 10:25:00,88.31,88.31,88.3,88.3,11691.0,57.1348,57.1348,57.1284,57.1284,11691.0
2017-02-28 10:30:00,88.3,88.31,88.26,88.28,191984.0,57.1284,57.1348,57.1025,57.1154,191984.0
2017-02-28 10:35:00,88.28,88.3,88.27,88.3,22422.0,57.1154,57.1284,57.1089,57.1284,22422.0
2017-02-28 10:40:00,88.3,88.3,88.28,88.3,23012.0,57.1284,57.1284,57.1154,57.1284,23012.0
2017-02-28 10:45:00,88.29,88.3,88.29,88.3,40658.0,57.1219,57.1284,57.1219,57.1284,40658.0
2017-02-28 10:50:00,88.3,88.3,88.29,88.3,12866.0,57.1284,57.1284,57.1219,57.1284,12866.0
2017-02-28 10:55:00,88.3,88.33,88.29,88.33,47290.0,57.1284,57.1478,57.1219,57.1478,47290.0
2017-02-28 11:00:00,88.33,88.33,88.31,88.31,13864.0,57.1478,57.1478,57.1348,57.1348,13864.0
2017-02-28 11:05:00,88.31,88.33,88.31,88.33,77421.0,57.1348,57.1478,57.1348,57.1478,77421.0
2017-02-28 11:10:00,88.32,88.32,88.3,88.31,33795.0,57.1413,57.1413,57.1284,57.1348,33795.0
2017-02-28 11:15:00,88.31,88.32,88.3,88.32,39812.0,57.1348,57.1413,57.1284,57.1413,39812.0
2017-02-28 11:20:00,88.32,88.33,88.31,88.33,58966.0,57.1413,57.1478,57.1348,57.1478,58966.0
2017-02-28 11:25:00,88.33,88.34,88.31,88.34,57021.0,57.1478,57.1542,57.1348,57.1542,57021.0
2017-02-28 11:30:00,88.34,88.34,88.31,88.33,21702.0,57.1542,57.1542,57.1348,57.1478,21702.0
2017-02-28 11:35:00,88.33,88.33,88.31,88.31,8142.0,57.1478,57.1478,57.1348,57.1348,8142.0
2017-02-28 11:40:00,88.31,88.32,88.31,88.31,25728.0,57.1348,57.1413,57.1348,57.1348,25728.0
2017-02-28 11:45:00,88.32,88.32,88.3,88.32,12248.0,57.1413,57.1413,57.1284,57.1413,12248.0
2017-02-28 11:50:00,88.32,88.34,88.31,88.34,20034.0,57.1413,57.1542,57.1348,57.1542,20034.0
2017-02-28 11:55:00,88.33,88.33,88.31,88.32,18521.0,57.1478,57.1478,57.1348,57.1413,18521.0
2017-02-28 12:00:00,88.31,88.32,88.3,88.31,20035.0,57.1348,57.1413,57.1284,57.1348,20035.0
2017-02-28 12:05:00,88.31,88.31,88.27,88.28,51679.0,57.1348,57.1348,57.1089,57.1154,51679.0
2017-02-28 12:10:00,88.28,88.29,88.27,88.28,5908.0,57.1154,57.1219,57.1089,57.1154,5908.0
2017-02-28 12:15:00,88.28,88.29,88.27,88.29,10993.0,57.1154,57.1219,57.1089,57.1219,10993.0
2017-02-28 12:20:00,88.28,88.28,88.25,88.26,22452.0,57.1154,57.1154,57.096,57.1025,22452.0
2017-02-28 12:25:00,88.26,88.26,88.24,88.24,66943.0,57.1025,57.1025,57.0895,57.0895,66943.0
2017-02-28 12:30:00,88.25,88.27,88.24,88.27,95124.0,57.096,57.1089,57.0895,57.1089,95124.0
2017-02-28 12:35:00,88.27,88.27,88.26,88.27,6317.0,57.1089,57.1089,57.1025,57.1089,6317.0
2017-02-28 12:40:00,88.26,88.27,88.26,88.26,8431.0,57.1025,57.1089,57.1025,57.1025,8431.0
2017-02-28 12:45:00,88.26,88.29,88.26,88.27,36861.0,57.1025,57.1219,57.1025,57.1089,36861.0
2017-02-28 12:50:00,88.27,88.3,88.27,88.29,96966.0,57.1089,57.1284,57.1089,57.1219,96966.0
2017-02-28 12:55:00,88.3,88.3,88.27,88.29,265978.0,57.1284,57.1284,57.1089,57.1219,265978.0
2017-02-28 13:00:00,88.3,88.32,88.29,88.31,71338.0,57.1284,57.1413,57.1219,57.1348,71338.0
2017-02-28 13:05:00,88.31,88.33,88.31,88.33,103015.0,57.1348,57.1478,57.1348,57.1478,103015.0
2017-02-28 13:10:00,88.33,88.35,88.32,88.32,95166.0,57.1478,57.1607,57.1413,57.1413,95166.0
2017-02-28 13:15:00,88.32,88.33,88.31,88.31,20137.0,57.1413,57.1478,57.1348,57.1348,20137.0
2017-02-28 13:20:00,88.31,88.32,88.31,88.31,4545.0,57.1348,57.1413,57.1348,57.1348,4545.0
2017-02-28 13:25:00,88.31,88.32,88.3,88.31,28335.0,57.1348,57.1413,57.1284,57.1348,28335.0
2017-02-28 13:30:00,88.32,88.32,88.31,88.32,3850.0,57.1413,57.1413,57.1348,57.1413,3850.0
2017-02-28 13:35:00,88.31,88.33,88.31,88.32,32102.0,57.1348,57.1478,57.1348,57.1413,32102.0
2017-02-28 13:40:00,88.31,88.32,88.31,88.31,12971.0,57.1348,57.1413,57.1348,57.1348,12971.0
2017-02-28 13:45:00,88.31,88.34,88.3,88.33,78615.0,57.1348,57.1542,57.1284,57.1478,78615.0
2017-02-28 13:50:00,88.33,88.33,88.3,88.31,62975.0,57.1478,57.1478,57.1284,57.1348,62975.0
2017-02-28 13:55:00,88.31,88.32,88.3,88.32,10789.0,57.1348,57.1413,57.1284,57.1413,10789.0
2017-02-28 14:00:00,88.32,88.32,88.3,88.31,14654.0,57.1413,57.1413,57.1284,57.1348,14654.0
2017-02-28 14:05:00,88.31,88.31,88.3,88.31,19849.0,57.1348,57.1348,57.1284,57.1348,19849.0
2017-02-28 14:10:00,88.31,88.31,88.3,88.31,33733.0,57.1348,57.1348,57.1284,57.1348,33733.0
2017-02-28 14:15:00,88.31,88.31,88.29,88.3,21383.0,57.1348,57.1348,57.1219,57.1284,21383.0
2017-02-28 14:20:00,88.3,88.31,88.29,88.31,14726.0,57.1284,57.1348,57.1219,57.1348,14726.0
2017-02-28 14:25:00,88.31,88.32,88.3,88.31,18642.0,57.1348,57.1413,57.1284,57.1348,18642.0
2017-02-28 14:30:00,88.32,88.32,88.31,88.32,4999.0,57.1413,57.1413,57.1348,57.1413,4999.0
2017-02-28 14:35:00,88.31,88.31,88.3,88.31,28634.0,57.1348,57.1348,57.1284,57.1348,28634.0
2017-02-28 14:40:00,88.3,88.31,88.3,88.3,13886.0,57.1284,57.1348,57.1284,57.1284,13886.0
2017-02-28 14:45:00,88.31,88.32,88.3,88.32,38681.0,57.1348,57.1413,57.1284,57.1413,38681.0
2017-02-28 14:50:00,88.31,88.34,88.31,88.33,139411.0,57.1348,57.1542,57.1348,57.1478,139411.0
2017-02-28 14:55:00,88.33,88.33,88.32,88.33,6755.0,57.1478,57.1478,57.1413,57.1478,6755.0
2017-02-28 15:00:00,88.33,88.33,88.31,88.31,25886.0,57.1478,57.1478,57.1348,57.1348,25886.0
2017-02-28 15:05:00,88.31,88.32,88.31,88.32,16148.0,57.1348,57.1413,57.1348,57.1413,16148.0
2017-02-28 15:10:00,88.32,88.34,88.32,88.34,45025.0,57.1413,57.1542,57.1413,57.1542,45025.0
2017-02-28 15:15:00,88.34,88.36,88.33,88.35,93735.0,57.1542,57.1672,57.1478,57.1607,93735.0
2017-02-28 15:20:00,88.36,88.37,88.35,88.37,136184.0,57.1672,57.1736,57.1607,57.1736,136184.0
2017-02-28 15:25:00,88.36,88.37,88.31,88.32,235659.0,57.1672,57.1736,57.1348,57.1413,235659.0
2017-02-28 15:30:00,88.32,88.34,88.3,88.31,102912.0,57.1413,57.1542,57.1284,57.1348,102912.0
2017-02-28 15:35:00,88.31,88.33,88.29,88.31,72853.0,57.1348,57.1478,57.1219,57.1348,72853.0
2017-02-28 15:40:00,88.3,88.31,88.27,88.31,192603.0,57.1284,57.1348,57.1089,57.1348,192603.0
2017-02-28 15:45:00,88.31,88.34,88.3,88.3,139388.0,57.1348,57.1542,57.1284,57.1284,139388.0
2017-02-28 15:50:00,88.3,88.31,88.29,88.29,78505.0,57.1284,57.1348,57.1219,57.1219,78505.0
2017-02-28 15:55:00,88.29,88.32,88.28,88.29,509355.0,57.1219,57.1413,57.1154,57.1219,509355.0
2017-03-01 09:30:00,88.18,88.23,88.18,88.19,157668.0,57.299,57.3315,57.299,57.3055,157668.0
2017-03-01 09:35:00,88.19,88.21,88.18,88.2,426441.0,57.3055,57.3185,57.299,57.312,426441.0
2017-03-01 09:40:00,88.19,88.22,88.18,88.2,201519.0,57.3055,57.325,57.299,57.312,201519.0
2017-03-01 09:45:00,88.2,88.2,88.19,88.2,39178.0,57.312,57.312,57.3055,57.312,39178.0
2017-03-01 09:50:00,88.2,88.2,88.19,88.2,66685.0,57.312,57.312,57.3055,57.312,66685.0
2017-03-01 09:55:00,88.2,88.25,88.19,88.25,143992.0,57.312,57.3445,57.3055,57.3445,143992.0
2017-03-01 10:00:00,88.25,88.29,88.23,88.29,75223.0,57.3445,57.3705,57.3315,57.3705,75223.0
2017-03-01 10:05:00,88.29,88.29,88.25,88.26,156567.0,57.3705,57.3705,57.3445,57.351,156567.0
2017-03-01 10:10:00,88.25,88.25,88.21,88.22,164478.0,57.3445,57.3445,57.3185,57.325,164478.0
2017-03-01 10:15:00,88.22,88.22,88.2,88.21,33645.0,57.325,57.325,57.312,57.3185,33645.0
2017-03-01 10:20:00,88.2,88.24,88.2,88.23,151798.0,57.312,57.338,57.312,57.3315,151798.0
2017-03-01 10:25:00,88.22,88.24,88.2,88.2,189429.0,57.325,57.338,57.312,57.312,189429.0
2017-03-01 10:30:00,88.21,88.22,88.2,88.21,70474.0,57.3185,57.325,57.312,57.3185,70474.0
2017-03-01 10:35:00,88.2,88.22,88.2,88.21,260658.0,57.312,57.325,57.312,57.3185,260658.0
2017-03-01 10:40:00,88.21,88.21,88.2,88.2,49892.0,57.3185,57.3185,57.312,57.312,49892.0
2017-03-01 10:45:00,88.2,88.21,88.2,88.2,7630.0,57.312,57.3185,57.312,57.312,7630.0
2017-03-01 10:50:00,88.2,88.21,88.2,88.2,19183.0,57.312,57.3185,57.312,57.312,19183.0
2017-03-01 10:55:00,88.2,88.21,88.2,88.2,42826.0,57.312,57.3185,57.312,57.312,42826.0
2017-03-01 11:00:00,88.21,88.21,88.19,88.2,58431.0,57.3185,57.3185,57.3055,57.312,58431.0
2017-03-01 11:05:00,88.2,88.21,88.2,88.2,37166.0,57.312,57.3185,57.312,57.312,37166.0
2017-03-01 11:10:00,88.2,88.21,88.2,88.21,7850.0,57.312,57.3185,57.312,57.3185,7850.0
2017-03-01 11:15:00,88.2,88.21,88.2,88.2,56330.0,57.312,57.3185,57.312,57.312,56330.0
2017-03-01 11:20:00,88.2,88.21,88.2,88.21,17806.0,57.312,57.3185,57.312,57.3185,17806.0
2017-03-01 11:25:00,88.21,88.21,88.2,88.21,15319.0,57.3185,57.3185,57.312,57.3185,15319.0
2017-03-01 11:30:00,88.21,88.21,88.2,88.2,24552.0,57.3185,57.3185,57.312,57.312,24552.0
2017-03-01 11:35:00,88.2,88.25,88.2,88.25,137599.0,57.312,57.3445,57.312,57.3445,137599.0
2017-03-01 11:40:00,88.25,88.27,88.24,88.27,37131.0,57.3445,57.3575,57.338,57.3575,37131.0
2017-03-01 11:45:00,88.27,88.27,88.25,88.25,79589.0,57.3575,57.3575,57.3445,57.3445,79589.0
2017-03-01 11:50:00,88.25,88.28,88.25,88.26,238766.0,57.3445,57.364,57.3445,57.351,238766.0
2017-03-01 11:55:00,88.26,88.27,88.25,88.27,36737.0,57.351,57.3575,57.3445,57.3575,36737.0
2017-03-01 12:00:00,88.27,88.27,88.25,88.26,62793.0,57.3575,57.3575,57.3445,57.351,62793.0
2017-03-01 12:05:00,88.25,88.26,88.25,88.26,20279.0,57.3445,57.351,57.3445,57.351,20279.0
2017-03-01 12:10:00,88.25,88.3,88.25,88.29,46688.0,57.3445,57.377,57.3445,57.3705,46688.0
2017-03-01 12:15:00,88.29,88.31,88.29,88.3,44433.0,57.3705,57.3834,57.3705,57.377,44433.0
2017-03-01 12:20:00,88.31,88.31,88.29,88.29,55709.0,57.3834,57.3834,57.3705,57.3705,55709.0
2017-03-01 12:25:00,88.29,88.3,88.29,88.29,10654.0,57.3705,57.377,57.3705,57.3705,10654.0
2017-03-01 12:30:00,88.29,88.3,88.28,88.28,123253.0,57.3705,57.377,57.364,57.364,123253.0
2017-03-01 12:35:00,88.29,88.29,88.26,88.27,257230.0,57.3705,57.3705,57.351,57.3575,257230.0
2017-03-01 12:40:00,88.27,88.28,88.26,88.27,16851.0,57.3575,57.364,57.351,57.3575,16851.0
2017-03-01 12:45:00,88.28,88.28,88.26,88.27,22427.0,57.364,57.364,57.351,57.3575,22427.0
2017-03-01 12:50:00,88.27,88.27,88.26,88.26,22899.0,57.3575,57.3575,57.351,57.351,22899.0
2017-03-01 12:55:00,88.26,88.26,88.25,88.26,51184.0,57.351,57.351,57.3445,57.351,51184.0
2017-03-01 13:00:00,88.26,88.28,88.25,88.28,45467.0,57.351,57.364,57.3445,57.364,45467.0
2017-03-01 13:05:00,88.28,88.29,88.27,88.27,17938.0,57.364,57.3705,57.3575,57.3575,17938.0
2017-03-01 13:10:00,88.28,88.28,88.26,88.26,16848.0,57.364,57.364,57.351,57.351,16848.0
2017-03-01 13:15:00,88.26,88.28,88.26,88.27,31976.0,57.351,57.364,57.351,57.3575,31976.0
2017-03-01 13:20:00,88.27,88.28,88.26,88.27,15465.0,57.3575,57.364,57.351,57.3575,15465.0
2017-03-01 13:25:00,88.27,88.28,88.27,88.27,10960.0,57.3575,57.364,57.3575,57.3575,10960.0
2017-03-01 13:30:00,88.27,88.28,88.26,88.27,39081.0,57.3575,57.364,57.351,57.3575,39081.0
2017-03-01 13:35:00,88.27,88.27,88.26,88.27,18051.0,57.3575,57.3575,57.351,57.3575,18051.0
2017-03-01 13:40:00,88.27,88.27,88.26,88.26,91472.0,57.3575,57.3575,57.351,57.351,91472.0
2017-03-01 13:45:00,88.26,88.27,88.26,88.26,9462.0,57.351,57.3575,57.351,57.351,9462.0
2017-03-01 13:50:00,88.26,88.27,88.26,88.27,15683.0,57.351,57.3575,57.351,57.3575,15683.0
2017-03-01 13:55:00,88.27,88.27,88.26,88.26,13132.0,57.3575,57.3575,57.351,57.351,13132.0
2017-03-01 14:00:00,88.26,88.27,88.25,88.25,115250.0,57.351,57.3575,57.3445,57.3445,115250.0
2017-03-01 14:05:00,88.25,88.26,88.24,88.24,48915.0,57.3445,57.351,57.338,57.338,48915.0
2017-03-01 14:10:00,88.24,88.26,88.24,88.25,166312.0,57.338,57.351,57.338,57.3445,166312.0
2017-03-01 14:15:00,88.26,88.26,88.25,88.25,47433.0,57.351,57.351,57.3445,57.3445,47433.0
2017-03-01 14:20:00,88.25,88.26,88.25,88.25,42529.0,57.3445,57.351,57.3445,57.3445,42529.0
2017-03-01 14:25:00,88.25,88.25,88.25,88.25,31759.0,57.3445,57.3445,57.3445,57.3445,31759.0
2017-03-01 14:30:00,88.25,88.26,88.24,88.25,24890.0,57.3445,57.351,57.338,57.3445,24890.0
2017-03-01 14:35:00,88.25,88.26,88.25,88.25,30292.0,57.3445,57.351,57.3445,57.3445,30292.0
2017-03-01 14:40:00,88.26,88.26,88.25,88.25,57284.0,57.351,57.351,57.3445,57.3445,57284.0
2017-03-01 14:45:00,88.25,88.26,88.25,88.25,17167.0,57.3445,57.351,57.3445,57.3445,17167.0
2017-03-01 14:50:00,88.26,88.27,88.25,88.26,69830.0,57.351,57.3575,57.3445,57.351,69830.0
2017-03-01 14:55:00,88.26,88.27,88.26,88.27,19330.0,57.351,57.3575,57.351,57.3575,19330.0
2017-03-01 15:00:00,88.26,88.27,88.25,88.25,37921.0,57.351,57.3575,57.3445,57.3445,37921.0
2017-03-01 15:05:00,88.25,88.26,88.23,88.23,81340.0,57.3445,57.351,57.3315,57.3315,81340.0
2017-03-01 15:10:00,88.23,88.24,88.2,88.23,175133.0,57.3315,57.338,57.312,57.3315,175133.0
2017-03-01 15:15:00,88.23,88.23,88.21,88.22,152034.0,57.3315,57.3315,57.3185,57.325,152034.0
2017-03-01 15:20:00,88.22,88.23,88.21,88.23,86842.0,57.325,57.3315,57.3185,57.3315,86842.0
2017-03-01 15:25:00,88.23,88.23,88.22,88.23,62984.0,57.3315,57.3315,57.325,57.3315,62984.0
2017-03-01 15:30:00,88.22,88.23,88.22,88.22,13655.0,57.325,57.3315,57.325,57.325,13655.0
2017-03-01 15:35:00,88.23,88.23,88.21,88.22,28585.0,57.3315,57.3315,57.3185,57.325,28585.0
2017-03-01 15:40:00,88.22,88.25,88.21,88.25,153390.0,57.325,57.3445,57.3185,57.3445,153390.0
2017-03-01 15:45:00,88.25,88.26,88.23,88.26,462421.0,57.3445,57.351,57.3315,57.351,462421.0
2017-03-01 15:50:00,88.26,88.26,88.23,88.24,110148.0,57.351,57.351,57.3315,57.338,110148.0
2017-03-01 15:55:00,88.24,88.25,88.22,88.22,386713.0,57.338,57.3445,57.325,57.325,386713.0
2017-03-02 09:30:00,88.25,88.25,88.16,88.17,71216.0,57.3445,57.3445,57.286,57.2925,71216.0
2017-03-02 09:35:00,88.17,88.19,88.15,88.17,52206.0,57.2925,57.3055,57.2795,57.2925,52206.0
2017-03-02 09:40:00,88.18,88.19,88.17,88.19,50591.0,57.299,57.3055,57.2925,57.3055,50591.0
2017-03-02 09:45:00,88.19,88.19,88.14,88.15,73560.0,57.3055,57.3055,57.273,57.2795,73560.0
2017-03-02 09:50:00,88.15,88.16,88.12,88.16,56925.0,57.2795,57.286,57.26,57.286,56925.0
2017-03-02 09:55:00,88.15,88.16,88.12,88.13,111741.0,57.2795,57.286,57.26,57.2665,111741.0
2017-03-02 10:00:00,88.12,88.13,88.11,88.12,38580.0,57.26,57.2665,57.2535,57.26,38580.0
2017-03-02 10:05:00,88.12,88.12,88.1,88.11,75746.0,57.26,57.26,57.247,57.2535,75746.0
2017-03-02 10:10:00,88.1,88.11,88.08,88.09,78877.0,57.247,57.2535,57.234,57.2405,78877.0
2017-03-02 10:15:00,88.09,88.15,88.07,88.15,215149.0,57.2405,57.2795,57.2275,57.2795,215149.0
2017-03-02 10:20:00,88.15,88.15,88.11,88.12,71709.0,57.2795,57.2795,57.2535,57.26,71709.0
2017-03-02 10:25:00,88.12,88.12,88.1,88.11,91072.0,57.26,57.26,57.247,57.2535,91072.0
2017-03-02 10:30:00,88.1,88.13,88.1,88.13,43756.0,57.247,57.2665,57.247,57.2665,43756.0
2017-03-02 10:35:00,88.13,88.13,88.11,88.12,56260.0,57.2665,57.2665,57.2535,57.26,56260.0
2017-03-02 10:40:00,88.12,88.13,88.11,88.13,19989.0,57.26,57.2665,57.2535,57.2665,19989.0
2017-03-02 10:45:00,88.13,88.16,88.12,88.16,21792.0,57.2665,57.286,57.26,57.286,21792.0
2017-03-02 10:50:00,88.16,88.16,88.15,88.16,11356.0,57.286,57.286,57.2795,57.286,11356.0
2017-03-02 10:55:00,88.16,88.16,88.13,88.14,45532.0,57.286,57.286,57.2665,57.273,45532.0
2017-03-02 11:00:00,88.14,88.14,88.12,88.12,11479.0,57.273,57.273,57.26,57.26,11479.0
2017-03-02 11:05:00,88.13,88.15,88.13,88.13,84390.0,57.2665,57.2795,57.2665,57.2665,84390.0
2017-03-02 11:10:00,88.14,88.14,88.12,88.14,30571.0,57.273,57.273,57.26,57.273,30571.0
2017-03-02 11:15:00,88.14,88.14,88.13,88.14,5840.0,57.273,57.273,57.2665,57.273,5840.0
2017-03-02 11:20:00,88.14,88.15,88.13,88.13,54155.0,57.273,57.2795,57.2665,57.2665,54155.0
2017-03-02 11:25:00,88.14,88.14,88.09,88.09,123138.0,57.273,57.273,57.2405,57.2405,123138.0
2017-03-02 11:30:00,88.09,88.1,88.09,88.09,14867.0,57.2405,57.247,57.2405,57.2405,14867.0
2017-03-02 11:35:00,88.09,88.1,88.06,88.08,49770.0,57.2405,57.247,57.221,57.234,49770.0
2017-03-02 11:40:00,88.08,88.09,88.08,88.09,39538.0,57.234,57.2405,57.234,57.2405,39538.0
2017-03-02 11:45:00,88.09,88.1,88.08,88.09,22654.0,57.2405,57.247,57.234,57.2405,22654.0
2017-03-02 11:50:00,88.09,88.1,88.08,88.09,62149.0,57.2405,57.247,57.234,57.2405,62149.0
2017-03-02 11:55:00,88.09,88.09,88.08,88.08,38281.0,57.2405,57.2405,57.234,57.234,38281.0
2017-03-02 12:00:00,88.09,88.09,88.08,88.09,12740.0,57.2405,57.2405,57.234,57.2405,12740.0
2017-03-02 12:05:00,88.09,88.09,88.03,88.05,402591.0,57.2405,57.2405,57.2015,57.2145,402591.0
2017-03-02 12:10:00,88.05,88.07,88.03,88.06,348085.0,57.2145,57.2275,57.2015,57.221,348085.0
2017-03-02 12:15:00,88.06,88.07,88.06,88.06,45207.0,57.221,57.2275,57.221,57.221,45207.0
2017-03-02 12:20:00,88.06,88.07,88.04,88.05,67796.0,57.221,57.2275,57.208,57.2145,67796.0
2017-03-02 12:25:00,88.05,88.08,88.04,88.08,50968.0,57.2145,57.234,57.208,57.234,50968.0
2017-03-02 12:30:00,88.08,88.08,88.03,88.04,92492.0,57.234,57.234,57.2015,57.208,92492.0
2017-03-02 12:35:00,88.04,88.04,88.03,88.04,27225.0,57.208,57.208,57.2015,57.208,27225.0
2017-03-02 12:40:00,88.04,88.05,88.03,88.05,62760.0,57.208,57.2145,57.2015,57.2145,62760.0
2017-03-02 12:45:00,88.04,88.05,88.04,88.05,12357.0,57.208,57.2145,57.208,57.2145,12357.0
2017-03-02 12:50:00,88.05,88.05,88.04,88.05,12788.0,57.2145,57.2145,57.208,57.2145,12788.0
2017-03-02 12:55:00,88.05,88.05,88.04,88.05,15614.0,57.2145,57.2145,57.208,57.2145,15614.0
2017-03-02 13:00:00,88.05,88.05,88.04,88.05,10404.0,57.2145,57.2145,57.208,57.2145,10404.0
2017-03-02 13:05:00,88.05,88.06,88.04,88.06,190132.0,57.2145,57.221,57.208,57.221,190132.0
2017-03-02 13:10:00,88.05,88.11,88.05,88.07,251698.0,57.2145,57.2535,57.2145,57.2275,251698.0
2017-03-02 13:15:00,88.08,88.08,88.07,88.08,5294.0,57.234,57.234,57.2275,57.234,5294.0
2017-03-02 13:20:00,88.08,88.08,88.05,88.05,65579.0,57.234,57.234,57.2145,57.2145,65579.0
2017-03-02 13:25:00,88.05,88.08,88.05,88.08,50638.0,57.2145,57.234,57.2145,57.234,50638.0
2017-03-02 13:30:00,88.08,88.08,88.06,88.06,11985.0,57.234,57.234,57.221,57.221,11985.0
2017-03-02 13:35:00,88.07,88.07,88.06,88.07,5076.0,57.2275,57.2275,57.221,57.2275,5076.0
2017-03-02 13:40:00,88.07,88.07,88.06,88.07,9649.0,57.2275,57.2275,57.221,57.2275,9649.0
2017-03-02 13:45:00,88.06,88.08,88.06,88.08,19236.0,57.221,57.234,57.221,57.234,19236.0
2017-03-02 13:50:00,88.08,88.1,88.07,88.09,47176.0,57.234,57.247,57.2275,57.2405,47176.0
2017-03-02 13:55:00,88.09,88.1,88.08,88.09,99972.0,57.2405,57.247,57.234,57.2405,99972.0
2017-03-02 14:00:00,88.09,88.1,88.09,88.1,10082.0,57.2405,57.247,57.2405,57.247,10082.0
2017-03-02 14:05:00,88.1,88.1,88.08,88.09,50504.0,57.247,57.247,57.234,57.2405,50504.0
2017-03-02 14:10:00,88.08,88.09,88.08,88.08,9946.0,57.234,57.2405,57.234,57.234,9946.0
2017-03-02 14:15:00,88.09,88.09,88.08,88.09,18969.0,57.2405,57.2405,57.234,57.2405,18969.0
2017-03-02 14:20:00,88.08,88.09,88.08,88.09,9847.0,57.234,57.2405,57.234,57.2405,9847.0
2017-03-02 14:25:00,88.09,88.11,88.08,88.11,36721.0,57.2405,57.2535,57.234,57.2535,36721.0
2017-03-02 14:30:00,88.1,88.13,88.1,88.12,29710.0,57.247,57.2665,57.247,57.26,29710.0
2017-03-02 14:35:00,88.13,88.14,88.12,88.14,50885.0,57.2665,57.273,57.26,57.273,50885.0
2017-03-02 14:40:00,88.14,88.14,88.13,88.14,20004.0,57.273,57.273,57.2665,57.273,20004.0
2017-03-02 14:45:00,88.14,88.14,88.1,88.1,45290.0,57.273,57.273,57.247,57.247,45290.0
2017-03-02 14:50:00,88.1,88.11,88.08,88.09,102975.0,57.247,57.2535,57.234,57.2405,102975.0
2017-03-02 14:55:00,88.09,88.09,88.08,88.09,15590.0,57.2405,57.2405,57.234,57.2405,15590.0
2017-03-02 15:00:00,88.08,88.09,88.08,88.08,102465.0,57.234,57.2405,57.234,57.234,102465.0
2017-03-02 15:05:00,88.08,88.08,88.04,88.05,219302.0,57.234,57.234,57.208,57.2145,219302.0
2017-03-02 15:10:00,88.05,88.06,88.04,88.05,103749.0,57.2145,57.221,57.208,57.2145,103749.0
2017-03-02 15:15:00,88.05,88.05,88.02,88.03,95244.0,57.2145,57.2145,57.195,57.2015,95244.0
2017-03-02 15:20:00,88.03,88.04,88.02,88.03,21770.0,57.2015,57.208,57.195,57.2015,21770.0
2017-03-02 15:25:00,88.04,88.04,88.03,88.04,32372.0,57.208,57.208,57.2015,57.208,32372.0
2017-03-02 15:30:00,88.04,88.04,88.03,88.04,24738.0,57.208,57.208,57.2015,57.208,24738.0
2017-03-02 15:35:00,88.04,88.04,88.03,88.04,31113.0,57.208,57.208,57.2015,57.208,31113.0
2017-03-02 15:40:00,88.04,88.05,88.01,88.02,109256.0,57.208,57.2145,57.1885,57.195,109256.0
2017-03-02 15:45:00,88.02,88.03,87.99,88.0,334964.0,57.195,57.2015,57.1755,57.182,334964.0
2017-03-02 15:50:00,88.0,88.01,87.97,87.98,303666.0,57.182,57.1885,57.1625,57.169,303666.0
2017-03-02 15:55:00,87.98,87.98,87.95,87.97,1255859.0,57.169,57.169,57.1495,57.1625,1255859.0
2017-03-03 09:30:00,88.02,88.09,87.96,88.0,164423.0,57.195,57.2405,57.156,57.182,164423.0
2017-03-03 09:35:00,88.0,88.08,88.0,88.07,118163.0,57.182,57.234,57.182,57.2275,118163.0
2017-03-03 09:40:00,88.06,88.08,88.05,88.06,125094.0,57.221,57.234,57.2145,57.221,125094.0
2017-03-03 09:45:00,88.06,88.06,88.04,88.04,70552.0,57.221,57.221,57.208,57.208,70552.0
2017-03-03 09:50:00,88.05,88.05,88.01,88.02,76597.0,57.2145,57.2145,57.1885,57.195,76597.0
2017-03-03 09:55:00,88.02,88.02,88.0,88.01,198277.0,57.195,57.195,57.182,57.1885,198277.0
2017-03-03 10:00:00,88.01,88.01,87.98,87.98,170010.0,57.1885,57.1885,57.169,57.169,170010.0
2017-03-03 10:05:00,87.98,87.99,87.98,87.98,151776.0,57.169,57.1755,57.169,57.169,151776.0
2017-03-03 10:10:00,87.98,87.99,87.97,87.98,54221.0,57.169,57.1755,57.1625,57.169,54221.0
2017-03-03 10:15:00,87.98,87.98,87.95,87.95,88049.0,57.169,57.169,57.1495,57.1495,88049.0
2017-03-03 10:20:00,87.95,87.96,87.91,87.94,73129.0,57.1495,57.156,57.1235,57.143,73129.0
2017-03-03 10:25:00,87.94,87.94,87.9,87.91,34878.0,57.143,57.143,57.117,57.1235,34878.0
2017-03-03 10:30:00,87.91,87.91,87.87,87.88,115816.0,57.1235,57.1235,57.0975,57.104,115816.0
2017-03-03 10:35:00,87.88,87.88,87.87,87.88,36717.0,57.104,57.104,57.0975,57.104,36717.0
2017-03-03 10:40:00,87.88,87.89,87.87,87.89,119967.0,57.104,57.1105,57.0975,57.1105,119967.0
2017-03-03 10:45:00,87.89,87.9,87.89,87.9,31590.0,57.1105,57.117,57.1105,57.117,31590.0
2017-03-03 10:50:00,87.9,87.92,87.89,87.91,116659.0,57.117,57.13,57.1105,57.1235,116659.0
2017-03-03 10:55:00,87.9,87.92,87.9,87.91,94480.0,57.117,57.13,57.117,57.1235,94480.0
2017-03-03 11:00:00,87.91,87.92,87.86,87.88,198082.0,57.1235,57.13,57.091,57.104,198082.0
2017-03-03 11:05:00,87.89,87.91,87.89,87.91,35270.0,57.1105,57.1235,57.1105,57.1235,35270.0
2017-03-03 11:10:00,87.91,87.91,87.9,87.91,10304.0,57.1235,57.1235,57.117,57.1235,10304.0
2017-03-03 11:15:00,87.91,87.91,87.9,87.91,10378.0,57.1235,57.1235,57.117,57.1235,10378.0
2017-03-03 11:20:00,87.9,87.91,87.9,87.91,13184.0,57.117,57.1235,57.117,57.1235,13184.0
2017-03-03 11:25:00,87.9,87.92,87.88,87.89,228208.0,57.117,57.13,57.104,57.1105,228208.0
2017-03-03 11:30:00,87.89,87.89,87.88,87.89,41768.0,57.1105,57.1105,57.104,57.1105,41768.0
2017-03-03 11:35:00,87.88,87.89,87.85,87.87,65592.0,57.104,57.1105,57.0845,57.0975,65592.0
2017-03-03 11:40:00,87.87,87.88,87.83,87.83,76765.0,57.0975,57.104,57.0715,57.0715,76765.0
2017-03-03 11:45:00,87.84,87.85,87.83,87.85,68354.0,57.078,57.0845,57.0715,57.0845,68354.0
2017-03-03 11:50:00,87.84,87.85,87.84,87.85,58578.0,57.078,57.0845,57.078,57.0845,58578.0
2017-03-03 11:55:00,87.85,87.85,87.84,87.84,67706.0,57.0845,57.0845,57.078,57.078,67706.0
2017-03-03 12:00:00,87.84,87.84,87.82,87.82,68789.0,57.078,57.078,57.0651,57.0651,68789.0
2017-03-03 12:05:00,87.83,87.83,87.82,87.83,151853.0,57.0715,57.0715,57.0651,57.0715,151853.0
2017-03-03 12:10:00,87.83,87.84,87.82,87.84,45774.0,57.0715,57.078,57.0651,57.078,45774.0
2017-03-03 12:15:00,87.84,87.84,87.83,87.84,38453.0,57.078,57.078,57.0715,57.078,38453.0
2017-03-03 12:20:00,87.83,87.84,87.83,87.83,15426.0,57.0715,57.078,57.0715,57.0715,15426.0
2017-03-03 12:25:00,87.83,87.84,87.83,87.83,18237.0,57.0715,57.078,57.0715,57.0715,18237.0
2017-03-03 12:30:00,87.83,87.85,87.83,87.84,59909.0,57.0715,57.0845,57.0715,57.078,59909.0
2017-03-03 12:35:00,87.85,87.85,87.84,87.84,110498.0,57.0845,57.0845,57.078,57.078,110498.0
2017-03-03 12:40:00,87.84,87.85,87.84,87.85,33093.0,57.078,57.0845,57.078,57.0845,33093.0
2017-03-03 12:45:00,87.84,87.85,87.84,87.84,5200.0,57.078,57.0845,57.078,57.078,5200.0
2017-03-03 12:50:00,87.84,87.85,87.84,87.85,8663.0,57.078,57.0845,57.078,57.0845,8663.0
2017-03-03 12:55:00,87.84,87.85,87.83,87.85,176089.0,57.078,57.0845,57.0715,57.0845,176089.0
2017-03-03 13:00:00,87.84,87.85,87.81,87.84,585633.0,57.078,57.0845,57.0586,57.078,585633.0
2017-03-03 13:05:00,87.84,87.9,87.84,87.9,179759.0,57.078,57.117,57.078,57.117,179759.0
2017-03-03 13:10:00,87.9,87.93,87.89,87.92,139437.0,57.117,57.1365,57.1105,57.13,139437.0
2017-03-03 13:15:00,87.92,87.93,87.88,87.89,266315.0,57.13,57.1365,57.104,57.1105,266315.0
2017-03-03 13:20:00,87.89,87.89,87.84,87.85,164144.0,57.1105,57.1105,57.078,57.0845,164144.0
2017-03-03 13:25:00,87.85,87.86,87.84,87.86,40558.0,57.0845,57.091,57.078,57.091,40558.0
2017-03-03 13:30:00,87.86,87.88,87.86,87.88,35099.0,57.091,57.104,57.091,57.104,35099.0
2017-03-03 13:35:00,87.88,87.88,87.87,87.88,26287.0,57.104,57.104,57.0975,57.104,26287.0
2017-03-03 13:40:00,87.88,87.9,87.87,87.9,112840.0,57.104,57.117,57.0975,57.117,112840.0
2017-03-03 13:45:00,87.9,87.91,87.89,87.91,31931.0,57.117,57.1235,57.1105,57.1235,31931.0
2017-03-03 13:50:00,87.91,87.93,87.9,87.91,73635.0,57.1235,57.1365,57.117,57.1235,73635.0
2017-03-03 13:55:00,87.91,87.92,87.91,87.92,9473.0,57.1235,57.13,57.1235,57.13,9473.0
2017-03-03 14:00:00,87.91,87.94,87.91,87.94,70812.0,57.1235,57.143,57.1235,57.143,70812.0
2017-03-03 14:05:00,87.94,87.97,87.93,87.97,382299.0,57.143,57.1625,57.1365,57.1625,382299.0
2017-03-03 14:10:00,87.97,88.0,87.95,87.96,231817.0,57.1625,57.182,57.1495,57.156,231817.0
2017-03-03 14:15:00,87.96,87.96,87.93,87.94,170874.0,57.156,57.156,57.1365,57.143,170874.0
2017-03-03 14:20:00,87.95,87.95,87.94,87.95,19843.0,57.1495,57.1495,57.143,57.1495,19843.0
2017-03-03 14:25:00,87.95,87.96,87.94,87.95,31646.0,57.1495,57.156,57.143,57.1495,31646.0
2017-03-03 14:30:00,87.95,87.96,87.95,87.95,18586.0,57.1495,57.156,57.1495,57.1495,18586.0
2017-03-03 14:35:00,87.95,87.96,87.95,87.95,69832.0,57.1495,57.156,57.1495,57.1495,69832.0
2017-03-03 14:40:00,87.95,87.98,87.95,87.98,121397.0,57.1495,57.169,57.1495,57.169,121397.0
2017-03-03 14:45:00,87.98,88.0,87.97,87.99,96370.0,57.169,57.182,57.1625,57.1755,96370.0
2017-03-03 14:50:00,87.99,88.04,87.99,88.03,228364.0,57.1755,57.208,57.1755,57.2015,228364.0
2017-03-03 14:55:00,88.03,88.03,88.0,88.01,350145.0,57.2015,57.2015,57.182,57.1885,350145.0
2017-03-03 15:00:00,88.01,88.02,87.99,88.01,100899.0,57.1885,57.195,57.1755,57.1885,100899.0
2017-03-03 15:05:00,88.01,88.01,87.98,87.99,72458.0,57.1885,57.1885,57.169,57.1755,72458.0
2017-03-03 15:10:00,87.99,88.0,87.98,87.99,59812.0,57.1755,57.182,57.169,57.1755,59812.0
2017-03-03 15:15:00,88.0,88.0,87.99,88.0,23419.0,57.182,57.182,57.1755,57.182,23419.0
2017-03-03 15:20:00,88.0,88.02,87.99,88.02,37561.0,57.182,57.195,57.1755,57.195,37561.0
2017-03-03 15:25:00,88.02,88.02,88.01,88.02,15226.0,57.195,57.195,57.1885,57.195,15226.0
2017-03-03 15:30:00,88.02,88.02,88.01,88.02,104392.0,57.195,57.195,57.1885,57.195,104392.0
2017-03-03 15:35:00,88.02,88.03,88.01,88.02,94134.0,57.195,57.2015,57.1885,57.195,94134.0
2017-03-03 15:40:00,88.02,88.03,88.01,88.03,117435.0,57.195,57.2015,57.1885,57.2015,117435.0
2017-03-03 15:45:00,88.03,88.03,87.99,88.0,153815.0,57.2015,57.2015,57.1755,57.182,153815.0
2017-03-03 15:50:00,88.0,88.02,87.99,88.01,288975.0,57.182,57.195,57.1755,57.1885,288975.0
2017-03-03 15:55:00,88.02,88.02,87.96,87.99,695831.0,57.195,57.195,57.156,57.1755,695831.0
2017-03-06 09:30:00,87.85,87.89,87.78,87.81,791428.0,57.0845,57.1105,57.0391,57.0586,791428.0
2017-03-06 09:35:00,87.8,87.81,87.76,87.77,236913.0,57.0521,57.0586,57.0261,57.0326,236913.0
2017-03-06 09:40:00,87.77,87.77,87.72,87.74,150762.0,57.0326,57.0326,57.0001,57.0131,150762.0
2017-03-06 09:45:00,87.74,87.78,87.72,87.78,69452.0,57.0131,57.0391,57.0001,57.0391,69452.0
2017-03-06 09:50:00,87.78,87.79,87.76,87.79,297473.0,57.0391,57.0456,57.0261,57.0456,297473.0
2017-03-06 09:55:00,87.79,87.81,87.76,87.81,193031.0,57.0456,57.0586,57.0261,57.0586,193031.0
2017-03-06 10:00:00,87.81,87.81,87.77,87.8,181587.0,57.0586,57.0586,57.0326,57.0521,181587.0
2017-03-06 10:05:00,87.8,87.8,87.73,87.77,213358.0,57.0521,57.0521,57.0066,57.0326,213358.0
2017-03-06 10:10:00,87.77,87.78,87.76,87.77,116531.0,57.0326,57.0391,57.0261,57.0326,116531.0
2017-03-06 10:15:00,87.76,87.78,87.75,87.75,45925.0,57.0261,57.0391,57.0196,57.0196,45925.0
2017-03-06 10:20:00,87.75,87.77,87.73,87.76,61743.0,57.0196,57.0326,57.0066,57.0261,61743.0
2017-03-06 10:25:00,87.76,87.77,87.74,87.75,132935.0,57.0261,57.0326,57.0131,57.0196,132935.0
2017-03-06 10:30:00,87.75,87.76,87.74,87.75,31625.0,57.0196,57.0261,57.0131,57.0196,31625.0
2017-03-06 10:35:00,87.75,87.75,87.69,87.72,360103.0,57.0196,57.0196,56.9806,57.0001,360103.0
2017-03-06 10:40:00,87.72,87.72,87.71,87.72,45320.0,57.0001,57.0001,56.9936,57.0001,45320.0
2017-03-06 10:45:00,87.72,87.72,87.69,87.7,110983.0,57.0001,57.0001,56.9806,56.9871,110983.0
2017-03-06 10:50:00,87.7,87.71,87.69,87.7,337190.0,56.9871,56.9936,56.9806,56.9871,337190.0
2017-03-06 10:55:00,87.7,87.7,87.69,87.7,38639.0,56.9871,56.9871,56.9806,56.9871,38639.0
2017-03-06 11:00:00,87.7,87.7,87.69,87.7,76096.0,56.9871,56.9871,56.9806,56.9871,76096.0
2017-03-06 11:05:00,87.7,87.7,87.69,87.7,44313.0,56.9871,56.9871,56.9806,56.9871,44313.0
2017-03-06 11:10:00,87.7,87.7,87.69,87.69,161220.0,56.9871,56.9871,56.9806,56.9806,161220.0
2017-03-06 11:15:00,87.7,87.72,87.69,87.72,122817.0,56.9871,57.0001,56.9806,57.0001,122817.0
2017-03-06 11:20:00,87.72,87.74,87.71,87.73,176177.0,57.0001,57.0131,56.9936,57.0066,176177.0
2017-03-06 11:25:00,87.74,87.75,87.72,87.73,116988.0,57.0131,57.0196,57.0001,57.0066,116988.0
2017-03-06 11:30:00,87.73,87.74,87.72,87.73,137810.0,57.0066,57.0131,57.0001,57.0066,137810.0
2017-03-06 11:35:00,87.74,87.74,87.71,87.73,110588.0,57.0131,57.0131,56.9936,57.0066,110588.0
2017-03-06 11:40:00,87.73,87.73,87.69,87.72,162006.0,57.0066,57.0066,56.9806,57.0001,162006.0
2017-03-06 11:45:00,87.72,87.73,87.71,87.72,34009.0,57.0001,57.0066,56.9936,57.0001,34009.0
2017-03-06 11:50:00,87.72,87.73,87.71,87.73,50047.0,57.0001,57.0066,56.9936,57.0066,50047.0
2017-03-06 11:55:00,87.73,87.73,87.71,87.72,42653.0,57.0066,57.0066,56.9936,57.0001,42653.0
2017-03-06 12:00:00,87.72,87.73,87.71,87.73,28734.0,57.0001,57.0066,56.9936,57.0066,28734.0
2017-03-06 12:05:00,87.73,87.74,87.72,87.73,26562.0,57.0066,57.0131,57.0001,57.0066,26562.0
2017-03-06 12:10:00,87.73,87.73,87.72,87.72,44382.0,57.0066,57.0066,57.0001,57.0001,44382.0
2017-03-06 12:15:00,87.72,87.73,87.71,87.73,56111.0,57.0001,57.0066,56.9936,57.0066,56111.0
2017-03-06 12:20:00,87.73,87.73,87.71,87.73,17943.0,57.0066,57.0066,56.9936,57.0066,17943.0
2017-03-06 12:25:00,87.73,87.75,87.72,87.73,87387.0,57.0066,57.0196,57.0001,57.0066,87387.0
2017-03-06 12:30:00,87.73,87.75,87.72,87.74,37800.0,57.0066,57.0196,57.0001,57.0131,37800.0
2017-03-06 12:35:00,87.74,87.74,87.73,87.74,8971.0,57.0131,57.0131,57.0066,57.0131,8971.0
2017-03-06 12:40:00,87.74,87.75,87.73,87.75,31940.0,57.0131,57.0196,57.0066,57.0196,31940.0
2017-03-06 12:45:00,87.75,87.75,87.74,87.74,204986.0,57.0196,57.0196,57.0131,57.0131,204986.0
2017-03-06 12:50:00,87.75,87.76,87.74,87.75,27740.0,57.0196,57.0261,57.0131,57.0196,27740.0
2017-03-06 12:55:00,87.75,87.75,87.74,87.75,15407.0,57.0196,57.0196,57.0131,57.0196,15407.0
2017-03-06 13:00:00,87.75,87.76,87.74,87.76,21608.0,57.0196,57.0261,57.0131,57.0261,21608.0
2017-03-06 13:05:00,87.76,87.77,87.74,87.74,130885.0,57.0261,57.0326,57.0131,57.0131,130885.0
2017-03-06 13:10:00,87.74,87.76,87.74,87.76,120388.0,57.0131,57.0261,57.0131,57.0261,120388.0
2017-03-06 13:15:00,87.76,87.76,87.75,87.75,117595.0,57.0261,57.0261,57.0196,57.0196,117595.0
2017-03-06 13:20:00,87.75,87.76,87.75,87.76,13883.0,57.0196,57.0261,57.0196,57.0261,13883.0
2017-03-06 13:25:00,87.76,87.76,87.75,87.76,83204.0,57.0261,57.0261,57.0196,57.0261,83204.0
2017-03-06 13:30:00,87.76,87.77,87.74,87.76,130087.0,57.0261,57.0326,57.0131,57.0261,130087.0
2017-03-06 13:35:00,87.76,87.76,87.75,87.76,53798.0,57.0261,57.0261,57.0196,57.0261,53798.0
2017-03-06 13:40:00,87.75,87.76,87.75,87.76,46230.0,57.0196,57.0261,57.0196,57.0261,46230.0
2017-03-06 13:45:00,87.75,87.75,87.74,87.74,116868.0,57.0196,57.0196,57.0131,57.0131,116868.0
2017-03-06 13:50:00,87.74,87.75,87.73,87.73,31686.0,57.0131,57.0196,57.0066,57.0066,31686.0
2017-03-06 13:55:00,87.73,87.74,87.73,87.74,55058.0,57.0066,57.0131,57.0066,57.0131,55058.0
2017-03-06 14:00:00,87.74,87.75,87.73,87.74,88689.0,57.0131,57.0196,57.0066,57.0131,88689.0
2017-03-06 14:05:00,87.74,87.75,87.74,87.75,22468.0,57.0131,57.0196,57.0131,57.0196,22468.0
2017-03-06 14:10:00,87.75,87.76,87.74,87.76,46790.0,57.0196,57.0261,57.0131,57.0261,46790.0
2017-03-06 14:15:00,87.76,87.77,87.73,87.73,204731.0,57.0261,57.0326,57.0066,57.0066,204731.0
2017-03-06 14:20:00,87.73,87.74,87.73,87.74,23686.0,57.0066,57.0131,57.0066,57.0131,23686.0
2017-03-06 14:25:00,87.74,87.75,87.72,87.73,262919.0,57.0131,57.0196,57.0001,57.0066,262919.0
2017-03-06 14:30:00,87.73,87.74,87.72,87.73,111882.0,57.0066,57.0131,57.0001,57.0066,111882.0
2017-03-06 14:35:00,87.72,87.73,87.72,87.73,52860.0,57.0001,57.0066,57.0001,57.0066,52860.0
2017-03-06 14:40:00,87.73,87.74,87.72,87.74,41275.0,57.0066,57.0131,57.0001,57.0131,41275.0
2017-03-06 14:45:00,87.74,87.74,87.73,87.73,30426.0,57.0131,57.0131,57.0066,57.0066,30426.0
2017-03-06 14:50:00,87.73,87.74,87.72,87.73,21758.0,57.0066,57.0131,57.0001,57.0066,21758.0
2017-03-06 14:55:00,87.73,87.74,87.72,87.73,20469.0,57.0066,57.0131,57.0001,57.0066,20469.0
2017-03-06 15:00:00,87.73,87.73,87.72,87.72,18486.0,57.0066,57.0066,57.0001,57.0001,18486.0
2017-03-06 15:05:00,87.73,87.73,87.72,87.72,36280.0,57.0066,57.0066,57.0001,57.0001,36280.0
2017-03-06 15:10:00,87.73,87.74,87.72,87.73,148475.0,57.0066,57.0131,57.0001,57.0066,148475.0
2017-03-06 15:15:00,87.73,87.76,87.73,87.76,135120.0,57.0066,57.0261,57.0066,57.0261,135120.0
2017-03-06 15:20:00,87.76,87.77,87.74,87.77,145954.0,57.0261,57.0326,57.0131,57.0326,145954.0
2017-03-06 15:25:00,87.77,87.77,87.74,87.76,106627.0,57.0326,57.0326,57.0131,57.0261,106627.0
2017-03-06 15:30:00,87.76,87.76,87.73,87.75,69654.0,57.0261,57.0261,57.0066,57.0196,69654.0
2017-03-06 15:35:00,87.75,87.78,87.74,87.78,168519.0,57.0196,57.0391,57.0131,57.0391,168519.0
2017-03-06 15:40:00,87.78,87.78,87.76,87.78,104106.0,57.0391,57.0391,57.0261,57.0391,104106.0
2017-03-06 15:45:00,87.78,87.78,87.76,87.78,213929.0,57.0391,57.0391,57.0261,57.0391,213929.0
2017-03-06 15:50:00,87.78,87.79,87.74,87.75,222101.0,57.0391,57.0456,57.0131,57.0196,222101.0
2017-03-06 15:55:00,87.75,87.75,87.69,87.7,437409.0,57.0196,57.0196,56.9806,56.9871,437409.0
2017-03-07 09:30:00,87.53,87.6,87.42,87.42,136230.0,56.8766,56.9221,56.8051,56.8051,136230.0
2017-03-07 09:35:00,87.42,87.44,87.39,87.41,438774.0,56.8051,56.8181,56.7856,56.7986,438774.0
2017-03-07 09:40:00,87.4,87.41,87.38,87.4,1339020.0,56.7921,56.7986,56.7791,56.7921,1339020.0
2017-03-07 09:45:00,87.4,87.41,87.39,87.4,192512.0,56.7921,56.7986,56.7856,56.7921,192512.0
2017-03-07 09:50:00,87.4,87.41,87.39,87.41,116848.0,56.7921,56.7986,56.7856,56.7986,116848.0
2017-03-07 09:55:00,87.41,87.44,87.4,87.44,123808.0,56.7986,56.8181,56.7921,56.8181,123808.0
2017-03-07 10:00:00,87.44,87.46,87.43,87.45,177192.0,56.8181,56.8311,56.8116,56.8246,177192.0
2017-03-07 10:05:00,87.45,87.45,87.44,87.45,30822.0,56.8246,56.8246,56.8181,56.8246,30822.0
2017-03-07 10:10:00,87.45,87.45,87.43,87.44,97109.0,56.8246,56.8246,56.8116,56.8181,97109.0
2017-03-07 10:15:00,87.44,87.45,87.43,87.45,69967.0,56.8181,56.8246,56.8116,56.8246,69967.0
2017-03-07 10:20:00,87.45,87.45,87.44,87.45,42808.0,56.8246,56.8246,56.8181,56.8246,42808.0
2017-03-07 10:25:00,87.45,87.45,87.43,87.44,77337.0,56.8246,56.8246,56.8116,56.8181,77337.0
2017-03-07 10:30:00,87.44,87.45,87.43,87.45,188775.0,56.8181,56.8246,56.8116,56.8246,188775.0
2017-03-07 10:35:00,87.44,87.45,87.41,87.41,57781.0,56.8181,56.8246,56.7986,56.7986,57781.0
2017-03-07 10:40:00,87.42,87.46,87.4,87.44,201100.0,56.8051,56.8311,56.7921,56.8181,201100.0
2017-03-07 10:45:00,87.44,87.44,87.4,87.4,166458.0,56.8181,56.8181,56.7921,56.7921,166458.0
2017-03-07 10:50:00,87.4,87.41,87.4,87.4,24985.0,56.7921,56.7986,56.7921,56.7921,24985.0
2017-03-07 10:55:00,87.4,87.41,87.39,87.39,54075.0,56.7921,56.7986,56.7856,56.7856,54075.0
2017-03-07 11:00:00,87.4,87.4,87.36,87.37,416260.0,56.7921,56.7921,56.7661,56.7726,416260.0
2017-03-07 11:05:00,87.36,87.37,87.33,87.34,492122.0,56.7661,56.7726,56.7467,56.7531,492122.0
2017-03-07 11:10:00,87.34,87.35,87.34,87.34,25827.0,56.7531,56.7596,56.7531,56.7531,25827.0
2017-03-07 11:15:00,87.34,87.35,87.34,87.34,119713.0,56.7531,56.7596,56.7531,56.7531,119713.0
2017-03-07 11:20:00,87.34,87.35,87.31,87.33,101034.0,56.7531,56.7596,56.7337,56.7467,101034.0
2017-03-07 11:25:00,87.32,87.33,87.3,87.3,154681.0,56.7402,56.7467,56.7272,56.7272,154681.0
2017-03-07 11:30:00,87.3,87.31,87.27,87.31,261446.0,56.7272,56.7337,56.7077,56.7337,261446.0
2017-03-07 11:35:00,87.31,87.31,87.3,87.3,193353.0,56.7337,56.7337,56.7272,56.7272,193353.0
2017-03-07 11:40:00,87.31,87.31,87.3,87.31,45414.0,56.7337,56.7337,56.7272,56.7337,45414.0
2017-03-07 11:45:00,87.31,87.32,87.3,87.31,334736.0,56.7337,56.7402,56.7272,56.7337,334736.0
2017-03-07 11:50:00,87.31,87.34,87.31,87.33,106402.0,56.7337,56.7531,56.7337,56.7467,106402.0
2017-03-07 11:55:00,87.33,87.33,87.32,87.33,16342.0,56.7467,56.7467,56.7402,56.7467,16342.0
2017-03-07 12:00:00,87.33,87.33,87.31,87.31,107129.0,56.7467,56.7467,56.7337,56.7337,107129.0
2017-03-07 12:05:00,87.31,87.32,87.31,87.31,11117.0,56.7337,56.7402,56.7337,56.7337,11117.0
2017-03-07 12:10:00,87.31,87.32,87.31,87.31,66184.0,56.7337,56.7402,56.7337,56.7337,66184.0
2017-03-07 12:15:00,87.31,87.32,87.3,87.31,97731.0,56.7337,56.7402,56.7272,56.7337,97731.0
2017-03-07 12:20:00,87.3,87.32,87.3,87.31,66725.0,56.7272,56.7402,56.7272,56.7337,66725.0
2017-03-07 12:25:00,87.3,87.32,87.3,87.31,279201.0,56.7272,56.7402,56.7272,56.7337,279201.0
2017-03-07 12:30:00,87.31,87.32,87.31,87.31,57648.0,56.7337,56.7402,56.7337,56.7337,57648.0
2017-03-07 12:35:00,87.31,87.32,87.31,87.31,10313.0,56.7337,56.7402,56.7337,56.7337,10313.0
2017-03-07 12:40:00,87.31,87.32,87.3,87.31,218768.0,56.7337,56.7402,56.7272,56.7337,218768.0
2017-03-07 12:45:00,87.31,87.32,87.31,87.31,139030.0,56.7337,56.7402,56.7337,56.7337,139030.0
2017-03-07 12:50:00,87.31,87.32,87.31,87.31,22553.0,56.7337,56.7402,56.7337,56.7337,22553.0
2017-03-07 12:55:00,87.31,87.32,87.31,87.32,120959.0,56.7337,56.7402,56.7337,56.7402,120959.0
2017-03-07 13:00:00,87.32,87.34,87.31,87.31,118475.0,56.7402,56.7531,56.7337,56.7337,118475.0
2017-03-07 13:05:00,87.31,87.35,87.31,87.34,165325.0,56.7337,56.7596,56.7337,56.7531,165325.0
2017-03-07 13:10:00,87.34,87.34,87.33,87.33,23696.0,56.7531,56.7531,56.7467,56.7467,23696.0
2017-03-07 13:15:00,87.34,87.34,87.33,87.33,87518.0,56.7531,56.7531,56.7467,56.7467,87518.0
2017-03-07 13:20:00,87.33,87.34,87.32,87.33,24005.0,56.7467,56.7531,56.7402,56.7467,24005.0
2017-03-07 13:25:00,87.33,87.34,87.32,87.33,133717.0,56.7467,56.7531,56.7402,56.7467,133717.0
2017-03-07 13:30:00,87.33,87.34,87.33,87.33,9338.0,56.7467,56.7531,56.7467,56.7467,9338.0
2017-03-07 13:35:00,87.34,87.34,87.31,87.31,84635.0,56.7531,56.7531,56.7337,56.7337,84635.0
2017-03-07 13:40:00,87.31,87.32,87.31,87.31,207734.0,56.7337,56.7402,56.7337,56.7337,207734.0
2017-03-07 13:45:00,87.31,87.32,87.31,87.31,69799.0,56.7337,56.7402,56.7337,56.7337,69799.0
2017-03-07 13:50:00,87.31,87.32,87.31,87.31,61462.0,56.7337,56.7402,56.7337,56.7337,61462.0
2017-03-07 13:55:00,87.31,87.32,87.3,87.31,66096.0,56.7337,56.7402,56.7272,56.7337,66096.0
2017-03-07 14:00:00,87.31,87.31,87.3,87.31,33378.0,56.7337,56.7337,56.7272,56.7337,33378.0
2017-03-07 14:05:00,87.31,87.31,87.3,87.31,119669.0,56.7337,56.7337,56.7272,56.7337,119669.0
2017-03-07 14:10:00,87.31,87.31,87.3,87.31,211950.0,56.7337,56.7337,56.7272,56.7337,211950.0
2017-03-07 14:15:00,87.31,87.31,87.3,87.31,214084.0,56.7337,56.7337,56.7272,56.7337,214084.0
2017-03-07 14:20:00,87.31,87.31,87.3,87.3,14293.0,56.7337,56.7337,56.7272,56.7272,14293.0
2017-03-07 14:25:00,87.3,87.32,87.3,87.31,112987.0,56.7272,56.7402,56.7272,56.7337,112987.0
2017-03-07 14:30:00,87.31,87.31,87.28,87.29,95062.0,56.7337,56.7337,56.7142,56.7207,95062.0
2017-03-07 14:35:00,87.29,87.29,87.28,87.29,63316.0,56.7207,56.7207,56.7142,56.7207,63316.0
2017-03-07 14:40:00,87.29,87.3,87.28,87.3,38010.0,56.7207,56.7272,56.7142,56.7272,38010.0
2017-03-07 14:45:00,87.3,87.3,87.29,87.3,28659.0,56.7272,56.7272,56.7207,56.7272,28659.0
2017-03-07 14:50:00,87.29,87.3,87.29,87.3,31376.0,56.7207,56.7272,56.7207,56.7272,31376.0
2017-03-07 14:55:00,87.3,87.31,87.29,87.3,215000.0,56.7272,56.7337,56.7207,56.7272,215000.0
2017-03-07 15:00:00,87.3,87.31,87.29,87.29,126661.0,56.7272,56.7337,56.7207,56.7207,126661.0
2017-03-07 15:05:00,87.3,87.3,87.28,87.29,554491.0,56.7272,56.7272,56.7142,56.7207,554491.0
2017-03-07 15:10:00,87.29,87.29,87.26,87.26,77470.0,56.7207,56.7207,56.7012,56.7012,77470.0
2017-03-07 15:15:00,87.27,87.27,87.25,87.26,449232.0,56.7077,56.7077,56.6947,56.7012,449232.0
2017-03-07 15:20:00,87.27,87.28,87.26,87.28,186591.0,56.7077,56.7142,56.7012,56.7142,186591.0
2017-03-07 15:25:00,87.27,87.28,87.23,87.23,152037.0,56.7077,56.7142,56.6817,56.6817,152037.0
2017-03-07 15:30:00,87.23,87.24,87.19,87.19,118051.0,56.6817,56.6882,56.6557,56.6557,118051.0
2017-03-07 15:35:00,87.19,87.2,87.16,87.17,262800.0,56.6557,56.6622,56.6362,56.6427,262800.0
2017-03-07 15:40:00,87.17,87.18,87.15,87.16,134668.0,56.6427,56.6492,56.6297,56.6362,134668.0
2017-03-07 15:45:00,87.16,87.16,87.13,87.16,315920.0,56.6362,56.6362,56.6167,56.6362,315920.0
2017-03-07 15:50:00,87.16,87.18,87.13,87.18,309869.0,56.6362,56.6492,56.6167,56.6492,309869.0
2017-03-07 15:55:00,87.17,87.18,87.12,87.16,1157452.0,56.6427,56.6492,56.6102,56.6362,1157452.0
2017-03-08 09:30:00,86.93,87.04,86.89,87.02,991740.0,56.4867,56.5582,56.4607,56.5452,991740.0
2017-03-08 09:35:00,87.02,87.07,86.97,87.0,1135287.0,56.5452,56.5777,56.5127,56.5322,1135287.0
2017-03-08 09:40:00,87.0,87.02,86.98,87.02,207988.0,56.5322,56.5452,56.5192,56.5452,207988.0
2017-03-08 09:45:00,87.02,87.03,87.0,87.03,171278.0,56.5452,56.5517,56.5322,56.5517,171278.0
2017-03-08 09:50:00,87.03,87.03,86.97,86.98,577241.0,56.5517,56.5517,56.5127,56.5192,577241.0
2017-03-08 09:55:00,86.98,86.99,86.94,86.95,463279.0,56.5192,56.5257,56.4932,56.4997,463279.0
2017-03-08 10:00:00,86.95,86.96,86.93,86.95,663957.0,56.4997,56.5062,56.4867,56.4997,663957.0
2017-03-08 10:05:00,86.95,86.96,86.89,86.89,377248.0,56.4997,56.5062,56.4607,56.4607,377248.0
2017-03-08 10:10:00,86.89,86.9,86.84,86.9,278403.0,56.4607,56.4672,56.4283,56.4672,278403.0
2017-03-08 10:15:00,86.9,86.92,86.89,86.91,77884.0,56.4672,56.4802,56.4607,56.4737,77884.0
2017-03-08 10:20:00,86.91,86.93,86.9,86.92,267224.0,56.4737,56.4867,56.4672,56.4802,267224.0
2017-03-08 10:25:00,86.92,86.94,86.91,86.93,322669.0,56.4802,56.4932,56.4737,56.4867,322669.0
2017-03-08 10:30:00,86.94,86.99,86.93,86.98,141003.0,56.4932,56.5257,56.4867,56.5192,141003.0
2017-03-08 10:35:00,86.97,86.97,86.94,86.96,517244.0,56.5127,56.5127,56.4932,56.5062,517244.0
2017-03-08 10:40:00,86.95,86.96,86.95,86.95,139283.0,56.4997,56.5062,56.4997,56.4997,139283.0
2017-03-08 10:45:00,86.95,86.96,86.92,86.92,155901.0,56.4997,56.5062,56.4802,56.4802,155901.0
2017-03-08 10:50:00,86.93,86.94,86.9,86.92,242590.0,56.4867,56.4932,56.4672,56.4802,242590.0
2017-03-08 10:55:00,86.93,86.93,86.92,86.92,99360.0,56.4867,56.4867,56.4802,56.4802,99360.0
2017-03-08 11:00:00,86.92,86.93,86.92,86.92,121007.0,56.4802,56.4867,56.4802,56.4802,121007.0
2017-03-08 11:05:00,86.92,86.95,86.92,86.95,457678.0,56.4802,56.4997,56.4802,56.4997,457678.0
2017-03-08 11:10:00,86.94,86.95,86.93,86.94,94906.0,56.4932,56.4997,56.4867,56.4932,94906.0
2017-03-08 11:15:00,86.94,86.94,86.93,86.94,81333.0,56.4932,56.4932,56.4867,56.4932,81333.0
2017-03-08 11:20:00,86.93,86.94,86.92,86.93,144250.0,56.4867,56.4932,56.4802,56.4867,144250.0
2017-03-08 11:25:00,86.94,86.94,86.93,86.94,153638.0,56.4932,56.4932,56.4867,56.4932,153638.0
2017-03-08 11:30:00,86.94,86.94,86.92,86.93,90507.0,56.4932,56.4932,56.4802,56.4867,90507.0
2017-03-08 11:35:00,86.92,86.94,86.92,86.93,93258.0,56.4802,56.4932,56.4802,56.4867,93258.0
2017-03-08 11:40:00,86.94,86.94,86.91,86.91,60276.0,56.4932,56.4932,56.4737,56.4737,60276.0
2017-03-08 11:45:00,86.91,86.92,86.9,86.91,101559.0,56.4737,56.4802,56.4672,56.4737,101559.0
2017-03-08 11:50:00,86.91,86.91,86.9,86.91,53939.0,56.4737,56.4737,56.4672,56.4737,53939.0
2017-03-08 11:55:00,86.9,86.91,86.9,86.91,96923.0,56.4672,56.4737,56.4672,56.4737,96923.0
2017-03-08 12:00:00,86.91,86.95,86.9,86.95,100153.0,56.4737,56.4997,56.4672,56.4997,100153.0
2017-03-08 12:05:00,86.95,86.95,86.93,86.94,85774.0,56.4997,56.4997,56.4867,56.4932,85774.0
2017-03-08 12:10:00,86.94,86.94,86.93,86.94,72620.0,56.4932,56.4932,56.4867,56.4932,72620.0
2017-03-08 12:15:00,86.94,86.94,86.93,86.94,124727.0,56.4932,56.4932,56.4867,56.4932,124727.0
2017-03-08 12:20:00,86.94,86.94,86.93,86.94,102788.0,56.4932,56.4932,56.4867,56.4932,102788.0
2017-03-08 12:25:00,86.94,86.94,86.93,86.94,85266.0,56.4932,56.4932,56.4867,56.4932,85266.0
2017-03-08 12:30:00,86.94,86.94,86.93,86.94,41003.0,56.4932,56.4932,56.4867,56.4932,41003.0
2017-03-08 12:35:00,86.94,86.94,86.93,86.94,187536.0,56.4932,56.4932,56.4867,56.4932,187536.0
2017-03-08 12:40:00,86.94,86.94,86.92,86.92,128954.0,56.4932,56.4932,56.4802,56.4802,128954.0
2017-03-08 12:45:00,86.92,86.92,86.91,86.92,59760.0,56.4802,56.4802,56.4737,56.4802,59760.0
2017-03-08 12:50:00,86.92,86.92,86.91,86.92,70447.0,56.4802,56.4802,56.4737,56.4802,70447.0
2017-03-08 12:55:00,86.91,86.92,86.9,86.91,129847.0,56.4737,56.4802,56.4672,56.4737,129847.0
2017-03-08 13:00:00,86.9,86.91,86.9,86.91,65654.0,56.4672,56.4737,56.4672,56.4737,65654.0
2017-03-08 13:05:00,86.91,86.91,86.9,86.91,103904.0,56.4737,56.4737,56.4672,56.4737,103904.0
2017-03-08 13:10:00,86.9,86.92,86.9,86.92,84206.0,56.4672,56.4802,56.4672,56.4802,84206.0
2017-03-08 13:15:00,86.92,86.94,86.91,86.92,62879.0,56.4802,56.4932,56.4737,56.4802,62879.0
2017-03-08 13:20:00,86.92,86.94,86.92,86.94,69293.0,56.4802,56.4932,56.4802,56.4932,69293.0
2017-03-08 13:25:00,86.93,86.96,86.93,86.95,114054.0,56.4867,56.5062,56.4867,56.4997,114054.0
2017-03-08 13:30:00,86.95,86.97,86.95,86.97,29343.0,56.4997,56.5127,56.4997,56.5127,29343.0
2017-03-08 13:35:00,86.97,87.0,86.96,86.96,139398.0,56.5127,56.5322,56.5062,56.5062,139398.0
2017-03-08 13:40:00,86.97,86.97,86.95,86.96,48899.0,56.5127,56.5127,56.4997,56.5062,48899.0
2017-03-08 13:45:00,86.96,86.97,86.92,86.93,207316.0,56.5062,56.5127,56.4802,56.4867,207316.0
2017-03-08 13:50:00,86.94,86.96,86.92,86.94,67789.0,56.4932,56.5062,56.4802,56.4932,67789.0
2017-03-08 13:55:00,86.93,86.94,86.92,86.93,93883.0,56.4867,56.4932,56.4802,56.4867,93883.0
2017-03-08 14:00:00,86.93,86.93,86.91,86.92,191724.0,56.4867,56.4867,56.4737,56.4802,191724.0
2017-03-08 14:05:00,86.92,86.92,86.89,86.89,107078.0,56.4802,56.4802,56.4607,56.4607,107078.0
2017-03-08 14:10:00,86.9,86.91,86.88,86.89,223029.0,56.4672,56.4737,56.4542,56.4607,223029.0
2017-03-08 14:15:00,86.88,86.88,86.84,86.84,149172.0,56.4542,56.4542,56.4283,56.4283,149172.0
2017-03-08 14:20:00,86.84,86.84,86.81,86.81,127883.0,56.4283,56.4283,56.4088,56.4088,127883.0
2017-03-08 14:25:00,86.81,86.85,86.79,86.81,211273.0,56.4088,56.4347,56.3958,56.4088,211273.0
2017-03-08 14:30:00,86.81,86.82,86.8,86.81,62728.0,56.4088,56.4153,56.4023,56.4088,62728.0
2017-03-08 14:35:00,86.8,86.87,86.8,86.86,158176.0,56.4023,56.4477,56.4023,56.4412,158176.0
2017-03-08 14:40:00,86.86,86.86,86.82,86.83,88561.0,56.4412,56.4412,56.4153,56.4218,88561.0
2017-03-08 14:45:00,86.84,86.85,86.83,86.84,84101.0,56.4283,56.4347,56.4218,56.4283,84101.0
2017-03-08 14:50:00,86.83,86.85,86.82,86.85,88844.0,56.4218,56.4347,56.4153,56.4347,88844.0
2017-03-08 14:55:00,86.85,86.86,86.83,86.84,76325.0,56.4347,56.4412,56.4218,56.4283,76325.0
2017-03-08 15:00:00,86.84,86.85,86.83,86.84,54813.0,56.4283,56.4347,56.4218,56.4283,54813.0
2017-03-08 15:05:00,86.83,86.84,86.8,86.81,388819.0,56.4218,56.4283,56.4023,56.4088,388819.0
2017-03-08 15:10:00,86.81,86.81,86.77,86.77,596548.0,56.4088,56.4088,56.3828,56.3828,596548.0
2017-03-08 15:15:00,86.77,86.78,86.72,86.73,242658.0,56.3828,56.3893,56.3503,56.3568,242658.0
2017-03-08 15:20:00,86.73,86.75,86.72,86.73,347815.0,56.3568,56.3698,56.3503,56.3568,347815.0
2017-03-08 15:25:00,86.73,86.76,86.73,86.73,234884.0,56.3568,56.3763,56.3568,56.3568,234884.0
2017-03-08 15:30:00,86.73,86.73,86.63,86.63,603646.0,56.3568,56.3568,56.2918,56.2918,603646.0
2017-03-08 15:35:00,86.64,86.66,86.63,86.66,457517.0,56.2983,56.3113,56.2918,56.3113,457517.0
2017-03-08 15:40:00,86.65,86.68,86.65,86.67,310445.0,56.3048,56.3243,56.3048,56.3178,310445.0
2017-03-08 15:45:00,86.66,86.67,86.6,86.6,414850.0,56.3113,56.3178,56.2723,56.2723,414850.0
2017-03-08 15:50:00,86.61,86.62,86.59,86.61,602642.0,56.2788,56.2853,56.2658,56.2788,602642.0
2017-03-08 15:55:00,86.61,86.61,86.55,86.59,1375681.0,56.2788,56.2788,56.2398,56.2658,1375681.0
2017-03-09 09:30:00,86.38,86.49,86.34,86.46,811132.0,56.1293,56.2008,56.1034,56.1813,811132.0
2017-03-09 09:35:00,86.45,86.47,86.42,86.47,254971.0,56.1748,56.1878,56.1553,56.1878,254971.0
2017-03-09 09:40:00,86.46,86.49,86.44,86.48,488620.0,56.1813,56.2008,56.1683,56.1943,488620.0
2017-03-09 09:45:00,86.49,86.51,86.48,86.51,1071877.0,56.2008,56.2138,56.1943,56.2138,1071877.0
2017-03-09 09:50:00,86.51,86.53,86.49,86.5,302131.0,56.2138,56.2268,56.2008,56.2073,302131.0
2017-03-09 09:55:00,86.49,86.51,86.48,86.5,514722.0,56.2008,56.2138,56.1943,56.2073,514722.0
2017-03-09 10:00:00,86.5,86.6,86.49,86.59,319313.0,56.2073,56.2723,56.2008,56.2658,319313.0
2017-03-09 10:05:00,86.59,86.64,86.59,86.64,55782.0,56.2658,56.2983,56.2658,56.2983,55782.0
2017-03-09 10:10:00,86.63,86.72,86.63,86.65,311706.0,56.2918,56.3503,56.2918,56.3048,311706.0
2017-03-09 10:15:00,86.65,86.71,86.65,86.67,545791.0,56.3048,56.3438,56.3048,56.3178,545791.0
2017-03-09 10:20:00,86.67,86.68,86.61,86.62,574091.0,56.3178,56.3243,56.2788,56.2853,574091.0
2017-03-09 10:25:00,86.62,86.63,86.55,86.58,265595.0,56.2853,56.2918,56.2398,56.2593,265595.0
2017-03-09 10:30:00,86.58,86.58,86.54,86.58,155698.0,56.2593,56.2593,56.2333,56.2593,155698.0
2017-03-09 10:35:00,86.59,86.6,86.53,86.55,270874.0,56.2658,56.2723,56.2268,56.2398,270874.0
2017-03-09 10:40:00,86.55,86.56,86.5,86.52,114793.0,56.2398,56.2463,56.2073,56.2203,114793.0
2017-03-09 10:45:00,86.52,86.52,86.49,86.51,112624.0,56.2203,56.2203,56.2008,56.2138,112624.0
2017-03-09 10:50:00,86.51,86.57,86.5,86.57,110329.0,56.2138,56.2528,56.2073,56.2528,110329.0
2017-03-09 10:55:00,86.56,86.6,86.56,86.59,121134.0,56.2463,56.2723,56.2463,56.2658,121134.0
2017-03-09 11:00:00,86.59,86.62,86.59,86.62,110516.0,56.2658,56.2853,56.2658,56.2853,110516.0
2017-03-09 11:05:00,86.62,86.64,86.61,86.64,91596.0,56.2853,56.2983,56.2788,56.2983,91596.0
2017-03-09 11:10:00,86.64,86.65,86.63,86.65,188964.0,56.2983,56.3048,56.2918,56.3048,188964.0
2017-03-09 11:15:00,86.65,86.66,86.6,86.61,380847.0,56.3048,56.3113,56.2723,56.2788,380847.0
2017-03-09 11:20:00,86.6,86.61,86.56,86.58,104816.0,56.2723,56.2788,56.2463,56.2593,104816.0
2017-03-09 11:25:00,86.57,86.59,86.57,86.58,78233.0,56.2528,56.2658,56.2528,56.2593,78233.0
2017-03-09 11:30:00,86.58,86.6,86.56,86.59,71483.0,56.2593,56.2723,56.2463,56.2658,71483.0
2017-03-09 11:35:00,86.59,86.64,86.59,86.63,194513.0,56.2658,56.2983,56.2658,56.2918,194513.0
2017-03-09 11:40:00,86.63,86.64,86.6,86.62,106309.0,56.2918,56.2983,56.2723,56.2853,106309.0
2017-03-09 11:45:00,86.62,86.63,86.59,86.61,181500.0,56.2853,56.2918,56.2658,56.2788,181500.0
2017-03-09 11:50:00,86.61,86.62,86.6,86.61,51743.0,56.2788,56.2853,56.2723,56.2788,51743.0
2017-03-09 11:55:00,86.61,86.63,86.58,86.63,229360.0,56.2788,56.2918,56.2593,56.2918,229360.0
2017-03-09 12:00:00,86.63,86.65,86.62,86.65,54494.0,56.2918,56.3048,56.2853,56.3048,54494.0
2017-03-09 12:05:00,86.65,86.65,86.62,86.63,79459.0,56.3048,56.3048,56.2853,56.2918,79459.0
2017-03-09 12:10:00,86.63,86.64,86.59,86.59,99675.0,56.2918,56.2983,56.2658,56.2658,99675.0
2017-03-09 12:15:00,86.6,86.6,86.58,86.59,129176.0,56.2723,56.2723,56.2593,56.2658,129176.0
2017-03-09 12:20:00,86.59,86.65,86.58,86.64,445485.0,56.2658,56.3048,56.2593,56.2983,445485.0
2017-03-09 12:25:00,86.64,86.64,86.61,86.63,57915.0,56.2983,56.2983,56.2788,56.2918,57915.0
2017-03-09 12:30:00,86.63,86.63,86.61,86.63,110392.0,56.2918,56.2918,56.2788,56.2918,110392.0
2017-03-09 12:35:00,86.63,86.63,86.62,86.62,31325.0,56.2918,56.2918,56.2853,56.2853,31325.0
2017-03-09 12:40:00,86.63,86.63,86.6,86.61,56046.0,56.2918,56.2918,56.2723,56.2788,56046.0
2017-03-09 12:45:00,86.61,86.62,86.57,86.58,251226.0,56.2788,56.2853,56.2528,56.2593,251226.0
2017-03-09 12:50:00,86.58,86.59,86.54,86.55,108675.0,56.2593,56.2658,56.2333,56.2398,108675.0
2017-03-09 12:55:00,86.54,86.56,86.53,86.54,122293.0,56.2333,56.2463,56.2268,56.2333,122293.0
2017-03-09 13:00:00,86.54,86.57,86.54,86.54,59501.0,56.2333,56.2528,56.2333,56.2333,59501.0
2017-03-09 13:05:00,86.55,86.55,86.53,86.54,11766.0,56.2398,56.2398,56.2268,56.2333,11766.0
2017-03-09 13:10:00,86.53,86.54,86.51,86.51,220393.0,56.2268,56.2333,56.2138,56.2138,220393.0
2017-03-09 13:15:00,86.51,86.52,86.48,86.5,189503.0,56.2138,56.2203,56.1943,56.2073,189503.0
2017-03-09 13:20:00,86.5,86.5,86.48,86.48,12198.0,56.2073,56.2073,56.1943,56.1943,12198.0
2017-03-09 13:25:00,86.48,86.49,86.45,86.45,163609.0,56.1943,56.2008,56.1748,56.1748,163609.0
2017-03-09 13:30:00,86.45,86.45,86.42,86.42,64081.0,56.1748,56.1748,56.1553,56.1553,64081.0
2017-03-09 13:35:00,86.42,86.44,86.41,86.44,37315.0,56.1553,56.1683,56.1488,56.1683,37315.0
2017-03-09 13:40:00,86.44,86.45,86.42,86.45,43762.0,56.1683,56.1748,56.1553,56.1748,43762.0
2017-03-09 13:45:00,86.44,86.47,86.43,86.45,106231.0,56.1683,56.1878,56.1618,56.1748,106231.0
2017-03-09 13:50:00,86.45,86.47,86.45,86.45,67370.0,56.1748,56.1878,56.1748,56.1748,67370.0
2017-03-09 13:55:00,86.45,86.46,86.41,86.42,27129.0,56.1748,56.1813,56.1488,56.1553,27129.0
2017-03-09 14:00:00,86.41,86.42,86.3,86.31,84023.0,56.1488,56.1553,56.0774,56.0839,84023.0
2017-03-09 14:05:00,86.3,86.33,86.3,86.33,92955.0,56.0774,56.0969,56.0774,56.0969,92955.0
2017-03-09 14:10:00,86.32,86.33,86.24,86.24,320464.0,56.0904,56.0969,56.0384,56.0384,320464.0
2017-03-09 14:15:00,86.24,86.25,86.2,86.25,226738.0,56.0384,56.0449,56.0124,56.0449,226738.0
2017-03-09 14:20:00,86.24,86.37,86.24,86.33,287179.0,56.0384,56.1228,56.0384,56.0969,287179.0
2017-03-09 14:25:00,86.32,86.34,86.31,86.31,133984.0,56.0904,56.1034,56.0839,56.0839,133984.0
2017-03-09 14:30:00,86.31,86.34,86.3,86.31,65250.0,56.0839,56.1034,56.0774,56.0839,65250.0
2017-03-09 14:35:00,86.31,86.32,86.28,86.29,145959.0,56.0839,56.0904,56.0644,56.0709,145959.0
2017-03-09 14:40:00,86.29,86.3,86.24,86.3,104054.0,56.0709,56.0774,56.0384,56.0774,104054.0
2017-03-09 14:45:00,86.29,86.32,86.28,86.31,117990.0,56.0709,56.0904,56.0644,56.0839,117990.0
2017-03-09 14:50:00,86.3,86.31,86.28,86.29,121050.0,56.0774,56.0839,56.0644,56.0709,121050.0
2017-03-09 14:55:00,86.29,86.3,86.28,86.3,112506.0,56.0709,56.0774,56.0644,56.0774,112506.0
2017-03-09 15:00:00,86.3,86.39,86.29,86.39,224263.0,56.0774,56.1358,56.0709,56.1358,224263.0
2017-03-09 15:05:00,86.39,86.41,86.34,86.41,221341.0,56.1358,56.1488,56.1034,56.1488,221341.0
2017-03-09 15:10:00,86.41,86.45,86.4,86.44,159201.0,56.1488,56.1748,56.1423,56.1683,159201.0
2017-03-09 15:15:00,86.44,86.5,86.43,86.48,179627.0,56.1683,56.2073,56.1618,56.1943,179627.0
2017-03-09 15:20:00,86.47,86.48,86.39,86.44,139012.0,56.1878,56.1943,56.1358,56.1683,139012.0
2017-03-09 15:25:00,86.43,86.44,86.39,86.4,130755.0,56.1618,56.1683,56.1358,56.1423,130755.0
2017-03-09 15:30:00,86.4,86.47,86.39,86.43,290845.0,56.1423,56.1878,56.1358,56.1618,290845.0
2017-03-09 15:35:00,86.43,86.47,86.41,86.41,156650.0,56.1618,56.1878,56.1488,56.1488,156650.0
2017-03-09 15:40:00,86.41,86.43,86.36,86.37,203057.0,56.1488,56.1618,56.1163,56.1228,203057.0
2017-03-09 15:45:00,86.37,86.37,86.34,86.34,293684.0,56.1228,56.1228,56.1034,56.1034,293684.0
2017-03-09 15:50:00,86.34,86.38,86.33,86.37,343994.0,56.1034,56.1293,56.0969,56.1228,343994.0
2017-03-09 15:55:00,86.37,86.38,86.33,86.34,1027121.0,56.1228,56.1293,56.0969,56.1034,1027121.0
2017-03-10 09:30:00,86.88,86.88,86.68,86.7,1083741.0,56.4542,56.4542,56.3243,56.3373,1083741.0
2017-03-10 09:35:00,86.69,86.7,86.63,86.65,234684.0,56.3308,56.3373,56.2918,56.3048,234684.0
2017-03-10 09:40:00,86.65,86.65,86.58,86.59,478216.0,56.3048,56.3048,56.2593,56.2658,478216.0
2017-03-10 09:45:00,86.59,86.63,86.54,86.59,299098.0,56.2658,56.2918,56.2333,56.2658,299098.0
2017-03-10 09:50:00,86.59,86.62,86.58,86.62,138044.0,56.2658,56.2853,56.2593,56.2853,138044.0
2017-03-10 09:55:00,86.62,86.67,86.61,86.67,589288.0,56.2853,56.3178,56.2788,56.3178,589288.0
2017-03-10 10:00:00,86.67,86.67,86.65,86.66,157164.0,56.3178,56.3178,56.3048,56.3113,157164.0
2017-03-10 10:05:00,86.66,86.69,86.65,86.67,124368.0,56.3113,56.3308,56.3048,56.3178,124368.0
2017-03-10 10:10:00,86.67,86.68,86.62,86.67,166525.0,56.3178,56.3243,56.2853,56.3178,166525.0
2017-03-10 10:15:00,86.67,86.68,86.67,86.68,59688.0,56.3178,56.3243,56.3178,56.3243,59688.0
2017-03-10 10:20:00,86.67,86.69,86.63,86.64,93431.0,56.3178,56.3308,56.2918,56.2983,93431.0
2017-03-10 10:25:00,86.63,86.64,86.61,86.62,70159.0,56.2918,56.2983,56.2788,56.2853,70159.0
2017-03-10 10:30:00,86.62,86.62,86.58,86.59,92456.0,56.2853,56.2853,56.2593,56.2658,92456.0
2017-03-10 10:35:00,86.58,86.61,86.58,86.61,100966.0,56.2593,56.2788,56.2593,56.2788,100966.0
2017-03-10 10:40:00,86.61,86.61,86.55,86.56,395024.0,56.2788,56.2788,56.2398,56.2463,395024.0
2017-03-10 10:45:00,86.55,86.59,86.55,86.57,84593.0,56.2398,56.2658,56.2398,56.2528,84593.0
2017-03-10 10:50:00,86.56,86.59,86.56,86.57,83131.0,56.2463,56.2658,56.2463,56.2528,83131.0
2017-03-10 10:55:00,86.57,86.58,86.56,86.56,49498.0,56.2528,56.2593,56.2463,56.2463,49498.0
2017-03-10 11:00:00,86.56,86.57,86.49,86.5,267155.0,56.2463,56.2528,56.2008,56.2073,267155.0
2017-03-10 11:05:00,86.49,86.5,86.42,86.43,486602.0,56.2008,56.2073,56.1553,56.1618,486602.0
2017-03-10 11:10:00,86.44,86.44,86.42,86.43,51484.0,56.1683,56.1683,56.1553,56.1618,51484.0
2017-03-10 11:15:00,86.42,86.44,86.42,86.42,128033.0,56.1553,56.1683,56.1553,56.1553,128033.0
2017-03-10 11:20:00,86.42,86.45,86.41,86.43,120348.0,56.1553,56.1748,56.1488,56.1618,120348.0
2017-03-10 11:25:00,86.43,86.49,86.43,86.49,249246.0,56.1618,56.2008,56.1618,56.2008,249246.0
2017-03-10 11:30:00,86.48,86.51,86.41,86.48,292144.0,56.1943,56.2138,56.1488,56.1943,292144.0
2017-03-10 11:35:00,86.48,86.49,86.42,86.45,246804.0,56.1943,56.2008,56.1553,56.1748,246804.0
2017-03-10 11:40:00,86.45,86.46,86.44,86.44,37470.0,56.1748,56.1813,56.1683,56.1683,37470.0
2017-03-10 11:45:00,86.45,86.45,86.44,86.44,38434.0,56.1748,56.1748,56.1683,56.1683,38434.0
2017-03-10 11:50:00,86.45,86.45,86.44,86.44,29792.0,56.1748,56.1748,56.1683,56.1683,29792.0
2017-03-10 11:55:00,86.44,86.45,86.44,86.44,139676.0,56.1683,56.1748,56.1683,56.1683,139676.0
2017-03-10 12:00:00,86.45,86.45,86.43,86.44,64206.0,56.1748,56.1748,56.1618,56.1683,64206.0
2017-03-10 12:05:00,86.44,86.45,86.44,86.44,39832.0,56.1683,56.1748,56.1683,56.1683,39832.0
2017-03-10 12:10:00,86.44,86.48,86.44,86.48,91282.0,56.1683,56.1943,56.1683,56.1943,91282.0
2017-03-10 12:15:00,86.48,86.5,86.47,86.48,125406.0,56.1943,56.2073,56.1878,56.1943,125406.0
2017-03-10 12:20:00,86.48,86.54,86.47,86.54,211053.0,56.1943,56.2333,56.1878,56.2333,211053.0
2017-03-10 12:25:00,86.54,86.58,86.53,86.57,270890.0,56.2333,56.2593,56.2268,56.2528,270890.0
2017-03-10 12:30:00,86.57,86.57,86.5,86.5,133012.0,56.2528,56.2528,56.2073,56.2073,133012.0
2017-03-10 12:35:00,86.5,86.51,86.48,86.48,30214.0,56.2073,56.2138,56.1943,56.1943,30214.0
2017-03-10 12:40:00,86.48,86.49,86.45,86.45,35426.0,56.1943,56.2008,56.1748,56.1748,35426.0
2017-03-10 12:45:00,86.45,86.46,86.44,86.44,76365.0,56.1748,56.1813,56.1683,56.1683,76365.0
2017-03-10 12:50:00,86.44,86.45,86.38,86.42,225088.0,56.1683,56.1748,56.1293,56.1553,225088.0
2017-03-10 12:55:00,86.42,86.44,86.42,86.42,127809.0,56.1553,56.1683,56.1553,56.1553,127809.0
2017-03-10 13:00:00,86.42,86.43,86.38,86.39,119335.0,56.1553,56.1618,56.1293,56.1358,119335.0
2017-03-10 13:05:00,86.39,86.39,86.34,86.35,222301.0,56.1358,56.1358,56.1034,56.1099,222301.0
2017-03-10 13:10:00,86.34,86.35,86.32,86.33,78873.0,56.1034,56.1099,56.0904,56.0969,78873.0
2017-03-10 13:15:00,86.32,86.33,86.31,86.31,61046.0,56.0904,56.0969,56.0839,56.0839,61046.0
2017-03-10 13:20:00,86.31,86.32,86.3,86.3,37300.0,56.0839,56.0904,56.0774,56.0774,37300.0
2017-03-10 13:25:00,86.3,86.31,86.28,86.28,62011.0,56.0774,56.0839,56.0644,56.0644,62011.0
2017-03-10 13:30:00,86.28,86.29,86.27,86.27,199012.0,56.0644,56.0709,56.0579,56.0579,199012.0
2017-03-10 13:35:00,86.28,86.3,86.25,86.26,90593.0,56.0644,56.0774,56.0449,56.0514,90593.0
2017-03-10 13:40:00,86.25,86.26,86.22,86.23,163799.0,56.0449,56.0514,56.0254,56.0319,163799.0
2017-03-10 13:45:00,86.23,86.34,86.22,86.25,396030.0,56.0319,56.1034,56.0254,56.0449,396030.0
2017-03-10 13:50:00,86.24,86.42,86.24,86.35,376486.0,56.0384,56.1553,56.0384,56.1099,376486.0
2017-03-10 13:55:00,86.36,86.37,86.33,86.35,102148.0,56.1163,56.1228,56.0969,56.1099,102148.0
2017-03-10 14:00:00,86.35,86.36,86.29,86.3,238568.0,56.1099,56.1163,56.0709,56.0774,238568.0
2017-03-10 14:05:00,86.3,86.3,86.25,86.25,154615.0,56.0774,56.0774,56.0449,56.0449,154615.0
2017-03-10 14:10:00,86.25,86.26,86.21,86.22,90205.0,56.0449,56.0514,56.0189,56.0254,90205.0
2017-03-10 14:15:00,86.22,86.25,86.22,86.22,207058.0,56.0254,56.0449,56.0254,56.0254,207058.0
2017-03-10 14:20:00,86.22,86.28,86.22,86.25,156455.0,56.0254,56.0644,56.0254,56.0449,156455.0
2017-03-10 14:25:00,86.26,86.27,86.22,86.25,164408.0,56.0514,56.0579,56.0254,56.0449,164408.0
2017-03-10 14:30:00,86.25,86.44,86.25,86.31,2228359.0,56.0449,56.1683,56.0449,56.0839,2228359.0
2017-03-10 14:35:00,86.3,86.31,86.24,86.25,261062.0,56.0774,56.0839,56.0384,56.0449,261062.0
2017-03-10 14:40:00,86.25,86.25,86.22,86.22,124469.0,56.0449,56.0449,56.0254,56.0254,124469.0
2017-03-10 14:45:00,86.22,86.23,86.17,86.17,159764.0,56.0254,56.0319,55.9929,55.9929,159764.0
2017-03-10 14:50:00,86.17,86.18,86.14,86.15,213900.0,55.9929,55.9994,55.9734,55.9799,213900.0
2017-03-10 14:55:00,86.14,86.16,86.09,86.09,300470.0,55.9734,55.9864,55.9409,55.9409,300470.0
2017-03-10 15:00:00,86.09,86.17,86.08,86.15,255288.0,55.9409,55.9929,55.9344,55.9799,255288.0
2017-03-10 15:05:00,86.15,86.16,86.13,86.16,80395.0,55.9799,55.9864,55.9669,55.9864,80395.0
2017-03-10 15:10:00,86.16,86.16,86.13,86.16,111905.0,55.9864,55.9864,55.9669,55.9864,111905.0
2017-03-10 15:15:00,86.16,86.24,86.16,86.23,213676.0,55.9864,56.0384,55.9864,56.0319,213676.0
2017-03-10 15:20:00,86.23,86.28,86.22,86.27,237839.0,56.0319,56.0644,56.0254,56.0579,237839.0
2017-03-10 15:25:00,86.27,86.34,86.27,86.34,121018.0,56.0579,56.1034,56.0579,56.1034,121018.0
2017-03-10 15:30:00,86.34,86.42,86.34,86.38,814811.0,56.1034,56.1553,56.1034,56.1293,814811.0
2017-03-10 15:35:00,86.39,86.39,86.34,86.36,449104.0,56.1358,56.1358,56.1034,56.1163,449104.0
2017-03-10 15:40:00,86.36,86.36,86.33,86.36,244187.0,56.1163,56.1163,56.0969,56.1163,244187.0
2017-03-10 15:45:00,86.36,86.36,86.3,86.31,335671.0,56.1163,56.1163,56.0774,56.0839,335671.0
2017-03-10 15:50:00,86.31,86.35,86.31,86.31,236570.0,56.0839,56.1099,56.0839,56.0839,236570.0
2017-03-10 15:55:00,86.31,86.35,86.28,86.34,825264.0,56.0839,56.1099,56.0644,56.1034,825264.0
2017-03-13 09:30:00,86.38,86.48,86.37,86.47,92103.0,56.1293,56.1943,56.1228,56.1878,92103.0
2017-03-13 09:35:00,86.47,86.47,86.42,86.43,95711.0,56.1878,56.1878,56.1553,56.1618,95711.0
2017-03-13 09:40:00,86.44,86.44,86.37,86.4,198579.0,56.1683,56.1683,56.1228,56.1423,198579.0
2017-03-13 09:45:00,86.39,86.41,86.38,86.4,236990.0,56.1358,56.1488,56.1293,56.1423,236990.0
2017-03-13 09:50:00,86.4,86.4,86.37,86.38,458918.0,56.1423,56.1423,56.1228,56.1293,458918.0
2017-03-13 09:55:00,86.38,86.38,86.37,86.38,39838.0,56.1293,56.1293,56.1228,56.1293,39838.0
2017-03-13 10:00:00,86.37,86.39,86.36,86.37,107817.0,56.1228,56.1358,56.1163,56.1228,107817.0
2017-03-13 10:05:00,86.37,86.37,86.34,86.34,113728.0,56.1228,56.1228,56.1034,56.1034,113728.0
2017-03-13 10:10:00,86.34,86.36,86.34,86.34,87994.0,56.1034,56.1163,56.1034,56.1034,87994.0
2017-03-13 10:15:00,86.34,86.35,86.34,86.34,93116.0,56.1034,56.1099,56.1034,56.1034,93116.0
2017-03-13 10:20:00,86.34,86.35,86.32,86.33,153259.0,56.1034,56.1099,56.0904,56.0969,153259.0
2017-03-13 10:25:00,86.33,86.34,86.32,86.34,18007.0,56.0969,56.1034,56.0904,56.1034,18007.0
2017-03-13 10:30:00,86.34,86.36,86.33,86.34,33199.0,56.1034,56.1163,56.0969,56.1034,33199.0
2017-03-13 10:35:00,86.34,86.35,86.34,86.34,28942.0,56.1034,56.1099,56.1034,56.1034,28942.0
2017-03-13 10:40:00,86.34,86.35,86.34,86.34,21447.0,56.1034,56.1099,56.1034,56.1034,21447.0
2017-03-13 10:45:00,86.34,86.35,86.32,86.32,147729.0,56.1034,56.1099,56.0904,56.0904,147729.0
2017-03-13 10:50:00,86.33,86.33,86.26,86.28,310461.0,56.0969,56.0969,56.0514,56.0644,310461.0
2017-03-13 10:55:00,86.29,86.29,86.28,86.29,32830.0,56.0709,56.0709,56.0644,56.0709,32830.0
2017-03-13 11:00:00,86.29,86.3,86.28,86.29,52783.0,56.0709,56.0774,56.0644,56.0709,52783.0
2017-03-13 11:05:00,86.29,86.3,86.28,86.29,19408.0,56.0709,56.0774,56.0644,56.0709,19408.0
2017-03-13 11:10:00,86.29,86.3,86.24,86.27,95166.0,56.0709,56.0774,56.0384,56.0579,95166.0
2017-03-13 11:15:00,86.28,86.28,86.22,86.23,436795.0,56.0644,56.0644,56.0254,56.0319,436795.0
2017-03-13 11:20:00,86.23,86.24,86.16,86.16,276616.0,56.0319,56.0384,55.9864,55.9864,276616.0
2017-03-13 11:25:00,86.16,86.16,86.12,86.12,67529.0,55.9864,55.9864,55.9604,55.9604,67529.0
2017-03-13 11:30:00,86.13,86.19,86.12,86.16,385748.0,55.9669,56.0059,55.9604,55.9864,385748.0
2017-03-13 11:35:00,86.16,86.17,86.15,86.17,53868.0,55.9864,55.9929,55.9799,55.9929,53868.0
2017-03-13 11:40:00,86.16,86.19,86.15,86.18,588008.0,55.9864,56.0059,55.9799,55.9994,588008.0
2017-03-13 11:45:00,86.18,86.22,86.18,86.22,1032154.0,55.9994,56.0254,55.9994,56.0254,1032154.0
2017-03-13 11:50:00,86.21,86.22,86.21,86.21,41869.0,56.0189,56.0254,56.0189,56.0189,41869.0
2017-03-13 11:55:00,86.21,86.25,86.21,86.23,78615.0,56.0189,56.0449,56.0189,56.0319,78615.0
2017-03-13 12:00:00,86.24,86.26,86.23,86.26,818065.0,56.0384,56.0514,56.0319,56.0514,818065.0
2017-03-13 12:05:00,86.25,86.28,86.25,86.26,74377.0,56.0449,56.0644,56.0449,56.0514,74377.0
2017-03-13 12:10:00,86.25,86.27,86.25,86.27,105852.0,56.0449,56.0579,56.0449,56.0579,105852.0
2017-03-13 12:15:00,86.27,86.3,86.25,86.26,150036.0,56.0579,56.0774,56.0449,56.0514,150036.0
2017-03-13 12:20:00,86.27,86.29,86.26,86.26,93112.0,56.0579,56.0709,56.0514,56.0514,93112.0
2017-03-13 12:25:00,86.26,86.28,86.26,86.27,39911.0,56.0514,56.0644,56.0514,56.0579,39911.0
2017-03-13 12:30:00,86.27,86.29,86.27,86.29,48989.0,56.0579,56.0709,56.0579,56.0709,48989.0
2017-03-13 12:35:00,86.29,86.31,86.27,86.29,174994.0,56.0709,56.0839,56.0579,56.0709,174994.0
2017-03-13 12:40:00,86.29,86.34,86.29,86.34,59322.0,56.0709,56.1034,56.0709,56.1034,59322.0
2017-03-13 12:45:00,86.33,86.34,86.31,86.33,94188.0,56.0969,56.1034,56.0839,56.0969,94188.0
2017-03-13 12:50:00,86.33,86.34,86.32,86.34,55502.0,56.0969,56.1034,56.0904,56.1034,55502.0
2017-03-13 12:55:00,86.34,86.34,86.33,86.33,58317.0,56.1034,56.1034,56.0969,56.0969,58317.0
2017-03-13 13:00:00,86.33,86.34,86.31,86.31,107015.0,56.0969,56.1034,56.0839,56.0839,107015.0
2017-03-13 13:05:00,86.31,86.32,86.3,86.32,61827.0,56.0839,56.0904,56.0774,56.0904,61827.0
2017-03-13 13:10:00,86.31,86.32,86.3,86.3,45793.0,56.0839,56.0904,56.0774,56.0774,45793.0
2017-03-13 13:15:00,86.31,86.32,86.3,86.3,29839.0,56.0839,56.0904,56.0774,56.0774,29839.0
2017-03-13 13:20:00,86.3,86.31,86.29,86.31,17383.0,56.0774,56.0839,56.0709,56.0839,17383.0
2017-03-13 13:25:00,86.3,86.31,86.28,86.29,52809.0,56.0774,56.0839,56.0644,56.0709,52809.0
2017-03-13 13:30:00,86.28,86.29,86.28,86.28,115381.0,56.0644,56.0709,56.0644,56.0644,115381.0
2017-03-13 13:35:00,86.29,86.3,86.28,86.29,158272.0,56.0709,56.0774,56.0644,56.0709,158272.0
2017-03-13 13:40:00,86.29,86.3,86.29,86.29,19811.0,56.0709,56.0774,56.0709,56.0709,19811.0
2017-03-13 13:45:00,86.29,86.3,86.27,86.29,248634.0,56.0709,56.0774,56.0579,56.0709,248634.0
2017-03-13 13:50:00,86.29,86.31,86.29,86.3,23462.0,56.0709,56.0839,56.0709,56.0774,23462.0
2017-03-13 13:55:00,86.31,86.31,86.3,86.31,15158.0,56.0839,56.0839,56.0774,56.0839,15158.0
2017-03-13 14:00:00,86.3,86.31,86.29,86.29,29438.0,56.0774,56.0839,56.0709,56.0709,29438.0
2017-03-13 14:05:00,86.29,86.3,86.27,86.27,90699.0,56.0709,56.0774,56.0579,56.0579,90699.0
2017-03-13 14:10:00,86.27,86.28,86.26,86.27,124431.0,56.0579,56.0644,56.0514,56.0579,124431.0
2017-03-13 14:15:00,86.27,86.27,86.26,86.26,33328.0,56.0579,56.0579,56.0514,56.0514,33328.0
2017-03-13 14:20:00,86.27,86.27,86.26,86.27,67449.0,56.0579,56.0579,56.0514,56.0579,67449.0
2017-03-13 14:25:00,86.27,86.27,86.26,86.27,113481.0,56.0579,56.0579,56.0514,56.0579,113481.0
2017-03-13 14:30:00,86.27,86.28,86.26,86.28,139639.0,56.0579,56.0644,56.0514,56.0644,139639.0
2017-03-13 14:35:00,86.28,86.28,86.25,86.26,63656.0,56.0644,56.0644,56.0449,56.0514,63656.0
2017-03-13 14:40:00,86.26,86.27,86.26,86.26,57100.0,56.0514,56.0579,56.0514,56.0514,57100.0
2017-03-13 14:45:00,86.27,86.27,86.26,86.26,32617.0,56.0579,56.0579,56.0514,56.0514,32617.0
2017-03-13 14:50:00,86.26,86.29,86.26,86.28,73907.0,56.0514,56.0709,56.0514,56.0644,73907.0
2017-03-13 14:55:00,86.28,86.31,86.28,86.29,86329.0,56.0644,56.0839,56.0644,56.0709,86329.0
2017-03-13 15:00:00,86.3,86.3,86.29,86.29,48812.0,56.0774,56.0774,56.0709,56.0709,48812.0
2017-03-13 15:05:00,86.3,86.34,86.29,86.34,170639.0,56.0774,56.1034,56.0709,56.1034,170639.0
2017-03-13 15:10:00,86.34,86.34,86.33,86.34,29785.0,56.1034,56.1034,56.0969,56.1034,29785.0
2017-03-13 15:15:00,86.34,86.35,86.33,86.34,106696.0,56.1034,56.1099,56.0969,56.1034,106696.0
2017-03-13 15:20:00,86.33,86.34,86.33,86.34,48497.0,56.0969,56.1034,56.0969,56.1034,48497.0
2017-03-13 15:25:00,86.34,86.4,86.33,86.39,192560.0,56.1034,56.1423,56.0969,56.1358,192560.0
2017-03-13 15:30:00,86.39,86.39,86.38,86.39,72720.0,56.1358,56.1358,56.1293,56.1358,72720.0
2017-03-13 15:35:00,86.39,86.39,86.37,86.37,80642.0,56.1358,56.1358,56.1228,56.1228,80642.0
2017-03-13 15:40:00,86.38,86.39,86.36,86.38,197054.0,56.1293,56.1358,56.1163,56.1293,197054.0
2017-03-13 15:45:00,86.38,86.38,86.37,86.37,111092.0,56.1293,56.1293,56.1228,56.1228,111092.0
2017-03-13 15:50:00,86.37,86.38,86.36,86.38,237207.0,56.1228,56.1293,56.1163,56.1293,237207.0
2017-03-13 15:55:00,86.38,86.4,86.36,86.39,842857.0,56.1293,56.1423,56.1163,56.1358,842857.0
2017-03-14 09:30:00,86.12,86.2,86.11,86.16,114928.0,55.9604,56.0124,55.9539,55.9864,114928.0
2017-03-14 09:35:00,86.16,86.19,86.14,86.19,328406.0,55.9864,56.0059,55.9734,56.0059,328406.0
2017-03-14 09:40:00,86.19,86.21,86.16,86.2,739872.0,56.0059,56.0189,55.9864,56.0124,739872.0
2017-03-14 09:45:00,86.2,86.2,86.14,86.19,471609.0,56.0124,56.0124,55.9734,56.0059,471609.0
2017-03-14 09:50:00,86.19,86.19,86.12,86.13,172265.0,56.0059,56.0059,55.9604,55.9669,172265.0
2017-03-14 09:55:00,86.13,86.13,86.08,86.11,470181.0,55.9669,55.9669,55.9344,55.9539,470181.0
2017-03-14 10:00:00,86.11,86.11,86.08,86.1,187891.0,55.9539,55.9539,55.9344,55.9474,187891.0
2017-03-14 10:05:00,86.09,86.11,86.07,86.08,199282.0,55.9409,55.9539,55.9279,55.9344,199282.0
2017-03-14 10:10:00,86.09,86.09,86.03,86.04,333871.0,55.9409,55.9409,55.9019,55.9084,333871.0
2017-03-14 10:15:00,86.04,86.07,86.01,86.01,141779.0,55.9084,55.9279,55.8889,55.8889,141779.0
2017-03-14 10:20:00,86.01,86.06,86.0,86.06,103806.0,55.8889,55.9214,55.8824,55.9214,103806.0
2017-03-14 10:25:00,86.07,86.13,86.05,86.12,418510.0,55.9279,55.9669,55.9149,55.9604,418510.0
2017-03-14 10:30:00,86.12,86.12,86.08,86.1,487390.0,55.9604,55.9604,55.9344,55.9474,487390.0
2017-03-14 10:35:00,86.11,86.12,86.09,86.1,65224.0,55.9539,55.9604,55.9409,55.9474,65224.0
2017-03-14 10:40:00,86.1,86.1,86.07,86.07,116887.0,55.9474,55.9474,55.9279,55.9279,116887.0
2017-03-14 10:45:00,86.07,86.07,86.02,86.02,96999.0,55.9279,55.9279,55.8954,55.8954,96999.0
2017-03-14 10:50:00,86.03,86.09,86.0,86.06,237367.0,55.9019,55.9409,55.8824,55.9214,237367.0
2017-03-14 10:55:00,86.06,86.06,86.02,86.04,96718.0,55.9214,55.9214,55.8954,55.9084,96718.0
2017-03-14 11:00:00,86.04,86.09,86.04,86.09,150441.0,55.9084,55.9409,55.9084,55.9409,150441.0
2017-03-14 11:05:00,86.09,86.1,86.05,86.05,188170.0,55.9409,55.9474,55.9149,55.9149,188170.0
2017-03-14 11:10:00,86.05,86.06,86.03,86.03,48632.0,55.9149,55.9214,55.9019,55.9019,48632.0
2017-03-14 11:15:00,86.03,86.1,86.03,86.1,197885.0,55.9019,55.9474,55.9019,55.9474,197885.0
2017-03-14 11:20:00,86.1,86.13,86.09,86.11,74295.0,55.9474,55.9669,55.9409,55.9539,74295.0
2017-03-14 11:25:00,86.11,86.15,86.1,86.13,123550.0,55.9539,55.9799,55.9474,55.9669,123550.0
2017-03-14 11:30:00,86.13,86.13,86.12,86.12,92361.0,55.9669,55.9669,55.9604,55.9604,92361.0
2017-03-14 11:35:00,86.12,86.13,86.11,86.11,52708.0,55.9604,55.9669,55.9539,55.9539,52708.0
2017-03-14 11:40:00,86.11,86.13,86.11,86.12,146153.0,55.9539,55.9669,55.9539,55.9604,146153.0
2017-03-14 11:45:00,86.12,86.13,86.11,86.11,61112.0,55.9604,55.9669,55.9539,55.9539,61112.0
2017-03-14 11:50:00,86.11,86.13,86.11,86.12,67658.0,55.9539,55.9669,55.9539,55.9604,67658.0
2017-03-14 11:55:00,86.12,86.14,86.12,86.14,118094.0,55.9604,55.9734,55.9604,55.9734,118094.0
2017-03-14 12:00:00,86.14,86.14,86.12,86.13,78659.0,55.9734,55.9734,55.9604,55.9669,78659.0
2017-03-14 12:05:00,86.12,86.13,86.06,86.07,39684.0,55.9604,55.9669,55.9214,55.9279,39684.0
2017-03-14 12:10:00,86.07,86.07,86.04,86.06,121307.0,55.9279,55.9279,55.9084,55.9214,121307.0
2017-03-14 12:15:00,86.07,86.09,86.06,86.07,39712.0,55.9279,55.9409,55.9214,55.9279,39712.0
2017-03-14 12:20:00,86.07,86.09,86.06,86.08,27384.0,55.9279,55.9409,55.9214,55.9344,27384.0
2017-03-14 12:25:00,86.09,86.11,86.08,86.1,92029.0,55.9409,55.9539,55.9344,55.9474,92029.0
2017-03-14 12:30:00,86.09,86.1,86.03,86.05,112530.0,55.9409,55.9474,55.9019,55.9149,112530.0
2017-03-14 12:35:00,86.05,86.05,86.03,86.04,21522.0,55.9149,55.9149,55.9019,55.9084,21522.0
2017-03-14 12:40:00,86.03,86.04,86.02,86.03,15476.0,55.9019,55.9084,55.8954,55.9019,15476.0
2017-03-14 12:45:00,86.03,86.03,86.02,86.03,10940.0,55.9019,55.9019,55.8954,55.9019,10940.0
2017-03-14 12:50:00,86.02,86.03,86.01,86.02,83453.0,55.8954,55.9019,55.8889,55.8954,83453.0
2017-03-14 12:55:00,86.01,86.03,86.01,86.03,34154.0,55.8889,55.9019,55.8889,55.9019,34154.0
2017-03-14 13:00:00,86.02,86.03,86.02,86.02,12153.0,55.8954,55.9019,55.8954,55.8954,12153.0
2017-03-14 13:05:00,86.02,86.03,86.0,86.02,24750.0,55.8954,55.9019,55.8824,55.8954,24750.0
2017-03-14 13:10:00,86.01,86.08,86.01,86.05,50120.0,55.8889,55.9344,55.8889,55.9149,50120.0
2017-03-14 13:15:00,86.05,86.06,86.04,86.05,29275.0,55.9149,55.9214,55.9084,55.9149,29275.0
2017-03-14 13:20:00,86.05,86.05,86.03,86.03,47971.0,55.9149,55.9149,55.9019,55.9019,47971.0
2017-03-14 13:25:00,86.03,86.05,86.03,86.04,35595.0,55.9019,55.9149,55.9019,55.9084,35595.0
2017-03-14 13:30:00,86.05,86.05,86.04,86.05,23002.0,55.9149,55.9149,55.9084,55.9149,23002.0
2017-03-14 13:35:00,86.04,86.05,86.02,86.03,137821.0,55.9084,55.9149,55.8954,55.9019,137821.0
2017-03-14 13:40:00,86.02,86.03,86.02,86.03,11476.0,55.8954,55.9019,55.8954,55.9019,11476.0
2017-03-14 13:45:00,86.02,86.03,86.01,86.02,73406.0,55.8954,55.9019,55.8889,55.8954,73406.0
2017-03-14 13:50:00,86.02,86.02,86.01,86.01,20572.0,55.8954,55.8954,55.8889,55.8889,20572.0
2017-03-14 13:55:00,86.01,86.02,86.01,86.01,31846.0,55.8889,55.8954,55.8889,55.8889,31846.0
2017-03-14 14:00:00,86.01,86.02,86.01,86.01,18622.0,55.8889,55.8954,55.8889,55.8889,18622.0
2017-03-14 14:05:00,86.01,86.02,86.01,86.01,20628.0,55.8889,55.8954,55.8889,55.8889,20628.0
2017-03-14 14:10:00,86.01,86.02,86.0,86.0,25781.0,55.8889,55.8954,55.8824,55.8824,25781.0
2017-03-14 14:15:00,86.0,86.01,85.99,86.01,113521.0,55.8824,55.8889,55.8759,55.8889,113521.0
2017-03-14 14:20:00,86.0,86.02,86.0,86.0,47490.0,55.8824,55.8954,55.8824,55.8824,47490.0
2017-03-14 14:25:00,85.99,86.03,85.99,86.03,56571.0,55.8759,55.9019,55.8759,55.9019,56571.0
2017-03-14 14:30:00,86.03,86.05,86.02,86.05,51504.0,55.9019,55.9149,55.8954,55.9149,51504.0
2017-03-14 14:35:00,86.05,86.07,86.04,86.06,82610.0,55.9149,55.9279,55.9084,55.9214,82610.0
2017-03-14 14:40:00,86.06,86.11,86.06,86.1,43736.0,55.9214,55.9539,55.9214,55.9474,43736.0
2017-03-14 14:45:00,86.1,86.11,86.07,86.09,256684.0,55.9474,55.9539,55.9279,55.9409,256684.0
2017-03-14 14:50:00,86.1,86.11,86.07,86.08,160049.0,55.9474,55.9539,55.9279,55.9344,160049.0
2017-03-14 14:55:00,86.08,86.09,86.07,86.08,40315.0,55.9344,55.9409,55.9279,55.9344,40315.0
2017-03-14 15:00:00,86.09,86.1,86.08,86.09,35417.0,55.9409,55.9474,55.9344,55.9409,35417.0
2017-03-14 15:05:00,86.09,86.11,86.09,86.11,176864.0,55.9409,55.9539,55.9409,55.9539,176864.0
2017-03-14 15:10:00,86.11,86.13,86.1,86.12,65103.0,55.9539,55.9669,55.9474,55.9604,65103.0
2017-03-14 15:15:00,86.12,86.12,86.11,86.11,31310.0,55.9604,55.9604,55.9539,55.9539,31310.0
2017-03-14 15:20:00,86.12,86.12,86.1,86.11,29442.0,55.9604,55.9604,55.9474,55.9539,29442.0
2017-03-14 15:25:00,86.11,86.11,86.1,86.11,54787.0,55.9539,55.9539,55.9474,55.9539,54787.0
2017-03-14 15:30:00,86.11,86.12,86.1,86.11,98478.0,55.9539,55.9604,55.9474,55.9539,98478.0
2017-03-14 15:35:00,86.12,86.13,86.11,86.12,174427.0,55.9604,55.9669,55.9539,55.9604,174427.0
2017-03-14 15:40:00,86.12,86.13,86.11,86.11,145148.0,55.9604,55.9669,55.9539,55.9539,145148.0
2017-03-14 15:45:00,86.11,86.14,86.11,86.13,398023.0,55.9539,55.9734,55.9539,55.9669,398023.0
2017-03-14 15:50:00,86.13,86.16,86.11,86.15,560361.0,55.9669,55.9864,55.9539,55.9799,560361.0
2017-03-14 15:55:00,86.15,86.16,86.13,86.13,1211744.0,55.9799,55.9864,55.9669,55.9669,1211744.0
2017-03-15 09:30:00,86.4,86.42,86.32,86.41,186564.0,56.1423,56.1553,56.0904,56.1488,186564.0
2017-03-15 09:35:00,86.41,86.45,86.36,86.37,198480.0,56.1488,56.1748,56.1163,56.1228,198480.0
2017-03-15 09:40:00,86.37,86.38,86.35,86.37,81596.0,56.1228,56.1293,56.1099,56.1228,81596.0
2017-03-15 09:45:00,86.38,86.4,86.36,86.39,69703.0,56.1293,56.1423,56.1163,56.1358,69703.0
2017-03-15 09:50:00,86.4,86.44,86.39,86.42,289003.0,56.1423,56.1683,56.1358,56.1553,289003.0
2017-03-15 09:55:00,86.42,86.44,86.41,86.41,67841.0,56.1553,56.1683,56.1488,56.1488,67841.0
2017-03-15 10:00:00,86.42,86.46,86.41,86.44,267809.0,56.1553,56.1813,56.1488,56.1683,267809.0
2017-03-15 10:05:00,86.45,86.45,86.41,86.41,75733.0,56.1748,56.1748,56.1488,56.1488,75733.0
2017-03-15 10:10:00,86.41,86.42,86.38,86.4,57952.0,56.1488,56.1553,56.1293,56.1423,57952.0
2017-03-15 10:15:00,86.4,86.4,86.39,86.4,61705.0,56.1423,56.1423,56.1358,56.1423,61705.0
2017-03-15 10:20:00,86.4,86.47,86.39,86.47,109546.0,56.1423,56.1878,56.1358,56.1878,109546.0
2017-03-15 10:25:00,86.47,86.48,86.45,86.46,230418.0,56.1878,56.1943,56.1748,56.1813,230418.0
2017-03-15 10:30:00,86.47,86.5,86.46,86.47,161744.0,56.1878,56.2073,56.1813,56.1878,161744.0
2017-03-15 10:35:00,86.47,86.48,86.47,86.47,53382.0,56.1878,56.1943,56.1878,56.1878,53382.0
2017-03-15 10:40:00,86.47,86.48,86.47,86.48,48662.0,56.1878,56.1943,56.1878,56.1943,48662.0
2017-03-15 10:45:00,86.47,86.48,86.44,86.45,75658.0,56.1878,56.1943,56.1683,56.1748,75658.0
2017-03-15 10:50:00,86.45,86.45,86.42,86.45,80183.0,56.1748,56.1748,56.1553,56.1748,80183.0
2017-03-15 10:55:00,86.44,86.48,86.44,86.48,120433.0,56.1683,56.1943,56.1683,56.1943,120433.0
2017-03-15 11:00:00,86.47,86.48,86.46,86.46,172736.0,56.1878,56.1943,56.1813,56.1813,172736.0
2017-03-15 11:05:00,86.47,86.49,86.46,86.48,145031.0,56.1878,56.2008,56.1813,56.1943,145031.0
2017-03-15 11:10:00,86.48,86.53,86.48,86.53,154377.0,56.1943,56.2268,56.1943,56.2268,154377.0
2017-03-15 11:15:00,86.53,86.56,86.52,86.55,151234.0,56.2268,56.2463,56.2203,56.2398,151234.0
2017-03-15 11:20:00,86.56,86.56,86.52,86.53,138995.0,56.2463,56.2463,56.2203,56.2268,138995.0
2017-03-15 11:25:00,86.54,86.54,86.53,86.53,71377.0,56.2333,56.2333,56.2268,56.2268,71377.0
2017-03-15 11:30:00,86.54,86.54,86.52,86.53,409631.0,56.2333,56.2333,56.2203,56.2268,409631.0
2017-03-15 11:35:00,86.53,86.54,86.52,86.54,64242.0,56.2268,56.2333,56.2203,56.2333,64242.0
2017-03-15 11:40:00,86.54,86.54,86.52,86.52,105220.0,56.2333,56.2333,56.2203,56.2203,105220.0
2017-03-15 11:45:00,86.53,86.53,86.52,86.52,78610.0,56.2268,56.2268,56.2203,56.2203,78610.0
2017-03-15 11:50:00,86.53,86.55,86.52,86.53,470829.0,56.2268,56.2398,56.2203,56.2268,470829.0
2017-03-15 11:55:00,86.53,86.54,86.52,86.53,48531.0,56.2268,56.2333,56.2203,56.2268,48531.0
2017-03-15 12:00:00,86.53,86.54,86.52,86.53,54413.0,56.2268,56.2333,56.2203,56.2268,54413.0
2017-03-15 12:05:00,86.53,86.54,86.52,86.52,35202.0,56.2268,56.2333,56.2203,56.2203,35202.0
2017-03-15 12:10:00,86.53,86.54,86.52,86.53,24752.0,56.2268,56.2333,56.2203,56.2268,24752.0
2017-03-15 12:15:00,86.54,86.54,86.51,86.53,324141.0,56.2333,56.2333,56.2138,56.2268,324141.0
2017-03-15 12:20:00,86.54,86.56,86.53,86.56,113956.0,56.2333,56.2463,56.2268,56.2463,113956.0
2017-03-15 12:25:00,86.56,86.56,86.55,86.56,57477.0,56.2463,56.2463,56.2398,56.2463,57477.0
2017-03-15 12:30:00,86.56,86.58,86.55,86.57,108382.0,56.2463,56.2593,56.2398,56.2528,108382.0
2017-03-15 12:35:00,86.57,86.59,86.57,86.57,185867.0,56.2528,56.2658,56.2528,56.2528,185867.0
2017-03-15 12:40:00,86.58,86.59,86.57,86.59,91793.0,56.2593,56.2658,56.2528,56.2658,91793.0
2017-03-15 12:45:00,86.59,86.6,86.58,86.59,214219.0,56.2658,56.2723,56.2593,56.2658,214219.0
2017-03-15 12:50:00,86.59,86.61,86.59,86.6,166047.0,56.2658,56.2788,56.2658,56.2723,166047.0
2017-03-15 12:55:00,86.61,86.61,86.6,86.6,69204.0,56.2788,56.2788,56.2723,56.2723,69204.0
2017-03-15 13:00:00,86.61,86.63,86.6,86.62,257566.0,56.2788,56.2918,56.2723,56.2853,257566.0
2017-03-15 13:05:00,86.62,86.62,86.59,86.6,85495.0,56.2853,56.2853,56.2658,56.2723,85495.0
2017-03-15 13:10:00,86.6,86.61,86.59,86.59,87445.0,56.2723,56.2788,56.2658,56.2658,87445.0
2017-03-15 13:15:00,86.59,86.59,86.56,86.56,48808.0,56.2658,56.2658,56.2463,56.2463,48808.0
2017-03-15 13:20:00,86.57,86.57,86.55,86.56,52293.0,56.2528,56.2528,56.2398,56.2463,52293.0
2017-03-15 13:25:00,86.56,86.57,86.54,86.56,50415.0,56.2463,56.2528,56.2333,56.2463,50415.0
2017-03-15 13:30:00,86.57,86.57,86.54,86.54,136428.0,56.2528,56.2528,56.2333,56.2333,136428.0
2017-03-15 13:35:00,86.55,86.59,86.55,86.59,71594.0,56.2398,56.2658,56.2398,56.2658,71594.0
2017-03-15 13:40:00,86.59,86.61,86.58,86.61,65004.0,56.2658,56.2788,56.2593,56.2788,65004.0
2017-03-15 13:45:00,86.61,86.62,86.61,86.62,52834.0,56.2788,56.2853,56.2788,56.2853,52834.0
2017-03-15 13:50:00,86.62,86.63,86.6,86.61,112481.0,56.2853,56.2918,56.2723,56.2788,112481.0
2017-03-15 13:55:00,86.61,86.61,86.57,86.59,57193.0,56.2788,56.2788,56.2528,56.2658,57193.0
2017-03-15 14:00:00,86.6,86.88,86.6,86.87,943432.0,56.2723,56.4542,56.2723,56.4477,943432.0
2017-03-15 14:05:00,86.88,86.96,86.87,86.92,607389.0,56.4542,56.5062,56.4477,56.4802,607389.0
2017-03-15 14:10:00,86.92,86.94,86.88,86.89,1062976.0,56.4802,56.4932,56.4542,56.4607,1062976.0
2017-03-15 14:15:00,86.89,86.92,86.88,86.89,174929.0,56.4607,56.4802,56.4542,56.4607,174929.0
2017-03-15 14:20:00,86.89,86.94,86.89,86.93,315716.0,56.4607,56.4932,56.4607,56.4867,315716.0
2017-03-15 14:25:00,86.93,86.97,86.93,86.95,513886.0,56.4867,56.5127,56.4867,56.4997,513886.0
2017-03-15 14:30:00,86.95,86.96,86.91,86.95,437777.0,56.4997,56.5062,56.4737,56.4997,437777.0
2017-03-15 14:35:00,86.95,86.99,86.93,86.98,250283.0,56.4997,56.5257,56.4867,56.5192,250283.0
2017-03-15 14:40:00,86.99,87.04,86.98,87.03,305543.0,56.5257,56.5582,56.5192,56.5517,305543.0
2017-03-15 14:45:00,87.03,87.1,87.02,87.06,271443.0,56.5517,56.5972,56.5452,56.5712,271443.0
2017-03-15 14:50:00,87.06,87.14,87.06,87.13,515588.0,56.5712,56.6232,56.5712,56.6167,515588.0
2017-03-15 14:55:00,87.13,87.13,87.05,87.09,282435.0,56.6167,56.6167,56.5647,56.5907,282435.0
2017-03-15 15:00:00,87.08,87.09,87.04,87.05,302108.0,56.5842,56.5907,56.5582,56.5647,302108.0
2017-03-15 15:05:00,87.05,87.07,87.04,87.04,277651.0,56.5647,56.5777,56.5582,56.5582,277651.0
2017-03-15 15:10:00,87.05,87.08,87.04,87.08,187633.0,56.5647,56.5842,56.5582,56.5842,187633.0
2017-03-15 15:15:00,87.08,87.11,87.07,87.09,253901.0,56.5842,56.6037,56.5777,56.5907,253901.0
2017-03-15 15:20:00,87.08,87.1,87.07,87.08,160870.0,56.5842,56.5972,56.5777,56.5842,160870.0
2017-03-15 15:25:00,87.08,87.12,87.08,87.09,299088.0,56.5842,56.6102,56.5842,56.5907,299088.0
2017-03-15 15:30:00,87.09,87.18,87.09,87.17,179347.0,56.5907,56.6492,56.5907,56.6427,179347.0
2017-03-15 15:35:00,87.17,87.21,87.17,87.17,432688.0,56.6427,56.6687,56.6427,56.6427,432688.0
2017-03-15 15:40:00,87.17,87.21,87.17,87.21,501862.0,56.6427,56.6687,56.6427,56.6687,501862.0
2017-03-15 15:45:00,87.2,87.26,87.19,87.24,302648.0,56.6622,56.7012,56.6557,56.6882,302648.0
2017-03-15 15:50:00,87.24,87.3,87.24,87.29,537226.0,56.6882,56.7272,56.6882,56.7207,537226.0
2017-03-15 15:55:00,87.28,87.29,87.26,87.29,896099.0,56.7142,56.7207,56.7012,56.7207,896099.0
2017-03-16 09:30:00,87.5,87.53,87.36,87.41,794249.0,56.8571,56.8766,56.7661,56.7986,794249.0
2017-03-16 09:35:00,87.42,87.42,87.33,87.37,253804.0,56.8051,56.8051,56.7467,56.7726,253804.0
2017-03-16 09:40:00,87.36,87.38,87.33,87.37,310197.0,56.7661,56.7791,56.7467,56.7726,310197.0
2017-03-16 09:45:00,87.38,87.38,87.3,87.31,428226.0,56.7791,56.7791,56.7272,56.7337,428226.0
2017-03-16 09:50:00,87.31,87.35,87.3,87.34,197970.0,56.7337,56.7596,56.7272,56.7531,197970.0
2017-03-16 09:55:00,87.35,87.35,87.32,87.34,595452.0,56.7596,56.7596,56.7402,56.7531,595452.0
2017-03-16 10:00:00,87.34,87.36,87.33,87.34,261492.0,56.7531,56.7661,56.7467,56.7531,261492.0
2017-03-16 10:05:00,87.35,87.36,87.31,87.31,272578.0,56.7596,56.7661,56.7337,56.7337,272578.0
2017-03-16 10:10:00,87.31,87.31,87.22,87.26,125849.0,56.7337,56.7337,56.6752,56.7012,125849.0
2017-03-16 10:15:00,87.26,87.29,87.24,87.24,577965.0,56.7012,56.7207,56.6882,56.6882,577965.0
2017-03-16 10:20:00,87.25,87.25,87.21,87.23,193395.0,56.6947,56.6947,56.6687,56.6817,193395.0
2017-03-16 10:25:00,87.22,87.24,87.22,87.23,184611.0,56.6752,56.6882,56.6752,56.6817,184611.0
2017-03-16 10:30:00,87.23,87.26,87.19,87.2,293314.0,56.6817,56.7012,56.6557,56.6622,293314.0
2017-03-16 10:35:00,87.2,87.2,87.14,87.15,120557.0,56.6622,56.6622,56.6232,56.6297,120557.0
2017-03-16 10:40:00,87.15,87.18,87.14,87.17,70945.0,56.6297,56.6492,56.6232,56.6427,70945.0
2017-03-16 10:45:00,87.17,87.2,87.16,87.19,159800.0,56.6427,56.6622,56.6362,56.6557,159800.0
2017-03-16 10:50:00,87.19,87.2,87.18,87.19,99058.0,56.6557,56.6622,56.6492,56.6557,99058.0
2017-03-16 10:55:00,87.19,87.19,87.16,87.17,86142.0,56.6557,56.6557,56.6362,56.6427,86142.0
2017-03-16 11:00:00,87.18,87.18,87.09,87.11,259970.0,56.6492,56.6492,56.5907,56.6037,259970.0
2017-03-16 11:05:00,87.11,87.14,87.1,87.14,142378.0,56.6037,56.6232,56.5972,56.6232,142378.0
2017-03-16 11:10:00,87.14,87.16,87.13,87.16,109181.0,56.6232,56.6362,56.6167,56.6362,109181.0
2017-03-16 11:15:00,87.16,87.18,87.15,87.16,168185.0,56.6362,56.6492,56.6297,56.6362,168185.0
2017-03-16 11:20:00,87.15,87.16,87.11,87.12,23321.0,56.6297,56.6362,56.6037,56.6102,23321.0
2017-03-16 11:25:00,87.12,87.12,87.09,87.1,57174.0,56.6102,56.6102,56.5907,56.5972,57174.0
2017-03-16 11:30:00,87.1,87.12,87.1,87.1,66136.0,56.5972,56.6102,56.5972,56.5972,66136.0
2017-03-16 11:35:00,87.11,87.11,87.09,87.1,430609.0,56.6037,56.6037,56.5907,56.5972,430609.0
2017-03-16 11:40:00,87.1,87.1,87.03,87.04,127198.0,56.5972,56.5972,56.5517,56.5582,127198.0
2017-03-16 11:45:00,87.03,87.07,87.03,87.07,135418.0,56.5517,56.5777,56.5517,56.5777,135418.0
2017-03-16 11:50:00,87.07,87.16,87.07,87.16,321043.0,56.5777,56.6362,56.5777,56.6362,321043.0
2017-03-16 11:55:00,87.16,87.16,87.1,87.14,247996.0,56.6362,56.6362,56.5972,56.6232,247996.0
2017-03-16 12:00:00,87.14,87.17,87.13,87.15,75926.0,56.6232,56.6427,56.6167,56.6297,75926.0
2017-03-16 12:05:00,87.14,87.15,87.11,87.12,87301.0,56.6232,56.6297,56.6037,56.6102,87301.0
2017-03-16 12:10:00,87.12,87.16,87.11,87.15,69393.0,56.6102,56.6362,56.6037,56.6297,69393.0
2017-03-16 12:15:00,87.16,87.18,87.15,87.17,143055.0,56.6362,56.6492,56.6297,56.6427,143055.0
2017-03-16 12:20:00,87.18,87.18,87.14,87.17,21395.0,56.6492,56.6492,56.6232,56.6427,21395.0
2017-03-16 12:25:00,87.17,87.22,87.16,87.21,102131.0,56.6427,56.6752,56.6362,56.6687,102131.0
2017-03-16 12:30:00,87.2,87.21,87.16,87.16,43633.0,56.6622,56.6687,56.6362,56.6362,43633.0
2017-03-16 12:35:00,87.17,87.17,87.15,87.15,31520.0,56.6427,56.6427,56.6297,56.6297,31520.0
2017-03-16 12:40:00,87.16,87.19,87.15,87.18,71624.0,56.6362,56.6557,56.6297,56.6492,71624.0
2017-03-16 12:45:00,87.19,87.21,87.18,87.2,98676.0,56.6557,56.6687,56.6492,56.6622,98676.0
2017-03-16 12:50:00,87.2,87.21,87.19,87.19,15653.0,56.6622,56.6687,56.6557,56.6557,15653.0
2017-03-16 12:55:00,87.2,87.2,87.17,87.17,24666.0,56.6622,56.6622,56.6427,56.6427,24666.0
2017-03-16 13:00:00,87.17,87.19,87.15,87.15,77999.0,56.6427,56.6557,56.6297,56.6297,77999.0
2017-03-16 13:05:00,87.16,87.18,87.16,87.17,26628.0,56.6362,56.6492,56.6362,56.6427,26628.0
2017-03-16 13:10:00,87.18,87.18,87.15,87.16,23070.0,56.6492,56.6492,56.6297,56.6362,23070.0
2017-03-16 13:15:00,87.15,87.16,87.13,87.13,39449.0,56.6297,56.6362,56.6167,56.6167,39449.0
2017-03-16 13:20:00,87.14,87.19,87.13,87.18,94567.0,56.6232,56.6557,56.6167,56.6492,94567.0
2017-03-16 13:25:00,87.18,87.18,87.11,87.11,61202.0,56.6492,56.6492,56.6037,56.6037,61202.0
2017-03-16 13:30:00,87.11,87.12,87.1,87.1,40531.0,56.6037,56.6102,56.5972,56.5972,40531.0
2017-03-16 13:35:00,87.11,87.11,87.06,87.06,114697.0,56.6037,56.6037,56.5712,56.5712,114697.0
2017-03-16 13:40:00,87.06,87.1,87.06,87.09,163281.0,56.5712,56.5972,56.5712,56.5907,163281.0
2017-03-16 13:45:00,87.09,87.18,87.08,87.17,157453.0,56.5907,56.6492,56.5842,56.6427,157453.0
2017-03-16 13:50:00,87.17,87.21,87.17,87.2,268776.0,56.6427,56.6687,56.6427,56.6622,268776.0
2017-03-16 13:55:00,87.2,87.21,87.18,87.19,154316.0,56.6622,56.6687,56.6492,56.6557,154316.0
2017-03-16 14:00:00,87.2,87.25,87.19,87.21,259256.0,56.6622,56.6947,56.6557,56.6687,259256.0
2017-03-16 14:05:00,87.22,87.23,87.19,87.2,60538.0,56.6752,56.6817,56.6557,56.6622,60538.0
2017-03-16 14:10:00,87.2,87.21,87.17,87.2,107967.0,56.6622,56.6687,56.6427,56.6622,107967.0
2017-03-16 14:15:00,87.2,87.2,87.17,87.17,264902.0,56.6622,56.6622,56.6427,56.6427,264902.0
2017-03-16 14:20:00,87.18,87.22,87.17,87.21,131623.0,56.6492,56.6752,56.6427,56.6687,131623.0
2017-03-16 14:25:00,87.21,87.21,87.2,87.2,7411.0,56.6687,56.6687,56.6622,56.6622,7411.0
2017-03-16 14:30:00,87.21,87.21,87.19,87.2,174992.0,56.6687,56.6687,56.6557,56.6622,174992.0
2017-03-16 14:35:00,87.2,87.21,87.2,87.2,26534.0,56.6622,56.6687,56.6622,56.6622,26534.0
2017-03-16 14:40:00,87.2,87.21,87.16,87.16,168855.0,56.6622,56.6687,56.6362,56.6362,168855.0
2017-03-16 14:45:00,87.16,87.16,87.13,87.14,166815.0,56.6362,56.6362,56.6167,56.6232,166815.0
2017-03-16 14:50:00,87.14,87.15,87.12,87.13,72995.0,56.6232,56.6297,56.6102,56.6167,72995.0
2017-03-16 14:55:00,87.14,87.14,87.12,87.14,54229.0,56.6232,56.6232,56.6102,56.6232,54229.0
2017-03-16 15:00:00,87.13,87.14,87.12,87.12,171497.0,56.6167,56.6232,56.6102,56.6102,171497.0
2017-03-16 15:05:00,87.13,87.13,87.1,87.1,48491.0,56.6167,56.6167,56.5972,56.5972,48491.0
2017-03-16 15:10:00,87.1,87.11,87.1,87.1,53757.0,56.5972,56.6037,56.5972,56.5972,53757.0
2017-03-16 15:15:00,87.11,87.11,87.08,87.09,107174.0,56.6037,56.6037,56.5842,56.5907,107174.0
2017-03-16 15:20:00,87.09,87.17,87.08,87.11,220181.0,56.5907,56.6427,56.5842,56.6037,220181.0
2017-03-16 15:25:00,87.11,87.13,87.08,87.09,169310.0,56.6037,56.6167,56.5842,56.5907,169310.0
2017-03-16 15:30:00,87.09,87.09,87.05,87.08,53732.0,56.5907,56.5907,56.5647,56.5842,53732.0
2017-03-16 15:35:00,87.07,87.13,87.07,87.11,152621.0,56.5777,56.6167,56.5777,56.6037,152621.0
2017-03-16 15:40:00,87.1,87.13,87.08,87.13,144208.0,56.5972,56.6167,56.5842,56.6167,144208.0
2017-03-16 15:45:00,87.12,87.13,87.09,87.11,128251.0,56.6102,56.6167,56.5907,56.6037,128251.0
2017-03-16 15:50:00,87.11,87.13,87.1,87.11,135056.0,56.6037,56.6167,56.5972,56.6037,135056.0
2017-03-16 15:55:00,87.11,87.13,87.08,87.1,738435.0,56.6037,56.6167,56.5842,56.5972,738435.0
2017-03-17 09:30:00,87.25,87.25,87.1,87.1,109431.0,56.6947,56.6947,56.5972,56.5972,109431.0
2017-03-17 09:35:00,87.11,87.18,87.11,87.14,116879.0,56.6037,56.6492,56.6037,56.6232,116879.0
2017-03-17 09:40:00,87.14,87.2,87.13,87.2,66702.0,56.6232,56.6622,56.6167,56.6622,66702.0
2017-03-17 09:45:00,87.2,87.2,87.13,87.19,236587.0,56.6622,56.6622,56.6167,56.6557,236587.0
2017-03-17 09:50:00,87.19,87.2,87.15,87.15,76049.0,56.6557,56.6622,56.6297,56.6297,76049.0
2017-03-17 09:55:00,87.14,87.17,87.13,87.17,31035.0,56.6232,56.6427,56.6167,56.6427,31035.0
2017-03-17 10:00:00,87.17,87.17,87.13,87.14,114837.0,56.6427,56.6427,56.6167,56.6232,114837.0
2017-03-17 10:05:00,87.14,87.17,87.12,87.17,79481.0,56.6232,56.6427,56.6102,56.6427,79481.0
2017-03-17 10:10:00,87.17,87.2,87.15,87.15,84560.0,56.6427,56.6622,56.6297,56.6297,84560.0
2017-03-17 10:15:00,87.16,87.18,87.14,87.17,45050.0,56.6362,56.6492,56.6232,56.6427,45050.0
2017-03-17 10:20:00,87.17,87.19,87.16,87.17,46130.0,56.6427,56.6557,56.6362,56.6427,46130.0
2017-03-17 10:25:00,87.18,87.21,87.18,87.21,80160.0,56.6492,56.6687,56.6492,56.6687,80160.0
2017-03-17 10:30:00,87.21,87.21,87.18,87.21,34319.0,56.6687,56.6687,56.6492,56.6687,34319.0
2017-03-17 10:35:00,87.2,87.21,87.15,87.17,75571.0,56.6622,56.6687,56.6297,56.6427,75571.0
2017-03-17 10:40:00,87.17,87.18,87.14,87.15,52970.0,56.6427,56.6492,56.6232,56.6297,52970.0
2017-03-17 10:45:00,87.15,87.16,87.13,87.16,36971.0,56.6297,56.6362,56.6167,56.6362,36971.0
2017-03-17 10:50:00,87.16,87.16,87.12,87.13,40865.0,56.6362,56.6362,56.6102,56.6167,40865.0
2017-03-17 10:55:00,87.12,87.13,87.11,87.13,61170.0,56.6102,56.6167,56.6037,56.6167,61170.0
2017-03-17 11:00:00,87.14,87.14,87.11,87.12,27541.0,56.6232,56.6232,56.6037,56.6102,27541.0
2017-03-17 11:05:00,87.12,87.13,87.11,87.12,167967.0,56.6102,56.6167,56.6037,56.6102,167967.0
2017-03-17 11:10:00,87.12,87.13,87.1,87.11,128618.0,56.6102,56.6167,56.5972,56.6037,128618.0
2017-03-17 11:15:00,87.11,87.14,87.1,87.14,31950.0,56.6037,56.6232,56.5972,56.6232,31950.0
2017-03-17 11:20:00,87.14,87.17,87.13,87.14,52104.0,56.6232,56.6427,56.6167,56.6232,52104.0
2017-03-17 11:25:00,87.14,87.14,87.12,87.12,55111.0,56.6232,56.6232,56.6102,56.6102,55111.0
2017-03-17 11:30:00,87.13,87.14,87.12,87.14,26392.0,56.6167,56.6232,56.6102,56.6232,26392.0
2017-03-17 11:35:00,87.14,87.14,87.12,87.13,33633.0,56.6232,56.6232,56.6102,56.6167,33633.0
2017-03-17 11:40:00,87.13,87.15,87.12,87.15,43360.0,56.6167,56.6297,56.6102,56.6297,43360.0
2017-03-17 11:45:00,87.14,87.17,87.14,87.17,55030.0,56.6232,56.6427,56.6232,56.6427,55030.0
2017-03-17 11:50:00,87.17,87.19,87.15,87.16,64966.0,56.6427,56.6557,56.6297,56.6362,64966.0
2017-03-17 11:55:00,87.16,87.18,87.15,87.17,31599.0,56.6362,56.6492,56.6297,56.6427,31599.0
2017-03-17 12:00:00,87.17,87.21,87.17,87.2,181835.0,56.6427,56.6687,56.6427,56.6622,181835.0
2017-03-17 12:05:00,87.2,87.2,87.17,87.19,19690.0,56.6622,56.6622,56.6427,56.6557,19690.0
2017-03-17 12:10:00,87.19,87.19,87.15,87.15,88310.0,56.6557,56.6557,56.6297,56.6297,88310.0
2017-03-17 12:15:00,87.15,87.16,87.14,87.15,11962.0,56.6297,56.6362,56.6232,56.6297,11962.0
2017-03-17 12:20:00,87.15,87.17,87.14,87.17,128563.0,56.6297,56.6427,56.6232,56.6427,128563.0
2017-03-17 12:25:00,87.17,87.18,87.14,87.15,74969.0,56.6427,56.6492,56.6232,56.6297,74969.0
2017-03-17 12:30:00,87.15,87.15,87.14,87.15,29251.0,56.6297,56.6297,56.6232,56.6297,29251.0
2017-03-17 12:35:00,87.15,87.16,87.14,87.16,24983.0,56.6297,56.6362,56.6232,56.6362,24983.0
2017-03-17 12:40:00,87.16,87.16,87.15,87.16,24674.0,56.6362,56.6362,56.6297,56.6362,24674.0
2017-03-17 12:45:00,87.15,87.16,87.15,87.16,26540.0,56.6297,56.6362,56.6297,56.6362,26540.0
2017-03-17 12:50:00,87.15,87.17,87.15,87.16,28564.0,56.6297,56.6427,56.6297,56.6362,28564.0
2017-03-17 12:55:00,87.16,87.16,87.15,87.16,17603.0,56.6362,56.6362,56.6297,56.6362,17603.0
2017-03-17 13:00:00,87.16,87.16,87.15,87.16,11868.0,56.6362,56.6362,56.6297,56.6362,11868.0
2017-03-17 13:05:00,87.16,87.17,87.15,87.16,87598.0,56.6362,56.6427,56.6297,56.6362,87598.0
2017-03-17 13:10:00,87.16,87.17,87.15,87.16,25251.0,56.6362,56.6427,56.6297,56.6362,25251.0
2017-03-17 13:15:00,87.17,87.18,87.16,87.18,38116.0,56.6427,56.6492,56.6362,56.6492,38116.0
2017-03-17 13:20:00,87.18,87.18,87.17,87.18,10660.0,56.6492,56.6492,56.6427,56.6492,10660.0
2017-03-17 13:25:00,87.18,87.18,87.17,87.18,12201.0,56.6492,56.6492,56.6427,56.6492,12201.0
2017-03-17 13:30:00,87.18,87.19,87.17,87.19,53881.0,56.6492,56.6557,56.6427,56.6557,53881.0
2017-03-17 13:35:00,87.19,87.19,87.18,87.19,75758.0,56.6557,56.6557,56.6492,56.6557,75758.0
2017-03-17 13:40:00,87.19,87.19,87.17,87.17,23191.0,56.6557,56.6557,56.6427,56.6427,23191.0
2017-03-17 13:45:00,87.17,87.18,87.1,87.11,112191.0,56.6427,56.6492,56.5972,56.6037,112191.0
2017-03-17 13:50:00,87.1,87.15,87.09,87.14,456350.0,56.5972,56.6297,56.5907,56.6232,456350.0
2017-03-17 13:55:00,87.15,87.15,87.14,87.15,13988.0,56.6297,56.6297,56.6232,56.6297,13988.0
2017-03-17 14:00:00,87.15,87.15,87.14,87.14,66674.0,56.6297,56.6297,56.6232,56.6232,66674.0
2017-03-17 14:05:00,87.14,87.15,87.14,87.15,39483.0,56.6232,56.6297,56.6232,56.6297,39483.0
2017-03-17 14:10:00,87.15,87.18,87.14,87.17,124037.0,56.6297,56.6492,56.6232,56.6427,124037.0
2017-03-17 14:15:00,87.17,87.18,87.14,87.15,67249.0,56.6427,56.6492,56.6232,56.6297,67249.0
2017-03-17 14:20:00,87.15,87.2,87.15,87.17,199239.0,56.6297,56.6622,56.6297,56.6427,199239.0
2017-03-17 14:25:00,87.17,87.17,87.16,87.17,26117.0,56.6427,56.6427,56.6362,56.6427,26117.0
2017-03-17 14:30:00,87.17,87.17,87.16,87.17,9665.0,56.6427,56.6427,56.6362,56.6427,9665.0
2017-03-17 14:35:00,87.17,87.17,87.15,87.15,25760.0,56.6427,56.6427,56.6297,56.6297,25760.0
2017-03-17 14:40:00,87.16,87.16,87.13,87.15,110415.0,56.6362,56.6362,56.6167,56.6297,110415.0
2017-03-17 14:45:00,87.14,87.15,87.14,87.15,31642.0,56.6232,56.6297,56.6232,56.6297,31642.0
2017-03-17 14:50:00,87.15,87.15,87.13,87.14,51364.0,56.6297,56.6297,56.6167,56.6232,51364.0
2017-03-17 14:55:00,87.14,87.14,87.13,87.14,23532.0,56.6232,56.6232,56.6167,56.6232,23532.0
2017-03-17 15:00:00,87.14,87.15,87.13,87.15,23787.0,56.6232,56.6297,56.6167,56.6297,23787.0
2017-03-17 15:05:00,87.15,87.16,87.14,87.15,34642.0,56.6297,56.6362,56.6232,56.6297,34642.0
2017-03-17 15:10:00,87.15,87.16,87.14,87.15,151939.0,56.6297,56.6362,56.6232,56.6297,151939.0
2017-03-17 15:15:00,87.16,87.16,87.13,87.13,68490.0,56.6362,56.6362,56.6167,56.6167,68490.0
2017-03-17 15:20:00,87.13,87.14,87.11,87.11,132871.0,56.6167,56.6232,56.6037,56.6037,132871.0
2017-03-17 15:25:00,87.11,87.13,87.1,87.11,101249.0,56.6037,56.6167,56.5972,56.6037,101249.0
2017-03-17 15:30:00,87.11,87.12,87.06,87.06,153587.0,56.6037,56.6102,56.5712,56.5712,153587.0
2017-03-17 15:35:00,87.07,87.08,87.06,87.08,134499.0,56.5777,56.5842,56.5712,56.5842,134499.0
2017-03-17 15:40:00,87.07,87.1,87.07,87.09,213661.0,56.5777,56.5972,56.5777,56.5907,213661.0
2017-03-17 15:45:00,87.09,87.09,87.06,87.06,342158.0,56.5907,56.5907,56.5712,56.5712,342158.0
2017-03-17 15:50:00,87.06,87.08,87.05,87.06,607079.0,56.5712,56.5842,56.5647,56.5712,607079.0
2017-03-17 15:55:00,87.06,87.09,87.04,87.09,905839.0,56.5712,56.5907,56.5582,56.5907,905839.0
2017-03-20 09:30:00,87.07,87.07,86.97,87.0,150382.0,56.5777,56.5777,56.5127,56.5322,150382.0
2017-03-20 09:35:00,86.99,86.99,86.91,86.95,187741.0,56.5257,56.5257,56.4737,56.4997,187741.0
2017-03-20 09:40:00,86.94,86.97,86.94,86.96,276936.0,56.4932,56.5127,56.4932,56.5062,276936.0
2017-03-20 09:45:00,86.96,86.96,86.93,86.95,205068.0,56.5062,56.5062,56.4867,56.4997,205068.0
2017-03-20 09:50:00,86.94,86.94,86.92,86.93,94514.0,56.4932,56.4932,56.4802,56.4867,94514.0
2017-03-20 09:55:00,86.93,87.0,86.92,86.99,608951.0,56.4867,56.5322,56.4802,56.5257,608951.0
2017-03-20 10:00:00,87.0,87.01,86.97,86.98,368304.0,56.5322,56.5387,56.5127,56.5192,368304.0
2017-03-20 10:05:00,86.98,86.99,86.96,86.97,119498.0,56.5192,56.5257,56.5062,56.5127,119498.0
2017-03-20 10:10:00,86.97,86.97,86.96,86.97,55526.0,56.5127,56.5127,56.5062,56.5127,55526.0
2017-03-20 10:15:00,86.97,86.99,86.96,86.98,198469.0,56.5127,56.5257,56.5062,56.5192,198469.0
2017-03-20 10:20:00,86.98,87.01,86.97,87.0,429137.0,56.5192,56.5387,56.5127,56.5322,429137.0
2017-03-20 10:25:00,87.0,87.01,86.99,87.0,357311.0,56.5322,56.5387,56.5257,56.5322,357311.0
2017-03-20 10:30:00,87.0,87.0,86.99,87.0,42082.0,56.5322,56.5322,56.5257,56.5322,42082.0
2017-03-20 10:35:00,87.0,87.0,86.97,86.98,113992.0,56.5322,56.5322,56.5127,56.5192,113992.0
2017-03-20 10:40:00,86.99,87.0,86.99,87.0,24895.0,56.5257,56.5322,56.5257,56.5322,24895.0
2017-03-20 10:45:00,87.0,87.0,86.99,86.99,45050.0,56.5322,56.5322,56.5257,56.5257,45050.0
2017-03-20 10:50:00,86.99,87.05,86.99,87.05,108366.0,56.5257,56.5647,56.5257,56.5647,108366.0
2017-03-20 10:55:00,87.05,87.05,87.01,87.03,51551.0,56.5647,56.5647,56.5387,56.5517,51551.0
2017-03-20 11:00:00,87.03,87.04,87.02,87.03,37353.0,56.5517,56.5582,56.5452,56.5517,37353.0
2017-03-20 11:05:00,87.03,87.05,87.02,87.02,118190.0,56.5517,56.5647,56.5452,56.5452,118190.0
2017-03-20 11:10:00,87.01,87.02,87.0,87.01,14063.0,56.5387,56.5452,56.5322,56.5387,14063.0
2017-03-20 11:15:00,87.01,87.02,87.0,87.01,38799.0,56.5387,56.5452,56.5322,56.5387,38799.0
2017-03-20 11:20:00,87.01,87.02,87.0,87.02,81527.0,56.5387,56.5452,56.5322,56.5452,81527.0
2017-03-20 11:25:00,87.02,87.02,86.99,87.01,160602.0,56.5452,56.5452,56.5257,56.5387,160602.0
2017-03-20 11:30:00,87.0,87.01,86.99,87.0,177229.0,56.5322,56.5387,56.5257,56.5322,177229.0
2017-03-20 11:35:00,87.0,87.01,86.99,87.0,278901.0,56.5322,56.5387,56.5257,56.5322,278901.0
2017-03-20 11:40:00,87.0,87.01,87.0,87.01,19828.0,56.5322,56.5387,56.5322,56.5387,19828.0
2017-03-20 11:45:00,87.01,87.01,87.0,87.01,32853.0,56.5387,56.5387,56.5322,56.5387,32853.0
2017-03-20 11:50:00,87.01,87.03,87.0,87.02,38897.0,56.5387,56.5517,56.5322,56.5452,38897.0
2017-03-20 11:55:00,87.02,87.02,87.01,87.01,16353.0,56.5452,56.5452,56.5387,56.5387,16353.0
2017-03-20 12:00:00,87.02,87.03,87.01,87.02,24728.0,56.5452,56.5517,56.5387,56.5452,24728.0
2017-03-20 12:05:00,87.02,87.03,87.01,87.02,27584.0,56.5452,56.5517,56.5387,56.5452,27584.0
2017-03-20 12:10:00,87.02,87.04,87.02,87.04,9749.0,56.5452,56.5582,56.5452,56.5582,9749.0
2017-03-20 12:15:00,87.03,87.04,87.0,87.0,89801.0,56.5517,56.5582,56.5322,56.5322,89801.0
2017-03-20 12:20:00,87.0,87.06,87.0,87.04,103213.0,56.5322,56.5712,56.5322,56.5582,103213.0
2017-03-20 12:25:00,87.04,87.04,87.02,87.03,23382.0,56.5582,56.5582,56.5452,56.5517,23382.0
2017-03-20 12:30:00,87.03,87.04,87.03,87.04,17212.0,56.5517,56.5582,56.5517,56.5582,17212.0
2017-03-20 12:35:00,87.04,87.04,87.03,87.04,23241.0,56.5582,56.5582,56.5517,56.5582,23241.0
2017-03-20 12:40:00,87.04,87.04,87.03,87.04,76970.0,56.5582,56.5582,56.5517,56.5582,76970.0
2017-03-20 12:45:00,87.03,87.04,87.01,87.03,117114.0,56.5517,56.5582,56.5387,56.5517,117114.0
2017-03-20 12:50:00,87.03,87.04,87.02,87.04,76639.0,56.5517,56.5582,56.5452,56.5582,76639.0
2017-03-20 12:55:00,87.03,87.04,87.02,87.03,85366.0,56.5517,56.5582,56.5452,56.5517,85366.0
2017-03-20 13:00:00,87.03,87.04,87.03,87.04,48570.0,56.5517,56.5582,56.5517,56.5582,48570.0
2017-03-20 13:05:00,87.04,87.04,87.03,87.04,58414.0,56.5582,56.5582,56.5517,56.5582,58414.0
2017-03-20 13:10:00,87.04,87.04,87.02,87.03,55039.0,56.5582,56.5582,56.5452,56.5517,55039.0
2017-03-20 13:15:00,87.02,87.03,87.02,87.03,53276.0,56.5452,56.5517,56.5452,56.5517,53276.0
2017-03-20 13:20:00,87.03,87.04,87.02,87.04,26742.0,56.5517,56.5582,56.5452,56.5582,26742.0
2017-03-20 13:25:00,87.03,87.04,87.03,87.03,27339.0,56.5517,56.5582,56.5517,56.5517,27339.0
2017-03-20 13:30:00,87.03,87.04,87.03,87.04,42465.0,56.5517,56.5582,56.5517,56.5582,42465.0
2017-03-20 13:35:00,87.04,87.04,87.02,87.03,89302.0,56.5582,56.5582,56.5452,56.5517,89302.0
2017-03-20 13:40:00,87.02,87.03,86.94,86.94,347046.0,56.5452,56.5517,56.4932,56.4932,347046.0
2017-03-20 13:45:00,86.95,87.0,86.94,86.96,251568.0,56.4997,56.5322,56.4932,56.5062,251568.0
2017-03-20 13:50:00,86.97,87.0,86.96,87.0,94754.0,56.5127,56.5322,56.5062,56.5322,94754.0
2017-03-20 13:55:00,86.99,87.0,86.96,87.0,97855.0,56.5257,56.5322,56.5062,56.5322,97855.0
2017-03-20 14:00:00,87.01,87.04,87.0,87.03,77371.0,56.5387,56.5582,56.5322,56.5517,77371.0
2017-03-20 14:05:00,87.03,87.04,87.0,87.02,108035.0,56.5517,56.5582,56.5322,56.5452,108035.0
2017-03-20 14:10:00,87.02,87.03,87.01,87.03,26659.0,56.5452,56.5517,56.5387,56.5517,26659.0
2017-03-20 14:15:00,87.03,87.03,87.02,87.02,29304.0,56.5517,56.5517,56.5452,56.5452,29304.0
2017-03-20 14:20:00,87.03,87.04,87.02,87.04,44261.0,56.5517,56.5582,56.5452,56.5582,44261.0
2017-03-20 14:25:00,87.04,87.04,87.03,87.04,34454.0,56.5582,56.5582,56.5517,56.5582,34454.0
2017-03-20 14:30:00,87.04,87.04,87.03,87.04,94255.0,56.5582,56.5582,56.5517,56.5582,94255.0
2017-03-20 14:35:00,87.04,87.04,86.99,87.0,275278.0,56.5582,56.5582,56.5257,56.5322,275278.0
2017-03-20 14:40:00,86.99,87.01,86.98,87.01,63010.0,56.5257,56.5387,56.5192,56.5387,63010.0
2017-03-20 14:45:00,87.01,87.01,86.96,86.97,95889.0,56.5387,56.5387,56.5062,56.5127,95889.0
2017-03-20 14:50:00,86.97,87.0,86.96,86.98,54411.0,56.5127,56.5322,56.5062,56.5192,54411.0
2017-03-20 14:55:00,86.98,87.01,86.97,87.01,54711.0,56.5192,56.5387,56.5127,56.5387,54711.0
2017-03-20 15:00:00,87.01,87.01,87.0,87.01,25797.0,56.5387,56.5387,56.5322,56.5387,25797.0
2017-03-20 15:05:00,87.01,87.01,87.0,87.01,59597.0,56.5387,56.5387,56.5322,56.5387,59597.0
2017-03-20 15:10:00,87.0,87.02,87.0,87.02,110699.0,56.5322,56.5452,56.5322,56.5452,110699.0
2017-03-20 15:15:00,87.02,87.03,86.99,87.02,194552.0,56.5452,56.5517,56.5257,56.5452,194552.0
2017-03-20 15:20:00,87.03,87.05,87.02,87.05,219120.0,56.5517,56.5647,56.5452,56.5647,219120.0
2017-03-20 15:25:00,87.05,87.05,87.02,87.03,160876.0,56.5647,56.5647,56.5452,56.5517,160876.0
2017-03-20 15:30:00,87.03,87.05,87.02,87.05,183540.0,56.5517,56.5647,56.5452,56.5647,183540.0
2017-03-20 15:35:00,87.04,87.05,87.04,87.05,115856.0,56.5582,56.5647,56.5582,56.5647,115856.0
2017-03-20 15:40:00,87.05,87.05,87.03,87.04,51490.0,56.5647,56.5647,56.5517,56.5582,51490.0
2017-03-20 15:45:00,87.04,87.04,87.02,87.03,107164.0,56.5582,56.5582,56.5452,56.5517,107164.0
2017-03-20 15:50:00,87.04,87.04,87.01,87.01,132779.0,56.5582,56.5582,56.5387,56.5387,132779.0
2017-03-20 15:55:00,87.01,87.03,86.98,87.01,791157.0,56.5387,56.5517,56.5192,56.5387,791157.0
2017-03-21 09:30:00,87.08,87.17,87.08,87.15,364826.0,56.5842,56.6427,56.5842,56.6297,364826.0
2017-03-21 09:35:00,87.15,87.15,87.1,87.13,143574.0,56.6297,56.6297,56.5972,56.6167,143574.0
2017-03-21 09:40:00,87.12,87.13,87.08,87.09,45591.0,56.6102,56.6167,56.5842,56.5907,45591.0
2017-03-21 09:45:00,87.09,87.1,87.01,87.01,114097.0,56.5907,56.5972,56.5387,56.5387,114097.0
2017-03-21 09:50:00,87.0,87.02,86.99,87.0,129275.0,56.5322,56.5452,56.5257,56.5322,129275.0
2017-03-21 09:55:00,87.0,87.01,86.98,86.98,91623.0,56.5322,56.5387,56.5192,56.5192,91623.0
2017-03-21 10:00:00,86.98,86.98,86.93,86.98,47694.0,56.5192,56.5192,56.4867,56.5192,47694.0
2017-03-21 10:05:00,86.98,86.98,86.96,86.97,28389.0,56.5192,56.5192,56.5062,56.5127,28389.0
2017-03-21 10:10:00,86.97,86.99,86.95,86.95,134186.0,56.5127,56.5257,56.4997,56.4997,134186.0
2017-03-21 10:15:00,86.95,86.99,86.95,86.98,217170.0,56.4997,56.5257,56.4997,56.5192,217170.0
2017-03-21 10:20:00,86.98,86.99,86.95,86.95,139648.0,56.5192,56.5257,56.4997,56.4997,139648.0
2017-03-21 10:25:00,86.95,86.96,86.9,86.92,245917.0,56.4997,56.5062,56.4672,56.4802,245917.0
2017-03-21 10:30:00,86.92,86.94,86.9,86.91,224037.0,56.4802,56.4932,56.4672,56.4737,224037.0
2017-03-21 10:35:00,86.91,86.92,86.88,86.9,58519.0,56.4737,56.4802,56.4542,56.4672,58519.0
2017-03-21 10:40:00,86.9,86.95,86.89,86.92,59739.0,56.4672,56.4997,56.4607,56.4802,59739.0
2017-03-21 10:45:00,86.92,86.93,86.9,86.91,21231.0,56.4802,56.4867,56.4672,56.4737,21231.0
2017-03-21 10:50:00,86.91,86.93,86.88,86.89,240789.0,56.4737,56.4867,56.4542,56.4607,240789.0
2017-03-21 10:55:00,86.89,86.89,86.8,86.83,256645.0,56.4607,56.4607,56.4023,56.4218,256645.0
2017-03-21 11:00:00,86.84,86.85,86.78,86.78,203783.0,56.4283,56.4347,56.3893,56.3893,203783.0
2017-03-21 11:05:00,86.78,86.82,86.77,86.81,236812.0,56.3893,56.4153,56.3828,56.4088,236812.0
2017-03-21 11:10:00,86.81,86.85,86.8,86.83,191183.0,56.4088,56.4347,56.4023,56.4218,191183.0
2017-03-21 11:15:00,86.83,86.83,86.73,86.76,320076.0,56.4218,56.4218,56.3568,56.3763,320076.0
2017-03-21 11:20:00,86.76,86.79,86.73,86.74,111674.0,56.3763,56.3958,56.3568,56.3633,111674.0
2017-03-21 11:25:00,86.73,86.75,86.7,86.75,202846.0,56.3568,56.3698,56.3373,56.3698,202846.0
2017-03-21 11:30:00,86.75,86.76,86.7,86.72,154163.0,56.3698,56.3763,56.3373,56.3503,154163.0
2017-03-21 11:35:00,86.72,86.74,86.69,86.73,95371.0,56.3503,56.3633,56.3308,56.3568,95371.0
2017-03-21 11:40:00,86.73,86.76,86.71,86.76,114859.0,56.3568,56.3763,56.3438,56.3763,114859.0
2017-03-21 11:45:00,86.76,86.78,86.75,86.78,57329.0,56.3763,56.3893,56.3698,56.3893,57329.0
2017-03-21 11:50:00,86.78,86.79,86.75,86.79,52637.0,56.3893,56.3958,56.3698,56.3958,52637.0
2017-03-21 11:55:00,86.79,86.81,86.78,86.81,65771.0,56.3958,56.4088,56.3893,56.4088,65771.0
2017-03-21 12:00:00,86.81,86.81,86.75,86.79,48103.0,56.4088,56.4088,56.3698,56.3958,48103.0
2017-03-21 12:05:00,86.79,86.83,86.78,86.8,51121.0,56.3958,56.4218,56.3893,56.4023,51121.0
2017-03-21 12:10:00,86.81,86.81,86.76,86.76,144196.0,56.4088,56.4088,56.3763,56.3763,144196.0
2017-03-21 12:15:00,86.75,86.75,86.69,86.7,137544.0,56.3698,56.3698,56.3308,56.3373,137544.0
2017-03-21 12:20:00,86.71,86.75,86.68,86.69,118690.0,56.3438,56.3698,56.3243,56.3308,118690.0
2017-03-21 12:25:00,86.7,86.71,86.67,86.7,60846.0,56.3373,56.3438,56.3178,56.3373,60846.0
2017-03-21 12:30:00,86.7,86.71,86.68,86.69,106910.0,56.3373,56.3438,56.3243,56.3308,106910.0
2017-03-21 12:35:00,86.69,86.72,86.69,86.7,76290.0,56.3308,56.3503,56.3308,56.3373,76290.0
2017-03-21 12:40:00,86.7,86.71,86.69,86.69,128025.0,56.3373,56.3438,56.3308,56.3308,128025.0
2017-03-21 12:45:00,86.7,86.7,86.61,86.64,119865.0,56.3373,56.3373,56.2788,56.2983,119865.0
2017-03-21 12:50:00,86.64,86.68,86.62,86.66,67075.0,56.2983,56.3243,56.2853,56.3113,67075.0
2017-03-21 12:55:00,86.66,86.7,86.66,86.66,89696.0,56.3113,56.3373,56.3113,56.3113,89696.0
2017-03-21 13:00:00,86.66,86.67,86.63,86.66,343604.0,56.3113,56.3178,56.2918,56.3113,343604.0
2017-03-21 13:05:00,86.66,86.66,86.62,86.65,23175.0,56.3113,56.3113,56.2853,56.3048,23175.0
2017-03-21 13:10:00,86.64,86.65,86.59,86.61,81064.0,56.2983,56.3048,56.2658,56.2788,81064.0
2017-03-21 13:15:00,86.6,86.64,86.6,86.62,337753.0,56.2723,56.2983,56.2723,56.2853,337753.0
2017-03-21 13:20:00,86.62,86.62,86.57,86.6,70631.0,56.2853,56.2853,56.2528,56.2723,70631.0
2017-03-21 13:25:00,86.6,86.63,86.59,86.63,32011.0,56.2723,56.2918,56.2658,56.2918,32011.0
2017-03-21 13:30:00,86.63,86.64,86.62,86.62,80318.0,56.2918,56.2983,56.2853,56.2853,80318.0
2017-03-21 13:35:00,86.62,86.63,86.58,86.61,179557.0,56.2853,56.2918,56.2593,56.2788,179557.0
2017-03-21 13:40:00,86.61,86.62,86.58,86.59,29063.0,56.2788,56.2853,56.2593,56.2658,29063.0
2017-03-21 13:45:00,86.58,86.59,86.56,86.58,27554.0,56.2593,56.2658,56.2463,56.2593,27554.0
2017-03-21 13:50:00,86.57,86.58,86.52,86.54,86468.0,56.2528,56.2593,56.2203,56.2333,86468.0
2017-03-21 13:55:00,86.54,86.54,86.48,86.5,113052.0,56.2333,56.2333,56.1943,56.2073,113052.0
2017-03-21 14:00:00,86.5,86.53,86.49,86.49,86675.0,56.2073,56.2268,56.2008,56.2008,86675.0
2017-03-21 14:05:00,86.5,86.56,86.49,86.56,83662.0,56.2073,56.2463,56.2008,56.2463,83662.0
2017-03-21 14:10:00,86.56,86.58,86.53,86.58,229975.0,56.2463,56.2593,56.2268,56.2593,229975.0
2017-03-21 14:15:00,86.58,86.65,86.57,86.63,425809.0,56.2593,56.3048,56.2528,56.2918,425809.0
2017-03-21 14:20:00,86.63,86.63,86.55,86.56,233842.0,56.2918,56.2918,56.2398,56.2463,233842.0
2017-03-21 14:25:00,86.56,86.59,86.56,86.56,425991.0,56.2463,56.2658,56.2463,56.2463,425991.0
2017-03-21 14:30:00,86.57,86.62,86.56,86.62,113052.0,56.2528,56.2853,56.2463,56.2853,113052.0
2017-03-21 14:35:00,86.61,86.62,86.57,86.58,43634.0,56.2788,56.2853,56.2528,56.2593,43634.0
2017-03-21 14:40:00,86.58,86.58,86.54,86.54,119044.0,56.2593,56.2593,56.2333,56.2333,119044.0
2017-03-21 14:45:00,86.55,86.55,86.49,86.52,116867.0,56.2398,56.2398,56.2008,56.2203,116867.0
2017-03-21 14:50:00,86.53,86.53,86.46,86.5,184746.0,56.2268,56.2268,56.1813,56.2073,184746.0
2017-03-21 14:55:00,86.5,86.53,86.49,86.51,89132.0,56.2073,56.2268,56.2008,56.2138,89132.0
2017-03-21 15:00:00,86.51,86.52,86.48,86.5,257914.0,56.2138,56.2203,56.1943,56.2073,257914.0
2017-03-21 15:05:00,86.5,86.52,86.5,86.51,235104.0,56.2073,56.2203,56.2073,56.2138,235104.0
2017-03-21 15:10:00,86.51,86.54,86.5,86.53,172621.0,56.2138,56.2333,56.2073,56.2268,172621.0
2017-03-21 15:15:00,86.53,86.53,86.5,86.51,158637.0,56.2268,56.2268,56.2073,56.2138,158637.0
2017-03-21 15:20:00,86.5,86.51,86.47,86.47,223904.0,56.2073,56.2138,56.1878,56.1878,223904.0
2017-03-21 15:25:00,86.47,86.49,86.47,86.47,159367.0,56.1878,56.2008,56.1878,56.1878,159367.0
2017-03-21 15:30:00,86.48,86.49,86.45,86.45,203269.0,56.1943,56.2008,56.1748,56.1748,203269.0
2017-03-21 15:35:00,86.45,86.48,86.43,86.43,270926.0,56.1748,56.1943,56.1618,56.1618,270926.0
2017-03-21 15:40:00,86.42,86.43,86.38,86.39,232139.0,56.1553,56.1618,56.1293,56.1358,232139.0
2017-03-21 15:45:00,86.39,86.39,86.32,86.33,1109533.0,56.1358,56.1358,56.0904,56.0969,1109533.0
2017-03-21 15:50:00,86.34,86.35,86.29,86.34,638127.0,56.1034,56.1099,56.0709,56.1034,638127.0
2017-03-21 15:55:00,86.35,86.38,86.28,86.32,1311633.0,56.1099,56.1293,56.0644,56.0904,1311633.0
2017-03-22 09:30:00,86.24,86.25,86.1,86.17,398168.0,56.0384,56.0449,55.9474,55.9929,398168.0
2017-03-22 09:35:00,86.16,86.25,86.16,86.21,141425.0,55.9864,56.0449,55.9864,56.0189,141425.0
2017-03-22 09:40:00,86.22,86.25,86.22,86.23,180573.0,56.0254,56.0449,56.0254,56.0319,180573.0
2017-03-22 09:45:00,86.23,86.26,86.22,86.24,293885.0,56.0319,56.0514,56.0254,56.0384,293885.0
2017-03-22 09:50:00,86.24,86.24,86.2,86.2,107050.0,56.0384,56.0384,56.0124,56.0124,107050.0
2017-03-22 09:55:00,86.2,86.21,86.09,86.12,518781.0,56.0124,56.0189,55.9409,55.9604,518781.0
2017-03-22 10:00:00,86.12,86.14,86.1,86.13,221288.0,55.9604,55.9734,55.9474,55.9669,221288.0
2017-03-22 10:05:00,86.13,86.13,86.09,86.11,224735.0,55.9669,55.9669,55.9409,55.9539,224735.0
2017-03-22 10:10:00,86.1,86.11,86.06,86.08,129153.0,55.9474,55.9539,55.9214,55.9344,129153.0
2017-03-22 10:15:00,86.08,86.11,86.06,86.07,84634.0,55.9344,55.9539,55.9214,55.9279,84634.0
2017-03-22 10:20:00,86.06,86.11,86.06,86.09,292705.0,55.9214,55.9539,55.9214,55.9409,292705.0
2017-03-22 10:25:00,86.09,86.1,86.03,86.06,395495.0,55.9409,55.9474,55.9019,55.9214,395495.0
2017-03-22 10:30:00,86.06,86.08,86.02,86.06,470712.0,55.9214,55.9344,55.8954,55.9214,470712.0
2017-03-22 10:35:00,86.05,86.13,86.03,86.11,751839.0,55.9149,55.9669,55.9019,55.9539,751839.0
2017-03-22 10:40:00,86.11,86.13,86.08,86.09,311544.0,55.9539,55.9669,55.9344,55.9409,311544.0
2017-03-22 10:45:00,86.09,86.17,86.07,86.15,214730.0,55.9409,55.9929,55.9279,55.9799,214730.0
2017-03-22 10:50:00,86.15,86.21,86.12,86.18,70989.0,55.9799,56.0189,55.9604,55.9994,70989.0
2017-03-22 10:55:00,86.17,86.23,86.16,86.22,398098.0,55.9929,56.0319,55.9864,56.0254,398098.0
2017-03-22 11:00:00,86.22,86.22,86.16,86.18,64934.0,56.0254,56.0254,55.9864,55.9994,64934.0
2017-03-22 11:05:00,86.18,86.2,86.17,86.18,30509.0,55.9994,56.0124,55.9929,55.9994,30509.0
2017-03-22 11:10:00,86.18,86.22,86.16,86.22,103499.0,55.9994,56.0254,55.9864,56.0254,103499.0
2017-03-22 11:15:00,86.22,86.27,86.21,86.24,136876.0,56.0254,56.0579,56.0189,56.0384,136876.0
2017-03-22 11:20:00,86.23,86.31,86.22,86.31,233968.0,56.0319,56.0839,56.0254,56.0839,233968.0
2017-03-22 11:25:00,86.31,86.31,86.28,86.29,116874.0,56.0839,56.0839,56.0644,56.0709,116874.0
2017-03-22 11:30:00,86.29,86.3,86.26,86.29,75559.0,56.0709,56.0774,56.0514,56.0709,75559.0
2017-03-22 11:35:00,86.3,86.37,86.29,86.35,253679.0,56.0774,56.1228,56.0709,56.1099,253679.0
2017-03-22 11:40:00,86.36,86.37,86.32,86.35,180076.0,56.1163,56.1228,56.0904,56.1099,180076.0
2017-03-22 11:45:00,86.36,86.36,86.32,86.36,132073.0,56.1163,56.1163,56.0904,56.1163,132073.0
2017-03-22 11:50:00,86.36,86.36,86.32,86.34,26934.0,56.1163,56.1163,56.0904,56.1034,26934.0
2017-03-22 11:55:00,86.34,86.36,86.34,86.36,56362.0,56.1034,56.1163,56.1034,56.1163,56362.0
2017-03-22 12:00:00,86.36,86.36,86.33,86.36,55141.0,56.1163,56.1163,56.0969,56.1163,55141.0
2017-03-22 12:05:00,86.36,86.41,86.35,86.36,86627.0,56.1163,56.1488,56.1099,56.1163,86627.0
2017-03-22 12:10:00,86.37,86.38,86.3,86.31,130500.0,56.1228,56.1293,56.0774,56.0839,130500.0
2017-03-22 12:15:00,86.31,86.32,86.29,86.3,150468.0,56.0839,56.0904,56.0709,56.0774,150468.0
2017-03-22 12:20:00,86.3,86.3,86.29,86.29,96366.0,56.0774,56.0774,56.0709,56.0709,96366.0
2017-03-22 12:25:00,86.3,86.31,86.28,86.31,73667.0,56.0774,56.0839,56.0644,56.0839,73667.0
2017-03-22 12:30:00,86.31,86.33,86.27,86.33,67820.0,56.0839,56.0969,56.0579,56.0969,67820.0
2017-03-22 12:35:00,86.34,86.34,86.28,86.29,15646.0,56.1034,56.1034,56.0644,56.0709,15646.0
2017-03-22 12:40:00,86.29,86.32,86.29,86.3,33386.0,56.0709,56.0904,56.0709,56.0774,33386.0
2017-03-22 12:45:00,86.3,86.32,86.29,86.32,47279.0,56.0774,56.0904,56.0709,56.0904,47279.0
2017-03-22 12:50:00,86.32,86.33,86.3,86.32,36958.0,56.0904,56.0969,56.0774,56.0904,36958.0
2017-03-22 12:55:00,86.32,86.33,86.29,86.32,104674.0,56.0904,56.0969,56.0709,56.0904,104674.0
2017-03-22 13:00:00,86.31,86.32,86.27,86.28,287152.0,56.0839,56.0904,56.0579,56.0644,287152.0
2017-03-22 13:05:00,86.28,86.28,86.26,86.28,116769.0,56.0644,56.0644,56.0514,56.0644,116769.0
2017-03-22 13:10:00,86.28,86.29,86.27,86.29,18292.0,56.0644,56.0709,56.0579,56.0709,18292.0
2017-03-22 13:15:00,86.29,86.32,86.28,86.31,68353.0,56.0709,56.0904,56.0644,56.0839,68353.0
2017-03-22 13:20:00,86.31,86.34,86.3,86.34,87557.0,56.0839,56.1034,56.0774,56.1034,87557.0
2017-03-22 13:25:00,86.34,86.34,86.32,86.33,14121.0,56.1034,56.1034,56.0904,56.0969,14121.0
2017-03-22 13:30:00,86.33,86.36,86.33,86.36,17511.0,56.0969,56.1163,56.0969,56.1163,17511.0
2017-03-22 13:35:00,86.36,86.37,86.35,86.37,63680.0,56.1163,56.1228,56.1099,56.1228,63680.0
2017-03-22 13:40:00,86.37,86.37,86.33,86.34,16367.0,56.1228,56.1228,56.0969,56.1034,16367.0
2017-03-22 13:45:00,86.34,86.35,86.31,86.35,26682.0,56.1034,56.1099,56.0839,56.1099,26682.0
2017-03-22 13:50:00,86.34,86.35,86.33,86.34,19117.0,56.1034,56.1099,56.0969,56.1034,19117.0
2017-03-22 13:55:00,86.33,86.34,86.32,86.33,61427.0,56.0969,56.1034,56.0904,56.0969,61427.0
2017-03-22 14:00:00,86.33,86.37,86.32,86.37,89827.0,56.0969,56.1228,56.0904,56.1228,89827.0
2017-03-22 14:05:00,86.36,86.37,86.34,86.37,140829.0,56.1163,56.1228,56.1034,56.1228,140829.0
2017-03-22 14:10:00,86.37,86.37,86.35,86.36,74751.0,56.1228,56.1228,56.1099,56.1163,74751.0
2017-03-22 14:15:00,86.36,86.37,86.34,86.34,127546.0,56.1163,56.1228,56.1034,56.1034,127546.0
2017-03-22 14:20:00,86.34,86.38,86.34,86.37,71115.0,56.1034,56.1293,56.1034,56.1228,71115.0
2017-03-22 14:25:00,86.37,86.38,86.35,86.36,26717.0,56.1228,56.1293,56.1099,56.1163,26717.0
2017-03-22 14:30:00,86.36,86.36,86.35,86.36,13993.0,56.1163,56.1163,56.1099,56.1163,13993.0
2017-03-22 14:35:00,86.36,86.38,86.35,86.38,53641.0,56.1163,56.1293,56.1099,56.1293,53641.0
2017-03-22 14:40:00,86.38,86.38,86.36,86.38,38273.0,56.1293,56.1293,56.1163,56.1293,38273.0
2017-03-22 14:45:00,86.38,86.41,86.37,86.41,40755.0,56.1293,56.1488,56.1228,56.1488,40755.0
2017-03-22 14:50:00,86.4,86.44,86.38,86.43,394221.0,56.1423,56.1683,56.1293,56.1618,394221.0
2017-03-22 14:55:00,86.42,86.43,86.4,86.42,148052.0,56.1553,56.1618,56.1423,56.1553,148052.0
2017-03-22 15:00:00,86.42,86.45,86.42,86.44,150893.0,56.1553,56.1748,56.1553,56.1683,150893.0
2017-03-22 15:05:00,86.43,86.43,86.42,86.43,25177.0,56.1618,56.1618,56.1553,56.1618,25177.0
2017-03-22 15:10:00,86.43,86.44,86.42,86.44,31697.0,56.1618,56.1683,56.1553,56.1683,31697.0
2017-03-22 15:15:00,86.44,86.46,86.41,86.46,188176.0,56.1683,56.1813,56.1488,56.1813,188176.0
2017-03-22 15:20:00,86.45,86.5,86.45,86.5,395202.0,56.1748,56.2073,56.1748,56.2073,395202.0
2017-03-22 15:25:00,86.5,86.52,86.49,86.51,150143.0,56.2073,56.2203,56.2008,56.2138,150143.0
2017-03-22 15:30:00,86.51,86.51,86.47,86.49,107200.0,56.2138,56.2138,56.1878,56.2008,107200.0
2017-03-22 15:35:00,86.49,86.5,86.48,86.49,78951.0,56.2008,56.2073,56.1943,56.2008,78951.0
2017-03-22 15:40:00,86.49,86.49,86.47,86.48,91272.0,56.2008,56.2008,56.1878,56.1943,91272.0
2017-03-22 15:45:00,86.48,86.48,86.46,86.48,217523.0,56.1943,56.1943,56.1813,56.1943,217523.0
2017-03-22 15:50:00,86.48,86.5,86.47,86.5,195576.0,56.1943,56.2073,56.1878,56.2073,195576.0
2017-03-22 15:55:00,86.49,86.57,86.48,86.5,672645.0,56.2008,56.2528,56.1943,56.2073,672645.0
2017-03-23 09:30:00,86.43,86.47,86.37,86.39,252829.0,56.1618,56.1878,56.1228,56.1358,252829.0
2017-03-23 09:35:00,86.39,86.44,86.37,86.41,116246.0,56.1358,56.1683,56.1228,56.1488,116246.0
2017-03-23 09:40:00,86.41,86.44,86.4,86.42,248721.0,56.1488,56.1683,56.1423,56.1553,248721.0
2017-03-23 09:45:00,86.42,86.43,86.39,86.39,53491.0,56.1553,56.1618,56.1358,56.1358,53491.0
2017-03-23 09:50:00,86.39,86.41,86.36,86.37,59782.0,56.1358,56.1488,56.1163,56.1228,59782.0
2017-03-23 09:55:00,86.37,86.42,86.37,86.41,182307.0,56.1228,56.1553,56.1228,56.1488,182307.0
2017-03-23 10:00:00,86.4,86.44,86.4,86.42,55556.0,56.1423,56.1683,56.1423,56.1553,55556.0
2017-03-23 10:05:00,86.43,86.44,86.41,86.43,44171.0,56.1618,56.1683,56.1488,56.1618,44171.0
2017-03-23 10:10:00,86.42,86.43,86.41,86.41,16394.0,56.1553,56.1618,56.1488,56.1488,16394.0
2017-03-23 10:15:00,86.41,86.44,86.4,86.4,106924.0,56.1488,56.1683,56.1423,56.1423,106924.0
2017-03-23 10:20:00,86.4,86.41,86.39,86.39,33261.0,56.1423,56.1488,56.1358,56.1358,33261.0
2017-03-23 10:25:00,86.39,86.39,86.37,86.39,39969.0,56.1358,56.1358,56.1228,56.1358,39969.0
2017-03-23 10:30:00,86.4,86.43,86.37,86.42,73409.0,56.1423,56.1618,56.1228,56.1553,73409.0
2017-03-23 10:35:00,86.42,86.46,86.42,86.46,52809.0,56.1553,56.1813,56.1553,56.1813,52809.0
2017-03-23 10:40:00,86.46,86.53,86.45,86.5,127306.0,56.1813,56.2268,56.1748,56.2073,127306.0
2017-03-23 10:45:00,86.5,86.52,86.48,86.52,91082.0,56.2073,56.2203,56.1943,56.2203,91082.0
2017-03-23 10:50:00,86.52,86.6,86.51,86.6,331832.0,56.2203,56.2723,56.2138,56.2723,331832.0
2017-03-23 10:55:00,86.6,86.6,86.55,86.55,54401.0,56.2723,56.2723,56.2398,56.2398,54401.0
2017-03-23 11:00:00,86.55,86.6,86.54,86.57,94227.0,56.2398,56.2723,56.2333,56.2528,94227.0
2017-03-23 11:05:00,86.57,86.59,86.56,86.58,42072.0,56.2528,56.2658,56.2463,56.2593,42072.0
2017-03-23 11:10:00,86.59,86.62,86.57,86.61,32558.0,56.2658,56.2853,56.2528,56.2788,32558.0
2017-03-23 11:15:00,86.61,86.65,86.6,86.62,90304.0,56.2788,56.3048,56.2723,56.2853,90304.0
2017-03-23 11:20:00,86.62,86.62,86.55,86.58,140955.0,56.2853,56.2853,56.2398,56.2593,140955.0
2017-03-23 11:25:00,86.58,86.58,86.56,86.56,11293.0,56.2593,56.2593,56.2463,56.2463,11293.0
2017-03-23 11:30:00,86.57,86.6,86.57,86.59,101681.0,56.2528,56.2723,56.2528,56.2658,101681.0
2017-03-23 11:35:00,86.58,86.62,86.56,86.62,238852.0,56.2593,56.2853,56.2463,56.2853,238852.0
2017-03-23 11:40:00,86.62,86.63,86.59,86.61,113730.0,56.2853,56.2918,56.2658,56.2788,113730.0
2017-03-23 11:45:00,86.61,86.62,86.6,86.62,129223.0,56.2788,56.2853,56.2723,56.2853,129223.0
2017-03-23 11:50:00,86.62,86.62,86.61,86.61,8364.0,56.2853,56.2853,56.2788,56.2788,8364.0
2017-03-23 11:55:00,86.61,86.64,86.57,86.58,142994.0,56.2788,56.2983,56.2528,56.2593,142994.0
2017-03-23 12:00:00,86.58,86.64,86.57,86.64,37435.0,56.2593,56.2983,56.2528,56.2983,37435.0
2017-03-23 12:05:00,86.64,86.65,86.63,86.64,43197.0,56.2983,56.3048,56.2918,56.2983,43197.0
2017-03-23 12:10:00,86.64,86.65,86.63,86.64,42727.0,56.2983,56.3048,56.2918,56.2983,42727.0
2017-03-23 12:15:00,86.63,86.69,86.63,86.66,347513.0,56.2918,56.3308,56.2918,56.3113,347513.0
2017-03-23 12:20:00,86.66,86.7,86.66,86.7,187637.0,56.3113,56.3373,56.3113,56.3373,187637.0
2017-03-23 12:25:00,86.69,86.7,86.66,86.66,74820.0,56.3308,56.3373,56.3113,56.3113,74820.0
2017-03-23 12:30:00,86.66,86.69,86.63,86.69,144333.0,56.3113,56.3308,56.2918,56.3308,144333.0
2017-03-23 12:35:00,86.7,86.71,86.65,86.65,311147.0,56.3373,56.3438,56.3048,56.3048,311147.0
2017-03-23 12:40:00,86.65,86.66,86.65,86.65,14758.0,56.3048,56.3113,56.3048,56.3048,14758.0
2017-03-23 12:45:00,86.66,86.68,86.65,86.67,48429.0,56.3113,56.3243,56.3048,56.3178,48429.0
2017-03-23 12:50:00,86.67,86.71,86.67,86.7,26782.0,56.3178,56.3438,56.3178,56.3373,26782.0
2017-03-23 12:55:00,86.7,86.76,86.7,86.73,110051.0,56.3373,56.3763,56.3373,56.3568,110051.0
2017-03-23 13:00:00,86.74,86.74,86.64,86.64,74538.0,56.3633,56.3633,56.2983,56.2983,74538.0
2017-03-23 13:05:00,86.65,86.67,86.6,86.6,109614.0,56.3048,56.3178,56.2723,56.2723,109614.0
2017-03-23 13:10:00,86.6,86.64,86.57,86.6,68470.0,56.2723,56.2983,56.2528,56.2723,68470.0
2017-03-23 13:15:00,86.59,86.61,86.55,86.56,101182.0,56.2658,56.2788,56.2398,56.2463,101182.0
2017-03-23 13:20:00,86.57,86.64,86.57,86.62,63378.0,56.2528,56.2983,56.2528,56.2853,63378.0
2017-03-23 13:25:00,86.62,86.63,86.57,86.58,48076.0,56.2853,56.2918,56.2528,56.2593,48076.0
2017-03-23 13:30:00,86.59,86.63,86.59,86.62,41008.0,56.2658,56.2918,56.2658,56.2853,41008.0
2017-03-23 13:35:00,86.61,86.64,86.6,86.61,40665.0,56.2788,56.2983,56.2723,56.2788,40665.0
2017-03-23 13:40:00,86.61,86.66,86.59,86.64,81132.0,56.2788,56.3113,56.2658,56.2983,81132.0
2017-03-23 13:45:00,86.64,86.68,86.64,86.67,38952.0,56.2983,56.3243,56.2983,56.3178,38952.0
2017-03-23 13:50:00,86.67,86.69,86.65,86.67,21600.0,56.3178,56.3308,56.3048,56.3178,21600.0
2017-03-23 13:55:00,86.67,86.69,86.65,86.67,46149.0,56.3178,56.3308,56.3048,56.3178,46149.0
2017-03-23 14:00:00,86.68,86.68,86.64,86.66,59965.0,56.3243,56.3243,56.2983,56.3113,59965.0
2017-03-23 14:05:00,86.66,86.66,86.65,86.65,35278.0,56.3113,56.3113,56.3048,56.3048,35278.0
2017-03-23 14:10:00,86.65,86.66,86.65,86.66,38616.0,56.3048,56.3113,56.3048,56.3113,38616.0
2017-03-23 14:15:00,86.66,86.67,86.65,86.67,44942.0,56.3113,56.3178,56.3048,56.3178,44942.0
2017-03-23 14:20:00,86.67,86.67,86.65,86.66,28513.0,56.3178,56.3178,56.3048,56.3113,28513.0
2017-03-23 14:25:00,86.66,86.66,86.62,86.62,70384.0,56.3113,56.3113,56.2853,56.2853,70384.0
2017-03-23 14:30:00,86.62,86.66,86.61,86.66,43168.0,56.2853,56.3113,56.2788,56.3113,43168.0
2017-03-23 14:35:00,86.66,86.66,86.62,86.66,56610.0,56.3113,56.3113,56.2853,56.3113,56610.0
2017-03-23 14:40:00,86.66,86.7,86.65,86.68,274179.0,56.3113,56.3373,56.3048,56.3243,274179.0
2017-03-23 14:45:00,86.68,86.68,86.66,86.67,90612.0,56.3243,56.3243,56.3113,56.3178,90612.0
2017-03-23 14:50:00,86.67,86.68,86.66,86.68,26722.0,56.3178,56.3243,56.3113,56.3243,26722.0
2017-03-23 14:55:00,86.67,86.69,86.64,86.64,63535.0,56.3178,56.3308,56.2983,56.2983,63535.0
2017-03-23 15:00:00,86.64,86.65,86.62,86.64,38093.0,56.2983,56.3048,56.2853,56.2983,38093.0
2017-03-23 15:05:00,86.64,86.66,86.63,86.66,28959.0,56.2983,56.3113,56.2918,56.3113,28959.0
2017-03-23 15:10:00,86.66,86.66,86.6,86.63,376601.0,56.3113,56.3113,56.2723,56.2918,376601.0
2017-03-23 15:15:00,86.62,86.63,86.57,86.58,124190.0,56.2853,56.2918,56.2528,56.2593,124190.0
2017-03-23 15:20:00,86.58,86.61,86.57,86.59,90427.0,56.2593,56.2788,56.2528,56.2658,90427.0
2017-03-23 15:25:00,86.58,86.59,86.54,86.55,125314.0,56.2593,56.2658,56.2333,56.2398,125314.0
2017-03-23 15:30:00,86.55,86.57,86.51,86.52,212566.0,56.2398,56.2528,56.2138,56.2203,212566.0
2017-03-23 15:35:00,86.52,86.55,86.51,86.54,267807.0,56.2203,56.2398,56.2138,56.2333,267807.0
2017-03-23 15:40:00,86.53,86.54,86.49,86.49,158502.0,56.2268,56.2333,56.2008,56.2008,158502.0
2017-03-23 15:45:00,86.49,86.51,86.48,86.5,170706.0,56.2008,56.2138,56.1943,56.2073,170706.0
2017-03-23 15:50:00,86.5,86.5,86.45,86.47,358237.0,56.2073,56.2073,56.1748,56.1878,358237.0
2017-03-23 15:55:00,86.47,86.54,86.46,86.52,999015.0,56.1878,56.2333,56.1813,56.2203,999015.0
2017-03-24 09:30:00,86.6,86.74,86.6,86.74,50861.0,56.2723,56.3633,56.2723,56.3633,50861.0
2017-03-24 09:35:00,86.73,86.76,86.53,86.72,184656.0,56.3568,56.3763,56.2268,56.3503,184656.0
2017-03-24 09:40:00,86.71,86.75,86.7,86.74,37816.0,56.3438,56.3698,56.3373,56.3633,37816.0
2017-03-24 09:45:00,86.75,86.76,86.72,86.74,137387.0,56.3698,56.3763,56.3503,56.3633,137387.0
2017-03-24 09:50:00,86.74,86.76,86.73,86.75,77457.0,56.3633,56.3763,56.3568,56.3698,77457.0
2017-03-24 09:55:00,86.75,86.75,86.73,86.73,99007.0,56.3698,56.3698,56.3568,56.3568,99007.0
2017-03-24 10:00:00,86.74,86.78,86.74,86.75,105930.0,56.3633,56.3893,56.3633,56.3698,105930.0
2017-03-24 10:05:00,86.75,86.76,86.74,86.76,14668.0,56.3698,56.3763,56.3633,56.3763,14668.0
2017-03-24 10:10:00,86.76,86.78,86.75,86.78,104601.0,56.3763,56.3893,56.3698,56.3893,104601.0
2017-03-24 10:15:00,86.78,86.8,86.77,86.8,77536.0,56.3893,56.4023,56.3828,56.4023,77536.0
2017-03-24 10:20:00,86.79,86.79,86.74,86.77,49305.0,56.3958,56.3958,56.3633,56.3828,49305.0
2017-03-24 10:25:00,86.76,86.78,86.75,86.78,180811.0,56.3763,56.3893,56.3698,56.3893,180811.0
2017-03-24 10:30:00,86.79,86.8,86.77,86.78,48472.0,56.3958,56.4023,56.3828,56.3893,48472.0
2017-03-24 10:35:00,86.78,86.78,86.77,86.77,21233.0,56.3893,56.3893,56.3828,56.3828,21233.0
2017-03-24 10:40:00,86.78,86.79,86.77,86.77,38140.0,56.3893,56.3958,56.3828,56.3828,38140.0
2017-03-24 10:45:00,86.77,86.79,86.77,86.78,24263.0,56.3828,56.3958,56.3828,56.3893,24263.0
2017-03-24 10:50:00,86.79,86.8,86.77,86.8,54911.0,56.3958,56.4023,56.3828,56.4023,54911.0
2017-03-24 10:55:00,86.8,86.8,86.79,86.79,55578.0,56.4023,56.4023,56.3958,56.3958,55578.0
2017-03-24 11:00:00,86.8,86.82,86.79,86.8,307773.0,56.4023,56.4153,56.3958,56.4023,307773.0
2017-03-24 11:05:00,86.8,86.81,86.79,86.81,197837.0,56.4023,56.4088,56.3958,56.4088,197837.0
2017-03-24 11:10:00,86.81,86.81,86.78,86.8,74821.0,56.4088,56.4088,56.3893,56.4023,74821.0
2017-03-24 11:15:00,86.8,86.8,86.79,86.8,103348.0,56.4023,56.4023,56.3958,56.4023,103348.0
2017-03-24 11:20:00,86.8,86.8,86.76,86.77,99287.0,56.4023,56.4023,56.3763,56.3828,99287.0
2017-03-24 11:25:00,86.77,86.79,86.76,86.78,142371.0,56.3828,56.3958,56.3763,56.3893,142371.0
2017-03-24 11:30:00,86.78,86.8,86.77,86.8,45313.0,56.3893,56.4023,56.3828,56.4023,45313.0
2017-03-24 11:35:00,86.8,86.8,86.78,86.79,39253.0,56.4023,56.4023,56.3893,56.3958,39253.0
2017-03-24 11:40:00,86.79,86.79,86.77,86.77,22784.0,56.3958,56.3958,56.3828,56.3828,22784.0
2017-03-24 11:45:00,86.77,86.78,86.76,86.77,15390.0,56.3828,56.3893,56.3763,56.3828,15390.0
2017-03-24 11:50:00,86.76,86.8,86.76,86.79,40695.0,56.3763,56.4023,56.3763,56.3958,40695.0
2017-03-24 11:55:00,86.79,86.8,86.77,86.79,30953.0,56.3958,56.4023,56.3828,56.3958,30953.0
2017-03-24 12:00:00,86.79,86.79,86.78,86.79,14999.0,56.3958,56.3958,56.3893,56.3958,14999.0
2017-03-24 12:05:00,86.79,86.79,86.78,86.79,15852.0,56.3958,56.3958,56.3893,56.3958,15852.0
2017-03-24 12:10:00,86.79,86.79,86.71,86.75,151679.0,56.3958,56.3958,56.3438,56.3698,151679.0
2017-03-24 12:15:00,86.74,86.79,86.74,86.76,65325.0,56.3633,56.3958,56.3633,56.3763,65325.0
2017-03-24 12:20:00,86.75,86.75,86.71,86.73,70772.0,56.3698,56.3698,56.3438,56.3568,70772.0
2017-03-24 12:25:00,86.73,86.78,86.72,86.75,93838.0,56.3568,56.3893,56.3503,56.3698,93838.0
2017-03-24 12:30:00,86.75,86.77,86.74,86.75,12654.0,56.3698,56.3828,56.3633,56.3698,12654.0
2017-03-24 12:35:00,86.75,86.77,86.74,86.77,22112.0,56.3698,56.3828,56.3633,56.3828,22112.0
2017-03-24 12:40:00,86.77,86.77,86.75,86.77,26681.0,56.3828,56.3828,56.3698,56.3828,26681.0
2017-03-24 12:45:00,86.77,86.77,86.75,86.76,18595.0,56.3828,56.3828,56.3698,56.3763,18595.0
2017-03-24 12:50:00,86.76,86.77,86.74,86.75,79541.0,56.3763,56.3828,56.3633,56.3698,79541.0
2017-03-24 12:55:00,86.75,86.76,86.73,86.75,42997.0,56.3698,56.3763,56.3568,56.3698,42997.0
2017-03-24 13:00:00,86.75,86.77,86.75,86.76,21062.0,56.3698,56.3828,56.3698,56.3763,21062.0
2017-03-24 13:05:00,86.76,86.76,86.72,86.74,26987.0,56.3763,56.3763,56.3503,56.3633,26987.0
2017-03-24 13:10:00,86.74,86.75,86.7,86.73,66975.0,56.3633,56.3698,56.3373,56.3568,66975.0
2017-03-24 13:15:00,86.72,86.74,86.72,86.73,11442.0,56.3503,56.3633,56.3503,56.3568,11442.0
2017-03-24 13:20:00,86.73,86.74,86.71,86.74,16110.0,56.3568,56.3633,56.3438,56.3633,16110.0
2017-03-24 13:25:00,86.74,86.77,86.74,86.75,13166.0,56.3633,56.3828,56.3633,56.3698,13166.0
2017-03-24 13:30:00,86.74,86.76,86.73,86.73,10572.0,56.3633,56.3763,56.3568,56.3568,10572.0
2017-03-24 13:35:00,86.73,86.75,86.72,86.74,12357.0,56.3568,56.3698,56.3503,56.3633,12357.0
2017-03-24 13:40:00,86.74,86.76,86.73,86.74,13673.0,56.3633,56.3763,56.3568,56.3633,13673.0
2017-03-24 13:45:00,86.75,86.75,86.7,86.72,73539.0,56.3698,56.3698,56.3373,56.3503,73539.0
2017-03-24 13:50:00,86.72,86.73,86.7,86.72,51082.0,56.3503,56.3568,56.3373,56.3503,51082.0
2017-03-24 13:55:00,86.71,86.72,86.69,86.7,95025.0,56.3438,56.3503,56.3308,56.3373,95025.0
2017-03-24 14:00:00,86.7,86.74,86.7,86.72,23533.0,56.3373,56.3633,56.3373,56.3503,23533.0
2017-03-24 14:05:00,86.71,86.71,86.7,86.71,19529.0,56.3438,56.3438,56.3373,56.3438,19529.0
2017-03-24 14:10:00,86.71,86.71,86.7,86.7,18649.0,56.3438,56.3438,56.3373,56.3373,18649.0
2017-03-24 14:15:00,86.7,86.72,86.7,86.72,22078.0,56.3373,56.3503,56.3373,56.3503,22078.0
2017-03-24 14:20:00,86.72,86.73,86.71,86.73,45907.0,56.3503,56.3568,56.3438,56.3568,45907.0
2017-03-24 14:25:00,86.73,86.76,86.72,86.74,245191.0,56.3568,56.3763,56.3503,56.3633,245191.0
2017-03-24 14:30:00,86.74,86.76,86.73,86.73,47853.0,56.3633,56.3763,56.3568,56.3568,47853.0
2017-03-24 14:35:00,86.73,86.74,86.69,86.7,191642.0,56.3568,56.3633,56.3308,56.3373,191642.0
2017-03-24 14:40:00,86.7,86.7,86.67,86.69,210499.0,56.3373,56.3373,56.3178,56.3308,210499.0
2017-03-24 14:45:00,86.69,86.72,86.68,86.72,145427.0,56.3308,56.3503,56.3243,56.3503,145427.0
2017-03-24 14:50:00,86.72,86.73,86.68,86.69,225846.0,56.3503,56.3568,56.3243,56.3308,225846.0
2017-03-24 14:55:00,86.69,86.7,86.68,86.7,134199.0,56.3308,56.3373,56.3243,56.3373,134199.0
2017-03-24 15:00:00,86.7,86.71,86.66,86.69,73113.0,56.3373,56.3438,56.3113,56.3308,73113.0
2017-03-24 15:05:00,86.69,86.69,86.62,86.64,89878.0,56.3308,56.3308,56.2853,56.2983,89878.0
2017-03-24 15:10:00,86.64,86.67,86.61,86.62,125344.0,56.2983,56.3178,56.2788,56.2853,125344.0
2017-03-24 15:15:00,86.62,86.63,86.6,86.62,99559.0,56.2853,56.2918,56.2723,56.2853,99559.0
2017-03-24 15:20:00,86.62,86.67,86.61,86.67,55509.0,56.2853,56.3178,56.2788,56.3178,55509.0
2017-03-24 15:25:00,86.67,86.68,86.64,86.67,199761.0,56.3178,56.3243,56.2983,56.3178,199761.0
2017-03-24 15:30:00,86.66,86.71,86.64,86.7,157599.0,56.3113,56.3438,56.2983,56.3373,157599.0
2017-03-24 15:35:00,86.7,86.77,86.65,86.77,168670.0,56.3373,56.3828,56.3048,56.3828,168670.0
2017-03-24 15:40:00,86.77,86.82,86.73,86.76,250493.0,56.3828,56.4153,56.3568,56.3763,250493.0
2017-03-24 15:45:00,86.75,86.75,86.72,86.73,218986.0,56.3698,56.3698,56.3503,56.3568,218986.0
2017-03-24 15:50:00,86.73,86.86,86.73,86.83,416728.0,56.3568,56.4412,56.3568,56.4218,416728.0
2017-03-24 15:55:00,86.83,86.84,86.8,86.83,283603.0,56.4218,56.4283,56.4023,56.4218,283603.0
2017-03-27 09:30:00,86.52,86.56,86.4,86.54,324452.0,56.2203,56.2463,56.1423,56.2333,324452.0
2017-03-27 09:35:00,86.53,86.53,86.44,86.5,154361.0,56.2268,56.2268,56.1683,56.2073,154361.0
2017-03-27 09:40:00,86.5,86.53,86.47,86.51,106054.0,56.2073,56.2268,56.1878,56.2138,106054.0
2017-03-27 09:45:00,86.5,86.56,86.5,86.53,45424.0,56.2073,56.2463,56.2073,56.2268,45424.0
2017-03-27 09:50:00,86.54,86.6,86.53,86.56,66152.0,56.2333,56.2723,56.2268,56.2463,66152.0
2017-03-27 09:55:00,86.55,86.59,86.53,86.59,136924.0,56.2398,56.2658,56.2268,56.2658,136924.0
2017-03-27 10:00:00,86.59,86.6,86.54,86.55,234129.0,56.2658,56.2723,56.2333,56.2398,234129.0
2017-03-27 10:05:00,86.55,86.6,86.54,86.55,79928.0,56.2398,56.2723,56.2333,56.2398,79928.0
2017-03-27 10:10:00,86.56,86.59,86.54,86.55,84815.0,56.2463,56.2658,56.2333,56.2398,84815.0
2017-03-27 10:15:00,86.54,86.56,86.52,86.53,116447.0,56.2333,56.2463,56.2203,56.2268,116447.0
2017-03-27 10:20:00,86.54,86.54,86.51,86.53,94759.0,56.2333,56.2333,56.2138,56.2268,94759.0
2017-03-27 10:25:00,86.53,86.58,86.52,86.55,40658.0,56.2268,56.2593,56.2203,56.2398,40658.0
2017-03-27 10:30:00,86.56,86.62,86.55,86.6,99639.0,56.2463,56.2853,56.2398,56.2723,99639.0
2017-03-27 10:35:00,86.6,86.62,86.56,86.56,27804.0,56.2723,56.2853,56.2463,56.2463,27804.0
2017-03-27 10:40:00,86.56,86.63,86.56,86.63,24519.0,56.2463,56.2918,56.2463,56.2918,24519.0
2017-03-27 10:45:00,86.63,86.64,86.59,86.59,28850.0,56.2918,56.2983,56.2658,56.2658,28850.0
2017-03-27 10:50:00,86.6,86.62,86.58,86.6,38194.0,56.2723,56.2853,56.2593,56.2723,38194.0
2017-03-27 10:55:00,86.61,86.65,86.59,86.62,32865.0,56.2788,56.3048,56.2658,56.2853,32865.0
2017-03-27 11:00:00,86.62,86.64,86.62,86.63,24221.0,56.2853,56.2983,56.2853,56.2918,24221.0
2017-03-27 11:05:00,86.64,86.66,86.62,86.62,30200.0,56.2983,56.3113,56.2853,56.2853,30200.0
2017-03-27 11:10:00,86.62,86.64,86.6,86.62,83301.0,56.2853,56.2983,56.2723,56.2853,83301.0
2017-03-27 11:15:00,86.62,86.63,86.61,86.62,16890.0,56.2853,56.2918,56.2788,56.2853,16890.0
2017-03-27 11:20:00,86.62,86.63,86.6,86.62,25916.0,56.2853,56.2918,56.2723,56.2853,25916.0
2017-03-27 11:25:00,86.62,86.69,86.61,86.68,56263.0,56.2853,56.3308,56.2788,56.3243,56263.0
2017-03-27 11:30:00,86.68,86.74,86.67,86.72,63771.0,56.3243,56.3633,56.3178,56.3503,63771.0
2017-03-27 11:35:00,86.73,86.74,86.71,86.72,11650.0,56.3568,56.3633,56.3438,56.3503,11650.0
2017-03-27 11:40:00,86.72,86.77,86.72,86.75,58225.0,56.3503,56.3828,56.3503,56.3698,58225.0
2017-03-27 11:45:00,86.74,86.75,86.72,86.73,16319.0,56.3633,56.3698,56.3503,56.3568,16319.0
2017-03-27 11:50:00,86.72,86.72,86.67,86.72,50035.0,56.3503,56.3503,56.3178,56.3503,50035.0
2017-03-27 11:55:00,86.72,86.74,86.71,86.72,17990.0,56.3503,56.3633,56.3438,56.3503,17990.0
2017-03-27 12:00:00,86.71,86.73,86.69,86.73,211556.0,56.3438,56.3568,56.3308,56.3568,211556.0
2017-03-27 12:05:00,86.73,86.76,86.72,86.72,50549.0,56.3568,56.3763,56.3503,56.3503,50549.0
2017-03-27 12:10:00,86.72,86.73,86.7,86.7,9552.0,56.3503,56.3568,56.3373,56.3373,9552.0
2017-03-27 12:15:00,86.7,86.73,86.7,86.73,23759.0,56.3373,56.3568,56.3373,56.3568,23759.0
2017-03-27 12:20:00,86.73,86.74,86.7,86.7,20000.0,56.3568,56.3633,56.3373,56.3373,20000.0
2017-03-27 12:25:00,86.7,86.71,86.69,86.7,17223.0,56.3373,56.3438,56.3308,56.3373,17223.0
2017-03-27 12:30:00,86.7,86.71,86.68,86.7,20117.0,56.3373,56.3438,56.3243,56.3373,20117.0
2017-03-27 12:35:00,86.71,86.71,86.7,86.7,28484.0,56.3438,56.3438,56.3373,56.3373,28484.0
2017-03-27 12:40:00,86.7,86.72,86.7,86.72,9473.0,56.3373,56.3503,56.3373,56.3503,9473.0
2017-03-27 12:45:00,86.72,86.72,86.71,86.72,5318.0,56.3503,56.3503,56.3438,56.3503,5318.0
2017-03-27 12:50:00,86.71,86.77,86.71,86.77,18909.0,56.3438,56.3828,56.3438,56.3828,18909.0
2017-03-27 12:55:00,86.76,86.77,86.73,86.73,15176.0,56.3763,56.3828,56.3568,56.3568,15176.0
2017-03-27 13:00:00,86.73,86.78,86.73,86.78,70366.0,56.3568,56.3893,56.3568,56.3893,70366.0
2017-03-27 13:05:00,86.77,86.78,86.75,86.76,63367.0,56.3828,56.3893,56.3698,56.3763,63367.0
2017-03-27 13:10:00,86.76,86.76,86.7,86.74,55400.0,56.3763,56.3763,56.3373,56.3633,55400.0
2017-03-27 13:15:00,86.73,86.74,86.72,86.73,25161.0,56.3568,56.3633,56.3503,56.3568,25161.0
2017-03-27 13:20:00,86.73,86.77,86.72,86.73,28144.0,56.3568,56.3828,56.3503,56.3568,28144.0
2017-03-27 13:25:00,86.73,86.73,86.7,86.72,10970.0,56.3568,56.3568,56.3373,56.3503,10970.0
2017-03-27 13:30:00,86.71,86.72,86.69,86.69,36697.0,56.3438,56.3503,56.3308,56.3308,36697.0
2017-03-27 13:35:00,86.69,86.7,86.66,86.66,48911.0,56.3308,56.3373,56.3113,56.3113,48911.0
2017-03-27 13:40:00,86.66,86.69,86.65,86.66,26710.0,56.3113,56.3308,56.3048,56.3113,26710.0
2017-03-27 13:45:00,86.66,86.67,86.65,86.67,7424.0,56.3113,56.3178,56.3048,56.3178,7424.0
2017-03-27 13:50:00,86.66,86.69,86.66,86.69,27470.0,56.3113,56.3308,56.3113,56.3308,27470.0
2017-03-27 13:55:00,86.69,86.7,86.68,86.7,13130.0,56.3308,56.3373,56.3243,56.3373,13130.0
2017-03-27 14:00:00,86.7,86.71,86.69,86.71,23257.0,56.3373,56.3438,56.3308,56.3438,23257.0
2017-03-27 14:05:00,86.7,86.73,86.68,86.7,271993.0,56.3373,56.3568,56.3243,56.3373,271993.0
2017-03-27 14:10:00,86.7,86.71,86.66,86.67,103071.0,56.3373,56.3438,56.3113,56.3178,103071.0
2017-03-27 14:15:00,86.67,86.67,86.6,86.61,225450.0,56.3178,56.3178,56.2723,56.2788,225450.0
2017-03-27 14:20:00,86.62,86.64,86.61,86.64,56046.0,56.2853,56.2983,56.2788,56.2983,56046.0
2017-03-27 14:25:00,86.65,86.65,86.62,86.64,81219.0,56.3048,56.3048,56.2853,56.2983,81219.0
2017-03-27 14:30:00,86.63,86.66,86.62,86.64,398025.0,56.2918,56.3113,56.2853,56.2983,398025.0
2017-03-27 14:35:00,86.64,86.65,86.62,86.64,30405.0,56.2983,56.3048,56.2853,56.2983,30405.0
2017-03-27 14:40:00,86.64,86.65,86.63,86.63,61030.0,56.2983,56.3048,56.2918,56.2918,61030.0
2017-03-27 14:45:00,86.63,86.69,86.63,86.67,280275.0,56.2918,56.3308,56.2918,56.3178,280275.0
2017-03-27 14:50:00,86.68,86.71,86.66,86.69,190696.0,56.3243,56.3438,56.3113,56.3308,190696.0
2017-03-27 14:55:00,86.68,86.73,86.68,86.72,45832.0,56.3243,56.3568,56.3243,56.3503,45832.0
2017-03-27 15:00:00,86.72,86.75,86.71,86.75,35914.0,56.3503,56.3698,56.3438,56.3698,35914.0
2017-03-27 15:05:00,86.75,86.75,86.71,86.73,45588.0,56.3698,56.3698,56.3438,56.3568,45588.0
2017-03-27 15:10:00,86.73,86.75,86.73,86.75,41405.0,56.3568,56.3698,56.3568,56.3698,41405.0
2017-03-27 15:15:00,86.75,86.75,86.74,86.75,19147.0,56.3698,56.3698,56.3633,56.3698,19147.0
2017-03-27 15:20:00,86.75,86.75,86.72,86.72,100566.0,56.3698,56.3698,56.3503,56.3503,100566.0
2017-03-27 15:25:00,86.73,86.75,86.72,86.73,38342.0,56.3568,56.3698,56.3503,56.3568,38342.0
2017-03-27 15:30:00,86.73,86.75,86.7,86.73,321996.0,56.3568,56.3698,56.3373,56.3568,321996.0
2017-03-27 15:35:00,86.74,86.76,86.73,86.75,49275.0,56.3633,56.3763,56.3568,56.3698,49275.0
2017-03-27 15:40:00,86.76,86.76,86.74,86.74,175740.0,56.3763,56.3763,56.3633,56.3633,175740.0
2017-03-27 15:45:00,86.75,86.76,86.71,86.72,96610.0,56.3698,56.3763,56.3438,56.3503,96610.0
2017-03-27 15:50:00,86.72,86.75,86.71,86.72,97288.0,56.3503,56.3698,56.3438,56.3503,97288.0
2017-03-27 15:55:00,86.71,86.77,86.71,86.73,521703.0,56.3438,56.3828,56.3438,56.3568,521703.0
2017-03-28 09:30:00,86.7,86.79,86.7,86.78,363749.0,56.3373,56.3958,56.3373,56.3893,363749.0
2017-03-28 09:35:00,86.78,86.84,86.77,86.81,179193.0,56.3893,56.4283,56.3828,56.4088,179193.0
2017-03-28 09:40:00,86.81,86.84,86.8,86.83,75466.0,56.4088,56.4283,56.4023,56.4218,75466.0
2017-03-28 09:45:00,86.83,86.83,86.78,86.79,210795.0,56.4218,56.4218,56.3893,56.3958,210795.0
2017-03-28 09:50:00,86.78,86.79,86.74,86.78,145671.0,56.3893,56.3958,56.3633,56.3893,145671.0
2017-03-28 09:55:00,86.78,86.8,86.74,86.75,31730.0,56.3893,56.4023,56.3633,56.3698,31730.0
2017-03-28 10:00:00,86.75,86.84,86.75,86.83,69396.0,56.3698,56.4283,56.3698,56.4218,69396.0
2017-03-28 10:05:00,86.83,86.85,86.81,86.84,28114.0,56.4218,56.4347,56.4088,56.4283,28114.0
2017-03-28 10:10:00,86.84,86.87,86.83,86.83,26566.0,56.4283,56.4477,56.4218,56.4218,26566.0
2017-03-28 10:15:00,86.82,86.85,86.82,86.85,17999.0,56.4153,56.4347,56.4153,56.4347,17999.0
2017-03-28 10:20:00,86.84,86.84,86.79,86.83,71195.0,56.4283,56.4283,56.3958,56.4218,71195.0
2017-03-28 10:25:00,86.83,86.85,86.8,86.83,47528.0,56.4218,56.4347,56.4023,56.4218,47528.0
2017-03-28 10:30:00,86.84,86.86,86.82,86.86,36068.0,56.4283,56.4412,56.4153,56.4412,36068.0
2017-03-28 10:35:00,86.85,86.86,86.83,86.86,48521.0,56.4347,56.4412,56.4218,56.4412,48521.0
2017-03-28 10:40:00,86.86,86.9,86.86,86.89,76839.0,56.4412,56.4672,56.4412,56.4607,76839.0
2017-03-28 10:45:00,86.89,86.89,86.88,86.88,4653.0,56.4607,56.4607,56.4542,56.4542,4653.0
2017-03-28 10:50:00,86.89,86.93,86.87,86.92,82204.0,56.4607,56.4867,56.4477,56.4802,82204.0
2017-03-28 10:55:00,86.92,86.93,86.92,86.93,95099.0,56.4802,56.4867,56.4802,56.4867,95099.0
2017-03-28 11:00:00,86.94,86.96,86.93,86.95,154116.0,56.4932,56.5062,56.4867,56.4997,154116.0
2017-03-28 11:05:00,86.96,87.0,86.95,86.98,103130.0,56.5062,56.5322,56.4997,56.5192,103130.0
2017-03-28 11:10:00,86.99,87.01,86.98,87.01,57335.0,56.5257,56.5387,56.5192,56.5387,57335.0
2017-03-28 11:15:00,87.01,87.03,87.0,87.01,97958.0,56.5387,56.5517,56.5322,56.5387,97958.0
2017-03-28 11:20:00,87.0,87.01,86.99,87.0,12534.0,56.5322,56.5387,56.5257,56.5322,12534.0
2017-03-28 11:25:00,86.99,87.0,86.98,87.0,23756.0,56.5257,56.5322,56.5192,56.5322,23756.0
2017-03-28 11:30:00,87.0,87.02,86.99,87.02,25299.0,56.5322,56.5452,56.5257,56.5452,25299.0
2017-03-28 11:35:00,87.01,87.02,87.0,87.01,36930.0,56.5387,56.5452,56.5322,56.5387,36930.0
2017-03-28 11:40:00,87.01,87.02,86.99,87.0,112219.0,56.5387,56.5452,56.5257,56.5322,112219.0
2017-03-28 11:45:00,87.0,87.06,87.0,87.05,319370.0,56.5322,56.5712,56.5322,56.5647,319370.0
2017-03-28 11:50:00,87.05,87.07,87.04,87.06,30364.0,56.5647,56.5777,56.5582,56.5712,30364.0
2017-03-28 11:55:00,87.06,87.07,87.03,87.04,31342.0,56.5712,56.5777,56.5517,56.5582,31342.0
2017-03-28 12:00:00,87.04,87.04,87.03,87.03,32513.0,56.5582,56.5582,56.5517,56.5517,32513.0
2017-03-28 12:05:00,87.03,87.04,87.03,87.03,10072.0,56.5517,56.5582,56.5517,56.5517,10072.0
2017-03-28 12:10:00,87.04,87.04,87.02,87.03,110739.0,56.5582,56.5582,56.5452,56.5517,110739.0
2017-03-28 12:15:00,87.03,87.05,87.02,87.04,139625.0,56.5517,56.5647,56.5452,56.5582,139625.0
2017-03-28 12:20:00,87.03,87.03,87.02,87.02,60853.0,56.5517,56.5517,56.5452,56.5452,60853.0
2017-03-28 12:25:00,87.03,87.03,87.01,87.03,21947.0,56.5517,56.5517,56.5387,56.5517,21947.0
2017-03-28 12:30:00,87.03,87.03,86.98,86.98,96262.0,56.5517,56.5517,56.5192,56.5192,96262.0
2017-03-28 12:35:00,86.98,87.01,86.97,86.98,328913.0,56.5192,56.5387,56.5127,56.5192,328913.0
2017-03-28 12:40:00,86.98,86.99,86.95,86.97,61058.0,56.5192,56.5257,56.4997,56.5127,61058.0
2017-03-28 12:45:00,86.96,86.97,86.96,86.97,26846.0,56.5062,56.5127,56.5062,56.5127,26846.0
2017-03-28 12:50:00,86.97,86.98,86.97,86.98,23863.0,56.5127,56.5192,56.5127,56.5192,23863.0
2017-03-28 12:55:00,86.98,87.0,86.97,87.0,17359.0,56.5192,56.5322,56.5127,56.5322,17359.0
2017-03-28 13:00:00,87.0,87.0,86.99,87.0,22849.0,56.5322,56.5322,56.5257,56.5322,22849.0
2017-03-28 13:05:00,87.0,87.02,86.99,87.0,83476.0,56.5322,56.5452,56.5257,56.5322,83476.0
2017-03-28 13:10:00,86.99,87.04,86.99,87.02,131602.0,56.5257,56.5582,56.5257,56.5452,131602.0
2017-03-28 13:15:00,87.02,87.05,87.01,87.05,85380.0,56.5452,56.5647,56.5387,56.5647,85380.0
2017-03-28 13:20:00,87.04,87.06,87.02,87.03,425836.0,56.5582,56.5712,56.5452,56.5517,425836.0
2017-03-28 13:25:00,87.04,87.04,87.03,87.04,7543.0,56.5582,56.5582,56.5517,56.5582,7543.0
2017-03-28 13:30:00,87.04,87.04,86.99,87.0,82849.0,56.5582,56.5582,56.5257,56.5322,82849.0
2017-03-28 13:35:00,87.0,87.01,87.0,87.01,3536.0,56.5322,56.5387,56.5322,56.5387,3536.0
2017-03-28 13:40:00,87.0,87.04,87.0,87.04,87872.0,56.5322,56.5582,56.5322,56.5582,87872.0
2017-03-28 13:45:00,87.04,87.04,87.02,87.03,36168.0,56.5582,56.5582,56.5452,56.5517,36168.0
2017-03-28 13:50:00,87.03,87.06,87.02,87.06,43557.0,56.5517,56.5712,56.5452,56.5712,43557.0
2017-03-28 13:55:00,87.05,87.09,87.04,87.09,70083.0,56.5647,56.5907,56.5582,56.5907,70083.0
2017-03-28 14:00:00,87.09,87.1,87.08,87.09,102234.0,56.5907,56.5972,56.5842,56.5907,102234.0
2017-03-28 14:05:00,87.09,87.11,87.09,87.11,77626.0,56.5907,56.6037,56.5907,56.6037,77626.0
2017-03-28 14:10:00,87.11,87.13,87.1,87.13,60916.0,56.6037,56.6167,56.5972,56.6167,60916.0
2017-03-28 14:15:00,87.12,87.13,87.1,87.11,50971.0,56.6102,56.6167,56.5972,56.6037,50971.0
2017-03-28 14:20:00,87.1,87.11,87.1,87.11,12577.0,56.5972,56.6037,56.5972,56.6037,12577.0
2017-03-28 14:25:00,87.11,87.13,87.08,87.09,169467.0,56.6037,56.6167,56.5842,56.5907,169467.0
2017-03-28 14:30:00,87.09,87.1,87.03,87.06,94738.0,56.5907,56.5972,56.5517,56.5712,94738.0
2017-03-28 14:35:00,87.05,87.07,87.03,87.07,148289.0,56.5647,56.5777,56.5517,56.5777,148289.0
2017-03-28 14:40:00,87.06,87.07,87.03,87.04,110157.0,56.5712,56.5777,56.5517,56.5582,110157.0
2017-03-28 14:45:00,87.04,87.07,87.03,87.07,366478.0,56.5582,56.5777,56.5517,56.5777,366478.0
2017-03-28 14:50:00,87.07,87.07,87.05,87.06,15044.0,56.5777,56.5777,56.5647,56.5712,15044.0
2017-03-28 14:55:00,87.06,87.07,87.05,87.07,9945.0,56.5712,56.5777,56.5647,56.5777,9945.0
2017-03-28 15:00:00,87.06,87.1,87.06,87.09,129716.0,56.5712,56.5972,56.5712,56.5907,129716.0
2017-03-28 15:05:00,87.09,87.11,87.08,87.11,316942.0,56.5907,56.6037,56.5842,56.6037,316942.0
2017-03-28 15:10:00,87.1,87.14,87.1,87.12,104432.0,56.5972,56.6232,56.5972,56.6102,104432.0
2017-03-28 15:15:00,87.12,87.12,87.08,87.11,107442.0,56.6102,56.6102,56.5842,56.6037,107442.0
2017-03-28 15:20:00,87.1,87.13,87.09,87.13,119916.0,56.5972,56.6167,56.5907,56.6167,119916.0
2017-03-28 15:25:00,87.13,87.19,87.12,87.17,299514.0,56.6167,56.6557,56.6102,56.6427,299514.0
2017-03-28 15:30:00,87.18,87.18,87.15,87.17,148369.0,56.6492,56.6492,56.6297,56.6427,148369.0
2017-03-28 15:35:00,87.17,87.21,87.17,87.2,290762.0,56.6427,56.6687,56.6427,56.6622,290762.0
2017-03-28 15:40:00,87.2,87.25,87.2,87.21,214601.0,56.6622,56.6947,56.6622,56.6687,214601.0
2017-03-28 15:45:00,87.22,87.25,87.21,87.22,385346.0,56.6752,56.6947,56.6687,56.6752,385346.0
2017-03-28 15:50:00,87.22,87.24,87.19,87.22,611983.0,56.6752,56.6882,56.6557,56.6752,611983.0
2017-03-28 15:55:00,87.22,87.24,87.17,87.22,1320627.0,56.6752,56.6882,56.6427,56.6752,1320627.0
2017-03-29 09:30:00,87.28,87.3,87.22,87.3,94928.0,56.7142,56.7272,56.6752,56.7272,94928.0
2017-03-29 09:35:00,87.3,87.3,87.26,87.29,224575.0,56.7272,56.7272,56.7012,56.7207,224575.0
2017-03-29 09:40:00,87.29,87.32,87.28,87.31,581567.0,56.7207,56.7402,56.7142,56.7337,581567.0
2017-03-29 09:45:00,87.31,87.32,87.28,87.3,312378.0,56.7337,56.7402,56.7142,56.7272,312378.0
2017-03-29 09:50:00,87.3,87.32,87.28,87.32,202927.0,56.7272,56.7402,56.7142,56.7402,202927.0
2017-03-29 09:55:00,87.33,87.35,87.32,87.34,142847.0,56.7467,56.7596,56.7402,56.7531,142847.0
2017-03-29 10:00:00,87.34,87.37,87.33,87.37,160042.0,56.7531,56.7726,56.7467,56.7726,160042.0
2017-03-29 10:05:00,87.37,87.4,87.36,87.39,231830.0,56.7726,56.7921,56.7661,56.7856,231830.0
2017-03-29 10:10:00,87.39,87.42,87.38,87.41,197073.0,56.7856,56.8051,56.7791,56.7986,197073.0
2017-03-29 10:15:00,87.41,87.41,87.36,87.38,177557.0,56.7986,56.7986,56.7661,56.7791,177557.0
2017-03-29 10:20:00,87.38,87.4,87.36,87.39,147248.0,56.7791,56.7921,56.7661,56.7856,147248.0
2017-03-29 10:25:00,87.39,87.4,87.38,87.4,56353.0,56.7856,56.7921,56.7791,56.7921,56353.0
2017-03-29 10:30:00,87.4,87.53,87.4,87.52,663223.0,56.7921,56.8766,56.7921,56.8701,663223.0
2017-03-29 10:35:00,87.52,87.55,87.51,87.54,366944.0,56.8701,56.8896,56.8636,56.8831,366944.0
2017-03-29 10:40:00,87.54,87.55,87.49,87.5,292702.0,56.8831,56.8896,56.8506,56.8571,292702.0
2017-03-29 10:45:00,87.5,87.53,87.49,87.53,229492.0,56.8571,56.8766,56.8506,56.8766,229492.0
2017-03-29 10:50:00,87.53,87.54,87.51,87.52,115025.0,56.8766,56.8831,56.8636,56.8701,115025.0
2017-03-29 10:55:00,87.52,87.54,87.52,87.53,266874.0,56.8701,56.8831,56.8701,56.8766,266874.0
2017-03-29 11:00:00,87.53,87.53,87.49,87.49,216357.0,56.8766,56.8766,56.8506,56.8506,216357.0
2017-03-29 11:05:00,87.5,87.51,87.49,87.51,78646.0,56.8571,56.8636,56.8506,56.8636,78646.0
2017-03-29 11:10:00,87.51,87.51,87.47,87.47,153554.0,56.8636,56.8636,56.8376,56.8376,153554.0
2017-03-29 11:15:00,87.48,87.48,87.44,87.44,66987.0,56.8441,56.8441,56.8181,56.8181,66987.0
2017-03-29 11:20:00,87.44,87.45,87.43,87.43,136117.0,56.8181,56.8246,56.8116,56.8116,136117.0
2017-03-29 11:25:00,87.43,87.46,87.41,87.43,229716.0,56.8116,56.8311,56.7986,56.8116,229716.0
2017-03-29 11:30:00,87.43,87.43,87.41,87.42,29084.0,56.8116,56.8116,56.7986,56.8051,29084.0
2017-03-29 11:35:00,87.42,87.42,87.38,87.39,122374.0,56.8051,56.8051,56.7791,56.7856,122374.0
2017-03-29 11:40:00,87.39,87.41,87.37,87.41,124556.0,56.7856,56.7986,56.7726,56.7986,124556.0
2017-03-29 11:45:00,87.4,87.42,87.4,87.41,44830.0,56.7921,56.8051,56.7921,56.7986,44830.0
2017-03-29 11:50:00,87.41,87.41,87.36,87.39,99418.0,56.7986,56.7986,56.7661,56.7856,99418.0
2017-03-29 11:55:00,87.38,87.41,87.37,87.41,221160.0,56.7791,56.7986,56.7726,56.7986,221160.0
2017-03-29 12:00:00,87.41,87.42,87.37,87.38,51557.0,56.7986,56.8051,56.7726,56.7791,51557.0
2017-03-29 12:05:00,87.38,87.39,87.37,87.39,112662.0,56.7791,56.7856,56.7726,56.7856,112662.0
2017-03-29 12:10:00,87.39,87.41,87.39,87.41,32025.0,56.7856,56.7986,56.7856,56.7986,32025.0
2017-03-29 12:15:00,87.41,87.42,87.4,87.42,67003.0,56.7986,56.8051,56.7921,56.8051,67003.0
2017-03-29 12:20:00,87.42,87.43,87.41,87.42,79647.0,56.8051,56.8116,56.7986,56.8051,79647.0
2017-03-29 12:25:00,87.43,87.43,87.42,87.42,29239.0,56.8116,56.8116,56.8051,56.8051,29239.0
2017-03-29 12:30:00,87.43,87.43,87.4,87.41,101170.0,56.8116,56.8116,56.7921,56.7986,101170.0
2017-03-29 12:35:00,87.41,87.41,87.4,87.41,23201.0,56.7986,56.7986,56.7921,56.7986,23201.0
2017-03-29 12:40:00,87.4,87.41,87.4,87.41,29936.0,56.7921,56.7986,56.7921,56.7986,29936.0
2017-03-29 12:45:00,87.41,87.41,87.4,87.41,67944.0,56.7986,56.7986,56.7921,56.7986,67944.0
2017-03-29 12:50:00,87.41,87.41,87.4,87.41,43867.0,56.7986,56.7986,56.7921,56.7986,43867.0
2017-03-29 12:55:00,87.41,87.41,87.36,87.38,132292.0,56.7986,56.7986,56.7661,56.7791,132292.0
2017-03-29 13:00:00,87.38,87.41,87.37,87.38,114641.0,56.7791,56.7986,56.7726,56.7791,114641.0
2017-03-29 13:05:00,87.38,87.38,87.37,87.38,32776.0,56.7791,56.7791,56.7726,56.7791,32776.0
2017-03-29 13:10:00,87.38,87.39,87.37,87.39,59662.0,56.7791,56.7856,56.7726,56.7856,59662.0
2017-03-29 13:15:00,87.38,87.39,87.35,87.36,46056.0,56.7791,56.7856,56.7596,56.7661,46056.0
2017-03-29 13:20:00,87.35,87.41,87.33,87.4,235311.0,56.7596,56.7986,56.7467,56.7921,235311.0
2017-03-29 13:25:00,87.4,87.4,87.36,87.37,389434.0,56.7921,56.7921,56.7661,56.7726,389434.0
2017-03-29 13:30:00,87.37,87.38,87.36,87.38,26444.0,56.7726,56.7791,56.7661,56.7791,26444.0
2017-03-29 13:35:00,87.38,87.38,87.37,87.38,51151.0,56.7791,56.7791,56.7726,56.7791,51151.0
2017-03-29 13:40:00,87.38,87.38,87.36,87.38,57426.0,56.7791,56.7791,56.7661,56.7791,57426.0
2017-03-29 13:45:00,87.38,87.38,87.36,87.37,129087.0,56.7791,56.7791,56.7661,56.7726,129087.0
2017-03-29 13:50:00,87.36,87.37,87.36,87.37,153854.0,56.7661,56.7726,56.7661,56.7726,153854.0
2017-03-29 13:55:00,87.36,87.37,87.34,87.37,90878.0,56.7661,56.7726,56.7531,56.7726,90878.0
2017-03-29 14:00:00,87.37,87.38,87.36,87.37,72277.0,56.7726,56.7791,56.7661,56.7726,72277.0
2017-03-29 14:05:00,87.37,87.37,87.34,87.36,54344.0,56.7726,56.7726,56.7531,56.7661,54344.0
2017-03-29 14:10:00,87.36,87.36,87.32,87.33,100191.0,56.7661,56.7661,56.7402,56.7467,100191.0
2017-03-29 14:15:00,87.32,87.37,87.32,87.35,107404.0,56.7402,56.7726,56.7402,56.7596,107404.0
2017-03-29 14:20:00,87.34,87.4,87.34,87.39,41352.0,56.7531,56.7921,56.7531,56.7856,41352.0
2017-03-29 14:25:00,87.39,87.39,87.37,87.39,86835.0,56.7856,56.7856,56.7726,56.7856,86835.0
2017-03-29 14:30:00,87.38,87.39,87.37,87.38,40009.0,56.7791,56.7856,56.7726,56.7791,40009.0
2017-03-29 14:35:00,87.38,87.39,87.37,87.39,39508.0,56.7791,56.7856,56.7726,56.7856,39508.0
2017-03-29 14:40:00,87.39,87.39,87.37,87.38,44782.0,56.7856,56.7856,56.7726,56.7791,44782.0
2017-03-29 14:45:00,87.38,87.38,87.37,87.38,24704.0,56.7791,56.7791,56.7726,56.7791,24704.0
2017-03-29 14:50:00,87.38,87.38,87.37,87.38,25942.0,56.7791,56.7791,56.7726,56.7791,25942.0
2017-03-29 14:55:00,87.38,87.42,87.37,87.42,98724.0,56.7791,56.8051,56.7726,56.8051,98724.0
2017-03-29 15:00:00,87.42,87.43,87.39,87.43,59859.0,56.8051,56.8116,56.7856,56.8116,59859.0
2017-03-29 15:05:00,87.42,87.45,87.41,87.44,54297.0,56.8051,56.8246,56.7986,56.8181,54297.0
2017-03-29 15:10:00,87.45,87.45,87.4,87.42,218651.0,56.8246,56.8246,56.7921,56.8051,218651.0
2017-03-29 15:15:00,87.42,87.44,87.4,87.43,163736.0,56.8051,56.8181,56.7921,56.8116,163736.0
2017-03-29 15:20:00,87.43,87.44,87.42,87.44,39315.0,56.8116,56.8181,56.8051,56.8181,39315.0
2017-03-29 15:25:00,87.44,87.48,87.43,87.45,283368.0,56.8181,56.8441,56.8116,56.8246,283368.0
2017-03-29 15:30:00,87.46,87.47,87.45,87.47,155854.0,56.8311,56.8376,56.8246,56.8376,155854.0
2017-03-29 15:35:00,87.47,87.48,87.46,87.47,107271.0,56.8376,56.8441,56.8311,56.8376,107271.0
2017-03-29 15:40:00,87.46,87.47,87.41,87.43,86043.0,56.8311,56.8376,56.7986,56.8116,86043.0
2017-03-29 15:45:00,87.43,87.49,87.42,87.47,224293.0,56.8116,56.8506,56.8051,56.8376,224293.0
2017-03-29 15:50:00,87.47,87.49,87.43,87.46,281221.0,56.8376,56.8506,56.8116,56.8311,281221.0
2017-03-29 15:55:00,87.45,87.47,87.38,87.4,666094.0,56.8246,56.8376,56.7791,56.7921,666094.0
2017-03-30 09:30:00,87.6,87.61,87.5,87.53,208545.0,56.9221,56.9286,56.8571,56.8766,208545.0
2017-03-30 09:35:00,87.53,87.53,87.47,87.51,127973.0,56.8766,56.8766,56.8376,56.8636,127973.0
2017-03-30 09:40:00,87.51,87.53,87.48,87.52,222303.0,56.8636,56.8766,56.8441,56.8701,222303.0
2017-03-30 09:45:00,87.53,87.56,87.51,87.53,196497.0,56.8766,56.8961,56.8636,56.8766,196497.0
2017-03-30 09:50:00,87.52,87.53,87.51,87.51,221388.0,56.8701,56.8766,56.8636,56.8636,221388.0
2017-03-30 09:55:00,87.52,87.53,87.48,87.52,176163.0,56.8701,56.8766,56.8441,56.8701,176163.0
2017-03-30 10:00:00,87.52,87.56,87.51,87.56,146007.0,56.8701,56.8961,56.8636,56.8961,146007.0
2017-03-30 10:05:00,87.56,87.6,87.55,87.59,165394.0,56.8961,56.9221,56.8896,56.9156,165394.0
2017-03-30 10:10:00,87.59,87.61,87.58,87.58,260136.0,56.9156,56.9286,56.9091,56.9091,260136.0
2017-03-30 10:15:00,87.58,87.6,87.57,87.59,316496.0,56.9091,56.9221,56.9026,56.9156,316496.0
2017-03-30 10:20:00,87.6,87.6,87.57,87.59,80981.0,56.9221,56.9221,56.9026,56.9156,80981.0
2017-03-30 10:25:00,87.59,87.6,87.58,87.59,57849.0,56.9156,56.9221,56.9091,56.9156,57849.0
2017-03-30 10:30:00,87.59,87.6,87.57,87.59,100023.0,56.9156,56.9221,56.9026,56.9156,100023.0
2017-03-30 10:35:00,87.58,87.62,87.58,87.62,87304.0,56.9091,56.9351,56.9091,56.9351,87304.0
2017-03-30 10:40:00,87.62,87.64,87.62,87.63,87687.0,56.9351,56.9481,56.9351,56.9416,87687.0
2017-03-30 10:45:00,87.63,87.63,87.58,87.61,172595.0,56.9416,56.9416,56.9091,56.9286,172595.0
2017-03-30 10:50:00,87.61,87.63,87.59,87.63,133906.0,56.9286,56.9416,56.9156,56.9416,133906.0
2017-03-30 10:55:00,87.63,87.63,87.62,87.63,94095.0,56.9416,56.9416,56.9351,56.9416,94095.0
2017-03-30 11:00:00,87.62,87.63,87.62,87.62,175386.0,56.9351,56.9416,56.9351,56.9351,175386.0
2017-03-30 11:05:00,87.63,87.65,87.62,87.65,84358.0,56.9416,56.9546,56.9351,56.9546,84358.0
2017-03-30 11:10:00,87.65,87.66,87.64,87.66,502998.0,56.9546,56.9611,56.9481,56.9611,502998.0
2017-03-30 11:15:00,87.66,87.66,87.65,87.66,177544.0,56.9611,56.9611,56.9546,56.9611,177544.0
2017-03-30 11:20:00,87.66,87.67,87.65,87.67,198528.0,56.9611,56.9676,56.9546,56.9676,198528.0
2017-03-30 11:25:00,87.67,87.68,87.66,87.68,295676.0,56.9676,56.9741,56.9611,56.9741,295676.0
2017-03-30 11:30:00,87.68,87.69,87.67,87.69,100829.0,56.9741,56.9806,56.9676,56.9806,100829.0
2017-03-30 11:35:00,87.69,87.69,87.66,87.67,130823.0,56.9806,56.9806,56.9611,56.9676,130823.0
2017-03-30 11:40:00,87.67,87.67,87.65,87.66,53165.0,56.9676,56.9676,56.9546,56.9611,53165.0
2017-03-30 11:45:00,87.66,87.69,87.66,87.69,53129.0,56.9611,56.9806,56.9611,56.9806,53129.0
2017-03-30 11:50:00,87.69,87.7,87.68,87.7,43736.0,56.9806,56.9871,56.9741,56.9871,43736.0
2017-03-30 11:55:00,87.7,87.7,87.68,87.69,134576.0,56.9871,56.9871,56.9741,56.9806,134576.0
2017-03-30 12:00:00,87.69,87.69,87.68,87.69,57964.0,56.9806,56.9806,56.9741,56.9806,57964.0
2017-03-30 12:05:00,87.69,87.69,87.65,87.66,149786.0,56.9806,56.9806,56.9546,56.9611,149786.0
2017-03-30 12:10:00,87.66,87.66,87.65,87.66,29753.0,56.9611,56.9611,56.9546,56.9611,29753.0
2017-03-30 12:15:00,87.66,87.67,87.65,87.67,86145.0,56.9611,56.9676,56.9546,56.9676,86145.0
2017-03-30 12:20:00,87.67,87.68,87.66,87.67,79474.0,56.9676,56.9741,56.9611,56.9676,79474.0
2017-03-30 12:25:00,87.67,87.69,87.66,87.67,72596.0,56.9676,56.9806,56.9611,56.9676,72596.0
2017-03-30 12:30:00,87.68,87.69,87.67,87.69,116384.0,56.9741,56.9806,56.9676,56.9806,116384.0
2017-03-30 12:35:00,87.69,87.69,87.64,87.65,107826.0,56.9806,56.9806,56.9481,56.9546,107826.0
2017-03-30 12:40:00,87.65,87.66,87.62,87.65,120364.0,56.9546,56.9611,56.9351,56.9546,120364.0
2017-03-30 12:45:00,87.65,87.67,87.64,87.67,53755.0,56.9546,56.9676,56.9481,56.9676,53755.0
2017-03-30 12:50:00,87.67,87.68,87.66,87.68,50812.0,56.9676,56.9741,56.9611,56.9741,50812.0
2017-03-30 12:55:00,87.68,87.68,87.67,87.68,36907.0,56.9741,56.9741,56.9676,56.9741,36907.0
2017-03-30 13:00:00,87.68,87.68,87.67,87.68,39547.0,56.9741,56.9741,56.9676,56.9741,39547.0
2017-03-30 13:05:00,87.68,87.68,87.67,87.68,34856.0,56.9741,56.9741,56.9676,56.9741,34856.0
2017-03-30 13:10:00,87.67,87.73,87.67,87.72,282947.0,56.9676,57.0066,56.9676,57.0001,282947.0
2017-03-30 13:15:00,87.72,87.72,87.71,87.72,39825.0,57.0001,57.0001,56.9936,57.0001,39825.0
2017-03-30 13:20:00,87.72,87.72,87.71,87.72,57721.0,57.0001,57.0001,56.9936,57.0001,57721.0
2017-03-30 13:25:00,87.72,87.72,87.71,87.72,24181.0,57.0001,57.0001,56.9936,57.0001,24181.0
2017-03-30 13:30:00,87.72,87.73,87.67,87.7,274945.0,57.0001,57.0066,56.9676,56.9871,274945.0
2017-03-30 13:35:00,87.71,87.73,87.71,87.73,78032.0,56.9936,57.0066,56.9936,57.0066,78032.0
2017-03-30 13:40:00,87.73,87.75,87.72,87.75,72233.0,57.0066,57.0196,57.0001,57.0196,72233.0
2017-03-30 13:45:00,87.75,87.76,87.74,87.76,99615.0,57.0196,57.0261,57.0131,57.0261,99615.0
2017-03-30 13:50:00,87.76,87.76,87.72,87.72,151910.0,57.0261,57.0261,57.0001,57.0001,151910.0
2017-03-30 13:55:00,87.73,87.73,87.7,87.71,131133.0,57.0066,57.0066,56.9871,56.9936,131133.0
2017-03-30 14:00:00,87.7,87.73,87.7,87.71,436731.0,56.9871,57.0066,56.9871,56.9936,436731.0
2017-03-30 14:05:00,87.71,87.74,87.7,87.73,136247.0,56.9936,57.0131,56.9871,57.0066,136247.0
2017-03-30 14:10:00,87.73,87.78,87.72,87.78,169800.0,57.0066,57.0391,57.0001,57.0391,169800.0
2017-03-30 14:15:00,87.78,87.79,87.77,87.78,97896.0,57.0391,57.0456,57.0326,57.0391,97896.0
2017-03-30 14:20:00,87.78,87.82,87.76,87.76,246539.0,57.0391,57.0651,57.0261,57.0261,246539.0
2017-03-30 14:25:00,87.76,87.79,87.74,87.76,460407.0,57.0261,57.0456,57.0131,57.0261,460407.0
2017-03-30 14:30:00,87.76,87.77,87.75,87.77,54801.0,57.0261,57.0326,57.0196,57.0326,54801.0
2017-03-30 14:35:00,87.78,87.78,87.7,87.76,1786030.0,57.0391,57.0391,56.9871,57.0261,1786030.0
2017-03-30 14:40:00,87.76,87.76,87.75,87.76,22789.0,57.0261,57.0261,57.0196,57.0261,22789.0
2017-03-30 14:45:00,87.76,87.76,87.75,87.76,34488.0,57.0261,57.0261,57.0196,57.0261,34488.0
2017-03-30 14:50:00,87.76,87.77,87.75,87.76,160808.0,57.0261,57.0326,57.0196,57.0261,160808.0
2017-03-30 14:55:00,87.76,87.77,87.72,87.77,97861.0,57.0261,57.0326,57.0001,57.0326,97861.0
2017-03-30 15:00:00,87.77,87.78,87.76,87.78,52286.0,57.0326,57.0391,57.0261,57.0391,52286.0
2017-03-30 15:05:00,87.78,87.79,87.77,87.79,43280.0,57.0391,57.0456,57.0326,57.0456,43280.0
2017-03-30 15:10:00,87.79,87.79,87.78,87.79,51029.0,57.0456,57.0456,57.0391,57.0456,51029.0
2017-03-30 15:15:00,87.79,87.81,87.78,87.81,150711.0,57.0456,57.0586,57.0391,57.0586,150711.0
2017-03-30 15:20:00,87.81,87.83,87.8,87.82,252743.0,57.0586,57.0715,57.0521,57.0651,252743.0
2017-03-30 15:25:00,87.83,87.83,87.81,87.81,82184.0,57.0715,57.0715,57.0586,57.0586,82184.0
2017-03-30 15:30:00,87.82,87.82,87.81,87.82,60413.0,57.0651,57.0651,57.0586,57.0651,60413.0
2017-03-30 15:35:00,87.82,87.83,87.81,87.83,192069.0,57.0651,57.0715,57.0586,57.0715,192069.0
2017-03-30 15:40:00,87.83,87.83,87.8,87.81,152962.0,57.0715,57.0715,57.0521,57.0586,152962.0
2017-03-30 15:45:00,87.81,87.83,87.81,87.81,280853.0,57.0586,57.0715,57.0586,57.0586,280853.0
2017-03-30 15:50:00,87.82,87.82,87.76,87.79,415021.0,57.0651,57.0651,57.0261,57.0456,415021.0
2017-03-30 15:55:00,87.79,87.82,87.78,87.8,1333637.0,57.0456,57.0651,57.0391,57.0521,1333637.0
2017-03-31 09:30:00,87.73,87.76,87.68,87.71,61643.0,57.0066,57.0261,56.9741,56.9936,61643.0
2017-03-31 09:35:00,87.7,87.77,87.7,87.76,156642.0,56.9871,57.0326,56.9871,57.0261,156642.0
2017-03-31 09:40:00,87.76,87.77,87.74,87.76,68048.0,57.0261,57.0326,57.0131,57.0261,68048.0
2017-03-31 09:45:00,87.76,87.82,87.75,87.8,132195.0,57.0261,57.0651,57.0196,57.0521,132195.0
2017-03-31 09:50:00,87.8,87.82,87.76,87.81,126165.0,57.0521,57.0651,57.0261,57.0586,126165.0
2017-03-31 09:55:00,87.81,87.81,87.75,87.77,155805.0,57.0586,57.0586,57.0196,57.0326,155805.0
2017-03-31 10:00:00,87.77,87.82,87.76,87.81,108651.0,57.0326,57.0651,57.0261,57.0586,108651.0
2017-03-31 10:05:00,87.82,87.87,87.82,87.86,204982.0,57.0651,57.0975,57.0651,57.091,204982.0
2017-03-31 10:10:00,87.86,87.86,87.82,87.84,48409.0,57.091,57.091,57.0651,57.078,48409.0
2017-03-31 10:15:00,87.84,87.84,87.82,87.84,24358.0,57.078,57.078,57.0651,57.078,24358.0
2017-03-31 10:20:00,87.84,87.85,87.82,87.84,410829.0,57.078,57.0845,57.0651,57.078,410829.0
2017-03-31 10:25:00,87.84,87.84,87.81,87.84,301976.0,57.078,57.078,57.0586,57.078,301976.0
2017-03-31 10:30:00,87.84,87.85,87.83,87.84,97040.0,57.078,57.0845,57.0715,57.078,97040.0
2017-03-31 10:35:00,87.86,87.88,87.85,87.88,109279.0,57.091,57.104,57.0845,57.104,109279.0
2017-03-31 10:40:00,87.88,87.9,87.87,87.89,123112.0,57.104,57.117,57.0975,57.1105,123112.0
2017-03-31 10:45:00,87.89,87.89,87.87,87.89,132598.0,57.1105,57.1105,57.0975,57.1105,132598.0
2017-03-31 10:50:00,87.88,87.89,87.87,87.88,12666.0,57.104,57.1105,57.0975,57.104,12666.0
2017-03-31 10:55:00,87.88,87.88,87.86,87.86,13846.0,57.104,57.104,57.091,57.091,13846.0
2017-03-31 11:00:00,87.86,87.87,87.86,87.87,11342.0,57.091,57.0975,57.091,57.0975,11342.0
2017-03-31 11:05:00,87.87,87.87,87.84,87.86,46320.0,57.0975,57.0975,57.078,57.091,46320.0
2017-03-31 11:10:00,87.86,87.86,87.82,87.85,106257.0,57.091,57.091,57.0651,57.0845,106257.0
2017-03-31 11:15:00,87.84,87.86,87.84,87.86,19780.0,57.078,57.091,57.078,57.091,19780.0
2017-03-31 11:20:00,87.86,87.87,87.85,87.87,37775.0,57.091,57.0975,57.0845,57.0975,37775.0
2017-03-31 11:25:00,87.87,87.87,87.86,87.87,34271.0,57.0975,57.0975,57.091,57.0975,34271.0
2017-03-31 11:30:00,87.86,87.87,87.82,87.87,68317.0,57.091,57.0975,57.0651,57.0975,68317.0
2017-03-31 11:35:00,87.87,87.88,87.84,87.86,44659.0,57.0975,57.104,57.078,57.091,44659.0
2017-03-31 11:40:00,87.86,87.86,87.85,87.86,32146.0,57.091,57.091,57.0845,57.091,32146.0
2017-03-31 11:45:00,87.86,87.87,87.85,87.87,33292.0,57.091,57.0975,57.0845,57.0975,33292.0
2017-03-31 11:50:00,87.87,87.87,87.86,87.87,28907.0,57.0975,57.0975,57.091,57.0975,28907.0
2017-03-31 11:55:00,87.87,87.87,87.85,87.86,204501.0,57.0975,57.0975,57.0845,57.091,204501.0
2017-03-31 12:00:00,87.85,87.87,87.85,87.87,58031.0,57.0845,57.0975,57.0845,57.0975,58031.0
2017-03-31 12:05:00,87.87,87.87,87.86,87.87,14104.0,57.0975,57.0975,57.091,57.0975,14104.0
2017-03-31 12:10:00,87.87,87.89,87.86,87.89,87930.0,57.0975,57.1105,57.091,57.1105,87930.0
2017-03-31 12:15:00,87.89,87.9,87.88,87.9,73052.0,57.1105,57.117,57.104,57.117,73052.0
2017-03-31 12:20:00,87.89,87.9,87.89,87.9,44950.0,57.1105,57.117,57.1105,57.117,44950.0
2017-03-31 12:25:00,87.89,87.9,87.89,87.9,21459.0,57.1105,57.117,57.1105,57.117,21459.0
2017-03-31 12:30:00,87.9,87.9,87.86,87.87,132862.0,57.117,57.117,57.091,57.0975,132862.0
2017-03-31 12:35:00,87.87,87.88,87.86,87.86,57026.0,57.0975,57.104,57.091,57.091,57026.0
2017-03-31 12:40:00,87.87,87.87,87.85,87.86,34146.0,57.0975,57.0975,57.0845,57.091,34146.0
2017-03-31 12:45:00,87.86,87.86,87.84,87.84,158540.0,57.091,57.091,57.078,57.078,158540.0
2017-03-31 12:50:00,87.84,87.85,87.84,87.84,29162.0,57.078,57.0845,57.078,57.078,29162.0
2017-03-31 12:55:00,87.84,87.85,87.82,87.84,60936.0,57.078,57.0845,57.0651,57.078,60936.0
2017-03-31 13:00:00,87.84,87.84,87.83,87.84,25552.0,57.078,57.078,57.0715,57.078,25552.0
2017-03-31 13:05:00,87.84,87.84,87.83,87.84,36525.0,57.078,57.078,57.0715,57.078,36525.0
2017-03-31 13:10:00,87.84,87.84,87.83,87.84,40488.0,57.078,57.078,57.0715,57.078,40488.0
2017-03-31 13:15:00,87.84,87.84,87.83,87.84,45606.0,57.078,57.078,57.0715,57.078,45606.0
2017-03-31 13:20:00,87.84,87.84,87.83,87.83,31074.0,57.078,57.078,57.0715,57.0715,31074.0
2017-03-31 13:25:00,87.84,87.84,87.83,87.84,38025.0,57.078,57.078,57.0715,57.078,38025.0
2017-03-31 13:30:00,87.84,87.84,87.81,87.82,308103.0,57.078,57.078,57.0586,57.0651,308103.0
2017-03-31 13:35:00,87.81,87.84,87.81,87.83,52410.0,57.0586,57.078,57.0586,57.0715,52410.0
2017-03-31 13:40:00,87.83,87.84,87.82,87.84,134776.0,57.0715,57.078,57.0651,57.078,134776.0
2017-03-31 13:45:00,87.83,87.83,87.81,87.83,83912.0,57.0715,57.0715,57.0586,57.0715,83912.0
2017-03-31 13:50:00,87.83,87.83,87.82,87.82,29312.0,57.0715,57.0715,57.0651,57.0651,29312.0
2017-03-31 13:55:00,87.82,87.83,87.78,87.79,137322.0,57.0651,57.0715,57.0391,57.0456,137322.0
2017-03-31 14:00:00,87.79,87.79,87.77,87.78,57305.0,57.0456,57.0456,57.0326,57.0391,57305.0
2017-03-31 14:05:00,87.78,87.78,87.77,87.78,35887.0,57.0391,57.0391,57.0326,57.0391,35887.0
2017-03-31 14:10:00,87.78,87.78,87.72,87.74,171410.0,57.0391,57.0391,57.0001,57.0131,171410.0
2017-03-31 14:15:00,87.75,87.78,87.74,87.76,108786.0,57.0196,57.0391,57.0131,57.0261,108786.0
2017-03-31 14:20:00,87.75,87.8,87.75,87.79,91781.0,57.0196,57.0521,57.0196,57.0456,91781.0
2017-03-31 14:25:00,87.79,87.79,87.77,87.78,72452.0,57.0456,57.0456,57.0326,57.0391,72452.0
2017-03-31 14:30:00,87.78,87.8,87.77,87.8,104912.0,57.0391,57.0521,57.0326,57.0521,104912.0
2017-03-31 14:35:00,87.8,87.81,87.79,87.81,129713.0,57.0521,57.0586,57.0456,57.0586,129713.0
2017-03-31 14:40:00,87.81,87.81,87.79,87.81,71894.0,57.0586,57.0586,57.0456,57.0586,71894.0
2017-03-31 14:45:00,87.8,87.81,87.79,87.81,77857.0,57.0521,57.0586,57.0456,57.0586,77857.0
2017-03-31 14:50:00,87.81,87.82,87.81,87.81,173141.0,57.0586,57.0651,57.0586,57.0586,173141.0
2017-03-31 14:55:00,87.81,87.82,87.8,87.81,60563.0,57.0586,57.0651,57.0521,57.0586,60563.0
2017-03-31 15:00:00,87.81,87.81,87.8,87.81,76214.0,57.0586,57.0586,57.0521,57.0586,76214.0
2017-03-31 15:05:00,87.81,87.81,87.8,87.81,70931.0,57.0586,57.0586,57.0521,57.0586,70931.0
2017-03-31 15:10:00,87.81,87.82,87.8,87.82,109359.0,57.0586,57.0651,57.0521,57.0651,109359.0
2017-03-31 15:15:00,87.82,87.84,87.82,87.84,92476.0,57.0651,57.078,57.0651,57.078,92476.0
2017-03-31 15:20:00,87.84,87.85,87.83,87.84,79592.0,57.078,57.0845,57.0715,57.078,79592.0
2017-03-31 15:25:00,87.84,87.85,87.84,87.84,271783.0,57.078,57.0845,57.078,57.078,271783.0
2017-03-31 15:30:00,87.84,87.88,87.84,87.88,108417.0,57.078,57.104,57.078,57.104,108417.0
2017-03-31 15:35:00,87.88,87.88,87.85,87.87,109424.0,57.104,57.104,57.0845,57.0975,109424.0
2017-03-31 15:40:00,87.87,87.87,87.85,87.87,92737.0,57.0975,57.0975,57.0845,57.0975,92737.0
2017-03-31 15:45:00,87.87,87.88,87.81,87.83,498201.0,57.0975,57.104,57.0586,57.0715,498201.0
2017-03-31 15:50:00,87.82,87.84,87.81,87.81,170128.0,57.0651,57.078,57.0586,57.0586,170128.0
2017-03-31 15:55:00,87.81,87.84,87.77,87.78,575570.0,57.0586,57.078,57.0326,57.0391,575570.0
2017-04-03 09:30:00,87.46,87.46,87.38,87.45,177811.0,57.0735,57.0735,57.0213,57.067,177811.0
2017-04-03 09:35:00,87.46,87.46,87.43,87.43,94118.0,57.0735,57.0735,57.0539,57.0539,94118.0
2017-04-03 09:40:00,87.43,87.45,87.43,87.45,143551.0,57.0539,57.067,57.0539,57.067,143551.0
2017-04-03 09:45:00,87.46,87.47,87.44,87.46,370280.0,57.0735,57.08,57.0605,57.0735,370280.0
2017-04-03 09:50:00,87.46,87.46,87.44,87.44,353859.0,57.0735,57.0735,57.0605,57.0605,353859.0
2017-04-03 09:55:00,87.44,87.45,87.41,87.41,511716.0,57.0605,57.067,57.0409,57.0409,511716.0
2017-04-03 10:00:00,87.42,87.42,87.37,87.39,472287.0,57.0474,57.0474,57.0148,57.0278,472287.0
2017-04-03 10:05:00,87.38,87.39,87.35,87.38,220374.0,57.0213,57.0278,57.0017,57.0213,220374.0
2017-04-03 10:10:00,87.36,87.38,87.34,87.38,728720.0,57.0082,57.0213,56.9952,57.0213,728720.0
2017-04-03 10:15:00,87.37,87.41,87.36,87.4,126868.0,57.0148,57.0409,57.0082,57.0343,126868.0
2017-04-03 10:20:00,87.4,87.4,87.39,87.39,25954.0,57.0343,57.0343,57.0278,57.0278,25954.0
2017-04-03 10:25:00,87.4,87.44,87.39,87.43,151902.0,57.0343,57.0605,57.0278,57.0539,151902.0
2017-04-03 10:30:00,87.43,87.45,87.43,87.43,116863.0,57.0539,57.067,57.0539,57.0539,116863.0
2017-04-03 10:35:00,87.43,87.44,87.43,87.44,26432.0,57.0539,57.0605,57.0539,57.0605,26432.0
2017-04-03 10:40:00,87.44,87.44,87.41,87.41,112420.0,57.0605,57.0605,57.0409,57.0409,112420.0
2017-04-03 10:45:00,87.41,87.44,87.41,87.42,108919.0,57.0409,57.0605,57.0409,57.0474,108919.0
2017-04-03 10:50:00,87.42,87.42,87.3,87.32,238341.0,57.0474,57.0474,56.9691,56.9821,238341.0
2017-04-03 10:55:00,87.31,87.34,87.3,87.33,161312.0,56.9756,56.9952,56.9691,56.9887,161312.0
2017-04-03 11:00:00,87.33,87.35,87.31,87.33,234824.0,56.9887,57.0017,56.9756,56.9887,234824.0
2017-04-03 11:05:00,87.33,87.33,87.27,87.28,239721.0,56.9887,56.9887,56.9495,56.956,239721.0
2017-04-03 11:10:00,87.27,87.3,87.26,87.3,166851.0,56.9495,56.9691,56.943,56.9691,166851.0
2017-04-03 11:15:00,87.3,87.37,87.29,87.37,2484118.0,56.9691,57.0148,56.9626,57.0148,2484118.0
2017-04-03 11:20:00,87.37,87.41,87.36,87.38,517144.0,57.0148,57.0409,57.0082,57.0213,517144.0
2017-04-03 11:25:00,87.38,87.39,87.35,87.37,95789.0,57.0213,57.0278,57.0017,57.0148,95789.0
2017-04-03 11:30:00,87.37,87.37,87.34,87.34,33288.0,57.0148,57.0148,56.9952,56.9952,33288.0
2017-04-03 11:35:00,87.35,87.37,87.32,87.36,194853.0,57.0017,57.0148,56.9821,57.0082,194853.0
2017-04-03 11:40:00,87.35,87.36,87.33,87.34,102678.0,57.0017,57.0082,56.9887,56.9952,102678.0
2017-04-03 11:45:00,87.34,87.37,87.31,87.33,117224.0,56.9952,57.0148,56.9756,56.9887,117224.0
2017-04-03 11:50:00,87.32,87.37,87.31,87.35,74445.0,56.9821,57.0148,56.9756,57.0017,74445.0
2017-04-03 11:55:00,87.34,87.37,87.33,87.35,124263.0,56.9952,57.0148,56.9887,57.0017,124263.0
2017-04-03 12:00:00,87.34,87.36,87.28,87.32,176560.0,56.9952,57.0082,56.956,56.9821,176560.0
2017-04-03 12:05:00,87.32,87.34,87.3,87.33,95524.0,56.9821,56.9952,56.9691,56.9887,95524.0
2017-04-03 12:10:00,87.33,87.34,87.31,87.32,88769.0,56.9887,56.9952,56.9756,56.9821,88769.0
2017-04-03 12:15:00,87.32,87.35,87.31,87.32,18086.0,56.9821,57.0017,56.9756,56.9821,18086.0
2017-04-03 12:20:00,87.33,87.33,87.29,87.3,97797.0,56.9887,56.9887,56.9626,56.9691,97797.0
2017-04-03 12:25:00,87.3,87.34,87.29,87.34,91397.0,56.9691,56.9952,56.9626,56.9952,91397.0
2017-04-03 12:30:00,87.34,87.36,87.32,87.34,34579.0,56.9952,57.0082,56.9821,56.9952,34579.0
2017-04-03 12:35:00,87.34,87.37,87.33,87.35,42586.0,56.9952,57.0148,56.9887,57.0017,42586.0
2017-04-03 12:40:00,87.36,87.36,87.33,87.34,45013.0,57.0082,57.0082,56.9887,56.9952,45013.0
2017-04-03 12:45:00,87.34,87.34,87.32,87.33,58403.0,56.9952,56.9952,56.9821,56.9887,58403.0
2017-04-03 12:50:00,87.33,87.34,87.32,87.34,72807.0,56.9887,56.9952,56.9821,56.9952,72807.0
2017-04-03 12:55:00,87.33,87.35,87.32,87.34,104581.0,56.9887,57.0017,56.9821,56.9952,104581.0
2017-04-03 13:00:00,87.35,87.38,87.33,87.36,76118.0,57.0017,57.0213,56.9887,57.0082,76118.0
2017-04-03 13:05:00,87.36,87.38,87.33,87.34,52410.0,57.0082,57.0213,56.9887,56.9952,52410.0
2017-04-03 13:10:00,87.33,87.37,87.33,87.35,42960.0,56.9887,57.0148,56.9887,57.0017,42960.0
2017-04-03 13:15:00,87.35,87.36,87.33,87.35,47265.0,57.0017,57.0082,56.9887,57.0017,47265.0
2017-04-03 13:20:00,87.34,87.35,87.31,87.33,67272.0,56.9952,57.0017,56.9756,56.9887,67272.0
2017-04-03 13:25:00,87.33,87.34,87.31,87.32,66276.0,56.9887,56.9952,56.9756,56.9821,66276.0
2017-04-03 13:30:00,87.33,87.33,87.31,87.33,43969.0,56.9887,56.9887,56.9756,56.9887,43969.0
2017-04-03 13:35:00,87.34,87.34,87.29,87.31,69501.0,56.9952,56.9952,56.9626,56.9756,69501.0
2017-04-03 13:40:00,87.3,87.3,87.26,87.27,85270.0,56.9691,56.9691,56.943,56.9495,85270.0
2017-04-03 13:45:00,87.28,87.29,87.24,87.26,196598.0,56.956,56.9626,56.9299,56.943,196598.0
2017-04-03 13:50:00,87.26,87.28,87.25,87.27,95374.0,56.943,56.956,56.9365,56.9495,95374.0
2017-04-03 13:55:00,87.27,87.32,87.26,87.28,154356.0,56.9495,56.9821,56.943,56.956,154356.0
2017-04-03 14:00:00,87.28,87.28,87.26,87.27,106014.0,56.956,56.956,56.943,56.9495,106014.0
2017-04-03 14:05:00,87.27,87.27,87.26,87.27,51999.0,56.9495,56.9495,56.943,56.9495,51999.0
2017-04-03 14:10:00,87.27,87.28,87.25,87.26,102028.0,56.9495,56.956,56.9365,56.943,102028.0
2017-04-03 14:15:00,87.27,87.27,87.24,87.25,66572.0,56.9495,56.9495,56.9299,56.9365,66572.0
2017-04-03 14:20:00,87.25,87.26,87.23,87.25,83057.0,56.9365,56.943,56.9234,56.9365,83057.0
2017-04-03 14:25:00,87.25,87.28,87.24,87.27,168275.0,56.9365,56.956,56.9299,56.9495,168275.0
2017-04-03 14:30:00,87.27,87.27,87.26,87.26,306135.0,56.9495,56.9495,56.943,56.943,306135.0
2017-04-03 14:35:00,87.26,87.27,87.25,87.26,226627.0,56.943,56.9495,56.9365,56.943,226627.0
2017-04-03 14:40:00,87.27,87.3,87.26,87.28,412831.0,56.9495,56.9691,56.943,56.956,412831.0
2017-04-03 14:45:00,87.29,87.3,87.27,87.3,258669.0,56.9626,56.9691,56.9495,56.9691,258669.0
2017-04-03 14:50:00,87.3,87.3,87.29,87.3,73349.0,56.9691,56.9691,56.9626,56.9691,73349.0
2017-04-03 14:55:00,87.3,87.31,87.28,87.3,120211.0,56.9691,56.9756,56.956,56.9691,120211.0
2017-04-03 15:00:00,87.29,87.33,87.28,87.31,166213.0,56.9626,56.9887,56.956,56.9756,166213.0
2017-04-03 15:05:00,87.31,87.33,87.3,87.33,44474.0,56.9756,56.9887,56.9691,56.9887,44474.0
2017-04-03 15:10:00,87.33,87.38,87.32,87.36,95732.0,56.9887,57.0213,56.9821,57.0082,95732.0
2017-04-03 15:15:00,87.36,87.38,87.33,87.36,160481.0,57.0082,57.0213,56.9887,57.0082,160481.0
2017-04-03 15:20:00,87.36,87.45,87.35,87.44,346227.0,57.0082,57.067,57.0017,57.0605,346227.0
2017-04-03 15:25:00,87.44,87.44,87.39,87.43,106884.0,57.0605,57.0605,57.0278,57.0539,106884.0
2017-04-03 15:30:00,87.42,87.43,87.35,87.38,237669.0,57.0474,57.0539,57.0017,57.0213,237669.0
2017-04-03 15:35:00,87.38,87.4,87.36,87.39,79168.0,57.0213,57.0343,57.0082,57.0278,79168.0
2017-04-03 15:40:00,87.38,87.41,87.38,87.41,119084.0,57.0213,57.0409,57.0213,57.0409,119084.0
2017-04-03 15:45:00,87.4,87.43,87.38,87.39,183549.0,57.0343,57.0539,57.0213,57.0278,183549.0
2017-04-03 15:50:00,87.38,87.39,87.36,87.37,183558.0,57.0213,57.0278,57.0082,57.0148,183558.0
2017-04-03 15:55:00,87.37,87.41,87.34,87.38,1776690.0,57.0148,57.0409,56.9952,57.0213,1776690.0
2017-04-04 09:30:00,87.37,87.4,87.32,87.39,288276.0,57.0148,57.0343,56.9821,57.0278,288276.0
2017-04-04 09:35:00,87.39,87.42,87.37,87.38,174929.0,57.0278,57.0474,57.0148,57.0213,174929.0
2017-04-04 09:40:00,87.38,87.4,87.35,87.39,73876.0,57.0213,57.0343,57.0017,57.0278,73876.0
2017-04-04 09:45:00,87.39,87.41,87.37,87.38,32906.0,57.0278,57.0409,57.0148,57.0213,32906.0
2017-04-04 09:50:00,87.38,87.4,87.36,87.37,27891.0,57.0213,57.0343,57.0082,57.0148,27891.0
2017-04-04 09:55:00,87.38,87.38,87.34,87.38,58040.0,57.0213,57.0213,56.9952,57.0213,58040.0
2017-04-04 10:00:00,87.38,87.39,87.32,87.32,43498.0,57.0213,57.0278,56.9821,56.9821,43498.0
2017-04-04 10:05:00,87.33,87.34,87.29,87.32,641197.0,56.9887,56.9952,56.9626,56.9821,641197.0
2017-04-04 10:10:00,87.32,87.34,87.31,87.34,204223.0,56.9821,56.9952,56.9756,56.9952,204223.0
2017-04-04 10:15:00,87.34,87.36,87.32,87.33,98740.0,56.9952,57.0082,56.9821,56.9887,98740.0
2017-04-04 10:20:00,87.33,87.36,87.32,87.36,20587.0,56.9887,57.0082,56.9821,57.0082,20587.0
2017-04-04 10:25:00,87.35,87.36,87.31,87.34,158812.0,57.0017,57.0082,56.9756,56.9952,158812.0
2017-04-04 10:30:00,87.34,87.4,87.34,87.38,45528.0,56.9952,57.0343,56.9952,57.0213,45528.0
2017-04-04 10:35:00,87.39,87.4,87.37,87.38,52244.0,57.0278,57.0343,57.0148,57.0213,52244.0
2017-04-04 10:40:00,87.38,87.4,87.37,87.37,26365.0,57.0213,57.0343,57.0148,57.0148,26365.0
2017-04-04 10:45:00,87.37,87.38,87.35,87.35,97048.0,57.0148,57.0213,57.0017,57.0017,97048.0
2017-04-04 10:50:00,87.36,87.39,87.35,87.37,46680.0,57.0082,57.0278,57.0017,57.0148,46680.0
2017-04-04 10:55:00,87.37,87.38,87.36,87.38,25104.0,57.0148,57.0213,57.0082,57.0213,25104.0
2017-04-04 11:00:00,87.38,87.4,87.37,87.4,68544.0,57.0213,57.0343,57.0148,57.0343,68544.0
2017-04-04 11:05:00,87.4,87.41,87.36,87.4,56939.0,57.0343,57.0409,57.0082,57.0343,56939.0
2017-04-04 11:10:00,87.4,87.41,87.39,87.4,25798.0,57.0343,57.0409,57.0278,57.0343,25798.0
2017-04-04 11:15:00,87.4,87.48,87.39,87.42,321454.0,57.0343,57.0866,57.0278,57.0474,321454.0
2017-04-04 11:20:00,87.42,87.45,87.42,87.42,377347.0,57.0474,57.067,57.0474,57.0474,377347.0
2017-04-04 11:25:00,87.42,87.46,87.42,87.42,38771.0,57.0474,57.0735,57.0474,57.0474,38771.0
2017-04-04 11:30:00,87.42,87.45,87.42,87.43,131198.0,57.0474,57.067,57.0474,57.0539,131198.0
2017-04-04 11:35:00,87.44,87.45,87.43,87.44,20463.0,57.0605,57.067,57.0539,57.0605,20463.0
2017-04-04 11:40:00,87.45,87.46,87.44,87.45,18238.0,57.067,57.0735,57.0605,57.067,18238.0
2017-04-04 11:45:00,87.45,87.48,87.45,87.48,68543.0,57.067,57.0866,57.067,57.0866,68543.0
2017-04-04 11:50:00,87.48,87.48,87.42,87.45,90122.0,57.0866,57.0866,57.0474,57.067,90122.0
2017-04-04 11:55:00,87.45,87.48,87.44,87.44,82826.0,57.067,57.0866,57.0605,57.0605,82826.0
2017-04-04 12:00:00,87.44,87.46,87.44,87.45,25127.0,57.0605,57.0735,57.0605,57.067,25127.0
2017-04-04 12:05:00,87.45,87.46,87.44,87.45,92032.0,57.067,57.0735,57.0605,57.067,92032.0
2017-04-04 12:10:00,87.45,87.48,87.45,87.48,36583.0,57.067,57.0866,57.067,57.0866,36583.0
2017-04-04 12:15:00,87.48,87.49,87.48,87.48,16013.0,57.0866,57.0931,57.0866,57.0866,16013.0
2017-04-04 12:20:00,87.49,87.49,87.44,87.44,36933.0,57.0931,57.0931,57.0605,57.0605,36933.0
2017-04-04 12:25:00,87.45,87.47,87.44,87.47,32282.0,57.067,57.08,57.0605,57.08,32282.0
2017-04-04 12:30:00,87.47,87.47,87.46,87.47,9378.0,57.08,57.08,57.0735,57.08,9378.0
2017-04-04 12:35:00,87.47,87.49,87.46,87.48,18293.0,57.08,57.0931,57.0735,57.0866,18293.0
2017-04-04 12:40:00,87.48,87.49,87.46,87.47,34668.0,57.0866,57.0931,57.0735,57.08,34668.0
2017-04-04 12:45:00,87.47,87.47,87.41,87.44,47663.0,57.08,57.08,57.0409,57.0605,47663.0
2017-04-04 12:50:00,87.44,87.46,87.43,87.43,25760.0,57.0605,57.0735,57.0539,57.0539,25760.0
2017-04-04 12:55:00,87.43,87.44,87.42,87.44,18738.0,57.0539,57.0605,57.0474,57.0605,18738.0
2017-04-04 13:00:00,87.44,87.44,87.41,87.43,32640.0,57.0605,57.0605,57.0409,57.0539,32640.0
2017-04-04 13:05:00,87.43,87.43,87.41,87.42,51100.0,57.0539,57.0539,57.0409,57.0474,51100.0
2017-04-04 13:10:00,87.42,87.44,87.42,87.44,25573.0,57.0474,57.0605,57.0474,57.0605,25573.0
2017-04-04 13:15:00,87.44,87.45,87.43,87.45,26835.0,57.0605,57.067,57.0539,57.067,26835.0
2017-04-04 13:20:00,87.44,87.45,87.44,87.45,10320.0,57.0605,57.067,57.0605,57.067,10320.0
2017-04-04 13:25:00,87.45,87.45,87.4,87.42,45936.0,57.067,57.067,57.0343,57.0474,45936.0
2017-04-04 13:30:00,87.41,87.43,87.41,87.42,25432.0,57.0409,57.0539,57.0409,57.0474,25432.0
2017-04-04 13:35:00,87.42,87.45,87.42,87.44,8875.0,57.0474,57.067,57.0474,57.0605,8875.0
2017-04-04 13:40:00,87.45,87.46,87.44,87.45,13134.0,57.067,57.0735,57.0605,57.067,13134.0
2017-04-04 13:45:00,87.46,87.46,87.42,87.42,43071.0,57.0735,57.0735,57.0474,57.0474,43071.0
2017-04-04 13:50:00,87.43,87.44,87.42,87.43,22968.0,57.0539,57.0605,57.0474,57.0539,22968.0
2017-04-04 13:55:00,87.43,87.44,87.41,87.44,135140.0,57.0539,57.0605,57.0409,57.0605,135140.0
2017-04-04 14:00:00,87.44,87.45,87.43,87.45,12456.0,57.0605,57.067,57.0539,57.067,12456.0
2017-04-04 14:05:00,87.45,87.46,87.44,87.46,32822.0,57.067,57.0735,57.0605,57.0735,32822.0
2017-04-04 14:10:00,87.46,87.47,87.45,87.47,35717.0,57.0735,57.08,57.067,57.08,35717.0
2017-04-04 14:15:00,87.47,87.47,87.46,87.47,23284.0,57.08,57.08,57.0735,57.08,23284.0
2017-04-04 14:20:00,87.46,87.47,87.44,87.45,83600.0,57.0735,57.08,57.0605,57.067,83600.0
2017-04-04 14:25:00,87.46,87.48,87.45,87.45,80506.0,57.0735,57.0866,57.067,57.067,80506.0
2017-04-04 14:30:00,87.46,87.47,87.46,87.47,20649.0,57.0735,57.08,57.0735,57.08,20649.0
2017-04-04 14:35:00,87.47,87.47,87.43,87.46,31364.0,57.08,57.08,57.0539,57.0735,31364.0
2017-04-04 14:40:00,87.45,87.48,87.45,87.45,55054.0,57.067,57.0866,57.067,57.067,55054.0
2017-04-04 14:45:00,87.45,87.46,87.42,87.43,337579.0,57.067,57.0735,57.0474,57.0539,337579.0
2017-04-04 14:50:00,87.44,87.44,87.42,87.44,53488.0,57.0605,57.0605,57.0474,57.0605,53488.0
2017-04-04 14:55:00,87.44,87.44,87.43,87.44,18944.0,57.0605,57.0605,57.0539,57.0605,18944.0
2017-04-04 15:00:00,87.44,87.44,87.41,87.42,58730.0,57.0605,57.0605,57.0409,57.0474,58730.0
2017-04-04 15:05:00,87.42,87.43,87.42,87.42,30343.0,57.0474,57.0539,57.0474,57.0474,30343.0
2017-04-04 15:10:00,87.43,87.44,87.42,87.44,16986.0,57.0539,57.0605,57.0474,57.0605,16986.0
2017-04-04 15:15:00,87.44,87.44,87.39,87.4,152077.0,57.0605,57.0605,57.0278,57.0343,152077.0
2017-04-04 15:20:00,87.4,87.4,87.36,87.36,264567.0,57.0343,57.0343,57.0082,57.0082,264567.0
2017-04-04 15:25:00,87.37,87.37,87.36,87.37,31032.0,57.0148,57.0148,57.0082,57.0148,31032.0
2017-04-04 15:30:00,87.37,87.43,87.36,87.41,182625.0,57.0148,57.0539,57.0082,57.0409,182625.0
2017-04-04 15:35:00,87.41,87.43,87.4,87.43,30337.0,57.0409,57.0539,57.0343,57.0539,30337.0
2017-04-04 15:40:00,87.43,87.43,87.4,87.4,88641.0,57.0539,57.0539,57.0343,57.0343,88641.0
2017-04-04 15:45:00,87.41,87.41,87.37,87.39,113954.0,57.0409,57.0409,57.0148,57.0278,113954.0
2017-04-04 15:50:00,87.38,87.41,87.38,87.41,114535.0,57.0213,57.0409,57.0213,57.0409,114535.0
2017-04-04 15:55:00,87.4,87.42,87.38,87.38,236043.0,57.0343,57.0474,57.0213,57.0213,236043.0
2017-04-05 09:30:00,87.53,87.65,87.5,87.65,51102.0,57.1192,57.1975,57.0996,57.1975,51102.0
2017-04-05 09:35:00,87.65,87.65,87.6,87.6,82965.0,57.1975,57.1975,57.1649,57.1649,82965.0
2017-04-05 09:40:00,87.6,87.61,87.57,87.58,163782.0,57.1649,57.1714,57.1453,57.1518,163782.0
2017-04-05 09:45:00,87.57,87.61,87.57,87.6,131912.0,57.1453,57.1714,57.1453,57.1649,131912.0
2017-04-05 09:50:00,87.59,87.62,87.59,87.62,260885.0,57.1583,57.1779,57.1583,57.1779,260885.0
2017-04-05 09:55:00,87.62,87.65,87.61,87.65,42858.0,57.1779,57.1975,57.1714,57.1975,42858.0
2017-04-05 10:00:00,87.64,87.69,87.61,87.69,140031.0,57.191,57.2236,57.1714,57.2236,140031.0
2017-04-05 10:05:00,87.69,87.71,87.69,87.7,92618.0,57.2236,57.2366,57.2236,57.2301,92618.0
2017-04-05 10:10:00,87.7,87.71,87.66,87.66,132712.0,57.2301,57.2366,57.204,57.204,132712.0
2017-04-05 10:15:00,87.66,87.67,87.65,87.67,119404.0,57.204,57.2105,57.1975,57.2105,119404.0
2017-04-05 10:20:00,87.66,87.68,87.64,87.65,240278.0,57.204,57.2171,57.191,57.1975,240278.0
2017-04-05 10:25:00,87.64,87.66,87.62,87.63,154163.0,57.191,57.204,57.1779,57.1844,154163.0
2017-04-05 10:30:00,87.62,87.62,87.58,87.59,31513.0,57.1779,57.1779,57.1518,57.1583,31513.0
2017-04-05 10:35:00,87.59,87.6,87.54,87.55,177176.0,57.1583,57.1649,57.1257,57.1322,177176.0
2017-04-05 10:40:00,87.56,87.6,87.56,87.57,266384.0,57.1388,57.1649,57.1388,57.1453,266384.0
2017-04-05 10:45:00,87.58,87.63,87.56,87.56,268589.0,57.1518,57.1844,57.1388,57.1388,268589.0
2017-04-05 10:50:00,87.56,87.58,87.55,87.58,62480.0,57.1388,57.1518,57.1322,57.1518,62480.0
2017-04-05 10:55:00,87.58,87.6,87.57,87.6,65616.0,57.1518,57.1649,57.1453,57.1649,65616.0
2017-04-05 11:00:00,87.6,87.61,87.56,87.56,69901.0,57.1649,57.1714,57.1388,57.1388,69901.0
2017-04-05 11:05:00,87.56,87.57,87.52,87.55,74804.0,57.1388,57.1453,57.1127,57.1322,74804.0
2017-04-05 11:10:00,87.55,87.56,87.53,87.56,95795.0,57.1322,57.1388,57.1192,57.1388,95795.0
2017-04-05 11:15:00,87.56,87.56,87.52,87.52,54450.0,57.1388,57.1388,57.1127,57.1127,54450.0
2017-04-05 11:20:00,87.52,87.53,87.47,87.48,98808.0,57.1127,57.1192,57.08,57.0866,98808.0
2017-04-05 11:25:00,87.47,87.48,87.45,87.48,119649.0,57.08,57.0866,57.067,57.0866,119649.0
2017-04-05 11:30:00,87.48,87.52,87.47,87.49,103920.0,57.0866,57.1127,57.08,57.0931,103920.0
2017-04-05 11:35:00,87.48,87.51,87.48,87.51,71914.0,57.0866,57.1061,57.0866,57.1061,71914.0
2017-04-05 11:40:00,87.51,87.53,87.5,87.53,52521.0,57.1061,57.1192,57.0996,57.1192,52521.0
2017-04-05 11:45:00,87.53,87.53,87.5,87.5,87308.0,57.1192,57.1192,57.0996,57.0996,87308.0
2017-04-05 11:50:00,87.5,87.51,87.49,87.5,22937.0,57.0996,57.1061,57.0931,57.0996,22937.0
2017-04-05 11:55:00,87.5,87.53,87.47,87.47,103878.0,57.0996,57.1192,57.08,57.08,103878.0
2017-04-05 12:00:00,87.47,87.5,87.47,87.5,54794.0,57.08,57.0996,57.08,57.0996,54794.0
2017-04-05 12:05:00,87.5,87.53,87.49,87.49,70999.0,57.0996,57.1192,57.0931,57.0931,70999.0
2017-04-05 12:10:00,87.5,87.52,87.49,87.52,27737.0,57.0996,57.1127,57.0931,57.1127,27737.0
2017-04-05 12:15:00,87.52,87.54,87.49,87.51,195145.0,57.1127,57.1257,57.0931,57.1061,195145.0
2017-04-05 12:20:00,87.51,87.58,87.51,87.52,117310.0,57.1061,57.1518,57.1061,57.1127,117310.0
2017-04-05 12:25:00,87.52,87.53,87.5,87.51,32364.0,57.1127,57.1192,57.0996,57.1061,32364.0
2017-04-05 12:30:00,87.51,87.54,87.5,87.53,112548.0,57.1061,57.1257,57.0996,57.1192,112548.0
2017-04-05 12:35:00,87.53,87.54,87.51,87.54,42168.0,57.1192,57.1257,57.1061,57.1257,42168.0
2017-04-05 12:40:00,87.54,87.57,87.53,87.56,165053.0,57.1257,57.1453,57.1192,57.1388,165053.0
2017-04-05 12:45:00,87.57,87.57,87.54,87.56,122145.0,57.1453,57.1453,57.1257,57.1388,122145.0
2017-04-05 12:50:00,87.56,87.57,87.54,87.56,141506.0,57.1388,57.1453,57.1257,57.1388,141506.0
2017-04-05 12:55:00,87.56,87.56,87.55,87.56,57218.0,57.1388,57.1388,57.1322,57.1388,57218.0
2017-04-05 13:00:00,87.56,87.57,87.55,87.56,67332.0,57.1388,57.1453,57.1322,57.1388,67332.0
2017-04-05 13:05:00,87.57,87.57,87.56,87.56,32571.0,57.1453,57.1453,57.1388,57.1388,32571.0
2017-04-05 13:10:00,87.56,87.58,87.55,87.55,121685.0,57.1388,57.1518,57.1322,57.1322,121685.0
2017-04-05 13:15:00,87.55,87.56,87.54,87.55,44908.0,57.1322,57.1388,57.1257,57.1322,44908.0
2017-04-05 13:20:00,87.55,87.56,87.54,87.56,39109.0,57.1322,57.1388,57.1257,57.1388,39109.0
2017-04-05 13:25:00,87.56,87.58,87.56,87.57,60948.0,57.1388,57.1518,57.1388,57.1453,60948.0
2017-04-05 13:30:00,87.57,87.57,87.56,87.56,49642.0,57.1453,57.1453,57.1388,57.1388,49642.0
2017-04-05 13:35:00,87.56,87.59,87.56,87.56,80987.0,57.1388,57.1583,57.1388,57.1388,80987.0
2017-04-05 13:40:00,87.56,87.57,87.54,87.55,60647.0,57.1388,57.1453,57.1257,57.1322,60647.0
2017-04-05 13:45:00,87.56,87.57,87.55,87.56,43308.0,57.1388,57.1453,57.1322,57.1388,43308.0
2017-04-05 13:50:00,87.56,87.57,87.56,87.56,26280.0,57.1388,57.1453,57.1388,57.1388,26280.0
2017-04-05 13:55:00,87.56,87.58,87.56,87.58,59994.0,57.1388,57.1518,57.1388,57.1518,59994.0
2017-04-05 14:00:00,87.58,87.58,87.51,87.52,245486.0,57.1518,57.1518,57.1061,57.1127,245486.0
2017-04-05 14:05:00,87.53,87.54,87.52,87.54,19833.0,57.1192,57.1257,57.1127,57.1257,19833.0
2017-04-05 14:10:00,87.54,87.55,87.46,87.46,136481.0,57.1257,57.1322,57.0735,57.0735,136481.0
2017-04-05 14:15:00,87.47,87.51,87.47,87.5,93747.0,57.08,57.1061,57.08,57.0996,93747.0
2017-04-05 14:20:00,87.5,87.5,87.45,87.47,72777.0,57.0996,57.0996,57.067,57.08,72777.0
2017-04-05 14:25:00,87.47,87.48,87.45,87.46,166782.0,57.08,57.0866,57.067,57.0735,166782.0
2017-04-05 14:30:00,87.45,87.46,87.43,87.44,60713.0,57.067,57.0735,57.0539,57.0605,60713.0
2017-04-05 14:35:00,87.45,87.46,87.42,87.42,46242.0,57.067,57.0735,57.0474,57.0474,46242.0
2017-04-05 14:40:00,87.42,87.47,87.41,87.46,153717.0,57.0474,57.08,57.0409,57.0735,153717.0
2017-04-05 14:45:00,87.46,87.47,87.42,87.42,105046.0,57.0735,57.08,57.0474,57.0474,105046.0
2017-04-05 14:50:00,87.42,87.43,87.41,87.41,47146.0,57.0474,57.0539,57.0409,57.0409,47146.0
2017-04-05 14:55:00,87.41,87.43,87.41,87.43,103054.0,57.0409,57.0539,57.0409,57.0539,103054.0
2017-04-05 15:00:00,87.43,87.45,87.41,87.45,107916.0,57.0539,57.067,57.0409,57.067,107916.0
2017-04-05 15:05:00,87.45,87.46,87.44,87.45,46459.0,57.067,57.0735,57.0605,57.067,46459.0
2017-04-05 15:10:00,87.45,87.46,87.41,87.42,197356.0,57.067,57.0735,57.0409,57.0474,197356.0
2017-04-05 15:15:00,87.42,87.43,87.41,87.42,54832.0,57.0474,57.0539,57.0409,57.0474,54832.0
2017-04-05 15:20:00,87.42,87.42,87.37,87.39,180191.0,57.0474,57.0474,57.0148,57.0278,180191.0
2017-04-05 15:25:00,87.39,87.4,87.35,87.39,462573.0,57.0278,57.0343,57.0017,57.0278,462573.0
2017-04-05 15:30:00,87.4,87.4,87.31,87.34,204042.0,57.0343,57.0343,56.9756,56.9952,204042.0
2017-04-05 15:35:00,87.34,87.36,87.31,87.36,108853.0,56.9952,57.0082,56.9756,57.0082,108853.0
2017-04-05 15:40:00,87.36,87.37,87.32,87.35,302707.0,57.0082,57.0148,56.9821,57.0017,302707.0
2017-04-05 15:45:00,87.34,87.36,87.29,87.3,119573.0,56.9952,57.0082,56.9626,56.9691,119573.0
2017-04-05 15:50:00,87.3,87.36,87.29,87.34,135645.0,56.9691,57.0082,56.9626,56.9952,135645.0
2017-04-05 15:55:00,87.34,87.35,87.27,87.3,510348.0,56.9952,57.0017,56.9495,56.9691,510348.0
2017-04-06 09:30:00,87.4,87.43,87.34,87.34,119294.0,57.0343,57.0539,56.9952,56.9952,119294.0
2017-04-06 09:35:00,87.34,87.35,87.32,87.34,143981.0,56.9952,57.0017,56.9821,56.9952,143981.0
2017-04-06 09:40:00,87.34,87.35,87.32,87.32,199606.0,56.9952,57.0017,56.9821,56.9821,199606.0
2017-04-06 09:45:00,87.32,87.34,87.29,87.32,74757.0,56.9821,56.9952,56.9626,56.9821,74757.0
2017-04-06 09:50:00,87.33,87.39,87.32,87.39,221608.0,56.9887,57.0278,56.9821,57.0278,221608.0
2017-04-06 09:55:00,87.39,87.42,87.37,87.39,41730.0,57.0278,57.0474,57.0148,57.0278,41730.0
2017-04-06 10:00:00,87.39,87.41,87.34,87.36,23601.0,57.0278,57.0409,56.9952,57.0082,23601.0
2017-04-06 10:05:00,87.37,87.39,87.36,87.37,156558.0,57.0148,57.0278,57.0082,57.0148,156558.0
2017-04-06 10:10:00,87.38,87.41,87.37,87.39,511499.0,57.0213,57.0409,57.0148,57.0278,511499.0
2017-04-06 10:15:00,87.39,87.4,87.37,87.38,70460.0,57.0278,57.0343,57.0148,57.0213,70460.0
2017-04-06 10:20:00,87.38,87.4,87.37,87.38,41802.0,57.0213,57.0343,57.0148,57.0213,41802.0
2017-04-06 10:25:00,87.39,87.44,87.38,87.42,103475.0,57.0278,57.0605,57.0213,57.0474,103475.0
2017-04-06 10:30:00,87.43,87.43,87.41,87.41,47113.0,57.0539,57.0539,57.0409,57.0409,47113.0
2017-04-06 10:35:00,87.42,87.42,87.39,87.39,53153.0,57.0474,57.0474,57.0278,57.0278,53153.0
2017-04-06 10:40:00,87.4,87.41,87.36,87.4,187609.0,57.0343,57.0409,57.0082,57.0343,187609.0
2017-04-06 10:45:00,87.39,87.41,87.39,87.4,6041.0,57.0278,57.0409,57.0278,57.0343,6041.0
2017-04-06 10:50:00,87.4,87.42,87.4,87.42,23560.0,57.0343,57.0474,57.0343,57.0474,23560.0
2017-04-06 10:55:00,87.42,87.43,87.41,87.42,53388.0,57.0474,57.0539,57.0409,57.0474,53388.0
2017-04-06 11:00:00,87.43,87.43,87.39,87.41,41508.0,57.0539,57.0539,57.0278,57.0409,41508.0
2017-04-06 11:05:00,87.4,87.43,87.4,87.42,136223.0,57.0343,57.0539,57.0343,57.0474,136223.0
2017-04-06 11:10:00,87.43,87.43,87.42,87.43,25065.0,57.0539,57.0539,57.0474,57.0539,25065.0
2017-04-06 11:15:00,87.43,87.43,87.41,87.43,20447.0,57.0539,57.0539,57.0409,57.0539,20447.0
2017-04-06 11:20:00,87.42,87.44,87.41,87.42,41280.0,57.0474,57.0605,57.0409,57.0474,41280.0
2017-04-06 11:25:00,87.42,87.45,87.42,87.44,83218.0,57.0474,57.067,57.0474,57.0605,83218.0
2017-04-06 11:30:00,87.44,87.44,87.42,87.43,40556.0,57.0605,57.0605,57.0474,57.0539,40556.0
2017-04-06 11:35:00,87.43,87.43,87.4,87.41,52509.0,57.0539,57.0539,57.0343,57.0409,52509.0
2017-04-06 11:40:00,87.4,87.42,87.39,87.4,50323.0,57.0343,57.0474,57.0278,57.0343,50323.0
2017-04-06 11:45:00,87.39,87.42,87.39,87.41,15064.0,57.0278,57.0474,57.0278,57.0409,15064.0
2017-04-06 11:50:00,87.42,87.43,87.4,87.43,25094.0,57.0474,57.0539,57.0343,57.0539,25094.0
2017-04-06 11:55:00,87.42,87.45,87.41,87.45,33985.0,57.0474,57.067,57.0409,57.067,33985.0
2017-04-06 12:00:00,87.45,87.46,87.44,87.45,10853.0,57.067,57.0735,57.0605,57.067,10853.0
2017-04-06 12:05:00,87.46,87.47,87.43,87.44,38335.0,57.0735,57.08,57.0539,57.0605,38335.0
2017-04-06 12:10:00,87.45,87.46,87.44,87.44,30894.0,57.067,57.0735,57.0605,57.0605,30894.0
2017-04-06 12:15:00,87.44,87.46,87.43,87.44,30135.0,57.0605,57.0735,57.0539,57.0605,30135.0
2017-04-06 12:20:00,87.44,87.45,87.43,87.44,49537.0,57.0605,57.067,57.0539,57.0605,49537.0
2017-04-06 12:25:00,87.44,87.45,87.43,87.44,11953.0,57.0605,57.067,57.0539,57.0605,11953.0
2017-04-06 12:30:00,87.44,87.45,87.42,87.42,12960.0,57.0605,57.067,57.0474,57.0474,12960.0
2017-04-06 12:35:00,87.42,87.42,87.39,87.42,16205.0,57.0474,57.0474,57.0278,57.0474,16205.0
2017-04-06 12:40:00,87.42,87.42,87.4,87.42,16434.0,57.0474,57.0474,57.0343,57.0474,16434.0
2017-04-06 12:45:00,87.41,87.41,87.39,87.4,72668.0,57.0409,57.0409,57.0278,57.0343,72668.0
2017-04-06 12:50:00,87.4,87.4,87.39,87.4,26385.0,57.0343,57.0343,57.0278,57.0343,26385.0
2017-04-06 12:55:00,87.4,87.4,87.39,87.4,32813.0,57.0343,57.0343,57.0278,57.0343,32813.0
2017-04-06 13:00:00,87.4,87.4,87.39,87.4,33794.0,57.0343,57.0343,57.0278,57.0343,33794.0
2017-04-06 13:05:00,87.39,87.4,87.39,87.4,73160.0,57.0278,57.0343,57.0278,57.0343,73160.0
2017-04-06 13:10:00,87.4,87.4,87.39,87.4,57272.0,57.0343,57.0343,57.0278,57.0343,57272.0
2017-04-06 13:15:00,87.4,87.44,87.39,87.43,92206.0,57.0343,57.0605,57.0278,57.0539,92206.0
2017-04-06 13:20:00,87.44,87.45,87.43,87.45,76976.0,57.0605,57.067,57.0539,57.067,76976.0
2017-04-06 13:25:00,87.45,87.48,87.44,87.45,108734.0,57.067,57.0866,57.0605,57.067,108734.0
2017-04-06 13:30:00,87.45,87.52,87.44,87.51,127531.0,57.067,57.1127,57.0605,57.1061,127531.0
2017-04-06 13:35:00,87.52,87.52,87.47,87.47,24299.0,57.1127,57.1127,57.08,57.08,24299.0
2017-04-06 13:40:00,87.47,87.48,87.46,87.46,28807.0,57.08,57.0866,57.0735,57.0735,28807.0
2017-04-06 13:45:00,87.46,87.48,87.45,87.48,6970.0,57.0735,57.0866,57.067,57.0866,6970.0
2017-04-06 13:50:00,87.48,87.49,87.47,87.49,20436.0,57.0866,57.0931,57.08,57.0931,20436.0
2017-04-06 13:55:00,87.48,87.49,87.46,87.47,7325.0,57.0866,57.0931,57.0735,57.08,7325.0
2017-04-06 14:00:00,87.47,87.49,87.46,87.49,7169.0,57.08,57.0931,57.0735,57.0931,7169.0
2017-04-06 14:05:00,87.48,87.49,87.45,87.47,8637.0,57.0866,57.0931,57.067,57.08,8637.0
2017-04-06 14:10:00,87.46,87.46,87.44,87.45,13783.0,57.0735,57.0735,57.0605,57.067,13783.0
2017-04-06 14:15:00,87.45,87.48,87.45,87.47,22488.0,57.067,57.0866,57.067,57.08,22488.0
2017-04-06 14:20:00,87.47,87.47,87.46,87.46,15577.0,57.08,57.08,57.0735,57.0735,15577.0
2017-04-06 14:25:00,87.46,87.46,87.39,87.41,86659.0,57.0735,57.0735,57.0278,57.0409,86659.0
2017-04-06 14:30:00,87.4,87.46,87.4,87.44,54718.0,57.0343,57.0735,57.0343,57.0605,54718.0
2017-04-06 14:35:00,87.44,87.46,87.43,87.46,18499.0,57.0605,57.0735,57.0539,57.0735,18499.0
2017-04-06 14:40:00,87.45,87.46,87.43,87.46,36234.0,57.067,57.0735,57.0539,57.0735,36234.0
2017-04-06 14:45:00,87.45,87.46,87.38,87.41,54568.0,57.067,57.0735,57.0213,57.0409,54568.0
2017-04-06 14:50:00,87.41,87.42,87.37,87.42,53206.0,57.0409,57.0474,57.0148,57.0474,53206.0
2017-04-06 14:55:00,87.42,87.42,87.37,87.4,68006.0,57.0474,57.0474,57.0148,57.0343,68006.0
2017-04-06 15:00:00,87.4,87.41,87.38,87.38,36349.0,57.0343,57.0409,57.0213,57.0213,36349.0
2017-04-06 15:05:00,87.39,87.42,87.38,87.42,61194.0,57.0278,57.0474,57.0213,57.0474,61194.0
2017-04-06 15:10:00,87.42,87.43,87.41,87.43,32824.0,57.0474,57.0539,57.0409,57.0539,32824.0
2017-04-06 15:15:00,87.42,87.45,87.42,87.45,20248.0,57.0474,57.067,57.0474,57.067,20248.0
2017-04-06 15:20:00,87.44,87.46,87.43,87.44,64974.0,57.0605,57.0735,57.0539,57.0605,64974.0
2017-04-06 15:25:00,87.44,87.45,87.43,87.44,56055.0,57.0605,57.067,57.0539,57.0605,56055.0
2017-04-06 15:30:00,87.44,87.45,87.41,87.43,81737.0,57.0605,57.067,57.0409,57.0539,81737.0
2017-04-06 15:35:00,87.43,87.44,87.41,87.43,30107.0,57.0539,57.0605,57.0409,57.0539,30107.0
2017-04-06 15:40:00,87.43,87.44,87.42,87.42,21553.0,57.0539,57.0605,57.0474,57.0474,21553.0
2017-04-06 15:45:00,87.42,87.43,87.39,87.41,45680.0,57.0474,57.0539,57.0278,57.0409,45680.0
2017-04-06 15:50:00,87.41,87.41,87.38,87.41,54099.0,57.0409,57.0409,57.0213,57.0409,54099.0
2017-04-06 15:55:00,87.41,87.44,87.4,87.44,311939.0,57.0409,57.0605,57.0343,57.0605,311939.0
2017-04-07 09:30:00,87.55,87.57,87.46,87.53,91782.0,57.1322,57.1453,57.0735,57.1192,91782.0
2017-04-07 09:35:00,87.53,87.59,87.52,87.56,182464.0,57.1192,57.1583,57.1127,57.1388,182464.0
2017-04-07 09:40:00,87.56,87.56,87.51,87.52,80814.0,57.1388,57.1388,57.1061,57.1127,80814.0
2017-04-07 09:45:00,87.52,87.54,87.49,87.51,61777.0,57.1127,57.1257,57.0931,57.1061,61777.0
2017-04-07 09:50:00,87.51,87.53,87.41,87.42,164968.0,57.1061,57.1192,57.0409,57.0474,164968.0
2017-04-07 09:55:00,87.42,87.44,87.4,87.41,262499.0,57.0474,57.0605,57.0343,57.0409,262499.0
2017-04-07 10:00:00,87.4,87.47,87.4,87.47,27860.0,57.0343,57.08,57.0343,57.08,27860.0
2017-04-07 10:05:00,87.47,87.49,87.46,87.48,29305.0,57.08,57.0931,57.0735,57.0866,29305.0
2017-04-07 10:10:00,87.48,87.52,87.47,87.49,59187.0,57.0866,57.1127,57.08,57.0931,59187.0
2017-04-07 10:15:00,87.49,87.52,87.46,87.51,67581.0,57.0931,57.1127,57.0735,57.1061,67581.0
2017-04-07 10:20:00,87.51,87.53,87.49,87.51,30299.0,57.1061,57.1192,57.0931,57.1061,30299.0
2017-04-07 10:25:00,87.51,87.54,87.5,87.51,30726.0,57.1061,57.1257,57.0996,57.1061,30726.0
2017-04-07 10:30:00,87.52,87.53,87.49,87.52,47668.0,57.1127,57.1192,57.0931,57.1127,47668.0
2017-04-07 10:35:00,87.52,87.53,87.51,87.53,66325.0,57.1127,57.1192,57.1061,57.1192,66325.0
2017-04-07 10:40:00,87.53,87.54,87.51,87.52,24877.0,57.1192,57.1257,57.1061,57.1127,24877.0
2017-04-07 10:45:00,87.52,87.53,87.5,87.52,20905.0,57.1127,57.1192,57.0996,57.1127,20905.0
2017-04-07 10:50:00,87.52,87.52,87.5,87.51,7736.0,57.1127,57.1127,57.0996,57.1061,7736.0
2017-04-07 10:55:00,87.51,87.51,87.48,87.5,38152.0,57.1061,57.1061,57.0866,57.0996,38152.0
2017-04-07 11:00:00,87.51,87.53,87.47,87.48,62934.0,57.1061,57.1192,57.08,57.0866,62934.0
2017-04-07 11:05:00,87.48,87.5,87.46,87.5,61841.0,57.0866,57.0996,57.0735,57.0996,61841.0
2017-04-07 11:10:00,87.49,87.5,87.47,87.5,18985.0,57.0931,57.0996,57.08,57.0996,18985.0
2017-04-07 11:15:00,87.5,87.52,87.48,87.52,45850.0,57.0996,57.1127,57.0866,57.1127,45850.0
2017-04-07 11:20:00,87.52,87.54,87.49,87.53,61408.0,57.1127,57.1257,57.0931,57.1192,61408.0
2017-04-07 11:25:00,87.52,87.54,87.51,87.53,48326.0,57.1127,57.1257,57.1061,57.1192,48326.0
2017-04-07 11:30:00,87.53,87.53,87.49,87.51,35735.0,57.1192,57.1192,57.0931,57.1061,35735.0
2017-04-07 11:35:00,87.51,87.53,87.48,87.5,15548.0,57.1061,57.1192,57.0866,57.0996,15548.0
2017-04-07 11:40:00,87.51,87.52,87.49,87.51,20873.0,57.1061,57.1127,57.0931,57.1061,20873.0
2017-04-07 11:45:00,87.5,87.52,87.5,87.52,22391.0,57.0996,57.1127,57.0996,57.1127,22391.0
2017-04-07 11:50:00,87.52,87.53,87.51,87.52,11850.0,57.1127,57.1192,57.1061,57.1127,11850.0
2017-04-07 11:55:00,87.51,87.53,87.51,87.52,12267.0,57.1061,57.1192,57.1061,57.1127,12267.0
2017-04-07 12:00:00,87.52,87.54,87.52,87.53,44506.0,57.1127,57.1257,57.1127,57.1192,44506.0
2017-04-07 12:05:00,87.54,87.56,87.53,87.56,38416.0,57.1257,57.1388,57.1192,57.1388,38416.0
2017-04-07 12:10:00,87.56,87.58,87.55,87.58,39342.0,57.1388,57.1518,57.1322,57.1518,39342.0
2017-04-07 12:15:00,87.58,87.59,87.55,87.57,15130.0,57.1518,57.1583,57.1322,57.1453,15130.0
2017-04-07 12:20:00,87.56,87.57,87.56,87.57,6226.0,57.1388,57.1453,57.1388,57.1453,6226.0
2017-04-07 12:25:00,87.57,87.59,87.57,87.58,20181.0,57.1453,57.1583,57.1453,57.1518,20181.0
2017-04-07 12:30:00,87.58,87.62,87.57,87.59,65810.0,57.1518,57.1779,57.1453,57.1583,65810.0
2017-04-07 12:35:00,87.59,87.6,87.55,87.57,44954.0,57.1583,57.1649,57.1322,57.1453,44954.0
2017-04-07 12:40:00,87.57,87.58,87.56,87.56,12002.0,57.1453,57.1518,57.1388,57.1388,12002.0
2017-04-07 12:45:00,87.56,87.57,87.53,87.56,50944.0,57.1388,57.1453,57.1192,57.1388,50944.0
2017-04-07 12:50:00,87.57,87.57,87.55,87.57,74862.0,57.1453,57.1453,57.1322,57.1453,74862.0
2017-04-07 12:55:00,87.56,87.57,87.53,87.54,59650.0,57.1388,57.1453,57.1192,57.1257,59650.0
2017-04-07 13:00:00,87.54,87.54,87.49,87.51,42455.0,57.1257,57.1257,57.0931,57.1061,42455.0
2017-04-07 13:05:00,87.52,87.54,87.51,87.54,11625.0,57.1127,57.1257,57.1061,57.1257,11625.0
2017-04-07 13:10:00,87.54,87.56,87.54,87.56,123615.0,57.1257,57.1388,57.1257,57.1388,123615.0
2017-04-07 13:15:00,87.55,87.57,87.54,87.55,276457.0,57.1322,57.1453,57.1257,57.1322,276457.0
2017-04-07 13:20:00,87.55,87.57,87.55,87.55,37961.0,57.1322,57.1453,57.1322,57.1322,37961.0
2017-04-07 13:25:00,87.56,87.58,87.54,87.57,74907.0,57.1388,57.1518,57.1257,57.1453,74907.0
2017-04-07 13:30:00,87.57,87.58,87.56,87.56,71417.0,57.1453,57.1518,57.1388,57.1388,71417.0
2017-04-07 13:35:00,87.56,87.57,87.56,87.56,11110.0,57.1388,57.1453,57.1388,57.1388,11110.0
2017-04-07 13:40:00,87.57,87.58,87.56,87.57,21170.0,57.1453,57.1518,57.1388,57.1453,21170.0
2017-04-07 13:45:00,87.58,87.59,87.56,87.56,22108.0,57.1518,57.1583,57.1388,57.1388,22108.0
2017-04-07 13:50:00,87.56,87.57,87.55,87.56,53657.0,57.1388,57.1453,57.1322,57.1388,53657.0
2017-04-07 13:55:00,87.55,87.57,87.54,87.56,68925.0,57.1322,57.1453,57.1257,57.1388,68925.0
2017-04-07 14:00:00,87.56,87.6,87.55,87.58,82056.0,57.1388,57.1649,57.1322,57.1518,82056.0
2017-04-07 14:05:00,87.59,87.59,87.55,87.56,42136.0,57.1583,57.1583,57.1322,57.1388,42136.0
2017-04-07 14:10:00,87.56,87.59,87.56,87.56,26947.0,57.1388,57.1583,57.1388,57.1388,26947.0
2017-04-07 14:15:00,87.56,87.58,87.56,87.57,11714.0,57.1388,57.1518,57.1388,57.1453,11714.0
2017-04-07 14:20:00,87.57,87.6,87.57,87.6,21472.0,57.1453,57.1649,57.1453,57.1649,21472.0
2017-04-07 14:25:00,87.59,87.6,87.57,87.58,14212.0,57.1583,57.1649,57.1453,57.1518,14212.0
2017-04-07 14:30:00,87.58,87.58,87.56,87.56,30671.0,57.1518,57.1518,57.1388,57.1388,30671.0
2017-04-07 14:35:00,87.56,87.57,87.51,87.53,102787.0,57.1388,57.1453,57.1061,57.1192,102787.0
2017-04-07 14:40:00,87.53,87.56,87.52,87.53,66317.0,57.1192,57.1388,57.1127,57.1192,66317.0
2017-04-07 14:45:00,87.54,87.56,87.52,87.52,43000.0,57.1257,57.1388,57.1127,57.1127,43000.0
2017-04-07 14:50:00,87.52,87.53,87.47,87.5,90668.0,57.1127,57.1192,57.08,57.0996,90668.0
2017-04-07 14:55:00,87.5,87.53,87.48,87.49,34477.0,57.0996,57.1192,57.0866,57.0931,34477.0
2017-04-07 15:00:00,87.49,87.52,87.48,87.52,20980.0,57.0931,57.1127,57.0866,57.1127,20980.0
2017-04-07 15:05:00,87.52,87.52,87.45,87.45,56972.0,57.1127,57.1127,57.067,57.067,56972.0
2017-04-07 15:10:00,87.47,87.52,87.46,87.5,36032.0,57.08,57.1127,57.0735,57.0996,36032.0
2017-04-07 15:15:00,87.5,87.51,87.49,87.5,53894.0,57.0996,57.1061,57.0931,57.0996,53894.0
2017-04-07 15:20:00,87.5,87.5,87.49,87.49,9403.0,57.0996,57.0996,57.0931,57.0931,9403.0
2017-04-07 15:25:00,87.5,87.5,87.46,87.47,81962.0,57.0996,57.0996,57.0735,57.08,81962.0
2017-04-07 15:30:00,87.48,87.48,87.44,87.47,114497.0,57.0866,57.0866,57.0605,57.08,114497.0
2017-04-07 15:35:00,87.47,87.49,87.45,87.46,100801.0,57.08,57.0931,57.067,57.0735,100801.0
2017-04-07 15:40:00,87.46,87.46,87.44,87.45,66473.0,57.0735,57.0735,57.0605,57.067,66473.0
2017-04-07 15:45:00,87.45,87.46,87.42,87.43,393449.0,57.067,57.0735,57.0474,57.0539,393449.0
2017-04-07 15:50:00,87.43,87.45,87.4,87.42,75769.0,57.0539,57.067,57.0343,57.0474,75769.0
2017-04-07 15:55:00,87.42,87.43,87.39,87.4,310086.0,57.0474,57.0539,57.0278,57.0343,310086.0
2017-04-10 09:30:00,87.53,87.55,87.45,87.48,386632.0,57.1192,57.1322,57.067,57.0866,386632.0
2017-04-10 09:35:00,87.48,87.52,87.48,87.5,107664.0,57.0866,57.1127,57.0866,57.0996,107664.0
2017-04-10 09:40:00,87.5,87.53,87.49,87.53,147954.0,57.0996,57.1192,57.0931,57.1192,147954.0
2017-04-10 09:45:00,87.53,87.54,87.51,87.52,58799.0,57.1192,57.1257,57.1061,57.1127,58799.0
2017-04-10 09:50:00,87.52,87.53,87.48,87.52,78578.0,57.1127,57.1192,57.0866,57.1127,78578.0
2017-04-10 09:55:00,87.52,87.53,87.5,87.53,86892.0,57.1127,57.1192,57.0996,57.1192,86892.0
2017-04-10 10:00:00,87.53,87.54,87.52,87.53,42079.0,57.1192,57.1257,57.1127,57.1192,42079.0
2017-04-10 10:05:00,87.53,87.56,87.52,87.54,145443.0,57.1192,57.1388,57.1127,57.1257,145443.0
2017-04-10 10:10:00,87.54,87.55,87.53,87.53,81630.0,57.1257,57.1322,57.1192,57.1192,81630.0
2017-04-10 10:15:00,87.54,87.56,87.52,87.56,1515268.0,57.1257,57.1388,57.1127,57.1388,1515268.0
2017-04-10 10:20:00,87.56,87.56,87.55,87.55,5202.0,57.1388,57.1388,57.1322,57.1322,5202.0
2017-04-10 10:25:00,87.56,87.56,87.55,87.56,10883.0,57.1388,57.1388,57.1322,57.1388,10883.0
2017-04-10 10:30:00,87.56,87.62,87.55,87.59,39994.0,57.1388,57.1779,57.1322,57.1583,39994.0
2017-04-10 10:35:00,87.6,87.62,87.58,87.58,36604.0,57.1649,57.1779,57.1518,57.1518,36604.0
2017-04-10 10:40:00,87.58,87.59,87.56,87.58,53893.0,57.1518,57.1583,57.1388,57.1518,53893.0
2017-04-10 10:45:00,87.59,87.6,87.58,87.58,32718.0,57.1583,57.1649,57.1518,57.1518,32718.0
2017-04-10 10:50:00,87.59,87.59,87.57,87.57,28195.0,57.1583,57.1583,57.1453,57.1453,28195.0
2017-04-10 10:55:00,87.56,87.58,87.55,87.56,56532.0,57.1388,57.1518,57.1322,57.1388,56532.0
2017-04-10 11:00:00,87.56,87.57,87.55,87.57,28714.0,57.1388,57.1453,57.1322,57.1453,28714.0
2017-04-10 11:05:00,87.57,87.57,87.55,87.56,13722.0,57.1453,57.1453,57.1322,57.1388,13722.0
2017-04-10 11:10:00,87.57,87.58,87.56,87.57,11551.0,57.1453,57.1518,57.1388,57.1453,11551.0
2017-04-10 11:15:00,87.58,87.59,87.57,87.59,23565.0,57.1518,57.1583,57.1453,57.1583,23565.0
2017-04-10 11:20:00,87.59,87.59,87.58,87.58,5549.0,57.1583,57.1583,57.1518,57.1518,5549.0
2017-04-10 11:25:00,87.59,87.59,87.57,87.59,12269.0,57.1583,57.1583,57.1453,57.1583,12269.0
2017-04-10 11:30:00,87.59,87.59,87.54,87.56,236911.0,57.1583,57.1583,57.1257,57.1388,236911.0
2017-04-10 11:35:00,87.56,87.56,87.54,87.54,371167.0,57.1388,57.1388,57.1257,57.1257,371167.0
2017-04-10 11:40:00,87.54,87.55,87.52,87.53,479989.0,57.1257,57.1322,57.1127,57.1192,479989.0
2017-04-10 11:45:00,87.53,87.54,87.51,87.53,256699.0,57.1192,57.1257,57.1061,57.1192,256699.0
2017-04-10 11:50:00,87.54,87.54,87.52,87.53,12146.0,57.1257,57.1257,57.1127,57.1192,12146.0
2017-04-10 11:55:00,87.53,87.53,87.49,87.52,62957.0,57.1192,57.1192,57.0931,57.1127,62957.0
2017-04-10 12:00:00,87.52,87.52,87.5,87.52,49683.0,57.1127,57.1127,57.0996,57.1127,49683.0
2017-04-10 12:05:00,87.52,87.52,87.49,87.49,74119.0,57.1127,57.1127,57.0931,57.0931,74119.0
2017-04-10 12:10:00,87.49,87.5,87.46,87.47,106017.0,57.0931,57.0996,57.0735,57.08,106017.0
2017-04-10 12:15:00,87.46,87.48,87.46,87.46,30128.0,57.0735,57.0866,57.0735,57.0735,30128.0
2017-04-10 12:20:00,87.46,87.47,87.45,87.45,27305.0,57.0735,57.08,57.067,57.067,27305.0
2017-04-10 12:25:00,87.45,87.49,87.45,87.48,28361.0,57.067,57.0931,57.067,57.0866,28361.0
2017-04-10 12:30:00,87.48,87.49,87.46,87.48,88401.0,57.0866,57.0931,57.0735,57.0866,88401.0
2017-04-10 12:35:00,87.47,87.48,87.46,87.48,47145.0,57.08,57.0866,57.0735,57.0866,47145.0
2017-04-10 12:40:00,87.48,87.49,87.46,87.49,120175.0,57.0866,57.0931,57.0735,57.0931,120175.0
2017-04-10 12:45:00,87.48,87.49,87.47,87.48,53649.0,57.0866,57.0931,57.08,57.0866,53649.0
2017-04-10 12:50:00,87.48,87.53,87.48,87.51,143448.0,57.0866,57.1192,57.0866,57.1061,143448.0
2017-04-10 12:55:00,87.5,87.52,87.49,87.5,116960.0,57.0996,57.1127,57.0931,57.0996,116960.0
2017-04-10 13:00:00,87.49,87.51,87.48,87.5,57619.0,57.0931,57.1061,57.0866,57.0996,57619.0
2017-04-10 13:05:00,87.49,87.5,87.48,87.49,43974.0,57.0931,57.0996,57.0866,57.0931,43974.0
2017-04-10 13:10:00,87.49,87.5,87.48,87.5,50364.0,57.0931,57.0996,57.0866,57.0996,50364.0
2017-04-10 13:15:00,87.5,87.51,87.48,87.48,118038.0,57.0996,57.1061,57.0866,57.0866,118038.0
2017-04-10 13:20:00,87.48,87.51,87.48,87.51,81524.0,57.0866,57.1061,57.0866,57.1061,81524.0
2017-04-10 13:25:00,87.51,87.52,87.48,87.49,38342.0,57.1061,57.1127,57.0866,57.0931,38342.0
2017-04-10 13:30:00,87.49,87.51,87.49,87.5,29161.0,57.0931,57.1061,57.0931,57.0996,29161.0
2017-04-10 13:35:00,87.51,87.52,87.5,87.52,49264.0,57.1061,57.1127,57.0996,57.1127,49264.0
2017-04-10 13:40:00,87.52,87.52,87.5,87.51,12552.0,57.1127,57.1127,57.0996,57.1061,12552.0
2017-04-10 13:45:00,87.5,87.51,87.5,87.5,15919.0,57.0996,57.1061,57.0996,57.0996,15919.0
2017-04-10 13:50:00,87.51,87.51,87.5,87.5,9277.0,57.1061,57.1061,57.0996,57.0996,9277.0
2017-04-10 13:55:00,87.51,87.53,87.51,87.52,28472.0,57.1061,57.1192,57.1061,57.1127,28472.0
2017-04-10 14:00:00,87.52,87.53,87.5,87.5,36265.0,57.1127,57.1192,57.0996,57.0996,36265.0
2017-04-10 14:05:00,87.5,87.52,87.5,87.51,11592.0,57.0996,57.1127,57.0996,57.1061,11592.0
2017-04-10 14:10:00,87.52,87.54,87.51,87.54,109589.0,57.1127,57.1257,57.1061,57.1257,109589.0
2017-04-10 14:15:00,87.53,87.54,87.51,87.52,39702.0,57.1192,57.1257,57.1061,57.1127,39702.0
2017-04-10 14:20:00,87.51,87.52,87.51,87.52,17391.0,57.1061,57.1127,57.1061,57.1127,17391.0
2017-04-10 14:25:00,87.52,87.52,87.5,87.51,41002.0,57.1127,57.1127,57.0996,57.1061,41002.0
2017-04-10 14:30:00,87.51,87.52,87.5,87.52,18569.0,57.1061,57.1127,57.0996,57.1127,18569.0
2017-04-10 14:35:00,87.52,87.52,87.49,87.51,28146.0,57.1127,57.1127,57.0931,57.1061,28146.0
2017-04-10 14:40:00,87.5,87.52,87.49,87.51,40723.0,57.0996,57.1127,57.0931,57.1061,40723.0
2017-04-10 14:45:00,87.52,87.52,87.5,87.5,27234.0,57.1127,57.1127,57.0996,57.0996,27234.0
2017-04-10 14:50:00,87.51,87.52,87.49,87.52,39530.0,57.1061,57.1127,57.0931,57.1127,39530.0
2017-04-10 14:55:00,87.52,87.52,87.51,87.51,27624.0,57.1127,57.1127,57.1061,57.1061,27624.0
2017-04-10 15:00:00,87.52,87.52,87.49,87.5,69425.0,57.1127,57.1127,57.0931,57.0996,69425.0
2017-04-10 15:05:00,87.5,87.51,87.49,87.5,46088.0,57.0996,57.1061,57.0931,57.0996,46088.0
2017-04-10 15:10:00,87.5,87.5,87.49,87.5,13102.0,57.0996,57.0996,57.0931,57.0996,13102.0
2017-04-10 15:15:00,87.49,87.51,87.49,87.49,19413.0,57.0931,57.1061,57.0931,57.0931,19413.0
2017-04-10 15:20:00,87.5,87.5,87.47,87.5,52654.0,57.0996,57.0996,57.08,57.0996,52654.0
2017-04-10 15:25:00,87.49,87.5,87.48,87.48,5957.0,57.0931,57.0996,57.0866,57.0866,5957.0
2017-04-10 15:30:00,87.48,87.5,87.48,87.5,24674.0,57.0866,57.0996,57.0866,57.0996,24674.0
2017-04-10 15:35:00,87.5,87.52,87.49,87.51,44244.0,57.0996,57.1127,57.0931,57.1061,44244.0
2017-04-10 15:40:00,87.52,87.52,87.49,87.5,56418.0,57.1127,57.1127,57.0931,57.0996,56418.0
2017-04-10 15:45:00,87.5,87.5,87.47,87.48,64707.0,57.0996,57.0996,57.08,57.0866,64707.0
2017-04-10 15:50:00,87.47,87.49,87.47,87.49,62548.0,57.08,57.0931,57.08,57.0931,62548.0
2017-04-10 15:55:00,87.5,87.53,87.49,87.51,260596.0,57.0996,57.1192,57.0931,57.1061,260596.0
2017-04-11 09:30:00,87.57,87.57,87.48,87.5,109309.0,57.1453,57.1453,57.0866,57.0996,109309.0
2017-04-11 09:35:00,87.5,87.53,87.45,87.46,107455.0,57.0996,57.1192,57.067,57.0735,107455.0
2017-04-11 09:40:00,87.45,87.47,87.41,87.43,43826.0,57.067,57.08,57.0409,57.0539,43826.0
2017-04-11 09:45:00,87.44,87.44,87.41,87.41,29935.0,57.0605,57.0605,57.0409,57.0409,29935.0
2017-04-11 09:50:00,87.42,87.42,87.37,87.39,349401.0,57.0474,57.0474,57.0148,57.0278,349401.0
2017-04-11 09:55:00,87.39,87.39,87.34,87.37,70073.0,57.0278,57.0278,56.9952,57.0148,70073.0
2017-04-11 10:00:00,87.38,87.42,87.37,87.42,224734.0,57.0213,57.0474,57.0148,57.0474,224734.0
2017-04-11 10:05:00,87.42,87.42,87.39,87.4,74236.0,57.0474,57.0474,57.0278,57.0343,74236.0
2017-04-11 10:10:00,87.4,87.41,87.36,87.37,415941.0,57.0343,57.0409,57.0082,57.0148,415941.0
2017-04-11 10:15:00,87.37,87.38,87.35,87.38,47637.0,57.0148,57.0213,57.0017,57.0213,47637.0
2017-04-11 10:20:00,87.38,87.38,87.33,87.35,354020.0,57.0213,57.0213,56.9887,57.0017,354020.0
2017-04-11 10:25:00,87.35,87.41,87.34,87.37,172656.0,57.0017,57.0409,56.9952,57.0148,172656.0
2017-04-11 10:30:00,87.36,87.36,87.32,87.33,125442.0,57.0082,57.0082,56.9821,56.9887,125442.0
2017-04-11 10:35:00,87.33,87.38,87.32,87.35,97393.0,56.9887,57.0213,56.9821,57.0017,97393.0
2017-04-11 10:40:00,87.35,87.36,87.32,87.36,111340.0,57.0017,57.0082,56.9821,57.0082,111340.0
2017-04-11 10:45:00,87.35,87.37,87.34,87.36,82276.0,57.0017,57.0148,56.9952,57.0082,82276.0
2017-04-11 10:50:00,87.36,87.36,87.32,87.33,109577.0,57.0082,57.0082,56.9821,56.9887,109577.0
2017-04-11 10:55:00,87.33,87.34,87.31,87.34,72130.0,56.9887,56.9952,56.9756,56.9952,72130.0
2017-04-11 11:00:00,87.34,87.36,87.32,87.34,116935.0,56.9952,57.0082,56.9821,56.9952,116935.0
2017-04-11 11:05:00,87.34,87.36,87.33,87.33,84022.0,56.9952,57.0082,56.9887,56.9887,84022.0
2017-04-11 11:10:00,87.33,87.34,87.31,87.33,99839.0,56.9887,56.9952,56.9756,56.9887,99839.0
2017-04-11 11:15:00,87.32,87.35,87.31,87.34,59176.0,56.9821,57.0017,56.9756,56.9952,59176.0
2017-04-11 11:20:00,87.34,87.34,87.31,87.32,22583.0,56.9952,56.9952,56.9756,56.9821,22583.0
2017-04-11 11:25:00,87.32,87.33,87.29,87.31,60561.0,56.9821,56.9887,56.9626,56.9756,60561.0
2017-04-11 11:30:00,87.31,87.32,87.3,87.31,37110.0,56.9756,56.9821,56.9691,56.9756,37110.0
2017-04-11 11:35:00,87.32,87.34,87.31,87.33,20109.0,56.9821,56.9952,56.9756,56.9887,20109.0
2017-04-11 11:40:00,87.34,87.34,87.31,87.31,35718.0,56.9952,56.9952,56.9756,56.9756,35718.0
2017-04-11 11:45:00,87.31,87.34,87.31,87.32,37540.0,56.9756,56.9952,56.9756,56.9821,37540.0
2017-04-11 11:50:00,87.32,87.35,87.32,87.33,18723.0,56.9821,57.0017,56.9821,56.9887,18723.0
2017-04-11 11:55:00,87.34,87.36,87.33,87.34,85292.0,56.9952,57.0082,56.9887,56.9952,85292.0
2017-04-11 12:00:00,87.34,87.35,87.31,87.31,46736.0,56.9952,57.0017,56.9756,56.9756,46736.0
2017-04-11 12:05:00,87.31,87.34,87.31,87.34,39320.0,56.9756,56.9952,56.9756,56.9952,39320.0
2017-04-11 12:10:00,87.34,87.36,87.31,87.35,34817.0,56.9952,57.0082,56.9756,57.0017,34817.0
2017-04-11 12:15:00,87.35,87.36,87.33,87.36,25366.0,57.0017,57.0082,56.9887,57.0082,25366.0
2017-04-11 12:20:00,87.35,87.38,87.35,87.36,44957.0,57.0017,57.0213,57.0017,57.0082,44957.0
2017-04-11 12:25:00,87.37,87.41,87.36,87.4,120897.0,57.0148,57.0409,57.0082,57.0343,120897.0
2017-04-11 12:30:00,87.4,87.4,87.37,87.38,55294.0,57.0343,57.0343,57.0148,57.0213,55294.0
2017-04-11 12:35:00,87.38,87.4,87.37,87.39,26738.0,57.0213,57.0343,57.0148,57.0278,26738.0
2017-04-11 12:40:00,87.39,87.39,87.35,87.36,52223.0,57.0278,57.0278,57.0017,57.0082,52223.0
2017-04-11 12:45:00,87.35,87.38,87.35,87.37,46505.0,57.0017,57.0213,57.0017,57.0148,46505.0
2017-04-11 12:50:00,87.37,87.4,87.36,87.4,41477.0,57.0148,57.0343,57.0082,57.0343,41477.0
2017-04-11 12:55:00,87.39,87.4,87.38,87.39,16215.0,57.0278,57.0343,57.0213,57.0278,16215.0
2017-04-11 13:00:00,87.39,87.43,87.38,87.41,131665.0,57.0278,57.0539,57.0213,57.0409,131665.0
2017-04-11 13:05:00,87.42,87.44,87.4,87.41,41154.0,57.0474,57.0605,57.0343,57.0409,41154.0
2017-04-11 13:10:00,87.41,87.41,87.38,87.4,23093.0,57.0409,57.0409,57.0213,57.0343,23093.0
2017-04-11 13:15:00,87.4,87.4,87.37,87.38,38262.0,57.0343,57.0343,57.0148,57.0213,38262.0
2017-04-11 13:20:00,87.38,87.41,87.37,87.38,30815.0,57.0213,57.0409,57.0148,57.0213,30815.0
2017-04-11 13:25:00,87.37,87.39,87.37,87.38,22662.0,57.0148,57.0278,57.0148,57.0213,22662.0
2017-04-11 13:30:00,87.38,87.39,87.36,87.37,77461.0,57.0213,57.0278,57.0082,57.0148,77461.0
2017-04-11 13:35:00,87.36,87.39,87.36,87.36,25432.0,57.0082,57.0278,57.0082,57.0082,25432.0
2017-04-11 13:40:00,87.36,87.37,87.33,87.34,98370.0,57.0082,57.0148,56.9887,56.9952,98370.0
2017-04-11 13:45:00,87.34,87.36,87.33,87.33,11970.0,56.9952,57.0082,56.9887,56.9887,11970.0
2017-04-11 13:50:00,87.33,87.34,87.32,87.33,26569.0,56.9887,56.9952,56.9821,56.9887,26569.0
2017-04-11 13:55:00,87.33,87.37,87.32,87.36,29302.0,56.9887,57.0148,56.9821,57.0082,29302.0
2017-04-11 14:00:00,87.36,87.37,87.34,87.34,19764.0,57.0082,57.0148,56.9952,56.9952,19764.0
2017-04-11 14:05:00,87.34,87.37,87.34,87.35,20041.0,56.9952,57.0148,56.9952,57.0017,20041.0
2017-04-11 14:10:00,87.36,87.37,87.32,87.33,35297.0,57.0082,57.0148,56.9821,56.9887,35297.0
2017-04-11 14:15:00,87.33,87.35,87.32,87.34,23593.0,56.9887,57.0017,56.9821,56.9952,23593.0
2017-04-11 14:20:00,87.34,87.35,87.32,87.32,10660.0,56.9952,57.0017,56.9821,56.9821,10660.0
2017-04-11 14:25:00,87.33,87.37,87.32,87.36,37473.0,56.9887,57.0148,56.9821,57.0082,37473.0
2017-04-11 14:30:00,87.36,87.37,87.33,87.36,41803.0,57.0082,57.0148,56.9887,57.0082,41803.0
2017-04-11 14:35:00,87.36,87.36,87.34,87.36,39918.0,57.0082,57.0082,56.9952,57.0082,39918.0
2017-04-11 14:40:00,87.36,87.37,87.34,87.35,27359.0,57.0082,57.0148,56.9952,57.0017,27359.0
2017-04-11 14:45:00,87.34,87.36,87.34,87.36,6694.0,56.9952,57.0082,56.9952,57.0082,6694.0
2017-04-11 14:50:00,87.36,87.38,87.35,87.38,82204.0,57.0082,57.0213,57.0017,57.0213,82204.0
2017-04-11 14:55:00,87.37,87.38,87.35,87.36,28722.0,57.0148,57.0213,57.0017,57.0082,28722.0
2017-04-11 15:00:00,87.36,87.36,87.35,87.35,23422.0,57.0082,57.0082,57.0017,57.0017,23422.0
2017-04-11 15:05:00,87.34,87.35,87.31,87.32,157873.0,56.9952,57.0017,56.9756,56.9821,157873.0
2017-04-11 15:10:00,87.33,87.33,87.3,87.3,60676.0,56.9887,56.9887,56.9691,56.9691,60676.0
2017-04-11 15:15:00,87.3,87.31,87.28,87.28,102208.0,56.9691,56.9756,56.956,56.956,102208.0
2017-04-11 15:20:00,87.29,87.29,87.27,87.27,127132.0,56.9626,56.9626,56.9495,56.9495,127132.0
2017-04-11 15:25:00,87.28,87.28,87.24,87.25,207869.0,56.956,56.956,56.9299,56.9365,207869.0
2017-04-11 15:30:00,87.25,87.27,87.24,87.26,257275.0,56.9365,56.9495,56.9299,56.943,257275.0
2017-04-11 15:35:00,87.26,87.28,87.25,87.28,105725.0,56.943,56.956,56.9365,56.956,105725.0
2017-04-11 15:40:00,87.27,87.28,87.25,87.25,116801.0,56.9495,56.956,56.9365,56.9365,116801.0
2017-04-11 15:45:00,87.25,87.29,87.25,87.29,110918.0,56.9365,56.9626,56.9365,56.9626,110918.0
2017-04-11 15:50:00,87.29,87.3,87.28,87.3,144841.0,56.9626,56.9691,56.956,56.9691,144841.0
2017-04-11 15:55:00,87.29,87.37,87.29,87.35,363481.0,56.9626,57.0148,56.9626,57.0017,363481.0
2017-04-12 09:30:00,87.4,87.6,87.33,87.35,321235.0,57.0343,57.1649,56.9887,57.0017,321235.0
2017-04-12 09:35:00,87.35,87.36,87.33,87.35,502426.0,57.0017,57.0082,56.9887,57.0017,502426.0
2017-04-12 09:40:00,87.36,87.37,87.34,87.36,510482.0,57.0082,57.0148,56.9952,57.0082,510482.0
2017-04-12 09:45:00,87.36,87.37,87.35,87.36,189859.0,57.0082,57.0148,57.0017,57.0082,189859.0
2017-04-12 09:50:00,87.36,87.37,87.35,87.36,105318.0,57.0082,57.0148,57.0017,57.0082,105318.0
2017-04-12 09:55:00,87.36,87.37,87.34,87.34,86392.0,57.0082,57.0148,56.9952,56.9952,86392.0
2017-04-12 10:00:00,87.35,87.38,87.34,87.37,59548.0,57.0017,57.0213,56.9952,57.0148,59548.0
2017-04-12 10:05:00,87.38,87.39,87.37,87.38,50525.0,57.0213,57.0278,57.0148,57.0213,50525.0
2017-04-12 10:10:00,87.37,87.39,87.36,87.38,48504.0,57.0148,57.0278,57.0082,57.0213,48504.0
2017-04-12 10:15:00,87.38,87.41,87.37,87.4,97383.0,57.0213,57.0409,57.0148,57.0343,97383.0
2017-04-12 10:20:00,87.41,87.41,87.38,87.38,102698.0,57.0409,57.0409,57.0213,57.0213,102698.0
2017-04-12 10:25:00,87.39,87.39,87.34,87.35,124495.0,57.0278,57.0278,56.9952,57.0017,124495.0
2017-04-12 10:30:00,87.35,87.41,87.35,87.38,181999.0,57.0017,57.0409,57.0017,57.0213,181999.0
2017-04-12 10:35:00,87.38,87.4,87.34,87.39,692993.0,57.0213,57.0343,56.9952,57.0278,692993.0
2017-04-12 10:40:00,87.38,87.39,87.36,87.36,49550.0,57.0213,57.0278,57.0082,57.0082,49550.0
2017-04-12 10:45:00,87.37,87.38,87.35,87.37,169837.0,57.0148,57.0213,57.0017,57.0148,169837.0
2017-04-12 10:50:00,87.37,87.38,87.36,87.37,78648.0,57.0148,57.0213,57.0082,57.0148,78648.0
2017-04-12 10:55:00,87.37,87.39,87.37,87.37,87110.0,57.0148,57.0278,57.0148,57.0148,87110.0
2017-04-12 11:00:00,87.38,87.38,87.35,87.35,165302.0,57.0213,57.0213,57.0017,57.0017,165302.0
2017-04-12 11:05:00,87.35,87.4,87.35,87.4,249022.0,57.0017,57.0343,57.0017,57.0343,249022.0
2017-04-12 11:10:00,87.41,87.41,87.38,87.4,39754.0,57.0409,57.0409,57.0213,57.0343,39754.0
2017-04-12 11:15:00,87.4,87.42,87.38,87.41,59525.0,57.0343,57.0474,57.0213,57.0409,59525.0
2017-04-12 11:20:00,87.41,87.42,87.38,87.39,41515.0,57.0409,57.0474,57.0213,57.0278,41515.0
2017-04-12 11:25:00,87.38,87.4,87.38,87.4,319410.0,57.0213,57.0343,57.0213,57.0343,319410.0
2017-04-12 11:30:00,87.4,87.4,87.37,87.38,44228.0,57.0343,57.0343,57.0148,57.0213,44228.0
2017-04-12 11:35:00,87.38,87.38,87.35,87.36,25756.0,57.0213,57.0213,57.0017,57.0082,25756.0
2017-04-12 11:40:00,87.36,87.39,87.36,87.37,31750.0,57.0082,57.0278,57.0082,57.0148,31750.0
2017-04-12 11:45:00,87.38,87.38,87.34,87.35,23831.0,57.0213,57.0213,56.9952,57.0017,23831.0
2017-04-12 11:50:00,87.34,87.35,87.32,87.32,19370.0,56.9952,57.0017,56.9821,56.9821,19370.0
2017-04-12 11:55:00,87.32,87.38,87.32,87.38,46584.0,56.9821,57.0213,56.9821,57.0213,46584.0
2017-04-12 12:00:00,87.38,87.39,87.36,87.38,41910.0,57.0213,57.0278,57.0082,57.0213,41910.0
2017-04-12 12:05:00,87.38,87.4,87.38,87.38,31897.0,57.0213,57.0343,57.0213,57.0213,31897.0
2017-04-12 12:10:00,87.39,87.42,87.39,87.42,146436.0,57.0278,57.0474,57.0278,57.0474,146436.0
2017-04-12 12:15:00,87.42,87.44,87.41,87.41,12444.0,57.0474,57.0605,57.0409,57.0409,12444.0
2017-04-12 12:20:00,87.41,87.44,87.4,87.41,43161.0,57.0409,57.0605,57.0343,57.0409,43161.0
2017-04-12 12:25:00,87.41,87.42,87.4,87.41,30605.0,57.0409,57.0474,57.0343,57.0409,30605.0
2017-04-12 12:30:00,87.41,87.41,87.39,87.39,13411.0,57.0409,57.0409,57.0278,57.0278,13411.0
2017-04-12 12:35:00,87.4,87.4,87.38,87.39,15083.0,57.0343,57.0343,57.0213,57.0278,15083.0
2017-04-12 12:40:00,87.39,87.4,87.37,87.4,143597.0,57.0278,57.0343,57.0148,57.0343,143597.0
2017-04-12 12:45:00,87.39,87.4,87.39,87.4,10454.0,57.0278,57.0343,57.0278,57.0343,10454.0
2017-04-12 12:50:00,87.39,87.4,87.35,87.37,30374.0,57.0278,57.0343,57.0017,57.0148,30374.0
2017-04-12 12:55:00,87.37,87.39,87.36,87.38,17086.0,57.0148,57.0278,57.0082,57.0213,17086.0
2017-04-12 13:00:00,87.39,87.42,87.38,87.4,25507.0,57.0278,57.0474,57.0213,57.0343,25507.0
2017-04-12 13:05:00,87.4,87.41,87.38,87.4,11871.0,57.0343,57.0409,57.0213,57.0343,11871.0
2017-04-12 13:10:00,87.4,87.42,87.4,87.4,21156.0,57.0343,57.0474,57.0343,57.0343,21156.0
2017-04-12 13:15:00,87.4,87.41,87.39,87.4,4012.0,57.0343,57.0409,57.0278,57.0343,4012.0
2017-04-12 13:20:00,87.39,87.39,87.37,87.37,7150.0,57.0278,57.0278,57.0148,57.0148,7150.0
2017-04-12 13:25:00,87.38,87.4,87.37,87.4,11934.0,57.0213,57.0343,57.0148,57.0343,11934.0
2017-04-12 13:30:00,87.39,87.4,87.37,87.39,21457.0,57.0278,57.0343,57.0148,57.0278,21457.0
2017-04-12 13:35:00,87.38,87.4,87.36,87.4,19655.0,57.0213,57.0343,57.0082,57.0343,19655.0
2017-04-12 13:40:00,87.4,87.42,87.39,87.41,100693.0,57.0343,57.0474,57.0278,57.0409,100693.0
2017-04-12 13:45:00,87.41,87.45,87.4,87.44,480731.0,57.0409,57.067,57.0343,57.0605,480731.0
2017-04-12 13:50:00,87.44,87.44,87.41,87.42,43426.0,57.0605,57.0605,57.0409,57.0474,43426.0
2017-04-12 13:55:00,87.43,87.44,87.42,87.43,244172.0,57.0539,57.0605,57.0474,57.0539,244172.0
2017-04-12 14:00:00,87.44,87.44,87.41,87.42,48576.0,57.0605,57.0605,57.0409,57.0474,48576.0
2017-04-12 14:05:00,87.42,87.42,87.41,87.42,13313.0,57.0474,57.0474,57.0409,57.0474,13313.0
2017-04-12 14:10:00,87.42,87.42,87.39,87.4,30586.0,57.0474,57.0474,57.0278,57.0343,30586.0
2017-04-12 14:15:00,87.4,87.41,87.39,87.4,12332.0,57.0343,57.0409,57.0278,57.0343,12332.0
2017-04-12 14:20:00,87.4,87.41,87.38,87.39,10069.0,57.0343,57.0409,57.0213,57.0278,10069.0
2017-04-12 14:25:00,87.38,87.39,87.38,87.39,6070.0,57.0213,57.0278,57.0213,57.0278,6070.0
2017-04-12 14:30:00,87.38,87.42,87.38,87.42,23926.0,57.0213,57.0474,57.0213,57.0474,23926.0
2017-04-12 14:35:00,87.42,87.42,87.36,87.37,28865.0,57.0474,57.0474,57.0082,57.0148,28865.0
2017-04-12 14:40:00,87.37,87.38,87.36,87.36,10052.0,57.0148,57.0213,57.0082,57.0082,10052.0
2017-04-12 14:45:00,87.36,87.37,87.35,87.37,22529.0,57.0082,57.0148,57.0017,57.0148,22529.0
2017-04-12 14:50:00,87.37,87.39,87.35,87.39,24486.0,57.0148,57.0278,57.0017,57.0278,24486.0
2017-04-12 14:55:00,87.39,87.39,87.34,87.34,102467.0,57.0278,57.0278,56.9952,56.9952,102467.0
2017-04-12 15:00:00,87.34,87.36,87.33,87.34,103907.0,56.9952,57.0082,56.9887,56.9952,103907.0
2017-04-12 15:05:00,87.34,87.35,87.33,87.34,104853.0,56.9952,57.0017,56.9887,56.9952,104853.0
2017-04-12 15:10:00,87.34,87.36,87.33,87.36,35086.0,56.9952,57.0082,56.9887,57.0082,35086.0
2017-04-12 15:15:00,87.35,87.39,87.35,87.37,75118.0,57.0017,57.0278,57.0017,57.0148,75118.0
2017-04-12 15:20:00,87.37,87.39,87.34,87.39,482208.0,57.0148,57.0278,56.9952,57.0278,482208.0
2017-04-12 15:25:00,87.38,87.4,87.36,87.38,34150.0,57.0213,57.0343,57.0082,57.0213,34150.0
2017-04-12 15:30:00,87.38,87.39,87.37,87.39,25873.0,57.0213,57.0278,57.0148,57.0278,25873.0
2017-04-12 15:35:00,87.39,87.39,87.36,87.37,38055.0,57.0278,57.0278,57.0082,57.0148,38055.0
2017-04-12 15:40:00,87.37,87.37,87.33,87.34,224272.0,57.0148,57.0148,56.9887,56.9952,224272.0
2017-04-12 15:45:00,87.34,87.35,87.33,87.34,101244.0,56.9952,57.0017,56.9887,56.9952,101244.0
2017-04-12 15:50:00,87.34,87.38,87.34,87.37,114791.0,56.9952,57.0213,56.9952,57.0148,114791.0
2017-04-12 15:55:00,87.37,87.43,87.36,87.43,435664.0,57.0148,57.0539,57.0082,57.0539,435664.0
2017-04-13 09:30:00,87.37,87.39,87.3,87.37,396057.0,57.0148,57.0278,56.9691,57.0148,396057.0
2017-04-13 09:35:00,87.38,87.4,87.35,87.4,139386.0,57.0213,57.0343,57.0017,57.0343,139386.0
2017-04-13 09:40:00,87.4,87.42,87.39,87.4,98588.0,57.0343,57.0474,57.0278,57.0343,98588.0
2017-04-13 09:45:00,87.41,87.43,87.38,87.4,44759.0,57.0409,57.0539,57.0213,57.0343,44759.0
2017-04-13 09:50:00,87.4,87.46,87.39,87.43,357408.0,57.0343,57.0735,57.0278,57.0539,357408.0
2017-04-13 09:55:00,87.43,87.48,87.42,87.45,277431.0,57.0539,57.0866,57.0474,57.067,277431.0
2017-04-13 10:00:00,87.45,87.49,87.43,87.46,54923.0,57.067,57.0931,57.0539,57.0735,54923.0
2017-04-13 10:05:00,87.46,87.46,87.43,87.44,33713.0,57.0735,57.0735,57.0539,57.0605,33713.0
2017-04-13 10:10:00,87.44,87.46,87.43,87.43,32927.0,57.0605,57.0735,57.0539,57.0539,32927.0
2017-04-13 10:15:00,87.43,87.45,87.43,87.44,65687.0,57.0539,57.067,57.0539,57.0605,65687.0
2017-04-13 10:20:00,87.44,87.47,87.42,87.46,53632.0,57.0605,57.08,57.0474,57.0735,53632.0
2017-04-13 10:25:00,87.46,87.46,87.41,87.41,68933.0,57.0735,57.0735,57.0409,57.0409,68933.0
2017-04-13 10:30:00,87.41,87.45,87.41,87.45,405918.0,57.0409,57.067,57.0409,57.067,405918.0
2017-04-13 10:35:00,87.45,87.45,87.43,87.45,92063.0,57.067,57.067,57.0539,57.067,92063.0
2017-04-13 10:40:00,87.45,87.46,87.44,87.45,136091.0,57.067,57.0735,57.0605,57.067,136091.0
2017-04-13 10:45:00,87.45,87.46,87.45,87.45,128285.0,57.067,57.0735,57.067,57.067,128285.0
2017-04-13 10:50:00,87.45,87.47,87.45,87.45,121827.0,57.067,57.08,57.067,57.067,121827.0
2017-04-13 10:55:00,87.45,87.46,87.44,87.46,111236.0,57.067,57.0735,57.0605,57.0735,111236.0
2017-04-13 11:00:00,87.46,87.47,87.45,87.45,117122.0,57.0735,57.08,57.067,57.067,117122.0
2017-04-13 11:05:00,87.45,87.46,87.44,87.45,111612.0,57.067,57.0735,57.0605,57.067,111612.0
2017-04-13 11:10:00,87.45,87.46,87.45,87.45,57122.0,57.067,57.0735,57.067,57.067,57122.0
2017-04-13 11:15:00,87.45,87.46,87.45,87.46,154739.0,57.067,57.0735,57.067,57.0735,154739.0
2017-04-13 11:20:00,87.46,87.46,87.45,87.45,65823.0,57.0735,57.0735,57.067,57.067,65823.0
2017-04-13 11:25:00,87.45,87.46,87.45,87.45,91779.0,57.067,57.0735,57.067,57.067,91779.0
2017-04-13 11:30:00,87.45,87.46,87.43,87.45,76648.0,57.067,57.0735,57.0539,57.067,76648.0
2017-04-13 11:35:00,87.44,87.46,87.44,87.45,59683.0,57.0605,57.0735,57.0605,57.067,59683.0
2017-04-13 11:40:00,87.44,87.45,87.42,87.42,130436.0,57.0605,57.067,57.0474,57.0474,130436.0
2017-04-13 11:45:00,87.42,87.46,87.42,87.44,258383.0,57.0474,57.0735,57.0474,57.0605,258383.0
2017-04-13 11:50:00,87.44,87.45,87.44,87.45,46430.0,57.0605,57.067,57.0605,57.067,46430.0
2017-04-13 11:55:00,87.45,87.45,87.44,87.45,31015.0,57.067,57.067,57.0605,57.067,31015.0
2017-04-13 12:00:00,87.45,87.46,87.43,87.44,64831.0,57.067,57.0735,57.0539,57.0605,64831.0
2017-04-13 12:05:00,87.44,87.46,87.43,87.43,59603.0,57.0605,57.0735,57.0539,57.0539,59603.0
2017-04-13 12:10:00,87.44,87.45,87.44,87.44,42971.0,57.0605,57.067,57.0605,57.0605,42971.0
2017-04-13 12:15:00,87.44,87.45,87.43,87.43,107570.0,57.0605,57.067,57.0539,57.0539,107570.0
2017-04-13 12:20:00,87.43,87.44,87.42,87.43,120850.0,57.0539,57.0605,57.0474,57.0539,120850.0
2017-04-13 12:25:00,87.42,87.45,87.42,87.45,55317.0,57.0474,57.067,57.0474,57.067,55317.0
2017-04-13 12:30:00,87.44,87.45,87.44,87.45,7123.0,57.0605,57.067,57.0605,57.067,7123.0
2017-04-13 12:35:00,87.44,87.45,87.43,87.43,14732.0,57.0605,57.067,57.0539,57.0539,14732.0
2017-04-13 12:40:00,87.43,87.43,87.42,87.42,52724.0,57.0539,57.0539,57.0474,57.0474,52724.0
2017-04-13 12:45:00,87.43,87.43,87.42,87.43,8083.0,57.0539,57.0539,57.0474,57.0539,8083.0
2017-04-13 12:50:00,87.42,87.45,87.42,87.44,28080.0,57.0474,57.067,57.0474,57.0605,28080.0
2017-04-13 12:55:00,87.43,87.44,87.42,87.44,32616.0,57.0539,57.0605,57.0474,57.0605,32616.0
2017-04-13 13:00:00,87.44,87.44,87.42,87.42,28362.0,57.0605,57.0605,57.0474,57.0474,28362.0
2017-04-13 13:05:00,87.42,87.43,87.38,87.38,198272.0,57.0474,57.0539,57.0213,57.0213,198272.0
2017-04-13 13:10:00,87.39,87.39,87.35,87.36,150342.0,57.0278,57.0278,57.0017,57.0082,150342.0
2017-04-13 13:15:00,87.36,87.37,87.36,87.36,17755.0,57.0082,57.0148,57.0082,57.0082,17755.0
2017-04-13 13:20:00,87.36,87.38,87.34,87.34,341579.0,57.0082,57.0213,56.9952,56.9952,341579.0
2017-04-13 13:25:00,87.34,87.38,87.34,87.38,408920.0,56.9952,57.0213,56.9952,57.0213,408920.0
2017-04-13 13:30:00,87.37,87.39,87.37,87.38,26349.0,57.0148,57.0278,57.0148,57.0213,26349.0
2017-04-13 13:35:00,87.38,87.38,87.37,87.38,18199.0,57.0213,57.0213,57.0148,57.0213,18199.0
2017-04-13 13:40:00,87.38,87.38,87.35,87.36,21209.0,57.0213,57.0213,57.0017,57.0082,21209.0
2017-04-13 13:45:00,87.35,87.36,87.32,87.34,43463.0,57.0017,57.0082,56.9821,56.9952,43463.0
2017-04-13 13:50:00,87.34,87.35,87.33,87.34,21539.0,56.9952,57.0017,56.9887,56.9952,21539.0
2017-04-13 13:55:00,87.34,87.35,87.33,87.33,10674.0,56.9952,57.0017,56.9887,56.9887,10674.0
2017-04-13 14:00:00,87.33,87.34,87.3,87.34,236765.0,56.9887,56.9952,56.9691,56.9952,236765.0
2017-04-13 14:05:00,87.33,87.36,87.33,87.36,39248.0,56.9887,57.0082,56.9887,57.0082,39248.0
2017-04-13 14:10:00,87.36,87.37,87.34,87.34,28693.0,57.0082,57.0148,56.9952,56.9952,28693.0
2017-04-13 14:15:00,87.34,87.35,87.33,87.34,25623.0,56.9952,57.0017,56.9887,56.9952,25623.0
2017-04-13 14:20:00,87.35,87.35,87.34,87.34,26818.0,57.0017,57.0017,56.9952,56.9952,26818.0
2017-04-13 14:25:00,87.34,87.38,87.34,87.35,28324.0,56.9952,57.0213,56.9952,57.0017,28324.0
2017-04-13 14:30:00,87.35,87.37,87.35,87.36,31513.0,57.0017,57.0148,57.0017,57.0082,31513.0
2017-04-13 14:35:00,87.36,87.36,87.34,87.34,34048.0,57.0082,57.0082,56.9952,56.9952,34048.0
2017-04-13 14:40:00,87.34,87.36,87.34,87.36,29472.0,56.9952,57.0082,56.9952,57.0082,29472.0
2017-04-13 14:45:00,87.36,87.36,87.34,87.34,34589.0,57.0082,57.0082,56.9952,56.9952,34589.0
2017-04-13 14:50:00,87.34,87.34,87.33,87.34,39523.0,56.9952,56.9952,56.9887,56.9952,39523.0
2017-04-13 14:55:00,87.34,87.35,87.33,87.35,78148.0,56.9952,57.0017,56.9887,57.0017,78148.0
2017-04-13 15:00:00,87.35,87.35,87.32,87.33,24114.0,57.0017,57.0017,56.9821,56.9887,24114.0
2017-04-13 15:05:00,87.32,87.33,87.32,87.33,23634.0,56.9821,56.9887,56.9821,56.9887,23634.0
2017-04-13 15:10:00,87.33,87.33,87.29,87.29,85860.0,56.9887,56.9887,56.9626,56.9626,85860.0
2017-04-13 15:15:00,87.3,87.31,87.28,87.31,65554.0,56.9691,56.9756,56.956,56.9756,65554.0
2017-04-13 15:20:00,87.3,87.31,87.3,87.3,27520.0,56.9691,56.9756,56.9691,56.9691,27520.0
2017-04-13 15:25:00,87.3,87.31,87.29,87.29,52808.0,56.9691,56.9756,56.9626,56.9626,52808.0
2017-04-13 15:30:00,87.29,87.3,87.27,87.27,75148.0,56.9626,56.9691,56.9495,56.9495,75148.0
2017-04-13 15:35:00,87.27,87.28,87.24,87.25,109137.0,56.9495,56.956,56.9299,56.9365,109137.0
2017-04-13 15:40:00,87.25,87.27,87.24,87.25,257897.0,56.9365,56.9495,56.9299,56.9365,257897.0
2017-04-13 15:45:00,87.25,87.25,87.16,87.2,240473.0,56.9365,56.9365,56.8777,56.9038,240473.0
2017-04-13 15:50:00,87.2,87.21,87.16,87.16,285040.0,56.9038,56.9104,56.8777,56.8777,285040.0
2017-04-13 15:55:00,87.16,87.24,87.16,87.23,600704.0,56.8777,56.9299,56.8777,56.9234,600704.0
2017-04-17 09:30:00,87.33,87.4,87.23,87.38,87205.0,56.9887,57.0343,56.9234,57.0213,87205.0
2017-04-17 09:35:00,87.38,87.38,87.33,87.34,29347.0,57.0213,57.0213,56.9887,56.9952,29347.0
2017-04-17 09:40:00,87.34,87.36,87.31,87.32,95051.0,56.9952,57.0082,56.9756,56.9821,95051.0
2017-04-17 09:45:00,87.31,87.35,87.31,87.35,76382.0,56.9756,57.0017,56.9756,57.0017,76382.0
2017-04-17 09:50:00,87.34,87.36,87.34,87.35,102485.0,56.9952,57.0082,56.9952,57.0017,102485.0
2017-04-17 09:55:00,87.36,87.36,87.34,87.34,33452.0,57.0082,57.0082,56.9952,56.9952,33452.0
2017-04-17 10:00:00,87.34,87.37,87.34,87.37,112644.0,56.9952,57.0148,56.9952,57.0148,112644.0
2017-04-17 10:05:00,87.37,87.38,87.36,87.37,70685.0,57.0148,57.0213,57.0082,57.0148,70685.0
2017-04-17 10:10:00,87.37,87.38,87.36,87.38,53043.0,57.0148,57.0213,57.0082,57.0213,53043.0
2017-04-17 10:15:00,87.38,87.46,87.37,87.44,224264.0,57.0213,57.0735,57.0148,57.0605,224264.0
2017-04-17 10:20:00,87.44,87.46,87.43,87.43,105031.0,57.0605,57.0735,57.0539,57.0539,105031.0
2017-04-17 10:25:00,87.44,87.44,87.43,87.43,133265.0,57.0605,57.0605,57.0539,57.0539,133265.0
2017-04-17 10:30:00,87.43,87.45,87.43,87.43,105970.0,57.0539,57.067,57.0539,57.0539,105970.0
2017-04-17 10:35:00,87.43,87.44,87.42,87.42,141561.0,57.0539,57.0605,57.0474,57.0474,141561.0
2017-04-17 10:40:00,87.42,87.43,87.42,87.42,15059.0,57.0474,57.0539,57.0474,57.0474,15059.0
2017-04-17 10:45:00,87.43,87.43,87.42,87.42,20593.0,57.0539,57.0539,57.0474,57.0474,20593.0
2017-04-17 10:50:00,87.42,87.44,87.42,87.43,24676.0,57.0474,57.0605,57.0474,57.0539,24676.0
2017-04-17 10:55:00,87.43,87.44,87.43,87.44,6871.0,57.0539,57.0605,57.0539,57.0605,6871.0
2017-04-17 11:00:00,87.43,87.47,87.43,87.45,65637.0,57.0539,57.08,57.0539,57.067,65637.0
2017-04-17 11:05:00,87.46,87.46,87.44,87.45,61253.0,57.0735,57.0735,57.0605,57.067,61253.0
2017-04-17 11:10:00,87.45,87.46,87.45,87.45,31772.0,57.067,57.0735,57.067,57.067,31772.0
2017-04-17 11:15:00,87.45,87.46,87.45,87.45,13930.0,57.067,57.0735,57.067,57.067,13930.0
2017-04-17 11:20:00,87.45,87.46,87.44,87.44,18459.0,57.067,57.0735,57.0605,57.0605,18459.0
2017-04-17 11:25:00,87.44,87.45,87.44,87.45,38741.0,57.0605,57.067,57.0605,57.067,38741.0
2017-04-17 11:30:00,87.45,87.46,87.44,87.45,51688.0,57.067,57.0735,57.0605,57.067,51688.0
2017-04-17 11:35:00,87.45,87.47,87.45,87.46,46305.0,57.067,57.08,57.067,57.0735,46305.0
2017-04-17 11:40:00,87.47,87.47,87.46,87.46,43279.0,57.08,57.08,57.0735,57.0735,43279.0
2017-04-17 11:45:00,87.46,87.47,87.46,87.46,39045.0,57.0735,57.08,57.0735,57.0735,39045.0
2017-04-17 11:50:00,87.47,87.49,87.46,87.48,30076.0,57.08,57.0931,57.0735,57.0866,30076.0
2017-04-17 11:55:00,87.48,87.49,87.46,87.46,39713.0,57.0866,57.0931,57.0735,57.0735,39713.0
2017-04-17 12:00:00,87.46,87.47,87.45,87.46,242720.0,57.0735,57.08,57.067,57.0735,242720.0
2017-04-17 12:05:00,87.46,87.47,87.46,87.46,12944.0,57.0735,57.08,57.0735,57.0735,12944.0
2017-04-17 12:10:00,87.47,87.47,87.46,87.46,8538.0,57.08,57.08,57.0735,57.0735,8538.0
2017-04-17 12:15:00,87.47,87.47,87.46,87.46,4262.0,57.08,57.08,57.0735,57.0735,4262.0
2017-04-17 12:20:00,87.46,87.47,87.46,87.47,4866.0,57.0735,57.08,57.0735,57.08,4866.0
2017-04-17 12:25:00,87.46,87.47,87.46,87.47,6125.0,57.0735,57.08,57.0735,57.08,6125.0
2017-04-17 12:30:00,87.46,87.47,87.46,87.47,71655.0,57.0735,57.08,57.0735,57.08,71655.0
2017-04-17 12:35:00,87.46,87.47,87.44,87.45,21657.0,57.0735,57.08,57.0605,57.067,21657.0
2017-04-17 12:40:00,87.45,87.47,87.44,87.46,49094.0,57.067,57.08,57.0605,57.0735,49094.0
2017-04-17 12:45:00,87.45,87.46,87.43,87.44,20480.0,57.067,57.0735,57.0539,57.0605,20480.0
2017-04-17 12:50:00,87.44,87.44,87.43,87.44,7792.0,57.0605,57.0605,57.0539,57.0605,7792.0
2017-04-17 12:55:00,87.44,87.46,87.43,87.43,27360.0,57.0605,57.0735,57.0539,57.0539,27360.0
2017-04-17 13:00:00,87.44,87.44,87.43,87.44,7056.0,57.0605,57.0605,57.0539,57.0605,7056.0
2017-04-17 13:05:00,87.44,87.46,87.43,87.44,14255.0,57.0605,57.0735,57.0539,57.0605,14255.0
2017-04-17 13:10:00,87.44,87.45,87.42,87.42,21240.0,57.0605,57.067,57.0474,57.0474,21240.0
2017-04-17 13:15:00,87.42,87.43,87.42,87.42,9857.0,57.0474,57.0539,57.0474,57.0474,9857.0
2017-04-17 13:20:00,87.42,87.43,87.42,87.43,6076.0,57.0474,57.0539,57.0474,57.0539,6076.0
2017-04-17 13:25:00,87.43,87.46,87.42,87.45,11301.0,57.0539,57.0735,57.0474,57.067,11301.0
2017-04-17 13:30:00,87.45,87.45,87.44,87.45,25101.0,57.067,57.067,57.0605,57.067,25101.0
2017-04-17 13:35:00,87.45,87.45,87.41,87.42,17757.0,57.067,57.067,57.0409,57.0474,17757.0
2017-04-17 13:40:00,87.41,87.42,87.41,87.42,7608.0,57.0409,57.0474,57.0409,57.0474,7608.0
2017-04-17 13:45:00,87.42,87.42,87.41,87.42,11064.0,57.0474,57.0474,57.0409,57.0474,11064.0
2017-04-17 13:50:00,87.42,87.44,87.41,87.43,40932.0,57.0474,57.0605,57.0409,57.0539,40932.0
2017-04-17 13:55:00,87.43,87.44,87.41,87.43,43403.0,57.0539,57.0605,57.0409,57.0539,43403.0
2017-04-17 14:00:00,87.42,87.42,87.41,87.42,14352.0,57.0474,57.0474,57.0409,57.0474,14352.0
2017-04-17 14:05:00,87.42,87.43,87.41,87.42,15270.0,57.0474,57.0539,57.0409,57.0474,15270.0
2017-04-17 14:10:00,87.42,87.43,87.41,87.42,6462.0,57.0474,57.0539,57.0409,57.0474,6462.0
2017-04-17 14:15:00,87.42,87.43,87.41,87.41,19822.0,57.0474,57.0539,57.0409,57.0409,19822.0
2017-04-17 14:20:00,87.41,87.43,87.41,87.43,16183.0,57.0409,57.0539,57.0409,57.0539,16183.0
2017-04-17 14:25:00,87.43,87.43,87.41,87.42,15988.0,57.0539,57.0539,57.0409,57.0474,15988.0
2017-04-17 14:30:00,87.42,87.43,87.41,87.42,25598.0,57.0474,57.0539,57.0409,57.0474,25598.0
2017-04-17 14:35:00,87.43,87.43,87.41,87.41,25362.0,57.0539,57.0539,57.0409,57.0409,25362.0
2017-04-17 14:40:00,87.42,87.42,87.41,87.41,9926.0,57.0474,57.0474,57.0409,57.0409,9926.0
2017-04-17 14:45:00,87.42,87.43,87.41,87.42,12021.0,57.0474,57.0539,57.0409,57.0474,12021.0
2017-04-17 14:50:00,87.42,87.43,87.42,87.43,10719.0,57.0474,57.0539,57.0474,57.0539,10719.0
2017-04-17 14:55:00,87.42,87.43,87.4,87.43,46109.0,57.0474,57.0539,57.0343,57.0539,46109.0
2017-04-17 15:00:00,87.42,87.43,87.4,87.41,24936.0,57.0474,57.0539,57.0343,57.0409,24936.0
2017-04-17 15:05:00,87.4,87.44,87.4,87.42,69673.0,57.0343,57.0605,57.0343,57.0474,69673.0
2017-04-17 15:10:00,87.42,87.43,87.41,87.42,57856.0,57.0474,57.0539,57.0409,57.0474,57856.0
2017-04-17 15:15:00,87.42,87.42,87.41,87.42,99257.0,57.0474,57.0474,57.0409,57.0474,99257.0
2017-04-17 15:20:00,87.42,87.42,87.41,87.41,197875.0,57.0474,57.0474,57.0409,57.0409,197875.0
2017-04-17 15:25:00,87.41,87.46,87.41,87.44,188985.0,57.0409,57.0735,57.0409,57.0605,188985.0
2017-04-17 15:30:00,87.43,87.44,87.41,87.42,168495.0,57.0539,57.0605,57.0409,57.0474,168495.0
2017-04-17 15:35:00,87.42,87.44,87.41,87.44,40070.0,57.0474,57.0605,57.0409,57.0605,40070.0
2017-04-17 15:40:00,87.44,87.45,87.42,87.43,68048.0,57.0605,57.067,57.0474,57.0539,68048.0
2017-04-17 15:45:00,87.43,87.47,87.42,87.47,107912.0,57.0539,57.08,57.0474,57.08,107912.0
2017-04-17 15:50:00,87.47,87.5,87.45,87.5,126498.0,57.08,57.0996,57.067,57.0996,126498.0
2017-04-17 15:55:00,87.5,87.5,87.45,87.49,556037.0,57.0996,57.0996,57.067,57.0931,556037.0
2017-04-18 09:30:00,87.47,87.56,87.33,87.39,144156.0,57.08,57.1388,56.9887,57.0278,144156.0
2017-04-18 09:35:00,87.38,87.43,87.38,87.42,25653.0,57.0213,57.0539,57.0213,57.0474,25653.0
2017-04-18 09:40:00,87.42,87.42,87.38,87.41,30581.0,57.0474,57.0474,57.0213,57.0409,30581.0
2017-04-18 09:45:00,87.42,87.44,87.39,87.4,60436.0,57.0474,57.0605,57.0278,57.0343,60436.0
2017-04-18 09:50:00,87.4,87.41,87.39,87.41,56143.0,57.0343,57.0409,57.0278,57.0409,56143.0
2017-04-18 09:55:00,87.4,87.44,87.4,87.44,36875.0,57.0343,57.0605,57.0343,57.0605,36875.0
2017-04-18 10:00:00,87.43,87.44,87.41,87.42,71733.0,57.0539,57.0605,57.0409,57.0474,71733.0
2017-04-18 10:05:00,87.42,87.45,87.39,87.41,570737.0,57.0474,57.067,57.0278,57.0409,570737.0
2017-04-18 10:10:00,87.41,87.41,87.38,87.39,68255.0,57.0409,57.0409,57.0213,57.0278,68255.0
2017-04-18 10:15:00,87.39,87.39,87.35,87.37,57414.0,57.0278,57.0278,57.0017,57.0148,57414.0
2017-04-18 10:20:00,87.37,87.39,87.35,87.39,28361.0,57.0148,57.0278,57.0017,57.0278,28361.0
2017-04-18 10:25:00,87.39,87.39,87.36,87.37,137954.0,57.0278,57.0278,57.0082,57.0148,137954.0
2017-04-18 10:30:00,87.37,87.38,87.35,87.36,146179.0,57.0148,57.0213,57.0017,57.0082,146179.0
2017-04-18 10:35:00,87.36,87.37,87.35,87.37,63980.0,57.0082,57.0148,57.0017,57.0148,63980.0
2017-04-18 10:40:00,87.36,87.38,87.34,87.37,139360.0,57.0082,57.0213,56.9952,57.0148,139360.0
2017-04-18 10:45:00,87.38,87.38,87.34,87.35,42086.0,57.0213,57.0213,56.9952,57.0017,42086.0
2017-04-18 10:50:00,87.34,87.34,87.33,87.34,37015.0,56.9952,56.9952,56.9887,56.9952,37015.0
2017-04-18 10:55:00,87.34,87.37,87.33,87.35,59196.0,56.9952,57.0148,56.9887,57.0017,59196.0
2017-04-18 11:00:00,87.36,87.37,87.34,87.34,42804.0,57.0082,57.0148,56.9952,56.9952,42804.0
2017-04-18 11:05:00,87.34,87.36,87.34,87.34,166090.0,56.9952,57.0082,56.9952,56.9952,166090.0
2017-04-18 11:10:00,87.34,87.37,87.34,87.35,127229.0,56.9952,57.0148,56.9952,57.0017,127229.0
2017-04-18 11:15:00,87.35,87.36,87.34,87.34,56334.0,57.0017,57.0082,56.9952,56.9952,56334.0
2017-04-18 11:20:00,87.34,87.36,87.33,87.36,62754.0,56.9952,57.0082,56.9887,57.0082,62754.0
2017-04-18 11:25:00,87.36,87.36,87.34,87.35,63964.0,57.0082,57.0082,56.9952,57.0017,63964.0
2017-04-18 11:30:00,87.36,87.36,87.31,87.31,80954.0,57.0082,57.0082,56.9756,56.9756,80954.0
2017-04-18 11:35:00,87.31,87.32,87.29,87.3,180124.0,56.9756,56.9821,56.9626,56.9691,180124.0
2017-04-18 11:40:00,87.31,87.31,87.29,87.29,151038.0,56.9756,56.9756,56.9626,56.9626,151038.0
2017-04-18 11:45:00,87.29,87.3,87.27,87.27,37173.0,56.9626,56.9691,56.9495,56.9495,37173.0
2017-04-18 11:50:00,87.27,87.29,87.26,87.29,54745.0,56.9495,56.9626,56.943,56.9626,54745.0
2017-04-18 11:55:00,87.28,87.29,87.25,87.27,91424.0,56.956,56.9626,56.9365,56.9495,91424.0
2017-04-18 12:00:00,87.27,87.28,87.25,87.27,140717.0,56.9495,56.956,56.9365,56.9495,140717.0
2017-04-18 12:05:00,87.27,87.29,87.27,87.27,61644.0,56.9495,56.9626,56.9495,56.9495,61644.0
2017-04-18 12:10:00,87.27,87.27,87.24,87.24,104847.0,56.9495,56.9495,56.9299,56.9299,104847.0
2017-04-18 12:15:00,87.24,87.26,87.23,87.24,155095.0,56.9299,56.943,56.9234,56.9299,155095.0
2017-04-18 12:20:00,87.23,87.29,87.23,87.27,168262.0,56.9234,56.9626,56.9234,56.9495,168262.0
2017-04-18 12:25:00,87.26,87.29,87.26,87.28,101017.0,56.943,56.9626,56.943,56.956,101017.0
2017-04-18 12:30:00,87.27,87.28,87.26,87.27,18684.0,56.9495,56.956,56.943,56.9495,18684.0
2017-04-18 12:35:00,87.27,87.28,87.27,87.28,42943.0,56.9495,56.956,56.9495,56.956,42943.0
2017-04-18 12:40:00,87.28,87.29,87.27,87.29,63492.0,56.956,56.9626,56.9495,56.9626,63492.0
2017-04-18 12:45:00,87.29,87.29,87.26,87.26,164194.0,56.9626,56.9626,56.943,56.943,164194.0
2017-04-18 12:50:00,87.26,87.3,87.26,87.3,78981.0,56.943,56.9691,56.943,56.9691,78981.0
2017-04-18 12:55:00,87.29,87.3,87.27,87.28,39040.0,56.9626,56.9691,56.9495,56.956,39040.0
2017-04-18 13:00:00,87.27,87.28,87.26,87.27,26517.0,56.9495,56.956,56.943,56.9495,26517.0
2017-04-18 13:05:00,87.26,87.28,87.26,87.28,19351.0,56.943,56.956,56.943,56.956,19351.0
2017-04-18 13:10:00,87.28,87.3,87.27,87.3,14650.0,56.956,56.9691,56.9495,56.9691,14650.0
2017-04-18 13:15:00,87.3,87.3,87.29,87.3,18023.0,56.9691,56.9691,56.9626,56.9691,18023.0
2017-04-18 13:20:00,87.29,87.3,87.29,87.3,25279.0,56.9626,56.9691,56.9626,56.9691,25279.0
2017-04-18 13:25:00,87.3,87.32,87.29,87.31,64363.0,56.9691,56.9821,56.9626,56.9756,64363.0
2017-04-18 13:30:00,87.31,87.34,87.31,87.34,113054.0,56.9756,56.9952,56.9756,56.9952,113054.0
2017-04-18 13:35:00,87.34,87.35,87.32,87.33,77974.0,56.9952,57.0017,56.9821,56.9887,77974.0
2017-04-18 13:40:00,87.33,87.34,87.33,87.33,60354.0,56.9887,56.9952,56.9887,56.9887,60354.0
2017-04-18 13:45:00,87.33,87.34,87.32,87.33,133657.0,56.9887,56.9952,56.9821,56.9887,133657.0
2017-04-18 13:50:00,87.32,87.33,87.32,87.32,26390.0,56.9821,56.9887,56.9821,56.9821,26390.0
2017-04-18 13:55:00,87.32,87.34,87.32,87.32,203428.0,56.9821,56.9952,56.9821,56.9821,203428.0
2017-04-18 14:00:00,87.33,87.36,87.32,87.36,214715.0,56.9887,57.0082,56.9821,57.0082,214715.0
2017-04-18 14:05:00,87.36,87.39,87.35,87.39,52205.0,57.0082,57.0278,57.0017,57.0278,52205.0
2017-04-18 14:10:00,87.39,87.41,87.39,87.41,151633.0,57.0278,57.0409,57.0278,57.0409,151633.0
2017-04-18 14:15:00,87.42,87.43,87.4,87.41,261113.0,57.0474,57.0539,57.0343,57.0409,261113.0
2017-04-18 14:20:00,87.42,87.42,87.39,87.4,93684.0,57.0474,57.0474,57.0278,57.0343,93684.0
2017-04-18 14:25:00,87.39,87.41,87.39,87.41,55654.0,57.0278,57.0409,57.0278,57.0409,55654.0
2017-04-18 14:30:00,87.42,87.42,87.4,87.41,159873.0,57.0474,57.0474,57.0343,57.0409,159873.0
2017-04-18 14:35:00,87.41,87.44,87.4,87.44,77747.0,57.0409,57.0605,57.0343,57.0605,77747.0
2017-04-18 14:40:00,87.43,87.44,87.4,87.4,262109.0,57.0539,57.0605,57.0343,57.0343,262109.0
2017-04-18 14:45:00,87.4,87.43,87.39,87.43,42151.0,57.0343,57.0539,57.0278,57.0539,42151.0
2017-04-18 14:50:00,87.42,87.43,87.4,87.4,44907.0,57.0474,57.0539,57.0343,57.0343,44907.0
2017-04-18 14:55:00,87.41,87.42,87.38,87.42,93359.0,57.0409,57.0474,57.0213,57.0474,93359.0
2017-04-18 15:00:00,87.42,87.42,87.4,87.41,62627.0,57.0474,57.0474,57.0343,57.0409,62627.0
2017-04-18 15:05:00,87.41,87.43,87.41,87.42,60750.0,57.0409,57.0539,57.0409,57.0474,60750.0
2017-04-18 15:10:00,87.42,87.43,87.4,87.4,302734.0,57.0474,57.0539,57.0343,57.0343,302734.0
2017-04-18 15:15:00,87.41,87.42,87.38,87.42,158046.0,57.0409,57.0474,57.0213,57.0474,158046.0
2017-04-18 15:20:00,87.42,87.43,87.4,87.42,146004.0,57.0474,57.0539,57.0343,57.0474,146004.0
2017-04-18 15:25:00,87.42,87.43,87.4,87.4,112175.0,57.0474,57.0539,57.0343,57.0343,112175.0
2017-04-18 15:30:00,87.41,87.42,87.39,87.42,125757.0,57.0409,57.0474,57.0278,57.0474,125757.0
2017-04-18 15:35:00,87.42,87.42,87.41,87.42,83626.0,57.0474,57.0474,57.0409,57.0474,83626.0
2017-04-18 15:40:00,87.42,87.44,87.41,87.44,77226.0,57.0474,57.0605,57.0409,57.0605,77226.0
2017-04-18 15:45:00,87.44,87.47,87.43,87.45,379776.0,57.0605,57.08,57.0539,57.067,379776.0
2017-04-18 15:50:00,87.44,87.46,87.44,87.45,141879.0,57.0605,57.0735,57.0605,57.067,141879.0
2017-04-18 15:55:00,87.45,87.46,87.44,87.44,302119.0,57.067,57.0735,57.0605,57.0605,302119.0
2017-04-19 09:30:00,87.51,87.57,87.49,87.56,104248.0,57.1061,57.1453,57.0931,57.1388,104248.0
2017-04-19 09:35:00,87.57,87.61,87.57,87.59,60549.0,57.1453,57.1714,57.1453,57.1583,60549.0
2017-04-19 09:40:00,87.6,87.62,87.59,87.62,137413.0,57.1649,57.1779,57.1583,57.1779,137413.0
2017-04-19 09:45:00,87.62,87.64,87.61,87.62,224801.0,57.1779,57.191,57.1714,57.1779,224801.0
2017-04-19 09:50:00,87.63,87.65,87.62,87.65,122631.0,57.1844,57.1975,57.1779,57.1975,122631.0
2017-04-19 09:55:00,87.65,87.66,87.63,87.66,106757.0,57.1975,57.204,57.1844,57.204,106757.0
2017-04-19 10:00:00,87.66,87.66,87.63,87.64,39121.0,57.204,57.204,57.1844,57.191,39121.0
2017-04-19 10:05:00,87.64,87.64,87.62,87.62,24097.0,57.191,57.191,57.1779,57.1779,24097.0
2017-04-19 10:10:00,87.62,87.64,87.61,87.64,147150.0,57.1779,57.191,57.1714,57.191,147150.0
2017-04-19 10:15:00,87.64,87.65,87.63,87.65,183930.0,57.191,57.1975,57.1844,57.1975,183930.0
2017-04-19 10:20:00,87.64,87.65,87.63,87.64,90792.0,57.191,57.1975,57.1844,57.191,90792.0
2017-04-19 10:25:00,87.65,87.65,87.64,87.65,232839.0,57.1975,57.1975,57.191,57.1975,232839.0
2017-04-19 10:30:00,87.65,87.66,87.64,87.65,132400.0,57.1975,57.204,57.191,57.1975,132400.0
2017-04-19 10:35:00,87.65,87.66,87.63,87.63,71970.0,57.1975,57.204,57.1844,57.1844,71970.0
2017-04-19 10:40:00,87.63,87.65,87.61,87.63,62488.0,57.1844,57.1975,57.1714,57.1844,62488.0
2017-04-19 10:45:00,87.64,87.65,87.61,87.62,28402.0,57.191,57.1975,57.1714,57.1779,28402.0
2017-04-19 10:50:00,87.62,87.63,87.61,87.63,26504.0,57.1779,57.1844,57.1714,57.1844,26504.0
2017-04-19 10:55:00,87.63,87.65,87.62,87.63,32064.0,57.1844,57.1975,57.1779,57.1844,32064.0
2017-04-19 11:00:00,87.62,87.65,87.62,87.63,26278.0,57.1779,57.1975,57.1779,57.1844,26278.0
2017-04-19 11:05:00,87.63,87.64,87.62,87.62,20924.0,57.1844,57.191,57.1779,57.1779,20924.0
2017-04-19 11:10:00,87.62,87.65,87.6,87.63,42550.0,57.1779,57.1975,57.1649,57.1844,42550.0
2017-04-19 11:15:00,87.63,87.66,87.63,87.66,42345.0,57.1844,57.204,57.1844,57.204,42345.0
2017-04-19 11:20:00,87.66,87.69,87.65,87.69,50563.0,57.204,57.2236,57.1975,57.2236,50563.0
2017-04-19 11:25:00,87.69,87.7,87.65,87.68,39228.0,57.2236,57.2301,57.1975,57.2171,39228.0
2017-04-19 11:30:00,87.68,87.69,87.67,87.69,51741.0,57.2171,57.2236,57.2105,57.2236,51741.0
2017-04-19 11:35:00,87.69,87.69,87.66,87.66,33720.0,57.2236,57.2236,57.204,57.204,33720.0
2017-04-19 11:40:00,87.66,87.67,87.66,87.66,16432.0,57.204,57.2105,57.204,57.204,16432.0
2017-04-19 11:45:00,87.66,87.67,87.65,87.65,69758.0,57.204,57.2105,57.1975,57.1975,69758.0
2017-04-19 11:50:00,87.65,87.66,87.65,87.66,27627.0,57.1975,57.204,57.1975,57.204,27627.0
2017-04-19 11:55:00,87.65,87.66,87.63,87.64,157856.0,57.1975,57.204,57.1844,57.191,157856.0
2017-04-19 12:00:00,87.64,87.64,87.61,87.61,75545.0,57.191,57.191,57.1714,57.1714,75545.0
2017-04-19 12:05:00,87.61,87.63,87.6,87.62,63373.0,57.1714,57.1844,57.1649,57.1779,63373.0
2017-04-19 12:10:00,87.62,87.64,87.6,87.63,38572.0,57.1779,57.191,57.1649,57.1844,38572.0
2017-04-19 12:15:00,87.63,87.64,87.61,87.61,31088.0,57.1844,57.191,57.1714,57.1714,31088.0
2017-04-19 12:20:00,87.61,87.63,87.61,87.61,29680.0,57.1714,57.1844,57.1714,57.1714,29680.0
2017-04-19 12:25:00,87.61,87.63,87.61,87.63,30569.0,57.1714,57.1844,57.1714,57.1844,30569.0
2017-04-19 12:30:00,87.63,87.66,87.62,87.66,25865.0,57.1844,57.204,57.1779,57.204,25865.0
2017-04-19 12:35:00,87.65,87.69,87.65,87.69,100639.0,57.1975,57.2236,57.1975,57.2236,100639.0
2017-04-19 12:40:00,87.69,87.7,87.66,87.67,150627.0,57.2236,57.2301,57.204,57.2105,150627.0
2017-04-19 12:45:00,87.66,87.66,87.65,87.66,40723.0,57.204,57.204,57.1975,57.204,40723.0
2017-04-19 12:50:00,87.66,87.66,87.65,87.66,31219.0,57.204,57.204,57.1975,57.204,31219.0
2017-04-19 12:55:00,87.66,87.67,87.65,87.67,59347.0,57.204,57.2105,57.1975,57.2105,59347.0
2017-04-19 13:00:00,87.67,87.67,87.63,87.64,48015.0,57.2105,57.2105,57.1844,57.191,48015.0
2017-04-19 13:05:00,87.64,87.64,87.6,87.6,86320.0,57.191,57.191,57.1649,57.1649,86320.0
2017-04-19 13:10:00,87.61,87.62,87.58,87.59,122025.0,57.1714,57.1779,57.1518,57.1583,122025.0
2017-04-19 13:15:00,87.59,87.61,87.59,87.6,13308.0,57.1583,57.1714,57.1583,57.1649,13308.0
2017-04-19 13:20:00,87.6,87.62,87.57,87.59,150213.0,57.1649,57.1779,57.1453,57.1583,150213.0
2017-04-19 13:25:00,87.59,87.6,87.59,87.59,8754.0,57.1583,57.1649,57.1583,57.1583,8754.0
2017-04-19 13:30:00,87.59,87.6,87.58,87.59,79942.0,57.1583,57.1649,57.1518,57.1583,79942.0
2017-04-19 13:35:00,87.59,87.59,87.58,87.58,24716.0,57.1583,57.1583,57.1518,57.1518,24716.0
2017-04-19 13:40:00,87.59,87.6,87.58,87.59,129589.0,57.1583,57.1649,57.1518,57.1583,129589.0
2017-04-19 13:45:00,87.59,87.6,87.59,87.59,51599.0,57.1583,57.1649,57.1583,57.1583,51599.0
2017-04-19 13:50:00,87.59,87.6,87.59,87.59,82627.0,57.1583,57.1649,57.1583,57.1583,82627.0
2017-04-19 13:55:00,87.59,87.6,87.57,87.59,65439.0,57.1583,57.1649,57.1453,57.1583,65439.0
2017-04-19 14:00:00,87.6,87.6,87.56,87.56,34733.0,57.1649,57.1649,57.1388,57.1388,34733.0
2017-04-19 14:05:00,87.56,87.57,87.53,87.55,186417.0,57.1388,57.1453,57.1192,57.1322,186417.0
2017-04-19 14:10:00,87.55,87.55,87.44,87.48,500794.0,57.1322,57.1322,57.0605,57.0866,500794.0
2017-04-19 14:15:00,87.48,87.49,87.42,87.43,169884.0,57.0866,57.0931,57.0474,57.0539,169884.0
2017-04-19 14:20:00,87.43,87.43,87.42,87.42,121065.0,57.0539,57.0539,57.0474,57.0474,121065.0
2017-04-19 14:25:00,87.43,87.5,87.43,87.49,238006.0,57.0539,57.0996,57.0539,57.0931,238006.0
2017-04-19 14:30:00,87.49,87.49,87.45,87.45,107160.0,57.0931,57.0931,57.067,57.067,107160.0
2017-04-19 14:35:00,87.45,87.46,87.44,87.45,49733.0,57.067,57.0735,57.0605,57.067,49733.0
2017-04-19 14:40:00,87.45,87.46,87.44,87.45,65657.0,57.067,57.0735,57.0605,57.067,65657.0
2017-04-19 14:45:00,87.45,87.45,87.43,87.44,87593.0,57.067,57.067,57.0539,57.0605,87593.0
2017-04-19 14:50:00,87.45,87.45,87.41,87.44,112568.0,57.067,57.067,57.0409,57.0605,112568.0
2017-04-19 14:55:00,87.44,87.46,87.44,87.45,73308.0,57.0605,57.0735,57.0605,57.067,73308.0
2017-04-19 15:00:00,87.44,87.46,87.43,87.45,59035.0,57.0605,57.0735,57.0539,57.067,59035.0
2017-04-19 15:05:00,87.45,87.45,87.44,87.45,24104.0,57.067,57.067,57.0605,57.067,24104.0
2017-04-19 15:10:00,87.45,87.46,87.41,87.42,86754.0,57.067,57.0735,57.0409,57.0474,86754.0
2017-04-19 15:15:00,87.42,87.45,87.41,87.42,210686.0,57.0474,57.067,57.0409,57.0474,210686.0
2017-04-19 15:20:00,87.42,87.45,87.41,87.42,336357.0,57.0474,57.067,57.0409,57.0474,336357.0
2017-04-19 15:25:00,87.42,87.42,87.39,87.41,58362.0,57.0474,57.0474,57.0278,57.0409,58362.0
2017-04-19 15:30:00,87.41,87.41,87.38,87.39,109491.0,57.0409,57.0409,57.0213,57.0278,109491.0
2017-04-19 15:35:00,87.38,87.39,87.37,87.39,143072.0,57.0213,57.0278,57.0148,57.0278,143072.0
2017-04-19 15:40:00,87.39,87.39,87.33,87.36,81444.0,57.0278,57.0278,56.9887,57.0082,81444.0
2017-04-19 15:45:00,87.36,87.36,87.33,87.34,71683.0,57.0082,57.0082,56.9887,56.9952,71683.0
2017-04-19 15:50:00,87.34,87.36,87.33,87.36,125359.0,56.9952,57.0082,56.9887,57.0082,125359.0
2017-04-19 15:55:00,87.36,87.38,87.35,87.38,539913.0,57.0082,57.0213,57.0017,57.0213,539913.0
2017-04-20 09:30:00,87.48,87.58,87.44,87.55,726468.0,57.0866,57.1518,57.0605,57.1322,726468.0
2017-04-20 09:35:00,87.55,87.56,87.54,87.56,74470.0,57.1322,57.1388,57.1257,57.1388,74470.0
2017-04-20 09:40:00,87.56,87.56,87.51,87.55,78856.0,57.1388,57.1388,57.1061,57.1322,78856.0
2017-04-20 09:45:00,87.56,87.56,87.53,87.55,26907.0,57.1388,57.1388,57.1192,57.1322,26907.0
2017-04-20 09:50:00,87.55,87.56,87.54,87.55,12536.0,57.1322,57.1388,57.1257,57.1322,12536.0
2017-04-20 09:55:00,87.54,87.55,87.48,87.52,100951.0,57.1257,57.1322,57.0866,57.1127,100951.0
2017-04-20 10:00:00,87.52,87.55,87.52,87.54,37373.0,57.1127,57.1322,57.1127,57.1257,37373.0
2017-04-20 10:05:00,87.54,87.58,87.53,87.58,435303.0,57.1257,57.1518,57.1192,57.1518,435303.0
2017-04-20 10:10:00,87.58,87.61,87.57,87.58,63551.0,57.1518,57.1714,57.1453,57.1518,63551.0
2017-04-20 10:15:00,87.58,87.59,87.54,87.55,96892.0,57.1518,57.1583,57.1257,57.1322,96892.0
2017-04-20 10:20:00,87.55,87.59,87.54,87.57,88167.0,57.1322,57.1583,57.1257,57.1453,88167.0
2017-04-20 10:25:00,87.58,87.58,87.56,87.56,36559.0,57.1518,57.1518,57.1388,57.1388,36559.0
2017-04-20 10:30:00,87.56,87.58,87.55,87.56,64117.0,57.1388,57.1518,57.1322,57.1388,64117.0
2017-04-20 10:35:00,87.55,87.56,87.53,87.54,69307.0,57.1322,57.1388,57.1192,57.1257,69307.0
2017-04-20 10:40:00,87.55,87.56,87.54,87.56,37074.0,57.1322,57.1388,57.1257,57.1388,37074.0
2017-04-20 10:45:00,87.56,87.57,87.54,87.55,49722.0,57.1388,57.1453,57.1257,57.1322,49722.0
2017-04-20 10:50:00,87.54,87.56,87.54,87.55,94484.0,57.1257,57.1388,57.1257,57.1322,94484.0
2017-04-20 10:55:00,87.56,87.57,87.55,87.56,38032.0,57.1388,57.1453,57.1322,57.1388,38032.0
2017-04-20 11:00:00,87.56,87.56,87.55,87.56,34336.0,57.1388,57.1388,57.1322,57.1388,34336.0
2017-04-20 11:05:00,87.56,87.57,87.55,87.56,32020.0,57.1388,57.1453,57.1322,57.1388,32020.0
2017-04-20 11:10:00,87.57,87.58,87.55,87.58,32398.0,57.1453,57.1518,57.1322,57.1518,32398.0
2017-04-20 11:15:00,87.58,87.58,87.54,87.56,369402.0,57.1518,57.1518,57.1257,57.1388,369402.0
2017-04-20 11:20:00,87.56,87.58,87.55,87.58,36510.0,57.1388,57.1518,57.1322,57.1518,36510.0
2017-04-20 11:25:00,87.57,87.61,87.56,87.6,335297.0,57.1453,57.1714,57.1388,57.1649,335297.0
2017-04-20 11:30:00,87.61,87.61,87.58,87.6,459702.0,57.1714,57.1714,57.1518,57.1649,459702.0
2017-04-20 11:35:00,87.61,87.62,87.58,87.61,160173.0,57.1714,57.1779,57.1518,57.1714,160173.0
2017-04-20 11:40:00,87.61,87.63,87.6,87.6,171326.0,57.1714,57.1844,57.1649,57.1649,171326.0
2017-04-20 11:45:00,87.6,87.64,87.6,87.64,146143.0,57.1649,57.191,57.1649,57.191,146143.0
2017-04-20 11:50:00,87.64,87.65,87.63,87.65,26269.0,57.191,57.1975,57.1844,57.1975,26269.0
2017-04-20 11:55:00,87.65,87.65,87.63,87.63,24432.0,57.1975,57.1975,57.1844,57.1844,24432.0
2017-04-20 12:00:00,87.63,87.65,87.62,87.64,61874.0,57.1844,57.1975,57.1779,57.191,61874.0
2017-04-20 12:05:00,87.65,87.65,87.64,87.65,41837.0,57.1975,57.1975,57.191,57.1975,41837.0
2017-04-20 12:10:00,87.65,87.67,87.64,87.66,47469.0,57.1975,57.2105,57.191,57.204,47469.0
2017-04-20 12:15:00,87.66,87.67,87.66,87.67,129772.0,57.204,57.2105,57.204,57.2105,129772.0
2017-04-20 12:20:00,87.67,87.68,87.66,87.67,42001.0,57.2105,57.2171,57.204,57.2105,42001.0
2017-04-20 12:25:00,87.67,87.68,87.65,87.66,67672.0,57.2105,57.2171,57.1975,57.204,67672.0
2017-04-20 12:30:00,87.66,87.66,87.64,87.65,19178.0,57.204,57.204,57.191,57.1975,19178.0
2017-04-20 12:35:00,87.64,87.65,87.62,87.62,20648.0,57.191,57.1975,57.1779,57.1779,20648.0
2017-04-20 12:40:00,87.62,87.64,87.61,87.63,59546.0,57.1779,57.191,57.1714,57.1844,59546.0
2017-04-20 12:45:00,87.62,87.63,87.61,87.63,90268.0,57.1779,57.1844,57.1714,57.1844,90268.0
2017-04-20 12:50:00,87.63,87.64,87.62,87.64,25860.0,57.1844,57.191,57.1779,57.191,25860.0
2017-04-20 12:55:00,87.63,87.64,87.62,87.63,81770.0,57.1844,57.191,57.1779,57.1844,81770.0
2017-04-20 13:00:00,87.63,87.64,87.62,87.64,29124.0,57.1844,57.191,57.1779,57.191,29124.0
2017-04-20 13:05:00,87.64,87.64,87.63,87.64,86387.0,57.191,57.191,57.1844,57.191,86387.0
2017-04-20 13:10:00,87.64,87.64,87.63,87.64,31355.0,57.191,57.191,57.1844,57.191,31355.0
2017-04-20 13:15:00,87.64,87.65,87.63,87.63,84530.0,57.191,57.1975,57.1844,57.1844,84530.0
2017-04-20 13:20:00,87.63,87.65,87.63,87.64,60557.0,57.1844,57.1975,57.1844,57.191,60557.0
2017-04-20 13:25:00,87.64,87.66,87.64,87.65,103967.0,57.191,57.204,57.191,57.1975,103967.0
2017-04-20 13:30:00,87.65,87.65,87.64,87.65,17786.0,57.1975,57.1975,57.191,57.1975,17786.0
2017-04-20 13:35:00,87.65,87.66,87.64,87.64,28650.0,57.1975,57.204,57.191,57.191,28650.0
2017-04-20 13:40:00,87.64,87.65,87.64,87.64,23650.0,57.191,57.1975,57.191,57.191,23650.0
2017-04-20 13:45:00,87.64,87.66,87.63,87.64,51877.0,57.191,57.204,57.1844,57.191,51877.0
2017-04-20 13:50:00,87.64,87.66,87.63,87.64,47482.0,57.191,57.204,57.1844,57.191,47482.0
2017-04-20 13:55:00,87.64,87.67,87.64,87.64,20834.0,57.191,57.2105,57.191,57.191,20834.0
2017-04-20 14:00:00,87.65,87.67,87.64,87.67,24470.0,57.1975,57.2105,57.191,57.2105,24470.0
2017-04-20 14:05:00,87.67,87.68,87.65,87.65,56187.0,57.2105,57.2171,57.1975,57.1975,56187.0
2017-04-20 14:10:00,87.65,87.65,87.63,87.65,32150.0,57.1975,57.1975,57.1844,57.1975,32150.0
2017-04-20 14:15:00,87.65,87.66,87.64,87.66,34392.0,57.1975,57.204,57.191,57.204,34392.0
2017-04-20 14:20:00,87.66,87.66,87.65,87.66,32699.0,57.204,57.204,57.1975,57.204,32699.0
2017-04-20 14:25:00,87.66,87.69,87.65,87.66,39847.0,57.204,57.2236,57.1975,57.204,39847.0
2017-04-20 14:30:00,87.65,87.66,87.63,87.64,24912.0,57.1975,57.204,57.1844,57.191,24912.0
2017-04-20 14:35:00,87.65,87.66,87.64,87.65,15345.0,57.1975,57.204,57.191,57.1975,15345.0
2017-04-20 14:40:00,87.65,87.66,87.65,87.65,14034.0,57.1975,57.204,57.1975,57.1975,14034.0
2017-04-20 14:45:00,87.65,87.66,87.65,87.66,14935.0,57.1975,57.204,57.1975,57.204,14935.0
2017-04-20 14:50:00,87.65,87.68,87.65,87.68,17688.0,57.1975,57.2171,57.1975,57.2171,17688.0
2017-04-20 14:55:00,87.67,87.68,87.64,87.65,28319.0,57.2105,57.2171,57.191,57.1975,28319.0
2017-04-20 15:00:00,87.65,87.65,87.61,87.62,65511.0,57.1975,57.1975,57.1714,57.1779,65511.0
2017-04-20 15:05:00,87.62,87.63,87.61,87.63,13001.0,57.1779,57.1844,57.1714,57.1844,13001.0
2017-04-20 15:10:00,87.63,87.65,87.62,87.65,34131.0,57.1844,57.1975,57.1779,57.1975,34131.0
2017-04-20 15:15:00,87.65,87.66,87.63,87.64,27541.0,57.1975,57.204,57.1844,57.191,27541.0
2017-04-20 15:20:00,87.63,87.65,87.63,87.64,30389.0,57.1844,57.1975,57.1844,57.191,30389.0
2017-04-20 15:25:00,87.64,87.64,87.63,87.64,15005.0,57.191,57.191,57.1844,57.191,15005.0
2017-04-20 15:30:00,87.64,87.65,87.63,87.65,59308.0,57.191,57.1975,57.1844,57.1975,59308.0
2017-04-20 15:35:00,87.65,87.66,87.62,87.66,97737.0,57.1975,57.204,57.1779,57.204,97737.0
2017-04-20 15:40:00,87.66,87.69,87.65,87.69,72991.0,57.204,57.2236,57.1975,57.2236,72991.0
2017-04-20 15:45:00,87.69,87.69,87.65,87.67,127939.0,57.2236,57.2236,57.1975,57.2105,127939.0
2017-04-20 15:50:00,87.67,87.68,87.66,87.67,162982.0,57.2105,57.2171,57.204,57.2105,162982.0
2017-04-20 15:55:00,87.67,87.68,87.64,87.66,434682.0,57.2105,57.2171,57.191,57.204,434682.0
2017-04-21 09:30:00,87.64,87.67,87.61,87.64,56684.0,57.191,57.2105,57.1714,57.191,56684.0
2017-04-21 09:35:00,87.63,87.65,87.6,87.65,78740.0,57.1844,57.1975,57.1649,57.1975,78740.0
2017-04-21 09:40:00,87.65,87.67,87.64,87.66,86150.0,57.1975,57.2105,57.191,57.204,86150.0
2017-04-21 09:45:00,87.66,87.66,87.63,87.65,23460.0,57.204,57.204,57.1844,57.1975,23460.0
2017-04-21 09:50:00,87.65,87.66,87.62,87.62,107256.0,57.1975,57.204,57.1779,57.1779,107256.0
2017-04-21 09:55:00,87.62,87.64,87.61,87.64,8714.0,57.1779,57.191,57.1714,57.191,8714.0
2017-04-21 10:00:00,87.64,87.66,87.63,87.63,35649.0,57.191,57.204,57.1844,57.1844,35649.0
2017-04-21 10:05:00,87.63,87.66,87.62,87.66,33760.0,57.1844,57.204,57.1779,57.204,33760.0
2017-04-21 10:10:00,87.66,87.67,87.65,87.65,79575.0,57.204,57.2105,57.1975,57.1975,79575.0
2017-04-21 10:15:00,87.66,87.68,87.66,87.67,111386.0,57.204,57.2171,57.204,57.2105,111386.0
2017-04-21 10:20:00,87.67,87.71,87.67,87.71,71302.0,57.2105,57.2366,57.2105,57.2366,71302.0
2017-04-21 10:25:00,87.7,87.71,87.67,87.67,275474.0,57.2301,57.2366,57.2105,57.2105,275474.0
2017-04-21 10:30:00,87.68,87.68,87.67,87.67,88221.0,57.2171,57.2171,57.2105,57.2105,88221.0
2017-04-21 10:35:00,87.68,87.68,87.64,87.64,70823.0,57.2171,57.2171,57.191,57.191,70823.0
2017-04-21 10:40:00,87.64,87.65,87.64,87.65,32992.0,57.191,57.1975,57.191,57.1975,32992.0
2017-04-21 10:45:00,87.65,87.65,87.61,87.62,21446.0,57.1975,57.1975,57.1714,57.1779,21446.0
2017-04-21 10:50:00,87.62,87.62,87.6,87.62,62544.0,57.1779,57.1779,57.1649,57.1779,62544.0
2017-04-21 10:55:00,87.61,87.62,87.59,87.62,243819.0,57.1714,57.1779,57.1583,57.1779,243819.0
2017-04-21 11:00:00,87.62,87.62,87.59,87.59,57348.0,57.1779,57.1779,57.1583,57.1583,57348.0
2017-04-21 11:05:00,87.59,87.6,87.58,87.58,69894.0,57.1583,57.1649,57.1518,57.1518,69894.0
2017-04-21 11:10:00,87.59,87.6,87.56,87.56,72447.0,57.1583,57.1649,57.1388,57.1388,72447.0
2017-04-21 11:15:00,87.56,87.59,87.56,87.59,163781.0,57.1388,57.1583,57.1388,57.1583,163781.0
2017-04-21 11:20:00,87.59,87.59,87.58,87.58,56826.0,57.1583,57.1583,57.1518,57.1518,56826.0
2017-04-21 11:25:00,87.59,87.62,87.57,87.62,339824.0,57.1583,57.1779,57.1453,57.1779,339824.0
2017-04-21 11:30:00,87.62,87.63,87.62,87.62,103151.0,57.1779,57.1844,57.1779,57.1779,103151.0
2017-04-21 11:35:00,87.63,87.63,87.61,87.61,89920.0,57.1844,57.1844,57.1714,57.1714,89920.0
2017-04-21 11:40:00,87.62,87.67,87.61,87.65,519028.0,57.1779,57.2105,57.1714,57.1975,519028.0
2017-04-21 11:45:00,87.65,87.66,87.63,87.64,29353.0,57.1975,57.204,57.1844,57.191,29353.0
2017-04-21 11:50:00,87.64,87.67,87.63,87.67,64629.0,57.191,57.2105,57.1844,57.2105,64629.0
2017-04-21 11:55:00,87.67,87.68,87.64,87.64,161745.0,57.2105,57.2171,57.191,57.191,161745.0
2017-04-21 12:00:00,87.64,87.66,87.63,87.64,31026.0,57.191,57.204,57.1844,57.191,31026.0
2017-04-21 12:05:00,87.65,87.65,87.63,87.64,14363.0,57.1975,57.1975,57.1844,57.191,14363.0
2017-04-21 12:10:00,87.64,87.67,87.62,87.63,217902.0,57.191,57.2105,57.1779,57.1844,217902.0
2017-04-21 12:15:00,87.63,87.64,87.61,87.64,20083.0,57.1844,57.191,57.1714,57.191,20083.0
2017-04-21 12:20:00,87.64,87.64,87.62,87.62,41858.0,57.191,57.191,57.1779,57.1779,41858.0
2017-04-21 12:25:00,87.63,87.63,87.61,87.62,38282.0,57.1844,57.1844,57.1714,57.1779,38282.0
2017-04-21 12:30:00,87.62,87.63,87.61,87.62,22265.0,57.1779,57.1844,57.1714,57.1779,22265.0
2017-04-21 12:35:00,87.63,87.64,87.61,87.61,45488.0,57.1844,57.191,57.1714,57.1714,45488.0
2017-04-21 12:40:00,87.62,87.63,87.61,87.63,22872.0,57.1779,57.1844,57.1714,57.1844,22872.0
2017-04-21 12:45:00,87.63,87.63,87.58,87.59,129059.0,57.1844,57.1844,57.1518,57.1583,129059.0
2017-04-21 12:50:00,87.6,87.61,87.58,87.59,54364.0,57.1649,57.1714,57.1518,57.1583,54364.0
2017-04-21 12:55:00,87.59,87.61,87.56,87.59,179171.0,57.1583,57.1714,57.1388,57.1583,179171.0
2017-04-21 13:00:00,87.59,87.59,87.58,87.59,52397.0,57.1583,57.1583,57.1518,57.1583,52397.0
2017-04-21 13:05:00,87.59,87.59,87.57,87.58,55621.0,57.1583,57.1583,57.1453,57.1518,55621.0
2017-04-21 13:10:00,87.58,87.59,87.49,87.54,283433.0,57.1518,57.1583,57.0931,57.1257,283433.0
2017-04-21 13:15:00,87.54,87.56,87.52,87.53,62760.0,57.1257,57.1388,57.1127,57.1192,62760.0
2017-04-21 13:20:00,87.53,87.58,87.52,87.56,76652.0,57.1192,57.1518,57.1127,57.1388,76652.0
2017-04-21 13:25:00,87.57,87.59,87.56,87.58,76670.0,57.1453,57.1583,57.1388,57.1518,76670.0
2017-04-21 13:30:00,87.58,87.58,87.57,87.57,16258.0,57.1518,57.1518,57.1453,57.1453,16258.0
2017-04-21 13:35:00,87.57,87.58,87.53,87.54,74066.0,57.1453,57.1518,57.1192,57.1257,74066.0
2017-04-21 13:40:00,87.54,87.57,87.53,87.57,51922.0,57.1257,57.1453,57.1192,57.1453,51922.0
2017-04-21 13:45:00,87.58,87.58,87.55,87.58,39447.0,57.1518,57.1518,57.1322,57.1518,39447.0
2017-04-21 13:50:00,87.58,87.59,87.57,87.59,24004.0,57.1518,57.1583,57.1453,57.1583,24004.0
2017-04-21 13:55:00,87.59,87.62,87.58,87.62,173369.0,57.1583,57.1779,57.1518,57.1779,173369.0
2017-04-21 14:00:00,87.62,87.62,87.58,87.58,27456.0,57.1779,57.1779,57.1518,57.1518,27456.0
2017-04-21 14:05:00,87.59,87.59,87.58,87.58,15388.0,57.1583,57.1583,57.1518,57.1518,15388.0
2017-04-21 14:10:00,87.59,87.59,87.58,87.59,12530.0,57.1583,57.1583,57.1518,57.1583,12530.0
2017-04-21 14:15:00,87.59,87.59,87.58,87.58,27763.0,57.1583,57.1583,57.1518,57.1518,27763.0
2017-04-21 14:20:00,87.58,87.6,87.57,87.6,40419.0,57.1518,57.1649,57.1453,57.1649,40419.0
2017-04-21 14:25:00,87.6,87.63,87.59,87.63,218877.0,57.1649,57.1844,57.1583,57.1844,218877.0
2017-04-21 14:30:00,87.63,87.64,87.62,87.64,24790.0,57.1844,57.191,57.1779,57.191,24790.0
2017-04-21 14:35:00,87.64,87.65,87.63,87.65,39673.0,57.191,57.1975,57.1844,57.1975,39673.0
2017-04-21 14:40:00,87.65,87.65,87.62,87.62,45435.0,57.1975,57.1975,57.1779,57.1779,45435.0
2017-04-21 14:45:00,87.63,87.63,87.61,87.62,39126.0,57.1844,57.1844,57.1714,57.1779,39126.0
2017-04-21 14:50:00,87.62,87.63,87.59,87.59,103173.0,57.1779,57.1844,57.1583,57.1583,103173.0
2017-04-21 14:55:00,87.6,87.63,87.58,87.59,84218.0,57.1649,57.1844,57.1518,57.1583,84218.0
2017-04-21 15:00:00,87.59,87.59,87.57,87.57,24110.0,57.1583,57.1583,57.1453,57.1453,24110.0
2017-04-21 15:05:00,87.58,87.58,87.56,87.56,84295.0,57.1518,57.1518,57.1388,57.1388,84295.0
2017-04-21 15:10:00,87.57,87.57,87.56,87.56,147042.0,57.1453,57.1453,57.1388,57.1388,147042.0
2017-04-21 15:15:00,87.56,87.57,87.56,87.56,97069.0,57.1388,57.1453,57.1388,57.1388,97069.0
2017-04-21 15:20:00,87.56,87.57,87.56,87.56,43628.0,57.1388,57.1453,57.1388,57.1388,43628.0
2017-04-21 15:25:00,87.56,87.57,87.55,87.55,122975.0,57.1388,57.1453,57.1322,57.1322,122975.0
2017-04-21 15:30:00,87.55,87.56,87.53,87.53,102229.0,57.1322,57.1388,57.1192,57.1192,102229.0
2017-04-21 15:35:00,87.53,87.57,87.53,87.56,169232.0,57.1192,57.1453,57.1192,57.1388,169232.0
2017-04-21 15:40:00,87.57,87.57,87.55,87.57,107963.0,57.1453,57.1453,57.1322,57.1453,107963.0
2017-04-21 15:45:00,87.56,87.57,87.56,87.56,216781.0,57.1388,57.1453,57.1388,57.1388,216781.0
2017-04-21 15:50:00,87.56,87.57,87.54,87.56,338483.0,57.1388,57.1453,57.1257,57.1388,338483.0
2017-04-21 15:55:00,87.56,87.59,87.56,87.58,788480.0,57.1388,57.1583,57.1388,57.1518,788480.0
2017-04-24 09:30:00,87.96,87.98,87.9,87.94,151827.0,57.3998,57.4128,57.3606,57.3867,151827.0
2017-04-24 09:35:00,87.94,87.94,87.9,87.93,269693.0,57.3867,57.3867,57.3606,57.3802,269693.0
2017-04-24 09:40:00,87.93,87.95,87.93,87.94,124361.0,57.3802,57.3933,57.3802,57.3867,124361.0
2017-04-24 09:45:00,87.94,87.95,87.92,87.94,134725.0,57.3867,57.3933,57.3737,57.3867,134725.0
2017-04-24 09:50:00,87.95,87.95,87.93,87.94,50588.0,57.3933,57.3933,57.3802,57.3867,50588.0
2017-04-24 09:55:00,87.94,87.95,87.94,87.95,30189.0,57.3867,57.3933,57.3867,57.3933,30189.0
2017-04-24 10:00:00,87.95,87.98,87.94,87.97,84034.0,57.3933,57.4128,57.3867,57.4063,84034.0
2017-04-24 10:05:00,87.98,87.98,87.96,87.97,157696.0,57.4128,57.4128,57.3998,57.4063,157696.0
2017-04-24 10:10:00,87.97,87.97,87.94,87.94,65342.0,57.4063,57.4063,57.3867,57.3867,65342.0
2017-04-24 10:15:00,87.95,87.96,87.94,87.96,125445.0,57.3933,57.3998,57.3867,57.3998,125445.0
2017-04-24 10:20:00,87.97,87.99,87.96,87.99,48878.0,57.4063,57.4194,57.3998,57.4194,48878.0
2017-04-24 10:25:00,87.99,87.99,87.96,87.97,106380.0,57.4194,57.4194,57.3998,57.4063,106380.0
2017-04-24 10:30:00,87.97,87.97,87.92,87.93,237814.0,57.4063,57.4063,57.3737,57.3802,237814.0
2017-04-24 10:35:00,87.93,87.95,87.9,87.92,75164.0,57.3802,57.3933,57.3606,57.3737,75164.0
2017-04-24 10:40:00,87.92,87.94,87.9,87.91,97245.0,57.3737,57.3867,57.3606,57.3672,97245.0
2017-04-24 10:45:00,87.91,87.97,87.9,87.97,40295.0,57.3672,57.4063,57.3606,57.4063,40295.0
2017-04-24 10:50:00,87.97,87.97,87.94,87.96,49412.0,57.4063,57.4063,57.3867,57.3998,49412.0
2017-04-24 10:55:00,87.96,87.96,87.94,87.95,30910.0,57.3998,57.3998,57.3867,57.3933,30910.0
2017-04-24 11:00:00,87.95,87.95,87.93,87.93,29418.0,57.3933,57.3933,57.3802,57.3802,29418.0
2017-04-24 11:05:00,87.94,87.97,87.92,87.97,60206.0,57.3867,57.4063,57.3737,57.4063,60206.0
2017-04-24 11:10:00,87.97,87.97,87.95,87.95,46552.0,57.4063,57.4063,57.3933,57.3933,46552.0
2017-04-24 11:15:00,87.95,87.96,87.91,87.94,29863.0,57.3933,57.3998,57.3672,57.3867,29863.0
2017-04-24 11:20:00,87.94,87.94,87.93,87.93,25406.0,57.3867,57.3867,57.3802,57.3802,25406.0
2017-04-24 11:25:00,87.94,87.94,87.93,87.94,51319.0,57.3867,57.3867,57.3802,57.3867,51319.0
2017-04-24 11:30:00,87.94,87.94,87.92,87.94,23224.0,57.3867,57.3867,57.3737,57.3867,23224.0
2017-04-24 11:35:00,87.94,87.96,87.93,87.93,363020.0,57.3867,57.3998,57.3802,57.3802,363020.0
2017-04-24 11:40:00,87.94,87.95,87.91,87.92,45716.0,57.3867,57.3933,57.3672,57.3737,45716.0
2017-04-24 11:45:00,87.92,87.93,87.91,87.92,18871.0,57.3737,57.3802,57.3672,57.3737,18871.0
2017-04-24 11:50:00,87.93,87.93,87.9,87.9,57551.0,57.3802,57.3802,57.3606,57.3606,57551.0
2017-04-24 11:55:00,87.9,87.91,87.88,87.91,27607.0,57.3606,57.3672,57.3476,57.3672,27607.0
2017-04-24 12:00:00,87.91,87.92,87.9,87.92,63230.0,57.3672,57.3737,57.3606,57.3737,63230.0
2017-04-24 12:05:00,87.93,87.93,87.89,87.9,145489.0,57.3802,57.3802,57.3541,57.3606,145489.0
2017-04-24 12:10:00,87.9,87.93,87.89,87.92,33908.0,57.3606,57.3802,57.3541,57.3737,33908.0
2017-04-24 12:15:00,87.92,87.93,87.92,87.92,11800.0,57.3737,57.3802,57.3737,57.3737,11800.0
2017-04-24 12:20:00,87.93,87.94,87.92,87.93,37102.0,57.3802,57.3867,57.3737,57.3802,37102.0
2017-04-24 12:25:00,87.94,87.95,87.92,87.92,164470.0,57.3867,57.3933,57.3737,57.3737,164470.0
2017-04-24 12:30:00,87.93,87.93,87.92,87.92,7182.0,57.3802,57.3802,57.3737,57.3737,7182.0
2017-04-24 12:35:00,87.93,87.95,87.92,87.94,24235.0,57.3802,57.3933,57.3737,57.3867,24235.0
2017-04-24 12:40:00,87.95,87.96,87.93,87.93,101124.0,57.3933,57.3998,57.3802,57.3802,101124.0
2017-04-24 12:45:00,87.93,87.94,87.92,87.92,27044.0,57.3802,57.3867,57.3737,57.3737,27044.0
2017-04-24 12:50:00,87.92,87.95,87.92,87.95,32558.0,57.3737,57.3933,57.3737,57.3933,32558.0
2017-04-24 12:55:00,87.95,87.95,87.92,87.93,79697.0,57.3933,57.3933,57.3737,57.3802,79697.0
2017-04-24 13:00:00,87.94,87.97,87.93,87.97,61209.0,57.3867,57.4063,57.3802,57.4063,61209.0
2017-04-24 13:05:00,87.97,87.97,87.95,87.96,71832.0,57.4063,57.4063,57.3933,57.3998,71832.0
2017-04-24 13:10:00,87.97,87.98,87.95,87.97,87246.0,57.4063,57.4128,57.3933,57.4063,87246.0
2017-04-24 13:15:00,87.98,87.98,87.97,87.98,18472.0,57.4128,57.4128,57.4063,57.4128,18472.0
2017-04-24 13:20:00,87.98,87.99,87.97,87.98,50571.0,57.4128,57.4194,57.4063,57.4128,50571.0
2017-04-24 13:25:00,87.98,87.99,87.97,87.98,56028.0,57.4128,57.4194,57.4063,57.4128,56028.0
2017-04-24 13:30:00,87.99,87.99,87.98,87.98,135204.0,57.4194,57.4194,57.4128,57.4128,135204.0
2017-04-24 13:35:00,87.99,87.99,87.97,87.98,41933.0,57.4194,57.4194,57.4063,57.4128,41933.0
2017-04-24 13:40:00,87.97,87.98,87.97,87.98,38229.0,57.4063,57.4128,57.4063,57.4128,38229.0
2017-04-24 13:45:00,87.98,87.98,87.94,87.97,149921.0,57.4128,57.4128,57.3867,57.4063,149921.0
2017-04-24 13:50:00,87.98,87.99,87.97,87.98,51109.0,57.4128,57.4194,57.4063,57.4128,51109.0
2017-04-24 13:55:00,87.99,87.99,87.96,87.97,27037.0,57.4194,57.4194,57.3998,57.4063,27037.0
2017-04-24 14:00:00,87.97,87.99,87.96,87.97,34807.0,57.4063,57.4194,57.3998,57.4063,34807.0
2017-04-24 14:05:00,87.98,88.0,87.97,87.99,58421.0,57.4128,57.4259,57.4063,57.4194,58421.0
2017-04-24 14:10:00,87.99,88.0,87.94,87.97,84058.0,57.4194,57.4259,57.3867,57.4063,84058.0
2017-04-24 14:15:00,87.97,88.01,87.96,88.0,87042.0,57.4063,57.4324,57.3998,57.4259,87042.0
2017-04-24 14:20:00,87.99,88.0,87.98,87.99,22814.0,57.4194,57.4259,57.4128,57.4194,22814.0
2017-04-24 14:25:00,88.0,88.0,87.98,87.98,39699.0,57.4259,57.4259,57.4128,57.4128,39699.0
2017-04-24 14:30:00,87.98,88.01,87.98,87.99,67691.0,57.4128,57.4324,57.4128,57.4194,67691.0
2017-04-24 14:35:00,88.0,88.0,87.99,87.99,47062.0,57.4259,57.4259,57.4194,57.4194,47062.0
2017-04-24 14:40:00,88.0,88.0,87.97,87.97,101177.0,57.4259,57.4259,57.4063,57.4063,101177.0
2017-04-24 14:45:00,87.97,87.98,87.96,87.97,19835.0,57.4063,57.4128,57.3998,57.4063,19835.0
2017-04-24 14:50:00,87.97,87.99,87.94,87.95,132016.0,57.4063,57.4194,57.3867,57.3933,132016.0
2017-04-24 14:55:00,87.95,87.96,87.94,87.95,20391.0,57.3933,57.3998,57.3867,57.3933,20391.0
2017-04-24 15:00:00,87.96,87.99,87.95,87.99,44912.0,57.3998,57.4194,57.3933,57.4194,44912.0
2017-04-24 15:05:00,87.99,88.01,87.98,88.0,85830.0,57.4194,57.4324,57.4128,57.4259,85830.0
2017-04-24 15:10:00,88.0,88.01,87.99,88.0,46135.0,57.4259,57.4324,57.4194,57.4259,46135.0
2017-04-24 15:15:00,88.01,88.01,87.99,88.0,84381.0,57.4324,57.4324,57.4194,57.4259,84381.0
2017-04-24 15:20:00,88.01,88.01,88.0,88.01,117297.0,57.4324,57.4324,57.4259,57.4324,117297.0
2017-04-24 15:25:00,88.0,88.01,88.0,88.0,37908.0,57.4259,57.4324,57.4259,57.4259,37908.0
2017-04-24 15:30:00,88.01,88.01,88.0,88.01,97596.0,57.4324,57.4324,57.4259,57.4324,97596.0
2017-04-24 15:35:00,88.01,88.02,88.0,88.01,83336.0,57.4324,57.4389,57.4259,57.4324,83336.0
2017-04-24 15:40:00,88.02,88.02,88.01,88.01,16960.0,57.4389,57.4389,57.4324,57.4324,16960.0
2017-04-24 15:45:00,88.02,88.02,88.0,88.0,59697.0,57.4389,57.4389,57.4259,57.4259,59697.0
2017-04-24 15:50:00,88.01,88.01,88.0,88.01,175014.0,57.4324,57.4324,57.4259,57.4324,175014.0
2017-04-24 15:55:00,88.01,88.01,87.99,88.0,421936.0,57.4324,57.4324,57.4194,57.4259,421936.0
2017-04-25 09:30:00,88.07,88.12,88.03,88.12,310877.0,57.4716,57.5042,57.4455,57.5042,310877.0
2017-04-25 09:35:00,88.12,88.14,88.11,88.14,324396.0,57.5042,57.5172,57.4977,57.5172,324396.0
2017-04-25 09:40:00,88.14,88.17,88.13,88.14,118483.0,57.5172,57.5368,57.5107,57.5172,118483.0
2017-04-25 09:45:00,88.15,88.17,88.14,88.16,184405.0,57.5238,57.5368,57.5172,57.5303,184405.0
2017-04-25 09:50:00,88.16,88.16,88.13,88.14,85399.0,57.5303,57.5303,57.5107,57.5172,85399.0
2017-04-25 09:55:00,88.14,88.15,88.13,88.15,124102.0,57.5172,57.5238,57.5107,57.5238,124102.0
2017-04-25 10:00:00,88.15,88.17,88.14,88.17,117099.0,57.5238,57.5368,57.5172,57.5368,117099.0
2017-04-25 10:05:00,88.17,88.2,88.17,88.19,163292.0,57.5368,57.5564,57.5368,57.5499,163292.0
2017-04-25 10:10:00,88.19,88.2,88.18,88.18,192652.0,57.5499,57.5564,57.5434,57.5434,192652.0
2017-04-25 10:15:00,88.18,88.19,88.17,88.18,21774.0,57.5434,57.5499,57.5368,57.5434,21774.0
2017-04-25 10:20:00,88.19,88.19,88.17,88.17,20283.0,57.5499,57.5499,57.5368,57.5368,20283.0
2017-04-25 10:25:00,88.17,88.18,88.12,88.13,286511.0,57.5368,57.5434,57.5042,57.5107,286511.0
2017-04-25 10:30:00,88.13,88.13,88.1,88.12,196500.0,57.5107,57.5107,57.4911,57.5042,196500.0
2017-04-25 10:35:00,88.12,88.15,88.11,88.14,132030.0,57.5042,57.5238,57.4977,57.5172,132030.0
2017-04-25 10:40:00,88.15,88.15,88.1,88.1,95851.0,57.5238,57.5238,57.4911,57.4911,95851.0
2017-04-25 10:45:00,88.1,88.11,88.08,88.09,67211.0,57.4911,57.4977,57.4781,57.4846,67211.0
2017-04-25 10:50:00,88.09,88.09,88.03,88.04,296995.0,57.4846,57.4846,57.4455,57.452,296995.0
2017-04-25 10:55:00,88.04,88.06,88.03,88.06,69142.0,57.452,57.465,57.4455,57.465,69142.0
2017-04-25 11:00:00,88.06,88.06,88.05,88.06,48086.0,57.465,57.465,57.4585,57.465,48086.0
2017-04-25 11:05:00,88.06,88.09,88.05,88.09,396105.0,57.465,57.4846,57.4585,57.4846,396105.0
2017-04-25 11:10:00,88.09,88.11,88.08,88.09,54365.0,57.4846,57.4977,57.4781,57.4846,54365.0
2017-04-25 11:15:00,88.09,88.11,88.09,88.1,42395.0,57.4846,57.4977,57.4846,57.4911,42395.0
2017-04-25 11:20:00,88.11,88.12,88.08,88.1,57724.0,57.4977,57.5042,57.4781,57.4911,57724.0
2017-04-25 11:25:00,88.09,88.11,88.09,88.1,89477.0,57.4846,57.4977,57.4846,57.4911,89477.0
2017-04-25 11:30:00,88.1,88.12,88.09,88.12,165513.0,57.4911,57.5042,57.4846,57.5042,165513.0
2017-04-25 11:35:00,88.12,88.14,88.11,88.12,228517.0,57.5042,57.5172,57.4977,57.5042,228517.0
2017-04-25 11:40:00,88.12,88.12,88.1,88.11,141536.0,57.5042,57.5042,57.4911,57.4977,141536.0
2017-04-25 11:45:00,88.11,88.11,88.09,88.09,120325.0,57.4977,57.4977,57.4846,57.4846,120325.0
2017-04-25 11:50:00,88.09,88.1,88.08,88.1,13878.0,57.4846,57.4911,57.4781,57.4911,13878.0
2017-04-25 11:55:00,88.1,88.12,88.09,88.12,357907.0,57.4911,57.5042,57.4846,57.5042,357907.0
2017-04-25 12:00:00,88.11,88.13,88.11,88.12,23054.0,57.4977,57.5107,57.4977,57.5042,23054.0
2017-04-25 12:05:00,88.12,88.12,88.11,88.12,5876.0,57.5042,57.5042,57.4977,57.5042,5876.0
2017-04-25 12:10:00,88.12,88.12,88.11,88.12,16023.0,57.5042,57.5042,57.4977,57.5042,16023.0
2017-04-25 12:15:00,88.12,88.13,88.11,88.12,19163.0,57.5042,57.5107,57.4977,57.5042,19163.0
2017-04-25 12:20:00,88.13,88.14,88.11,88.13,55601.0,57.5107,57.5172,57.4977,57.5107,55601.0
2017-04-25 12:25:00,88.13,88.13,88.12,88.13,36414.0,57.5107,57.5107,57.5042,57.5107,36414.0
2017-04-25 12:30:00,88.13,88.13,88.11,88.12,65830.0,57.5107,57.5107,57.4977,57.5042,65830.0
2017-04-25 12:35:00,88.12,88.12,88.08,88.11,83878.0,57.5042,57.5042,57.4781,57.4977,83878.0
2017-04-25 12:40:00,88.11,88.12,88.09,88.11,82910.0,57.4977,57.5042,57.4846,57.4977,82910.0
2017-04-25 12:45:00,88.11,88.12,88.1,88.11,24336.0,57.4977,57.5042,57.4911,57.4977,24336.0
2017-04-25 12:50:00,88.11,88.12,88.1,88.12,82806.0,57.4977,57.5042,57.4911,57.5042,82806.0
2017-04-25 12:55:00,88.12,88.13,88.11,88.13,51453.0,57.5042,57.5107,57.4977,57.5107,51453.0
2017-04-25 13:00:00,88.13,88.14,88.12,88.14,34830.0,57.5107,57.5172,57.5042,57.5172,34830.0
2017-04-25 13:05:00,88.14,88.15,88.12,88.15,40906.0,57.5172,57.5238,57.5042,57.5238,40906.0
2017-04-25 13:10:00,88.15,88.16,88.14,88.16,45675.0,57.5238,57.5303,57.5172,57.5303,45675.0
2017-04-25 13:15:00,88.16,88.16,88.15,88.16,18979.0,57.5303,57.5303,57.5238,57.5303,18979.0
2017-04-25 13:20:00,88.16,88.18,88.1,88.17,741973.0,57.5303,57.5434,57.4911,57.5368,741973.0
2017-04-25 13:25:00,88.16,88.18,88.16,88.16,151778.0,57.5303,57.5434,57.5303,57.5303,151778.0
2017-04-25 13:30:00,88.17,88.17,88.16,88.17,167152.0,57.5368,57.5368,57.5303,57.5368,167152.0
2017-04-25 13:35:00,88.17,88.18,88.16,88.16,86975.0,57.5368,57.5434,57.5303,57.5303,86975.0
2017-04-25 13:40:00,88.17,88.18,88.16,88.17,69317.0,57.5368,57.5434,57.5303,57.5368,69317.0
2017-04-25 13:45:00,88.17,88.18,88.16,88.17,61919.0,57.5368,57.5434,57.5303,57.5368,61919.0
2017-04-25 13:50:00,88.16,88.17,88.16,88.16,145596.0,57.5303,57.5368,57.5303,57.5303,145596.0
2017-04-25 13:55:00,88.17,88.17,88.16,88.17,25259.0,57.5368,57.5368,57.5303,57.5368,25259.0
2017-04-25 14:00:00,88.17,88.17,88.16,88.17,32416.0,57.5368,57.5368,57.5303,57.5368,32416.0
2017-04-25 14:05:00,88.17,88.17,88.16,88.17,26299.0,57.5368,57.5368,57.5303,57.5368,26299.0
2017-04-25 14:10:00,88.17,88.18,88.16,88.17,121803.0,57.5368,57.5434,57.5303,57.5368,121803.0
2017-04-25 14:15:00,88.17,88.17,88.15,88.16,86989.0,57.5368,57.5368,57.5238,57.5303,86989.0
2017-04-25 14:20:00,88.15,88.17,88.15,88.17,32798.0,57.5238,57.5368,57.5238,57.5368,32798.0
2017-04-25 14:25:00,88.16,88.18,88.16,88.17,30432.0,57.5303,57.5434,57.5303,57.5368,30432.0
2017-04-25 14:30:00,88.17,88.18,88.16,88.18,77276.0,57.5368,57.5434,57.5303,57.5434,77276.0
2017-04-25 14:35:00,88.18,88.19,88.17,88.19,70642.0,57.5434,57.5499,57.5368,57.5499,70642.0
2017-04-25 14:40:00,88.19,88.19,88.18,88.19,91951.0,57.5499,57.5499,57.5434,57.5499,91951.0
2017-04-25 14:45:00,88.19,88.19,88.18,88.19,46043.0,57.5499,57.5499,57.5434,57.5499,46043.0
2017-04-25 14:50:00,88.19,88.19,88.18,88.19,31674.0,57.5499,57.5499,57.5434,57.5499,31674.0
2017-04-25 14:55:00,88.19,88.19,88.16,88.17,68958.0,57.5499,57.5499,57.5303,57.5368,68958.0
2017-04-25 15:00:00,88.16,88.18,88.16,88.18,66616.0,57.5303,57.5434,57.5303,57.5434,66616.0
2017-04-25 15:05:00,88.17,88.2,88.17,88.2,84304.0,57.5368,57.5564,57.5368,57.5564,84304.0
2017-04-25 15:10:00,88.2,88.2,88.17,88.17,37743.0,57.5564,57.5564,57.5368,57.5368,37743.0
2017-04-25 15:15:00,88.17,88.18,88.15,88.18,124375.0,57.5368,57.5434,57.5238,57.5434,124375.0
2017-04-25 15:20:00,88.18,88.19,88.17,88.18,85192.0,57.5434,57.5499,57.5368,57.5434,85192.0
2017-04-25 15:25:00,88.19,88.19,88.18,88.19,63615.0,57.5499,57.5499,57.5434,57.5499,63615.0
2017-04-25 15:30:00,88.19,88.19,88.17,88.19,87834.0,57.5499,57.5499,57.5368,57.5499,87834.0
2017-04-25 15:35:00,88.19,88.19,88.17,88.17,83403.0,57.5499,57.5499,57.5368,57.5368,83403.0
2017-04-25 15:40:00,88.18,88.19,88.17,88.17,82545.0,57.5434,57.5499,57.5368,57.5368,82545.0
2017-04-25 15:45:00,88.17,88.19,88.16,88.17,168726.0,57.5368,57.5499,57.5303,57.5368,168726.0
2017-04-25 15:50:00,88.17,88.17,88.15,88.17,246794.0,57.5368,57.5368,57.5238,57.5368,246794.0
2017-04-25 15:55:00,88.17,88.17,88.15,88.17,923121.0,57.5368,57.5368,57.5238,57.5368,923121.0
2017-04-26 09:30:00,88.09,88.16,88.07,88.12,188807.0,57.4846,57.5303,57.4716,57.5042,188807.0
2017-04-26 09:35:00,88.11,88.11,88.1,88.11,69309.0,57.4977,57.4977,57.4911,57.4977,69309.0
2017-04-26 09:40:00,88.11,88.11,88.09,88.1,96504.0,57.4977,57.4977,57.4846,57.4911,96504.0
2017-04-26 09:45:00,88.11,88.11,88.1,88.11,49644.0,57.4977,57.4977,57.4911,57.4977,49644.0
2017-04-26 09:50:00,88.11,88.12,88.1,88.12,115711.0,57.4977,57.5042,57.4911,57.5042,115711.0
2017-04-26 09:55:00,88.12,88.12,88.1,88.11,64119.0,57.5042,57.5042,57.4911,57.4977,64119.0
2017-04-26 10:00:00,88.11,88.12,88.09,88.12,182303.0,57.4977,57.5042,57.4846,57.5042,182303.0
2017-04-26 10:05:00,88.12,88.14,88.12,88.13,92801.0,57.5042,57.5172,57.5042,57.5107,92801.0
2017-04-26 10:10:00,88.14,88.14,88.1,88.12,114956.0,57.5172,57.5172,57.4911,57.5042,114956.0
2017-04-26 10:15:00,88.13,88.13,88.11,88.11,51303.0,57.5107,57.5107,57.4977,57.4977,51303.0
2017-04-26 10:20:00,88.12,88.12,88.1,88.11,78574.0,57.5042,57.5042,57.4911,57.4977,78574.0
2017-04-26 10:25:00,88.11,88.12,88.1,88.12,212028.0,57.4977,57.5042,57.4911,57.5042,212028.0
2017-04-26 10:30:00,88.12,88.16,88.11,88.16,181363.0,57.5042,57.5303,57.4977,57.5303,181363.0
2017-04-26 10:35:00,88.16,88.16,88.14,88.14,125849.0,57.5303,57.5303,57.5172,57.5172,125849.0
2017-04-26 10:40:00,88.15,88.16,88.14,88.16,62343.0,57.5238,57.5303,57.5172,57.5303,62343.0
2017-04-26 10:45:00,88.16,88.16,88.15,88.16,35451.0,57.5303,57.5303,57.5238,57.5303,35451.0
2017-04-26 10:50:00,88.16,88.19,88.14,88.19,355430.0,57.5303,57.5499,57.5172,57.5499,355430.0
2017-04-26 10:55:00,88.19,88.19,88.17,88.19,22809.0,57.5499,57.5499,57.5368,57.5499,22809.0
2017-04-26 11:00:00,88.19,88.19,88.18,88.19,22683.0,57.5499,57.5499,57.5434,57.5499,22683.0
2017-04-26 11:05:00,88.18,88.19,88.17,88.18,139583.0,57.5434,57.5499,57.5368,57.5434,139583.0
2017-04-26 11:10:00,88.17,88.18,88.14,88.16,25834.0,57.5368,57.5434,57.5172,57.5303,25834.0
2017-04-26 11:15:00,88.16,88.18,88.15,88.17,19654.0,57.5303,57.5434,57.5238,57.5368,19654.0
2017-04-26 11:20:00,88.17,88.19,88.16,88.19,63140.0,57.5368,57.5499,57.5303,57.5499,63140.0
2017-04-26 11:25:00,88.19,88.23,88.18,88.23,44929.0,57.5499,57.576,57.5434,57.576,44929.0
2017-04-26 11:30:00,88.22,88.23,88.21,88.21,64167.0,57.5695,57.576,57.5629,57.5629,64167.0
2017-04-26 11:35:00,88.21,88.22,88.18,88.18,62656.0,57.5629,57.5695,57.5434,57.5434,62656.0
2017-04-26 11:40:00,88.19,88.19,88.17,88.17,47582.0,57.5499,57.5499,57.5368,57.5368,47582.0
2017-04-26 11:45:00,88.17,88.18,88.15,88.15,187067.0,57.5368,57.5434,57.5238,57.5238,187067.0
2017-04-26 11:50:00,88.15,88.16,88.14,88.14,23219.0,57.5238,57.5303,57.5172,57.5172,23219.0
2017-04-26 11:55:00,88.15,88.16,88.14,88.15,24096.0,57.5238,57.5303,57.5172,57.5238,24096.0
2017-04-26 12:00:00,88.15,88.16,88.14,88.16,34566.0,57.5238,57.5303,57.5172,57.5303,34566.0
2017-04-26 12:05:00,88.15,88.17,88.15,88.17,37288.0,57.5238,57.5368,57.5238,57.5368,37288.0
2017-04-26 12:10:00,88.18,88.19,88.17,88.18,29603.0,57.5434,57.5499,57.5368,57.5434,29603.0
2017-04-26 12:15:00,88.19,88.19,88.18,88.19,13250.0,57.5499,57.5499,57.5434,57.5499,13250.0
2017-04-26 12:20:00,88.19,88.19,88.18,88.19,26809.0,57.5499,57.5499,57.5434,57.5499,26809.0
2017-04-26 12:25:00,88.18,88.19,88.18,88.19,14626.0,57.5434,57.5499,57.5434,57.5499,14626.0
2017-04-26 12:30:00,88.2,88.2,88.19,88.19,14527.0,57.5564,57.5564,57.5499,57.5499,14527.0
2017-04-26 12:35:00,88.2,88.2,88.18,88.19,26684.0,57.5564,57.5564,57.5434,57.5499,26684.0
2017-04-26 12:40:00,88.18,88.19,88.18,88.19,7467.0,57.5434,57.5499,57.5434,57.5499,7467.0
2017-04-26 12:45:00,88.19,88.2,88.17,88.17,47398.0,57.5499,57.5564,57.5368,57.5368,47398.0
2017-04-26 12:50:00,88.17,88.19,88.17,88.19,22787.0,57.5368,57.5499,57.5368,57.5499,22787.0
2017-04-26 12:55:00,88.19,88.19,88.18,88.19,9453.0,57.5499,57.5499,57.5434,57.5499,9453.0
2017-04-26 13:00:00,88.19,88.2,88.18,88.19,22835.0,57.5499,57.5564,57.5434,57.5499,22835.0
2017-04-26 13:05:00,88.19,88.19,88.18,88.18,16454.0,57.5499,57.5499,57.5434,57.5434,16454.0
2017-04-26 13:10:00,88.19,88.21,88.18,88.21,26185.0,57.5499,57.5629,57.5434,57.5629,26185.0
2017-04-26 13:15:00,88.21,88.23,88.21,88.23,47036.0,57.5629,57.576,57.5629,57.576,47036.0
2017-04-26 13:20:00,88.23,88.23,88.21,88.22,19250.0,57.576,57.576,57.5629,57.5695,19250.0
2017-04-26 13:25:00,88.21,88.22,88.2,88.21,22601.0,57.5629,57.5695,57.5564,57.5629,22601.0
2017-04-26 13:30:00,88.2,88.2,88.17,88.17,26277.0,57.5564,57.5564,57.5368,57.5368,26277.0
2017-04-26 13:35:00,88.18,88.19,88.17,88.19,11144.0,57.5434,57.5499,57.5368,57.5499,11144.0
2017-04-26 13:40:00,88.19,88.22,88.17,88.22,35919.0,57.5499,57.5695,57.5368,57.5695,35919.0
2017-04-26 13:45:00,88.22,88.23,88.15,88.17,72098.0,57.5695,57.576,57.5238,57.5368,72098.0
2017-04-26 13:50:00,88.17,88.21,88.16,88.2,71176.0,57.5368,57.5629,57.5303,57.5564,71176.0
2017-04-26 13:55:00,88.2,88.2,88.15,88.15,47343.0,57.5564,57.5564,57.5238,57.5238,47343.0
2017-04-26 14:00:00,88.15,88.18,88.15,88.18,28729.0,57.5238,57.5434,57.5238,57.5434,28729.0
2017-04-26 14:05:00,88.18,88.18,88.16,88.18,12517.0,57.5434,57.5434,57.5303,57.5434,12517.0
2017-04-26 14:10:00,88.18,88.2,88.17,88.2,20937.0,57.5434,57.5564,57.5368,57.5564,20937.0
2017-04-26 14:15:00,88.2,88.21,88.19,88.2,36499.0,57.5564,57.5629,57.5499,57.5564,36499.0
2017-04-26 14:20:00,88.2,88.21,88.19,88.21,21991.0,57.5564,57.5629,57.5499,57.5629,21991.0
2017-04-26 14:25:00,88.22,88.22,88.18,88.18,35228.0,57.5695,57.5695,57.5434,57.5434,35228.0
2017-04-26 14:30:00,88.18,88.21,88.18,88.21,30279.0,57.5434,57.5629,57.5434,57.5629,30279.0
2017-04-26 14:35:00,88.21,88.21,88.17,88.17,31058.0,57.5629,57.5629,57.5368,57.5368,31058.0
2017-04-26 14:40:00,88.17,88.21,88.17,88.2,48805.0,57.5368,57.5629,57.5368,57.5564,48805.0
2017-04-26 14:45:00,88.2,88.21,88.18,88.19,28233.0,57.5564,57.5629,57.5434,57.5499,28233.0
2017-04-26 14:50:00,88.19,88.2,88.18,88.18,17131.0,57.5499,57.5564,57.5434,57.5434,17131.0
2017-04-26 14:55:00,88.18,88.19,88.18,88.19,15820.0,57.5434,57.5499,57.5434,57.5499,15820.0
2017-04-26 15:00:00,88.19,88.21,88.18,88.2,27958.0,57.5499,57.5629,57.5434,57.5564,27958.0
2017-04-26 15:05:00,88.2,88.21,88.17,88.2,52795.0,57.5564,57.5629,57.5368,57.5564,52795.0
2017-04-26 15:10:00,88.2,88.22,88.2,88.21,23778.0,57.5564,57.5695,57.5564,57.5629,23778.0
2017-04-26 15:15:00,88.21,88.23,88.2,88.22,38635.0,57.5629,57.576,57.5564,57.5695,38635.0
2017-04-26 15:20:00,88.22,88.22,88.18,88.19,132518.0,57.5695,57.5695,57.5434,57.5499,132518.0
2017-04-26 15:25:00,88.19,88.19,88.16,88.18,183065.0,57.5499,57.5499,57.5303,57.5434,183065.0
2017-04-26 15:30:00,88.17,88.18,88.16,88.17,189683.0,57.5368,57.5434,57.5303,57.5368,189683.0
2017-04-26 15:35:00,88.17,88.18,88.15,88.16,64497.0,57.5368,57.5434,57.5238,57.5303,64497.0
2017-04-26 15:40:00,88.15,88.18,88.15,88.16,73123.0,57.5238,57.5434,57.5238,57.5303,73123.0
2017-04-26 15:45:00,88.17,88.17,88.14,88.14,205451.0,57.5368,57.5368,57.5172,57.5172,205451.0
2017-04-26 15:50:00,88.14,88.15,88.09,88.1,142559.0,57.5172,57.5238,57.4846,57.4911,142559.0
2017-04-26 15:55:00,88.11,88.12,88.1,88.12,524467.0,57.4977,57.5042,57.4911,57.5042,524467.0
2017-04-27 09:30:00,88.09,88.12,88.06,88.06,151783.0,57.4846,57.5042,57.465,57.465,151783.0
2017-04-27 09:35:00,88.07,88.1,88.03,88.04,109567.0,57.4716,57.4911,57.4455,57.452,109567.0
2017-04-27 09:40:00,88.04,88.04,88.01,88.03,105841.0,57.452,57.452,57.4324,57.4455,105841.0
2017-04-27 09:45:00,88.03,88.07,88.02,88.05,72494.0,57.4455,57.4716,57.4389,57.4585,72494.0
2017-04-27 09:50:00,88.05,88.08,88.05,88.06,29637.0,57.4585,57.4781,57.4585,57.465,29637.0
2017-04-27 09:55:00,88.06,88.07,88.06,88.06,56056.0,57.465,57.4716,57.465,57.465,56056.0
2017-04-27 10:00:00,88.06,88.07,88.06,88.06,132690.0,57.465,57.4716,57.465,57.465,132690.0
2017-04-27 10:05:00,88.06,88.07,88.04,88.04,40444.0,57.465,57.4716,57.452,57.452,40444.0
2017-04-27 10:10:00,88.04,88.08,88.04,88.07,86492.0,57.452,57.4781,57.452,57.4716,86492.0
2017-04-27 10:15:00,88.07,88.08,88.06,88.06,47828.0,57.4716,57.4781,57.465,57.465,47828.0
2017-04-27 10:20:00,88.06,88.07,88.06,88.06,34278.0,57.465,57.4716,57.465,57.465,34278.0
2017-04-27 10:25:00,88.06,88.09,88.06,88.06,40197.0,57.465,57.4846,57.465,57.465,40197.0
2017-04-27 10:30:00,88.06,88.09,88.06,88.08,24628.0,57.465,57.4846,57.465,57.4781,24628.0
2017-04-27 10:35:00,88.09,88.09,88.07,88.09,102769.0,57.4846,57.4846,57.4716,57.4846,102769.0
2017-04-27 10:40:00,88.09,88.1,88.08,88.09,77634.0,57.4846,57.4911,57.4781,57.4846,77634.0
2017-04-27 10:45:00,88.1,88.1,88.04,88.05,55581.0,57.4911,57.4911,57.452,57.4585,55581.0
2017-04-27 10:50:00,88.05,88.06,88.04,88.05,34077.0,57.4585,57.465,57.452,57.4585,34077.0
2017-04-27 10:55:00,88.05,88.06,88.04,88.06,96790.0,57.4585,57.465,57.452,57.465,96790.0
2017-04-27 11:00:00,88.06,88.07,88.05,88.06,101548.0,57.465,57.4716,57.4585,57.465,101548.0
2017-04-27 11:05:00,88.06,88.09,88.06,88.08,69960.0,57.465,57.4846,57.465,57.4781,69960.0
2017-04-27 11:10:00,88.08,88.11,88.08,88.11,38635.0,57.4781,57.4977,57.4781,57.4977,38635.0
2017-04-27 11:15:00,88.12,88.12,88.1,88.1,100802.0,57.5042,57.5042,57.4911,57.4911,100802.0
2017-04-27 11:20:00,88.1,88.11,88.09,88.09,22519.0,57.4911,57.4977,57.4846,57.4846,22519.0
2017-04-27 11:25:00,88.09,88.1,88.06,88.06,34682.0,57.4846,57.4911,57.465,57.465,34682.0
2017-04-27 11:30:00,88.06,88.07,88.04,88.05,375200.0,57.465,57.4716,57.452,57.4585,375200.0
2017-04-27 11:35:00,88.05,88.05,88.03,88.04,89412.0,57.4585,57.4585,57.4455,57.452,89412.0
2017-04-27 11:40:00,88.04,88.04,88.02,88.04,154051.0,57.452,57.452,57.4389,57.452,154051.0
2017-04-27 11:45:00,88.04,88.05,88.03,88.03,149704.0,57.452,57.4585,57.4455,57.4455,149704.0
2017-04-27 11:50:00,88.03,88.03,88.01,88.03,28300.0,57.4455,57.4455,57.4324,57.4455,28300.0
2017-04-27 11:55:00,88.03,88.03,88.02,88.03,4217.0,57.4455,57.4455,57.4389,57.4455,4217.0
2017-04-27 12:00:00,88.03,88.04,88.02,88.04,190679.0,57.4455,57.452,57.4389,57.452,190679.0
2017-04-27 12:05:00,88.03,88.04,88.03,88.04,70277.0,57.4455,57.452,57.4455,57.452,70277.0
2017-04-27 12:10:00,88.04,88.05,88.03,88.05,40626.0,57.452,57.4585,57.4455,57.4585,40626.0
2017-04-27 12:15:00,88.05,88.05,88.04,88.05,28358.0,57.4585,57.4585,57.452,57.4585,28358.0
2017-04-27 12:20:00,88.04,88.05,88.02,88.03,18588.0,57.452,57.4585,57.4389,57.4455,18588.0
2017-04-27 12:25:00,88.03,88.04,88.02,88.03,41362.0,57.4455,57.452,57.4389,57.4455,41362.0
2017-04-27 12:30:00,88.04,88.06,88.03,88.06,47240.0,57.452,57.465,57.4455,57.465,47240.0
2017-04-27 12:35:00,88.06,88.07,88.05,88.06,44987.0,57.465,57.4716,57.4585,57.465,44987.0
2017-04-27 12:40:00,88.06,88.09,88.06,88.08,68415.0,57.465,57.4846,57.465,57.4781,68415.0
2017-04-27 12:45:00,88.09,88.1,88.07,88.09,25716.0,57.4846,57.4911,57.4716,57.4846,25716.0
2017-04-27 12:50:00,88.09,88.11,88.08,88.1,118640.0,57.4846,57.4977,57.4781,57.4911,118640.0
2017-04-27 12:55:00,88.1,88.14,88.1,88.14,76645.0,57.4911,57.5172,57.4911,57.5172,76645.0
2017-04-27 13:00:00,88.14,88.16,88.13,88.14,83255.0,57.5172,57.5303,57.5107,57.5172,83255.0
2017-04-27 13:05:00,88.15,88.15,88.12,88.13,39553.0,57.5238,57.5238,57.5042,57.5107,39553.0
2017-04-27 13:10:00,88.13,88.14,88.12,88.14,28462.0,57.5107,57.5172,57.5042,57.5172,28462.0
2017-04-27 13:15:00,88.14,88.16,88.13,88.15,54170.0,57.5172,57.5303,57.5107,57.5238,54170.0
2017-04-27 13:20:00,88.16,88.16,88.14,88.14,67408.0,57.5303,57.5303,57.5172,57.5172,67408.0
2017-04-27 13:25:00,88.15,88.15,88.13,88.14,36314.0,57.5238,57.5238,57.5107,57.5172,36314.0
2017-04-27 13:30:00,88.14,88.14,88.12,88.13,56707.0,57.5172,57.5172,57.5042,57.5107,56707.0
2017-04-27 13:35:00,88.12,88.14,88.12,88.13,25877.0,57.5042,57.5172,57.5042,57.5107,25877.0
2017-04-27 13:40:00,88.14,88.15,88.14,88.15,24025.0,57.5172,57.5238,57.5172,57.5238,24025.0
2017-04-27 13:45:00,88.15,88.15,88.14,88.15,18949.0,57.5238,57.5238,57.5172,57.5238,18949.0
2017-04-27 13:50:00,88.15,88.15,88.14,88.15,6865.0,57.5238,57.5238,57.5172,57.5238,6865.0
2017-04-27 13:55:00,88.14,88.15,88.14,88.15,57538.0,57.5172,57.5238,57.5172,57.5238,57538.0
2017-04-27 14:00:00,88.15,88.15,88.1,88.11,107287.0,57.5238,57.5238,57.4911,57.4977,107287.0
2017-04-27 14:05:00,88.11,88.12,88.09,88.12,62268.0,57.4977,57.5042,57.4846,57.5042,62268.0
2017-04-27 14:10:00,88.12,88.12,88.1,88.1,37906.0,57.5042,57.5042,57.4911,57.4911,37906.0
2017-04-27 14:15:00,88.1,88.11,88.1,88.11,12648.0,57.4911,57.4977,57.4911,57.4977,12648.0
2017-04-27 14:20:00,88.1,88.11,88.09,88.1,52853.0,57.4911,57.4977,57.4846,57.4911,52853.0
2017-04-27 14:25:00,88.09,88.11,88.08,88.11,39217.0,57.4846,57.4977,57.4781,57.4977,39217.0
2017-04-27 14:30:00,88.1,88.12,88.1,88.11,44353.0,57.4911,57.5042,57.4911,57.4977,44353.0
2017-04-27 14:35:00,88.11,88.12,88.1,88.11,21945.0,57.4977,57.5042,57.4911,57.4977,21945.0
2017-04-27 14:40:00,88.12,88.13,88.11,88.13,30211.0,57.5042,57.5107,57.4977,57.5107,30211.0
2017-04-27 14:45:00,88.13,88.15,88.12,88.13,160711.0,57.5107,57.5238,57.5042,57.5107,160711.0
2017-04-27 14:50:00,88.13,88.14,88.12,88.13,21910.0,57.5107,57.5172,57.5042,57.5107,21910.0
2017-04-27 14:55:00,88.12,88.13,88.1,88.1,99252.0,57.5042,57.5107,57.4911,57.4911,99252.0
2017-04-27 15:00:00,88.1,88.11,88.09,88.1,54439.0,57.4911,57.4977,57.4846,57.4911,54439.0
2017-04-27 15:05:00,88.11,88.11,88.1,88.11,11862.0,57.4977,57.4977,57.4911,57.4977,11862.0
2017-04-27 15:10:00,88.11,88.13,88.11,88.13,88778.0,57.4977,57.5107,57.4977,57.5107,88778.0
2017-04-27 15:15:00,88.12,88.14,88.12,88.14,44212.0,57.5042,57.5172,57.5042,57.5172,44212.0
2017-04-27 15:20:00,88.14,88.14,88.1,88.11,78030.0,57.5172,57.5172,57.4911,57.4977,78030.0
2017-04-27 15:25:00,88.11,88.12,88.1,88.12,34934.0,57.4977,57.5042,57.4911,57.5042,34934.0
2017-04-27 15:30:00,88.12,88.14,88.11,88.14,109359.0,57.5042,57.5172,57.4977,57.5172,109359.0
2017-04-27 15:35:00,88.14,88.14,88.1,88.12,44417.0,57.5172,57.5172,57.4911,57.5042,44417.0
2017-04-27 15:40:00,88.11,88.14,88.11,88.14,43297.0,57.4977,57.5172,57.4977,57.5172,43297.0
2017-04-27 15:45:00,88.13,88.14,88.11,88.13,72416.0,57.5107,57.5172,57.4977,57.5107,72416.0
2017-04-27 15:50:00,88.13,88.14,88.12,88.14,98569.0,57.5107,57.5172,57.5042,57.5172,98569.0
2017-04-27 15:55:00,88.14,88.15,88.11,88.14,295655.0,57.5172,57.5238,57.4977,57.5172,295655.0
2017-04-28 09:30:00,88.16,88.19,88.16,88.16,146302.0,57.5303,57.5499,57.5303,57.5303,146302.0
2017-04-28 09:35:00,88.17,88.2,88.16,88.17,70330.0,57.5368,57.5564,57.5303,57.5368,70330.0
2017-04-28 09:40:00,88.17,88.2,88.15,88.16,80131.0,57.5368,57.5564,57.5238,57.5303,80131.0
2017-04-28 09:45:00,88.16,88.17,88.14,88.17,188961.0,57.5303,57.5368,57.5172,57.5368,188961.0
2017-04-28 09:50:00,88.17,88.21,88.16,88.17,47037.0,57.5368,57.5629,57.5303,57.5368,47037.0
2017-04-28 09:55:00,88.18,88.19,88.17,88.18,36488.0,57.5434,57.5499,57.5368,57.5434,36488.0
2017-04-28 10:00:00,88.18,88.19,88.17,88.19,35383.0,57.5434,57.5499,57.5368,57.5499,35383.0
2017-04-28 10:05:00,88.19,88.23,88.18,88.2,22228.0,57.5499,57.576,57.5434,57.5564,22228.0
2017-04-28 10:10:00,88.2,88.22,88.19,88.22,33555.0,57.5564,57.5695,57.5499,57.5695,33555.0
2017-04-28 10:15:00,88.22,88.22,88.2,88.22,61421.0,57.5695,57.5695,57.5564,57.5695,61421.0
2017-04-28 10:20:00,88.21,88.22,88.19,88.2,43060.0,57.5629,57.5695,57.5499,57.5564,43060.0
2017-04-28 10:25:00,88.2,88.21,88.19,88.2,44810.0,57.5564,57.5629,57.5499,57.5564,44810.0
2017-04-28 10:30:00,88.21,88.21,88.18,88.18,33887.0,57.5629,57.5629,57.5434,57.5434,33887.0
2017-04-28 10:35:00,88.19,88.22,88.18,88.2,165149.0,57.5499,57.5695,57.5434,57.5564,165149.0
2017-04-28 10:40:00,88.19,88.2,88.17,88.18,35610.0,57.5499,57.5564,57.5368,57.5434,35610.0
2017-04-28 10:45:00,88.18,88.18,88.17,88.18,20703.0,57.5434,57.5434,57.5368,57.5434,20703.0
2017-04-28 10:50:00,88.17,88.18,88.16,88.18,51111.0,57.5368,57.5434,57.5303,57.5434,51111.0
2017-04-28 10:55:00,88.18,88.2,88.17,88.17,74949.0,57.5434,57.5564,57.5368,57.5368,74949.0
2017-04-28 11:00:00,88.17,88.2,88.17,88.2,17179.0,57.5368,57.5564,57.5368,57.5564,17179.0
2017-04-28 11:05:00,88.2,88.21,88.19,88.2,49032.0,57.5564,57.5629,57.5499,57.5564,49032.0
2017-04-28 11:10:00,88.2,88.23,88.19,88.22,178988.0,57.5564,57.576,57.5499,57.5695,178988.0
2017-04-28 11:15:00,88.22,88.22,88.21,88.21,20923.0,57.5695,57.5695,57.5629,57.5629,20923.0
2017-04-28 11:20:00,88.21,88.21,88.2,88.2,42639.0,57.5629,57.5629,57.5564,57.5564,42639.0
2017-04-28 11:25:00,88.2,88.24,88.2,88.24,402731.0,57.5564,57.5825,57.5564,57.5825,402731.0
2017-04-28 11:30:00,88.23,88.24,88.2,88.2,27140.0,57.576,57.5825,57.5564,57.5564,27140.0
2017-04-28 11:35:00,88.2,88.21,88.2,88.21,45819.0,57.5564,57.5629,57.5564,57.5629,45819.0
2017-04-28 11:40:00,88.21,88.22,88.2,88.22,92400.0,57.5629,57.5695,57.5564,57.5695,92400.0
2017-04-28 11:45:00,88.22,88.22,88.2,88.2,161981.0,57.5695,57.5695,57.5564,57.5564,161981.0
2017-04-28 11:50:00,88.2,88.21,88.2,88.2,5328.0,57.5564,57.5629,57.5564,57.5564,5328.0
2017-04-28 11:55:00,88.2,88.21,88.2,88.21,18733.0,57.5564,57.5629,57.5564,57.5629,18733.0
2017-04-28 12:00:00,88.2,88.21,88.2,88.21,23158.0,57.5564,57.5629,57.5564,57.5629,23158.0
2017-04-28 12:05:00,88.21,88.21,88.19,88.19,38103.0,57.5629,57.5629,57.5499,57.5499,38103.0
2017-04-28 12:10:00,88.19,88.21,88.19,88.21,23868.0,57.5499,57.5629,57.5499,57.5629,23868.0
2017-04-28 12:15:00,88.21,88.21,88.2,88.2,12120.0,57.5629,57.5629,57.5564,57.5564,12120.0
2017-04-28 12:20:00,88.21,88.21,88.2,88.21,20334.0,57.5629,57.5629,57.5564,57.5629,20334.0
2017-04-28 12:25:00,88.2,88.21,88.2,88.21,14085.0,57.5564,57.5629,57.5564,57.5629,14085.0
2017-04-28 12:30:00,88.2,88.21,88.19,88.19,22750.0,57.5564,57.5629,57.5499,57.5499,22750.0
2017-04-28 12:35:00,88.19,88.22,88.19,88.22,89600.0,57.5499,57.5695,57.5499,57.5695,89600.0
2017-04-28 12:40:00,88.22,88.22,88.2,88.21,14668.0,57.5695,57.5695,57.5564,57.5629,14668.0
2017-04-28 12:45:00,88.21,88.21,88.2,88.2,51316.0,57.5629,57.5629,57.5564,57.5564,51316.0
2017-04-28 12:50:00,88.2,88.21,88.19,88.2,79272.0,57.5564,57.5629,57.5499,57.5564,79272.0
2017-04-28 12:55:00,88.19,88.2,88.19,88.2,29760.0,57.5499,57.5564,57.5499,57.5564,29760.0
2017-04-28 13:00:00,88.2,88.2,88.17,88.17,68967.0,57.5564,57.5564,57.5368,57.5368,68967.0
2017-04-28 13:05:00,88.17,88.19,88.17,88.19,57974.0,57.5368,57.5499,57.5368,57.5499,57974.0
2017-04-28 13:10:00,88.19,88.19,88.17,88.18,22714.0,57.5499,57.5499,57.5368,57.5434,22714.0
2017-04-28 13:15:00,88.17,88.19,88.13,88.13,253211.0,57.5368,57.5499,57.5107,57.5107,253211.0
2017-04-28 13:20:00,88.14,88.15,88.13,88.15,86055.0,57.5172,57.5238,57.5107,57.5238,86055.0
2017-04-28 13:25:00,88.14,88.17,88.14,88.17,46373.0,57.5172,57.5368,57.5172,57.5368,46373.0
2017-04-28 13:30:00,88.16,88.17,88.15,88.16,18037.0,57.5303,57.5368,57.5238,57.5303,18037.0
2017-04-28 13:35:00,88.15,88.16,88.15,88.16,5709.0,57.5238,57.5303,57.5238,57.5303,5709.0
2017-04-28 13:40:00,88.15,88.16,88.12,88.12,72522.0,57.5238,57.5303,57.5042,57.5042,72522.0
2017-04-28 13:45:00,88.12,88.13,88.12,88.12,79788.0,57.5042,57.5107,57.5042,57.5042,79788.0
2017-04-28 13:50:00,88.12,88.13,88.12,88.13,59385.0,57.5042,57.5107,57.5042,57.5107,59385.0
2017-04-28 13:55:00,88.12,88.13,88.12,88.13,9042.0,57.5042,57.5107,57.5042,57.5107,9042.0
2017-04-28 14:00:00,88.13,88.13,88.11,88.13,75581.0,57.5107,57.5107,57.4977,57.5107,75581.0
2017-04-28 14:05:00,88.13,88.13,88.1,88.1,111484.0,57.5107,57.5107,57.4911,57.4911,111484.0
2017-04-28 14:10:00,88.1,88.11,88.07,88.07,184512.0,57.4911,57.4977,57.4716,57.4716,184512.0
2017-04-28 14:15:00,88.07,88.09,88.07,88.09,71203.0,57.4716,57.4846,57.4716,57.4846,71203.0
2017-04-28 14:20:00,88.09,88.09,88.08,88.09,23725.0,57.4846,57.4846,57.4781,57.4846,23725.0
2017-04-28 14:25:00,88.09,88.12,88.08,88.12,47908.0,57.4846,57.5042,57.4781,57.5042,47908.0
2017-04-28 14:30:00,88.12,88.12,88.1,88.1,42030.0,57.5042,57.5042,57.4911,57.4911,42030.0
2017-04-28 14:35:00,88.1,88.12,88.1,88.11,38712.0,57.4911,57.5042,57.4911,57.4977,38712.0
2017-04-28 14:40:00,88.1,88.13,88.1,88.13,54186.0,57.4911,57.5107,57.4911,57.5107,54186.0
2017-04-28 14:45:00,88.12,88.14,88.12,88.14,54114.0,57.5042,57.5172,57.5042,57.5172,54114.0
2017-04-28 14:50:00,88.14,88.14,88.13,88.14,58490.0,57.5172,57.5172,57.5107,57.5172,58490.0
2017-04-28 14:55:00,88.13,88.17,88.13,88.16,82263.0,57.5107,57.5368,57.5107,57.5303,82263.0
2017-04-28 15:00:00,88.15,88.16,88.14,88.15,34141.0,57.5238,57.5303,57.5172,57.5238,34141.0
2017-04-28 15:05:00,88.15,88.16,88.14,88.15,57752.0,57.5238,57.5303,57.5172,57.5238,57752.0
2017-04-28 15:10:00,88.15,88.17,88.15,88.16,84020.0,57.5238,57.5368,57.5238,57.5303,84020.0
2017-04-28 15:15:00,88.15,88.17,88.15,88.17,90136.0,57.5238,57.5368,57.5238,57.5368,90136.0
2017-04-28 15:20:00,88.16,88.17,88.13,88.13,86936.0,57.5303,57.5368,57.5107,57.5107,86936.0
2017-04-28 15:25:00,88.13,88.14,88.12,88.13,106148.0,57.5107,57.5172,57.5042,57.5107,106148.0
2017-04-28 15:30:00,88.14,88.16,88.13,88.15,110323.0,57.5172,57.5303,57.5107,57.5238,110323.0
2017-04-28 15:35:00,88.15,88.16,88.14,88.14,115060.0,57.5238,57.5303,57.5172,57.5172,115060.0
2017-04-28 15:40:00,88.14,88.16,88.14,88.16,87201.0,57.5172,57.5303,57.5172,57.5303,87201.0
2017-04-28 15:45:00,88.16,88.18,88.15,88.17,115387.0,57.5303,57.5434,57.5238,57.5368,115387.0
2017-04-28 15:50:00,88.17,88.18,88.14,88.15,152234.0,57.5368,57.5434,57.5172,57.5238,152234.0
2017-04-28 15:55:00,88.15,88.16,88.12,88.14,703142.0,57.5238,57.5303,57.5042,57.5172,703142.0
2017-05-01 09:30:00,87.75,87.84,87.75,87.81,132722.0,57.507,57.566,57.507,57.5464,132722.0
2017-05-01 09:35:00,87.8,87.81,87.78,87.8,55550.0,57.5398,57.5464,57.5267,57.5398,55550.0
2017-05-01 09:40:00,87.81,87.81,87.78,87.81,90829.0,57.5464,57.5464,57.5267,57.5464,90829.0
2017-05-01 09:45:00,87.81,87.81,87.75,87.75,46388.0,57.5464,57.5464,57.507,57.507,46388.0
2017-05-01 09:50:00,87.75,87.77,87.75,87.77,34450.0,57.507,57.5201,57.507,57.5201,34450.0
2017-05-01 09:55:00,87.76,87.76,87.72,87.73,34453.0,57.5136,57.5136,57.4874,57.4939,34453.0
2017-05-01 10:00:00,87.73,87.73,87.71,87.73,30982.0,57.4939,57.4939,57.4808,57.4939,30982.0
2017-05-01 10:05:00,87.72,87.72,87.71,87.71,12289.0,57.4874,57.4874,57.4808,57.4808,12289.0
2017-05-01 10:10:00,87.71,87.72,87.7,87.71,55085.0,57.4808,57.4874,57.4743,57.4808,55085.0
2017-05-01 10:15:00,87.7,87.76,87.7,87.75,45088.0,57.4743,57.5136,57.4743,57.507,45088.0
2017-05-01 10:20:00,87.75,87.76,87.73,87.75,44926.0,57.507,57.5136,57.4939,57.507,44926.0
2017-05-01 10:25:00,87.74,87.76,87.74,87.75,21870.0,57.5005,57.5136,57.5005,57.507,21870.0
2017-05-01 10:30:00,87.75,87.77,87.75,87.77,37841.0,57.507,57.5201,57.507,57.5201,37841.0
2017-05-01 10:35:00,87.77,87.8,87.76,87.79,75297.0,57.5201,57.5398,57.5136,57.5332,75297.0
2017-05-01 10:40:00,87.79,87.79,87.78,87.78,9882.0,57.5332,57.5332,57.5267,57.5267,9882.0
2017-05-01 10:45:00,87.79,87.8,87.77,87.79,119358.0,57.5332,57.5398,57.5201,57.5332,119358.0
2017-05-01 10:50:00,87.79,87.8,87.78,87.79,149695.0,57.5332,57.5398,57.5267,57.5332,149695.0
2017-05-01 10:55:00,87.79,87.81,87.79,87.8,97078.0,57.5332,57.5464,57.5332,57.5398,97078.0
2017-05-01 11:00:00,87.81,87.83,87.81,87.82,76909.0,57.5464,57.5595,57.5464,57.5529,76909.0
2017-05-01 11:05:00,87.81,87.82,87.8,87.81,23226.0,57.5464,57.5529,57.5398,57.5464,23226.0
2017-05-01 11:10:00,87.82,87.82,87.8,87.81,54845.0,57.5529,57.5529,57.5398,57.5464,54845.0
2017-05-01 11:15:00,87.81,87.81,87.78,87.79,115276.0,57.5464,57.5464,57.5267,57.5332,115276.0
2017-05-01 11:20:00,87.78,87.78,87.76,87.77,18622.0,57.5267,57.5267,57.5136,57.5201,18622.0
2017-05-01 11:25:00,87.76,87.81,87.75,87.78,263304.0,57.5136,57.5464,57.507,57.5267,263304.0
2017-05-01 11:30:00,87.78,87.79,87.77,87.78,11446.0,57.5267,57.5332,57.5201,57.5267,11446.0
2017-05-01 11:35:00,87.79,87.8,87.78,87.8,16343.0,57.5332,57.5398,57.5267,57.5398,16343.0
2017-05-01 11:40:00,87.8,87.81,87.8,87.81,17172.0,57.5398,57.5464,57.5398,57.5464,17172.0
2017-05-01 11:45:00,87.81,87.82,87.8,87.81,11245.0,57.5464,57.5529,57.5398,57.5464,11245.0
2017-05-01 11:50:00,87.81,87.83,87.8,87.8,36554.0,57.5464,57.5595,57.5398,57.5398,36554.0
2017-05-01 11:55:00,87.8,87.8,87.79,87.8,5897.0,57.5398,57.5398,57.5332,57.5398,5897.0
2017-05-01 12:00:00,87.79,87.8,87.79,87.8,20017.0,57.5332,57.5398,57.5332,57.5398,20017.0
2017-05-01 12:05:00,87.79,87.8,87.79,87.8,2189.0,57.5332,57.5398,57.5332,57.5398,2189.0
2017-05-01 12:10:00,87.8,87.82,87.79,87.81,22218.0,57.5398,57.5529,57.5332,57.5464,22218.0
2017-05-01 12:15:00,87.81,87.81,87.76,87.77,48895.0,57.5464,57.5464,57.5136,57.5201,48895.0
2017-05-01 12:20:00,87.77,87.78,87.76,87.77,31521.0,57.5201,57.5267,57.5136,57.5201,31521.0
2017-05-01 12:25:00,87.77,87.78,87.75,87.76,80440.0,57.5201,57.5267,57.507,57.5136,80440.0
2017-05-01 12:30:00,87.75,87.8,87.75,87.8,88969.0,57.507,57.5398,57.507,57.5398,88969.0
2017-05-01 12:35:00,87.81,87.84,87.8,87.83,336863.0,57.5464,57.566,57.5398,57.5595,336863.0
2017-05-01 12:40:00,87.83,87.83,87.82,87.83,28096.0,57.5595,57.5595,57.5529,57.5595,28096.0
2017-05-01 12:45:00,87.83,87.83,87.81,87.81,23626.0,57.5595,57.5595,57.5464,57.5464,23626.0
2017-05-01 12:50:00,87.81,87.83,87.77,87.81,35654.0,57.5464,57.5595,57.5201,57.5464,35654.0
2017-05-01 12:55:00,87.82,87.82,87.8,87.8,15162.0,57.5529,57.5529,57.5398,57.5398,15162.0
2017-05-01 13:00:00,87.8,87.81,87.79,87.8,26248.0,57.5398,57.5464,57.5332,57.5398,26248.0
2017-05-01 13:05:00,87.79,87.8,87.79,87.8,37213.0,57.5332,57.5398,57.5332,57.5398,37213.0
2017-05-01 13:10:00,87.79,87.8,87.78,87.8,22451.0,57.5332,57.5398,57.5267,57.5398,22451.0
2017-05-01 13:15:00,87.8,87.81,87.79,87.81,31666.0,57.5398,57.5464,57.5332,57.5464,31666.0
2017-05-01 13:20:00,87.81,87.82,87.8,87.81,87098.0,57.5464,57.5529,57.5398,57.5464,87098.0
2017-05-01 13:25:00,87.81,87.82,87.8,87.82,29036.0,57.5464,57.5529,57.5398,57.5529,29036.0
2017-05-01 13:30:00,87.82,87.82,87.8,87.81,11204.0,57.5529,57.5529,57.5398,57.5464,11204.0
2017-05-01 13:35:00,87.81,87.82,87.8,87.8,21712.0,57.5464,57.5529,57.5398,57.5398,21712.0
2017-05-01 13:40:00,87.81,87.82,87.8,87.81,22912.0,57.5464,57.5529,57.5398,57.5464,22912.0
2017-05-01 13:45:00,87.81,87.82,87.81,87.81,14277.0,57.5464,57.5529,57.5464,57.5464,14277.0
2017-05-01 13:50:00,87.81,87.82,87.81,87.81,42410.0,57.5464,57.5529,57.5464,57.5464,42410.0
2017-05-01 13:55:00,87.81,87.84,87.81,87.83,51039.0,57.5464,57.566,57.5464,57.5595,51039.0
2017-05-01 14:00:00,87.83,87.85,87.83,87.85,28970.0,57.5595,57.5726,57.5595,57.5726,28970.0
2017-05-01 14:05:00,87.85,87.85,87.82,87.82,14831.0,57.5726,57.5726,57.5529,57.5529,14831.0
2017-05-01 14:10:00,87.82,87.85,87.8,87.84,72025.0,57.5529,57.5726,57.5398,57.566,72025.0
2017-05-01 14:15:00,87.84,87.85,87.82,87.84,22199.0,57.566,57.5726,57.5529,57.566,22199.0
2017-05-01 14:20:00,87.84,87.84,87.83,87.84,25949.0,57.566,57.566,57.5595,57.566,25949.0
2017-05-01 14:25:00,87.84,87.84,87.83,87.83,23892.0,57.566,57.566,57.5595,57.5595,23892.0
2017-05-01 14:30:00,87.83,87.83,87.82,87.83,15072.0,57.5595,57.5595,57.5529,57.5595,15072.0
2017-05-01 14:35:00,87.83,87.84,87.82,87.84,14920.0,57.5595,57.566,57.5529,57.566,14920.0
2017-05-01 14:40:00,87.84,87.84,87.83,87.84,23768.0,57.566,57.566,57.5595,57.566,23768.0
2017-05-01 14:45:00,87.84,87.85,87.83,87.84,54887.0,57.566,57.5726,57.5595,57.566,54887.0
2017-05-01 14:50:00,87.84,87.84,87.83,87.84,53675.0,57.566,57.566,57.5595,57.566,53675.0
2017-05-01 14:55:00,87.84,87.84,87.83,87.83,42528.0,57.566,57.566,57.5595,57.5595,42528.0
2017-05-01 15:00:00,87.84,87.85,87.83,87.84,74917.0,57.566,57.5726,57.5595,57.566,74917.0
2017-05-01 15:05:00,87.84,87.85,87.83,87.84,50989.0,57.566,57.5726,57.5595,57.566,50989.0
2017-05-01 15:10:00,87.83,87.84,87.83,87.84,92011.0,57.5595,57.566,57.5595,57.566,92011.0
2017-05-01 15:15:00,87.84,87.84,87.82,87.82,69287.0,57.566,57.566,57.5529,57.5529,69287.0
2017-05-01 15:20:00,87.83,87.83,87.79,87.79,106075.0,57.5595,57.5595,57.5332,57.5332,106075.0
2017-05-01 15:25:00,87.79,87.82,87.79,87.81,74597.0,57.5332,57.5529,57.5332,57.5464,74597.0
2017-05-01 15:30:00,87.82,87.82,87.8,87.82,51265.0,57.5529,57.5529,57.5398,57.5529,51265.0
2017-05-01 15:35:00,87.81,87.82,87.79,87.79,49461.0,57.5464,57.5529,57.5332,57.5332,49461.0
2017-05-01 15:40:00,87.79,87.8,87.79,87.8,55943.0,57.5332,57.5398,57.5332,57.5398,55943.0
2017-05-01 15:45:00,87.8,87.81,87.78,87.79,195485.0,57.5398,57.5464,57.5267,57.5332,195485.0
2017-05-01 15:50:00,87.79,87.8,87.77,87.79,428758.0,57.5332,57.5398,57.5201,57.5332,428758.0
2017-05-01 15:55:00,87.79,87.8,87.75,87.8,1132522.0,57.5332,57.5398,57.507,57.5398,1132522.0
2017-05-02 09:30:00,87.89,87.9,87.81,87.85,53814.0,57.5988,57.6053,57.5464,57.5726,53814.0
2017-05-02 09:35:00,87.86,87.88,87.83,87.84,33272.0,57.5791,57.5922,57.5595,57.566,33272.0
2017-05-02 09:40:00,87.84,87.84,87.81,87.82,40078.0,57.566,57.566,57.5464,57.5529,40078.0
2017-05-02 09:45:00,87.83,87.83,87.78,87.8,26009.0,57.5595,57.5595,57.5267,57.5398,26009.0
2017-05-02 09:50:00,87.8,87.8,87.78,87.8,70952.0,57.5398,57.5398,57.5267,57.5398,70952.0
2017-05-02 09:55:00,87.8,87.8,87.77,87.78,51277.0,57.5398,57.5398,57.5201,57.5267,51277.0
2017-05-02 10:00:00,87.77,87.79,87.77,87.78,112941.0,57.5201,57.5332,57.5201,57.5267,112941.0
2017-05-02 10:05:00,87.78,87.79,87.76,87.77,346704.0,57.5267,57.5332,57.5136,57.5201,346704.0
2017-05-02 10:10:00,87.77,87.78,87.76,87.77,609725.0,57.5201,57.5267,57.5136,57.5201,609725.0
2017-05-02 10:15:00,87.77,87.78,87.76,87.77,439124.0,57.5201,57.5267,57.5136,57.5201,439124.0
2017-05-02 10:20:00,87.77,87.77,87.76,87.77,53206.0,57.5201,57.5201,57.5136,57.5201,53206.0
2017-05-02 10:25:00,87.77,87.79,87.77,87.78,191336.0,57.5201,57.5332,57.5201,57.5267,191336.0
2017-05-02 10:30:00,87.78,87.79,87.77,87.78,304377.0,57.5267,57.5332,57.5201,57.5267,304377.0
2017-05-02 10:35:00,87.78,87.79,87.77,87.77,49662.0,57.5267,57.5332,57.5201,57.5201,49662.0
2017-05-02 10:40:00,87.78,87.79,87.77,87.79,33710.0,57.5267,57.5332,57.5201,57.5332,33710.0
2017-05-02 10:45:00,87.79,87.81,87.78,87.79,54173.0,57.5332,57.5464,57.5267,57.5332,54173.0
2017-05-02 10:50:00,87.8,87.81,87.79,87.81,86112.0,57.5398,57.5464,57.5332,57.5464,86112.0
2017-05-02 10:55:00,87.81,87.81,87.79,87.8,48684.0,57.5464,57.5464,57.5332,57.5398,48684.0
2017-05-02 11:00:00,87.8,87.81,87.79,87.81,60993.0,57.5398,57.5464,57.5332,57.5464,60993.0
2017-05-02 11:05:00,87.81,87.81,87.8,87.8,120027.0,57.5464,57.5464,57.5398,57.5398,120027.0
2017-05-02 11:10:00,87.81,87.81,87.8,87.81,17977.0,57.5464,57.5464,57.5398,57.5464,17977.0
2017-05-02 11:15:00,87.81,87.81,87.79,87.79,372891.0,57.5464,57.5464,57.5332,57.5332,372891.0
2017-05-02 11:20:00,87.79,87.8,87.79,87.79,42838.0,57.5332,57.5398,57.5332,57.5332,42838.0
2017-05-02 11:25:00,87.79,87.79,87.78,87.79,58499.0,57.5332,57.5332,57.5267,57.5332,58499.0
2017-05-02 11:30:00,87.79,87.79,87.77,87.78,112616.0,57.5332,57.5332,57.5201,57.5267,112616.0
2017-05-02 11:35:00,87.78,87.79,87.77,87.78,521587.0,57.5267,57.5332,57.5201,57.5267,521587.0
2017-05-02 11:40:00,87.78,87.8,87.78,87.8,269558.0,57.5267,57.5398,57.5267,57.5398,269558.0
2017-05-02 11:45:00,87.79,87.81,87.79,87.81,56826.0,57.5332,57.5464,57.5332,57.5464,56826.0
2017-05-02 11:50:00,87.81,87.81,87.8,87.81,31292.0,57.5464,57.5464,57.5398,57.5464,31292.0
2017-05-02 11:55:00,87.81,87.81,87.78,87.8,61348.0,57.5464,57.5464,57.5267,57.5398,61348.0
2017-05-02 12:00:00,87.81,87.85,87.8,87.84,53647.0,57.5464,57.5726,57.5398,57.566,53647.0
2017-05-02 12:05:00,87.84,87.85,87.84,87.84,38119.0,57.566,57.5726,57.566,57.566,38119.0
2017-05-02 12:10:00,87.84,87.85,87.84,87.85,11101.0,57.566,57.5726,57.566,57.5726,11101.0
2017-05-02 12:15:00,87.85,87.86,87.84,87.85,181371.0,57.5726,57.5791,57.566,57.5726,181371.0
2017-05-02 12:20:00,87.85,87.87,87.84,87.85,94008.0,57.5726,57.5857,57.566,57.5726,94008.0
2017-05-02 12:25:00,87.85,87.87,87.85,87.87,15754.0,57.5726,57.5857,57.5726,57.5857,15754.0
2017-05-02 12:30:00,87.87,87.87,87.85,87.85,6812.0,57.5857,57.5857,57.5726,57.5726,6812.0
2017-05-02 12:35:00,87.86,87.88,87.85,87.88,23428.0,57.5791,57.5922,57.5726,57.5922,23428.0
2017-05-02 12:40:00,87.88,87.89,87.87,87.88,60562.0,57.5922,57.5988,57.5857,57.5922,60562.0
2017-05-02 12:45:00,87.89,87.9,87.88,87.88,30827.0,57.5988,57.6053,57.5922,57.5922,30827.0
2017-05-02 12:50:00,87.88,87.89,87.87,87.87,58785.0,57.5922,57.5988,57.5857,57.5857,58785.0
2017-05-02 12:55:00,87.87,87.88,87.87,87.87,77330.0,57.5857,57.5922,57.5857,57.5857,77330.0
2017-05-02 13:00:00,87.88,87.88,87.86,87.86,58336.0,57.5922,57.5922,57.5791,57.5791,58336.0
2017-05-02 13:05:00,87.87,87.87,87.86,87.86,5795.0,57.5857,57.5857,57.5791,57.5791,5795.0
2017-05-02 13:10:00,87.86,87.87,87.85,87.86,42376.0,57.5791,57.5857,57.5726,57.5791,42376.0
2017-05-02 13:15:00,87.86,87.86,87.85,87.86,36700.0,57.5791,57.5791,57.5726,57.5791,36700.0
2017-05-02 13:20:00,87.86,87.87,87.85,87.86,61370.0,57.5791,57.5857,57.5726,57.5791,61370.0
2017-05-02 13:25:00,87.86,87.87,87.85,87.86,29575.0,57.5791,57.5857,57.5726,57.5791,29575.0
2017-05-02 13:30:00,87.86,87.86,87.85,87.86,7079.0,57.5791,57.5791,57.5726,57.5791,7079.0
2017-05-02 13:35:00,87.86,87.86,87.85,87.86,18997.0,57.5791,57.5791,57.5726,57.5791,18997.0
2017-05-02 13:40:00,87.86,87.87,87.85,87.86,17343.0,57.5791,57.5857,57.5726,57.5791,17343.0
2017-05-02 13:45:00,87.85,87.86,87.84,87.85,33906.0,57.5726,57.5791,57.566,57.5726,33906.0
2017-05-02 13:50:00,87.85,87.85,87.83,87.84,20522.0,57.5726,57.5726,57.5595,57.566,20522.0
2017-05-02 13:55:00,87.84,87.84,87.81,87.83,39568.0,57.566,57.566,57.5464,57.5595,39568.0
2017-05-02 14:00:00,87.82,87.84,87.82,87.84,20267.0,57.5529,57.566,57.5529,57.566,20267.0
2017-05-02 14:05:00,87.83,87.84,87.83,87.84,24170.0,57.5595,57.566,57.5595,57.566,24170.0
2017-05-02 14:10:00,87.84,87.86,87.83,87.86,33669.0,57.566,57.5791,57.5595,57.5791,33669.0
2017-05-02 14:15:00,87.86,87.86,87.85,87.85,8891.0,57.5791,57.5791,57.5726,57.5726,8891.0
2017-05-02 14:20:00,87.86,87.86,87.84,87.85,60257.0,57.5791,57.5791,57.566,57.5726,60257.0
2017-05-02 14:25:00,87.85,87.86,87.84,87.84,26982.0,57.5726,57.5791,57.566,57.566,26982.0
2017-05-02 14:30:00,87.85,87.85,87.83,87.84,25530.0,57.5726,57.5726,57.5595,57.566,25530.0
2017-05-02 14:35:00,87.84,87.84,87.81,87.81,28770.0,57.566,57.566,57.5464,57.5464,28770.0
2017-05-02 14:40:00,87.81,87.81,87.79,87.81,181503.0,57.5464,57.5464,57.5332,57.5464,181503.0
2017-05-02 14:45:00,87.81,87.81,87.79,87.8,22504.0,57.5464,57.5464,57.5332,57.5398,22504.0
2017-05-02 14:50:00,87.8,87.81,87.8,87.81,25960.0,57.5398,57.5464,57.5398,57.5464,25960.0
2017-05-02 14:55:00,87.81,87.81,87.8,87.81,22638.0,57.5464,57.5464,57.5398,57.5464,22638.0
2017-05-02 15:00:00,87.81,87.81,87.8,87.81,22490.0,57.5464,57.5464,57.5398,57.5464,22490.0
2017-05-02 15:05:00,87.81,87.81,87.8,87.81,121818.0,57.5464,57.5464,57.5398,57.5464,121818.0
2017-05-02 15:10:00,87.8,87.81,87.8,87.81,10291.0,57.5398,57.5464,57.5398,57.5464,10291.0
2017-05-02 15:15:00,87.8,87.82,87.77,87.79,522559.0,57.5398,57.5529,57.5201,57.5332,522559.0
2017-05-02 15:20:00,87.79,87.8,87.78,87.8,68329.0,57.5332,57.5398,57.5267,57.5398,68329.0
2017-05-02 15:25:00,87.79,87.8,87.79,87.8,16540.0,57.5332,57.5398,57.5332,57.5398,16540.0
2017-05-02 15:30:00,87.8,87.8,87.79,87.8,35961.0,57.5398,57.5398,57.5332,57.5398,35961.0
2017-05-02 15:35:00,87.8,87.81,87.78,87.81,122531.0,57.5398,57.5464,57.5267,57.5464,122531.0
2017-05-02 15:40:00,87.81,87.82,87.8,87.8,69647.0,57.5464,57.5529,57.5398,57.5398,69647.0
2017-05-02 15:45:00,87.8,87.81,87.78,87.79,58296.0,57.5398,57.5464,57.5267,57.5332,58296.0
2017-05-02 15:50:00,87.79,87.84,87.78,87.82,256951.0,57.5332,57.566,57.5267,57.5529,256951.0
2017-05-02 15:55:00,87.83,87.86,87.82,87.83,444765.0,57.5595,57.5791,57.5529,57.5595,444765.0
2017-05-03 09:30:00,87.89,87.94,87.83,87.9,76255.0,57.5988,57.6315,57.5595,57.6053,76255.0
2017-05-03 09:35:00,87.9,87.92,87.9,87.91,93308.0,57.6053,57.6184,57.6053,57.6119,93308.0
2017-05-03 09:40:00,87.91,87.93,87.9,87.92,29774.0,57.6119,57.625,57.6053,57.6184,29774.0
2017-05-03 09:45:00,87.92,87.93,87.91,87.93,121102.0,57.6184,57.625,57.6119,57.625,121102.0
2017-05-03 09:50:00,87.92,87.93,87.92,87.92,46147.0,57.6184,57.625,57.6184,57.6184,46147.0
2017-05-03 09:55:00,87.92,87.93,87.92,87.92,19360.0,57.6184,57.625,57.6184,57.6184,19360.0
2017-05-03 10:00:00,87.93,87.94,87.91,87.94,211036.0,57.625,57.6315,57.6119,57.6315,211036.0
2017-05-03 10:05:00,87.93,87.95,87.92,87.92,58819.0,57.625,57.6381,57.6184,57.6184,58819.0
2017-05-03 10:10:00,87.92,87.92,87.89,87.9,135562.0,57.6184,57.6184,57.5988,57.6053,135562.0
2017-05-03 10:15:00,87.9,87.91,87.89,87.91,76570.0,57.6053,57.6119,57.5988,57.6119,76570.0
2017-05-03 10:20:00,87.91,87.91,87.9,87.91,45305.0,57.6119,57.6119,57.6053,57.6119,45305.0
2017-05-03 10:25:00,87.91,87.91,87.89,87.9,83284.0,57.6119,57.6119,57.5988,57.6053,83284.0
2017-05-03 10:30:00,87.9,87.91,87.88,87.88,193207.0,57.6053,57.6119,57.5922,57.5922,193207.0
2017-05-03 10:35:00,87.88,87.89,87.88,87.88,103475.0,57.5922,57.5988,57.5922,57.5922,103475.0
2017-05-03 10:40:00,87.88,87.89,87.87,87.88,122849.0,57.5922,57.5988,57.5857,57.5922,122849.0
2017-05-03 10:45:00,87.88,87.88,87.83,87.85,312049.0,57.5922,57.5922,57.5595,57.5726,312049.0
2017-05-03 10:50:00,87.85,87.85,87.8,87.81,356520.0,57.5726,57.5726,57.5398,57.5464,356520.0
2017-05-03 10:55:00,87.81,87.83,87.81,87.83,30824.0,57.5464,57.5595,57.5464,57.5595,30824.0
2017-05-03 11:00:00,87.83,87.85,87.82,87.84,435151.0,57.5595,57.5726,57.5529,57.566,435151.0
2017-05-03 11:05:00,87.83,87.84,87.83,87.84,102213.0,57.5595,57.566,57.5595,57.566,102213.0
2017-05-03 11:10:00,87.84,87.89,87.83,87.88,330063.0,57.566,57.5988,57.5595,57.5922,330063.0
2017-05-03 11:15:00,87.87,87.88,87.87,87.87,127982.0,57.5857,57.5922,57.5857,57.5857,127982.0
2017-05-03 11:20:00,87.87,87.9,87.87,87.89,59116.0,57.5857,57.6053,57.5857,57.5988,59116.0
2017-05-03 11:25:00,87.89,87.9,87.88,87.89,104365.0,57.5988,57.6053,57.5922,57.5988,104365.0
2017-05-03 11:30:00,87.89,87.89,87.88,87.88,7437.0,57.5988,57.5988,57.5922,57.5922,7437.0
2017-05-03 11:35:00,87.88,87.89,87.88,87.89,10512.0,57.5922,57.5988,57.5922,57.5988,10512.0
2017-05-03 11:40:00,87.88,87.89,87.88,87.89,15001.0,57.5922,57.5988,57.5922,57.5988,15001.0
2017-05-03 11:45:00,87.89,87.9,87.88,87.89,35049.0,57.5988,57.6053,57.5922,57.5988,35049.0
2017-05-03 11:50:00,87.89,87.93,87.89,87.93,111840.0,57.5988,57.625,57.5988,57.625,111840.0
2017-05-03 11:55:00,87.92,87.93,87.92,87.92,46982.0,57.6184,57.625,57.6184,57.6184,46982.0
2017-05-03 12:00:00,87.92,87.93,87.91,87.91,37469.0,57.6184,57.625,57.6119,57.6119,37469.0
2017-05-03 12:05:00,87.91,87.92,87.91,87.91,10719.0,57.6119,57.6184,57.6119,57.6119,10719.0
2017-05-03 12:10:00,87.91,87.92,87.91,87.92,30362.0,57.6119,57.6184,57.6119,57.6184,30362.0
2017-05-03 12:15:00,87.92,87.92,87.91,87.91,22145.0,57.6184,57.6184,57.6119,57.6119,22145.0
2017-05-03 12:20:00,87.91,87.91,87.89,87.9,81836.0,57.6119,57.6119,57.5988,57.6053,81836.0
2017-05-03 12:25:00,87.89,87.91,87.89,87.9,22547.0,57.5988,57.6119,57.5988,57.6053,22547.0
2017-05-03 12:30:00,87.9,87.91,87.9,87.9,52958.0,57.6053,57.6119,57.6053,57.6053,52958.0
2017-05-03 12:35:00,87.91,87.91,87.9,87.91,19688.0,57.6119,57.6119,57.6053,57.6119,19688.0
2017-05-03 12:40:00,87.9,87.91,87.89,87.89,35045.0,57.6053,57.6119,57.5988,57.5988,35045.0
2017-05-03 12:45:00,87.89,87.9,87.88,87.88,38934.0,57.5988,57.6053,57.5922,57.5922,38934.0
2017-05-03 12:50:00,87.89,87.89,87.86,87.86,22507.0,57.5988,57.5988,57.5791,57.5791,22507.0
2017-05-03 12:55:00,87.86,87.88,87.86,87.87,29342.0,57.5791,57.5922,57.5791,57.5857,29342.0
2017-05-03 13:00:00,87.88,87.88,87.87,87.88,19592.0,57.5922,57.5922,57.5857,57.5922,19592.0
2017-05-03 13:05:00,87.88,87.88,87.87,87.87,37997.0,57.5922,57.5922,57.5857,57.5857,37997.0
2017-05-03 13:10:00,87.87,87.88,87.87,87.87,13582.0,57.5857,57.5922,57.5857,57.5857,13582.0
2017-05-03 13:15:00,87.88,87.88,87.86,87.86,27317.0,57.5922,57.5922,57.5791,57.5791,27317.0
2017-05-03 13:20:00,87.87,87.87,87.86,87.86,22590.0,57.5857,57.5857,57.5791,57.5791,22590.0
2017-05-03 13:25:00,87.86,87.86,87.84,87.84,34363.0,57.5791,57.5791,57.566,57.566,34363.0
2017-05-03 13:30:00,87.84,87.87,87.84,87.86,29901.0,57.566,57.5857,57.566,57.5791,29901.0
2017-05-03 13:35:00,87.86,87.87,87.84,87.84,54444.0,57.5791,57.5857,57.566,57.566,54444.0
2017-05-03 13:40:00,87.84,87.85,87.84,87.84,55237.0,57.566,57.5726,57.566,57.566,55237.0
2017-05-03 13:45:00,87.84,87.87,87.84,87.87,23892.0,57.566,57.5857,57.566,57.5857,23892.0
2017-05-03 13:50:00,87.86,87.89,87.85,87.89,91441.0,57.5791,57.5988,57.5726,57.5988,91441.0
2017-05-03 13:55:00,87.89,87.89,87.87,87.87,16059.0,57.5988,57.5988,57.5857,57.5857,16059.0
2017-05-03 14:00:00,87.88,87.92,87.83,87.88,139220.0,57.5922,57.6184,57.5595,57.5922,139220.0
2017-05-03 14:05:00,87.89,87.92,87.89,87.9,28674.0,57.5988,57.6184,57.5988,57.6053,28674.0
2017-05-03 14:10:00,87.89,87.9,87.87,87.87,39062.0,57.5988,57.6053,57.5857,57.5857,39062.0
2017-05-03 14:15:00,87.88,87.88,87.84,87.86,38156.0,57.5922,57.5922,57.566,57.5791,38156.0
2017-05-03 14:20:00,87.86,87.88,87.86,87.87,13232.0,57.5791,57.5922,57.5791,57.5857,13232.0
2017-05-03 14:25:00,87.87,87.88,87.84,87.88,35215.0,57.5857,57.5922,57.566,57.5922,35215.0
2017-05-03 14:30:00,87.88,87.89,87.86,87.88,74238.0,57.5922,57.5988,57.5791,57.5922,74238.0
2017-05-03 14:35:00,87.88,87.88,87.87,87.88,13305.0,57.5922,57.5922,57.5857,57.5922,13305.0
2017-05-03 14:40:00,87.88,87.92,87.87,87.91,83987.0,57.5922,57.6184,57.5857,57.6119,83987.0
2017-05-03 14:45:00,87.9,87.91,87.88,87.9,36315.0,57.6053,57.6119,57.5922,57.6053,36315.0
2017-05-03 14:50:00,87.9,87.92,87.88,87.9,81194.0,57.6053,57.6184,57.5922,57.6053,81194.0
2017-05-03 14:55:00,87.91,87.92,87.9,87.91,20755.0,57.6119,57.6184,57.6053,57.6119,20755.0
2017-05-03 15:00:00,87.91,87.93,87.9,87.92,69683.0,57.6119,57.625,57.6053,57.6184,69683.0
2017-05-03 15:05:00,87.92,87.93,87.9,87.91,21820.0,57.6184,57.625,57.6053,57.6119,21820.0
2017-05-03 15:10:00,87.9,87.9,87.88,87.89,63841.0,57.6053,57.6053,57.5922,57.5988,63841.0
2017-05-03 15:15:00,87.89,87.89,87.86,87.87,35626.0,57.5988,57.5988,57.5791,57.5857,35626.0
2017-05-03 15:20:00,87.87,87.88,87.86,87.88,79961.0,57.5857,57.5922,57.5791,57.5922,79961.0
2017-05-03 15:25:00,87.88,87.89,87.87,87.88,25722.0,57.5922,57.5988,57.5857,57.5922,25722.0
2017-05-03 15:30:00,87.89,87.9,87.88,87.88,31268.0,57.5988,57.6053,57.5922,57.5922,31268.0
2017-05-03 15:35:00,87.88,87.89,87.88,87.89,14038.0,57.5922,57.5988,57.5922,57.5988,14038.0
2017-05-03 15:40:00,87.88,87.89,87.88,87.89,23030.0,57.5922,57.5988,57.5922,57.5988,23030.0
2017-05-03 15:45:00,87.88,87.9,87.88,87.89,110700.0,57.5922,57.6053,57.5922,57.5988,110700.0
2017-05-03 15:50:00,87.89,87.91,87.89,87.9,225574.0,57.5988,57.6119,57.5988,57.6053,225574.0
2017-05-03 15:55:00,87.9,87.91,87.88,87.9,380917.0,57.6053,57.6119,57.5922,57.6053,380917.0
2017-05-04 09:30:00,87.84,87.84,87.76,87.76,116452.0,57.566,57.566,57.5136,57.5136,116452.0
2017-05-04 09:35:00,87.77,87.77,87.66,87.67,251957.0,57.5201,57.5201,57.4481,57.4546,251957.0
2017-05-04 09:40:00,87.67,87.68,87.63,87.64,369712.0,57.4546,57.4612,57.4284,57.4349,369712.0
2017-05-04 09:45:00,87.63,87.65,87.57,87.58,466663.0,57.4284,57.4415,57.3891,57.3956,466663.0
2017-05-04 09:50:00,87.57,87.58,87.56,87.58,770369.0,57.3891,57.3956,57.3825,57.3956,770369.0
2017-05-04 09:55:00,87.58,87.65,87.57,87.65,138472.0,57.3956,57.4415,57.3891,57.4415,138472.0
2017-05-04 10:00:00,87.65,87.65,87.63,87.65,435288.0,57.4415,57.4415,57.4284,57.4415,435288.0
2017-05-04 10:05:00,87.65,87.65,87.64,87.64,113810.0,57.4415,57.4415,57.4349,57.4349,113810.0
2017-05-04 10:10:00,87.65,87.65,87.59,87.63,490859.0,57.4415,57.4415,57.4022,57.4284,490859.0
2017-05-04 10:15:00,87.64,87.65,87.61,87.65,222317.0,57.4349,57.4415,57.4153,57.4415,222317.0
2017-05-04 10:20:00,87.65,87.65,87.62,87.64,108002.0,57.4415,57.4415,57.4218,57.4349,108002.0
2017-05-04 10:25:00,87.64,87.67,87.64,87.66,87194.0,57.4349,57.4546,57.4349,57.4481,87194.0
2017-05-04 10:30:00,87.66,87.67,87.6,87.65,505904.0,57.4481,57.4546,57.4087,57.4415,505904.0
2017-05-04 10:35:00,87.65,87.67,87.65,87.66,138673.0,57.4415,57.4546,57.4415,57.4481,138673.0
2017-05-04 10:40:00,87.66,87.67,87.64,87.66,124697.0,57.4481,57.4546,57.4349,57.4481,124697.0
2017-05-04 10:45:00,87.66,87.66,87.64,87.65,77356.0,57.4481,57.4481,57.4349,57.4415,77356.0
2017-05-04 10:50:00,87.65,87.65,87.62,87.63,176936.0,57.4415,57.4415,57.4218,57.4284,176936.0
2017-05-04 10:55:00,87.62,87.65,87.62,87.64,99545.0,57.4218,57.4415,57.4218,57.4349,99545.0
2017-05-04 11:00:00,87.64,87.65,87.59,87.6,338343.0,57.4349,57.4415,57.4022,57.4087,338343.0
2017-05-04 11:05:00,87.6,87.61,87.57,87.6,647874.0,57.4087,57.4153,57.3891,57.4087,647874.0
2017-05-04 11:10:00,87.6,87.62,87.59,87.6,132561.0,57.4087,57.4218,57.4022,57.4087,132561.0
2017-05-04 11:15:00,87.6,87.61,87.59,87.6,61180.0,57.4087,57.4153,57.4022,57.4087,61180.0
2017-05-04 11:20:00,87.6,87.61,87.59,87.59,48908.0,57.4087,57.4153,57.4022,57.4022,48908.0
2017-05-04 11:25:00,87.59,87.6,87.58,87.58,118168.0,57.4022,57.4087,57.3956,57.3956,118168.0
2017-05-04 11:30:00,87.58,87.6,87.57,87.57,152670.0,57.3956,57.4087,57.3891,57.3891,152670.0
2017-05-04 11:35:00,87.58,87.58,87.55,87.55,381606.0,57.3956,57.3956,57.376,57.376,381606.0
2017-05-04 11:40:00,87.56,87.56,87.54,87.54,287743.0,57.3825,57.3825,57.3694,57.3694,287743.0
2017-05-04 11:45:00,87.55,87.57,87.54,87.55,303941.0,57.376,57.3891,57.3694,57.376,303941.0
2017-05-04 11:50:00,87.55,87.55,87.51,87.52,602145.0,57.376,57.376,57.3497,57.3563,602145.0
2017-05-04 11:55:00,87.52,87.53,87.48,87.49,467585.0,57.3563,57.3629,57.3301,57.3366,467585.0
2017-05-04 12:00:00,87.48,87.49,87.45,87.46,210407.0,57.3301,57.3366,57.3104,57.317,210407.0
2017-05-04 12:05:00,87.45,87.46,87.39,87.39,573372.0,57.3104,57.317,57.2711,57.2711,573372.0
2017-05-04 12:10:00,87.4,87.4,87.38,87.38,376855.0,57.2777,57.2777,57.2646,57.2646,376855.0
2017-05-04 12:15:00,87.39,87.4,87.35,87.36,999948.0,57.2711,57.2777,57.2449,57.2514,999948.0
2017-05-04 12:20:00,87.37,87.39,87.36,87.38,247820.0,57.258,57.2711,57.2514,57.2646,247820.0
2017-05-04 12:25:00,87.38,87.43,87.38,87.41,296576.0,57.2646,57.2973,57.2646,57.2842,296576.0
2017-05-04 12:30:00,87.42,87.43,87.4,87.42,68531.0,57.2908,57.2973,57.2777,57.2908,68531.0
2017-05-04 12:35:00,87.42,87.43,87.41,87.42,45757.0,57.2908,57.2973,57.2842,57.2908,45757.0
2017-05-04 12:40:00,87.42,87.43,87.39,87.4,426638.0,57.2908,57.2973,57.2711,57.2777,426638.0
2017-05-04 12:45:00,87.4,87.4,87.37,87.4,307084.0,57.2777,57.2777,57.258,57.2777,307084.0
2017-05-04 12:50:00,87.39,87.41,87.38,87.41,91416.0,57.2711,57.2842,57.2646,57.2842,91416.0
2017-05-04 12:55:00,87.41,87.42,87.4,87.42,54492.0,57.2842,57.2908,57.2777,57.2908,54492.0
2017-05-04 13:00:00,87.42,87.43,87.41,87.43,206002.0,57.2908,57.2973,57.2842,57.2973,206002.0
2017-05-04 13:05:00,87.44,87.45,87.42,87.43,267635.0,57.3039,57.3104,57.2908,57.2973,267635.0
2017-05-04 13:10:00,87.43,87.43,87.41,87.42,50198.0,57.2973,57.2973,57.2842,57.2908,50198.0
2017-05-04 13:15:00,87.41,87.43,87.41,87.42,117235.0,57.2842,57.2973,57.2842,57.2908,117235.0
2017-05-04 13:20:00,87.42,87.44,87.42,87.42,329625.0,57.2908,57.3039,57.2908,57.2908,329625.0
2017-05-04 13:25:00,87.42,87.43,87.41,87.42,43447.0,57.2908,57.2973,57.2842,57.2908,43447.0
2017-05-04 13:30:00,87.42,87.42,87.41,87.42,53376.0,57.2908,57.2908,57.2842,57.2908,53376.0
2017-05-04 13:35:00,87.42,87.42,87.41,87.42,31525.0,57.2908,57.2908,57.2842,57.2908,31525.0
2017-05-04 13:40:00,87.42,87.42,87.41,87.42,55167.0,57.2908,57.2908,57.2842,57.2908,55167.0
2017-05-04 13:45:00,87.42,87.46,87.41,87.45,101160.0,57.2908,57.317,57.2842,57.3104,101160.0
2017-05-04 13:50:00,87.45,87.46,87.44,87.45,110914.0,57.3104,57.317,57.3039,57.3104,110914.0
2017-05-04 13:55:00,87.45,87.45,87.43,87.44,44090.0,57.3104,57.3104,57.2973,57.3039,44090.0
2017-05-04 14:00:00,87.44,87.46,87.43,87.45,118683.0,57.3039,57.317,57.2973,57.3104,118683.0
2017-05-04 14:05:00,87.45,87.45,87.42,87.44,57107.0,57.3104,57.3104,57.2908,57.3039,57107.0
2017-05-04 14:10:00,87.44,87.44,87.41,87.43,64146.0,57.3039,57.3039,57.2842,57.2973,64146.0
2017-05-04 14:15:00,87.43,87.44,87.42,87.44,140910.0,57.2973,57.3039,57.2908,57.3039,140910.0
2017-05-04 14:20:00,87.43,87.44,87.41,87.41,328465.0,57.2973,57.3039,57.2842,57.2842,328465.0
2017-05-04 14:25:00,87.42,87.46,87.41,87.45,523127.0,57.2908,57.317,57.2842,57.3104,523127.0
2017-05-04 14:30:00,87.45,87.45,87.44,87.45,51577.0,57.3104,57.3104,57.3039,57.3104,51577.0
2017-05-04 14:35:00,87.45,87.47,87.44,87.47,78228.0,57.3104,57.3235,57.3039,57.3235,78228.0
2017-05-04 14:40:00,87.47,87.48,87.45,87.48,213793.0,57.3235,57.3301,57.3104,57.3301,213793.0
2017-05-04 14:45:00,87.48,87.52,87.47,87.51,449997.0,57.3301,57.3563,57.3235,57.3497,449997.0
2017-05-04 14:50:00,87.51,87.51,87.48,87.5,375428.0,57.3497,57.3497,57.3301,57.3432,375428.0
2017-05-04 14:55:00,87.49,87.52,87.49,87.5,279055.0,57.3366,57.3563,57.3366,57.3432,279055.0
2017-05-04 15:00:00,87.5,87.5,87.47,87.48,171519.0,57.3432,57.3432,57.3235,57.3301,171519.0
2017-05-04 15:05:00,87.48,87.49,87.46,87.47,100394.0,57.3301,57.3366,57.317,57.3235,100394.0
2017-05-04 15:10:00,87.46,87.49,87.45,87.49,105176.0,57.317,57.3366,57.3104,57.3366,105176.0
2017-05-04 15:15:00,87.48,87.5,87.48,87.5,116862.0,57.3301,57.3432,57.3301,57.3432,116862.0
2017-05-04 15:20:00,87.5,87.51,87.48,87.49,118381.0,57.3432,57.3497,57.3301,57.3366,118381.0
2017-05-04 15:25:00,87.49,87.5,87.47,87.47,163512.0,57.3366,57.3432,57.3235,57.3235,163512.0
2017-05-04 15:30:00,87.48,87.48,87.46,87.47,99488.0,57.3301,57.3301,57.317,57.3235,99488.0
2017-05-04 15:35:00,87.48,87.49,87.46,87.48,106385.0,57.3301,57.3366,57.317,57.3301,106385.0
2017-05-04 15:40:00,87.48,87.49,87.47,87.48,105108.0,57.3301,57.3366,57.3235,57.3301,105108.0
2017-05-04 15:45:00,87.47,87.48,87.46,87.46,91268.0,57.3235,57.3301,57.317,57.317,91268.0
2017-05-04 15:50:00,87.46,87.47,87.43,87.44,528106.0,57.317,57.3235,57.2973,57.3039,528106.0
2017-05-04 15:55:00,87.45,87.45,87.43,87.44,962183.0,57.3104,57.3104,57.2973,57.3039,962183.0
2017-05-05 09:30:00,87.64,87.64,87.51,87.54,134161.0,57.4349,57.4349,57.3497,57.3694,134161.0
2017-05-05 09:35:00,87.54,87.55,87.49,87.5,64856.0,57.3694,57.376,57.3366,57.3432,64856.0
2017-05-05 09:40:00,87.49,87.5,87.48,87.48,109257.0,57.3366,57.3432,57.3301,57.3301,109257.0
2017-05-05 09:45:00,87.48,87.48,87.44,87.46,265495.0,57.3301,57.3301,57.3039,57.317,265495.0
2017-05-05 09:50:00,87.45,87.51,87.45,87.49,121571.0,57.3104,57.3497,57.3104,57.3366,121571.0
2017-05-05 09:55:00,87.5,87.52,87.49,87.51,57668.0,57.3432,57.3563,57.3366,57.3497,57668.0
2017-05-05 10:00:00,87.51,87.51,87.49,87.51,129268.0,57.3497,57.3497,57.3366,57.3497,129268.0
2017-05-05 10:05:00,87.5,87.51,87.49,87.5,156815.0,57.3432,57.3497,57.3366,57.3432,156815.0
2017-05-05 10:10:00,87.5,87.5,87.46,87.48,286972.0,57.3432,57.3432,57.317,57.3301,286972.0
2017-05-05 10:15:00,87.47,87.48,87.46,87.47,120455.0,57.3235,57.3301,57.317,57.3235,120455.0
2017-05-05 10:20:00,87.47,87.52,87.47,87.51,138676.0,57.3235,57.3563,57.3235,57.3497,138676.0
2017-05-05 10:25:00,87.51,87.51,87.47,87.5,49397.0,57.3497,57.3497,57.3235,57.3432,49397.0
2017-05-05 10:30:00,87.5,87.52,87.48,87.48,87532.0,57.3432,57.3563,57.3301,57.3301,87532.0
2017-05-05 10:35:00,87.48,87.49,87.48,87.48,121215.0,57.3301,57.3366,57.3301,57.3301,121215.0
2017-05-05 10:40:00,87.48,87.49,87.46,87.47,168474.0,57.3301,57.3366,57.317,57.3235,168474.0
2017-05-05 10:45:00,87.48,87.5,87.47,87.5,288851.0,57.3301,57.3432,57.3235,57.3432,288851.0
2017-05-05 10:50:00,87.49,87.5,87.48,87.49,384300.0,57.3366,57.3432,57.3301,57.3366,384300.0
2017-05-05 10:55:00,87.49,87.5,87.45,87.45,195465.0,57.3366,57.3432,57.3104,57.3104,195465.0
2017-05-05 11:00:00,87.45,87.46,87.44,87.44,182860.0,57.3104,57.317,57.3039,57.3039,182860.0
2017-05-05 11:05:00,87.44,87.45,87.42,87.42,193489.0,57.3039,57.3104,57.2908,57.2908,193489.0
2017-05-05 11:10:00,87.42,87.43,87.38,87.41,247698.0,57.2908,57.2973,57.2646,57.2842,247698.0
2017-05-05 11:15:00,87.41,87.46,87.4,87.44,326726.0,57.2842,57.317,57.2777,57.3039,326726.0
2017-05-05 11:20:00,87.44,87.44,87.39,87.39,167977.0,57.3039,57.3039,57.2711,57.2711,167977.0
2017-05-05 11:25:00,87.39,87.42,87.39,87.4,71497.0,57.2711,57.2908,57.2711,57.2777,71497.0
2017-05-05 11:30:00,87.4,87.43,87.4,87.42,136271.0,57.2777,57.2973,57.2777,57.2908,136271.0
2017-05-05 11:35:00,87.42,87.44,87.42,87.44,144111.0,57.2908,57.3039,57.2908,57.3039,144111.0
2017-05-05 11:40:00,87.45,87.46,87.43,87.45,81552.0,57.3104,57.317,57.2973,57.3104,81552.0
2017-05-05 11:45:00,87.45,87.46,87.44,87.45,76421.0,57.3104,57.317,57.3039,57.3104,76421.0
2017-05-05 11:50:00,87.45,87.47,87.43,87.47,101040.0,57.3104,57.3235,57.2973,57.3235,101040.0
2017-05-05 11:55:00,87.47,87.47,87.45,87.47,83936.0,57.3235,57.3235,57.3104,57.3235,83936.0
2017-05-05 12:00:00,87.47,87.47,87.46,87.47,280550.0,57.3235,57.3235,57.317,57.3235,280550.0
2017-05-05 12:05:00,87.46,87.48,87.46,87.46,89614.0,57.317,57.3301,57.317,57.317,89614.0
2017-05-05 12:10:00,87.46,87.46,87.44,87.44,41457.0,57.317,57.317,57.3039,57.3039,41457.0
2017-05-05 12:15:00,87.44,87.45,87.43,87.43,39233.0,57.3039,57.3104,57.2973,57.2973,39233.0
2017-05-05 12:20:00,87.44,87.45,87.42,87.45,119492.0,57.3039,57.3104,57.2908,57.3104,119492.0
2017-05-05 12:25:00,87.44,87.45,87.44,87.44,23830.0,57.3039,57.3104,57.3039,57.3039,23830.0
2017-05-05 12:30:00,87.44,87.45,87.42,87.42,102616.0,57.3039,57.3104,57.2908,57.2908,102616.0
2017-05-05 12:35:00,87.42,87.43,87.42,87.42,32220.0,57.2908,57.2973,57.2908,57.2908,32220.0
2017-05-05 12:40:00,87.42,87.43,87.42,87.42,30362.0,57.2908,57.2973,57.2908,57.2908,30362.0
2017-05-05 12:45:00,87.42,87.43,87.42,87.42,30803.0,57.2908,57.2973,57.2908,57.2908,30803.0
2017-05-05 12:50:00,87.42,87.43,87.41,87.42,108616.0,57.2908,57.2973,57.2842,57.2908,108616.0
2017-05-05 12:55:00,87.43,87.43,87.42,87.43,37698.0,57.2973,57.2973,57.2908,57.2973,37698.0
2017-05-05 13:00:00,87.42,87.43,87.42,87.42,32073.0,57.2908,57.2973,57.2908,57.2908,32073.0
2017-05-05 13:05:00,87.42,87.44,87.42,87.43,71284.0,57.2908,57.3039,57.2908,57.2973,71284.0
2017-05-05 13:10:00,87.44,87.44,87.43,87.43,17745.0,57.3039,57.3039,57.2973,57.2973,17745.0
2017-05-05 13:15:00,87.44,87.44,87.43,87.43,57433.0,57.3039,57.3039,57.2973,57.2973,57433.0
2017-05-05 13:20:00,87.44,87.46,87.43,87.45,113426.0,57.3039,57.317,57.2973,57.3104,113426.0
2017-05-05 13:25:00,87.45,87.46,87.43,87.43,36090.0,57.3104,57.317,57.2973,57.2973,36090.0
2017-05-05 13:30:00,87.43,87.44,87.43,87.43,23233.0,57.2973,57.3039,57.2973,57.2973,23233.0
2017-05-05 13:35:00,87.43,87.44,87.43,87.43,25753.0,57.2973,57.3039,57.2973,57.2973,25753.0
2017-05-05 13:40:00,87.43,87.44,87.43,87.43,30787.0,57.2973,57.3039,57.2973,57.2973,30787.0
2017-05-05 13:45:00,87.43,87.44,87.42,87.42,50666.0,57.2973,57.3039,57.2908,57.2908,50666.0
2017-05-05 13:50:00,87.42,87.43,87.42,87.42,81254.0,57.2908,57.2973,57.2908,57.2908,81254.0
2017-05-05 13:55:00,87.43,87.44,87.42,87.43,80102.0,57.2973,57.3039,57.2908,57.2973,80102.0
2017-05-05 14:00:00,87.43,87.44,87.43,87.44,55938.0,57.2973,57.3039,57.2973,57.3039,55938.0
2017-05-05 14:05:00,87.44,87.44,87.42,87.42,252517.0,57.3039,57.3039,57.2908,57.2908,252517.0
2017-05-05 14:10:00,87.42,87.43,87.42,87.42,59145.0,57.2908,57.2973,57.2908,57.2908,59145.0
2017-05-05 14:15:00,87.42,87.43,87.42,87.42,33589.0,57.2908,57.2973,57.2908,57.2908,33589.0
2017-05-05 14:20:00,87.42,87.43,87.41,87.41,57026.0,57.2908,57.2973,57.2842,57.2842,57026.0
2017-05-05 14:25:00,87.41,87.42,87.41,87.42,878326.0,57.2842,57.2908,57.2842,57.2908,878326.0
2017-05-05 14:30:00,87.42,87.42,87.41,87.42,66806.0,57.2908,57.2908,57.2842,57.2908,66806.0
2017-05-05 14:35:00,87.42,87.42,87.41,87.42,32316.0,57.2908,57.2908,57.2842,57.2908,32316.0
2017-05-05 14:40:00,87.42,87.43,87.41,87.41,204395.0,57.2908,57.2973,57.2842,57.2842,204395.0
2017-05-05 14:45:00,87.42,87.43,87.41,87.42,468408.0,57.2908,57.2973,57.2842,57.2908,468408.0
2017-05-05 14:50:00,87.42,87.43,87.41,87.42,171375.0,57.2908,57.2973,57.2842,57.2908,171375.0
2017-05-05 14:55:00,87.42,87.43,87.41,87.42,63834.0,57.2908,57.2973,57.2842,57.2908,63834.0
2017-05-05 15:00:00,87.42,87.43,87.42,87.42,59067.0,57.2908,57.2973,57.2908,57.2908,59067.0
2017-05-05 15:05:00,87.42,87.44,87.42,87.44,92963.0,57.2908,57.3039,57.2908,57.3039,92963.0
2017-05-05 15:10:00,87.44,87.44,87.43,87.44,128231.0,57.3039,57.3039,57.2973,57.3039,128231.0
2017-05-05 15:15:00,87.43,87.44,87.43,87.44,179260.0,57.2973,57.3039,57.2973,57.3039,179260.0
2017-05-05 15:20:00,87.44,87.44,87.43,87.43,195121.0,57.3039,57.3039,57.2973,57.2973,195121.0
2017-05-05 15:25:00,87.43,87.46,87.43,87.45,147086.0,57.2973,57.317,57.2973,57.3104,147086.0
2017-05-05 15:30:00,87.46,87.48,87.45,87.48,119181.0,57.317,57.3301,57.3104,57.3301,119181.0
2017-05-05 15:35:00,87.48,87.5,87.47,87.5,104739.0,57.3301,57.3432,57.3235,57.3432,104739.0
2017-05-05 15:40:00,87.5,87.54,87.49,87.53,166608.0,57.3432,57.3694,57.3366,57.3629,166608.0
2017-05-05 15:45:00,87.53,87.56,87.52,87.56,194612.0,57.3629,57.3825,57.3563,57.3825,194612.0
2017-05-05 15:50:00,87.56,87.6,87.55,87.57,197704.0,57.3825,57.4087,57.376,57.3891,197704.0
2017-05-05 15:55:00,87.58,87.66,87.53,87.57,1264097.0,57.3956,57.4481,57.3629,57.3891,1264097.0
2017-05-08 09:30:00,87.61,87.7,87.61,87.62,227916.0,57.4153,57.4743,57.4153,57.4218,227916.0
2017-05-08 09:35:00,87.63,87.63,87.56,87.58,252606.0,57.4284,57.4284,57.3825,57.3956,252606.0
2017-05-08 09:40:00,87.58,87.61,87.57,87.6,92817.0,57.3956,57.4153,57.3891,57.4087,92817.0
2017-05-08 09:45:00,87.6,87.61,87.59,87.6,50257.0,57.4087,57.4153,57.4022,57.4087,50257.0
2017-05-08 09:50:00,87.6,87.61,87.58,87.59,199189.0,57.4087,57.4153,57.3956,57.4022,199189.0
2017-05-08 09:55:00,87.59,87.6,87.59,87.59,44027.0,57.4022,57.4087,57.4022,57.4022,44027.0
2017-05-08 10:00:00,87.59,87.6,87.58,87.59,167658.0,57.4022,57.4087,57.3956,57.4022,167658.0
2017-05-08 10:05:00,87.59,87.61,87.58,87.6,177232.0,57.4022,57.4153,57.3956,57.4087,177232.0
2017-05-08 10:10:00,87.61,87.61,87.58,87.59,98656.0,57.4153,57.4153,57.3956,57.4022,98656.0
2017-05-08 10:15:00,87.59,87.59,87.58,87.59,35027.0,57.4022,57.4022,57.3956,57.4022,35027.0
2017-05-08 10:20:00,87.59,87.6,87.58,87.59,124780.0,57.4022,57.4087,57.3956,57.4022,124780.0
2017-05-08 10:25:00,87.59,87.6,87.58,87.58,84341.0,57.4022,57.4087,57.3956,57.3956,84341.0
2017-05-08 10:30:00,87.58,87.59,87.57,87.59,56176.0,57.3956,57.4022,57.3891,57.4022,56176.0
2017-05-08 10:35:00,87.59,87.59,87.58,87.58,112409.0,57.4022,57.4022,57.3956,57.3956,112409.0
2017-05-08 10:40:00,87.59,87.59,87.58,87.58,33862.0,57.4022,57.4022,57.3956,57.3956,33862.0
2017-05-08 10:45:00,87.59,87.59,87.58,87.59,46251.0,57.4022,57.4022,57.3956,57.4022,46251.0
2017-05-08 10:50:00,87.59,87.59,87.57,87.57,77208.0,57.4022,57.4022,57.3891,57.3891,77208.0
2017-05-08 10:55:00,87.57,87.58,87.57,87.58,39053.0,57.3891,57.3956,57.3891,57.3956,39053.0
2017-05-08 11:00:00,87.58,87.58,87.57,87.57,38932.0,57.3956,57.3956,57.3891,57.3891,38932.0
2017-05-08 11:05:00,87.57,87.58,87.57,87.57,69084.0,57.3891,57.3956,57.3891,57.3891,69084.0
2017-05-08 11:10:00,87.57,87.58,87.57,87.57,127259.0,57.3891,57.3956,57.3891,57.3891,127259.0
2017-05-08 11:15:00,87.57,87.58,87.57,87.58,49299.0,57.3891,57.3956,57.3891,57.3956,49299.0
2017-05-08 11:20:00,87.58,87.58,87.56,87.56,149538.0,57.3956,57.3956,57.3825,57.3825,149538.0
2017-05-08 11:25:00,87.56,87.57,87.54,87.54,209699.0,57.3825,57.3891,57.3694,57.3694,209699.0
2017-05-08 11:30:00,87.55,87.56,87.54,87.55,171652.0,57.376,57.3825,57.3694,57.376,171652.0
2017-05-08 11:35:00,87.55,87.56,87.55,87.56,57541.0,57.376,57.3825,57.376,57.3825,57541.0
2017-05-08 11:40:00,87.56,87.56,87.55,87.56,32231.0,57.3825,57.3825,57.376,57.3825,32231.0
2017-05-08 11:45:00,87.56,87.56,87.55,87.56,49139.0,57.3825,57.3825,57.376,57.3825,49139.0
2017-05-08 11:50:00,87.56,87.56,87.55,87.55,38768.0,57.3825,57.3825,57.376,57.376,38768.0
2017-05-08 11:55:00,87.55,87.56,87.54,87.56,333538.0,57.376,57.3825,57.3694,57.3825,333538.0
2017-05-08 12:00:00,87.56,87.57,87.55,87.56,42145.0,57.3825,57.3891,57.376,57.3825,42145.0
2017-05-08 12:05:00,87.56,87.56,87.55,87.55,14747.0,57.3825,57.3825,57.376,57.376,14747.0
2017-05-08 12:10:00,87.56,87.56,87.55,87.55,22865.0,57.3825,57.3825,57.376,57.376,22865.0
2017-05-08 12:15:00,87.56,87.56,87.55,87.56,20351.0,57.3825,57.3825,57.376,57.3825,20351.0
2017-05-08 12:20:00,87.56,87.56,87.55,87.56,33350.0,57.3825,57.3825,57.376,57.3825,33350.0
2017-05-08 12:25:00,87.56,87.56,87.55,87.55,40647.0,57.3825,57.3825,57.376,57.376,40647.0
2017-05-08 12:30:00,87.56,87.56,87.55,87.55,10745.0,57.3825,57.3825,57.376,57.376,10745.0
2017-05-08 12:35:00,87.55,87.57,87.55,87.56,67809.0,57.376,57.3891,57.376,57.3825,67809.0
2017-05-08 12:40:00,87.56,87.58,87.56,87.57,75601.0,57.3825,57.3956,57.3825,57.3891,75601.0
2017-05-08 12:45:00,87.58,87.59,87.57,87.58,54659.0,57.3956,57.4022,57.3891,57.3956,54659.0
2017-05-08 12:50:00,87.59,87.59,87.58,87.59,11498.0,57.4022,57.4022,57.3956,57.4022,11498.0
2017-05-08 12:55:00,87.59,87.59,87.58,87.59,14497.0,57.4022,57.4022,57.3956,57.4022,14497.0
2017-05-08 13:00:00,87.59,87.59,87.58,87.59,15642.0,57.4022,57.4022,57.3956,57.4022,15642.0
2017-05-08 13:05:00,87.59,87.6,87.58,87.59,58075.0,57.4022,57.4087,57.3956,57.4022,58075.0
2017-05-08 13:10:00,87.59,87.6,87.58,87.59,40467.0,57.4022,57.4087,57.3956,57.4022,40467.0
2017-05-08 13:15:00,87.59,87.61,87.58,87.59,53981.0,57.4022,57.4153,57.3956,57.4022,53981.0
2017-05-08 13:20:00,87.59,87.6,87.59,87.6,42033.0,57.4022,57.4087,57.4022,57.4087,42033.0
2017-05-08 13:25:00,87.59,87.6,87.59,87.6,26564.0,57.4022,57.4087,57.4022,57.4087,26564.0
2017-05-08 13:30:00,87.6,87.6,87.59,87.59,10310.0,57.4087,57.4087,57.4022,57.4022,10310.0
2017-05-08 13:35:00,87.59,87.6,87.59,87.59,43242.0,57.4022,57.4087,57.4022,57.4022,43242.0
2017-05-08 13:40:00,87.59,87.6,87.59,87.59,17110.0,57.4022,57.4087,57.4022,57.4022,17110.0
2017-05-08 13:45:00,87.59,87.6,87.59,87.59,11852.0,57.4022,57.4087,57.4022,57.4022,11852.0
2017-05-08 13:50:00,87.59,87.61,87.59,87.61,91210.0,57.4022,57.4153,57.4022,57.4153,91210.0
2017-05-08 13:55:00,87.61,87.62,87.6,87.62,97886.0,57.4153,57.4218,57.4087,57.4218,97886.0
2017-05-08 14:00:00,87.62,87.64,87.61,87.63,57530.0,57.4218,57.4349,57.4153,57.4284,57530.0
2017-05-08 14:05:00,87.64,87.66,87.63,87.65,257667.0,57.4349,57.4481,57.4284,57.4415,257667.0
2017-05-08 14:10:00,87.65,87.69,87.64,87.69,190063.0,57.4415,57.4677,57.4349,57.4677,190063.0
2017-05-08 14:15:00,87.69,87.7,87.64,87.65,129269.0,57.4677,57.4743,57.4349,57.4415,129269.0
2017-05-08 14:20:00,87.64,87.66,87.64,87.66,75412.0,57.4349,57.4481,57.4349,57.4481,75412.0
2017-05-08 14:25:00,87.66,87.67,87.65,87.66,190699.0,57.4481,57.4546,57.4415,57.4481,190699.0
2017-05-08 14:30:00,87.66,87.66,87.65,87.66,26976.0,57.4481,57.4481,57.4415,57.4481,26976.0
2017-05-08 14:35:00,87.66,87.66,87.65,87.65,22879.0,57.4481,57.4481,57.4415,57.4415,22879.0
2017-05-08 14:40:00,87.65,87.67,87.65,87.67,56622.0,57.4415,57.4546,57.4415,57.4546,56622.0
2017-05-08 14:45:00,87.67,87.67,87.66,87.67,6973.0,57.4546,57.4546,57.4481,57.4546,6973.0
2017-05-08 14:50:00,87.67,87.67,87.66,87.67,13941.0,57.4546,57.4546,57.4481,57.4546,13941.0
2017-05-08 14:55:00,87.67,87.67,87.66,87.67,52665.0,57.4546,57.4546,57.4481,57.4546,52665.0
2017-05-08 15:00:00,87.66,87.67,87.65,87.66,53795.0,57.4481,57.4546,57.4415,57.4481,53795.0
2017-05-08 15:05:00,87.66,87.66,87.65,87.66,134444.0,57.4481,57.4481,57.4415,57.4481,134444.0
2017-05-08 15:10:00,87.66,87.68,87.66,87.66,147686.0,57.4481,57.4612,57.4481,57.4481,147686.0
2017-05-08 15:15:00,87.66,87.68,87.65,87.68,63390.0,57.4481,57.4612,57.4415,57.4612,63390.0
2017-05-08 15:20:00,87.67,87.68,87.66,87.67,25418.0,57.4546,57.4612,57.4481,57.4546,25418.0
2017-05-08 15:25:00,87.67,87.7,87.66,87.67,115908.0,57.4546,57.4743,57.4481,57.4546,115908.0
2017-05-08 15:30:00,87.68,87.7,87.66,87.67,127764.0,57.4612,57.4743,57.4481,57.4546,127764.0
2017-05-08 15:35:00,87.67,87.67,87.65,87.66,85594.0,57.4546,57.4546,57.4415,57.4481,85594.0
2017-05-08 15:40:00,87.66,87.68,87.65,87.67,197392.0,57.4481,57.4612,57.4415,57.4546,197392.0
2017-05-08 15:45:00,87.67,87.69,87.67,87.69,92040.0,57.4546,57.4677,57.4546,57.4677,92040.0
2017-05-08 15:50:00,87.69,87.73,87.68,87.72,399647.0,57.4677,57.4939,57.4612,57.4874,399647.0
2017-05-08 15:55:00,87.73,87.73,87.67,87.69,694151.0,57.4939,57.4939,57.4546,57.4677,694151.0
2017-05-09 09:30:00,87.8,87.84,87.79,87.84,233229.0,57.5398,57.566,57.5332,57.566,233229.0
2017-05-09 09:35:00,87.84,87.85,87.8,87.81,158676.0,57.566,57.5726,57.5398,57.5464,158676.0
2017-05-09 09:40:00,87.81,87.81,87.76,87.78,128040.0,57.5464,57.5464,57.5136,57.5267,128040.0
2017-05-09 09:45:00,87.79,87.8,87.74,87.79,112794.0,57.5332,57.5398,57.5005,57.5332,112794.0
2017-05-09 09:50:00,87.79,87.79,87.76,87.76,127125.0,57.5332,57.5332,57.5136,57.5136,127125.0
2017-05-09 09:55:00,87.76,87.77,87.75,87.75,126858.0,57.5136,57.5201,57.507,57.507,126858.0
2017-05-09 10:00:00,87.76,87.8,87.76,87.79,143578.0,57.5136,57.5398,57.5136,57.5332,143578.0
2017-05-09 10:05:00,87.79,87.8,87.79,87.79,25138.0,57.5332,57.5398,57.5332,57.5332,25138.0
2017-05-09 10:10:00,87.8,87.8,87.78,87.79,137279.0,57.5398,57.5398,57.5267,57.5332,137279.0
2017-05-09 10:15:00,87.79,87.8,87.78,87.8,333942.0,57.5332,57.5398,57.5267,57.5398,333942.0
2017-05-09 10:20:00,87.79,87.8,87.78,87.78,68887.0,57.5332,57.5398,57.5267,57.5267,68887.0
2017-05-09 10:25:00,87.78,87.79,87.78,87.79,40039.0,57.5267,57.5332,57.5267,57.5332,40039.0
2017-05-09 10:30:00,87.78,87.79,87.77,87.77,124621.0,57.5267,57.5332,57.5201,57.5201,124621.0
2017-05-09 10:35:00,87.77,87.78,87.76,87.78,54777.0,57.5201,57.5267,57.5136,57.5267,54777.0
2017-05-09 10:40:00,87.78,87.78,87.77,87.77,80892.0,57.5267,57.5267,57.5201,57.5201,80892.0
2017-05-09 10:45:00,87.78,87.78,87.74,87.75,69062.0,57.5267,57.5267,57.5005,57.507,69062.0
2017-05-09 10:50:00,87.75,87.76,87.74,87.75,16760.0,57.507,57.5136,57.5005,57.507,16760.0
2017-05-09 10:55:00,87.76,87.76,87.75,87.76,2888.0,57.5136,57.5136,57.507,57.5136,2888.0
2017-05-09 11:00:00,87.76,87.76,87.75,87.76,8733.0,57.5136,57.5136,57.507,57.5136,8733.0
2017-05-09 11:05:00,87.76,87.77,87.75,87.77,83224.0,57.5136,57.5201,57.507,57.5201,83224.0
2017-05-09 11:10:00,87.76,87.77,87.76,87.76,29591.0,57.5136,57.5201,57.5136,57.5136,29591.0
2017-05-09 11:15:00,87.77,87.77,87.73,87.73,187101.0,57.5201,57.5201,57.4939,57.4939,187101.0
2017-05-09 11:20:00,87.73,87.73,87.7,87.73,85120.0,57.4939,57.4939,57.4743,57.4939,85120.0
2017-05-09 11:25:00,87.73,87.74,87.72,87.74,41122.0,57.4939,57.5005,57.4874,57.5005,41122.0
2017-05-09 11:30:00,87.73,87.74,87.72,87.72,39043.0,57.4939,57.5005,57.4874,57.4874,39043.0
2017-05-09 11:35:00,87.73,87.75,87.72,87.75,54962.0,57.4939,57.507,57.4874,57.507,54962.0
2017-05-09 11:40:00,87.75,87.75,87.74,87.74,2905.0,57.507,57.507,57.5005,57.5005,2905.0
2017-05-09 11:45:00,87.75,87.75,87.74,87.75,21908.0,57.507,57.507,57.5005,57.507,21908.0
2017-05-09 11:50:00,87.75,87.75,87.74,87.75,14669.0,57.507,57.507,57.5005,57.507,14669.0
2017-05-09 11:55:00,87.75,87.76,87.75,87.75,35043.0,57.507,57.5136,57.507,57.507,35043.0
2017-05-09 12:00:00,87.76,87.77,87.75,87.77,30555.0,57.5136,57.5201,57.507,57.5201,30555.0
2017-05-09 12:05:00,87.76,87.77,87.76,87.76,48932.0,57.5136,57.5201,57.5136,57.5136,48932.0
2017-05-09 12:10:00,87.76,87.77,87.75,87.76,7793.0,57.5136,57.5201,57.507,57.5136,7793.0
2017-05-09 12:15:00,87.75,87.76,87.75,87.75,14840.0,57.507,57.5136,57.507,57.507,14840.0
2017-05-09 12:20:00,87.76,87.76,87.72,87.75,59014.0,57.5136,57.5136,57.4874,57.507,59014.0
2017-05-09 12:25:00,87.74,87.75,87.74,87.74,2306.0,57.5005,57.507,57.5005,57.5005,2306.0
2017-05-09 12:30:00,87.74,87.75,87.73,87.73,16642.0,57.5005,57.507,57.4939,57.4939,16642.0
2017-05-09 12:35:00,87.73,87.74,87.73,87.73,4366.0,57.4939,57.5005,57.4939,57.4939,4366.0
2017-05-09 12:40:00,87.73,87.75,87.73,87.74,12868.0,57.4939,57.507,57.4939,57.5005,12868.0
2017-05-09 12:45:00,87.75,87.75,87.74,87.75,6408.0,57.507,57.507,57.5005,57.507,6408.0
2017-05-09 12:50:00,87.74,87.75,87.74,87.75,18197.0,57.5005,57.507,57.5005,57.507,18197.0
2017-05-09 12:55:00,87.74,87.74,87.7,87.71,77625.0,57.5005,57.5005,57.4743,57.4808,77625.0
2017-05-09 13:00:00,87.72,87.73,87.71,87.73,10854.0,57.4874,57.4939,57.4808,57.4939,10854.0
2017-05-09 13:05:00,87.73,87.75,87.72,87.75,13717.0,57.4939,57.507,57.4874,57.507,13717.0
2017-05-09 13:10:00,87.75,87.75,87.73,87.73,16895.0,57.507,57.507,57.4939,57.4939,16895.0
2017-05-09 13:15:00,87.74,87.74,87.72,87.73,41465.0,57.5005,57.5005,57.4874,57.4939,41465.0
2017-05-09 13:20:00,87.72,87.73,87.69,87.7,66279.0,57.4874,57.4939,57.4677,57.4743,66279.0
2017-05-09 13:25:00,87.7,87.7,87.66,87.68,51007.0,57.4743,57.4743,57.4481,57.4612,51007.0
2017-05-09 13:30:00,87.68,87.7,87.68,87.68,45970.0,57.4612,57.4743,57.4612,57.4612,45970.0
2017-05-09 13:35:00,87.69,87.7,87.68,87.69,9763.0,57.4677,57.4743,57.4612,57.4677,9763.0
2017-05-09 13:40:00,87.7,87.72,87.69,87.72,72915.0,57.4743,57.4874,57.4677,57.4874,72915.0
2017-05-09 13:45:00,87.73,87.74,87.7,87.7,99529.0,57.4939,57.5005,57.4743,57.4743,99529.0
2017-05-09 13:50:00,87.71,87.73,87.7,87.72,20266.0,57.4808,57.4939,57.4743,57.4874,20266.0
2017-05-09 13:55:00,87.73,87.73,87.69,87.7,132835.0,57.4939,57.4939,57.4677,57.4743,132835.0
2017-05-09 14:00:00,87.7,87.71,87.68,87.69,186622.0,57.4743,57.4808,57.4612,57.4677,186622.0
2017-05-09 14:05:00,87.69,87.7,87.63,87.67,520582.0,57.4677,57.4743,57.4284,57.4546,520582.0
2017-05-09 14:10:00,87.67,87.67,87.65,87.65,169178.0,57.4546,57.4546,57.4415,57.4415,169178.0
2017-05-09 14:15:00,87.66,87.67,87.65,87.67,92278.0,57.4481,57.4546,57.4415,57.4546,92278.0
2017-05-09 14:20:00,87.66,87.67,87.64,87.65,85608.0,57.4481,57.4546,57.4349,57.4415,85608.0
2017-05-09 14:25:00,87.65,87.65,87.64,87.65,77138.0,57.4415,57.4415,57.4349,57.4415,77138.0
2017-05-09 14:30:00,87.65,87.66,87.64,87.64,62269.0,57.4415,57.4481,57.4349,57.4349,62269.0
2017-05-09 14:35:00,87.65,87.65,87.64,87.65,16194.0,57.4415,57.4415,57.4349,57.4415,16194.0
2017-05-09 14:40:00,87.65,87.65,87.64,87.65,15445.0,57.4415,57.4415,57.4349,57.4415,15445.0
2017-05-09 14:45:00,87.65,87.65,87.64,87.65,183624.0,57.4415,57.4415,57.4349,57.4415,183624.0
2017-05-09 14:50:00,87.65,87.66,87.64,87.66,141612.0,57.4415,57.4481,57.4349,57.4481,141612.0
2017-05-09 14:55:00,87.66,87.66,87.65,87.65,104214.0,57.4481,57.4481,57.4415,57.4415,104214.0
2017-05-09 15:00:00,87.66,87.66,87.65,87.66,35945.0,57.4481,57.4481,57.4415,57.4481,35945.0
2017-05-09 15:05:00,87.66,87.68,87.65,87.68,269211.0,57.4481,57.4612,57.4415,57.4612,269211.0
2017-05-09 15:10:00,87.67,87.68,87.67,87.67,163190.0,57.4546,57.4612,57.4546,57.4546,163190.0
2017-05-09 15:15:00,87.68,87.7,87.67,87.69,192289.0,57.4612,57.4743,57.4546,57.4677,192289.0
2017-05-09 15:20:00,87.68,87.69,87.67,87.67,92423.0,57.4612,57.4677,57.4546,57.4546,92423.0
2017-05-09 15:25:00,87.67,87.68,87.67,87.67,73763.0,57.4546,57.4612,57.4546,57.4546,73763.0
2017-05-09 15:30:00,87.67,87.68,87.65,87.66,94327.0,57.4546,57.4612,57.4415,57.4481,94327.0
2017-05-09 15:35:00,87.66,87.66,87.63,87.64,203780.0,57.4481,57.4481,57.4284,57.4349,203780.0
2017-05-09 15:40:00,87.64,87.65,87.62,87.63,119259.0,57.4349,57.4415,57.4218,57.4284,119259.0
2017-05-09 15:45:00,87.63,87.66,87.61,87.62,1277406.0,57.4284,57.4481,57.4153,57.4218,1277406.0
2017-05-09 15:50:00,87.62,87.63,87.61,87.63,67527.0,57.4218,57.4284,57.4153,57.4284,67527.0
2017-05-09 15:55:00,87.63,87.65,87.62,87.65,421958.0,57.4284,57.4415,57.4218,57.4415,421958.0
2017-05-10 09:30:00,87.85,87.85,87.74,87.75,171521.0,57.5726,57.5726,57.5005,57.507,171521.0
2017-05-10 09:35:00,87.75,87.75,87.73,87.74,92671.0,57.507,57.507,57.4939,57.5005,92671.0
2017-05-10 09:40:00,87.74,87.75,87.72,87.75,260062.0,57.5005,57.507,57.4874,57.507,260062.0
2017-05-10 09:45:00,87.75,87.76,87.74,87.75,167519.0,57.507,57.5136,57.5005,57.507,167519.0
2017-05-10 09:50:00,87.75,87.76,87.74,87.75,226826.0,57.507,57.5136,57.5005,57.507,226826.0
2017-05-10 09:55:00,87.75,87.78,87.74,87.78,118004.0,57.507,57.5267,57.5005,57.5267,118004.0
2017-05-10 10:00:00,87.78,87.8,87.77,87.78,79139.0,57.5267,57.5398,57.5201,57.5267,79139.0
2017-05-10 10:05:00,87.79,87.8,87.78,87.8,49038.0,57.5332,57.5398,57.5267,57.5398,49038.0
2017-05-10 10:10:00,87.8,87.83,87.8,87.83,67608.0,57.5398,57.5595,57.5398,57.5595,67608.0
2017-05-10 10:15:00,87.82,87.83,87.82,87.82,80782.0,57.5529,57.5595,57.5529,57.5529,80782.0
2017-05-10 10:20:00,87.82,87.83,87.82,87.82,73335.0,57.5529,57.5595,57.5529,57.5529,73335.0
2017-05-10 10:25:00,87.82,87.82,87.78,87.78,116043.0,57.5529,57.5529,57.5267,57.5267,116043.0
2017-05-10 10:30:00,87.79,87.83,87.78,87.83,158102.0,57.5332,57.5595,57.5267,57.5595,158102.0
2017-05-10 10:35:00,87.83,87.87,87.83,87.86,82593.0,57.5595,57.5857,57.5595,57.5791,82593.0
2017-05-10 10:40:00,87.85,87.87,87.84,87.87,33711.0,57.5726,57.5857,57.566,57.5857,33711.0
2017-05-10 10:45:00,87.87,87.9,87.86,87.89,123075.0,57.5857,57.6053,57.5791,57.5988,123075.0
2017-05-10 10:50:00,87.9,87.92,87.89,87.92,170355.0,57.6053,57.6184,57.5988,57.6184,170355.0
2017-05-10 10:55:00,87.92,87.93,87.89,87.9,126312.0,57.6184,57.625,57.5988,57.6053,126312.0
2017-05-10 11:00:00,87.9,87.9,87.89,87.89,32625.0,57.6053,57.6053,57.5988,57.5988,32625.0
2017-05-10 11:05:00,87.9,87.9,87.89,87.9,178843.0,57.6053,57.6053,57.5988,57.6053,178843.0
2017-05-10 11:10:00,87.9,87.91,87.89,87.9,352517.0,57.6053,57.6119,57.5988,57.6053,352517.0
2017-05-10 11:15:00,87.9,87.92,87.89,87.92,129259.0,57.6053,57.6184,57.5988,57.6184,129259.0
2017-05-10 11:20:00,87.91,87.95,87.91,87.95,81467.0,57.6119,57.6381,57.6119,57.6381,81467.0
2017-05-10 11:25:00,87.95,87.97,87.94,87.95,69169.0,57.6381,57.6512,57.6315,57.6381,69169.0
2017-05-10 11:30:00,87.96,87.97,87.93,87.95,132811.0,57.6447,57.6512,57.625,57.6381,132811.0
2017-05-10 11:35:00,87.94,87.97,87.94,87.97,98012.0,57.6315,57.6512,57.6315,57.6512,98012.0
2017-05-10 11:40:00,87.97,87.97,87.93,87.95,72471.0,57.6512,57.6512,57.625,57.6381,72471.0
2017-05-10 11:45:00,87.95,87.97,87.94,87.96,88733.0,57.6381,57.6512,57.6315,57.6447,88733.0
2017-05-10 11:50:00,87.96,87.98,87.95,87.97,35257.0,57.6447,57.6578,57.6381,57.6512,35257.0
2017-05-10 11:55:00,87.98,87.99,87.97,87.98,42683.0,57.6578,57.6643,57.6512,57.6578,42683.0
2017-05-10 12:00:00,87.99,87.99,87.98,87.99,25040.0,57.6643,57.6643,57.6578,57.6643,25040.0
2017-05-10 12:05:00,87.99,88.0,87.98,88.0,47295.0,57.6643,57.6709,57.6578,57.6709,47295.0
2017-05-10 12:10:00,88.0,88.01,87.99,88.01,103948.0,57.6709,57.6774,57.6643,57.6774,103948.0
2017-05-10 12:15:00,88.01,88.01,87.95,87.98,124327.0,57.6774,57.6774,57.6381,57.6578,124327.0
2017-05-10 12:20:00,87.98,87.98,87.94,87.95,61918.0,57.6578,57.6578,57.6315,57.6381,61918.0
2017-05-10 12:25:00,87.95,87.96,87.94,87.96,37535.0,57.6381,57.6447,57.6315,57.6447,37535.0
2017-05-10 12:30:00,87.96,87.97,87.95,87.97,25824.0,57.6447,57.6512,57.6381,57.6512,25824.0
2017-05-10 12:35:00,87.97,87.97,87.94,87.95,153985.0,57.6512,57.6512,57.6315,57.6381,153985.0
2017-05-10 12:40:00,87.95,87.96,87.94,87.96,42120.0,57.6381,57.6447,57.6315,57.6447,42120.0
2017-05-10 12:45:00,87.96,87.96,87.95,87.96,20371.0,57.6447,57.6447,57.6381,57.6447,20371.0
2017-05-10 12:50:00,87.95,87.96,87.95,87.95,11296.0,57.6381,57.6447,57.6381,57.6381,11296.0
2017-05-10 12:55:00,87.95,87.96,87.95,87.95,14889.0,57.6381,57.6447,57.6381,57.6381,14889.0
2017-05-10 13:00:00,87.96,87.96,87.95,87.95,22614.0,57.6447,57.6447,57.6381,57.6381,22614.0
2017-05-10 13:05:00,87.96,87.96,87.93,87.94,115009.0,57.6447,57.6447,57.625,57.6315,115009.0
2017-05-10 13:10:00,87.94,87.95,87.92,87.92,46376.0,57.6315,57.6381,57.6184,57.6184,46376.0
2017-05-10 13:15:00,87.92,87.93,87.92,87.92,34894.0,57.6184,57.625,57.6184,57.6184,34894.0
2017-05-10 13:20:00,87.92,87.94,87.92,87.93,134387.0,57.6184,57.6315,57.6184,57.625,134387.0
2017-05-10 13:25:00,87.93,87.94,87.93,87.93,18353.0,57.625,57.6315,57.625,57.625,18353.0
2017-05-10 13:30:00,87.93,87.94,87.9,87.91,127084.0,57.625,57.6315,57.6053,57.6119,127084.0
2017-05-10 13:35:00,87.91,87.91,87.9,87.9,39320.0,57.6119,57.6119,57.6053,57.6053,39320.0
2017-05-10 13:40:00,87.9,87.91,87.9,87.9,65454.0,57.6053,57.6119,57.6053,57.6053,65454.0
2017-05-10 13:45:00,87.91,87.94,87.9,87.94,63695.0,57.6119,57.6315,57.6053,57.6315,63695.0
2017-05-10 13:50:00,87.94,87.94,87.93,87.93,54815.0,57.6315,57.6315,57.625,57.625,54815.0
2017-05-10 13:55:00,87.93,87.94,87.93,87.93,18393.0,57.625,57.6315,57.625,57.625,18393.0
2017-05-10 14:00:00,87.94,87.94,87.92,87.92,78818.0,57.6315,57.6315,57.6184,57.6184,78818.0
2017-05-10 14:05:00,87.92,87.93,87.92,87.92,20634.0,57.6184,57.625,57.6184,57.6184,20634.0
2017-05-10 14:10:00,87.93,87.94,87.92,87.94,44205.0,57.625,57.6315,57.6184,57.6315,44205.0
2017-05-10 14:15:00,87.94,87.95,87.92,87.92,44915.0,57.6315,57.6381,57.6184,57.6184,44915.0
2017-05-10 14:20:00,87.92,87.93,87.92,87.92,21858.0,57.6184,57.625,57.6184,57.6184,21858.0
2017-05-10 14:25:00,87.92,87.93,87.9,87.9,36138.0,57.6184,57.625,57.6053,57.6053,36138.0
2017-05-10 14:30:00,87.9,87.94,87.9,87.94,81691.0,57.6053,57.6315,57.6053,57.6315,81691.0
2017-05-10 14:35:00,87.95,87.97,87.94,87.97,95345.0,57.6381,57.6512,57.6315,57.6512,95345.0
2017-05-10 14:40:00,87.97,87.98,87.95,87.96,94101.0,57.6512,57.6578,57.6381,57.6447,94101.0
2017-05-10 14:45:00,87.96,87.99,87.96,87.98,91915.0,57.6447,57.6643,57.6447,57.6578,91915.0
2017-05-10 14:50:00,87.99,88.0,87.98,88.0,189550.0,57.6643,57.6709,57.6578,57.6709,189550.0
2017-05-10 14:55:00,87.99,88.0,87.98,88.0,128233.0,57.6643,57.6709,57.6578,57.6709,128233.0
2017-05-10 15:00:00,88.0,88.02,88.0,88.02,110852.0,57.6709,57.684,57.6709,57.684,110852.0
2017-05-10 15:05:00,88.01,88.02,87.99,87.99,62428.0,57.6774,57.684,57.6643,57.6643,62428.0
2017-05-10 15:10:00,88.0,88.0,87.99,88.0,15885.0,57.6709,57.6709,57.6643,57.6709,15885.0
2017-05-10 15:15:00,88.0,88.0,87.96,87.97,144996.0,57.6709,57.6709,57.6447,57.6512,144996.0
2017-05-10 15:20:00,87.97,88.0,87.96,88.0,110992.0,57.6512,57.6709,57.6447,57.6709,110992.0
2017-05-10 15:25:00,87.99,88.0,87.96,87.96,120646.0,57.6643,57.6709,57.6447,57.6447,120646.0
2017-05-10 15:30:00,87.96,88.0,87.96,87.98,197946.0,57.6447,57.6709,57.6447,57.6578,197946.0
2017-05-10 15:35:00,87.98,88.0,87.96,87.99,28376.0,57.6578,57.6709,57.6447,57.6643,28376.0
2017-05-10 15:40:00,88.0,88.02,87.99,88.02,33636.0,57.6709,57.684,57.6643,57.684,33636.0
2017-05-10 15:45:00,88.02,88.02,87.99,88.02,254219.0,57.684,57.684,57.6643,57.684,254219.0
2017-05-10 15:50:00,88.02,88.04,88.01,88.03,239731.0,57.684,57.6971,57.6774,57.6905,239731.0
2017-05-10 15:55:00,88.03,88.04,87.96,87.97,642006.0,57.6905,57.6971,57.6447,57.6512,642006.0
2017-05-11 09:30:00,87.94,87.98,87.94,87.97,122875.0,57.6315,57.6578,57.6315,57.6512,122875.0
2017-05-11 09:35:00,87.97,87.98,87.95,87.95,43243.0,57.6512,57.6578,57.6381,57.6381,43243.0
2017-05-11 09:40:00,87.96,87.97,87.94,87.95,89392.0,57.6447,57.6512,57.6315,57.6381,89392.0
2017-05-11 09:45:00,87.95,87.98,87.94,87.97,137446.0,57.6381,57.6578,57.6315,57.6512,137446.0
2017-05-11 09:50:00,87.97,87.97,87.93,87.94,148010.0,57.6512,57.6512,57.625,57.6315,148010.0
2017-05-11 09:55:00,87.94,87.95,87.9,87.94,118427.0,57.6315,57.6381,57.6053,57.6315,118427.0
2017-05-11 10:00:00,87.94,87.94,87.9,87.91,108548.0,57.6315,57.6315,57.6053,57.6119,108548.0
2017-05-11 10:05:00,87.91,87.91,87.87,87.89,308541.0,57.6119,57.6119,57.5857,57.5988,308541.0
2017-05-11 10:10:00,87.89,87.92,87.88,87.91,160196.0,57.5988,57.6184,57.5922,57.6119,160196.0
2017-05-11 10:15:00,87.9,87.91,87.88,87.88,87699.0,57.6053,57.6119,57.5922,57.5922,87699.0
2017-05-11 10:20:00,87.89,87.9,87.86,87.87,54482.0,57.5988,57.6053,57.5791,57.5857,54482.0
2017-05-11 10:25:00,87.86,87.91,87.86,87.89,76969.0,57.5791,57.6119,57.5791,57.5988,76969.0
2017-05-11 10:30:00,87.9,87.9,87.83,87.87,116250.0,57.6053,57.6053,57.5595,57.5857,116250.0
2017-05-11 10:35:00,87.86,87.89,87.86,87.87,43449.0,57.5791,57.5988,57.5791,57.5857,43449.0
2017-05-11 10:40:00,87.88,87.92,87.87,87.92,38716.0,57.5922,57.6184,57.5857,57.6184,38716.0
2017-05-11 10:45:00,87.92,87.94,87.9,87.94,164610.0,57.6184,57.6315,57.6053,57.6315,164610.0
2017-05-11 10:50:00,87.94,87.95,87.91,87.94,101090.0,57.6315,57.6381,57.6119,57.6315,101090.0
2017-05-11 10:55:00,87.94,87.97,87.94,87.97,59798.0,57.6315,57.6512,57.6315,57.6512,59798.0
2017-05-11 11:00:00,87.97,88.01,87.96,88.01,102143.0,57.6512,57.6774,57.6447,57.6774,102143.0
2017-05-11 11:05:00,88.01,88.01,87.99,88.0,157630.0,57.6774,57.6774,57.6643,57.6709,157630.0
2017-05-11 11:10:00,88.0,88.0,87.99,87.99,101911.0,57.6709,57.6709,57.6643,57.6643,101911.0
2017-05-11 11:15:00,88.0,88.0,87.97,87.97,81475.0,57.6709,57.6709,57.6512,57.6512,81475.0
2017-05-11 11:20:00,87.98,87.98,87.95,87.97,162130.0,57.6578,57.6578,57.6381,57.6512,162130.0
2017-05-11 11:25:00,87.97,87.97,87.95,87.97,90833.0,57.6512,57.6512,57.6381,57.6512,90833.0
2017-05-11 11:30:00,87.97,87.97,87.95,87.96,95111.0,57.6512,57.6512,57.6381,57.6447,95111.0
2017-05-11 11:35:00,87.96,88.0,87.95,87.99,142902.0,57.6447,57.6709,57.6381,57.6643,142902.0
2017-05-11 11:40:00,87.98,88.0,87.98,87.99,116051.0,57.6578,57.6709,57.6578,57.6643,116051.0
2017-05-11 11:45:00,88.0,88.0,87.98,87.98,23946.0,57.6709,57.6709,57.6578,57.6578,23946.0
2017-05-11 11:50:00,87.98,87.99,87.98,87.98,11299.0,57.6578,57.6643,57.6578,57.6578,11299.0
2017-05-11 11:55:00,87.99,87.99,87.98,87.99,17129.0,57.6643,57.6643,57.6578,57.6643,17129.0
2017-05-11 12:00:00,87.99,88.0,87.98,87.98,126327.0,57.6643,57.6709,57.6578,57.6578,126327.0
2017-05-11 12:05:00,87.98,88.01,87.98,88.0,39690.0,57.6578,57.6774,57.6578,57.6709,39690.0
2017-05-11 12:10:00,88.0,88.01,87.99,88.01,28692.0,57.6709,57.6774,57.6643,57.6774,28692.0
2017-05-11 12:15:00,88.01,88.03,88.0,88.03,35953.0,57.6774,57.6905,57.6709,57.6905,35953.0
2017-05-11 12:20:00,88.03,88.04,87.99,88.0,109664.0,57.6905,57.6971,57.6643,57.6709,109664.0
2017-05-11 12:25:00,87.99,88.0,87.97,88.0,51233.0,57.6643,57.6709,57.6512,57.6709,51233.0
2017-05-11 12:30:00,88.0,88.0,87.99,88.0,9589.0,57.6709,57.6709,57.6643,57.6709,9589.0
2017-05-11 12:35:00,88.0,88.0,87.98,87.99,125502.0,57.6709,57.6709,57.6578,57.6643,125502.0
2017-05-11 12:40:00,87.99,87.99,87.97,87.99,48651.0,57.6643,57.6643,57.6512,57.6643,48651.0
2017-05-11 12:45:00,87.98,87.99,87.98,87.99,23734.0,57.6578,57.6643,57.6578,57.6643,23734.0
2017-05-11 12:50:00,87.99,87.99,87.96,87.97,37185.0,57.6643,57.6643,57.6447,57.6512,37185.0
2017-05-11 12:55:00,87.97,87.99,87.96,87.98,28524.0,57.6512,57.6643,57.6447,57.6578,28524.0
2017-05-11 13:00:00,87.98,87.99,87.96,87.96,36094.0,57.6578,57.6643,57.6447,57.6447,36094.0
2017-05-11 13:05:00,87.97,87.98,87.96,87.96,206799.0,57.6512,57.6578,57.6447,57.6447,206799.0
2017-05-11 13:10:00,87.97,87.98,87.96,87.98,178163.0,57.6512,57.6578,57.6447,57.6578,178163.0
2017-05-11 13:15:00,87.98,87.99,87.97,87.98,43740.0,57.6578,57.6643,57.6512,57.6578,43740.0
2017-05-11 13:20:00,87.99,87.99,87.98,87.99,10102.0,57.6643,57.6643,57.6578,57.6643,10102.0
2017-05-11 13:25:00,87.98,87.99,87.96,87.97,30800.0,57.6578,57.6643,57.6447,57.6512,30800.0
2017-05-11 13:30:00,87.96,87.97,87.96,87.97,5790.0,57.6447,57.6512,57.6447,57.6512,5790.0
2017-05-11 13:35:00,87.97,87.98,87.96,87.98,9210.0,57.6512,57.6578,57.6447,57.6578,9210.0
2017-05-11 13:40:00,87.98,88.0,87.97,88.0,27124.0,57.6578,57.6709,57.6512,57.6709,27124.0
2017-05-11 13:45:00,88.0,88.0,87.99,88.0,14503.0,57.6709,57.6709,57.6643,57.6709,14503.0
2017-05-11 13:50:00,88.0,88.0,87.97,87.99,30325.0,57.6709,57.6709,57.6512,57.6643,30325.0
2017-05-11 13:55:00,87.99,88.0,87.99,88.0,11674.0,57.6643,57.6709,57.6643,57.6709,11674.0
2017-05-11 14:00:00,88.0,88.0,87.99,88.0,17748.0,57.6709,57.6709,57.6643,57.6709,17748.0
2017-05-11 14:05:00,88.0,88.0,87.96,87.99,38417.0,57.6709,57.6709,57.6447,57.6643,38417.0
2017-05-11 14:10:00,87.98,87.99,87.98,87.99,17325.0,57.6578,57.6643,57.6578,57.6643,17325.0
2017-05-11 14:15:00,87.99,88.0,87.98,87.99,58938.0,57.6643,57.6709,57.6578,57.6643,58938.0
2017-05-11 14:20:00,88.0,88.04,88.0,88.02,68632.0,57.6709,57.6971,57.6709,57.684,68632.0
2017-05-11 14:25:00,88.02,88.04,88.01,88.02,19600.0,57.684,57.6971,57.6774,57.684,19600.0
2017-05-11 14:30:00,88.02,88.02,88.01,88.01,7492.0,57.684,57.684,57.6774,57.6774,7492.0
2017-05-11 14:35:00,88.02,88.02,87.99,88.0,37623.0,57.684,57.684,57.6643,57.6709,37623.0
2017-05-11 14:40:00,88.0,88.0,87.99,87.99,39465.0,57.6709,57.6709,57.6643,57.6643,39465.0
2017-05-11 14:45:00,87.98,88.0,87.98,88.0,27993.0,57.6578,57.6709,57.6578,57.6709,27993.0
2017-05-11 14:50:00,88.0,88.0,87.99,88.0,15223.0,57.6709,57.6709,57.6643,57.6709,15223.0
2017-05-11 14:55:00,88.0,88.0,87.97,87.98,37178.0,57.6709,57.6709,57.6512,57.6578,37178.0
2017-05-11 15:00:00,87.98,87.98,87.96,87.98,118510.0,57.6578,57.6578,57.6447,57.6578,118510.0
2017-05-11 15:05:00,87.98,87.99,87.96,87.97,195478.0,57.6578,57.6643,57.6447,57.6512,195478.0
2017-05-11 15:10:00,87.97,87.99,87.96,87.98,77221.0,57.6512,57.6643,57.6447,57.6578,77221.0
2017-05-11 15:15:00,87.98,87.98,87.97,87.97,19481.0,57.6578,57.6578,57.6512,57.6512,19481.0
2017-05-11 15:20:00,87.98,87.98,87.96,87.97,48495.0,57.6578,57.6578,57.6447,57.6512,48495.0
2017-05-11 15:25:00,87.97,87.97,87.95,87.95,47072.0,57.6512,57.6512,57.6381,57.6381,47072.0
2017-05-11 15:30:00,87.95,87.96,87.95,87.95,20986.0,57.6381,57.6447,57.6381,57.6381,20986.0
2017-05-11 15:35:00,87.95,87.97,87.94,87.96,168814.0,57.6381,57.6512,57.6315,57.6447,168814.0
2017-05-11 15:40:00,87.97,87.97,87.96,87.97,30927.0,57.6512,57.6512,57.6447,57.6512,30927.0
2017-05-11 15:45:00,87.97,88.0,87.96,88.0,93928.0,57.6512,57.6709,57.6447,57.6709,93928.0
2017-05-11 15:50:00,87.99,88.02,87.99,88.01,447512.0,57.6643,57.684,57.6643,57.6774,447512.0
2017-05-11 15:55:00,88.01,88.04,87.99,87.99,874162.0,57.6774,57.6971,57.6643,57.6643,874162.0
2017-05-12 09:30:00,88.06,88.07,87.99,88.02,100198.0,57.7102,57.7167,57.6643,57.684,100198.0
2017-05-12 09:35:00,88.02,88.03,87.96,87.96,1406573.0,57.684,57.6905,57.6447,57.6447,1406573.0
2017-05-12 09:40:00,87.96,87.97,87.92,87.94,361883.0,57.6447,57.6512,57.6184,57.6315,361883.0
2017-05-12 09:45:00,87.94,87.97,87.93,87.95,199342.0,57.6315,57.6512,57.625,57.6381,199342.0
2017-05-12 09:50:00,87.95,87.97,87.94,87.95,188160.0,57.6381,57.6512,57.6315,57.6381,188160.0
2017-05-12 09:55:00,87.95,87.96,87.94,87.95,118764.0,57.6381,57.6447,57.6315,57.6381,118764.0
2017-05-12 10:00:00,87.95,87.95,87.93,87.94,76765.0,57.6381,57.6381,57.625,57.6315,76765.0
2017-05-12 10:05:00,87.94,87.97,87.93,87.97,88272.0,57.6315,57.6512,57.625,57.6512,88272.0
2017-05-12 10:10:00,87.97,87.97,87.96,87.96,63725.0,57.6512,57.6512,57.6447,57.6447,63725.0
2017-05-12 10:15:00,87.96,87.97,87.95,87.95,57806.0,57.6447,57.6512,57.6381,57.6381,57806.0
2017-05-12 10:20:00,87.95,87.96,87.94,87.94,72446.0,57.6381,57.6447,57.6315,57.6315,72446.0
2017-05-12 10:25:00,87.94,87.94,87.91,87.91,104750.0,57.6315,57.6315,57.6119,57.6119,104750.0
2017-05-12 10:30:00,87.92,87.93,87.91,87.92,80546.0,57.6184,57.625,57.6119,57.6184,80546.0
2017-05-12 10:35:00,87.92,87.94,87.91,87.93,92721.0,57.6184,57.6315,57.6119,57.625,92721.0
2017-05-12 10:40:00,87.93,87.94,87.92,87.94,138852.0,57.625,57.6315,57.6184,57.6315,138852.0
2017-05-12 10:45:00,87.94,87.95,87.93,87.95,138117.0,57.6315,57.6381,57.625,57.6381,138117.0
2017-05-12 10:50:00,87.95,87.95,87.91,87.92,172968.0,57.6381,57.6381,57.6119,57.6184,172968.0
2017-05-12 10:55:00,87.92,87.94,87.91,87.94,80002.0,57.6184,57.6315,57.6119,57.6315,80002.0
2017-05-12 11:00:00,87.94,87.94,87.92,87.93,20996.0,57.6315,57.6315,57.6184,57.625,20996.0
2017-05-12 11:05:00,87.93,87.95,87.93,87.93,114506.0,57.625,57.6381,57.625,57.625,114506.0
2017-05-12 11:10:00,87.93,87.94,87.92,87.93,89533.0,57.625,57.6315,57.6184,57.625,89533.0
2017-05-12 11:15:00,87.93,87.96,87.93,87.95,160982.0,57.625,57.6447,57.625,57.6381,160982.0
2017-05-12 11:20:00,87.95,87.96,87.95,87.95,87500.0,57.6381,57.6447,57.6381,57.6381,87500.0
2017-05-12 11:25:00,87.95,87.97,87.95,87.97,33481.0,57.6381,57.6512,57.6381,57.6512,33481.0
2017-05-12 11:30:00,87.97,87.99,87.96,87.98,207212.0,57.6512,57.6643,57.6447,57.6578,207212.0
2017-05-12 11:35:00,87.98,87.99,87.97,87.98,261659.0,57.6578,57.6643,57.6512,57.6578,261659.0
2017-05-12 11:40:00,87.98,87.98,87.96,87.97,188061.0,57.6578,57.6578,57.6447,57.6512,188061.0
2017-05-12 11:45:00,87.96,87.97,87.96,87.97,9284.0,57.6447,57.6512,57.6447,57.6512,9284.0
2017-05-12 11:50:00,87.97,87.97,87.96,87.96,22888.0,57.6512,57.6512,57.6447,57.6447,22888.0
2017-05-12 11:55:00,87.96,87.97,87.96,87.96,36819.0,57.6447,57.6512,57.6447,57.6447,36819.0
2017-05-12 12:00:00,87.97,87.97,87.95,87.95,51753.0,57.6512,57.6512,57.6381,57.6381,51753.0
2017-05-12 12:05:00,87.95,87.96,87.95,87.95,39800.0,57.6381,57.6447,57.6381,57.6381,39800.0
2017-05-12 12:10:00,87.95,87.96,87.95,87.95,18091.0,57.6381,57.6447,57.6381,57.6381,18091.0
2017-05-12 12:15:00,87.95,87.96,87.95,87.95,8588.0,57.6381,57.6447,57.6381,57.6381,8588.0
2017-05-12 12:20:00,87.95,87.97,87.95,87.97,108884.0,57.6381,57.6512,57.6381,57.6512,108884.0
2017-05-12 12:25:00,87.97,87.97,87.96,87.96,17808.0,57.6512,57.6512,57.6447,57.6447,17808.0
2017-05-12 12:30:00,87.96,87.97,87.96,87.96,56275.0,57.6447,57.6512,57.6447,57.6447,56275.0
2017-05-12 12:35:00,87.96,87.97,87.96,87.97,59177.0,57.6447,57.6512,57.6447,57.6512,59177.0
2017-05-12 12:40:00,87.96,87.97,87.96,87.96,6898.0,57.6447,57.6512,57.6447,57.6447,6898.0
2017-05-12 12:45:00,87.96,87.97,87.96,87.96,47023.0,57.6447,57.6512,57.6447,57.6447,47023.0
2017-05-12 12:50:00,87.96,87.97,87.96,87.97,19011.0,57.6447,57.6512,57.6447,57.6512,19011.0
2017-05-12 12:55:00,87.97,87.97,87.96,87.97,20906.0,57.6512,57.6512,57.6447,57.6512,20906.0
2017-05-12 13:00:00,87.96,87.97,87.96,87.97,21378.0,57.6447,57.6512,57.6447,57.6512,21378.0
2017-05-12 13:05:00,87.97,87.97,87.96,87.96,37608.0,57.6512,57.6512,57.6447,57.6447,37608.0
2017-05-12 13:10:00,87.96,87.98,87.96,87.97,78401.0,57.6447,57.6578,57.6447,57.6512,78401.0
2017-05-12 13:15:00,87.97,87.98,87.97,87.97,62373.0,57.6512,57.6578,57.6512,57.6512,62373.0
2017-05-12 13:20:00,87.97,87.98,87.97,87.97,15101.0,57.6512,57.6578,57.6512,57.6512,15101.0
2017-05-12 13:25:00,87.97,87.98,87.97,87.97,23882.0,57.6512,57.6578,57.6512,57.6512,23882.0
2017-05-12 13:30:00,87.97,87.98,87.97,87.97,11586.0,57.6512,57.6578,57.6512,57.6512,11586.0
2017-05-12 13:35:00,87.98,87.98,87.97,87.97,15403.0,57.6578,57.6578,57.6512,57.6512,15403.0
2017-05-12 13:40:00,87.98,87.98,87.97,87.97,16961.0,57.6578,57.6578,57.6512,57.6512,16961.0
2017-05-12 13:45:00,87.97,87.98,87.97,87.97,53878.0,57.6512,57.6578,57.6512,57.6512,53878.0
2017-05-12 13:50:00,87.97,87.98,87.97,87.97,36845.0,57.6512,57.6578,57.6512,57.6512,36845.0
2017-05-12 13:55:00,87.97,87.98,87.97,87.98,41029.0,57.6512,57.6578,57.6512,57.6578,41029.0
2017-05-12 14:00:00,87.98,87.98,87.97,87.98,21131.0,57.6578,57.6578,57.6512,57.6578,21131.0
2017-05-12 14:05:00,87.98,87.98,87.97,87.98,16716.0,57.6578,57.6578,57.6512,57.6578,16716.0
2017-05-12 14:10:00,87.98,87.98,87.97,87.98,38010.0,57.6578,57.6578,57.6512,57.6578,38010.0
2017-05-12 14:15:00,87.98,87.98,87.97,87.98,28925.0,57.6578,57.6578,57.6512,57.6578,28925.0
2017-05-12 14:20:00,87.98,87.98,87.97,87.98,24457.0,57.6578,57.6578,57.6512,57.6578,24457.0
2017-05-12 14:25:00,87.98,87.98,87.97,87.98,24308.0,57.6578,57.6578,57.6512,57.6578,24308.0
2017-05-12 14:30:00,87.98,87.98,87.97,87.98,44647.0,57.6578,57.6578,57.6512,57.6578,44647.0
2017-05-12 14:35:00,87.98,87.98,87.97,87.98,23216.0,57.6578,57.6578,57.6512,57.6578,23216.0
2017-05-12 14:40:00,87.98,88.01,87.97,88.01,133783.0,57.6578,57.6774,57.6512,57.6774,133783.0
2017-05-12 14:45:00,88.01,88.01,87.99,88.0,42824.0,57.6774,57.6774,57.6643,57.6709,42824.0
2017-05-12 14:50:00,88.0,88.0,87.99,88.0,14157.0,57.6709,57.6709,57.6643,57.6709,14157.0
2017-05-12 14:55:00,88.0,88.0,87.98,87.98,45815.0,57.6709,57.6709,57.6578,57.6578,45815.0
2017-05-12 15:00:00,87.98,87.99,87.98,87.98,27472.0,57.6578,57.6643,57.6578,57.6578,27472.0
2017-05-12 15:05:00,87.98,87.99,87.97,87.98,32124.0,57.6578,57.6643,57.6512,57.6578,32124.0
2017-05-12 15:10:00,87.97,87.98,87.97,87.98,49402.0,57.6512,57.6578,57.6512,57.6578,49402.0
2017-05-12 15:15:00,87.98,87.99,87.97,87.98,35917.0,57.6578,57.6643,57.6512,57.6578,35917.0
2017-05-12 15:20:00,87.98,87.99,87.98,87.98,17339.0,57.6578,57.6643,57.6578,57.6578,17339.0
2017-05-12 15:25:00,87.98,87.99,87.98,87.98,36932.0,57.6578,57.6643,57.6578,57.6578,36932.0
2017-05-12 15:30:00,87.98,87.99,87.97,87.97,123056.0,57.6578,57.6643,57.6512,57.6512,123056.0
2017-05-12 15:35:00,87.97,87.99,87.97,87.98,84500.0,57.6512,57.6643,57.6512,57.6578,84500.0
2017-05-12 15:40:00,87.98,88.01,87.97,88.01,42896.0,57.6578,57.6774,57.6512,57.6774,42896.0
2017-05-12 15:45:00,88.01,88.01,87.98,87.98,149100.0,57.6774,57.6774,57.6578,57.6578,149100.0
2017-05-12 15:50:00,87.98,87.99,87.97,87.98,72354.0,57.6578,57.6643,57.6512,57.6578,72354.0
2017-05-12 15:55:00,87.98,88.0,87.97,88.0,220169.0,57.6578,57.6709,57.6512,57.6709,220169.0
2017-05-15 09:30:00,88.12,88.16,88.11,88.16,70989.0,57.7495,57.7757,57.743,57.7757,70989.0
2017-05-15 09:35:00,88.16,88.2,88.16,88.2,70016.0,57.7757,57.8019,57.7757,57.8019,70016.0
2017-05-15 09:40:00,88.2,88.22,88.2,88.21,53393.0,57.8019,57.815,57.8019,57.8085,53393.0
2017-05-15 09:45:00,88.22,88.23,88.21,88.22,29170.0,57.815,57.8216,57.8085,57.815,29170.0
2017-05-15 09:50:00,88.22,88.22,88.19,88.19,333080.0,57.815,57.815,57.7954,57.7954,333080.0
2017-05-15 09:55:00,88.2,88.21,88.17,88.17,329410.0,57.8019,57.8085,57.7823,57.7823,329410.0
2017-05-15 10:00:00,88.17,88.21,88.17,88.21,586557.0,57.7823,57.8085,57.7823,57.8085,586557.0
2017-05-15 10:05:00,88.21,88.23,88.21,88.23,243092.0,57.8085,57.8216,57.8085,57.8216,243092.0
2017-05-15 10:10:00,88.23,88.23,88.21,88.22,78039.0,57.8216,57.8216,57.8085,57.815,78039.0
2017-05-15 10:15:00,88.22,88.23,88.21,88.23,115749.0,57.815,57.8216,57.8085,57.8216,115749.0
2017-05-15 10:20:00,88.23,88.23,88.21,88.23,34448.0,57.8216,57.8216,57.8085,57.8216,34448.0
2017-05-15 10:25:00,88.23,88.23,88.22,88.23,20894.0,57.8216,57.8216,57.815,57.8216,20894.0
2017-05-15 10:30:00,88.23,88.24,88.22,88.24,58246.0,57.8216,57.8282,57.815,57.8282,58246.0
2017-05-15 10:35:00,88.23,88.24,88.23,88.24,21820.0,57.8216,57.8282,57.8216,57.8282,21820.0
2017-05-15 10:40:00,88.24,88.24,88.23,88.24,36494.0,57.8282,57.8282,57.8216,57.8282,36494.0
2017-05-15 10:45:00,88.24,88.24,88.23,88.23,27104.0,57.8282,57.8282,57.8216,57.8216,27104.0
2017-05-15 10:50:00,88.24,88.25,88.23,88.25,216752.0,57.8282,57.8347,57.8216,57.8347,216752.0
2017-05-15 10:55:00,88.25,88.25,88.23,88.24,50876.0,57.8347,57.8347,57.8216,57.8282,50876.0
2017-05-15 11:00:00,88.24,88.25,88.24,88.25,45283.0,57.8282,57.8347,57.8282,57.8347,45283.0
2017-05-15 11:05:00,88.24,88.25,88.24,88.25,20822.0,57.8282,57.8347,57.8282,57.8347,20822.0
2017-05-15 11:10:00,88.25,88.25,88.24,88.25,22139.0,57.8347,57.8347,57.8282,57.8347,22139.0
2017-05-15 11:15:00,88.25,88.25,88.24,88.24,34180.0,57.8347,57.8347,57.8282,57.8282,34180.0
2017-05-15 11:20:00,88.25,88.25,88.23,88.25,167005.0,57.8347,57.8347,57.8216,57.8347,167005.0
2017-05-15 11:25:00,88.24,88.25,88.24,88.25,36099.0,57.8282,57.8347,57.8282,57.8347,36099.0
2017-05-15 11:30:00,88.25,88.25,88.24,88.25,38965.0,57.8347,57.8347,57.8282,57.8347,38965.0
2017-05-15 11:35:00,88.25,88.25,88.24,88.24,23453.0,57.8347,57.8347,57.8282,57.8282,23453.0
2017-05-15 11:40:00,88.25,88.25,88.24,88.24,16746.0,57.8347,57.8347,57.8282,57.8282,16746.0
2017-05-15 11:45:00,88.25,88.25,88.24,88.24,29398.0,57.8347,57.8347,57.8282,57.8282,29398.0
2017-05-15 11:50:00,88.25,88.25,88.24,88.24,24622.0,57.8347,57.8347,57.8282,57.8282,24622.0
2017-05-15 11:55:00,88.24,88.25,88.23,88.23,62883.0,57.8282,57.8347,57.8216,57.8216,62883.0
2017-05-15 12:00:00,88.24,88.24,88.23,88.23,25015.0,57.8282,57.8282,57.8216,57.8216,25015.0
2017-05-15 12:05:00,88.23,88.25,88.23,88.24,48135.0,57.8216,57.8347,57.8216,57.8282,48135.0
2017-05-15 12:10:00,88.23,88.24,88.22,88.23,48774.0,57.8216,57.8282,57.815,57.8216,48774.0
2017-05-15 12:15:00,88.23,88.23,88.22,88.23,32950.0,57.8216,57.8216,57.815,57.8216,32950.0
2017-05-15 12:20:00,88.23,88.23,88.22,88.23,18020.0,57.8216,57.8216,57.815,57.8216,18020.0
2017-05-15 12:25:00,88.22,88.23,88.22,88.23,37735.0,57.815,57.8216,57.815,57.8216,37735.0
2017-05-15 12:30:00,88.23,88.23,88.22,88.23,9623.0,57.8216,57.8216,57.815,57.8216,9623.0
2017-05-15 12:35:00,88.22,88.23,88.22,88.23,11771.0,57.815,57.8216,57.815,57.8216,11771.0
2017-05-15 12:40:00,88.22,88.24,88.22,88.24,16780.0,57.815,57.8282,57.815,57.8282,16780.0
2017-05-15 12:45:00,88.24,88.24,88.23,88.23,16015.0,57.8282,57.8282,57.8216,57.8216,16015.0
2017-05-15 12:50:00,88.23,88.24,88.23,88.24,17003.0,57.8216,57.8282,57.8216,57.8282,17003.0
2017-05-15 12:55:00,88.24,88.24,88.23,88.23,19580.0,57.8282,57.8282,57.8216,57.8216,19580.0
2017-05-15 13:00:00,88.23,88.24,88.23,88.23,42364.0,57.8216,57.8282,57.8216,57.8216,42364.0
2017-05-15 13:05:00,88.23,88.25,88.23,88.25,90573.0,57.8216,57.8347,57.8216,57.8347,90573.0
2017-05-15 13:10:00,88.25,88.25,88.22,88.24,68404.0,57.8347,57.8347,57.815,57.8282,68404.0
2017-05-15 13:15:00,88.24,88.24,88.23,88.24,11891.0,57.8282,57.8282,57.8216,57.8282,11891.0
2017-05-15 13:20:00,88.23,88.24,88.22,88.23,49331.0,57.8216,57.8282,57.815,57.8216,49331.0
2017-05-15 13:25:00,88.22,88.23,88.22,88.23,22304.0,57.815,57.8216,57.815,57.8216,22304.0
2017-05-15 13:30:00,88.23,88.24,88.22,88.24,15481.0,57.8216,57.8282,57.815,57.8282,15481.0
2017-05-15 13:35:00,88.23,88.25,88.23,88.25,39938.0,57.8216,57.8347,57.8216,57.8347,39938.0
2017-05-15 13:40:00,88.25,88.25,88.24,88.25,34223.0,57.8347,57.8347,57.8282,57.8347,34223.0
2017-05-15 13:45:00,88.25,88.25,88.23,88.24,64559.0,57.8347,57.8347,57.8216,57.8282,64559.0
2017-05-15 13:50:00,88.23,88.25,88.23,88.25,43392.0,57.8216,57.8347,57.8216,57.8347,43392.0
2017-05-15 13:55:00,88.25,88.25,88.24,88.25,24977.0,57.8347,57.8347,57.8282,57.8347,24977.0
2017-05-15 14:00:00,88.25,88.25,88.22,88.23,57064.0,57.8347,57.8347,57.815,57.8216,57064.0
2017-05-15 14:05:00,88.23,88.23,88.22,88.23,41225.0,57.8216,57.8216,57.815,57.8216,41225.0
2017-05-15 14:10:00,88.23,88.23,88.22,88.23,43649.0,57.8216,57.8216,57.815,57.8216,43649.0
2017-05-15 14:15:00,88.23,88.23,88.22,88.22,19910.0,57.8216,57.8216,57.815,57.815,19910.0
2017-05-15 14:20:00,88.22,88.23,88.21,88.21,59426.0,57.815,57.8216,57.8085,57.8085,59426.0
2017-05-15 14:25:00,88.21,88.22,88.17,88.2,157710.0,57.8085,57.815,57.7823,57.8019,157710.0
2017-05-15 14:30:00,88.19,88.25,88.19,88.2,1022872.0,57.7954,57.8347,57.7954,57.8019,1022872.0
2017-05-15 14:35:00,88.19,88.2,88.19,88.19,161122.0,57.7954,57.8019,57.7954,57.7954,161122.0
2017-05-15 14:40:00,88.2,88.2,88.19,88.19,99757.0,57.8019,57.8019,57.7954,57.7954,99757.0
2017-05-15 14:45:00,88.2,88.2,88.19,88.2,22420.0,57.8019,57.8019,57.7954,57.8019,22420.0
2017-05-15 14:50:00,88.19,88.2,88.18,88.19,53379.0,57.7954,57.8019,57.7888,57.7954,53379.0
2017-05-15 14:55:00,88.19,88.2,88.18,88.2,43428.0,57.7954,57.8019,57.7888,57.8019,43428.0
2017-05-15 15:00:00,88.2,88.2,88.18,88.18,88398.0,57.8019,57.8019,57.7888,57.7888,88398.0
2017-05-15 15:05:00,88.19,88.2,88.17,88.19,92240.0,57.7954,57.8019,57.7823,57.7954,92240.0
2017-05-15 15:10:00,88.2,88.2,88.17,88.17,91216.0,57.8019,57.8019,57.7823,57.7823,91216.0
2017-05-15 15:15:00,88.17,88.18,88.16,88.17,87373.0,57.7823,57.7888,57.7757,57.7823,87373.0
2017-05-15 15:20:00,88.17,88.17,88.16,88.17,36551.0,57.7823,57.7823,57.7757,57.7823,36551.0
2017-05-15 15:25:00,88.17,88.17,88.16,88.16,57007.0,57.7823,57.7823,57.7757,57.7757,57007.0
2017-05-15 15:30:00,88.16,88.17,88.15,88.16,248544.0,57.7757,57.7823,57.7692,57.7757,248544.0
2017-05-15 15:35:00,88.16,88.18,88.16,88.16,94037.0,57.7757,57.7888,57.7757,57.7757,94037.0
2017-05-15 15:40:00,88.16,88.18,88.16,88.17,153702.0,57.7757,57.7888,57.7757,57.7823,153702.0
2017-05-15 15:45:00,88.17,88.21,88.16,88.2,426069.0,57.7823,57.8085,57.7757,57.8019,426069.0
2017-05-15 15:50:00,88.19,88.2,88.18,88.2,154579.0,57.7954,57.8019,57.7888,57.8019,154579.0
2017-05-15 15:55:00,88.19,88.23,88.18,88.2,770170.0,57.7954,57.8216,57.7888,57.8019,770170.0
2017-05-16 09:30:00,88.27,88.31,88.27,88.28,141440.0,57.8478,57.874,57.8478,57.8544,141440.0
2017-05-16 09:35:00,88.28,88.31,88.26,88.28,376322.0,57.8544,57.874,57.8413,57.8544,376322.0
2017-05-16 09:40:00,88.27,88.28,88.27,88.28,146334.0,57.8478,57.8544,57.8478,57.8544,146334.0
2017-05-16 09:45:00,88.28,88.31,88.27,88.31,78330.0,57.8544,57.874,57.8478,57.874,78330.0
2017-05-16 09:50:00,88.31,88.32,88.3,88.32,61937.0,57.874,57.8806,57.8675,57.8806,61937.0
2017-05-16 09:55:00,88.33,88.33,88.31,88.32,308599.0,57.8871,57.8871,57.874,57.8806,308599.0
2017-05-16 10:00:00,88.32,88.33,88.31,88.33,114201.0,57.8806,57.8871,57.874,57.8871,114201.0
2017-05-16 10:05:00,88.33,88.33,88.31,88.31,50786.0,57.8871,57.8871,57.874,57.874,50786.0
2017-05-16 10:10:00,88.31,88.32,88.31,88.32,114458.0,57.874,57.8806,57.874,57.8806,114458.0
2017-05-16 10:15:00,88.32,88.33,88.31,88.31,143612.0,57.8806,57.8871,57.874,57.874,143612.0
2017-05-16 10:20:00,88.32,88.32,88.3,88.3,172073.0,57.8806,57.8806,57.8675,57.8675,172073.0
2017-05-16 10:25:00,88.31,88.31,88.26,88.27,41980.0,57.874,57.874,57.8413,57.8478,41980.0
2017-05-16 10:30:00,88.27,88.27,88.23,88.24,224476.0,57.8478,57.8478,57.8216,57.8282,224476.0
2017-05-16 10:35:00,88.24,88.26,88.21,88.26,387021.0,57.8282,57.8413,57.8085,57.8413,387021.0
2017-05-16 10:40:00,88.26,88.26,88.19,88.2,295368.0,57.8413,57.8413,57.7954,57.8019,295368.0
2017-05-16 10:45:00,88.19,88.2,88.18,88.2,299407.0,57.7954,57.8019,57.7888,57.8019,299407.0
2017-05-16 10:50:00,88.2,88.2,88.18,88.2,46897.0,57.8019,57.8019,57.7888,57.8019,46897.0
2017-05-16 10:55:00,88.2,88.21,88.19,88.2,103133.0,57.8019,57.8085,57.7954,57.8019,103133.0
2017-05-16 11:00:00,88.2,88.21,88.18,88.2,124618.0,57.8019,57.8085,57.7888,57.8019,124618.0
2017-05-16 11:05:00,88.21,88.25,88.2,88.25,346414.0,57.8085,57.8347,57.8019,57.8347,346414.0
2017-05-16 11:10:00,88.25,88.27,88.24,88.27,55292.0,57.8347,57.8478,57.8282,57.8478,55292.0
2017-05-16 11:15:00,88.27,88.27,88.24,88.25,67821.0,57.8478,57.8478,57.8282,57.8347,67821.0
2017-05-16 11:20:00,88.24,88.26,88.24,88.25,59168.0,57.8282,57.8413,57.8282,57.8347,59168.0
2017-05-16 11:25:00,88.26,88.26,88.24,88.24,12426.0,57.8413,57.8413,57.8282,57.8282,12426.0
2017-05-16 11:30:00,88.25,88.25,88.22,88.23,123911.0,57.8347,57.8347,57.815,57.8216,123911.0
2017-05-16 11:35:00,88.24,88.26,88.23,88.26,27386.0,57.8282,57.8413,57.8216,57.8413,27386.0
2017-05-16 11:40:00,88.25,88.26,88.25,88.26,17258.0,57.8347,57.8413,57.8347,57.8413,17258.0
2017-05-16 11:45:00,88.26,88.26,88.25,88.25,41087.0,57.8413,57.8413,57.8347,57.8347,41087.0
2017-05-16 11:50:00,88.25,88.26,88.25,88.26,21345.0,57.8347,57.8413,57.8347,57.8413,21345.0
2017-05-16 11:55:00,88.25,88.26,88.25,88.25,13290.0,57.8347,57.8413,57.8347,57.8347,13290.0
2017-05-16 12:00:00,88.25,88.26,88.25,88.26,25433.0,57.8347,57.8413,57.8347,57.8413,25433.0
2017-05-16 12:05:00,88.26,88.26,88.23,88.23,35037.0,57.8413,57.8413,57.8216,57.8216,35037.0
2017-05-16 12:10:00,88.23,88.26,88.23,88.23,33907.0,57.8216,57.8413,57.8216,57.8216,33907.0
2017-05-16 12:15:00,88.23,88.27,88.23,88.26,107000.0,57.8216,57.8478,57.8216,57.8413,107000.0
2017-05-16 12:20:00,88.26,88.27,88.25,88.27,19599.0,57.8413,57.8478,57.8347,57.8478,19599.0
2017-05-16 12:25:00,88.27,88.29,88.26,88.29,66692.0,57.8478,57.8609,57.8413,57.8609,66692.0
2017-05-16 12:30:00,88.28,88.29,88.27,88.29,176577.0,57.8544,57.8609,57.8478,57.8609,176577.0
2017-05-16 12:35:00,88.29,88.29,88.28,88.29,12151.0,57.8609,57.8609,57.8544,57.8609,12151.0
2017-05-16 12:40:00,88.29,88.29,88.28,88.29,30631.0,57.8609,57.8609,57.8544,57.8609,30631.0
2017-05-16 12:45:00,88.29,88.29,88.28,88.29,11725.0,57.8609,57.8609,57.8544,57.8609,11725.0
2017-05-16 12:50:00,88.29,88.3,88.28,88.3,64500.0,57.8609,57.8675,57.8544,57.8675,64500.0
2017-05-16 12:55:00,88.3,88.3,88.29,88.29,22242.0,57.8675,57.8675,57.8609,57.8609,22242.0
2017-05-16 13:00:00,88.3,88.3,88.25,88.26,40912.0,57.8675,57.8675,57.8347,57.8413,40912.0
2017-05-16 13:05:00,88.26,88.27,88.25,88.27,28699.0,57.8413,57.8478,57.8347,57.8478,28699.0
2017-05-16 13:10:00,88.27,88.29,88.26,88.29,25898.0,57.8478,57.8609,57.8413,57.8609,25898.0
2017-05-16 13:15:00,88.29,88.29,88.28,88.29,38556.0,57.8609,57.8609,57.8544,57.8609,38556.0
2017-05-16 13:20:00,88.29,88.29,88.28,88.29,15001.0,57.8609,57.8609,57.8544,57.8609,15001.0
2017-05-16 13:25:00,88.29,88.29,88.28,88.29,20928.0,57.8609,57.8609,57.8544,57.8609,20928.0
2017-05-16 13:30:00,88.29,88.29,88.26,88.27,45597.0,57.8609,57.8609,57.8413,57.8478,45597.0
2017-05-16 13:35:00,88.27,88.3,88.26,88.3,59027.0,57.8478,57.8675,57.8413,57.8675,59027.0
2017-05-16 13:40:00,88.3,88.35,88.27,88.31,1659466.0,57.8675,57.9002,57.8478,57.874,1659466.0
2017-05-16 13:45:00,88.31,88.32,88.3,88.31,139499.0,57.874,57.8806,57.8675,57.874,139499.0
2017-05-16 13:50:00,88.31,88.34,88.3,88.33,176296.0,57.874,57.8937,57.8675,57.8871,176296.0
2017-05-16 13:55:00,88.33,88.33,88.31,88.31,181286.0,57.8871,57.8871,57.874,57.874,181286.0
2017-05-16 14:00:00,88.31,88.33,88.31,88.33,155137.0,57.874,57.8871,57.874,57.8871,155137.0
2017-05-16 14:05:00,88.33,88.33,88.31,88.33,116784.0,57.8871,57.8871,57.874,57.8871,116784.0
2017-05-16 14:10:00,88.32,88.33,88.32,88.33,43452.0,57.8806,57.8871,57.8806,57.8871,43452.0
2017-05-16 14:15:00,88.33,88.34,88.32,88.33,134681.0,57.8871,57.8937,57.8806,57.8871,134681.0
2017-05-16 14:20:00,88.33,88.34,88.32,88.34,65101.0,57.8871,57.8937,57.8806,57.8937,65101.0
2017-05-16 14:25:00,88.34,88.34,88.29,88.31,141667.0,57.8937,57.8937,57.8609,57.874,141667.0
2017-05-16 14:30:00,88.31,88.32,88.3,88.32,246829.0,57.874,57.8806,57.8675,57.8806,246829.0
2017-05-16 14:35:00,88.31,88.32,88.3,88.31,135913.0,57.874,57.8806,57.8675,57.874,135913.0
2017-05-16 14:40:00,88.31,88.33,88.3,88.32,192085.0,57.874,57.8871,57.8675,57.8806,192085.0
2017-05-16 14:45:00,88.32,88.33,88.32,88.32,87210.0,57.8806,57.8871,57.8806,57.8806,87210.0
2017-05-16 14:50:00,88.33,88.33,88.32,88.33,125849.0,57.8871,57.8871,57.8806,57.8871,125849.0
2017-05-16 14:55:00,88.33,88.33,88.32,88.33,121978.0,57.8871,57.8871,57.8806,57.8871,121978.0
2017-05-16 15:00:00,88.32,88.33,88.31,88.31,76094.0,57.8806,57.8871,57.874,57.874,76094.0
2017-05-16 15:05:00,88.32,88.32,88.31,88.31,97463.0,57.8806,57.8806,57.874,57.874,97463.0
2017-05-16 15:10:00,88.32,88.32,88.31,88.32,34747.0,57.8806,57.8806,57.874,57.8806,34747.0
2017-05-16 15:15:00,88.32,88.32,88.31,88.31,58949.0,57.8806,57.8806,57.874,57.874,58949.0
2017-05-16 15:20:00,88.31,88.32,88.31,88.32,42022.0,57.874,57.8806,57.874,57.8806,42022.0
2017-05-16 15:25:00,88.32,88.33,88.31,88.32,116551.0,57.8806,57.8871,57.874,57.8806,116551.0
2017-05-16 15:30:00,88.31,88.32,88.31,88.32,24603.0,57.874,57.8806,57.874,57.8806,24603.0
2017-05-16 15:35:00,88.31,88.32,88.31,88.31,105447.0,57.874,57.8806,57.874,57.874,105447.0
2017-05-16 15:40:00,88.32,88.32,88.31,88.31,59723.0,57.8806,57.8806,57.874,57.874,59723.0
2017-05-16 15:45:00,88.32,88.33,88.31,88.31,262901.0,57.8806,57.8871,57.874,57.874,262901.0
2017-05-16 15:50:00,88.31,88.33,88.31,88.32,371512.0,57.874,57.8871,57.874,57.8806,371512.0
2017-05-16 15:55:00,88.33,88.34,88.29,88.29,852451.0,57.8871,57.8937,57.8609,57.8609,852451.0
2017-05-17 09:30:00,88.02,88.06,87.96,88.06,375273.0,57.684,57.7102,57.6447,57.7102,375273.0
2017-05-17 09:35:00,88.06,88.1,88.06,88.09,45372.0,57.7102,57.7364,57.7102,57.7299,45372.0
2017-05-17 09:40:00,88.09,88.09,88.06,88.07,87557.0,57.7299,57.7299,57.7102,57.7167,87557.0
2017-05-17 09:45:00,88.06,88.08,88.05,88.07,566249.0,57.7102,57.7233,57.7036,57.7167,566249.0
2017-05-17 09:50:00,88.06,88.07,88.05,88.06,118067.0,57.7102,57.7167,57.7036,57.7102,118067.0
2017-05-17 09:55:00,88.06,88.07,88.01,88.02,223011.0,57.7102,57.7167,57.6774,57.684,223011.0
2017-05-17 10:00:00,88.03,88.03,87.98,87.98,238008.0,57.6905,57.6905,57.6578,57.6578,238008.0
2017-05-17 10:05:00,87.98,88.03,87.97,88.03,80416.0,57.6578,57.6905,57.6512,57.6905,80416.0
2017-05-17 10:10:00,88.03,88.05,88.02,88.03,112528.0,57.6905,57.7036,57.684,57.6905,112528.0
2017-05-17 10:15:00,88.02,88.03,88.02,88.03,45864.0,57.684,57.6905,57.684,57.6905,45864.0
2017-05-17 10:20:00,88.03,88.03,88.02,88.02,57216.0,57.6905,57.6905,57.684,57.684,57216.0
2017-05-17 10:25:00,88.02,88.03,88.02,88.03,54985.0,57.684,57.6905,57.684,57.6905,54985.0
2017-05-17 10:30:00,88.03,88.07,88.02,88.06,127976.0,57.6905,57.7167,57.684,57.7102,127976.0
2017-05-17 10:35:00,88.06,88.07,88.03,88.04,84223.0,57.7102,57.7167,57.6905,57.6971,84223.0
2017-05-17 10:40:00,88.04,88.05,88.03,88.05,42396.0,57.6971,57.7036,57.6905,57.7036,42396.0
2017-05-17 10:45:00,88.05,88.06,88.05,88.06,46084.0,57.7036,57.7102,57.7036,57.7102,46084.0
2017-05-17 10:50:00,88.06,88.06,88.02,88.03,311132.0,57.7102,57.7102,57.684,57.6905,311132.0
2017-05-17 10:55:00,88.03,88.03,87.98,87.99,239451.0,57.6905,57.6905,57.6578,57.6643,239451.0
2017-05-17 11:00:00,88.0,88.01,87.96,87.96,213358.0,57.6709,57.6774,57.6447,57.6447,213358.0
2017-05-17 11:05:00,87.96,88.01,87.95,88.01,100060.0,57.6447,57.6774,57.6381,57.6774,100060.0
2017-05-17 11:10:00,88.01,88.01,87.98,88.01,75467.0,57.6774,57.6774,57.6578,57.6774,75467.0
2017-05-17 11:15:00,88.01,88.02,88.0,88.02,152336.0,57.6774,57.684,57.6709,57.684,152336.0
2017-05-17 11:20:00,88.02,88.03,88.01,88.02,45865.0,57.684,57.6905,57.6774,57.684,45865.0
2017-05-17 11:25:00,88.02,88.02,88.0,88.01,38299.0,57.684,57.684,57.6709,57.6774,38299.0
2017-05-17 11:30:00,88.0,88.01,87.98,87.99,77652.0,57.6709,57.6774,57.6578,57.6643,77652.0
2017-05-17 11:35:00,87.99,88.01,87.98,88.01,43771.0,57.6643,57.6774,57.6578,57.6774,43771.0
2017-05-17 11:40:00,88.01,88.05,88.01,88.04,35842.0,57.6774,57.7036,57.6774,57.6971,35842.0
2017-05-17 11:45:00,88.04,88.04,88.03,88.04,14878.0,57.6971,57.6971,57.6905,57.6971,14878.0
2017-05-17 11:50:00,88.04,88.04,88.03,88.04,30988.0,57.6971,57.6971,57.6905,57.6971,30988.0
2017-05-17 11:55:00,88.04,88.1,88.03,88.1,70304.0,57.6971,57.7364,57.6905,57.7364,70304.0
2017-05-17 12:00:00,88.09,88.1,88.06,88.07,106743.0,57.7299,57.7364,57.7102,57.7167,106743.0
2017-05-17 12:05:00,88.07,88.07,88.02,88.04,158106.0,57.7167,57.7167,57.684,57.6971,158106.0
2017-05-17 12:10:00,88.04,88.04,88.01,88.04,71987.0,57.6971,57.6971,57.6774,57.6971,71987.0
2017-05-17 12:15:00,88.04,88.05,88.02,88.04,74050.0,57.6971,57.7036,57.684,57.6971,74050.0
2017-05-17 12:20:00,88.04,88.04,88.03,88.04,6366.0,57.6971,57.6971,57.6905,57.6971,6366.0
2017-05-17 12:25:00,88.04,88.05,88.03,88.04,54563.0,57.6971,57.7036,57.6905,57.6971,54563.0
2017-05-17 12:30:00,88.04,88.04,88.0,88.01,78698.0,57.6971,57.6971,57.6709,57.6774,78698.0
2017-05-17 12:35:00,88.01,88.04,88.0,88.04,67978.0,57.6774,57.6971,57.6709,57.6971,67978.0
2017-05-17 12:40:00,88.04,88.04,88.03,88.04,11290.0,57.6971,57.6971,57.6905,57.6971,11290.0
2017-05-17 12:45:00,88.04,88.04,88.03,88.04,13635.0,57.6971,57.6971,57.6905,57.6971,13635.0
2017-05-17 12:50:00,88.04,88.04,88.03,88.04,26178.0,57.6971,57.6971,57.6905,57.6971,26178.0
2017-05-17 12:55:00,88.04,88.04,88.03,88.04,15302.0,57.6971,57.6971,57.6905,57.6971,15302.0
2017-05-17 13:00:00,88.04,88.04,88.03,88.04,23304.0,57.6971,57.6971,57.6905,57.6971,23304.0
2017-05-17 13:05:00,88.03,88.04,88.01,88.03,181184.0,57.6905,57.6971,57.6774,57.6905,181184.0
2017-05-17 13:10:00,88.03,88.05,88.02,88.03,52087.0,57.6905,57.7036,57.684,57.6905,52087.0
2017-05-17 13:15:00,88.03,88.03,88.02,88.03,24438.0,57.6905,57.6905,57.684,57.6905,24438.0
2017-05-17 13:20:00,88.03,88.03,88.01,88.01,29885.0,57.6905,57.6905,57.6774,57.6774,29885.0
2017-05-17 13:25:00,88.02,88.02,87.99,88.0,168191.0,57.684,57.684,57.6643,57.6709,168191.0
2017-05-17 13:30:00,88.01,88.01,87.98,88.0,27231.0,57.6774,57.6774,57.6578,57.6709,27231.0
2017-05-17 13:35:00,88.0,88.01,87.97,87.98,42465.0,57.6709,57.6774,57.6512,57.6578,42465.0
2017-05-17 13:40:00,87.98,87.98,87.95,87.95,95766.0,57.6578,57.6578,57.6381,57.6381,95766.0
2017-05-17 13:45:00,87.96,88.0,87.95,88.0,66862.0,57.6447,57.6709,57.6381,57.6709,66862.0
2017-05-17 13:50:00,87.99,88.0,87.97,87.98,56471.0,57.6643,57.6709,57.6512,57.6578,56471.0
2017-05-17 13:55:00,87.98,87.98,87.94,87.95,162644.0,57.6578,57.6578,57.6315,57.6381,162644.0
2017-05-17 14:00:00,87.95,87.97,87.94,87.97,32149.0,57.6381,57.6512,57.6315,57.6512,32149.0
2017-05-17 14:05:00,87.98,87.98,87.97,87.98,16997.0,57.6578,57.6578,57.6512,57.6578,16997.0
2017-05-17 14:10:00,87.98,87.98,87.94,87.95,145508.0,57.6578,57.6578,57.6315,57.6381,145508.0
2017-05-17 14:15:00,87.95,87.95,87.93,87.95,180617.0,57.6381,57.6381,57.625,57.6381,180617.0
2017-05-17 14:20:00,87.95,87.96,87.92,87.93,227263.0,57.6381,57.6447,57.6184,57.625,227263.0
2017-05-17 14:25:00,87.93,87.95,87.91,87.91,281414.0,57.625,57.6381,57.6119,57.6119,281414.0
2017-05-17 14:30:00,87.92,87.95,87.92,87.95,293451.0,57.6184,57.6381,57.6184,57.6381,293451.0
2017-05-17 14:35:00,87.95,87.95,87.89,87.9,94275.0,57.6381,57.6381,57.5988,57.6053,94275.0
2017-05-17 14:40:00,87.9,87.91,87.88,87.89,339679.0,57.6053,57.6119,57.5922,57.5988,339679.0
2017-05-17 14:45:00,87.89,87.9,87.87,87.88,103037.0,57.5988,57.6053,57.5857,57.5922,103037.0
2017-05-17 14:50:00,87.88,87.91,87.87,87.91,240747.0,57.5922,57.6119,57.5857,57.6119,240747.0
2017-05-17 14:55:00,87.91,87.95,87.91,87.93,223045.0,57.6119,57.6381,57.6119,57.625,223045.0
2017-05-17 15:00:00,87.94,87.94,87.92,87.93,174964.0,57.6315,57.6315,57.6184,57.625,174964.0
2017-05-17 15:05:00,87.93,87.94,87.91,87.92,283536.0,57.625,57.6315,57.6119,57.6184,283536.0
2017-05-17 15:10:00,87.92,87.94,87.9,87.94,197847.0,57.6184,57.6315,57.6053,57.6315,197847.0
2017-05-17 15:15:00,87.94,87.98,87.93,87.98,65033.0,57.6315,57.6578,57.625,57.6578,65033.0
2017-05-17 15:20:00,87.98,88.0,87.98,88.0,176399.0,57.6578,57.6709,57.6578,57.6709,176399.0
2017-05-17 15:25:00,88.0,88.0,87.95,87.96,331848.0,57.6709,57.6709,57.6381,57.6447,331848.0
2017-05-17 15:30:00,87.96,88.01,87.95,88.01,196772.0,57.6447,57.6774,57.6381,57.6774,196772.0
2017-05-17 15:35:00,88.01,88.02,87.97,87.98,151846.0,57.6774,57.684,57.6512,57.6578,151846.0
2017-05-17 15:40:00,87.98,87.98,87.96,87.97,136174.0,57.6578,57.6578,57.6447,57.6512,136174.0
2017-05-17 15:45:00,87.97,87.97,87.93,87.95,273867.0,57.6512,57.6512,57.625,57.6381,273867.0
2017-05-17 15:50:00,87.95,87.97,87.94,87.95,282552.0,57.6381,57.6512,57.6315,57.6381,282552.0
2017-05-17 15:55:00,87.94,87.95,87.89,87.92,717126.0,57.6315,57.6381,57.5988,57.6184,717126.0
2017-05-18 09:30:00,87.66,87.9,87.63,87.81,307083.0,57.4481,57.6053,57.4284,57.5464,307083.0
2017-05-18 09:35:00,87.79,87.84,87.79,87.84,277064.0,57.5332,57.566,57.5332,57.566,277064.0
2017-05-18 09:40:00,87.84,87.84,87.81,87.83,203560.0,57.566,57.566,57.5464,57.5595,203560.0
2017-05-18 09:45:00,87.83,87.83,87.79,87.8,365590.0,57.5595,57.5595,57.5332,57.5398,365590.0
2017-05-18 09:50:00,87.79,87.8,87.78,87.8,73982.0,57.5332,57.5398,57.5267,57.5398,73982.0
2017-05-18 09:55:00,87.81,87.81,87.76,87.8,148925.0,57.5464,57.5464,57.5136,57.5398,148925.0
2017-05-18 10:00:00,87.8,87.85,87.79,87.85,680419.0,57.5398,57.5726,57.5332,57.5726,680419.0
2017-05-18 10:05:00,87.84,87.87,87.83,87.86,113083.0,57.566,57.5857,57.5595,57.5791,113083.0
2017-05-18 10:10:00,87.87,87.9,87.87,87.87,91035.0,57.5857,57.6053,57.5857,57.5857,91035.0
2017-05-18 10:15:00,87.87,87.88,87.85,87.86,88289.0,57.5857,57.5922,57.5726,57.5791,88289.0
2017-05-18 10:20:00,87.86,87.87,87.84,87.84,112343.0,57.5791,57.5857,57.566,57.566,112343.0
2017-05-18 10:25:00,87.84,87.92,87.84,87.91,172610.0,57.566,57.6184,57.566,57.6119,172610.0
2017-05-18 10:30:00,87.91,87.95,87.9,87.95,110309.0,57.6119,57.6381,57.6053,57.6381,110309.0
2017-05-18 10:35:00,87.95,87.95,87.94,87.94,57380.0,57.6381,57.6381,57.6315,57.6315,57380.0
2017-05-18 10:40:00,87.94,87.94,87.92,87.94,95493.0,57.6315,57.6315,57.6184,57.6315,95493.0
2017-05-18 10:45:00,87.93,87.95,87.93,87.95,63032.0,57.625,57.6381,57.625,57.6381,63032.0
2017-05-18 10:50:00,87.95,87.95,87.93,87.95,126730.0,57.6381,57.6381,57.625,57.6381,126730.0
2017-05-18 10:55:00,87.95,87.95,87.94,87.95,12372.0,57.6381,57.6381,57.6315,57.6381,12372.0
2017-05-18 11:00:00,87.95,87.97,87.94,87.96,85680.0,57.6381,57.6512,57.6315,57.6447,85680.0
2017-05-18 11:05:00,87.97,87.97,87.94,87.94,48584.0,57.6512,57.6512,57.6315,57.6315,48584.0
2017-05-18 11:10:00,87.95,87.96,87.93,87.94,84725.0,57.6381,57.6447,57.625,57.6315,84725.0
2017-05-18 11:15:00,87.94,87.95,87.93,87.94,53995.0,57.6315,57.6381,57.625,57.6315,53995.0
2017-05-18 11:20:00,87.94,87.95,87.94,87.95,38754.0,57.6315,57.6381,57.6315,57.6381,38754.0
2017-05-18 11:25:00,87.95,87.96,87.94,87.95,57032.0,57.6381,57.6447,57.6315,57.6381,57032.0
2017-05-18 11:30:00,87.95,87.96,87.95,87.95,20304.0,57.6381,57.6447,57.6381,57.6381,20304.0
2017-05-18 11:35:00,87.95,87.96,87.93,87.94,184208.0,57.6381,57.6447,57.625,57.6315,184208.0
2017-05-18 11:40:00,87.94,87.94,87.91,87.91,22182.0,57.6315,57.6315,57.6119,57.6119,22182.0
2017-05-18 11:45:00,87.92,87.92,87.9,87.91,121192.0,57.6184,57.6184,57.6053,57.6119,121192.0
2017-05-18 11:50:00,87.91,87.91,87.9,87.91,41074.0,57.6119,57.6119,57.6053,57.6119,41074.0
2017-05-18 11:55:00,87.9,87.91,87.89,87.9,127684.0,57.6053,57.6119,57.5988,57.6053,127684.0
2017-05-18 12:00:00,87.91,87.91,87.88,87.89,62730.0,57.6119,57.6119,57.5922,57.5988,62730.0
2017-05-18 12:05:00,87.89,87.89,87.88,87.89,31687.0,57.5988,57.5988,57.5922,57.5988,31687.0
2017-05-18 12:10:00,87.89,87.89,87.88,87.88,30688.0,57.5988,57.5988,57.5922,57.5922,30688.0
2017-05-18 12:15:00,87.89,87.89,87.83,87.84,76937.0,57.5988,57.5988,57.5595,57.566,76937.0
2017-05-18 12:20:00,87.84,87.87,87.83,87.87,96141.0,57.566,57.5857,57.5595,57.5857,96141.0
2017-05-18 12:25:00,87.87,87.89,87.87,87.88,17882.0,57.5857,57.5988,57.5857,57.5922,17882.0
2017-05-18 12:30:00,87.88,87.91,87.88,87.9,46262.0,57.5922,57.6119,57.5922,57.6053,46262.0
2017-05-18 12:35:00,87.9,87.91,87.9,87.9,7599.0,57.6053,57.6119,57.6053,57.6053,7599.0
2017-05-18 12:40:00,87.9,87.91,87.86,87.87,54001.0,57.6053,57.6119,57.5791,57.5857,54001.0
2017-05-18 12:45:00,87.86,87.87,87.86,87.86,21211.0,57.5791,57.5857,57.5791,57.5791,21211.0
2017-05-18 12:50:00,87.87,87.87,87.86,87.87,32699.0,57.5857,57.5857,57.5791,57.5857,32699.0
2017-05-18 12:55:00,87.87,87.91,87.86,87.9,90093.0,57.5857,57.6119,57.5791,57.6053,90093.0
2017-05-18 13:00:00,87.91,87.91,87.9,87.91,126345.0,57.6119,57.6119,57.6053,57.6119,126345.0
2017-05-18 13:05:00,87.91,87.91,87.87,87.88,106612.0,57.6119,57.6119,57.5857,57.5922,106612.0
2017-05-18 13:10:00,87.88,87.88,87.87,87.88,52999.0,57.5922,57.5922,57.5857,57.5922,52999.0
2017-05-18 13:15:00,87.88,87.91,87.87,87.9,103512.0,57.5922,57.6119,57.5857,57.6053,103512.0
2017-05-18 13:20:00,87.89,87.9,87.89,87.89,15061.0,57.5988,57.6053,57.5988,57.5988,15061.0
2017-05-18 13:25:00,87.89,87.9,87.89,87.9,28795.0,57.5988,57.6053,57.5988,57.6053,28795.0
2017-05-18 13:30:00,87.9,87.9,87.88,87.89,46083.0,57.6053,57.6053,57.5922,57.5988,46083.0
2017-05-18 13:35:00,87.89,87.93,87.88,87.92,87752.0,57.5988,57.625,57.5922,57.6184,87752.0
2017-05-18 13:40:00,87.92,87.93,87.92,87.92,10455.0,57.6184,57.625,57.6184,57.6184,10455.0
2017-05-18 13:45:00,87.92,87.93,87.91,87.92,73535.0,57.6184,57.625,57.6119,57.6184,73535.0
2017-05-18 13:50:00,87.92,87.93,87.91,87.92,108676.0,57.6184,57.625,57.6119,57.6184,108676.0
2017-05-18 13:55:00,87.93,87.98,87.92,87.96,177302.0,57.625,57.6578,57.6184,57.6447,177302.0
2017-05-18 14:00:00,87.96,88.02,87.95,88.01,211491.0,57.6447,57.684,57.6381,57.6774,211491.0
2017-05-18 14:05:00,88.02,88.04,88.0,88.04,190215.0,57.684,57.6971,57.6709,57.6971,190215.0
2017-05-18 14:10:00,88.04,88.1,88.04,88.08,296889.0,57.6971,57.7364,57.6971,57.7233,296889.0
2017-05-18 14:15:00,88.08,88.12,88.08,88.11,122820.0,57.7233,57.7495,57.7233,57.743,122820.0
2017-05-18 14:20:00,88.1,88.11,88.06,88.06,257825.0,57.7364,57.743,57.7102,57.7102,257825.0
2017-05-18 14:25:00,88.07,88.09,88.06,88.07,76102.0,57.7167,57.7299,57.7102,57.7167,76102.0
2017-05-18 14:30:00,88.08,88.16,88.07,88.13,142869.0,57.7233,57.7757,57.7167,57.7561,142869.0
2017-05-18 14:35:00,88.13,88.13,88.1,88.11,63853.0,57.7561,57.7561,57.7364,57.743,63853.0
2017-05-18 14:40:00,88.11,88.11,88.09,88.1,21109.0,57.743,57.743,57.7299,57.7364,21109.0
2017-05-18 14:45:00,88.09,88.1,88.06,88.06,83356.0,57.7299,57.7364,57.7102,57.7102,83356.0
2017-05-18 14:50:00,88.06,88.07,88.03,88.04,122523.0,57.7102,57.7167,57.6905,57.6971,122523.0
2017-05-18 14:55:00,88.04,88.05,88.03,88.03,54200.0,57.6971,57.7036,57.6905,57.6905,54200.0
2017-05-18 15:00:00,88.04,88.04,88.03,88.04,47272.0,57.6971,57.6971,57.6905,57.6971,47272.0
2017-05-18 15:05:00,88.04,88.04,88.01,88.04,120823.0,57.6971,57.6971,57.6774,57.6971,120823.0
2017-05-18 15:10:00,88.04,88.04,87.99,87.99,66807.0,57.6971,57.6971,57.6643,57.6643,66807.0
2017-05-18 15:15:00,87.98,87.99,87.93,87.98,352959.0,57.6578,57.6643,57.625,57.6578,352959.0
2017-05-18 15:20:00,87.98,87.98,87.95,87.96,81048.0,57.6578,57.6578,57.6381,57.6447,81048.0
2017-05-18 15:25:00,87.95,87.98,87.95,87.98,117236.0,57.6381,57.6578,57.6381,57.6578,117236.0
2017-05-18 15:30:00,87.98,87.98,87.96,87.97,68788.0,57.6578,57.6578,57.6447,57.6512,68788.0
2017-05-18 15:35:00,87.97,88.01,87.97,88.0,99341.0,57.6512,57.6774,57.6512,57.6709,99341.0
2017-05-18 15:40:00,88.0,88.01,87.96,87.96,74043.0,57.6709,57.6774,57.6447,57.6447,74043.0
2017-05-18 15:45:00,87.96,88.03,87.96,88.02,156289.0,57.6447,57.6905,57.6447,57.684,156289.0
2017-05-18 15:50:00,88.03,88.05,88.01,88.04,253767.0,57.6905,57.7036,57.6774,57.6971,253767.0
2017-05-18 15:55:00,88.04,88.04,88.01,88.01,239150.0,57.6971,57.6971,57.6774,57.6774,239150.0
2017-05-19 09:30:00,88.17,88.2,88.13,88.19,106873.0,57.7823,57.8019,57.7561,57.7954,106873.0
2017-05-19 09:35:00,88.2,88.24,88.18,88.24,107105.0,57.8019,57.8282,57.7888,57.8282,107105.0
2017-05-19 09:40:00,88.24,88.26,88.22,88.23,62242.0,57.8282,57.8413,57.815,57.8216,62242.0
2017-05-19 09:45:00,88.23,88.3,88.23,88.29,120168.0,57.8216,57.8675,57.8216,57.8609,120168.0
2017-05-19 09:50:00,88.28,88.31,88.28,88.3,102536.0,57.8544,57.874,57.8544,57.8675,102536.0
2017-05-19 09:55:00,88.3,88.3,88.23,88.26,816371.0,57.8675,57.8675,57.8216,57.8413,816371.0
2017-05-19 10:00:00,88.25,88.29,88.25,88.28,178072.0,57.8347,57.8609,57.8347,57.8544,178072.0
2017-05-19 10:05:00,88.29,88.3,88.28,88.29,47156.0,57.8609,57.8675,57.8544,57.8609,47156.0
2017-05-19 10:10:00,88.3,88.3,88.26,88.28,208072.0,57.8675,57.8675,57.8413,57.8544,208072.0
2017-05-19 10:15:00,88.28,88.3,88.27,88.27,93743.0,57.8544,57.8675,57.8478,57.8478,93743.0
2017-05-19 10:20:00,88.27,88.29,88.27,88.29,193516.0,57.8478,57.8609,57.8478,57.8609,193516.0
2017-05-19 10:25:00,88.29,88.3,88.28,88.29,162915.0,57.8609,57.8675,57.8544,57.8609,162915.0
2017-05-19 10:30:00,88.3,88.3,88.26,88.27,127608.0,57.8675,57.8675,57.8413,57.8478,127608.0
2017-05-19 10:35:00,88.27,88.28,88.25,88.26,237397.0,57.8478,57.8544,57.8347,57.8413,237397.0
2017-05-19 10:40:00,88.26,88.26,88.24,88.24,143202.0,57.8413,57.8413,57.8282,57.8282,143202.0
2017-05-19 10:45:00,88.25,88.28,88.24,88.28,108834.0,57.8347,57.8544,57.8282,57.8544,108834.0
2017-05-19 10:50:00,88.28,88.29,88.27,88.28,73890.0,57.8544,57.8609,57.8478,57.8544,73890.0
2017-05-19 10:55:00,88.29,88.29,88.27,88.27,42184.0,57.8609,57.8609,57.8478,57.8478,42184.0
2017-05-19 11:00:00,88.28,88.29,88.24,88.29,163631.0,57.8544,57.8609,57.8282,57.8609,163631.0
2017-05-19 11:05:00,88.29,88.29,88.28,88.29,14500.0,57.8609,57.8609,57.8544,57.8609,14500.0
2017-05-19 11:10:00,88.29,88.29,88.27,88.29,78930.0,57.8609,57.8609,57.8478,57.8609,78930.0
2017-05-19 11:15:00,88.29,88.29,88.25,88.25,110461.0,57.8609,57.8609,57.8347,57.8347,110461.0
2017-05-19 11:20:00,88.26,88.27,88.24,88.27,135035.0,57.8413,57.8478,57.8282,57.8478,135035.0
2017-05-19 11:25:00,88.26,88.27,88.26,88.27,24972.0,57.8413,57.8478,57.8413,57.8478,24972.0
2017-05-19 11:30:00,88.27,88.27,88.25,88.26,42361.0,57.8478,57.8478,57.8347,57.8413,42361.0
2017-05-19 11:35:00,88.25,88.26,88.23,88.23,71430.0,57.8347,57.8413,57.8216,57.8216,71430.0
2017-05-19 11:40:00,88.23,88.25,88.23,88.23,228858.0,57.8216,57.8347,57.8216,57.8216,228858.0
2017-05-19 11:45:00,88.23,88.27,88.23,88.27,220786.0,57.8216,57.8478,57.8216,57.8478,220786.0
2017-05-19 11:50:00,88.27,88.27,88.25,88.26,77110.0,57.8478,57.8478,57.8347,57.8413,77110.0
2017-05-19 11:55:00,88.26,88.26,88.24,88.25,100298.0,57.8413,57.8413,57.8282,57.8347,100298.0
2017-05-19 12:00:00,88.25,88.26,88.24,88.25,110046.0,57.8347,57.8413,57.8282,57.8347,110046.0
2017-05-19 12:05:00,88.25,88.26,88.24,88.25,120217.0,57.8347,57.8413,57.8282,57.8347,120217.0
2017-05-19 12:10:00,88.25,88.26,88.24,88.26,106084.0,57.8347,57.8413,57.8282,57.8413,106084.0
2017-05-19 12:15:00,88.25,88.28,88.25,88.25,830377.0,57.8347,57.8544,57.8347,57.8347,830377.0
2017-05-19 12:20:00,88.25,88.26,88.23,88.23,89500.0,57.8347,57.8413,57.8216,57.8216,89500.0
2017-05-19 12:25:00,88.23,88.24,88.22,88.22,76508.0,57.8216,57.8282,57.815,57.815,76508.0
2017-05-19 12:30:00,88.22,88.24,88.21,88.24,126490.0,57.815,57.8282,57.8085,57.8282,126490.0
2017-05-19 12:35:00,88.23,88.24,88.21,88.22,47781.0,57.8216,57.8282,57.8085,57.815,47781.0
2017-05-19 12:40:00,88.22,88.22,88.21,88.22,93730.0,57.815,57.815,57.8085,57.815,93730.0
2017-05-19 12:45:00,88.22,88.23,88.21,88.22,229204.0,57.815,57.8216,57.8085,57.815,229204.0
2017-05-19 12:50:00,88.23,88.23,88.19,88.2,149884.0,57.8216,57.8216,57.7954,57.8019,149884.0
2017-05-19 12:55:00,88.2,88.23,88.2,88.2,187220.0,57.8019,57.8216,57.8019,57.8019,187220.0
2017-05-19 13:00:00,88.2,88.21,88.19,88.2,146269.0,57.8019,57.8085,57.7954,57.8019,146269.0
2017-05-19 13:05:00,88.2,88.21,88.18,88.19,68865.0,57.8019,57.8085,57.7888,57.7954,68865.0
2017-05-19 13:10:00,88.19,88.21,88.18,88.2,165683.0,57.7954,57.8085,57.7888,57.8019,165683.0
2017-05-19 13:15:00,88.19,88.2,88.18,88.19,76830.0,57.7954,57.8019,57.7888,57.7954,76830.0
2017-05-19 13:20:00,88.19,88.19,88.18,88.19,45004.0,57.7954,57.7954,57.7888,57.7954,45004.0
2017-05-19 13:25:00,88.19,88.21,88.19,88.2,140799.0,57.7954,57.8085,57.7954,57.8019,140799.0
2017-05-19 13:30:00,88.2,88.22,88.2,88.22,366585.0,57.8019,57.815,57.8019,57.815,366585.0
2017-05-19 13:35:00,88.21,88.21,88.2,88.2,41630.0,57.8085,57.8085,57.8019,57.8019,41630.0
2017-05-19 13:40:00,88.2,88.24,88.2,88.23,150048.0,57.8019,57.8282,57.8019,57.8216,150048.0
2017-05-19 13:45:00,88.23,88.25,88.22,88.25,85481.0,57.8216,57.8347,57.815,57.8347,85481.0
2017-05-19 13:50:00,88.24,88.25,88.24,88.24,57328.0,57.8282,57.8347,57.8282,57.8282,57328.0
2017-05-19 13:55:00,88.24,88.25,88.24,88.25,125866.0,57.8282,57.8347,57.8282,57.8347,125866.0
2017-05-19 14:00:00,88.24,88.27,88.24,88.26,157608.0,57.8282,57.8478,57.8282,57.8413,157608.0
2017-05-19 14:05:00,88.25,88.29,88.23,88.23,732529.0,57.8347,57.8609,57.8216,57.8216,732529.0
2017-05-19 14:10:00,88.23,88.25,88.23,88.25,99320.0,57.8216,57.8347,57.8216,57.8347,99320.0
2017-05-19 14:15:00,88.24,88.25,88.23,88.23,79596.0,57.8282,57.8347,57.8216,57.8216,79596.0
2017-05-19 14:20:00,88.23,88.24,88.23,88.23,100930.0,57.8216,57.8282,57.8216,57.8216,100930.0
2017-05-19 14:25:00,88.23,88.24,88.22,88.23,84196.0,57.8216,57.8282,57.815,57.8216,84196.0
2017-05-19 14:30:00,88.23,88.25,88.22,88.25,190618.0,57.8216,57.8347,57.815,57.8347,190618.0
2017-05-19 14:35:00,88.25,88.26,88.24,88.26,70052.0,57.8347,57.8413,57.8282,57.8413,70052.0
2017-05-19 14:40:00,88.26,88.27,88.25,88.27,67600.0,57.8413,57.8478,57.8347,57.8478,67600.0
2017-05-19 14:45:00,88.27,88.27,88.23,88.23,104357.0,57.8478,57.8478,57.8216,57.8216,104357.0
2017-05-19 14:50:00,88.23,88.24,88.23,88.24,81402.0,57.8216,57.8282,57.8216,57.8282,81402.0
2017-05-19 14:55:00,88.23,88.24,88.23,88.23,88842.0,57.8216,57.8282,57.8216,57.8216,88842.0
2017-05-19 15:00:00,88.23,88.25,88.21,88.22,165219.0,57.8216,57.8347,57.8085,57.815,165219.0
2017-05-19 15:05:00,88.21,88.22,88.18,88.19,266439.0,57.8085,57.815,57.7888,57.7954,266439.0
2017-05-19 15:10:00,88.19,88.2,88.15,88.15,341293.0,57.7954,57.8019,57.7692,57.7692,341293.0
2017-05-19 15:15:00,88.15,88.18,88.15,88.16,106149.0,57.7692,57.7888,57.7692,57.7757,106149.0
2017-05-19 15:20:00,88.16,88.16,88.14,88.16,157771.0,57.7757,57.7757,57.7626,57.7757,157771.0
2017-05-19 15:25:00,88.16,88.19,88.15,88.17,159147.0,57.7757,57.7954,57.7692,57.7823,159147.0
2017-05-19 15:30:00,88.17,88.17,88.16,88.16,194835.0,57.7823,57.7823,57.7757,57.7757,194835.0
2017-05-19 15:35:00,88.16,88.17,88.14,88.15,206771.0,57.7757,57.7823,57.7626,57.7692,206771.0
2017-05-19 15:40:00,88.15,88.16,88.13,88.14,139994.0,57.7692,57.7757,57.7561,57.7626,139994.0
2017-05-19 15:45:00,88.13,88.2,88.13,88.16,711857.0,57.7561,57.8019,57.7561,57.7757,711857.0
2017-05-19 15:50:00,88.16,88.2,88.15,88.19,449645.0,57.7757,57.8019,57.7692,57.7954,449645.0
2017-05-19 15:55:00,88.2,88.24,88.18,88.22,851811.0,57.8019,57.8282,57.7888,57.815,851811.0
2017-05-22 09:30:00,88.36,88.41,88.27,88.4,78059.0,57.9068,57.9396,57.8478,57.933,78059.0
2017-05-22 09:35:00,88.4,88.4,88.38,88.4,41802.0,57.933,57.933,57.9199,57.933,41802.0
2017-05-22 09:40:00,88.4,88.41,88.37,88.38,91302.0,57.933,57.9396,57.9134,57.9199,91302.0
2017-05-22 09:45:00,88.39,88.4,88.38,88.4,39854.0,57.9265,57.933,57.9199,57.933,39854.0
2017-05-22 09:50:00,88.39,88.39,88.35,88.36,26968.0,57.9265,57.9265,57.9002,57.9068,26968.0
2017-05-22 09:55:00,88.37,88.37,88.34,88.36,33025.0,57.9134,57.9134,57.8937,57.9068,33025.0
2017-05-22 10:00:00,88.37,88.39,88.36,88.39,25859.0,57.9134,57.9265,57.9068,57.9265,25859.0
2017-05-22 10:05:00,88.39,88.39,88.35,88.35,30882.0,57.9265,57.9265,57.9002,57.9002,30882.0
2017-05-22 10:10:00,88.36,88.36,88.34,88.34,71412.0,57.9068,57.9068,57.8937,57.8937,71412.0
2017-05-22 10:15:00,88.35,88.37,88.35,88.37,44948.0,57.9002,57.9134,57.9002,57.9134,44948.0
2017-05-22 10:20:00,88.37,88.39,88.36,88.38,370681.0,57.9134,57.9265,57.9068,57.9199,370681.0
2017-05-22 10:25:00,88.38,88.38,88.35,88.37,70796.0,57.9199,57.9199,57.9002,57.9134,70796.0
2017-05-22 10:30:00,88.37,88.38,88.35,88.36,51839.0,57.9134,57.9199,57.9002,57.9068,51839.0
2017-05-22 10:35:00,88.36,88.37,88.34,88.37,41623.0,57.9068,57.9134,57.8937,57.9134,41623.0
2017-05-22 10:40:00,88.37,88.37,88.35,88.36,53525.0,57.9134,57.9134,57.9002,57.9068,53525.0
2017-05-22 10:45:00,88.36,88.36,88.33,88.34,88886.0,57.9068,57.9068,57.8871,57.8937,88886.0
2017-05-22 10:50:00,88.34,88.36,88.34,88.36,31699.0,57.8937,57.9068,57.8937,57.9068,31699.0
2017-05-22 10:55:00,88.36,88.36,88.35,88.36,40053.0,57.9068,57.9068,57.9002,57.9068,40053.0
2017-05-22 11:00:00,88.36,88.36,88.34,88.35,32754.0,57.9068,57.9068,57.8937,57.9002,32754.0
2017-05-22 11:05:00,88.34,88.36,88.34,88.36,44470.0,57.8937,57.9068,57.8937,57.9068,44470.0
2017-05-22 11:10:00,88.36,88.36,88.33,88.34,36861.0,57.9068,57.9068,57.8871,57.8937,36861.0
2017-05-22 11:15:00,88.33,88.37,88.33,88.37,212658.0,57.8871,57.9134,57.8871,57.9134,212658.0
2017-05-22 11:20:00,88.37,88.38,88.36,88.38,90889.0,57.9134,57.9199,57.9068,57.9199,90889.0
2017-05-22 11:25:00,88.37,88.38,88.35,88.36,15006.0,57.9134,57.9199,57.9002,57.9068,15006.0
2017-05-22 11:30:00,88.36,88.36,88.35,88.36,16139.0,57.9068,57.9068,57.9002,57.9068,16139.0
2017-05-22 11:35:00,88.36,88.36,88.35,88.35,35476.0,57.9068,57.9068,57.9002,57.9002,35476.0
2017-05-22 11:40:00,88.36,88.36,88.33,88.33,59380.0,57.9068,57.9068,57.8871,57.8871,59380.0
2017-05-22 11:45:00,88.34,88.35,88.33,88.34,64819.0,57.8937,57.9002,57.8871,57.8937,64819.0
2017-05-22 11:50:00,88.34,88.35,88.34,88.35,15084.0,57.8937,57.9002,57.8937,57.9002,15084.0
2017-05-22 11:55:00,88.35,88.36,88.34,88.36,19447.0,57.9002,57.9068,57.8937,57.9068,19447.0
2017-05-22 12:00:00,88.36,88.37,88.35,88.36,30302.0,57.9068,57.9134,57.9002,57.9068,30302.0
2017-05-22 12:05:00,88.37,88.37,88.34,88.34,18184.0,57.9134,57.9134,57.8937,57.8937,18184.0
2017-05-22 12:10:00,88.34,88.38,88.34,88.38,79105.0,57.8937,57.9199,57.8937,57.9199,79105.0
2017-05-22 12:15:00,88.38,88.4,88.37,88.37,170602.0,57.9199,57.933,57.9134,57.9134,170602.0
2017-05-22 12:20:00,88.38,88.39,88.37,88.39,41360.0,57.9199,57.9265,57.9134,57.9265,41360.0
2017-05-22 12:25:00,88.39,88.4,88.38,88.4,33782.0,57.9265,57.933,57.9199,57.933,33782.0
2017-05-22 12:30:00,88.4,88.4,88.39,88.39,11975.0,57.933,57.933,57.9265,57.9265,11975.0
2017-05-22 12:35:00,88.4,88.4,88.39,88.4,4255.0,57.933,57.933,57.9265,57.933,4255.0
2017-05-22 12:40:00,88.4,88.4,88.39,88.4,9456.0,57.933,57.933,57.9265,57.933,9456.0
2017-05-22 12:45:00,88.39,88.4,88.37,88.39,40295.0,57.9265,57.933,57.9134,57.9265,40295.0
2017-05-22 12:50:00,88.39,88.39,88.38,88.39,5320.0,57.9265,57.9265,57.9199,57.9265,5320.0
2017-05-22 12:55:00,88.39,88.39,88.36,88.36,27962.0,57.9265,57.9265,57.9068,57.9068,27962.0
2017-05-22 13:00:00,88.37,88.37,88.35,88.36,526727.0,57.9134,57.9134,57.9002,57.9068,526727.0
2017-05-22 13:05:00,88.36,88.37,88.35,88.36,22845.0,57.9068,57.9134,57.9002,57.9068,22845.0
2017-05-22 13:10:00,88.36,88.37,88.36,88.37,19409.0,57.9068,57.9134,57.9068,57.9134,19409.0
2017-05-22 13:15:00,88.37,88.37,88.36,88.37,14014.0,57.9134,57.9134,57.9068,57.9134,14014.0
2017-05-22 13:20:00,88.37,88.38,88.36,88.38,19651.0,57.9134,57.9199,57.9068,57.9199,19651.0
2017-05-22 13:25:00,88.38,88.39,88.37,88.38,21458.0,57.9199,57.9265,57.9134,57.9199,21458.0
2017-05-22 13:30:00,88.38,88.39,88.38,88.38,12707.0,57.9199,57.9265,57.9199,57.9199,12707.0
2017-05-22 13:35:00,88.39,88.39,88.35,88.36,110462.0,57.9265,57.9265,57.9002,57.9068,110462.0
2017-05-22 13:40:00,88.36,88.37,88.35,88.37,42487.0,57.9068,57.9134,57.9002,57.9134,42487.0
2017-05-22 13:45:00,88.36,88.37,88.35,88.36,40034.0,57.9068,57.9134,57.9002,57.9068,40034.0
2017-05-22 13:50:00,88.37,88.38,88.36,88.38,16841.0,57.9134,57.9199,57.9068,57.9199,16841.0
2017-05-22 13:55:00,88.38,88.38,88.35,88.37,99609.0,57.9199,57.9199,57.9002,57.9134,99609.0
2017-05-22 14:00:00,88.37,88.37,88.35,88.36,70264.0,57.9134,57.9134,57.9002,57.9068,70264.0
2017-05-22 14:05:00,88.36,88.37,88.35,88.37,181828.0,57.9068,57.9134,57.9002,57.9134,181828.0
2017-05-22 14:10:00,88.37,88.38,88.36,88.38,21832.0,57.9134,57.9199,57.9068,57.9199,21832.0
2017-05-22 14:15:00,88.38,88.39,88.37,88.37,56258.0,57.9199,57.9265,57.9134,57.9134,56258.0
2017-05-22 14:20:00,88.37,88.37,88.36,88.36,12498.0,57.9134,57.9134,57.9068,57.9068,12498.0
2017-05-22 14:25:00,88.37,88.39,88.36,88.38,35476.0,57.9134,57.9265,57.9068,57.9199,35476.0
2017-05-22 14:30:00,88.38,88.39,88.37,88.38,26301.0,57.9199,57.9265,57.9134,57.9199,26301.0
2017-05-22 14:35:00,88.39,88.4,88.38,88.38,57201.0,57.9265,57.933,57.9199,57.9199,57201.0
2017-05-22 14:40:00,88.38,88.4,88.38,88.4,67753.0,57.9199,57.933,57.9199,57.933,67753.0
2017-05-22 14:45:00,88.4,88.4,88.39,88.39,23879.0,57.933,57.933,57.9265,57.9265,23879.0
2017-05-22 14:50:00,88.4,88.4,88.39,88.4,14095.0,57.933,57.933,57.9265,57.933,14095.0
2017-05-22 14:55:00,88.4,88.4,88.37,88.38,30428.0,57.933,57.933,57.9134,57.9199,30428.0
2017-05-22 15:00:00,88.38,88.38,88.37,88.38,7403.0,57.9199,57.9199,57.9134,57.9199,7403.0
2017-05-22 15:05:00,88.38,88.39,88.37,88.39,25773.0,57.9199,57.9265,57.9134,57.9265,25773.0
2017-05-22 15:10:00,88.39,88.4,88.38,88.39,50106.0,57.9265,57.933,57.9199,57.9265,50106.0
2017-05-22 15:15:00,88.39,88.41,88.38,88.39,201683.0,57.9265,57.9396,57.9199,57.9265,201683.0
2017-05-22 15:20:00,88.4,88.4,88.39,88.4,28821.0,57.933,57.933,57.9265,57.933,28821.0
2017-05-22 15:25:00,88.39,88.4,88.38,88.38,31885.0,57.9265,57.933,57.9199,57.9199,31885.0
2017-05-22 15:30:00,88.39,88.4,88.38,88.39,43436.0,57.9265,57.933,57.9199,57.9265,43436.0
2017-05-22 15:35:00,88.38,88.43,88.38,88.42,102809.0,57.9199,57.9527,57.9199,57.9461,102809.0
2017-05-22 15:40:00,88.42,88.43,88.4,88.4,121718.0,57.9461,57.9527,57.933,57.933,121718.0
2017-05-22 15:45:00,88.4,88.41,88.39,88.4,145783.0,57.933,57.9396,57.9265,57.933,145783.0
2017-05-22 15:50:00,88.4,88.41,88.39,88.41,215716.0,57.933,57.9396,57.9265,57.9396,215716.0
2017-05-22 15:55:00,88.41,88.43,88.38,88.42,453386.0,57.9396,57.9527,57.9199,57.9461,453386.0
2017-05-23 09:30:00,88.49,88.49,88.44,88.44,99435.0,57.992,57.992,57.9592,57.9592,99435.0
2017-05-23 09:35:00,88.45,88.46,88.44,88.46,31443.0,57.9658,57.9723,57.9592,57.9723,31443.0
2017-05-23 09:40:00,88.46,88.47,88.41,88.42,60786.0,57.9723,57.9789,57.9396,57.9461,60786.0
2017-05-23 09:45:00,88.42,88.42,88.41,88.41,25054.0,57.9461,57.9461,57.9396,57.9396,25054.0
2017-05-23 09:50:00,88.41,88.41,88.4,88.41,54986.0,57.9396,57.9396,57.933,57.9396,54986.0
2017-05-23 09:55:00,88.4,88.43,88.4,88.42,47639.0,57.933,57.9527,57.933,57.9461,47639.0
2017-05-23 10:00:00,88.42,88.44,88.4,88.43,21619.0,57.9461,57.9592,57.933,57.9527,21619.0
2017-05-23 10:05:00,88.42,88.43,88.42,88.42,20419.0,57.9461,57.9527,57.9461,57.9461,20419.0
2017-05-23 10:10:00,88.42,88.43,88.41,88.41,8820.0,57.9461,57.9527,57.9396,57.9396,8820.0
2017-05-23 10:15:00,88.41,88.42,88.41,88.42,16160.0,57.9396,57.9461,57.9396,57.9461,16160.0
2017-05-23 10:20:00,88.41,88.44,88.41,88.43,68382.0,57.9396,57.9592,57.9396,57.9527,68382.0
2017-05-23 10:25:00,88.43,88.44,88.42,88.43,41796.0,57.9527,57.9592,57.9461,57.9527,41796.0
2017-05-23 10:30:00,88.42,88.44,88.41,88.42,68577.0,57.9461,57.9592,57.9396,57.9461,68577.0
2017-05-23 10:35:00,88.42,88.42,88.41,88.41,7148.0,57.9461,57.9461,57.9396,57.9396,7148.0
2017-05-23 10:40:00,88.42,88.43,88.41,88.41,16373.0,57.9461,57.9527,57.9396,57.9396,16373.0
2017-05-23 10:45:00,88.41,88.43,88.41,88.42,12784.0,57.9396,57.9527,57.9396,57.9461,12784.0
2017-05-23 10:50:00,88.42,88.43,88.41,88.42,11343.0,57.9461,57.9527,57.9396,57.9461,11343.0
2017-05-23 10:55:00,88.42,88.43,88.42,88.43,5334.0,57.9461,57.9527,57.9461,57.9527,5334.0
2017-05-23 11:00:00,88.42,88.43,88.42,88.42,5262.0,57.9461,57.9527,57.9461,57.9461,5262.0
2017-05-23 11:05:00,88.42,88.43,88.4,88.4,192087.0,57.9461,57.9527,57.933,57.933,192087.0
2017-05-23 11:10:00,88.41,88.41,88.4,88.41,14571.0,57.9396,57.9396,57.933,57.9396,14571.0
2017-05-23 11:15:00,88.41,88.41,88.4,88.41,11754.0,57.9396,57.9396,57.933,57.9396,11754.0
2017-05-23 11:20:00,88.41,88.42,88.4,88.41,44203.0,57.9396,57.9461,57.933,57.9396,44203.0
2017-05-23 11:25:00,88.4,88.42,88.4,88.41,130849.0,57.933,57.9461,57.933,57.9396,130849.0
2017-05-23 11:30:00,88.41,88.44,88.4,88.42,121236.0,57.9396,57.9592,57.933,57.9461,121236.0
2017-05-23 11:35:00,88.42,88.42,88.4,88.41,28188.0,57.9461,57.9461,57.933,57.9396,28188.0
2017-05-23 11:40:00,88.41,88.41,88.4,88.4,319813.0,57.9396,57.9396,57.933,57.933,319813.0
2017-05-23 11:45:00,88.4,88.43,88.4,88.43,178617.0,57.933,57.9527,57.933,57.9527,178617.0
2017-05-23 11:50:00,88.42,88.43,88.42,88.42,16525.0,57.9461,57.9527,57.9461,57.9461,16525.0
2017-05-23 11:55:00,88.42,88.43,88.4,88.42,135067.0,57.9461,57.9527,57.933,57.9461,135067.0
2017-05-23 12:00:00,88.42,88.42,88.41,88.42,54396.0,57.9461,57.9461,57.9396,57.9461,54396.0
2017-05-23 12:05:00,88.42,88.42,88.41,88.42,15430.0,57.9461,57.9461,57.9396,57.9461,15430.0
2017-05-23 12:10:00,88.42,88.43,88.41,88.42,67961.0,57.9461,57.9527,57.9396,57.9461,67961.0
2017-05-23 12:15:00,88.42,88.42,88.41,88.41,60656.0,57.9461,57.9461,57.9396,57.9396,60656.0
2017-05-23 12:20:00,88.41,88.42,88.4,88.4,36236.0,57.9396,57.9461,57.933,57.933,36236.0
2017-05-23 12:25:00,88.4,88.41,88.39,88.4,54469.0,57.933,57.9396,57.9265,57.933,54469.0
2017-05-23 12:30:00,88.39,88.4,88.39,88.39,43154.0,57.9265,57.933,57.9265,57.9265,43154.0
2017-05-23 12:35:00,88.39,88.4,88.39,88.39,20271.0,57.9265,57.933,57.9265,57.9265,20271.0
2017-05-23 12:40:00,88.39,88.4,88.39,88.39,15938.0,57.9265,57.933,57.9265,57.9265,15938.0
2017-05-23 12:45:00,88.39,88.4,88.38,88.38,57422.0,57.9265,57.933,57.9199,57.9199,57422.0
2017-05-23 12:50:00,88.38,88.39,88.37,88.38,23288.0,57.9199,57.9265,57.9134,57.9199,23288.0
2017-05-23 12:55:00,88.38,88.39,88.37,88.37,24160.0,57.9199,57.9265,57.9134,57.9134,24160.0
2017-05-23 13:00:00,88.38,88.39,88.37,88.38,12131.0,57.9199,57.9265,57.9134,57.9199,12131.0
2017-05-23 13:05:00,88.39,88.39,88.37,88.37,15504.0,57.9265,57.9265,57.9134,57.9134,15504.0
2017-05-23 13:10:00,88.38,88.4,88.37,88.4,20201.0,57.9199,57.933,57.9134,57.933,20201.0
2017-05-23 13:15:00,88.4,88.41,88.36,88.37,185225.0,57.933,57.9396,57.9068,57.9134,185225.0
2017-05-23 13:20:00,88.37,88.38,88.36,88.37,73907.0,57.9134,57.9199,57.9068,57.9134,73907.0
2017-05-23 13:25:00,88.37,88.38,88.36,88.36,143527.0,57.9134,57.9199,57.9068,57.9068,143527.0
2017-05-23 13:30:00,88.36,88.37,88.35,88.36,65973.0,57.9068,57.9134,57.9002,57.9068,65973.0
2017-05-23 13:35:00,88.36,88.41,88.36,88.39,241120.0,57.9068,57.9396,57.9068,57.9265,241120.0
2017-05-23 13:40:00,88.39,88.42,88.37,88.4,138837.0,57.9265,57.9461,57.9134,57.933,138837.0
2017-05-23 13:45:00,88.4,88.4,88.39,88.4,78767.0,57.933,57.933,57.9265,57.933,78767.0
2017-05-23 13:50:00,88.39,88.4,88.39,88.39,71902.0,57.9265,57.933,57.9265,57.9265,71902.0
2017-05-23 13:55:00,88.39,88.43,88.39,88.43,69936.0,57.9265,57.9527,57.9265,57.9527,69936.0
2017-05-23 14:00:00,88.42,88.44,88.38,88.4,188296.0,57.9461,57.9592,57.9199,57.933,188296.0
2017-05-23 14:05:00,88.4,88.41,88.37,88.39,137152.0,57.933,57.9396,57.9134,57.9265,137152.0
2017-05-23 14:10:00,88.39,88.39,88.37,88.38,70362.0,57.9265,57.9265,57.9134,57.9199,70362.0
2017-05-23 14:15:00,88.38,88.38,88.37,88.38,49583.0,57.9199,57.9199,57.9134,57.9199,49583.0
2017-05-23 14:20:00,88.38,88.38,88.37,88.38,49695.0,57.9199,57.9199,57.9134,57.9199,49695.0
2017-05-23 14:25:00,88.38,88.38,88.37,88.38,28049.0,57.9199,57.9199,57.9134,57.9199,28049.0
2017-05-23 14:30:00,88.38,88.39,88.37,88.38,83059.0,57.9199,57.9265,57.9134,57.9199,83059.0
2017-05-23 14:35:00,88.38,88.39,88.37,88.38,116824.0,57.9199,57.9265,57.9134,57.9199,116824.0
2017-05-23 14:40:00,88.38,88.39,88.37,88.38,92788.0,57.9199,57.9265,57.9134,57.9199,92788.0
2017-05-23 14:45:00,88.38,88.41,88.37,88.41,73830.0,57.9199,57.9396,57.9134,57.9396,73830.0
2017-05-23 14:50:00,88.41,88.42,88.38,88.38,89661.0,57.9396,57.9461,57.9199,57.9199,89661.0
2017-05-23 14:55:00,88.39,88.4,88.39,88.39,54309.0,57.9265,57.933,57.9265,57.9265,54309.0
2017-05-23 15:00:00,88.39,88.41,88.39,88.41,46071.0,57.9265,57.9396,57.9265,57.9396,46071.0
2017-05-23 15:05:00,88.4,88.42,88.4,88.42,51952.0,57.933,57.9461,57.933,57.9461,51952.0
2017-05-23 15:10:00,88.41,88.42,88.39,88.39,134394.0,57.9396,57.9461,57.9265,57.9265,134394.0
2017-05-23 15:15:00,88.39,88.4,88.38,88.38,88507.0,57.9265,57.933,57.9199,57.9199,88507.0
2017-05-23 15:20:00,88.38,88.38,88.37,88.38,31028.0,57.9199,57.9199,57.9134,57.9199,31028.0
2017-05-23 15:25:00,88.38,88.39,88.37,88.39,45671.0,57.9199,57.9265,57.9134,57.9265,45671.0
2017-05-23 15:30:00,88.39,88.39,88.37,88.38,78327.0,57.9265,57.9265,57.9134,57.9199,78327.0
2017-05-23 15:35:00,88.37,88.39,88.36,88.37,176294.0,57.9134,57.9265,57.9068,57.9134,176294.0
2017-05-23 15:40:00,88.36,88.37,88.36,88.37,23680.0,57.9068,57.9134,57.9068,57.9134,23680.0
2017-05-23 15:45:00,88.37,88.38,88.35,88.38,128142.0,57.9134,57.9199,57.9002,57.9199,128142.0
2017-05-23 15:50:00,88.38,88.4,88.37,88.4,205052.0,57.9199,57.933,57.9134,57.933,205052.0
2017-05-23 15:55:00,88.4,88.43,88.38,88.43,275266.0,57.933,57.9527,57.9199,57.9527,275266.0
2017-05-24 09:30:00,88.5,88.51,88.45,88.47,33462.0,57.9985,58.0051,57.9658,57.9789,33462.0
2017-05-24 09:35:00,88.47,88.47,88.43,88.45,235966.0,57.9789,57.9789,57.9527,57.9658,235966.0
2017-05-24 09:40:00,88.45,88.45,88.44,88.44,107528.0,57.9658,57.9658,57.9592,57.9592,107528.0
2017-05-24 09:45:00,88.44,88.48,88.4,88.41,343883.0,57.9592,57.9854,57.933,57.9396,343883.0
2017-05-24 09:50:00,88.41,88.43,88.41,88.43,19104.0,57.9396,57.9527,57.9396,57.9527,19104.0
2017-05-24 09:55:00,88.43,88.43,88.42,88.42,28012.0,57.9527,57.9527,57.9461,57.9461,28012.0
2017-05-24 10:00:00,88.42,88.43,88.42,88.42,39512.0,57.9461,57.9527,57.9461,57.9461,39512.0
2017-05-24 10:05:00,88.43,88.43,88.4,88.42,276363.0,57.9527,57.9527,57.933,57.9461,276363.0
2017-05-24 10:10:00,88.42,88.44,88.4,88.42,135389.0,57.9461,57.9592,57.933,57.9461,135389.0
2017-05-24 10:15:00,88.42,88.42,88.4,88.4,24382.0,57.9461,57.9461,57.933,57.933,24382.0
2017-05-24 10:20:00,88.41,88.44,88.4,88.43,62675.0,57.9396,57.9592,57.933,57.9527,62675.0
2017-05-24 10:25:00,88.43,88.44,88.41,88.42,29289.0,57.9527,57.9592,57.9396,57.9461,29289.0
2017-05-24 10:30:00,88.42,88.44,88.41,88.42,84421.0,57.9461,57.9592,57.9396,57.9461,84421.0
2017-05-24 10:35:00,88.41,88.44,88.4,88.44,116239.0,57.9396,57.9592,57.933,57.9592,116239.0
2017-05-24 10:40:00,88.44,88.44,88.43,88.44,10729.0,57.9592,57.9592,57.9527,57.9592,10729.0
2017-05-24 10:45:00,88.43,88.44,88.41,88.41,60172.0,57.9527,57.9592,57.9396,57.9396,60172.0
2017-05-24 10:50:00,88.41,88.42,88.41,88.41,14458.0,57.9396,57.9461,57.9396,57.9396,14458.0
2017-05-24 10:55:00,88.41,88.43,88.41,88.42,73283.0,57.9396,57.9527,57.9396,57.9461,73283.0
2017-05-24 11:00:00,88.42,88.43,88.41,88.42,139757.0,57.9461,57.9527,57.9396,57.9461,139757.0
2017-05-24 11:05:00,88.42,88.42,88.41,88.41,5195.0,57.9461,57.9461,57.9396,57.9396,5195.0
2017-05-24 11:10:00,88.41,88.42,88.41,88.41,8877.0,57.9396,57.9461,57.9396,57.9396,8877.0
2017-05-24 11:15:00,88.42,88.42,88.41,88.41,6686.0,57.9461,57.9461,57.9396,57.9396,6686.0
2017-05-24 11:20:00,88.42,88.42,88.41,88.42,51364.0,57.9461,57.9461,57.9396,57.9461,51364.0
2017-05-24 11:25:00,88.42,88.43,88.41,88.42,10338.0,57.9461,57.9527,57.9396,57.9461,10338.0
2017-05-24 11:30:00,88.43,88.44,88.42,88.43,60448.0,57.9527,57.9592,57.9461,57.9527,60448.0
2017-05-24 11:35:00,88.43,88.44,88.41,88.44,40016.0,57.9527,57.9592,57.9396,57.9592,40016.0
2017-05-24 11:40:00,88.44,88.45,88.43,88.43,56851.0,57.9592,57.9658,57.9527,57.9527,56851.0
2017-05-24 11:45:00,88.43,88.44,88.43,88.43,20362.0,57.9527,57.9592,57.9527,57.9527,20362.0
2017-05-24 11:50:00,88.43,88.44,88.42,88.42,74816.0,57.9527,57.9592,57.9461,57.9461,74816.0
2017-05-24 11:55:00,88.42,88.43,88.41,88.41,8472.0,57.9461,57.9527,57.9396,57.9396,8472.0
2017-05-24 12:00:00,88.41,88.42,88.41,88.41,13798.0,57.9396,57.9461,57.9396,57.9396,13798.0
2017-05-24 12:05:00,88.41,88.43,88.41,88.43,52886.0,57.9396,57.9527,57.9396,57.9527,52886.0
2017-05-24 12:10:00,88.43,88.43,88.41,88.41,8115.0,57.9527,57.9527,57.9396,57.9396,8115.0
2017-05-24 12:15:00,88.41,88.42,88.41,88.42,9534.0,57.9396,57.9461,57.9396,57.9461,9534.0
2017-05-24 12:20:00,88.42,88.43,88.41,88.42,10488.0,57.9461,57.9527,57.9396,57.9461,10488.0
2017-05-24 12:25:00,88.42,88.43,88.42,88.42,6912.0,57.9461,57.9527,57.9461,57.9461,6912.0
2017-05-24 12:30:00,88.42,88.43,88.42,88.43,6396.0,57.9461,57.9527,57.9461,57.9527,6396.0
2017-05-24 12:35:00,88.42,88.43,88.42,88.42,9709.0,57.9461,57.9527,57.9461,57.9461,9709.0
2017-05-24 12:40:00,88.42,88.43,88.42,88.42,10880.0,57.9461,57.9527,57.9461,57.9461,10880.0
2017-05-24 12:45:00,88.42,88.43,88.42,88.42,10244.0,57.9461,57.9527,57.9461,57.9461,10244.0
2017-05-24 12:50:00,88.42,88.44,88.42,88.43,67980.0,57.9461,57.9592,57.9461,57.9527,67980.0
2017-05-24 12:55:00,88.44,88.45,88.42,88.42,30875.0,57.9592,57.9658,57.9461,57.9461,30875.0
2017-05-24 13:00:00,88.42,88.43,88.42,88.42,9537.0,57.9461,57.9527,57.9461,57.9461,9537.0
2017-05-24 13:05:00,88.43,88.43,88.42,88.42,10287.0,57.9527,57.9527,57.9461,57.9461,10287.0
2017-05-24 13:10:00,88.42,88.43,88.42,88.42,7614.0,57.9461,57.9527,57.9461,57.9461,7614.0
2017-05-24 13:15:00,88.42,88.44,88.42,88.43,14652.0,57.9461,57.9592,57.9461,57.9527,14652.0
2017-05-24 13:20:00,88.43,88.44,88.43,88.43,13175.0,57.9527,57.9592,57.9527,57.9527,13175.0
2017-05-24 13:25:00,88.43,88.44,88.43,88.44,17117.0,57.9527,57.9592,57.9527,57.9592,17117.0
2017-05-24 13:30:00,88.43,88.44,88.43,88.43,29562.0,57.9527,57.9592,57.9527,57.9527,29562.0
2017-05-24 13:35:00,88.43,88.44,88.43,88.43,17735.0,57.9527,57.9592,57.9527,57.9527,17735.0
2017-05-24 13:40:00,88.43,88.44,88.43,88.43,19847.0,57.9527,57.9592,57.9527,57.9527,19847.0
2017-05-24 13:45:00,88.43,88.44,88.43,88.43,16312.0,57.9527,57.9592,57.9527,57.9527,16312.0
2017-05-24 13:50:00,88.43,88.45,88.43,88.44,53283.0,57.9527,57.9658,57.9527,57.9592,53283.0
2017-05-24 13:55:00,88.44,88.45,88.44,88.45,9338.0,57.9592,57.9658,57.9592,57.9658,9338.0
2017-05-24 14:00:00,88.44,88.46,88.42,88.46,59679.0,57.9592,57.9723,57.9461,57.9723,59679.0
2017-05-24 14:05:00,88.46,88.49,88.44,88.47,245205.0,57.9723,57.992,57.9592,57.9789,245205.0
2017-05-24 14:10:00,88.46,88.49,88.46,88.49,180207.0,57.9723,57.992,57.9723,57.992,180207.0
2017-05-24 14:15:00,88.49,88.52,88.49,88.52,84907.0,57.992,58.0117,57.992,58.0117,84907.0
2017-05-24 14:20:00,88.52,88.52,88.49,88.52,129308.0,58.0117,58.0117,57.992,58.0117,129308.0
2017-05-24 14:25:00,88.52,88.53,88.5,88.53,97212.0,58.0117,58.0182,57.9985,58.0182,97212.0
2017-05-24 14:30:00,88.52,88.53,88.51,88.52,102711.0,58.0117,58.0182,58.0051,58.0117,102711.0
2017-05-24 14:35:00,88.51,88.52,88.48,88.48,76603.0,58.0051,58.0117,57.9854,57.9854,76603.0
2017-05-24 14:40:00,88.49,88.49,88.48,88.49,64469.0,57.992,57.992,57.9854,57.992,64469.0
2017-05-24 14:45:00,88.48,88.49,88.48,88.49,28013.0,57.9854,57.992,57.9854,57.992,28013.0
2017-05-24 14:50:00,88.48,88.51,88.48,88.5,92941.0,57.9854,58.0051,57.9854,57.9985,92941.0
2017-05-24 14:55:00,88.51,88.51,88.5,88.51,9236.0,58.0051,58.0051,57.9985,58.0051,9236.0
2017-05-24 15:00:00,88.51,88.52,88.5,88.5,54037.0,58.0051,58.0117,57.9985,57.9985,54037.0
2017-05-24 15:05:00,88.51,88.51,88.49,88.5,42081.0,58.0051,58.0051,57.992,57.9985,42081.0
2017-05-24 15:10:00,88.5,88.51,88.48,88.48,67359.0,57.9985,58.0051,57.9854,57.9854,67359.0
2017-05-24 15:15:00,88.48,88.49,88.48,88.49,75871.0,57.9854,57.992,57.9854,57.992,75871.0
2017-05-24 15:20:00,88.48,88.51,88.48,88.51,36400.0,57.9854,58.0051,57.9854,58.0051,36400.0
2017-05-24 15:25:00,88.51,88.53,88.51,88.53,18850.0,58.0051,58.0182,58.0051,58.0182,18850.0
2017-05-24 15:30:00,88.53,88.56,88.52,88.53,66987.0,58.0182,58.0379,58.0117,58.0182,66987.0
2017-05-24 15:35:00,88.53,88.55,88.53,88.55,41684.0,58.0182,58.0313,58.0182,58.0313,41684.0
2017-05-24 15:40:00,88.55,88.58,88.54,88.58,49237.0,58.0313,58.051,58.0248,58.051,49237.0
2017-05-24 15:45:00,88.58,88.58,88.57,88.57,45681.0,58.051,58.051,58.0444,58.0444,45681.0
2017-05-24 15:50:00,88.57,88.58,88.55,88.55,325666.0,58.0444,58.051,58.0313,58.0313,325666.0
2017-05-24 15:55:00,88.56,88.61,88.55,88.57,471923.0,58.0379,58.0706,58.0313,58.0444,471923.0
2017-05-25 09:30:00,88.59,88.6,88.56,88.59,45798.0,58.0575,58.0641,58.0379,58.0575,45798.0
2017-05-25 09:35:00,88.59,88.62,88.58,88.58,38015.0,58.0575,58.0772,58.051,58.051,38015.0
2017-05-25 09:40:00,88.58,88.63,88.57,88.63,76056.0,58.051,58.0837,58.0444,58.0837,76056.0
2017-05-25 09:45:00,88.62,88.65,88.62,88.65,36694.0,58.0772,58.0968,58.0772,58.0968,36694.0
2017-05-25 09:50:00,88.64,88.69,88.64,88.68,46508.0,58.0903,58.1231,58.0903,58.1165,46508.0
2017-05-25 09:55:00,88.69,88.7,88.66,88.66,65563.0,58.1231,58.1296,58.1034,58.1034,65563.0
2017-05-25 10:00:00,88.67,88.68,88.66,88.67,407397.0,58.11,58.1165,58.1034,58.11,407397.0
2017-05-25 10:05:00,88.67,88.68,88.66,88.67,36911.0,58.11,58.1165,58.1034,58.11,36911.0
2017-05-25 10:10:00,88.67,88.69,88.67,88.68,138678.0,58.11,58.1231,58.11,58.1165,138678.0
2017-05-25 10:15:00,88.69,88.69,88.66,88.68,123496.0,58.1231,58.1231,58.1034,58.1165,123496.0
2017-05-25 10:20:00,88.68,88.7,88.67,88.69,87789.0,58.1165,58.1296,58.11,58.1231,87789.0
2017-05-25 10:25:00,88.69,88.72,88.69,88.72,23744.0,58.1231,58.1427,58.1231,58.1427,23744.0
2017-05-25 10:30:00,88.72,88.73,88.7,88.72,68900.0,58.1427,58.1493,58.1296,58.1427,68900.0
2017-05-25 10:35:00,88.72,88.73,88.69,88.7,34161.0,58.1427,58.1493,58.1231,58.1296,34161.0
2017-05-25 10:40:00,88.7,88.71,88.7,88.7,11117.0,58.1296,58.1362,58.1296,58.1296,11117.0
2017-05-25 10:45:00,88.7,88.73,88.69,88.73,23871.0,58.1296,58.1493,58.1231,58.1493,23871.0
2017-05-25 10:50:00,88.73,88.73,88.71,88.72,7174.0,58.1493,58.1493,58.1362,58.1427,7174.0
2017-05-25 10:55:00,88.72,88.72,88.71,88.72,40100.0,58.1427,58.1427,58.1362,58.1427,40100.0
2017-05-25 11:00:00,88.72,88.73,88.71,88.73,22277.0,58.1427,58.1493,58.1362,58.1493,22277.0
2017-05-25 11:05:00,88.73,88.74,88.72,88.73,85818.0,58.1493,58.1558,58.1427,58.1493,85818.0
2017-05-25 11:10:00,88.73,88.74,88.72,88.72,17924.0,58.1493,58.1558,58.1427,58.1427,17924.0
2017-05-25 11:15:00,88.72,88.74,88.72,88.74,59525.0,58.1427,58.1558,58.1427,58.1558,59525.0
2017-05-25 11:20:00,88.73,88.75,88.71,88.71,11895.0,58.1493,58.1624,58.1362,58.1362,11895.0
2017-05-25 11:25:00,88.72,88.73,88.71,88.73,18056.0,58.1427,58.1493,58.1362,58.1493,18056.0
2017-05-25 11:30:00,88.73,88.74,88.71,88.72,33156.0,58.1493,58.1558,58.1362,58.1427,33156.0
2017-05-25 11:35:00,88.72,88.72,88.65,88.66,171121.0,58.1427,58.1427,58.0968,58.1034,171121.0
2017-05-25 11:40:00,88.66,88.67,88.63,88.64,114540.0,58.1034,58.11,58.0837,58.0903,114540.0
2017-05-25 11:45:00,88.64,88.64,88.61,88.61,102967.0,58.0903,58.0903,58.0706,58.0706,102967.0
2017-05-25 11:50:00,88.62,88.63,88.59,88.61,26976.0,58.0772,58.0837,58.0575,58.0706,26976.0
2017-05-25 11:55:00,88.62,88.63,88.61,88.62,94973.0,58.0772,58.0837,58.0706,58.0772,94973.0
2017-05-25 12:00:00,88.62,88.63,88.61,88.63,62197.0,58.0772,58.0837,58.0706,58.0837,62197.0
2017-05-25 12:05:00,88.63,88.66,88.62,88.64,340314.0,58.0837,58.1034,58.0772,58.0903,340314.0
2017-05-25 12:10:00,88.64,88.64,88.56,88.58,85480.0,58.0903,58.0903,58.0379,58.051,85480.0
2017-05-25 12:15:00,88.57,88.66,88.55,88.59,230695.0,58.0444,58.1034,58.0313,58.0575,230695.0
2017-05-25 12:20:00,88.59,88.62,88.59,88.62,40056.0,58.0575,58.0772,58.0575,58.0772,40056.0
2017-05-25 12:25:00,88.62,88.62,88.6,88.61,23306.0,58.0772,58.0772,58.0641,58.0706,23306.0
2017-05-25 12:30:00,88.6,88.63,88.6,88.62,11926.0,58.0641,58.0837,58.0641,58.0772,11926.0
2017-05-25 12:35:00,88.62,88.63,88.61,88.61,51918.0,58.0772,58.0837,58.0706,58.0706,51918.0
2017-05-25 12:40:00,88.61,88.61,88.59,88.61,56923.0,58.0706,58.0706,58.0575,58.0706,56923.0
2017-05-25 12:45:00,88.61,88.61,88.57,88.59,104243.0,58.0706,58.0706,58.0444,58.0575,104243.0
2017-05-25 12:50:00,88.59,88.59,88.57,88.59,55206.0,58.0575,58.0575,58.0444,58.0575,55206.0
2017-05-25 12:55:00,88.58,88.6,88.58,88.59,124493.0,58.051,58.0641,58.051,58.0575,124493.0
2017-05-25 13:00:00,88.59,88.6,88.57,88.57,46944.0,58.0575,58.0641,58.0444,58.0444,46944.0
2017-05-25 13:05:00,88.58,88.58,88.54,88.54,138480.0,58.051,58.051,58.0248,58.0248,138480.0
2017-05-25 13:10:00,88.54,88.55,88.53,88.53,82560.0,58.0248,58.0313,58.0182,58.0182,82560.0
2017-05-25 13:15:00,88.53,88.53,88.51,88.51,86517.0,58.0182,58.0182,58.0051,58.0051,86517.0
2017-05-25 13:20:00,88.51,88.55,88.51,88.55,111763.0,58.0051,58.0313,58.0051,58.0313,111763.0
2017-05-25 13:25:00,88.55,88.56,88.52,88.54,31885.0,58.0313,58.0379,58.0117,58.0248,31885.0
2017-05-25 13:30:00,88.55,88.55,88.51,88.52,62201.0,58.0313,58.0313,58.0051,58.0117,62201.0
2017-05-25 13:35:00,88.52,88.55,88.52,88.55,48896.0,58.0117,58.0313,58.0117,58.0313,48896.0
2017-05-25 13:40:00,88.55,88.55,88.54,88.54,3863.0,58.0313,58.0313,58.0248,58.0248,3863.0
2017-05-25 13:45:00,88.54,88.54,88.5,88.52,22443.0,58.0248,58.0248,57.9985,58.0117,22443.0
2017-05-25 13:50:00,88.52,88.52,88.5,88.51,49374.0,58.0117,58.0117,57.9985,58.0051,49374.0
2017-05-25 13:55:00,88.5,88.52,88.5,88.51,121894.0,57.9985,58.0117,57.9985,58.0051,121894.0
2017-05-25 14:00:00,88.52,88.53,88.51,88.53,24000.0,58.0117,58.0182,58.0051,58.0182,24000.0
2017-05-25 14:05:00,88.53,88.53,88.52,88.52,32469.0,58.0182,58.0182,58.0117,58.0117,32469.0
2017-05-25 14:10:00,88.52,88.53,88.52,88.52,39210.0,58.0117,58.0182,58.0117,58.0117,39210.0
2017-05-25 14:15:00,88.52,88.53,88.52,88.53,30022.0,58.0117,58.0182,58.0117,58.0182,30022.0
2017-05-25 14:20:00,88.53,88.57,88.52,88.56,63575.0,58.0182,58.0444,58.0117,58.0379,63575.0
2017-05-25 14:25:00,88.57,88.57,88.52,88.54,57487.0,58.0444,58.0444,58.0117,58.0248,57487.0
2017-05-25 14:30:00,88.54,88.58,88.53,88.56,32828.0,58.0248,58.051,58.0182,58.0379,32828.0
2017-05-25 14:35:00,88.56,88.58,88.55,88.58,25392.0,58.0379,58.051,58.0313,58.051,25392.0
2017-05-25 14:40:00,88.58,88.58,88.55,88.56,30016.0,58.051,58.051,58.0313,58.0379,30016.0
2017-05-25 14:45:00,88.57,88.58,88.56,88.57,62140.0,58.0444,58.051,58.0379,58.0444,62140.0
2017-05-25 14:50:00,88.57,88.59,88.56,88.58,60250.0,58.0444,58.0575,58.0379,58.051,60250.0
2017-05-25 14:55:00,88.58,88.6,88.57,88.59,18164.0,58.051,58.0641,58.0444,58.0575,18164.0
2017-05-25 15:00:00,88.6,88.62,88.59,88.59,65626.0,58.0641,58.0772,58.0575,58.0575,65626.0
2017-05-25 15:05:00,88.59,88.6,88.57,88.59,45158.0,58.0575,58.0641,58.0444,58.0575,45158.0
2017-05-25 15:10:00,88.6,88.61,88.59,88.59,52595.0,58.0641,58.0706,58.0575,58.0575,52595.0
2017-05-25 15:15:00,88.6,88.6,88.56,88.56,136049.0,58.0641,58.0641,58.0379,58.0379,136049.0
2017-05-25 15:20:00,88.56,88.57,88.54,88.56,128481.0,58.0379,58.0444,58.0248,58.0379,128481.0
2017-05-25 15:25:00,88.56,88.56,88.55,88.56,30539.0,58.0379,58.0379,58.0313,58.0379,30539.0
2017-05-25 15:30:00,88.56,88.56,88.54,88.55,38315.0,58.0379,58.0379,58.0248,58.0313,38315.0
2017-05-25 15:35:00,88.54,88.55,88.53,88.54,40794.0,58.0248,58.0313,58.0182,58.0248,40794.0
2017-05-25 15:40:00,88.53,88.54,88.53,88.54,41785.0,58.0182,58.0248,58.0182,58.0248,41785.0
2017-05-25 15:45:00,88.54,88.59,88.53,88.57,145069.0,58.0248,58.0575,58.0182,58.0444,145069.0
2017-05-25 15:50:00,88.56,88.57,88.51,88.54,95611.0,58.0379,58.0444,58.0051,58.0248,95611.0
2017-05-25 15:55:00,88.54,88.59,88.49,88.52,770746.0,58.0248,58.0575,57.992,58.0117,770746.0
2017-05-26 09:30:00,88.5,88.59,88.5,88.52,29735.0,57.9985,58.0575,57.9985,58.0117,29735.0
2017-05-26 09:35:00,88.52,88.53,88.5,88.53,37762.0,58.0117,58.0182,57.9985,58.0182,37762.0
2017-05-26 09:40:00,88.53,88.55,88.52,88.55,40094.0,58.0182,58.0313,58.0117,58.0313,40094.0
2017-05-26 09:45:00,88.55,88.57,88.54,88.56,29457.0,58.0313,58.0444,58.0248,58.0379,29457.0
2017-05-26 09:50:00,88.56,88.58,88.54,88.56,228937.0,58.0379,58.051,58.0248,58.0379,228937.0
2017-05-26 09:55:00,88.56,88.56,88.54,88.54,43637.0,58.0379,58.0379,58.0248,58.0248,43637.0
2017-05-26 10:00:00,88.54,88.57,88.54,88.57,37599.0,58.0248,58.0444,58.0248,58.0444,37599.0
2017-05-26 10:05:00,88.56,88.57,88.54,88.55,374542.0,58.0379,58.0444,58.0248,58.0313,374542.0
2017-05-26 10:10:00,88.55,88.56,88.54,88.56,14576.0,58.0313,58.0379,58.0248,58.0379,14576.0
2017-05-26 10:15:00,88.56,88.56,88.54,88.56,17710.0,58.0379,58.0379,58.0248,58.0379,17710.0
2017-05-26 10:20:00,88.56,88.56,88.55,88.56,24542.0,58.0379,58.0379,58.0313,58.0379,24542.0
2017-05-26 10:25:00,88.56,88.56,88.54,88.55,75286.0,58.0379,58.0379,58.0248,58.0313,75286.0
2017-05-26 10:30:00,88.56,88.56,88.55,88.56,14570.0,58.0379,58.0379,58.0313,58.0379,14570.0
2017-05-26 10:35:00,88.56,88.57,88.54,88.57,28518.0,58.0379,58.0444,58.0248,58.0444,28518.0
2017-05-26 10:40:00,88.57,88.57,88.54,88.54,43832.0,58.0444,58.0444,58.0248,58.0248,43832.0
2017-05-26 10:45:00,88.54,88.55,88.52,88.53,34904.0,58.0248,58.0313,58.0117,58.0182,34904.0
2017-05-26 10:50:00,88.53,88.54,88.53,88.53,19440.0,58.0182,58.0248,58.0182,58.0182,19440.0
2017-05-26 10:55:00,88.54,88.54,88.52,88.53,12877.0,58.0248,58.0248,58.0117,58.0182,12877.0
2017-05-26 11:00:00,88.53,88.54,88.52,88.54,23574.0,58.0182,58.0248,58.0117,58.0248,23574.0
2017-05-26 11:05:00,88.54,88.55,88.53,88.54,29586.0,58.0248,58.0313,58.0182,58.0248,29586.0
2017-05-26 11:10:00,88.54,88.55,88.53,88.53,43515.0,58.0248,58.0313,58.0182,58.0182,43515.0
2017-05-26 11:15:00,88.53,88.53,88.51,88.53,25314.0,58.0182,58.0182,58.0051,58.0182,25314.0
2017-05-26 11:20:00,88.53,88.54,88.53,88.54,12862.0,58.0182,58.0248,58.0182,58.0248,12862.0
2017-05-26 11:25:00,88.54,88.56,88.53,88.56,36315.0,58.0248,58.0379,58.0182,58.0379,36315.0
2017-05-26 11:30:00,88.56,88.56,88.54,88.55,16367.0,58.0379,58.0379,58.0248,58.0313,16367.0
2017-05-26 11:35:00,88.54,88.55,88.53,88.53,10577.0,58.0248,58.0313,58.0182,58.0182,10577.0
2017-05-26 11:40:00,88.53,88.54,88.52,88.52,17215.0,58.0182,58.0248,58.0117,58.0117,17215.0
2017-05-26 11:45:00,88.53,88.55,88.52,88.55,37983.0,58.0182,58.0313,58.0117,58.0313,37983.0
2017-05-26 11:50:00,88.55,88.55,88.54,88.54,9395.0,58.0313,58.0313,58.0248,58.0248,9395.0
2017-05-26 11:55:00,88.54,88.55,88.54,88.55,3687.0,58.0248,58.0313,58.0248,58.0313,3687.0
2017-05-26 12:00:00,88.54,88.55,88.54,88.55,13819.0,58.0248,58.0313,58.0248,58.0313,13819.0
2017-05-26 12:05:00,88.55,88.55,88.54,88.54,14154.0,58.0313,58.0313,58.0248,58.0248,14154.0
2017-05-26 12:10:00,88.54,88.55,88.54,88.55,11745.0,58.0248,58.0313,58.0248,58.0313,11745.0
2017-05-26 12:15:00,88.55,88.55,88.54,88.55,10861.0,58.0313,58.0313,58.0248,58.0313,10861.0
2017-05-26 12:20:00,88.55,88.55,88.54,88.54,26230.0,58.0313,58.0313,58.0248,58.0248,26230.0
2017-05-26 12:25:00,88.54,88.55,88.54,88.54,6390.0,58.0248,58.0313,58.0248,58.0248,6390.0
2017-05-26 12:30:00,88.55,88.55,88.54,88.55,5265.0,58.0313,58.0313,58.0248,58.0313,5265.0
2017-05-26 12:35:00,88.54,88.55,88.54,88.55,6517.0,58.0248,58.0313,58.0248,58.0313,6517.0
2017-05-26 12:40:00,88.55,88.55,88.54,88.55,35635.0,58.0313,58.0313,58.0248,58.0313,35635.0
2017-05-26 12:45:00,88.55,88.55,88.54,88.54,13424.0,58.0313,58.0313,58.0248,58.0248,13424.0
2017-05-26 12:50:00,88.55,88.56,88.54,88.56,25938.0,58.0313,58.0379,58.0248,58.0379,25938.0
2017-05-26 12:55:00,88.56,88.56,88.55,88.55,10442.0,58.0379,58.0379,58.0313,58.0313,10442.0
2017-05-26 13:00:00,88.56,88.56,88.55,88.55,7708.0,58.0379,58.0379,58.0313,58.0313,7708.0
2017-05-26 13:05:00,88.56,88.56,88.55,88.56,8116.0,58.0379,58.0379,58.0313,58.0379,8116.0
2017-05-26 13:10:00,88.56,88.56,88.55,88.55,12252.0,58.0379,58.0379,58.0313,58.0313,12252.0
2017-05-26 13:15:00,88.56,88.56,88.55,88.55,18860.0,58.0379,58.0379,58.0313,58.0313,18860.0
2017-05-26 13:20:00,88.55,88.56,88.55,88.56,10776.0,58.0313,58.0379,58.0313,58.0379,10776.0
2017-05-26 13:25:00,88.55,88.56,88.55,88.56,11854.0,58.0313,58.0379,58.0313,58.0379,11854.0
2017-05-26 13:30:00,88.55,88.56,88.55,88.55,11204.0,58.0313,58.0379,58.0313,58.0313,11204.0
2017-05-26 13:35:00,88.56,88.56,88.55,88.55,9984.0,58.0379,58.0379,58.0313,58.0313,9984.0
2017-05-26 13:40:00,88.55,88.56,88.55,88.56,9900.0,58.0313,58.0379,58.0313,58.0379,9900.0
2017-05-26 13:45:00,88.56,88.56,88.54,88.54,18859.0,58.0379,58.0379,58.0248,58.0248,18859.0
2017-05-26 13:50:00,88.54,88.54,88.53,88.54,8111.0,58.0248,58.0248,58.0182,58.0248,8111.0
2017-05-26 13:55:00,88.54,88.56,88.53,88.55,29956.0,58.0248,58.0379,58.0182,58.0313,29956.0
2017-05-26 14:00:00,88.56,88.56,88.55,88.56,5843.0,58.0379,58.0379,58.0313,58.0379,5843.0
2017-05-26 14:05:00,88.56,88.56,88.55,88.56,21995.0,58.0379,58.0379,58.0313,58.0379,21995.0
2017-05-26 14:10:00,88.56,88.56,88.55,88.56,10516.0,58.0379,58.0379,58.0313,58.0379,10516.0
2017-05-26 14:15:00,88.56,88.56,88.55,88.56,10740.0,58.0379,58.0379,58.0313,58.0379,10740.0
2017-05-26 14:20:00,88.56,88.56,88.55,88.55,18710.0,58.0379,58.0379,58.0313,58.0313,18710.0
2017-05-26 14:25:00,88.56,88.56,88.55,88.56,21333.0,58.0379,58.0379,58.0313,58.0379,21333.0
2017-05-26 14:30:00,88.56,88.56,88.55,88.55,17028.0,58.0379,58.0379,58.0313,58.0313,17028.0
2017-05-26 14:35:00,88.56,88.56,88.55,88.56,14047.0,58.0379,58.0379,58.0313,58.0379,14047.0
2017-05-26 14:40:00,88.56,88.56,88.55,88.56,8083.0,58.0379,58.0379,58.0313,58.0379,8083.0
2017-05-26 14:45:00,88.55,88.58,88.55,88.58,24217.0,58.0313,58.051,58.0313,58.051,24217.0
2017-05-26 14:50:00,88.58,88.58,88.57,88.57,9026.0,58.051,58.051,58.0444,58.0444,9026.0
2017-05-26 14:55:00,88.58,88.59,88.57,88.59,13530.0,58.051,58.0575,58.0444,58.0575,13530.0
2017-05-26 15:00:00,88.59,88.59,88.58,88.59,16796.0,58.0575,58.0575,58.051,58.0575,16796.0
2017-05-26 15:05:00,88.59,88.59,88.56,88.57,54090.0,58.0575,58.0575,58.0379,58.0444,54090.0
2017-05-26 15:10:00,88.56,88.58,88.56,88.58,90104.0,58.0379,58.051,58.0379,58.051,90104.0
2017-05-26 15:15:00,88.58,88.58,88.57,88.58,7029.0,58.051,58.051,58.0444,58.051,7029.0
2017-05-26 15:20:00,88.58,88.58,88.57,88.58,11610.0,58.051,58.051,58.0444,58.051,11610.0
2017-05-26 15:25:00,88.57,88.58,88.57,88.58,10788.0,58.0444,58.051,58.0444,58.051,10788.0
2017-05-26 15:30:00,88.57,88.58,88.57,88.58,10909.0,58.0444,58.051,58.0444,58.051,10909.0
2017-05-26 15:35:00,88.57,88.57,88.54,88.54,41309.0,58.0444,58.0444,58.0248,58.0248,41309.0
2017-05-26 15:40:00,88.54,88.54,88.53,88.54,41409.0,58.0248,58.0248,58.0182,58.0248,41409.0
2017-05-26 15:45:00,88.54,88.55,88.53,88.54,86417.0,58.0248,58.0313,58.0182,58.0248,86417.0
2017-05-26 15:50:00,88.54,88.56,88.53,88.55,126133.0,58.0248,58.0379,58.0182,58.0313,126133.0
2017-05-26 15:55:00,88.55,88.55,88.5,88.55,288922.0,58.0313,58.0313,57.9985,58.0313,288922.0
2017-05-30 09:30:00,88.56,88.57,88.53,88.53,297824.0,58.0379,58.0444,58.0182,58.0182,297824.0
2017-05-30 09:35:00,88.53,88.56,88.52,88.54,25986.0,58.0182,58.0379,58.0117,58.0248,25986.0
2017-05-30 09:40:00,88.54,88.59,88.53,88.57,172745.0,58.0248,58.0575,58.0182,58.0444,172745.0
2017-05-30 09:45:00,88.57,88.59,88.57,88.57,35019.0,58.0444,58.0575,58.0444,58.0444,35019.0
2017-05-30 09:50:00,88.58,88.59,88.57,88.57,44172.0,58.051,58.0575,58.0444,58.0444,44172.0
2017-05-30 09:55:00,88.57,88.58,88.55,88.56,28658.0,58.0444,58.051,58.0313,58.0379,28658.0
2017-05-30 10:00:00,88.56,88.57,88.55,88.55,45936.0,58.0379,58.0444,58.0313,58.0313,45936.0
2017-05-30 10:05:00,88.55,88.58,88.55,88.55,104428.0,58.0313,58.051,58.0313,58.0313,104428.0
2017-05-30 10:10:00,88.55,88.56,88.54,88.55,102734.0,58.0313,58.0379,58.0248,58.0313,102734.0
2017-05-30 10:15:00,88.55,88.55,88.53,88.54,70748.0,58.0313,58.0313,58.0182,58.0248,70748.0
2017-05-30 10:20:00,88.54,88.56,88.53,88.54,184592.0,58.0248,58.0379,58.0182,58.0248,184592.0
2017-05-30 10:25:00,88.55,88.55,88.54,88.54,23713.0,58.0313,58.0313,58.0248,58.0248,23713.0
2017-05-30 10:30:00,88.54,88.57,88.54,88.56,150229.0,58.0248,58.0444,58.0248,58.0379,150229.0
2017-05-30 10:35:00,88.56,88.58,88.56,88.56,41557.0,58.0379,58.051,58.0379,58.0379,41557.0
2017-05-30 10:40:00,88.56,88.58,88.56,88.57,58220.0,58.0379,58.051,58.0379,58.0444,58220.0
2017-05-30 10:45:00,88.57,88.59,88.57,88.57,130070.0,58.0444,58.0575,58.0444,58.0444,130070.0
2017-05-30 10:50:00,88.57,88.6,88.57,88.58,295622.0,58.0444,58.0641,58.0444,58.051,295622.0
2017-05-30 10:55:00,88.58,88.59,88.58,88.58,23815.0,58.051,58.0575,58.051,58.051,23815.0
2017-05-30 11:00:00,88.58,88.61,88.58,88.61,26649.0,58.051,58.0706,58.051,58.0706,26649.0
2017-05-30 11:05:00,88.61,88.61,88.59,88.59,28162.0,58.0706,58.0706,58.0575,58.0575,28162.0
2017-05-30 11:10:00,88.59,88.61,88.59,88.6,23136.0,58.0575,58.0706,58.0575,58.0641,23136.0
2017-05-30 11:15:00,88.6,88.61,88.59,88.59,20318.0,58.0641,58.0706,58.0575,58.0575,20318.0
2017-05-30 11:20:00,88.6,88.61,88.59,88.59,19034.0,58.0641,58.0706,58.0575,58.0575,19034.0
2017-05-30 11:25:00,88.59,88.62,88.59,88.61,16264.0,58.0575,58.0772,58.0575,58.0706,16264.0
2017-05-30 11:30:00,88.61,88.63,88.61,88.63,20015.0,58.0706,58.0837,58.0706,58.0837,20015.0
2017-05-30 11:35:00,88.62,88.64,88.62,88.64,31233.0,58.0772,58.0903,58.0772,58.0903,31233.0
2017-05-30 11:40:00,88.64,88.64,88.62,88.63,32154.0,58.0903,58.0903,58.0772,58.0837,32154.0
2017-05-30 11:45:00,88.63,88.64,88.62,88.63,21257.0,58.0837,58.0903,58.0772,58.0837,21257.0
2017-05-30 11:50:00,88.64,88.64,88.63,88.63,31645.0,58.0903,58.0903,58.0837,58.0837,31645.0
2017-05-30 11:55:00,88.63,88.64,88.61,88.62,32643.0,58.0837,58.0903,58.0706,58.0772,32643.0
2017-05-30 12:00:00,88.62,88.63,88.62,88.63,15599.0,58.0772,58.0837,58.0772,58.0837,15599.0
2017-05-30 12:05:00,88.63,88.64,88.62,88.64,37628.0,58.0837,58.0903,58.0772,58.0903,37628.0
2017-05-30 12:10:00,88.64,88.65,88.63,88.65,37567.0,58.0903,58.0968,58.0837,58.0968,37567.0
2017-05-30 12:15:00,88.65,88.65,88.64,88.65,12357.0,58.0968,58.0968,58.0903,58.0968,12357.0
2017-05-30 12:20:00,88.65,88.66,88.64,88.65,44481.0,58.0968,58.1034,58.0903,58.0968,44481.0
2017-05-30 12:25:00,88.65,88.66,88.65,88.65,5707.0,58.0968,58.1034,58.0968,58.0968,5707.0
2017-05-30 12:30:00,88.66,88.67,88.65,88.66,24415.0,58.1034,58.11,58.0968,58.1034,24415.0
2017-05-30 12:35:00,88.66,88.67,88.66,88.66,11858.0,58.1034,58.11,58.1034,58.1034,11858.0
2017-05-30 12:40:00,88.67,88.67,88.66,88.66,16877.0,58.11,58.11,58.1034,58.1034,16877.0
2017-05-30 12:45:00,88.67,88.67,88.66,88.66,37414.0,58.11,58.11,58.1034,58.1034,37414.0
2017-05-30 12:50:00,88.67,88.67,88.66,88.66,19749.0,58.11,58.11,58.1034,58.1034,19749.0
2017-05-30 12:55:00,88.67,88.67,88.66,88.66,16496.0,58.11,58.11,58.1034,58.1034,16496.0
2017-05-30 13:00:00,88.67,88.68,88.65,88.66,109443.0,58.11,58.1165,58.0968,58.1034,109443.0
2017-05-30 13:05:00,88.66,88.67,88.65,88.66,41373.0,58.1034,58.11,58.0968,58.1034,41373.0
2017-05-30 13:10:00,88.66,88.67,88.66,88.66,4539.0,58.1034,58.11,58.1034,58.1034,4539.0
2017-05-30 13:15:00,88.66,88.67,88.66,88.66,15128.0,58.1034,58.11,58.1034,58.1034,15128.0
2017-05-30 13:20:00,88.67,88.67,88.66,88.67,13829.0,58.11,58.11,58.1034,58.11,13829.0
2017-05-30 13:25:00,88.67,88.67,88.65,88.65,28123.0,58.11,58.11,58.0968,58.0968,28123.0
2017-05-30 13:30:00,88.65,88.66,88.65,88.66,8233.0,58.0968,58.1034,58.0968,58.1034,8233.0
2017-05-30 13:35:00,88.65,88.66,88.65,88.66,16394.0,58.0968,58.1034,58.0968,58.1034,16394.0
2017-05-30 13:40:00,88.65,88.66,88.65,88.65,17337.0,58.0968,58.1034,58.0968,58.0968,17337.0
2017-05-30 13:45:00,88.65,88.66,88.65,88.65,41961.0,58.0968,58.1034,58.0968,58.0968,41961.0
2017-05-30 13:50:00,88.65,88.66,88.63,88.63,42017.0,58.0968,58.1034,58.0837,58.0837,42017.0
2017-05-30 13:55:00,88.63,88.64,88.62,88.64,68308.0,58.0837,58.0903,58.0772,58.0903,68308.0
2017-05-30 14:00:00,88.64,88.65,88.63,88.64,40298.0,58.0903,58.0968,58.0837,58.0903,40298.0
2017-05-30 14:05:00,88.64,88.65,88.63,88.65,33629.0,58.0903,58.0968,58.0837,58.0968,33629.0
2017-05-30 14:10:00,88.65,88.66,88.64,88.65,52632.0,58.0968,58.1034,58.0903,58.0968,52632.0
2017-05-30 14:15:00,88.66,88.66,88.64,88.65,33490.0,58.1034,58.1034,58.0903,58.0968,33490.0
2017-05-30 14:20:00,88.64,88.66,88.64,88.65,29902.0,58.0903,58.1034,58.0903,58.0968,29902.0
2017-05-30 14:25:00,88.66,88.66,88.64,88.64,24791.0,58.1034,58.1034,58.0903,58.0903,24791.0
2017-05-30 14:30:00,88.64,88.65,88.64,88.65,31971.0,58.0903,58.0968,58.0903,58.0968,31971.0
2017-05-30 14:35:00,88.65,88.65,88.64,88.65,17397.0,58.0968,58.0968,58.0903,58.0968,17397.0
2017-05-30 14:40:00,88.65,88.66,88.64,88.65,37925.0,58.0968,58.1034,58.0903,58.0968,37925.0
2017-05-30 14:45:00,88.66,88.66,88.64,88.65,42495.0,58.1034,58.1034,58.0903,58.0968,42495.0
2017-05-30 14:50:00,88.65,88.67,88.64,88.67,37128.0,58.0968,58.11,58.0903,58.11,37128.0
2017-05-30 14:55:00,88.67,88.69,88.66,88.68,101380.0,58.11,58.1231,58.1034,58.1165,101380.0
2017-05-30 15:00:00,88.68,88.69,88.67,88.68,334621.0,58.1165,58.1231,58.11,58.1165,334621.0
2017-05-30 15:05:00,88.67,88.68,88.67,88.68,21797.0,58.11,58.1165,58.11,58.1165,21797.0
2017-05-30 15:10:00,88.67,88.7,88.67,88.7,66310.0,58.11,58.1296,58.11,58.1296,66310.0
2017-05-30 15:15:00,88.69,88.7,88.66,88.67,89292.0,58.1231,58.1296,58.1034,58.11,89292.0
2017-05-30 15:20:00,88.66,88.68,88.66,88.67,60471.0,58.1034,58.1165,58.1034,58.11,60471.0
2017-05-30 15:25:00,88.68,88.68,88.67,88.67,19719.0,58.1165,58.1165,58.11,58.11,19719.0
2017-05-30 15:30:00,88.67,88.68,88.66,88.67,57063.0,58.11,58.1165,58.1034,58.11,57063.0
2017-05-30 15:35:00,88.67,88.68,88.65,88.66,78498.0,58.11,58.1165,58.0968,58.1034,78498.0
2017-05-30 15:40:00,88.66,88.68,88.66,88.67,70291.0,58.1034,58.1165,58.1034,58.11,70291.0
2017-05-30 15:45:00,88.66,88.67,88.66,88.66,88411.0,58.1034,58.11,58.1034,58.1034,88411.0
2017-05-30 15:50:00,88.66,88.67,88.63,88.63,170549.0,58.1034,58.11,58.0837,58.0837,170549.0
2017-05-30 15:55:00,88.64,88.64,88.62,88.63,504216.0,58.0903,58.0903,58.0772,58.0837,504216.0
2017-05-31 09:30:00,88.67,88.68,88.64,88.67,87616.0,58.11,58.1165,58.0903,58.11,87616.0
2017-05-31 09:35:00,88.67,88.68,88.66,88.67,48994.0,58.11,58.1165,58.1034,58.11,48994.0
2017-05-31 09:40:00,88.67,88.67,88.65,88.66,23261.0,58.11,58.11,58.0968,58.1034,23261.0
2017-05-31 09:45:00,88.66,88.67,88.62,88.63,133468.0,58.1034,58.11,58.0772,58.0837,133468.0
2017-05-31 09:50:00,88.63,88.64,88.59,88.59,121932.0,58.0837,58.0903,58.0575,58.0575,121932.0
2017-05-31 09:55:00,88.59,88.59,88.57,88.58,71100.0,58.0575,58.0575,58.0444,58.051,71100.0
2017-05-31 10:00:00,88.58,88.58,88.55,88.57,194164.0,58.051,58.051,58.0313,58.0444,194164.0
2017-05-31 10:05:00,88.56,88.57,88.54,88.56,92776.0,58.0379,58.0444,58.0248,58.0379,92776.0
2017-05-31 10:10:00,88.56,88.57,88.53,88.54,435977.0,58.0379,58.0444,58.0182,58.0248,435977.0
2017-05-31 10:15:00,88.54,88.55,88.53,88.55,132745.0,58.0248,58.0313,58.0182,58.0313,132745.0
2017-05-31 10:20:00,88.55,88.56,88.54,88.56,45817.0,58.0313,58.0379,58.0248,58.0379,45817.0
2017-05-31 10:25:00,88.56,88.59,88.54,88.59,619965.0,58.0379,58.0575,58.0248,58.0575,619965.0
2017-05-31 10:30:00,88.59,88.6,88.54,88.56,364406.0,58.0575,58.0641,58.0248,58.0379,364406.0
2017-05-31 10:35:00,88.57,88.59,88.54,88.56,943594.0,58.0444,58.0575,58.0248,58.0379,943594.0
2017-05-31 10:40:00,88.56,88.58,88.54,88.55,960238.0,58.0379,58.051,58.0248,58.0313,960238.0
2017-05-31 10:45:00,88.56,88.56,88.54,88.54,428753.0,58.0379,58.0379,58.0248,58.0248,428753.0
2017-05-31 10:50:00,88.55,88.57,88.54,88.57,156208.0,58.0313,58.0444,58.0248,58.0444,156208.0
2017-05-31 10:55:00,88.57,88.58,88.56,88.56,265029.0,58.0444,58.051,58.0379,58.0379,265029.0
2017-05-31 11:00:00,88.56,88.58,88.56,88.58,116470.0,58.0379,58.051,58.0379,58.051,116470.0
2017-05-31 11:05:00,88.57,88.58,88.56,88.56,51886.0,58.0444,58.051,58.0379,58.0379,51886.0
2017-05-31 11:10:00,88.56,88.57,88.54,88.55,145240.0,58.0379,58.0444,58.0248,58.0313,145240.0
2017-05-31 11:15:00,88.54,88.56,88.53,88.56,182877.0,58.0248,58.0379,58.0182,58.0379,182877.0
2017-05-31 11:20:00,88.56,88.57,88.55,88.57,84666.0,58.0379,58.0444,58.0313,58.0444,84666.0
2017-05-31 11:25:00,88.57,88.58,88.53,88.56,689450.0,58.0444,58.051,58.0182,58.0379,689450.0
2017-05-31 11:30:00,88.56,88.56,88.55,88.55,99614.0,58.0379,58.0379,58.0313,58.0313,99614.0
2017-05-31 11:35:00,88.56,88.57,88.55,88.56,107465.0,58.0379,58.0444,58.0313,58.0379,107465.0
2017-05-31 11:40:00,88.56,88.58,88.55,88.57,75885.0,58.0379,58.051,58.0313,58.0444,75885.0
2017-05-31 11:45:00,88.57,88.6,88.56,88.6,105689.0,58.0444,58.0641,58.0379,58.0641,105689.0
2017-05-31 11:50:00,88.6,88.6,88.57,88.58,57435.0,58.0641,58.0641,58.0444,58.051,57435.0
2017-05-31 11:55:00,88.58,88.58,88.57,88.58,61330.0,58.051,58.051,58.0444,58.051,61330.0
2017-05-31 12:00:00,88.57,88.6,88.57,88.59,122972.0,58.0444,58.0641,58.0444,58.0575,122972.0
2017-05-31 12:05:00,88.6,88.61,88.59,88.61,93244.0,58.0641,58.0706,58.0575,58.0706,93244.0
2017-05-31 12:10:00,88.62,88.63,88.6,88.61,158617.0,58.0772,58.0837,58.0641,58.0706,158617.0
2017-05-31 12:15:00,88.61,88.62,88.6,88.61,49997.0,58.0706,58.0772,58.0641,58.0706,49997.0
2017-05-31 12:20:00,88.62,88.62,88.6,88.62,206853.0,58.0772,58.0772,58.0641,58.0772,206853.0
2017-05-31 12:25:00,88.62,88.62,88.61,88.62,12469.0,58.0772,58.0772,58.0706,58.0772,12469.0
2017-05-31 12:30:00,88.61,88.64,88.61,88.64,40246.0,58.0706,58.0903,58.0706,58.0903,40246.0
2017-05-31 12:35:00,88.63,88.64,88.61,88.61,79678.0,58.0837,58.0903,58.0706,58.0706,79678.0
2017-05-31 12:40:00,88.61,88.62,88.61,88.62,40077.0,58.0706,58.0772,58.0706,58.0772,40077.0
2017-05-31 12:45:00,88.62,88.62,88.6,88.61,64727.0,58.0772,58.0772,58.0641,58.0706,64727.0
2017-05-31 12:50:00,88.61,88.62,88.59,88.62,64203.0,58.0706,58.0772,58.0575,58.0772,64203.0
2017-05-31 12:55:00,88.62,88.62,88.61,88.62,32385.0,58.0772,58.0772,58.0706,58.0772,32385.0
2017-05-31 13:00:00,88.62,88.64,88.61,88.63,82375.0,58.0772,58.0903,58.0706,58.0837,82375.0
2017-05-31 13:05:00,88.64,88.64,88.63,88.63,27242.0,58.0903,58.0903,58.0837,58.0837,27242.0
2017-05-31 13:10:00,88.64,88.65,88.63,88.65,169259.0,58.0903,58.0968,58.0837,58.0968,169259.0
2017-05-31 13:15:00,88.65,88.67,88.63,88.65,192421.0,58.0968,58.11,58.0837,58.0968,192421.0
2017-05-31 13:20:00,88.65,88.65,88.64,88.65,88108.0,58.0968,58.0968,58.0903,58.0968,88108.0
2017-05-31 13:25:00,88.65,88.65,88.64,88.64,156174.0,58.0968,58.0968,58.0903,58.0903,156174.0
2017-05-31 13:30:00,88.64,88.64,88.63,88.64,73683.0,58.0903,58.0903,58.0837,58.0903,73683.0
2017-05-31 13:35:00,88.64,88.64,88.63,88.63,28146.0,58.0903,58.0903,58.0837,58.0837,28146.0
2017-05-31 13:40:00,88.63,88.64,88.62,88.64,170707.0,58.0837,58.0903,58.0772,58.0903,170707.0
2017-05-31 13:45:00,88.63,88.64,88.63,88.64,10344.0,58.0837,58.0903,58.0837,58.0903,10344.0
2017-05-31 13:50:00,88.63,88.66,88.63,88.66,54620.0,58.0837,58.1034,58.0837,58.1034,54620.0
2017-05-31 13:55:00,88.66,88.66,88.65,88.66,45754.0,58.1034,58.1034,58.0968,58.1034,45754.0
2017-05-31 14:00:00,88.66,88.66,88.61,88.61,60199.0,58.1034,58.1034,58.0706,58.0706,60199.0
2017-05-31 14:05:00,88.61,88.63,88.61,88.62,23189.0,58.0706,58.0837,58.0706,58.0772,23189.0
2017-05-31 14:10:00,88.62,88.63,88.61,88.62,27361.0,58.0772,58.0837,58.0706,58.0772,27361.0
2017-05-31 14:15:00,88.63,88.65,88.62,88.64,36014.0,58.0837,58.0968,58.0772,58.0903,36014.0
2017-05-31 14:20:00,88.64,88.64,88.62,88.63,25114.0,58.0903,58.0903,58.0772,58.0837,25114.0
2017-05-31 14:25:00,88.63,88.63,88.62,88.63,13021.0,58.0837,58.0837,58.0772,58.0837,13021.0
2017-05-31 14:30:00,88.63,88.63,88.62,88.62,9812.0,58.0837,58.0837,58.0772,58.0772,9812.0
2017-05-31 14:35:00,88.62,88.63,88.62,88.63,16846.0,58.0772,58.0837,58.0772,58.0837,16846.0
2017-05-31 14:40:00,88.63,88.63,88.62,88.63,22220.0,58.0837,58.0837,58.0772,58.0837,22220.0
2017-05-31 14:45:00,88.63,88.63,88.62,88.63,30031.0,58.0837,58.0837,58.0772,58.0837,30031.0
2017-05-31 14:50:00,88.63,88.63,88.61,88.62,37556.0,58.0837,58.0837,58.0706,58.0772,37556.0
2017-05-31 14:55:00,88.62,88.63,88.61,88.61,77102.0,58.0772,58.0837,58.0706,58.0706,77102.0
2017-05-31 15:00:00,88.62,88.63,88.61,88.63,104312.0,58.0772,58.0837,58.0706,58.0837,104312.0
2017-05-31 15:05:00,88.63,88.63,88.61,88.62,91800.0,58.0837,58.0837,58.0706,58.0772,91800.0
2017-05-31 15:10:00,88.61,88.62,88.61,88.61,30054.0,58.0706,58.0772,58.0706,58.0706,30054.0
2017-05-31 15:15:00,88.61,88.62,88.61,88.62,47671.0,58.0706,58.0772,58.0706,58.0772,47671.0
2017-05-31 15:20:00,88.61,88.62,88.61,88.61,18078.0,58.0706,58.0772,58.0706,58.0706,18078.0
2017-05-31 15:25:00,88.61,88.68,88.61,88.67,257273.0,58.0706,58.1165,58.0706,58.11,257273.0
2017-05-31 15:30:00,88.67,88.69,88.66,88.69,154073.0,58.11,58.1231,58.1034,58.1231,154073.0
2017-05-31 15:35:00,88.69,88.7,88.65,88.65,109241.0,58.1231,58.1296,58.0968,58.0968,109241.0
2017-05-31 15:40:00,88.65,88.67,88.65,88.66,184584.0,58.0968,58.11,58.0968,58.1034,184584.0
2017-05-31 15:45:00,88.65,88.66,88.65,88.66,197819.0,58.0968,58.1034,58.0968,58.1034,197819.0
2017-05-31 15:50:00,88.65,88.66,88.64,88.64,263148.0,58.0968,58.1034,58.0903,58.0903,263148.0
2017-05-31 15:55:00,88.64,88.68,88.64,88.67,1056203.0,58.0903,58.1165,58.0903,58.11,1056203.0
2017-06-01 09:30:00,88.36,88.38,88.28,88.32,279364.0,58.1535,58.1667,58.1009,58.1272,279364.0
2017-06-01 09:35:00,88.31,88.33,88.29,88.31,143267.0,58.1206,58.1338,58.1074,58.1206,143267.0
2017-06-01 09:40:00,88.33,88.35,88.31,88.33,193507.0,58.1338,58.1469,58.1206,58.1338,193507.0
2017-06-01 09:45:00,88.34,88.41,88.33,88.41,170525.0,58.1403,58.1864,58.1338,58.1864,170525.0
2017-06-01 09:50:00,88.41,88.43,88.4,88.41,1637005.0,58.1864,58.1996,58.1798,58.1864,1637005.0
2017-06-01 09:55:00,88.4,88.41,88.4,88.41,64482.0,58.1798,58.1864,58.1798,58.1864,64482.0
2017-06-01 10:00:00,88.41,88.43,88.4,88.42,72978.0,58.1864,58.1996,58.1798,58.193,72978.0
2017-06-01 10:05:00,88.42,88.44,88.41,88.42,90170.0,58.193,58.2062,58.1864,58.193,90170.0
2017-06-01 10:10:00,88.42,88.45,88.38,88.43,1376095.0,58.193,58.2127,58.1667,58.1996,1376095.0
2017-06-01 10:15:00,88.44,88.44,88.38,88.39,407279.0,58.2062,58.2062,58.1667,58.1732,407279.0
2017-06-01 10:20:00,88.39,88.43,88.39,88.43,130587.0,58.1732,58.1996,58.1732,58.1996,130587.0
2017-06-01 10:25:00,88.42,88.43,88.38,88.39,118875.0,58.193,58.1996,58.1667,58.1732,118875.0
2017-06-01 10:30:00,88.38,88.39,88.37,88.39,57410.0,58.1667,58.1732,58.1601,58.1732,57410.0
2017-06-01 10:35:00,88.38,88.39,88.37,88.38,78807.0,58.1667,58.1732,58.1601,58.1667,78807.0
2017-06-01 10:40:00,88.38,88.38,88.34,88.37,289446.0,58.1667,58.1667,58.1403,58.1601,289446.0
2017-06-01 10:45:00,88.37,88.39,88.36,88.38,71324.0,58.1601,58.1732,58.1535,58.1667,71324.0
2017-06-01 10:50:00,88.38,88.38,88.35,88.37,90701.0,58.1667,58.1667,58.1469,58.1601,90701.0
2017-06-01 10:55:00,88.37,88.41,88.36,88.4,65908.0,58.1601,58.1864,58.1535,58.1798,65908.0
2017-06-01 11:00:00,88.4,88.41,88.38,88.4,330385.0,58.1798,58.1864,58.1667,58.1798,330385.0
2017-06-01 11:05:00,88.41,88.43,88.4,88.43,443904.0,58.1864,58.1996,58.1798,58.1996,443904.0
2017-06-01 11:10:00,88.43,88.44,88.42,88.44,68470.0,58.1996,58.2062,58.193,58.2062,68470.0
2017-06-01 11:15:00,88.44,88.45,88.43,88.43,67357.0,58.2062,58.2127,58.1996,58.1996,67357.0
2017-06-01 11:20:00,88.44,88.45,88.43,88.45,37152.0,58.2062,58.2127,58.1996,58.2127,37152.0
2017-06-01 11:25:00,88.45,88.45,88.44,88.45,41408.0,58.2127,58.2127,58.2062,58.2127,41408.0
2017-06-01 11:30:00,88.45,88.46,88.44,88.46,58924.0,58.2127,58.2193,58.2062,58.2193,58924.0
2017-06-01 11:35:00,88.45,88.47,88.45,88.47,43899.0,58.2127,58.2259,58.2127,58.2259,43899.0
2017-06-01 11:40:00,88.47,88.47,88.44,88.45,85348.0,58.2259,58.2259,58.2062,58.2127,85348.0
2017-06-01 11:45:00,88.45,88.45,88.44,88.45,51764.0,58.2127,58.2127,58.2062,58.2127,51764.0
2017-06-01 11:50:00,88.45,88.45,88.44,88.45,347748.0,58.2127,58.2127,58.2062,58.2127,347748.0
2017-06-01 11:55:00,88.44,88.45,88.44,88.45,171689.0,58.2062,58.2127,58.2062,58.2127,171689.0
2017-06-01 12:00:00,88.45,88.46,88.44,88.45,76053.0,58.2127,58.2193,58.2062,58.2127,76053.0
2017-06-01 12:05:00,88.46,88.47,88.45,88.46,72093.0,58.2193,58.2259,58.2127,58.2193,72093.0
2017-06-01 12:10:00,88.45,88.47,88.44,88.45,101822.0,58.2127,58.2259,58.2062,58.2127,101822.0
2017-06-01 12:15:00,88.46,88.46,88.45,88.46,27887.0,58.2193,58.2193,58.2127,58.2193,27887.0
2017-06-01 12:20:00,88.46,88.47,88.45,88.47,258630.0,58.2193,58.2259,58.2127,58.2259,258630.0
2017-06-01 12:25:00,88.47,88.47,88.44,88.45,253305.0,58.2259,58.2259,58.2062,58.2127,253305.0
2017-06-01 12:30:00,88.45,88.45,88.41,88.45,487368.0,58.2127,58.2127,58.1864,58.2127,487368.0
2017-06-01 12:35:00,88.45,88.46,88.44,88.46,62046.0,58.2127,58.2193,58.2062,58.2193,62046.0
2017-06-01 12:40:00,88.46,88.47,88.45,88.47,31807.0,58.2193,58.2259,58.2127,58.2259,31807.0
2017-06-01 12:45:00,88.47,88.47,88.46,88.46,50964.0,58.2259,58.2259,58.2193,58.2193,50964.0
2017-06-01 12:50:00,88.47,88.48,88.46,88.48,44439.0,58.2259,58.2325,58.2193,58.2325,44439.0
2017-06-01 12:55:00,88.47,88.48,88.47,88.47,49138.0,58.2259,58.2325,58.2259,58.2259,49138.0
2017-06-01 13:00:00,88.48,88.49,88.47,88.48,88146.0,58.2325,58.2391,58.2259,58.2325,88146.0
2017-06-01 13:05:00,88.49,88.49,88.48,88.48,66248.0,58.2391,58.2391,58.2325,58.2325,66248.0
2017-06-01 13:10:00,88.49,88.49,88.48,88.48,32632.0,58.2391,58.2391,58.2325,58.2325,32632.0
2017-06-01 13:15:00,88.49,88.49,88.48,88.48,49276.0,58.2391,58.2391,58.2325,58.2325,49276.0
2017-06-01 13:20:00,88.48,88.5,88.48,88.48,71882.0,58.2325,58.2456,58.2325,58.2325,71882.0
2017-06-01 13:25:00,88.49,88.5,88.48,88.49,36955.0,58.2391,58.2456,58.2325,58.2391,36955.0
2017-06-01 13:30:00,88.5,88.5,88.49,88.49,48091.0,58.2456,58.2456,58.2391,58.2391,48091.0
2017-06-01 13:35:00,88.5,88.5,88.49,88.49,43828.0,58.2456,58.2456,58.2391,58.2391,43828.0
2017-06-01 13:40:00,88.5,88.5,88.49,88.49,66707.0,58.2456,58.2456,58.2391,58.2391,66707.0
2017-06-01 13:45:00,88.5,88.51,88.49,88.5,48357.0,58.2456,58.2522,58.2391,58.2456,48357.0
2017-06-01 13:50:00,88.51,88.51,88.5,88.5,68899.0,58.2522,58.2522,58.2456,58.2456,68899.0
2017-06-01 13:55:00,88.51,88.51,88.5,88.51,59549.0,58.2522,58.2522,58.2456,58.2522,59549.0
2017-06-01 14:00:00,88.5,88.51,88.46,88.47,101920.0,58.2456,58.2522,58.2193,58.2259,101920.0
2017-06-01 14:05:00,88.47,88.49,88.47,88.48,94554.0,58.2259,58.2391,58.2259,58.2325,94554.0
2017-06-01 14:10:00,88.49,88.5,88.46,88.46,132220.0,58.2391,58.2456,58.2193,58.2193,132220.0
2017-06-01 14:15:00,88.45,88.48,88.44,88.47,147047.0,58.2127,58.2325,58.2062,58.2259,147047.0
2017-06-01 14:20:00,88.47,88.48,88.46,88.47,60839.0,58.2259,58.2325,58.2193,58.2259,60839.0
2017-06-01 14:25:00,88.46,88.49,88.46,88.48,150487.0,58.2193,58.2391,58.2193,58.2325,150487.0
2017-06-01 14:30:00,88.48,88.48,88.46,88.48,115455.0,58.2325,58.2325,58.2193,58.2325,115455.0
2017-06-01 14:35:00,88.48,88.48,88.46,88.48,176989.0,58.2325,58.2325,58.2193,58.2325,176989.0
2017-06-01 14:40:00,88.48,88.49,88.47,88.49,46195.0,58.2325,58.2391,58.2259,58.2391,46195.0
2017-06-01 14:45:00,88.49,88.5,88.48,88.5,59878.0,58.2391,58.2456,58.2325,58.2456,59878.0
2017-06-01 14:50:00,88.5,88.5,88.49,88.5,34705.0,58.2456,58.2456,58.2391,58.2456,34705.0
2017-06-01 14:55:00,88.5,88.5,88.49,88.5,60456.0,58.2456,58.2456,58.2391,58.2456,60456.0
2017-06-01 15:00:00,88.5,88.5,88.49,88.49,50148.0,58.2456,58.2456,58.2391,58.2391,50148.0
2017-06-01 15:05:00,88.49,88.5,88.47,88.48,92041.0,58.2391,58.2456,58.2259,58.2325,92041.0
2017-06-01 15:10:00,88.47,88.48,88.47,88.48,32690.0,58.2259,58.2325,58.2259,58.2325,32690.0
2017-06-01 15:15:00,88.47,88.48,88.45,88.47,47772.0,58.2259,58.2325,58.2127,58.2259,47772.0
2017-06-01 15:20:00,88.47,88.47,88.46,88.46,34235.0,58.2259,58.2259,58.2193,58.2193,34235.0
2017-06-01 15:25:00,88.46,88.47,88.46,88.47,26987.0,58.2193,58.2259,58.2193,58.2259,26987.0
2017-06-01 15:30:00,88.47,88.48,88.46,88.47,83859.0,58.2259,58.2325,58.2193,58.2259,83859.0
2017-06-01 15:35:00,88.48,88.48,88.45,88.46,298130.0,58.2325,58.2325,58.2127,58.2193,298130.0
2017-06-01 15:40:00,88.46,88.48,88.45,88.48,164857.0,58.2193,58.2325,58.2127,58.2325,164857.0
2017-06-01 15:45:00,88.48,88.52,88.47,88.51,532227.0,58.2325,58.2588,58.2259,58.2522,532227.0
2017-06-01 15:50:00,88.52,88.54,88.5,88.52,765233.0,58.2588,58.272,58.2456,58.2588,765233.0
2017-06-01 15:55:00,88.53,88.6,88.52,88.59,1873572.0,58.2654,58.3115,58.2588,58.3049,1873572.0
2017-06-02 09:30:00,88.55,88.58,88.5,88.52,70958.0,58.2786,58.2983,58.2456,58.2588,70958.0
2017-06-02 09:35:00,88.52,88.57,88.51,88.53,111582.0,58.2588,58.2917,58.2522,58.2654,111582.0
2017-06-02 09:40:00,88.53,88.57,88.53,88.57,146829.0,58.2654,58.2917,58.2654,58.2917,146829.0
2017-06-02 09:45:00,88.56,88.59,88.56,88.59,185924.0,58.2851,58.3049,58.2851,58.3049,185924.0
2017-06-02 09:50:00,88.59,88.59,88.56,88.57,74900.0,58.3049,58.3049,58.2851,58.2917,74900.0
2017-06-02 09:55:00,88.57,88.62,88.56,88.59,440234.0,58.2917,58.3246,58.2851,58.3049,440234.0
2017-06-02 10:00:00,88.59,88.61,88.58,88.61,248797.0,58.3049,58.318,58.2983,58.318,248797.0
2017-06-02 10:05:00,88.61,88.62,88.61,88.62,23456.0,58.318,58.3246,58.318,58.3246,23456.0
2017-06-02 10:10:00,88.62,88.64,88.61,88.63,129422.0,58.3246,58.3378,58.318,58.3312,129422.0
2017-06-02 10:15:00,88.63,88.64,88.62,88.63,25413.0,58.3312,58.3378,58.3246,58.3312,25413.0
2017-06-02 10:20:00,88.63,88.64,88.62,88.63,15078.0,58.3312,58.3378,58.3246,58.3312,15078.0
2017-06-02 10:25:00,88.63,88.63,88.62,88.63,17827.0,58.3312,58.3312,58.3246,58.3312,17827.0
2017-06-02 10:30:00,88.63,88.63,88.62,88.63,16457.0,58.3312,58.3312,58.3246,58.3312,16457.0
2017-06-02 10:35:00,88.62,88.63,88.61,88.62,15964.0,58.3246,58.3312,58.318,58.3246,15964.0
2017-06-02 10:40:00,88.63,88.63,88.62,88.62,6596.0,58.3312,58.3312,58.3246,58.3246,6596.0
2017-06-02 10:45:00,88.62,88.63,88.61,88.62,69758.0,58.3246,58.3312,58.318,58.3246,69758.0
2017-06-02 10:50:00,88.62,88.64,88.61,88.64,157827.0,58.3246,58.3378,58.318,58.3378,157827.0
2017-06-02 10:55:00,88.64,88.65,88.63,88.63,91191.0,58.3378,58.3444,58.3312,58.3312,91191.0
2017-06-02 11:00:00,88.63,88.65,88.62,88.63,88503.0,58.3312,58.3444,58.3246,58.3312,88503.0
2017-06-02 11:05:00,88.63,88.63,88.62,88.63,50146.0,58.3312,58.3312,58.3246,58.3312,50146.0
2017-06-02 11:10:00,88.63,88.64,88.61,88.62,222610.0,58.3312,58.3378,58.318,58.3246,222610.0
2017-06-02 11:15:00,88.63,88.63,88.61,88.62,67331.0,58.3312,58.3312,58.318,58.3246,67331.0
2017-06-02 11:20:00,88.62,88.62,88.6,88.62,91739.0,58.3246,58.3246,58.3115,58.3246,91739.0
2017-06-02 11:25:00,88.62,88.62,88.61,88.62,60991.0,58.3246,58.3246,58.318,58.3246,60991.0
2017-06-02 11:30:00,88.62,88.63,88.61,88.63,105509.0,58.3246,58.3312,58.318,58.3312,105509.0
2017-06-02 11:35:00,88.62,88.66,88.61,88.65,504442.0,58.3246,58.3509,58.318,58.3444,504442.0
2017-06-02 11:40:00,88.65,88.66,88.64,88.65,619967.0,58.3444,58.3509,58.3378,58.3444,619967.0
2017-06-02 11:45:00,88.64,88.65,88.62,88.64,133617.0,58.3378,58.3444,58.3246,58.3378,133617.0
2017-06-02 11:50:00,88.64,88.66,88.63,88.66,147329.0,58.3378,58.3509,58.3312,58.3509,147329.0
2017-06-02 11:55:00,88.66,88.66,88.63,88.64,53822.0,58.3509,58.3509,58.3312,58.3378,53822.0
2017-06-02 12:00:00,88.65,88.65,88.63,88.64,40257.0,58.3444,58.3444,58.3312,58.3378,40257.0
2017-06-02 12:05:00,88.64,88.65,88.61,88.62,67420.0,58.3378,58.3444,58.318,58.3246,67420.0
2017-06-02 12:10:00,88.62,88.63,88.6,88.61,74071.0,58.3246,58.3312,58.3115,58.318,74071.0
2017-06-02 12:15:00,88.61,88.63,88.6,88.63,85440.0,58.318,58.3312,58.3115,58.3312,85440.0
2017-06-02 12:20:00,88.62,88.64,88.61,88.63,357114.0,58.3246,58.3378,58.318,58.3312,357114.0
2017-06-02 12:25:00,88.63,88.63,88.61,88.62,56751.0,58.3312,58.3312,58.318,58.3246,56751.0
2017-06-02 12:30:00,88.61,88.62,88.6,88.61,55862.0,58.318,58.3246,58.3115,58.318,55862.0
2017-06-02 12:35:00,88.61,88.61,88.6,88.61,36158.0,58.318,58.318,58.3115,58.318,36158.0
2017-06-02 12:40:00,88.61,88.61,88.6,88.61,25659.0,58.318,58.318,58.3115,58.318,25659.0
2017-06-02 12:45:00,88.61,88.62,88.6,88.61,46003.0,58.318,58.3246,58.3115,58.318,46003.0
2017-06-02 12:50:00,88.61,88.62,88.6,88.61,373154.0,58.318,58.3246,58.3115,58.318,373154.0
2017-06-02 12:55:00,88.62,88.62,88.6,88.61,62499.0,58.3246,58.3246,58.3115,58.318,62499.0
2017-06-02 13:00:00,88.61,88.61,88.6,88.61,38860.0,58.318,58.318,58.3115,58.318,38860.0
2017-06-02 13:05:00,88.61,88.61,88.6,88.61,41247.0,58.318,58.318,58.3115,58.318,41247.0
2017-06-02 13:10:00,88.61,88.64,88.6,88.63,255388.0,58.318,58.3378,58.3115,58.3312,255388.0
2017-06-02 13:15:00,88.64,88.64,88.62,88.63,131980.0,58.3378,58.3378,58.3246,58.3312,131980.0
2017-06-02 13:20:00,88.62,88.63,88.62,88.62,69392.0,58.3246,58.3312,58.3246,58.3246,69392.0
2017-06-02 13:25:00,88.62,88.64,88.62,88.63,150847.0,58.3246,58.3378,58.3246,58.3312,150847.0
2017-06-02 13:30:00,88.63,88.64,88.62,88.63,114473.0,58.3312,58.3378,58.3246,58.3312,114473.0
2017-06-02 13:35:00,88.63,88.64,88.6,88.62,121498.0,58.3312,58.3378,58.3115,58.3246,121498.0
2017-06-02 13:40:00,88.62,88.63,88.6,88.62,52001.0,58.3246,58.3312,58.3115,58.3246,52001.0
2017-06-02 13:45:00,88.62,88.63,88.61,88.61,61631.0,58.3246,58.3312,58.318,58.318,61631.0
2017-06-02 13:50:00,88.62,88.62,88.61,88.62,17475.0,58.3246,58.3246,58.318,58.3246,17475.0
2017-06-02 13:55:00,88.62,88.62,88.61,88.62,41539.0,58.3246,58.3246,58.318,58.3246,41539.0
2017-06-02 14:00:00,88.62,88.63,88.61,88.61,39287.0,58.3246,58.3312,58.318,58.318,39287.0
2017-06-02 14:05:00,88.61,88.62,88.61,88.62,27877.0,58.318,58.3246,58.318,58.3246,27877.0
2017-06-02 14:10:00,88.62,88.62,88.61,88.61,41254.0,58.3246,58.3246,58.318,58.318,41254.0
2017-06-02 14:15:00,88.61,88.62,88.61,88.62,28811.0,58.318,58.3246,58.318,58.3246,28811.0
2017-06-02 14:20:00,88.61,88.62,88.61,88.62,28827.0,58.318,58.3246,58.318,58.3246,28827.0
2017-06-02 14:25:00,88.61,88.62,88.59,88.59,135391.0,58.318,58.3246,58.3049,58.3049,135391.0
2017-06-02 14:30:00,88.59,88.61,88.59,88.59,113212.0,58.3049,58.318,58.3049,58.3049,113212.0
2017-06-02 14:35:00,88.6,88.6,88.59,88.6,37125.0,58.3115,58.3115,58.3049,58.3115,37125.0
2017-06-02 14:40:00,88.6,88.61,88.59,88.59,55849.0,58.3115,58.318,58.3049,58.3049,55849.0
2017-06-02 14:45:00,88.59,88.6,88.59,88.6,32996.0,58.3049,58.3115,58.3049,58.3115,32996.0
2017-06-02 14:50:00,88.59,88.6,88.58,88.58,96431.0,58.3049,58.3115,58.2983,58.2983,96431.0
2017-06-02 14:55:00,88.58,88.59,88.57,88.57,50499.0,58.2983,58.3049,58.2917,58.2917,50499.0
2017-06-02 15:00:00,88.58,88.58,88.56,88.57,90217.0,58.2983,58.2983,58.2851,58.2917,90217.0
2017-06-02 15:05:00,88.56,88.58,88.56,88.58,83276.0,58.2851,58.2983,58.2851,58.2983,83276.0
2017-06-02 15:10:00,88.58,88.62,88.57,88.62,221130.0,58.2983,58.3246,58.2917,58.3246,221130.0
2017-06-02 15:15:00,88.62,88.62,88.61,88.61,22620.0,58.3246,58.3246,58.318,58.318,22620.0
2017-06-02 15:20:00,88.62,88.63,88.61,88.63,23231.0,58.3246,58.3312,58.318,58.3312,23231.0
2017-06-02 15:25:00,88.63,88.64,88.63,88.63,43886.0,58.3312,58.3378,58.3312,58.3312,43886.0
2017-06-02 15:30:00,88.63,88.64,88.63,88.64,16881.0,58.3312,58.3378,58.3312,58.3378,16881.0
2017-06-02 15:35:00,88.64,88.64,88.63,88.64,37456.0,58.3378,58.3378,58.3312,58.3378,37456.0
2017-06-02 15:40:00,88.64,88.64,88.61,88.62,65060.0,58.3378,58.3378,58.318,58.3246,65060.0
2017-06-02 15:45:00,88.62,88.63,88.61,88.62,39752.0,58.3246,58.3312,58.318,58.3246,39752.0
2017-06-02 15:50:00,88.62,88.63,88.62,88.62,59007.0,58.3246,58.3312,58.3246,58.3246,59007.0
2017-06-02 15:55:00,88.63,88.63,88.6,88.62,474897.0,58.3312,58.3312,58.3115,58.3246,474897.0
2017-06-05 09:30:00,88.55,88.64,88.5,88.58,75094.0,58.2786,58.3378,58.2456,58.2983,75094.0
2017-06-05 09:35:00,88.58,88.6,88.52,88.55,125851.0,58.2983,58.3115,58.2588,58.2786,125851.0
2017-06-05 09:40:00,88.55,88.55,88.53,88.54,119261.0,58.2786,58.2786,58.2654,58.272,119261.0
2017-06-05 09:45:00,88.54,88.54,88.53,88.54,29462.0,58.272,58.272,58.2654,58.272,29462.0
2017-06-05 09:50:00,88.54,88.56,88.53,88.55,60889.0,58.272,58.2851,58.2654,58.2786,60889.0
2017-06-05 09:55:00,88.55,88.56,88.53,88.53,27713.0,58.2786,58.2851,58.2654,58.2654,27713.0
2017-06-05 10:00:00,88.54,88.59,88.53,88.58,33539.0,58.272,58.3049,58.2654,58.2983,33539.0
2017-06-05 10:05:00,88.58,88.59,88.57,88.59,182282.0,58.2983,58.3049,58.2917,58.3049,182282.0
2017-06-05 10:10:00,88.58,88.6,88.58,88.59,475371.0,58.2983,58.3115,58.2983,58.3049,475371.0
2017-06-05 10:15:00,88.59,88.61,88.59,88.6,37036.0,58.3049,58.318,58.3049,58.3115,37036.0
2017-06-05 10:20:00,88.61,88.61,88.59,88.59,49740.0,58.318,58.318,58.3049,58.3049,49740.0
2017-06-05 10:25:00,88.59,88.61,88.59,88.6,44908.0,58.3049,58.318,58.3049,58.3115,44908.0
2017-06-05 10:30:00,88.59,88.61,88.59,88.6,21396.0,58.3049,58.318,58.3049,58.3115,21396.0
2017-06-05 10:35:00,88.61,88.61,88.55,88.58,84321.0,58.318,58.318,58.2786,58.2983,84321.0
2017-06-05 10:40:00,88.57,88.58,88.57,88.58,21187.0,58.2917,58.2983,58.2917,58.2983,21187.0
2017-06-05 10:45:00,88.58,88.58,88.57,88.58,19813.0,58.2983,58.2983,58.2917,58.2983,19813.0
2017-06-05 10:50:00,88.58,88.58,88.57,88.58,27288.0,58.2983,58.2983,58.2917,58.2983,27288.0
2017-06-05 10:55:00,88.58,88.58,88.57,88.58,23211.0,58.2983,58.2983,58.2917,58.2983,23211.0
2017-06-05 11:00:00,88.58,88.58,88.54,88.54,39802.0,58.2983,58.2983,58.272,58.272,39802.0
2017-06-05 11:05:00,88.55,88.56,88.53,88.55,32239.0,58.2786,58.2851,58.2654,58.2786,32239.0
2017-06-05 11:10:00,88.56,88.56,88.52,88.53,1294792.0,58.2851,58.2851,58.2588,58.2654,1294792.0
2017-06-05 11:15:00,88.53,88.53,88.52,88.53,30712.0,58.2654,58.2654,58.2588,58.2654,30712.0
2017-06-05 11:20:00,88.53,88.53,88.52,88.53,46056.0,58.2654,58.2654,58.2588,58.2654,46056.0
2017-06-05 11:25:00,88.52,88.53,88.51,88.51,206778.0,58.2588,58.2654,58.2522,58.2522,206778.0
2017-06-05 11:30:00,88.52,88.52,88.48,88.51,297810.0,58.2588,58.2588,58.2325,58.2522,297810.0
2017-06-05 11:35:00,88.51,88.52,88.5,88.52,67990.0,58.2522,58.2588,58.2456,58.2588,67990.0
2017-06-05 11:40:00,88.51,88.52,88.51,88.52,92923.0,58.2522,58.2588,58.2522,58.2588,92923.0
2017-06-05 11:45:00,88.52,88.52,88.51,88.52,39218.0,58.2588,58.2588,58.2522,58.2588,39218.0
2017-06-05 11:50:00,88.52,88.52,88.51,88.52,75445.0,58.2588,58.2588,58.2522,58.2588,75445.0
2017-06-05 11:55:00,88.52,88.53,88.51,88.53,154357.0,58.2588,58.2654,58.2522,58.2654,154357.0
2017-06-05 12:00:00,88.52,88.53,88.51,88.53,154970.0,58.2588,58.2654,58.2522,58.2654,154970.0
2017-06-05 12:05:00,88.53,88.54,88.52,88.53,45197.0,58.2654,58.272,58.2588,58.2654,45197.0
2017-06-05 12:10:00,88.52,88.53,88.52,88.53,45765.0,58.2588,58.2654,58.2588,58.2654,45765.0
2017-06-05 12:15:00,88.53,88.53,88.52,88.52,61890.0,58.2654,58.2654,58.2588,58.2588,61890.0
2017-06-05 12:20:00,88.53,88.54,88.52,88.54,61389.0,58.2654,58.272,58.2588,58.272,61389.0
2017-06-05 12:25:00,88.54,88.55,88.52,88.52,99023.0,58.272,58.2786,58.2588,58.2588,99023.0
2017-06-05 12:30:00,88.52,88.53,88.52,88.52,114804.0,58.2588,58.2654,58.2588,58.2588,114804.0
2017-06-05 12:35:00,88.53,88.53,88.52,88.52,13456.0,58.2654,58.2654,58.2588,58.2588,13456.0
2017-06-05 12:40:00,88.52,88.52,88.51,88.51,75310.0,58.2588,58.2588,58.2522,58.2522,75310.0
2017-06-05 12:45:00,88.51,88.52,88.49,88.49,62286.0,58.2522,58.2588,58.2391,58.2391,62286.0
2017-06-05 12:50:00,88.5,88.5,88.49,88.49,34083.0,58.2456,58.2456,58.2391,58.2391,34083.0
2017-06-05 12:55:00,88.49,88.5,88.48,88.48,70329.0,58.2391,58.2456,58.2325,58.2325,70329.0
2017-06-05 13:00:00,88.48,88.5,88.48,88.5,82933.0,58.2325,58.2456,58.2325,58.2456,82933.0
2017-06-05 13:05:00,88.5,88.51,88.49,88.51,48097.0,58.2456,58.2522,58.2391,58.2522,48097.0
2017-06-05 13:10:00,88.51,88.51,88.49,88.49,31511.0,58.2522,58.2522,58.2391,58.2391,31511.0
2017-06-05 13:15:00,88.5,88.5,88.48,88.48,29446.0,58.2456,58.2456,58.2325,58.2325,29446.0
2017-06-05 13:20:00,88.48,88.49,88.46,88.48,41412.0,58.2325,58.2391,58.2193,58.2325,41412.0
2017-06-05 13:25:00,88.48,88.5,88.48,88.49,46813.0,58.2325,58.2456,58.2325,58.2391,46813.0
2017-06-05 13:30:00,88.49,88.53,88.49,88.51,282848.0,58.2391,58.2654,58.2391,58.2522,282848.0
2017-06-05 13:35:00,88.51,88.51,88.5,88.51,18151.0,58.2522,58.2522,58.2456,58.2522,18151.0
2017-06-05 13:40:00,88.51,88.51,88.5,88.51,27330.0,58.2522,58.2522,58.2456,58.2522,27330.0
2017-06-05 13:45:00,88.51,88.51,88.5,88.51,21978.0,58.2522,58.2522,58.2456,58.2522,21978.0
2017-06-05 13:50:00,88.51,88.52,88.5,88.52,42069.0,58.2522,58.2588,58.2456,58.2588,42069.0
2017-06-05 13:55:00,88.52,88.52,88.51,88.52,22092.0,58.2588,58.2588,58.2522,58.2588,22092.0
2017-06-05 14:00:00,88.51,88.52,88.51,88.51,26807.0,58.2522,58.2588,58.2522,58.2522,26807.0
2017-06-05 14:05:00,88.51,88.52,88.51,88.51,59910.0,58.2522,58.2588,58.2522,58.2522,59910.0
2017-06-05 14:10:00,88.51,88.52,88.5,88.51,34375.0,58.2522,58.2588,58.2456,58.2522,34375.0
2017-06-05 14:15:00,88.5,88.51,88.5,88.51,27234.0,58.2456,58.2522,58.2456,58.2522,27234.0
2017-06-05 14:20:00,88.5,88.51,88.5,88.5,39802.0,58.2456,58.2522,58.2456,58.2456,39802.0
2017-06-05 14:25:00,88.5,88.51,88.5,88.5,23763.0,58.2456,58.2522,58.2456,58.2456,23763.0
2017-06-05 14:30:00,88.5,88.51,88.5,88.51,33510.0,58.2456,58.2522,58.2456,58.2522,33510.0
2017-06-05 14:35:00,88.5,88.51,88.5,88.51,71410.0,58.2456,58.2522,58.2456,58.2522,71410.0
2017-06-05 14:40:00,88.5,88.51,88.5,88.51,15916.0,58.2456,58.2522,58.2456,58.2522,15916.0
2017-06-05 14:45:00,88.5,88.51,88.49,88.5,29833.0,58.2456,58.2522,58.2391,58.2456,29833.0
2017-06-05 14:50:00,88.5,88.51,88.49,88.51,50629.0,58.2456,58.2522,58.2391,58.2522,50629.0
2017-06-05 14:55:00,88.51,88.52,88.5,88.51,67193.0,58.2522,58.2588,58.2456,58.2522,67193.0
2017-06-05 15:00:00,88.52,88.52,88.5,88.5,28090.0,58.2588,58.2588,58.2456,58.2456,28090.0
2017-06-05 15:05:00,88.51,88.52,88.5,88.51,96228.0,58.2522,58.2588,58.2456,58.2522,96228.0
2017-06-05 15:10:00,88.51,88.52,88.5,88.51,42671.0,58.2522,58.2588,58.2456,58.2522,42671.0
2017-06-05 15:15:00,88.51,88.52,88.51,88.52,29722.0,58.2522,58.2588,58.2522,58.2588,29722.0
2017-06-05 15:20:00,88.51,88.52,88.51,88.51,31814.0,58.2522,58.2588,58.2522,58.2522,31814.0
2017-06-05 15:25:00,88.51,88.52,88.51,88.52,27292.0,58.2522,58.2588,58.2522,58.2588,27292.0
2017-06-05 15:30:00,88.52,88.52,88.51,88.51,38622.0,58.2588,58.2588,58.2522,58.2522,38622.0
2017-06-05 15:35:00,88.51,88.52,88.51,88.52,32369.0,58.2522,58.2588,58.2522,58.2588,32369.0
2017-06-05 15:40:00,88.52,88.52,88.51,88.52,40832.0,58.2588,58.2588,58.2522,58.2588,40832.0
2017-06-05 15:45:00,88.51,88.52,88.51,88.52,132249.0,58.2522,58.2588,58.2522,58.2588,132249.0
2017-06-05 15:50:00,88.51,88.52,88.51,88.51,157918.0,58.2522,58.2588,58.2522,58.2522,157918.0
2017-06-05 15:55:00,88.51,88.52,88.48,88.51,453151.0,58.2522,58.2588,58.2325,58.2522,453151.0
2017-06-06 09:30:00,88.48,88.48,88.43,88.44,76232.0,58.2325,58.2325,58.1996,58.2062,76232.0
2017-06-06 09:35:00,88.44,88.46,88.43,88.44,110610.0,58.2062,58.2193,58.1996,58.2062,110610.0
2017-06-06 09:40:00,88.44,88.5,88.43,88.47,105739.0,58.2062,58.2456,58.1996,58.2259,105739.0
2017-06-06 09:45:00,88.47,88.47,88.45,88.45,129385.0,58.2259,58.2259,58.2127,58.2127,129385.0
2017-06-06 09:50:00,88.45,88.48,88.45,88.47,101743.0,58.2127,58.2325,58.2127,58.2259,101743.0
2017-06-06 09:55:00,88.46,88.51,88.46,88.47,151507.0,58.2193,58.2522,58.2193,58.2259,151507.0
2017-06-06 10:00:00,88.47,88.48,88.46,88.47,64651.0,58.2259,58.2325,58.2193,58.2259,64651.0
2017-06-06 10:05:00,88.47,88.47,88.44,88.45,122938.0,58.2259,58.2259,58.2062,58.2127,122938.0
2017-06-06 10:10:00,88.45,88.49,88.45,88.47,136526.0,58.2127,58.2391,58.2127,58.2259,136526.0
2017-06-06 10:15:00,88.47,88.49,88.47,88.47,154201.0,58.2259,58.2391,58.2259,58.2259,154201.0
2017-06-06 10:20:00,88.47,88.48,88.46,88.46,87828.0,58.2259,58.2325,58.2193,58.2193,87828.0
2017-06-06 10:25:00,88.46,88.49,88.46,88.47,81961.0,58.2193,58.2391,58.2193,58.2259,81961.0
2017-06-06 10:30:00,88.48,88.48,88.46,88.47,90239.0,58.2325,58.2325,58.2193,58.2259,90239.0
2017-06-06 10:35:00,88.47,88.47,88.45,88.45,114430.0,58.2259,58.2259,58.2127,58.2127,114430.0
2017-06-06 10:40:00,88.45,88.46,88.45,88.46,38130.0,58.2127,58.2193,58.2127,58.2193,38130.0
2017-06-06 10:45:00,88.46,88.46,88.45,88.45,30073.0,58.2193,58.2193,58.2127,58.2127,30073.0
2017-06-06 10:50:00,88.45,88.46,88.45,88.45,63491.0,58.2127,58.2193,58.2127,58.2127,63491.0
2017-06-06 10:55:00,88.45,88.46,88.44,88.45,109190.0,58.2127,58.2193,58.2062,58.2127,109190.0
2017-06-06 11:00:00,88.45,88.46,88.44,88.45,76855.0,58.2127,58.2193,58.2062,58.2127,76855.0
2017-06-06 11:05:00,88.45,88.46,88.43,88.45,163985.0,58.2127,58.2193,58.1996,58.2127,163985.0
2017-06-06 11:10:00,88.45,88.45,88.43,88.44,117896.0,58.2127,58.2127,58.1996,58.2062,117896.0
2017-06-06 11:15:00,88.45,88.45,88.43,88.43,104899.0,58.2127,58.2127,58.1996,58.1996,104899.0
2017-06-06 11:20:00,88.43,88.44,88.42,88.42,126303.0,58.1996,58.2062,58.193,58.193,126303.0
2017-06-06 11:25:00,88.42,88.43,88.42,88.43,55245.0,58.193,58.1996,58.193,58.1996,55245.0
2017-06-06 11:30:00,88.43,88.43,88.42,88.43,26715.0,58.1996,58.1996,58.193,58.1996,26715.0
2017-06-06 11:35:00,88.42,88.45,88.41,88.45,218220.0,58.193,58.2127,58.1864,58.2127,218220.0
2017-06-06 11:40:00,88.45,88.45,88.41,88.42,511259.0,58.2127,58.2127,58.1864,58.193,511259.0
2017-06-06 11:45:00,88.42,88.44,88.42,88.42,352297.0,58.193,58.2062,58.193,58.193,352297.0
2017-06-06 11:50:00,88.43,88.43,88.4,88.41,276963.0,58.1996,58.1996,58.1798,58.1864,276963.0
2017-06-06 11:55:00,88.41,88.41,88.4,88.41,327835.0,58.1864,58.1864,58.1798,58.1864,327835.0
2017-06-06 12:00:00,88.4,88.41,88.4,88.41,32311.0,58.1798,58.1864,58.1798,58.1864,32311.0
2017-06-06 12:05:00,88.41,88.43,88.4,88.42,113870.0,58.1864,58.1996,58.1798,58.193,113870.0
2017-06-06 12:10:00,88.42,88.43,88.42,88.42,50568.0,58.193,58.1996,58.193,58.193,50568.0
2017-06-06 12:15:00,88.42,88.44,88.42,88.44,42363.0,58.193,58.2062,58.193,58.2062,42363.0
2017-06-06 12:20:00,88.43,88.44,88.43,88.43,20313.0,58.1996,58.2062,58.1996,58.1996,20313.0
2017-06-06 12:25:00,88.43,88.44,88.42,88.42,56119.0,58.1996,58.2062,58.193,58.193,56119.0
2017-06-06 12:30:00,88.42,88.44,88.42,88.44,104786.0,58.193,58.2062,58.193,58.2062,104786.0
2017-06-06 12:35:00,88.44,88.45,88.43,88.44,41255.0,58.2062,58.2127,58.1996,58.2062,41255.0
2017-06-06 12:40:00,88.45,88.45,88.44,88.44,20799.0,58.2127,58.2127,58.2062,58.2062,20799.0
2017-06-06 12:45:00,88.45,88.45,88.43,88.44,47711.0,58.2127,58.2127,58.1996,58.2062,47711.0
2017-06-06 12:50:00,88.44,88.45,88.44,88.45,13049.0,58.2062,58.2127,58.2062,58.2127,13049.0
2017-06-06 12:55:00,88.45,88.45,88.44,88.44,32069.0,58.2127,58.2127,58.2062,58.2062,32069.0
2017-06-06 13:00:00,88.45,88.45,88.44,88.45,13756.0,58.2127,58.2127,58.2062,58.2127,13756.0
2017-06-06 13:05:00,88.44,88.44,88.43,88.44,111415.0,58.2062,58.2062,58.1996,58.2062,111415.0
2017-06-06 13:10:00,88.43,88.44,88.43,88.44,19049.0,58.1996,58.2062,58.1996,58.2062,19049.0
2017-06-06 13:15:00,88.43,88.44,88.42,88.42,56047.0,58.1996,58.2062,58.193,58.193,56047.0
2017-06-06 13:20:00,88.42,88.43,88.41,88.42,119288.0,58.193,58.1996,58.1864,58.193,119288.0
2017-06-06 13:25:00,88.41,88.42,88.41,88.42,33122.0,58.1864,58.193,58.1864,58.193,33122.0
2017-06-06 13:30:00,88.42,88.42,88.4,88.41,56311.0,58.193,58.193,58.1798,58.1864,56311.0
2017-06-06 13:35:00,88.4,88.41,88.4,88.4,40119.0,58.1798,58.1864,58.1798,58.1798,40119.0
2017-06-06 13:40:00,88.41,88.41,88.4,88.41,32532.0,58.1864,58.1864,58.1798,58.1864,32532.0
2017-06-06 13:45:00,88.4,88.42,88.4,88.41,100470.0,58.1798,58.193,58.1798,58.1864,100470.0
2017-06-06 13:50:00,88.4,88.42,88.4,88.42,68008.0,58.1798,58.193,58.1798,58.193,68008.0
2017-06-06 13:55:00,88.42,88.42,88.41,88.42,34175.0,58.193,58.193,58.1864,58.193,34175.0
2017-06-06 14:00:00,88.42,88.45,88.41,88.44,109634.0,58.193,58.2127,58.1864,58.2062,109634.0
2017-06-06 14:05:00,88.44,88.45,88.42,88.43,77180.0,58.2062,58.2127,58.193,58.1996,77180.0
2017-06-06 14:10:00,88.42,88.43,88.42,88.43,12483.0,58.193,58.1996,58.193,58.1996,12483.0
2017-06-06 14:15:00,88.43,88.43,88.42,88.42,14251.0,58.1996,58.1996,58.193,58.193,14251.0
2017-06-06 14:20:00,88.42,88.43,88.42,88.42,40148.0,58.193,58.1996,58.193,58.193,40148.0
2017-06-06 14:25:00,88.43,88.43,88.42,88.42,21022.0,58.1996,58.1996,58.193,58.193,21022.0
2017-06-06 14:30:00,88.42,88.45,88.42,88.45,104222.0,58.193,58.2127,58.193,58.2127,104222.0
2017-06-06 14:35:00,88.45,88.47,88.44,88.45,83040.0,58.2127,58.2259,58.2062,58.2127,83040.0
2017-06-06 14:40:00,88.44,88.47,88.44,88.47,80750.0,58.2062,58.2259,58.2062,58.2259,80750.0
2017-06-06 14:45:00,88.47,88.47,88.46,88.47,15482.0,58.2259,58.2259,58.2193,58.2259,15482.0
2017-06-06 14:50:00,88.47,88.47,88.46,88.47,52679.0,58.2259,58.2259,58.2193,58.2259,52679.0
2017-06-06 14:55:00,88.46,88.47,88.42,88.45,1307005.0,58.2193,58.2259,58.193,58.2127,1307005.0
2017-06-06 15:00:00,88.45,88.46,88.44,88.45,19353.0,58.2127,58.2193,58.2062,58.2127,19353.0
2017-06-06 15:05:00,88.45,88.45,88.44,88.45,57914.0,58.2127,58.2127,58.2062,58.2127,57914.0
2017-06-06 15:10:00,88.45,88.45,88.41,88.44,103999.0,58.2127,58.2127,58.1864,58.2062,103999.0
2017-06-06 15:15:00,88.45,88.45,88.43,88.44,69910.0,58.2127,58.2127,58.1996,58.2062,69910.0
2017-06-06 15:20:00,88.44,88.44,88.43,88.44,27950.0,58.2062,58.2062,58.1996,58.2062,27950.0
2017-06-06 15:25:00,88.44,88.44,88.42,88.42,36019.0,58.2062,58.2062,58.193,58.193,36019.0
2017-06-06 15:30:00,88.42,88.43,88.4,88.41,53237.0,58.193,58.1996,58.1798,58.1864,53237.0
2017-06-06 15:35:00,88.41,88.41,88.39,88.41,194561.0,58.1864,58.1864,58.1732,58.1864,194561.0
2017-06-06 15:40:00,88.4,88.41,88.38,88.4,204224.0,58.1798,58.1864,58.1667,58.1798,204224.0
2017-06-06 15:45:00,88.4,88.4,88.35,88.36,839080.0,58.1798,58.1798,58.1469,58.1535,839080.0
2017-06-06 15:50:00,88.36,88.38,88.34,88.35,540961.0,58.1535,58.1667,58.1403,58.1469,540961.0
2017-06-06 15:55:00,88.34,88.4,88.31,88.38,1638243.0,58.1403,58.1798,58.1206,58.1667,1638243.0
2017-06-07 09:30:00,88.44,88.44,88.38,88.39,108904.0,58.2062,58.2062,58.1667,58.1732,108904.0
2017-06-07 09:35:00,88.39,88.42,88.39,88.41,69942.0,58.1732,58.193,58.1732,58.1864,69942.0
2017-06-07 09:40:00,88.41,88.42,88.39,88.4,107201.0,58.1864,58.193,58.1732,58.1798,107201.0
2017-06-07 09:45:00,88.41,88.41,88.38,88.38,100622.0,58.1864,58.1864,58.1667,58.1667,100622.0
2017-06-07 09:50:00,88.38,88.39,88.35,88.38,45580.0,58.1667,58.1732,58.1469,58.1667,45580.0
2017-06-07 09:55:00,88.38,88.39,88.37,88.37,59389.0,58.1667,58.1732,58.1601,58.1601,59389.0
2017-06-07 10:00:00,88.37,88.4,88.37,88.38,44430.0,58.1601,58.1798,58.1601,58.1667,44430.0
2017-06-07 10:05:00,88.38,88.39,88.38,88.38,32855.0,58.1667,58.1732,58.1667,58.1667,32855.0
2017-06-07 10:10:00,88.38,88.38,88.37,88.37,35051.0,58.1667,58.1667,58.1601,58.1601,35051.0
2017-06-07 10:15:00,88.37,88.38,88.36,88.37,222634.0,58.1601,58.1667,58.1535,58.1601,222634.0
2017-06-07 10:20:00,88.37,88.37,88.36,88.36,27750.0,58.1601,58.1601,58.1535,58.1535,27750.0
2017-06-07 10:25:00,88.37,88.37,88.34,88.34,68626.0,58.1601,58.1601,58.1403,58.1403,68626.0
2017-06-07 10:30:00,88.34,88.35,88.26,88.27,512960.0,58.1403,58.1469,58.0877,58.0943,512960.0
2017-06-07 10:35:00,88.26,88.27,88.22,88.22,191607.0,58.0877,58.0943,58.0614,58.0614,191607.0
2017-06-07 10:40:00,88.22,88.25,88.21,88.24,333691.0,58.0614,58.0811,58.0548,58.0745,333691.0
2017-06-07 10:45:00,88.24,88.25,88.23,88.23,162836.0,58.0745,58.0811,58.0679,58.0679,162836.0
2017-06-07 10:50:00,88.23,88.24,88.23,88.23,72511.0,58.0679,58.0745,58.0679,58.0679,72511.0
2017-06-07 10:55:00,88.23,88.26,88.23,88.25,118404.0,58.0679,58.0877,58.0679,58.0811,118404.0
2017-06-07 11:00:00,88.25,88.26,88.24,88.25,181206.0,58.0811,58.0877,58.0745,58.0811,181206.0
2017-06-07 11:05:00,88.25,88.26,88.24,88.25,110858.0,58.0811,58.0877,58.0745,58.0811,110858.0
2017-06-07 11:10:00,88.25,88.26,88.25,88.26,573627.0,58.0811,58.0877,58.0811,58.0877,573627.0
2017-06-07 11:15:00,88.26,88.26,88.25,88.25,26133.0,58.0877,58.0877,58.0811,58.0811,26133.0
2017-06-07 11:20:00,88.25,88.27,88.25,88.26,45485.0,58.0811,58.0943,58.0811,58.0877,45485.0
2017-06-07 11:25:00,88.26,88.27,88.24,88.24,47250.0,58.0877,58.0943,58.0745,58.0745,47250.0
2017-06-07 11:30:00,88.24,88.26,88.24,88.26,77272.0,58.0745,58.0877,58.0745,58.0877,77272.0
2017-06-07 11:35:00,88.26,88.26,88.25,88.26,24968.0,58.0877,58.0877,58.0811,58.0877,24968.0
2017-06-07 11:40:00,88.25,88.26,88.24,88.25,39139.0,58.0811,58.0877,58.0745,58.0811,39139.0
2017-06-07 11:45:00,88.24,88.25,88.24,88.24,55699.0,58.0745,58.0811,58.0745,58.0745,55699.0
2017-06-07 11:50:00,88.24,88.27,88.24,88.26,88656.0,58.0745,58.0943,58.0745,58.0877,88656.0
2017-06-07 11:55:00,88.27,88.27,88.24,88.25,16480.0,58.0943,58.0943,58.0745,58.0811,16480.0
2017-06-07 12:00:00,88.24,88.25,88.23,88.23,13619.0,58.0745,58.0811,58.0679,58.0679,13619.0
2017-06-07 12:05:00,88.23,88.24,88.23,88.23,61078.0,58.0679,58.0745,58.0679,58.0679,61078.0
2017-06-07 12:10:00,88.23,88.24,88.23,88.23,27539.0,58.0679,58.0745,58.0679,58.0679,27539.0
2017-06-07 12:15:00,88.23,88.24,88.23,88.23,13046.0,58.0679,58.0745,58.0679,58.0679,13046.0
2017-06-07 12:20:00,88.23,88.24,88.23,88.23,35199.0,58.0679,58.0745,58.0679,58.0679,35199.0
2017-06-07 12:25:00,88.23,88.23,88.21,88.22,108276.0,58.0679,58.0679,58.0548,58.0614,108276.0
2017-06-07 12:30:00,88.21,88.22,88.2,88.2,115715.0,58.0548,58.0614,58.0482,58.0482,115715.0
2017-06-07 12:35:00,88.2,88.21,88.18,88.19,57482.0,58.0482,58.0548,58.035,58.0416,57482.0
2017-06-07 12:40:00,88.19,88.2,88.18,88.19,35507.0,58.0416,58.0482,58.035,58.0416,35507.0
2017-06-07 12:45:00,88.19,88.19,88.12,88.15,63154.0,58.0416,58.0416,57.9956,58.0153,63154.0
2017-06-07 12:50:00,88.15,88.15,88.1,88.12,127537.0,58.0153,58.0153,57.9824,57.9956,127537.0
2017-06-07 12:55:00,88.11,88.12,88.1,88.1,153190.0,57.989,57.9956,57.9824,57.9824,153190.0
2017-06-07 13:00:00,88.1,88.13,88.09,88.12,99676.0,57.9824,58.0021,57.9758,57.9956,99676.0
2017-06-07 13:05:00,88.12,88.13,88.1,88.12,73586.0,57.9956,58.0021,57.9824,57.9956,73586.0
2017-06-07 13:10:00,88.11,88.12,88.11,88.11,47149.0,57.989,57.9956,57.989,57.989,47149.0
2017-06-07 13:15:00,88.11,88.12,88.09,88.09,92599.0,57.989,57.9956,57.9758,57.9758,92599.0
2017-06-07 13:20:00,88.09,88.11,88.07,88.1,147234.0,57.9758,57.989,57.9626,57.9824,147234.0
2017-06-07 13:25:00,88.1,88.12,88.1,88.1,72634.0,57.9824,57.9956,57.9824,57.9824,72634.0
2017-06-07 13:30:00,88.11,88.12,88.1,88.1,170236.0,57.989,57.9956,57.9824,57.9824,170236.0
2017-06-07 13:35:00,88.1,88.11,88.09,88.09,30906.0,57.9824,57.989,57.9758,57.9758,30906.0
2017-06-07 13:40:00,88.09,88.11,88.08,88.11,117675.0,57.9758,57.989,57.9692,57.989,117675.0
2017-06-07 13:45:00,88.1,88.11,88.09,88.09,67075.0,57.9824,57.989,57.9758,57.9758,67075.0
2017-06-07 13:50:00,88.09,88.1,88.09,88.09,40121.0,57.9758,57.9824,57.9758,57.9758,40121.0
2017-06-07 13:55:00,88.09,88.11,88.08,88.1,161298.0,57.9758,57.989,57.9692,57.9824,161298.0
2017-06-07 14:00:00,88.1,88.16,88.09,88.15,192383.0,57.9824,58.0219,57.9758,58.0153,192383.0
2017-06-07 14:05:00,88.15,88.17,88.13,88.17,82962.0,58.0153,58.0285,58.0021,58.0285,82962.0
2017-06-07 14:10:00,88.17,88.17,88.16,88.17,59410.0,58.0285,58.0285,58.0219,58.0285,59410.0
2017-06-07 14:15:00,88.17,88.2,88.16,88.18,306507.0,58.0285,58.0482,58.0219,58.035,306507.0
2017-06-07 14:20:00,88.18,88.19,88.17,88.17,94602.0,58.035,58.0416,58.0285,58.0285,94602.0
2017-06-07 14:25:00,88.17,88.18,88.17,88.17,39592.0,58.0285,58.035,58.0285,58.0285,39592.0
2017-06-07 14:30:00,88.17,88.18,88.17,88.17,18519.0,58.0285,58.035,58.0285,58.0285,18519.0
2017-06-07 14:35:00,88.17,88.18,88.14,88.14,162148.0,58.0285,58.035,58.0087,58.0087,162148.0
2017-06-07 14:40:00,88.14,88.14,88.12,88.12,58848.0,58.0087,58.0087,57.9956,57.9956,58848.0
2017-06-07 14:45:00,88.12,88.14,88.11,88.14,109566.0,57.9956,58.0087,57.989,58.0087,109566.0
2017-06-07 14:50:00,88.14,88.14,88.13,88.13,70839.0,58.0087,58.0087,58.0021,58.0021,70839.0
2017-06-07 14:55:00,88.13,88.16,88.13,88.14,130315.0,58.0021,58.0219,58.0021,58.0087,130315.0
2017-06-07 15:00:00,88.14,88.15,88.13,88.13,72330.0,58.0087,58.0153,58.0021,58.0021,72330.0
2017-06-07 15:05:00,88.13,88.14,88.09,88.09,130089.0,58.0021,58.0087,57.9758,57.9758,130089.0
2017-06-07 15:10:00,88.1,88.1,88.08,88.09,46407.0,57.9824,57.9824,57.9692,57.9758,46407.0
2017-06-07 15:15:00,88.08,88.11,88.08,88.11,149752.0,57.9692,57.989,57.9692,57.989,149752.0
2017-06-07 15:20:00,88.11,88.11,88.1,88.1,69845.0,57.989,57.989,57.9824,57.9824,69845.0
2017-06-07 15:25:00,88.1,88.12,88.1,88.12,217138.0,57.9824,57.9956,57.9824,57.9956,217138.0
2017-06-07 15:30:00,88.11,88.12,88.11,88.12,165690.0,57.989,57.9956,57.989,57.9956,165690.0
2017-06-07 15:35:00,88.11,88.13,88.11,88.12,202380.0,57.989,58.0021,57.989,57.9956,202380.0
2017-06-07 15:40:00,88.13,88.16,88.12,88.15,301823.0,58.0021,58.0219,57.9956,58.0153,301823.0
2017-06-07 15:45:00,88.15,88.23,88.15,88.2,606496.0,58.0153,58.0679,58.0153,58.0482,606496.0
2017-06-07 15:50:00,88.21,88.22,88.19,88.21,361831.0,58.0548,58.0614,58.0416,58.0548,361831.0
2017-06-07 15:55:00,88.21,88.22,88.17,88.19,838739.0,58.0548,58.0614,58.0285,58.0416,838739.0
2017-06-08 09:30:00,88.2,88.22,88.14,88.18,85221.0,58.0482,58.0614,58.0087,58.035,85221.0
2017-06-08 09:35:00,88.18,88.2,88.1,88.1,159961.0,58.035,58.0482,57.9824,57.9824,159961.0
2017-06-08 09:40:00,88.1,88.17,88.1,88.16,90349.0,57.9824,58.0285,57.9824,58.0219,90349.0
2017-06-08 09:45:00,88.16,88.18,88.12,88.12,34176.0,58.0219,58.035,57.9956,57.9956,34176.0
2017-06-08 09:50:00,88.13,88.13,88.08,88.1,37716.0,58.0021,58.0021,57.9692,57.9824,37716.0
2017-06-08 09:55:00,88.1,88.12,88.09,88.11,145250.0,57.9824,57.9956,57.9758,57.989,145250.0
2017-06-08 10:00:00,88.11,88.13,88.09,88.1,63453.0,57.989,58.0021,57.9758,57.9824,63453.0
2017-06-08 10:05:00,88.1,88.12,88.1,88.11,34164.0,57.9824,57.9956,57.9824,57.989,34164.0
2017-06-08 10:10:00,88.11,88.11,88.08,88.08,171134.0,57.989,57.989,57.9692,57.9692,171134.0
2017-06-08 10:15:00,88.09,88.1,88.08,88.09,40906.0,57.9758,57.9824,57.9692,57.9758,40906.0
2017-06-08 10:20:00,88.09,88.09,88.08,88.08,151172.0,57.9758,57.9758,57.9692,57.9692,151172.0
2017-06-08 10:25:00,88.09,88.09,88.03,88.04,217282.0,57.9758,57.9758,57.9363,57.9429,217282.0
2017-06-08 10:30:00,88.04,88.08,88.03,88.08,19862.0,57.9429,57.9692,57.9363,57.9692,19862.0
2017-06-08 10:35:00,88.1,88.1,88.05,88.07,46045.0,57.9824,57.9824,57.9495,57.9626,46045.0
2017-06-08 10:40:00,88.08,88.11,88.07,88.1,209346.0,57.9692,57.989,57.9626,57.9824,209346.0
2017-06-08 10:45:00,88.11,88.13,88.1,88.11,26344.0,57.989,58.0021,57.9824,57.989,26344.0
2017-06-08 10:50:00,88.12,88.13,88.1,88.11,70131.0,57.9956,58.0021,57.9824,57.989,70131.0
2017-06-08 10:55:00,88.11,88.11,88.09,88.11,212920.0,57.989,57.989,57.9758,57.989,212920.0
2017-06-08 11:00:00,88.11,88.13,88.1,88.12,38396.0,57.989,58.0021,57.9824,57.9956,38396.0
2017-06-08 11:05:00,88.13,88.13,88.11,88.12,17333.0,58.0021,58.0021,57.989,57.9956,17333.0
2017-06-08 11:10:00,88.12,88.14,88.11,88.11,57819.0,57.9956,58.0087,57.989,57.989,57819.0
2017-06-08 11:15:00,88.11,88.12,88.1,88.12,28233.0,57.989,57.9956,57.9824,57.9956,28233.0
2017-06-08 11:20:00,88.12,88.15,88.12,88.14,30814.0,57.9956,58.0153,57.9956,58.0087,30814.0
2017-06-08 11:25:00,88.13,88.14,88.11,88.11,25493.0,58.0021,58.0087,57.989,57.989,25493.0
2017-06-08 11:30:00,88.12,88.12,88.11,88.12,17214.0,57.9956,57.9956,57.989,57.9956,17214.0
2017-06-08 11:35:00,88.12,88.13,88.11,88.12,18723.0,57.9956,58.0021,57.989,57.9956,18723.0
2017-06-08 11:40:00,88.12,88.14,88.12,88.12,19649.0,57.9956,58.0087,57.9956,57.9956,19649.0
2017-06-08 11:45:00,88.12,88.15,88.11,88.13,104748.0,57.9956,58.0153,57.989,58.0021,104748.0
2017-06-08 11:50:00,88.14,88.15,88.13,88.15,35266.0,58.0087,58.0153,58.0021,58.0153,35266.0
2017-06-08 11:55:00,88.15,88.15,88.14,88.15,41135.0,58.0153,58.0153,58.0087,58.0153,41135.0
2017-06-08 12:00:00,88.15,88.18,88.15,88.16,23304.0,58.0153,58.035,58.0153,58.0219,23304.0
2017-06-08 12:05:00,88.16,88.21,88.16,88.2,126819.0,58.0219,58.0548,58.0219,58.0482,126819.0
2017-06-08 12:10:00,88.2,88.22,88.19,88.22,33801.0,58.0482,58.0614,58.0416,58.0614,33801.0
2017-06-08 12:15:00,88.21,88.25,88.21,88.24,80762.0,58.0548,58.0811,58.0548,58.0745,80762.0
2017-06-08 12:20:00,88.24,88.26,88.24,88.24,167731.0,58.0745,58.0877,58.0745,58.0745,167731.0
2017-06-08 12:25:00,88.24,88.25,88.21,88.22,43623.0,58.0745,58.0811,58.0548,58.0614,43623.0
2017-06-08 12:30:00,88.21,88.26,88.21,88.23,224548.0,58.0548,58.0877,58.0548,58.0679,224548.0
2017-06-08 12:35:00,88.23,88.24,88.23,88.23,18310.0,58.0679,58.0745,58.0679,58.0679,18310.0
2017-06-08 12:40:00,88.23,88.25,88.23,88.25,65995.0,58.0679,58.0811,58.0679,58.0811,65995.0
2017-06-08 12:45:00,88.25,88.25,88.24,88.24,36045.0,58.0811,58.0811,58.0745,58.0745,36045.0
2017-06-08 12:50:00,88.24,88.25,88.23,88.23,168329.0,58.0745,58.0811,58.0679,58.0679,168329.0
2017-06-08 12:55:00,88.23,88.25,88.23,88.24,78513.0,58.0679,58.0811,58.0679,58.0745,78513.0
2017-06-08 13:00:00,88.24,88.25,88.23,88.23,39824.0,58.0745,58.0811,58.0679,58.0679,39824.0
2017-06-08 13:05:00,88.23,88.24,88.21,88.23,44637.0,58.0679,58.0745,58.0548,58.0679,44637.0
2017-06-08 13:10:00,88.22,88.23,88.22,88.23,26477.0,58.0614,58.0679,58.0614,58.0679,26477.0
2017-06-08 13:15:00,88.22,88.23,88.21,88.22,89857.0,58.0614,58.0679,58.0548,58.0614,89857.0
2017-06-08 13:20:00,88.23,88.26,88.2,88.21,276993.0,58.0679,58.0877,58.0482,58.0548,276993.0
2017-06-08 13:25:00,88.21,88.22,88.18,88.18,52660.0,58.0548,58.0614,58.035,58.035,52660.0
2017-06-08 13:30:00,88.18,88.19,88.17,88.18,32163.0,58.035,58.0416,58.0285,58.035,32163.0
2017-06-08 13:35:00,88.18,88.19,88.18,88.18,14238.0,58.035,58.0416,58.035,58.035,14238.0
2017-06-08 13:40:00,88.18,88.19,88.16,88.19,227236.0,58.035,58.0416,58.0219,58.0416,227236.0
2017-06-08 13:45:00,88.19,88.21,88.17,88.2,192281.0,58.0416,58.0548,58.0285,58.0482,192281.0
2017-06-08 13:50:00,88.2,88.21,88.19,88.2,60408.0,58.0482,58.0548,58.0416,58.0482,60408.0
2017-06-08 13:55:00,88.21,88.21,88.2,88.2,23188.0,58.0548,58.0548,58.0482,58.0482,23188.0
2017-06-08 14:00:00,88.2,88.22,88.19,88.21,80084.0,58.0482,58.0614,58.0416,58.0548,80084.0
2017-06-08 14:05:00,88.22,88.24,88.22,88.23,32545.0,58.0614,58.0745,58.0614,58.0679,32545.0
2017-06-08 14:10:00,88.23,88.23,88.18,88.19,104147.0,58.0679,58.0679,58.035,58.0416,104147.0
2017-06-08 14:15:00,88.18,88.21,88.18,88.21,38928.0,58.035,58.0548,58.035,58.0548,38928.0
2017-06-08 14:20:00,88.2,88.22,88.19,88.2,117493.0,58.0482,58.0614,58.0416,58.0482,117493.0
2017-06-08 14:25:00,88.19,88.2,88.16,88.17,122874.0,58.0416,58.0482,58.0219,58.0285,122874.0
2017-06-08 14:30:00,88.16,88.2,88.16,88.19,39758.0,58.0219,58.0482,58.0219,58.0416,39758.0
2017-06-08 14:35:00,88.2,88.23,88.19,88.23,584458.0,58.0482,58.0679,58.0416,58.0679,584458.0
2017-06-08 14:40:00,88.22,88.23,88.21,88.21,83825.0,58.0614,58.0679,58.0548,58.0548,83825.0
2017-06-08 14:45:00,88.21,88.22,88.19,88.2,371377.0,58.0548,58.0614,58.0416,58.0482,371377.0
2017-06-08 14:50:00,88.21,88.21,88.19,88.2,74378.0,58.0548,58.0548,58.0416,58.0482,74378.0
2017-06-08 14:55:00,88.19,88.22,88.19,88.22,56819.0,58.0416,58.0614,58.0416,58.0614,56819.0
2017-06-08 15:00:00,88.22,88.23,88.21,88.23,63059.0,58.0614,58.0679,58.0548,58.0679,63059.0
2017-06-08 15:05:00,88.23,88.24,88.2,88.22,209517.0,58.0679,58.0745,58.0482,58.0614,209517.0
2017-06-08 15:10:00,88.22,88.23,88.2,88.23,201064.0,58.0614,58.0679,58.0482,58.0679,201064.0
2017-06-08 15:15:00,88.23,88.23,88.22,88.23,61715.0,58.0679,58.0679,58.0614,58.0679,61715.0
2017-06-08 15:20:00,88.22,88.28,88.22,88.28,130747.0,58.0614,58.1009,58.0614,58.1009,130747.0
2017-06-08 15:25:00,88.28,88.28,88.25,88.26,164040.0,58.1009,58.1009,58.0811,58.0877,164040.0
2017-06-08 15:30:00,88.25,88.27,88.25,88.27,99337.0,58.0811,58.0943,58.0811,58.0943,99337.0
2017-06-08 15:35:00,88.27,88.3,88.26,88.28,178645.0,58.0943,58.114,58.0877,58.1009,178645.0
2017-06-08 15:40:00,88.29,88.3,88.27,88.27,145516.0,58.1074,58.114,58.0943,58.0943,145516.0
2017-06-08 15:45:00,88.27,88.3,88.27,88.3,236698.0,58.0943,58.114,58.0943,58.114,236698.0
2017-06-08 15:50:00,88.29,88.31,88.29,88.3,302484.0,58.1074,58.1206,58.1074,58.114,302484.0
2017-06-08 15:55:00,88.31,88.34,88.25,88.26,1225578.0,58.1206,58.1403,58.0811,58.0877,1225578.0
2017-06-09 09:30:00,88.34,88.34,88.26,88.32,168771.0,58.1403,58.1403,58.0877,58.1272,168771.0
2017-06-09 09:35:00,88.32,88.32,88.3,88.31,44699.0,58.1272,58.1272,58.114,58.1206,44699.0
2017-06-09 09:40:00,88.31,88.32,88.3,88.31,51244.0,58.1206,58.1272,58.114,58.1206,51244.0
2017-06-09 09:45:00,88.31,88.37,88.31,88.37,195076.0,58.1206,58.1601,58.1206,58.1601,195076.0
2017-06-09 09:50:00,88.37,88.39,88.36,88.39,108188.0,58.1601,58.1732,58.1535,58.1732,108188.0
2017-06-09 09:55:00,88.39,88.42,88.38,88.39,391068.0,58.1732,58.193,58.1667,58.1732,391068.0
2017-06-09 10:00:00,88.39,88.41,88.39,88.41,87293.0,58.1732,58.1864,58.1732,58.1864,87293.0
2017-06-09 10:05:00,88.41,88.45,88.41,88.45,218780.0,58.1864,58.2127,58.1864,58.2127,218780.0
2017-06-09 10:10:00,88.43,88.44,88.42,88.42,48011.0,58.1996,58.2062,58.193,58.193,48011.0
2017-06-09 10:15:00,88.42,88.44,88.41,88.43,94412.0,58.193,58.2062,58.1864,58.1996,94412.0
2017-06-09 10:20:00,88.43,88.44,88.42,88.42,71044.0,58.1996,58.2062,58.193,58.193,71044.0
2017-06-09 10:25:00,88.42,88.42,88.38,88.41,292530.0,58.193,58.193,58.1667,58.1864,292530.0
2017-06-09 10:30:00,88.4,88.41,88.4,88.4,60771.0,58.1798,58.1864,58.1798,58.1798,60771.0
2017-06-09 10:35:00,88.4,88.41,88.39,88.39,92562.0,58.1798,58.1864,58.1732,58.1732,92562.0
2017-06-09 10:40:00,88.39,88.4,88.39,88.39,17982.0,58.1732,58.1798,58.1732,58.1732,17982.0
2017-06-09 10:45:00,88.4,88.41,88.38,88.41,44614.0,58.1798,58.1864,58.1667,58.1864,44614.0
2017-06-09 10:50:00,88.4,88.4,88.38,88.39,19655.0,58.1798,58.1798,58.1667,58.1732,19655.0
2017-06-09 10:55:00,88.39,88.39,88.38,88.39,41388.0,58.1732,58.1732,58.1667,58.1732,41388.0
2017-06-09 11:00:00,88.39,88.41,88.38,88.39,479880.0,58.1732,58.1864,58.1667,58.1732,479880.0
2017-06-09 11:05:00,88.39,88.42,88.39,88.42,81398.0,58.1732,58.193,58.1732,58.193,81398.0
2017-06-09 11:10:00,88.41,88.42,88.4,88.41,66662.0,58.1864,58.193,58.1798,58.1864,66662.0
2017-06-09 11:15:00,88.4,88.42,88.4,88.4,114375.0,58.1798,58.193,58.1798,58.1798,114375.0
2017-06-09 11:20:00,88.4,88.42,88.4,88.41,238681.0,58.1798,58.193,58.1798,58.1864,238681.0
2017-06-09 11:25:00,88.41,88.41,88.4,88.4,142792.0,58.1864,58.1864,58.1798,58.1798,142792.0
2017-06-09 11:30:00,88.4,88.41,88.39,88.39,26070.0,58.1798,58.1864,58.1732,58.1732,26070.0
2017-06-09 11:35:00,88.39,88.4,88.38,88.4,34207.0,58.1732,58.1798,58.1667,58.1798,34207.0
2017-06-09 11:40:00,88.4,88.4,88.39,88.4,4672.0,58.1798,58.1798,58.1732,58.1798,4672.0
2017-06-09 11:45:00,88.4,88.45,88.39,88.44,122825.0,58.1798,58.2127,58.1732,58.2062,122825.0
2017-06-09 11:50:00,88.44,88.45,88.42,88.43,85072.0,58.2062,58.2127,58.193,58.1996,85072.0
2017-06-09 11:55:00,88.43,88.45,88.42,88.43,98376.0,58.1996,58.2127,58.193,58.1996,98376.0
2017-06-09 12:00:00,88.43,88.43,88.41,88.41,44045.0,58.1996,58.1996,58.1864,58.1864,44045.0
2017-06-09 12:05:00,88.41,88.43,88.41,88.42,30976.0,58.1864,58.1996,58.1864,58.193,30976.0
2017-06-09 12:10:00,88.42,88.43,88.4,88.41,38834.0,58.193,58.1996,58.1798,58.1864,38834.0
2017-06-09 12:15:00,88.42,88.42,88.4,88.41,32497.0,58.193,58.193,58.1798,58.1864,32497.0
2017-06-09 12:20:00,88.4,88.41,88.4,88.41,37004.0,58.1798,58.1864,58.1798,58.1864,37004.0
2017-06-09 12:25:00,88.4,88.41,88.38,88.4,42376.0,58.1798,58.1864,58.1667,58.1798,42376.0
2017-06-09 12:30:00,88.4,88.41,88.38,88.39,31742.0,58.1798,58.1864,58.1667,58.1732,31742.0
2017-06-09 12:35:00,88.39,88.4,88.36,88.38,61672.0,58.1732,58.1798,58.1535,58.1667,61672.0
2017-06-09 12:40:00,88.38,88.38,88.36,88.37,109921.0,58.1667,58.1667,58.1535,58.1601,109921.0
2017-06-09 12:45:00,88.36,88.39,88.36,88.39,39370.0,58.1535,58.1732,58.1535,58.1732,39370.0
2017-06-09 12:50:00,88.39,88.4,88.38,88.4,25434.0,58.1732,58.1798,58.1667,58.1798,25434.0
2017-06-09 12:55:00,88.4,88.4,88.38,88.39,27084.0,58.1798,58.1798,58.1667,58.1732,27084.0
2017-06-09 13:00:00,88.39,88.41,88.38,88.39,47078.0,58.1732,58.1864,58.1667,58.1732,47078.0
2017-06-09 13:05:00,88.39,88.41,88.37,88.37,119961.0,58.1732,58.1864,58.1601,58.1601,119961.0
2017-06-09 13:10:00,88.37,88.38,88.33,88.35,37838.0,58.1601,58.1667,58.1338,58.1469,37838.0
2017-06-09 13:15:00,88.35,88.36,88.33,88.34,44713.0,58.1469,58.1535,58.1338,58.1403,44713.0
2017-06-09 13:20:00,88.34,88.35,88.33,88.34,40581.0,58.1403,58.1469,58.1338,58.1403,40581.0
2017-06-09 13:25:00,88.34,88.34,88.33,88.34,12740.0,58.1403,58.1403,58.1338,58.1403,12740.0
2017-06-09 13:30:00,88.33,88.34,88.33,88.34,29401.0,58.1338,58.1403,58.1338,58.1403,29401.0
2017-06-09 13:35:00,88.33,88.34,88.33,88.34,139941.0,58.1338,58.1403,58.1338,58.1403,139941.0
2017-06-09 13:40:00,88.34,88.34,88.32,88.34,74626.0,58.1403,58.1403,58.1272,58.1403,74626.0
2017-06-09 13:45:00,88.34,88.34,88.33,88.34,17733.0,58.1403,58.1403,58.1338,58.1403,17733.0
2017-06-09 13:50:00,88.34,88.34,88.33,88.33,39681.0,58.1403,58.1403,58.1338,58.1338,39681.0
2017-06-09 13:55:00,88.34,88.34,88.32,88.33,117240.0,58.1403,58.1403,58.1272,58.1338,117240.0
2017-06-09 14:00:00,88.32,88.36,88.31,88.35,98286.0,58.1272,58.1535,58.1206,58.1469,98286.0
2017-06-09 14:05:00,88.36,88.37,88.32,88.33,57226.0,58.1535,58.1601,58.1272,58.1338,57226.0
2017-06-09 14:10:00,88.33,88.35,88.32,88.33,155522.0,58.1338,58.1469,58.1272,58.1338,155522.0
2017-06-09 14:15:00,88.34,88.36,88.33,88.35,27865.0,58.1403,58.1535,58.1338,58.1469,27865.0
2017-06-09 14:20:00,88.34,88.36,88.33,88.33,164609.0,58.1403,58.1535,58.1338,58.1338,164609.0
2017-06-09 14:25:00,88.33,88.34,88.32,88.33,26831.0,58.1338,58.1403,58.1272,58.1338,26831.0
2017-06-09 14:30:00,88.32,88.34,88.31,88.31,75842.0,58.1272,58.1403,58.1206,58.1206,75842.0
2017-06-09 14:35:00,88.31,88.32,88.28,88.3,163241.0,58.1206,58.1272,58.1009,58.114,163241.0
2017-06-09 14:40:00,88.3,88.31,88.25,88.26,162265.0,58.114,58.1206,58.0811,58.0877,162265.0
2017-06-09 14:45:00,88.26,88.26,88.21,88.21,247657.0,58.0877,58.0877,58.0548,58.0548,247657.0
2017-06-09 14:50:00,88.21,88.25,88.2,88.23,326077.0,58.0548,58.0811,58.0482,58.0679,326077.0
2017-06-09 14:55:00,88.23,88.25,88.22,88.24,111545.0,58.0679,58.0811,58.0614,58.0745,111545.0
2017-06-09 15:00:00,88.24,88.31,88.23,88.29,78340.0,58.0745,58.1206,58.0679,58.1074,78340.0
2017-06-09 15:05:00,88.29,88.29,88.25,88.28,207986.0,58.1074,58.1074,58.0811,58.1009,207986.0
2017-06-09 15:10:00,88.28,88.3,88.28,88.29,132711.0,58.1009,58.114,58.1009,58.1074,132711.0
2017-06-09 15:15:00,88.29,88.29,88.24,88.28,183918.0,58.1074,58.1074,58.0745,58.1009,183918.0
2017-06-09 15:20:00,88.28,88.29,88.27,88.29,122449.0,58.1009,58.1074,58.0943,58.1074,122449.0
2017-06-09 15:25:00,88.29,88.35,88.28,88.34,182342.0,58.1074,58.1469,58.1009,58.1403,182342.0
2017-06-09 15:30:00,88.34,88.34,88.26,88.29,147123.0,58.1403,58.1403,58.0877,58.1074,147123.0
2017-06-09 15:35:00,88.29,88.31,88.27,88.27,145436.0,58.1074,58.1206,58.0943,58.0943,145436.0
2017-06-09 15:40:00,88.27,88.28,88.25,88.27,378784.0,58.0943,58.1009,58.0811,58.0943,378784.0
2017-06-09 15:45:00,88.28,88.28,88.27,88.27,105809.0,58.1009,58.1009,58.0943,58.0943,105809.0
2017-06-09 15:50:00,88.27,88.35,88.27,88.31,297283.0,58.0943,58.1469,58.0943,58.1206,297283.0
2017-06-09 15:55:00,88.31,88.34,88.29,88.33,349135.0,58.1206,58.1403,58.1074,58.1338,349135.0
2017-06-12 09:30:00,88.35,88.44,88.3,88.37,102203.0,58.1469,58.2062,58.114,58.1601,102203.0
2017-06-12 09:35:00,88.37,88.4,88.34,88.34,103409.0,58.1601,58.1798,58.1403,58.1403,103409.0
2017-06-12 09:40:00,88.34,88.39,88.3,88.38,146681.0,58.1403,58.1732,58.114,58.1667,146681.0
2017-06-12 09:45:00,88.37,88.4,88.36,88.37,135879.0,58.1601,58.1798,58.1535,58.1601,135879.0
2017-06-12 09:50:00,88.36,88.38,88.34,88.37,283790.0,58.1535,58.1667,58.1403,58.1601,283790.0
2017-06-12 09:55:00,88.37,88.37,88.36,88.37,43261.0,58.1601,58.1601,58.1535,58.1601,43261.0
2017-06-12 10:00:00,88.37,88.38,88.35,88.36,89350.0,58.1601,58.1667,58.1469,58.1535,89350.0
2017-06-12 10:05:00,88.36,88.37,88.35,88.35,14128.0,58.1535,58.1601,58.1469,58.1469,14128.0
2017-06-12 10:10:00,88.34,88.37,88.34,88.36,90689.0,58.1403,58.1601,58.1403,58.1535,90689.0
2017-06-12 10:15:00,88.36,88.36,88.32,88.36,82018.0,58.1535,58.1535,58.1272,58.1535,82018.0
2017-06-12 10:20:00,88.36,88.36,88.34,88.34,14208.0,58.1535,58.1535,58.1403,58.1403,14208.0
2017-06-12 10:25:00,88.35,88.35,88.31,88.31,38223.0,58.1469,58.1469,58.1206,58.1206,38223.0
2017-06-12 10:30:00,88.32,88.33,88.29,88.31,89098.0,58.1272,58.1338,58.1074,58.1206,89098.0
2017-06-12 10:35:00,88.31,88.33,88.3,88.33,23778.0,58.1206,58.1338,58.114,58.1338,23778.0
2017-06-12 10:40:00,88.33,88.37,88.32,88.36,248841.0,58.1338,58.1601,58.1272,58.1535,248841.0
2017-06-12 10:45:00,88.36,88.37,88.33,88.35,60374.0,58.1535,58.1601,58.1338,58.1469,60374.0
2017-06-12 10:50:00,88.35,88.39,88.34,88.39,88596.0,58.1469,58.1732,58.1403,58.1732,88596.0
2017-06-12 10:55:00,88.39,88.39,88.35,88.37,66629.0,58.1732,58.1732,58.1469,58.1601,66629.0
2017-06-12 11:00:00,88.37,88.4,88.36,88.4,55507.0,58.1601,58.1798,58.1535,58.1798,55507.0
2017-06-12 11:05:00,88.4,88.4,88.36,88.38,50458.0,58.1798,58.1798,58.1535,58.1667,50458.0
2017-06-12 11:10:00,88.38,88.41,88.37,88.41,58125.0,58.1667,58.1864,58.1601,58.1864,58125.0
2017-06-12 11:15:00,88.41,88.43,88.39,88.4,71573.0,58.1864,58.1996,58.1732,58.1798,71573.0
2017-06-12 11:20:00,88.4,88.41,88.39,88.4,111073.0,58.1798,58.1864,58.1732,58.1798,111073.0
2017-06-12 11:25:00,88.4,88.42,88.39,88.41,77533.0,58.1798,58.193,58.1732,58.1864,77533.0
2017-06-12 11:30:00,88.41,88.41,88.4,88.41,42944.0,58.1864,58.1864,58.1798,58.1864,42944.0
2017-06-12 11:35:00,88.41,88.43,88.4,88.42,52399.0,58.1864,58.1996,58.1798,58.193,52399.0
2017-06-12 11:40:00,88.42,88.44,88.41,88.44,63735.0,58.193,58.2062,58.1864,58.2062,63735.0
2017-06-12 11:45:00,88.44,88.47,88.43,88.44,94823.0,58.2062,58.2259,58.1996,58.2062,94823.0
2017-06-12 11:50:00,88.44,88.45,88.42,88.42,72382.0,58.2062,58.2127,58.193,58.193,72382.0
2017-06-12 11:55:00,88.43,88.46,88.43,88.45,28588.0,58.1996,58.2193,58.1996,58.2127,28588.0
2017-06-12 12:00:00,88.45,88.47,88.42,88.43,89050.0,58.2127,58.2259,58.193,58.1996,89050.0
2017-06-12 12:05:00,88.43,88.43,88.41,88.42,18362.0,58.1996,58.1996,58.1864,58.193,18362.0
2017-06-12 12:10:00,88.42,88.42,88.38,88.38,147007.0,58.193,58.193,58.1667,58.1667,147007.0
2017-06-12 12:15:00,88.38,88.4,88.38,88.4,92410.0,58.1667,58.1798,58.1667,58.1798,92410.0
2017-06-12 12:20:00,88.39,88.42,88.39,88.4,45231.0,58.1732,58.193,58.1732,58.1798,45231.0
2017-06-12 12:25:00,88.4,88.42,88.4,88.41,26712.0,58.1798,58.193,58.1798,58.1864,26712.0
2017-06-12 12:30:00,88.41,88.42,88.41,88.42,10635.0,58.1864,58.193,58.1864,58.193,10635.0
2017-06-12 12:35:00,88.42,88.42,88.41,88.42,15504.0,58.193,58.193,58.1864,58.193,15504.0
2017-06-12 12:40:00,88.42,88.42,88.39,88.4,25755.0,58.193,58.193,58.1732,58.1798,25755.0
2017-06-12 12:45:00,88.4,88.4,88.39,88.4,5493.0,58.1798,58.1798,58.1732,58.1798,5493.0
2017-06-12 12:50:00,88.4,88.4,88.39,88.4,9908.0,58.1798,58.1798,58.1732,58.1798,9908.0
2017-06-12 12:55:00,88.4,88.41,88.38,88.38,35299.0,58.1798,58.1864,58.1667,58.1667,35299.0
2017-06-12 13:00:00,88.38,88.38,88.37,88.38,58780.0,58.1667,58.1667,58.1601,58.1667,58780.0
2017-06-12 13:05:00,88.38,88.4,88.37,88.4,23405.0,58.1667,58.1798,58.1601,58.1798,23405.0
2017-06-12 13:10:00,88.39,88.41,88.38,88.41,63073.0,58.1732,58.1864,58.1667,58.1864,63073.0
2017-06-12 13:15:00,88.41,88.42,88.41,88.41,73343.0,58.1864,58.193,58.1864,58.1864,73343.0
2017-06-12 13:20:00,88.42,88.42,88.41,88.42,54604.0,58.193,58.193,58.1864,58.193,54604.0
2017-06-12 13:25:00,88.42,88.44,88.41,88.44,177290.0,58.193,58.2062,58.1864,58.2062,177290.0
2017-06-12 13:30:00,88.44,88.46,88.43,88.45,60099.0,58.2062,58.2193,58.1996,58.2127,60099.0
2017-06-12 13:35:00,88.45,88.46,88.43,88.44,39948.0,58.2127,58.2193,58.1996,58.2062,39948.0
2017-06-12 13:40:00,88.44,88.48,88.43,88.48,133828.0,58.2062,58.2325,58.1996,58.2325,133828.0
2017-06-12 13:45:00,88.48,88.48,88.45,88.45,41182.0,58.2325,58.2325,58.2127,58.2127,41182.0
2017-06-12 13:50:00,88.45,88.46,88.44,88.45,30043.0,58.2127,58.2193,58.2062,58.2127,30043.0
2017-06-12 13:55:00,88.46,88.46,88.41,88.41,59401.0,58.2193,58.2193,58.1864,58.1864,59401.0
2017-06-12 14:00:00,88.41,88.45,88.41,88.45,38138.0,58.1864,58.2127,58.1864,58.2127,38138.0
2017-06-12 14:05:00,88.45,88.45,88.44,88.45,40851.0,58.2127,58.2127,58.2062,58.2127,40851.0
2017-06-12 14:10:00,88.45,88.47,88.44,88.44,100159.0,58.2127,58.2259,58.2062,58.2062,100159.0
2017-06-12 14:15:00,88.43,88.45,88.43,88.44,21610.0,58.1996,58.2127,58.1996,58.2062,21610.0
2017-06-12 14:20:00,88.44,88.45,88.43,88.43,32638.0,58.2062,58.2127,58.1996,58.1996,32638.0
2017-06-12 14:25:00,88.43,88.43,88.42,88.42,19023.0,58.1996,58.1996,58.193,58.193,19023.0
2017-06-12 14:30:00,88.43,88.44,88.42,88.44,41818.0,58.1996,58.2062,58.193,58.2062,41818.0
2017-06-12 14:35:00,88.44,88.46,88.44,88.46,33508.0,58.2062,58.2193,58.2062,58.2193,33508.0
2017-06-12 14:40:00,88.46,88.46,88.45,88.45,27820.0,58.2193,58.2193,58.2127,58.2127,27820.0
2017-06-12 14:45:00,88.46,88.46,88.41,88.42,129668.0,58.2193,58.2193,58.1864,58.193,129668.0
2017-06-12 14:50:00,88.42,88.43,88.39,88.39,140372.0,58.193,58.1996,58.1732,58.1732,140372.0
2017-06-12 14:55:00,88.4,88.42,88.39,88.41,134917.0,58.1798,58.193,58.1732,58.1864,134917.0
2017-06-12 15:00:00,88.4,88.43,88.39,88.42,58527.0,58.1798,58.1996,58.1732,58.193,58527.0
2017-06-12 15:05:00,88.43,88.45,88.42,88.45,37986.0,58.1996,58.2127,58.193,58.2127,37986.0
2017-06-12 15:10:00,88.45,88.46,88.44,88.45,58144.0,58.2127,58.2193,58.2062,58.2127,58144.0
2017-06-12 15:15:00,88.45,88.45,88.44,88.45,27628.0,58.2127,58.2127,58.2062,58.2127,27628.0
2017-06-12 15:20:00,88.45,88.47,88.44,88.47,91670.0,58.2127,58.2259,58.2062,58.2259,91670.0
2017-06-12 15:25:00,88.47,88.47,88.45,88.47,145314.0,58.2259,58.2259,58.2127,58.2259,145314.0
2017-06-12 15:30:00,88.46,88.47,88.46,88.47,95651.0,58.2193,58.2259,58.2193,58.2259,95651.0
2017-06-12 15:35:00,88.47,88.49,88.46,88.48,115723.0,58.2259,58.2391,58.2193,58.2325,115723.0
2017-06-12 15:40:00,88.48,88.49,88.48,88.48,116984.0,58.2325,58.2391,58.2325,58.2325,116984.0
2017-06-12 15:45:00,88.48,88.51,88.48,88.5,242798.0,58.2325,58.2522,58.2325,58.2456,242798.0
2017-06-12 15:50:00,88.5,88.5,88.49,88.5,219823.0,58.2456,58.2456,58.2391,58.2456,219823.0
2017-06-12 15:55:00,88.5,88.54,88.48,88.48,1027232.0,58.2456,58.272,58.2325,58.2325,1027232.0
2017-06-13 09:30:00,88.51,88.64,88.51,88.59,219653.0,58.2522,58.3378,58.2522,58.3049,219653.0
2017-06-13 09:35:00,88.58,88.6,88.58,88.59,72909.0,58.2983,58.3115,58.2983,58.3049,72909.0
2017-06-13 09:40:00,88.6,88.62,88.59,88.61,74304.0,58.3115,58.3246,58.3049,58.318,74304.0
2017-06-13 09:45:00,88.61,88.61,88.59,88.59,28669.0,58.318,58.318,58.3049,58.3049,28669.0
2017-06-13 09:50:00,88.6,88.61,88.58,88.6,220467.0,58.3115,58.318,58.2983,58.3115,220467.0
2017-06-13 09:55:00,88.6,88.61,88.56,88.59,107097.0,58.3115,58.318,58.2851,58.3049,107097.0
2017-06-13 10:00:00,88.59,88.59,88.56,88.58,84981.0,58.3049,58.3049,58.2851,58.2983,84981.0
2017-06-13 10:05:00,88.58,88.61,88.56,88.61,399034.0,58.2983,58.318,58.2851,58.318,399034.0
2017-06-13 10:10:00,88.61,88.63,88.58,88.6,157621.0,58.318,58.3312,58.2983,58.3115,157621.0
2017-06-13 10:15:00,88.6,88.61,88.57,88.61,48287.0,58.3115,58.318,58.2917,58.318,48287.0
2017-06-13 10:20:00,88.61,88.61,88.59,88.59,31148.0,58.318,58.318,58.3049,58.3049,31148.0
2017-06-13 10:25:00,88.59,88.6,88.58,88.59,38583.0,58.3049,58.3115,58.2983,58.3049,38583.0
2017-06-13 10:30:00,88.59,88.59,88.57,88.58,134887.0,58.3049,58.3049,58.2917,58.2983,134887.0
2017-06-13 10:35:00,88.58,88.58,88.57,88.58,41607.0,58.2983,58.2983,58.2917,58.2983,41607.0
2017-06-13 10:40:00,88.58,88.58,88.54,88.54,44895.0,58.2983,58.2983,58.272,58.272,44895.0
2017-06-13 10:45:00,88.55,88.55,88.53,88.54,22570.0,58.2786,58.2786,58.2654,58.272,22570.0
2017-06-13 10:50:00,88.54,88.55,88.53,88.55,118189.0,58.272,58.2786,58.2654,58.2786,118189.0
2017-06-13 10:55:00,88.54,88.56,88.52,88.53,123149.0,58.272,58.2851,58.2588,58.2654,123149.0
2017-06-13 11:00:00,88.52,88.52,88.5,88.5,84634.0,58.2588,58.2588,58.2456,58.2456,84634.0
2017-06-13 11:05:00,88.5,88.52,88.5,88.52,91686.0,58.2456,58.2588,58.2456,58.2588,91686.0
2017-06-13 11:10:00,88.52,88.53,88.51,88.52,77539.0,58.2588,58.2654,58.2522,58.2588,77539.0
2017-06-13 11:15:00,88.53,88.53,88.51,88.51,47363.0,58.2654,58.2654,58.2522,58.2522,47363.0
2017-06-13 11:20:00,88.51,88.52,88.5,88.52,111459.0,58.2522,58.2588,58.2456,58.2588,111459.0
2017-06-13 11:25:00,88.51,88.52,88.5,88.51,75450.0,58.2522,58.2588,58.2456,58.2522,75450.0
2017-06-13 11:30:00,88.51,88.51,88.5,88.51,35738.0,58.2522,58.2522,58.2456,58.2522,35738.0
2017-06-13 11:35:00,88.51,88.54,88.5,88.54,75681.0,58.2522,58.272,58.2456,58.272,75681.0
2017-06-13 11:40:00,88.54,88.57,88.53,88.57,67135.0,58.272,58.2917,58.2654,58.2917,67135.0
2017-06-13 11:45:00,88.56,88.57,88.54,88.55,32932.0,58.2851,58.2917,58.272,58.2786,32932.0
2017-06-13 11:50:00,88.54,88.54,88.52,88.52,29592.0,58.272,58.272,58.2588,58.2588,29592.0
2017-06-13 11:55:00,88.53,88.53,88.5,88.51,94838.0,58.2654,58.2654,58.2456,58.2522,94838.0
2017-06-13 12:00:00,88.51,88.51,88.5,88.51,24931.0,58.2522,58.2522,58.2456,58.2522,24931.0
2017-06-13 12:05:00,88.51,88.51,88.5,88.5,17975.0,58.2522,58.2522,58.2456,58.2456,17975.0
2017-06-13 12:10:00,88.51,88.54,88.5,88.54,77177.0,58.2522,58.272,58.2456,58.272,77177.0
2017-06-13 12:15:00,88.54,88.57,88.54,88.56,214061.0,58.272,58.2917,58.272,58.2851,214061.0
2017-06-13 12:20:00,88.56,88.56,88.55,88.56,33183.0,58.2851,58.2851,58.2786,58.2851,33183.0
2017-06-13 12:25:00,88.56,88.56,88.53,88.53,47132.0,58.2851,58.2851,58.2654,58.2654,47132.0
2017-06-13 12:30:00,88.53,88.54,88.52,88.53,36821.0,58.2654,58.272,58.2588,58.2654,36821.0
2017-06-13 12:35:00,88.53,88.55,88.51,88.55,62726.0,58.2654,58.2786,58.2522,58.2786,62726.0
2017-06-13 12:40:00,88.55,88.58,88.54,88.57,179436.0,58.2786,58.2983,58.272,58.2917,179436.0
2017-06-13 12:45:00,88.57,88.57,88.55,88.56,29823.0,58.2917,58.2917,58.2786,58.2851,29823.0
2017-06-13 12:50:00,88.56,88.56,88.54,88.55,60149.0,58.2851,58.2851,58.272,58.2786,60149.0
2017-06-13 12:55:00,88.55,88.55,88.54,88.54,93485.0,58.2786,58.2786,58.272,58.272,93485.0
2017-06-13 13:00:00,88.54,88.55,88.54,88.54,17406.0,58.272,58.2786,58.272,58.272,17406.0
2017-06-13 13:05:00,88.54,88.55,88.54,88.54,11002.0,58.272,58.2786,58.272,58.272,11002.0
2017-06-13 13:10:00,88.54,88.57,88.54,88.57,98187.0,58.272,58.2917,58.272,58.2917,98187.0
2017-06-13 13:15:00,88.57,88.57,88.55,88.56,28001.0,58.2917,58.2917,58.2786,58.2851,28001.0
2017-06-13 13:20:00,88.56,88.56,88.55,88.55,26700.0,58.2851,58.2851,58.2786,58.2786,26700.0
2017-06-13 13:25:00,88.55,88.56,88.55,88.56,20282.0,58.2786,58.2851,58.2786,58.2851,20282.0
2017-06-13 13:30:00,88.56,88.57,88.55,88.56,28734.0,58.2851,58.2917,58.2786,58.2851,28734.0
2017-06-13 13:35:00,88.56,88.57,88.55,88.56,41064.0,58.2851,58.2917,58.2786,58.2851,41064.0
2017-06-13 13:40:00,88.55,88.56,88.55,88.56,62789.0,58.2786,58.2851,58.2786,58.2851,62789.0
2017-06-13 13:45:00,88.56,88.56,88.53,88.54,115602.0,58.2851,58.2851,58.2654,58.272,115602.0
2017-06-13 13:50:00,88.54,88.56,88.54,88.56,73575.0,58.272,58.2851,58.272,58.2851,73575.0
2017-06-13 13:55:00,88.56,88.57,88.55,88.56,30674.0,58.2851,58.2917,58.2786,58.2851,30674.0
2017-06-13 14:00:00,88.56,88.57,88.55,88.56,34253.0,58.2851,58.2917,58.2786,58.2851,34253.0
2017-06-13 14:05:00,88.56,88.59,88.56,88.59,67761.0,58.2851,58.3049,58.2851,58.3049,67761.0
2017-06-13 14:10:00,88.59,88.59,88.57,88.59,37328.0,58.3049,58.3049,58.2917,58.3049,37328.0
2017-06-13 14:15:00,88.59,88.6,88.58,88.59,34267.0,58.3049,58.3115,58.2983,58.3049,34267.0
2017-06-13 14:20:00,88.59,88.6,88.58,88.6,40643.0,58.3049,58.3115,58.2983,58.3115,40643.0
2017-06-13 14:25:00,88.59,88.59,88.57,88.58,38757.0,58.3049,58.3049,58.2917,58.2983,38757.0
2017-06-13 14:30:00,88.58,88.59,88.57,88.59,107325.0,58.2983,58.3049,58.2917,58.3049,107325.0
2017-06-13 14:35:00,88.59,88.59,88.58,88.59,21585.0,58.3049,58.3049,58.2983,58.3049,21585.0
2017-06-13 14:40:00,88.58,88.59,88.58,88.58,15081.0,58.2983,58.3049,58.2983,58.2983,15081.0
2017-06-13 14:45:00,88.59,88.6,88.58,88.59,30360.0,58.3049,58.3115,58.2983,58.3049,30360.0
2017-06-13 14:50:00,88.59,88.6,88.59,88.59,23815.0,58.3049,58.3115,58.3049,58.3049,23815.0
2017-06-13 14:55:00,88.59,88.59,88.58,88.59,45461.0,58.3049,58.3049,58.2983,58.3049,45461.0
2017-06-13 15:00:00,88.59,88.6,88.58,88.6,95289.0,58.3049,58.3115,58.2983,58.3115,95289.0
2017-06-13 15:05:00,88.59,88.6,88.59,88.59,44451.0,58.3049,58.3115,58.3049,58.3049,44451.0
2017-06-13 15:10:00,88.59,88.6,88.59,88.59,15083.0,58.3049,58.3115,58.3049,58.3049,15083.0
2017-06-13 15:15:00,88.6,88.6,88.59,88.59,44720.0,58.3115,58.3115,58.3049,58.3049,44720.0
2017-06-13 15:20:00,88.6,88.62,88.59,88.61,141216.0,58.3115,58.3246,58.3049,58.318,141216.0
2017-06-13 15:25:00,88.6,88.61,88.59,88.61,47698.0,58.3115,58.318,58.3049,58.318,47698.0
2017-06-13 15:30:00,88.61,88.63,88.6,88.62,135908.0,58.318,58.3312,58.3115,58.3246,135908.0
2017-06-13 15:35:00,88.62,88.64,88.6,88.61,78725.0,58.3246,58.3378,58.3115,58.318,78725.0
2017-06-13 15:40:00,88.61,88.61,88.6,88.61,355882.0,58.318,58.318,58.3115,58.318,355882.0
2017-06-13 15:45:00,88.61,88.61,88.6,88.6,96031.0,58.318,58.318,58.3115,58.3115,96031.0
2017-06-13 15:50:00,88.6,88.61,88.58,88.59,214355.0,58.3115,58.318,58.2983,58.3049,214355.0
2017-06-13 15:55:00,88.59,88.63,88.59,88.63,348196.0,58.3049,58.3312,58.3049,58.3312,348196.0
2017-06-14 09:30:00,88.74,88.74,88.66,88.74,309887.0,58.4036,58.4036,58.3509,58.4036,309887.0
2017-06-14 09:35:00,88.73,88.73,88.7,88.72,56272.0,58.397,58.397,58.3773,58.3904,56272.0
2017-06-14 09:40:00,88.71,88.74,88.71,88.72,204591.0,58.3839,58.4036,58.3839,58.3904,204591.0
2017-06-14 09:45:00,88.73,88.74,88.72,88.72,31931.0,58.397,58.4036,58.3904,58.3904,31931.0
2017-06-14 09:50:00,88.72,88.73,88.7,88.7,57488.0,58.3904,58.397,58.3773,58.3773,57488.0
2017-06-14 09:55:00,88.7,88.73,88.7,88.71,76891.0,58.3773,58.397,58.3773,58.3839,76891.0
2017-06-14 10:00:00,88.72,88.73,88.7,88.72,119731.0,58.3904,58.397,58.3773,58.3904,119731.0
2017-06-14 10:05:00,88.71,88.73,88.71,88.72,95568.0,58.3839,58.397,58.3839,58.3904,95568.0
2017-06-14 10:10:00,88.72,88.73,88.69,88.7,323984.0,58.3904,58.397,58.3707,58.3773,323984.0
2017-06-14 10:15:00,88.7,88.74,88.69,88.73,350797.0,58.3773,58.4036,58.3707,58.397,350797.0
2017-06-14 10:20:00,88.73,88.73,88.72,88.73,33153.0,58.397,58.397,58.3904,58.397,33153.0
2017-06-14 10:25:00,88.72,88.75,88.71,88.74,93481.0,58.3904,58.4102,58.3839,58.4036,93481.0
2017-06-14 10:30:00,88.73,88.73,88.69,88.72,198955.0,58.397,58.397,58.3707,58.3904,198955.0
2017-06-14 10:35:00,88.72,88.73,88.71,88.72,63199.0,58.3904,58.397,58.3839,58.3904,63199.0
2017-06-14 10:40:00,88.72,88.73,88.65,88.66,209307.0,58.3904,58.397,58.3444,58.3509,209307.0
2017-06-14 10:45:00,88.67,88.7,88.63,88.69,56959.0,58.3575,58.3773,58.3312,58.3707,56959.0
2017-06-14 10:50:00,88.68,88.7,88.68,88.7,73312.0,58.3641,58.3773,58.3641,58.3773,73312.0
2017-06-14 10:55:00,88.7,88.7,88.63,88.65,103286.0,58.3773,58.3773,58.3312,58.3444,103286.0
2017-06-14 11:00:00,88.65,88.66,88.63,88.65,110215.0,58.3444,58.3509,58.3312,58.3444,110215.0
2017-06-14 11:05:00,88.64,88.65,88.63,88.64,70310.0,58.3378,58.3444,58.3312,58.3378,70310.0
2017-06-14 11:10:00,88.64,88.64,88.62,88.64,62031.0,58.3378,58.3378,58.3246,58.3378,62031.0
2017-06-14 11:15:00,88.63,88.64,88.62,88.64,15191.0,58.3312,58.3378,58.3246,58.3378,15191.0
2017-06-14 11:20:00,88.64,88.65,88.63,88.64,71645.0,58.3378,58.3444,58.3312,58.3378,71645.0
2017-06-14 11:25:00,88.63,88.65,88.63,88.65,34629.0,58.3312,58.3444,58.3312,58.3444,34629.0
2017-06-14 11:30:00,88.65,88.65,88.63,88.64,49589.0,58.3444,58.3444,58.3312,58.3378,49589.0
2017-06-14 11:35:00,88.64,88.65,88.63,88.64,45054.0,58.3378,58.3444,58.3312,58.3378,45054.0
2017-06-14 11:40:00,88.65,88.65,88.64,88.65,20217.0,58.3444,58.3444,58.3378,58.3444,20217.0
2017-06-14 11:45:00,88.65,88.66,88.64,88.66,40448.0,58.3444,58.3509,58.3378,58.3509,40448.0
2017-06-14 11:50:00,88.65,88.66,88.65,88.66,16900.0,58.3444,58.3509,58.3444,58.3509,16900.0
2017-06-14 11:55:00,88.66,88.66,88.65,88.66,25222.0,58.3509,58.3509,58.3444,58.3509,25222.0
2017-06-14 12:00:00,88.66,88.66,88.65,88.65,31646.0,58.3509,58.3509,58.3444,58.3444,31646.0
2017-06-14 12:05:00,88.66,88.66,88.64,88.65,25655.0,58.3509,58.3509,58.3378,58.3444,25655.0
2017-06-14 12:10:00,88.65,88.65,88.63,88.65,53663.0,58.3444,58.3444,58.3312,58.3444,53663.0
2017-06-14 12:15:00,88.64,88.65,88.63,88.64,38440.0,58.3378,58.3444,58.3312,58.3378,38440.0
2017-06-14 12:20:00,88.65,88.66,88.64,88.65,25548.0,58.3444,58.3509,58.3378,58.3444,25548.0
2017-06-14 12:25:00,88.65,88.65,88.63,88.64,55383.0,58.3444,58.3444,58.3312,58.3378,55383.0
2017-06-14 12:30:00,88.64,88.65,88.63,88.63,57532.0,58.3378,58.3444,58.3312,58.3312,57532.0
2017-06-14 12:35:00,88.63,88.64,88.62,88.63,37929.0,58.3312,58.3378,58.3246,58.3312,37929.0
2017-06-14 12:40:00,88.63,88.65,88.63,88.65,36518.0,58.3312,58.3444,58.3312,58.3444,36518.0
2017-06-14 12:45:00,88.65,88.65,88.64,88.65,8417.0,58.3444,58.3444,58.3378,58.3444,8417.0
2017-06-14 12:50:00,88.65,88.65,88.64,88.65,16665.0,58.3444,58.3444,58.3378,58.3444,16665.0
2017-06-14 12:55:00,88.65,88.65,88.64,88.65,11485.0,58.3444,58.3444,58.3378,58.3444,11485.0
2017-06-14 13:00:00,88.65,88.65,88.64,88.65,57550.0,58.3444,58.3444,58.3378,58.3444,57550.0
2017-06-14 13:05:00,88.65,88.66,88.65,88.66,25318.0,58.3444,58.3509,58.3444,58.3509,25318.0
2017-06-14 13:10:00,88.66,88.66,88.65,88.66,12956.0,58.3509,58.3509,58.3444,58.3509,12956.0
2017-06-14 13:15:00,88.66,88.66,88.64,88.65,59132.0,58.3509,58.3509,58.3378,58.3444,59132.0
2017-06-14 13:20:00,88.66,88.66,88.65,88.66,5054.0,58.3509,58.3509,58.3444,58.3509,5054.0
2017-06-14 13:25:00,88.66,88.66,88.65,88.66,14726.0,58.3509,58.3509,58.3444,58.3509,14726.0
2017-06-14 13:30:00,88.66,88.66,88.65,88.66,38407.0,58.3509,58.3509,58.3444,58.3509,38407.0
2017-06-14 13:35:00,88.66,88.66,88.64,88.64,71083.0,58.3509,58.3509,58.3378,58.3378,71083.0
2017-06-14 13:40:00,88.65,88.66,88.64,88.66,59954.0,58.3444,58.3509,58.3378,58.3509,59954.0
2017-06-14 13:45:00,88.66,88.67,88.65,88.67,134924.0,58.3509,58.3575,58.3444,58.3575,134924.0
2017-06-14 13:50:00,88.67,88.69,88.66,88.67,59845.0,58.3575,58.3707,58.3509,58.3575,59845.0
2017-06-14 13:55:00,88.67,88.69,88.66,88.67,164564.0,58.3575,58.3707,58.3509,58.3575,164564.0
2017-06-14 14:00:00,88.67,88.7,88.62,88.68,65141.0,58.3575,58.3773,58.3246,58.3641,65141.0
2017-06-14 14:05:00,88.69,88.72,88.69,88.71,102177.0,58.3707,58.3904,58.3707,58.3839,102177.0
2017-06-14 14:10:00,88.72,88.72,88.68,88.72,121147.0,58.3904,58.3904,58.3641,58.3904,121147.0
2017-06-14 14:15:00,88.72,88.72,88.62,88.64,135785.0,58.3904,58.3904,58.3246,58.3378,135785.0
2017-06-14 14:20:00,88.64,88.66,88.63,88.66,23437.0,58.3378,58.3509,58.3312,58.3509,23437.0
2017-06-14 14:25:00,88.66,88.66,88.65,88.66,28175.0,58.3509,58.3509,58.3444,58.3509,28175.0
2017-06-14 14:30:00,88.66,88.68,88.65,88.66,78794.0,58.3509,58.3641,58.3444,58.3509,78794.0
2017-06-14 14:35:00,88.66,88.67,88.62,88.65,78457.0,58.3509,58.3575,58.3246,58.3444,78457.0
2017-06-14 14:40:00,88.64,88.64,88.55,88.59,86825.0,58.3378,58.3378,58.2786,58.3049,86825.0
2017-06-14 14:45:00,88.58,88.61,88.55,88.57,263472.0,58.2983,58.318,58.2786,58.2917,263472.0
2017-06-14 14:50:00,88.58,88.6,88.57,88.59,322345.0,58.2983,58.3115,58.2917,58.3049,322345.0
2017-06-14 14:55:00,88.58,88.59,88.58,88.59,41561.0,58.2983,58.3049,58.2983,58.3049,41561.0
2017-06-14 15:00:00,88.59,88.6,88.56,88.6,67930.0,58.3049,58.3115,58.2851,58.3115,67930.0
2017-06-14 15:05:00,88.59,88.6,88.57,88.57,82724.0,58.3049,58.3115,58.2917,58.2917,82724.0
2017-06-14 15:10:00,88.57,88.57,88.52,88.52,115867.0,58.2917,58.2917,58.2588,58.2588,115867.0
2017-06-14 15:15:00,88.52,88.56,88.52,88.55,77382.0,58.2588,58.2851,58.2588,58.2786,77382.0
2017-06-14 15:20:00,88.55,88.57,88.54,88.56,67396.0,58.2786,58.2917,58.272,58.2851,67396.0
2017-06-14 15:25:00,88.56,88.57,88.54,88.56,93120.0,58.2851,58.2917,58.272,58.2851,93120.0
2017-06-14 15:30:00,88.57,88.57,88.55,88.56,57961.0,58.2917,58.2917,58.2786,58.2851,57961.0
2017-06-14 15:35:00,88.57,88.61,88.57,88.6,34995.0,58.2917,58.318,58.2917,58.3115,34995.0
2017-06-14 15:40:00,88.61,88.61,88.59,88.59,54882.0,58.318,58.318,58.3049,58.3049,54882.0
2017-06-14 15:45:00,88.59,88.63,88.59,88.63,68173.0,58.3049,58.3312,58.3049,58.3312,68173.0
2017-06-14 15:50:00,88.63,88.64,88.6,88.64,273422.0,58.3312,58.3378,58.3115,58.3378,273422.0
2017-06-14 15:55:00,88.64,88.65,88.6,88.62,326796.0,58.3378,58.3444,58.3115,58.3246,326796.0
2017-06-15 09:30:00,88.42,88.45,88.0,88.41,813021.0,58.193,58.2127,57.9166,58.1864,813021.0
2017-06-15 09:35:00,88.41,88.44,88.39,88.42,659591.0,58.1864,58.2062,58.1732,58.193,659591.0
2017-06-15 09:40:00,88.42,88.43,88.4,88.4,142543.0,58.193,58.1996,58.1798,58.1798,142543.0
2017-06-15 09:45:00,88.4,88.4,88.32,88.37,885625.0,58.1798,58.1798,58.1272,58.1601,885625.0
2017-06-15 09:50:00,88.36,88.37,88.34,88.36,172900.0,58.1535,58.1601,58.1403,58.1535,172900.0
2017-06-15 09:55:00,88.36,88.39,88.35,88.39,315104.0,58.1535,58.1732,58.1469,58.1732,315104.0
2017-06-15 10:00:00,88.38,88.43,88.38,88.41,233212.0,58.1667,58.1996,58.1667,58.1864,233212.0
2017-06-15 10:05:00,88.4,88.41,88.39,88.4,89054.0,58.1798,58.1864,58.1732,58.1798,89054.0
2017-06-15 10:10:00,88.4,88.4,88.36,88.37,180959.0,58.1798,58.1798,58.1535,58.1601,180959.0
2017-06-15 10:15:00,88.37,88.38,88.34,88.35,154754.0,58.1601,58.1667,58.1403,58.1469,154754.0
2017-06-15 10:20:00,88.34,88.35,88.3,88.31,538355.0,58.1403,58.1469,58.114,58.1206,538355.0
2017-06-15 10:25:00,88.31,88.33,88.29,88.33,237867.0,58.1206,58.1338,58.1074,58.1338,237867.0
2017-06-15 10:30:00,88.33,88.35,88.32,88.32,122129.0,58.1338,58.1469,58.1272,58.1272,122129.0
2017-06-15 10:35:00,88.32,88.33,88.3,88.32,273521.0,58.1272,58.1338,58.114,58.1272,273521.0
2017-06-15 10:40:00,88.32,88.33,88.31,88.32,140675.0,58.1272,58.1338,58.1206,58.1272,140675.0
2017-06-15 10:45:00,88.33,88.33,88.3,88.31,152534.0,58.1338,58.1338,58.114,58.1206,152534.0
2017-06-15 10:50:00,88.32,88.34,88.32,88.34,72130.0,58.1272,58.1403,58.1272,58.1403,72130.0
2017-06-15 10:55:00,88.34,88.37,88.33,88.37,140809.0,58.1403,58.1601,58.1338,58.1601,140809.0
2017-06-15 11:00:00,88.37,88.38,88.35,88.38,107616.0,58.1601,58.1667,58.1469,58.1667,107616.0
2017-06-15 11:05:00,88.39,88.39,88.35,88.35,37530.0,58.1732,58.1732,58.1469,58.1469,37530.0
2017-06-15 11:10:00,88.35,88.36,88.32,88.32,156371.0,58.1469,58.1535,58.1272,58.1272,156371.0
2017-06-15 11:15:00,88.32,88.33,88.31,88.33,167019.0,58.1272,58.1338,58.1206,58.1338,167019.0
2017-06-15 11:20:00,88.33,88.35,88.33,88.35,48492.0,58.1338,58.1469,58.1338,58.1469,48492.0
2017-06-15 11:25:00,88.35,88.37,88.33,88.36,237121.0,58.1469,58.1601,58.1338,58.1535,237121.0
2017-06-15 11:30:00,88.36,88.37,88.35,88.37,136729.0,58.1535,58.1601,58.1469,58.1601,136729.0
2017-06-15 11:35:00,88.37,88.38,88.36,88.37,132497.0,58.1601,58.1667,58.1535,58.1601,132497.0
2017-06-15 11:40:00,88.36,88.37,88.36,88.36,64603.0,58.1535,58.1601,58.1535,58.1535,64603.0
2017-06-15 11:45:00,88.36,88.37,88.35,88.36,69797.0,58.1535,58.1601,58.1469,58.1535,69797.0
2017-06-15 11:50:00,88.35,88.36,88.33,88.33,70880.0,58.1469,58.1535,58.1338,58.1338,70880.0
2017-06-15 11:55:00,88.33,88.33,88.3,88.3,118085.0,58.1338,58.1338,58.114,58.114,118085.0
2017-06-15 12:00:00,88.3,88.31,88.3,88.31,89798.0,58.114,58.1206,58.114,58.1206,89798.0
2017-06-15 12:05:00,88.31,88.31,88.3,88.31,26278.0,58.1206,58.1206,58.114,58.1206,26278.0
2017-06-15 12:10:00,88.31,88.33,88.3,88.32,67544.0,58.1206,58.1338,58.114,58.1272,67544.0
2017-06-15 12:15:00,88.33,88.35,88.32,88.34,36356.0,58.1338,58.1469,58.1272,58.1403,36356.0
2017-06-15 12:20:00,88.34,88.35,88.33,88.33,34259.0,58.1403,58.1469,58.1338,58.1338,34259.0
2017-06-15 12:25:00,88.33,88.34,88.32,88.32,47703.0,58.1338,58.1403,58.1272,58.1272,47703.0
2017-06-15 12:30:00,88.32,88.33,88.31,88.31,27094.0,58.1272,58.1338,58.1206,58.1206,27094.0
2017-06-15 12:35:00,88.31,88.32,88.31,88.31,28891.0,58.1206,58.1272,58.1206,58.1206,28891.0
2017-06-15 12:40:00,88.31,88.33,88.3,88.32,42540.0,58.1206,58.1338,58.114,58.1272,42540.0
2017-06-15 12:45:00,88.32,88.34,88.32,88.33,19955.0,58.1272,58.1403,58.1272,58.1338,19955.0
2017-06-15 12:50:00,88.33,88.33,88.32,88.32,15436.0,58.1338,58.1338,58.1272,58.1272,15436.0
2017-06-15 12:55:00,88.32,88.34,88.31,88.34,56630.0,58.1272,58.1403,58.1206,58.1403,56630.0
2017-06-15 13:00:00,88.34,88.34,88.32,88.34,53754.0,58.1403,58.1403,58.1272,58.1403,53754.0
2017-06-15 13:05:00,88.33,88.34,88.33,88.34,8365.0,58.1338,58.1403,58.1338,58.1403,8365.0
2017-06-15 13:10:00,88.34,88.35,88.33,88.34,66835.0,58.1403,58.1469,58.1338,58.1403,66835.0
2017-06-15 13:15:00,88.34,88.35,88.33,88.34,85590.0,58.1403,58.1469,58.1338,58.1403,85590.0
2017-06-15 13:20:00,88.33,88.34,88.32,88.33,39327.0,58.1338,58.1403,58.1272,58.1338,39327.0
2017-06-15 13:25:00,88.32,88.33,88.31,88.33,68215.0,58.1272,58.1338,58.1206,58.1338,68215.0
2017-06-15 13:30:00,88.33,88.34,88.32,88.32,47925.0,58.1338,58.1403,58.1272,58.1272,47925.0
2017-06-15 13:35:00,88.32,88.33,88.31,88.32,36478.0,58.1272,58.1338,58.1206,58.1272,36478.0
2017-06-15 13:40:00,88.33,88.33,88.31,88.32,82683.0,58.1338,58.1338,58.1206,58.1272,82683.0
2017-06-15 13:45:00,88.32,88.32,88.3,88.3,15720.0,58.1272,58.1272,58.114,58.114,15720.0
2017-06-15 13:50:00,88.3,88.31,88.3,88.3,16431.0,58.114,58.1206,58.114,58.114,16431.0
2017-06-15 13:55:00,88.3,88.31,88.3,88.3,36347.0,58.114,58.1206,58.114,58.114,36347.0
2017-06-15 14:00:00,88.3,88.31,88.3,88.3,25132.0,58.114,58.1206,58.114,58.114,25132.0
2017-06-15 14:05:00,88.31,88.31,88.3,88.3,62103.0,58.1206,58.1206,58.114,58.114,62103.0
2017-06-15 14:10:00,88.3,88.31,88.3,88.3,46628.0,58.114,58.1206,58.114,58.114,46628.0
2017-06-15 14:15:00,88.3,88.31,88.3,88.3,48062.0,58.114,58.1206,58.114,58.114,48062.0
2017-06-15 14:20:00,88.31,88.33,88.3,88.32,295166.0,58.1206,58.1338,58.114,58.1272,295166.0
2017-06-15 14:25:00,88.33,88.34,88.32,88.34,40436.0,58.1338,58.1403,58.1272,58.1403,40436.0
2017-06-15 14:30:00,88.34,88.34,88.33,88.33,15356.0,58.1403,58.1403,58.1338,58.1338,15356.0
2017-06-15 14:35:00,88.34,88.34,88.31,88.31,45164.0,58.1403,58.1403,58.1206,58.1206,45164.0
2017-06-15 14:40:00,88.31,88.34,88.31,88.34,57355.0,58.1206,58.1403,58.1206,58.1403,57355.0
2017-06-15 14:45:00,88.34,88.37,88.33,88.36,50171.0,58.1403,58.1601,58.1338,58.1535,50171.0
2017-06-15 14:50:00,88.37,88.39,88.34,88.35,79123.0,58.1601,58.1732,58.1403,58.1469,79123.0
2017-06-15 14:55:00,88.34,88.35,88.34,88.34,95391.0,58.1403,58.1469,58.1403,58.1403,95391.0
2017-06-15 15:00:00,88.34,88.35,88.34,88.34,50303.0,58.1403,58.1469,58.1403,58.1403,50303.0
2017-06-15 15:05:00,88.34,88.36,88.34,88.35,94589.0,58.1403,58.1535,58.1403,58.1469,94589.0
2017-06-15 15:10:00,88.36,88.37,88.34,88.34,97715.0,58.1535,58.1601,58.1403,58.1403,97715.0
2017-06-15 15:15:00,88.34,88.36,88.34,88.36,154147.0,58.1403,58.1535,58.1403,58.1535,154147.0
2017-06-15 15:20:00,88.36,88.38,88.35,88.38,72586.0,58.1535,58.1667,58.1469,58.1667,72586.0
2017-06-15 15:25:00,88.38,88.38,88.36,88.37,56844.0,58.1667,58.1667,58.1535,58.1601,56844.0
2017-06-15 15:30:00,88.37,88.37,88.36,88.36,98297.0,58.1601,58.1601,58.1535,58.1535,98297.0
2017-06-15 15:35:00,88.36,88.37,88.34,88.35,90563.0,58.1535,58.1601,58.1403,58.1469,90563.0
2017-06-15 15:40:00,88.34,88.35,88.32,88.32,420428.0,58.1403,58.1469,58.1272,58.1272,420428.0
2017-06-15 15:45:00,88.32,88.33,88.3,88.3,321696.0,58.1272,58.1338,58.114,58.114,321696.0
2017-06-15 15:50:00,88.3,88.31,88.3,88.3,254627.0,58.114,58.1206,58.114,58.114,254627.0
2017-06-15 15:55:00,88.3,88.31,88.29,88.31,461980.0,58.114,58.1206,58.1074,58.1206,461980.0
2017-06-16 09:30:00,88.38,88.38,88.3,88.31,54346.0,58.1667,58.1667,58.114,58.1206,54346.0
2017-06-16 09:35:00,88.31,88.33,88.29,88.32,85080.0,58.1206,58.1338,58.1074,58.1272,85080.0
2017-06-16 09:40:00,88.31,88.32,88.26,88.26,54633.0,58.1206,58.1272,58.0877,58.0877,54633.0
2017-06-16 09:45:00,88.26,88.29,88.26,88.29,75019.0,58.0877,58.1074,58.0877,58.1074,75019.0
2017-06-16 09:50:00,88.28,88.29,88.27,88.29,24554.0,58.1009,58.1074,58.0943,58.1074,24554.0
2017-06-16 09:55:00,88.29,88.3,88.27,88.3,29618.0,58.1074,58.114,58.0943,58.114,29618.0
2017-06-16 10:00:00,88.3,88.3,88.26,88.3,29320.0,58.114,58.114,58.0877,58.114,29320.0
2017-06-16 10:05:00,88.3,88.32,88.29,88.3,111572.0,58.114,58.1272,58.1074,58.114,111572.0
2017-06-16 10:10:00,88.31,88.31,88.26,88.27,143914.0,58.1206,58.1206,58.0877,58.0943,143914.0
2017-06-16 10:15:00,88.27,88.28,88.26,88.27,162473.0,58.0943,58.1009,58.0877,58.0943,162473.0
2017-06-16 10:20:00,88.27,88.27,88.24,88.24,543446.0,58.0943,58.0943,58.0745,58.0745,543446.0
2017-06-16 10:25:00,88.24,88.25,88.2,88.22,360402.0,58.0745,58.0811,58.0482,58.0614,360402.0
2017-06-16 10:30:00,88.22,88.22,88.19,88.2,522603.0,58.0614,58.0614,58.0416,58.0482,522603.0
2017-06-16 10:35:00,88.2,88.23,88.19,88.23,342827.0,58.0482,58.0679,58.0416,58.0679,342827.0
2017-06-16 10:40:00,88.23,88.24,88.22,88.23,320335.0,58.0679,58.0745,58.0614,58.0679,320335.0
2017-06-16 10:45:00,88.23,88.24,88.22,88.22,146125.0,58.0679,58.0745,58.0614,58.0614,146125.0
2017-06-16 10:50:00,88.22,88.23,88.2,88.2,70932.0,58.0614,58.0679,58.0482,58.0482,70932.0
2017-06-16 10:55:00,88.2,88.22,88.2,88.22,88612.0,58.0482,58.0614,58.0482,58.0614,88612.0
2017-06-16 11:00:00,88.21,88.21,88.2,88.2,34599.0,58.0548,58.0548,58.0482,58.0482,34599.0
2017-06-16 11:05:00,88.2,88.21,88.18,88.18,205297.0,58.0482,58.0548,58.035,58.035,205297.0
2017-06-16 11:10:00,88.18,88.19,88.18,88.18,88461.0,58.035,58.0416,58.035,58.035,88461.0
2017-06-16 11:15:00,88.19,88.2,88.18,88.2,25481.0,58.0416,58.0482,58.035,58.0482,25481.0
2017-06-16 11:20:00,88.2,88.2,88.19,88.2,13925.0,58.0482,58.0482,58.0416,58.0482,13925.0
2017-06-16 11:25:00,88.2,88.2,88.19,88.2,16744.0,58.0482,58.0482,58.0416,58.0482,16744.0
2017-06-16 11:30:00,88.2,88.21,88.19,88.2,109364.0,58.0482,58.0548,58.0416,58.0482,109364.0
2017-06-16 11:35:00,88.21,88.22,88.2,88.22,43617.0,58.0548,58.0614,58.0482,58.0614,43617.0
2017-06-16 11:40:00,88.22,88.22,88.21,88.22,195583.0,58.0614,58.0614,58.0548,58.0614,195583.0
2017-06-16 11:45:00,88.22,88.23,88.2,88.2,216168.0,58.0614,58.0679,58.0482,58.0482,216168.0
2017-06-16 11:50:00,88.2,88.23,88.2,88.23,53386.0,58.0482,58.0679,58.0482,58.0679,53386.0
2017-06-16 11:55:00,88.23,88.24,88.22,88.24,84184.0,58.0679,58.0745,58.0614,58.0745,84184.0
2017-06-16 12:00:00,88.23,88.24,88.22,88.23,96822.0,58.0679,58.0745,58.0614,58.0679,96822.0
2017-06-16 12:05:00,88.23,88.23,88.22,88.23,105326.0,58.0679,58.0679,58.0614,58.0679,105326.0
2017-06-16 12:10:00,88.23,88.23,88.22,88.23,36855.0,58.0679,58.0679,58.0614,58.0679,36855.0
2017-06-16 12:15:00,88.23,88.23,88.22,88.23,30436.0,58.0679,58.0679,58.0614,58.0679,30436.0
2017-06-16 12:20:00,88.22,88.23,88.22,88.23,32988.0,58.0614,58.0679,58.0614,58.0679,32988.0
2017-06-16 12:25:00,88.23,88.23,88.22,88.22,58677.0,58.0679,58.0679,58.0614,58.0614,58677.0
2017-06-16 12:30:00,88.23,88.23,88.22,88.22,37025.0,58.0679,58.0679,58.0614,58.0614,37025.0
2017-06-16 12:35:00,88.23,88.23,88.22,88.22,43545.0,58.0679,58.0679,58.0614,58.0614,43545.0
2017-06-16 12:40:00,88.22,88.23,88.21,88.22,72719.0,58.0614,58.0679,58.0548,58.0614,72719.0
2017-06-16 12:45:00,88.22,88.23,88.22,88.22,22521.0,58.0614,58.0679,58.0614,58.0614,22521.0
2017-06-16 12:50:00,88.22,88.23,88.22,88.22,28986.0,58.0614,58.0679,58.0614,58.0614,28986.0
2017-06-16 12:55:00,88.22,88.23,88.19,88.19,170190.0,58.0614,58.0679,58.0416,58.0416,170190.0
2017-06-16 13:00:00,88.2,88.21,88.18,88.2,169545.0,58.0482,58.0548,58.035,58.0482,169545.0
2017-06-16 13:05:00,88.2,88.2,88.19,88.2,40641.0,58.0482,58.0482,58.0416,58.0482,40641.0
2017-06-16 13:10:00,88.2,88.21,88.18,88.18,106737.0,58.0482,58.0548,58.035,58.035,106737.0
2017-06-16 13:15:00,88.18,88.19,88.16,88.17,36029.0,58.035,58.0416,58.0219,58.0285,36029.0
2017-06-16 13:20:00,88.17,88.17,88.15,88.15,287323.0,58.0285,58.0285,58.0153,58.0153,287323.0
2017-06-16 13:25:00,88.16,88.16,88.15,88.16,25760.0,58.0219,58.0219,58.0153,58.0219,25760.0
2017-06-16 13:30:00,88.16,88.18,88.15,88.18,68508.0,58.0219,58.035,58.0153,58.035,68508.0
2017-06-16 13:35:00,88.18,88.19,88.17,88.19,62363.0,58.035,58.0416,58.0285,58.0416,62363.0
2017-06-16 13:40:00,88.19,88.21,88.18,88.21,57832.0,58.0416,58.0548,58.035,58.0548,57832.0
2017-06-16 13:45:00,88.21,88.22,88.19,88.2,56101.0,58.0548,58.0614,58.0416,58.0482,56101.0
2017-06-16 13:50:00,88.2,88.22,88.19,88.22,40278.0,58.0482,58.0614,58.0416,58.0614,40278.0
2017-06-16 13:55:00,88.22,88.23,88.2,88.21,107853.0,58.0614,58.0679,58.0482,58.0548,107853.0
2017-06-16 14:00:00,88.2,88.22,88.2,88.2,35757.0,58.0482,58.0614,58.0482,58.0482,35757.0
2017-06-16 14:05:00,88.2,88.21,88.2,88.2,22592.0,58.0482,58.0548,58.0482,58.0482,22592.0
2017-06-16 14:10:00,88.2,88.22,88.2,88.2,156417.0,58.0482,58.0614,58.0482,58.0482,156417.0
2017-06-16 14:15:00,88.2,88.21,88.2,88.21,19692.0,58.0482,58.0548,58.0482,58.0548,19692.0
2017-06-16 14:20:00,88.21,88.21,88.2,88.21,35644.0,58.0548,58.0548,58.0482,58.0548,35644.0
2017-06-16 14:25:00,88.2,88.21,88.19,88.2,149878.0,58.0482,58.0548,58.0416,58.0482,149878.0
2017-06-16 14:30:00,88.2,88.2,88.19,88.2,62277.0,58.0482,58.0482,58.0416,58.0482,62277.0
2017-06-16 14:35:00,88.2,88.2,88.19,88.2,48400.0,58.0482,58.0482,58.0416,58.0482,48400.0
2017-06-16 14:40:00,88.2,88.2,88.19,88.2,44296.0,58.0482,58.0482,58.0416,58.0482,44296.0
2017-06-16 14:45:00,88.2,88.2,88.18,88.19,61746.0,58.0482,58.0482,58.035,58.0416,61746.0
2017-06-16 14:50:00,88.19,88.21,88.18,88.2,351451.0,58.0416,58.0548,58.035,58.0482,351451.0
2017-06-16 14:55:00,88.2,88.21,88.19,88.2,91355.0,58.0482,58.0548,58.0416,58.0482,91355.0
2017-06-16 15:00:00,88.19,88.2,88.18,88.2,58428.0,58.0416,58.0482,58.035,58.0482,58428.0
2017-06-16 15:05:00,88.2,88.2,88.19,88.2,26939.0,58.0482,58.0482,58.0416,58.0482,26939.0
2017-06-16 15:10:00,88.19,88.2,88.16,88.17,118938.0,58.0416,58.0482,58.0219,58.0285,118938.0
2017-06-16 15:15:00,88.17,88.19,88.16,88.17,182160.0,58.0285,58.0416,58.0219,58.0285,182160.0
2017-06-16 15:20:00,88.18,88.2,88.17,88.2,81894.0,58.035,58.0482,58.0285,58.0482,81894.0
2017-06-16 15:25:00,88.2,88.2,88.19,88.2,24054.0,58.0482,58.0482,58.0416,58.0482,24054.0
2017-06-16 15:30:00,88.2,88.2,88.16,88.16,140045.0,58.0482,58.0482,58.0219,58.0219,140045.0
2017-06-16 15:35:00,88.16,88.2,88.14,88.18,305628.0,58.0219,58.0482,58.0087,58.035,305628.0
2017-06-16 15:40:00,88.18,88.19,88.17,88.19,244969.0,58.035,58.0416,58.0285,58.0416,244969.0
2017-06-16 15:45:00,88.19,88.19,88.18,88.19,223670.0,58.0416,58.0416,58.035,58.0416,223670.0
2017-06-16 15:50:00,88.18,88.19,88.14,88.14,528180.0,58.035,58.0416,58.0087,58.0087,528180.0
2017-06-16 15:55:00,88.15,88.17,88.13,88.15,820509.0,58.0153,58.0285,58.0021,58.0153,820509.0
2017-06-19 09:30:00,88.32,88.38,88.29,88.31,153851.0,58.1272,58.1667,58.1074,58.1206,153851.0
2017-06-19 09:35:00,88.31,88.38,88.3,88.38,164638.0,58.1206,58.1667,58.114,58.1667,164638.0
2017-06-19 09:40:00,88.38,88.39,88.37,88.38,61357.0,58.1667,58.1732,58.1601,58.1667,61357.0
2017-06-19 09:45:00,88.38,88.4,88.37,88.4,94405.0,58.1667,58.1798,58.1601,58.1798,94405.0
2017-06-19 09:50:00,88.4,88.4,88.37,88.38,100990.0,58.1798,58.1798,58.1601,58.1667,100990.0
2017-06-19 09:55:00,88.38,88.39,88.37,88.39,64635.0,58.1667,58.1732,58.1601,58.1732,64635.0
2017-06-19 10:00:00,88.38,88.44,88.38,88.44,65627.0,58.1667,58.2062,58.1667,58.2062,65627.0
2017-06-19 10:05:00,88.45,88.45,88.43,88.43,46674.0,58.2127,58.2127,58.1996,58.1996,46674.0
2017-06-19 10:10:00,88.43,88.44,88.41,88.41,59464.0,58.1996,58.2062,58.1864,58.1864,59464.0
2017-06-19 10:15:00,88.41,88.41,88.39,88.4,30878.0,58.1864,58.1864,58.1732,58.1798,30878.0
2017-06-19 10:20:00,88.4,88.42,88.4,88.42,21200.0,58.1798,58.193,58.1798,58.193,21200.0
2017-06-19 10:25:00,88.42,88.44,88.4,88.43,99867.0,58.193,58.2062,58.1798,58.1996,99867.0
2017-06-19 10:30:00,88.44,88.45,88.43,88.45,57003.0,58.2062,58.2127,58.1996,58.2127,57003.0
2017-06-19 10:35:00,88.45,88.45,88.43,88.44,97608.0,58.2127,58.2127,58.1996,58.2062,97608.0
2017-06-19 10:40:00,88.43,88.44,88.42,88.43,104449.0,58.1996,58.2062,58.193,58.1996,104449.0
2017-06-19 10:45:00,88.42,88.43,88.42,88.43,44321.0,58.193,58.1996,58.193,58.1996,44321.0
2017-06-19 10:50:00,88.43,88.44,88.41,88.42,149731.0,58.1996,58.2062,58.1864,58.193,149731.0
2017-06-19 10:55:00,88.42,88.42,88.4,88.4,19551.0,58.193,58.193,58.1798,58.1798,19551.0
2017-06-19 11:00:00,88.4,88.41,88.4,88.41,44832.0,58.1798,58.1864,58.1798,58.1864,44832.0
2017-06-19 11:05:00,88.4,88.41,88.39,88.4,70217.0,58.1798,58.1864,58.1732,58.1798,70217.0
2017-06-19 11:10:00,88.39,88.4,88.39,88.39,64970.0,58.1732,58.1798,58.1732,58.1732,64970.0
2017-06-19 11:15:00,88.39,88.4,88.39,88.39,12543.0,58.1732,58.1798,58.1732,58.1732,12543.0
2017-06-19 11:20:00,88.39,88.4,88.39,88.39,20728.0,58.1732,58.1798,58.1732,58.1732,20728.0
2017-06-19 11:25:00,88.39,88.4,88.38,88.39,57397.0,58.1732,58.1798,58.1667,58.1732,57397.0
2017-06-19 11:30:00,88.39,88.39,88.38,88.39,11869.0,58.1732,58.1732,58.1667,58.1732,11869.0
2017-06-19 11:35:00,88.39,88.39,88.38,88.39,18487.0,58.1732,58.1732,58.1667,58.1732,18487.0
2017-06-19 11:40:00,88.39,88.39,88.38,88.38,36518.0,58.1732,58.1732,58.1667,58.1667,36518.0
2017-06-19 11:45:00,88.38,88.41,88.38,88.39,92126.0,58.1667,58.1864,58.1667,58.1732,92126.0
2017-06-19 11:50:00,88.39,88.4,88.39,88.39,24465.0,58.1732,58.1798,58.1732,58.1732,24465.0
2017-06-19 11:55:00,88.39,88.4,88.38,88.39,66243.0,58.1732,58.1798,58.1667,58.1732,66243.0
2017-06-19 12:00:00,88.38,88.39,88.37,88.37,20374.0,58.1667,58.1732,58.1601,58.1601,20374.0
2017-06-19 12:05:00,88.38,88.38,88.37,88.37,9759.0,58.1667,58.1667,58.1601,58.1601,9759.0
2017-06-19 12:10:00,88.37,88.38,88.37,88.37,10738.0,58.1601,58.1667,58.1601,58.1601,10738.0
2017-06-19 12:15:00,88.38,88.38,88.37,88.37,11033.0,58.1667,58.1667,58.1601,58.1601,11033.0
2017-06-19 12:20:00,88.38,88.39,88.37,88.39,54743.0,58.1667,58.1732,58.1601,58.1732,54743.0
2017-06-19 12:25:00,88.39,88.39,88.38,88.38,7252.0,58.1732,58.1732,58.1667,58.1667,7252.0
2017-06-19 12:30:00,88.39,88.39,88.37,88.37,45937.0,58.1732,58.1732,58.1601,58.1601,45937.0
2017-06-19 12:35:00,88.37,88.38,88.37,88.38,12038.0,58.1601,58.1667,58.1601,58.1667,12038.0
2017-06-19 12:40:00,88.37,88.38,88.36,88.36,11675.0,58.1601,58.1667,58.1535,58.1535,11675.0
2017-06-19 12:45:00,88.36,88.39,88.36,88.37,40379.0,58.1535,58.1732,58.1535,58.1601,40379.0
2017-06-19 12:50:00,88.37,88.38,88.36,88.37,13624.0,58.1601,58.1667,58.1535,58.1601,13624.0
2017-06-19 12:55:00,88.36,88.37,88.36,88.36,22386.0,58.1535,58.1601,58.1535,58.1535,22386.0
2017-06-19 13:00:00,88.36,88.37,88.36,88.37,40545.0,58.1535,58.1601,58.1535,58.1601,40545.0
2017-06-19 13:05:00,88.37,88.38,88.36,88.38,29413.0,58.1601,58.1667,58.1535,58.1667,29413.0
2017-06-19 13:10:00,88.38,88.38,88.37,88.38,35288.0,58.1667,58.1667,58.1601,58.1667,35288.0
2017-06-19 13:15:00,88.38,88.39,88.37,88.39,43041.0,58.1667,58.1732,58.1601,58.1732,43041.0
2017-06-19 13:20:00,88.39,88.39,88.38,88.38,11736.0,58.1732,58.1732,58.1667,58.1667,11736.0
2017-06-19 13:25:00,88.39,88.39,88.38,88.38,12078.0,58.1732,58.1732,58.1667,58.1667,12078.0
2017-06-19 13:30:00,88.38,88.39,88.37,88.38,83443.0,58.1667,58.1732,58.1601,58.1667,83443.0
2017-06-19 13:35:00,88.38,88.41,88.38,88.4,98496.0,58.1667,58.1864,58.1667,58.1798,98496.0
2017-06-19 13:40:00,88.4,88.4,88.38,88.38,19174.0,58.1798,58.1798,58.1667,58.1667,19174.0
2017-06-19 13:45:00,88.38,88.38,88.37,88.37,34685.0,58.1667,58.1667,58.1601,58.1601,34685.0
2017-06-19 13:50:00,88.37,88.38,88.37,88.37,17165.0,58.1601,58.1667,58.1601,58.1601,17165.0
2017-06-19 13:55:00,88.38,88.38,88.37,88.38,27158.0,58.1667,58.1667,58.1601,58.1667,27158.0
2017-06-19 14:00:00,88.37,88.38,88.37,88.38,18044.0,58.1601,58.1667,58.1601,58.1667,18044.0
2017-06-19 14:05:00,88.38,88.39,88.37,88.39,153477.0,58.1667,58.1732,58.1601,58.1732,153477.0
2017-06-19 14:10:00,88.39,88.39,88.38,88.39,11274.0,58.1732,58.1732,58.1667,58.1732,11274.0
2017-06-19 14:15:00,88.39,88.39,88.37,88.38,32124.0,58.1732,58.1732,58.1601,58.1667,32124.0
2017-06-19 14:20:00,88.38,88.38,88.36,88.37,131083.0,58.1667,58.1667,58.1535,58.1601,131083.0
2017-06-19 14:25:00,88.37,88.37,88.36,88.37,121005.0,58.1601,58.1601,58.1535,58.1601,121005.0
2017-06-19 14:30:00,88.37,88.37,88.36,88.36,17565.0,58.1601,58.1601,58.1535,58.1535,17565.0
2017-06-19 14:35:00,88.37,88.37,88.36,88.36,37657.0,58.1601,58.1601,58.1535,58.1535,37657.0
2017-06-19 14:40:00,88.37,88.38,88.36,88.38,64140.0,58.1601,58.1667,58.1535,58.1667,64140.0
2017-06-19 14:45:00,88.38,88.38,88.36,88.37,83547.0,58.1667,58.1667,58.1535,58.1601,83547.0
2017-06-19 14:50:00,88.37,88.37,88.36,88.37,19699.0,58.1601,58.1601,58.1535,58.1601,19699.0
2017-06-19 14:55:00,88.37,88.37,88.36,88.37,36195.0,58.1601,58.1601,58.1535,58.1601,36195.0
2017-06-19 15:00:00,88.37,88.37,88.36,88.37,40155.0,58.1601,58.1601,58.1535,58.1601,40155.0
2017-06-19 15:05:00,88.36,88.37,88.36,88.37,19326.0,58.1535,58.1601,58.1535,58.1601,19326.0
2017-06-19 15:10:00,88.37,88.37,88.36,88.37,22435.0,58.1601,58.1601,58.1535,58.1601,22435.0
2017-06-19 15:15:00,88.37,88.39,88.36,88.38,54502.0,58.1601,58.1732,58.1535,58.1667,54502.0
2017-06-19 15:20:00,88.39,88.39,88.38,88.39,53077.0,58.1732,58.1732,58.1667,58.1732,53077.0
2017-06-19 15:25:00,88.39,88.39,88.38,88.39,38733.0,58.1732,58.1732,58.1667,58.1732,38733.0
2017-06-19 15:30:00,88.39,88.39,88.38,88.38,37749.0,58.1732,58.1732,58.1667,58.1667,37749.0
2017-06-19 15:35:00,88.39,88.39,88.38,88.38,33855.0,58.1732,58.1732,58.1667,58.1667,33855.0
2017-06-19 15:40:00,88.38,88.39,88.37,88.37,74400.0,58.1667,58.1732,58.1601,58.1601,74400.0
2017-06-19 15:45:00,88.37,88.38,88.37,88.38,53661.0,58.1601,58.1667,58.1601,58.1667,53661.0
2017-06-19 15:50:00,88.38,88.41,88.37,88.41,425449.0,58.1667,58.1864,58.1601,58.1864,425449.0
2017-06-19 15:55:00,88.41,88.43,88.38,88.41,744793.0,58.1864,58.1996,58.1667,58.1864,744793.0
2017-06-20 09:30:00,88.15,88.21,88.14,88.2,187976.0,58.0153,58.0548,58.0087,58.0482,187976.0
2017-06-20 09:35:00,88.2,88.2,88.14,88.17,377244.0,58.0482,58.0482,58.0087,58.0285,377244.0
2017-06-20 09:40:00,88.17,88.19,88.16,88.19,72854.0,58.0285,58.0416,58.0219,58.0416,72854.0
2017-06-20 09:45:00,88.18,88.19,88.13,88.13,337450.0,58.035,58.0416,58.0021,58.0021,337450.0
2017-06-20 09:50:00,88.14,88.17,88.13,88.15,181282.0,58.0087,58.0285,58.0021,58.0153,181282.0
2017-06-20 09:55:00,88.16,88.16,88.12,88.14,294258.0,58.0219,58.0219,57.9956,58.0087,294258.0
2017-06-20 10:00:00,88.14,88.14,88.11,88.14,320560.0,58.0087,58.0087,57.989,58.0087,320560.0
2017-06-20 10:05:00,88.14,88.16,88.13,88.16,179877.0,58.0087,58.0219,58.0021,58.0219,179877.0
2017-06-20 10:10:00,88.16,88.16,88.14,88.15,93885.0,58.0219,58.0219,58.0087,58.0153,93885.0
2017-06-20 10:15:00,88.15,88.19,88.14,88.19,82615.0,58.0153,58.0416,58.0087,58.0416,82615.0
2017-06-20 10:20:00,88.19,88.21,88.18,88.2,514927.0,58.0416,58.0548,58.035,58.0482,514927.0
2017-06-20 10:25:00,88.21,88.21,88.17,88.17,185682.0,58.0548,58.0548,58.0285,58.0285,185682.0
2017-06-20 10:30:00,88.17,88.18,88.17,88.18,13687.0,58.0285,58.035,58.0285,58.035,13687.0
2017-06-20 10:35:00,88.18,88.18,88.17,88.18,61120.0,58.035,58.035,58.0285,58.035,61120.0
2017-06-20 10:40:00,88.18,88.22,88.18,88.22,198555.0,58.035,58.0614,58.035,58.0614,198555.0
2017-06-20 10:45:00,88.22,88.22,88.21,88.22,250459.0,58.0614,58.0614,58.0548,58.0614,250459.0
2017-06-20 10:50:00,88.22,88.22,88.2,88.2,42672.0,58.0614,58.0614,58.0482,58.0482,42672.0
2017-06-20 10:55:00,88.2,88.21,88.2,88.2,21913.0,58.0482,58.0548,58.0482,58.0482,21913.0
2017-06-20 11:00:00,88.2,88.21,88.17,88.18,116507.0,58.0482,58.0548,58.0285,58.035,116507.0
2017-06-20 11:05:00,88.18,88.19,88.15,88.15,158047.0,58.035,58.0416,58.0153,58.0153,158047.0
2017-06-20 11:10:00,88.15,88.16,88.12,88.16,119904.0,58.0153,58.0219,57.9956,58.0219,119904.0
2017-06-20 11:15:00,88.16,88.16,88.15,88.15,52411.0,58.0219,58.0219,58.0153,58.0153,52411.0
2017-06-20 11:20:00,88.15,88.16,88.15,88.15,22197.0,58.0153,58.0219,58.0153,58.0153,22197.0
2017-06-20 11:25:00,88.16,88.16,88.13,88.13,64002.0,58.0219,58.0219,58.0021,58.0021,64002.0
2017-06-20 11:30:00,88.13,88.15,88.11,88.11,212232.0,58.0021,58.0153,57.989,57.989,212232.0
2017-06-20 11:35:00,88.11,88.12,88.11,88.11,135649.0,57.989,57.9956,57.989,57.989,135649.0
2017-06-20 11:40:00,88.11,88.12,88.11,88.12,38195.0,57.989,57.9956,57.989,57.9956,38195.0
2017-06-20 11:45:00,88.11,88.14,88.11,88.14,177819.0,57.989,58.0087,57.989,58.0087,177819.0
2017-06-20 11:50:00,88.13,88.15,88.13,88.14,75401.0,58.0021,58.0153,58.0021,58.0087,75401.0
2017-06-20 11:55:00,88.15,88.15,88.13,88.14,87540.0,58.0153,58.0153,58.0021,58.0087,87540.0
2017-06-20 12:00:00,88.13,88.17,88.13,88.17,67818.0,58.0021,58.0285,58.0021,58.0285,67818.0
2017-06-20 12:05:00,88.17,88.19,88.15,88.16,272170.0,58.0285,58.0416,58.0153,58.0219,272170.0
2017-06-20 12:10:00,88.16,88.16,88.13,88.15,59124.0,58.0219,58.0219,58.0021,58.0153,59124.0
2017-06-20 12:15:00,88.15,88.16,88.14,88.15,54630.0,58.0153,58.0219,58.0087,58.0153,54630.0
2017-06-20 12:20:00,88.14,88.15,88.11,88.12,73071.0,58.0087,58.0153,57.989,57.9956,73071.0
2017-06-20 12:25:00,88.12,88.14,88.12,88.12,188304.0,57.9956,58.0087,57.9956,57.9956,188304.0
2017-06-20 12:30:00,88.12,88.13,88.1,88.13,43770.0,57.9956,58.0021,57.9824,58.0021,43770.0
2017-06-20 12:35:00,88.13,88.14,88.11,88.12,95556.0,58.0021,58.0087,57.989,57.9956,95556.0
2017-06-20 12:40:00,88.12,88.14,88.11,88.14,50682.0,57.9956,58.0087,57.989,58.0087,50682.0
2017-06-20 12:45:00,88.14,88.15,88.13,88.15,55570.0,58.0087,58.0153,58.0021,58.0153,55570.0
2017-06-20 12:50:00,88.15,88.18,88.14,88.17,158193.0,58.0153,58.035,58.0087,58.0285,158193.0
2017-06-20 12:55:00,88.17,88.19,88.17,88.18,59139.0,58.0285,58.0416,58.0285,58.035,59139.0
2017-06-20 13:00:00,88.19,88.19,88.18,88.19,25509.0,58.0416,58.0416,58.035,58.0416,25509.0
2017-06-20 13:05:00,88.19,88.19,88.17,88.18,115726.0,58.0416,58.0416,58.0285,58.035,115726.0
2017-06-20 13:10:00,88.17,88.18,88.17,88.18,119717.0,58.0285,58.035,58.0285,58.035,119717.0
2017-06-20 13:15:00,88.17,88.18,88.17,88.17,70119.0,58.0285,58.035,58.0285,58.0285,70119.0
2017-06-20 13:20:00,88.18,88.18,88.17,88.18,30074.0,58.035,58.035,58.0285,58.035,30074.0
2017-06-20 13:25:00,88.18,88.19,88.17,88.18,72135.0,58.035,58.0416,58.0285,58.035,72135.0
2017-06-20 13:30:00,88.17,88.19,88.16,88.17,134814.0,58.0285,58.0416,58.0219,58.0285,134814.0
2017-06-20 13:35:00,88.17,88.18,88.16,88.18,57464.0,58.0285,58.035,58.0219,58.035,57464.0
2017-06-20 13:40:00,88.17,88.19,88.17,88.17,92783.0,58.0285,58.0416,58.0285,58.0285,92783.0
2017-06-20 13:45:00,88.17,88.18,88.17,88.17,25644.0,58.0285,58.035,58.0285,58.0285,25644.0
2017-06-20 13:50:00,88.18,88.19,88.17,88.19,96263.0,58.035,58.0416,58.0285,58.0416,96263.0
2017-06-20 13:55:00,88.19,88.19,88.17,88.19,99634.0,58.0416,58.0416,58.0285,58.0416,99634.0
2017-06-20 14:00:00,88.19,88.21,88.18,88.2,119039.0,58.0416,58.0548,58.035,58.0482,119039.0
2017-06-20 14:05:00,88.2,88.21,88.19,88.21,43232.0,58.0482,58.0548,58.0416,58.0548,43232.0
2017-06-20 14:10:00,88.2,88.21,88.2,88.21,36210.0,58.0482,58.0548,58.0482,58.0548,36210.0
2017-06-20 14:15:00,88.2,88.22,88.2,88.2,103694.0,58.0482,58.0614,58.0482,58.0482,103694.0
2017-06-20 14:20:00,88.2,88.22,88.2,88.22,51373.0,58.0482,58.0614,58.0482,58.0614,51373.0
2017-06-20 14:25:00,88.22,88.22,88.21,88.21,51244.0,58.0614,58.0614,58.0548,58.0548,51244.0
2017-06-20 14:30:00,88.21,88.22,88.21,88.22,95178.0,58.0548,58.0614,58.0548,58.0614,95178.0
2017-06-20 14:35:00,88.21,88.22,88.2,88.21,212668.0,58.0548,58.0614,58.0482,58.0548,212668.0
2017-06-20 14:40:00,88.21,88.21,88.19,88.2,135157.0,58.0548,58.0548,58.0416,58.0482,135157.0
2017-06-20 14:45:00,88.2,88.2,88.19,88.2,58796.0,58.0482,58.0482,58.0416,58.0482,58796.0
2017-06-20 14:50:00,88.2,88.2,88.19,88.2,49890.0,58.0482,58.0482,58.0416,58.0482,49890.0
2017-06-20 14:55:00,88.2,88.22,88.19,88.2,145937.0,58.0482,58.0614,58.0416,58.0482,145937.0
2017-06-20 15:00:00,88.2,88.21,88.18,88.18,280818.0,58.0482,58.0548,58.035,58.035,280818.0
2017-06-20 15:05:00,88.19,88.2,88.18,88.2,80696.0,58.0416,58.0482,58.035,58.0482,80696.0
2017-06-20 15:10:00,88.2,88.2,88.12,88.14,597837.0,58.0482,58.0482,57.9956,58.0087,597837.0
2017-06-20 15:15:00,88.14,88.18,88.13,88.16,647899.0,58.0087,58.035,58.0021,58.0219,647899.0
2017-06-20 15:20:00,88.16,88.16,88.14,88.16,94997.0,58.0219,58.0219,58.0087,58.0219,94997.0
2017-06-20 15:25:00,88.16,88.19,88.15,88.19,120579.0,58.0219,58.0416,58.0153,58.0416,120579.0
2017-06-20 15:30:00,88.18,88.18,88.14,88.15,299135.0,58.035,58.035,58.0087,58.0153,299135.0
2017-06-20 15:35:00,88.15,88.16,88.11,88.12,520705.0,58.0153,58.0219,57.989,57.9956,520705.0
2017-06-20 15:40:00,88.12,88.13,88.11,88.11,298396.0,57.9956,58.0021,57.989,57.989,298396.0
2017-06-20 15:45:00,88.12,88.12,88.1,88.11,208765.0,57.9956,57.9956,57.9824,57.989,208765.0
2017-06-20 15:50:00,88.11,88.13,88.1,88.12,308291.0,57.989,58.0021,57.9824,57.9956,308291.0
2017-06-20 15:55:00,88.12,88.12,88.1,88.12,978334.0,57.9956,57.9956,57.9824,57.9956,978334.0
2017-06-21 09:30:00,88.12,88.16,88.09,88.11,130538.0,57.9956,58.0219,57.9758,57.989,130538.0
2017-06-21 09:35:00,88.12,88.13,88.1,88.12,276886.0,57.9956,58.0021,57.9824,57.9956,276886.0
2017-06-21 09:40:00,88.12,88.13,88.11,88.11,116554.0,57.9956,58.0021,57.989,57.989,116554.0
2017-06-21 09:45:00,88.11,88.14,88.1,88.12,190528.0,57.989,58.0087,57.9824,57.9956,190528.0
2017-06-21 09:50:00,88.12,88.13,88.1,88.1,52598.0,57.9956,58.0021,57.9824,57.9824,52598.0
2017-06-21 09:55:00,88.11,88.12,88.1,88.1,90747.0,57.989,57.9956,57.9824,57.9824,90747.0
2017-06-21 10:00:00,88.1,88.11,88.09,88.1,109506.0,57.9824,57.989,57.9758,57.9824,109506.0
2017-06-21 10:05:00,88.11,88.11,88.09,88.1,96504.0,57.989,57.989,57.9758,57.9824,96504.0
2017-06-21 10:10:00,88.1,88.11,88.09,88.09,137078.0,57.9824,57.989,57.9758,57.9758,137078.0
2017-06-21 10:15:00,88.09,88.1,88.07,88.07,112480.0,57.9758,57.9824,57.9626,57.9626,112480.0
2017-06-21 10:20:00,88.07,88.08,88.07,88.07,55731.0,57.9626,57.9692,57.9626,57.9626,55731.0
2017-06-21 10:25:00,88.07,88.08,88.06,88.06,137699.0,57.9626,57.9692,57.9561,57.9561,137699.0
2017-06-21 10:30:00,88.06,88.12,88.05,88.1,889900.0,57.9561,57.9956,57.9495,57.9824,889900.0
2017-06-21 10:35:00,88.1,88.11,88.07,88.07,144275.0,57.9824,57.989,57.9626,57.9626,144275.0
2017-06-21 10:40:00,88.08,88.08,88.07,88.08,190475.0,57.9692,57.9692,57.9626,57.9692,190475.0
2017-06-21 10:45:00,88.08,88.08,88.07,88.07,23711.0,57.9692,57.9692,57.9626,57.9626,23711.0
2017-06-21 10:50:00,88.07,88.08,88.07,88.07,37821.0,57.9626,57.9692,57.9626,57.9626,37821.0
2017-06-21 10:55:00,88.07,88.08,88.03,88.03,423252.0,57.9626,57.9692,57.9363,57.9363,423252.0
2017-06-21 11:00:00,88.03,88.04,88.0,88.0,199433.0,57.9363,57.9429,57.9166,57.9166,199433.0
2017-06-21 11:05:00,88.01,88.01,87.99,88.0,188622.0,57.9232,57.9232,57.91,57.9166,188622.0
2017-06-21 11:10:00,88.0,88.01,87.98,87.98,153754.0,57.9166,57.9232,57.9034,57.9034,153754.0
2017-06-21 11:15:00,87.98,87.98,87.96,87.97,164607.0,57.9034,57.9034,57.8902,57.8968,164607.0
2017-06-21 11:20:00,87.97,87.99,87.95,87.96,761966.0,57.8968,57.91,57.8837,57.8902,761966.0
2017-06-21 11:25:00,87.96,87.97,87.94,87.95,185230.0,57.8902,57.8968,57.8771,57.8837,185230.0
2017-06-21 11:30:00,87.96,87.98,87.95,87.97,95024.0,57.8902,57.9034,57.8837,57.8968,95024.0
2017-06-21 11:35:00,87.97,87.98,87.97,87.97,47370.0,57.8968,57.9034,57.8968,57.8968,47370.0
2017-06-21 11:40:00,87.98,88.04,87.95,88.02,908241.0,57.9034,57.9429,57.8837,57.9297,908241.0
2017-06-21 11:45:00,88.01,88.02,87.99,88.0,115459.0,57.9232,57.9297,57.91,57.9166,115459.0
2017-06-21 11:50:00,88.0,88.01,87.99,88.0,118303.0,57.9166,57.9232,57.91,57.9166,118303.0
2017-06-21 11:55:00,88.0,88.01,87.99,87.99,86816.0,57.9166,57.9232,57.91,57.91,86816.0
2017-06-21 12:00:00,87.99,88.0,87.98,87.98,144091.0,57.91,57.9166,57.9034,57.9034,144091.0
2017-06-21 12:05:00,87.98,87.99,87.97,87.97,143608.0,57.9034,57.91,57.8968,57.8968,143608.0
2017-06-21 12:10:00,87.98,87.98,87.97,87.97,50764.0,57.9034,57.9034,57.8968,57.8968,50764.0
2017-06-21 12:15:00,87.97,87.98,87.95,87.95,112706.0,57.8968,57.9034,57.8837,57.8837,112706.0
2017-06-21 12:20:00,87.95,87.96,87.95,87.95,132731.0,57.8837,57.8902,57.8837,57.8837,132731.0
2017-06-21 12:25:00,87.95,87.96,87.95,87.95,35303.0,57.8837,57.8902,57.8837,57.8837,35303.0
2017-06-21 12:30:00,87.95,87.95,87.93,87.93,56810.0,57.8837,57.8837,57.8705,57.8705,56810.0
2017-06-21 12:35:00,87.93,87.94,87.89,87.89,70596.0,57.8705,57.8771,57.8442,57.8442,70596.0
2017-06-21 12:40:00,87.89,87.9,87.82,87.82,269438.0,57.8442,57.8508,57.7981,57.7981,269438.0
2017-06-21 12:45:00,87.82,87.84,87.79,87.82,293651.0,57.7981,57.8113,57.7784,57.7981,293651.0
2017-06-21 12:50:00,87.82,87.83,87.81,87.82,322695.0,57.7981,57.8047,57.7915,57.7981,322695.0
2017-06-21 12:55:00,87.82,87.83,87.76,87.78,615416.0,57.7981,57.8047,57.7586,57.7718,615416.0
2017-06-21 13:00:00,87.78,87.8,87.77,87.79,325041.0,57.7718,57.7849,57.7652,57.7784,325041.0
2017-06-21 13:05:00,87.8,87.8,87.76,87.78,153693.0,57.7849,57.7849,57.7586,57.7718,153693.0
2017-06-21 13:10:00,87.78,87.8,87.77,87.78,153671.0,57.7718,57.7849,57.7652,57.7718,153671.0
2017-06-21 13:15:00,87.79,87.8,87.78,87.8,42238.0,57.7784,57.7849,57.7718,57.7849,42238.0
2017-06-21 13:20:00,87.8,87.85,87.79,87.84,117970.0,57.7849,57.8179,57.7784,57.8113,117970.0
2017-06-21 13:25:00,87.84,87.86,87.82,87.82,143067.0,57.8113,57.8244,57.7981,57.7981,143067.0
2017-06-21 13:30:00,87.82,87.83,87.81,87.82,141104.0,57.7981,57.8047,57.7915,57.7981,141104.0
2017-06-21 13:35:00,87.82,87.82,87.78,87.78,69171.0,57.7981,57.7981,57.7718,57.7718,69171.0
2017-06-21 13:40:00,87.78,87.79,87.74,87.74,119815.0,57.7718,57.7784,57.7455,57.7455,119815.0
2017-06-21 13:45:00,87.74,87.75,87.72,87.72,288583.0,57.7455,57.752,57.7323,57.7323,288583.0
2017-06-21 13:50:00,87.72,87.73,87.64,87.65,244404.0,57.7323,57.7389,57.6796,57.6862,244404.0
2017-06-21 13:55:00,87.65,87.65,87.62,87.63,181866.0,57.6862,57.6862,57.6665,57.6731,181866.0
2017-06-21 14:00:00,87.63,87.64,87.61,87.63,285113.0,57.6731,57.6796,57.6599,57.6731,285113.0
2017-06-21 14:05:00,87.64,87.66,87.58,87.66,768406.0,57.6796,57.6928,57.6402,57.6928,768406.0
2017-06-21 14:10:00,87.66,87.7,87.66,87.67,432565.0,57.6928,57.7191,57.6928,57.6994,432565.0
2017-06-21 14:15:00,87.68,87.75,87.67,87.7,301353.0,57.706,57.752,57.6994,57.7191,301353.0
2017-06-21 14:20:00,87.7,87.73,87.69,87.71,536678.0,57.7191,57.7389,57.7125,57.7257,536678.0
2017-06-21 14:25:00,87.71,87.72,87.69,87.69,308864.0,57.7257,57.7323,57.7125,57.7125,308864.0
2017-06-21 14:30:00,87.69,87.7,87.69,87.7,84924.0,57.7125,57.7191,57.7125,57.7191,84924.0
2017-06-21 14:35:00,87.7,87.75,87.69,87.74,203248.0,57.7191,57.752,57.7125,57.7455,203248.0
2017-06-21 14:40:00,87.74,87.74,87.72,87.74,231250.0,57.7455,57.7455,57.7323,57.7455,231250.0
2017-06-21 14:45:00,87.74,87.74,87.72,87.72,197498.0,57.7455,57.7455,57.7323,57.7323,197498.0
2017-06-21 14:50:00,87.72,87.73,87.72,87.72,177064.0,57.7323,57.7389,57.7323,57.7323,177064.0
2017-06-21 14:55:00,87.72,87.73,87.72,87.72,123783.0,57.7323,57.7389,57.7323,57.7323,123783.0
2017-06-21 15:00:00,87.72,87.73,87.69,87.7,374677.0,57.7323,57.7389,57.7125,57.7191,374677.0
2017-06-21 15:05:00,87.7,87.7,87.66,87.66,366255.0,57.7191,57.7191,57.6928,57.6928,366255.0
2017-06-21 15:10:00,87.66,87.67,87.66,87.66,65664.0,57.6928,57.6994,57.6928,57.6928,65664.0
2017-06-21 15:15:00,87.66,87.67,87.64,87.65,216692.0,57.6928,57.6994,57.6796,57.6862,216692.0
2017-06-21 15:20:00,87.65,87.67,87.63,87.63,138763.0,57.6862,57.6994,57.6731,57.6731,138763.0
2017-06-21 15:25:00,87.63,87.65,87.63,87.63,190423.0,57.6731,57.6862,57.6731,57.6731,190423.0
2017-06-21 15:30:00,87.64,87.7,87.57,87.57,1039060.0,57.6796,57.7191,57.6336,57.6336,1039060.0
2017-06-21 15:35:00,87.57,87.58,87.56,87.57,370602.0,57.6336,57.6402,57.627,57.6336,370602.0
2017-06-21 15:40:00,87.58,87.58,87.52,87.54,771006.0,57.6402,57.6402,57.6007,57.6138,771006.0
2017-06-21 15:45:00,87.54,87.59,87.53,87.58,1880031.0,57.6138,57.6467,57.6072,57.6402,1880031.0
2017-06-21 15:50:00,87.58,87.65,87.57,87.62,606876.0,57.6402,57.6862,57.6336,57.6665,606876.0
2017-06-21 15:55:00,87.62,87.63,87.6,87.61,868337.0,57.6665,57.6731,57.6533,57.6599,868337.0
2017-06-22 09:30:00,87.69,87.72,87.63,87.67,118659.0,57.7125,57.7323,57.6731,57.6994,118659.0
2017-06-22 09:35:00,87.67,87.68,87.64,87.65,82965.0,57.6994,57.706,57.6796,57.6862,82965.0
2017-06-22 09:40:00,87.64,87.67,87.63,87.64,139416.0,57.6796,57.6994,57.6731,57.6796,139416.0
2017-06-22 09:45:00,87.63,87.68,87.63,87.67,528211.0,57.6731,57.706,57.6731,57.6994,528211.0
2017-06-22 09:50:00,87.67,87.67,87.65,87.66,365657.0,57.6994,57.6994,57.6862,57.6928,365657.0
2017-06-22 09:55:00,87.67,87.69,87.66,87.67,247333.0,57.6994,57.7125,57.6928,57.6994,247333.0
2017-06-22 10:00:00,87.66,87.69,87.65,87.69,511764.0,57.6928,57.7125,57.6862,57.7125,511764.0
2017-06-22 10:05:00,87.69,87.71,87.68,87.7,170114.0,57.7125,57.7257,57.706,57.7191,170114.0
2017-06-22 10:10:00,87.69,87.72,87.67,87.72,653747.0,57.7125,57.7323,57.6994,57.7323,653747.0
2017-06-22 10:15:00,87.72,87.75,87.72,87.75,585113.0,57.7323,57.752,57.7323,57.752,585113.0
2017-06-22 10:20:00,87.75,87.75,87.7,87.75,376796.0,57.752,57.752,57.7191,57.752,376796.0
2017-06-22 10:25:00,87.75,87.76,87.72,87.73,142916.0,57.752,57.7586,57.7323,57.7389,142916.0
2017-06-22 10:30:00,87.74,87.75,87.72,87.73,304549.0,57.7455,57.752,57.7323,57.7389,304549.0
2017-06-22 10:35:00,87.73,87.75,87.72,87.73,231720.0,57.7389,57.752,57.7323,57.7389,231720.0
2017-06-22 10:40:00,87.73,87.8,87.73,87.79,286017.0,57.7389,57.7849,57.7389,57.7784,286017.0
2017-06-22 10:45:00,87.79,87.82,87.78,87.8,680667.0,57.7784,57.7981,57.7718,57.7849,680667.0
2017-06-22 10:50:00,87.8,87.84,87.79,87.83,200883.0,57.7849,57.8113,57.7784,57.8047,200883.0
2017-06-22 10:55:00,87.83,87.83,87.78,87.79,270422.0,57.8047,57.8047,57.7718,57.7784,270422.0
2017-06-22 11:00:00,87.8,87.82,87.79,87.82,87472.0,57.7849,57.7981,57.7784,57.7981,87472.0
2017-06-22 11:05:00,87.82,87.85,87.8,87.81,360496.0,57.7981,57.8179,57.7849,57.7915,360496.0
2017-06-22 11:10:00,87.81,87.88,87.8,87.86,302813.0,57.7915,57.8376,57.7849,57.8244,302813.0
2017-06-22 11:15:00,87.87,87.87,87.84,87.86,146379.0,57.831,57.831,57.8113,57.8244,146379.0
2017-06-22 11:20:00,87.85,87.86,87.82,87.85,221495.0,57.8179,57.8244,57.7981,57.8179,221495.0
2017-06-22 11:25:00,87.86,87.87,87.84,87.87,114616.0,57.8244,57.831,57.8113,57.831,114616.0
2017-06-22 11:30:00,87.87,87.88,87.85,87.86,87679.0,57.831,57.8376,57.8179,57.8244,87679.0
2017-06-22 11:35:00,87.86,87.87,87.85,87.86,39932.0,57.8244,57.831,57.8179,57.8244,39932.0
2017-06-22 11:40:00,87.86,87.86,87.84,87.84,44259.0,57.8244,57.8244,57.8113,57.8113,44259.0
2017-06-22 11:45:00,87.85,87.85,87.81,87.81,288112.0,57.8179,57.8179,57.7915,57.7915,288112.0
2017-06-22 11:50:00,87.81,87.83,87.81,87.83,80236.0,57.7915,57.8047,57.7915,57.8047,80236.0
2017-06-22 11:55:00,87.82,87.86,87.82,87.86,169972.0,57.7981,57.8244,57.7981,57.8244,169972.0
2017-06-22 12:00:00,87.86,87.86,87.83,87.83,108491.0,57.8244,57.8244,57.8047,57.8047,108491.0
2017-06-22 12:05:00,87.83,87.84,87.79,87.8,228716.0,57.8047,57.8113,57.7784,57.7849,228716.0
2017-06-22 12:10:00,87.79,87.8,87.79,87.79,18622.0,57.7784,57.7849,57.7784,57.7784,18622.0
2017-06-22 12:15:00,87.79,87.8,87.76,87.77,91795.0,57.7784,57.7849,57.7586,57.7652,91795.0
2017-06-22 12:20:00,87.77,87.78,87.76,87.76,113661.0,57.7652,57.7718,57.7586,57.7586,113661.0
2017-06-22 12:25:00,87.76,87.79,87.76,87.78,76275.0,57.7586,57.7784,57.7586,57.7718,76275.0
2017-06-22 12:30:00,87.78,87.79,87.77,87.78,97330.0,57.7718,57.7784,57.7652,57.7718,97330.0
2017-06-22 12:35:00,87.78,87.78,87.77,87.78,87188.0,57.7718,57.7718,57.7652,57.7718,87188.0
2017-06-22 12:40:00,87.78,87.78,87.77,87.78,115878.0,57.7718,57.7718,57.7652,57.7718,115878.0
2017-06-22 12:45:00,87.77,87.78,87.77,87.77,57299.0,57.7652,57.7718,57.7652,57.7652,57299.0
2017-06-22 12:50:00,87.77,87.8,87.77,87.8,142120.0,57.7652,57.7849,57.7652,57.7849,142120.0
2017-06-22 12:55:00,87.79,87.8,87.78,87.78,44761.0,57.7784,57.7849,57.7718,57.7718,44761.0
2017-06-22 13:00:00,87.79,87.79,87.78,87.79,15233.0,57.7784,57.7784,57.7718,57.7784,15233.0
2017-06-22 13:05:00,87.79,87.8,87.78,87.8,29334.0,57.7784,57.7849,57.7718,57.7849,29334.0
2017-06-22 13:10:00,87.8,87.8,87.77,87.78,261962.0,57.7849,57.7849,57.7652,57.7718,261962.0
2017-06-22 13:15:00,87.78,87.78,87.76,87.77,187647.0,57.7718,57.7718,57.7586,57.7652,187647.0
2017-06-22 13:20:00,87.77,87.77,87.72,87.72,198157.0,57.7652,57.7652,57.7323,57.7323,198157.0
2017-06-22 13:25:00,87.72,87.73,87.71,87.71,104901.0,57.7323,57.7389,57.7257,57.7257,104901.0
2017-06-22 13:30:00,87.72,87.74,87.7,87.73,118913.0,57.7323,57.7455,57.7191,57.7389,118913.0
2017-06-22 13:35:00,87.73,87.76,87.73,87.75,53833.0,57.7389,57.7586,57.7389,57.752,53833.0
2017-06-22 13:40:00,87.75,87.76,87.75,87.75,23610.0,57.752,57.7586,57.752,57.752,23610.0
2017-06-22 13:45:00,87.76,87.76,87.75,87.75,36278.0,57.7586,57.7586,57.752,57.752,36278.0
2017-06-22 13:50:00,87.75,87.81,87.75,87.81,80854.0,57.752,57.7915,57.752,57.7915,80854.0
2017-06-22 13:55:00,87.81,87.81,87.76,87.76,93892.0,57.7915,57.7915,57.7586,57.7586,93892.0
2017-06-22 14:00:00,87.77,87.77,87.76,87.77,25021.0,57.7652,57.7652,57.7586,57.7652,25021.0
2017-06-22 14:05:00,87.77,87.77,87.76,87.76,138105.0,57.7652,57.7652,57.7586,57.7586,138105.0
2017-06-22 14:10:00,87.76,87.78,87.75,87.77,126556.0,57.7586,57.7718,57.752,57.7652,126556.0
2017-06-22 14:15:00,87.78,87.78,87.76,87.77,87855.0,57.7718,57.7718,57.7586,57.7652,87855.0
2017-06-22 14:20:00,87.77,87.78,87.75,87.77,89855.0,57.7652,57.7718,57.752,57.7652,89855.0
2017-06-22 14:25:00,87.77,87.78,87.75,87.76,1321048.0,57.7652,57.7718,57.752,57.7586,1321048.0
2017-06-22 14:30:00,87.76,87.77,87.75,87.77,140118.0,57.7586,57.7652,57.752,57.7652,140118.0
2017-06-22 14:35:00,87.77,87.77,87.74,87.74,205791.0,57.7652,57.7652,57.7455,57.7455,205791.0
2017-06-22 14:40:00,87.74,87.75,87.74,87.75,51954.0,57.7455,57.752,57.7455,57.752,51954.0
2017-06-22 14:45:00,87.76,87.81,87.75,87.8,71987.0,57.7586,57.7915,57.752,57.7849,71987.0
2017-06-22 14:50:00,87.8,87.85,87.8,87.84,30958.0,57.7849,57.8179,57.7849,57.8113,30958.0
2017-06-22 14:55:00,87.85,87.85,87.82,87.83,324983.0,57.8179,57.8179,57.7981,57.8047,324983.0
2017-06-22 15:00:00,87.83,87.85,87.82,87.85,75705.0,57.8047,57.8179,57.7981,57.8179,75705.0
2017-06-22 15:05:00,87.85,87.86,87.84,87.85,78285.0,57.8179,57.8244,57.8113,57.8179,78285.0
2017-06-22 15:10:00,87.85,87.86,87.83,87.84,161076.0,57.8179,57.8244,57.8047,57.8113,161076.0
2017-06-22 15:15:00,87.84,87.84,87.81,87.83,193775.0,57.8113,57.8113,57.7915,57.8047,193775.0
2017-06-22 15:20:00,87.84,87.85,87.83,87.84,46327.0,57.8113,57.8179,57.8047,57.8113,46327.0
2017-06-22 15:25:00,87.85,87.86,87.84,87.85,137985.0,57.8179,57.8244,57.8113,57.8179,137985.0
2017-06-22 15:30:00,87.85,87.85,87.83,87.84,73344.0,57.8179,57.8179,57.8047,57.8113,73344.0
2017-06-22 15:35:00,87.84,87.84,87.81,87.81,135600.0,57.8113,57.8113,57.7915,57.7915,135600.0
2017-06-22 15:40:00,87.81,87.82,87.8,87.82,119537.0,57.7915,57.7981,57.7849,57.7981,119537.0
2017-06-22 15:45:00,87.81,87.84,87.81,87.81,290212.0,57.7915,57.8113,57.7915,57.7915,290212.0
2017-06-22 15:50:00,87.81,87.82,87.81,87.81,145304.0,57.7915,57.7981,57.7915,57.7915,145304.0
2017-06-22 15:55:00,87.81,87.84,87.81,87.82,597737.0,57.7915,57.8113,57.7915,57.7981,597737.0
2017-06-23 09:30:00,87.88,88.0,87.87,87.89,387956.0,57.8376,57.9166,57.831,57.8442,387956.0
2017-06-23 09:35:00,87.89,87.93,87.88,87.92,158411.0,57.8442,57.8705,57.8376,57.8639,158411.0
2017-06-23 09:40:00,87.92,87.93,87.9,87.91,55252.0,57.8639,57.8705,57.8508,57.8573,55252.0
2017-06-23 09:45:00,87.91,87.91,87.89,87.9,164148.0,57.8573,57.8573,57.8442,57.8508,164148.0
2017-06-23 09:50:00,87.9,87.92,87.89,87.89,152898.0,57.8508,57.8639,57.8442,57.8442,152898.0
2017-06-23 09:55:00,87.89,87.92,87.87,87.92,114548.0,57.8442,57.8639,57.831,57.8639,114548.0
2017-06-23 10:00:00,87.92,87.98,87.9,87.97,153187.0,57.8639,57.9034,57.8508,57.8968,153187.0
2017-06-23 10:05:00,87.98,88.02,87.96,88.02,215063.0,57.9034,57.9297,57.8902,57.9297,215063.0
2017-06-23 10:10:00,88.02,88.04,87.98,88.01,123348.0,57.9297,57.9429,57.9034,57.9232,123348.0
2017-06-23 10:15:00,88.01,88.01,87.99,88.01,49813.0,57.9232,57.9232,57.91,57.9232,49813.0
2017-06-23 10:20:00,88.02,88.02,87.99,88.0,43090.0,57.9297,57.9297,57.91,57.9166,43090.0
2017-06-23 10:25:00,87.99,88.02,87.99,88.01,56161.0,57.91,57.9297,57.91,57.9232,56161.0
2017-06-23 10:30:00,88.0,88.04,87.99,88.03,241264.0,57.9166,57.9429,57.91,57.9363,241264.0
2017-06-23 10:35:00,88.03,88.04,88.02,88.02,49580.0,57.9363,57.9429,57.9297,57.9297,49580.0
2017-06-23 10:40:00,88.02,88.06,88.02,88.05,85716.0,57.9297,57.9561,57.9297,57.9495,85716.0
2017-06-23 10:45:00,88.05,88.06,88.04,88.04,311252.0,57.9495,57.9561,57.9429,57.9429,311252.0
2017-06-23 10:50:00,88.05,88.09,88.04,88.09,79091.0,57.9495,57.9758,57.9429,57.9758,79091.0
2017-06-23 10:55:00,88.09,88.1,88.07,88.09,209100.0,57.9758,57.9824,57.9626,57.9758,209100.0
2017-06-23 11:00:00,88.09,88.1,88.08,88.09,51450.0,57.9758,57.9824,57.9692,57.9758,51450.0
2017-06-23 11:05:00,88.09,88.12,88.08,88.1,634277.0,57.9758,57.9956,57.9692,57.9824,634277.0
2017-06-23 11:10:00,88.1,88.12,88.08,88.1,99726.0,57.9824,57.9956,57.9692,57.9824,99726.0
2017-06-23 11:15:00,88.1,88.1,88.09,88.09,19648.0,57.9824,57.9824,57.9758,57.9758,19648.0
2017-06-23 11:20:00,88.09,88.1,88.08,88.08,31900.0,57.9758,57.9824,57.9692,57.9692,31900.0
2017-06-23 11:25:00,88.08,88.1,88.08,88.08,165503.0,57.9692,57.9824,57.9692,57.9692,165503.0
2017-06-23 11:30:00,88.08,88.09,88.07,88.08,72544.0,57.9692,57.9758,57.9626,57.9692,72544.0
2017-06-23 11:35:00,88.07,88.08,88.07,88.07,5366.0,57.9626,57.9692,57.9626,57.9626,5366.0
2017-06-23 11:40:00,88.08,88.08,88.06,88.08,49809.0,57.9692,57.9692,57.9561,57.9692,49809.0
2017-06-23 11:45:00,88.08,88.08,88.07,88.08,8799.0,57.9692,57.9692,57.9626,57.9692,8799.0
2017-06-23 11:50:00,88.08,88.09,88.07,88.07,35140.0,57.9692,57.9758,57.9626,57.9626,35140.0
2017-06-23 11:55:00,88.08,88.11,88.07,88.1,138607.0,57.9692,57.989,57.9626,57.9824,138607.0
2017-06-23 12:00:00,88.1,88.15,88.1,88.15,121234.0,57.9824,58.0153,57.9824,58.0153,121234.0
2017-06-23 12:05:00,88.14,88.15,88.13,88.14,146133.0,58.0087,58.0153,58.0021,58.0087,146133.0
2017-06-23 12:10:00,88.14,88.14,88.11,88.12,90527.0,58.0087,58.0087,57.989,57.9956,90527.0
2017-06-23 12:15:00,88.12,88.12,88.11,88.12,82975.0,57.9956,57.9956,57.989,57.9956,82975.0
2017-06-23 12:20:00,88.11,88.12,88.1,88.11,52285.0,57.989,57.9956,57.9824,57.989,52285.0
2017-06-23 12:25:00,88.1,88.11,88.1,88.11,62499.0,57.9824,57.989,57.9824,57.989,62499.0
2017-06-23 12:30:00,88.11,88.12,88.1,88.12,75494.0,57.989,57.9956,57.9824,57.9956,75494.0
2017-06-23 12:35:00,88.12,88.12,88.07,88.08,54831.0,57.9956,57.9956,57.9626,57.9692,54831.0
2017-06-23 12:40:00,88.08,88.09,88.07,88.08,133776.0,57.9692,57.9758,57.9626,57.9692,133776.0
2017-06-23 12:45:00,88.08,88.09,88.07,88.09,48871.0,57.9692,57.9758,57.9626,57.9758,48871.0
2017-06-23 12:50:00,88.09,88.09,88.08,88.08,189190.0,57.9758,57.9758,57.9692,57.9692,189190.0
2017-06-23 12:55:00,88.08,88.1,88.07,88.07,107554.0,57.9692,57.9824,57.9626,57.9626,107554.0
2017-06-23 13:00:00,88.07,88.08,88.05,88.05,33587.0,57.9626,57.9692,57.9495,57.9495,33587.0
2017-06-23 13:05:00,88.05,88.06,88.05,88.05,44590.0,57.9495,57.9561,57.9495,57.9495,44590.0
2017-06-23 13:10:00,88.05,88.06,88.05,88.05,10466.0,57.9495,57.9561,57.9495,57.9495,10466.0
2017-06-23 13:15:00,88.06,88.09,88.05,88.08,221081.0,57.9561,57.9758,57.9495,57.9692,221081.0
2017-06-23 13:20:00,88.09,88.09,88.08,88.09,93000.0,57.9758,57.9758,57.9692,57.9758,93000.0
2017-06-23 13:25:00,88.09,88.11,88.08,88.1,75490.0,57.9758,57.989,57.9692,57.9824,75490.0
2017-06-23 13:30:00,88.11,88.11,88.1,88.1,56962.0,57.989,57.989,57.9824,57.9824,56962.0
2017-06-23 13:35:00,88.1,88.11,88.1,88.11,56639.0,57.9824,57.989,57.9824,57.989,56639.0
2017-06-23 13:40:00,88.11,88.11,88.1,88.11,120732.0,57.989,57.989,57.9824,57.989,120732.0
2017-06-23 13:45:00,88.11,88.11,88.1,88.1,8091.0,57.989,57.989,57.9824,57.9824,8091.0
2017-06-23 13:50:00,88.11,88.11,88.1,88.11,44609.0,57.989,57.989,57.9824,57.989,44609.0
2017-06-23 13:55:00,88.11,88.11,88.09,88.09,25804.0,57.989,57.989,57.9758,57.9758,25804.0
2017-06-23 14:00:00,88.1,88.1,88.08,88.08,25638.0,57.9824,57.9824,57.9692,57.9692,25638.0
2017-06-23 14:05:00,88.08,88.1,88.07,88.09,181147.0,57.9692,57.9824,57.9626,57.9758,181147.0
2017-06-23 14:10:00,88.1,88.1,88.09,88.1,11957.0,57.9824,57.9824,57.9758,57.9824,11957.0
2017-06-23 14:15:00,88.09,88.1,88.09,88.09,28618.0,57.9758,57.9824,57.9758,57.9758,28618.0
2017-06-23 14:20:00,88.09,88.1,88.08,88.09,45281.0,57.9758,57.9824,57.9692,57.9758,45281.0
2017-06-23 14:25:00,88.09,88.09,88.08,88.08,22915.0,57.9758,57.9758,57.9692,57.9692,22915.0
2017-06-23 14:30:00,88.09,88.09,88.07,88.08,54581.0,57.9758,57.9758,57.9626,57.9692,54581.0
2017-06-23 14:35:00,88.08,88.1,88.06,88.09,68338.0,57.9692,57.9824,57.9561,57.9758,68338.0
2017-06-23 14:40:00,88.09,88.09,88.07,88.08,123800.0,57.9758,57.9758,57.9626,57.9692,123800.0
2017-06-23 14:45:00,88.08,88.09,88.07,88.09,127236.0,57.9692,57.9758,57.9626,57.9758,127236.0
2017-06-23 14:50:00,88.09,88.1,88.08,88.08,59680.0,57.9758,57.9824,57.9692,57.9692,59680.0
2017-06-23 14:55:00,88.08,88.09,88.08,88.08,24803.0,57.9692,57.9758,57.9692,57.9692,24803.0
2017-06-23 15:00:00,88.09,88.09,88.07,88.07,79677.0,57.9758,57.9758,57.9626,57.9626,79677.0
2017-06-23 15:05:00,88.08,88.08,88.07,88.07,13421.0,57.9692,57.9692,57.9626,57.9626,13421.0
2017-06-23 15:10:00,88.08,88.1,88.07,88.09,32087.0,57.9692,57.9824,57.9626,57.9758,32087.0
2017-06-23 15:15:00,88.09,88.1,88.08,88.08,56539.0,57.9758,57.9824,57.9692,57.9692,56539.0
2017-06-23 15:20:00,88.08,88.09,88.08,88.08,9067.0,57.9692,57.9758,57.9692,57.9692,9067.0
2017-06-23 15:25:00,88.09,88.09,88.07,88.07,84718.0,57.9758,57.9758,57.9626,57.9626,84718.0
2017-06-23 15:30:00,88.07,88.09,88.06,88.08,39977.0,57.9626,57.9758,57.9561,57.9692,39977.0
2017-06-23 15:35:00,88.09,88.1,88.08,88.08,45411.0,57.9758,57.9824,57.9692,57.9692,45411.0
2017-06-23 15:40:00,88.09,88.13,88.08,88.13,91093.0,57.9758,58.0021,57.9692,58.0021,91093.0
2017-06-23 15:45:00,88.13,88.13,88.11,88.13,71446.0,58.0021,58.0021,57.989,58.0021,71446.0
2017-06-23 15:50:00,88.12,88.17,88.12,88.16,244965.0,57.9956,58.0285,57.9956,58.0219,244965.0
2017-06-23 15:55:00,88.16,88.22,88.15,88.2,957541.0,58.0219,58.0614,58.0153,58.0482,957541.0
2017-06-26 09:30:00,88.18,88.3,88.18,88.3,163370.0,58.035,58.114,58.035,58.114,163370.0
2017-06-26 09:35:00,88.3,88.31,88.27,88.3,525332.0,58.114,58.1206,58.0943,58.114,525332.0
2017-06-26 09:40:00,88.3,88.32,88.29,88.32,272113.0,58.114,58.1272,58.1074,58.1272,272113.0
2017-06-26 09:45:00,88.31,88.34,88.3,88.31,374074.0,58.1206,58.1403,58.114,58.1206,374074.0
2017-06-26 09:50:00,88.31,88.32,88.3,88.31,78453.0,58.1206,58.1272,58.114,58.1206,78453.0
2017-06-26 09:55:00,88.31,88.33,88.3,88.32,138927.0,58.1206,58.1338,58.114,58.1272,138927.0
2017-06-26 10:00:00,88.32,88.33,88.25,88.27,87821.0,58.1272,58.1338,58.0811,58.0943,87821.0
2017-06-26 10:05:00,88.27,88.32,88.27,88.28,188627.0,58.0943,58.1272,58.0943,58.1009,188627.0
2017-06-26 10:10:00,88.29,88.29,88.23,88.25,197536.0,58.1074,58.1074,58.0679,58.0811,197536.0
2017-06-26 10:15:00,88.24,88.25,88.23,88.23,136459.0,58.0745,58.0811,58.0679,58.0679,136459.0
2017-06-26 10:20:00,88.23,88.24,88.23,88.23,42547.0,58.0679,58.0745,58.0679,58.0679,42547.0
2017-06-26 10:25:00,88.23,88.24,88.23,88.23,81557.0,58.0679,58.0745,58.0679,58.0679,81557.0
2017-06-26 10:30:00,88.24,88.24,88.23,88.23,19759.0,58.0745,58.0745,58.0679,58.0679,19759.0
2017-06-26 10:35:00,88.23,88.24,88.2,88.22,122509.0,58.0679,58.0745,58.0482,58.0614,122509.0
2017-06-26 10:40:00,88.22,88.22,88.18,88.2,48545.0,58.0614,58.0614,58.035,58.0482,48545.0
2017-06-26 10:45:00,88.2,88.23,88.19,88.2,288882.0,58.0482,58.0679,58.0416,58.0482,288882.0
2017-06-26 10:50:00,88.2,88.23,88.2,88.22,32316.0,58.0482,58.0679,58.0482,58.0614,32316.0
2017-06-26 10:55:00,88.22,88.23,88.19,88.22,32972.0,58.0614,58.0679,58.0416,58.0614,32972.0
2017-06-26 11:00:00,88.23,88.23,88.17,88.19,81190.0,58.0679,58.0679,58.0285,58.0416,81190.0
2017-06-26 11:05:00,88.19,88.19,88.15,88.18,285729.0,58.0416,58.0416,58.0153,58.035,285729.0
2017-06-26 11:10:00,88.17,88.22,88.17,88.22,22087.0,58.0285,58.0614,58.0285,58.0614,22087.0
2017-06-26 11:15:00,88.22,88.22,88.19,88.2,146292.0,58.0614,58.0614,58.0416,58.0482,146292.0
2017-06-26 11:20:00,88.2,88.23,88.2,88.23,40222.0,58.0482,58.0679,58.0482,58.0679,40222.0
2017-06-26 11:25:00,88.23,88.23,88.2,88.2,34038.0,58.0679,58.0679,58.0482,58.0482,34038.0
2017-06-26 11:30:00,88.2,88.21,88.19,88.19,25840.0,58.0482,58.0548,58.0416,58.0416,25840.0
2017-06-26 11:35:00,88.2,88.2,88.18,88.19,85421.0,58.0482,58.0482,58.035,58.0416,85421.0
2017-06-26 11:40:00,88.18,88.25,88.18,88.24,198202.0,58.035,58.0811,58.035,58.0745,198202.0
2017-06-26 11:45:00,88.24,88.24,88.23,88.24,21231.0,58.0745,58.0745,58.0679,58.0745,21231.0
2017-06-26 11:50:00,88.24,88.24,88.23,88.23,12115.0,58.0745,58.0745,58.0679,58.0679,12115.0
2017-06-26 11:55:00,88.23,88.31,88.23,88.3,90860.0,58.0679,58.1206,58.0679,58.114,90860.0
2017-06-26 12:00:00,88.29,88.32,88.28,88.29,82178.0,58.1074,58.1272,58.1009,58.1074,82178.0
2017-06-26 12:05:00,88.29,88.3,88.28,88.3,50283.0,58.1074,58.114,58.1009,58.114,50283.0
2017-06-26 12:10:00,88.3,88.3,88.28,88.28,18488.0,58.114,58.114,58.1009,58.1009,18488.0
2017-06-26 12:15:00,88.28,88.29,88.26,88.28,44249.0,58.1009,58.1074,58.0877,58.1009,44249.0
2017-06-26 12:20:00,88.28,88.29,88.27,88.29,71213.0,58.1009,58.1074,58.0943,58.1074,71213.0
2017-06-26 12:25:00,88.28,88.29,88.28,88.28,4338.0,58.1009,58.1074,58.1009,58.1009,4338.0
2017-06-26 12:30:00,88.28,88.29,88.24,88.26,224782.0,58.1009,58.1074,58.0745,58.0877,224782.0
2017-06-26 12:35:00,88.27,88.27,88.25,88.27,28306.0,58.0943,58.0943,58.0811,58.0943,28306.0
2017-06-26 12:40:00,88.27,88.29,88.27,88.27,27046.0,58.0943,58.1074,58.0943,58.0943,27046.0
2017-06-26 12:45:00,88.27,88.29,88.27,88.29,35869.0,58.0943,58.1074,58.0943,58.1074,35869.0
2017-06-26 12:50:00,88.29,88.29,88.28,88.29,19254.0,58.1074,58.1074,58.1009,58.1074,19254.0
2017-06-26 12:55:00,88.28,88.29,88.26,88.28,22831.0,58.1009,58.1074,58.0877,58.1009,22831.0
2017-06-26 13:00:00,88.28,88.28,88.26,88.27,28104.0,58.1009,58.1009,58.0877,58.0943,28104.0
2017-06-26 13:05:00,88.27,88.28,88.26,88.28,29225.0,58.0943,58.1009,58.0877,58.1009,29225.0
2017-06-26 13:10:00,88.28,88.29,88.26,88.27,30264.0,58.1009,58.1074,58.0877,58.0943,30264.0
2017-06-26 13:15:00,88.26,88.27,88.25,88.27,26590.0,58.0877,58.0943,58.0811,58.0943,26590.0
2017-06-26 13:20:00,88.27,88.27,88.26,88.26,10400.0,58.0943,58.0943,58.0877,58.0877,10400.0
2017-06-26 13:25:00,88.26,88.27,88.25,88.26,30143.0,58.0877,58.0943,58.0811,58.0877,30143.0
2017-06-26 13:30:00,88.27,88.28,88.26,88.27,13785.0,58.0943,58.1009,58.0877,58.0943,13785.0
2017-06-26 13:35:00,88.27,88.27,88.26,88.27,22400.0,58.0943,58.0943,58.0877,58.0943,22400.0
2017-06-26 13:40:00,88.26,88.28,88.26,88.28,88854.0,58.0877,58.1009,58.0877,58.1009,88854.0
2017-06-26 13:45:00,88.28,88.28,88.27,88.28,47600.0,58.1009,58.1009,58.0943,58.1009,47600.0
2017-06-26 13:50:00,88.27,88.3,88.27,88.3,18006.0,58.0943,58.114,58.0943,58.114,18006.0
2017-06-26 13:55:00,88.3,88.32,88.29,88.31,52173.0,58.114,58.1272,58.1074,58.1206,52173.0
2017-06-26 14:00:00,88.31,88.36,88.3,88.35,166697.0,58.1206,58.1535,58.114,58.1469,166697.0
2017-06-26 14:05:00,88.35,88.35,88.33,88.33,177458.0,58.1469,58.1469,58.1338,58.1338,177458.0
2017-06-26 14:10:00,88.32,88.33,88.31,88.33,49437.0,58.1272,58.1338,58.1206,58.1338,49437.0
2017-06-26 14:15:00,88.33,88.33,88.32,88.32,31256.0,58.1338,58.1338,58.1272,58.1272,31256.0
2017-06-26 14:20:00,88.33,88.34,88.32,88.32,39448.0,58.1338,58.1403,58.1272,58.1272,39448.0
2017-06-26 14:25:00,88.33,88.33,88.31,88.32,57650.0,58.1338,58.1338,58.1206,58.1272,57650.0
2017-06-26 14:30:00,88.31,88.33,88.31,88.32,50745.0,58.1206,58.1338,58.1206,58.1272,50745.0
2017-06-26 14:35:00,88.33,88.33,88.31,88.32,83860.0,58.1338,58.1338,58.1206,58.1272,83860.0
2017-06-26 14:40:00,88.32,88.33,88.32,88.32,8944.0,58.1272,58.1338,58.1272,58.1272,8944.0
2017-06-26 14:45:00,88.32,88.33,88.32,88.32,27304.0,58.1272,58.1338,58.1272,58.1272,27304.0
2017-06-26 14:50:00,88.33,88.34,88.32,88.34,31820.0,58.1338,58.1403,58.1272,58.1403,31820.0
2017-06-26 14:55:00,88.33,88.34,88.31,88.32,47252.0,58.1338,58.1403,58.1206,58.1272,47252.0
2017-06-26 15:00:00,88.33,88.33,88.32,88.32,11865.0,58.1338,58.1338,58.1272,58.1272,11865.0
2017-06-26 15:05:00,88.33,88.34,88.32,88.33,27277.0,58.1338,58.1403,58.1272,58.1338,27277.0
2017-06-26 15:10:00,88.34,88.34,88.33,88.33,10287.0,58.1403,58.1403,58.1338,58.1338,10287.0
2017-06-26 15:15:00,88.33,88.34,88.32,88.33,33239.0,58.1338,58.1403,58.1272,58.1338,33239.0
2017-06-26 15:20:00,88.32,88.33,88.31,88.33,37368.0,58.1272,58.1338,58.1206,58.1338,37368.0
2017-06-26 15:25:00,88.33,88.33,88.32,88.33,14587.0,58.1338,58.1338,58.1272,58.1338,14587.0
2017-06-26 15:30:00,88.32,88.34,88.32,88.34,60371.0,58.1272,58.1403,58.1272,58.1403,60371.0
2017-06-26 15:35:00,88.33,88.34,88.32,88.34,400562.0,58.1338,58.1403,58.1272,58.1403,400562.0
2017-06-26 15:40:00,88.34,88.35,88.32,88.33,193129.0,58.1403,58.1469,58.1272,58.1338,193129.0
2017-06-26 15:45:00,88.33,88.34,88.32,88.34,139795.0,58.1338,58.1403,58.1272,58.1403,139795.0
2017-06-26 15:50:00,88.34,88.34,88.31,88.31,180657.0,58.1403,58.1403,58.1206,58.1206,180657.0
2017-06-26 15:55:00,88.31,88.33,88.3,88.32,326191.0,58.1206,58.1338,58.114,58.1272,326191.0
2017-06-27 09:30:00,88.32,88.34,88.27,88.27,58996.0,58.1272,58.1403,58.0943,58.0943,58996.0
2017-06-27 09:35:00,88.28,88.28,88.25,88.26,407583.0,58.1009,58.1009,58.0811,58.0877,407583.0
2017-06-27 09:40:00,88.26,88.27,88.24,88.25,200185.0,58.0877,58.0943,58.0745,58.0811,200185.0
2017-06-27 09:45:00,88.26,88.29,88.25,88.28,247312.0,58.0877,58.1074,58.0811,58.1009,247312.0
2017-06-27 09:50:00,88.28,88.28,88.25,88.28,89091.0,58.1009,58.1009,58.0811,58.1009,89091.0
2017-06-27 09:55:00,88.28,88.28,88.23,88.23,172162.0,58.1009,58.1009,58.0679,58.0679,172162.0
2017-06-27 10:00:00,88.24,88.27,88.23,88.27,160521.0,58.0745,58.0943,58.0679,58.0943,160521.0
2017-06-27 10:05:00,88.27,88.28,88.24,88.25,91867.0,58.0943,58.1009,58.0745,58.0811,91867.0
2017-06-27 10:10:00,88.26,88.27,88.23,88.26,154972.0,58.0877,58.0943,58.0679,58.0877,154972.0
2017-06-27 10:15:00,88.27,88.27,88.25,88.25,81207.0,58.0943,58.0943,58.0811,58.0811,81207.0
2017-06-27 10:20:00,88.26,88.29,88.25,88.27,119893.0,58.0877,58.1074,58.0811,58.0943,119893.0
2017-06-27 10:25:00,88.27,88.29,88.23,88.23,117108.0,58.0943,58.1074,58.0679,58.0679,117108.0
2017-06-27 10:30:00,88.24,88.26,88.23,88.26,58151.0,58.0745,58.0877,58.0679,58.0877,58151.0
2017-06-27 10:35:00,88.26,88.27,88.24,88.27,161934.0,58.0877,58.0943,58.0745,58.0943,161934.0
2017-06-27 10:40:00,88.27,88.29,88.26,88.29,126667.0,58.0943,58.1074,58.0877,58.1074,126667.0
2017-06-27 10:45:00,88.29,88.32,88.28,88.3,150304.0,58.1074,58.1272,58.1009,58.114,150304.0
2017-06-27 10:50:00,88.3,88.31,88.29,88.29,88061.0,58.114,58.1206,58.1074,58.1074,88061.0
2017-06-27 10:55:00,88.3,88.3,88.28,88.29,109650.0,58.114,58.114,58.1009,58.1074,109650.0
2017-06-27 11:00:00,88.29,88.32,88.28,88.32,30731.0,58.1074,58.1272,58.1009,58.1272,30731.0
2017-06-27 11:05:00,88.32,88.33,88.29,88.31,674448.0,58.1272,58.1338,58.1074,58.1206,674448.0
2017-06-27 11:10:00,88.31,88.31,88.3,88.31,159926.0,58.1206,58.1206,58.114,58.1206,159926.0
2017-06-27 11:15:00,88.31,88.31,88.3,88.31,12343.0,58.1206,58.1206,58.114,58.1206,12343.0
2017-06-27 11:20:00,88.31,88.32,88.3,88.32,60007.0,58.1206,58.1272,58.114,58.1272,60007.0
2017-06-27 11:25:00,88.32,88.34,88.31,88.32,62088.0,58.1272,58.1403,58.1206,58.1272,62088.0
2017-06-27 11:30:00,88.32,88.33,88.31,88.31,105026.0,58.1272,58.1338,58.1206,58.1206,105026.0
2017-06-27 11:35:00,88.32,88.32,88.3,88.31,253233.0,58.1272,58.1272,58.114,58.1206,253233.0
2017-06-27 11:40:00,88.32,88.33,88.3,88.31,144581.0,58.1272,58.1338,58.114,58.1206,144581.0
2017-06-27 11:45:00,88.32,88.32,88.31,88.32,17549.0,58.1272,58.1272,58.1206,58.1272,17549.0
2017-06-27 11:50:00,88.32,88.33,88.3,88.32,58056.0,58.1272,58.1338,58.114,58.1272,58056.0
2017-06-27 11:55:00,88.32,88.32,88.31,88.32,40028.0,58.1272,58.1272,58.1206,58.1272,40028.0
2017-06-27 12:00:00,88.32,88.34,88.31,88.34,155521.0,58.1272,58.1403,58.1206,58.1403,155521.0
2017-06-27 12:05:00,88.34,88.34,88.33,88.33,15512.0,58.1403,58.1403,58.1338,58.1338,15512.0
2017-06-27 12:10:00,88.34,88.34,88.33,88.33,17656.0,58.1403,58.1403,58.1338,58.1338,17656.0
2017-06-27 12:15:00,88.34,88.34,88.3,88.3,49695.0,58.1403,58.1403,58.114,58.114,49695.0
2017-06-27 12:20:00,88.31,88.31,88.3,88.31,17230.0,58.1206,58.1206,58.114,58.1206,17230.0
2017-06-27 12:25:00,88.31,88.31,88.3,88.31,46739.0,58.1206,58.1206,58.114,58.1206,46739.0
2017-06-27 12:30:00,88.31,88.31,88.3,88.31,83821.0,58.1206,58.1206,58.114,58.1206,83821.0
2017-06-27 12:35:00,88.31,88.31,88.27,88.27,243673.0,58.1206,58.1206,58.0943,58.0943,243673.0
2017-06-27 12:40:00,88.28,88.29,88.27,88.28,159399.0,58.1009,58.1074,58.0943,58.1009,159399.0
2017-06-27 12:45:00,88.28,88.28,88.27,88.28,39017.0,58.1009,58.1009,58.0943,58.1009,39017.0
2017-06-27 12:50:00,88.28,88.28,88.27,88.28,37884.0,58.1009,58.1009,58.0943,58.1009,37884.0
2017-06-27 12:55:00,88.28,88.28,88.26,88.28,90573.0,58.1009,58.1009,58.0877,58.1009,90573.0
2017-06-27 13:00:00,88.28,88.28,88.25,88.26,124987.0,58.1009,58.1009,58.0811,58.0877,124987.0
2017-06-27 13:05:00,88.27,88.27,88.25,88.26,77434.0,58.0943,58.0943,58.0811,58.0877,77434.0
2017-06-27 13:10:00,88.26,88.26,88.19,88.23,208791.0,58.0877,58.0877,58.0416,58.0679,208791.0
2017-06-27 13:15:00,88.23,88.23,88.21,88.23,32669.0,58.0679,58.0679,58.0548,58.0679,32669.0
2017-06-27 13:20:00,88.23,88.26,88.22,88.25,36832.0,58.0679,58.0877,58.0614,58.0811,36832.0
2017-06-27 13:25:00,88.26,88.26,88.21,88.21,46811.0,58.0877,58.0877,58.0548,58.0548,46811.0
2017-06-27 13:30:00,88.21,88.21,88.2,88.21,8736.0,58.0548,58.0548,58.0482,58.0548,8736.0
2017-06-27 13:35:00,88.21,88.22,88.14,88.17,94280.0,58.0548,58.0614,58.0087,58.0285,94280.0
2017-06-27 13:40:00,88.17,88.17,88.13,88.15,331145.0,58.0285,58.0285,58.0021,58.0153,331145.0
2017-06-27 13:45:00,88.15,88.15,88.09,88.09,390053.0,58.0153,58.0153,57.9758,57.9758,390053.0
2017-06-27 13:50:00,88.09,88.11,88.08,88.11,534294.0,57.9758,57.989,57.9692,57.989,534294.0
2017-06-27 13:55:00,88.11,88.14,88.1,88.12,90855.0,57.989,58.0087,57.9824,57.9956,90855.0
2017-06-27 14:00:00,88.12,88.13,88.1,88.11,31039.0,57.9956,58.0021,57.9824,57.989,31039.0
2017-06-27 14:05:00,88.11,88.12,88.08,88.1,41720.0,57.989,57.9956,57.9692,57.9824,41720.0
2017-06-27 14:10:00,88.1,88.11,88.08,88.1,63858.0,57.9824,57.989,57.9692,57.9824,63858.0
2017-06-27 14:15:00,88.1,88.14,88.09,88.13,55235.0,57.9824,58.0087,57.9758,58.0021,55235.0
2017-06-27 14:20:00,88.14,88.15,88.12,88.14,66669.0,58.0087,58.0153,57.9956,58.0087,66669.0
2017-06-27 14:25:00,88.14,88.16,88.13,88.15,69881.0,58.0087,58.0219,58.0021,58.0153,69881.0
2017-06-27 14:30:00,88.15,88.15,88.14,88.15,73122.0,58.0153,58.0153,58.0087,58.0153,73122.0
2017-06-27 14:35:00,88.15,88.16,88.13,88.14,356338.0,58.0153,58.0219,58.0021,58.0087,356338.0
2017-06-27 14:40:00,88.14,88.15,88.13,88.15,84124.0,58.0087,58.0153,58.0021,58.0153,84124.0
2017-06-27 14:45:00,88.15,88.15,88.13,88.13,113672.0,58.0153,58.0153,58.0021,58.0021,113672.0
2017-06-27 14:50:00,88.14,88.14,88.11,88.13,233230.0,58.0087,58.0087,57.989,58.0021,233230.0
2017-06-27 14:55:00,88.13,88.13,88.12,88.13,211441.0,58.0021,58.0021,57.9956,58.0021,211441.0
2017-06-27 15:00:00,88.13,88.14,88.11,88.12,297117.0,58.0021,58.0087,57.989,57.9956,297117.0
2017-06-27 15:05:00,88.12,88.12,88.08,88.09,75573.0,57.9956,57.9956,57.9692,57.9758,75573.0
2017-06-27 15:10:00,88.09,88.12,88.08,88.12,24395.0,57.9758,57.9956,57.9692,57.9956,24395.0
2017-06-27 15:15:00,88.12,88.12,88.11,88.12,11357.0,57.9956,57.9956,57.989,57.9956,11357.0
2017-06-27 15:20:00,88.12,88.15,88.11,88.13,152439.0,57.9956,58.0153,57.989,58.0021,152439.0
2017-06-27 15:25:00,88.13,88.13,88.1,88.11,103100.0,58.0021,58.0021,57.9824,57.989,103100.0
2017-06-27 15:30:00,88.11,88.11,88.07,88.08,108230.0,57.989,57.989,57.9626,57.9692,108230.0
2017-06-27 15:35:00,88.08,88.11,88.07,88.1,73882.0,57.9692,57.989,57.9626,57.9824,73882.0
2017-06-27 15:40:00,88.11,88.11,88.07,88.09,61134.0,57.989,57.989,57.9626,57.9758,61134.0
2017-06-27 15:45:00,88.1,88.1,88.09,88.1,35129.0,57.9824,57.9824,57.9758,57.9824,35129.0
2017-06-27 15:50:00,88.1,88.1,88.03,88.05,249661.0,57.9824,57.9824,57.9363,57.9495,249661.0
2017-06-27 15:55:00,88.05,88.06,87.98,88.06,1903547.0,57.9495,57.9561,57.9034,57.9561,1903547.0
2017-06-28 09:30:00,88.21,88.29,88.2,88.22,185884.0,58.0548,58.1074,58.0482,58.0614,185884.0
2017-06-28 09:35:00,88.22,88.22,88.11,88.12,273713.0,58.0614,58.0614,57.989,57.9956,273713.0
2017-06-28 09:40:00,88.11,88.17,88.11,88.17,434845.0,57.989,58.0285,57.989,58.0285,434845.0
2017-06-28 09:45:00,88.17,88.17,88.14,88.15,150435.0,58.0285,58.0285,58.0087,58.0153,150435.0
2017-06-28 09:50:00,88.15,88.16,88.14,88.15,115886.0,58.0153,58.0219,58.0087,58.0153,115886.0
2017-06-28 09:55:00,88.15,88.15,88.13,88.13,116128.0,58.0153,58.0153,58.0021,58.0021,116128.0
2017-06-28 10:00:00,88.13,88.15,88.13,88.15,113406.0,58.0021,58.0153,58.0021,58.0153,113406.0
2017-06-28 10:05:00,88.15,88.18,88.14,88.17,312364.0,58.0153,58.035,58.0087,58.0285,312364.0
2017-06-28 10:10:00,88.17,88.18,88.15,88.17,60015.0,58.0285,58.035,58.0153,58.0285,60015.0
2017-06-28 10:15:00,88.17,88.2,88.17,88.19,48031.0,58.0285,58.0482,58.0285,58.0416,48031.0
2017-06-28 10:20:00,88.18,88.19,88.16,88.16,229777.0,58.035,58.0416,58.0219,58.0219,229777.0
2017-06-28 10:25:00,88.17,88.18,88.15,88.15,27917.0,58.0285,58.035,58.0153,58.0153,27917.0
2017-06-28 10:30:00,88.15,88.24,88.15,88.2,333265.0,58.0153,58.0745,58.0153,58.0482,333265.0
2017-06-28 10:35:00,88.21,88.23,88.19,88.2,273079.0,58.0548,58.0679,58.0416,58.0482,273079.0
2017-06-28 10:40:00,88.2,88.26,88.2,88.25,80895.0,58.0482,58.0877,58.0482,58.0811,80895.0
2017-06-28 10:45:00,88.25,88.26,88.24,88.25,31278.0,58.0811,58.0877,58.0745,58.0811,31278.0
2017-06-28 10:50:00,88.25,88.28,88.24,88.28,203508.0,58.0811,58.1009,58.0745,58.1009,203508.0
2017-06-28 10:55:00,88.28,88.3,88.23,88.29,210524.0,58.1009,58.114,58.0679,58.1074,210524.0
2017-06-28 11:00:00,88.3,88.3,88.28,88.28,246695.0,58.114,58.114,58.1009,58.1009,246695.0
2017-06-28 11:05:00,88.28,88.29,88.27,88.29,24122.0,58.1009,58.1074,58.0943,58.1074,24122.0
2017-06-28 11:10:00,88.29,88.3,88.28,88.3,217711.0,58.1074,58.114,58.1009,58.114,217711.0
2017-06-28 11:15:00,88.3,88.32,88.29,88.31,208701.0,58.114,58.1272,58.1074,58.1206,208701.0
2017-06-28 11:20:00,88.31,88.31,88.29,88.3,91319.0,58.1206,58.1206,58.1074,58.114,91319.0
2017-06-28 11:25:00,88.3,88.3,88.26,88.26,65676.0,58.114,58.114,58.0877,58.0877,65676.0
2017-06-28 11:30:00,88.27,88.28,88.26,88.26,29869.0,58.0943,58.1009,58.0877,58.0877,29869.0
2017-06-28 11:35:00,88.26,88.28,88.25,88.27,81831.0,58.0877,58.1009,58.0811,58.0943,81831.0
2017-06-28 11:40:00,88.26,88.27,88.25,88.25,42425.0,58.0877,58.0943,58.0811,58.0811,42425.0
2017-06-28 11:45:00,88.24,88.25,88.24,88.24,26661.0,58.0745,58.0811,58.0745,58.0745,26661.0
2017-06-28 11:50:00,88.24,88.29,88.24,88.28,63159.0,58.0745,58.1074,58.0745,58.1009,63159.0
2017-06-28 11:55:00,88.28,88.28,88.25,88.25,20770.0,58.1009,58.1009,58.0811,58.0811,20770.0
2017-06-28 12:00:00,88.25,88.26,88.21,88.24,58419.0,58.0811,58.0877,58.0548,58.0745,58419.0
2017-06-28 12:05:00,88.25,88.25,88.24,88.25,11661.0,58.0811,58.0811,58.0745,58.0811,11661.0
2017-06-28 12:10:00,88.25,88.27,88.24,88.27,29610.0,58.0811,58.0943,58.0745,58.0943,29610.0
2017-06-28 12:15:00,88.27,88.27,88.25,88.26,61192.0,58.0943,58.0943,58.0811,58.0877,61192.0
2017-06-28 12:20:00,88.26,88.26,88.25,88.25,11058.0,58.0877,58.0877,58.0811,58.0811,11058.0
2017-06-28 12:25:00,88.25,88.26,88.23,88.23,20782.0,58.0811,58.0877,58.0679,58.0679,20782.0
2017-06-28 12:30:00,88.23,88.25,88.22,88.25,34203.0,58.0679,58.0811,58.0614,58.0811,34203.0
2017-06-28 12:35:00,88.25,88.26,88.24,88.26,41234.0,58.0811,58.0877,58.0745,58.0877,41234.0
2017-06-28 12:40:00,88.26,88.27,88.25,88.26,46130.0,58.0877,58.0943,58.0811,58.0877,46130.0
2017-06-28 12:45:00,88.26,88.28,88.26,88.27,49182.0,58.0877,58.1009,58.0877,58.0943,49182.0
2017-06-28 12:50:00,88.27,88.28,88.26,88.26,16711.0,58.0943,58.1009,58.0877,58.0877,16711.0
2017-06-28 12:55:00,88.26,88.26,88.25,88.26,13359.0,58.0877,58.0877,58.0811,58.0877,13359.0
2017-06-28 13:00:00,88.26,88.29,88.25,88.26,51046.0,58.0877,58.1074,58.0811,58.0877,51046.0
2017-06-28 13:05:00,88.26,88.27,88.25,88.26,19394.0,58.0877,58.0943,58.0811,58.0877,19394.0
2017-06-28 13:10:00,88.26,88.27,88.26,88.27,39784.0,58.0877,58.0943,58.0877,58.0943,39784.0
2017-06-28 13:15:00,88.26,88.27,88.25,88.25,36539.0,58.0877,58.0943,58.0811,58.0811,36539.0
2017-06-28 13:20:00,88.25,88.26,88.25,88.25,11461.0,58.0811,58.0877,58.0811,58.0811,11461.0
2017-06-28 13:25:00,88.25,88.26,88.25,88.26,7708.0,58.0811,58.0877,58.0811,58.0877,7708.0
2017-06-28 13:30:00,88.26,88.27,88.25,88.27,18787.0,58.0877,58.0943,58.0811,58.0943,18787.0
2017-06-28 13:35:00,88.26,88.28,88.25,88.28,18527.0,58.0877,58.1009,58.0811,58.1009,18527.0
2017-06-28 13:40:00,88.27,88.28,88.26,88.26,20736.0,58.0943,58.1009,58.0877,58.0877,20736.0
2017-06-28 13:45:00,88.27,88.29,88.26,88.27,38396.0,58.0943,58.1074,58.0877,58.0943,38396.0
2017-06-28 13:50:00,88.27,88.28,88.26,88.28,22398.0,58.0943,58.1009,58.0877,58.1009,22398.0
2017-06-28 13:55:00,88.27,88.28,88.27,88.27,8036.0,58.0943,58.1009,58.0943,58.0943,8036.0
2017-06-28 14:00:00,88.26,88.27,88.25,88.26,66277.0,58.0877,58.0943,58.0811,58.0877,66277.0
2017-06-28 14:05:00,88.26,88.28,88.25,88.28,21413.0,58.0877,58.1009,58.0811,58.1009,21413.0
2017-06-28 14:10:00,88.28,88.28,88.26,88.26,41979.0,58.1009,58.1009,58.0877,58.0877,41979.0
2017-06-28 14:15:00,88.26,88.28,88.26,88.27,16102.0,58.0877,58.1009,58.0877,58.0943,16102.0
2017-06-28 14:20:00,88.26,88.27,88.25,88.25,39351.0,58.0877,58.0943,58.0811,58.0811,39351.0
2017-06-28 14:25:00,88.25,88.26,88.24,88.25,34547.0,58.0811,58.0877,58.0745,58.0811,34547.0
2017-06-28 14:30:00,88.24,88.25,88.24,88.25,5296.0,58.0745,58.0811,58.0745,58.0811,5296.0
2017-06-28 14:35:00,88.24,88.25,88.23,88.24,54900.0,58.0745,58.0811,58.0679,58.0745,54900.0
2017-06-28 14:40:00,88.24,88.24,88.23,88.24,25410.0,58.0745,58.0745,58.0679,58.0745,25410.0
2017-06-28 14:45:00,88.24,88.26,88.23,88.26,26606.0,58.0745,58.0877,58.0679,58.0877,26606.0
2017-06-28 14:50:00,88.26,88.29,88.25,88.28,197315.0,58.0877,58.1074,58.0811,58.1009,197315.0
2017-06-28 14:55:00,88.28,88.3,88.28,88.3,75862.0,58.1009,58.114,58.1009,58.114,75862.0
2017-06-28 15:00:00,88.29,88.3,88.29,88.3,22431.0,58.1074,58.114,58.1074,58.114,22431.0
2017-06-28 15:05:00,88.3,88.39,88.29,88.36,577045.0,58.114,58.1732,58.1074,58.1535,577045.0
2017-06-28 15:10:00,88.36,88.37,88.34,88.36,154238.0,58.1535,58.1601,58.1403,58.1535,154238.0
2017-06-28 15:15:00,88.35,88.37,88.35,88.37,44409.0,58.1469,58.1601,58.1469,58.1601,44409.0
2017-06-28 15:20:00,88.37,88.38,88.36,88.38,50721.0,58.1601,58.1667,58.1535,58.1667,50721.0
2017-06-28 15:25:00,88.38,88.39,88.36,88.38,104903.0,58.1667,58.1732,58.1535,58.1667,104903.0
2017-06-28 15:30:00,88.38,88.41,88.37,88.39,191720.0,58.1667,58.1864,58.1601,58.1732,191720.0
2017-06-28 15:35:00,88.41,88.44,88.39,88.39,386534.0,58.1864,58.2062,58.1732,58.1732,386534.0
2017-06-28 15:40:00,88.39,88.43,88.38,88.39,184672.0,58.1732,58.1996,58.1667,58.1732,184672.0
2017-06-28 15:45:00,88.39,88.4,88.38,88.4,274617.0,58.1732,58.1798,58.1667,58.1798,274617.0
2017-06-28 15:50:00,88.4,88.43,88.4,88.42,209894.0,58.1798,58.1996,58.1798,58.193,209894.0
2017-06-28 15:55:00,88.42,88.43,88.4,88.41,612893.0,58.193,58.1996,58.1798,58.1864,612893.0
2017-06-29 09:30:00,88.26,88.39,88.25,88.26,599979.0,58.0877,58.1732,58.0811,58.0877,599979.0
2017-06-29 09:35:00,88.26,88.31,88.25,88.28,248566.0,58.0877,58.1206,58.0811,58.1009,248566.0
2017-06-29 09:40:00,88.27,88.28,88.24,88.24,429925.0,58.0943,58.1009,58.0745,58.0745,429925.0
2017-06-29 09:45:00,88.24,88.24,88.23,88.23,391083.0,58.0745,58.0745,58.0679,58.0679,391083.0
2017-06-29 09:50:00,88.23,88.25,88.23,88.23,351929.0,58.0679,58.0811,58.0679,58.0679,351929.0
2017-06-29 09:55:00,88.22,88.23,88.2,88.22,123079.0,58.0614,58.0679,58.0482,58.0614,123079.0
2017-06-29 10:00:00,88.22,88.25,88.21,88.21,122523.0,58.0614,58.0811,58.0548,58.0548,122523.0
2017-06-29 10:05:00,88.21,88.24,88.21,88.23,108709.0,58.0548,58.0745,58.0548,58.0679,108709.0
2017-06-29 10:10:00,88.24,88.25,88.22,88.23,261489.0,58.0745,58.0811,58.0614,58.0679,261489.0
2017-06-29 10:15:00,88.24,88.24,88.16,88.19,313596.0,58.0745,58.0745,58.0219,58.0416,313596.0
2017-06-29 10:20:00,88.19,88.22,88.18,88.22,128830.0,58.0416,58.0614,58.035,58.0614,128830.0
2017-06-29 10:25:00,88.22,88.25,88.21,88.23,180008.0,58.0614,58.0811,58.0548,58.0679,180008.0
2017-06-29 10:30:00,88.23,88.3,88.22,88.29,253288.0,58.0679,58.114,58.0614,58.1074,253288.0
2017-06-29 10:35:00,88.29,88.3,88.28,88.29,505715.0,58.1074,58.114,58.1009,58.1074,505715.0
2017-06-29 10:40:00,88.29,88.34,88.28,88.34,218945.0,58.1074,58.1403,58.1009,58.1403,218945.0
2017-06-29 10:45:00,88.34,88.36,88.33,88.34,114759.0,58.1403,58.1535,58.1338,58.1403,114759.0
2017-06-29 10:50:00,88.33,88.34,88.31,88.31,76409.0,58.1338,58.1403,58.1206,58.1206,76409.0
2017-06-29 10:55:00,88.31,88.32,88.29,88.3,245287.0,58.1206,58.1272,58.1074,58.114,245287.0
2017-06-29 11:00:00,88.3,88.3,88.27,88.29,51662.0,58.114,58.114,58.0943,58.1074,51662.0
2017-06-29 11:05:00,88.29,88.29,88.23,88.23,111979.0,58.1074,58.1074,58.0679,58.0679,111979.0
2017-06-29 11:10:00,88.23,88.24,88.21,88.22,60518.0,58.0679,58.0745,58.0548,58.0614,60518.0
2017-06-29 11:15:00,88.22,88.24,88.21,88.23,169029.0,58.0614,58.0745,58.0548,58.0679,169029.0
2017-06-29 11:20:00,88.24,88.24,88.2,88.22,83336.0,58.0745,58.0745,58.0482,58.0614,83336.0
2017-06-29 11:25:00,88.21,88.22,88.19,88.2,129299.0,58.0548,58.0614,58.0416,58.0482,129299.0
2017-06-29 11:30:00,88.21,88.22,88.18,88.22,325347.0,58.0548,58.0614,58.035,58.0614,325347.0
2017-06-29 11:35:00,88.22,88.22,88.18,88.21,129978.0,58.0614,58.0614,58.035,58.0548,129978.0
2017-06-29 11:40:00,88.2,88.21,88.16,88.2,371836.0,58.0482,58.0548,58.0219,58.0482,371836.0
2017-06-29 11:45:00,88.2,88.24,88.2,88.22,30781.0,58.0482,58.0745,58.0482,58.0614,30781.0
2017-06-29 11:50:00,88.22,88.23,88.2,88.22,56485.0,58.0614,58.0679,58.0482,58.0614,56485.0
2017-06-29 11:55:00,88.21,88.21,88.17,88.18,145905.0,58.0548,58.0548,58.0285,58.035,145905.0
2017-06-29 12:00:00,88.18,88.21,88.17,88.2,283396.0,58.035,58.0548,58.0285,58.0482,283396.0
2017-06-29 12:05:00,88.2,88.23,88.2,88.2,86104.0,58.0482,58.0679,58.0482,58.0482,86104.0
2017-06-29 12:10:00,88.21,88.22,88.19,88.2,60274.0,58.0548,58.0614,58.0416,58.0482,60274.0
2017-06-29 12:15:00,88.2,88.22,88.19,88.21,196756.0,58.0482,58.0614,58.0416,58.0548,196756.0
2017-06-29 12:20:00,88.21,88.22,88.16,88.16,132189.0,58.0548,58.0614,58.0219,58.0219,132189.0
2017-06-29 12:25:00,88.16,88.17,88.14,88.17,83664.0,58.0219,58.0285,58.0087,58.0285,83664.0
2017-06-29 12:30:00,88.16,88.18,88.15,88.16,86064.0,58.0219,58.035,58.0153,58.0219,86064.0
2017-06-29 12:35:00,88.15,88.19,88.15,88.16,39025.0,58.0153,58.0416,58.0153,58.0219,39025.0
2017-06-29 12:40:00,88.16,88.18,88.16,88.17,39047.0,58.0219,58.035,58.0219,58.0285,39047.0
2017-06-29 12:45:00,88.17,88.18,88.15,88.15,62735.0,58.0285,58.035,58.0153,58.0153,62735.0
2017-06-29 12:50:00,88.15,88.16,88.13,88.15,314569.0,58.0153,58.0219,58.0021,58.0153,314569.0
2017-06-29 12:55:00,88.15,88.16,88.12,88.14,238296.0,58.0153,58.0219,57.9956,58.0087,238296.0
2017-06-29 13:00:00,88.14,88.18,88.14,88.16,114092.0,58.0087,58.035,58.0087,58.0219,114092.0
2017-06-29 13:05:00,88.16,88.16,88.12,88.13,224063.0,58.0219,58.0219,57.9956,58.0021,224063.0
2017-06-29 13:10:00,88.14,88.14,88.07,88.09,117762.0,58.0087,58.0087,57.9626,57.9758,117762.0
2017-06-29 13:15:00,88.09,88.15,88.09,88.15,226570.0,57.9758,58.0153,57.9758,58.0153,226570.0
2017-06-29 13:20:00,88.15,88.16,88.12,88.13,197955.0,58.0153,58.0219,57.9956,58.0021,197955.0
2017-06-29 13:25:00,88.12,88.12,88.06,88.06,50094.0,57.9956,57.9956,57.9561,57.9561,50094.0
2017-06-29 13:30:00,88.07,88.13,88.06,88.13,75051.0,57.9626,58.0021,57.9561,58.0021,75051.0
2017-06-29 13:35:00,88.13,88.13,88.09,88.11,192886.0,58.0021,58.0021,57.9758,57.989,192886.0
2017-06-29 13:40:00,88.11,88.12,88.06,88.07,96596.0,57.989,57.9956,57.9561,57.9626,96596.0
2017-06-29 13:45:00,88.06,88.09,88.06,88.08,168829.0,57.9561,57.9758,57.9561,57.9692,168829.0
2017-06-29 13:50:00,88.08,88.11,88.07,88.07,305259.0,57.9692,57.989,57.9626,57.9626,305259.0
2017-06-29 13:55:00,88.07,88.1,88.07,88.1,102167.0,57.9626,57.9824,57.9626,57.9824,102167.0
2017-06-29 14:00:00,88.09,88.1,88.06,88.08,87650.0,57.9758,57.9824,57.9561,57.9692,87650.0
2017-06-29 14:05:00,88.09,88.12,88.09,88.09,47457.0,57.9758,57.9956,57.9758,57.9758,47457.0
2017-06-29 14:10:00,88.09,88.13,88.09,88.13,21223.0,57.9758,58.0021,57.9758,58.0021,21223.0
2017-06-29 14:15:00,88.13,88.16,88.12,88.12,367526.0,58.0021,58.0219,57.9956,57.9956,367526.0
2017-06-29 14:20:00,88.13,88.16,88.12,88.16,71929.0,58.0021,58.0219,57.9956,58.0219,71929.0
2017-06-29 14:25:00,88.15,88.17,88.15,88.17,182310.0,58.0153,58.0285,58.0153,58.0285,182310.0
2017-06-29 14:30:00,88.17,88.19,88.16,88.17,194082.0,58.0285,58.0416,58.0219,58.0285,194082.0
2017-06-29 14:35:00,88.17,88.19,88.17,88.18,174610.0,58.0285,58.0416,58.0285,58.035,174610.0
2017-06-29 14:40:00,88.18,88.24,88.17,88.2,130755.0,58.035,58.0745,58.0285,58.0482,130755.0
2017-06-29 14:45:00,88.2,88.21,88.16,88.17,145364.0,58.0482,58.0548,58.0219,58.0285,145364.0
2017-06-29 14:50:00,88.17,88.19,88.15,88.16,139861.0,58.0285,58.0416,58.0153,58.0219,139861.0
2017-06-29 14:55:00,88.17,88.17,88.16,88.16,32076.0,58.0285,58.0285,58.0219,58.0219,32076.0
2017-06-29 15:00:00,88.16,88.2,88.16,88.19,94370.0,58.0219,58.0482,58.0219,58.0416,94370.0
2017-06-29 15:05:00,88.19,88.21,88.18,88.18,157941.0,58.0416,58.0548,58.035,58.035,157941.0
2017-06-29 15:10:00,88.19,88.19,88.14,88.16,55207.0,58.0416,58.0416,58.0087,58.0219,55207.0
2017-06-29 15:15:00,88.16,88.2,88.16,88.2,30805.0,58.0219,58.0482,58.0219,58.0482,30805.0
2017-06-29 15:20:00,88.2,88.2,88.16,88.17,72297.0,58.0482,58.0482,58.0219,58.0285,72297.0
2017-06-29 15:25:00,88.17,88.18,88.13,88.17,36981.0,58.0285,58.035,58.0021,58.0285,36981.0
2017-06-29 15:30:00,88.16,88.2,88.16,88.2,55265.0,58.0219,58.0482,58.0219,58.0482,55265.0
2017-06-29 15:35:00,88.2,88.24,88.17,88.23,256253.0,58.0482,58.0745,58.0285,58.0679,256253.0
2017-06-29 15:40:00,88.23,88.24,88.21,88.22,43680.0,58.0679,58.0745,58.0548,58.0614,43680.0
2017-06-29 15:45:00,88.21,88.24,88.19,88.22,211759.0,58.0548,58.0745,58.0416,58.0614,211759.0
2017-06-29 15:50:00,88.22,88.23,88.21,88.22,88000.0,58.0614,58.0679,58.0548,58.0614,88000.0
2017-06-29 15:55:00,88.22,88.26,88.15,88.2,727145.0,58.0614,58.0877,58.0153,58.0482,727145.0
2017-06-30 09:30:00,88.3,88.39,88.21,88.33,103527.0,58.114,58.1732,58.0548,58.1338,103527.0
2017-06-30 09:35:00,88.33,88.36,88.27,88.35,229637.0,58.1338,58.1535,58.0943,58.1469,229637.0
2017-06-30 09:40:00,88.35,88.35,88.3,88.33,205477.0,58.1469,58.1469,58.114,58.1338,205477.0
2017-06-30 09:45:00,88.33,88.36,88.32,88.36,348770.0,58.1338,58.1535,58.1272,58.1535,348770.0
2017-06-30 09:50:00,88.36,88.38,88.34,88.34,41756.0,58.1535,58.1667,58.1403,58.1403,41756.0
2017-06-30 09:55:00,88.34,88.34,88.3,88.33,27002.0,58.1403,58.1403,58.114,58.1338,27002.0
2017-06-30 10:00:00,88.33,88.34,88.28,88.28,119512.0,58.1338,58.1403,58.1009,58.1009,119512.0
2017-06-30 10:05:00,88.28,88.29,88.26,88.28,77801.0,58.1009,58.1074,58.0877,58.1009,77801.0
2017-06-30 10:10:00,88.27,88.28,88.26,88.26,61876.0,58.0943,58.1009,58.0877,58.0877,61876.0
2017-06-30 10:15:00,88.27,88.3,88.26,88.28,91507.0,58.0943,58.114,58.0877,58.1009,91507.0
2017-06-30 10:20:00,88.29,88.31,88.28,88.31,31904.0,58.1074,58.1206,58.1009,58.1206,31904.0
2017-06-30 10:25:00,88.31,88.31,88.28,88.29,18528.0,58.1206,58.1206,58.1009,58.1074,18528.0
2017-06-30 10:30:00,88.29,88.31,88.28,88.29,90947.0,58.1074,58.1206,58.1009,58.1074,90947.0
2017-06-30 10:35:00,88.29,88.29,88.26,88.27,38328.0,58.1074,58.1074,58.0877,58.0943,38328.0
2017-06-30 10:40:00,88.27,88.28,88.26,88.27,42920.0,58.0943,58.1009,58.0877,58.0943,42920.0
2017-06-30 10:45:00,88.28,88.28,88.23,88.24,25914.0,58.1009,58.1009,58.0679,58.0745,25914.0
2017-06-30 10:50:00,88.24,88.26,88.24,88.25,41311.0,58.0745,58.0877,58.0745,58.0811,41311.0
2017-06-30 10:55:00,88.26,88.29,88.25,88.26,189134.0,58.0877,58.1074,58.0811,58.0877,189134.0
2017-06-30 11:00:00,88.26,88.28,88.26,88.27,34847.0,58.0877,58.1009,58.0877,58.0943,34847.0
2017-06-30 11:05:00,88.28,88.29,88.26,88.26,62135.0,58.1009,58.1074,58.0877,58.0877,62135.0
2017-06-30 11:10:00,88.26,88.3,88.26,88.28,59838.0,58.0877,58.114,58.0877,58.1009,59838.0
2017-06-30 11:15:00,88.28,88.29,88.25,88.26,40335.0,58.1009,58.1074,58.0811,58.0877,40335.0
2017-06-30 11:20:00,88.26,88.28,88.25,88.28,64039.0,58.0877,58.1009,58.0811,58.1009,64039.0
2017-06-30 11:25:00,88.28,88.28,88.25,88.26,35329.0,58.1009,58.1009,58.0811,58.0877,35329.0
2017-06-30 11:30:00,88.25,88.3,88.25,88.3,62372.0,58.0811,58.114,58.0811,58.114,62372.0
2017-06-30 11:35:00,88.3,88.34,88.3,88.34,47495.0,58.114,58.1403,58.114,58.1403,47495.0
2017-06-30 11:40:00,88.34,88.34,88.31,88.32,41965.0,58.1403,58.1403,58.1206,58.1272,41965.0
2017-06-30 11:45:00,88.32,88.34,88.31,88.33,31619.0,58.1272,58.1403,58.1206,58.1338,31619.0
2017-06-30 11:50:00,88.34,88.37,88.33,88.36,171003.0,58.1403,58.1601,58.1338,58.1535,171003.0
2017-06-30 11:55:00,88.36,88.38,88.35,88.37,68459.0,58.1535,58.1667,58.1469,58.1601,68459.0
2017-06-30 12:00:00,88.37,88.37,88.35,88.36,59844.0,58.1601,58.1601,58.1469,58.1535,59844.0
2017-06-30 12:05:00,88.35,88.38,88.35,88.37,80958.0,58.1469,58.1667,58.1469,58.1601,80958.0
2017-06-30 12:10:00,88.37,88.38,88.36,88.38,21248.0,58.1601,58.1667,58.1535,58.1667,21248.0
2017-06-30 12:15:00,88.38,88.38,88.37,88.38,7160.0,58.1667,58.1667,58.1601,58.1667,7160.0
2017-06-30 12:20:00,88.37,88.38,88.37,88.37,6400.0,58.1601,58.1667,58.1601,58.1601,6400.0
2017-06-30 12:25:00,88.38,88.38,88.37,88.37,12320.0,58.1667,58.1667,58.1601,58.1601,12320.0
2017-06-30 12:30:00,88.38,88.38,88.36,88.37,47559.0,58.1667,58.1667,58.1535,58.1601,47559.0
2017-06-30 12:35:00,88.37,88.37,88.36,88.36,16346.0,58.1601,58.1601,58.1535,58.1535,16346.0
2017-06-30 12:40:00,88.36,88.36,88.33,88.33,66238.0,58.1535,58.1535,58.1338,58.1338,66238.0
2017-06-30 12:45:00,88.34,88.34,88.32,88.32,27770.0,58.1403,58.1403,58.1272,58.1272,27770.0
2017-06-30 12:50:00,88.32,88.33,88.32,88.33,16129.0,58.1272,58.1338,58.1272,58.1338,16129.0
2017-06-30 12:55:00,88.33,88.33,88.32,88.33,6864.0,58.1338,58.1338,58.1272,58.1338,6864.0
2017-06-30 13:00:00,88.33,88.35,88.32,88.34,153550.0,58.1338,58.1469,58.1272,58.1403,153550.0
2017-06-30 13:05:00,88.34,88.36,88.34,88.36,19252.0,58.1403,58.1535,58.1403,58.1535,19252.0
2017-06-30 13:10:00,88.35,88.36,88.35,88.36,5069.0,58.1469,58.1535,58.1469,58.1535,5069.0
2017-06-30 13:15:00,88.36,88.37,88.35,88.37,43045.0,58.1535,58.1601,58.1469,58.1601,43045.0
2017-06-30 13:20:00,88.37,88.38,88.36,88.36,44228.0,58.1601,58.1667,58.1535,58.1535,44228.0
2017-06-30 13:25:00,88.37,88.37,88.35,88.36,20391.0,58.1601,58.1601,58.1469,58.1535,20391.0
2017-06-30 13:30:00,88.36,88.36,88.35,88.36,6504.0,58.1535,58.1535,58.1469,58.1535,6504.0
2017-06-30 13:35:00,88.36,88.37,88.35,88.37,57003.0,58.1535,58.1601,58.1469,58.1601,57003.0
2017-06-30 13:40:00,88.37,88.38,88.36,88.38,22270.0,58.1601,58.1667,58.1535,58.1667,22270.0
2017-06-30 13:45:00,88.38,88.38,88.37,88.38,8062.0,58.1667,58.1667,58.1601,58.1667,8062.0
2017-06-30 13:50:00,88.38,88.38,88.37,88.38,14881.0,58.1667,58.1667,58.1601,58.1667,14881.0
2017-06-30 13:55:00,88.37,88.38,88.36,88.36,65864.0,58.1601,58.1667,58.1535,58.1535,65864.0
2017-06-30 14:00:00,88.36,88.37,88.35,88.36,40671.0,58.1535,58.1601,58.1469,58.1535,40671.0
2017-06-30 14:05:00,88.37,88.4,88.36,88.4,124912.0,58.1601,58.1798,58.1535,58.1798,124912.0
2017-06-30 14:10:00,88.4,88.4,88.37,88.4,63203.0,58.1798,58.1798,58.1601,58.1798,63203.0
2017-06-30 14:15:00,88.39,88.4,88.38,88.38,11806.0,58.1732,58.1798,58.1667,58.1667,11806.0
2017-06-30 14:20:00,88.38,88.39,88.37,88.38,24998.0,58.1667,58.1732,58.1601,58.1667,24998.0
2017-06-30 14:25:00,88.38,88.4,88.37,88.39,82490.0,58.1667,58.1798,58.1601,58.1732,82490.0
2017-06-30 14:30:00,88.4,88.41,88.39,88.41,32159.0,58.1798,58.1864,58.1732,58.1864,32159.0
2017-06-30 14:35:00,88.41,88.41,88.4,88.4,5107.0,58.1864,58.1864,58.1798,58.1798,5107.0
2017-06-30 14:40:00,88.41,88.41,88.38,88.39,32196.0,58.1864,58.1864,58.1667,58.1732,32196.0
2017-06-30 14:45:00,88.38,88.41,88.38,88.39,23939.0,58.1667,58.1864,58.1667,58.1732,23939.0
2017-06-30 14:50:00,88.4,88.4,88.39,88.4,9981.0,58.1798,58.1798,58.1732,58.1798,9981.0
2017-06-30 14:55:00,88.4,88.43,88.39,88.43,61944.0,58.1798,58.1996,58.1732,58.1996,61944.0
2017-06-30 15:00:00,88.43,88.44,88.42,88.44,77006.0,58.1996,58.2062,58.193,58.2062,77006.0
2017-06-30 15:05:00,88.44,88.44,88.43,88.44,34488.0,58.2062,58.2062,58.1996,58.2062,34488.0
2017-06-30 15:10:00,88.44,88.44,88.41,88.42,171968.0,58.2062,58.2062,58.1864,58.193,171968.0
2017-06-30 15:15:00,88.42,88.43,88.41,88.43,154174.0,58.193,58.1996,58.1864,58.1996,154174.0
2017-06-30 15:20:00,88.43,88.43,88.42,88.43,151825.0,58.1996,58.1996,58.193,58.1996,151825.0
2017-06-30 15:25:00,88.43,88.43,88.41,88.42,34850.0,58.1996,58.1996,58.1864,58.193,34850.0
2017-06-30 15:30:00,88.42,88.42,88.37,88.4,130143.0,58.193,58.193,58.1601,58.1798,130143.0
2017-06-30 15:35:00,88.4,88.4,88.38,88.4,94108.0,58.1798,58.1798,58.1667,58.1798,94108.0
2017-06-30 15:40:00,88.4,88.44,88.39,88.44,278923.0,58.1798,58.2062,58.1732,58.2062,278923.0
2017-06-30 15:45:00,88.44,88.48,88.42,88.42,459790.0,58.2062,58.2325,58.193,58.193,459790.0
2017-06-30 15:50:00,88.42,88.44,88.42,88.44,180194.0,58.193,58.2062,58.193,58.2062,180194.0
2017-06-30 15:55:00,88.44,88.45,88.37,88.37,899212.0,58.2062,58.2127,58.1601,58.1601,899212.0
2017-07-03 09:30:00,88.13,88.23,88.13,88.18,201778.0,58.251,58.3171,58.251,58.284,201778.0
2017-07-03 09:35:00,88.18,88.2,88.16,88.2,125667.0,58.284,58.2973,58.2708,58.2973,125667.0
2017-07-03 09:40:00,88.2,88.21,88.17,88.18,202378.0,58.2973,58.3039,58.2774,58.284,202378.0
2017-07-03 09:45:00,88.19,88.23,88.18,88.23,109550.0,58.2907,58.3171,58.284,58.3171,109550.0
2017-07-03 09:50:00,88.22,88.23,88.2,88.22,38576.0,58.3105,58.3171,58.2973,58.3105,38576.0
2017-07-03 09:55:00,88.22,88.23,88.17,88.17,48883.0,58.3105,58.3171,58.2774,58.2774,48883.0
2017-07-03 10:00:00,88.18,88.22,88.15,88.17,520464.0,58.284,58.3105,58.2642,58.2774,520464.0
2017-07-03 10:05:00,88.17,88.22,88.15,88.22,56393.0,58.2774,58.3105,58.2642,58.3105,56393.0
2017-07-03 10:10:00,88.22,88.24,88.21,88.24,96872.0,58.3105,58.3237,58.3039,58.3237,96872.0
2017-07-03 10:15:00,88.24,88.25,88.22,88.23,86532.0,58.3237,58.3303,58.3105,58.3171,86532.0
2017-07-03 10:20:00,88.23,88.23,88.22,88.22,70525.0,58.3171,58.3171,58.3105,58.3105,70525.0
2017-07-03 10:25:00,88.23,88.23,88.21,88.22,392245.0,58.3171,58.3171,58.3039,58.3105,392245.0
2017-07-03 10:30:00,88.22,88.24,88.21,88.23,312658.0,58.3105,58.3237,58.3039,58.3171,312658.0
2017-07-03 10:35:00,88.23,88.23,88.22,88.23,118834.0,58.3171,58.3171,58.3105,58.3171,118834.0
2017-07-03 10:40:00,88.23,88.24,88.22,88.24,31566.0,58.3171,58.3237,58.3105,58.3237,31566.0
2017-07-03 10:45:00,88.24,88.24,88.22,88.23,131832.0,58.3237,58.3237,58.3105,58.3171,131832.0
2017-07-03 10:50:00,88.23,88.24,88.21,88.22,111963.0,58.3171,58.3237,58.3039,58.3105,111963.0
2017-07-03 10:55:00,88.22,88.22,88.17,88.2,48763.0,58.3105,58.3105,58.2774,58.2973,48763.0
2017-07-03 11:00:00,88.2,88.2,88.16,88.16,63812.0,58.2973,58.2973,58.2708,58.2708,63812.0
2017-07-03 11:05:00,88.16,88.17,88.15,88.16,140401.0,58.2708,58.2774,58.2642,58.2708,140401.0
2017-07-03 11:10:00,88.16,88.16,88.15,88.16,35657.0,58.2708,58.2708,58.2642,58.2708,35657.0
2017-07-03 11:15:00,88.16,88.16,88.15,88.16,72882.0,58.2708,58.2708,58.2642,58.2708,72882.0
2017-07-03 11:20:00,88.16,88.16,88.14,88.15,69876.0,58.2708,58.2708,58.2576,58.2642,69876.0
2017-07-03 11:25:00,88.15,88.15,88.14,88.14,64392.0,58.2642,58.2642,58.2576,58.2576,64392.0
2017-07-03 11:30:00,88.14,88.15,88.14,88.14,34616.0,58.2576,58.2642,58.2576,58.2576,34616.0
2017-07-03 11:35:00,88.14,88.15,88.13,88.15,87692.0,58.2576,58.2642,58.251,58.2642,87692.0
2017-07-03 11:40:00,88.15,88.15,88.14,88.14,50966.0,58.2642,58.2642,58.2576,58.2576,50966.0
2017-07-03 11:45:00,88.15,88.15,88.13,88.14,85546.0,58.2642,58.2642,58.251,58.2576,85546.0
2017-07-03 11:50:00,88.14,88.14,88.13,88.13,35732.0,58.2576,58.2576,58.251,58.251,35732.0
2017-07-03 11:55:00,88.14,88.14,88.13,88.14,25966.0,58.2576,58.2576,58.251,58.2576,25966.0
2017-07-03 12:00:00,88.14,88.14,88.11,88.12,24894.0,58.2576,58.2576,58.2378,58.2444,24894.0
2017-07-03 12:05:00,88.12,88.12,88.07,88.08,51304.0,58.2444,58.2444,58.2113,58.2179,51304.0
2017-07-03 12:10:00,88.08,88.11,88.08,88.09,59710.0,58.2179,58.2378,58.2179,58.2246,59710.0
2017-07-03 12:15:00,88.09,88.1,88.08,88.08,100859.0,58.2246,58.2312,58.2179,58.2179,100859.0
2017-07-03 12:20:00,88.09,88.1,88.08,88.09,48075.0,58.2246,58.2312,58.2179,58.2246,48075.0
2017-07-03 12:25:00,88.1,88.12,88.09,88.11,147519.0,58.2312,58.2444,58.2246,58.2378,147519.0
2017-07-03 12:30:00,88.11,88.11,88.08,88.09,69256.0,58.2378,58.2378,58.2179,58.2246,69256.0
2017-07-03 12:35:00,88.09,88.11,88.08,88.09,58602.0,58.2246,58.2378,58.2179,58.2246,58602.0
2017-07-03 12:40:00,88.09,88.11,88.07,88.08,114828.0,58.2246,58.2378,58.2113,58.2179,114828.0
2017-07-03 12:45:00,88.07,88.08,88.02,88.02,258721.0,58.2113,58.2179,58.1783,58.1783,258721.0
2017-07-03 12:50:00,88.02,88.03,87.96,87.98,801381.0,58.1783,58.1849,58.1386,58.1518,801381.0
2017-07-03 12:55:00,87.98,87.99,87.88,87.95,1672908.0,58.1518,58.1585,58.0858,58.132,1672908.0
2017-07-05 09:30:00,88.03,88.11,88.01,88.07,122710.0,58.1849,58.2378,58.1717,58.2113,122710.0
2017-07-05 09:35:00,88.07,88.07,87.96,87.98,291440.0,58.2113,58.2113,58.1386,58.1518,291440.0
2017-07-05 09:40:00,87.98,88.0,87.95,87.98,123585.0,58.1518,58.1651,58.132,58.1518,123585.0
2017-07-05 09:45:00,87.98,87.99,87.93,87.93,221039.0,58.1518,58.1585,58.1188,58.1188,221039.0
2017-07-05 09:50:00,87.93,87.95,87.92,87.92,295216.0,58.1188,58.132,58.1122,58.1122,295216.0
2017-07-05 09:55:00,87.93,87.95,87.92,87.94,54119.0,58.1188,58.132,58.1122,58.1254,54119.0
2017-07-05 10:00:00,87.94,87.94,87.89,87.91,217029.0,58.1254,58.1254,58.0924,58.1056,217029.0
2017-07-05 10:05:00,87.91,87.95,87.89,87.93,2763263.0,58.1056,58.132,58.0924,58.1188,2763263.0
2017-07-05 10:10:00,87.93,87.95,87.92,87.93,325383.0,58.1188,58.132,58.1122,58.1188,325383.0
2017-07-05 10:15:00,87.93,87.93,87.9,87.92,227072.0,58.1188,58.1188,58.099,58.1122,227072.0
2017-07-05 10:20:00,87.92,87.94,87.91,87.93,68502.0,58.1122,58.1254,58.1056,58.1188,68502.0
2017-07-05 10:25:00,87.93,87.96,87.91,87.95,687788.0,58.1188,58.1386,58.1056,58.132,687788.0
2017-07-05 10:30:00,87.95,87.97,87.94,87.96,78669.0,58.132,58.1452,58.1254,58.1386,78669.0
2017-07-05 10:35:00,87.97,87.98,87.95,87.98,276723.0,58.1452,58.1518,58.132,58.1518,276723.0
2017-07-05 10:40:00,87.98,88.03,87.97,88.02,151787.0,58.1518,58.1849,58.1452,58.1783,151787.0
2017-07-05 10:45:00,88.01,88.04,88.0,88.03,214778.0,58.1717,58.1915,58.1651,58.1849,214778.0
2017-07-05 10:50:00,88.03,88.04,88.02,88.04,48763.0,58.1849,58.1915,58.1783,58.1915,48763.0
2017-07-05 10:55:00,88.04,88.04,88.01,88.02,19198.0,58.1915,58.1915,58.1717,58.1783,19198.0
2017-07-05 11:00:00,88.02,88.03,87.99,88.01,273327.0,58.1783,58.1849,58.1585,58.1717,273327.0
2017-07-05 11:05:00,88.01,88.02,88.0,88.02,141124.0,58.1717,58.1783,58.1651,58.1783,141124.0
2017-07-05 11:10:00,88.02,88.02,88.01,88.02,50461.0,58.1783,58.1783,58.1717,58.1783,50461.0
2017-07-05 11:15:00,88.03,88.04,88.02,88.04,33305.0,58.1849,58.1915,58.1783,58.1915,33305.0
2017-07-05 11:20:00,88.03,88.04,87.97,87.98,112156.0,58.1849,58.1915,58.1452,58.1518,112156.0
2017-07-05 11:25:00,87.98,88.02,87.97,87.99,196848.0,58.1518,58.1783,58.1452,58.1585,196848.0
2017-07-05 11:30:00,87.98,88.0,87.96,88.0,54404.0,58.1518,58.1651,58.1386,58.1651,54404.0
2017-07-05 11:35:00,88.0,88.0,87.97,87.98,82015.0,58.1651,58.1651,58.1452,58.1518,82015.0
2017-07-05 11:40:00,87.98,87.98,87.95,87.95,140900.0,58.1518,58.1518,58.132,58.132,140900.0
2017-07-05 11:45:00,87.95,87.96,87.95,87.95,15688.0,58.132,58.1386,58.132,58.132,15688.0
2017-07-05 11:50:00,87.95,87.96,87.95,87.95,25872.0,58.132,58.1386,58.132,58.132,25872.0
2017-07-05 11:55:00,87.95,87.96,87.95,87.95,12709.0,58.132,58.1386,58.132,58.132,12709.0
2017-07-05 12:00:00,87.96,87.97,87.95,87.97,165129.0,58.1386,58.1452,58.132,58.1452,165129.0
2017-07-05 12:05:00,87.97,87.97,87.96,87.97,49745.0,58.1452,58.1452,58.1386,58.1452,49745.0
2017-07-05 12:10:00,87.97,87.97,87.96,87.97,43182.0,58.1452,58.1452,58.1386,58.1452,43182.0
2017-07-05 12:15:00,87.97,87.97,87.96,87.97,40637.0,58.1452,58.1452,58.1386,58.1452,40637.0
2017-07-05 12:20:00,87.97,88.0,87.96,88.0,147213.0,58.1452,58.1651,58.1386,58.1651,147213.0
2017-07-05 12:25:00,88.0,88.01,88.0,88.01,8428.0,58.1651,58.1717,58.1651,58.1717,8428.0
2017-07-05 12:30:00,88.01,88.01,87.99,88.0,37854.0,58.1717,58.1717,58.1585,58.1651,37854.0
2017-07-05 12:35:00,88.0,88.02,87.99,88.02,101088.0,58.1651,58.1783,58.1585,58.1783,101088.0
2017-07-05 12:40:00,88.02,88.02,88.01,88.02,27974.0,58.1783,58.1783,58.1717,58.1783,27974.0
2017-07-05 12:45:00,88.02,88.02,88.01,88.02,29319.0,58.1783,58.1783,58.1717,58.1783,29319.0
2017-07-05 12:50:00,88.03,88.03,88.02,88.03,12979.0,58.1849,58.1849,58.1783,58.1849,12979.0
2017-07-05 12:55:00,88.03,88.03,88.02,88.03,6954.0,58.1849,58.1849,58.1783,58.1849,6954.0
2017-07-05 13:00:00,88.03,88.04,88.02,88.03,34953.0,58.1849,58.1915,58.1783,58.1849,34953.0
2017-07-05 13:05:00,88.03,88.04,88.02,88.03,59386.0,58.1849,58.1915,58.1783,58.1849,59386.0
2017-07-05 13:10:00,88.03,88.04,88.02,88.03,78548.0,58.1849,58.1915,58.1783,58.1849,78548.0
2017-07-05 13:15:00,88.03,88.04,88.02,88.03,91562.0,58.1849,58.1915,58.1783,58.1849,91562.0
2017-07-05 13:20:00,88.03,88.04,88.02,88.03,148042.0,58.1849,58.1915,58.1783,58.1849,148042.0
2017-07-05 13:25:00,88.03,88.04,88.02,88.03,61043.0,58.1849,58.1915,58.1783,58.1849,61043.0
2017-07-05 13:30:00,88.03,88.03,88.02,88.03,19262.0,58.1849,58.1849,58.1783,58.1849,19262.0
2017-07-05 13:35:00,88.03,88.03,88.02,88.03,26134.0,58.1849,58.1849,58.1783,58.1849,26134.0
2017-07-05 13:40:00,88.04,88.04,88.01,88.02,56994.0,58.1915,58.1915,58.1717,58.1783,56994.0
2017-07-05 13:45:00,88.02,88.02,88.01,88.01,28448.0,58.1783,58.1783,58.1717,58.1717,28448.0
2017-07-05 13:50:00,88.02,88.03,88.01,88.02,33681.0,58.1783,58.1849,58.1717,58.1783,33681.0
2017-07-05 13:55:00,88.02,88.03,88.02,88.03,8721.0,58.1783,58.1849,58.1783,58.1849,8721.0
2017-07-05 14:00:00,88.03,88.06,87.99,88.03,55966.0,58.1849,58.2047,58.1585,58.1849,55966.0
2017-07-05 14:05:00,88.04,88.07,87.96,87.99,74654.0,58.1915,58.2113,58.1386,58.1585,74654.0
2017-07-05 14:10:00,87.98,88.02,87.98,88.0,53892.0,58.1518,58.1783,58.1518,58.1651,53892.0
2017-07-05 14:15:00,88.01,88.02,88.0,88.01,20077.0,58.1717,58.1783,58.1651,58.1717,20077.0
2017-07-05 14:20:00,88.02,88.02,87.99,88.01,49332.0,58.1783,58.1783,58.1585,58.1717,49332.0
2017-07-05 14:25:00,88.01,88.01,87.99,88.0,49526.0,58.1717,58.1717,58.1585,58.1651,49526.0
2017-07-05 14:30:00,87.99,88.03,87.99,88.02,24044.0,58.1585,58.1849,58.1585,58.1783,24044.0
2017-07-05 14:35:00,88.03,88.04,87.99,88.04,57873.0,58.1849,58.1915,58.1585,58.1915,57873.0
2017-07-05 14:40:00,88.04,88.04,88.0,88.0,38111.0,58.1915,58.1915,58.1651,58.1651,38111.0
2017-07-05 14:45:00,88.0,88.01,87.98,87.99,193093.0,58.1651,58.1717,58.1518,58.1585,193093.0
2017-07-05 14:50:00,88.0,88.01,87.99,88.01,61050.0,58.1651,58.1717,58.1585,58.1717,61050.0
2017-07-05 14:55:00,88.01,88.01,87.97,87.98,150699.0,58.1717,58.1717,58.1452,58.1518,150699.0
2017-07-05 15:00:00,87.98,87.98,87.91,87.92,349048.0,58.1518,58.1518,58.1056,58.1122,349048.0
2017-07-05 15:05:00,87.92,87.92,87.86,87.88,829167.0,58.1122,58.1122,58.0725,58.0858,829167.0
2017-07-05 15:10:00,87.88,87.88,87.84,87.86,289313.0,58.0858,58.0858,58.0593,58.0725,289313.0
2017-07-05 15:15:00,87.87,87.87,87.86,87.87,54601.0,58.0791,58.0791,58.0725,58.0791,54601.0
2017-07-05 15:20:00,87.87,87.89,87.86,87.88,350229.0,58.0791,58.0924,58.0725,58.0858,350229.0
2017-07-05 15:25:00,87.89,87.94,87.88,87.92,70670.0,58.0924,58.1254,58.0858,58.1122,70670.0
2017-07-05 15:30:00,87.92,87.97,87.92,87.97,65565.0,58.1122,58.1452,58.1122,58.1452,65565.0
2017-07-05 15:35:00,87.97,87.97,87.94,87.95,74509.0,58.1452,58.1452,58.1254,58.132,74509.0
2017-07-05 15:40:00,87.95,87.96,87.95,87.96,52329.0,58.132,58.1386,58.132,58.1386,52329.0
2017-07-05 15:45:00,87.95,87.98,87.94,87.95,138670.0,58.132,58.1518,58.1254,58.132,138670.0
2017-07-05 15:50:00,87.95,87.95,87.91,87.91,114892.0,58.132,58.132,58.1056,58.1056,114892.0
2017-07-05 15:55:00,87.92,87.93,87.89,87.91,775951.0,58.1122,58.1188,58.0924,58.1056,775951.0
2017-07-06 09:30:00,87.87,87.89,87.79,87.8,274522.0,58.0791,58.0924,58.0263,58.0329,274522.0
2017-07-06 09:35:00,87.8,87.82,87.77,87.77,143033.0,58.0329,58.0461,58.013,58.013,143033.0
2017-07-06 09:40:00,87.77,87.77,87.71,87.73,131615.0,58.013,58.013,57.9734,57.9866,131615.0
2017-07-06 09:45:00,87.74,87.75,87.64,87.66,289764.0,57.9932,57.9998,57.9271,57.9403,289764.0
2017-07-06 09:50:00,87.66,87.71,87.66,87.7,829113.0,57.9403,57.9734,57.9403,57.9668,829113.0
2017-07-06 09:55:00,87.7,87.71,87.69,87.69,284528.0,57.9668,57.9734,57.9602,57.9602,284528.0
2017-07-06 10:00:00,87.7,87.73,87.65,87.67,245785.0,57.9668,57.9866,57.9337,57.9469,245785.0
2017-07-06 10:05:00,87.66,87.68,87.63,87.67,130140.0,57.9403,57.9536,57.9205,57.9469,130140.0
2017-07-06 10:10:00,87.67,87.71,87.64,87.7,199229.0,57.9469,57.9734,57.9271,57.9668,199229.0
2017-07-06 10:15:00,87.7,87.73,87.7,87.73,256032.0,57.9668,57.9866,57.9668,57.9866,256032.0
2017-07-06 10:20:00,87.72,87.74,87.71,87.73,122556.0,57.98,57.9932,57.9734,57.9866,122556.0
2017-07-06 10:25:00,87.72,87.74,87.7,87.72,396905.0,57.98,57.9932,57.9668,57.98,396905.0
2017-07-06 10:30:00,87.72,87.73,87.69,87.71,64428.0,57.98,57.9866,57.9602,57.9734,64428.0
2017-07-06 10:35:00,87.72,87.75,87.69,87.75,89413.0,57.98,57.9998,57.9602,57.9998,89413.0
2017-07-06 10:40:00,87.74,87.77,87.74,87.75,86576.0,57.9932,58.013,57.9932,57.9998,86576.0
2017-07-06 10:45:00,87.75,87.76,87.72,87.75,368416.0,57.9998,58.0064,57.98,57.9998,368416.0
2017-07-06 10:50:00,87.74,87.76,87.74,87.75,108621.0,57.9932,58.0064,57.9932,57.9998,108621.0
2017-07-06 10:55:00,87.74,87.75,87.72,87.73,162528.0,57.9932,57.9998,57.98,57.9866,162528.0
2017-07-06 11:00:00,87.73,87.82,87.72,87.81,217026.0,57.9866,58.0461,57.98,58.0395,217026.0
2017-07-06 11:05:00,87.81,87.83,87.8,87.81,133966.0,58.0395,58.0527,58.0329,58.0395,133966.0
2017-07-06 11:10:00,87.81,87.81,87.75,87.76,96929.0,58.0395,58.0395,57.9998,58.0064,96929.0
2017-07-06 11:15:00,87.76,87.77,87.74,87.77,138028.0,58.0064,58.013,57.9932,58.013,138028.0
2017-07-06 11:20:00,87.77,87.77,87.74,87.75,25582.0,58.013,58.013,57.9932,57.9998,25582.0
2017-07-06 11:25:00,87.75,87.81,87.74,87.81,63195.0,57.9998,58.0395,57.9932,58.0395,63195.0
2017-07-06 11:30:00,87.81,87.82,87.78,87.81,97382.0,58.0395,58.0461,58.0197,58.0395,97382.0
2017-07-06 11:35:00,87.82,87.85,87.81,87.83,81584.0,58.0461,58.0659,58.0395,58.0527,81584.0
2017-07-06 11:40:00,87.82,87.83,87.8,87.81,24435.0,58.0461,58.0527,58.0329,58.0395,24435.0
2017-07-06 11:45:00,87.81,87.82,87.8,87.8,57115.0,58.0395,58.0461,58.0329,58.0329,57115.0
2017-07-06 11:50:00,87.8,87.83,87.8,87.81,43268.0,58.0329,58.0527,58.0329,58.0395,43268.0
2017-07-06 11:55:00,87.81,87.81,87.79,87.81,43484.0,58.0395,58.0395,58.0263,58.0395,43484.0
2017-07-06 12:00:00,87.82,87.83,87.81,87.81,121201.0,58.0461,58.0527,58.0395,58.0395,121201.0
2017-07-06 12:05:00,87.83,87.83,87.8,87.81,111683.0,58.0527,58.0527,58.0329,58.0395,111683.0
2017-07-06 12:10:00,87.81,87.82,87.78,87.79,35447.0,58.0395,58.0461,58.0197,58.0263,35447.0
2017-07-06 12:15:00,87.79,87.79,87.76,87.78,73002.0,58.0263,58.0263,58.0064,58.0197,73002.0
2017-07-06 12:20:00,87.78,87.8,87.77,87.8,36751.0,58.0197,58.0329,58.013,58.0329,36751.0
2017-07-06 12:25:00,87.79,87.8,87.78,87.78,58503.0,58.0263,58.0329,58.0197,58.0197,58503.0
2017-07-06 12:30:00,87.78,87.79,87.78,87.78,6226.0,58.0197,58.0263,58.0197,58.0197,6226.0
2017-07-06 12:35:00,87.78,87.83,87.78,87.82,53033.0,58.0197,58.0527,58.0197,58.0461,53033.0
2017-07-06 12:40:00,87.81,87.82,87.8,87.81,19078.0,58.0395,58.0461,58.0329,58.0395,19078.0
2017-07-06 12:45:00,87.82,87.83,87.8,87.81,38574.0,58.0461,58.0527,58.0329,58.0395,38574.0
2017-07-06 12:50:00,87.81,87.83,87.8,87.81,58786.0,58.0395,58.0527,58.0329,58.0395,58786.0
2017-07-06 12:55:00,87.81,87.81,87.8,87.81,17736.0,58.0395,58.0395,58.0329,58.0395,17736.0
2017-07-06 13:00:00,87.81,87.81,87.79,87.8,23395.0,58.0395,58.0395,58.0263,58.0329,23395.0
2017-07-06 13:05:00,87.8,87.82,87.79,87.8,32736.0,58.0329,58.0461,58.0263,58.0329,32736.0
2017-07-06 13:10:00,87.79,87.81,87.79,87.81,38152.0,58.0263,58.0395,58.0263,58.0395,38152.0
2017-07-06 13:15:00,87.81,87.87,87.8,87.86,121483.0,58.0395,58.0791,58.0329,58.0725,121483.0
2017-07-06 13:20:00,87.86,87.88,87.84,87.85,64561.0,58.0725,58.0858,58.0593,58.0659,64561.0
2017-07-06 13:25:00,87.85,87.85,87.81,87.83,117580.0,58.0659,58.0659,58.0395,58.0527,117580.0
2017-07-06 13:30:00,87.83,87.83,87.76,87.76,70610.0,58.0527,58.0527,58.0064,58.0064,70610.0
2017-07-06 13:35:00,87.76,87.77,87.75,87.75,86411.0,58.0064,58.013,57.9998,57.9998,86411.0
2017-07-06 13:40:00,87.75,87.75,87.68,87.72,410761.0,57.9998,57.9998,57.9536,57.98,410761.0
2017-07-06 13:45:00,87.72,87.74,87.7,87.73,110954.0,57.98,57.9932,57.9668,57.9866,110954.0
2017-07-06 13:50:00,87.73,87.74,87.7,87.73,62677.0,57.9866,57.9932,57.9668,57.9866,62677.0
2017-07-06 13:55:00,87.73,87.74,87.7,87.71,60106.0,57.9866,57.9932,57.9668,57.9734,60106.0
2017-07-06 14:00:00,87.7,87.7,87.67,87.7,199663.0,57.9668,57.9668,57.9469,57.9668,199663.0
2017-07-06 14:05:00,87.7,87.72,87.68,87.69,90391.0,57.9668,57.98,57.9536,57.9602,90391.0
2017-07-06 14:10:00,87.69,87.72,87.68,87.71,55022.0,57.9602,57.98,57.9536,57.9734,55022.0
2017-07-06 14:15:00,87.71,87.72,87.69,87.7,65359.0,57.9734,57.98,57.9602,57.9668,65359.0
2017-07-06 14:20:00,87.7,87.73,87.69,87.72,78891.0,57.9668,57.9866,57.9602,57.98,78891.0
2017-07-06 14:25:00,87.72,87.74,87.72,87.74,57613.0,57.98,57.9932,57.98,57.9932,57613.0
2017-07-06 14:30:00,87.74,87.74,87.69,87.72,52759.0,57.9932,57.9932,57.9602,57.98,52759.0
2017-07-06 14:35:00,87.71,87.71,87.67,87.68,193165.0,57.9734,57.9734,57.9469,57.9536,193165.0
2017-07-06 14:40:00,87.68,87.69,87.66,87.68,74821.0,57.9536,57.9602,57.9403,57.9536,74821.0
2017-07-06 14:45:00,87.67,87.68,87.66,87.68,38766.0,57.9469,57.9536,57.9403,57.9536,38766.0
2017-07-06 14:50:00,87.68,87.7,87.67,87.7,64733.0,57.9536,57.9668,57.9469,57.9668,64733.0
2017-07-06 14:55:00,87.7,87.7,87.68,87.69,70442.0,57.9668,57.9668,57.9536,57.9602,70442.0
2017-07-06 15:00:00,87.69,87.69,87.68,87.69,44621.0,57.9602,57.9602,57.9536,57.9602,44621.0
2017-07-06 15:05:00,87.69,87.69,87.67,87.67,81383.0,57.9602,57.9602,57.9469,57.9469,81383.0
2017-07-06 15:10:00,87.68,87.68,87.64,87.67,308533.0,57.9536,57.9536,57.9271,57.9469,308533.0
2017-07-06 15:15:00,87.67,87.69,87.66,87.68,189313.0,57.9469,57.9602,57.9403,57.9536,189313.0
2017-07-06 15:20:00,87.69,87.69,87.65,87.66,241724.0,57.9602,57.9602,57.9337,57.9403,241724.0
2017-07-06 15:25:00,87.65,87.66,87.62,87.64,481191.0,57.9337,57.9403,57.9139,57.9271,481191.0
2017-07-06 15:30:00,87.64,87.65,87.54,87.59,532393.0,57.9271,57.9337,57.861,57.8941,532393.0
2017-07-06 15:35:00,87.58,87.61,87.56,87.56,285526.0,57.8875,57.9073,57.8742,57.8742,285526.0
2017-07-06 15:40:00,87.56,87.59,87.56,87.57,354787.0,57.8742,57.8941,57.8742,57.8809,354787.0
2017-07-06 15:45:00,87.57,87.59,87.56,87.56,275423.0,57.8809,57.8941,57.8742,57.8742,275423.0
2017-07-06 15:50:00,87.56,87.61,87.56,87.59,178335.0,57.8742,57.9073,57.8742,57.8941,178335.0
2017-07-06 15:55:00,87.59,87.67,87.58,87.67,950761.0,57.8941,57.9469,57.8875,57.9469,950761.0
2017-07-07 09:30:00,87.61,87.63,87.54,87.56,433316.0,57.9073,57.9205,57.861,57.8742,433316.0
2017-07-07 09:35:00,87.57,87.58,87.52,87.56,616394.0,57.8809,57.8875,57.8478,57.8742,616394.0
2017-07-07 09:40:00,87.56,87.6,87.52,87.54,86808.0,57.8742,57.9007,57.8478,57.861,86808.0
2017-07-07 09:45:00,87.54,87.54,87.49,87.53,140474.0,57.861,57.861,57.828,57.8544,140474.0
2017-07-07 09:50:00,87.54,87.58,87.52,87.57,596314.0,57.861,57.8875,57.8478,57.8809,596314.0
2017-07-07 09:55:00,87.58,87.6,87.56,87.59,191700.0,57.8875,57.9007,57.8742,57.8941,191700.0
2017-07-07 10:00:00,87.59,87.6,87.55,87.55,149647.0,57.8941,57.9007,57.8676,57.8676,149647.0
2017-07-07 10:05:00,87.55,87.56,87.48,87.52,492802.0,57.8676,57.8742,57.8214,57.8478,492802.0
2017-07-07 10:10:00,87.52,87.56,87.49,87.54,469931.0,57.8478,57.8742,57.828,57.861,469931.0
2017-07-07 10:15:00,87.54,87.55,87.49,87.5,71111.0,57.861,57.8676,57.828,57.8346,71111.0
2017-07-07 10:20:00,87.49,87.51,87.47,87.5,428745.0,57.828,57.8412,57.8148,57.8346,428745.0
2017-07-07 10:25:00,87.49,87.51,87.48,87.5,304481.0,57.828,57.8412,57.8214,57.8346,304481.0
2017-07-07 10:30:00,87.5,87.5,87.47,87.49,163855.0,57.8346,57.8346,57.8148,57.828,163855.0
2017-07-07 10:35:00,87.49,87.5,87.49,87.49,24707.0,57.828,57.8346,57.828,57.828,24707.0
2017-07-07 10:40:00,87.49,87.52,87.49,87.51,185647.0,57.828,57.8478,57.828,57.8412,185647.0
2017-07-07 10:45:00,87.51,87.51,87.5,87.51,37839.0,57.8412,57.8412,57.8346,57.8412,37839.0
2017-07-07 10:50:00,87.5,87.51,87.48,87.48,36769.0,57.8346,57.8412,57.8214,57.8214,36769.0
2017-07-07 10:55:00,87.49,87.5,87.47,87.5,64014.0,57.828,57.8346,57.8148,57.8346,64014.0
2017-07-07 11:00:00,87.49,87.49,87.45,87.45,109925.0,57.828,57.828,57.8015,57.8015,109925.0
2017-07-07 11:05:00,87.45,87.47,87.45,87.47,87633.0,57.8015,57.8148,57.8015,57.8148,87633.0
2017-07-07 11:10:00,87.47,87.47,87.45,87.45,28898.0,57.8148,57.8148,57.8015,57.8015,28898.0
2017-07-07 11:15:00,87.45,87.49,87.45,87.48,81341.0,57.8015,57.828,57.8015,57.8214,81341.0
2017-07-07 11:20:00,87.48,87.51,87.48,87.51,115446.0,57.8214,57.8412,57.8214,57.8412,115446.0
2017-07-07 11:25:00,87.51,87.58,87.5,87.56,174239.0,57.8412,57.8875,57.8346,57.8742,174239.0
2017-07-07 11:30:00,87.56,87.59,87.49,87.56,2561261.0,57.8742,57.8941,57.828,57.8742,2561261.0
2017-07-07 11:35:00,87.56,87.66,87.56,87.63,379762.0,57.8742,57.9403,57.8742,57.9205,379762.0
2017-07-07 11:40:00,87.63,87.63,87.6,87.62,620837.0,57.9205,57.9205,57.9007,57.9139,620837.0
2017-07-07 11:45:00,87.61,87.61,87.58,87.6,68621.0,57.9073,57.9073,57.8875,57.9007,68621.0
2017-07-07 11:50:00,87.6,87.61,87.59,87.61,28770.0,57.9007,57.9073,57.8941,57.9073,28770.0
2017-07-07 11:55:00,87.61,87.61,87.6,87.61,13794.0,57.9073,57.9073,57.9007,57.9073,13794.0
2017-07-07 12:00:00,87.61,87.61,87.6,87.61,21911.0,57.9073,57.9073,57.9007,57.9073,21911.0
2017-07-07 12:05:00,87.61,87.64,87.6,87.64,66978.0,57.9073,57.9271,57.9007,57.9271,66978.0
2017-07-07 12:10:00,87.64,87.64,87.6,87.64,138168.0,57.9271,57.9271,57.9007,57.9271,138168.0
2017-07-07 12:15:00,87.64,87.65,87.63,87.64,54646.0,57.9271,57.9337,57.9205,57.9271,54646.0
2017-07-07 12:20:00,87.65,87.65,87.64,87.65,8284.0,57.9337,57.9337,57.9271,57.9337,8284.0
2017-07-07 12:25:00,87.65,87.65,87.62,87.65,70475.0,57.9337,57.9337,57.9139,57.9337,70475.0
2017-07-07 12:30:00,87.65,87.66,87.64,87.65,200386.0,57.9337,57.9403,57.9271,57.9337,200386.0
2017-07-07 12:35:00,87.66,87.66,87.65,87.65,19039.0,57.9403,57.9403,57.9337,57.9337,19039.0
2017-07-07 12:40:00,87.65,87.67,87.63,87.65,94167.0,57.9337,57.9469,57.9205,57.9337,94167.0
2017-07-07 12:45:00,87.65,87.68,87.64,87.68,26923.0,57.9337,57.9536,57.9271,57.9536,26923.0
2017-07-07 12:50:00,87.67,87.69,87.67,87.69,92284.0,57.9469,57.9602,57.9469,57.9602,92284.0
2017-07-07 12:55:00,87.69,87.69,87.66,87.67,46808.0,57.9602,57.9602,57.9403,57.9469,46808.0
2017-07-07 13:00:00,87.67,87.68,87.63,87.63,79153.0,57.9469,57.9536,57.9205,57.9205,79153.0
2017-07-07 13:05:00,87.63,87.65,87.63,87.65,13430.0,57.9205,57.9337,57.9205,57.9337,13430.0
2017-07-07 13:10:00,87.65,87.66,87.64,87.66,19015.0,57.9337,57.9403,57.9271,57.9403,19015.0
2017-07-07 13:15:00,87.66,87.66,87.65,87.66,36989.0,57.9403,57.9403,57.9337,57.9403,36989.0
2017-07-07 13:20:00,87.66,87.66,87.65,87.66,24253.0,57.9403,57.9403,57.9337,57.9403,24253.0
2017-07-07 13:25:00,87.65,87.66,87.65,87.66,11565.0,57.9337,57.9403,57.9337,57.9403,11565.0
2017-07-07 13:30:00,87.66,87.69,87.65,87.67,266092.0,57.9403,57.9602,57.9337,57.9469,266092.0
2017-07-07 13:35:00,87.67,87.68,87.65,87.67,24494.0,57.9469,57.9536,57.9337,57.9469,24494.0
2017-07-07 13:40:00,87.68,87.69,87.67,87.69,10496.0,57.9536,57.9602,57.9469,57.9602,10496.0
2017-07-07 13:45:00,87.69,87.69,87.65,87.66,35981.0,57.9602,57.9602,57.9337,57.9403,35981.0
2017-07-07 13:50:00,87.66,87.66,87.63,87.65,45322.0,57.9403,57.9403,57.9205,57.9337,45322.0
2017-07-07 13:55:00,87.65,87.68,87.64,87.67,13792.0,57.9337,57.9536,57.9271,57.9469,13792.0
2017-07-07 14:00:00,87.67,87.68,87.67,87.68,13399.0,57.9469,57.9536,57.9469,57.9536,13399.0
2017-07-07 14:05:00,87.67,87.68,87.65,87.66,38592.0,57.9469,57.9536,57.9337,57.9403,38592.0
2017-07-07 14:10:00,87.66,87.7,87.65,87.69,282773.0,57.9403,57.9668,57.9337,57.9602,282773.0
2017-07-07 14:15:00,87.7,87.7,87.69,87.69,39959.0,57.9668,57.9668,57.9602,57.9602,39959.0
2017-07-07 14:20:00,87.69,87.7,87.69,87.7,11740.0,57.9602,57.9668,57.9602,57.9668,11740.0
2017-07-07 14:25:00,87.7,87.7,87.68,87.68,63455.0,57.9668,57.9668,57.9536,57.9536,63455.0
2017-07-07 14:30:00,87.69,87.69,87.68,87.69,67695.0,57.9602,57.9602,57.9536,57.9602,67695.0
2017-07-07 14:35:00,87.69,87.69,87.68,87.69,38525.0,57.9602,57.9602,57.9536,57.9602,38525.0
2017-07-07 14:40:00,87.69,87.7,87.68,87.69,67904.0,57.9602,57.9668,57.9536,57.9602,67904.0
2017-07-07 14:45:00,87.7,87.7,87.68,87.69,28881.0,57.9668,57.9668,57.9536,57.9602,28881.0
2017-07-07 14:50:00,87.69,87.69,87.68,87.69,21663.0,57.9602,57.9602,57.9536,57.9602,21663.0
2017-07-07 14:55:00,87.69,87.69,87.64,87.66,134518.0,57.9602,57.9602,57.9271,57.9403,134518.0
2017-07-07 15:00:00,87.66,87.66,87.65,87.66,16964.0,57.9403,57.9403,57.9337,57.9403,16964.0
2017-07-07 15:05:00,87.66,87.7,87.65,87.7,286508.0,57.9403,57.9668,57.9337,57.9668,286508.0
2017-07-07 15:10:00,87.7,87.7,87.66,87.66,98809.0,57.9668,57.9668,57.9403,57.9403,98809.0
2017-07-07 15:15:00,87.67,87.7,87.66,87.7,62243.0,57.9469,57.9668,57.9403,57.9668,62243.0
2017-07-07 15:20:00,87.7,87.7,87.69,87.69,70945.0,57.9668,57.9668,57.9602,57.9602,70945.0
2017-07-07 15:25:00,87.7,87.7,87.69,87.7,99087.0,57.9668,57.9668,57.9602,57.9668,99087.0
2017-07-07 15:30:00,87.7,87.7,87.67,87.68,279128.0,57.9668,57.9668,57.9469,57.9536,279128.0
2017-07-07 15:35:00,87.68,87.68,87.67,87.67,31571.0,57.9536,57.9536,57.9469,57.9469,31571.0
2017-07-07 15:40:00,87.68,87.7,87.67,87.7,68425.0,57.9536,57.9668,57.9469,57.9668,68425.0
2017-07-07 15:45:00,87.7,87.71,87.66,87.67,182596.0,57.9668,57.9734,57.9403,57.9469,182596.0
2017-07-07 15:50:00,87.67,87.67,87.63,87.65,318454.0,57.9469,57.9469,57.9205,57.9337,318454.0
2017-07-07 15:55:00,87.65,87.65,87.59,87.61,974854.0,57.9337,57.9337,57.8941,57.9073,974854.0
2017-07-10 09:30:00,87.67,87.7,87.59,87.62,396388.0,57.9469,57.9668,57.8941,57.9139,396388.0
2017-07-10 09:35:00,87.62,87.62,87.59,87.6,67109.0,57.9139,57.9139,57.8941,57.9007,67109.0
2017-07-10 09:40:00,87.59,87.65,87.58,87.64,211151.0,57.8941,57.9337,57.8875,57.9271,211151.0
2017-07-10 09:45:00,87.63,87.64,87.59,87.59,156332.0,57.9205,57.9271,57.8941,57.8941,156332.0
2017-07-10 09:50:00,87.59,87.6,87.57,87.57,64781.0,57.8941,57.9007,57.8809,57.8809,64781.0
2017-07-10 09:55:00,87.58,87.6,87.57,87.59,32719.0,57.8875,57.9007,57.8809,57.8941,32719.0
2017-07-10 10:00:00,87.59,87.64,87.58,87.63,41799.0,57.8941,57.9271,57.8875,57.9205,41799.0
2017-07-10 10:05:00,87.63,87.64,87.63,87.64,18998.0,57.9205,57.9271,57.9205,57.9271,18998.0
2017-07-10 10:10:00,87.64,87.66,87.63,87.64,53409.0,57.9271,57.9403,57.9205,57.9271,53409.0
2017-07-10 10:15:00,87.63,87.63,87.6,87.61,87472.0,57.9205,57.9205,57.9007,57.9073,87472.0
2017-07-10 10:20:00,87.6,87.64,87.6,87.64,52963.0,57.9007,57.9271,57.9007,57.9271,52963.0
2017-07-10 10:25:00,87.64,87.66,87.63,87.66,43934.0,57.9271,57.9403,57.9205,57.9403,43934.0
2017-07-10 10:30:00,87.66,87.66,87.62,87.63,29137.0,57.9403,57.9403,57.9139,57.9205,29137.0
2017-07-10 10:35:00,87.63,87.63,87.61,87.63,31833.0,57.9205,57.9205,57.9073,57.9205,31833.0
2017-07-10 10:40:00,87.63,87.64,87.62,87.64,30541.0,57.9205,57.9271,57.9139,57.9271,30541.0
2017-07-10 10:45:00,87.64,87.66,87.63,87.65,38987.0,57.9271,57.9403,57.9205,57.9337,38987.0
2017-07-10 10:50:00,87.66,87.71,87.65,87.7,101285.0,57.9403,57.9734,57.9337,57.9668,101285.0
2017-07-10 10:55:00,87.7,87.72,87.69,87.7,441438.0,57.9668,57.98,57.9602,57.9668,441438.0
2017-07-10 11:00:00,87.7,87.72,87.69,87.7,262802.0,57.9668,57.98,57.9602,57.9668,262802.0
2017-07-10 11:05:00,87.7,87.72,87.68,87.72,200877.0,57.9668,57.98,57.9536,57.98,200877.0
2017-07-10 11:10:00,87.72,87.73,87.71,87.72,52978.0,57.98,57.9866,57.9734,57.98,52978.0
2017-07-10 11:15:00,87.72,87.72,87.68,87.7,108403.0,57.98,57.98,57.9536,57.9668,108403.0
2017-07-10 11:20:00,87.7,87.71,87.7,87.7,49040.0,57.9668,57.9734,57.9668,57.9668,49040.0
2017-07-10 11:25:00,87.7,87.74,87.7,87.7,180756.0,57.9668,57.9932,57.9668,57.9668,180756.0
2017-07-10 11:30:00,87.71,87.71,87.7,87.7,34818.0,57.9734,57.9734,57.9668,57.9668,34818.0
2017-07-10 11:35:00,87.7,87.71,87.7,87.7,48623.0,57.9668,57.9734,57.9668,57.9668,48623.0
2017-07-10 11:40:00,87.7,87.71,87.7,87.7,41069.0,57.9668,57.9734,57.9668,57.9668,41069.0
2017-07-10 11:45:00,87.7,87.71,87.7,87.7,56955.0,57.9668,57.9734,57.9668,57.9668,56955.0
2017-07-10 11:50:00,87.7,87.71,87.66,87.67,105859.0,57.9668,57.9734,57.9403,57.9469,105859.0
2017-07-10 11:55:00,87.67,87.67,87.65,87.66,68110.0,57.9469,57.9469,57.9337,57.9403,68110.0
2017-07-10 12:00:00,87.65,87.7,87.65,87.67,140689.0,57.9337,57.9668,57.9337,57.9469,140689.0
2017-07-10 12:05:00,87.68,87.71,87.67,87.7,146146.0,57.9536,57.9734,57.9469,57.9668,146146.0
2017-07-10 12:10:00,87.7,87.71,87.68,87.68,162997.0,57.9668,57.9734,57.9536,57.9536,162997.0
2017-07-10 12:15:00,87.68,87.68,87.66,87.67,64943.0,57.9536,57.9536,57.9403,57.9469,64943.0
2017-07-10 12:20:00,87.67,87.68,87.64,87.68,98533.0,57.9469,57.9536,57.9271,57.9536,98533.0
2017-07-10 12:25:00,87.68,87.69,87.65,87.69,83282.0,57.9536,57.9602,57.9337,57.9602,83282.0
2017-07-10 12:30:00,87.69,87.69,87.67,87.67,17000.0,57.9602,57.9602,57.9469,57.9469,17000.0
2017-07-10 12:35:00,87.67,87.69,87.65,87.69,93122.0,57.9469,57.9602,57.9337,57.9602,93122.0
2017-07-10 12:40:00,87.68,87.69,87.66,87.66,257722.0,57.9536,57.9602,57.9403,57.9403,257722.0
2017-07-10 12:45:00,87.66,87.67,87.65,87.66,35438.0,57.9403,57.9469,57.9337,57.9403,35438.0
2017-07-10 12:50:00,87.65,87.67,87.64,87.66,152973.0,57.9337,57.9469,57.9271,57.9403,152973.0
2017-07-10 12:55:00,87.67,87.69,87.66,87.69,295480.0,57.9469,57.9602,57.9403,57.9602,295480.0
2017-07-10 13:00:00,87.7,87.71,87.69,87.71,20529.0,57.9668,57.9734,57.9602,57.9734,20529.0
2017-07-10 13:05:00,87.71,87.72,87.7,87.71,51354.0,57.9734,57.98,57.9668,57.9734,51354.0
2017-07-10 13:10:00,87.72,87.72,87.71,87.72,3757.0,57.98,57.98,57.9734,57.98,3757.0
2017-07-10 13:15:00,87.71,87.73,87.69,87.72,73055.0,57.9734,57.9866,57.9602,57.98,73055.0
2017-07-10 13:20:00,87.72,87.72,87.7,87.7,7675.0,57.98,57.98,57.9668,57.9668,7675.0
2017-07-10 13:25:00,87.71,87.71,87.69,87.7,12594.0,57.9734,57.9734,57.9602,57.9668,12594.0
2017-07-10 13:30:00,87.7,87.71,87.69,87.7,9936.0,57.9668,57.9734,57.9602,57.9668,9936.0
2017-07-10 13:35:00,87.7,87.71,87.68,87.69,14811.0,57.9668,57.9734,57.9536,57.9602,14811.0
2017-07-10 13:40:00,87.69,87.69,87.68,87.68,9368.0,57.9602,57.9602,57.9536,57.9536,9368.0
2017-07-10 13:45:00,87.69,87.69,87.68,87.69,13015.0,57.9602,57.9602,57.9536,57.9602,13015.0
2017-07-10 13:50:00,87.69,87.71,87.68,87.7,64895.0,57.9602,57.9734,57.9536,57.9668,64895.0
2017-07-10 13:55:00,87.7,87.72,87.7,87.71,26025.0,57.9668,57.98,57.9668,57.9734,26025.0
2017-07-10 14:00:00,87.7,87.72,87.7,87.72,127809.0,57.9668,57.98,57.9668,57.98,127809.0
2017-07-10 14:05:00,87.72,87.73,87.71,87.72,966565.0,57.98,57.9866,57.9734,57.98,966565.0
2017-07-10 14:10:00,87.73,87.73,87.72,87.72,11046.0,57.9866,57.9866,57.98,57.98,11046.0
2017-07-10 14:15:00,87.72,87.73,87.71,87.71,11128.0,57.98,57.9866,57.9734,57.9734,11128.0
2017-07-10 14:20:00,87.72,87.73,87.71,87.71,57712.0,57.98,57.9866,57.9734,57.9734,57712.0
2017-07-10 14:25:00,87.71,87.72,87.68,87.68,10891.0,57.9734,57.98,57.9536,57.9536,10891.0
2017-07-10 14:30:00,87.69,87.69,87.67,87.67,22244.0,57.9602,57.9602,57.9469,57.9469,22244.0
2017-07-10 14:35:00,87.67,87.68,87.67,87.67,18209.0,57.9469,57.9536,57.9469,57.9469,18209.0
2017-07-10 14:40:00,87.67,87.68,87.67,87.67,34194.0,57.9469,57.9536,57.9469,57.9469,34194.0
2017-07-10 14:45:00,87.67,87.68,87.67,87.67,10022.0,57.9469,57.9536,57.9469,57.9469,10022.0
2017-07-10 14:50:00,87.67,87.68,87.67,87.67,9442.0,57.9469,57.9536,57.9469,57.9469,9442.0
2017-07-10 14:55:00,87.67,87.68,87.67,87.67,15361.0,57.9469,57.9536,57.9469,57.9469,15361.0
2017-07-10 15:00:00,87.67,87.68,87.66,87.66,23252.0,57.9469,57.9536,57.9403,57.9403,23252.0
2017-07-10 15:05:00,87.66,87.68,87.66,87.67,29789.0,57.9403,57.9536,57.9403,57.9469,29789.0
2017-07-10 15:10:00,87.67,87.69,87.66,87.69,102268.0,57.9469,57.9602,57.9403,57.9602,102268.0
2017-07-10 15:15:00,87.69,87.69,87.67,87.67,45802.0,57.9602,57.9602,57.9469,57.9469,45802.0
2017-07-10 15:20:00,87.67,87.68,87.64,87.64,74402.0,57.9469,57.9536,57.9271,57.9271,74402.0
2017-07-10 15:25:00,87.64,87.66,87.63,87.65,104429.0,57.9271,57.9403,57.9205,57.9337,104429.0
2017-07-10 15:30:00,87.66,87.67,87.63,87.64,76399.0,57.9403,57.9469,57.9205,57.9271,76399.0
2017-07-10 15:35:00,87.63,87.66,87.62,87.65,140077.0,57.9205,57.9403,57.9139,57.9337,140077.0
2017-07-10 15:40:00,87.66,87.67,87.64,87.65,138773.0,57.9403,57.9469,57.9271,57.9337,138773.0
2017-07-10 15:45:00,87.65,87.66,87.64,87.64,111520.0,57.9337,57.9403,57.9271,57.9271,111520.0
2017-07-10 15:50:00,87.64,87.65,87.64,87.64,151542.0,57.9271,57.9337,57.9271,57.9271,151542.0
2017-07-10 15:55:00,87.64,87.7,87.63,87.69,973819.0,57.9271,57.9668,57.9205,57.9602,973819.0
2017-07-11 09:30:00,87.7,87.7,87.65,87.67,145743.0,57.9668,57.9668,57.9337,57.9469,145743.0
2017-07-11 09:35:00,87.68,87.68,87.62,87.63,50951.0,57.9536,57.9536,57.9139,57.9205,50951.0
2017-07-11 09:40:00,87.63,87.67,87.62,87.67,54638.0,57.9205,57.9469,57.9139,57.9469,54638.0
2017-07-11 09:45:00,87.67,87.67,87.65,87.65,50650.0,57.9469,57.9469,57.9337,57.9337,50650.0
2017-07-11 09:50:00,87.65,87.66,87.65,87.65,21639.0,57.9337,57.9403,57.9337,57.9337,21639.0
2017-07-11 09:55:00,87.65,87.66,87.64,87.66,9439.0,57.9337,57.9403,57.9271,57.9403,9439.0
2017-07-11 10:00:00,87.65,87.68,87.65,87.67,58385.0,57.9337,57.9536,57.9337,57.9469,58385.0
2017-07-11 10:05:00,87.67,87.68,87.65,87.65,41253.0,57.9469,57.9536,57.9337,57.9337,41253.0
2017-07-11 10:10:00,87.66,87.69,87.65,87.69,11024.0,57.9403,57.9602,57.9337,57.9602,11024.0
2017-07-11 10:15:00,87.69,87.72,87.69,87.71,170791.0,57.9602,57.98,57.9602,57.9734,170791.0
2017-07-11 10:20:00,87.7,87.7,87.67,87.68,120782.0,57.9668,57.9668,57.9469,57.9536,120782.0
2017-07-11 10:25:00,87.68,87.69,87.67,87.69,61634.0,57.9536,57.9602,57.9469,57.9602,61634.0
2017-07-11 10:30:00,87.69,87.7,87.68,87.69,19798.0,57.9602,57.9668,57.9536,57.9602,19798.0
2017-07-11 10:35:00,87.69,87.7,87.68,87.69,43866.0,57.9602,57.9668,57.9536,57.9602,43866.0
2017-07-11 10:40:00,87.69,87.69,87.66,87.68,69386.0,57.9602,57.9602,57.9403,57.9536,69386.0
2017-07-11 10:45:00,87.69,87.69,87.68,87.68,12392.0,57.9602,57.9602,57.9536,57.9536,12392.0
2017-07-11 10:50:00,87.68,87.68,87.67,87.68,11903.0,57.9536,57.9536,57.9469,57.9536,11903.0
2017-07-11 10:55:00,87.69,87.71,87.68,87.71,134517.0,57.9602,57.9734,57.9536,57.9734,134517.0
2017-07-11 11:00:00,87.7,87.71,87.7,87.7,56044.0,57.9668,57.9734,57.9668,57.9668,56044.0
2017-07-11 11:05:00,87.7,87.71,87.69,87.7,31262.0,57.9668,57.9734,57.9602,57.9668,31262.0
2017-07-11 11:10:00,87.7,87.7,87.66,87.67,99416.0,57.9668,57.9668,57.9403,57.9469,99416.0
2017-07-11 11:15:00,87.67,87.68,87.65,87.67,397044.0,57.9469,57.9536,57.9337,57.9469,397044.0
2017-07-11 11:20:00,87.67,87.67,87.59,87.59,315038.0,57.9469,57.9469,57.8941,57.8941,315038.0
2017-07-11 11:25:00,87.6,87.6,87.52,87.56,243048.0,57.9007,57.9007,57.8478,57.8742,243048.0
2017-07-11 11:30:00,87.56,87.58,87.55,87.56,220004.0,57.8742,57.8875,57.8676,57.8742,220004.0
2017-07-11 11:35:00,87.57,87.6,87.56,87.59,209463.0,57.8809,57.9007,57.8742,57.8941,209463.0
2017-07-11 11:40:00,87.6,87.62,87.58,87.61,46126.0,57.9007,57.9139,57.8875,57.9073,46126.0
2017-07-11 11:45:00,87.62,87.62,87.61,87.61,23948.0,57.9139,57.9139,57.9073,57.9073,23948.0
2017-07-11 11:50:00,87.62,87.65,87.61,87.63,62451.0,57.9139,57.9337,57.9073,57.9205,62451.0
2017-07-11 11:55:00,87.64,87.64,87.62,87.63,54082.0,57.9271,57.9271,57.9139,57.9205,54082.0
2017-07-11 12:00:00,87.63,87.64,87.62,87.63,147636.0,57.9205,57.9271,57.9139,57.9205,147636.0
2017-07-11 12:05:00,87.63,87.64,87.61,87.62,80588.0,57.9205,57.9271,57.9073,57.9139,80588.0
2017-07-11 12:10:00,87.63,87.64,87.62,87.64,39252.0,57.9205,57.9271,57.9139,57.9271,39252.0
2017-07-11 12:15:00,87.64,87.64,87.6,87.61,81781.0,57.9271,57.9271,57.9007,57.9073,81781.0
2017-07-11 12:20:00,87.6,87.63,87.6,87.62,44004.0,57.9007,57.9205,57.9007,57.9139,44004.0
2017-07-11 12:25:00,87.61,87.62,87.6,87.62,101473.0,57.9073,57.9139,57.9007,57.9139,101473.0
2017-07-11 12:30:00,87.62,87.63,87.61,87.62,48851.0,57.9139,57.9205,57.9073,57.9139,48851.0
2017-07-11 12:35:00,87.62,87.63,87.61,87.61,26711.0,57.9139,57.9205,57.9073,57.9073,26711.0
2017-07-11 12:40:00,87.62,87.62,87.61,87.62,38405.0,57.9139,57.9139,57.9073,57.9139,38405.0
2017-07-11 12:45:00,87.62,87.65,87.62,87.65,117826.0,57.9139,57.9337,57.9139,57.9337,117826.0
2017-07-11 12:50:00,87.65,87.66,87.64,87.66,181067.0,57.9337,57.9403,57.9271,57.9403,181067.0
2017-07-11 12:55:00,87.66,87.66,87.64,87.65,44322.0,57.9403,57.9403,57.9271,57.9337,44322.0
2017-07-11 13:00:00,87.65,87.66,87.64,87.65,13057.0,57.9337,57.9403,57.9271,57.9337,13057.0
2017-07-11 13:05:00,87.65,87.66,87.64,87.65,7418.0,57.9337,57.9403,57.9271,57.9337,7418.0
2017-07-11 13:10:00,87.65,87.65,87.64,87.64,5180.0,57.9337,57.9337,57.9271,57.9271,5180.0
2017-07-11 13:15:00,87.65,87.66,87.64,87.65,22872.0,57.9337,57.9403,57.9271,57.9337,22872.0
2017-07-11 13:20:00,87.65,87.66,87.65,87.66,19497.0,57.9337,57.9403,57.9337,57.9403,19497.0
2017-07-11 13:25:00,87.65,87.66,87.63,87.63,33373.0,57.9337,57.9403,57.9205,57.9205,33373.0
2017-07-11 13:30:00,87.62,87.62,87.6,87.61,31524.0,57.9139,57.9139,57.9007,57.9073,31524.0
2017-07-11 13:35:00,87.61,87.62,87.59,87.61,42924.0,57.9073,57.9139,57.8941,57.9073,42924.0
2017-07-11 13:40:00,87.61,87.67,87.61,87.66,94850.0,57.9073,57.9469,57.9073,57.9403,94850.0
2017-07-11 13:45:00,87.66,87.66,87.65,87.65,7210.0,57.9403,57.9403,57.9337,57.9337,7210.0
2017-07-11 13:50:00,87.66,87.66,87.65,87.65,24744.0,57.9403,57.9403,57.9337,57.9337,24744.0
2017-07-11 13:55:00,87.66,87.67,87.65,87.66,18474.0,57.9403,57.9469,57.9337,57.9403,18474.0
2017-07-11 14:00:00,87.67,87.67,87.66,87.67,43225.0,57.9469,57.9469,57.9403,57.9469,43225.0
2017-07-11 14:05:00,87.66,87.67,87.65,87.66,21135.0,57.9403,57.9469,57.9337,57.9403,21135.0
2017-07-11 14:10:00,87.66,87.66,87.65,87.66,11133.0,57.9403,57.9403,57.9337,57.9403,11133.0
2017-07-11 14:15:00,87.66,87.67,87.65,87.66,43837.0,57.9403,57.9469,57.9337,57.9403,43837.0
2017-07-11 14:20:00,87.66,87.67,87.66,87.67,7207.0,57.9403,57.9469,57.9403,57.9469,7207.0
2017-07-11 14:25:00,87.67,87.69,87.66,87.68,21318.0,57.9469,57.9602,57.9403,57.9536,21318.0
2017-07-11 14:30:00,87.69,87.7,87.68,87.7,12440.0,57.9602,57.9668,57.9536,57.9668,12440.0
2017-07-11 14:35:00,87.7,87.7,87.68,87.68,42617.0,57.9668,57.9668,57.9536,57.9536,42617.0
2017-07-11 14:40:00,87.68,87.68,87.67,87.67,14631.0,57.9536,57.9536,57.9469,57.9469,14631.0
2017-07-11 14:45:00,87.67,87.69,87.67,87.68,93944.0,57.9469,57.9602,57.9469,57.9536,93944.0
2017-07-11 14:50:00,87.68,87.68,87.67,87.68,85616.0,57.9536,57.9536,57.9469,57.9536,85616.0
2017-07-11 14:55:00,87.68,87.68,87.67,87.67,101995.0,57.9536,57.9536,57.9469,57.9469,101995.0
2017-07-11 15:00:00,87.67,87.68,87.65,87.66,134315.0,57.9469,57.9536,57.9337,57.9403,134315.0
2017-07-11 15:05:00,87.66,87.67,87.66,87.67,10323.0,57.9403,57.9469,57.9403,57.9469,10323.0
2017-07-11 15:10:00,87.67,87.69,87.67,87.67,311612.0,57.9469,57.9602,57.9469,57.9469,311612.0
2017-07-11 15:15:00,87.67,87.68,87.67,87.68,8912.0,57.9469,57.9536,57.9469,57.9536,8912.0
2017-07-11 15:20:00,87.67,87.68,87.67,87.68,32473.0,57.9469,57.9536,57.9469,57.9536,32473.0
2017-07-11 15:25:00,87.67,87.7,87.67,87.68,86612.0,57.9469,57.9668,57.9469,57.9536,86612.0
2017-07-11 15:30:00,87.68,87.7,87.68,87.7,59455.0,57.9536,57.9668,57.9536,57.9668,59455.0
2017-07-11 15:35:00,87.7,87.7,87.69,87.69,17406.0,57.9668,57.9668,57.9602,57.9602,17406.0
2017-07-11 15:40:00,87.7,87.7,87.67,87.7,65361.0,57.9668,57.9668,57.9469,57.9668,65361.0
2017-07-11 15:45:00,87.69,87.7,87.69,87.7,78187.0,57.9602,57.9668,57.9602,57.9668,78187.0
2017-07-11 15:50:00,87.69,87.69,87.65,87.65,110211.0,57.9602,57.9602,57.9337,57.9337,110211.0
2017-07-11 15:55:00,87.65,87.69,87.65,87.66,631925.0,57.9337,57.9602,57.9337,57.9403,631925.0
2017-07-12 09:30:00,87.99,88.03,87.87,88.03,483199.0,58.1585,58.1849,58.0791,58.1849,483199.0
2017-07-12 09:35:00,88.02,88.06,88.02,88.06,251389.0,58.1783,58.2047,58.1783,58.2047,251389.0
2017-07-12 09:40:00,88.06,88.06,88.03,88.05,325889.0,58.2047,58.2047,58.1849,58.1981,325889.0
2017-07-12 09:45:00,88.06,88.1,88.04,88.09,780734.0,58.2047,58.2312,58.1915,58.2246,780734.0
2017-07-12 09:50:00,88.09,88.11,88.08,88.11,721685.0,58.2246,58.2378,58.2179,58.2378,721685.0
2017-07-12 09:55:00,88.11,88.11,88.09,88.11,886853.0,58.2378,58.2378,58.2246,58.2378,886853.0
2017-07-12 10:00:00,88.11,88.11,88.09,88.11,140691.0,58.2378,58.2378,58.2246,58.2378,140691.0
2017-07-12 10:05:00,88.11,88.12,88.09,88.11,38859.0,58.2378,58.2444,58.2246,58.2378,38859.0
2017-07-12 10:10:00,88.1,88.12,88.1,88.12,112385.0,58.2312,58.2444,58.2312,58.2444,112385.0
2017-07-12 10:15:00,88.12,88.12,88.11,88.12,36746.0,58.2444,58.2444,58.2378,58.2444,36746.0
2017-07-12 10:20:00,88.12,88.12,88.11,88.12,47793.0,58.2444,58.2444,58.2378,58.2444,47793.0
2017-07-12 10:25:00,88.12,88.13,88.11,88.12,154154.0,58.2444,58.251,58.2378,58.2444,154154.0
2017-07-12 10:30:00,88.12,88.13,88.08,88.09,456588.0,58.2444,58.251,58.2179,58.2246,456588.0
2017-07-12 10:35:00,88.09,88.11,88.08,88.1,50985.0,58.2246,58.2378,58.2179,58.2312,50985.0
2017-07-12 10:40:00,88.09,88.1,88.05,88.07,121375.0,58.2246,58.2312,58.1981,58.2113,121375.0
2017-07-12 10:45:00,88.07,88.08,88.06,88.08,117240.0,58.2113,58.2179,58.2047,58.2179,117240.0
2017-07-12 10:50:00,88.08,88.08,88.03,88.04,138712.0,58.2179,58.2179,58.1849,58.1915,138712.0
2017-07-12 10:55:00,88.04,88.05,88.0,88.0,144750.0,58.1915,58.1981,58.1651,58.1651,144750.0
2017-07-12 11:00:00,88.0,88.02,87.99,88.02,93245.0,58.1651,58.1783,58.1585,58.1783,93245.0
2017-07-12 11:05:00,88.02,88.04,88.01,88.02,66696.0,58.1783,58.1915,58.1717,58.1783,66696.0
2017-07-12 11:10:00,88.02,88.05,88.01,88.05,30553.0,58.1783,58.1981,58.1717,58.1981,30553.0
2017-07-12 11:15:00,88.05,88.05,88.04,88.05,49017.0,58.1981,58.1981,58.1915,58.1981,49017.0
2017-07-12 11:20:00,88.05,88.05,88.04,88.05,74393.0,58.1981,58.1981,58.1915,58.1981,74393.0
2017-07-12 11:25:00,88.05,88.06,88.05,88.06,40659.0,58.1981,58.2047,58.1981,58.2047,40659.0
2017-07-12 11:30:00,88.06,88.06,88.05,88.06,21551.0,58.2047,58.2047,58.1981,58.2047,21551.0
2017-07-12 11:35:00,88.06,88.06,88.05,88.06,20803.0,58.2047,58.2047,58.1981,58.2047,20803.0
2017-07-12 11:40:00,88.06,88.06,88.05,88.06,74045.0,58.2047,58.2047,58.1981,58.2047,74045.0
2017-07-12 11:45:00,88.06,88.06,88.05,88.06,24035.0,58.2047,58.2047,58.1981,58.2047,24035.0
2017-07-12 11:50:00,88.06,88.07,88.05,88.06,20112.0,58.2047,58.2113,58.1981,58.2047,20112.0
2017-07-12 11:55:00,88.06,88.07,88.05,88.07,54713.0,58.2047,58.2113,58.1981,58.2113,54713.0
2017-07-12 12:00:00,88.06,88.07,88.06,88.07,15919.0,58.2047,58.2113,58.2047,58.2113,15919.0
2017-07-12 12:05:00,88.07,88.08,88.06,88.07,80070.0,58.2113,58.2179,58.2047,58.2113,80070.0
2017-07-12 12:10:00,88.07,88.08,88.03,88.04,126326.0,58.2113,58.2179,58.1849,58.1915,126326.0
2017-07-12 12:15:00,88.03,88.07,88.03,88.06,109008.0,58.1849,58.2113,58.1849,58.2047,109008.0
2017-07-12 12:20:00,88.06,88.07,88.06,88.07,138295.0,58.2047,58.2113,58.2047,58.2113,138295.0
2017-07-12 12:25:00,88.07,88.07,88.06,88.07,50313.0,58.2113,58.2113,58.2047,58.2113,50313.0
2017-07-12 12:30:00,88.07,88.07,88.06,88.07,25912.0,58.2113,58.2113,58.2047,58.2113,25912.0
2017-07-12 12:35:00,88.07,88.07,88.06,88.06,19768.0,58.2113,58.2113,58.2047,58.2047,19768.0
2017-07-12 12:40:00,88.07,88.07,88.06,88.07,9336.0,58.2113,58.2113,58.2047,58.2113,9336.0
2017-07-12 12:45:00,88.06,88.07,88.06,88.07,25181.0,58.2047,58.2113,58.2047,58.2113,25181.0
2017-07-12 12:50:00,88.07,88.08,88.06,88.08,30673.0,58.2113,58.2179,58.2047,58.2179,30673.0
2017-07-12 12:55:00,88.08,88.08,88.07,88.08,6393.0,58.2179,58.2179,58.2113,58.2179,6393.0
2017-07-12 13:00:00,88.08,88.08,88.07,88.08,56947.0,58.2179,58.2179,58.2113,58.2179,56947.0
2017-07-12 13:05:00,88.08,88.08,88.07,88.08,18910.0,58.2179,58.2179,58.2113,58.2179,18910.0
2017-07-12 13:10:00,88.08,88.08,88.04,88.06,65396.0,58.2179,58.2179,58.1915,58.2047,65396.0
2017-07-12 13:15:00,88.06,88.07,88.05,88.07,10385.0,58.2047,58.2113,58.1981,58.2113,10385.0
2017-07-12 13:20:00,88.06,88.07,88.06,88.07,24225.0,58.2047,58.2113,58.2047,58.2113,24225.0
2017-07-12 13:25:00,88.07,88.07,88.06,88.07,61699.0,58.2113,58.2113,58.2047,58.2113,61699.0
2017-07-12 13:30:00,88.07,88.07,88.06,88.07,27512.0,58.2113,58.2113,58.2047,58.2113,27512.0
2017-07-12 13:35:00,88.07,88.08,88.07,88.08,86882.0,58.2113,58.2179,58.2113,58.2179,86882.0
2017-07-12 13:40:00,88.08,88.08,88.07,88.08,61218.0,58.2179,58.2179,58.2113,58.2179,61218.0
2017-07-12 13:45:00,88.08,88.08,88.07,88.08,54604.0,58.2179,58.2179,58.2113,58.2179,54604.0
2017-07-12 13:50:00,88.08,88.08,88.07,88.08,76215.0,58.2179,58.2179,58.2113,58.2179,76215.0
2017-07-12 13:55:00,88.08,88.08,88.07,88.08,60654.0,58.2179,58.2179,58.2113,58.2179,60654.0
2017-07-12 14:00:00,88.08,88.08,88.07,88.08,51527.0,58.2179,58.2179,58.2113,58.2179,51527.0
2017-07-12 14:05:00,88.07,88.09,88.07,88.09,90065.0,58.2113,58.2246,58.2113,58.2246,90065.0
2017-07-12 14:10:00,88.09,88.09,88.08,88.09,279756.0,58.2246,58.2246,58.2179,58.2246,279756.0
2017-07-12 14:15:00,88.09,88.1,88.08,88.09,228191.0,58.2246,58.2312,58.2179,58.2246,228191.0
2017-07-12 14:20:00,88.09,88.1,88.08,88.09,97358.0,58.2246,58.2312,58.2179,58.2246,97358.0
2017-07-12 14:25:00,88.09,88.1,88.09,88.1,77125.0,58.2246,58.2312,58.2246,58.2312,77125.0
2017-07-12 14:30:00,88.1,88.11,88.09,88.09,100045.0,58.2312,58.2378,58.2246,58.2246,100045.0
2017-07-12 14:35:00,88.1,88.1,88.08,88.09,126938.0,58.2312,58.2312,58.2179,58.2246,126938.0
2017-07-12 14:40:00,88.09,88.1,88.08,88.09,156885.0,58.2246,58.2312,58.2179,58.2246,156885.0
2017-07-12 14:45:00,88.09,88.09,88.08,88.08,61573.0,58.2246,58.2246,58.2179,58.2179,61573.0
2017-07-12 14:50:00,88.09,88.1,88.08,88.09,140915.0,58.2246,58.2312,58.2179,58.2246,140915.0
2017-07-12 14:55:00,88.09,88.1,88.08,88.1,119683.0,58.2246,58.2312,58.2179,58.2312,119683.0
2017-07-12 15:00:00,88.1,88.11,88.09,88.11,106857.0,58.2312,58.2378,58.2246,58.2378,106857.0
2017-07-12 15:05:00,88.11,88.11,88.1,88.11,99522.0,58.2378,58.2378,58.2312,58.2378,99522.0
2017-07-12 15:10:00,88.11,88.11,88.1,88.11,73545.0,58.2378,58.2378,58.2312,58.2378,73545.0
2017-07-12 15:15:00,88.11,88.14,88.1,88.11,280373.0,58.2378,58.2576,58.2312,58.2378,280373.0
2017-07-12 15:20:00,88.11,88.12,88.1,88.12,189490.0,58.2378,58.2444,58.2312,58.2444,189490.0
2017-07-12 15:25:00,88.12,88.15,88.11,88.14,562994.0,58.2444,58.2642,58.2378,58.2576,562994.0
2017-07-12 15:30:00,88.14,88.15,88.12,88.13,294860.0,58.2576,58.2642,58.2444,58.251,294860.0
2017-07-12 15:35:00,88.12,88.16,88.11,88.16,335960.0,58.2444,58.2708,58.2378,58.2708,335960.0
2017-07-12 15:40:00,88.15,88.16,88.15,88.16,321608.0,58.2642,58.2708,58.2642,58.2708,321608.0
2017-07-12 15:45:00,88.16,88.17,88.15,88.17,581716.0,58.2708,58.2774,58.2642,58.2774,581716.0
2017-07-12 15:50:00,88.17,88.19,88.16,88.17,1085209.0,58.2774,58.2907,58.2708,58.2774,1085209.0
2017-07-12 15:55:00,88.17,88.2,88.16,88.19,941071.0,58.2774,58.2973,58.2708,58.2907,941071.0
2017-07-13 09:30:00,88.22,88.22,88.13,88.14,513159.0,58.3105,58.3105,58.251,58.2576,513159.0
2017-07-13 09:35:00,88.14,88.17,88.13,88.16,602507.0,58.2576,58.2774,58.251,58.2708,602507.0
2017-07-13 09:40:00,88.16,88.16,88.14,88.15,213955.0,58.2708,58.2708,58.2576,58.2642,213955.0
2017-07-13 09:45:00,88.15,88.16,88.14,88.16,119144.0,58.2642,58.2708,58.2576,58.2708,119144.0
2017-07-13 09:50:00,88.16,88.18,88.15,88.17,100466.0,58.2708,58.284,58.2642,58.2774,100466.0
2017-07-13 09:55:00,88.17,88.17,88.15,88.16,82939.0,58.2774,58.2774,58.2642,58.2708,82939.0
2017-07-13 10:00:00,88.16,88.17,88.15,88.16,22190.0,58.2708,58.2774,58.2642,58.2708,22190.0
2017-07-13 10:05:00,88.17,88.19,88.15,88.19,116331.0,58.2774,58.2907,58.2642,58.2907,116331.0
2017-07-13 10:10:00,88.19,88.19,88.16,88.17,91297.0,58.2907,58.2907,58.2708,58.2774,91297.0
2017-07-13 10:15:00,88.17,88.19,88.15,88.17,213285.0,58.2774,58.2907,58.2642,58.2774,213285.0
2017-07-13 10:20:00,88.17,88.17,88.14,88.16,166191.0,58.2774,58.2774,58.2576,58.2708,166191.0
2017-07-13 10:25:00,88.16,88.16,88.14,88.15,108475.0,58.2708,58.2708,58.2576,58.2642,108475.0
2017-07-13 10:30:00,88.15,88.16,88.14,88.16,135180.0,58.2642,58.2708,58.2576,58.2708,135180.0
2017-07-13 10:35:00,88.16,88.16,88.12,88.13,175028.0,58.2708,58.2708,58.2444,58.251,175028.0
2017-07-13 10:40:00,88.14,88.15,88.14,88.15,51668.0,58.2576,58.2642,58.2576,58.2642,51668.0
2017-07-13 10:45:00,88.15,88.16,88.14,88.16,180576.0,58.2642,58.2708,58.2576,58.2708,180576.0
2017-07-13 10:50:00,88.16,88.17,88.15,88.17,202667.0,58.2708,58.2774,58.2642,58.2774,202667.0
2017-07-13 10:55:00,88.17,88.18,88.16,88.17,113220.0,58.2774,58.284,58.2708,58.2774,113220.0
2017-07-13 11:00:00,88.17,88.19,88.17,88.18,93190.0,58.2774,58.2907,58.2774,58.284,93190.0
2017-07-13 11:05:00,88.18,88.2,88.17,88.19,126712.0,58.284,58.2973,58.2774,58.2907,126712.0
2017-07-13 11:10:00,88.19,88.19,88.18,88.19,149465.0,58.2907,58.2907,58.284,58.2907,149465.0
2017-07-13 11:15:00,88.19,88.21,88.18,88.18,221068.0,58.2907,58.3039,58.284,58.284,221068.0
2017-07-13 11:20:00,88.19,88.2,88.18,88.2,107603.0,58.2907,58.2973,58.284,58.2973,107603.0
2017-07-13 11:25:00,88.2,88.21,88.19,88.2,147034.0,58.2973,58.3039,58.2907,58.2973,147034.0
2017-07-13 11:30:00,88.2,88.21,88.19,88.2,113652.0,58.2973,58.3039,58.2907,58.2973,113652.0
2017-07-13 11:35:00,88.2,88.21,88.2,88.2,94229.0,58.2973,58.3039,58.2973,58.2973,94229.0
2017-07-13 11:40:00,88.2,88.21,88.18,88.19,114892.0,58.2973,58.3039,58.284,58.2907,114892.0
2017-07-13 11:45:00,88.19,88.21,88.17,88.21,87191.0,58.2907,58.3039,58.2774,58.3039,87191.0
2017-07-13 11:50:00,88.2,88.22,88.2,88.22,122024.0,58.2973,58.3105,58.2973,58.3105,122024.0
2017-07-13 11:55:00,88.22,88.22,88.21,88.22,66607.0,58.3105,58.3105,58.3039,58.3105,66607.0
2017-07-13 12:00:00,88.22,88.22,88.21,88.22,48950.0,58.3105,58.3105,58.3039,58.3105,48950.0
2017-07-13 12:05:00,88.22,88.23,88.19,88.2,157672.0,58.3105,58.3171,58.2907,58.2973,157672.0
2017-07-13 12:10:00,88.2,88.21,88.19,88.2,44144.0,58.2973,58.3039,58.2907,58.2973,44144.0
2017-07-13 12:15:00,88.2,88.22,88.2,88.21,102348.0,58.2973,58.3105,58.2973,58.3039,102348.0
2017-07-13 12:20:00,88.22,88.23,88.21,88.22,204965.0,58.3105,58.3171,58.3039,58.3105,204965.0
2017-07-13 12:25:00,88.22,88.24,88.22,88.23,381956.0,58.3105,58.3237,58.3105,58.3171,381956.0
2017-07-13 12:30:00,88.23,88.24,88.23,88.23,60628.0,58.3171,58.3237,58.3171,58.3171,60628.0
2017-07-13 12:35:00,88.23,88.24,88.22,88.23,206442.0,58.3171,58.3237,58.3105,58.3171,206442.0
2017-07-13 12:40:00,88.23,88.24,88.22,88.23,52818.0,58.3171,58.3237,58.3105,58.3171,52818.0
2017-07-13 12:45:00,88.23,88.23,88.21,88.22,50575.0,58.3171,58.3171,58.3039,58.3105,50575.0
2017-07-13 12:50:00,88.21,88.23,88.21,88.23,99611.0,58.3039,58.3171,58.3039,58.3171,99611.0
2017-07-13 12:55:00,88.23,88.23,88.22,88.23,45966.0,58.3171,58.3171,58.3105,58.3171,45966.0
2017-07-13 13:00:00,88.23,88.23,88.21,88.22,48545.0,58.3171,58.3171,58.3039,58.3105,48545.0
2017-07-13 13:05:00,88.21,88.22,88.21,88.22,88432.0,58.3039,58.3105,58.3039,58.3105,88432.0
2017-07-13 13:10:00,88.22,88.23,88.22,88.23,51362.0,58.3105,58.3171,58.3105,58.3171,51362.0
2017-07-13 13:15:00,88.23,88.23,88.22,88.23,20079.0,58.3171,58.3171,58.3105,58.3171,20079.0
2017-07-13 13:20:00,88.23,88.24,88.22,88.23,27608.0,58.3171,58.3237,58.3105,58.3171,27608.0
2017-07-13 13:25:00,88.23,88.24,88.21,88.23,82049.0,58.3171,58.3237,58.3039,58.3171,82049.0
2017-07-13 13:30:00,88.23,88.23,88.22,88.23,43906.0,58.3171,58.3171,58.3105,58.3171,43906.0
2017-07-13 13:35:00,88.23,88.23,88.2,88.23,56691.0,58.3171,58.3171,58.2973,58.3171,56691.0
2017-07-13 13:40:00,88.23,88.23,88.21,88.22,96681.0,58.3171,58.3171,58.3039,58.3105,96681.0
2017-07-13 13:45:00,88.21,88.22,88.21,88.22,47219.0,58.3039,58.3105,58.3039,58.3105,47219.0
2017-07-13 13:50:00,88.21,88.22,88.21,88.22,94805.0,58.3039,58.3105,58.3039,58.3105,94805.0
2017-07-13 13:55:00,88.22,88.24,88.21,88.23,47382.0,58.3105,58.3237,58.3039,58.3171,47382.0
2017-07-13 14:00:00,88.23,88.24,88.22,88.23,137790.0,58.3171,58.3237,58.3105,58.3171,137790.0
2017-07-13 14:05:00,88.23,88.23,88.22,88.23,56823.0,58.3171,58.3171,58.3105,58.3171,56823.0
2017-07-13 14:10:00,88.23,88.23,88.22,88.23,56043.0,58.3171,58.3171,58.3105,58.3171,56043.0
2017-07-13 14:15:00,88.23,88.23,88.22,88.23,43003.0,58.3171,58.3171,58.3105,58.3171,43003.0
2017-07-13 14:20:00,88.23,88.24,88.22,88.24,56215.0,58.3171,58.3237,58.3105,58.3237,56215.0
2017-07-13 14:25:00,88.23,88.24,88.22,88.23,102129.0,58.3171,58.3237,58.3105,58.3171,102129.0
2017-07-13 14:30:00,88.23,88.25,88.22,88.24,83786.0,58.3171,58.3303,58.3105,58.3237,83786.0
2017-07-13 14:35:00,88.25,88.25,88.24,88.25,41756.0,58.3303,58.3303,58.3237,58.3303,41756.0
2017-07-13 14:40:00,88.25,88.25,88.22,88.25,113475.0,58.3303,58.3303,58.3105,58.3303,113475.0
2017-07-13 14:45:00,88.25,88.25,88.24,88.25,77051.0,58.3303,58.3303,58.3237,58.3303,77051.0
2017-07-13 14:50:00,88.25,88.26,88.24,88.26,65956.0,58.3303,58.3369,58.3237,58.3369,65956.0
2017-07-13 14:55:00,88.25,88.27,88.24,88.27,58249.0,58.3303,58.3435,58.3237,58.3435,58249.0
2017-07-13 15:00:00,88.27,88.27,88.25,88.26,157166.0,58.3435,58.3435,58.3303,58.3369,157166.0
2017-07-13 15:05:00,88.26,88.27,88.25,88.26,53722.0,58.3369,58.3435,58.3303,58.3369,53722.0
2017-07-13 15:10:00,88.26,88.32,88.26,88.31,153092.0,58.3369,58.3766,58.3369,58.37,153092.0
2017-07-13 15:15:00,88.31,88.32,88.26,88.28,146737.0,58.37,58.3766,58.3369,58.3501,146737.0
2017-07-13 15:20:00,88.27,88.29,88.27,88.29,83245.0,58.3435,58.3567,58.3435,58.3567,83245.0
2017-07-13 15:25:00,88.29,88.29,88.28,88.29,84087.0,58.3567,58.3567,58.3501,58.3567,84087.0
2017-07-13 15:30:00,88.29,88.3,88.27,88.3,117309.0,58.3567,58.3634,58.3435,58.3634,117309.0
2017-07-13 15:35:00,88.3,88.31,88.29,88.3,167534.0,58.3634,58.37,58.3567,58.3634,167534.0
2017-07-13 15:40:00,88.3,88.3,88.29,88.3,86584.0,58.3634,58.3634,58.3567,58.3634,86584.0
2017-07-13 15:45:00,88.3,88.3,88.29,88.29,310302.0,58.3634,58.3634,58.3567,58.3567,310302.0
2017-07-13 15:50:00,88.29,88.32,88.29,88.31,493518.0,58.3567,58.3766,58.3567,58.37,493518.0
2017-07-13 15:55:00,88.31,88.32,88.27,88.28,584846.0,58.37,58.3766,58.3435,58.3501,584846.0
2017-07-14 09:30:00,88.34,88.34,88.25,88.31,93223.0,58.3898,58.3898,58.3303,58.37,93223.0
2017-07-14 09:35:00,88.31,88.33,88.28,88.32,183631.0,58.37,58.3832,58.3501,58.3766,183631.0
2017-07-14 09:40:00,88.33,88.33,88.32,88.32,26054.0,58.3832,58.3832,58.3766,58.3766,26054.0
2017-07-14 09:45:00,88.32,88.37,88.32,88.37,479067.0,58.3766,58.4096,58.3766,58.4096,479067.0
2017-07-14 09:50:00,88.37,88.39,88.36,88.37,336172.0,58.4096,58.4228,58.403,58.4096,336172.0
2017-07-14 09:55:00,88.36,88.37,88.34,88.36,50231.0,58.403,58.4096,58.3898,58.403,50231.0
2017-07-14 10:00:00,88.36,88.36,88.34,88.36,49057.0,58.403,58.403,58.3898,58.403,49057.0
2017-07-14 10:05:00,88.36,88.36,88.35,88.36,31919.0,58.403,58.403,58.3964,58.403,31919.0
2017-07-14 10:10:00,88.35,88.37,88.35,88.37,32597.0,58.3964,58.4096,58.3964,58.4096,32597.0
2017-07-14 10:15:00,88.37,88.37,88.36,88.37,40005.0,58.4096,58.4096,58.403,58.4096,40005.0
2017-07-14 10:20:00,88.37,88.37,88.36,88.37,153499.0,58.4096,58.4096,58.403,58.4096,153499.0
2017-07-14 10:25:00,88.37,88.38,88.36,88.38,110280.0,58.4096,58.4162,58.403,58.4162,110280.0
2017-07-14 10:30:00,88.38,88.4,88.37,88.4,132636.0,58.4162,58.4295,58.4096,58.4295,132636.0
2017-07-14 10:35:00,88.4,88.41,88.39,88.41,80334.0,58.4295,58.4361,58.4228,58.4361,80334.0
2017-07-14 10:40:00,88.41,88.41,88.38,88.39,115744.0,58.4361,58.4361,58.4162,58.4228,115744.0
2017-07-14 10:45:00,88.39,88.4,88.38,88.39,118647.0,58.4228,58.4295,58.4162,58.4228,118647.0
2017-07-14 10:50:00,88.39,88.42,88.38,88.4,91309.0,58.4228,58.4427,58.4162,58.4295,91309.0
2017-07-14 10:55:00,88.41,88.41,88.4,88.4,70912.0,58.4361,58.4361,58.4295,58.4295,70912.0
2017-07-14 11:00:00,88.41,88.41,88.39,88.41,174183.0,58.4361,58.4361,58.4228,58.4361,174183.0
2017-07-14 11:05:00,88.41,88.41,88.38,88.39,173957.0,58.4361,58.4361,58.4162,58.4228,173957.0
2017-07-14 11:10:00,88.39,88.4,88.38,88.39,83319.0,58.4228,58.4295,58.4162,58.4228,83319.0
2017-07-14 11:15:00,88.38,88.4,88.38,88.4,64097.0,58.4162,58.4295,58.4162,58.4295,64097.0
2017-07-14 11:20:00,88.4,88.4,88.39,88.4,149789.0,58.4295,58.4295,58.4228,58.4295,149789.0
2017-07-14 11:25:00,88.4,88.4,88.39,88.4,57264.0,58.4295,58.4295,58.4228,58.4295,57264.0
2017-07-14 11:30:00,88.4,88.4,88.39,88.4,48542.0,58.4295,58.4295,58.4228,58.4295,48542.0
2017-07-14 11:35:00,88.4,88.4,88.38,88.4,142770.0,58.4295,58.4295,58.4162,58.4295,142770.0
2017-07-14 11:40:00,88.4,88.4,88.39,88.4,44172.0,58.4295,58.4295,58.4228,58.4295,44172.0
2017-07-14 11:45:00,88.4,88.4,88.39,88.4,81658.0,58.4295,58.4295,58.4228,58.4295,81658.0
2017-07-14 11:50:00,88.4,88.41,88.4,88.4,73083.0,58.4295,58.4361,58.4295,58.4295,73083.0
2017-07-14 11:55:00,88.41,88.41,88.39,88.41,82839.0,58.4361,58.4361,58.4228,58.4361,82839.0
2017-07-14 12:00:00,88.41,88.42,88.41,88.42,60369.0,58.4361,58.4427,58.4361,58.4427,60369.0
2017-07-14 12:05:00,88.42,88.42,88.41,88.42,130677.0,58.4427,58.4427,58.4361,58.4427,130677.0
2017-07-14 12:10:00,88.42,88.42,88.41,88.42,74277.0,58.4427,58.4427,58.4361,58.4427,74277.0
2017-07-14 12:15:00,88.42,88.44,88.42,88.44,115490.0,58.4427,58.4559,58.4427,58.4559,115490.0
2017-07-14 12:20:00,88.44,88.46,88.43,88.45,88849.0,58.4559,58.4691,58.4493,58.4625,88849.0
2017-07-14 12:25:00,88.45,88.49,88.45,88.49,248373.0,58.4625,58.4889,58.4625,58.4889,248373.0
2017-07-14 12:30:00,88.49,88.5,88.47,88.48,505418.0,58.4889,58.4956,58.4757,58.4823,505418.0
2017-07-14 12:35:00,88.48,88.5,88.48,88.5,175636.0,58.4823,58.4956,58.4823,58.4956,175636.0
2017-07-14 12:40:00,88.5,88.5,88.49,88.5,57501.0,58.4956,58.4956,58.4889,58.4956,57501.0
2017-07-14 12:45:00,88.5,88.5,88.48,88.5,85383.0,58.4956,58.4956,58.4823,58.4956,85383.0
2017-07-14 12:50:00,88.5,88.51,88.49,88.51,138173.0,58.4956,58.5022,58.4889,58.5022,138173.0
2017-07-14 12:55:00,88.51,88.52,88.5,88.51,113336.0,58.5022,58.5088,58.4956,58.5022,113336.0
2017-07-14 13:00:00,88.51,88.51,88.49,88.5,112432.0,58.5022,58.5022,58.4889,58.4956,112432.0
2017-07-14 13:05:00,88.5,88.5,88.48,88.5,76364.0,58.4956,58.4956,58.4823,58.4956,76364.0
2017-07-14 13:10:00,88.5,88.5,88.49,88.5,54983.0,58.4956,58.4956,58.4889,58.4956,54983.0
2017-07-14 13:15:00,88.5,88.51,88.49,88.51,60368.0,58.4956,58.5022,58.4889,58.5022,60368.0
2017-07-14 13:20:00,88.51,88.52,88.49,88.5,396768.0,58.5022,58.5088,58.4889,58.4956,396768.0
2017-07-14 13:25:00,88.5,88.5,88.49,88.5,43430.0,58.4956,58.4956,58.4889,58.4956,43430.0
2017-07-14 13:30:00,88.5,88.5,88.48,88.49,58828.0,58.4956,58.4956,58.4823,58.4889,58828.0
2017-07-14 13:35:00,88.49,88.51,88.48,88.51,59868.0,58.4889,58.5022,58.4823,58.5022,59868.0
2017-07-14 13:40:00,88.51,88.51,88.5,88.51,61288.0,58.5022,58.5022,58.4956,58.5022,61288.0
2017-07-14 13:45:00,88.51,88.52,88.5,88.51,132146.0,58.5022,58.5088,58.4956,58.5022,132146.0
2017-07-14 13:50:00,88.51,88.52,88.5,88.52,38119.0,58.5022,58.5088,58.4956,58.5088,38119.0
2017-07-14 13:55:00,88.52,88.53,88.51,88.52,79186.0,58.5088,58.5154,58.5022,58.5088,79186.0
2017-07-14 14:00:00,88.52,88.53,88.52,88.53,91290.0,58.5088,58.5154,58.5088,58.5154,91290.0
2017-07-14 14:05:00,88.53,88.54,88.52,88.54,127302.0,58.5154,58.522,58.5088,58.522,127302.0
2017-07-14 14:10:00,88.54,88.55,88.52,88.54,161740.0,58.522,58.5286,58.5088,58.522,161740.0
2017-07-14 14:15:00,88.54,88.54,88.51,88.52,86176.0,58.522,58.522,58.5022,58.5088,86176.0
2017-07-14 14:20:00,88.52,88.55,88.51,88.54,89221.0,58.5088,58.5286,58.5022,58.522,89221.0
2017-07-14 14:25:00,88.54,88.55,88.5,88.54,784271.0,58.522,58.5286,58.4956,58.522,784271.0
2017-07-14 14:30:00,88.54,88.54,88.53,88.54,29159.0,58.522,58.522,58.5154,58.522,29159.0
2017-07-14 14:35:00,88.54,88.55,88.53,88.54,63503.0,58.522,58.5286,58.5154,58.522,63503.0
2017-07-14 14:40:00,88.54,88.55,88.53,88.55,72484.0,58.522,58.5286,58.5154,58.5286,72484.0
2017-07-14 14:45:00,88.55,88.55,88.54,88.54,27718.0,58.5286,58.5286,58.522,58.522,27718.0
2017-07-14 14:50:00,88.54,88.55,88.53,88.54,147508.0,58.522,58.5286,58.5154,58.522,147508.0
2017-07-14 14:55:00,88.54,88.54,88.53,88.54,86468.0,58.522,58.522,58.5154,58.522,86468.0
2017-07-14 15:00:00,88.54,88.54,88.52,88.53,163152.0,58.522,58.522,58.5088,58.5154,163152.0
2017-07-14 15:05:00,88.53,88.54,88.52,88.54,52941.0,58.5154,58.522,58.5088,58.522,52941.0
2017-07-14 15:10:00,88.54,88.54,88.52,88.53,98945.0,58.522,58.522,58.5088,58.5154,98945.0
2017-07-14 15:15:00,88.53,88.56,88.52,88.55,209731.0,58.5154,58.5352,58.5088,58.5286,209731.0
2017-07-14 15:20:00,88.55,88.56,88.54,88.56,55690.0,58.5286,58.5352,58.522,58.5352,55690.0
2017-07-14 15:25:00,88.56,88.57,88.55,88.56,119440.0,58.5352,58.5418,58.5286,58.5352,119440.0
2017-07-14 15:30:00,88.56,88.57,88.55,88.55,108401.0,58.5352,58.5418,58.5286,58.5286,108401.0
2017-07-14 15:35:00,88.55,88.57,88.55,88.56,107334.0,58.5286,58.5418,58.5286,58.5352,107334.0
2017-07-14 15:40:00,88.56,88.57,88.54,88.55,180871.0,58.5352,58.5418,58.522,58.5286,180871.0
2017-07-14 15:45:00,88.55,88.55,88.52,88.53,147197.0,58.5286,58.5286,58.5088,58.5154,147197.0
2017-07-14 15:50:00,88.53,88.53,88.51,88.52,184344.0,58.5154,58.5154,58.5022,58.5088,184344.0
2017-07-14 15:55:00,88.52,88.52,88.51,88.52,566591.0,58.5088,58.5088,58.5022,58.5088,566591.0
2017-07-17 09:30:00,88.55,88.55,88.49,88.5,55147.0,58.5286,58.5286,58.4889,58.4956,55147.0
2017-07-17 09:35:00,88.5,88.5,88.49,88.5,148723.0,58.4956,58.4956,58.4889,58.4956,148723.0
2017-07-17 09:40:00,88.5,88.51,88.48,88.5,52775.0,58.4956,58.5022,58.4823,58.4956,52775.0
2017-07-17 09:45:00,88.5,88.53,88.49,88.52,779431.0,58.4956,58.5154,58.4889,58.5088,779431.0
2017-07-17 09:50:00,88.52,88.53,88.51,88.53,72010.0,58.5088,58.5154,58.5022,58.5154,72010.0
2017-07-17 09:55:00,88.53,88.53,88.52,88.52,117449.0,58.5154,58.5154,58.5088,58.5088,117449.0
2017-07-17 10:00:00,88.53,88.53,88.5,88.53,113791.0,58.5154,58.5154,58.4956,58.5154,113791.0
2017-07-17 10:05:00,88.53,88.54,88.52,88.53,96851.0,58.5154,58.522,58.5088,58.5154,96851.0
2017-07-17 10:10:00,88.53,88.53,88.52,88.53,12299.0,58.5154,58.5154,58.5088,58.5154,12299.0
2017-07-17 10:15:00,88.53,88.53,88.52,88.53,17325.0,58.5154,58.5154,58.5088,58.5154,17325.0
2017-07-17 10:20:00,88.53,88.54,88.52,88.54,124299.0,58.5154,58.522,58.5088,58.522,124299.0
2017-07-17 10:25:00,88.54,88.55,88.53,88.53,114095.0,58.522,58.5286,58.5154,58.5154,114095.0
2017-07-17 10:30:00,88.54,88.54,88.53,88.54,82919.0,58.522,58.522,58.5154,58.522,82919.0
2017-07-17 10:35:00,88.54,88.54,88.5,88.53,77644.0,58.522,58.522,58.4956,58.5154,77644.0
2017-07-17 10:40:00,88.53,88.53,88.52,88.53,34478.0,58.5154,58.5154,58.5088,58.5154,34478.0
2017-07-17 10:45:00,88.53,88.55,88.52,88.55,172300.0,58.5154,58.5286,58.5088,58.5286,172300.0
2017-07-17 10:50:00,88.55,88.56,88.54,88.56,122559.0,58.5286,58.5352,58.522,58.5352,122559.0
2017-07-17 10:55:00,88.56,88.57,88.55,88.56,135146.0,58.5352,58.5418,58.5286,58.5352,135146.0
2017-07-17 11:00:00,88.56,88.57,88.55,88.57,24706.0,58.5352,58.5418,58.5286,58.5418,24706.0
2017-07-17 11:05:00,88.57,88.57,88.56,88.56,37697.0,58.5418,58.5418,58.5352,58.5352,37697.0
2017-07-17 11:10:00,88.57,88.57,88.56,88.57,27567.0,58.5418,58.5418,58.5352,58.5418,27567.0
2017-07-17 11:15:00,88.56,88.57,88.56,88.56,36011.0,58.5352,58.5418,58.5352,58.5352,36011.0
2017-07-17 11:20:00,88.57,88.57,88.55,88.57,45498.0,58.5418,58.5418,58.5286,58.5418,45498.0
2017-07-17 11:25:00,88.57,88.57,88.55,88.56,41663.0,58.5418,58.5418,58.5286,58.5352,41663.0
2017-07-17 11:30:00,88.56,88.56,88.55,88.55,66003.0,58.5352,58.5352,58.5286,58.5286,66003.0
2017-07-17 11:35:00,88.55,88.55,88.5,88.52,290190.0,58.5286,58.5286,58.4956,58.5088,290190.0
2017-07-17 11:40:00,88.52,88.52,88.49,88.52,266987.0,58.5088,58.5088,58.4889,58.5088,266987.0
2017-07-17 11:45:00,88.52,88.52,88.51,88.52,68489.0,58.5088,58.5088,58.5022,58.5088,68489.0
2017-07-17 11:50:00,88.52,88.52,88.51,88.52,17860.0,58.5088,58.5088,58.5022,58.5088,17860.0
2017-07-17 11:55:00,88.52,88.52,88.51,88.52,44205.0,58.5088,58.5088,58.5022,58.5088,44205.0
2017-07-17 12:00:00,88.52,88.53,88.51,88.53,84941.0,58.5088,58.5154,58.5022,58.5154,84941.0
2017-07-17 12:05:00,88.52,88.54,88.52,88.54,50314.0,58.5088,58.522,58.5088,58.522,50314.0
2017-07-17 12:10:00,88.54,88.54,88.53,88.54,89372.0,58.522,58.522,58.5154,58.522,89372.0
2017-07-17 12:15:00,88.54,88.55,88.54,88.55,36990.0,58.522,58.5286,58.522,58.5286,36990.0
2017-07-17 12:20:00,88.55,88.55,88.54,88.55,40974.0,58.5286,58.5286,58.522,58.5286,40974.0
2017-07-17 12:25:00,88.55,88.55,88.54,88.55,94199.0,58.5286,58.5286,58.522,58.5286,94199.0
2017-07-17 12:30:00,88.55,88.56,88.54,88.56,113023.0,58.5286,58.5352,58.522,58.5352,113023.0
2017-07-17 12:35:00,88.56,88.56,88.54,88.55,110636.0,58.5352,58.5352,58.522,58.5286,110636.0
2017-07-17 12:40:00,88.54,88.55,88.53,88.54,37217.0,58.522,58.5286,58.5154,58.522,37217.0
2017-07-17 12:45:00,88.54,88.54,88.53,88.54,16910.0,58.522,58.522,58.5154,58.522,16910.0
2017-07-17 12:50:00,88.54,88.56,88.53,88.55,127639.0,58.522,58.5352,58.5154,58.5286,127639.0
2017-07-17 12:55:00,88.55,88.55,88.54,88.55,20026.0,58.5286,58.5286,58.522,58.5286,20026.0
2017-07-17 13:00:00,88.55,88.55,88.54,88.55,15757.0,58.5286,58.5286,58.522,58.5286,15757.0
2017-07-17 13:05:00,88.55,88.55,88.53,88.54,103557.0,58.5286,58.5286,58.5154,58.522,103557.0
2017-07-17 13:10:00,88.54,88.55,88.5,88.55,672363.0,58.522,58.5286,58.4956,58.5286,672363.0
2017-07-17 13:15:00,88.55,88.55,88.54,88.55,14897.0,58.5286,58.5286,58.522,58.5286,14897.0
2017-07-17 13:20:00,88.55,88.55,88.52,88.53,84432.0,58.5286,58.5286,58.5088,58.5154,84432.0
2017-07-17 13:25:00,88.52,88.54,88.52,88.54,47743.0,58.5088,58.522,58.5088,58.522,47743.0
2017-07-17 13:30:00,88.54,88.54,88.53,88.54,21265.0,58.522,58.522,58.5154,58.522,21265.0
2017-07-17 13:35:00,88.53,88.54,88.53,88.54,11842.0,58.5154,58.522,58.5154,58.522,11842.0
2017-07-17 13:40:00,88.53,88.54,88.53,88.54,45068.0,58.5154,58.522,58.5154,58.522,45068.0
2017-07-17 13:45:00,88.53,88.55,88.53,88.55,139869.0,58.5154,58.5286,58.5154,58.5286,139869.0
2017-07-17 13:50:00,88.55,88.55,88.52,88.53,33809.0,58.5286,58.5286,58.5088,58.5154,33809.0
2017-07-17 13:55:00,88.52,88.53,88.52,88.53,18945.0,58.5088,58.5154,58.5088,58.5154,18945.0
2017-07-17 14:00:00,88.53,88.53,88.52,88.53,21127.0,58.5154,58.5154,58.5088,58.5154,21127.0
2017-07-17 14:05:00,88.53,88.55,88.52,88.55,47890.0,58.5154,58.5286,58.5088,58.5286,47890.0
2017-07-17 14:10:00,88.55,88.55,88.53,88.54,126325.0,58.5286,58.5286,58.5154,58.522,126325.0
2017-07-17 14:15:00,88.53,88.54,88.53,88.53,14538.0,58.5154,58.522,58.5154,58.5154,14538.0
2017-07-17 14:20:00,88.53,88.54,88.53,88.54,68857.0,58.5154,58.522,58.5154,58.522,68857.0
2017-07-17 14:25:00,88.54,88.54,88.53,88.54,24485.0,58.522,58.522,58.5154,58.522,24485.0
2017-07-17 14:30:00,88.54,88.54,88.53,88.54,30753.0,58.522,58.522,58.5154,58.522,30753.0
2017-07-17 14:35:00,88.54,88.55,88.53,88.55,91483.0,58.522,58.5286,58.5154,58.5286,91483.0
2017-07-17 14:40:00,88.55,88.55,88.54,88.55,13445.0,58.5286,58.5286,58.522,58.5286,13445.0
2017-07-17 14:45:00,88.55,88.55,88.54,88.55,58329.0,58.5286,58.5286,58.522,58.5286,58329.0
2017-07-17 14:50:00,88.55,88.55,88.54,88.55,22760.0,58.5286,58.5286,58.522,58.5286,22760.0
2017-07-17 14:55:00,88.55,88.55,88.54,88.54,32007.0,58.5286,58.5286,58.522,58.522,32007.0
2017-07-17 15:00:00,88.54,88.57,88.54,88.57,99145.0,58.522,58.5418,58.522,58.5418,99145.0
2017-07-17 15:05:00,88.56,88.57,88.56,88.57,60293.0,58.5352,58.5418,58.5352,58.5418,60293.0
2017-07-17 15:10:00,88.56,88.57,88.56,88.57,72896.0,58.5352,58.5418,58.5352,58.5418,72896.0
2017-07-17 15:15:00,88.56,88.57,88.56,88.56,38552.0,58.5352,58.5418,58.5352,58.5352,38552.0
2017-07-17 15:20:00,88.56,88.57,88.54,88.56,136772.0,58.5352,58.5418,58.522,58.5352,136772.0
2017-07-17 15:25:00,88.56,88.57,88.55,88.55,51716.0,58.5352,58.5418,58.5286,58.5286,51716.0
2017-07-17 15:30:00,88.55,88.56,88.55,88.56,30728.0,58.5286,58.5352,58.5286,58.5352,30728.0
2017-07-17 15:35:00,88.56,88.56,88.55,88.56,32717.0,58.5352,58.5352,58.5286,58.5352,32717.0
2017-07-17 15:40:00,88.56,88.57,88.55,88.57,146441.0,58.5352,58.5418,58.5286,58.5418,146441.0
2017-07-17 15:45:00,88.57,88.58,88.56,88.58,121026.0,58.5418,58.5484,58.5352,58.5484,121026.0
2017-07-17 15:50:00,88.58,88.59,88.57,88.58,331962.0,58.5484,58.555,58.5418,58.5484,331962.0
2017-07-17 15:55:00,88.57,88.58,88.53,88.54,313565.0,58.5418,58.5484,58.5154,58.522,313565.0
2017-07-18 09:30:00,88.54,88.54,88.5,88.51,57484.0,58.522,58.522,58.4956,58.5022,57484.0
2017-07-18 09:35:00,88.51,88.52,88.5,88.52,44973.0,58.5022,58.5088,58.4956,58.5088,44973.0
2017-07-18 09:40:00,88.52,88.53,88.51,88.53,38424.0,58.5088,58.5154,58.5022,58.5154,38424.0
2017-07-18 09:45:00,88.53,88.54,88.51,88.54,78034.0,58.5154,58.522,58.5022,58.522,78034.0
2017-07-18 09:50:00,88.53,88.54,88.51,88.53,22407.0,58.5154,58.522,58.5022,58.5154,22407.0
2017-07-18 09:55:00,88.53,88.53,88.51,88.52,33838.0,58.5154,58.5154,58.5022,58.5088,33838.0
2017-07-18 10:00:00,88.52,88.53,88.5,88.52,89715.0,58.5088,58.5154,58.4956,58.5088,89715.0
2017-07-18 10:05:00,88.53,88.53,88.51,88.52,26493.0,58.5154,58.5154,58.5022,58.5088,26493.0
2017-07-18 10:10:00,88.52,88.54,88.52,88.54,40996.0,58.5088,58.522,58.5088,58.522,40996.0
2017-07-18 10:15:00,88.53,88.54,88.51,88.51,327585.0,58.5154,58.522,58.5022,58.5022,327585.0
2017-07-18 10:20:00,88.5,88.51,88.5,88.51,200836.0,58.4956,58.5022,58.4956,58.5022,200836.0
2017-07-18 10:25:00,88.51,88.52,88.5,88.51,120669.0,58.5022,58.5088,58.4956,58.5022,120669.0
2017-07-18 10:30:00,88.51,88.52,88.5,88.52,18003.0,58.5022,58.5088,58.4956,58.5088,18003.0
2017-07-18 10:35:00,88.52,88.54,88.51,88.52,294239.0,58.5088,58.522,58.5022,58.5088,294239.0
2017-07-18 10:40:00,88.52,88.52,88.47,88.48,80852.0,58.5088,58.5088,58.4757,58.4823,80852.0
2017-07-18 10:45:00,88.48,88.5,88.47,88.5,89857.0,58.4823,58.4956,58.4757,58.4956,89857.0
2017-07-18 10:50:00,88.5,88.53,88.49,88.53,52140.0,58.4956,58.5154,58.4889,58.5154,52140.0
2017-07-18 10:55:00,88.53,88.55,88.52,88.53,215584.0,58.5154,58.5286,58.5088,58.5154,215584.0
2017-07-18 11:00:00,88.53,88.53,88.52,88.53,34701.0,58.5154,58.5154,58.5088,58.5154,34701.0
2017-07-18 11:05:00,88.53,88.53,88.52,88.53,11696.0,58.5154,58.5154,58.5088,58.5154,11696.0
2017-07-18 11:10:00,88.53,88.53,88.52,88.53,40606.0,58.5154,58.5154,58.5088,58.5154,40606.0
2017-07-18 11:15:00,88.53,88.53,88.52,88.53,20926.0,58.5154,58.5154,58.5088,58.5154,20926.0
2017-07-18 11:20:00,88.53,88.55,88.52,88.54,136399.0,58.5154,58.5286,58.5088,58.522,136399.0
2017-07-18 11:25:00,88.54,88.55,88.52,88.55,39915.0,58.522,58.5286,58.5088,58.5286,39915.0
2017-07-18 11:30:00,88.55,88.57,88.54,88.56,20079.0,58.5286,58.5418,58.522,58.5352,20079.0
2017-07-18 11:35:00,88.57,88.57,88.55,88.55,44195.0,58.5418,58.5418,58.5286,58.5286,44195.0
2017-07-18 11:40:00,88.55,88.57,88.53,88.57,62357.0,58.5286,58.5418,58.5154,58.5418,62357.0
2017-07-18 11:45:00,88.56,88.57,88.55,88.56,30003.0,58.5352,58.5418,58.5286,58.5352,30003.0
2017-07-18 11:50:00,88.55,88.56,88.55,88.55,13555.0,58.5286,58.5352,58.5286,58.5286,13555.0
2017-07-18 11:55:00,88.56,88.56,88.54,88.55,16555.0,58.5352,58.5352,58.522,58.5286,16555.0
2017-07-18 12:00:00,88.55,88.55,88.54,88.55,33644.0,58.5286,58.5286,58.522,58.5286,33644.0
2017-07-18 12:05:00,88.55,88.55,88.54,88.55,10171.0,58.5286,58.5286,58.522,58.5286,10171.0
2017-07-18 12:10:00,88.54,88.55,88.53,88.54,69149.0,58.522,58.5286,58.5154,58.522,69149.0
2017-07-18 12:15:00,88.54,88.54,88.53,88.54,16655.0,58.522,58.522,58.5154,58.522,16655.0
2017-07-18 12:20:00,88.54,88.55,88.52,88.54,60553.0,58.522,58.5286,58.5088,58.522,60553.0
2017-07-18 12:25:00,88.55,88.55,88.54,88.55,55314.0,58.5286,58.5286,58.522,58.5286,55314.0
2017-07-18 12:30:00,88.55,88.55,88.54,88.55,60406.0,58.5286,58.5286,58.522,58.5286,60406.0
2017-07-18 12:35:00,88.55,88.56,88.54,88.56,49835.0,58.5286,58.5352,58.522,58.5352,49835.0
2017-07-18 12:40:00,88.56,88.56,88.55,88.56,73493.0,58.5352,58.5352,58.5286,58.5352,73493.0
2017-07-18 12:45:00,88.56,88.56,88.53,88.55,172871.0,58.5352,58.5352,58.5154,58.5286,172871.0
2017-07-18 12:50:00,88.55,88.57,88.54,88.57,88960.0,58.5286,58.5418,58.522,58.5418,88960.0
2017-07-18 12:55:00,88.57,88.57,88.56,88.57,98740.0,58.5418,58.5418,58.5352,58.5418,98740.0
2017-07-18 13:00:00,88.57,88.58,88.56,88.57,82940.0,58.5418,58.5484,58.5352,58.5418,82940.0
2017-07-18 13:05:00,88.56,88.57,88.56,88.56,23412.0,58.5352,58.5418,58.5352,58.5352,23412.0
2017-07-18 13:10:00,88.56,88.57,88.56,88.56,27854.0,58.5352,58.5418,58.5352,58.5352,27854.0
2017-07-18 13:15:00,88.57,88.58,88.56,88.58,49491.0,58.5418,58.5484,58.5352,58.5484,49491.0
2017-07-18 13:20:00,88.58,88.59,88.57,88.59,32851.0,58.5484,58.555,58.5418,58.555,32851.0
2017-07-18 13:25:00,88.59,88.59,88.57,88.58,59088.0,58.555,58.555,58.5418,58.5484,59088.0
2017-07-18 13:30:00,88.58,88.62,88.57,88.59,580479.0,58.5484,58.5749,58.5418,58.555,580479.0
2017-07-18 13:35:00,88.6,88.61,88.59,88.59,48104.0,58.5616,58.5683,58.555,58.555,48104.0
2017-07-18 13:40:00,88.6,88.61,88.59,88.61,19188.0,58.5616,58.5683,58.555,58.5683,19188.0
2017-07-18 13:45:00,88.61,88.63,88.6,88.63,60690.0,58.5683,58.5815,58.5616,58.5815,60690.0
2017-07-18 13:50:00,88.63,88.63,88.61,88.62,104310.0,58.5815,58.5815,58.5683,58.5749,104310.0
2017-07-18 13:55:00,88.62,88.62,88.6,88.6,56243.0,58.5749,58.5749,58.5616,58.5616,56243.0
2017-07-18 14:00:00,88.61,88.61,88.6,88.61,29878.0,58.5683,58.5683,58.5616,58.5683,29878.0
2017-07-18 14:05:00,88.61,88.61,88.6,88.61,47951.0,58.5683,58.5683,58.5616,58.5683,47951.0
2017-07-18 14:10:00,88.61,88.62,88.61,88.62,26022.0,58.5683,58.5749,58.5683,58.5749,26022.0
2017-07-18 14:15:00,88.62,88.63,88.61,88.63,42321.0,58.5749,58.5815,58.5683,58.5815,42321.0
2017-07-18 14:20:00,88.63,88.63,88.61,88.62,96391.0,58.5815,58.5815,58.5683,58.5749,96391.0
2017-07-18 14:25:00,88.61,88.62,88.61,88.62,36237.0,58.5683,58.5749,58.5683,58.5749,36237.0
2017-07-18 14:30:00,88.62,88.64,88.61,88.63,111578.0,58.5749,58.5881,58.5683,58.5815,111578.0
2017-07-18 14:35:00,88.63,88.63,88.62,88.63,40138.0,58.5815,58.5815,58.5749,58.5815,40138.0
2017-07-18 14:40:00,88.63,88.64,88.62,88.63,59903.0,58.5815,58.5881,58.5749,58.5815,59903.0
2017-07-18 14:45:00,88.63,88.64,88.62,88.63,122999.0,58.5815,58.5881,58.5749,58.5815,122999.0
2017-07-18 14:50:00,88.64,88.64,88.63,88.64,53869.0,58.5881,58.5881,58.5815,58.5881,53869.0
2017-07-18 14:55:00,88.64,88.64,88.62,88.63,86224.0,58.5881,58.5881,58.5749,58.5815,86224.0
2017-07-18 15:00:00,88.63,88.64,88.62,88.62,72006.0,58.5815,58.5881,58.5749,58.5749,72006.0
2017-07-18 15:05:00,88.63,88.64,88.61,88.61,1214846.0,58.5815,58.5881,58.5683,58.5683,1214846.0
2017-07-18 15:10:00,88.62,88.63,88.6,88.61,68210.0,58.5749,58.5815,58.5616,58.5683,68210.0
2017-07-18 15:15:00,88.61,88.61,88.58,88.59,300662.0,58.5683,58.5683,58.5484,58.555,300662.0
2017-07-18 15:20:00,88.59,88.61,88.58,88.59,124588.0,58.555,58.5683,58.5484,58.555,124588.0
2017-07-18 15:25:00,88.59,88.62,88.58,88.62,253087.0,58.555,58.5749,58.5484,58.5749,253087.0
2017-07-18 15:30:00,88.62,88.62,88.58,88.59,137786.0,58.5749,58.5749,58.5484,58.555,137786.0
2017-07-18 15:35:00,88.59,88.61,88.59,88.6,29802.0,58.555,58.5683,58.555,58.5616,29802.0
2017-07-18 15:40:00,88.6,88.61,88.58,88.59,92728.0,58.5616,58.5683,58.5484,58.555,92728.0
2017-07-18 15:45:00,88.58,88.59,88.58,88.59,25347.0,58.5484,58.555,58.5484,58.555,25347.0
2017-07-18 15:50:00,88.59,88.62,88.58,88.62,400771.0,58.555,58.5749,58.5484,58.5749,400771.0
2017-07-18 15:55:00,88.62,88.62,88.59,88.61,660374.0,58.5749,58.5749,58.555,58.5683,660374.0
2017-07-19 09:30:00,88.69,88.84,88.63,88.72,48742.0,58.6211,58.7203,58.5815,58.641,48742.0
2017-07-19 09:35:00,88.73,88.74,88.72,88.72,100719.0,58.6476,58.6542,58.641,58.641,100719.0
2017-07-19 09:40:00,88.72,88.73,88.72,88.72,36038.0,58.641,58.6476,58.641,58.641,36038.0
2017-07-19 09:45:00,88.73,88.73,88.71,88.71,13536.0,58.6476,58.6476,58.6344,58.6344,13536.0
2017-07-19 09:50:00,88.71,88.72,88.71,88.72,5171.0,58.6344,58.641,58.6344,58.641,5171.0
2017-07-19 09:55:00,88.71,88.72,88.7,88.71,10717.0,58.6344,58.641,58.6277,58.6344,10717.0
2017-07-19 10:00:00,88.7,88.73,88.7,88.72,144564.0,58.6277,58.6476,58.6277,58.641,144564.0
2017-07-19 10:05:00,88.72,88.75,88.72,88.74,29251.0,58.641,58.6608,58.641,58.6542,29251.0
2017-07-19 10:10:00,88.75,88.75,88.72,88.72,162819.0,58.6608,58.6608,58.641,58.641,162819.0
2017-07-19 10:15:00,88.72,88.73,88.71,88.72,45099.0,58.641,58.6476,58.6344,58.641,45099.0
2017-07-19 10:20:00,88.72,88.73,88.67,88.67,156421.0,58.641,58.6476,58.6079,58.6079,156421.0
2017-07-19 10:25:00,88.67,88.69,88.66,88.67,422054.0,58.6079,58.6211,58.6013,58.6079,422054.0
2017-07-19 10:30:00,88.68,88.72,88.68,88.7,389469.0,58.6145,58.641,58.6145,58.6277,389469.0
2017-07-19 10:35:00,88.7,88.73,88.68,88.7,424948.0,58.6277,58.6476,58.6145,58.6277,424948.0
2017-07-19 10:40:00,88.69,88.7,88.69,88.7,84477.0,58.6211,58.6277,58.6211,58.6277,84477.0
2017-07-19 10:45:00,88.69,88.74,88.69,88.72,163272.0,58.6211,58.6542,58.6211,58.641,163272.0
2017-07-19 10:50:00,88.73,88.73,88.7,88.7,56235.0,58.6476,58.6476,58.6277,58.6277,56235.0
2017-07-19 10:55:00,88.7,88.71,88.7,88.7,14893.0,58.6277,58.6344,58.6277,58.6277,14893.0
2017-07-19 11:00:00,88.7,88.73,88.7,88.72,625052.0,58.6277,58.6476,58.6277,58.641,625052.0
2017-07-19 11:05:00,88.73,88.75,88.72,88.74,265303.0,58.6476,58.6608,58.641,58.6542,265303.0
2017-07-19 11:10:00,88.75,88.75,88.72,88.74,44640.0,58.6608,58.6608,58.641,58.6542,44640.0
2017-07-19 11:15:00,88.74,88.74,88.73,88.73,6580.0,58.6542,58.6542,58.6476,58.6476,6580.0
2017-07-19 11:20:00,88.74,88.74,88.73,88.73,11792.0,58.6542,58.6542,58.6476,58.6476,11792.0
2017-07-19 11:25:00,88.73,88.74,88.72,88.72,60761.0,58.6476,58.6542,58.641,58.641,60761.0
2017-07-19 11:30:00,88.72,88.74,88.72,88.74,77607.0,58.641,58.6542,58.641,58.6542,77607.0
2017-07-19 11:35:00,88.73,88.74,88.73,88.73,13478.0,58.6476,58.6542,58.6476,58.6476,13478.0
2017-07-19 11:40:00,88.73,88.75,88.73,88.75,47091.0,58.6476,58.6608,58.6476,58.6608,47091.0
2017-07-19 11:45:00,88.75,88.75,88.73,88.74,29792.0,58.6608,58.6608,58.6476,58.6542,29792.0
2017-07-19 11:50:00,88.73,88.75,88.73,88.75,11146.0,58.6476,58.6608,58.6476,58.6608,11146.0
2017-07-19 11:55:00,88.74,88.75,88.74,88.74,1338.0,58.6542,58.6608,58.6542,58.6542,1338.0
2017-07-19 12:00:00,88.74,88.75,88.74,88.75,20077.0,58.6542,58.6608,58.6542,58.6608,20077.0
2017-07-19 12:05:00,88.74,88.75,88.74,88.74,17356.0,58.6542,58.6608,58.6542,58.6542,17356.0
2017-07-19 12:10:00,88.74,88.75,88.72,88.73,133549.0,58.6542,58.6608,58.641,58.6476,133549.0
2017-07-19 12:15:00,88.74,88.75,88.73,88.73,29494.0,58.6542,58.6608,58.6476,58.6476,29494.0
2017-07-19 12:20:00,88.73,88.74,88.73,88.73,4786.0,58.6476,58.6542,58.6476,58.6476,4786.0
2017-07-19 12:25:00,88.73,88.74,88.73,88.73,16026.0,58.6476,58.6542,58.6476,58.6476,16026.0
2017-07-19 12:30:00,88.73,88.74,88.73,88.73,5236.0,58.6476,58.6542,58.6476,58.6476,5236.0
2017-07-19 12:35:00,88.73,88.75,88.73,88.74,65246.0,58.6476,58.6608,58.6476,58.6542,65246.0
2017-07-19 12:40:00,88.73,88.75,88.73,88.75,13506.0,58.6476,58.6608,58.6476,58.6608,13506.0
2017-07-19 12:45:00,88.74,88.75,88.74,88.75,24226.0,58.6542,58.6608,58.6542,58.6608,24226.0
2017-07-19 12:50:00,88.74,88.75,88.74,88.75,10593.0,58.6542,58.6608,58.6542,58.6608,10593.0
2017-07-19 12:55:00,88.74,88.75,88.74,88.75,4543.0,58.6542,58.6608,58.6542,58.6608,4543.0
2017-07-19 13:00:00,88.74,88.75,88.74,88.75,32193.0,58.6542,58.6608,58.6542,58.6608,32193.0
2017-07-19 13:05:00,88.74,88.75,88.74,88.75,20236.0,58.6542,58.6608,58.6542,58.6608,20236.0
2017-07-19 13:10:00,88.74,88.75,88.74,88.74,23735.0,58.6542,58.6608,58.6542,58.6542,23735.0
2017-07-19 13:15:00,88.74,88.75,88.74,88.75,34184.0,58.6542,58.6608,58.6542,58.6608,34184.0
2017-07-19 13:20:00,88.74,88.75,88.74,88.74,34152.0,58.6542,58.6608,58.6542,58.6542,34152.0
2017-07-19 13:25:00,88.75,88.75,88.74,88.75,13074.0,58.6608,58.6608,58.6542,58.6608,13074.0
2017-07-19 13:30:00,88.74,88.75,88.74,88.74,29311.0,58.6542,58.6608,58.6542,58.6542,29311.0
2017-07-19 13:35:00,88.74,88.75,88.74,88.74,5499.0,58.6542,58.6608,58.6542,58.6542,5499.0
2017-07-19 13:40:00,88.74,88.75,88.74,88.74,6897.0,58.6542,58.6608,58.6542,58.6542,6897.0
2017-07-19 13:45:00,88.74,88.75,88.73,88.75,100270.0,58.6542,58.6608,58.6476,58.6608,100270.0
2017-07-19 13:50:00,88.75,88.75,88.74,88.75,81241.0,58.6608,58.6608,58.6542,58.6608,81241.0
2017-07-19 13:55:00,88.75,88.75,88.74,88.75,337331.0,58.6608,58.6608,58.6542,58.6608,337331.0
2017-07-19 14:00:00,88.75,88.78,88.74,88.77,142578.0,58.6608,58.6806,58.6542,58.674,142578.0
2017-07-19 14:05:00,88.76,88.77,88.76,88.76,8706.0,58.6674,58.674,58.6674,58.6674,8706.0
2017-07-19 14:10:00,88.76,88.77,88.76,88.77,19784.0,58.6674,58.674,58.6674,58.674,19784.0
2017-07-19 14:15:00,88.76,88.77,88.75,88.75,30319.0,58.6674,58.674,58.6608,58.6608,30319.0
2017-07-19 14:20:00,88.75,88.76,88.74,88.75,21597.0,58.6608,58.6674,58.6542,58.6608,21597.0
2017-07-19 14:25:00,88.76,88.76,88.75,88.75,34046.0,58.6674,58.6674,58.6608,58.6608,34046.0
2017-07-19 14:30:00,88.76,88.76,88.75,88.75,5030.0,58.6674,58.6674,58.6608,58.6608,5030.0
2017-07-19 14:35:00,88.76,88.76,88.75,88.76,23940.0,58.6674,58.6674,58.6608,58.6674,23940.0
2017-07-19 14:40:00,88.75,88.76,88.75,88.75,39055.0,58.6608,58.6674,58.6608,58.6608,39055.0
2017-07-19 14:45:00,88.75,88.76,88.74,88.75,28469.0,58.6608,58.6674,58.6542,58.6608,28469.0
2017-07-19 14:50:00,88.75,88.75,88.74,88.74,31397.0,58.6608,58.6608,58.6542,58.6542,31397.0
2017-07-19 14:55:00,88.75,88.75,88.74,88.75,22909.0,58.6608,58.6608,58.6542,58.6608,22909.0
2017-07-19 15:00:00,88.74,88.75,88.74,88.75,15020.0,58.6542,58.6608,58.6542,58.6608,15020.0
2017-07-19 15:05:00,88.75,88.75,88.73,88.73,59858.0,58.6608,58.6608,58.6476,58.6476,59858.0
2017-07-19 15:10:00,88.73,88.75,88.73,88.74,50890.0,58.6476,58.6608,58.6476,58.6542,50890.0
2017-07-19 15:15:00,88.73,88.75,88.73,88.74,55720.0,58.6476,58.6608,58.6476,58.6542,55720.0
2017-07-19 15:20:00,88.75,88.75,88.74,88.74,54396.0,58.6608,58.6608,58.6542,58.6542,54396.0
2017-07-19 15:25:00,88.74,88.76,88.74,88.76,83772.0,58.6542,58.6674,58.6542,58.6674,83772.0
2017-07-19 15:30:00,88.76,88.76,88.74,88.76,107416.0,58.6674,58.6674,58.6542,58.6674,107416.0
2017-07-19 15:35:00,88.76,88.76,88.74,88.76,91837.0,58.6674,58.6674,58.6542,58.6674,91837.0
2017-07-19 15:40:00,88.76,88.76,88.73,88.74,165353.0,58.6674,58.6674,58.6476,58.6542,165353.0
2017-07-19 15:45:00,88.73,88.75,88.73,88.75,140808.0,58.6476,58.6608,58.6476,58.6608,140808.0
2017-07-19 15:50:00,88.75,88.75,88.74,88.74,81885.0,58.6608,58.6608,58.6542,58.6542,81885.0
2017-07-19 15:55:00,88.75,88.75,88.71,88.75,841390.0,58.6608,58.6608,58.6344,58.6608,841390.0
2017-07-20 09:30:00,88.84,88.85,88.71,88.77,142053.0,58.7203,58.7269,58.6344,58.674,142053.0
2017-07-20 09:35:00,88.76,88.81,88.75,88.75,458429.0,58.6674,58.7004,58.6608,58.6608,458429.0
2017-07-20 09:40:00,88.76,88.77,88.75,88.77,63489.0,58.6674,58.674,58.6608,58.674,63489.0
2017-07-20 09:45:00,88.77,88.77,88.76,88.77,69484.0,58.674,58.674,58.6674,58.674,69484.0
2017-07-20 09:50:00,88.76,88.78,88.76,88.78,195231.0,58.6674,58.6806,58.6674,58.6806,195231.0
2017-07-20 09:55:00,88.77,88.78,88.76,88.78,60058.0,58.674,58.6806,58.6674,58.6806,60058.0
2017-07-20 10:00:00,88.77,88.78,88.77,88.77,3889.0,58.674,58.6806,58.674,58.674,3889.0
2017-07-20 10:05:00,88.78,88.78,88.77,88.78,6453.0,58.6806,58.6806,58.674,58.6806,6453.0
2017-07-20 10:10:00,88.78,88.79,88.76,88.79,53129.0,58.6806,58.6872,58.6674,58.6872,53129.0
2017-07-20 10:15:00,88.78,88.79,88.77,88.78,24655.0,58.6806,58.6872,58.674,58.6806,24655.0
2017-07-20 10:20:00,88.77,88.79,88.77,88.78,36365.0,58.674,58.6872,58.674,58.6806,36365.0
2017-07-20 10:25:00,88.78,88.79,88.76,88.77,38754.0,58.6806,58.6872,58.6674,58.674,38754.0
2017-07-20 10:30:00,88.76,88.79,88.7,88.72,177062.0,58.6674,58.6872,58.6277,58.641,177062.0
2017-07-20 10:35:00,88.72,88.73,88.67,88.68,153148.0,58.641,58.6476,58.6079,58.6145,153148.0
2017-07-20 10:40:00,88.68,88.72,88.67,88.7,36496.0,58.6145,58.641,58.6079,58.6277,36496.0
2017-07-20 10:45:00,88.7,88.73,88.69,88.73,36628.0,58.6277,58.6476,58.6211,58.6476,36628.0
2017-07-20 10:50:00,88.73,88.74,88.72,88.74,28127.0,58.6476,58.6542,58.641,58.6542,28127.0
2017-07-20 10:55:00,88.75,88.77,88.74,88.76,19587.0,58.6608,58.674,58.6542,58.6674,19587.0
2017-07-20 11:00:00,88.75,88.76,88.74,88.76,1011074.0,58.6608,58.6674,58.6542,58.6674,1011074.0
2017-07-20 11:05:00,88.76,88.76,88.72,88.75,471342.0,58.6674,58.6674,58.641,58.6608,471342.0
2017-07-20 11:10:00,88.75,88.75,88.71,88.73,269194.0,58.6608,58.6608,58.6344,58.6476,269194.0
2017-07-20 11:15:00,88.73,88.74,88.72,88.73,40720.0,58.6476,58.6542,58.641,58.6476,40720.0
2017-07-20 11:20:00,88.73,88.75,88.73,88.74,18797.0,58.6476,58.6608,58.6476,58.6542,18797.0
2017-07-20 11:25:00,88.74,88.74,88.72,88.74,16939.0,58.6542,58.6542,58.641,58.6542,16939.0
2017-07-20 11:30:00,88.74,88.74,88.7,88.7,81492.0,58.6542,58.6542,58.6277,58.6277,81492.0
2017-07-20 11:35:00,88.7,88.71,88.68,88.69,15616.0,58.6277,58.6344,58.6145,58.6211,15616.0
2017-07-20 11:40:00,88.7,88.72,88.69,88.72,39399.0,58.6277,58.641,58.6211,58.641,39399.0
2017-07-20 11:45:00,88.71,88.73,88.71,88.73,14952.0,58.6344,58.6476,58.6344,58.6476,14952.0
2017-07-20 11:50:00,88.73,88.74,88.72,88.73,7092.0,58.6476,58.6542,58.641,58.6476,7092.0
2017-07-20 11:55:00,88.72,88.75,88.71,88.74,215144.0,58.641,58.6608,58.6344,58.6542,215144.0
2017-07-20 12:00:00,88.74,88.74,88.71,88.73,72991.0,58.6542,58.6542,58.6344,58.6476,72991.0
2017-07-20 12:05:00,88.73,88.73,88.72,88.72,78608.0,58.6476,58.6476,58.641,58.641,78608.0
2017-07-20 12:10:00,88.72,88.76,88.71,88.75,228604.0,58.641,58.6674,58.6344,58.6608,228604.0
2017-07-20 12:15:00,88.75,88.76,88.74,88.75,81775.0,58.6608,58.6674,58.6542,58.6608,81775.0
2017-07-20 12:20:00,88.75,88.76,88.74,88.76,73241.0,58.6608,58.6674,58.6542,58.6674,73241.0
2017-07-20 12:25:00,88.76,88.77,88.74,88.75,44557.0,58.6674,58.674,58.6542,58.6608,44557.0
2017-07-20 12:30:00,88.75,88.77,88.74,88.77,210126.0,58.6608,58.674,58.6542,58.674,210126.0
2017-07-20 12:35:00,88.77,88.77,88.76,88.77,22137.0,58.674,58.674,58.6674,58.674,22137.0
2017-07-20 12:40:00,88.77,88.77,88.76,88.77,14054.0,58.674,58.674,58.6674,58.674,14054.0
2017-07-20 12:45:00,88.77,88.77,88.76,88.77,24501.0,58.674,58.674,58.6674,58.674,24501.0
2017-07-20 12:50:00,88.77,88.77,88.76,88.76,63241.0,58.674,58.674,58.6674,58.6674,63241.0
2017-07-20 12:55:00,88.77,88.77,88.76,88.76,36737.0,58.674,58.674,58.6674,58.6674,36737.0
2017-07-20 13:00:00,88.77,88.77,88.76,88.77,129287.0,58.674,58.674,58.6674,58.674,129287.0
2017-07-20 13:05:00,88.76,88.79,88.76,88.79,96188.0,58.6674,58.6872,58.6674,58.6872,96188.0
2017-07-20 13:10:00,88.79,88.79,88.77,88.78,143692.0,58.6872,58.6872,58.674,58.6806,143692.0
2017-07-20 13:15:00,88.78,88.8,88.77,88.8,35428.0,58.6806,58.6938,58.674,58.6938,35428.0
2017-07-20 13:20:00,88.8,88.8,88.79,88.8,56920.0,58.6938,58.6938,58.6872,58.6938,56920.0
2017-07-20 13:25:00,88.8,88.8,88.79,88.79,35464.0,58.6938,58.6938,58.6872,58.6872,35464.0
2017-07-20 13:30:00,88.79,88.8,88.79,88.79,28342.0,58.6872,58.6938,58.6872,58.6872,28342.0
2017-07-20 13:35:00,88.8,88.82,88.79,88.81,76527.0,58.6938,58.7071,58.6872,58.7004,76527.0
2017-07-20 13:40:00,88.82,88.82,88.81,88.81,111705.0,58.7071,58.7071,58.7004,58.7004,111705.0
2017-07-20 13:45:00,88.81,88.82,88.8,88.8,24100.0,58.7004,58.7071,58.6938,58.6938,24100.0
2017-07-20 13:50:00,88.81,88.81,88.79,88.8,900206.0,58.7004,58.7004,58.6872,58.6938,900206.0
2017-07-20 13:55:00,88.8,88.8,88.79,88.8,12767.0,58.6938,58.6938,58.6872,58.6938,12767.0
2017-07-20 14:00:00,88.8,88.82,88.79,88.81,44863.0,58.6938,58.7071,58.6872,58.7004,44863.0
2017-07-20 14:05:00,88.81,88.82,88.81,88.81,10038.0,58.7004,58.7071,58.7004,58.7004,10038.0
2017-07-20 14:10:00,88.81,88.82,88.81,88.81,31532.0,58.7004,58.7071,58.7004,58.7004,31532.0
2017-07-20 14:15:00,88.81,88.82,88.8,88.81,78734.0,58.7004,58.7071,58.6938,58.7004,78734.0
2017-07-20 14:20:00,88.8,88.83,88.8,88.81,723340.0,58.6938,58.7137,58.6938,58.7004,723340.0
2017-07-20 14:25:00,88.8,88.82,88.8,88.81,82427.0,58.6938,58.7071,58.6938,58.7004,82427.0
2017-07-20 14:30:00,88.81,88.82,88.81,88.81,14460.0,58.7004,58.7071,58.7004,58.7004,14460.0
2017-07-20 14:35:00,88.81,88.82,88.8,88.81,317535.0,58.7004,58.7071,58.6938,58.7004,317535.0
2017-07-20 14:40:00,88.81,88.82,88.81,88.81,105664.0,58.7004,58.7071,58.7004,58.7004,105664.0
2017-07-20 14:45:00,88.81,88.82,88.81,88.81,39697.0,58.7004,58.7071,58.7004,58.7004,39697.0
2017-07-20 14:50:00,88.81,88.83,88.81,88.83,75436.0,58.7004,58.7137,58.7004,58.7137,75436.0
2017-07-20 14:55:00,88.83,88.83,88.82,88.83,50826.0,58.7137,58.7137,58.7071,58.7137,50826.0
2017-07-20 15:00:00,88.83,88.84,88.82,88.84,64306.0,58.7137,58.7203,58.7071,58.7203,64306.0
2017-07-20 15:05:00,88.84,88.84,88.83,88.83,36401.0,58.7203,58.7203,58.7137,58.7137,36401.0
2017-07-20 15:10:00,88.84,88.84,88.83,88.83,67289.0,58.7203,58.7203,58.7137,58.7137,67289.0
2017-07-20 15:15:00,88.84,88.85,88.83,88.83,154922.0,58.7203,58.7269,58.7137,58.7137,154922.0
2017-07-20 15:20:00,88.84,88.85,88.83,88.84,77342.0,58.7203,58.7269,58.7137,58.7203,77342.0
2017-07-20 15:25:00,88.84,88.85,88.82,88.83,225233.0,58.7203,58.7269,58.7071,58.7137,225233.0
2017-07-20 15:30:00,88.83,88.83,88.8,88.81,97937.0,58.7137,58.7137,58.6938,58.7004,97937.0
2017-07-20 15:35:00,88.81,88.81,88.8,88.8,26567.0,58.7004,58.7004,58.6938,58.6938,26567.0
2017-07-20 15:40:00,88.8,88.82,88.8,88.82,46193.0,58.6938,58.7071,58.6938,58.7071,46193.0
2017-07-20 15:45:00,88.82,88.83,88.81,88.83,51109.0,58.7071,58.7137,58.7004,58.7137,51109.0
2017-07-20 15:50:00,88.83,88.83,88.81,88.82,111694.0,58.7137,58.7137,58.7004,58.7071,111694.0
2017-07-20 15:55:00,88.81,88.83,88.79,88.79,1040088.0,58.7004,58.7137,58.6872,58.6872,1040088.0
2017-07-21 09:30:00,88.78,88.79,88.75,88.76,49159.0,58.6806,58.6872,58.6608,58.6674,49159.0
2017-07-21 09:35:00,88.76,88.78,88.75,88.77,97043.0,58.6674,58.6806,58.6608,58.674,97043.0
2017-07-21 09:40:00,88.77,88.78,88.76,88.78,43108.0,58.674,58.6806,58.6674,58.6806,43108.0
2017-07-21 09:45:00,88.78,88.79,88.75,88.76,170071.0,58.6806,58.6872,58.6608,58.6674,170071.0
2017-07-21 09:50:00,88.76,88.76,88.72,88.75,79636.0,58.6674,58.6674,58.641,58.6608,79636.0
2017-07-21 09:55:00,88.75,88.78,88.72,88.74,85013.0,58.6608,58.6806,58.641,58.6542,85013.0
2017-07-21 10:00:00,88.74,88.74,88.71,88.71,64847.0,58.6542,58.6542,58.6344,58.6344,64847.0
2017-07-21 10:05:00,88.71,88.72,88.66,88.7,223593.0,58.6344,58.641,58.6013,58.6277,223593.0
2017-07-21 10:10:00,88.7,88.73,88.69,88.73,66520.0,58.6277,58.6476,58.6211,58.6476,66520.0
2017-07-21 10:15:00,88.73,88.73,88.72,88.72,8327.0,58.6476,58.6476,58.641,58.641,8327.0
2017-07-21 10:20:00,88.72,88.73,88.72,88.73,111894.0,58.641,58.6476,58.641,58.6476,111894.0
2017-07-21 10:25:00,88.73,88.73,88.71,88.72,31990.0,58.6476,58.6476,58.6344,58.641,31990.0
2017-07-21 10:30:00,88.71,88.71,88.68,88.7,117004.0,58.6344,58.6344,58.6145,58.6277,117004.0
2017-07-21 10:35:00,88.7,88.7,88.67,88.7,122167.0,58.6277,58.6277,58.6079,58.6277,122167.0
2017-07-21 10:40:00,88.7,88.7,88.69,88.7,24894.0,58.6277,58.6277,58.6211,58.6277,24894.0
2017-07-21 10:45:00,88.7,88.7,88.68,88.7,85141.0,58.6277,58.6277,58.6145,58.6277,85141.0
2017-07-21 10:50:00,88.7,88.7,88.68,88.7,70582.0,58.6277,58.6277,58.6145,58.6277,70582.0
2017-07-21 10:55:00,88.69,88.69,88.66,88.67,126394.0,58.6211,58.6211,58.6013,58.6079,126394.0
2017-07-21 11:00:00,88.66,88.68,88.65,88.67,49606.0,58.6013,58.6145,58.5947,58.6079,49606.0
2017-07-21 11:05:00,88.67,88.67,88.66,88.67,43493.0,58.6079,58.6079,58.6013,58.6079,43493.0
2017-07-21 11:10:00,88.67,88.68,88.66,88.68,100607.0,58.6079,58.6145,58.6013,58.6145,100607.0
2017-07-21 11:15:00,88.68,88.69,88.68,88.69,128260.0,58.6145,58.6211,58.6145,58.6211,128260.0
2017-07-21 11:20:00,88.69,88.69,88.68,88.68,44076.0,58.6211,58.6211,58.6145,58.6145,44076.0
2017-07-21 11:25:00,88.68,88.69,88.68,88.68,18227.0,58.6145,58.6211,58.6145,58.6145,18227.0
2017-07-21 11:30:00,88.69,88.7,88.68,88.7,20380.0,58.6211,58.6277,58.6145,58.6277,20380.0
2017-07-21 11:35:00,88.7,88.71,88.69,88.7,97718.0,58.6277,58.6344,58.6211,58.6277,97718.0
2017-07-21 11:40:00,88.7,88.71,88.69,88.7,73720.0,58.6277,58.6344,58.6211,58.6277,73720.0
2017-07-21 11:45:00,88.7,88.71,88.69,88.7,84569.0,58.6277,58.6344,58.6211,58.6277,84569.0
2017-07-21 11:50:00,88.71,88.72,88.7,88.72,120921.0,58.6344,58.641,58.6277,58.641,120921.0
2017-07-21 11:55:00,88.72,88.74,88.71,88.74,154703.0,58.641,58.6542,58.6344,58.6542,154703.0
2017-07-21 12:00:00,88.74,88.74,88.73,88.74,36783.0,58.6542,58.6542,58.6476,58.6542,36783.0
2017-07-21 12:05:00,88.74,88.75,88.73,88.75,39151.0,58.6542,58.6608,58.6476,58.6608,39151.0
2017-07-21 12:10:00,88.75,88.75,88.72,88.73,44852.0,58.6608,58.6608,58.641,58.6476,44852.0
2017-07-21 12:15:00,88.73,88.73,88.72,88.73,36703.0,58.6476,58.6476,58.641,58.6476,36703.0
2017-07-21 12:20:00,88.73,88.73,88.71,88.72,56583.0,58.6476,58.6476,58.6344,58.641,56583.0
2017-07-21 12:25:00,88.72,88.72,88.71,88.72,29279.0,58.641,58.641,58.6344,58.641,29279.0
2017-07-21 12:30:00,88.72,88.73,88.71,88.72,82193.0,58.641,58.6476,58.6344,58.641,82193.0
2017-07-21 12:35:00,88.72,88.74,88.71,88.73,62671.0,58.641,58.6542,58.6344,58.6476,62671.0
2017-07-21 12:40:00,88.73,88.75,88.73,88.75,32067.0,58.6476,58.6608,58.6476,58.6608,32067.0
2017-07-21 12:45:00,88.75,88.75,88.74,88.75,31061.0,58.6608,58.6608,58.6542,58.6608,31061.0
2017-07-21 12:50:00,88.75,88.76,88.74,88.76,56823.0,58.6608,58.6674,58.6542,58.6674,56823.0
2017-07-21 12:55:00,88.76,88.77,88.74,88.76,213769.0,58.6674,58.674,58.6542,58.6674,213769.0
2017-07-21 13:00:00,88.76,88.76,88.75,88.76,29962.0,58.6674,58.6674,58.6608,58.6674,29962.0
2017-07-21 13:05:00,88.76,88.79,88.76,88.79,76483.0,58.6674,58.6872,58.6674,58.6872,76483.0
2017-07-21 13:10:00,88.79,88.79,88.78,88.78,38812.0,58.6872,58.6872,58.6806,58.6806,38812.0
2017-07-21 13:15:00,88.79,88.79,88.78,88.79,29316.0,58.6872,58.6872,58.6806,58.6872,29316.0
2017-07-21 13:20:00,88.79,88.79,88.75,88.76,83354.0,58.6872,58.6872,58.6608,58.6674,83354.0
2017-07-21 13:25:00,88.76,88.77,88.74,88.77,100093.0,58.6674,58.674,58.6542,58.674,100093.0
2017-07-21 13:30:00,88.77,88.77,88.74,88.76,41052.0,58.674,58.674,58.6542,58.6674,41052.0
2017-07-21 13:35:00,88.76,88.77,88.76,88.77,35944.0,58.6674,58.674,58.6674,58.674,35944.0
2017-07-21 13:40:00,88.77,88.77,88.76,88.76,48020.0,58.674,58.674,58.6674,58.6674,48020.0
2017-07-21 13:45:00,88.77,88.77,88.76,88.77,50381.0,58.674,58.674,58.6674,58.674,50381.0
2017-07-21 13:50:00,88.77,88.77,88.73,88.76,114275.0,58.674,58.674,58.6476,58.6674,114275.0
2017-07-21 13:55:00,88.76,88.76,88.74,88.76,92211.0,58.6674,58.6674,58.6542,58.6674,92211.0
2017-07-21 14:00:00,88.76,88.77,88.74,88.75,51509.0,58.6674,58.674,58.6542,58.6608,51509.0
2017-07-21 14:05:00,88.75,88.76,88.74,88.76,30347.0,58.6608,58.6674,58.6542,58.6674,30347.0
2017-07-21 14:10:00,88.75,88.76,88.71,88.72,74475.0,58.6608,58.6674,58.6344,58.641,74475.0
2017-07-21 14:15:00,88.71,88.74,88.71,88.74,44964.0,58.6344,58.6542,58.6344,58.6542,44964.0
2017-07-21 14:20:00,88.74,88.75,88.73,88.75,32316.0,58.6542,58.6608,58.6476,58.6608,32316.0
2017-07-21 14:25:00,88.75,88.75,88.73,88.74,31961.0,58.6608,58.6608,58.6476,58.6542,31961.0
2017-07-21 14:30:00,88.74,88.75,88.74,88.75,34408.0,58.6542,58.6608,58.6542,58.6608,34408.0
2017-07-21 14:35:00,88.75,88.75,88.73,88.75,47646.0,58.6608,58.6608,58.6476,58.6608,47646.0
2017-07-21 14:40:00,88.75,88.75,88.74,88.75,33353.0,58.6608,58.6608,58.6542,58.6608,33353.0
2017-07-21 14:45:00,88.75,88.75,88.74,88.75,91171.0,58.6608,58.6608,58.6542,58.6608,91171.0
2017-07-21 14:50:00,88.74,88.75,88.72,88.75,126795.0,58.6542,58.6608,58.641,58.6608,126795.0
2017-07-21 14:55:00,88.75,88.75,88.74,88.75,64411.0,58.6608,58.6608,58.6542,58.6608,64411.0
2017-07-21 15:00:00,88.75,88.75,88.74,88.75,70216.0,58.6608,58.6608,58.6542,58.6608,70216.0
2017-07-21 15:05:00,88.75,88.75,88.72,88.73,63664.0,58.6608,58.6608,58.641,58.6476,63664.0
2017-07-21 15:10:00,88.73,88.74,88.71,88.72,146868.0,58.6476,58.6542,58.6344,58.641,146868.0
2017-07-21 15:15:00,88.72,88.74,88.71,88.73,99008.0,58.641,58.6542,58.6344,58.6476,99008.0
2017-07-21 15:20:00,88.73,88.74,88.72,88.74,173069.0,58.6476,58.6542,58.641,58.6542,173069.0
2017-07-21 15:25:00,88.74,88.74,88.72,88.73,142236.0,58.6542,58.6542,58.641,58.6476,142236.0
2017-07-21 15:30:00,88.73,88.73,88.72,88.73,125340.0,58.6476,58.6476,58.641,58.6476,125340.0
2017-07-21 15:35:00,88.73,88.74,88.71,88.73,241501.0,58.6476,58.6542,58.6344,58.6476,241501.0
2017-07-21 15:40:00,88.73,88.75,88.68,88.72,808816.0,58.6476,58.6608,58.6145,58.641,808816.0
2017-07-21 15:45:00,88.72,88.73,88.7,88.73,133150.0,58.641,58.6476,58.6277,58.6476,133150.0
2017-07-21 15:50:00,88.73,88.75,88.72,88.75,169344.0,58.6476,58.6608,58.641,58.6608,169344.0
2017-07-21 15:55:00,88.75,88.75,88.7,88.73,448560.0,58.6608,58.6608,58.6277,58.6476,448560.0
2017-07-24 09:30:00,88.71,88.76,88.69,88.73,135241.0,58.6344,58.6674,58.6211,58.6476,135241.0
2017-07-24 09:35:00,88.73,88.74,88.71,88.72,45527.0,58.6476,58.6542,58.6344,58.641,45527.0
2017-07-24 09:40:00,88.72,88.72,88.71,88.71,2161.0,58.641,58.641,58.6344,58.6344,2161.0
2017-07-24 09:45:00,88.72,88.72,88.69,88.72,11186.0,58.641,58.641,58.6211,58.641,11186.0
2017-07-24 09:50:00,88.72,88.73,88.71,88.73,20756.0,58.641,58.6476,58.6344,58.6476,20756.0
2017-07-24 09:55:00,88.72,88.73,88.7,88.72,51314.0,58.641,58.6476,58.6277,58.641,51314.0
2017-07-24 10:00:00,88.72,88.73,88.71,88.72,4069.0,58.641,58.6476,58.6344,58.641,4069.0
2017-07-24 10:05:00,88.73,88.75,88.72,88.72,26728.0,58.6476,58.6608,58.641,58.641,26728.0
2017-07-24 10:10:00,88.72,88.74,88.71,88.72,24122.0,58.641,58.6542,58.6344,58.641,24122.0
2017-07-24 10:15:00,88.71,88.73,88.7,88.72,28356.0,58.6344,58.6476,58.6277,58.641,28356.0
2017-07-24 10:20:00,88.72,88.74,88.72,88.73,30870.0,58.641,58.6542,58.641,58.6476,30870.0
2017-07-24 10:25:00,88.74,88.74,88.72,88.72,16831.0,58.6542,58.6542,58.641,58.641,16831.0
2017-07-24 10:30:00,88.72,88.72,88.69,88.69,53922.0,58.641,58.641,58.6211,58.6211,53922.0
2017-07-24 10:35:00,88.69,88.69,88.66,88.67,68743.0,58.6211,58.6211,58.6013,58.6079,68743.0
2017-07-24 10:40:00,88.67,88.69,88.66,88.69,19325.0,58.6079,58.6211,58.6013,58.6211,19325.0
2017-07-24 10:45:00,88.68,88.7,88.68,88.69,7553.0,58.6145,58.6277,58.6145,58.6211,7553.0
2017-07-24 10:50:00,88.69,88.7,88.69,88.69,7097.0,58.6211,58.6277,58.6211,58.6211,7097.0
2017-07-24 10:55:00,88.69,88.69,88.67,88.67,18584.0,58.6211,58.6211,58.6079,58.6079,18584.0
2017-07-24 11:00:00,88.67,88.67,88.66,88.67,15889.0,58.6079,58.6079,58.6013,58.6079,15889.0
2017-07-24 11:05:00,88.66,88.67,88.66,88.66,7019.0,58.6013,58.6079,58.6013,58.6013,7019.0
2017-07-24 11:10:00,88.67,88.68,88.65,88.66,21398.0,58.6079,58.6145,58.5947,58.6013,21398.0
2017-07-24 11:15:00,88.66,88.68,88.66,88.66,39497.0,58.6013,58.6145,58.6013,58.6013,39497.0
2017-07-24 11:20:00,88.66,88.67,88.66,88.66,7210.0,58.6013,58.6079,58.6013,58.6013,7210.0
2017-07-24 11:25:00,88.66,88.67,88.65,88.67,29057.0,58.6013,58.6079,58.5947,58.6079,29057.0
2017-07-24 11:30:00,88.67,88.68,88.66,88.67,18413.0,58.6079,58.6145,58.6013,58.6079,18413.0
2017-07-24 11:35:00,88.67,88.68,88.67,88.67,5019.0,58.6079,58.6145,58.6079,58.6079,5019.0
2017-07-24 11:40:00,88.67,88.69,88.67,88.67,41223.0,58.6079,58.6211,58.6079,58.6079,41223.0
2017-07-24 11:45:00,88.67,88.68,88.67,88.67,11654.0,58.6079,58.6145,58.6079,58.6079,11654.0
2017-07-24 11:50:00,88.67,88.68,88.67,88.67,16338.0,58.6079,58.6145,58.6079,58.6079,16338.0
2017-07-24 11:55:00,88.67,88.7,88.67,88.69,39350.0,58.6079,58.6277,58.6079,58.6211,39350.0
2017-07-24 12:00:00,88.68,88.7,88.68,88.69,52723.0,58.6145,58.6277,58.6145,58.6211,52723.0
2017-07-24 12:05:00,88.7,88.7,88.69,88.69,7516.0,58.6277,58.6277,58.6211,58.6211,7516.0
2017-07-24 12:10:00,88.69,88.7,88.69,88.69,6465.0,58.6211,58.6277,58.6211,58.6211,6465.0
2017-07-24 12:15:00,88.69,88.7,88.69,88.69,5133.0,58.6211,58.6277,58.6211,58.6211,5133.0
2017-07-24 12:20:00,88.69,88.71,88.69,88.7,9301.0,58.6211,58.6344,58.6211,58.6277,9301.0
2017-07-24 12:25:00,88.7,88.72,88.69,88.7,65786.0,58.6277,58.641,58.6211,58.6277,65786.0
2017-07-24 12:30:00,88.7,88.7,88.68,88.69,23254.0,58.6277,58.6277,58.6145,58.6211,23254.0
2017-07-24 12:35:00,88.69,88.7,88.69,88.69,5400.0,58.6211,58.6277,58.6211,58.6211,5400.0
2017-07-24 12:40:00,88.69,88.71,88.69,88.7,9064.0,58.6211,58.6344,58.6211,58.6277,9064.0
2017-07-24 12:45:00,88.7,88.71,88.7,88.7,21750.0,58.6277,58.6344,58.6277,58.6277,21750.0
2017-07-24 12:50:00,88.7,88.71,88.7,88.7,12522.0,58.6277,58.6344,58.6277,58.6277,12522.0
2017-07-24 12:55:00,88.7,88.71,88.7,88.7,7376.0,58.6277,58.6344,58.6277,58.6277,7376.0
2017-07-24 13:00:00,88.7,88.71,88.7,88.7,8910.0,58.6277,58.6344,58.6277,58.6277,8910.0
2017-07-24 13:05:00,88.7,88.71,88.7,88.7,4433.0,58.6277,58.6344,58.6277,58.6277,4433.0
2017-07-24 13:10:00,88.7,88.71,88.7,88.7,4860.0,58.6277,58.6344,58.6277,58.6277,4860.0
2017-07-24 13:15:00,88.71,88.71,88.7,88.7,4625.0,58.6344,58.6344,58.6277,58.6277,4625.0
2017-07-24 13:20:00,88.7,88.71,88.7,88.7,19528.0,58.6277,58.6344,58.6277,58.6277,19528.0
2017-07-24 13:25:00,88.7,88.71,88.7,88.7,9237.0,58.6277,58.6344,58.6277,58.6277,9237.0
2017-07-24 13:30:00,88.7,88.71,88.68,88.68,108414.0,58.6277,58.6344,58.6145,58.6145,108414.0
2017-07-24 13:35:00,88.69,88.71,88.68,88.7,26311.0,58.6211,58.6344,58.6145,58.6277,26311.0
2017-07-24 13:40:00,88.7,88.71,88.68,88.69,185687.0,58.6277,58.6344,58.6145,58.6211,185687.0
2017-07-24 13:45:00,88.68,88.72,88.68,88.7,140853.0,58.6145,58.641,58.6145,58.6277,140853.0
2017-07-24 13:50:00,88.7,88.71,88.69,88.71,189786.0,58.6277,58.6344,58.6211,58.6344,189786.0
2017-07-24 13:55:00,88.7,88.71,88.69,88.7,46119.0,58.6277,58.6344,58.6211,58.6277,46119.0
2017-07-24 14:00:00,88.7,88.71,88.7,88.7,10902.0,58.6277,58.6344,58.6277,58.6277,10902.0
2017-07-24 14:05:00,88.7,88.72,88.7,88.71,32915.0,58.6277,58.641,58.6277,58.6344,32915.0
2017-07-24 14:10:00,88.71,88.72,88.71,88.72,17207.0,58.6344,58.641,58.6344,58.641,17207.0
2017-07-24 14:15:00,88.71,88.72,88.71,88.72,9874.0,58.6344,58.641,58.6344,58.641,9874.0
2017-07-24 14:20:00,88.71,88.72,88.71,88.71,16544.0,58.6344,58.641,58.6344,58.6344,16544.0
2017-07-24 14:25:00,88.72,88.73,88.71,88.72,18818.0,58.641,58.6476,58.6344,58.641,18818.0
2017-07-24 14:30:00,88.73,88.73,88.72,88.72,7364.0,58.6476,58.6476,58.641,58.641,7364.0
2017-07-24 14:35:00,88.72,88.73,88.72,88.73,11456.0,58.641,58.6476,58.641,58.6476,11456.0
2017-07-24 14:40:00,88.72,88.73,88.71,88.71,37477.0,58.641,58.6476,58.6344,58.6344,37477.0
2017-07-24 14:45:00,88.71,88.73,88.71,88.72,8249.0,58.6344,58.6476,58.6344,58.641,8249.0
2017-07-24 14:50:00,88.73,88.73,88.72,88.72,8578.0,58.6476,58.6476,58.641,58.641,8578.0
2017-07-24 14:55:00,88.72,88.76,88.72,88.76,80061.0,58.641,58.6674,58.641,58.6674,80061.0
2017-07-24 15:00:00,88.76,88.76,88.73,88.76,92774.0,58.6674,58.6674,58.6476,58.6674,92774.0
2017-07-24 15:05:00,88.76,88.76,88.73,88.76,56797.0,58.6674,58.6674,58.6476,58.6674,56797.0
2017-07-24 15:10:00,88.76,88.76,88.75,88.76,69009.0,58.6674,58.6674,58.6608,58.6674,69009.0
2017-07-24 15:15:00,88.76,88.77,88.75,88.77,108615.0,58.6674,58.674,58.6608,58.674,108615.0
2017-07-24 15:20:00,88.77,88.8,88.76,88.79,105259.0,58.674,58.6938,58.6674,58.6872,105259.0
2017-07-24 15:25:00,88.79,88.79,88.78,88.79,295335.0,58.6872,58.6872,58.6806,58.6872,295335.0
2017-07-24 15:30:00,88.79,88.79,88.77,88.78,214136.0,58.6872,58.6872,58.674,58.6806,214136.0
2017-07-24 15:35:00,88.78,88.79,88.77,88.78,160963.0,58.6806,58.6872,58.674,58.6806,160963.0
2017-07-24 15:40:00,88.78,88.79,88.77,88.78,85745.0,58.6806,58.6872,58.674,58.6806,85745.0
2017-07-24 15:45:00,88.78,88.79,88.77,88.79,104279.0,58.6806,58.6872,58.674,58.6872,104279.0
2017-07-24 15:50:00,88.79,88.79,88.78,88.79,83651.0,58.6872,58.6872,58.6806,58.6872,83651.0
2017-07-24 15:55:00,88.79,88.8,88.77,88.8,274905.0,58.6872,58.6938,58.674,58.6938,274905.0
2017-07-25 09:30:00,88.87,88.87,88.79,88.83,243541.0,58.7401,58.7401,58.6872,58.7137,243541.0
2017-07-25 09:35:00,88.83,88.84,88.81,88.83,83726.0,58.7137,58.7203,58.7004,58.7137,83726.0
2017-07-25 09:40:00,88.83,88.84,88.82,88.84,52752.0,58.7137,58.7203,58.7071,58.7203,52752.0
2017-07-25 09:45:00,88.83,88.84,88.82,88.84,129616.0,58.7137,58.7203,58.7071,58.7203,129616.0
2017-07-25 09:50:00,88.84,88.85,88.83,88.84,61931.0,58.7203,58.7269,58.7137,58.7203,61931.0
2017-07-25 09:55:00,88.85,88.85,88.84,88.84,23464.0,58.7269,58.7269,58.7203,58.7203,23464.0
2017-07-25 10:00:00,88.84,88.85,88.84,88.84,59297.0,58.7203,58.7269,58.7203,58.7203,59297.0
2017-07-25 10:05:00,88.84,88.85,88.8,88.81,231326.0,58.7203,58.7269,58.6938,58.7004,231326.0
2017-07-25 10:10:00,88.8,88.82,88.8,88.81,29914.0,58.6938,58.7071,58.6938,58.7004,29914.0
2017-07-25 10:15:00,88.82,88.86,88.81,88.86,105507.0,58.7071,58.7335,58.7004,58.7335,105507.0
2017-07-25 10:20:00,88.86,88.87,88.85,88.86,33175.0,58.7335,58.7401,58.7269,58.7335,33175.0
2017-07-25 10:25:00,88.86,88.86,88.85,88.86,11789.0,58.7335,58.7335,58.7269,58.7335,11789.0
2017-07-25 10:30:00,88.86,88.87,88.85,88.86,38608.0,58.7335,58.7401,58.7269,58.7335,38608.0
2017-07-25 10:35:00,88.86,88.87,88.86,88.86,118404.0,58.7335,58.7401,58.7335,58.7335,118404.0
2017-07-25 10:40:00,88.87,88.88,88.86,88.88,47594.0,58.7401,58.7467,58.7335,58.7467,47594.0
2017-07-25 10:45:00,88.88,88.88,88.87,88.88,12987.0,58.7467,58.7467,58.7401,58.7467,12987.0
2017-07-25 10:50:00,88.88,88.88,88.86,88.87,57026.0,58.7467,58.7467,58.7335,58.7401,57026.0
2017-07-25 10:55:00,88.87,88.88,88.86,88.88,129819.0,58.7401,58.7467,58.7335,58.7467,129819.0
2017-07-25 11:00:00,88.88,88.88,88.87,88.88,4503.0,58.7467,58.7467,58.7401,58.7467,4503.0
2017-07-25 11:05:00,88.88,88.88,88.87,88.88,6683.0,58.7467,58.7467,58.7401,58.7467,6683.0
2017-07-25 11:10:00,88.88,88.88,88.87,88.88,25066.0,58.7467,58.7467,58.7401,58.7467,25066.0
2017-07-25 11:15:00,88.88,88.89,88.87,88.89,155133.0,58.7467,58.7533,58.7401,58.7533,155133.0
2017-07-25 11:20:00,88.9,88.9,88.87,88.88,143000.0,58.7599,58.7599,58.7401,58.7467,143000.0
2017-07-25 11:25:00,88.88,88.88,88.87,88.87,34194.0,58.7467,58.7467,58.7401,58.7401,34194.0
2017-07-25 11:30:00,88.88,88.88,88.86,88.87,133389.0,58.7467,58.7467,58.7335,58.7401,133389.0
2017-07-25 11:35:00,88.86,88.88,88.85,88.88,265434.0,58.7335,58.7467,58.7269,58.7467,265434.0
2017-07-25 11:40:00,88.88,88.89,88.87,88.89,53668.0,58.7467,58.7533,58.7401,58.7533,53668.0
2017-07-25 11:45:00,88.88,88.89,88.88,88.89,5469.0,58.7467,58.7533,58.7467,58.7533,5469.0
2017-07-25 11:50:00,88.89,88.89,88.88,88.88,44303.0,58.7533,58.7533,58.7467,58.7467,44303.0
2017-07-25 11:55:00,88.88,88.91,88.88,88.91,127328.0,58.7467,58.7665,58.7467,58.7665,127328.0
2017-07-25 12:00:00,88.91,88.91,88.87,88.89,106677.0,58.7665,58.7665,58.7401,58.7533,106677.0
2017-07-25 12:05:00,88.89,88.9,88.87,88.88,54809.0,58.7533,58.7599,58.7401,58.7467,54809.0
2017-07-25 12:10:00,88.88,88.88,88.86,88.87,17079.0,58.7467,58.7467,58.7335,58.7401,17079.0
2017-07-25 12:15:00,88.87,88.87,88.86,88.87,6081.0,58.7401,58.7401,58.7335,58.7401,6081.0
2017-07-25 12:20:00,88.87,88.87,88.85,88.86,10446.0,58.7401,58.7401,58.7269,58.7335,10446.0
2017-07-25 12:25:00,88.86,88.86,88.85,88.86,28046.0,58.7335,58.7335,58.7269,58.7335,28046.0
2017-07-25 12:30:00,88.86,88.86,88.85,88.86,26265.0,58.7335,58.7335,58.7269,58.7335,26265.0
2017-07-25 12:35:00,88.86,88.86,88.85,88.85,26754.0,58.7335,58.7335,58.7269,58.7269,26754.0
2017-07-25 12:40:00,88.85,88.86,88.85,88.86,30231.0,58.7269,58.7335,58.7269,58.7335,30231.0
2017-07-25 12:45:00,88.85,88.86,88.85,88.86,32718.0,58.7269,58.7335,58.7269,58.7335,32718.0
2017-07-25 12:50:00,88.85,88.86,88.84,88.86,49184.0,58.7269,58.7335,58.7203,58.7335,49184.0
2017-07-25 12:55:00,88.86,88.86,88.85,88.86,28853.0,58.7335,58.7335,58.7269,58.7335,28853.0
2017-07-25 13:00:00,88.86,88.87,88.85,88.86,22372.0,58.7335,58.7401,58.7269,58.7335,22372.0
2017-07-25 13:05:00,88.86,88.87,88.84,88.85,60693.0,58.7335,58.7401,58.7203,58.7269,60693.0
2017-07-25 13:10:00,88.85,88.86,88.84,88.86,8782.0,58.7269,58.7335,58.7203,58.7335,8782.0
2017-07-25 13:15:00,88.85,88.86,88.84,88.86,41163.0,58.7269,58.7335,58.7203,58.7335,41163.0
2017-07-25 13:20:00,88.86,88.86,88.85,88.86,20047.0,58.7335,58.7335,58.7269,58.7335,20047.0
2017-07-25 13:25:00,88.86,88.86,88.85,88.86,73330.0,58.7335,58.7335,58.7269,58.7335,73330.0
2017-07-25 13:30:00,88.85,88.86,88.85,88.85,133221.0,58.7269,58.7335,58.7269,58.7269,133221.0
2017-07-25 13:35:00,88.85,88.86,88.85,88.85,52384.0,58.7269,58.7335,58.7269,58.7269,52384.0
2017-07-25 13:40:00,88.85,88.85,88.83,88.84,61908.0,58.7269,58.7269,58.7137,58.7203,61908.0
2017-07-25 13:45:00,88.84,88.84,88.83,88.84,30039.0,58.7203,58.7203,58.7137,58.7203,30039.0
2017-07-25 13:50:00,88.84,88.85,88.84,88.84,46041.0,58.7203,58.7269,58.7203,58.7203,46041.0
2017-07-25 13:55:00,88.84,88.85,88.84,88.84,26408.0,58.7203,58.7269,58.7203,58.7203,26408.0
2017-07-25 14:00:00,88.84,88.86,88.84,88.85,87287.0,58.7203,58.7335,58.7203,58.7269,87287.0
2017-07-25 14:05:00,88.85,88.86,88.85,88.85,17444.0,58.7269,58.7335,58.7269,58.7269,17444.0
2017-07-25 14:10:00,88.85,88.85,88.82,88.83,51320.0,58.7269,58.7269,58.7071,58.7137,51320.0
2017-07-25 14:15:00,88.83,88.84,88.82,88.84,42547.0,58.7137,58.7203,58.7071,58.7203,42547.0
2017-07-25 14:20:00,88.83,88.84,88.81,88.82,68924.0,58.7137,58.7203,58.7004,58.7071,68924.0
2017-07-25 14:25:00,88.82,88.83,88.8,88.81,78414.0,58.7071,58.7137,58.6938,58.7004,78414.0
2017-07-25 14:30:00,88.8,88.82,88.8,88.82,157018.0,58.6938,58.7071,58.6938,58.7071,157018.0
2017-07-25 14:35:00,88.82,88.84,88.81,88.83,87846.0,58.7071,58.7203,58.7004,58.7137,87846.0
2017-07-25 14:40:00,88.83,88.83,88.81,88.81,38465.0,58.7137,58.7137,58.7004,58.7004,38465.0
2017-07-25 14:45:00,88.82,88.82,88.8,88.81,65939.0,58.7071,58.7071,58.6938,58.7004,65939.0
2017-07-25 14:50:00,88.81,88.83,88.8,88.83,41594.0,58.7004,58.7137,58.6938,58.7137,41594.0
2017-07-25 14:55:00,88.83,88.83,88.82,88.82,84137.0,58.7137,58.7137,58.7071,58.7071,84137.0
2017-07-25 15:00:00,88.83,88.84,88.82,88.83,91174.0,58.7137,58.7203,58.7071,58.7137,91174.0
2017-07-25 15:05:00,88.84,88.84,88.81,88.83,68003.0,58.7203,58.7203,58.7004,58.7137,68003.0
2017-07-25 15:10:00,88.82,88.83,88.82,88.83,70648.0,58.7071,58.7137,58.7071,58.7137,70648.0
2017-07-25 15:15:00,88.83,88.84,88.82,88.82,123379.0,58.7137,58.7203,58.7071,58.7071,123379.0
2017-07-25 15:20:00,88.83,88.83,88.79,88.81,133731.0,58.7137,58.7137,58.6872,58.7004,133731.0
2017-07-25 15:25:00,88.81,88.83,88.8,88.82,130062.0,58.7004,58.7137,58.6938,58.7071,130062.0
2017-07-25 15:30:00,88.82,88.82,88.8,88.81,89803.0,58.7071,58.7071,58.6938,58.7004,89803.0
2017-07-25 15:35:00,88.81,88.82,88.81,88.81,15417.0,58.7004,58.7071,58.7004,58.7004,15417.0
2017-07-25 15:40:00,88.81,88.82,88.81,88.82,48802.0,58.7004,58.7071,58.7004,58.7071,48802.0
2017-07-25 15:45:00,88.81,88.82,88.81,88.81,16867.0,58.7004,58.7071,58.7004,58.7004,16867.0
2017-07-25 15:50:00,88.81,88.83,88.81,88.83,136041.0,58.7004,58.7137,58.7004,58.7137,136041.0
2017-07-25 15:55:00,88.82,88.86,88.81,88.82,472652.0,58.7071,58.7335,58.7004,58.7071,472652.0
2017-07-26 09:30:00,88.97,88.97,88.88,88.89,126529.0,58.8062,58.8062,58.7467,58.7533,126529.0
2017-07-26 09:35:00,88.9,88.9,88.89,88.9,34064.0,58.7599,58.7599,58.7533,58.7599,34064.0
2017-07-26 09:40:00,88.89,88.9,88.87,88.89,74415.0,58.7533,58.7599,58.7401,58.7533,74415.0
2017-07-26 09:45:00,88.89,88.91,88.88,88.9,58487.0,58.7533,58.7665,58.7467,58.7599,58487.0
2017-07-26 09:50:00,88.9,88.9,88.89,88.9,30653.0,58.7599,58.7599,58.7533,58.7599,30653.0
2017-07-26 09:55:00,88.9,88.91,88.88,88.89,69743.0,58.7599,58.7665,58.7467,58.7533,69743.0
2017-07-26 10:00:00,88.9,88.91,88.89,88.9,116631.0,58.7599,58.7665,58.7533,58.7599,116631.0
2017-07-26 10:05:00,88.9,88.92,88.89,88.92,127162.0,58.7599,58.7732,58.7533,58.7732,127162.0
2017-07-26 10:10:00,88.92,88.92,88.91,88.92,17611.0,58.7732,58.7732,58.7665,58.7732,17611.0
2017-07-26 10:15:00,88.92,88.93,88.91,88.93,28099.0,58.7732,58.7798,58.7665,58.7798,28099.0
2017-07-26 10:20:00,88.92,88.93,88.92,88.93,105495.0,58.7732,58.7798,58.7732,58.7798,105495.0
2017-07-26 10:25:00,88.93,88.93,88.89,88.92,161330.0,58.7798,58.7798,58.7533,58.7732,161330.0
2017-07-26 10:30:00,88.92,88.95,88.91,88.94,81343.0,58.7732,58.793,58.7665,58.7864,81343.0
2017-07-26 10:35:00,88.94,88.96,88.94,88.95,32758.0,58.7864,58.7996,58.7864,58.793,32758.0
2017-07-26 10:40:00,88.95,88.96,88.9,88.92,211047.0,58.793,58.7996,58.7599,58.7732,211047.0
2017-07-26 10:45:00,88.92,88.92,88.89,88.9,241535.0,58.7732,58.7732,58.7533,58.7599,241535.0
2017-07-26 10:50:00,88.91,88.91,88.86,88.9,158448.0,58.7665,58.7665,58.7335,58.7599,158448.0
2017-07-26 10:55:00,88.91,88.92,88.89,88.89,107372.0,58.7665,58.7732,58.7533,58.7533,107372.0
2017-07-26 11:00:00,88.89,88.91,88.88,88.89,35757.0,58.7533,58.7665,58.7467,58.7533,35757.0
2017-07-26 11:05:00,88.89,88.91,88.88,88.91,105324.0,58.7533,58.7665,58.7467,58.7665,105324.0
2017-07-26 11:10:00,88.91,88.92,88.91,88.92,27212.0,58.7665,58.7732,58.7665,58.7732,27212.0
2017-07-26 11:15:00,88.92,88.92,88.91,88.91,14424.0,58.7732,58.7732,58.7665,58.7665,14424.0
2017-07-26 11:20:00,88.91,88.92,88.9,88.9,45527.0,58.7665,58.7732,58.7599,58.7599,45527.0
2017-07-26 11:25:00,88.91,88.91,88.9,88.91,15485.0,58.7665,58.7665,58.7599,58.7665,15485.0
2017-07-26 11:30:00,88.91,88.93,88.9,88.93,22870.0,58.7665,58.7798,58.7599,58.7798,22870.0
2017-07-26 11:35:00,88.93,88.93,88.92,88.93,16271.0,58.7798,58.7798,58.7732,58.7798,16271.0
2017-07-26 11:40:00,88.93,88.94,88.92,88.93,38267.0,58.7798,58.7864,58.7732,58.7798,38267.0
2017-07-26 11:45:00,88.93,88.93,88.92,88.92,18011.0,58.7798,58.7798,58.7732,58.7732,18011.0
2017-07-26 11:50:00,88.93,88.93,88.92,88.93,8056.0,58.7798,58.7798,58.7732,58.7798,8056.0
2017-07-26 11:55:00,88.93,88.93,88.91,88.92,44954.0,58.7798,58.7798,58.7665,58.7732,44954.0
2017-07-26 12:00:00,88.92,88.93,88.91,88.93,29557.0,58.7732,58.7798,58.7665,58.7798,29557.0
2017-07-26 12:05:00,88.93,88.94,88.92,88.94,26558.0,58.7798,58.7864,58.7732,58.7864,26558.0
2017-07-26 12:10:00,88.94,88.95,88.94,88.95,17634.0,58.7864,58.793,58.7864,58.793,17634.0
2017-07-26 12:15:00,88.95,88.96,88.94,88.95,27452.0,58.793,58.7996,58.7864,58.793,27452.0
2017-07-26 12:20:00,88.95,88.96,88.95,88.95,14227.0,58.793,58.7996,58.793,58.793,14227.0
2017-07-26 12:25:00,88.95,88.96,88.95,88.95,48747.0,58.793,58.7996,58.793,58.793,48747.0
2017-07-26 12:30:00,88.94,88.95,88.94,88.95,4256.0,58.7864,58.793,58.7864,58.793,4256.0
2017-07-26 12:35:00,88.95,88.95,88.94,88.94,10665.0,58.793,58.793,58.7864,58.7864,10665.0
2017-07-26 12:40:00,88.95,88.95,88.94,88.95,18853.0,58.793,58.793,58.7864,58.793,18853.0
2017-07-26 12:45:00,88.95,88.95,88.94,88.95,38933.0,58.793,58.793,58.7864,58.793,38933.0
2017-07-26 12:50:00,88.95,88.95,88.94,88.95,22571.0,58.793,58.793,58.7864,58.793,22571.0
2017-07-26 12:55:00,88.95,88.95,88.94,88.95,20337.0,58.793,58.793,58.7864,58.793,20337.0
2017-07-26 13:00:00,88.95,88.95,88.92,88.93,55300.0,58.793,58.793,58.7732,58.7798,55300.0
2017-07-26 13:05:00,88.92,88.93,88.92,88.93,12050.0,58.7732,58.7798,58.7732,58.7798,12050.0
2017-07-26 13:10:00,88.93,88.93,88.92,88.93,13091.0,58.7798,58.7798,58.7732,58.7798,13091.0
2017-07-26 13:15:00,88.93,88.94,88.92,88.93,39661.0,58.7798,58.7864,58.7732,58.7798,39661.0
2017-07-26 13:20:00,88.94,88.94,88.93,88.94,27293.0,58.7864,58.7864,58.7798,58.7864,27293.0
2017-07-26 13:25:00,88.94,88.94,88.92,88.93,33838.0,58.7864,58.7864,58.7732,58.7798,33838.0
2017-07-26 13:30:00,88.93,88.93,88.92,88.93,10093.0,58.7798,58.7798,58.7732,58.7798,10093.0
2017-07-26 13:35:00,88.93,88.93,88.92,88.93,105531.0,58.7798,58.7798,58.7732,58.7798,105531.0
2017-07-26 13:40:00,88.93,88.94,88.93,88.93,214340.0,58.7798,58.7864,58.7798,58.7798,214340.0
2017-07-26 13:45:00,88.94,88.94,88.93,88.94,29105.0,58.7864,58.7864,58.7798,58.7864,29105.0
2017-07-26 13:50:00,88.94,88.95,88.93,88.95,226102.0,58.7864,58.793,58.7798,58.793,226102.0
2017-07-26 13:55:00,88.95,88.95,88.91,88.91,97031.0,58.793,58.793,58.7665,58.7665,97031.0
2017-07-26 14:00:00,88.91,88.97,88.91,88.95,129145.0,58.7665,58.8062,58.7665,58.793,129145.0
2017-07-26 14:05:00,88.95,88.99,88.95,88.99,148357.0,58.793,58.8194,58.793,58.8194,148357.0
2017-07-26 14:10:00,88.99,89.0,88.98,89.0,297735.0,58.8194,58.826,58.8128,58.826,297735.0
2017-07-26 14:15:00,88.99,89.0,88.99,89.0,110276.0,58.8194,58.826,58.8194,58.826,110276.0
2017-07-26 14:20:00,88.99,89.01,88.97,89.01,141074.0,58.8194,58.8326,58.8062,58.8326,141074.0
2017-07-26 14:25:00,89.01,89.02,88.99,89.02,151882.0,58.8326,58.8393,58.8194,58.8393,151882.0
2017-07-26 14:30:00,89.02,89.02,89.0,89.02,81629.0,58.8393,58.8393,58.826,58.8393,81629.0
2017-07-26 14:35:00,89.02,89.02,89.01,89.02,44864.0,58.8393,58.8393,58.8326,58.8393,44864.0
2017-07-26 14:40:00,89.02,89.02,89.0,89.01,67653.0,58.8393,58.8393,58.826,58.8326,67653.0
2017-07-26 14:45:00,89.01,89.03,89.0,89.03,69277.0,58.8326,58.8459,58.826,58.8459,69277.0
2017-07-26 14:50:00,89.02,89.03,89.01,89.02,77693.0,58.8393,58.8459,58.8326,58.8393,77693.0
2017-07-26 14:55:00,89.02,89.02,88.99,89.0,144191.0,58.8393,58.8393,58.8194,58.826,144191.0
2017-07-26 15:00:00,88.99,89.01,88.99,89.01,26187.0,58.8194,58.8326,58.8194,58.8326,26187.0
2017-07-26 15:05:00,89.01,89.03,89.0,89.02,128915.0,58.8326,58.8459,58.826,58.8393,128915.0
2017-07-26 15:10:00,89.03,89.03,89.0,89.0,134021.0,58.8459,58.8459,58.826,58.826,134021.0
2017-07-26 15:15:00,89.01,89.04,89.0,89.02,165516.0,58.8326,58.8525,58.826,58.8393,165516.0
2017-07-26 15:20:00,89.02,89.04,89.01,89.04,70985.0,58.8393,58.8525,58.8326,58.8525,70985.0
2017-07-26 15:25:00,89.04,89.04,89.02,89.03,94195.0,58.8525,58.8525,58.8393,58.8459,94195.0
2017-07-26 15:30:00,89.03,89.04,89.01,89.02,73448.0,58.8459,58.8525,58.8326,58.8393,73448.0
2017-07-26 15:35:00,89.02,89.02,89.01,89.02,41052.0,58.8393,58.8393,58.8326,58.8393,41052.0
2017-07-26 15:40:00,89.02,89.02,89.01,89.02,26053.0,58.8393,58.8393,58.8326,58.8393,26053.0
2017-07-26 15:45:00,89.02,89.02,88.98,88.99,83153.0,58.8393,58.8393,58.8128,58.8194,83153.0
2017-07-26 15:50:00,88.98,88.98,88.94,88.94,111375.0,58.8128,58.8128,58.7864,58.7864,111375.0
2017-07-26 15:55:00,88.95,88.98,88.94,88.98,456463.0,58.793,58.8128,58.7864,58.8128,456463.0
2017-07-27 09:30:00,88.96,89.0,88.94,88.95,51432.0,58.7996,58.826,58.7864,58.793,51432.0
2017-07-27 09:35:00,88.95,88.96,88.94,88.95,14006.0,58.793,58.7996,58.7864,58.793,14006.0
2017-07-27 09:40:00,88.95,88.96,88.95,88.95,1433.0,58.793,58.7996,58.793,58.793,1433.0
2017-07-27 09:45:00,88.95,88.96,88.95,88.96,50519.0,58.793,58.7996,58.793,58.7996,50519.0
2017-07-27 09:50:00,88.96,88.96,88.94,88.95,64158.0,58.7996,58.7996,58.7864,58.793,64158.0
2017-07-27 09:55:00,88.95,88.96,88.94,88.95,360984.0,58.793,58.7996,58.7864,58.793,360984.0
2017-07-27 10:00:00,88.94,88.95,88.94,88.95,129094.0,58.7864,58.793,58.7864,58.793,129094.0
2017-07-27 10:05:00,88.95,88.96,88.94,88.96,198198.0,58.793,58.7996,58.7864,58.7996,198198.0
2017-07-27 10:10:00,88.96,88.97,88.95,88.97,218946.0,58.7996,58.8062,58.793,58.8062,218946.0
2017-07-27 10:15:00,88.97,88.98,88.96,88.97,22023.0,58.8062,58.8128,58.7996,58.8062,22023.0
2017-07-27 10:20:00,88.98,88.99,88.97,88.98,36794.0,58.8128,58.8194,58.8062,58.8128,36794.0
2017-07-27 10:25:00,88.98,88.99,88.98,88.98,18793.0,58.8128,58.8194,58.8128,58.8128,18793.0
2017-07-27 10:30:00,88.98,88.99,88.97,88.98,128038.0,58.8128,58.8194,58.8062,58.8128,128038.0
2017-07-27 10:35:00,88.98,88.99,88.98,88.99,82933.0,58.8128,58.8194,58.8128,58.8194,82933.0
2017-07-27 10:40:00,88.99,88.99,88.97,88.98,117474.0,58.8194,58.8194,58.8062,58.8128,117474.0
2017-07-27 10:45:00,88.97,88.98,88.97,88.98,9643.0,58.8062,58.8128,58.8062,58.8128,9643.0
2017-07-27 10:50:00,88.98,88.98,88.97,88.98,20135.0,58.8128,58.8128,58.8062,58.8128,20135.0
2017-07-27 10:55:00,88.97,88.99,88.97,88.99,32782.0,58.8062,58.8194,58.8062,58.8194,32782.0
2017-07-27 11:00:00,88.99,89.0,88.98,89.0,116731.0,58.8194,58.826,58.8128,58.826,116731.0
2017-07-27 11:05:00,89.0,89.0,88.99,88.99,11314.0,58.826,58.826,58.8194,58.8194,11314.0
2017-07-27 11:10:00,89.0,89.0,88.99,88.99,8669.0,58.826,58.826,58.8194,58.8194,8669.0
2017-07-27 11:15:00,88.99,89.0,88.96,88.96,52288.0,58.8194,58.826,58.7996,58.7996,52288.0
2017-07-27 11:20:00,88.96,88.97,88.95,88.96,71403.0,58.7996,58.8062,58.793,58.7996,71403.0
2017-07-27 11:25:00,88.97,88.98,88.96,88.97,24525.0,58.8062,58.8128,58.7996,58.8062,24525.0
2017-07-27 11:30:00,88.97,88.97,88.96,88.97,19881.0,58.8062,58.8062,58.7996,58.8062,19881.0
2017-07-27 11:35:00,88.97,88.98,88.97,88.98,11080.0,58.8062,58.8128,58.8062,58.8128,11080.0
2017-07-27 11:40:00,88.97,88.98,88.96,88.96,9456.0,58.8062,58.8128,58.7996,58.7996,9456.0
2017-07-27 11:45:00,88.96,88.97,88.96,88.97,13299.0,58.7996,58.8062,58.7996,58.8062,13299.0
2017-07-27 11:50:00,88.97,88.98,88.95,88.97,83189.0,58.8062,58.8128,58.793,58.8062,83189.0
2017-07-27 11:55:00,88.97,88.97,88.96,88.96,15892.0,58.8062,58.8062,58.7996,58.7996,15892.0
2017-07-27 12:00:00,88.96,88.97,88.96,88.97,25475.0,58.7996,58.8062,58.7996,58.8062,25475.0
2017-07-27 12:05:00,88.96,88.97,88.96,88.97,22530.0,58.7996,58.8062,58.7996,58.8062,22530.0
2017-07-27 12:10:00,88.96,88.98,88.96,88.98,9173.0,58.7996,58.8128,58.7996,58.8128,9173.0
2017-07-27 12:15:00,88.97,88.98,88.97,88.97,388343.0,58.8062,58.8128,58.8062,58.8062,388343.0
2017-07-27 12:20:00,88.97,88.98,88.96,88.97,133074.0,58.8062,58.8128,58.7996,58.8062,133074.0
2017-07-27 12:25:00,88.97,88.97,88.96,88.96,10364.0,58.8062,58.8062,58.7996,58.7996,10364.0
2017-07-27 12:30:00,88.96,88.97,88.95,88.96,511929.0,58.7996,58.8062,58.793,58.7996,511929.0
2017-07-27 12:35:00,88.96,88.97,88.94,88.95,237043.0,58.7996,58.8062,58.7864,58.793,237043.0
2017-07-27 12:40:00,88.95,88.96,88.91,88.92,845538.0,58.793,58.7996,58.7665,58.7732,845538.0
2017-07-27 12:45:00,88.92,88.97,88.91,88.96,51232.0,58.7732,58.8062,58.7665,58.7996,51232.0
2017-07-27 12:50:00,88.95,88.96,88.9,88.9,207078.0,58.793,58.7996,58.7599,58.7599,207078.0
2017-07-27 12:55:00,88.91,88.92,88.88,88.91,681358.0,58.7665,58.7732,58.7467,58.7665,681358.0
2017-07-27 13:00:00,88.91,88.94,88.9,88.94,431645.0,58.7665,58.7864,58.7599,58.7864,431645.0
2017-07-27 13:05:00,88.94,88.96,88.92,88.93,201680.0,58.7864,58.7996,58.7732,58.7798,201680.0
2017-07-27 13:10:00,88.93,88.95,88.92,88.93,144377.0,58.7798,58.793,58.7732,58.7798,144377.0
2017-07-27 13:15:00,88.93,88.93,88.9,88.92,204375.0,58.7798,58.7798,58.7599,58.7732,204375.0
2017-07-27 13:20:00,88.92,88.93,88.89,88.9,486325.0,58.7732,58.7798,58.7533,58.7599,486325.0
2017-07-27 13:25:00,88.9,88.9,88.83,88.85,647606.0,58.7599,58.7599,58.7137,58.7269,647606.0
2017-07-27 13:30:00,88.85,88.88,88.82,88.83,353583.0,58.7269,58.7467,58.7071,58.7137,353583.0
2017-07-27 13:35:00,88.83,88.85,88.8,88.81,217163.0,58.7137,58.7269,58.6938,58.7004,217163.0
2017-07-27 13:40:00,88.81,88.87,88.8,88.86,287735.0,58.7004,58.7401,58.6938,58.7335,287735.0
2017-07-27 13:45:00,88.86,88.89,88.85,88.86,185617.0,58.7335,58.7533,58.7269,58.7335,185617.0
2017-07-27 13:50:00,88.87,88.88,88.84,88.86,117651.0,58.7401,58.7467,58.7203,58.7335,117651.0
2017-07-27 13:55:00,88.86,88.88,88.85,88.88,206689.0,58.7335,58.7467,58.7269,58.7467,206689.0
2017-07-27 14:00:00,88.87,88.89,88.85,88.86,53701.0,58.7401,58.7533,58.7269,58.7335,53701.0
2017-07-27 14:05:00,88.86,88.91,88.86,88.9,96661.0,58.7335,58.7665,58.7335,58.7599,96661.0
2017-07-27 14:10:00,88.9,88.91,88.89,88.9,22071.0,58.7599,58.7665,58.7533,58.7599,22071.0
2017-07-27 14:15:00,88.9,88.92,88.89,88.9,27027.0,58.7599,58.7732,58.7533,58.7599,27027.0
2017-07-27 14:20:00,88.91,88.91,88.87,88.88,13777.0,58.7665,58.7665,58.7401,58.7467,13777.0
2017-07-27 14:25:00,88.88,88.89,88.86,88.89,72209.0,58.7467,58.7533,58.7335,58.7533,72209.0
2017-07-27 14:30:00,88.9,88.9,88.84,88.86,59255.0,58.7599,58.7599,58.7203,58.7335,59255.0
2017-07-27 14:35:00,88.86,88.89,88.86,88.89,31129.0,58.7335,58.7533,58.7335,58.7533,31129.0
2017-07-27 14:40:00,88.88,88.88,88.84,88.84,56461.0,58.7467,58.7467,58.7203,58.7203,56461.0
2017-07-27 14:45:00,88.84,88.85,88.84,88.85,22647.0,58.7203,58.7269,58.7203,58.7269,22647.0
2017-07-27 14:50:00,88.85,88.86,88.82,88.85,65617.0,58.7269,58.7335,58.7071,58.7269,65617.0
2017-07-27 14:55:00,88.86,88.87,88.85,88.87,7477.0,58.7335,58.7401,58.7269,58.7401,7477.0
2017-07-27 15:00:00,88.86,88.87,88.83,88.84,51443.0,58.7335,58.7401,58.7137,58.7203,51443.0
2017-07-27 15:05:00,88.84,88.85,88.82,88.83,65101.0,58.7203,58.7269,58.7071,58.7137,65101.0
2017-07-27 15:10:00,88.83,88.86,88.82,88.84,26072.0,58.7137,58.7335,58.7071,58.7203,26072.0
2017-07-27 15:15:00,88.84,88.86,88.84,88.84,15321.0,58.7203,58.7335,58.7203,58.7203,15321.0
2017-07-27 15:20:00,88.85,88.88,88.84,88.86,24928.0,58.7269,58.7467,58.7203,58.7335,24928.0
2017-07-27 15:25:00,88.86,88.89,88.85,88.88,48989.0,58.7335,58.7533,58.7269,58.7467,48989.0
2017-07-27 15:30:00,88.88,88.88,88.85,88.88,56981.0,58.7467,58.7467,58.7269,58.7467,56981.0
2017-07-27 15:35:00,88.89,88.91,88.89,88.9,45487.0,58.7533,58.7665,58.7533,58.7599,45487.0
2017-07-27 15:40:00,88.89,88.9,88.88,88.88,13279.0,58.7533,58.7599,58.7467,58.7467,13279.0
2017-07-27 15:45:00,88.88,88.91,88.88,88.89,50108.0,58.7467,58.7665,58.7467,58.7533,50108.0
2017-07-27 15:50:00,88.89,88.91,88.89,88.9,40964.0,58.7533,58.7665,58.7533,58.7599,40964.0
2017-07-27 15:55:00,88.91,88.93,88.9,88.93,359792.0,58.7665,58.7798,58.7599,58.7798,359792.0
2017-07-28 09:30:00,88.85,88.89,88.84,88.85,371010.0,58.7269,58.7533,58.7203,58.7269,371010.0
2017-07-28 09:35:00,88.85,88.91,88.85,88.89,111790.0,58.7269,58.7665,58.7269,58.7533,111790.0
2017-07-28 09:40:00,88.89,88.9,88.85,88.87,541439.0,58.7533,58.7599,58.7269,58.7401,541439.0
2017-07-28 09:45:00,88.87,88.88,88.85,88.86,93990.0,58.7401,58.7467,58.7269,58.7335,93990.0
2017-07-28 09:50:00,88.86,88.87,88.84,88.84,34040.0,58.7335,58.7401,58.7203,58.7203,34040.0
2017-07-28 09:55:00,88.84,88.86,88.84,88.86,31182.0,58.7203,58.7335,58.7203,58.7335,31182.0
2017-07-28 10:00:00,88.85,88.87,88.84,88.84,21449.0,58.7269,58.7401,58.7203,58.7203,21449.0
2017-07-28 10:05:00,88.85,88.85,88.83,88.83,84643.0,58.7269,58.7269,58.7137,58.7137,84643.0
2017-07-28 10:10:00,88.83,88.84,88.82,88.84,57302.0,58.7137,58.7203,58.7071,58.7203,57302.0
2017-07-28 10:15:00,88.84,88.84,88.82,88.83,89925.0,58.7203,58.7203,58.7071,58.7137,89925.0
2017-07-28 10:20:00,88.84,88.84,88.81,88.82,33797.0,58.7203,58.7203,58.7004,58.7071,33797.0
2017-07-28 10:25:00,88.82,88.84,88.8,88.82,154296.0,58.7071,58.7203,58.6938,58.7071,154296.0
2017-07-28 10:30:00,88.82,88.84,88.81,88.81,129956.0,58.7071,58.7203,58.7004,58.7004,129956.0
2017-07-28 10:35:00,88.82,88.82,88.79,88.8,147636.0,58.7071,58.7071,58.6872,58.6938,147636.0
2017-07-28 10:40:00,88.8,88.8,88.78,88.8,109573.0,58.6938,58.6938,58.6806,58.6938,109573.0
2017-07-28 10:45:00,88.8,88.8,88.78,88.78,58409.0,58.6938,58.6938,58.6806,58.6806,58409.0
2017-07-28 10:50:00,88.78,88.79,88.77,88.78,58075.0,58.6806,58.6872,58.674,58.6806,58075.0
2017-07-28 10:55:00,88.78,88.8,88.77,88.79,18965.0,58.6806,58.6938,58.674,58.6872,18965.0
2017-07-28 11:00:00,88.79,88.8,88.79,88.79,12919.0,58.6872,58.6938,58.6872,58.6872,12919.0
2017-07-28 11:05:00,88.8,88.81,88.79,88.81,88967.0,58.6938,58.7004,58.6872,58.7004,88967.0
2017-07-28 11:10:00,88.81,88.83,88.8,88.83,86197.0,58.7004,58.7137,58.6938,58.7137,86197.0
2017-07-28 11:15:00,88.83,88.86,88.83,88.86,80690.0,58.7137,58.7335,58.7137,58.7335,80690.0
2017-07-28 11:20:00,88.85,88.86,88.84,88.85,38551.0,58.7269,58.7335,58.7203,58.7269,38551.0
2017-07-28 11:25:00,88.85,88.85,88.84,88.84,21561.0,58.7269,58.7269,58.7203,58.7203,21561.0
2017-07-28 11:30:00,88.84,88.85,88.83,88.85,19570.0,58.7203,58.7269,58.7137,58.7269,19570.0
2017-07-28 11:35:00,88.84,88.86,88.84,88.86,39705.0,58.7203,58.7335,58.7203,58.7335,39705.0
2017-07-28 11:40:00,88.86,88.86,88.84,88.84,38802.0,58.7335,58.7335,58.7203,58.7203,38802.0
2017-07-28 11:45:00,88.84,88.85,88.83,88.84,57228.0,58.7203,58.7269,58.7137,58.7203,57228.0
2017-07-28 11:50:00,88.84,88.85,88.84,88.84,19849.0,58.7203,58.7269,58.7203,58.7203,19849.0
2017-07-28 11:55:00,88.84,88.86,88.84,88.85,29620.0,58.7203,58.7335,58.7203,58.7269,29620.0
2017-07-28 12:00:00,88.85,88.86,88.84,88.85,25905.0,58.7269,58.7335,58.7203,58.7269,25905.0
2017-07-28 12:05:00,88.85,88.85,88.84,88.84,5307.0,58.7269,58.7269,58.7203,58.7203,5307.0
2017-07-28 12:10:00,88.84,88.85,88.84,88.84,8132.0,58.7203,58.7269,58.7203,58.7203,8132.0
2017-07-28 12:15:00,88.84,88.85,88.83,88.84,37963.0,58.7203,58.7269,58.7137,58.7203,37963.0
2017-07-28 12:20:00,88.84,88.84,88.82,88.83,26247.0,58.7203,58.7203,58.7071,58.7137,26247.0
2017-07-28 12:25:00,88.83,88.83,88.82,88.83,18408.0,58.7137,58.7137,58.7071,58.7137,18408.0
2017-07-28 12:30:00,88.83,88.83,88.82,88.83,40401.0,58.7137,58.7137,58.7071,58.7137,40401.0
2017-07-28 12:35:00,88.83,88.83,88.82,88.82,11603.0,58.7137,58.7137,58.7071,58.7071,11603.0
2017-07-28 12:40:00,88.83,88.83,88.82,88.82,8741.0,58.7137,58.7137,58.7071,58.7071,8741.0
2017-07-28 12:45:00,88.82,88.83,88.82,88.83,4519.0,58.7071,58.7137,58.7071,58.7137,4519.0
2017-07-28 12:50:00,88.83,88.83,88.82,88.82,24278.0,58.7137,58.7137,58.7071,58.7071,24278.0
2017-07-28 12:55:00,88.82,88.83,88.82,88.83,33857.0,58.7071,58.7137,58.7071,58.7137,33857.0
2017-07-28 13:00:00,88.83,88.83,88.82,88.82,53823.0,58.7137,58.7137,58.7071,58.7071,53823.0
2017-07-28 13:05:00,88.82,88.83,88.82,88.83,22474.0,58.7071,58.7137,58.7071,58.7137,22474.0
2017-07-28 13:10:00,88.83,88.83,88.82,88.83,4161.0,58.7137,58.7137,58.7071,58.7137,4161.0
2017-07-28 13:15:00,88.82,88.83,88.82,88.82,4529.0,58.7071,58.7137,58.7071,58.7071,4529.0
2017-07-28 13:20:00,88.83,88.83,88.82,88.82,3117.0,58.7137,58.7137,58.7071,58.7071,3117.0
2017-07-28 13:25:00,88.83,88.83,88.82,88.82,4507.0,58.7137,58.7137,58.7071,58.7071,4507.0
2017-07-28 13:30:00,88.83,88.85,88.82,88.83,55882.0,58.7137,58.7269,58.7071,58.7137,55882.0
2017-07-28 13:35:00,88.83,88.85,88.83,88.84,23377.0,58.7137,58.7269,58.7137,58.7203,23377.0
2017-07-28 13:40:00,88.84,88.85,88.84,88.84,1268.0,58.7203,58.7269,58.7203,58.7203,1268.0
2017-07-28 13:45:00,88.85,88.87,88.84,88.84,19248.0,58.7269,58.7401,58.7203,58.7203,19248.0
2017-07-28 13:50:00,88.84,88.85,88.84,88.85,11145.0,58.7203,58.7269,58.7203,58.7269,11145.0
2017-07-28 13:55:00,88.85,88.85,88.84,88.84,2858.0,58.7269,58.7269,58.7203,58.7203,2858.0
2017-07-28 14:00:00,88.85,88.85,88.84,88.84,18167.0,58.7269,58.7269,58.7203,58.7203,18167.0
2017-07-28 14:05:00,88.85,88.85,88.84,88.85,4355.0,58.7269,58.7269,58.7203,58.7269,4355.0
2017-07-28 14:10:00,88.85,88.85,88.84,88.85,26956.0,58.7269,58.7269,58.7203,58.7269,26956.0
2017-07-28 14:15:00,88.84,88.85,88.84,88.84,84927.0,58.7203,58.7269,58.7203,58.7203,84927.0
2017-07-28 14:20:00,88.85,88.85,88.84,88.84,15942.0,58.7269,58.7269,58.7203,58.7203,15942.0
2017-07-28 14:25:00,88.84,88.87,88.84,88.87,23620.0,58.7203,58.7401,58.7203,58.7401,23620.0
2017-07-28 14:30:00,88.87,88.87,88.86,88.86,4207.0,58.7401,58.7401,58.7335,58.7335,4207.0
2017-07-28 14:35:00,88.86,88.88,88.86,88.87,41483.0,58.7335,58.7467,58.7335,58.7401,41483.0
2017-07-28 14:40:00,88.87,88.87,88.86,88.87,1198.0,58.7401,58.7401,58.7335,58.7401,1198.0
2017-07-28 14:45:00,88.86,88.87,88.86,88.87,1316.0,58.7335,58.7401,58.7335,58.7401,1316.0
2017-07-28 14:50:00,88.86,88.87,88.86,88.86,4104.0,58.7335,58.7401,58.7335,58.7335,4104.0
2017-07-28 14:55:00,88.87,88.89,88.86,88.89,32781.0,58.7401,58.7533,58.7335,58.7533,32781.0
2017-07-28 15:00:00,88.89,88.89,88.88,88.88,18910.0,58.7533,58.7533,58.7467,58.7467,18910.0
2017-07-28 15:05:00,88.89,88.89,88.88,88.88,70023.0,58.7533,58.7533,58.7467,58.7467,70023.0
2017-07-28 15:10:00,88.88,88.89,88.88,88.89,15645.0,58.7467,58.7533,58.7467,58.7533,15645.0
2017-07-28 15:15:00,88.89,88.89,88.88,88.89,38601.0,58.7533,58.7533,58.7467,58.7533,38601.0
2017-07-28 15:20:00,88.89,88.89,88.87,88.88,59213.0,58.7533,58.7533,58.7401,58.7467,59213.0
2017-07-28 15:25:00,88.87,88.88,88.86,88.86,24775.0,58.7401,58.7467,58.7335,58.7335,24775.0
2017-07-28 15:30:00,88.87,88.87,88.85,88.86,70010.0,58.7401,58.7401,58.7269,58.7335,70010.0
2017-07-28 15:35:00,88.86,88.88,88.85,88.88,29743.0,58.7335,58.7467,58.7269,58.7467,29743.0
2017-07-28 15:40:00,88.87,88.88,88.87,88.88,15458.0,58.7401,58.7467,58.7401,58.7467,15458.0
2017-07-28 15:45:00,88.88,88.91,88.87,88.9,76543.0,58.7467,58.7665,58.7401,58.7599,76543.0
2017-07-28 15:50:00,88.9,88.91,88.87,88.87,121194.0,58.7599,58.7665,58.7401,58.7401,121194.0
2017-07-28 15:55:00,88.88,88.91,88.87,88.89,236203.0,58.7467,58.7665,58.7401,58.7533,236203.0
2017-07-31 09:30:00,88.8,88.92,88.8,88.92,143288.0,58.6938,58.7732,58.6938,58.7732,143288.0
2017-07-31 09:35:00,88.92,88.93,88.9,88.93,26399.0,58.7732,58.7798,58.7599,58.7798,26399.0
2017-07-31 09:40:00,88.93,88.94,88.92,88.93,24166.0,58.7798,58.7864,58.7732,58.7798,24166.0
2017-07-31 09:45:00,88.92,88.94,88.91,88.93,41997.0,58.7732,58.7864,58.7665,58.7798,41997.0
2017-07-31 09:50:00,88.94,88.94,88.89,88.9,38832.0,58.7864,58.7864,58.7533,58.7599,38832.0
2017-07-31 09:55:00,88.9,88.9,88.88,88.89,43956.0,58.7599,58.7599,58.7467,58.7533,43956.0
2017-07-31 10:00:00,88.89,88.89,88.85,88.85,247046.0,58.7533,58.7533,58.7269,58.7269,247046.0
2017-07-31 10:05:00,88.84,88.88,88.84,88.87,40221.0,58.7203,58.7467,58.7203,58.7401,40221.0
2017-07-31 10:10:00,88.87,88.89,88.86,88.89,35042.0,58.7401,58.7533,58.7335,58.7533,35042.0
2017-07-31 10:15:00,88.89,88.9,88.88,88.88,19434.0,58.7533,58.7599,58.7467,58.7467,19434.0
2017-07-31 10:20:00,88.89,88.89,88.88,88.89,6027.0,58.7533,58.7533,58.7467,58.7533,6027.0
2017-07-31 10:25:00,88.89,88.89,88.86,88.87,23749.0,58.7533,58.7533,58.7335,58.7401,23749.0
2017-07-31 10:30:00,88.87,88.88,88.84,88.85,74038.0,58.7401,58.7467,58.7203,58.7269,74038.0
2017-07-31 10:35:00,88.85,88.85,88.84,88.84,34334.0,58.7269,58.7269,58.7203,58.7203,34334.0
2017-07-31 10:40:00,88.84,88.85,88.79,88.79,155545.0,58.7203,58.7269,58.6872,58.6872,155545.0
2017-07-31 10:45:00,88.8,88.82,88.79,88.82,153108.0,58.6938,58.7071,58.6872,58.7071,153108.0
2017-07-31 10:50:00,88.82,88.82,88.79,88.8,64442.0,58.7071,58.7071,58.6872,58.6938,64442.0
2017-07-31 10:55:00,88.8,88.81,88.79,88.8,48816.0,58.6938,58.7004,58.6872,58.6938,48816.0
2017-07-31 11:00:00,88.81,88.83,88.8,88.82,25557.0,58.7004,58.7137,58.6938,58.7071,25557.0
2017-07-31 11:05:00,88.83,88.83,88.82,88.83,22948.0,58.7137,58.7137,58.7071,58.7137,22948.0
2017-07-31 11:10:00,88.83,88.83,88.82,88.83,25622.0,58.7137,58.7137,58.7071,58.7137,25622.0
2017-07-31 11:15:00,88.83,88.85,88.82,88.84,64269.0,58.7137,58.7269,58.7071,58.7203,64269.0
2017-07-31 11:20:00,88.84,88.85,88.84,88.84,17449.0,58.7203,58.7269,58.7203,58.7203,17449.0
2017-07-31 11:25:00,88.84,88.85,88.84,88.85,17681.0,58.7203,58.7269,58.7203,58.7269,17681.0
2017-07-31 11:30:00,88.85,88.86,88.85,88.86,8969.0,58.7269,58.7335,58.7269,58.7335,8969.0
2017-07-31 11:35:00,88.86,88.88,88.85,88.88,38303.0,58.7335,58.7467,58.7269,58.7467,38303.0
2017-07-31 11:40:00,88.88,88.89,88.87,88.89,17321.0,58.7467,58.7533,58.7401,58.7533,17321.0
2017-07-31 11:45:00,88.89,88.91,88.88,88.9,81281.0,58.7533,58.7665,58.7467,58.7599,81281.0
2017-07-31 11:50:00,88.9,88.91,88.89,88.9,28778.0,58.7599,58.7665,58.7533,58.7599,28778.0
2017-07-31 11:55:00,88.89,88.9,88.89,88.9,6649.0,58.7533,58.7599,58.7533,58.7599,6649.0
2017-07-31 12:00:00,88.9,88.9,88.88,88.89,95145.0,58.7599,58.7599,58.7467,58.7533,95145.0
2017-07-31 12:05:00,88.89,88.89,88.88,88.89,6513.0,58.7533,58.7533,58.7467,58.7533,6513.0
2017-07-31 12:10:00,88.89,88.89,88.88,88.89,16321.0,58.7533,58.7533,58.7467,58.7533,16321.0
2017-07-31 12:15:00,88.89,88.92,88.89,88.92,110916.0,58.7533,58.7732,58.7533,58.7732,110916.0
2017-07-31 12:20:00,88.92,88.92,88.9,88.9,50692.0,58.7732,58.7732,58.7599,58.7599,50692.0
2017-07-31 12:25:00,88.9,88.91,88.89,88.9,42934.0,58.7599,58.7665,58.7533,58.7599,42934.0
2017-07-31 12:30:00,88.89,88.9,88.88,88.88,27212.0,58.7533,58.7599,58.7467,58.7467,27212.0
2017-07-31 12:35:00,88.88,88.89,88.88,88.89,32108.0,58.7467,58.7533,58.7467,58.7533,32108.0
2017-07-31 12:40:00,88.89,88.89,88.88,88.88,55075.0,58.7533,58.7533,58.7467,58.7467,55075.0
2017-07-31 12:45:00,88.88,88.89,88.88,88.89,47556.0,58.7467,58.7533,58.7467,58.7533,47556.0
2017-07-31 12:50:00,88.88,88.89,88.88,88.89,54324.0,58.7467,58.7533,58.7467,58.7533,54324.0
2017-07-31 12:55:00,88.89,88.89,88.87,88.88,65376.0,58.7533,58.7533,58.7401,58.7467,65376.0
2017-07-31 13:00:00,88.88,88.89,88.87,88.88,15398.0,58.7467,58.7533,58.7401,58.7467,15398.0
2017-07-31 13:05:00,88.87,88.87,88.85,88.85,51425.0,58.7401,58.7401,58.7269,58.7269,51425.0
2017-07-31 13:10:00,88.85,88.86,88.83,88.83,48303.0,58.7269,58.7335,58.7137,58.7137,48303.0
2017-07-31 13:15:00,88.83,88.84,88.83,88.83,41342.0,58.7137,58.7203,58.7137,58.7137,41342.0
2017-07-31 13:20:00,88.83,88.84,88.83,88.84,48583.0,58.7137,58.7203,58.7137,58.7203,48583.0
2017-07-31 13:25:00,88.84,88.86,88.84,88.86,13303.0,58.7203,58.7335,58.7203,58.7335,13303.0
2017-07-31 13:30:00,88.85,88.86,88.85,88.85,21163.0,58.7269,58.7335,58.7269,58.7269,21163.0
2017-07-31 13:35:00,88.85,88.86,88.84,88.84,15492.0,58.7269,58.7335,58.7203,58.7203,15492.0
2017-07-31 13:40:00,88.84,88.84,88.83,88.84,18817.0,58.7203,58.7203,58.7137,58.7203,18817.0
2017-07-31 13:45:00,88.84,88.85,88.83,88.85,18803.0,58.7203,58.7269,58.7137,58.7269,18803.0
2017-07-31 13:50:00,88.84,88.85,88.84,88.85,22942.0,58.7203,58.7269,58.7203,58.7269,22942.0
2017-07-31 13:55:00,88.85,88.87,88.85,88.87,15720.0,58.7269,58.7401,58.7269,58.7401,15720.0
2017-07-31 14:00:00,88.87,88.87,88.86,88.87,21298.0,58.7401,58.7401,58.7335,58.7401,21298.0
2017-07-31 14:05:00,88.87,88.89,88.86,88.88,48633.0,58.7401,58.7533,58.7335,58.7467,48633.0
2017-07-31 14:10:00,88.87,88.88,88.86,88.88,179455.0,58.7401,58.7467,58.7335,58.7467,179455.0
2017-07-31 14:15:00,88.88,88.9,88.88,88.9,40588.0,58.7467,58.7599,58.7467,58.7599,40588.0
2017-07-31 14:20:00,88.89,88.92,88.89,88.92,265424.0,58.7533,58.7732,58.7533,58.7732,265424.0
2017-07-31 14:25:00,88.92,88.93,88.91,88.93,97275.0,58.7732,58.7798,58.7665,58.7798,97275.0
2017-07-31 14:30:00,88.93,88.93,88.9,88.92,111102.0,58.7798,58.7798,58.7599,58.7732,111102.0
2017-07-31 14:35:00,88.92,88.92,88.91,88.92,47167.0,58.7732,58.7732,58.7665,58.7732,47167.0
2017-07-31 14:40:00,88.92,88.92,88.9,88.91,47821.0,58.7732,58.7732,58.7599,58.7665,47821.0
2017-07-31 14:45:00,88.9,88.91,88.89,88.9,44247.0,58.7599,58.7665,58.7533,58.7599,44247.0
2017-07-31 14:50:00,88.9,88.91,88.89,88.91,95231.0,58.7599,58.7665,58.7533,58.7665,95231.0
2017-07-31 14:55:00,88.92,88.94,88.92,88.94,71089.0,58.7732,58.7864,58.7732,58.7864,71089.0
2017-07-31 15:00:00,88.94,88.96,88.93,88.94,196734.0,58.7864,58.7996,58.7798,58.7864,196734.0
2017-07-31 15:05:00,88.95,88.95,88.94,88.95,20296.0,58.793,58.793,58.7864,58.793,20296.0
2017-07-31 15:10:00,88.94,88.95,88.94,88.95,75308.0,58.7864,58.793,58.7864,58.793,75308.0
2017-07-31 15:15:00,88.95,88.98,88.94,88.97,75725.0,58.793,58.8128,58.7864,58.8062,75725.0
2017-07-31 15:20:00,88.96,88.99,88.96,88.98,47155.0,58.7996,58.8194,58.7996,58.8128,47155.0
2017-07-31 15:25:00,88.99,88.99,88.95,88.98,108808.0,58.8194,58.8194,58.793,58.8128,108808.0
2017-07-31 15:30:00,88.97,88.99,88.97,88.98,89899.0,58.8062,58.8194,58.8062,58.8128,89899.0
2017-07-31 15:35:00,88.98,88.98,88.94,88.95,141031.0,58.8128,58.8128,58.7864,58.793,141031.0
2017-07-31 15:40:00,88.95,88.96,88.93,88.96,177908.0,58.793,58.7996,58.7798,58.7996,177908.0
2017-07-31 15:45:00,88.95,88.96,88.92,88.92,196030.0,58.793,58.7996,58.7732,58.7732,196030.0
2017-07-31 15:50:00,88.92,88.93,88.87,88.89,468594.0,58.7732,58.7798,58.7401,58.7533,468594.0
2017-07-31 15:55:00,88.89,88.95,88.87,88.91,597094.0,58.7533,58.793,58.7401,58.7665,597094.0
2017-08-01 09:30:00,88.61,88.63,88.58,88.62,334547.0,58.8112,58.8245,58.7913,58.8179,334547.0
2017-08-01 09:35:00,88.62,88.62,88.57,88.59,222927.0,58.8179,58.8179,58.7847,58.798,222927.0
2017-08-01 09:40:00,88.59,88.62,88.58,88.62,606815.0,58.798,58.8179,58.7913,58.8179,606815.0
2017-08-01 09:45:00,88.61,88.63,88.61,88.63,124740.0,58.8112,58.8245,58.8112,58.8245,124740.0
2017-08-01 09:50:00,88.63,88.63,88.62,88.62,94967.0,58.8245,58.8245,58.8179,58.8179,94967.0
2017-08-01 09:55:00,88.62,88.64,88.62,88.64,114211.0,58.8179,58.8311,58.8179,58.8311,114211.0
2017-08-01 10:00:00,88.63,88.66,88.62,88.65,620149.0,58.8245,58.8444,58.8179,58.8378,620149.0
2017-08-01 10:05:00,88.65,88.66,88.62,88.65,470256.0,58.8378,58.8444,58.8179,58.8378,470256.0
2017-08-01 10:10:00,88.64,88.67,88.64,88.66,79869.0,58.8311,58.8511,58.8311,58.8444,79869.0
2017-08-01 10:15:00,88.66,88.68,88.65,88.67,609034.0,58.8444,58.8577,58.8378,58.8511,609034.0
2017-08-01 10:20:00,88.66,88.67,88.65,88.66,84008.0,58.8444,58.8511,58.8378,58.8444,84008.0
2017-08-01 10:25:00,88.66,88.66,88.65,88.66,152646.0,58.8444,58.8444,58.8378,58.8444,152646.0
2017-08-01 10:30:00,88.66,88.67,88.65,88.67,189461.0,58.8444,58.8511,58.8378,58.8511,189461.0
2017-08-01 10:35:00,88.67,88.67,88.65,88.66,160898.0,58.8511,58.8511,58.8378,58.8444,160898.0
2017-08-01 10:40:00,88.65,88.67,88.65,88.67,119020.0,58.8378,58.8511,58.8378,58.8511,119020.0
2017-08-01 10:45:00,88.67,88.68,88.66,88.67,123918.0,58.8511,58.8577,58.8444,58.8511,123918.0
2017-08-01 10:50:00,88.68,88.68,88.66,88.67,138834.0,58.8577,58.8577,58.8444,58.8511,138834.0
2017-08-01 10:55:00,88.67,88.67,88.66,88.67,186273.0,58.8511,58.8511,58.8444,58.8511,186273.0
2017-08-01 11:00:00,88.67,88.68,88.66,88.67,153107.0,58.8511,58.8577,58.8444,58.8511,153107.0
2017-08-01 11:05:00,88.67,88.68,88.65,88.66,175621.0,58.8511,58.8577,58.8378,58.8444,175621.0
2017-08-01 11:10:00,88.66,88.66,88.64,88.65,202738.0,58.8444,58.8444,58.8311,58.8378,202738.0
2017-08-01 11:15:00,88.65,88.66,88.63,88.64,518392.0,58.8378,58.8444,58.8245,58.8311,518392.0
2017-08-01 11:20:00,88.64,88.65,88.63,88.64,300482.0,58.8311,58.8378,58.8245,58.8311,300482.0
2017-08-01 11:25:00,88.64,88.64,88.63,88.64,233085.0,58.8311,58.8311,58.8245,58.8311,233085.0
2017-08-01 11:30:00,88.63,88.64,88.63,88.64,254481.0,58.8245,58.8311,58.8245,58.8311,254481.0
2017-08-01 11:35:00,88.64,88.64,88.63,88.64,34113.0,58.8311,58.8311,58.8245,58.8311,34113.0
2017-08-01 11:40:00,88.63,88.64,88.63,88.64,50270.0,58.8245,58.8311,58.8245,58.8311,50270.0
2017-08-01 11:45:00,88.63,88.64,88.63,88.64,238715.0,58.8245,58.8311,58.8245,58.8311,238715.0
2017-08-01 11:50:00,88.64,88.65,88.63,88.65,52912.0,58.8311,58.8378,58.8245,58.8378,52912.0
2017-08-01 11:55:00,88.64,88.65,88.63,88.64,59517.0,58.8311,58.8378,58.8245,58.8311,59517.0
2017-08-01 12:00:00,88.63,88.64,88.63,88.64,21639.0,58.8245,58.8311,58.8245,58.8311,21639.0
2017-08-01 12:05:00,88.64,88.64,88.63,88.64,17650.0,58.8311,58.8311,58.8245,58.8311,17650.0
2017-08-01 12:10:00,88.64,88.64,88.63,88.64,14094.0,58.8311,58.8311,58.8245,58.8311,14094.0
2017-08-01 12:15:00,88.63,88.65,88.63,88.64,23833.0,58.8245,58.8378,58.8245,58.8311,23833.0
2017-08-01 12:20:00,88.65,88.65,88.64,88.65,11079.0,58.8378,58.8378,58.8311,58.8378,11079.0
2017-08-01 12:25:00,88.64,88.65,88.64,88.65,6852.0,58.8311,58.8378,58.8311,58.8378,6852.0
2017-08-01 12:30:00,88.64,88.66,88.64,88.66,71883.0,58.8311,58.8444,58.8311,58.8444,71883.0
2017-08-01 12:35:00,88.66,88.66,88.64,88.65,26729.0,58.8444,58.8444,58.8311,58.8378,26729.0
2017-08-01 12:40:00,88.64,88.65,88.64,88.65,13095.0,58.8311,58.8378,58.8311,58.8378,13095.0
2017-08-01 12:45:00,88.65,88.66,88.64,88.65,51922.0,58.8378,58.8444,58.8311,58.8378,51922.0
2017-08-01 12:50:00,88.66,88.66,88.64,88.64,51259.0,58.8444,58.8444,58.8311,58.8311,51259.0
2017-08-01 12:55:00,88.65,88.65,88.64,88.65,11165.0,58.8378,58.8378,58.8311,58.8378,11165.0
2017-08-01 13:00:00,88.65,88.66,88.64,88.66,10618.0,58.8378,58.8444,58.8311,58.8444,10618.0
2017-08-01 13:05:00,88.65,88.66,88.65,88.66,60079.0,58.8378,58.8444,58.8378,58.8444,60079.0
2017-08-01 13:10:00,88.66,88.67,88.65,88.66,51106.0,58.8444,58.8511,58.8378,58.8444,51106.0
2017-08-01 13:15:00,88.66,88.67,88.65,88.66,48750.0,58.8444,58.8511,58.8378,58.8444,48750.0
2017-08-01 13:20:00,88.67,88.67,88.66,88.67,157299.0,58.8511,58.8511,58.8444,58.8511,157299.0
2017-08-01 13:25:00,88.67,88.67,88.65,88.66,99082.0,58.8511,58.8511,58.8378,58.8444,99082.0
2017-08-01 13:30:00,88.66,88.67,88.66,88.67,13499.0,58.8444,58.8511,58.8444,58.8511,13499.0
2017-08-01 13:35:00,88.66,88.67,88.65,88.66,21657.0,58.8444,58.8511,58.8378,58.8444,21657.0
2017-08-01 13:40:00,88.66,88.66,88.65,88.66,13407.0,58.8444,58.8444,58.8378,58.8444,13407.0
2017-08-01 13:45:00,88.65,88.66,88.65,88.66,34100.0,58.8378,58.8444,58.8378,58.8444,34100.0
2017-08-01 13:50:00,88.66,88.67,88.65,88.67,23263.0,58.8444,58.8511,58.8378,58.8511,23263.0
2017-08-01 13:55:00,88.67,88.67,88.65,88.66,54761.0,58.8511,58.8511,58.8378,58.8444,54761.0
2017-08-01 14:00:00,88.65,88.67,88.65,88.67,25112.0,58.8378,58.8511,58.8378,58.8511,25112.0
2017-08-01 14:05:00,88.67,88.67,88.66,88.67,32639.0,58.8511,58.8511,58.8444,58.8511,32639.0
2017-08-01 14:10:00,88.67,88.68,88.66,88.67,85487.0,58.8511,58.8577,58.8444,58.8511,85487.0
2017-08-01 14:15:00,88.65,88.66,88.64,88.65,42333.0,58.8378,58.8444,58.8311,58.8378,42333.0
2017-08-01 14:20:00,88.65,88.66,88.64,88.65,153227.0,58.8378,58.8444,58.8311,58.8378,153227.0
2017-08-01 14:25:00,88.65,88.65,88.64,88.65,66623.0,58.8378,58.8378,58.8311,58.8378,66623.0
2017-08-01 14:30:00,88.64,88.65,88.63,88.64,27376.0,58.8311,58.8378,58.8245,58.8311,27376.0
2017-08-01 14:35:00,88.63,88.64,88.63,88.64,75779.0,58.8245,58.8311,58.8245,58.8311,75779.0
2017-08-01 14:40:00,88.63,88.64,88.62,88.62,93747.0,58.8245,58.8311,58.8179,58.8179,93747.0
2017-08-01 14:45:00,88.62,88.63,88.62,88.62,49375.0,58.8179,58.8245,58.8179,58.8179,49375.0
2017-08-01 14:50:00,88.62,88.63,88.61,88.63,64073.0,58.8179,58.8245,58.8112,58.8245,64073.0
2017-08-01 14:55:00,88.62,88.63,88.62,88.62,15884.0,58.8179,58.8245,58.8179,58.8179,15884.0
2017-08-01 15:00:00,88.62,88.63,88.61,88.62,45891.0,58.8179,58.8245,58.8112,58.8179,45891.0
2017-08-01 15:05:00,88.62,88.63,88.61,88.63,94196.0,58.8179,58.8245,58.8112,58.8245,94196.0
2017-08-01 15:10:00,88.63,88.64,88.62,88.64,204748.0,58.8245,58.8311,58.8179,58.8311,204748.0
2017-08-01 15:15:00,88.64,88.64,88.62,88.62,74541.0,58.8311,58.8311,58.8179,58.8179,74541.0
2017-08-01 15:20:00,88.62,88.64,88.62,88.63,113758.0,58.8179,58.8311,58.8179,58.8245,113758.0
2017-08-01 15:25:00,88.63,88.64,88.62,88.64,100609.0,58.8245,58.8311,58.8179,58.8311,100609.0
2017-08-01 15:30:00,88.64,88.65,88.63,88.64,127500.0,58.8311,58.8378,58.8245,58.8311,127500.0
2017-08-01 15:35:00,88.63,88.64,88.62,88.63,46237.0,58.8245,58.8311,58.8179,58.8245,46237.0
2017-08-01 15:40:00,88.62,88.63,88.62,88.63,49308.0,58.8179,58.8245,58.8179,58.8245,49308.0
2017-08-01 15:45:00,88.63,88.64,88.62,88.64,110532.0,58.8245,58.8311,58.8179,58.8311,110532.0
2017-08-01 15:50:00,88.64,88.64,88.63,88.64,78467.0,58.8311,58.8311,58.8245,58.8311,78467.0
2017-08-01 15:55:00,88.64,88.64,88.61,88.62,560129.0,58.8311,58.8311,58.8112,58.8179,560129.0
2017-08-02 09:30:00,88.63,88.7,88.62,88.69,127077.0,58.8245,58.871,58.8179,58.8643,127077.0
2017-08-02 09:35:00,88.69,88.71,88.68,88.7,37344.0,58.8643,58.8776,58.8577,58.871,37344.0
2017-08-02 09:40:00,88.71,88.72,88.69,88.7,141864.0,58.8776,58.8842,58.8643,58.871,141864.0
2017-08-02 09:45:00,88.69,88.7,88.67,88.68,53026.0,58.8643,58.871,58.8511,58.8577,53026.0
2017-08-02 09:50:00,88.67,88.68,88.66,88.67,65752.0,58.8511,58.8577,58.8444,58.8511,65752.0
2017-08-02 09:55:00,88.67,88.67,88.64,88.65,83536.0,58.8511,58.8511,58.8311,58.8378,83536.0
2017-08-02 10:00:00,88.66,88.68,88.65,88.67,53896.0,58.8444,58.8577,58.8378,58.8511,53896.0
2017-08-02 10:05:00,88.67,88.69,88.66,88.68,70460.0,58.8511,58.8643,58.8444,58.8577,70460.0
2017-08-02 10:10:00,88.68,88.7,88.67,88.7,215450.0,58.8577,58.871,58.8511,58.871,215450.0
2017-08-02 10:15:00,88.69,88.7,88.65,88.65,123233.0,58.8643,58.871,58.8378,58.8378,123233.0
2017-08-02 10:20:00,88.65,88.66,88.61,88.61,169603.0,58.8378,58.8444,58.8112,58.8112,169603.0
2017-08-02 10:25:00,88.61,88.64,88.6,88.62,102656.0,58.8112,58.8311,58.8046,58.8179,102656.0
2017-08-02 10:30:00,88.63,88.63,88.59,88.59,178563.0,58.8245,58.8245,58.798,58.798,178563.0
2017-08-02 10:35:00,88.6,88.61,88.59,88.61,309772.0,58.8046,58.8112,58.798,58.8112,309772.0
2017-08-02 10:40:00,88.61,88.63,88.6,88.62,786909.0,58.8112,58.8245,58.8046,58.8179,786909.0
2017-08-02 10:45:00,88.62,88.62,88.59,88.61,590159.0,58.8179,58.8179,58.798,58.8112,590159.0
2017-08-02 10:50:00,88.61,88.64,88.61,88.62,91256.0,58.8112,58.8311,58.8112,58.8179,91256.0
2017-08-02 10:55:00,88.62,88.64,88.59,88.6,116175.0,58.8179,58.8311,58.798,58.8046,116175.0
2017-08-02 11:00:00,88.61,88.63,88.6,88.6,46538.0,58.8112,58.8245,58.8046,58.8046,46538.0
2017-08-02 11:05:00,88.61,88.64,88.59,88.64,69474.0,58.8112,58.8311,58.798,58.8311,69474.0
2017-08-02 11:10:00,88.64,88.65,88.61,88.62,34849.0,58.8311,58.8378,58.8112,58.8179,34849.0
2017-08-02 11:15:00,88.63,88.66,88.63,88.66,62620.0,58.8245,58.8444,58.8245,58.8444,62620.0
2017-08-02 11:20:00,88.66,88.67,88.65,88.66,54427.0,58.8444,58.8511,58.8378,58.8444,54427.0
2017-08-02 11:25:00,88.66,88.68,88.65,88.68,11844.0,58.8444,58.8577,58.8378,58.8577,11844.0
2017-08-02 11:30:00,88.68,88.7,88.66,88.67,55414.0,58.8577,58.871,58.8444,58.8511,55414.0
2017-08-02 11:35:00,88.67,88.67,88.66,88.67,19574.0,58.8511,58.8511,58.8444,58.8511,19574.0
2017-08-02 11:40:00,88.67,88.67,88.66,88.67,13414.0,58.8511,58.8511,58.8444,58.8511,13414.0
2017-08-02 11:45:00,88.67,88.67,88.66,88.67,31657.0,58.8511,58.8511,58.8444,58.8511,31657.0
2017-08-02 11:50:00,88.67,88.67,88.65,88.65,48388.0,58.8511,58.8511,58.8378,58.8378,48388.0
2017-08-02 11:55:00,88.65,88.66,88.64,88.64,24735.0,58.8378,58.8444,58.8311,58.8311,24735.0
2017-08-02 12:00:00,88.64,88.65,88.63,88.64,39592.0,58.8311,58.8378,58.8245,58.8311,39592.0
2017-08-02 12:05:00,88.63,88.64,88.62,88.63,28960.0,58.8245,58.8311,58.8179,58.8245,28960.0
2017-08-02 12:10:00,88.63,88.64,88.63,88.64,56819.0,58.8245,58.8311,58.8245,58.8311,56819.0
2017-08-02 12:15:00,88.64,88.64,88.63,88.63,62233.0,58.8311,58.8311,58.8245,58.8245,62233.0
2017-08-02 12:20:00,88.64,88.65,88.63,88.64,68507.0,58.8311,58.8378,58.8245,58.8311,68507.0
2017-08-02 12:25:00,88.63,88.64,88.61,88.62,48054.0,58.8245,58.8311,58.8112,58.8179,48054.0
2017-08-02 12:30:00,88.62,88.63,88.61,88.63,8447.0,58.8179,58.8245,58.8112,58.8245,8447.0
2017-08-02 12:35:00,88.63,88.64,88.63,88.64,22099.0,58.8245,58.8311,58.8245,58.8311,22099.0
2017-08-02 12:40:00,88.64,88.65,88.63,88.64,26243.0,58.8311,58.8378,58.8245,58.8311,26243.0
2017-08-02 12:45:00,88.65,88.65,88.64,88.64,28449.0,58.8378,58.8378,58.8311,58.8311,28449.0
2017-08-02 12:50:00,88.65,88.65,88.62,88.64,36508.0,58.8378,58.8378,58.8179,58.8311,36508.0
2017-08-02 12:55:00,88.63,88.64,88.63,88.64,45779.0,58.8245,58.8311,58.8245,58.8311,45779.0
2017-08-02 13:00:00,88.64,88.64,88.63,88.63,12380.0,58.8311,58.8311,58.8245,58.8245,12380.0
2017-08-02 13:05:00,88.64,88.64,88.62,88.63,73215.0,58.8311,58.8311,58.8179,58.8245,73215.0
2017-08-02 13:10:00,88.63,88.63,88.62,88.63,6414.0,58.8245,58.8245,58.8179,58.8245,6414.0
2017-08-02 13:15:00,88.63,88.64,88.62,88.64,22134.0,58.8245,58.8311,58.8179,58.8311,22134.0
2017-08-02 13:20:00,88.64,88.65,88.63,88.65,82724.0,58.8311,58.8378,58.8245,58.8378,82724.0
2017-08-02 13:25:00,88.65,88.67,88.64,88.67,41255.0,58.8378,58.8511,58.8311,58.8511,41255.0
2017-08-02 13:30:00,88.67,88.67,88.65,88.67,40275.0,58.8511,58.8511,58.8378,58.8511,40275.0
2017-08-02 13:35:00,88.67,88.67,88.65,88.65,18924.0,58.8511,58.8511,58.8378,58.8378,18924.0
2017-08-02 13:40:00,88.66,88.67,88.65,88.67,41559.0,58.8444,58.8511,58.8378,58.8511,41559.0
2017-08-02 13:45:00,88.66,88.69,88.66,88.67,110018.0,58.8444,58.8643,58.8444,58.8511,110018.0
2017-08-02 13:50:00,88.67,88.68,88.65,88.66,48685.0,58.8511,58.8577,58.8378,58.8444,48685.0
2017-08-02 13:55:00,88.67,88.69,88.67,88.69,12674.0,58.8511,58.8643,58.8511,58.8643,12674.0
2017-08-02 14:00:00,88.69,88.69,88.67,88.67,36144.0,58.8643,58.8643,58.8511,58.8511,36144.0
2017-08-02 14:05:00,88.68,88.69,88.67,88.69,8497.0,58.8577,58.8643,58.8511,58.8643,8497.0
2017-08-02 14:10:00,88.69,88.7,88.67,88.68,50822.0,58.8643,58.871,58.8511,58.8577,50822.0
2017-08-02 14:15:00,88.67,88.69,88.67,88.68,32441.0,58.8511,58.8643,58.8511,58.8577,32441.0
2017-08-02 14:20:00,88.67,88.69,88.67,88.69,10166.0,58.8511,58.8643,58.8511,58.8643,10166.0
2017-08-02 14:25:00,88.69,88.69,88.68,88.69,16936.0,58.8643,58.8643,58.8577,58.8643,16936.0
2017-08-02 14:30:00,88.69,88.71,88.68,88.7,49024.0,58.8643,58.8776,58.8577,58.871,49024.0
2017-08-02 14:35:00,88.71,88.71,88.69,88.69,45690.0,58.8776,58.8776,58.8643,58.8643,45690.0
2017-08-02 14:40:00,88.7,88.71,88.69,88.71,16810.0,58.871,58.8776,58.8643,58.8776,16810.0
2017-08-02 14:45:00,88.7,88.71,88.68,88.68,59268.0,58.871,58.8776,58.8577,58.8577,59268.0
2017-08-02 14:50:00,88.68,88.7,88.66,88.68,40286.0,58.8577,58.871,58.8444,58.8577,40286.0
2017-08-02 14:55:00,88.68,88.69,88.68,88.69,21413.0,58.8577,58.8643,58.8577,58.8643,21413.0
2017-08-02 15:00:00,88.69,88.7,88.68,88.69,34942.0,58.8643,58.871,58.8577,58.8643,34942.0
2017-08-02 15:05:00,88.7,88.7,88.67,88.68,39713.0,58.871,58.871,58.8511,58.8577,39713.0
2017-08-02 15:10:00,88.69,88.69,88.68,88.69,28158.0,58.8643,58.8643,58.8577,58.8643,28158.0
2017-08-02 15:15:00,88.69,88.69,88.67,88.67,52137.0,58.8643,58.8643,58.8511,58.8511,52137.0
2017-08-02 15:20:00,88.68,88.68,88.66,88.67,26722.0,58.8577,58.8577,58.8444,58.8511,26722.0
2017-08-02 15:25:00,88.67,88.67,88.66,88.67,47509.0,58.8511,58.8511,58.8444,58.8511,47509.0
2017-08-02 15:30:00,88.67,88.67,88.66,88.67,33266.0,58.8511,58.8511,58.8444,58.8511,33266.0
2017-08-02 15:35:00,88.67,88.67,88.66,88.67,50753.0,58.8511,58.8511,58.8444,58.8511,50753.0
2017-08-02 15:40:00,88.67,88.67,88.65,88.65,119488.0,58.8511,58.8511,58.8378,58.8378,119488.0
2017-08-02 15:45:00,88.66,88.66,88.65,88.66,25159.0,58.8444,58.8444,58.8378,58.8444,25159.0
2017-08-02 15:50:00,88.66,88.66,88.65,88.66,40099.0,58.8444,58.8444,58.8378,58.8444,40099.0
2017-08-02 15:55:00,88.66,88.66,88.64,88.65,367193.0,58.8444,58.8444,58.8311,58.8378,367193.0
2017-08-03 09:30:00,88.57,88.66,88.57,88.6,202722.0,58.7847,58.8444,58.7847,58.8046,202722.0
2017-08-03 09:35:00,88.6,88.61,88.58,88.6,44779.0,58.8046,58.8112,58.7913,58.8046,44779.0
2017-08-03 09:40:00,88.6,88.6,88.59,88.6,21292.0,58.8046,58.8046,58.798,58.8046,21292.0
2017-08-03 09:45:00,88.6,88.61,88.59,88.59,75368.0,58.8046,58.8112,58.798,58.798,75368.0
2017-08-03 09:50:00,88.59,88.6,88.58,88.59,180796.0,58.798,58.8046,58.7913,58.798,180796.0
2017-08-03 09:55:00,88.59,88.59,88.56,88.56,62777.0,58.798,58.798,58.778,58.778,62777.0
2017-08-03 10:00:00,88.56,88.59,88.56,88.59,71060.0,58.778,58.798,58.778,58.798,71060.0
2017-08-03 10:05:00,88.59,88.59,88.56,88.59,126946.0,58.798,58.798,58.778,58.798,126946.0
2017-08-03 10:10:00,88.58,88.59,88.56,88.57,66796.0,58.7913,58.798,58.778,58.7847,66796.0
2017-08-03 10:15:00,88.57,88.59,88.57,88.58,5264.0,58.7847,58.798,58.7847,58.7913,5264.0
2017-08-03 10:20:00,88.58,88.6,88.58,88.59,27351.0,58.7913,58.8046,58.7913,58.798,27351.0
2017-08-03 10:25:00,88.59,88.61,88.59,88.59,22648.0,58.798,58.8112,58.798,58.798,22648.0
2017-08-03 10:30:00,88.6,88.61,88.59,88.6,26408.0,58.8046,58.8112,58.798,58.8046,26408.0
2017-08-03 10:35:00,88.6,88.61,88.6,88.61,60621.0,58.8046,58.8112,58.8046,58.8112,60621.0
2017-08-03 10:40:00,88.61,88.61,88.6,88.61,17003.0,58.8112,58.8112,58.8046,58.8112,17003.0
2017-08-03 10:45:00,88.61,88.61,88.6,88.61,31015.0,58.8112,58.8112,58.8046,58.8112,31015.0
2017-08-03 10:50:00,88.6,88.61,88.6,88.61,83009.0,58.8046,58.8112,58.8046,58.8112,83009.0
2017-08-03 10:55:00,88.6,88.62,88.6,88.6,74494.0,58.8046,58.8179,58.8046,58.8046,74494.0
2017-08-03 11:00:00,88.6,88.61,88.59,88.6,25010.0,58.8046,58.8112,58.798,58.8046,25010.0
2017-08-03 11:05:00,88.61,88.61,88.59,88.61,65810.0,58.8112,58.8112,58.798,58.8112,65810.0
2017-08-03 11:10:00,88.61,88.61,88.6,88.61,7703.0,58.8112,58.8112,58.8046,58.8112,7703.0
2017-08-03 11:15:00,88.61,88.61,88.58,88.58,93032.0,58.8112,58.8112,58.7913,58.7913,93032.0
2017-08-03 11:20:00,88.59,88.6,88.58,88.6,100212.0,58.798,58.8046,58.7913,58.8046,100212.0
2017-08-03 11:25:00,88.6,88.61,88.57,88.58,94830.0,58.8046,58.8112,58.7847,58.7913,94830.0
2017-08-03 11:30:00,88.57,88.58,88.56,88.57,27559.0,58.7847,58.7913,58.778,58.7847,27559.0
2017-08-03 11:35:00,88.57,88.58,88.54,88.56,392025.0,58.7847,58.7913,58.7648,58.778,392025.0
2017-08-03 11:40:00,88.55,88.59,88.55,88.57,64269.0,58.7714,58.798,58.7714,58.7847,64269.0
2017-08-03 11:45:00,88.58,88.58,88.57,88.57,6320.0,58.7913,58.7913,58.7847,58.7847,6320.0
2017-08-03 11:50:00,88.57,88.58,88.56,88.58,5265.0,58.7847,58.7913,58.778,58.7913,5265.0
2017-08-03 11:55:00,88.58,88.58,88.56,88.57,7482.0,58.7913,58.7913,58.778,58.7847,7482.0
2017-08-03 12:00:00,88.56,88.58,88.56,88.58,171000.0,58.778,58.7913,58.778,58.7913,171000.0
2017-08-03 12:05:00,88.58,88.58,88.57,88.58,5070.0,58.7913,58.7913,58.7847,58.7913,5070.0
2017-08-03 12:10:00,88.58,88.58,88.55,88.56,138947.0,58.7913,58.7913,58.7714,58.778,138947.0
2017-08-03 12:15:00,88.56,88.57,88.55,88.55,56772.0,58.778,58.7847,58.7714,58.7714,56772.0
2017-08-03 12:20:00,88.56,88.56,88.55,88.55,11364.0,58.778,58.778,58.7714,58.7714,11364.0
2017-08-03 12:25:00,88.56,88.57,88.52,88.53,91497.0,58.778,58.7847,58.7515,58.7581,91497.0
2017-08-03 12:30:00,88.53,88.53,88.52,88.53,15667.0,58.7581,58.7581,58.7515,58.7581,15667.0
2017-08-03 12:35:00,88.53,88.56,88.52,88.56,479614.0,58.7581,58.778,58.7515,58.778,479614.0
2017-08-03 12:40:00,88.56,88.57,88.54,88.55,55319.0,58.778,58.7847,58.7648,58.7714,55319.0
2017-08-03 12:45:00,88.55,88.56,88.54,88.55,25359.0,58.7714,58.778,58.7648,58.7714,25359.0
2017-08-03 12:50:00,88.56,88.56,88.55,88.56,58965.0,58.778,58.778,58.7714,58.778,58965.0
2017-08-03 12:55:00,88.56,88.56,88.54,88.55,43630.0,58.778,58.778,58.7648,58.7714,43630.0
2017-08-03 13:00:00,88.55,88.56,88.54,88.55,59149.0,58.7714,58.778,58.7648,58.7714,59149.0
2017-08-03 13:05:00,88.56,88.56,88.54,88.55,18651.0,58.778,58.778,58.7648,58.7714,18651.0
2017-08-03 13:10:00,88.55,88.56,88.54,88.55,40086.0,58.7714,58.778,58.7648,58.7714,40086.0
2017-08-03 13:15:00,88.55,88.55,88.54,88.55,2018.0,58.7714,58.7714,58.7648,58.7714,2018.0
2017-08-03 13:20:00,88.54,88.55,88.54,88.55,3326.0,58.7648,58.7714,58.7648,58.7714,3326.0
2017-08-03 13:25:00,88.55,88.55,88.53,88.55,47040.0,58.7714,58.7714,58.7581,58.7714,47040.0
2017-08-03 13:30:00,88.55,88.55,88.53,88.55,29928.0,58.7714,58.7714,58.7581,58.7714,29928.0
2017-08-03 13:35:00,88.55,88.55,88.54,88.54,12157.0,58.7714,58.7714,58.7648,58.7648,12157.0
2017-08-03 13:40:00,88.55,88.56,88.54,88.56,46851.0,58.7714,58.778,58.7648,58.778,46851.0
2017-08-03 13:45:00,88.56,88.57,88.55,88.56,46664.0,58.778,58.7847,58.7714,58.778,46664.0
2017-08-03 13:50:00,88.56,88.58,88.55,88.57,37462.0,58.778,58.7913,58.7714,58.7847,37462.0
2017-08-03 13:55:00,88.58,88.58,88.57,88.57,20610.0,58.7913,58.7913,58.7847,58.7847,20610.0
2017-08-03 14:00:00,88.58,88.58,88.56,88.58,30125.0,58.7913,58.7913,58.778,58.7913,30125.0
2017-08-03 14:05:00,88.58,88.58,88.57,88.58,10223.0,58.7913,58.7913,58.7847,58.7913,10223.0
2017-08-03 14:10:00,88.57,88.58,88.57,88.58,4072.0,58.7847,58.7913,58.7847,58.7913,4072.0
2017-08-03 14:15:00,88.58,88.58,88.57,88.58,8087.0,58.7913,58.7913,58.7847,58.7913,8087.0
2017-08-03 14:20:00,88.57,88.58,88.57,88.58,4054.0,58.7847,58.7913,58.7847,58.7913,4054.0
2017-08-03 14:25:00,88.58,88.58,88.54,88.55,94377.0,58.7913,58.7913,58.7648,58.7714,94377.0
2017-08-03 14:30:00,88.55,88.56,88.53,88.55,127040.0,58.7714,58.778,58.7581,58.7714,127040.0
2017-08-03 14:35:00,88.55,88.55,88.54,88.55,48709.0,58.7714,58.7714,58.7648,58.7714,48709.0
2017-08-03 14:40:00,88.55,88.56,88.54,88.56,46163.0,58.7714,58.778,58.7648,58.778,46163.0
2017-08-03 14:45:00,88.55,88.56,88.55,88.56,23275.0,58.7714,58.778,58.7714,58.778,23275.0
2017-08-03 14:50:00,88.55,88.56,88.53,88.54,36058.0,58.7714,58.778,58.7581,58.7648,36058.0
2017-08-03 14:55:00,88.55,88.55,88.42,88.52,598450.0,58.7714,58.7714,58.6851,58.7515,598450.0
2017-08-03 15:00:00,88.52,88.53,88.51,88.53,30462.0,58.7515,58.7581,58.7449,58.7581,30462.0
2017-08-03 15:05:00,88.53,88.54,88.52,88.54,28275.0,58.7581,58.7648,58.7515,58.7648,28275.0
2017-08-03 15:10:00,88.54,88.54,88.51,88.53,111913.0,58.7648,58.7648,58.7449,58.7581,111913.0
2017-08-03 15:15:00,88.52,88.53,88.51,88.52,32430.0,58.7515,58.7581,58.7449,58.7515,32430.0
2017-08-03 15:20:00,88.52,88.55,88.51,88.55,107688.0,58.7515,58.7714,58.7449,58.7714,107688.0
2017-08-03 15:25:00,88.55,88.55,88.54,88.55,27790.0,58.7714,58.7714,58.7648,58.7714,27790.0
2017-08-03 15:30:00,88.55,88.55,88.48,88.5,119140.0,58.7714,58.7714,58.725,58.7382,119140.0
2017-08-03 15:35:00,88.5,88.52,88.49,88.51,649503.0,58.7382,58.7515,58.7316,58.7449,649503.0
2017-08-03 15:40:00,88.51,88.51,88.49,88.5,424178.0,58.7449,58.7449,58.7316,58.7382,424178.0
2017-08-03 15:45:00,88.5,88.5,88.49,88.49,94477.0,58.7382,58.7382,58.7316,58.7316,94477.0
2017-08-03 15:50:00,88.5,88.5,88.46,88.47,411189.0,58.7382,58.7382,58.7117,58.7183,411189.0
2017-08-03 15:55:00,88.47,88.49,88.43,88.49,1089384.0,58.7183,58.7316,58.6918,58.7316,1089384.0
2017-08-04 09:30:00,88.48,88.51,88.46,88.5,376691.0,58.725,58.7449,58.7117,58.7382,376691.0
2017-08-04 09:35:00,88.5,88.52,88.5,88.52,50867.0,58.7382,58.7515,58.7382,58.7515,50867.0
2017-08-04 09:40:00,88.52,88.52,88.5,88.5,8657.0,58.7515,58.7515,58.7382,58.7382,8657.0
2017-08-04 09:45:00,88.51,88.52,88.49,88.5,39035.0,58.7449,58.7515,58.7316,58.7382,39035.0
2017-08-04 09:50:00,88.49,88.5,88.49,88.5,17270.0,58.7316,58.7382,58.7316,58.7382,17270.0
2017-08-04 09:55:00,88.5,88.5,88.48,88.5,174943.0,58.7382,58.7382,58.725,58.7382,174943.0
2017-08-04 10:00:00,88.5,88.5,88.45,88.45,182790.0,58.7382,58.7382,58.705,58.705,182790.0
2017-08-04 10:05:00,88.45,88.46,88.41,88.41,335085.0,58.705,58.7117,58.6785,58.6785,335085.0
2017-08-04 10:10:00,88.42,88.44,88.41,88.44,22717.0,58.6851,58.6984,58.6785,58.6984,22717.0
2017-08-04 10:15:00,88.44,88.44,88.41,88.42,51319.0,58.6984,58.6984,58.6785,58.6851,51319.0
2017-08-04 10:20:00,88.42,88.43,88.41,88.42,104815.0,58.6851,58.6918,58.6785,58.6851,104815.0
2017-08-04 10:25:00,88.43,88.48,88.42,88.48,38893.0,58.6918,58.725,58.6851,58.725,38893.0
2017-08-04 10:30:00,88.48,88.52,88.47,88.5,17743.0,58.725,58.7515,58.7183,58.7382,17743.0
2017-08-04 10:35:00,88.5,88.5,88.47,88.48,5246.0,58.7382,58.7382,58.7183,58.725,5246.0
2017-08-04 10:40:00,88.48,88.5,88.47,88.5,38200.0,58.725,58.7382,58.7183,58.7382,38200.0
2017-08-04 10:45:00,88.5,88.5,88.48,88.5,14334.0,58.7382,58.7382,58.725,58.7382,14334.0
2017-08-04 10:50:00,88.5,88.5,88.45,88.46,20138.0,58.7382,58.7382,58.705,58.7117,20138.0
2017-08-04 10:55:00,88.46,88.48,88.46,88.48,24935.0,58.7117,58.725,58.7117,58.725,24935.0
2017-08-04 11:00:00,88.48,88.48,88.46,88.48,51425.0,58.725,58.725,58.7117,58.725,51425.0
2017-08-04 11:05:00,88.48,88.48,88.47,88.47,17616.0,58.725,58.725,58.7183,58.7183,17616.0
2017-08-04 11:10:00,88.48,88.48,88.46,88.47,20155.0,58.725,58.725,58.7117,58.7183,20155.0
2017-08-04 11:15:00,88.47,88.47,88.46,88.46,149999.0,58.7183,58.7183,58.7117,58.7117,149999.0
2017-08-04 11:20:00,88.47,88.47,88.46,88.47,93519.0,58.7183,58.7183,58.7117,58.7183,93519.0
2017-08-04 11:25:00,88.47,88.47,88.46,88.46,51281.0,58.7183,58.7183,58.7117,58.7117,51281.0
2017-08-04 11:30:00,88.46,88.47,88.45,88.45,20280.0,58.7117,58.7183,58.705,58.705,20280.0
2017-08-04 11:35:00,88.45,88.48,88.45,88.48,18075.0,58.705,58.725,58.705,58.725,18075.0
2017-08-04 11:40:00,88.48,88.49,88.47,88.47,11117.0,58.725,58.7316,58.7183,58.7183,11117.0
2017-08-04 11:45:00,88.48,88.48,88.46,88.47,6430.0,58.725,58.725,58.7117,58.7183,6430.0
2017-08-04 11:50:00,88.47,88.47,88.46,88.46,9469.0,58.7183,58.7183,58.7117,58.7117,9469.0
2017-08-04 11:55:00,88.46,88.48,88.46,88.48,19159.0,58.7117,58.725,58.7117,58.725,19159.0
2017-08-04 12:00:00,88.48,88.49,88.48,88.48,9075.0,58.725,58.7316,58.725,58.725,9075.0
2017-08-04 12:05:00,88.48,88.49,88.48,88.48,12818.0,58.725,58.7316,58.725,58.725,12818.0
2017-08-04 12:10:00,88.48,88.49,88.47,88.49,71809.0,58.725,58.7316,58.7183,58.7316,71809.0
2017-08-04 12:15:00,88.48,88.48,88.47,88.48,27735.0,58.725,58.725,58.7183,58.725,27735.0
2017-08-04 12:20:00,88.47,88.48,88.46,88.47,10669.0,58.7183,58.725,58.7117,58.7183,10669.0
2017-08-04 12:25:00,88.47,88.47,88.46,88.47,15089.0,58.7183,58.7183,58.7117,58.7183,15089.0
2017-08-04 12:30:00,88.47,88.47,88.46,88.47,23885.0,58.7183,58.7183,58.7117,58.7183,23885.0
2017-08-04 12:35:00,88.47,88.48,88.46,88.48,25556.0,58.7183,58.725,58.7117,58.725,25556.0
2017-08-04 12:40:00,88.48,88.48,88.47,88.48,12531.0,58.725,58.725,58.7183,58.725,12531.0
2017-08-04 12:45:00,88.48,88.48,88.47,88.48,32155.0,58.725,58.725,58.7183,58.725,32155.0
2017-08-04 12:50:00,88.48,88.48,88.47,88.48,12041.0,58.725,58.725,58.7183,58.725,12041.0
2017-08-04 12:55:00,88.48,88.48,88.47,88.48,36375.0,58.725,58.725,58.7183,58.725,36375.0
2017-08-04 13:00:00,88.48,88.49,88.47,88.48,36988.0,58.725,58.7316,58.7183,58.725,36988.0
2017-08-04 13:05:00,88.48,88.49,88.48,88.48,23909.0,58.725,58.7316,58.725,58.725,23909.0
2017-08-04 13:10:00,88.48,88.49,88.48,88.48,12918.0,58.725,58.7316,58.725,58.725,12918.0
2017-08-04 13:15:00,88.48,88.49,88.47,88.47,10769.0,58.725,58.7316,58.7183,58.7183,10769.0
2017-08-04 13:20:00,88.48,88.48,88.46,88.47,56850.0,58.725,58.725,58.7117,58.7183,56850.0
2017-08-04 13:25:00,88.47,88.47,88.46,88.47,12768.0,58.7183,58.7183,58.7117,58.7183,12768.0
2017-08-04 13:30:00,88.47,88.47,88.46,88.47,11306.0,58.7183,58.7183,58.7117,58.7183,11306.0
2017-08-04 13:35:00,88.47,88.47,88.46,88.47,15986.0,58.7183,58.7183,58.7117,58.7183,15986.0
2017-08-04 13:40:00,88.47,88.47,88.46,88.47,12091.0,58.7183,58.7183,58.7117,58.7183,12091.0
2017-08-04 13:45:00,88.47,88.47,88.46,88.47,9826.0,58.7183,58.7183,58.7117,58.7183,9826.0
2017-08-04 13:50:00,88.47,88.47,88.46,88.47,9550.0,58.7183,58.7183,58.7117,58.7183,9550.0
2017-08-04 13:55:00,88.47,88.49,88.46,88.49,39871.0,58.7183,58.7316,58.7117,58.7316,39871.0
2017-08-04 14:00:00,88.48,88.49,88.48,88.48,20401.0,58.725,58.7316,58.725,58.725,20401.0
2017-08-04 14:05:00,88.48,88.49,88.46,88.47,23832.0,58.725,58.7316,58.7117,58.7183,23832.0
2017-08-04 14:10:00,88.47,88.47,88.46,88.47,8944.0,58.7183,58.7183,58.7117,58.7183,8944.0
2017-08-04 14:15:00,88.47,88.47,88.46,88.46,29888.0,58.7183,58.7183,58.7117,58.7117,29888.0
2017-08-04 14:20:00,88.47,88.47,88.46,88.47,13102.0,58.7183,58.7183,58.7117,58.7183,13102.0
2017-08-04 14:25:00,88.47,88.47,88.45,88.45,9609.0,58.7183,58.7183,58.705,58.705,9609.0
2017-08-04 14:30:00,88.45,88.46,88.45,88.45,17668.0,58.705,58.7117,58.705,58.705,17668.0
2017-08-04 14:35:00,88.45,88.46,88.44,88.45,22734.0,58.705,58.7117,58.6984,58.705,22734.0
2017-08-04 14:40:00,88.46,88.46,88.45,88.45,16820.0,58.7117,58.7117,58.705,58.705,16820.0
2017-08-04 14:45:00,88.45,88.46,88.44,88.44,19204.0,58.705,58.7117,58.6984,58.6984,19204.0
2017-08-04 14:50:00,88.44,88.45,88.43,88.44,26255.0,58.6984,58.705,58.6918,58.6984,26255.0
2017-08-04 14:55:00,88.43,88.44,88.41,88.42,99341.0,58.6918,58.6984,58.6785,58.6851,99341.0
2017-08-04 15:00:00,88.42,88.44,88.42,88.44,215154.0,58.6851,58.6984,58.6851,58.6984,215154.0
2017-08-04 15:05:00,88.44,88.44,88.42,88.42,285130.0,58.6984,58.6984,58.6851,58.6851,285130.0
2017-08-04 15:10:00,88.42,88.43,88.42,88.42,25412.0,58.6851,58.6918,58.6851,58.6851,25412.0
2017-08-04 15:15:00,88.42,88.43,88.42,88.42,98408.0,58.6851,58.6918,58.6851,58.6851,98408.0
2017-08-04 15:20:00,88.42,88.43,88.42,88.42,20161.0,58.6851,58.6918,58.6851,58.6851,20161.0
2017-08-04 15:25:00,88.42,88.43,88.42,88.42,21892.0,58.6851,58.6918,58.6851,58.6851,21892.0
2017-08-04 15:30:00,88.42,88.44,88.42,88.44,134713.0,58.6851,58.6984,58.6851,58.6984,134713.0
2017-08-04 15:35:00,88.44,88.44,88.42,88.42,14523.0,58.6984,58.6984,58.6851,58.6851,14523.0
2017-08-04 15:40:00,88.42,88.43,88.42,88.42,33219.0,58.6851,58.6918,58.6851,58.6851,33219.0
2017-08-04 15:45:00,88.42,88.43,88.42,88.42,46415.0,58.6851,58.6918,58.6851,58.6851,46415.0
2017-08-04 15:50:00,88.42,88.47,88.42,88.46,172955.0,58.6851,58.7183,58.6851,58.7117,172955.0
2017-08-04 15:55:00,88.45,88.49,88.45,88.48,716395.0,58.705,58.7316,58.705,58.725,716395.0
2017-08-07 09:30:00,88.5,88.5,88.42,88.47,29108.0,58.7382,58.7382,58.6851,58.7183,29108.0
2017-08-07 09:35:00,88.47,88.48,88.45,88.48,19176.0,58.7183,58.725,58.705,58.725,19176.0
2017-08-07 09:40:00,88.47,88.48,88.46,88.48,28892.0,58.7183,58.725,58.7117,58.725,28892.0
2017-08-07 09:45:00,88.47,88.5,88.47,88.49,16234.0,58.7183,58.7382,58.7183,58.7316,16234.0
2017-08-07 09:50:00,88.5,88.5,88.48,88.48,41823.0,58.7382,58.7382,58.725,58.725,41823.0
2017-08-07 09:55:00,88.48,88.49,88.48,88.48,82112.0,58.725,58.7316,58.725,58.725,82112.0
2017-08-07 10:00:00,88.49,88.49,88.48,88.48,17269.0,58.7316,58.7316,58.725,58.725,17269.0
2017-08-07 10:05:00,88.48,88.49,88.46,88.46,16990.0,58.725,58.7316,58.7117,58.7117,16990.0
2017-08-07 10:10:00,88.46,88.46,88.45,88.45,19826.0,58.7117,58.7117,58.705,58.705,19826.0
2017-08-07 10:15:00,88.46,88.46,88.44,88.45,29276.0,58.7117,58.7117,58.6984,58.705,29276.0
2017-08-07 10:20:00,88.45,88.45,88.43,88.45,71666.0,58.705,58.705,58.6918,58.705,71666.0
2017-08-07 10:25:00,88.44,88.45,88.44,88.45,31605.0,58.6984,58.705,58.6984,58.705,31605.0
2017-08-07 10:30:00,88.44,88.45,88.44,88.44,40427.0,58.6984,58.705,58.6984,58.6984,40427.0
2017-08-07 10:35:00,88.44,88.45,88.43,88.44,40402.0,58.6984,58.705,58.6918,58.6984,40402.0
2017-08-07 10:40:00,88.44,88.44,88.41,88.41,90784.0,58.6984,58.6984,58.6785,58.6785,90784.0
2017-08-07 10:45:00,88.41,88.42,88.4,88.41,39684.0,58.6785,58.6851,58.6719,58.6785,39684.0
2017-08-07 10:50:00,88.41,88.42,88.4,88.42,31309.0,58.6785,58.6851,58.6719,58.6851,31309.0
2017-08-07 10:55:00,88.42,88.43,88.41,88.42,40185.0,58.6851,58.6918,58.6785,58.6851,40185.0
2017-08-07 11:00:00,88.42,88.43,88.41,88.41,37691.0,58.6851,58.6918,58.6785,58.6785,37691.0
2017-08-07 11:05:00,88.41,88.42,88.41,88.42,38355.0,58.6785,58.6851,58.6785,58.6851,38355.0
2017-08-07 11:10:00,88.41,88.42,88.41,88.41,39815.0,58.6785,58.6851,58.6785,58.6785,39815.0
2017-08-07 11:15:00,88.41,88.42,88.41,88.42,33337.0,58.6785,58.6851,58.6785,58.6851,33337.0
2017-08-07 11:20:00,88.41,88.43,88.41,88.42,37698.0,58.6785,58.6918,58.6785,58.6851,37698.0
2017-08-07 11:25:00,88.43,88.43,88.41,88.41,28672.0,58.6918,58.6918,58.6785,58.6785,28672.0
2017-08-07 11:30:00,88.41,88.42,88.4,88.41,45530.0,58.6785,58.6851,58.6719,58.6785,45530.0
2017-08-07 11:35:00,88.41,88.43,88.41,88.42,26048.0,58.6785,58.6918,58.6785,58.6851,26048.0
2017-08-07 11:40:00,88.42,88.43,88.42,88.42,32629.0,58.6851,58.6918,58.6851,58.6851,32629.0
2017-08-07 11:45:00,88.42,88.45,88.42,88.43,78645.0,58.6851,58.705,58.6851,58.6918,78645.0
2017-08-07 11:50:00,88.43,88.44,88.42,88.42,76067.0,58.6918,58.6984,58.6851,58.6851,76067.0
2017-08-07 11:55:00,88.42,88.43,88.41,88.42,32400.0,58.6851,58.6918,58.6785,58.6851,32400.0
2017-08-07 12:00:00,88.42,88.42,88.41,88.42,12248.0,58.6851,58.6851,58.6785,58.6851,12248.0
2017-08-07 12:05:00,88.41,88.42,88.41,88.42,36064.0,58.6785,58.6851,58.6785,58.6851,36064.0
2017-08-07 12:10:00,88.42,88.42,88.41,88.42,25833.0,58.6851,58.6851,58.6785,58.6851,25833.0
2017-08-07 12:15:00,88.42,88.43,88.41,88.42,32197.0,58.6851,58.6918,58.6785,58.6851,32197.0
2017-08-07 12:20:00,88.42,88.43,88.41,88.42,18757.0,58.6851,58.6918,58.6785,58.6851,18757.0
2017-08-07 12:25:00,88.41,88.42,88.4,88.4,44295.0,58.6785,58.6851,58.6719,58.6719,44295.0
2017-08-07 12:30:00,88.41,88.41,88.4,88.4,22273.0,58.6785,58.6785,58.6719,58.6719,22273.0
2017-08-07 12:35:00,88.41,88.41,88.4,88.4,18925.0,58.6785,58.6785,58.6719,58.6719,18925.0
2017-08-07 12:40:00,88.4,88.41,88.4,88.41,17263.0,58.6719,58.6785,58.6719,58.6785,17263.0
2017-08-07 12:45:00,88.4,88.41,88.4,88.41,17142.0,58.6719,58.6785,58.6719,58.6785,17142.0
2017-08-07 12:50:00,88.41,88.42,88.4,88.42,34037.0,58.6785,58.6851,58.6719,58.6851,34037.0
2017-08-07 12:55:00,88.42,88.42,88.41,88.42,12727.0,58.6851,58.6851,58.6785,58.6851,12727.0
2017-08-07 13:00:00,88.42,88.44,88.41,88.43,36625.0,58.6851,58.6984,58.6785,58.6918,36625.0
2017-08-07 13:05:00,88.44,88.44,88.42,88.43,40479.0,58.6984,58.6984,58.6851,58.6918,40479.0
2017-08-07 13:10:00,88.44,88.44,88.43,88.43,24764.0,58.6984,58.6984,58.6918,58.6918,24764.0
2017-08-07 13:15:00,88.43,88.44,88.43,88.43,17206.0,58.6918,58.6984,58.6918,58.6918,17206.0
2017-08-07 13:20:00,88.43,88.44,88.43,88.44,16414.0,58.6918,58.6984,58.6918,58.6984,16414.0
2017-08-07 13:25:00,88.43,88.44,88.43,88.43,27478.0,58.6918,58.6984,58.6918,58.6918,27478.0
2017-08-07 13:30:00,88.44,88.44,88.43,88.43,25525.0,58.6984,58.6984,58.6918,58.6918,25525.0
2017-08-07 13:35:00,88.44,88.44,88.43,88.43,16267.0,58.6984,58.6984,58.6918,58.6918,16267.0
2017-08-07 13:40:00,88.43,88.44,88.42,88.42,21467.0,58.6918,58.6984,58.6851,58.6851,21467.0
2017-08-07 13:45:00,88.42,88.43,88.41,88.42,65237.0,58.6851,58.6918,58.6785,58.6851,65237.0
2017-08-07 13:50:00,88.42,88.43,88.42,88.42,64282.0,58.6851,58.6918,58.6851,58.6851,64282.0
2017-08-07 13:55:00,88.42,88.43,88.42,88.42,19272.0,58.6851,58.6918,58.6851,58.6851,19272.0
2017-08-07 14:00:00,88.42,88.43,88.42,88.42,39362.0,58.6851,58.6918,58.6851,58.6851,39362.0
2017-08-07 14:05:00,88.42,88.43,88.42,88.42,30085.0,58.6851,58.6918,58.6851,58.6851,30085.0
2017-08-07 14:10:00,88.42,88.43,88.42,88.42,31990.0,58.6851,58.6918,58.6851,58.6851,31990.0
2017-08-07 14:15:00,88.42,88.43,88.42,88.42,20648.0,58.6851,58.6918,58.6851,58.6851,20648.0
2017-08-07 14:20:00,88.42,88.43,88.42,88.42,30043.0,58.6851,58.6918,58.6851,58.6851,30043.0
2017-08-07 14:25:00,88.43,88.44,88.42,88.43,60931.0,58.6918,58.6984,58.6851,58.6918,60931.0
2017-08-07 14:30:00,88.43,88.44,88.42,88.43,25122.0,58.6918,58.6984,58.6851,58.6918,25122.0
2017-08-07 14:35:00,88.42,88.44,88.42,88.43,573923.0,58.6851,58.6984,58.6851,58.6918,573923.0
2017-08-07 14:40:00,88.43,88.44,88.43,88.43,28383.0,58.6918,58.6984,58.6918,58.6918,28383.0
2017-08-07 14:45:00,88.43,88.44,88.43,88.44,32957.0,58.6918,58.6984,58.6918,58.6984,32957.0
2017-08-07 14:50:00,88.43,88.44,88.43,88.43,49880.0,58.6918,58.6984,58.6918,58.6918,49880.0
2017-08-07 14:55:00,88.44,88.44,88.43,88.43,19757.0,58.6984,58.6984,58.6918,58.6918,19757.0
2017-08-07 15:00:00,88.44,88.44,88.42,88.42,145940.0,58.6984,58.6984,58.6851,58.6851,145940.0
2017-08-07 15:05:00,88.42,88.43,88.42,88.43,46914.0,58.6851,58.6918,58.6851,58.6918,46914.0
2017-08-07 15:10:00,88.42,88.44,88.42,88.42,90735.0,58.6851,58.6984,58.6851,58.6851,90735.0
2017-08-07 15:15:00,88.42,88.43,88.41,88.42,84469.0,58.6851,58.6918,58.6785,58.6851,84469.0
2017-08-07 15:20:00,88.41,88.43,88.41,88.42,59921.0,58.6785,58.6918,58.6785,58.6851,59921.0
2017-08-07 15:25:00,88.42,88.44,88.42,88.44,165280.0,58.6851,58.6984,58.6851,58.6984,165280.0
2017-08-07 15:30:00,88.44,88.44,88.43,88.43,53155.0,58.6984,58.6984,58.6918,58.6918,53155.0
2017-08-07 15:35:00,88.43,88.43,88.42,88.43,70550.0,58.6918,58.6918,58.6851,58.6918,70550.0
2017-08-07 15:40:00,88.42,88.43,88.42,88.43,76655.0,58.6851,58.6918,58.6851,58.6918,76655.0
2017-08-07 15:45:00,88.42,88.44,88.42,88.43,130819.0,58.6851,58.6984,58.6851,58.6918,130819.0
2017-08-07 15:50:00,88.44,88.44,88.42,88.43,111026.0,58.6984,58.6984,58.6851,58.6918,111026.0
2017-08-07 15:55:00,88.43,88.46,88.43,88.46,407995.0,58.6918,58.7117,58.6918,58.7117,407995.0
2017-08-08 09:30:00,88.42,88.5,88.4,88.42,154482.0,58.6851,58.7382,58.6719,58.6851,154482.0
2017-08-08 09:35:00,88.42,88.42,88.4,88.4,61881.0,58.6851,58.6851,58.6719,58.6719,61881.0
2017-08-08 09:40:00,88.4,88.44,88.37,88.43,83726.0,58.6719,58.6984,58.6519,58.6918,83726.0
2017-08-08 09:45:00,88.44,88.44,88.39,88.41,239315.0,58.6984,58.6984,58.6652,58.6785,239315.0
2017-08-08 09:50:00,88.41,88.44,88.4,88.42,83903.0,58.6785,58.6984,58.6719,58.6851,83903.0
2017-08-08 09:55:00,88.42,88.42,88.41,88.42,24278.0,58.6851,58.6851,58.6785,58.6851,24278.0
2017-08-08 10:00:00,88.42,88.43,88.41,88.42,16287.0,58.6851,58.6918,58.6785,58.6851,16287.0
2017-08-08 10:05:00,88.43,88.43,88.4,88.42,49390.0,58.6918,58.6918,58.6719,58.6851,49390.0
2017-08-08 10:10:00,88.42,88.42,88.41,88.41,20141.0,58.6851,58.6851,58.6785,58.6785,20141.0
2017-08-08 10:15:00,88.41,88.44,88.41,88.44,29774.0,58.6785,58.6984,58.6785,58.6984,29774.0
2017-08-08 10:20:00,88.44,88.46,88.42,88.44,140143.0,58.6984,58.7117,58.6851,58.6984,140143.0
2017-08-08 10:25:00,88.43,88.46,88.43,88.45,34959.0,58.6918,58.7117,58.6918,58.705,34959.0
2017-08-08 10:30:00,88.45,88.46,88.42,88.42,72329.0,58.705,58.7117,58.6851,58.6851,72329.0
2017-08-08 10:35:00,88.42,88.44,88.42,88.44,30599.0,58.6851,58.6984,58.6851,58.6984,30599.0
2017-08-08 10:40:00,88.44,88.44,88.43,88.44,6995.0,58.6984,58.6984,58.6918,58.6984,6995.0
2017-08-08 10:45:00,88.44,88.45,88.43,88.44,28979.0,58.6984,58.705,58.6918,58.6984,28979.0
2017-08-08 10:50:00,88.44,88.44,88.43,88.43,856826.0,58.6984,58.6984,58.6918,58.6918,856826.0
2017-08-08 10:55:00,88.43,88.45,88.41,88.43,732797.0,58.6918,58.705,58.6785,58.6918,732797.0
2017-08-08 11:00:00,88.44,88.45,88.42,88.42,968714.0,58.6984,58.705,58.6851,58.6851,968714.0
2017-08-08 11:05:00,88.42,88.44,88.42,88.43,704372.0,58.6851,58.6984,58.6851,58.6918,704372.0
2017-08-08 11:10:00,88.43,88.44,88.42,88.42,58773.0,58.6918,58.6984,58.6851,58.6851,58773.0
2017-08-08 11:15:00,88.42,88.43,88.42,88.42,66015.0,58.6851,58.6918,58.6851,58.6851,66015.0
2017-08-08 11:20:00,88.42,88.43,88.42,88.42,103688.0,58.6851,58.6918,58.6851,58.6851,103688.0
2017-08-08 11:25:00,88.42,88.43,88.42,88.42,27241.0,58.6851,58.6918,58.6851,58.6851,27241.0
2017-08-08 11:30:00,88.42,88.44,88.42,88.42,77649.0,58.6851,58.6984,58.6851,58.6851,77649.0
2017-08-08 11:35:00,88.42,88.44,88.41,88.42,354542.0,58.6851,58.6984,58.6785,58.6851,354542.0
2017-08-08 11:40:00,88.42,88.43,88.4,88.41,615845.0,58.6851,58.6918,58.6719,58.6785,615845.0
2017-08-08 11:45:00,88.42,88.42,88.41,88.42,95796.0,58.6851,58.6851,58.6785,58.6851,95796.0
2017-08-08 11:50:00,88.42,88.42,88.41,88.42,53621.0,58.6851,58.6851,58.6785,58.6851,53621.0
2017-08-08 11:55:00,88.41,88.43,88.41,88.42,65634.0,58.6785,58.6918,58.6785,58.6851,65634.0
2017-08-08 12:00:00,88.42,88.43,88.41,88.41,42393.0,58.6851,58.6918,58.6785,58.6785,42393.0
2017-08-08 12:05:00,88.41,88.42,88.41,88.41,26761.0,58.6785,58.6851,58.6785,58.6785,26761.0
2017-08-08 12:10:00,88.41,88.42,88.41,88.41,10710.0,58.6785,58.6851,58.6785,58.6785,10710.0
2017-08-08 12:15:00,88.41,88.42,88.41,88.42,30971.0,58.6785,58.6851,58.6785,58.6851,30971.0
2017-08-08 12:20:00,88.41,88.42,88.41,88.42,7748.0,58.6785,58.6851,58.6785,58.6851,7748.0
2017-08-08 12:25:00,88.41,88.44,88.41,88.44,143981.0,58.6785,58.6984,58.6785,58.6984,143981.0
2017-08-08 12:30:00,88.44,88.44,88.41,88.41,38545.0,58.6984,58.6984,58.6785,58.6785,38545.0
2017-08-08 12:35:00,88.42,88.42,88.4,88.4,82787.0,58.6851,58.6851,58.6719,58.6719,82787.0
2017-08-08 12:40:00,88.4,88.41,88.39,88.4,52228.0,58.6719,58.6785,58.6652,58.6719,52228.0
2017-08-08 12:45:00,88.4,88.41,88.37,88.38,147766.0,58.6719,58.6785,58.6519,58.6586,147766.0
2017-08-08 12:50:00,88.38,88.38,88.37,88.37,38789.0,58.6586,58.6586,58.6519,58.6519,38789.0
2017-08-08 12:55:00,88.37,88.38,88.36,88.37,130781.0,58.6519,58.6586,58.6453,58.6519,130781.0
2017-08-08 13:00:00,88.36,88.37,88.32,88.32,88446.0,58.6453,58.6519,58.6188,58.6188,88446.0
2017-08-08 13:05:00,88.32,88.34,88.31,88.34,135062.0,58.6188,58.632,58.6121,58.632,135062.0
2017-08-08 13:10:00,88.34,88.36,88.33,88.36,371769.0,58.632,58.6453,58.6254,58.6453,371769.0
2017-08-08 13:15:00,88.36,88.36,88.35,88.36,22741.0,58.6453,58.6453,58.6387,58.6453,22741.0
2017-08-08 13:20:00,88.36,88.36,88.35,88.36,25116.0,58.6453,58.6453,58.6387,58.6453,25116.0
2017-08-08 13:25:00,88.35,88.36,88.35,88.36,76451.0,58.6387,58.6453,58.6387,58.6453,76451.0
2017-08-08 13:30:00,88.36,88.36,88.35,88.35,88945.0,58.6453,58.6453,58.6387,58.6387,88945.0
2017-08-08 13:35:00,88.36,88.36,88.35,88.36,11159.0,58.6453,58.6453,58.6387,58.6453,11159.0
2017-08-08 13:40:00,88.35,88.37,88.35,88.37,13324.0,58.6387,58.6519,58.6387,58.6519,13324.0
2017-08-08 13:45:00,88.37,88.37,88.36,88.36,29306.0,58.6519,58.6519,58.6453,58.6453,29306.0
2017-08-08 13:50:00,88.37,88.37,88.36,88.36,25109.0,58.6519,58.6519,58.6453,58.6453,25109.0
2017-08-08 13:55:00,88.37,88.37,88.35,88.36,42061.0,58.6519,58.6519,58.6387,58.6453,42061.0
2017-08-08 14:00:00,88.36,88.36,88.34,88.34,199219.0,58.6453,58.6453,58.632,58.632,199219.0
2017-08-08 14:05:00,88.34,88.35,88.33,88.33,741367.0,58.632,58.6387,58.6254,58.6254,741367.0
2017-08-08 14:10:00,88.33,88.34,88.33,88.33,54703.0,58.6254,58.632,58.6254,58.6254,54703.0
2017-08-08 14:15:00,88.33,88.34,88.32,88.33,83409.0,58.6254,58.632,58.6188,58.6254,83409.0
2017-08-08 14:20:00,88.33,88.34,88.33,88.34,52022.0,58.6254,58.632,58.6254,58.632,52022.0
2017-08-08 14:25:00,88.33,88.34,88.3,88.31,147576.0,58.6254,58.632,58.6055,58.6121,147576.0
2017-08-08 14:30:00,88.31,88.33,88.3,88.32,97042.0,58.6121,58.6254,58.6055,58.6188,97042.0
2017-08-08 14:35:00,88.32,88.33,88.31,88.31,59442.0,58.6188,58.6254,58.6121,58.6121,59442.0
2017-08-08 14:40:00,88.31,88.31,88.28,88.28,74348.0,58.6121,58.6121,58.5922,58.5922,74348.0
2017-08-08 14:45:00,88.29,88.29,88.26,88.26,53182.0,58.5988,58.5988,58.5789,58.5789,53182.0
2017-08-08 14:50:00,88.26,88.27,88.24,88.25,91073.0,58.5789,58.5856,58.5657,58.5723,91073.0
2017-08-08 14:55:00,88.26,88.26,88.22,88.22,97830.0,58.5789,58.5789,58.5524,58.5524,97830.0
2017-08-08 15:00:00,88.22,88.23,88.2,88.21,136095.0,58.5524,58.559,58.5391,58.5457,136095.0
2017-08-08 15:05:00,88.22,88.24,88.18,88.19,662827.0,58.5524,58.5657,58.5258,58.5325,662827.0
2017-08-08 15:10:00,88.19,88.2,88.18,88.19,358875.0,58.5325,58.5391,58.5258,58.5325,358875.0
2017-08-08 15:15:00,88.19,88.2,88.18,88.19,224022.0,58.5325,58.5391,58.5258,58.5325,224022.0
2017-08-08 15:20:00,88.18,88.19,88.17,88.17,231916.0,58.5258,58.5325,58.5192,58.5192,231916.0
2017-08-08 15:25:00,88.17,88.18,88.16,88.17,312422.0,58.5192,58.5258,58.5126,58.5192,312422.0
2017-08-08 15:30:00,88.17,88.17,88.06,88.09,508614.0,58.5192,58.5192,58.4462,58.4661,508614.0
2017-08-08 15:35:00,88.09,88.13,88.05,88.12,355446.0,58.4661,58.4927,58.4396,58.486,355446.0
2017-08-08 15:40:00,88.13,88.13,88.07,88.12,816190.0,58.4927,58.4927,58.4528,58.486,816190.0
2017-08-08 15:45:00,88.12,88.16,88.11,88.14,220499.0,58.486,58.5126,58.4794,58.4993,220499.0
2017-08-08 15:50:00,88.14,88.14,88.07,88.09,421249.0,58.4993,58.4993,58.4528,58.4661,421249.0
2017-08-08 15:55:00,88.09,88.11,87.99,88.11,1584110.0,58.4661,58.4794,58.3997,58.4794,1584110.0
2017-08-09 09:30:00,87.9,87.93,87.85,87.88,500123.0,58.34,58.3599,58.3068,58.3267,500123.0
2017-08-09 09:35:00,87.88,87.89,87.87,87.87,411311.0,58.3267,58.3334,58.3201,58.3201,411311.0
2017-08-09 09:40:00,87.88,87.88,87.81,87.84,351908.0,58.3267,58.3267,58.2803,58.3002,351908.0
2017-08-09 09:45:00,87.83,87.86,87.79,87.83,591117.0,58.2935,58.3135,58.267,58.2935,591117.0
2017-08-09 09:50:00,87.84,87.88,87.83,87.87,589452.0,58.3002,58.3267,58.2935,58.3201,589452.0
2017-08-09 09:55:00,87.87,87.95,87.87,87.92,191543.0,58.3201,58.3732,58.3201,58.3533,191543.0
2017-08-09 10:00:00,87.92,87.93,87.89,87.89,256242.0,58.3533,58.3599,58.3334,58.3334,256242.0
2017-08-09 10:05:00,87.88,87.89,87.87,87.89,155862.0,58.3267,58.3334,58.3201,58.3334,155862.0
2017-08-09 10:10:00,87.89,87.89,87.87,87.89,275927.0,58.3334,58.3334,58.3201,58.3334,275927.0
2017-08-09 10:15:00,87.88,87.91,87.87,87.9,326922.0,58.3267,58.3466,58.3201,58.34,326922.0
2017-08-09 10:20:00,87.9,87.93,87.9,87.93,78615.0,58.34,58.3599,58.34,58.3599,78615.0
2017-08-09 10:25:00,87.92,87.93,87.9,87.92,60069.0,58.3533,58.3599,58.34,58.3533,60069.0
2017-08-09 10:30:00,87.91,87.98,87.9,87.96,158422.0,58.3466,58.3931,58.34,58.3798,158422.0
2017-08-09 10:35:00,87.96,87.97,87.9,87.91,201214.0,58.3798,58.3865,58.34,58.3466,201214.0
2017-08-09 10:40:00,87.91,87.92,87.89,87.9,201765.0,58.3466,58.3533,58.3334,58.34,201765.0
2017-08-09 10:45:00,87.9,87.91,87.88,87.89,110836.0,58.34,58.3466,58.3267,58.3334,110836.0
2017-08-09 10:50:00,87.89,87.89,87.87,87.89,101601.0,58.3334,58.3334,58.3201,58.3334,101601.0
2017-08-09 10:55:00,87.89,87.9,87.87,87.88,117831.0,58.3334,58.34,58.3201,58.3267,117831.0
2017-08-09 11:00:00,87.89,87.91,87.87,87.9,431601.0,58.3334,58.3466,58.3201,58.34,431601.0
2017-08-09 11:05:00,87.9,87.94,87.9,87.91,259261.0,58.34,58.3665,58.34,58.3466,259261.0
2017-08-09 11:10:00,87.9,87.91,87.86,87.89,131758.0,58.34,58.3466,58.3135,58.3334,131758.0
2017-08-09 11:15:00,87.88,87.89,87.87,87.87,108852.0,58.3267,58.3334,58.3201,58.3201,108852.0
2017-08-09 11:20:00,87.87,87.89,87.87,87.89,62939.0,58.3201,58.3334,58.3201,58.3334,62939.0
2017-08-09 11:25:00,87.89,87.89,87.87,87.88,43201.0,58.3334,58.3334,58.3201,58.3267,43201.0
2017-08-09 11:30:00,87.88,87.88,87.86,87.88,170356.0,58.3267,58.3267,58.3135,58.3267,170356.0
2017-08-09 11:35:00,87.88,87.88,87.85,87.86,114566.0,58.3267,58.3267,58.3068,58.3135,114566.0
2017-08-09 11:40:00,87.87,87.87,87.85,87.85,41298.0,58.3201,58.3201,58.3068,58.3068,41298.0
2017-08-09 11:45:00,87.86,87.86,87.83,87.84,78533.0,58.3135,58.3135,58.2935,58.3002,78533.0
2017-08-09 11:50:00,87.83,87.86,87.81,87.86,276333.0,58.2935,58.3135,58.2803,58.3135,276333.0
2017-08-09 11:55:00,87.86,87.87,87.85,87.87,150469.0,58.3135,58.3201,58.3068,58.3201,150469.0
2017-08-09 12:00:00,87.87,87.87,87.85,87.86,17775.0,58.3201,58.3201,58.3068,58.3135,17775.0
2017-08-09 12:05:00,87.86,87.86,87.84,87.85,69346.0,58.3135,58.3135,58.3002,58.3068,69346.0
2017-08-09 12:10:00,87.85,87.86,87.85,87.86,13945.0,58.3068,58.3135,58.3068,58.3135,13945.0
2017-08-09 12:15:00,87.86,87.89,87.85,87.89,93657.0,58.3135,58.3334,58.3068,58.3334,93657.0
2017-08-09 12:20:00,87.88,87.92,87.88,87.9,453430.0,58.3267,58.3533,58.3267,58.34,453430.0
2017-08-09 12:25:00,87.89,87.9,87.88,87.89,40319.0,58.3334,58.34,58.3267,58.3334,40319.0
2017-08-09 12:30:00,87.89,87.9,87.89,87.9,9723.0,58.3334,58.34,58.3334,58.34,9723.0
2017-08-09 12:35:00,87.9,87.9,87.87,87.88,59227.0,58.34,58.34,58.3201,58.3267,59227.0
2017-08-09 12:40:00,87.87,87.89,87.86,87.88,94795.0,58.3201,58.3334,58.3135,58.3267,94795.0
2017-08-09 12:45:00,87.88,87.88,87.86,87.87,6564.0,58.3267,58.3267,58.3135,58.3201,6564.0
2017-08-09 12:50:00,87.87,87.87,87.86,87.87,19563.0,58.3201,58.3201,58.3135,58.3201,19563.0
2017-08-09 12:55:00,87.86,87.87,87.85,87.87,56262.0,58.3135,58.3201,58.3068,58.3201,56262.0
2017-08-09 13:00:00,87.87,87.88,87.86,87.88,23571.0,58.3201,58.3267,58.3135,58.3267,23571.0
2017-08-09 13:05:00,87.87,87.88,87.86,87.87,10336.0,58.3201,58.3267,58.3135,58.3201,10336.0
2017-08-09 13:10:00,87.86,87.87,87.86,87.86,12113.0,58.3135,58.3201,58.3135,58.3135,12113.0
2017-08-09 13:15:00,87.87,87.87,87.85,87.86,316114.0,58.3201,58.3201,58.3068,58.3135,316114.0
2017-08-09 13:20:00,87.86,87.88,87.85,87.88,57522.0,58.3135,58.3267,58.3068,58.3267,57522.0
2017-08-09 13:25:00,87.88,87.88,87.86,87.87,12512.0,58.3267,58.3267,58.3135,58.3201,12512.0
2017-08-09 13:30:00,87.87,87.87,87.85,87.87,61225.0,58.3201,58.3201,58.3068,58.3201,61225.0
2017-08-09 13:35:00,87.86,87.87,87.85,87.86,66510.0,58.3135,58.3201,58.3068,58.3135,66510.0
2017-08-09 13:40:00,87.86,87.87,87.85,87.86,54601.0,58.3135,58.3201,58.3068,58.3135,54601.0
2017-08-09 13:45:00,87.87,87.87,87.85,87.87,31362.0,58.3201,58.3201,58.3068,58.3201,31362.0
2017-08-09 13:50:00,87.86,87.87,87.85,87.87,58532.0,58.3135,58.3201,58.3068,58.3201,58532.0
2017-08-09 13:55:00,87.86,87.87,87.85,87.85,125251.0,58.3135,58.3201,58.3068,58.3068,125251.0
2017-08-09 14:00:00,87.85,87.86,87.83,87.84,157941.0,58.3068,58.3135,58.2935,58.3002,157941.0
2017-08-09 14:05:00,87.83,87.84,87.82,87.82,82251.0,58.2935,58.3002,58.2869,58.2869,82251.0
2017-08-09 14:10:00,87.82,87.83,87.8,87.81,184772.0,58.2869,58.2935,58.2736,58.2803,184772.0
2017-08-09 14:15:00,87.81,87.82,87.8,87.81,64621.0,58.2803,58.2869,58.2736,58.2803,64621.0
2017-08-09 14:20:00,87.8,87.82,87.8,87.81,64907.0,58.2736,58.2869,58.2736,58.2803,64907.0
2017-08-09 14:25:00,87.81,87.82,87.81,87.82,24138.0,58.2803,58.2869,58.2803,58.2869,24138.0
2017-08-09 14:30:00,87.81,87.82,87.79,87.8,343912.0,58.2803,58.2869,58.267,58.2736,343912.0
2017-08-09 14:35:00,87.8,87.8,87.78,87.79,48510.0,58.2736,58.2736,58.2604,58.267,48510.0
2017-08-09 14:40:00,87.79,87.81,87.78,87.8,137532.0,58.267,58.2803,58.2604,58.2736,137532.0
2017-08-09 14:45:00,87.8,87.81,87.77,87.8,130936.0,58.2736,58.2803,58.2537,58.2736,130936.0
2017-08-09 14:50:00,87.8,87.8,87.79,87.8,11519.0,58.2736,58.2736,58.267,58.2736,11519.0
2017-08-09 14:55:00,87.8,87.8,87.79,87.8,41608.0,58.2736,58.2736,58.267,58.2736,41608.0
2017-08-09 15:00:00,87.8,87.8,87.79,87.8,28584.0,58.2736,58.2736,58.267,58.2736,28584.0
2017-08-09 15:05:00,87.8,87.8,87.76,87.77,329266.0,58.2736,58.2736,58.2471,58.2537,329266.0
2017-08-09 15:10:00,87.77,87.79,87.76,87.79,156014.0,58.2537,58.267,58.2471,58.267,156014.0
2017-08-09 15:15:00,87.79,87.8,87.78,87.8,129936.0,58.267,58.2736,58.2604,58.2736,129936.0
2017-08-09 15:20:00,87.79,87.8,87.77,87.78,207135.0,58.267,58.2736,58.2537,58.2604,207135.0
2017-08-09 15:25:00,87.78,87.78,87.72,87.73,497252.0,58.2604,58.2604,58.2205,58.2272,497252.0
2017-08-09 15:30:00,87.73,87.73,87.69,87.7,459283.0,58.2272,58.2272,58.2006,58.2073,459283.0
2017-08-09 15:35:00,87.7,87.7,87.68,87.69,230468.0,58.2073,58.2073,58.194,58.2006,230468.0
2017-08-09 15:40:00,87.7,87.72,87.69,87.69,385182.0,58.2073,58.2205,58.2006,58.2006,385182.0
2017-08-09 15:45:00,87.69,87.72,87.69,87.72,173029.0,58.2006,58.2205,58.2006,58.2205,173029.0
2017-08-09 15:50:00,87.72,87.76,87.71,87.74,313022.0,58.2205,58.2471,58.2139,58.2338,313022.0
2017-08-09 15:55:00,87.74,87.79,87.73,87.76,1335152.0,58.2338,58.267,58.2272,58.2471,1335152.0
2017-08-10 09:30:00,87.56,87.64,87.56,87.63,418418.0,58.1143,58.1674,58.1143,58.1608,418418.0
2017-08-10 09:35:00,87.63,87.64,87.59,87.6,315735.0,58.1608,58.1674,58.1342,58.1409,315735.0
2017-08-10 09:40:00,87.6,87.61,87.48,87.48,544698.0,58.1409,58.1475,58.0612,58.0612,544698.0
2017-08-10 09:45:00,87.48,87.52,87.45,87.48,890950.0,58.0612,58.0878,58.0413,58.0612,890950.0
2017-08-10 09:50:00,87.48,87.58,87.47,87.57,747809.0,58.0612,58.1276,58.0546,58.121,747809.0
2017-08-10 09:55:00,87.57,87.61,87.54,87.55,477453.0,58.121,58.1475,58.1011,58.1077,477453.0
2017-08-10 10:00:00,87.56,87.56,87.47,87.47,183546.0,58.1143,58.1143,58.0546,58.0546,183546.0
2017-08-10 10:05:00,87.47,87.48,87.36,87.43,443089.0,58.0546,58.0612,57.9816,58.0281,443089.0
2017-08-10 10:10:00,87.43,87.44,87.4,87.44,546221.0,58.0281,58.0347,58.0081,58.0347,546221.0
2017-08-10 10:15:00,87.44,87.52,87.44,87.51,449966.0,58.0347,58.0878,58.0347,58.0812,449966.0
2017-08-10 10:20:00,87.51,87.52,87.48,87.49,334278.0,58.0812,58.0878,58.0612,58.0679,334278.0
2017-08-10 10:25:00,87.49,87.54,87.46,87.51,198072.0,58.0679,58.1011,58.048,58.0812,198072.0
2017-08-10 10:30:00,87.51,87.55,87.46,87.53,488068.0,58.0812,58.1077,58.048,58.0944,488068.0
2017-08-10 10:35:00,87.52,87.56,87.52,87.55,78762.0,58.0878,58.1143,58.0878,58.1077,78762.0
2017-08-10 10:40:00,87.55,87.61,87.54,87.61,640278.0,58.1077,58.1475,58.1011,58.1475,640278.0
2017-08-10 10:45:00,87.6,87.63,87.59,87.59,502411.0,58.1409,58.1608,58.1342,58.1342,502411.0
2017-08-10 10:50:00,87.59,87.59,87.55,87.56,143859.0,58.1342,58.1342,58.1077,58.1143,143859.0
2017-08-10 10:55:00,87.56,87.56,87.5,87.51,139285.0,58.1143,58.1143,58.0745,58.0812,139285.0
2017-08-10 11:00:00,87.51,87.54,87.5,87.51,118524.0,58.0812,58.1011,58.0745,58.0812,118524.0
2017-08-10 11:05:00,87.51,87.53,87.5,87.53,74564.0,58.0812,58.0944,58.0745,58.0944,74564.0
2017-08-10 11:10:00,87.53,87.53,87.49,87.5,143946.0,58.0944,58.0944,58.0679,58.0745,143946.0
2017-08-10 11:15:00,87.51,87.51,87.48,87.48,232940.0,58.0812,58.0812,58.0612,58.0612,232940.0
2017-08-10 11:20:00,87.48,87.49,87.45,87.45,224528.0,58.0612,58.0679,58.0413,58.0413,224528.0
2017-08-10 11:25:00,87.45,87.51,87.45,87.5,131411.0,58.0413,58.0812,58.0413,58.0745,131411.0
2017-08-10 11:30:00,87.5,87.51,87.49,87.49,135049.0,58.0745,58.0812,58.0679,58.0679,135049.0
2017-08-10 11:35:00,87.49,87.5,87.47,87.49,102445.0,58.0679,58.0745,58.0546,58.0679,102445.0
2017-08-10 11:40:00,87.49,87.51,87.47,87.5,117462.0,58.0679,58.0812,58.0546,58.0745,117462.0
2017-08-10 11:45:00,87.5,87.5,87.46,87.48,134535.0,58.0745,58.0745,58.048,58.0612,134535.0
2017-08-10 11:50:00,87.48,87.49,87.45,87.47,143091.0,58.0612,58.0679,58.0413,58.0546,143091.0
2017-08-10 11:55:00,87.47,87.49,87.47,87.48,101884.0,58.0546,58.0679,58.0546,58.0612,101884.0
2017-08-10 12:00:00,87.48,87.48,87.44,87.45,502396.0,58.0612,58.0612,58.0347,58.0413,502396.0
2017-08-10 12:05:00,87.45,87.48,87.43,87.48,121742.0,58.0413,58.0612,58.0281,58.0612,121742.0
2017-08-10 12:10:00,87.48,87.5,87.47,87.48,44654.0,58.0612,58.0745,58.0546,58.0612,44654.0
2017-08-10 12:15:00,87.48,87.49,87.43,87.43,107400.0,58.0612,58.0679,58.0281,58.0281,107400.0
2017-08-10 12:20:00,87.44,87.44,87.4,87.42,124964.0,58.0347,58.0347,58.0081,58.0214,124964.0
2017-08-10 12:25:00,87.41,87.43,87.41,87.41,81368.0,58.0148,58.0281,58.0148,58.0148,81368.0
2017-08-10 12:30:00,87.41,87.43,87.4,87.4,58145.0,58.0148,58.0281,58.0081,58.0081,58145.0
2017-08-10 12:35:00,87.4,87.41,87.4,87.4,82804.0,58.0081,58.0148,58.0081,58.0081,82804.0
2017-08-10 12:40:00,87.4,87.41,87.36,87.36,174446.0,58.0081,58.0148,57.9816,57.9816,174446.0
2017-08-10 12:45:00,87.36,87.38,87.35,87.37,183348.0,57.9816,57.9949,57.975,57.9882,183348.0
2017-08-10 12:50:00,87.37,87.4,87.36,87.4,81244.0,57.9882,58.0081,57.9816,58.0081,81244.0
2017-08-10 12:55:00,87.4,87.43,87.39,87.42,172217.0,58.0081,58.0281,58.0015,58.0214,172217.0
2017-08-10 13:00:00,87.43,87.46,87.42,87.46,195065.0,58.0281,58.048,58.0214,58.048,195065.0
2017-08-10 13:05:00,87.45,87.46,87.45,87.46,54106.0,58.0413,58.048,58.0413,58.048,54106.0
2017-08-10 13:10:00,87.46,87.5,87.44,87.45,256786.0,58.048,58.0745,58.0347,58.0413,256786.0
2017-08-10 13:15:00,87.45,87.46,87.44,87.45,97533.0,58.0413,58.048,58.0347,58.0413,97533.0
2017-08-10 13:20:00,87.45,87.47,87.45,87.46,45181.0,58.0413,58.0546,58.0413,58.048,45181.0
2017-08-10 13:25:00,87.46,87.47,87.44,87.47,72975.0,58.048,58.0546,58.0347,58.0546,72975.0
2017-08-10 13:30:00,87.46,87.47,87.45,87.45,71990.0,58.048,58.0546,58.0413,58.0413,71990.0
2017-08-10 13:35:00,87.45,87.46,87.45,87.45,53039.0,58.0413,58.048,58.0413,58.0413,53039.0
2017-08-10 13:40:00,87.45,87.46,87.4,87.42,123398.0,58.0413,58.048,58.0081,58.0214,123398.0
2017-08-10 13:45:00,87.41,87.43,87.41,87.42,66023.0,58.0148,58.0281,58.0148,58.0214,66023.0
2017-08-10 13:50:00,87.42,87.46,87.4,87.41,270578.0,58.0214,58.048,58.0081,58.0148,270578.0
2017-08-10 13:55:00,87.42,87.44,87.41,87.43,89896.0,58.0214,58.0347,58.0148,58.0281,89896.0
2017-08-10 14:00:00,87.43,87.43,87.39,87.4,182596.0,58.0281,58.0281,58.0015,58.0081,182596.0
2017-08-10 14:05:00,87.4,87.42,87.39,87.41,431901.0,58.0081,58.0214,58.0015,58.0148,431901.0
2017-08-10 14:10:00,87.41,87.48,87.41,87.46,109154.0,58.0148,58.0612,58.0148,58.048,109154.0
2017-08-10 14:15:00,87.46,87.46,87.42,87.43,1349608.0,58.048,58.048,58.0214,58.0281,1349608.0
2017-08-10 14:20:00,87.43,87.45,87.41,87.45,403836.0,58.0281,58.0413,58.0148,58.0413,403836.0
2017-08-10 14:25:00,87.45,87.45,87.44,87.45,108407.0,58.0413,58.0413,58.0347,58.0413,108407.0
2017-08-10 14:30:00,87.45,87.48,87.44,87.45,63005.0,58.0413,58.0612,58.0347,58.0413,63005.0
2017-08-10 14:35:00,87.45,87.46,87.42,87.43,219476.0,58.0413,58.048,58.0214,58.0281,219476.0
2017-08-10 14:40:00,87.43,87.44,87.38,87.39,198348.0,58.0281,58.0347,57.9949,58.0015,198348.0
2017-08-10 14:45:00,87.4,87.44,87.38,87.43,343181.0,58.0081,58.0347,57.9949,58.0281,343181.0
2017-08-10 14:50:00,87.43,87.44,87.38,87.39,112674.0,58.0281,58.0347,57.9949,58.0015,112674.0
2017-08-10 14:55:00,87.39,87.4,87.38,87.39,89209.0,58.0015,58.0081,57.9949,58.0015,89209.0
2017-08-10 15:00:00,87.39,87.41,87.38,87.4,187273.0,58.0015,58.0148,57.9949,58.0081,187273.0
2017-08-10 15:05:00,87.4,87.4,87.38,87.39,125834.0,58.0081,58.0081,57.9949,58.0015,125834.0
2017-08-10 15:10:00,87.39,87.39,87.31,87.31,299562.0,58.0015,58.0015,57.9484,57.9484,299562.0
2017-08-10 15:15:00,87.31,87.31,87.26,87.28,411430.0,57.9484,57.9484,57.9152,57.9285,411430.0
2017-08-10 15:20:00,87.29,87.3,87.27,87.28,244416.0,57.9351,57.9418,57.9219,57.9285,244416.0
2017-08-10 15:25:00,87.29,87.29,87.25,87.27,157952.0,57.9351,57.9351,57.9086,57.9219,157952.0
2017-08-10 15:30:00,87.27,87.3,87.23,87.23,170091.0,57.9219,57.9418,57.8953,57.8953,170091.0
2017-08-10 15:35:00,87.23,87.24,87.19,87.23,381847.0,57.8953,57.902,57.8688,57.8953,381847.0
2017-08-10 15:40:00,87.23,87.26,87.23,87.24,309975.0,57.8953,57.9152,57.8953,57.902,309975.0
2017-08-10 15:45:00,87.24,87.24,87.11,87.13,1024115.0,57.902,57.902,57.8157,57.8289,1024115.0
2017-08-10 15:50:00,87.13,87.23,87.12,87.23,658223.0,57.8289,57.8953,57.8223,57.8953,658223.0
2017-08-10 15:55:00,87.23,87.23,87.18,87.2,2222463.0,57.8953,57.8953,57.8621,57.8754,2222463.0
2017-08-11 09:30:00,87.37,87.43,87.34,87.35,341107.0,57.9882,58.0281,57.9683,57.975,341107.0
2017-08-11 09:35:00,87.34,87.36,87.32,87.35,544602.0,57.9683,57.9816,57.955,57.975,544602.0
2017-08-11 09:40:00,87.35,87.35,87.31,87.31,324021.0,57.975,57.975,57.9484,57.9484,324021.0
2017-08-11 09:45:00,87.32,87.37,87.31,87.37,1024398.0,57.955,57.9882,57.9484,57.9882,1024398.0
2017-08-11 09:50:00,87.37,87.46,87.36,87.4,889827.0,57.9882,58.048,57.9816,58.0081,889827.0
2017-08-11 09:55:00,87.4,87.4,87.37,87.39,352574.0,58.0081,58.0081,57.9882,58.0015,352574.0
2017-08-11 10:00:00,87.39,87.41,87.37,87.39,115418.0,58.0015,58.0148,57.9882,58.0015,115418.0
2017-08-11 10:05:00,87.39,87.43,87.39,87.42,150882.0,58.0015,58.0281,58.0015,58.0214,150882.0
2017-08-11 10:10:00,87.43,87.46,87.43,87.44,56015.0,58.0281,58.048,58.0281,58.0347,56015.0
2017-08-11 10:15:00,87.44,87.46,87.41,87.42,944818.0,58.0347,58.048,58.0148,58.0214,944818.0
2017-08-11 10:20:00,87.42,87.43,87.41,87.42,111936.0,58.0214,58.0281,58.0148,58.0214,111936.0
2017-08-11 10:25:00,87.42,87.42,87.38,87.39,241901.0,58.0214,58.0214,57.9949,58.0015,241901.0
2017-08-11 10:30:00,87.39,87.39,87.32,87.35,290735.0,58.0015,58.0015,57.955,57.975,290735.0
2017-08-11 10:35:00,87.35,87.4,87.35,87.4,871919.0,57.975,58.0081,57.975,58.0081,871919.0
2017-08-11 10:40:00,87.4,87.4,87.37,87.37,201485.0,58.0081,58.0081,57.9882,57.9882,201485.0
2017-08-11 10:45:00,87.37,87.38,87.37,87.37,99344.0,57.9882,57.9949,57.9882,57.9882,99344.0
2017-08-11 10:50:00,87.38,87.38,87.35,87.36,169673.0,57.9949,57.9949,57.975,57.9816,169673.0
2017-08-11 10:55:00,87.36,87.36,87.35,87.36,115293.0,57.9816,57.9816,57.975,57.9816,115293.0
2017-08-11 11:00:00,87.36,87.36,87.33,87.34,196956.0,57.9816,57.9816,57.9617,57.9683,196956.0
2017-08-11 11:05:00,87.34,87.35,87.33,87.33,73719.0,57.9683,57.975,57.9617,57.9617,73719.0
2017-08-11 11:10:00,87.33,87.36,87.33,87.36,124451.0,57.9617,57.9816,57.9617,57.9816,124451.0
2017-08-11 11:15:00,87.36,87.36,87.32,87.33,58389.0,57.9816,57.9816,57.955,57.9617,58389.0
2017-08-11 11:20:00,87.33,87.33,87.28,87.33,219920.0,57.9617,57.9617,57.9285,57.9617,219920.0
2017-08-11 11:25:00,87.32,87.33,87.26,87.26,172050.0,57.955,57.9617,57.9152,57.9152,172050.0
2017-08-11 11:30:00,87.27,87.35,87.26,87.35,149132.0,57.9219,57.975,57.9152,57.975,149132.0
2017-08-11 11:35:00,87.34,87.36,87.34,87.34,30264.0,57.9683,57.9816,57.9683,57.9683,30264.0
2017-08-11 11:40:00,87.34,87.37,87.32,87.36,86328.0,57.9683,57.9882,57.955,57.9816,86328.0
2017-08-11 11:45:00,87.37,87.37,87.35,87.37,66692.0,57.9882,57.9882,57.975,57.9882,66692.0
2017-08-11 11:50:00,87.36,87.36,87.34,87.34,38965.0,57.9816,57.9816,57.9683,57.9683,38965.0
2017-08-11 11:55:00,87.34,87.35,87.32,87.33,31588.0,57.9683,57.975,57.955,57.9617,31588.0
2017-08-11 12:00:00,87.33,87.35,87.32,87.32,100749.0,57.9617,57.975,57.955,57.955,100749.0
2017-08-11 12:05:00,87.33,87.36,87.32,87.36,46951.0,57.9617,57.9816,57.955,57.9816,46951.0
2017-08-11 12:10:00,87.35,87.37,87.35,87.36,67414.0,57.975,57.9882,57.975,57.9816,67414.0
2017-08-11 12:15:00,87.36,87.38,87.35,87.36,126635.0,57.9816,57.9949,57.975,57.9816,126635.0
2017-08-11 12:20:00,87.37,87.39,87.36,87.39,227674.0,57.9882,58.0015,57.9816,58.0015,227674.0
2017-08-11 12:25:00,87.38,87.38,87.35,87.36,68330.0,57.9949,57.9949,57.975,57.9816,68330.0
2017-08-11 12:30:00,87.36,87.38,87.35,87.37,172314.0,57.9816,57.9949,57.975,57.9882,172314.0
2017-08-11 12:35:00,87.37,87.38,87.36,87.37,134970.0,57.9882,57.9949,57.9816,57.9882,134970.0
2017-08-11 12:40:00,87.37,87.4,87.36,87.4,76064.0,57.9882,58.0081,57.9816,58.0081,76064.0
2017-08-11 12:45:00,87.39,87.4,87.38,87.39,45419.0,58.0015,58.0081,57.9949,58.0015,45419.0
2017-08-11 12:50:00,87.39,87.39,87.37,87.37,13982.0,58.0015,58.0015,57.9882,57.9882,13982.0
2017-08-11 12:55:00,87.38,87.39,87.35,87.38,96950.0,57.9949,58.0015,57.975,57.9949,96950.0
2017-08-11 13:00:00,87.38,87.4,87.37,87.4,36780.0,57.9949,58.0081,57.9882,58.0081,36780.0
2017-08-11 13:05:00,87.39,87.42,87.39,87.41,71044.0,58.0015,58.0214,58.0015,58.0148,71044.0
2017-08-11 13:10:00,87.41,87.41,87.38,87.38,19515.0,58.0148,58.0148,57.9949,57.9949,19515.0
2017-08-11 13:15:00,87.39,87.41,87.38,87.41,85486.0,58.0015,58.0148,57.9949,58.0148,85486.0
2017-08-11 13:20:00,87.41,87.41,87.37,87.37,27153.0,58.0148,58.0148,57.9882,57.9882,27153.0
2017-08-11 13:25:00,87.38,87.41,87.37,87.41,56657.0,57.9949,58.0148,57.9882,58.0148,56657.0
2017-08-11 13:30:00,87.4,87.42,87.4,87.41,37511.0,58.0081,58.0214,58.0081,58.0148,37511.0
2017-08-11 13:35:00,87.4,87.41,87.37,87.38,32761.0,58.0081,58.0148,57.9882,57.9949,32761.0
2017-08-11 13:40:00,87.37,87.38,87.36,87.37,26326.0,57.9882,57.9949,57.9816,57.9882,26326.0
2017-08-11 13:45:00,87.37,87.41,87.36,87.41,63152.0,57.9882,58.0148,57.9816,58.0148,63152.0
2017-08-11 13:50:00,87.41,87.41,87.39,87.39,36138.0,58.0148,58.0148,58.0015,58.0015,36138.0
2017-08-11 13:55:00,87.38,87.39,87.38,87.38,12683.0,57.9949,58.0015,57.9949,57.9949,12683.0
2017-08-11 14:00:00,87.38,87.39,87.37,87.39,70124.0,57.9949,58.0015,57.9882,58.0015,70124.0
2017-08-11 14:05:00,87.38,87.38,87.37,87.38,30423.0,57.9949,57.9949,57.9882,57.9949,30423.0
2017-08-11 14:10:00,87.38,87.4,87.38,87.4,253489.0,57.9949,58.0081,57.9949,58.0081,253489.0
2017-08-11 14:15:00,87.4,87.4,87.38,87.39,165723.0,58.0081,58.0081,57.9949,58.0015,165723.0
2017-08-11 14:20:00,87.39,87.39,87.37,87.38,22195.0,58.0015,58.0015,57.9882,57.9949,22195.0
2017-08-11 14:25:00,87.38,87.38,87.33,87.34,230708.0,57.9949,57.9949,57.9617,57.9683,230708.0
2017-08-11 14:30:00,87.34,87.35,87.33,87.34,68509.0,57.9683,57.975,57.9617,57.9683,68509.0
2017-08-11 14:35:00,87.34,87.35,87.28,87.3,562044.0,57.9683,57.975,57.9285,57.9418,562044.0
2017-08-11 14:40:00,87.3,87.33,87.3,87.33,43541.0,57.9418,57.9617,57.9418,57.9617,43541.0
2017-08-11 14:45:00,87.33,87.35,87.3,87.31,57008.0,57.9617,57.975,57.9418,57.9484,57008.0
2017-08-11 14:50:00,87.31,87.34,87.28,87.3,183602.0,57.9484,57.9683,57.9285,57.9418,183602.0
2017-08-11 14:55:00,87.3,87.31,87.26,87.27,77663.0,57.9418,57.9484,57.9152,57.9219,77663.0
2017-08-11 15:00:00,87.27,87.31,87.26,87.28,60501.0,57.9219,57.9484,57.9152,57.9285,60501.0
2017-08-11 15:05:00,87.29,87.32,87.28,87.29,186530.0,57.9351,57.955,57.9285,57.9351,186530.0
2017-08-11 15:10:00,87.3,87.3,87.27,87.29,198662.0,57.9418,57.9418,57.9219,57.9351,198662.0
2017-08-11 15:15:00,87.29,87.29,87.25,87.26,53824.0,57.9351,57.9351,57.9086,57.9152,53824.0
2017-08-11 15:20:00,87.26,87.32,87.26,87.3,114248.0,57.9152,57.955,57.9152,57.9418,114248.0
2017-08-11 15:25:00,87.3,87.33,87.28,87.3,91738.0,57.9418,57.9617,57.9285,57.9418,91738.0
2017-08-11 15:30:00,87.3,87.31,87.29,87.3,84085.0,57.9418,57.9484,57.9351,57.9418,84085.0
2017-08-11 15:35:00,87.3,87.32,87.28,87.32,81001.0,57.9418,57.955,57.9285,57.955,81001.0
2017-08-11 15:40:00,87.32,87.32,87.29,87.3,83697.0,57.955,57.955,57.9351,57.9418,83697.0
2017-08-11 15:45:00,87.29,87.35,87.29,87.31,368976.0,57.9351,57.975,57.9351,57.9484,368976.0
2017-08-11 15:50:00,87.31,87.32,87.3,87.31,327313.0,57.9484,57.955,57.9418,57.9484,327313.0
2017-08-11 15:55:00,87.31,87.37,87.28,87.34,2193524.0,57.9484,57.9882,57.9285,57.9683,2193524.0
2017-08-14 09:30:00,87.59,87.8,87.59,87.8,557909.0,58.1342,58.2736,58.1342,58.2736,557909.0
2017-08-14 09:35:00,87.79,87.81,87.78,87.79,647360.0,58.267,58.2803,58.2604,58.267,647360.0
2017-08-14 09:40:00,87.8,87.83,87.78,87.79,301293.0,58.2736,58.2935,58.2604,58.267,301293.0
2017-08-14 09:45:00,87.78,87.81,87.77,87.8,147600.0,58.2604,58.2803,58.2537,58.2736,147600.0
2017-08-14 09:50:00,87.79,87.85,87.79,87.82,794574.0,58.267,58.3068,58.267,58.2869,794574.0
2017-08-14 09:55:00,87.81,87.85,87.8,87.82,187874.0,58.2803,58.3068,58.2736,58.2869,187874.0
2017-08-14 10:00:00,87.81,87.85,87.81,87.83,154131.0,58.2803,58.3068,58.2803,58.2935,154131.0
2017-08-14 10:05:00,87.83,87.84,87.81,87.84,115026.0,58.2935,58.3002,58.2803,58.3002,115026.0
2017-08-14 10:10:00,87.84,87.85,87.82,87.82,343537.0,58.3002,58.3068,58.2869,58.2869,343537.0
2017-08-14 10:15:00,87.83,87.83,87.82,87.82,26780.0,58.2935,58.2935,58.2869,58.2869,26780.0
2017-08-14 10:20:00,87.83,87.85,87.82,87.85,45934.0,58.2935,58.3068,58.2869,58.3068,45934.0
2017-08-14 10:25:00,87.85,87.87,87.84,87.85,235146.0,58.3068,58.3201,58.3002,58.3068,235146.0
2017-08-14 10:30:00,87.85,87.87,87.84,87.87,28700.0,58.3068,58.3201,58.3002,58.3201,28700.0
2017-08-14 10:35:00,87.87,87.88,87.85,87.88,107968.0,58.3201,58.3267,58.3068,58.3267,107968.0
2017-08-14 10:40:00,87.88,87.88,87.87,87.87,18306.0,58.3267,58.3267,58.3201,58.3201,18306.0
2017-08-14 10:45:00,87.88,87.89,87.86,87.89,206200.0,58.3267,58.3334,58.3135,58.3334,206200.0
2017-08-14 10:50:00,87.89,87.94,87.89,87.92,281193.0,58.3334,58.3665,58.3334,58.3533,281193.0
2017-08-14 10:55:00,87.92,87.93,87.91,87.92,188131.0,58.3533,58.3599,58.3466,58.3533,188131.0
2017-08-14 11:00:00,87.92,87.92,87.91,87.91,89461.0,58.3533,58.3533,58.3466,58.3466,89461.0
2017-08-14 11:05:00,87.91,87.92,87.91,87.91,66640.0,58.3466,58.3533,58.3466,58.3466,66640.0
2017-08-14 11:10:00,87.92,87.92,87.91,87.92,24117.0,58.3533,58.3533,58.3466,58.3533,24117.0
2017-08-14 11:15:00,87.92,87.92,87.9,87.91,181364.0,58.3533,58.3533,58.34,58.3466,181364.0
2017-08-14 11:20:00,87.91,87.92,87.89,87.9,73238.0,58.3466,58.3533,58.3334,58.34,73238.0
2017-08-14 11:25:00,87.9,87.91,87.9,87.91,60239.0,58.34,58.3466,58.34,58.3466,60239.0
2017-08-14 11:30:00,87.91,87.92,87.9,87.91,38292.0,58.3466,58.3533,58.34,58.3466,38292.0
2017-08-14 11:35:00,87.92,87.92,87.88,87.9,113475.0,58.3533,58.3533,58.3267,58.34,113475.0
2017-08-14 11:40:00,87.9,87.9,87.87,87.88,27920.0,58.34,58.34,58.3201,58.3267,27920.0
2017-08-14 11:45:00,87.88,87.88,87.84,87.84,162588.0,58.3267,58.3267,58.3002,58.3002,162588.0
2017-08-14 11:50:00,87.84,87.85,87.79,87.8,151917.0,58.3002,58.3068,58.267,58.2736,151917.0
2017-08-14 11:55:00,87.8,87.8,87.77,87.8,115054.0,58.2736,58.2736,58.2537,58.2736,115054.0
2017-08-14 12:00:00,87.79,87.81,87.78,87.81,50955.0,58.267,58.2803,58.2604,58.2803,50955.0
2017-08-14 12:05:00,87.81,87.83,87.8,87.81,55195.0,58.2803,58.2935,58.2736,58.2803,55195.0
2017-08-14 12:10:00,87.8,87.81,87.8,87.81,11464.0,58.2736,58.2803,58.2736,58.2803,11464.0
2017-08-14 12:15:00,87.8,87.8,87.77,87.8,135350.0,58.2736,58.2736,58.2537,58.2736,135350.0
2017-08-14 12:20:00,87.8,87.8,87.78,87.78,11832.0,58.2736,58.2736,58.2604,58.2604,11832.0
2017-08-14 12:25:00,87.78,87.79,87.76,87.77,18069.0,58.2604,58.267,58.2471,58.2537,18069.0
2017-08-14 12:30:00,87.76,87.77,87.76,87.77,28151.0,58.2471,58.2537,58.2471,58.2537,28151.0
2017-08-14 12:35:00,87.77,87.77,87.76,87.76,13358.0,58.2537,58.2537,58.2471,58.2471,13358.0
2017-08-14 12:40:00,87.76,87.77,87.75,87.77,52772.0,58.2471,58.2537,58.2404,58.2537,52772.0
2017-08-14 12:45:00,87.77,87.79,87.76,87.78,137478.0,58.2537,58.267,58.2471,58.2604,137478.0
2017-08-14 12:50:00,87.78,87.79,87.77,87.77,62478.0,58.2604,58.267,58.2537,58.2537,62478.0
2017-08-14 12:55:00,87.77,87.78,87.76,87.77,13741.0,58.2537,58.2604,58.2471,58.2537,13741.0
2017-08-14 13:00:00,87.77,87.77,87.76,87.77,29225.0,58.2537,58.2537,58.2471,58.2537,29225.0
2017-08-14 13:05:00,87.76,87.8,87.76,87.8,112959.0,58.2471,58.2736,58.2471,58.2736,112959.0
2017-08-14 13:10:00,87.8,87.8,87.79,87.79,35768.0,58.2736,58.2736,58.267,58.267,35768.0
2017-08-14 13:15:00,87.78,87.78,87.77,87.77,51126.0,58.2604,58.2604,58.2537,58.2537,51126.0
2017-08-14 13:20:00,87.77,87.78,87.77,87.78,15429.0,58.2537,58.2604,58.2537,58.2604,15429.0
2017-08-14 13:25:00,87.77,87.78,87.77,87.77,15724.0,58.2537,58.2604,58.2537,58.2537,15724.0
2017-08-14 13:30:00,87.77,87.78,87.77,87.78,39789.0,58.2537,58.2604,58.2537,58.2604,39789.0
2017-08-14 13:35:00,87.78,87.79,87.77,87.79,40119.0,58.2604,58.267,58.2537,58.267,40119.0
2017-08-14 13:40:00,87.78,87.79,87.77,87.78,40249.0,58.2604,58.267,58.2537,58.2604,40249.0
2017-08-14 13:45:00,87.78,87.78,87.75,87.76,75100.0,58.2604,58.2604,58.2404,58.2471,75100.0
2017-08-14 13:50:00,87.75,87.77,87.75,87.76,145713.0,58.2404,58.2537,58.2404,58.2471,145713.0
2017-08-14 13:55:00,87.77,87.78,87.77,87.77,9654.0,58.2537,58.2604,58.2537,58.2537,9654.0
2017-08-14 14:00:00,87.77,87.78,87.76,87.78,25289.0,58.2537,58.2604,58.2471,58.2604,25289.0
2017-08-14 14:05:00,87.77,87.78,87.76,87.77,48964.0,58.2537,58.2604,58.2471,58.2537,48964.0
2017-08-14 14:10:00,87.77,87.77,87.76,87.76,62451.0,58.2537,58.2537,58.2471,58.2471,62451.0
2017-08-14 14:15:00,87.76,87.76,87.74,87.75,136002.0,58.2471,58.2471,58.2338,58.2404,136002.0
2017-08-14 14:20:00,87.76,87.77,87.75,87.77,74522.0,58.2471,58.2537,58.2404,58.2537,74522.0
2017-08-14 14:25:00,87.76,87.77,87.76,87.76,12203.0,58.2471,58.2537,58.2471,58.2471,12203.0
2017-08-14 14:30:00,87.76,87.77,87.75,87.77,69380.0,58.2471,58.2537,58.2404,58.2537,69380.0
2017-08-14 14:35:00,87.77,87.77,87.76,87.77,16160.0,58.2537,58.2537,58.2471,58.2537,16160.0
2017-08-14 14:40:00,87.76,87.78,87.76,87.78,118905.0,58.2471,58.2604,58.2471,58.2604,118905.0
2017-08-14 14:45:00,87.78,87.78,87.73,87.74,232241.0,58.2604,58.2604,58.2272,58.2338,232241.0
2017-08-14 14:50:00,87.75,87.75,87.71,87.72,164063.0,58.2404,58.2404,58.2139,58.2205,164063.0
2017-08-14 14:55:00,87.72,87.75,87.71,87.73,77755.0,58.2205,58.2404,58.2139,58.2272,77755.0
2017-08-14 15:00:00,87.73,87.75,87.72,87.72,80073.0,58.2272,58.2404,58.2205,58.2205,80073.0
2017-08-14 15:05:00,87.73,87.73,87.7,87.72,45110.0,58.2272,58.2272,58.2073,58.2205,45110.0
2017-08-14 15:10:00,87.73,87.73,87.72,87.73,16620.0,58.2272,58.2272,58.2205,58.2272,16620.0
2017-08-14 15:15:00,87.72,87.73,87.72,87.73,55579.0,58.2205,58.2272,58.2205,58.2272,55579.0
2017-08-14 15:20:00,87.73,87.76,87.72,87.76,52595.0,58.2272,58.2471,58.2205,58.2471,52595.0
2017-08-14 15:25:00,87.75,87.77,87.75,87.77,76300.0,58.2404,58.2537,58.2404,58.2537,76300.0
2017-08-14 15:30:00,87.76,87.78,87.75,87.76,203697.0,58.2471,58.2604,58.2404,58.2471,203697.0
2017-08-14 15:35:00,87.76,87.77,87.74,87.75,82576.0,58.2471,58.2537,58.2338,58.2404,82576.0
2017-08-14 15:40:00,87.74,87.75,87.73,87.73,26101.0,58.2338,58.2404,58.2272,58.2272,26101.0
2017-08-14 15:45:00,87.73,87.74,87.73,87.73,63479.0,58.2272,58.2338,58.2272,58.2272,63479.0
2017-08-14 15:50:00,87.73,87.78,87.73,87.78,61835.0,58.2272,58.2604,58.2272,58.2604,61835.0
2017-08-14 15:55:00,87.78,87.81,87.76,87.77,555213.0,58.2604,58.2803,58.2471,58.2537,555213.0
2017-08-15 09:30:00,87.8,87.84,87.73,87.78,141649.0,58.2736,58.3002,58.2272,58.2604,141649.0
2017-08-15 09:35:00,87.79,87.8,87.77,87.78,103792.0,58.267,58.2736,58.2537,58.2604,103792.0
2017-08-15 09:40:00,87.78,87.78,87.75,87.76,93489.0,58.2604,58.2604,58.2404,58.2471,93489.0
2017-08-15 09:45:00,87.76,87.77,87.74,87.76,159804.0,58.2471,58.2537,58.2338,58.2471,159804.0
2017-08-15 09:50:00,87.77,87.77,87.74,87.77,81074.0,58.2537,58.2537,58.2338,58.2537,81074.0
2017-08-15 09:55:00,87.77,87.8,87.76,87.79,69517.0,58.2537,58.2736,58.2471,58.267,69517.0
2017-08-15 10:00:00,87.8,87.82,87.79,87.8,43293.0,58.2736,58.2869,58.267,58.2736,43293.0
2017-08-15 10:05:00,87.8,87.8,87.78,87.78,61443.0,58.2736,58.2736,58.2604,58.2604,61443.0
2017-08-15 10:10:00,87.78,87.79,87.76,87.77,53293.0,58.2604,58.267,58.2471,58.2537,53293.0
2017-08-15 10:15:00,87.77,87.79,87.76,87.78,13782.0,58.2537,58.267,58.2471,58.2604,13782.0
2017-08-15 10:20:00,87.79,87.8,87.78,87.78,21072.0,58.267,58.2736,58.2604,58.2604,21072.0
2017-08-15 10:25:00,87.79,87.8,87.78,87.78,22769.0,58.267,58.2736,58.2604,58.2604,22769.0
2017-08-15 10:30:00,87.79,87.79,87.74,87.76,40635.0,58.267,58.267,58.2338,58.2471,40635.0
2017-08-15 10:35:00,87.76,87.79,87.75,87.79,32547.0,58.2471,58.267,58.2404,58.267,32547.0
2017-08-15 10:40:00,87.79,87.8,87.77,87.8,67632.0,58.267,58.2736,58.2537,58.2736,67632.0
2017-08-15 10:45:00,87.8,87.81,87.79,87.81,53987.0,58.2736,58.2803,58.267,58.2803,53987.0
2017-08-15 10:50:00,87.81,87.82,87.79,87.81,82181.0,58.2803,58.2869,58.267,58.2803,82181.0
2017-08-15 10:55:00,87.81,87.82,87.8,87.81,21841.0,58.2803,58.2869,58.2736,58.2803,21841.0
2017-08-15 11:00:00,87.81,87.82,87.81,87.82,29330.0,58.2803,58.2869,58.2803,58.2869,29330.0
2017-08-15 11:05:00,87.81,87.82,87.8,87.82,42618.0,58.2803,58.2869,58.2736,58.2869,42618.0
2017-08-15 11:10:00,87.82,87.83,87.81,87.83,20393.0,58.2869,58.2935,58.2803,58.2935,20393.0
2017-08-15 11:15:00,87.83,87.83,87.82,87.83,38559.0,58.2935,58.2935,58.2869,58.2935,38559.0
2017-08-15 11:20:00,87.83,87.83,87.82,87.83,113269.0,58.2935,58.2935,58.2869,58.2935,113269.0
2017-08-15 11:25:00,87.82,87.82,87.79,87.82,48113.0,58.2869,58.2869,58.267,58.2869,48113.0
2017-08-15 11:30:00,87.82,87.82,87.81,87.81,7291.0,58.2869,58.2869,58.2803,58.2803,7291.0
2017-08-15 11:35:00,87.82,87.82,87.81,87.82,9013.0,58.2869,58.2869,58.2803,58.2869,9013.0
2017-08-15 11:40:00,87.82,87.82,87.79,87.79,161635.0,58.2869,58.2869,58.267,58.267,161635.0
2017-08-15 11:45:00,87.8,87.8,87.78,87.79,43990.0,58.2736,58.2736,58.2604,58.267,43990.0
2017-08-15 11:50:00,87.79,87.79,87.77,87.77,51237.0,58.267,58.267,58.2537,58.2537,51237.0
2017-08-15 11:55:00,87.77,87.8,87.77,87.8,26308.0,58.2537,58.2736,58.2537,58.2736,26308.0
2017-08-15 12:00:00,87.79,87.82,87.79,87.81,27009.0,58.267,58.2869,58.267,58.2803,27009.0
2017-08-15 12:05:00,87.8,87.81,87.8,87.81,6918.0,58.2736,58.2803,58.2736,58.2803,6918.0
2017-08-15 12:10:00,87.8,87.81,87.79,87.8,56328.0,58.2736,58.2803,58.267,58.2736,56328.0
2017-08-15 12:15:00,87.8,87.81,87.79,87.81,23918.0,58.2736,58.2803,58.267,58.2803,23918.0
2017-08-15 12:20:00,87.81,87.81,87.79,87.8,40591.0,58.2803,58.2803,58.267,58.2736,40591.0
2017-08-15 12:25:00,87.8,87.8,87.79,87.8,6216.0,58.2736,58.2736,58.267,58.2736,6216.0
2017-08-15 12:30:00,87.8,87.8,87.79,87.8,153234.0,58.2736,58.2736,58.267,58.2736,153234.0
2017-08-15 12:35:00,87.8,87.81,87.79,87.81,14782.0,58.2736,58.2803,58.267,58.2803,14782.0
2017-08-15 12:40:00,87.81,87.81,87.79,87.81,118359.0,58.2803,58.2803,58.267,58.2803,118359.0
2017-08-15 12:45:00,87.81,87.82,87.8,87.81,12907.0,58.2803,58.2869,58.2736,58.2803,12907.0
2017-08-15 12:50:00,87.82,87.82,87.81,87.81,92160.0,58.2869,58.2869,58.2803,58.2803,92160.0
2017-08-15 12:55:00,87.81,87.82,87.81,87.82,5570.0,58.2803,58.2869,58.2803,58.2869,5570.0
2017-08-15 13:00:00,87.81,87.82,87.76,87.77,31761.0,58.2803,58.2869,58.2471,58.2537,31761.0
2017-08-15 13:05:00,87.77,87.78,87.77,87.78,6004.0,58.2537,58.2604,58.2537,58.2604,6004.0
2017-08-15 13:10:00,87.78,87.78,87.77,87.78,2520.0,58.2604,58.2604,58.2537,58.2604,2520.0
2017-08-15 13:15:00,87.78,87.78,87.77,87.78,5374.0,58.2604,58.2604,58.2537,58.2604,5374.0
2017-08-15 13:20:00,87.78,87.78,87.77,87.78,18532.0,58.2604,58.2604,58.2537,58.2604,18532.0
2017-08-15 13:25:00,87.77,87.78,87.76,87.78,39165.0,58.2537,58.2604,58.2471,58.2604,39165.0
2017-08-15 13:30:00,87.78,87.79,87.77,87.77,28054.0,58.2604,58.267,58.2537,58.2537,28054.0
2017-08-15 13:35:00,87.78,87.78,87.77,87.78,8076.0,58.2604,58.2604,58.2537,58.2604,8076.0
2017-08-15 13:40:00,87.78,87.79,87.78,87.79,48346.0,58.2604,58.267,58.2604,58.267,48346.0
2017-08-15 13:45:00,87.79,87.8,87.78,87.8,10606.0,58.267,58.2736,58.2604,58.2736,10606.0
2017-08-15 13:50:00,87.8,87.82,87.8,87.81,88807.0,58.2736,58.2869,58.2736,58.2803,88807.0
2017-08-15 13:55:00,87.8,87.81,87.79,87.8,17517.0,58.2736,58.2803,58.267,58.2736,17517.0
2017-08-15 14:00:00,87.8,87.8,87.79,87.8,16410.0,58.2736,58.2736,58.267,58.2736,16410.0
2017-08-15 14:05:00,87.8,87.8,87.79,87.8,23188.0,58.2736,58.2736,58.267,58.2736,23188.0
2017-08-15 14:10:00,87.8,87.8,87.79,87.8,37928.0,58.2736,58.2736,58.267,58.2736,37928.0
2017-08-15 14:15:00,87.8,87.8,87.79,87.8,18704.0,58.2736,58.2736,58.267,58.2736,18704.0
2017-08-15 14:20:00,87.8,87.8,87.79,87.8,32243.0,58.2736,58.2736,58.267,58.2736,32243.0
2017-08-15 14:25:00,87.8,87.81,87.78,87.8,81828.0,58.2736,58.2803,58.2604,58.2736,81828.0
2017-08-15 14:30:00,87.81,87.81,87.79,87.8,13273.0,58.2803,58.2803,58.267,58.2736,13273.0
2017-08-15 14:35:00,87.8,87.81,87.79,87.81,54459.0,58.2736,58.2803,58.267,58.2803,54459.0
2017-08-15 14:40:00,87.81,87.81,87.8,87.8,22430.0,58.2803,58.2803,58.2736,58.2736,22430.0
2017-08-15 14:45:00,87.81,87.81,87.78,87.8,27817.0,58.2803,58.2803,58.2604,58.2736,27817.0
2017-08-15 14:50:00,87.8,87.81,87.8,87.8,54492.0,58.2736,58.2803,58.2736,58.2736,54492.0
2017-08-15 14:55:00,87.8,87.8,87.78,87.8,30900.0,58.2736,58.2736,58.2604,58.2736,30900.0
2017-08-15 15:00:00,87.8,87.8,87.79,87.79,18044.0,58.2736,58.2736,58.267,58.267,18044.0
2017-08-15 15:05:00,87.8,87.81,87.79,87.81,15525.0,58.2736,58.2803,58.267,58.2803,15525.0
2017-08-15 15:10:00,87.81,87.81,87.78,87.81,149517.0,58.2803,58.2803,58.2604,58.2803,149517.0
2017-08-15 15:15:00,87.81,87.83,87.8,87.83,184525.0,58.2803,58.2935,58.2736,58.2935,184525.0
2017-08-15 15:20:00,87.83,87.83,87.82,87.83,18133.0,58.2935,58.2935,58.2869,58.2935,18133.0
2017-08-15 15:25:00,87.83,87.84,87.82,87.82,112374.0,58.2935,58.3002,58.2869,58.2869,112374.0
2017-08-15 15:30:00,87.82,87.85,87.81,87.84,496241.0,58.2869,58.3068,58.2803,58.3002,496241.0
2017-08-15 15:35:00,87.85,87.85,87.84,87.84,209916.0,58.3068,58.3068,58.3002,58.3002,209916.0
2017-08-15 15:40:00,87.85,87.87,87.84,87.87,212078.0,58.3068,58.3201,58.3002,58.3201,212078.0
2017-08-15 15:45:00,87.86,87.89,87.85,87.86,382679.0,58.3135,58.3334,58.3068,58.3135,382679.0
2017-08-15 15:50:00,87.85,87.88,87.85,87.85,120063.0,58.3068,58.3267,58.3068,58.3068,120063.0
2017-08-15 15:55:00,87.86,87.86,87.82,87.83,346038.0,58.3135,58.3135,58.2869,58.2935,346038.0
2017-08-16 09:30:00,87.89,87.92,87.86,87.92,80917.0,58.3334,58.3533,58.3135,58.3533,80917.0
2017-08-16 09:35:00,87.93,87.94,87.89,87.89,472587.0,58.3599,58.3665,58.3334,58.3334,472587.0
2017-08-16 09:40:00,87.89,87.92,87.86,87.91,871130.0,58.3334,58.3533,58.3135,58.3466,871130.0
2017-08-16 09:45:00,87.9,87.91,87.89,87.89,113088.0,58.34,58.3466,58.3334,58.3334,113088.0
2017-08-16 09:50:00,87.89,87.91,87.89,87.89,209363.0,58.3334,58.3466,58.3334,58.3334,209363.0
2017-08-16 09:55:00,87.89,87.92,87.89,87.92,113927.0,58.3334,58.3533,58.3334,58.3533,113927.0
2017-08-16 10:00:00,87.91,87.92,87.91,87.92,97251.0,58.3466,58.3533,58.3466,58.3533,97251.0
2017-08-16 10:05:00,87.91,87.92,87.9,87.91,253030.0,58.3466,58.3533,58.34,58.3466,253030.0
2017-08-16 10:10:00,87.9,87.91,87.9,87.91,129733.0,58.34,58.3466,58.34,58.3466,129733.0
2017-08-16 10:15:00,87.9,87.92,87.9,87.92,111186.0,58.34,58.3533,58.34,58.3533,111186.0
2017-08-16 10:20:00,87.92,87.92,87.91,87.92,20655.0,58.3533,58.3533,58.3466,58.3533,20655.0
2017-08-16 10:25:00,87.92,87.95,87.91,87.95,141110.0,58.3533,58.3732,58.3466,58.3732,141110.0
2017-08-16 10:30:00,87.95,87.95,87.91,87.94,163197.0,58.3732,58.3732,58.3466,58.3665,163197.0
2017-08-16 10:35:00,87.94,87.95,87.92,87.93,109729.0,58.3665,58.3732,58.3533,58.3599,109729.0
2017-08-16 10:40:00,87.94,87.94,87.93,87.94,32050.0,58.3665,58.3665,58.3599,58.3665,32050.0
2017-08-16 10:45:00,87.94,87.96,87.93,87.94,67643.0,58.3665,58.3798,58.3599,58.3665,67643.0
2017-08-16 10:50:00,87.94,87.95,87.94,87.94,38580.0,58.3665,58.3732,58.3665,58.3665,38580.0
2017-08-16 10:55:00,87.95,87.96,87.94,87.96,30911.0,58.3732,58.3798,58.3665,58.3798,30911.0
2017-08-16 11:00:00,87.96,87.97,87.94,87.95,86919.0,58.3798,58.3865,58.3665,58.3732,86919.0
2017-08-16 11:05:00,87.95,87.97,87.93,87.96,107300.0,58.3732,58.3865,58.3599,58.3798,107300.0
2017-08-16 11:10:00,87.97,87.97,87.96,87.97,24733.0,58.3865,58.3865,58.3798,58.3865,24733.0
2017-08-16 11:15:00,87.97,87.97,87.95,87.95,60511.0,58.3865,58.3865,58.3732,58.3732,60511.0
2017-08-16 11:20:00,87.95,87.96,87.94,87.94,76411.0,58.3732,58.3798,58.3665,58.3665,76411.0
2017-08-16 11:25:00,87.94,87.95,87.93,87.94,259768.0,58.3665,58.3732,58.3599,58.3665,259768.0
2017-08-16 11:30:00,87.94,87.95,87.93,87.93,223785.0,58.3665,58.3732,58.3599,58.3599,223785.0
2017-08-16 11:35:00,87.94,87.96,87.93,87.95,456358.0,58.3665,58.3798,58.3599,58.3732,456358.0
2017-08-16 11:40:00,87.95,87.97,87.94,87.97,119287.0,58.3732,58.3865,58.3665,58.3865,119287.0
2017-08-16 11:45:00,87.96,87.96,87.94,87.95,54902.0,58.3798,58.3798,58.3665,58.3732,54902.0
2017-08-16 11:50:00,87.94,87.96,87.94,87.94,47727.0,58.3665,58.3798,58.3665,58.3665,47727.0
2017-08-16 11:55:00,87.95,87.95,87.94,87.94,13737.0,58.3732,58.3732,58.3665,58.3665,13737.0
2017-08-16 12:00:00,87.95,87.96,87.94,87.95,102361.0,58.3732,58.3798,58.3665,58.3732,102361.0
2017-08-16 12:05:00,87.95,87.96,87.95,87.96,114971.0,58.3732,58.3798,58.3732,58.3798,114971.0
2017-08-16 12:10:00,87.96,87.96,87.94,87.96,97299.0,58.3798,58.3798,58.3665,58.3798,97299.0
2017-08-16 12:15:00,87.96,87.97,87.95,87.96,28973.0,58.3798,58.3865,58.3732,58.3798,28973.0
2017-08-16 12:20:00,87.96,87.97,87.96,87.97,23903.0,58.3798,58.3865,58.3798,58.3865,23903.0
2017-08-16 12:25:00,87.97,87.97,87.96,87.97,6278.0,58.3865,58.3865,58.3798,58.3865,6278.0
2017-08-16 12:30:00,87.97,87.97,87.96,87.97,9757.0,58.3865,58.3865,58.3798,58.3865,9757.0
2017-08-16 12:35:00,87.97,87.97,87.96,87.97,122658.0,58.3865,58.3865,58.3798,58.3865,122658.0
2017-08-16 12:40:00,87.97,87.97,87.96,87.97,36669.0,58.3865,58.3865,58.3798,58.3865,36669.0
2017-08-16 12:45:00,87.97,87.97,87.96,87.96,15928.0,58.3865,58.3865,58.3798,58.3798,15928.0
2017-08-16 12:50:00,87.97,87.97,87.93,87.94,51079.0,58.3865,58.3865,58.3599,58.3665,51079.0
2017-08-16 12:55:00,87.94,87.94,87.93,87.94,9735.0,58.3665,58.3665,58.3599,58.3665,9735.0
2017-08-16 13:00:00,87.94,87.95,87.93,87.95,32167.0,58.3665,58.3732,58.3599,58.3732,32167.0
2017-08-16 13:05:00,87.95,87.95,87.94,87.95,18754.0,58.3732,58.3732,58.3665,58.3732,18754.0
2017-08-16 13:10:00,87.95,87.96,87.92,87.92,109232.0,58.3732,58.3798,58.3533,58.3533,109232.0
2017-08-16 13:15:00,87.92,87.92,87.9,87.92,35699.0,58.3533,58.3533,58.34,58.3533,35699.0
2017-08-16 13:20:00,87.92,87.93,87.92,87.93,4100.0,58.3533,58.3599,58.3533,58.3599,4100.0
2017-08-16 13:25:00,87.93,87.93,87.86,87.88,112357.0,58.3599,58.3599,58.3135,58.3267,112357.0
2017-08-16 13:30:00,87.89,87.9,87.86,87.89,13802.0,58.3334,58.34,58.3135,58.3334,13802.0
2017-08-16 13:35:00,87.9,87.9,87.88,87.89,14406.0,58.34,58.34,58.3267,58.3334,14406.0
2017-08-16 13:40:00,87.9,87.91,87.87,87.88,41007.0,58.34,58.3466,58.3201,58.3267,41007.0
2017-08-16 13:45:00,87.88,87.89,87.87,87.88,9551.0,58.3267,58.3334,58.3201,58.3267,9551.0
2017-08-16 13:50:00,87.89,87.9,87.89,87.9,34809.0,58.3334,58.34,58.3334,58.34,34809.0
2017-08-16 13:55:00,87.9,87.93,87.89,87.92,58234.0,58.34,58.3599,58.3334,58.3533,58234.0
2017-08-16 14:00:00,87.9,87.94,87.9,87.94,32208.0,58.34,58.3665,58.34,58.3665,32208.0
2017-08-16 14:05:00,87.94,87.95,87.92,87.94,35763.0,58.3665,58.3732,58.3533,58.3665,35763.0
2017-08-16 14:10:00,87.93,87.94,87.91,87.93,45174.0,58.3599,58.3665,58.3466,58.3599,45174.0
2017-08-16 14:15:00,87.93,87.94,87.89,87.9,75726.0,58.3599,58.3665,58.3334,58.34,75726.0
2017-08-16 14:20:00,87.9,87.91,87.86,87.87,409833.0,58.34,58.3466,58.3135,58.3201,409833.0
2017-08-16 14:25:00,87.88,87.89,87.87,87.88,18471.0,58.3267,58.3334,58.3201,58.3267,18471.0
2017-08-16 14:30:00,87.88,87.88,87.85,87.85,666238.0,58.3267,58.3267,58.3068,58.3068,666238.0
2017-08-16 14:35:00,87.86,87.87,87.85,87.87,266080.0,58.3135,58.3201,58.3068,58.3201,266080.0
2017-08-16 14:40:00,87.87,87.87,87.86,87.87,16064.0,58.3201,58.3201,58.3135,58.3201,16064.0
2017-08-16 14:45:00,87.87,87.88,87.86,87.87,45973.0,58.3201,58.3267,58.3135,58.3201,45973.0
2017-08-16 14:50:00,87.87,87.89,87.87,87.88,78963.0,58.3201,58.3334,58.3201,58.3267,78963.0
2017-08-16 14:55:00,87.88,87.88,87.86,87.87,53318.0,58.3267,58.3267,58.3135,58.3201,53318.0
2017-08-16 15:00:00,87.87,87.87,87.86,87.87,7347.0,58.3201,58.3201,58.3135,58.3201,7347.0
2017-08-16 15:05:00,87.87,87.88,87.86,87.88,36715.0,58.3201,58.3267,58.3135,58.3267,36715.0
2017-08-16 15:10:00,87.88,87.88,87.87,87.87,27336.0,58.3267,58.3267,58.3201,58.3201,27336.0
2017-08-16 15:15:00,87.87,87.88,87.87,87.88,18751.0,58.3201,58.3267,58.3201,58.3267,18751.0
2017-08-16 15:20:00,87.87,87.88,87.86,87.87,60928.0,58.3201,58.3267,58.3135,58.3201,60928.0
2017-08-16 15:25:00,87.87,87.88,87.86,87.87,40526.0,58.3201,58.3267,58.3135,58.3201,40526.0
2017-08-16 15:30:00,87.88,87.88,87.86,87.86,62983.0,58.3267,58.3267,58.3135,58.3135,62983.0
2017-08-16 15:35:00,87.87,87.87,87.86,87.87,23558.0,58.3201,58.3201,58.3135,58.3201,23558.0
2017-08-16 15:40:00,87.87,87.87,87.86,87.87,39253.0,58.3201,58.3201,58.3135,58.3201,39253.0
2017-08-16 15:45:00,87.87,87.87,87.85,87.85,121021.0,58.3201,58.3201,58.3068,58.3068,121021.0
2017-08-16 15:50:00,87.86,87.87,87.83,87.83,256278.0,58.3135,58.3201,58.2935,58.2935,256278.0
2017-08-16 15:55:00,87.83,87.84,87.8,87.84,1166419.0,58.2935,58.3002,58.2736,58.3002,1166419.0
2017-08-17 09:30:00,87.72,87.8,87.72,87.76,160730.0,58.2205,58.2736,58.2205,58.2471,160730.0
2017-08-17 09:35:00,87.75,87.75,87.72,87.73,55897.0,58.2404,58.2404,58.2205,58.2272,55897.0
2017-08-17 09:40:00,87.73,87.76,87.72,87.75,106706.0,58.2272,58.2471,58.2205,58.2404,106706.0
2017-08-17 09:45:00,87.75,87.78,87.75,87.77,234923.0,58.2404,58.2604,58.2404,58.2537,234923.0
2017-08-17 09:50:00,87.77,87.78,87.76,87.77,116798.0,58.2537,58.2604,58.2471,58.2537,116798.0
2017-08-17 09:55:00,87.76,87.78,87.72,87.73,196236.0,58.2471,58.2604,58.2205,58.2272,196236.0
2017-08-17 10:00:00,87.73,87.77,87.71,87.73,191036.0,58.2272,58.2537,58.2139,58.2272,191036.0
2017-08-17 10:05:00,87.74,87.76,87.72,87.73,93400.0,58.2338,58.2471,58.2205,58.2272,93400.0
2017-08-17 10:10:00,87.73,87.74,87.69,87.71,154582.0,58.2272,58.2338,58.2006,58.2139,154582.0
2017-08-17 10:15:00,87.7,87.71,87.68,87.69,253625.0,58.2073,58.2139,58.194,58.2006,253625.0
2017-08-17 10:20:00,87.69,87.7,87.68,87.7,502342.0,58.2006,58.2073,58.194,58.2073,502342.0
2017-08-17 10:25:00,87.7,87.71,87.68,87.69,463005.0,58.2073,58.2139,58.194,58.2006,463005.0
2017-08-17 10:30:00,87.69,87.73,87.69,87.72,67775.0,58.2006,58.2272,58.2006,58.2205,67775.0
2017-08-17 10:35:00,87.72,87.72,87.69,87.71,42890.0,58.2205,58.2205,58.2006,58.2139,42890.0
2017-08-17 10:40:00,87.7,87.71,87.68,87.69,99576.0,58.2073,58.2139,58.194,58.2006,99576.0
2017-08-17 10:45:00,87.69,87.71,87.68,87.7,27830.0,58.2006,58.2139,58.194,58.2073,27830.0
2017-08-17 10:50:00,87.71,87.72,87.68,87.72,134673.0,58.2139,58.2205,58.194,58.2205,134673.0
2017-08-17 10:55:00,87.72,87.72,87.7,87.71,54215.0,58.2205,58.2205,58.2073,58.2139,54215.0
2017-08-17 11:00:00,87.72,87.74,87.71,87.73,99609.0,58.2205,58.2338,58.2139,58.2272,99609.0
2017-08-17 11:05:00,87.73,87.74,87.73,87.73,46218.0,58.2272,58.2338,58.2272,58.2272,46218.0
2017-08-17 11:10:00,87.74,87.74,87.73,87.73,33998.0,58.2338,58.2338,58.2272,58.2272,33998.0
2017-08-17 11:15:00,87.73,87.74,87.73,87.73,115929.0,58.2272,58.2338,58.2272,58.2272,115929.0
2017-08-17 11:20:00,87.73,87.74,87.73,87.73,93941.0,58.2272,58.2338,58.2272,58.2272,93941.0
2017-08-17 11:25:00,87.73,87.74,87.71,87.71,54486.0,58.2272,58.2338,58.2139,58.2139,54486.0
2017-08-17 11:30:00,87.72,87.72,87.69,87.69,23332.0,58.2205,58.2205,58.2006,58.2006,23332.0
2017-08-17 11:35:00,87.7,87.72,87.68,87.68,25579.0,58.2073,58.2205,58.194,58.194,25579.0
2017-08-17 11:40:00,87.69,87.71,87.68,87.71,49398.0,58.2006,58.2139,58.194,58.2139,49398.0
2017-08-17 11:45:00,87.72,87.72,87.67,87.67,167618.0,58.2205,58.2205,58.1873,58.1873,167618.0
2017-08-17 11:50:00,87.67,87.69,87.67,87.69,77395.0,58.1873,58.2006,58.1873,58.2006,77395.0
2017-08-17 11:55:00,87.69,87.69,87.68,87.69,39439.0,58.2006,58.2006,58.194,58.2006,39439.0
2017-08-17 12:00:00,87.69,87.7,87.68,87.7,33763.0,58.2006,58.2073,58.194,58.2073,33763.0
2017-08-17 12:05:00,87.7,87.7,87.67,87.67,33456.0,58.2073,58.2073,58.1873,58.1873,33456.0
2017-08-17 12:10:00,87.67,87.68,87.66,87.67,314243.0,58.1873,58.194,58.1807,58.1873,314243.0
2017-08-17 12:15:00,87.67,87.67,87.65,87.65,292917.0,58.1873,58.1873,58.1741,58.1741,292917.0
2017-08-17 12:20:00,87.66,87.68,87.65,87.67,171089.0,58.1807,58.194,58.1741,58.1873,171089.0
2017-08-17 12:25:00,87.67,87.68,87.66,87.67,92497.0,58.1873,58.194,58.1807,58.1873,92497.0
2017-08-17 12:30:00,87.67,87.68,87.65,87.67,94001.0,58.1873,58.194,58.1741,58.1873,94001.0
2017-08-17 12:35:00,87.66,87.67,87.64,87.67,26996.0,58.1807,58.1873,58.1674,58.1873,26996.0
2017-08-17 12:40:00,87.66,87.67,87.66,87.66,9936.0,58.1807,58.1873,58.1807,58.1807,9936.0
2017-08-17 12:45:00,87.67,87.67,87.64,87.65,32186.0,58.1873,58.1873,58.1674,58.1741,32186.0
2017-08-17 12:50:00,87.66,87.66,87.61,87.61,24064.0,58.1807,58.1807,58.1475,58.1475,24064.0
2017-08-17 12:55:00,87.62,87.63,87.58,87.63,153534.0,58.1542,58.1608,58.1276,58.1608,153534.0
2017-08-17 13:00:00,87.62,87.63,87.57,87.58,146154.0,58.1542,58.1608,58.121,58.1276,146154.0
2017-08-17 13:05:00,87.58,87.6,87.57,87.58,598053.0,58.1276,58.1409,58.121,58.1276,598053.0
2017-08-17 13:10:00,87.58,87.59,87.56,87.56,331138.0,58.1276,58.1342,58.1143,58.1143,331138.0
2017-08-17 13:15:00,87.56,87.61,87.56,87.6,93336.0,58.1143,58.1475,58.1143,58.1409,93336.0
2017-08-17 13:20:00,87.6,87.61,87.56,87.58,187164.0,58.1409,58.1475,58.1143,58.1276,187164.0
2017-08-17 13:25:00,87.58,87.61,87.57,87.59,416185.0,58.1276,58.1475,58.121,58.1342,416185.0
2017-08-17 13:30:00,87.6,87.63,87.58,87.63,380605.0,58.1409,58.1608,58.1276,58.1608,380605.0
2017-08-17 13:35:00,87.63,87.65,87.61,87.61,50575.0,58.1608,58.1741,58.1475,58.1475,50575.0
2017-08-17 13:40:00,87.61,87.62,87.59,87.6,28541.0,58.1475,58.1542,58.1342,58.1409,28541.0
2017-08-17 13:45:00,87.59,87.6,87.56,87.57,77669.0,58.1342,58.1409,58.1143,58.121,77669.0
2017-08-17 13:50:00,87.56,87.57,87.55,87.56,192559.0,58.1143,58.121,58.1077,58.1143,192559.0
2017-08-17 13:55:00,87.56,87.6,87.56,87.6,84503.0,58.1143,58.1409,58.1143,58.1409,84503.0
2017-08-17 14:00:00,87.61,87.62,87.57,87.58,201042.0,58.1475,58.1542,58.121,58.1276,201042.0
2017-08-17 14:05:00,87.59,87.61,87.58,87.59,150681.0,58.1342,58.1475,58.1276,58.1342,150681.0
2017-08-17 14:10:00,87.6,87.61,87.59,87.61,131060.0,58.1409,58.1475,58.1342,58.1475,131060.0
2017-08-17 14:15:00,87.61,87.61,87.55,87.57,66867.0,58.1475,58.1475,58.1077,58.121,66867.0
2017-08-17 14:20:00,87.57,87.58,87.56,87.57,13443.0,58.121,58.1276,58.1143,58.121,13443.0
2017-08-17 14:25:00,87.58,87.59,87.56,87.57,46845.0,58.1276,58.1342,58.1143,58.121,46845.0
2017-08-17 14:30:00,87.57,87.58,87.54,87.56,38218.0,58.121,58.1276,58.1011,58.1143,38218.0
2017-08-17 14:35:00,87.56,87.58,87.54,87.54,26328.0,58.1143,58.1276,58.1011,58.1011,26328.0
2017-08-17 14:40:00,87.54,87.56,87.52,87.52,27707.0,58.1011,58.1143,58.0878,58.0878,27707.0
2017-08-17 14:45:00,87.53,87.56,87.52,87.56,14013.0,58.0944,58.1143,58.0878,58.1143,14013.0
2017-08-17 14:50:00,87.56,87.56,87.49,87.51,168666.0,58.1143,58.1143,58.0679,58.0812,168666.0
2017-08-17 14:55:00,87.51,87.52,87.49,87.51,96800.0,58.0812,58.0878,58.0679,58.0812,96800.0
2017-08-17 15:00:00,87.5,87.51,87.47,87.49,25458.0,58.0745,58.0812,58.0546,58.0679,25458.0
2017-08-17 15:05:00,87.48,87.48,87.42,87.45,258103.0,58.0612,58.0612,58.0214,58.0413,258103.0
2017-08-17 15:10:00,87.45,87.46,87.42,87.42,151738.0,58.0413,58.048,58.0214,58.0214,151738.0
2017-08-17 15:15:00,87.42,87.43,87.4,87.42,168114.0,58.0214,58.0281,58.0081,58.0214,168114.0
2017-08-17 15:20:00,87.41,87.42,87.39,87.4,248380.0,58.0148,58.0214,58.0015,58.0081,248380.0
2017-08-17 15:25:00,87.4,87.42,87.39,87.39,172769.0,58.0081,58.0214,58.0015,58.0015,172769.0
2017-08-17 15:30:00,87.39,87.43,87.38,87.39,263820.0,58.0015,58.0281,57.9949,58.0015,263820.0
2017-08-17 15:35:00,87.39,87.43,87.36,87.37,493869.0,58.0015,58.0281,57.9816,57.9882,493869.0
2017-08-17 15:40:00,87.37,87.38,87.29,87.35,488952.0,57.9882,57.9949,57.9351,57.975,488952.0
2017-08-17 15:45:00,87.35,87.36,87.32,87.33,332860.0,57.975,57.9816,57.955,57.9617,332860.0
2017-08-17 15:50:00,87.33,87.41,87.3,87.41,444057.0,57.9617,58.0148,57.9418,58.0148,444057.0
2017-08-17 15:55:00,87.4,87.43,87.35,87.35,1131553.0,58.0081,58.0281,57.975,57.975,1131553.0
2017-08-18 09:30:00,87.49,87.49,87.36,87.37,354889.0,58.0679,58.0679,57.9816,57.9882,354889.0
2017-08-18 09:35:00,87.36,87.38,87.34,87.34,133951.0,57.9816,57.9949,57.9683,57.9683,133951.0
2017-08-18 09:40:00,87.34,87.36,87.33,87.34,157706.0,57.9683,57.9816,57.9617,57.9683,157706.0
2017-08-18 09:45:00,87.33,87.37,87.32,87.35,373697.0,57.9617,57.9882,57.955,57.975,373697.0
2017-08-18 09:50:00,87.36,87.37,87.33,87.34,146182.0,57.9816,57.9882,57.9617,57.9683,146182.0
2017-08-18 09:55:00,87.34,87.36,87.29,87.29,458981.0,57.9683,57.9816,57.9351,57.9351,458981.0
2017-08-18 10:00:00,87.3,87.35,87.29,87.34,115142.0,57.9418,57.975,57.9351,57.9683,115142.0
2017-08-18 10:05:00,87.35,87.42,87.34,87.37,264427.0,57.975,58.0214,57.9683,57.9882,264427.0
2017-08-18 10:10:00,87.37,87.37,87.35,87.35,36695.0,57.9882,57.9882,57.975,57.975,36695.0
2017-08-18 10:15:00,87.36,87.37,87.33,87.34,680445.0,57.9816,57.9882,57.9617,57.9683,680445.0
2017-08-18 10:20:00,87.34,87.37,87.33,87.36,81354.0,57.9683,57.9882,57.9617,57.9816,81354.0
2017-08-18 10:25:00,87.35,87.36,87.32,87.33,62239.0,57.975,57.9816,57.955,57.9617,62239.0
2017-08-18 10:30:00,87.34,87.34,87.32,87.33,198409.0,57.9683,57.9683,57.955,57.9617,198409.0
2017-08-18 10:35:00,87.33,87.34,87.32,87.33,197528.0,57.9617,57.9683,57.955,57.9617,197528.0
2017-08-18 10:40:00,87.34,87.35,87.33,87.34,169738.0,57.9683,57.975,57.9617,57.9683,169738.0
2017-08-18 10:45:00,87.34,87.35,87.33,87.34,143731.0,57.9683,57.975,57.9617,57.9683,143731.0
2017-08-18 10:50:00,87.35,87.37,87.34,87.36,99809.0,57.975,57.9882,57.9683,57.9816,99809.0
2017-08-18 10:55:00,87.37,87.37,87.36,87.36,51930.0,57.9882,57.9882,57.9816,57.9816,51930.0
2017-08-18 11:00:00,87.36,87.38,87.34,87.36,155965.0,57.9816,57.9949,57.9683,57.9816,155965.0
2017-08-18 11:05:00,87.35,87.36,87.32,87.33,86775.0,57.975,57.9816,57.955,57.9617,86775.0
2017-08-18 11:10:00,87.32,87.34,87.31,87.31,36899.0,57.955,57.9683,57.9484,57.9484,36899.0
2017-08-18 11:15:00,87.31,87.34,87.31,87.34,176503.0,57.9484,57.9683,57.9484,57.9683,176503.0
2017-08-18 11:20:00,87.34,87.37,87.33,87.35,111529.0,57.9683,57.9882,57.9617,57.975,111529.0
2017-08-18 11:25:00,87.36,87.45,87.35,87.44,247733.0,57.9816,58.0413,57.975,58.0347,247733.0
2017-08-18 11:30:00,87.44,87.45,87.4,87.45,136761.0,58.0347,58.0413,58.0081,58.0413,136761.0
2017-08-18 11:35:00,87.45,87.45,87.39,87.42,224080.0,58.0413,58.0413,58.0015,58.0214,224080.0
2017-08-18 11:40:00,87.43,87.5,87.42,87.48,193109.0,58.0281,58.0745,58.0214,58.0612,193109.0
2017-08-18 11:45:00,87.48,87.49,87.42,87.48,372456.0,58.0612,58.0679,58.0214,58.0612,372456.0
2017-08-18 11:50:00,87.48,87.52,87.47,87.5,53972.0,58.0612,58.0878,58.0546,58.0745,53972.0
2017-08-18 11:55:00,87.5,87.52,87.48,87.5,122277.0,58.0745,58.0878,58.0612,58.0745,122277.0
2017-08-18 12:00:00,87.5,87.51,87.47,87.48,231559.0,58.0745,58.0812,58.0546,58.0612,231559.0
2017-08-18 12:05:00,87.48,87.51,87.47,87.51,64261.0,58.0612,58.0812,58.0546,58.0812,64261.0
2017-08-18 12:10:00,87.51,87.54,87.5,87.52,114891.0,58.0812,58.1011,58.0745,58.0878,114891.0
2017-08-18 12:15:00,87.52,87.53,87.5,87.53,57151.0,58.0878,58.0944,58.0745,58.0944,57151.0
2017-08-18 12:20:00,87.53,87.53,87.49,87.52,69748.0,58.0944,58.0944,58.0679,58.0878,69748.0
2017-08-18 12:25:00,87.52,87.55,87.52,87.55,66579.0,58.0878,58.1077,58.0878,58.1077,66579.0
2017-08-18 12:30:00,87.55,87.59,87.53,87.58,621632.0,58.1077,58.1342,58.0944,58.1276,621632.0
2017-08-18 12:35:00,87.58,87.58,87.55,87.56,159368.0,58.1276,58.1276,58.1077,58.1143,159368.0
2017-08-18 12:40:00,87.56,87.63,87.56,87.62,230353.0,58.1143,58.1608,58.1143,58.1542,230353.0
2017-08-18 12:45:00,87.63,87.63,87.58,87.62,121442.0,58.1608,58.1608,58.1276,58.1542,121442.0
2017-08-18 12:50:00,87.62,87.69,87.6,87.66,393588.0,58.1542,58.2006,58.1409,58.1807,393588.0
2017-08-18 12:55:00,87.66,87.66,87.62,87.62,73424.0,58.1807,58.1807,58.1542,58.1542,73424.0
2017-08-18 13:00:00,87.62,87.65,87.62,87.64,228659.0,58.1542,58.1741,58.1542,58.1674,228659.0
2017-08-18 13:05:00,87.64,87.65,87.63,87.64,76781.0,58.1674,58.1741,58.1608,58.1674,76781.0
2017-08-18 13:10:00,87.64,87.66,87.62,87.62,66865.0,58.1674,58.1807,58.1542,58.1542,66865.0
2017-08-18 13:15:00,87.63,87.63,87.6,87.6,111841.0,58.1608,58.1608,58.1409,58.1409,111841.0
2017-08-18 13:20:00,87.59,87.61,87.56,87.56,189819.0,58.1342,58.1475,58.1143,58.1143,189819.0
2017-08-18 13:25:00,87.56,87.59,87.54,87.56,171554.0,58.1143,58.1342,58.1011,58.1143,171554.0
2017-08-18 13:30:00,87.56,87.58,87.54,87.56,29477.0,58.1143,58.1276,58.1011,58.1143,29477.0
2017-08-18 13:35:00,87.55,87.55,87.5,87.51,164958.0,58.1077,58.1077,58.0745,58.0812,164958.0
2017-08-18 13:40:00,87.5,87.51,87.49,87.51,45380.0,58.0745,58.0812,58.0679,58.0812,45380.0
2017-08-18 13:45:00,87.51,87.54,87.5,87.53,76825.0,58.0812,58.1011,58.0745,58.0944,76825.0
2017-08-18 13:50:00,87.53,87.54,87.51,87.51,52393.0,58.0944,58.1011,58.0812,58.0812,52393.0
2017-08-18 13:55:00,87.51,87.51,87.48,87.48,86990.0,58.0812,58.0812,58.0612,58.0612,86990.0
2017-08-18 14:00:00,87.48,87.5,87.48,87.5,69441.0,58.0612,58.0745,58.0612,58.0745,69441.0
2017-08-18 14:05:00,87.5,87.52,87.48,87.5,126152.0,58.0745,58.0878,58.0612,58.0745,126152.0
2017-08-18 14:10:00,87.5,87.53,87.5,87.5,64546.0,58.0745,58.0944,58.0745,58.0745,64546.0
2017-08-18 14:15:00,87.51,87.51,87.48,87.48,56292.0,58.0812,58.0812,58.0612,58.0612,56292.0
2017-08-18 14:20:00,87.48,87.5,87.47,87.5,62763.0,58.0612,58.0745,58.0546,58.0745,62763.0
2017-08-18 14:25:00,87.5,87.51,87.48,87.5,30740.0,58.0745,58.0812,58.0612,58.0745,30740.0
2017-08-18 14:30:00,87.5,87.5,87.47,87.48,124732.0,58.0745,58.0745,58.0546,58.0612,124732.0
2017-08-18 14:35:00,87.47,87.49,87.47,87.48,86336.0,58.0546,58.0679,58.0546,58.0612,86336.0
2017-08-18 14:40:00,87.48,87.48,87.46,87.47,70465.0,58.0612,58.0612,58.048,58.0546,70465.0
2017-08-18 14:45:00,87.46,87.48,87.46,87.46,267595.0,58.048,58.0612,58.048,58.048,267595.0
2017-08-18 14:50:00,87.46,87.47,87.45,87.47,131040.0,58.048,58.0546,58.0413,58.0546,131040.0
2017-08-18 14:55:00,87.46,87.47,87.45,87.46,70599.0,58.048,58.0546,58.0413,58.048,70599.0
2017-08-18 15:00:00,87.47,87.47,87.46,87.46,55380.0,58.0546,58.0546,58.048,58.048,55380.0
2017-08-18 15:05:00,87.46,87.51,87.46,87.48,265532.0,58.048,58.0812,58.048,58.0612,265532.0
2017-08-18 15:10:00,87.48,87.49,87.47,87.47,60193.0,58.0612,58.0679,58.0546,58.0546,60193.0
2017-08-18 15:15:00,87.47,87.49,87.46,87.47,114102.0,58.0546,58.0679,58.048,58.0546,114102.0
2017-08-18 15:20:00,87.47,87.49,87.45,87.45,105968.0,58.0546,58.0679,58.0413,58.0413,105968.0
2017-08-18 15:25:00,87.45,87.49,87.45,87.48,243618.0,58.0413,58.0679,58.0413,58.0612,243618.0
2017-08-18 15:30:00,87.48,87.49,87.45,87.48,97604.0,58.0612,58.0679,58.0413,58.0612,97604.0
2017-08-18 15:35:00,87.48,87.49,87.47,87.48,105296.0,58.0612,58.0679,58.0546,58.0612,105296.0
2017-08-18 15:40:00,87.48,87.5,87.47,87.49,224057.0,58.0612,58.0745,58.0546,58.0679,224057.0
2017-08-18 15:45:00,87.5,87.5,87.47,87.48,115526.0,58.0745,58.0745,58.0546,58.0612,115526.0
2017-08-18 15:50:00,87.48,87.49,87.45,87.46,180533.0,58.0612,58.0679,58.0413,58.048,180533.0
2017-08-18 15:55:00,87.45,87.48,87.42,87.46,735602.0,58.0413,58.0612,58.0214,58.048,735602.0
2017-08-21 09:30:00,87.58,87.58,87.51,87.55,108713.0,58.1276,58.1276,58.0812,58.1077,108713.0
2017-08-21 09:35:00,87.55,87.59,87.53,87.54,301463.0,58.1077,58.1342,58.0944,58.1011,301463.0
2017-08-21 09:40:00,87.54,87.58,87.53,87.54,55154.0,58.1011,58.1276,58.0944,58.1011,55154.0
2017-08-21 09:45:00,87.54,87.55,87.51,87.55,130726.0,58.1011,58.1077,58.0812,58.1077,130726.0
2017-08-21 09:50:00,87.55,87.55,87.51,87.52,40595.0,58.1077,58.1077,58.0812,58.0878,40595.0
2017-08-21 09:55:00,87.51,87.54,87.48,87.5,209869.0,58.0812,58.1011,58.0612,58.0745,209869.0
2017-08-21 10:00:00,87.5,87.51,87.45,87.46,260256.0,58.0745,58.0812,58.0413,58.048,260256.0
2017-08-21 10:05:00,87.47,87.51,87.46,87.5,103173.0,58.0546,58.0812,58.048,58.0745,103173.0
2017-08-21 10:10:00,87.5,87.51,87.47,87.5,71078.0,58.0745,58.0812,58.0546,58.0745,71078.0
2017-08-21 10:15:00,87.5,87.5,87.46,87.49,22648.0,58.0745,58.0745,58.048,58.0679,22648.0
2017-08-21 10:20:00,87.48,87.48,87.45,87.46,28085.0,58.0612,58.0612,58.0413,58.048,28085.0
2017-08-21 10:25:00,87.45,87.48,87.45,87.47,12495.0,58.0413,58.0612,58.0413,58.0546,12495.0
2017-08-21 10:30:00,87.47,87.5,87.46,87.49,64394.0,58.0546,58.0745,58.048,58.0679,64394.0
2017-08-21 10:35:00,87.49,87.5,87.46,87.46,131022.0,58.0679,58.0745,58.048,58.048,131022.0
2017-08-21 10:40:00,87.47,87.55,87.46,87.53,99696.0,58.0546,58.1077,58.048,58.0944,99696.0
2017-08-21 10:45:00,87.53,87.54,87.52,87.53,40903.0,58.0944,58.1011,58.0878,58.0944,40903.0
2017-08-21 10:50:00,87.52,87.55,87.52,87.54,20748.0,58.0878,58.1077,58.0878,58.1011,20748.0
2017-08-21 10:55:00,87.53,87.54,87.51,87.53,20745.0,58.0944,58.1011,58.0812,58.0944,20745.0
2017-08-21 11:00:00,87.53,87.53,87.5,87.5,23415.0,58.0944,58.0944,58.0745,58.0745,23415.0
2017-08-21 11:05:00,87.51,87.52,87.49,87.51,21923.0,58.0812,58.0878,58.0679,58.0812,21923.0
2017-08-21 11:10:00,87.51,87.56,87.5,87.56,34006.0,58.0812,58.1143,58.0745,58.1143,34006.0
2017-08-21 11:15:00,87.56,87.57,87.54,87.55,17555.0,58.1143,58.121,58.1011,58.1077,17555.0
2017-08-21 11:20:00,87.55,87.56,87.53,87.53,23189.0,58.1077,58.1143,58.0944,58.0944,23189.0
2017-08-21 11:25:00,87.53,87.54,87.52,87.52,11950.0,58.0944,58.1011,58.0878,58.0878,11950.0
2017-08-21 11:30:00,87.53,87.56,87.52,87.55,18856.0,58.0944,58.1143,58.0878,58.1077,18856.0
2017-08-21 11:35:00,87.55,87.56,87.53,87.55,24657.0,58.1077,58.1143,58.0944,58.1077,24657.0
2017-08-21 11:40:00,87.56,87.57,87.55,87.56,31072.0,58.1143,58.121,58.1077,58.1143,31072.0
2017-08-21 11:45:00,87.56,87.58,87.55,87.58,26693.0,58.1143,58.1276,58.1077,58.1276,26693.0
2017-08-21 11:50:00,87.58,87.58,87.56,87.57,43107.0,58.1276,58.1276,58.1143,58.121,43107.0
2017-08-21 11:55:00,87.58,87.58,87.57,87.57,21916.0,58.1276,58.1276,58.121,58.121,21916.0
2017-08-21 12:00:00,87.58,87.59,87.57,87.58,42218.0,58.1276,58.1342,58.121,58.1276,42218.0
2017-08-21 12:05:00,87.58,87.58,87.56,87.57,37456.0,58.1276,58.1276,58.1143,58.121,37456.0
2017-08-21 12:10:00,87.58,87.59,87.57,87.58,23761.0,58.1276,58.1342,58.121,58.1276,23761.0
2017-08-21 12:15:00,87.58,87.58,87.56,87.56,39103.0,58.1276,58.1276,58.1143,58.1143,39103.0
2017-08-21 12:20:00,87.56,87.59,87.56,87.59,21775.0,58.1143,58.1342,58.1143,58.1342,21775.0
2017-08-21 12:25:00,87.59,87.6,87.58,87.59,39643.0,58.1342,58.1409,58.1276,58.1342,39643.0
2017-08-21 12:30:00,87.58,87.61,87.58,87.61,75083.0,58.1276,58.1475,58.1276,58.1475,75083.0
2017-08-21 12:35:00,87.6,87.6,87.57,87.58,111653.0,58.1409,58.1409,58.121,58.1276,111653.0
2017-08-21 12:40:00,87.58,87.58,87.55,87.55,58919.0,58.1276,58.1276,58.1077,58.1077,58919.0
2017-08-21 12:45:00,87.56,87.57,87.55,87.56,31749.0,58.1143,58.121,58.1077,58.1143,31749.0
2017-08-21 12:50:00,87.55,87.56,87.55,87.56,14033.0,58.1077,58.1143,58.1077,58.1143,14033.0
2017-08-21 12:55:00,87.56,87.56,87.55,87.56,10812.0,58.1143,58.1143,58.1077,58.1143,10812.0
2017-08-21 13:00:00,87.56,87.56,87.55,87.56,14765.0,58.1143,58.1143,58.1077,58.1143,14765.0
2017-08-21 13:05:00,87.56,87.56,87.55,87.56,12997.0,58.1143,58.1143,58.1077,58.1143,12997.0
2017-08-21 13:10:00,87.55,87.56,87.53,87.54,106077.0,58.1077,58.1143,58.0944,58.1011,106077.0
2017-08-21 13:15:00,87.55,87.55,87.54,87.54,63020.0,58.1077,58.1077,58.1011,58.1011,63020.0
2017-08-21 13:20:00,87.55,87.55,87.54,87.55,25811.0,58.1077,58.1077,58.1011,58.1077,25811.0
2017-08-21 13:25:00,87.54,87.55,87.53,87.53,60181.0,58.1011,58.1077,58.0944,58.0944,60181.0
2017-08-21 13:30:00,87.54,87.55,87.53,87.55,18133.0,58.1011,58.1077,58.0944,58.1077,18133.0
2017-08-21 13:35:00,87.54,87.54,87.53,87.53,28932.0,58.1011,58.1011,58.0944,58.0944,28932.0
2017-08-21 13:40:00,87.54,87.54,87.51,87.51,100662.0,58.1011,58.1011,58.0812,58.0812,100662.0
2017-08-21 13:45:00,87.51,87.55,87.51,87.51,97601.0,58.0812,58.1077,58.0812,58.0812,97601.0
2017-08-21 13:50:00,87.51,87.52,87.49,87.5,43632.0,58.0812,58.0878,58.0679,58.0745,43632.0
2017-08-21 13:55:00,87.49,87.5,87.47,87.48,34178.0,58.0679,58.0745,58.0546,58.0612,34178.0
2017-08-21 14:00:00,87.48,87.49,87.47,87.48,23680.0,58.0612,58.0679,58.0546,58.0612,23680.0
2017-08-21 14:05:00,87.48,87.49,87.47,87.47,23079.0,58.0612,58.0679,58.0546,58.0546,23079.0
2017-08-21 14:10:00,87.47,87.49,87.47,87.48,30712.0,58.0546,58.0679,58.0546,58.0612,30712.0
2017-08-21 14:15:00,87.48,87.49,87.46,87.47,35236.0,58.0612,58.0679,58.048,58.0546,35236.0
2017-08-21 14:20:00,87.47,87.49,87.46,87.49,50627.0,58.0546,58.0679,58.048,58.0679,50627.0
2017-08-21 14:25:00,87.5,87.51,87.48,87.49,31135.0,58.0745,58.0812,58.0612,58.0679,31135.0
2017-08-21 14:30:00,87.48,87.5,87.47,87.49,63108.0,58.0612,58.0745,58.0546,58.0679,63108.0
2017-08-21 14:35:00,87.48,87.49,87.47,87.48,52310.0,58.0612,58.0679,58.0546,58.0612,52310.0
2017-08-21 14:40:00,87.48,87.5,87.47,87.49,24321.0,58.0612,58.0745,58.0546,58.0679,24321.0
2017-08-21 14:45:00,87.5,87.52,87.49,87.5,63894.0,58.0745,58.0878,58.0679,58.0745,63894.0
2017-08-21 14:50:00,87.51,87.51,87.5,87.51,29656.0,58.0812,58.0812,58.0745,58.0812,29656.0
2017-08-21 14:55:00,87.51,87.53,87.5,87.5,77292.0,58.0812,58.0944,58.0745,58.0745,77292.0
2017-08-21 15:00:00,87.5,87.51,87.48,87.51,57205.0,58.0745,58.0812,58.0612,58.0812,57205.0
2017-08-21 15:05:00,87.51,87.51,87.49,87.49,30140.0,58.0812,58.0812,58.0679,58.0679,30140.0
2017-08-21 15:10:00,87.5,87.5,87.45,87.47,70009.0,58.0745,58.0745,58.0413,58.0546,70009.0
2017-08-21 15:15:00,87.47,87.47,87.46,87.47,42830.0,58.0546,58.0546,58.048,58.0546,42830.0
2017-08-21 15:20:00,87.46,87.52,87.46,87.49,76315.0,58.048,58.0878,58.048,58.0679,76315.0
2017-08-21 15:25:00,87.5,87.54,87.48,87.53,145079.0,58.0745,58.1011,58.0612,58.0944,145079.0
2017-08-21 15:30:00,87.53,87.53,87.5,87.5,81275.0,58.0944,58.0944,58.0745,58.0745,81275.0
2017-08-21 15:35:00,87.51,87.53,87.5,87.5,94691.0,58.0812,58.0944,58.0745,58.0745,94691.0
2017-08-21 15:40:00,87.51,87.51,87.49,87.51,134983.0,58.0812,58.0812,58.0679,58.0812,134983.0
2017-08-21 15:45:00,87.51,87.51,87.5,87.5,112045.0,58.0812,58.0812,58.0745,58.0745,112045.0
2017-08-21 15:50:00,87.51,87.53,87.5,87.52,186172.0,58.0812,58.0944,58.0745,58.0878,186172.0
2017-08-21 15:55:00,87.52,87.56,87.51,87.55,583357.0,58.0878,58.1143,58.0812,58.1077,583357.0
2017-08-22 09:30:00,87.64,87.72,87.59,87.71,66694.0,58.1674,58.2205,58.1342,58.2139,66694.0
2017-08-22 09:35:00,87.72,87.74,87.7,87.74,108018.0,58.2205,58.2338,58.2073,58.2338,108018.0
2017-08-22 09:40:00,87.74,87.77,87.73,87.76,176672.0,58.2338,58.2537,58.2272,58.2471,176672.0
2017-08-22 09:45:00,87.75,87.76,87.73,87.74,158315.0,58.2404,58.2471,58.2272,58.2338,158315.0
2017-08-22 09:50:00,87.74,87.75,87.72,87.73,424292.0,58.2338,58.2404,58.2205,58.2272,424292.0
2017-08-22 09:55:00,87.73,87.73,87.71,87.73,91431.0,58.2272,58.2272,58.2139,58.2272,91431.0
2017-08-22 10:00:00,87.73,87.74,87.72,87.73,169612.0,58.2272,58.2338,58.2205,58.2272,169612.0
2017-08-22 10:05:00,87.73,87.73,87.72,87.73,40074.0,58.2272,58.2272,58.2205,58.2272,40074.0
2017-08-22 10:10:00,87.72,87.73,87.72,87.72,76144.0,58.2205,58.2272,58.2205,58.2205,76144.0
2017-08-22 10:15:00,87.72,87.73,87.72,87.73,13733.0,58.2205,58.2272,58.2205,58.2272,13733.0
2017-08-22 10:20:00,87.73,87.77,87.72,87.77,129992.0,58.2272,58.2537,58.2205,58.2537,129992.0
2017-08-22 10:25:00,87.77,87.77,87.75,87.76,61474.0,58.2537,58.2537,58.2404,58.2471,61474.0
2017-08-22 10:30:00,87.76,87.76,87.75,87.76,27385.0,58.2471,58.2471,58.2404,58.2471,27385.0
2017-08-22 10:35:00,87.76,87.77,87.75,87.77,22032.0,58.2471,58.2537,58.2404,58.2537,22032.0
2017-08-22 10:40:00,87.77,87.78,87.76,87.77,33456.0,58.2537,58.2604,58.2471,58.2537,33456.0
2017-08-22 10:45:00,87.77,87.78,87.76,87.78,228925.0,58.2537,58.2604,58.2471,58.2604,228925.0
2017-08-22 10:50:00,87.78,87.81,87.77,87.81,100277.0,58.2604,58.2803,58.2537,58.2803,100277.0
2017-08-22 10:55:00,87.81,87.81,87.8,87.8,29839.0,58.2803,58.2803,58.2736,58.2736,29839.0
2017-08-22 11:00:00,87.81,87.81,87.79,87.8,54787.0,58.2803,58.2803,58.267,58.2736,54787.0
2017-08-22 11:05:00,87.8,87.8,87.76,87.77,81472.0,58.2736,58.2736,58.2471,58.2537,81472.0
2017-08-22 11:10:00,87.77,87.77,87.75,87.76,98419.0,58.2537,58.2537,58.2404,58.2471,98419.0
2017-08-22 11:15:00,87.77,87.78,87.76,87.77,35326.0,58.2537,58.2604,58.2471,58.2537,35326.0
2017-08-22 11:20:00,87.77,87.79,87.76,87.78,68495.0,58.2537,58.267,58.2471,58.2604,68495.0
2017-08-22 11:25:00,87.78,87.79,87.77,87.79,19719.0,58.2604,58.267,58.2537,58.267,19719.0
2017-08-22 11:30:00,87.78,87.79,87.78,87.79,197417.0,58.2604,58.267,58.2604,58.267,197417.0
2017-08-22 11:35:00,87.79,87.8,87.77,87.79,353318.0,58.267,58.2736,58.2537,58.267,353318.0
2017-08-22 11:40:00,87.79,87.8,87.76,87.77,111181.0,58.267,58.2736,58.2471,58.2537,111181.0
2017-08-22 11:45:00,87.77,87.79,87.76,87.79,29851.0,58.2537,58.267,58.2471,58.267,29851.0
2017-08-22 11:50:00,87.79,87.79,87.76,87.78,73116.0,58.267,58.267,58.2471,58.2604,73116.0
2017-08-22 11:55:00,87.77,87.78,87.77,87.78,9203.0,58.2537,58.2604,58.2537,58.2604,9203.0
2017-08-22 12:00:00,87.78,87.8,87.77,87.8,48017.0,58.2604,58.2736,58.2537,58.2736,48017.0
2017-08-22 12:05:00,87.79,87.8,87.79,87.8,83226.0,58.267,58.2736,58.267,58.2736,83226.0
2017-08-22 12:10:00,87.8,87.8,87.79,87.79,35600.0,58.2736,58.2736,58.267,58.267,35600.0
2017-08-22 12:15:00,87.8,87.8,87.79,87.79,17187.0,58.2736,58.2736,58.267,58.267,17187.0
2017-08-22 12:20:00,87.8,87.8,87.79,87.8,13473.0,58.2736,58.2736,58.267,58.2736,13473.0
2017-08-22 12:25:00,87.8,87.8,87.79,87.8,7441.0,58.2736,58.2736,58.267,58.2736,7441.0
2017-08-22 12:30:00,87.8,87.8,87.79,87.79,35625.0,58.2736,58.2736,58.267,58.267,35625.0
2017-08-22 12:35:00,87.79,87.8,87.78,87.79,60883.0,58.267,58.2736,58.2604,58.267,60883.0
2017-08-22 12:40:00,87.8,87.8,87.79,87.79,21717.0,58.2736,58.2736,58.267,58.267,21717.0
2017-08-22 12:45:00,87.8,87.8,87.79,87.8,6145.0,58.2736,58.2736,58.267,58.2736,6145.0
2017-08-22 12:50:00,87.8,87.81,87.79,87.79,28358.0,58.2736,58.2803,58.267,58.267,28358.0
2017-08-22 12:55:00,87.79,87.81,87.79,87.81,16874.0,58.267,58.2803,58.267,58.2803,16874.0
2017-08-22 13:00:00,87.81,87.82,87.8,87.81,33574.0,58.2803,58.2869,58.2736,58.2803,33574.0
2017-08-22 13:05:00,87.81,87.82,87.79,87.8,27636.0,58.2803,58.2869,58.267,58.2736,27636.0
2017-08-22 13:10:00,87.8,87.81,87.8,87.8,4961.0,58.2736,58.2803,58.2736,58.2736,4961.0
2017-08-22 13:15:00,87.81,87.81,87.79,87.79,8831.0,58.2803,58.2803,58.267,58.267,8831.0
2017-08-22 13:20:00,87.8,87.8,87.79,87.79,151498.0,58.2736,58.2736,58.267,58.267,151498.0
2017-08-22 13:25:00,87.79,87.79,87.77,87.78,56795.0,58.267,58.267,58.2537,58.2604,56795.0
2017-08-22 13:30:00,87.79,87.79,87.78,87.79,23670.0,58.267,58.267,58.2604,58.267,23670.0
2017-08-22 13:35:00,87.79,87.8,87.78,87.79,85798.0,58.267,58.2736,58.2604,58.267,85798.0
2017-08-22 13:40:00,87.79,87.79,87.77,87.78,11767.0,58.267,58.267,58.2537,58.2604,11767.0
2017-08-22 13:45:00,87.78,87.78,87.77,87.78,13551.0,58.2604,58.2604,58.2537,58.2604,13551.0
2017-08-22 13:50:00,87.78,87.78,87.77,87.77,35585.0,58.2604,58.2604,58.2537,58.2537,35585.0
2017-08-22 13:55:00,87.77,87.78,87.77,87.78,14576.0,58.2537,58.2604,58.2537,58.2604,14576.0
2017-08-22 14:00:00,87.78,87.78,87.77,87.77,27690.0,58.2604,58.2604,58.2537,58.2537,27690.0
2017-08-22 14:05:00,87.78,87.78,87.77,87.77,17775.0,58.2604,58.2604,58.2537,58.2537,17775.0
2017-08-22 14:10:00,87.78,87.78,87.77,87.77,10759.0,58.2604,58.2604,58.2537,58.2537,10759.0
2017-08-22 14:15:00,87.77,87.8,87.77,87.8,122003.0,58.2537,58.2736,58.2537,58.2736,122003.0
2017-08-22 14:20:00,87.8,87.8,87.77,87.8,254497.0,58.2736,58.2736,58.2537,58.2736,254497.0
2017-08-22 14:25:00,87.79,87.82,87.79,87.8,90209.0,58.267,58.2869,58.267,58.2736,90209.0
2017-08-22 14:30:00,87.8,87.82,87.79,87.82,23456.0,58.2736,58.2869,58.267,58.2869,23456.0
2017-08-22 14:35:00,87.81,87.83,87.81,87.82,73020.0,58.2803,58.2935,58.2803,58.2869,73020.0
2017-08-22 14:40:00,87.81,87.82,87.81,87.81,69169.0,58.2803,58.2869,58.2803,58.2803,69169.0
2017-08-22 14:45:00,87.81,87.82,87.8,87.81,13794.0,58.2803,58.2869,58.2736,58.2803,13794.0
2017-08-22 14:50:00,87.81,87.83,87.8,87.81,248339.0,58.2803,58.2935,58.2736,58.2803,248339.0
2017-08-22 14:55:00,87.81,87.85,87.81,87.84,313994.0,58.2803,58.3068,58.2803,58.3002,313994.0
2017-08-22 15:00:00,87.84,87.9,87.83,87.88,342398.0,58.3002,58.34,58.2935,58.3267,342398.0
2017-08-22 15:05:00,87.88,87.88,87.86,87.88,94954.0,58.3267,58.3267,58.3135,58.3267,94954.0
2017-08-22 15:10:00,87.88,87.88,87.87,87.88,102397.0,58.3267,58.3267,58.3201,58.3267,102397.0
2017-08-22 15:15:00,87.88,87.93,87.87,87.91,200862.0,58.3267,58.3599,58.3201,58.3466,200862.0
2017-08-22 15:20:00,87.91,87.92,87.9,87.91,59144.0,58.3466,58.3533,58.34,58.3466,59144.0
2017-08-22 15:25:00,87.91,87.95,87.9,87.95,229901.0,58.3466,58.3732,58.34,58.3732,229901.0
2017-08-22 15:30:00,87.95,88.0,87.94,87.96,265896.0,58.3732,58.4064,58.3665,58.3798,265896.0
2017-08-22 15:35:00,87.96,87.96,87.93,87.94,356817.0,58.3798,58.3798,58.3599,58.3665,356817.0
2017-08-22 15:40:00,87.94,87.94,87.91,87.93,405333.0,58.3665,58.3665,58.3466,58.3599,405333.0
2017-08-22 15:45:00,87.92,87.97,87.92,87.92,675231.0,58.3533,58.3865,58.3533,58.3533,675231.0
2017-08-22 15:50:00,87.92,87.93,87.9,87.92,457205.0,58.3533,58.3599,58.34,58.3533,457205.0
2017-08-22 15:55:00,87.91,87.95,87.86,87.91,1030568.0,58.3466,58.3732,58.3135,58.3466,1030568.0
2017-08-23 09:30:00,87.77,87.82,87.71,87.77,114121.0,58.2537,58.2869,58.2139,58.2537,114121.0
2017-08-23 09:35:00,87.76,87.8,87.76,87.79,62196.0,58.2471,58.2736,58.2471,58.267,62196.0
2017-08-23 09:40:00,87.78,87.8,87.77,87.79,81485.0,58.2604,58.2736,58.2537,58.267,81485.0
2017-08-23 09:45:00,87.79,87.82,87.79,87.81,134419.0,58.267,58.2869,58.267,58.2803,134419.0
2017-08-23 09:50:00,87.81,87.82,87.79,87.8,171723.0,58.2803,58.2869,58.267,58.2736,171723.0
2017-08-23 09:55:00,87.8,87.83,87.8,87.83,43078.0,58.2736,58.2935,58.2736,58.2935,43078.0
2017-08-23 10:00:00,87.83,87.84,87.81,87.83,40372.0,58.2935,58.3002,58.2803,58.2935,40372.0
2017-08-23 10:05:00,87.83,87.85,87.79,87.8,38121.0,58.2935,58.3068,58.267,58.2736,38121.0
2017-08-23 10:10:00,87.8,87.81,87.78,87.79,374260.0,58.2736,58.2803,58.2604,58.267,374260.0
2017-08-23 10:15:00,87.79,87.83,87.78,87.82,224816.0,58.267,58.2935,58.2604,58.2869,224816.0
2017-08-23 10:20:00,87.81,87.82,87.8,87.81,7449.0,58.2803,58.2869,58.2736,58.2803,7449.0
2017-08-23 10:25:00,87.8,87.81,87.8,87.8,9243.0,58.2736,58.2803,58.2736,58.2736,9243.0
2017-08-23 10:30:00,87.81,87.82,87.78,87.81,80602.0,58.2803,58.2869,58.2604,58.2803,80602.0
2017-08-23 10:35:00,87.81,87.84,87.81,87.84,115343.0,58.2803,58.3002,58.2803,58.3002,115343.0
2017-08-23 10:40:00,87.84,87.86,87.84,87.85,147238.0,58.3002,58.3135,58.3002,58.3068,147238.0
2017-08-23 10:45:00,87.84,87.87,87.84,87.87,149543.0,58.3002,58.3201,58.3002,58.3201,149543.0
2017-08-23 10:50:00,87.87,87.87,87.86,87.87,38963.0,58.3201,58.3201,58.3135,58.3201,38963.0
2017-08-23 10:55:00,87.87,87.87,87.85,87.86,62393.0,58.3201,58.3201,58.3068,58.3135,62393.0
2017-08-23 11:00:00,87.86,87.87,87.85,87.85,44619.0,58.3135,58.3201,58.3068,58.3068,44619.0
2017-08-23 11:05:00,87.85,87.86,87.84,87.85,22313.0,58.3068,58.3135,58.3002,58.3068,22313.0
2017-08-23 11:10:00,87.84,87.85,87.83,87.84,139180.0,58.3002,58.3068,58.2935,58.3002,139180.0
2017-08-23 11:15:00,87.84,87.86,87.83,87.86,122561.0,58.3002,58.3135,58.2935,58.3135,122561.0
2017-08-23 11:20:00,87.86,87.87,87.85,87.85,248137.0,58.3135,58.3201,58.3068,58.3068,248137.0
2017-08-23 11:25:00,87.86,87.89,87.86,87.89,69701.0,58.3135,58.3334,58.3135,58.3334,69701.0
2017-08-23 11:30:00,87.89,87.89,87.86,87.87,93327.0,58.3334,58.3334,58.3135,58.3201,93327.0
2017-08-23 11:35:00,87.87,87.87,87.86,87.87,32888.0,58.3201,58.3201,58.3135,58.3201,32888.0
2017-08-23 11:40:00,87.87,87.89,87.87,87.88,108713.0,58.3201,58.3334,58.3201,58.3267,108713.0
2017-08-23 11:45:00,87.88,87.9,87.87,87.89,244493.0,58.3267,58.34,58.3201,58.3334,244493.0
2017-08-23 11:50:00,87.9,87.9,87.89,87.9,24616.0,58.34,58.34,58.3334,58.34,24616.0
2017-08-23 11:55:00,87.89,87.9,87.89,87.9,19137.0,58.3334,58.34,58.3334,58.34,19137.0
2017-08-23 12:00:00,87.89,87.9,87.89,87.89,47731.0,58.3334,58.34,58.3334,58.3334,47731.0
2017-08-23 12:05:00,87.89,87.9,87.89,87.9,33661.0,58.3334,58.34,58.3334,58.34,33661.0
2017-08-23 12:10:00,87.9,87.91,87.89,87.9,61296.0,58.34,58.3466,58.3334,58.34,61296.0
2017-08-23 12:15:00,87.91,87.91,87.9,87.91,15379.0,58.3466,58.3466,58.34,58.3466,15379.0
2017-08-23 12:20:00,87.91,87.92,87.9,87.91,24866.0,58.3466,58.3533,58.34,58.3466,24866.0
2017-08-23 12:25:00,87.91,87.91,87.88,87.9,173295.0,58.3466,58.3466,58.3267,58.34,173295.0
2017-08-23 12:30:00,87.9,87.9,87.88,87.88,59340.0,58.34,58.34,58.3267,58.3267,59340.0
2017-08-23 12:35:00,87.89,87.89,87.88,87.88,1000.0,58.3334,58.3334,58.3267,58.3267,1000.0
2017-08-23 12:40:00,87.89,87.89,87.85,87.86,100331.0,58.3334,58.3334,58.3068,58.3135,100331.0
2017-08-23 12:45:00,87.85,87.86,87.84,87.84,17263.0,58.3068,58.3135,58.3002,58.3002,17263.0
2017-08-23 12:50:00,87.84,87.86,87.84,87.85,55249.0,58.3002,58.3135,58.3002,58.3068,55249.0
2017-08-23 12:55:00,87.85,87.85,87.84,87.84,36600.0,58.3068,58.3068,58.3002,58.3002,36600.0
2017-08-23 13:00:00,87.85,87.85,87.84,87.84,19822.0,58.3068,58.3068,58.3002,58.3002,19822.0
2017-08-23 13:05:00,87.84,87.85,87.83,87.84,39031.0,58.3002,58.3068,58.2935,58.3002,39031.0
2017-08-23 13:10:00,87.84,87.85,87.84,87.84,5579.0,58.3002,58.3068,58.3002,58.3002,5579.0
2017-08-23 13:15:00,87.84,87.85,87.8,87.82,174622.0,58.3002,58.3068,58.2736,58.2869,174622.0
2017-08-23 13:20:00,87.83,87.83,87.82,87.82,26596.0,58.2935,58.2935,58.2869,58.2869,26596.0
2017-08-23 13:25:00,87.83,87.83,87.82,87.83,10550.0,58.2935,58.2935,58.2869,58.2935,10550.0
2017-08-23 13:30:00,87.84,87.84,87.82,87.82,102604.0,58.3002,58.3002,58.2869,58.2869,102604.0
2017-08-23 13:35:00,87.83,87.84,87.82,87.83,2898.0,58.2935,58.3002,58.2869,58.2935,2898.0
2017-08-23 13:40:00,87.83,87.84,87.83,87.84,46138.0,58.2935,58.3002,58.2935,58.3002,46138.0
2017-08-23 13:45:00,87.83,87.84,87.83,87.84,1589.0,58.2935,58.3002,58.2935,58.3002,1589.0
2017-08-23 13:50:00,87.84,87.84,87.82,87.83,58884.0,58.3002,58.3002,58.2869,58.2935,58884.0
2017-08-23 13:55:00,87.83,87.84,87.83,87.84,33980.0,58.2935,58.3002,58.2935,58.3002,33980.0
2017-08-23 14:00:00,87.84,87.85,87.84,87.85,32236.0,58.3002,58.3068,58.3002,58.3068,32236.0
2017-08-23 14:05:00,87.84,87.85,87.83,87.83,21750.0,58.3002,58.3068,58.2935,58.2935,21750.0
2017-08-23 14:10:00,87.84,87.87,87.83,87.85,97625.0,58.3002,58.3201,58.2935,58.3068,97625.0
2017-08-23 14:15:00,87.86,87.86,87.85,87.86,16544.0,58.3135,58.3135,58.3068,58.3135,16544.0
2017-08-23 14:20:00,87.86,87.87,87.85,87.87,26437.0,58.3135,58.3201,58.3068,58.3201,26437.0
2017-08-23 14:25:00,87.86,87.87,87.85,87.86,73912.0,58.3135,58.3201,58.3068,58.3135,73912.0
2017-08-23 14:30:00,87.86,87.88,87.85,87.87,31836.0,58.3135,58.3267,58.3068,58.3201,31836.0
2017-08-23 14:35:00,87.87,87.87,87.86,87.87,16361.0,58.3201,58.3201,58.3135,58.3201,16361.0
2017-08-23 14:40:00,87.87,87.89,87.86,87.89,40389.0,58.3201,58.3334,58.3135,58.3334,40389.0
2017-08-23 14:45:00,87.89,87.91,87.87,87.9,82317.0,58.3334,58.3466,58.3201,58.34,82317.0
2017-08-23 14:50:00,87.9,87.91,87.9,87.9,6648.0,58.34,58.3466,58.34,58.34,6648.0
2017-08-23 14:55:00,87.91,87.92,87.9,87.92,24591.0,58.3466,58.3533,58.34,58.3533,24591.0
2017-08-23 15:00:00,87.92,87.92,87.91,87.92,12772.0,58.3533,58.3533,58.3466,58.3533,12772.0
2017-08-23 15:05:00,87.92,87.92,87.91,87.92,27296.0,58.3533,58.3533,58.3466,58.3533,27296.0
2017-08-23 15:10:00,87.92,87.93,87.91,87.92,62000.0,58.3533,58.3599,58.3466,58.3533,62000.0
2017-08-23 15:15:00,87.92,87.93,87.92,87.92,41198.0,58.3533,58.3599,58.3533,58.3533,41198.0
2017-08-23 15:20:00,87.92,87.93,87.91,87.91,86639.0,58.3533,58.3599,58.3466,58.3466,86639.0
2017-08-23 15:25:00,87.91,87.92,87.9,87.9,233445.0,58.3466,58.3533,58.34,58.34,233445.0
2017-08-23 15:30:00,87.91,87.93,87.9,87.92,31502.0,58.3466,58.3599,58.34,58.3533,31502.0
2017-08-23 15:35:00,87.92,87.96,87.92,87.92,73442.0,58.3533,58.3798,58.3533,58.3533,73442.0
2017-08-23 15:40:00,87.92,87.97,87.92,87.96,81110.0,58.3533,58.3865,58.3533,58.3798,81110.0
2017-08-23 15:45:00,87.96,87.96,87.93,87.93,355486.0,58.3798,58.3798,58.3599,58.3599,355486.0
2017-08-23 15:50:00,87.92,87.93,87.9,87.9,58433.0,58.3533,58.3599,58.34,58.34,58433.0
2017-08-23 15:55:00,87.9,87.93,87.89,87.92,289737.0,58.34,58.3599,58.3334,58.3533,289737.0
2017-08-24 09:30:00,87.97,88.0,87.94,88.0,52128.0,58.3865,58.4064,58.3665,58.4064,52128.0
2017-08-24 09:35:00,88.0,88.02,88.0,88.01,368983.0,58.4064,58.4196,58.4064,58.413,368983.0
2017-08-24 09:40:00,88.01,88.01,87.97,87.98,454393.0,58.413,58.413,58.3865,58.3931,454393.0
2017-08-24 09:45:00,87.98,87.99,87.97,87.98,141090.0,58.3931,58.3997,58.3865,58.3931,141090.0
2017-08-24 09:50:00,87.98,87.98,87.92,87.93,219900.0,58.3931,58.3931,58.3533,58.3599,219900.0
2017-08-24 09:55:00,87.93,87.93,87.9,87.93,122077.0,58.3599,58.3599,58.34,58.3599,122077.0
2017-08-24 10:00:00,87.93,87.95,87.91,87.94,640167.0,58.3599,58.3732,58.3466,58.3665,640167.0
2017-08-24 10:05:00,87.94,87.96,87.9,87.9,179163.0,58.3665,58.3798,58.34,58.34,179163.0
2017-08-24 10:10:00,87.91,87.94,87.91,87.92,118312.0,58.3466,58.3665,58.3466,58.3533,118312.0
2017-08-24 10:15:00,87.92,87.97,87.92,87.97,31380.0,58.3533,58.3865,58.3533,58.3865,31380.0
2017-08-24 10:20:00,87.97,87.98,87.95,87.95,65350.0,58.3865,58.3931,58.3732,58.3732,65350.0
2017-08-24 10:25:00,87.95,87.98,87.95,87.98,64502.0,58.3732,58.3931,58.3732,58.3931,64502.0
2017-08-24 10:30:00,87.97,88.0,87.97,88.0,160640.0,58.3865,58.4064,58.3865,58.4064,160640.0
2017-08-24 10:35:00,88.0,88.0,87.97,87.98,58127.0,58.4064,58.4064,58.3865,58.3931,58127.0
2017-08-24 10:40:00,87.98,87.99,87.97,87.98,167363.0,58.3931,58.3997,58.3865,58.3931,167363.0
2017-08-24 10:45:00,87.98,87.98,87.97,87.98,24079.0,58.3931,58.3931,58.3865,58.3931,24079.0
2017-08-24 10:50:00,87.98,87.98,87.97,87.98,27071.0,58.3931,58.3931,58.3865,58.3931,27071.0
2017-08-24 10:55:00,87.98,87.99,87.97,87.97,103230.0,58.3931,58.3997,58.3865,58.3865,103230.0
2017-08-24 11:00:00,87.98,87.98,87.96,87.98,64776.0,58.3931,58.3931,58.3798,58.3931,64776.0
2017-08-24 11:05:00,87.98,87.99,87.97,87.98,22694.0,58.3931,58.3997,58.3865,58.3931,22694.0
2017-08-24 11:10:00,87.99,87.99,87.96,87.96,27271.0,58.3997,58.3997,58.3798,58.3798,27271.0
2017-08-24 11:15:00,87.96,87.96,87.91,87.94,64522.0,58.3798,58.3798,58.3466,58.3665,64522.0
2017-08-24 11:20:00,87.93,87.95,87.92,87.94,27652.0,58.3599,58.3732,58.3533,58.3665,27652.0
2017-08-24 11:25:00,87.95,87.95,87.91,87.93,39898.0,58.3732,58.3732,58.3466,58.3599,39898.0
2017-08-24 11:30:00,87.94,87.94,87.88,87.89,56010.0,58.3665,58.3665,58.3267,58.3334,56010.0
2017-08-24 11:35:00,87.89,87.92,87.88,87.91,83883.0,58.3334,58.3533,58.3267,58.3466,83883.0
2017-08-24 11:40:00,87.91,87.92,87.89,87.91,40336.0,58.3466,58.3533,58.3334,58.3466,40336.0
2017-08-24 11:45:00,87.92,87.94,87.91,87.94,17503.0,58.3533,58.3665,58.3466,58.3665,17503.0
2017-08-24 11:50:00,87.94,87.95,87.92,87.93,24687.0,58.3665,58.3732,58.3533,58.3599,24687.0
2017-08-24 11:55:00,87.94,87.94,87.9,87.93,43362.0,58.3665,58.3665,58.34,58.3599,43362.0
2017-08-24 12:00:00,87.94,87.96,87.93,87.94,40520.0,58.3665,58.3798,58.3599,58.3665,40520.0
2017-08-24 12:05:00,87.94,87.94,87.93,87.93,28858.0,58.3665,58.3665,58.3599,58.3599,28858.0
2017-08-24 12:10:00,87.93,87.96,87.93,87.95,43585.0,58.3599,58.3798,58.3599,58.3732,43585.0
2017-08-24 12:15:00,87.95,87.96,87.92,87.94,68092.0,58.3732,58.3798,58.3533,58.3665,68092.0
2017-08-24 12:20:00,87.94,87.94,87.92,87.94,19339.0,58.3665,58.3665,58.3533,58.3665,19339.0
2017-08-24 12:25:00,87.94,87.95,87.93,87.94,48597.0,58.3665,58.3732,58.3599,58.3665,48597.0
2017-08-24 12:30:00,87.95,87.96,87.94,87.95,25241.0,58.3732,58.3798,58.3665,58.3732,25241.0
2017-08-24 12:35:00,87.95,87.95,87.92,87.95,70969.0,58.3732,58.3732,58.3533,58.3732,70969.0
2017-08-24 12:40:00,87.95,87.96,87.94,87.95,27665.0,58.3732,58.3798,58.3665,58.3732,27665.0
2017-08-24 12:45:00,87.95,87.96,87.94,87.95,21270.0,58.3732,58.3798,58.3665,58.3732,21270.0
2017-08-24 12:50:00,87.95,87.96,87.95,87.96,14621.0,58.3732,58.3798,58.3732,58.3798,14621.0
2017-08-24 12:55:00,87.96,87.96,87.95,87.96,16039.0,58.3798,58.3798,58.3732,58.3798,16039.0
2017-08-24 13:00:00,87.96,87.96,87.94,87.95,63341.0,58.3798,58.3798,58.3665,58.3732,63341.0
2017-08-24 13:05:00,87.95,87.96,87.94,87.94,19927.0,58.3732,58.3798,58.3665,58.3665,19927.0
2017-08-24 13:10:00,87.95,87.97,87.94,87.97,82167.0,58.3732,58.3865,58.3665,58.3865,82167.0
2017-08-24 13:15:00,87.97,88.0,87.96,87.99,56134.0,58.3865,58.4064,58.3798,58.3997,56134.0
2017-08-24 13:20:00,88.0,88.0,87.98,87.99,40815.0,58.4064,58.4064,58.3931,58.3997,40815.0
2017-08-24 13:25:00,87.99,88.0,87.98,87.99,146109.0,58.3997,58.4064,58.3931,58.3997,146109.0
2017-08-24 13:30:00,87.99,88.0,87.98,87.99,222331.0,58.3997,58.4064,58.3931,58.3997,222331.0
2017-08-24 13:35:00,87.99,88.0,87.98,87.99,217163.0,58.3997,58.4064,58.3931,58.3997,217163.0
2017-08-24 13:40:00,87.99,88.01,87.99,87.99,45076.0,58.3997,58.413,58.3997,58.3997,45076.0
2017-08-24 13:45:00,87.98,87.99,87.98,87.98,66200.0,58.3931,58.3997,58.3931,58.3931,66200.0
2017-08-24 13:50:00,87.99,88.0,87.98,88.0,52798.0,58.3997,58.4064,58.3931,58.4064,52798.0
2017-08-24 13:55:00,87.99,88.01,87.99,88.0,29785.0,58.3997,58.413,58.3997,58.4064,29785.0
2017-08-24 14:00:00,88.0,88.0,87.99,88.0,49970.0,58.4064,58.4064,58.3997,58.4064,49970.0
2017-08-24 14:05:00,88.0,88.0,87.97,87.99,44461.0,58.4064,58.4064,58.3865,58.3997,44461.0
2017-08-24 14:10:00,87.99,87.99,87.96,87.97,35831.0,58.3997,58.3997,58.3798,58.3865,35831.0
2017-08-24 14:15:00,87.97,88.0,87.96,88.0,17451.0,58.3865,58.4064,58.3798,58.4064,17451.0
2017-08-24 14:20:00,88.0,88.0,87.99,88.0,5752.0,58.4064,58.4064,58.3997,58.4064,5752.0
2017-08-24 14:25:00,88.0,88.0,87.99,88.0,9970.0,58.4064,58.4064,58.3997,58.4064,9970.0
2017-08-24 14:30:00,87.99,88.0,87.99,88.0,21182.0,58.3997,58.4064,58.3997,58.4064,21182.0
2017-08-24 14:35:00,88.0,88.01,88.0,88.01,32531.0,58.4064,58.413,58.4064,58.413,32531.0
2017-08-24 14:40:00,88.01,88.01,87.98,87.99,99631.0,58.413,58.413,58.3931,58.3997,99631.0
2017-08-24 14:45:00,87.98,87.99,87.97,87.97,122412.0,58.3931,58.3997,58.3865,58.3865,122412.0
2017-08-24 14:50:00,87.98,87.98,87.96,87.97,117510.0,58.3931,58.3931,58.3798,58.3865,117510.0
2017-08-24 14:55:00,87.97,87.99,87.96,87.98,182703.0,58.3865,58.3997,58.3798,58.3931,182703.0
2017-08-24 15:00:00,87.98,87.99,87.98,87.99,6055.0,58.3931,58.3997,58.3931,58.3997,6055.0
2017-08-24 15:05:00,87.98,87.99,87.98,87.99,15955.0,58.3931,58.3997,58.3931,58.3997,15955.0
2017-08-24 15:10:00,87.99,87.99,87.98,87.99,9825.0,58.3997,58.3997,58.3931,58.3997,9825.0
2017-08-24 15:15:00,87.99,88.02,87.98,88.02,57734.0,58.3997,58.4196,58.3931,58.4196,57734.0
2017-08-24 15:20:00,88.02,88.03,88.01,88.02,20783.0,58.4196,58.4263,58.413,58.4196,20783.0
2017-08-24 15:25:00,88.03,88.04,88.02,88.04,17475.0,58.4263,58.4329,58.4196,58.4329,17475.0
2017-08-24 15:30:00,88.04,88.07,88.03,88.04,76904.0,58.4329,58.4528,58.4263,58.4329,76904.0
2017-08-24 15:35:00,88.04,88.05,88.03,88.05,66047.0,58.4329,58.4396,58.4263,58.4396,66047.0
2017-08-24 15:40:00,88.05,88.06,88.03,88.05,76172.0,58.4396,58.4462,58.4263,58.4396,76172.0
2017-08-24 15:45:00,88.05,88.06,88.04,88.05,50740.0,58.4396,58.4462,58.4329,58.4396,50740.0
2017-08-24 15:50:00,88.05,88.05,88.03,88.04,101731.0,58.4396,58.4396,58.4263,58.4329,101731.0
2017-08-24 15:55:00,88.04,88.06,88.03,88.06,243965.0,58.4329,58.4462,58.4263,58.4462,243965.0
2017-08-25 09:30:00,88.05,88.09,88.01,88.08,67259.0,58.4396,58.4661,58.413,58.4595,67259.0
2017-08-25 09:35:00,88.09,88.1,88.08,88.09,173137.0,58.4661,58.4727,58.4595,58.4661,173137.0
2017-08-25 09:40:00,88.08,88.1,88.06,88.08,132259.0,58.4595,58.4727,58.4462,58.4595,132259.0
2017-08-25 09:45:00,88.09,88.1,88.07,88.09,84280.0,58.4661,58.4727,58.4528,58.4661,84280.0
2017-08-25 09:50:00,88.08,88.14,88.08,88.14,228125.0,58.4595,58.4993,58.4595,58.4993,228125.0
2017-08-25 09:55:00,88.14,88.15,88.11,88.12,442489.0,58.4993,58.5059,58.4794,58.486,442489.0
2017-08-25 10:00:00,88.11,88.18,88.11,88.15,345117.0,58.4794,58.5258,58.4794,58.5059,345117.0
2017-08-25 10:05:00,88.14,88.18,88.14,88.18,78543.0,58.4993,58.5258,58.4993,58.5258,78543.0
2017-08-25 10:10:00,88.17,88.18,88.17,88.18,34285.0,58.5192,58.5258,58.5192,58.5258,34285.0
2017-08-25 10:15:00,88.17,88.18,88.16,88.17,87584.0,58.5192,58.5258,58.5126,58.5192,87584.0
2017-08-25 10:20:00,88.18,88.18,88.15,88.16,75797.0,58.5258,58.5258,58.5059,58.5126,75797.0
2017-08-25 10:25:00,88.15,88.17,88.15,88.17,33623.0,58.5059,58.5192,58.5059,58.5192,33623.0
2017-08-25 10:30:00,88.16,88.18,88.15,88.16,157516.0,58.5126,58.5258,58.5059,58.5126,157516.0
2017-08-25 10:35:00,88.16,88.18,88.15,88.17,61474.0,58.5126,58.5258,58.5059,58.5192,61474.0
2017-08-25 10:40:00,88.17,88.18,88.14,88.15,81099.0,58.5192,58.5258,58.4993,58.5059,81099.0
2017-08-25 10:45:00,88.15,88.16,88.14,88.14,61978.0,58.5059,58.5126,58.4993,58.4993,61978.0
2017-08-25 10:50:00,88.14,88.15,88.1,88.13,132330.0,58.4993,58.5059,58.4727,58.4927,132330.0
2017-08-25 10:55:00,88.13,88.13,88.12,88.13,15613.0,58.4927,58.4927,58.486,58.4927,15613.0
2017-08-25 11:00:00,88.12,88.12,88.06,88.09,148478.0,58.486,58.486,58.4462,58.4661,148478.0
2017-08-25 11:05:00,88.08,88.1,88.07,88.08,207011.0,58.4595,58.4727,58.4528,58.4595,207011.0
2017-08-25 11:10:00,88.08,88.09,88.08,88.09,12714.0,58.4595,58.4661,58.4595,58.4661,12714.0
2017-08-25 11:15:00,88.09,88.1,88.08,88.09,39639.0,58.4661,58.4727,58.4595,58.4661,39639.0
2017-08-25 11:20:00,88.09,88.1,88.08,88.1,30250.0,58.4661,58.4727,58.4595,58.4727,30250.0
2017-08-25 11:25:00,88.09,88.1,88.08,88.09,63854.0,58.4661,58.4727,58.4595,58.4661,63854.0
2017-08-25 11:30:00,88.08,88.09,88.08,88.09,7651.0,58.4595,58.4661,58.4595,58.4661,7651.0
2017-08-25 11:35:00,88.09,88.1,88.08,88.1,12923.0,58.4661,58.4727,58.4595,58.4727,12923.0
2017-08-25 11:40:00,88.1,88.13,88.1,88.13,72312.0,58.4727,58.4927,58.4727,58.4927,72312.0
2017-08-25 11:45:00,88.13,88.14,88.12,88.14,12481.0,58.4927,58.4993,58.486,58.4993,12481.0
2017-08-25 11:50:00,88.14,88.14,88.11,88.12,45200.0,58.4993,58.4993,58.4794,58.486,45200.0
2017-08-25 11:55:00,88.12,88.13,88.11,88.12,13762.0,58.486,58.4927,58.4794,58.486,13762.0
2017-08-25 12:00:00,88.12,88.13,88.12,88.13,53902.0,58.486,58.4927,58.486,58.4927,53902.0
2017-08-25 12:05:00,88.13,88.14,88.12,88.14,29380.0,58.4927,58.4993,58.486,58.4993,29380.0
2017-08-25 12:10:00,88.14,88.15,88.14,88.15,28184.0,58.4993,58.5059,58.4993,58.5059,28184.0
2017-08-25 12:15:00,88.15,88.15,88.13,88.14,63980.0,58.5059,58.5059,58.4927,58.4993,63980.0
2017-08-25 12:20:00,88.14,88.16,88.13,88.16,18156.0,58.4993,58.5126,58.4927,58.5126,18156.0
2017-08-25 12:25:00,88.16,88.16,88.15,88.16,7725.0,58.5126,58.5126,58.5059,58.5126,7725.0
2017-08-25 12:30:00,88.16,88.16,88.14,88.15,60801.0,58.5126,58.5126,58.4993,58.5059,60801.0
2017-08-25 12:35:00,88.15,88.16,88.15,88.16,8366.0,58.5059,58.5126,58.5059,58.5126,8366.0
2017-08-25 12:40:00,88.16,88.16,88.15,88.16,11616.0,58.5126,58.5126,58.5059,58.5126,11616.0
2017-08-25 12:45:00,88.16,88.16,88.14,88.15,146373.0,58.5126,58.5126,58.4993,58.5059,146373.0
2017-08-25 12:50:00,88.15,88.16,88.14,88.15,97992.0,58.5059,58.5126,58.4993,58.5059,97992.0
2017-08-25 12:55:00,88.15,88.15,88.14,88.15,17968.0,58.5059,58.5059,58.4993,58.5059,17968.0
2017-08-25 13:00:00,88.15,88.16,88.14,88.15,23882.0,58.5059,58.5126,58.4993,58.5059,23882.0
2017-08-25 13:05:00,88.15,88.15,88.14,88.15,7125.0,58.5059,58.5059,58.4993,58.5059,7125.0
2017-08-25 13:10:00,88.15,88.16,88.14,88.16,13235.0,58.5059,58.5126,58.4993,58.5126,13235.0
2017-08-25 13:15:00,88.16,88.17,88.15,88.17,18835.0,58.5126,58.5192,58.5059,58.5192,18835.0
2017-08-25 13:20:00,88.17,88.17,88.16,88.17,8778.0,58.5192,58.5192,58.5126,58.5192,8778.0
2017-08-25 13:25:00,88.17,88.17,88.16,88.17,8441.0,58.5192,58.5192,58.5126,58.5192,8441.0
2017-08-25 13:30:00,88.17,88.17,88.16,88.17,7316.0,58.5192,58.5192,58.5126,58.5192,7316.0
2017-08-25 13:35:00,88.17,88.17,88.16,88.17,8232.0,58.5192,58.5192,58.5126,58.5192,8232.0
2017-08-25 13:40:00,88.17,88.18,88.16,88.17,28567.0,58.5192,58.5258,58.5126,58.5192,28567.0
2017-08-25 13:45:00,88.17,88.18,88.17,88.17,28701.0,58.5192,58.5258,58.5192,58.5192,28701.0
2017-08-25 13:50:00,88.18,88.18,88.17,88.18,18135.0,58.5258,58.5258,58.5192,58.5258,18135.0
2017-08-25 13:55:00,88.18,88.18,88.17,88.18,26498.0,58.5258,58.5258,58.5192,58.5258,26498.0
2017-08-25 14:00:00,88.17,88.18,88.17,88.17,10134.0,58.5192,58.5258,58.5192,58.5192,10134.0
2017-08-25 14:05:00,88.17,88.18,88.17,88.17,21951.0,58.5192,58.5258,58.5192,58.5192,21951.0
2017-08-25 14:10:00,88.17,88.18,88.17,88.17,11269.0,58.5192,58.5258,58.5192,58.5192,11269.0
2017-08-25 14:15:00,88.18,88.18,88.17,88.18,49127.0,58.5258,58.5258,58.5192,58.5258,49127.0
2017-08-25 14:20:00,88.18,88.18,88.17,88.18,26073.0,58.5258,58.5258,58.5192,58.5258,26073.0
2017-08-25 14:25:00,88.18,88.18,88.17,88.18,15273.0,58.5258,58.5258,58.5192,58.5258,15273.0
2017-08-25 14:30:00,88.18,88.19,88.17,88.19,19036.0,58.5258,58.5325,58.5192,58.5325,19036.0
2017-08-25 14:35:00,88.19,88.19,88.18,88.19,11625.0,58.5325,58.5325,58.5258,58.5325,11625.0
2017-08-25 14:40:00,88.19,88.21,88.18,88.21,69066.0,58.5325,58.5457,58.5258,58.5457,69066.0
2017-08-25 14:45:00,88.21,88.21,88.2,88.21,11063.0,58.5457,58.5457,58.5391,58.5457,11063.0
2017-08-25 14:50:00,88.21,88.21,88.2,88.2,14310.0,58.5457,58.5457,58.5391,58.5391,14310.0
2017-08-25 14:55:00,88.2,88.21,88.2,88.2,26627.0,58.5391,58.5457,58.5391,58.5391,26627.0
2017-08-25 15:00:00,88.21,88.21,88.2,88.21,40701.0,58.5457,58.5457,58.5391,58.5457,40701.0
2017-08-25 15:05:00,88.2,88.21,88.19,88.2,97567.0,58.5391,58.5457,58.5325,58.5391,97567.0
2017-08-25 15:10:00,88.21,88.23,88.2,88.2,81313.0,58.5457,58.559,58.5391,58.5391,81313.0
2017-08-25 15:15:00,88.2,88.21,88.19,88.21,35202.0,58.5391,58.5457,58.5325,58.5457,35202.0
2017-08-25 15:20:00,88.2,88.23,88.2,88.22,67436.0,58.5391,58.559,58.5391,58.5524,67436.0
2017-08-25 15:25:00,88.21,88.22,88.21,88.21,22731.0,58.5457,58.5524,58.5457,58.5457,22731.0
2017-08-25 15:30:00,88.22,88.22,88.2,88.2,70275.0,58.5524,58.5524,58.5391,58.5391,70275.0
2017-08-25 15:35:00,88.2,88.21,88.19,88.2,73073.0,58.5391,58.5457,58.5325,58.5391,73073.0
2017-08-25 15:40:00,88.2,88.23,88.2,88.23,63319.0,58.5391,58.559,58.5391,58.559,63319.0
2017-08-25 15:45:00,88.23,88.23,88.21,88.22,130016.0,58.559,58.559,58.5457,58.5524,130016.0
2017-08-25 15:50:00,88.22,88.25,88.21,88.24,485490.0,58.5524,58.5723,58.5457,58.5657,485490.0
2017-08-25 15:55:00,88.25,88.25,88.21,88.22,810892.0,58.5723,58.5723,58.5457,58.5524,810892.0
2017-08-28 09:30:00,88.27,88.27,88.2,88.22,168137.0,58.5856,58.5856,58.5391,58.5524,168137.0
2017-08-28 09:35:00,88.22,88.23,88.21,88.22,82677.0,58.5524,58.559,58.5457,58.5524,82677.0
2017-08-28 09:40:00,88.22,88.24,88.21,88.22,258481.0,58.5524,58.5657,58.5457,58.5524,258481.0
2017-08-28 09:45:00,88.22,88.23,88.21,88.22,43681.0,58.5524,58.559,58.5457,58.5524,43681.0
2017-08-28 09:50:00,88.22,88.23,88.21,88.22,86000.0,58.5524,58.559,58.5457,58.5524,86000.0
2017-08-28 09:55:00,88.22,88.22,88.2,88.2,67344.0,58.5524,58.5524,58.5391,58.5391,67344.0
2017-08-28 10:00:00,88.2,88.21,88.17,88.2,73706.0,58.5391,58.5457,58.5192,58.5391,73706.0
2017-08-28 10:05:00,88.2,88.21,88.2,88.2,40513.0,58.5391,58.5457,58.5391,58.5391,40513.0
2017-08-28 10:10:00,88.21,88.23,88.2,88.2,186449.0,58.5457,58.559,58.5391,58.5391,186449.0
2017-08-28 10:15:00,88.2,88.21,88.18,88.21,101070.0,58.5391,58.5457,58.5258,58.5457,101070.0
2017-08-28 10:20:00,88.2,88.21,88.18,88.2,104648.0,58.5391,58.5457,58.5258,58.5391,104648.0
2017-08-28 10:25:00,88.2,88.21,88.16,88.18,74545.0,58.5391,58.5457,58.5126,58.5258,74545.0
2017-08-28 10:30:00,88.17,88.18,88.14,88.16,102776.0,58.5192,58.5258,58.4993,58.5126,102776.0
2017-08-28 10:35:00,88.17,88.21,88.16,88.2,71225.0,58.5192,58.5457,58.5126,58.5391,71225.0
2017-08-28 10:40:00,88.2,88.21,88.19,88.21,93233.0,58.5391,58.5457,58.5325,58.5457,93233.0
2017-08-28 10:45:00,88.2,88.21,88.17,88.21,92739.0,58.5391,58.5457,58.5192,58.5457,92739.0
2017-08-28 10:50:00,88.21,88.23,88.21,88.22,70484.0,58.5457,58.559,58.5457,58.5524,70484.0
2017-08-28 10:55:00,88.22,88.23,88.21,88.22,57902.0,58.5524,58.559,58.5457,58.5524,57902.0
2017-08-28 11:00:00,88.22,88.23,88.21,88.22,62834.0,58.5524,58.559,58.5457,58.5524,62834.0
2017-08-28 11:05:00,88.22,88.22,88.19,88.21,51535.0,58.5524,58.5524,58.5325,58.5457,51535.0
2017-08-28 11:10:00,88.2,88.22,88.19,88.2,75684.0,58.5391,58.5524,58.5325,58.5391,75684.0
2017-08-28 11:15:00,88.2,88.22,88.2,88.22,41549.0,58.5391,58.5524,58.5391,58.5524,41549.0
2017-08-28 11:20:00,88.22,88.22,88.2,88.2,59369.0,58.5524,58.5524,58.5391,58.5391,59369.0
2017-08-28 11:25:00,88.21,88.22,88.21,88.22,37705.0,58.5457,58.5524,58.5457,58.5524,37705.0
2017-08-28 11:30:00,88.22,88.22,88.21,88.22,13232.0,58.5524,58.5524,58.5457,58.5524,13232.0
2017-08-28 11:35:00,88.21,88.22,88.18,88.2,26426.0,58.5457,58.5524,58.5258,58.5391,26426.0
2017-08-28 11:40:00,88.2,88.21,88.19,88.2,25956.0,58.5391,58.5457,58.5325,58.5391,25956.0
2017-08-28 11:45:00,88.2,88.21,88.2,88.2,14494.0,58.5391,58.5457,58.5391,58.5391,14494.0
2017-08-28 11:50:00,88.2,88.22,88.2,88.22,12170.0,58.5391,58.5524,58.5391,58.5524,12170.0
2017-08-28 11:55:00,88.22,88.22,88.2,88.21,47960.0,58.5524,58.5524,58.5391,58.5457,47960.0
2017-08-28 12:00:00,88.21,88.21,88.2,88.2,24685.0,58.5457,58.5457,58.5391,58.5391,24685.0
2017-08-28 12:05:00,88.2,88.21,88.2,88.2,14120.0,58.5391,58.5457,58.5391,58.5391,14120.0
2017-08-28 12:10:00,88.2,88.21,88.2,88.21,77573.0,58.5391,58.5457,58.5391,58.5457,77573.0
2017-08-28 12:15:00,88.21,88.21,88.2,88.2,18504.0,58.5457,58.5457,58.5391,58.5391,18504.0
2017-08-28 12:20:00,88.2,88.21,88.17,88.17,49520.0,58.5391,58.5457,58.5192,58.5192,49520.0
2017-08-28 12:25:00,88.17,88.2,88.17,88.18,33694.0,58.5192,58.5391,58.5192,58.5258,33694.0
2017-08-28 12:30:00,88.18,88.2,88.18,88.19,5284.0,58.5258,58.5391,58.5258,58.5325,5284.0
2017-08-28 12:35:00,88.2,88.21,88.19,88.2,10013.0,58.5391,58.5457,58.5325,58.5391,10013.0
2017-08-28 12:40:00,88.2,88.21,88.19,88.19,53181.0,58.5391,58.5457,58.5325,58.5325,53181.0
2017-08-28 12:45:00,88.19,88.19,88.16,88.18,89239.0,58.5325,58.5325,58.5126,58.5258,89239.0
2017-08-28 12:50:00,88.19,88.19,88.18,88.19,2122.0,58.5325,58.5325,58.5258,58.5325,2122.0
2017-08-28 12:55:00,88.19,88.2,88.19,88.2,5400.0,58.5325,58.5391,58.5325,58.5391,5400.0
2017-08-28 13:00:00,88.2,88.22,88.19,88.2,37324.0,58.5391,58.5524,58.5325,58.5391,37324.0
2017-08-28 13:05:00,88.21,88.21,88.2,88.2,13037.0,58.5457,58.5457,58.5391,58.5391,13037.0
2017-08-28 13:10:00,88.21,88.23,88.2,88.21,40029.0,58.5457,58.559,58.5391,58.5457,40029.0
2017-08-28 13:15:00,88.2,88.21,88.19,88.2,28917.0,58.5391,58.5457,58.5325,58.5391,28917.0
2017-08-28 13:20:00,88.2,88.21,88.19,88.2,13832.0,58.5391,58.5457,58.5325,58.5391,13832.0
2017-08-28 13:25:00,88.19,88.2,88.19,88.2,9429.0,58.5325,58.5391,58.5325,58.5391,9429.0
2017-08-28 13:30:00,88.21,88.21,88.2,88.21,11560.0,58.5457,58.5457,58.5391,58.5457,11560.0
2017-08-28 13:35:00,88.2,88.21,88.18,88.2,86433.0,58.5391,58.5457,58.5258,58.5391,86433.0
2017-08-28 13:40:00,88.2,88.21,88.19,88.21,6537.0,58.5391,58.5457,58.5325,58.5457,6537.0
2017-08-28 13:45:00,88.21,88.22,88.19,88.22,40634.0,58.5457,58.5524,58.5325,58.5524,40634.0
2017-08-28 13:50:00,88.22,88.22,88.21,88.22,10823.0,58.5524,58.5524,58.5457,58.5524,10823.0
2017-08-28 13:55:00,88.22,88.24,88.21,88.23,30641.0,58.5524,58.5657,58.5457,58.559,30641.0
2017-08-28 14:00:00,88.23,88.24,88.22,88.24,50050.0,58.559,58.5657,58.5524,58.5657,50050.0
2017-08-28 14:05:00,88.24,88.25,88.23,88.25,40739.0,58.5657,58.5723,58.559,58.5723,40739.0
2017-08-28 14:10:00,88.25,88.25,88.24,88.25,21589.0,58.5723,58.5723,58.5657,58.5723,21589.0
2017-08-28 14:15:00,88.24,88.25,88.24,88.25,14252.0,58.5657,58.5723,58.5657,58.5723,14252.0
2017-08-28 14:20:00,88.25,88.25,88.24,88.25,42163.0,58.5723,58.5723,58.5657,58.5723,42163.0
2017-08-28 14:25:00,88.25,88.25,88.21,88.24,89997.0,58.5723,58.5723,58.5457,58.5657,89997.0
2017-08-28 14:30:00,88.23,88.25,88.22,88.25,41810.0,58.559,58.5723,58.5524,58.5723,41810.0
2017-08-28 14:35:00,88.24,88.25,88.24,88.25,23560.0,58.5657,58.5723,58.5657,58.5723,23560.0
2017-08-28 14:40:00,88.25,88.25,88.24,88.25,98796.0,58.5723,58.5723,58.5657,58.5723,98796.0
2017-08-28 14:45:00,88.25,88.25,88.24,88.25,48477.0,58.5723,58.5723,58.5657,58.5723,48477.0
2017-08-28 14:50:00,88.24,88.26,88.24,88.26,44844.0,58.5657,58.5789,58.5657,58.5789,44844.0
2017-08-28 14:55:00,88.26,88.26,88.25,88.25,40831.0,58.5789,58.5789,58.5723,58.5723,40831.0
2017-08-28 15:00:00,88.25,88.26,88.25,88.26,64396.0,58.5723,58.5789,58.5723,58.5789,64396.0
2017-08-28 15:05:00,88.26,88.26,88.24,88.25,32224.0,58.5789,58.5789,58.5657,58.5723,32224.0
2017-08-28 15:10:00,88.25,88.26,88.24,88.26,213654.0,58.5723,58.5789,58.5657,58.5789,213654.0
2017-08-28 15:15:00,88.25,88.26,88.25,88.25,27438.0,58.5723,58.5789,58.5723,58.5723,27438.0
2017-08-28 15:20:00,88.26,88.26,88.24,88.24,106755.0,58.5789,58.5789,58.5657,58.5657,106755.0
2017-08-28 15:25:00,88.25,88.25,88.24,88.25,48049.0,58.5723,58.5723,58.5657,58.5723,48049.0
2017-08-28 15:30:00,88.25,88.25,88.24,88.25,73126.0,58.5723,58.5723,58.5657,58.5723,73126.0
2017-08-28 15:35:00,88.25,88.25,88.24,88.25,29096.0,58.5723,58.5723,58.5657,58.5723,29096.0
2017-08-28 15:40:00,88.25,88.25,88.24,88.25,118343.0,58.5723,58.5723,58.5657,58.5723,118343.0
2017-08-28 15:45:00,88.25,88.25,88.24,88.25,45966.0,58.5723,58.5723,58.5657,58.5723,45966.0
2017-08-28 15:50:00,88.25,88.26,88.25,88.26,109277.0,58.5723,58.5789,58.5723,58.5789,109277.0
2017-08-28 15:55:00,88.26,88.26,88.23,88.24,198665.0,58.5789,58.5789,58.559,58.5657,198665.0
2017-08-29 09:30:00,88.01,88.06,87.98,88.03,243435.0,58.413,58.4462,58.3931,58.4263,243435.0
2017-08-29 09:35:00,88.03,88.04,88.01,88.03,143970.0,58.4263,58.4329,58.413,58.4263,143970.0
2017-08-29 09:40:00,88.03,88.04,88.01,88.03,91279.0,58.4263,58.4329,58.413,58.4263,91279.0
2017-08-29 09:45:00,88.03,88.04,88.02,88.04,330820.0,58.4263,58.4329,58.4196,58.4329,330820.0
2017-08-29 09:50:00,88.04,88.04,88.01,88.02,101483.0,58.4329,58.4329,58.413,58.4196,101483.0
2017-08-29 09:55:00,88.02,88.04,88.01,88.04,49500.0,58.4196,58.4329,58.413,58.4329,49500.0
2017-08-29 10:00:00,88.05,88.05,88.02,88.04,82527.0,58.4396,58.4396,58.4196,58.4329,82527.0
2017-08-29 10:05:00,88.03,88.05,88.02,88.05,88100.0,58.4263,58.4396,58.4196,58.4396,88100.0
2017-08-29 10:10:00,88.05,88.05,88.02,88.05,181239.0,58.4396,58.4396,58.4196,58.4396,181239.0
2017-08-29 10:15:00,88.05,88.06,88.03,88.04,143273.0,58.4396,58.4462,58.4263,58.4329,143273.0
2017-08-29 10:20:00,88.04,88.05,88.03,88.04,54167.0,58.4329,58.4396,58.4263,58.4329,54167.0
2017-08-29 10:25:00,88.05,88.07,88.03,88.05,67378.0,58.4396,58.4528,58.4263,58.4396,67378.0
2017-08-29 10:30:00,88.04,88.07,88.04,88.06,169038.0,58.4329,58.4528,58.4329,58.4462,169038.0
2017-08-29 10:35:00,88.07,88.07,88.04,88.06,170348.0,58.4528,58.4528,58.4329,58.4462,170348.0
2017-08-29 10:40:00,88.06,88.11,88.05,88.1,81904.0,58.4462,58.4794,58.4396,58.4727,81904.0
2017-08-29 10:45:00,88.1,88.1,88.08,88.09,70160.0,58.4727,58.4727,58.4595,58.4661,70160.0
2017-08-29 10:50:00,88.09,88.1,88.08,88.09,110107.0,58.4661,58.4727,58.4595,58.4661,110107.0
2017-08-29 10:55:00,88.09,88.1,88.08,88.09,409745.0,58.4661,58.4727,58.4595,58.4661,409745.0
2017-08-29 11:00:00,88.09,88.1,88.07,88.08,62701.0,58.4661,58.4727,58.4528,58.4595,62701.0
2017-08-29 11:05:00,88.08,88.11,88.07,88.11,156992.0,58.4595,58.4794,58.4528,58.4794,156992.0
2017-08-29 11:10:00,88.11,88.13,88.1,88.12,78187.0,58.4794,58.4927,58.4727,58.486,78187.0
2017-08-29 11:15:00,88.12,88.12,88.1,88.1,65717.0,58.486,58.486,58.4727,58.4727,65717.0
2017-08-29 11:20:00,88.11,88.11,88.09,88.09,75785.0,58.4794,58.4794,58.4661,58.4661,75785.0
2017-08-29 11:25:00,88.09,88.11,88.08,88.09,134296.0,58.4661,58.4794,58.4595,58.4661,134296.0
2017-08-29 11:30:00,88.09,88.1,88.06,88.07,79473.0,58.4661,58.4727,58.4462,58.4528,79473.0
2017-08-29 11:35:00,88.06,88.08,88.05,88.06,150879.0,58.4462,58.4595,58.4396,58.4462,150879.0
2017-08-29 11:40:00,88.06,88.07,88.05,88.06,92664.0,58.4462,58.4528,58.4396,58.4462,92664.0
2017-08-29 11:45:00,88.06,88.09,88.06,88.06,123165.0,58.4462,58.4661,58.4462,58.4462,123165.0
2017-08-29 11:50:00,88.06,88.08,88.06,88.06,88989.0,58.4462,58.4595,58.4462,58.4462,88989.0
2017-08-29 11:55:00,88.06,88.09,88.06,88.08,175848.0,58.4462,58.4661,58.4462,58.4595,175848.0
2017-08-29 12:00:00,88.08,88.09,88.07,88.08,223664.0,58.4595,58.4661,58.4528,58.4595,223664.0
2017-08-29 12:05:00,88.08,88.08,88.07,88.08,64320.0,58.4595,58.4595,58.4528,58.4595,64320.0
2017-08-29 12:10:00,88.08,88.09,88.07,88.09,58494.0,58.4595,58.4661,58.4528,58.4661,58494.0
2017-08-29 12:15:00,88.09,88.09,88.06,88.07,52085.0,58.4661,58.4661,58.4462,58.4528,52085.0
2017-08-29 12:20:00,88.06,88.08,88.06,88.08,83034.0,58.4462,58.4595,58.4462,58.4595,83034.0
2017-08-29 12:25:00,88.08,88.09,88.07,88.09,50292.0,58.4595,58.4661,58.4528,58.4661,50292.0
2017-08-29 12:30:00,88.09,88.09,88.08,88.09,58972.0,58.4661,58.4661,58.4595,58.4661,58972.0
2017-08-29 12:35:00,88.09,88.09,88.08,88.08,48510.0,58.4661,58.4661,58.4595,58.4595,48510.0
2017-08-29 12:40:00,88.08,88.1,88.08,88.08,50313.0,58.4595,58.4727,58.4595,58.4595,50313.0
2017-08-29 12:45:00,88.09,88.11,88.08,88.11,57643.0,58.4661,58.4794,58.4595,58.4794,57643.0
2017-08-29 12:50:00,88.11,88.11,88.08,88.09,50852.0,58.4794,58.4794,58.4595,58.4661,50852.0
2017-08-29 12:55:00,88.09,88.09,88.08,88.09,38308.0,58.4661,58.4661,58.4595,58.4661,38308.0
2017-08-29 13:00:00,88.09,88.1,88.08,88.08,49270.0,58.4661,58.4727,58.4595,58.4595,49270.0
2017-08-29 13:05:00,88.08,88.09,88.07,88.09,77569.0,58.4595,58.4661,58.4528,58.4661,77569.0
2017-08-29 13:10:00,88.09,88.11,88.08,88.11,75050.0,58.4661,58.4794,58.4595,58.4794,75050.0
2017-08-29 13:15:00,88.1,88.1,88.09,88.09,64233.0,58.4727,58.4727,58.4661,58.4661,64233.0
2017-08-29 13:20:00,88.09,88.1,88.08,88.1,48513.0,58.4661,58.4727,58.4595,58.4727,48513.0
2017-08-29 13:25:00,88.09,88.12,88.08,88.11,99025.0,58.4661,58.486,58.4595,58.4794,99025.0
2017-08-29 13:30:00,88.1,88.12,88.08,88.09,46191.0,58.4727,58.486,58.4595,58.4661,46191.0
2017-08-29 13:35:00,88.09,88.1,88.08,88.1,63350.0,58.4661,58.4727,58.4595,58.4727,63350.0
2017-08-29 13:40:00,88.09,88.12,88.09,88.11,86245.0,58.4661,58.486,58.4661,58.4794,86245.0
2017-08-29 13:45:00,88.12,88.14,88.11,88.14,81484.0,58.486,58.4993,58.4794,58.4993,81484.0
2017-08-29 13:50:00,88.14,88.14,88.09,88.1,48232.0,58.4993,58.4993,58.4661,58.4727,48232.0
2017-08-29 13:55:00,88.1,88.1,88.09,88.09,62302.0,58.4727,58.4727,58.4661,58.4661,62302.0
2017-08-29 14:00:00,88.09,88.1,88.08,88.09,43806.0,58.4661,58.4727,58.4595,58.4661,43806.0
2017-08-29 14:05:00,88.09,88.11,88.08,88.09,48858.0,58.4661,58.4794,58.4595,58.4661,48858.0
2017-08-29 14:10:00,88.1,88.1,88.08,88.09,37187.0,58.4727,58.4727,58.4595,58.4661,37187.0
2017-08-29 14:15:00,88.09,88.1,88.08,88.09,35553.0,58.4661,58.4727,58.4595,58.4661,35553.0
2017-08-29 14:20:00,88.09,88.11,88.08,88.09,73575.0,58.4661,58.4794,58.4595,58.4661,73575.0
2017-08-29 14:25:00,88.1,88.1,88.09,88.1,32833.0,58.4727,58.4727,58.4661,58.4727,32833.0
2017-08-29 14:30:00,88.09,88.11,88.09,88.11,79366.0,58.4661,58.4794,58.4661,58.4794,79366.0
2017-08-29 14:35:00,88.1,88.12,88.1,88.11,54712.0,58.4727,58.486,58.4727,58.4794,54712.0
2017-08-29 14:40:00,88.12,88.13,88.11,88.12,46031.0,58.486,58.4927,58.4794,58.486,46031.0
2017-08-29 14:45:00,88.12,88.12,88.11,88.12,44154.0,58.486,58.486,58.4794,58.486,44154.0
2017-08-29 14:50:00,88.12,88.13,88.11,88.12,94032.0,58.486,58.4927,58.4794,58.486,94032.0
2017-08-29 14:55:00,88.12,88.12,88.11,88.12,32728.0,58.486,58.486,58.4794,58.486,32728.0
2017-08-29 15:00:00,88.12,88.12,88.11,88.12,59611.0,58.486,58.486,58.4794,58.486,59611.0
2017-08-29 15:05:00,88.12,88.13,88.11,88.12,94370.0,58.486,58.4927,58.4794,58.486,94370.0
2017-08-29 15:10:00,88.12,88.13,88.11,88.12,56855.0,58.486,58.4927,58.4794,58.486,56855.0
2017-08-29 15:15:00,88.12,88.13,88.11,88.12,58883.0,58.486,58.4927,58.4794,58.486,58883.0
2017-08-29 15:20:00,88.12,88.13,88.11,88.13,58766.0,58.486,58.4927,58.4794,58.4927,58766.0
2017-08-29 15:25:00,88.13,88.15,88.12,88.15,603988.0,58.4927,58.5059,58.486,58.5059,603988.0
2017-08-29 15:30:00,88.14,88.15,88.13,88.14,148131.0,58.4993,58.5059,58.4927,58.4993,148131.0
2017-08-29 15:35:00,88.14,88.15,88.13,88.13,198692.0,58.4993,58.5059,58.4927,58.4927,198692.0
2017-08-29 15:40:00,88.13,88.14,88.12,88.13,72028.0,58.4927,58.4993,58.486,58.4927,72028.0
2017-08-29 15:45:00,88.13,88.14,88.13,88.14,88621.0,58.4927,58.4993,58.4927,58.4993,88621.0
2017-08-29 15:50:00,88.13,88.14,88.11,88.12,297144.0,58.4927,58.4993,58.4794,58.486,297144.0
2017-08-29 15:55:00,88.11,88.13,88.11,88.12,155230.0,58.4794,58.4927,58.4794,58.486,155230.0
2017-08-30 09:30:00,88.15,88.17,88.14,88.15,95209.0,58.5059,58.5192,58.4993,58.5059,95209.0
2017-08-30 09:35:00,88.16,88.17,88.15,88.17,210013.0,58.5126,58.5192,58.5059,58.5192,210013.0
2017-08-30 09:40:00,88.17,88.18,88.15,88.16,83838.0,58.5192,58.5258,58.5059,58.5126,83838.0
2017-08-30 09:45:00,88.16,88.17,88.15,88.17,19569.0,58.5126,58.5192,58.5059,58.5192,19569.0
2017-08-30 09:50:00,88.17,88.18,88.16,88.17,106154.0,58.5192,58.5258,58.5126,58.5192,106154.0
2017-08-30 09:55:00,88.17,88.18,88.16,88.16,876030.0,58.5192,58.5258,58.5126,58.5126,876030.0
2017-08-30 10:00:00,88.16,88.16,88.14,88.16,285760.0,58.5126,58.5126,58.4993,58.5126,285760.0
2017-08-30 10:05:00,88.16,88.17,88.15,88.15,132786.0,58.5126,58.5192,58.5059,58.5059,132786.0
2017-08-30 10:10:00,88.16,88.16,88.15,88.16,12282.0,58.5126,58.5126,58.5059,58.5126,12282.0
2017-08-30 10:15:00,88.16,88.18,88.15,88.17,94554.0,58.5126,58.5258,58.5059,58.5192,94554.0
2017-08-30 10:20:00,88.18,88.18,88.17,88.18,41856.0,58.5258,58.5258,58.5192,58.5258,41856.0
2017-08-30 10:25:00,88.18,88.19,88.17,88.17,321295.0,58.5258,58.5325,58.5192,58.5192,321295.0
2017-08-30 10:30:00,88.17,88.19,88.15,88.16,332100.0,58.5192,58.5325,58.5059,58.5126,332100.0
2017-08-30 10:35:00,88.16,88.17,88.15,88.16,51615.0,58.5126,58.5192,58.5059,58.5126,51615.0
2017-08-30 10:40:00,88.16,88.18,88.16,88.17,52276.0,58.5126,58.5258,58.5126,58.5192,52276.0
2017-08-30 10:45:00,88.17,88.18,88.17,88.18,107889.0,58.5192,58.5258,58.5192,58.5258,107889.0
2017-08-30 10:50:00,88.17,88.18,88.17,88.18,19536.0,58.5192,58.5258,58.5192,58.5258,19536.0
2017-08-30 10:55:00,88.18,88.19,88.17,88.19,55887.0,58.5258,58.5325,58.5192,58.5325,55887.0
2017-08-30 11:00:00,88.19,88.19,88.18,88.19,22629.0,58.5325,58.5325,58.5258,58.5325,22629.0
2017-08-30 11:05:00,88.19,88.19,88.18,88.19,43856.0,58.5325,58.5325,58.5258,58.5325,43856.0
2017-08-30 11:10:00,88.19,88.19,88.18,88.19,15458.0,58.5325,58.5325,58.5258,58.5325,15458.0
2017-08-30 11:15:00,88.19,88.2,88.18,88.19,105359.0,58.5325,58.5391,58.5258,58.5325,105359.0
2017-08-30 11:20:00,88.18,88.19,88.18,88.19,14050.0,58.5258,58.5325,58.5258,58.5325,14050.0
2017-08-30 11:25:00,88.19,88.2,88.18,88.19,234545.0,58.5325,58.5391,58.5258,58.5325,234545.0
2017-08-30 11:30:00,88.19,88.23,88.19,88.23,77541.0,58.5325,58.559,58.5325,58.559,77541.0
2017-08-30 11:35:00,88.23,88.23,88.21,88.23,59644.0,58.559,58.559,58.5457,58.559,59644.0
2017-08-30 11:40:00,88.23,88.25,88.22,88.25,103066.0,58.559,58.5723,58.5524,58.5723,103066.0
2017-08-30 11:45:00,88.25,88.28,88.25,88.26,220009.0,58.5723,58.5922,58.5723,58.5789,220009.0
2017-08-30 11:50:00,88.26,88.27,88.24,88.25,37589.0,58.5789,58.5856,58.5657,58.5723,37589.0
2017-08-30 11:55:00,88.25,88.26,88.24,88.25,307141.0,58.5723,58.5789,58.5657,58.5723,307141.0
2017-08-30 12:00:00,88.25,88.26,88.24,88.26,29277.0,58.5723,58.5789,58.5657,58.5789,29277.0
2017-08-30 12:05:00,88.26,88.26,88.24,88.25,50713.0,58.5789,58.5789,58.5657,58.5723,50713.0
2017-08-30 12:10:00,88.25,88.25,88.24,88.25,3774.0,58.5723,58.5723,58.5657,58.5723,3774.0
2017-08-30 12:15:00,88.25,88.25,88.24,88.25,767972.0,58.5723,58.5723,58.5657,58.5723,767972.0
2017-08-30 12:20:00,88.25,88.25,88.24,88.25,21629.0,58.5723,58.5723,58.5657,58.5723,21629.0
2017-08-30 12:25:00,88.25,88.25,88.24,88.25,16215.0,58.5723,58.5723,58.5657,58.5723,16215.0
2017-08-30 12:30:00,88.25,88.26,88.25,88.25,65052.0,58.5723,58.5789,58.5723,58.5723,65052.0
2017-08-30 12:35:00,88.26,88.26,88.23,88.24,202595.0,58.5789,58.5789,58.559,58.5657,202595.0
2017-08-30 12:40:00,88.24,88.28,88.22,88.28,152469.0,58.5657,58.5922,58.5524,58.5922,152469.0
2017-08-30 12:45:00,88.28,88.28,88.26,88.27,20078.0,58.5922,58.5922,58.5789,58.5856,20078.0
2017-08-30 12:50:00,88.27,88.28,88.27,88.27,302646.0,58.5856,58.5922,58.5856,58.5856,302646.0
2017-08-30 12:55:00,88.28,88.28,88.27,88.28,92303.0,58.5922,58.5922,58.5856,58.5922,92303.0
2017-08-30 13:00:00,88.28,88.28,88.27,88.28,9769.0,58.5922,58.5922,58.5856,58.5922,9769.0
2017-08-30 13:05:00,88.28,88.3,88.27,88.3,26873.0,58.5922,58.6055,58.5856,58.6055,26873.0
2017-08-30 13:10:00,88.29,88.32,88.28,88.31,263119.0,58.5988,58.6188,58.5922,58.6121,263119.0
2017-08-30 13:15:00,88.31,88.32,88.3,88.31,23635.0,58.6121,58.6188,58.6055,58.6121,23635.0
2017-08-30 13:20:00,88.31,88.32,88.3,88.31,25431.0,58.6121,58.6188,58.6055,58.6121,25431.0
2017-08-30 13:25:00,88.31,88.32,88.3,88.31,40032.0,58.6121,58.6188,58.6055,58.6121,40032.0
2017-08-30 13:30:00,88.31,88.31,88.29,88.3,83732.0,58.6121,58.6121,58.5988,58.6055,83732.0
2017-08-30 13:35:00,88.3,88.3,88.29,88.3,18723.0,58.6055,58.6055,58.5988,58.6055,18723.0
2017-08-30 13:40:00,88.3,88.31,88.28,88.29,78571.0,58.6055,58.6121,58.5922,58.5988,78571.0
2017-08-30 13:45:00,88.29,88.29,88.28,88.29,28102.0,58.5988,58.5988,58.5922,58.5988,28102.0
2017-08-30 13:50:00,88.29,88.31,88.28,88.3,81144.0,58.5988,58.6121,58.5922,58.6055,81144.0
2017-08-30 13:55:00,88.3,88.31,88.29,88.3,52307.0,58.6055,58.6121,58.5988,58.6055,52307.0
2017-08-30 14:00:00,88.3,88.3,88.28,88.29,51687.0,58.6055,58.6055,58.5922,58.5988,51687.0
2017-08-30 14:05:00,88.29,88.31,88.28,88.31,77999.0,58.5988,58.6121,58.5922,58.6121,77999.0
2017-08-30 14:10:00,88.31,88.31,88.3,88.31,86805.0,58.6121,58.6121,58.6055,58.6121,86805.0
2017-08-30 14:15:00,88.31,88.31,88.3,88.31,36080.0,58.6121,58.6121,58.6055,58.6121,36080.0
2017-08-30 14:20:00,88.31,88.32,88.3,88.31,59277.0,58.6121,58.6188,58.6055,58.6121,59277.0
2017-08-30 14:25:00,88.31,88.31,88.3,88.31,76573.0,58.6121,58.6121,58.6055,58.6121,76573.0
2017-08-30 14:30:00,88.31,88.32,88.3,88.31,124981.0,58.6121,58.6188,58.6055,58.6121,124981.0
2017-08-30 14:35:00,88.31,88.32,88.3,88.31,37718.0,58.6121,58.6188,58.6055,58.6121,37718.0
2017-08-30 14:40:00,88.31,88.33,88.31,88.31,42116.0,58.6121,58.6254,58.6121,58.6121,42116.0
2017-08-30 14:45:00,88.31,88.32,88.28,88.31,147892.0,58.6121,58.6188,58.5922,58.6121,147892.0
2017-08-30 14:50:00,88.31,88.33,88.31,88.32,61706.0,58.6121,58.6254,58.6121,58.6188,61706.0
2017-08-30 14:55:00,88.32,88.35,88.32,88.34,142480.0,58.6188,58.6387,58.6188,58.632,142480.0
2017-08-30 15:00:00,88.34,88.35,88.33,88.34,78380.0,58.632,58.6387,58.6254,58.632,78380.0
2017-08-30 15:05:00,88.33,88.35,88.33,88.34,85528.0,58.6254,58.6387,58.6254,58.632,85528.0
2017-08-30 15:10:00,88.34,88.35,88.33,88.34,117832.0,58.632,58.6387,58.6254,58.632,117832.0
2017-08-30 15:15:00,88.34,88.34,88.33,88.33,88308.0,58.632,58.632,58.6254,58.6254,88308.0
2017-08-30 15:20:00,88.34,88.35,88.33,88.35,151115.0,58.632,58.6387,58.6254,58.6387,151115.0
2017-08-30 15:25:00,88.35,88.36,88.34,88.36,149560.0,58.6387,58.6453,58.632,58.6453,149560.0
2017-08-30 15:30:00,88.36,88.38,88.35,88.36,277098.0,58.6453,58.6586,58.6387,58.6453,277098.0
2017-08-30 15:35:00,88.36,88.36,88.33,88.34,95077.0,58.6453,58.6453,58.6254,58.632,95077.0
2017-08-30 15:40:00,88.33,88.36,88.31,88.36,329804.0,58.6254,58.6453,58.6121,58.6453,329804.0
2017-08-30 15:45:00,88.36,88.39,88.33,88.36,314561.0,58.6453,58.6652,58.6254,58.6453,314561.0
2017-08-30 15:50:00,88.37,88.38,88.36,88.38,289728.0,58.6519,58.6586,58.6453,58.6586,289728.0
2017-08-30 15:55:00,88.37,88.4,88.34,88.35,1395275.0,58.6519,58.6719,58.632,58.6387,1395275.0
2017-08-31 09:30:00,88.42,88.44,88.41,88.43,66942.0,58.6851,58.6984,58.6785,58.6918,66942.0
2017-08-31 09:35:00,88.43,88.47,88.43,88.47,194936.0,58.6918,58.7183,58.6918,58.7183,194936.0
2017-08-31 09:40:00,88.47,88.47,88.45,88.47,65519.0,58.7183,58.7183,58.705,58.7183,65519.0
2017-08-31 09:45:00,88.47,88.48,88.46,88.48,229579.0,58.7183,58.725,58.7117,58.725,229579.0
2017-08-31 09:50:00,88.48,88.49,88.47,88.49,50628.0,58.725,58.7316,58.7183,58.7316,50628.0
2017-08-31 09:55:00,88.48,88.49,88.48,88.49,47292.0,58.725,58.7316,58.725,58.7316,47292.0
2017-08-31 10:00:00,88.48,88.49,88.46,88.49,325434.0,58.725,58.7316,58.7117,58.7316,325434.0
2017-08-31 10:05:00,88.49,88.49,88.47,88.48,93092.0,58.7316,58.7316,58.7183,58.725,93092.0
2017-08-31 10:10:00,88.48,88.5,88.48,88.49,316389.0,58.725,58.7382,58.725,58.7316,316389.0
2017-08-31 10:15:00,88.49,88.5,88.47,88.5,25701.0,58.7316,58.7382,58.7183,58.7382,25701.0
2017-08-31 10:20:00,88.5,88.51,88.49,88.49,80449.0,58.7382,58.7449,58.7316,58.7316,80449.0
2017-08-31 10:25:00,88.49,88.5,88.48,88.48,94958.0,58.7316,58.7382,58.725,58.725,94958.0
2017-08-31 10:30:00,88.48,88.49,88.47,88.48,36768.0,58.725,58.7316,58.7183,58.725,36768.0
2017-08-31 10:35:00,88.48,88.48,88.44,88.45,134917.0,58.725,58.725,58.6984,58.705,134917.0
2017-08-31 10:40:00,88.45,88.45,88.42,88.43,241501.0,58.705,58.705,58.6851,58.6918,241501.0
2017-08-31 10:45:00,88.44,88.45,88.43,88.45,67908.0,58.6984,58.705,58.6918,58.705,67908.0
2017-08-31 10:50:00,88.45,88.45,88.44,88.45,33587.0,58.705,58.705,58.6984,58.705,33587.0
2017-08-31 10:55:00,88.45,88.45,88.44,88.45,30551.0,58.705,58.705,58.6984,58.705,30551.0
2017-08-31 11:00:00,88.45,88.45,88.42,88.45,90277.0,58.705,58.705,58.6851,58.705,90277.0
2017-08-31 11:05:00,88.45,88.48,88.44,88.48,259640.0,58.705,58.725,58.6984,58.725,259640.0
2017-08-31 11:10:00,88.48,88.48,88.47,88.47,99430.0,58.725,58.725,58.7183,58.7183,99430.0
2017-08-31 11:15:00,88.48,88.49,88.47,88.48,154894.0,58.725,58.7316,58.7183,58.725,154894.0
2017-08-31 11:20:00,88.48,88.49,88.47,88.48,64746.0,58.725,58.7316,58.7183,58.725,64746.0
2017-08-31 11:25:00,88.48,88.48,88.47,88.48,59140.0,58.725,58.725,58.7183,58.725,59140.0
2017-08-31 11:30:00,88.48,88.48,88.43,88.44,161939.0,58.725,58.725,58.6918,58.6984,161939.0
2017-08-31 11:35:00,88.45,88.48,88.45,88.48,229888.0,58.705,58.725,58.705,58.725,229888.0
2017-08-31 11:40:00,88.48,88.48,88.47,88.48,44667.0,58.725,58.725,58.7183,58.725,44667.0
2017-08-31 11:45:00,88.48,88.48,88.47,88.48,74515.0,58.725,58.725,58.7183,58.725,74515.0
2017-08-31 11:50:00,88.48,88.48,88.47,88.48,47208.0,58.725,58.725,58.7183,58.725,47208.0
2017-08-31 11:55:00,88.48,88.48,88.47,88.47,61488.0,58.725,58.725,58.7183,58.7183,61488.0
2017-08-31 12:00:00,88.48,88.48,88.47,88.47,81204.0,58.725,58.725,58.7183,58.7183,81204.0
2017-08-31 12:05:00,88.48,88.49,88.48,88.49,136169.0,58.725,58.7316,58.725,58.7316,136169.0
2017-08-31 12:10:00,88.49,88.5,88.48,88.5,77333.0,58.7316,58.7382,58.725,58.7382,77333.0
2017-08-31 12:15:00,88.5,88.51,88.49,88.51,109750.0,58.7382,58.7449,58.7316,58.7449,109750.0
2017-08-31 12:20:00,88.51,88.52,88.5,88.52,114694.0,58.7449,58.7515,58.7382,58.7515,114694.0
2017-08-31 12:25:00,88.52,88.52,88.51,88.52,39707.0,58.7515,58.7515,58.7449,58.7515,39707.0
2017-08-31 12:30:00,88.52,88.52,88.48,88.5,155445.0,58.7515,58.7515,58.725,58.7382,155445.0
2017-08-31 12:35:00,88.51,88.52,88.5,88.51,82134.0,58.7449,58.7515,58.7382,58.7449,82134.0
2017-08-31 12:40:00,88.51,88.52,88.5,88.52,71693.0,58.7449,58.7515,58.7382,58.7515,71693.0
2017-08-31 12:45:00,88.52,88.53,88.51,88.53,123611.0,58.7515,58.7581,58.7449,58.7581,123611.0
2017-08-31 12:50:00,88.53,88.54,88.52,88.54,67890.0,58.7581,58.7648,58.7515,58.7648,67890.0
2017-08-31 12:55:00,88.54,88.54,88.53,88.54,200349.0,58.7648,58.7648,58.7581,58.7648,200349.0
2017-08-31 13:00:00,88.54,88.56,88.53,88.55,108489.0,58.7648,58.778,58.7581,58.7714,108489.0
2017-08-31 13:05:00,88.55,88.55,88.54,88.55,108560.0,58.7714,58.7714,58.7648,58.7714,108560.0
2017-08-31 13:10:00,88.55,88.55,88.54,88.55,88620.0,58.7714,58.7714,58.7648,58.7714,88620.0
2017-08-31 13:15:00,88.55,88.57,88.54,88.54,225713.0,58.7714,58.7847,58.7648,58.7648,225713.0
2017-08-31 13:20:00,88.55,88.55,88.54,88.54,51124.0,58.7714,58.7714,58.7648,58.7648,51124.0
2017-08-31 13:25:00,88.54,88.55,88.54,88.54,59774.0,58.7648,58.7714,58.7648,58.7648,59774.0
2017-08-31 13:30:00,88.54,88.55,88.52,88.52,80991.0,58.7648,58.7714,58.7515,58.7515,80991.0
2017-08-31 13:35:00,88.53,88.53,88.52,88.53,78872.0,58.7581,58.7581,58.7515,58.7581,78872.0
2017-08-31 13:40:00,88.52,88.53,88.49,88.51,361505.0,58.7515,58.7581,58.7316,58.7449,361505.0
2017-08-31 13:45:00,88.51,88.52,88.5,88.51,75451.0,58.7449,58.7515,58.7382,58.7449,75451.0
2017-08-31 13:50:00,88.51,88.52,88.5,88.52,54156.0,58.7449,58.7515,58.7382,58.7515,54156.0
2017-08-31 13:55:00,88.52,88.53,88.51,88.52,102489.0,58.7515,58.7581,58.7449,58.7515,102489.0
2017-08-31 14:00:00,88.52,88.53,88.52,88.53,108875.0,58.7515,58.7581,58.7515,58.7581,108875.0
2017-08-31 14:05:00,88.53,88.53,88.52,88.53,252851.0,58.7581,58.7581,58.7515,58.7581,252851.0
2017-08-31 14:10:00,88.53,88.53,88.52,88.53,57351.0,58.7581,58.7581,58.7515,58.7581,57351.0
2017-08-31 14:15:00,88.53,88.53,88.52,88.53,151065.0,58.7581,58.7581,58.7515,58.7581,151065.0
2017-08-31 14:20:00,88.53,88.53,88.52,88.53,89550.0,58.7581,58.7581,58.7515,58.7581,89550.0
2017-08-31 14:25:00,88.53,88.54,88.52,88.53,166824.0,58.7581,58.7648,58.7515,58.7581,166824.0
2017-08-31 14:30:00,88.54,88.55,88.53,88.55,23267.0,58.7648,58.7714,58.7581,58.7714,23267.0
2017-08-31 14:35:00,88.55,88.55,88.54,88.55,13082.0,58.7714,58.7714,58.7648,58.7714,13082.0
2017-08-31 14:40:00,88.55,88.56,88.54,88.56,35676.0,58.7714,58.778,58.7648,58.778,35676.0
2017-08-31 14:45:00,88.56,88.57,88.55,88.56,39206.0,58.778,58.7847,58.7714,58.778,39206.0
2017-08-31 14:50:00,88.57,88.57,88.56,88.57,43536.0,58.7847,58.7847,58.778,58.7847,43536.0
2017-08-31 14:55:00,88.57,88.59,88.56,88.58,215014.0,58.7847,58.798,58.778,58.7913,215014.0
2017-08-31 15:00:00,88.58,88.58,88.57,88.58,51672.0,58.7913,58.7913,58.7847,58.7913,51672.0
2017-08-31 15:05:00,88.58,88.58,88.56,88.57,71551.0,58.7913,58.7913,58.778,58.7847,71551.0
2017-08-31 15:10:00,88.57,88.61,88.56,88.59,298234.0,58.7847,58.8112,58.778,58.798,298234.0
2017-08-31 15:15:00,88.58,88.59,88.58,88.58,65417.0,58.7913,58.798,58.7913,58.7913,65417.0
2017-08-31 15:20:00,88.58,88.59,88.58,88.58,40201.0,58.7913,58.798,58.7913,58.7913,40201.0
2017-08-31 15:25:00,88.59,88.59,88.58,88.59,109971.0,58.798,58.798,58.7913,58.798,109971.0
2017-08-31 15:30:00,88.59,88.6,88.58,88.59,110531.0,58.798,58.8046,58.7913,58.798,110531.0
2017-08-31 15:35:00,88.6,88.61,88.59,88.61,282888.0,58.8046,58.8112,58.798,58.8112,282888.0
2017-08-31 15:40:00,88.61,88.61,88.6,88.61,102920.0,58.8112,58.8112,58.8046,58.8112,102920.0
2017-08-31 15:45:00,88.61,88.61,88.58,88.59,159672.0,58.8112,58.8112,58.7913,58.798,159672.0
2017-08-31 15:50:00,88.58,88.6,88.58,88.59,723857.0,58.7913,58.8046,58.7913,58.798,723857.0
2017-08-31 15:55:00,88.59,88.6,88.57,88.59,1014254.0,58.798,58.8046,58.7847,58.798,1014254.0
2017-09-01 09:30:00,88.15,88.26,88.15,88.22,590076.0,58.7512,58.8245,58.7512,58.7979,590076.0
2017-09-01 09:35:00,88.23,88.23,88.2,88.2,272144.0,58.8046,58.8046,58.7846,58.7846,272144.0
2017-09-01 09:40:00,88.2,88.24,88.2,88.23,254294.0,58.7846,58.8112,58.7846,58.8046,254294.0
2017-09-01 09:45:00,88.22,88.24,88.22,88.24,62315.0,58.7979,58.8112,58.7979,58.8112,62315.0
2017-09-01 09:50:00,88.24,88.24,88.23,88.24,34833.0,58.8112,58.8112,58.8046,58.8112,34833.0
2017-09-01 09:55:00,88.24,88.24,88.23,88.24,87980.0,58.8112,58.8112,58.8046,58.8112,87980.0
2017-09-01 10:00:00,88.24,88.24,88.23,88.23,180260.0,58.8112,58.8112,58.8046,58.8046,180260.0
2017-09-01 10:05:00,88.23,88.24,88.22,88.23,765977.0,58.8046,58.8112,58.7979,58.8046,765977.0
2017-09-01 10:10:00,88.23,88.24,88.22,88.23,120547.0,58.8046,58.8112,58.7979,58.8046,120547.0
2017-09-01 10:15:00,88.23,88.23,88.21,88.22,48139.0,58.8046,58.8046,58.7912,58.7979,48139.0
2017-09-01 10:20:00,88.23,88.24,88.22,88.23,63005.0,58.8046,58.8112,58.7979,58.8046,63005.0
2017-09-01 10:25:00,88.23,88.24,88.23,88.23,22215.0,58.8046,58.8112,58.8046,58.8046,22215.0
2017-09-01 10:30:00,88.24,88.24,88.23,88.23,40769.0,58.8112,58.8112,58.8046,58.8046,40769.0
2017-09-01 10:35:00,88.23,88.24,88.23,88.23,213363.0,58.8046,58.8112,58.8046,58.8046,213363.0
2017-09-01 10:40:00,88.23,88.24,88.21,88.23,135399.0,58.8046,58.8112,58.7912,58.8046,135399.0
2017-09-01 10:45:00,88.22,88.23,88.21,88.22,21915.0,58.7979,58.8046,58.7912,58.7979,21915.0
2017-09-01 10:50:00,88.22,88.23,88.2,88.21,101888.0,58.7979,58.8046,58.7846,58.7912,101888.0
2017-09-01 10:55:00,88.2,88.23,88.2,88.22,51750.0,58.7846,58.8046,58.7846,58.7979,51750.0
2017-09-01 11:00:00,88.23,88.23,88.21,88.22,173393.0,58.8046,58.8046,58.7912,58.7979,173393.0
2017-09-01 11:05:00,88.22,88.22,88.21,88.22,19299.0,58.7979,58.7979,58.7912,58.7979,19299.0
2017-09-01 11:10:00,88.22,88.22,88.21,88.22,103232.0,58.7979,58.7979,58.7912,58.7979,103232.0
2017-09-01 11:15:00,88.22,88.22,88.2,88.2,71055.0,58.7979,58.7979,58.7846,58.7846,71055.0
2017-09-01 11:20:00,88.2,88.21,88.2,88.2,10699.0,58.7846,58.7912,58.7846,58.7846,10699.0
2017-09-01 11:25:00,88.2,88.21,88.18,88.18,196619.0,58.7846,58.7912,58.7712,58.7712,196619.0
2017-09-01 11:30:00,88.18,88.19,88.18,88.18,36338.0,58.7712,58.7779,58.7712,58.7712,36338.0
2017-09-01 11:35:00,88.18,88.19,88.18,88.18,27701.0,58.7712,58.7779,58.7712,58.7712,27701.0
2017-09-01 11:40:00,88.18,88.19,88.18,88.19,13969.0,58.7712,58.7779,58.7712,58.7779,13969.0
2017-09-01 11:45:00,88.19,88.19,88.18,88.18,35264.0,58.7779,58.7779,58.7712,58.7712,35264.0
2017-09-01 11:50:00,88.18,88.19,88.18,88.19,19992.0,58.7712,58.7779,58.7712,58.7779,19992.0
2017-09-01 11:55:00,88.18,88.2,88.18,88.19,49879.0,58.7712,58.7846,58.7712,58.7779,49879.0
2017-09-01 12:00:00,88.19,88.2,88.18,88.2,30593.0,58.7779,58.7846,58.7712,58.7846,30593.0
2017-09-01 12:05:00,88.2,88.2,88.19,88.2,12232.0,58.7846,58.7846,58.7779,58.7846,12232.0
2017-09-01 12:10:00,88.2,88.21,88.19,88.2,46136.0,58.7846,58.7912,58.7779,58.7846,46136.0
2017-09-01 12:15:00,88.2,88.21,88.19,88.21,35579.0,58.7846,58.7912,58.7779,58.7912,35579.0
2017-09-01 12:20:00,88.2,88.22,88.2,88.22,28167.0,58.7846,58.7979,58.7846,58.7979,28167.0
2017-09-01 12:25:00,88.22,88.22,88.21,88.21,16289.0,58.7979,58.7979,58.7912,58.7912,16289.0
2017-09-01 12:30:00,88.22,88.22,88.2,88.2,40718.0,58.7979,58.7979,58.7846,58.7846,40718.0
2017-09-01 12:35:00,88.2,88.22,88.2,88.22,214239.0,58.7846,58.7979,58.7846,58.7979,214239.0
2017-09-01 12:40:00,88.22,88.22,88.21,88.22,10785.0,58.7979,58.7979,58.7912,58.7979,10785.0
2017-09-01 12:45:00,88.22,88.23,88.21,88.23,23985.0,58.7979,58.8046,58.7912,58.8046,23985.0
2017-09-01 12:50:00,88.23,88.24,88.22,88.24,26905.0,58.8046,58.8112,58.7979,58.8112,26905.0
2017-09-01 12:55:00,88.24,88.25,88.23,88.23,40719.0,58.8112,58.8179,58.8046,58.8046,40719.0
2017-09-01 13:00:00,88.24,88.25,88.23,88.25,18324.0,58.8112,58.8179,58.8046,58.8179,18324.0
2017-09-01 13:05:00,88.25,88.26,88.24,88.26,90869.0,58.8179,58.8245,58.8112,58.8245,90869.0
2017-09-01 13:10:00,88.26,88.27,88.25,88.27,50550.0,58.8245,58.8312,58.8179,58.8312,50550.0
2017-09-01 13:15:00,88.27,88.27,88.26,88.27,11739.0,58.8312,58.8312,58.8245,58.8312,11739.0
2017-09-01 13:20:00,88.27,88.27,88.25,88.26,311005.0,58.8312,58.8312,58.8179,58.8245,311005.0
2017-09-01 13:25:00,88.26,88.27,88.24,88.25,73039.0,58.8245,58.8312,58.8112,58.8179,73039.0
2017-09-01 13:30:00,88.26,88.26,88.25,88.26,37033.0,58.8245,58.8245,58.8179,58.8245,37033.0
2017-09-01 13:35:00,88.25,88.26,88.24,88.25,19139.0,58.8179,58.8245,58.8112,58.8179,19139.0
2017-09-01 13:40:00,88.25,88.25,88.24,88.25,20976.0,58.8179,58.8179,58.8112,58.8179,20976.0
2017-09-01 13:45:00,88.25,88.25,88.24,88.25,7705.0,58.8179,58.8179,58.8112,58.8179,7705.0
2017-09-01 13:50:00,88.25,88.27,88.24,88.26,137086.0,58.8179,58.8312,58.8112,58.8245,137086.0
2017-09-01 13:55:00,88.26,88.26,88.24,88.24,65408.0,58.8245,58.8245,58.8112,58.8112,65408.0
2017-09-01 14:00:00,88.25,88.27,88.24,88.25,78444.0,58.8179,58.8312,58.8112,58.8179,78444.0
2017-09-01 14:05:00,88.26,88.27,88.25,88.26,64195.0,58.8245,58.8312,58.8179,58.8245,64195.0
2017-09-01 14:10:00,88.26,88.26,88.25,88.26,32281.0,58.8245,58.8245,58.8179,58.8245,32281.0
2017-09-01 14:15:00,88.26,88.26,88.25,88.26,15639.0,58.8245,58.8245,58.8179,58.8245,15639.0
2017-09-01 14:20:00,88.25,88.26,88.25,88.26,27611.0,58.8179,58.8245,58.8179,58.8245,27611.0
2017-09-01 14:25:00,88.26,88.26,88.25,88.25,20165.0,58.8245,58.8245,58.8179,58.8179,20165.0
2017-09-01 14:30:00,88.26,88.26,88.25,88.26,17711.0,58.8245,58.8245,58.8179,58.8245,17711.0
2017-09-01 14:35:00,88.26,88.26,88.25,88.25,19872.0,58.8245,58.8245,58.8179,58.8179,19872.0
2017-09-01 14:40:00,88.25,88.26,88.25,88.26,14457.0,58.8179,58.8245,58.8179,58.8245,14457.0
2017-09-01 14:45:00,88.26,88.27,88.25,88.27,30300.0,58.8245,58.8312,58.8179,58.8312,30300.0
2017-09-01 14:50:00,88.27,88.27,88.26,88.27,18256.0,58.8312,58.8312,58.8245,58.8312,18256.0
2017-09-01 14:55:00,88.27,88.27,88.26,88.27,15796.0,58.8312,58.8312,58.8245,58.8312,15796.0
2017-09-01 15:00:00,88.27,88.27,88.26,88.26,15255.0,58.8312,58.8312,58.8245,58.8245,15255.0
2017-09-01 15:05:00,88.27,88.27,88.26,88.27,17700.0,58.8312,58.8312,58.8245,58.8312,17700.0
2017-09-01 15:10:00,88.27,88.27,88.26,88.26,20104.0,58.8312,58.8312,58.8245,58.8245,20104.0
2017-09-01 15:15:00,88.26,88.27,88.26,88.26,19783.0,58.8245,58.8312,58.8245,58.8245,19783.0
2017-09-01 15:20:00,88.27,88.29,88.26,88.28,74496.0,58.8312,58.8445,58.8245,58.8379,74496.0
2017-09-01 15:25:00,88.28,88.28,88.27,88.28,17017.0,58.8379,58.8379,58.8312,58.8379,17017.0
2017-09-01 15:30:00,88.28,88.28,88.27,88.28,45278.0,58.8379,58.8379,58.8312,58.8379,45278.0
2017-09-01 15:35:00,88.28,88.3,88.27,88.3,77012.0,58.8379,58.8512,58.8312,58.8512,77012.0
2017-09-01 15:40:00,88.3,88.3,88.28,88.28,52075.0,58.8512,58.8512,58.8379,58.8379,52075.0
2017-09-01 15:45:00,88.29,88.31,88.28,88.29,154002.0,58.8445,58.8579,58.8379,58.8445,154002.0
2017-09-01 15:50:00,88.29,88.31,88.28,88.31,194595.0,58.8445,58.8579,58.8379,58.8579,194595.0
2017-09-01 15:55:00,88.31,88.35,88.3,88.31,1759548.0,58.8579,58.8845,58.8512,58.8579,1759548.0
2017-09-05 09:30:00,88.26,88.26,88.16,88.2,122571.0,58.8245,58.8245,58.7579,58.7846,122571.0
2017-09-05 09:35:00,88.21,88.21,88.13,88.14,235435.0,58.7912,58.7912,58.7379,58.7446,235435.0
2017-09-05 09:40:00,88.14,88.15,88.12,88.12,67172.0,58.7446,58.7512,58.7312,58.7312,67172.0
2017-09-05 09:45:00,88.13,88.13,88.11,88.13,95097.0,58.7379,58.7379,58.7246,58.7379,95097.0
2017-09-05 09:50:00,88.13,88.14,88.12,88.13,27338.0,58.7379,58.7446,58.7312,58.7379,27338.0
2017-09-05 09:55:00,88.14,88.14,88.13,88.13,31613.0,58.7446,58.7446,58.7379,58.7379,31613.0
2017-09-05 10:00:00,88.14,88.16,88.13,88.14,156322.0,58.7446,58.7579,58.7379,58.7446,156322.0
2017-09-05 10:05:00,88.14,88.16,88.14,88.16,144601.0,58.7446,58.7579,58.7446,58.7579,144601.0
2017-09-05 10:10:00,88.16,88.18,88.15,88.17,75584.0,58.7579,58.7712,58.7512,58.7646,75584.0
2017-09-05 10:15:00,88.17,88.19,88.16,88.19,45727.0,58.7646,58.7779,58.7579,58.7779,45727.0
2017-09-05 10:20:00,88.19,88.19,88.16,88.16,68471.0,58.7779,58.7779,58.7579,58.7579,68471.0
2017-09-05 10:25:00,88.17,88.17,88.16,88.16,36594.0,58.7646,58.7646,58.7579,58.7579,36594.0
2017-09-05 10:30:00,88.16,88.17,88.13,88.15,101876.0,58.7579,58.7646,58.7379,58.7512,101876.0
2017-09-05 10:35:00,88.15,88.16,88.15,88.16,57900.0,58.7512,58.7579,58.7512,58.7579,57900.0
2017-09-05 10:40:00,88.16,88.16,88.11,88.12,96488.0,58.7579,58.7579,58.7246,58.7312,96488.0
2017-09-05 10:45:00,88.12,88.13,88.1,88.13,104016.0,58.7312,58.7379,58.7179,58.7379,104016.0
2017-09-05 10:50:00,88.13,88.14,88.12,88.14,53460.0,58.7379,58.7446,58.7312,58.7446,53460.0
2017-09-05 10:55:00,88.14,88.15,88.13,88.15,64602.0,58.7446,58.7512,58.7379,58.7512,64602.0
2017-09-05 11:00:00,88.15,88.15,88.13,88.14,133264.0,58.7512,58.7512,58.7379,58.7446,133264.0
2017-09-05 11:05:00,88.15,88.15,88.14,88.14,44155.0,58.7512,58.7512,58.7446,58.7446,44155.0
2017-09-05 11:10:00,88.14,88.15,88.12,88.15,58124.0,58.7446,58.7512,58.7312,58.7512,58124.0
2017-09-05 11:15:00,88.15,88.15,88.11,88.11,74680.0,58.7512,58.7512,58.7246,58.7246,74680.0
2017-09-05 11:20:00,88.12,88.12,88.09,88.11,56979.0,58.7312,58.7312,58.7112,58.7246,56979.0
2017-09-05 11:25:00,88.12,88.13,88.11,88.12,50673.0,58.7312,58.7379,58.7246,58.7312,50673.0
2017-09-05 11:30:00,88.12,88.15,88.11,88.13,77096.0,58.7312,58.7512,58.7246,58.7379,77096.0
2017-09-05 11:35:00,88.12,88.15,88.12,88.15,55334.0,58.7312,58.7512,58.7312,58.7512,55334.0
2017-09-05 11:40:00,88.15,88.15,88.14,88.15,13921.0,58.7512,58.7512,58.7446,58.7512,13921.0
2017-09-05 11:45:00,88.14,88.15,88.13,88.13,25183.0,58.7446,58.7512,58.7379,58.7379,25183.0
2017-09-05 11:50:00,88.13,88.14,88.13,88.14,22564.0,58.7379,58.7446,58.7379,58.7446,22564.0
2017-09-05 11:55:00,88.13,88.15,88.13,88.15,22406.0,58.7379,58.7512,58.7379,58.7512,22406.0
2017-09-05 12:00:00,88.14,88.15,88.07,88.08,63862.0,58.7446,58.7512,58.6979,58.7046,63862.0
2017-09-05 12:05:00,88.08,88.08,88.04,88.05,160837.0,58.7046,58.7046,58.6779,58.6846,160837.0
2017-09-05 12:10:00,88.05,88.07,88.04,88.06,88088.0,58.6846,58.6979,58.6779,58.6912,88088.0
2017-09-05 12:15:00,88.06,88.08,88.05,88.07,42683.0,58.6912,58.7046,58.6846,58.6979,42683.0
2017-09-05 12:20:00,88.07,88.08,88.06,88.06,103464.0,58.6979,58.7046,58.6912,58.6912,103464.0
2017-09-05 12:25:00,88.06,88.09,88.05,88.07,234037.0,58.6912,58.7112,58.6846,58.6979,234037.0
2017-09-05 12:30:00,88.07,88.07,88.02,88.04,163267.0,58.6979,58.6979,58.6646,58.6779,163267.0
2017-09-05 12:35:00,88.04,88.06,88.0,88.03,190117.0,58.6779,58.6912,58.6513,58.6713,190117.0
2017-09-05 12:40:00,88.04,88.04,88.01,88.02,144213.0,58.6779,58.6779,58.6579,58.6646,144213.0
2017-09-05 12:45:00,88.02,88.02,88.01,88.02,41978.0,58.6646,58.6646,58.6579,58.6646,41978.0
2017-09-05 12:50:00,88.02,88.02,88.0,88.02,44316.0,58.6646,58.6646,58.6513,58.6646,44316.0
2017-09-05 12:55:00,88.02,88.02,88.01,88.02,77431.0,58.6646,58.6646,58.6579,58.6646,77431.0
2017-09-05 13:00:00,88.02,88.02,87.96,87.98,279473.0,58.6646,58.6646,58.6246,58.6379,279473.0
2017-09-05 13:05:00,87.98,88.0,87.98,88.0,15216.0,58.6379,58.6513,58.6379,58.6513,15216.0
2017-09-05 13:10:00,87.99,88.0,87.98,88.0,55834.0,58.6446,58.6513,58.6379,58.6513,55834.0
2017-09-05 13:15:00,88.0,88.03,87.99,88.03,143151.0,58.6513,58.6713,58.6446,58.6713,143151.0
2017-09-05 13:20:00,88.02,88.05,88.02,88.05,318022.0,58.6646,58.6846,58.6646,58.6846,318022.0
2017-09-05 13:25:00,88.05,88.06,88.03,88.05,82133.0,58.6846,58.6912,58.6713,58.6846,82133.0
2017-09-05 13:30:00,88.05,88.06,88.02,88.03,128623.0,58.6846,58.6912,58.6646,58.6713,128623.0
2017-09-05 13:35:00,88.03,88.04,88.02,88.04,272534.0,58.6713,58.6779,58.6646,58.6779,272534.0
2017-09-05 13:40:00,88.04,88.07,88.03,88.05,281399.0,58.6779,58.6979,58.6713,58.6846,281399.0
2017-09-05 13:45:00,88.05,88.07,88.03,88.05,84953.0,58.6846,58.6979,58.6713,58.6846,84953.0
2017-09-05 13:50:00,88.05,88.09,88.04,88.09,111680.0,58.6846,58.7112,58.6779,58.7112,111680.0
2017-09-05 13:55:00,88.09,88.11,88.08,88.11,85561.0,58.7112,58.7246,58.7046,58.7246,85561.0
2017-09-05 14:00:00,88.11,88.14,88.1,88.14,90681.0,58.7246,58.7446,58.7179,58.7446,90681.0
2017-09-05 14:05:00,88.14,88.14,88.11,88.11,117339.0,58.7446,58.7446,58.7246,58.7246,117339.0
2017-09-05 14:10:00,88.12,88.12,88.1,88.1,23355.0,58.7312,58.7312,58.7179,58.7179,23355.0
2017-09-05 14:15:00,88.1,88.1,88.07,88.1,153253.0,58.7179,58.7179,58.6979,58.7179,153253.0
2017-09-05 14:20:00,88.1,88.14,88.1,88.14,44357.0,58.7179,58.7446,58.7179,58.7446,44357.0
2017-09-05 14:25:00,88.14,88.18,88.13,88.17,34578.0,58.7446,58.7712,58.7379,58.7646,34578.0
2017-09-05 14:30:00,88.17,88.17,88.14,88.15,61548.0,58.7646,58.7646,58.7446,58.7512,61548.0
2017-09-05 14:35:00,88.15,88.16,88.14,88.14,38149.0,58.7512,58.7579,58.7446,58.7446,38149.0
2017-09-05 14:40:00,88.14,88.15,88.11,88.13,99625.0,58.7446,58.7512,58.7246,58.7379,99625.0
2017-09-05 14:45:00,88.13,88.14,88.1,88.1,38256.0,58.7379,58.7446,58.7179,58.7179,38256.0
2017-09-05 14:50:00,88.1,88.11,88.08,88.08,33986.0,58.7179,58.7246,58.7046,58.7046,33986.0
2017-09-05 14:55:00,88.09,88.11,88.08,88.11,45572.0,58.7112,58.7246,58.7046,58.7246,45572.0
2017-09-05 15:00:00,88.11,88.13,88.09,88.11,67416.0,58.7246,58.7379,58.7112,58.7246,67416.0
2017-09-05 15:05:00,88.1,88.1,88.07,88.1,51780.0,58.7179,58.7179,58.6979,58.7179,51780.0
2017-09-05 15:10:00,88.09,88.12,88.07,88.12,56898.0,58.7112,58.7312,58.6979,58.7312,56898.0
2017-09-05 15:15:00,88.11,88.12,88.1,88.1,57204.0,58.7246,58.7312,58.7179,58.7179,57204.0
2017-09-05 15:20:00,88.1,88.11,88.08,88.1,62621.0,58.7179,58.7246,58.7046,58.7179,62621.0
2017-09-05 15:25:00,88.1,88.14,88.1,88.14,68989.0,58.7179,58.7446,58.7179,58.7446,68989.0
2017-09-05 15:30:00,88.14,88.16,88.13,88.15,359672.0,58.7446,58.7579,58.7379,58.7512,359672.0
2017-09-05 15:35:00,88.15,88.16,88.14,88.16,292422.0,58.7512,58.7579,58.7446,58.7579,292422.0
2017-09-05 15:40:00,88.16,88.16,88.14,88.16,159907.0,58.7579,58.7579,58.7446,58.7579,159907.0
2017-09-05 15:45:00,88.16,88.18,88.15,88.18,139089.0,58.7579,58.7712,58.7512,58.7712,139089.0
2017-09-05 15:50:00,88.17,88.18,88.16,88.17,143780.0,58.7646,58.7712,58.7579,58.7646,143780.0
2017-09-05 15:55:00,88.17,88.18,88.1,88.11,486248.0,58.7646,58.7712,58.7179,58.7246,486248.0
2017-09-06 09:30:00,88.23,88.28,88.2,88.2,105166.0,58.8046,58.8379,58.7846,58.7846,105166.0
2017-09-06 09:35:00,88.2,88.22,88.2,88.22,49926.0,58.7846,58.7979,58.7846,58.7979,49926.0
2017-09-06 09:40:00,88.22,88.22,88.2,88.2,70809.0,58.7979,58.7979,58.7846,58.7846,70809.0
2017-09-06 09:45:00,88.21,88.22,88.2,88.21,18593.0,58.7912,58.7979,58.7846,58.7912,18593.0
2017-09-06 09:50:00,88.2,88.22,88.19,88.2,69662.0,58.7846,58.7979,58.7779,58.7846,69662.0
2017-09-06 09:55:00,88.2,88.21,88.19,88.2,26581.0,58.7846,58.7912,58.7779,58.7846,26581.0
2017-09-06 10:00:00,88.2,88.23,88.2,88.23,35386.0,58.7846,58.8046,58.7846,58.8046,35386.0
2017-09-06 10:05:00,88.22,88.25,88.22,88.24,58193.0,58.7979,58.8179,58.7979,58.8112,58193.0
2017-09-06 10:10:00,88.24,88.25,88.23,88.23,83670.0,58.8112,58.8179,58.8046,58.8046,83670.0
2017-09-06 10:15:00,88.24,88.24,88.2,88.2,159317.0,58.8112,58.8112,58.7846,58.7846,159317.0
2017-09-06 10:20:00,88.21,88.21,88.17,88.19,61415.0,58.7912,58.7912,58.7646,58.7779,61415.0
2017-09-06 10:25:00,88.19,88.2,88.18,88.2,10522.0,58.7779,58.7846,58.7712,58.7846,10522.0
2017-09-06 10:30:00,88.2,88.2,88.18,88.19,27421.0,58.7846,58.7846,58.7712,58.7779,27421.0
2017-09-06 10:35:00,88.19,88.19,88.13,88.14,128783.0,58.7779,58.7779,58.7379,58.7446,128783.0
2017-09-06 10:40:00,88.13,88.16,88.12,88.14,40609.0,58.7379,58.7579,58.7312,58.7446,40609.0
2017-09-06 10:45:00,88.13,88.16,88.09,88.13,92088.0,58.7379,58.7579,58.7112,58.7379,92088.0
2017-09-06 10:50:00,88.13,88.15,88.12,88.15,79470.0,58.7379,58.7512,58.7312,58.7512,79470.0
2017-09-06 10:55:00,88.15,88.15,88.13,88.14,112488.0,58.7512,58.7512,58.7379,58.7446,112488.0
2017-09-06 11:00:00,88.14,88.17,88.13,88.17,197482.0,58.7446,58.7646,58.7379,58.7646,197482.0
2017-09-06 11:05:00,88.16,88.16,88.13,88.13,29868.0,58.7579,58.7579,58.7379,58.7379,29868.0
2017-09-06 11:10:00,88.13,88.13,88.1,88.11,47880.0,58.7379,58.7379,58.7179,58.7246,47880.0
2017-09-06 11:15:00,88.11,88.13,88.09,88.13,23655.0,58.7246,58.7379,58.7112,58.7379,23655.0
2017-09-06 11:20:00,88.13,88.15,88.12,88.14,184182.0,58.7379,58.7512,58.7312,58.7446,184182.0
2017-09-06 11:25:00,88.14,88.14,88.13,88.14,5931.0,58.7446,58.7446,58.7379,58.7446,5931.0
2017-09-06 11:30:00,88.13,88.15,88.12,88.14,121661.0,58.7379,58.7512,58.7312,58.7446,121661.0
2017-09-06 11:35:00,88.13,88.14,88.13,88.13,19204.0,58.7379,58.7446,58.7379,58.7379,19204.0
2017-09-06 11:40:00,88.14,88.16,88.13,88.16,57194.0,58.7446,58.7579,58.7379,58.7579,57194.0
2017-09-06 11:45:00,88.16,88.16,88.14,88.14,33760.0,58.7579,58.7579,58.7446,58.7446,33760.0
2017-09-06 11:50:00,88.14,88.15,88.12,88.13,32526.0,58.7446,58.7512,58.7312,58.7379,32526.0
2017-09-06 11:55:00,88.12,88.13,88.12,88.13,31106.0,58.7312,58.7379,58.7312,58.7379,31106.0
2017-09-06 12:00:00,88.13,88.14,88.11,88.12,115136.0,58.7379,58.7446,58.7246,58.7312,115136.0
2017-09-06 12:05:00,88.12,88.12,88.11,88.11,10367.0,58.7312,58.7312,58.7246,58.7246,10367.0
2017-09-06 12:10:00,88.12,88.12,88.11,88.12,32875.0,58.7312,58.7312,58.7246,58.7312,32875.0
2017-09-06 12:15:00,88.11,88.15,88.11,88.15,122031.0,58.7246,58.7512,58.7246,58.7512,122031.0
2017-09-06 12:20:00,88.15,88.15,88.12,88.12,21076.0,58.7512,58.7512,58.7312,58.7312,21076.0
2017-09-06 12:25:00,88.12,88.14,88.12,88.14,60609.0,58.7312,58.7446,58.7312,58.7446,60609.0
2017-09-06 12:30:00,88.14,88.14,88.12,88.13,71450.0,58.7446,58.7446,58.7312,58.7379,71450.0
2017-09-06 12:35:00,88.13,88.16,88.13,88.15,176597.0,58.7379,58.7579,58.7379,58.7512,176597.0
2017-09-06 12:40:00,88.15,88.16,88.14,88.16,40335.0,58.7512,58.7579,58.7446,58.7579,40335.0
2017-09-06 12:45:00,88.15,88.16,88.15,88.16,15855.0,58.7512,58.7579,58.7512,58.7579,15855.0
2017-09-06 12:50:00,88.16,88.16,88.15,88.16,48022.0,58.7579,58.7579,58.7512,58.7579,48022.0
2017-09-06 12:55:00,88.16,88.2,88.15,88.19,135700.0,58.7579,58.7846,58.7512,58.7779,135700.0
2017-09-06 13:00:00,88.19,88.2,88.18,88.2,27546.0,58.7779,58.7846,58.7712,58.7846,27546.0
2017-09-06 13:05:00,88.19,88.21,88.19,88.2,85651.0,58.7779,58.7912,58.7779,58.7846,85651.0
2017-09-06 13:10:00,88.19,88.23,88.18,88.21,142716.0,58.7779,58.8046,58.7712,58.7912,142716.0
2017-09-06 13:15:00,88.2,88.21,88.19,88.19,88211.0,58.7846,58.7912,58.7779,58.7779,88211.0
2017-09-06 13:20:00,88.19,88.2,88.17,88.18,56878.0,58.7779,58.7846,58.7646,58.7712,56878.0
2017-09-06 13:25:00,88.17,88.18,88.17,88.17,19136.0,58.7646,58.7712,58.7646,58.7646,19136.0
2017-09-06 13:30:00,88.17,88.18,88.17,88.18,15713.0,58.7646,58.7712,58.7646,58.7712,15713.0
2017-09-06 13:35:00,88.17,88.2,88.17,88.19,67114.0,58.7646,58.7846,58.7646,58.7779,67114.0
2017-09-06 13:40:00,88.19,88.19,88.18,88.19,8327.0,58.7779,58.7779,58.7712,58.7779,8327.0
2017-09-06 13:45:00,88.18,88.19,88.18,88.19,7919.0,58.7712,58.7779,58.7712,58.7779,7919.0
2017-09-06 13:50:00,88.18,88.19,88.18,88.18,7568.0,58.7712,58.7779,58.7712,58.7712,7568.0
2017-09-06 13:55:00,88.18,88.19,88.16,88.17,33593.0,58.7712,58.7779,58.7579,58.7646,33593.0
2017-09-06 14:00:00,88.17,88.18,88.17,88.17,9583.0,58.7646,58.7712,58.7646,58.7646,9583.0
2017-09-06 14:05:00,88.17,88.2,88.17,88.19,114266.0,58.7646,58.7846,58.7646,58.7779,114266.0
2017-09-06 14:10:00,88.2,88.2,88.19,88.19,15366.0,58.7846,58.7846,58.7779,58.7779,15366.0
2017-09-06 14:15:00,88.19,88.2,88.18,88.19,75123.0,58.7779,58.7846,58.7712,58.7779,75123.0
2017-09-06 14:20:00,88.19,88.2,88.18,88.2,43853.0,58.7779,58.7846,58.7712,58.7846,43853.0
2017-09-06 14:25:00,88.2,88.21,88.19,88.2,82850.0,58.7846,58.7912,58.7779,58.7846,82850.0
2017-09-06 14:30:00,88.19,88.2,88.18,88.18,40145.0,58.7779,58.7846,58.7712,58.7712,40145.0
2017-09-06 14:35:00,88.18,88.19,88.18,88.18,53409.0,58.7712,58.7779,58.7712,58.7712,53409.0
2017-09-06 14:40:00,88.19,88.19,88.18,88.18,17702.0,58.7779,58.7779,58.7712,58.7712,17702.0
2017-09-06 14:45:00,88.18,88.19,88.17,88.17,47276.0,58.7712,58.7779,58.7646,58.7646,47276.0
2017-09-06 14:50:00,88.17,88.19,88.16,88.19,113471.0,58.7646,58.7779,58.7579,58.7779,113471.0
2017-09-06 14:55:00,88.19,88.19,88.18,88.19,45436.0,58.7779,58.7779,58.7712,58.7779,45436.0
2017-09-06 15:00:00,88.19,88.19,88.18,88.19,24622.0,58.7779,58.7779,58.7712,58.7779,24622.0
2017-09-06 15:05:00,88.18,88.21,88.18,88.21,79383.0,58.7712,58.7912,58.7712,58.7912,79383.0
2017-09-06 15:10:00,88.2,88.21,88.18,88.19,34737.0,58.7846,58.7912,58.7712,58.7779,34737.0
2017-09-06 15:15:00,88.18,88.19,88.16,88.16,52613.0,58.7712,58.7779,58.7579,58.7579,52613.0
2017-09-06 15:20:00,88.16,88.2,88.16,88.2,51475.0,58.7579,58.7846,58.7579,58.7846,51475.0
2017-09-06 15:25:00,88.19,88.21,88.19,88.2,47291.0,58.7779,58.7912,58.7779,58.7846,47291.0
2017-09-06 15:30:00,88.2,88.21,88.18,88.19,794506.0,58.7846,58.7912,58.7712,58.7779,794506.0
2017-09-06 15:35:00,88.19,88.19,88.15,88.15,73359.0,58.7779,58.7779,58.7512,58.7512,73359.0
2017-09-06 15:40:00,88.15,88.16,88.14,88.15,159308.0,58.7512,58.7579,58.7446,58.7512,159308.0
2017-09-06 15:45:00,88.15,88.15,88.13,88.13,82402.0,58.7512,58.7512,58.7379,58.7379,82402.0
2017-09-06 15:50:00,88.13,88.14,88.1,88.11,394028.0,58.7379,58.7446,58.7179,58.7246,394028.0
2017-09-06 15:55:00,88.11,88.11,88.04,88.06,945151.0,58.7246,58.7246,58.6779,58.6912,945151.0
2017-09-07 09:30:00,88.2,88.2,88.14,88.16,83721.0,58.7846,58.7846,58.7446,58.7579,83721.0
2017-09-07 09:35:00,88.15,88.16,88.14,88.16,58257.0,58.7512,58.7579,58.7446,58.7579,58257.0
2017-09-07 09:40:00,88.16,88.17,88.14,88.17,23317.0,58.7579,58.7646,58.7446,58.7646,23317.0
2017-09-07 09:45:00,88.17,88.17,88.13,88.14,40585.0,58.7646,58.7646,58.7379,58.7446,40585.0
2017-09-07 09:50:00,88.14,88.16,88.11,88.15,146665.0,58.7446,58.7579,58.7246,58.7512,146665.0
2017-09-07 09:55:00,88.15,88.16,88.13,88.14,18460.0,58.7512,58.7579,58.7379,58.7446,18460.0
2017-09-07 10:00:00,88.13,88.13,88.08,88.09,153724.0,58.7379,58.7379,58.7046,58.7112,153724.0
2017-09-07 10:05:00,88.09,88.11,88.07,88.11,55759.0,58.7112,58.7246,58.6979,58.7246,55759.0
2017-09-07 10:10:00,88.11,88.12,88.09,88.11,45638.0,58.7246,58.7312,58.7112,58.7246,45638.0
2017-09-07 10:15:00,88.11,88.12,88.1,88.11,17565.0,58.7246,58.7312,58.7179,58.7246,17565.0
2017-09-07 10:20:00,88.11,88.13,88.11,88.13,43406.0,58.7246,58.7379,58.7246,58.7379,43406.0
2017-09-07 10:25:00,88.13,88.14,88.11,88.12,209229.0,58.7379,58.7446,58.7246,58.7312,209229.0
2017-09-07 10:30:00,88.13,88.13,88.12,88.13,129569.0,58.7379,58.7379,58.7312,58.7379,129569.0
2017-09-07 10:35:00,88.13,88.13,88.12,88.12,68396.0,58.7379,58.7379,58.7312,58.7312,68396.0
2017-09-07 10:40:00,88.13,88.13,88.12,88.13,70399.0,58.7379,58.7379,58.7312,58.7379,70399.0
2017-09-07 10:45:00,88.13,88.18,88.12,88.18,191961.0,58.7379,58.7712,58.7312,58.7712,191961.0
2017-09-07 10:50:00,88.18,88.18,88.16,88.17,92428.0,58.7712,58.7712,58.7579,58.7646,92428.0
2017-09-07 10:55:00,88.17,88.19,88.16,88.18,111272.0,58.7646,58.7779,58.7579,58.7712,111272.0
2017-09-07 11:00:00,88.17,88.18,88.17,88.18,54006.0,58.7646,58.7712,58.7646,58.7712,54006.0
2017-09-07 11:05:00,88.18,88.19,88.16,88.17,45387.0,58.7712,58.7779,58.7579,58.7646,45387.0
2017-09-07 11:10:00,88.17,88.17,88.16,88.17,15284.0,58.7646,58.7646,58.7579,58.7646,15284.0
2017-09-07 11:15:00,88.16,88.17,88.16,88.16,31375.0,58.7579,58.7646,58.7579,58.7579,31375.0
2017-09-07 11:20:00,88.17,88.17,88.15,88.16,94794.0,58.7646,58.7646,58.7512,58.7579,94794.0
2017-09-07 11:25:00,88.16,88.16,88.14,88.15,72238.0,58.7579,58.7579,58.7446,58.7512,72238.0
2017-09-07 11:30:00,88.16,88.16,88.14,88.14,81282.0,58.7579,58.7579,58.7446,58.7446,81282.0
2017-09-07 11:35:00,88.15,88.16,88.14,88.16,57958.0,58.7512,58.7579,58.7446,58.7579,57958.0
2017-09-07 11:40:00,88.15,88.16,88.14,88.15,33244.0,58.7512,58.7579,58.7446,58.7512,33244.0
2017-09-07 11:45:00,88.15,88.15,88.13,88.14,36599.0,58.7512,58.7512,58.7379,58.7446,36599.0
2017-09-07 11:50:00,88.14,88.15,88.12,88.14,71532.0,58.7446,58.7512,58.7312,58.7446,71532.0
2017-09-07 11:55:00,88.14,88.15,88.13,88.14,12505.0,58.7446,58.7512,58.7379,58.7446,12505.0
2017-09-07 12:00:00,88.13,88.14,88.12,88.12,11632.0,58.7379,58.7446,58.7312,58.7312,11632.0
2017-09-07 12:05:00,88.12,88.14,88.11,88.13,12393.0,58.7312,58.7446,58.7246,58.7379,12393.0
2017-09-07 12:10:00,88.14,88.14,88.13,88.14,7079.0,58.7446,58.7446,58.7379,58.7446,7079.0
2017-09-07 12:15:00,88.14,88.14,88.12,88.14,15806.0,58.7446,58.7446,58.7312,58.7446,15806.0
2017-09-07 12:20:00,88.13,88.14,88.11,88.12,20490.0,58.7379,58.7446,58.7246,58.7312,20490.0
2017-09-07 12:25:00,88.12,88.13,88.11,88.12,40283.0,58.7312,58.7379,58.7246,58.7312,40283.0
2017-09-07 12:30:00,88.11,88.14,88.1,88.11,28514.0,58.7246,58.7446,58.7179,58.7246,28514.0
2017-09-07 12:35:00,88.11,88.11,88.1,88.1,9495.0,58.7246,58.7246,58.7179,58.7179,9495.0
2017-09-07 12:40:00,88.11,88.11,88.1,88.11,20183.0,58.7246,58.7246,58.7179,58.7246,20183.0
2017-09-07 12:45:00,88.11,88.12,88.1,88.12,25160.0,58.7246,58.7312,58.7179,58.7312,25160.0
2017-09-07 12:50:00,88.12,88.13,88.1,88.12,46169.0,58.7312,58.7379,58.7179,58.7312,46169.0
2017-09-07 12:55:00,88.11,88.14,88.11,88.13,19738.0,58.7246,58.7446,58.7246,58.7379,19738.0
2017-09-07 13:00:00,88.14,88.14,88.12,88.13,103192.0,58.7446,58.7446,58.7312,58.7379,103192.0
2017-09-07 13:05:00,88.14,88.14,88.12,88.13,13405.0,58.7446,58.7446,58.7312,58.7379,13405.0
2017-09-07 13:10:00,88.13,88.14,88.12,88.14,14036.0,58.7379,58.7446,58.7312,58.7446,14036.0
2017-09-07 13:15:00,88.14,88.14,88.13,88.13,7035.0,58.7446,58.7446,58.7379,58.7379,7035.0
2017-09-07 13:20:00,88.14,88.14,88.12,88.13,13942.0,58.7446,58.7446,58.7312,58.7379,13942.0
2017-09-07 13:25:00,88.13,88.13,88.12,88.13,8633.0,58.7379,58.7379,58.7312,58.7379,8633.0
2017-09-07 13:30:00,88.13,88.13,88.12,88.13,9844.0,58.7379,58.7379,58.7312,58.7379,9844.0
2017-09-07 13:35:00,88.13,88.13,88.11,88.11,604973.0,58.7379,58.7379,58.7246,58.7246,604973.0
2017-09-07 13:40:00,88.11,88.13,88.11,88.13,282520.0,58.7246,58.7379,58.7246,58.7379,282520.0
2017-09-07 13:45:00,88.13,88.13,88.1,88.11,23424.0,58.7379,58.7379,58.7179,58.7246,23424.0
2017-09-07 13:50:00,88.11,88.11,88.1,88.1,48110.0,58.7246,58.7246,58.7179,58.7179,48110.0
2017-09-07 13:55:00,88.11,88.11,88.1,88.1,38160.0,58.7246,58.7246,58.7179,58.7179,38160.0
2017-09-07 14:00:00,88.11,88.11,88.1,88.11,13732.0,58.7246,58.7246,58.7179,58.7246,13732.0
2017-09-07 14:05:00,88.11,88.12,88.1,88.11,56693.0,58.7246,58.7312,58.7179,58.7246,56693.0
2017-09-07 14:10:00,88.11,88.13,88.1,88.1,86086.0,58.7246,58.7379,58.7179,58.7179,86086.0
2017-09-07 14:15:00,88.11,88.12,88.1,88.12,16277.0,58.7246,58.7312,58.7179,58.7312,16277.0
2017-09-07 14:20:00,88.12,88.14,88.11,88.14,119888.0,58.7312,58.7446,58.7246,58.7446,119888.0
2017-09-07 14:25:00,88.14,88.15,88.14,88.15,40995.0,58.7446,58.7512,58.7446,58.7512,40995.0
2017-09-07 14:30:00,88.15,88.15,88.13,88.14,26058.0,58.7512,58.7512,58.7379,58.7446,26058.0
2017-09-07 14:35:00,88.13,88.14,88.13,88.14,5493.0,58.7379,58.7446,58.7379,58.7446,5493.0
2017-09-07 14:40:00,88.13,88.14,88.13,88.13,10568.0,58.7379,58.7446,58.7379,58.7379,10568.0
2017-09-07 14:45:00,88.14,88.14,88.13,88.13,11224.0,58.7446,58.7446,58.7379,58.7379,11224.0
2017-09-07 14:50:00,88.13,88.14,88.13,88.13,13683.0,58.7379,58.7446,58.7379,58.7379,13683.0
2017-09-07 14:55:00,88.14,88.14,88.13,88.14,9872.0,58.7446,58.7446,58.7379,58.7446,9872.0
2017-09-07 15:00:00,88.14,88.14,88.13,88.13,16924.0,58.7446,58.7446,58.7379,58.7379,16924.0
2017-09-07 15:05:00,88.14,88.14,88.13,88.14,20480.0,58.7446,58.7446,58.7379,58.7446,20480.0
2017-09-07 15:10:00,88.13,88.14,88.13,88.13,23791.0,58.7379,58.7446,58.7379,58.7379,23791.0
2017-09-07 15:15:00,88.13,88.14,88.13,88.14,14418.0,58.7379,58.7446,58.7379,58.7446,14418.0
2017-09-07 15:20:00,88.14,88.14,88.11,88.11,60459.0,58.7446,58.7446,58.7246,58.7246,60459.0
2017-09-07 15:25:00,88.11,88.12,88.11,88.11,29500.0,58.7246,58.7312,58.7246,58.7246,29500.0
2017-09-07 15:30:00,88.12,88.12,88.1,88.11,123033.0,58.7312,58.7312,58.7179,58.7246,123033.0
2017-09-07 15:35:00,88.11,88.13,88.1,88.13,85458.0,58.7246,58.7379,58.7179,58.7379,85458.0
2017-09-07 15:40:00,88.13,88.13,88.12,88.13,35764.0,58.7379,58.7379,58.7312,58.7379,35764.0
2017-09-07 15:45:00,88.13,88.14,88.12,88.13,37161.0,58.7379,58.7446,58.7312,58.7379,37161.0
2017-09-07 15:50:00,88.14,88.14,88.06,88.08,282917.0,58.7446,58.7446,58.6912,58.7046,282917.0
2017-09-07 15:55:00,88.08,88.13,88.07,88.08,605961.0,58.7046,58.7379,58.6979,58.7046,605961.0
2017-09-08 09:30:00,88.06,88.06,87.96,88.01,263120.0,58.6912,58.6912,58.6246,58.6579,263120.0
2017-09-08 09:35:00,88.01,88.01,87.98,88.0,94874.0,58.6579,58.6579,58.6379,58.6513,94874.0
2017-09-08 09:40:00,88.0,88.01,87.99,88.01,100381.0,58.6513,58.6579,58.6446,58.6579,100381.0
2017-09-08 09:45:00,88.01,88.01,87.95,87.95,35029.0,58.6579,58.6579,58.6179,58.6179,35029.0
2017-09-08 09:50:00,87.95,87.98,87.95,87.97,71592.0,58.6179,58.6379,58.6179,58.6313,71592.0
2017-09-08 09:55:00,87.97,88.0,87.96,87.98,156858.0,58.6313,58.6513,58.6246,58.6379,156858.0
2017-09-08 10:00:00,87.98,88.0,87.97,87.98,107049.0,58.6379,58.6513,58.6313,58.6379,107049.0
2017-09-08 10:05:00,87.99,87.99,87.96,87.98,159281.0,58.6446,58.6446,58.6246,58.6379,159281.0
2017-09-08 10:10:00,87.98,87.99,87.96,87.98,53529.0,58.6379,58.6446,58.6246,58.6379,53529.0
2017-09-08 10:15:00,87.98,87.98,87.96,87.97,93982.0,58.6379,58.6379,58.6246,58.6313,93982.0
2017-09-08 10:20:00,87.97,87.97,87.96,87.97,25878.0,58.6313,58.6313,58.6246,58.6313,25878.0
2017-09-08 10:25:00,87.97,87.97,87.96,87.96,24639.0,58.6313,58.6313,58.6246,58.6246,24639.0
2017-09-08 10:30:00,87.97,87.97,87.92,87.92,52770.0,58.6313,58.6313,58.5979,58.5979,52770.0
2017-09-08 10:35:00,87.92,87.95,87.92,87.94,52562.0,58.5979,58.6179,58.5979,58.6113,52562.0
2017-09-08 10:40:00,87.94,87.94,87.89,87.9,207896.0,58.6113,58.6113,58.5779,58.5846,207896.0
2017-09-08 10:45:00,87.9,87.92,87.89,87.9,207260.0,58.5846,58.5979,58.5779,58.5846,207260.0
2017-09-08 10:50:00,87.91,87.92,87.9,87.91,67027.0,58.5913,58.5979,58.5846,58.5913,67027.0
2017-09-08 10:55:00,87.91,87.92,87.9,87.92,99341.0,58.5913,58.5979,58.5846,58.5979,99341.0
2017-09-08 11:00:00,87.92,87.94,87.91,87.94,63604.0,58.5979,58.6113,58.5913,58.6113,63604.0
2017-09-08 11:05:00,87.94,87.94,87.92,87.93,121407.0,58.6113,58.6113,58.5979,58.6046,121407.0
2017-09-08 11:10:00,87.92,87.93,87.92,87.92,28789.0,58.5979,58.6046,58.5979,58.5979,28789.0
2017-09-08 11:15:00,87.92,87.93,87.92,87.93,37586.0,58.5979,58.6046,58.5979,58.6046,37586.0
2017-09-08 11:20:00,87.93,87.93,87.92,87.92,39835.0,58.6046,58.6046,58.5979,58.5979,39835.0
2017-09-08 11:25:00,87.92,87.93,87.92,87.93,21219.0,58.5979,58.6046,58.5979,58.6046,21219.0
2017-09-08 11:30:00,87.93,87.93,87.92,87.92,23780.0,58.6046,58.6046,58.5979,58.5979,23780.0
2017-09-08 11:35:00,87.92,87.93,87.92,87.93,26709.0,58.5979,58.6046,58.5979,58.6046,26709.0
2017-09-08 11:40:00,87.93,87.93,87.91,87.92,36179.0,58.6046,58.6046,58.5913,58.5979,36179.0
2017-09-08 11:45:00,87.92,87.92,87.91,87.92,21860.0,58.5979,58.5979,58.5913,58.5979,21860.0
2017-09-08 11:50:00,87.92,87.93,87.91,87.93,40298.0,58.5979,58.6046,58.5913,58.6046,40298.0
2017-09-08 11:55:00,87.93,87.93,87.92,87.92,15303.0,58.6046,58.6046,58.5979,58.5979,15303.0
2017-09-08 12:00:00,87.92,87.93,87.92,87.92,28163.0,58.5979,58.6046,58.5979,58.5979,28163.0
2017-09-08 12:05:00,87.93,87.93,87.92,87.93,18565.0,58.6046,58.6046,58.5979,58.6046,18565.0
2017-09-08 12:10:00,87.93,87.93,87.91,87.92,35461.0,58.6046,58.6046,58.5913,58.5979,35461.0
2017-09-08 12:15:00,87.92,87.92,87.91,87.92,26698.0,58.5979,58.5979,58.5913,58.5979,26698.0
2017-09-08 12:20:00,87.92,87.94,87.91,87.94,148073.0,58.5979,58.6113,58.5913,58.6113,148073.0
2017-09-08 12:25:00,87.93,87.95,87.93,87.95,86757.0,58.6046,58.6179,58.6046,58.6179,86757.0
2017-09-08 12:30:00,87.95,87.95,87.93,87.94,25930.0,58.6179,58.6179,58.6046,58.6113,25930.0
2017-09-08 12:35:00,87.94,87.94,87.92,87.93,26161.0,58.6113,58.6113,58.5979,58.6046,26161.0
2017-09-08 12:40:00,87.93,87.94,87.93,87.94,11588.0,58.6046,58.6113,58.6046,58.6113,11588.0
2017-09-08 12:45:00,87.94,87.94,87.92,87.92,24539.0,58.6113,58.6113,58.5979,58.5979,24539.0
2017-09-08 12:50:00,87.92,87.93,87.92,87.92,5729.0,58.5979,58.6046,58.5979,58.5979,5729.0
2017-09-08 12:55:00,87.92,87.93,87.92,87.93,10201.0,58.5979,58.6046,58.5979,58.6046,10201.0
2017-09-08 13:00:00,87.93,87.93,87.92,87.92,22214.0,58.6046,58.6046,58.5979,58.5979,22214.0
2017-09-08 13:05:00,87.92,87.93,87.92,87.92,38034.0,58.5979,58.6046,58.5979,58.5979,38034.0
2017-09-08 13:10:00,87.92,87.93,87.92,87.92,10338.0,58.5979,58.6046,58.5979,58.5979,10338.0
2017-09-08 13:15:00,87.92,87.93,87.9,87.91,86712.0,58.5979,58.6046,58.5846,58.5913,86712.0
2017-09-08 13:20:00,87.91,87.91,87.9,87.91,85639.0,58.5913,58.5913,58.5846,58.5913,85639.0
2017-09-08 13:25:00,87.91,87.91,87.9,87.9,19020.0,58.5913,58.5913,58.5846,58.5846,19020.0
2017-09-08 13:30:00,87.91,87.91,87.89,87.9,104637.0,58.5913,58.5913,58.5779,58.5846,104637.0
2017-09-08 13:35:00,87.9,87.91,87.89,87.91,35199.0,58.5846,58.5913,58.5779,58.5913,35199.0
2017-09-08 13:40:00,87.91,87.91,87.9,87.91,7500.0,58.5913,58.5913,58.5846,58.5913,7500.0
2017-09-08 13:45:00,87.91,87.91,87.89,87.89,92567.0,58.5913,58.5913,58.5779,58.5779,92567.0
2017-09-08 13:50:00,87.9,87.9,87.87,87.87,60429.0,58.5846,58.5846,58.5646,58.5646,60429.0
2017-09-08 13:55:00,87.88,87.89,87.87,87.89,32010.0,58.5713,58.5779,58.5646,58.5779,32010.0
2017-09-08 14:00:00,87.89,87.89,87.87,87.88,39998.0,58.5779,58.5779,58.5646,58.5713,39998.0
2017-09-08 14:05:00,87.87,87.87,87.83,87.83,47288.0,58.5646,58.5646,58.538,58.538,47288.0
2017-09-08 14:10:00,87.84,87.89,87.83,87.88,147742.0,58.5446,58.5779,58.538,58.5713,147742.0
2017-09-08 14:15:00,87.88,87.88,87.83,87.83,57158.0,58.5713,58.5713,58.538,58.538,57158.0
2017-09-08 14:20:00,87.84,87.84,87.83,87.84,57095.0,58.5446,58.5446,58.538,58.5446,57095.0
2017-09-08 14:25:00,87.84,87.86,87.83,87.86,10982.0,58.5446,58.558,58.538,58.558,10982.0
2017-09-08 14:30:00,87.86,87.86,87.85,87.86,19620.0,58.558,58.558,58.5513,58.558,19620.0
2017-09-08 14:35:00,87.86,87.87,87.85,87.87,10603.0,58.558,58.5646,58.5513,58.5646,10603.0
2017-09-08 14:40:00,87.87,87.87,87.86,87.86,10532.0,58.5646,58.5646,58.558,58.558,10532.0
2017-09-08 14:45:00,87.87,87.87,87.83,87.83,31021.0,58.5646,58.5646,58.538,58.538,31021.0
2017-09-08 14:50:00,87.84,87.85,87.83,87.85,27375.0,58.5446,58.5513,58.538,58.5513,27375.0
2017-09-08 14:55:00,87.86,87.86,87.85,87.86,30606.0,58.558,58.558,58.5513,58.558,30606.0
2017-09-08 15:00:00,87.86,87.89,87.85,87.88,52582.0,58.558,58.5779,58.5513,58.5713,52582.0
2017-09-08 15:05:00,87.88,87.89,87.87,87.88,38013.0,58.5713,58.5779,58.5646,58.5713,38013.0
2017-09-08 15:10:00,87.88,87.9,87.86,87.87,139942.0,58.5713,58.5846,58.558,58.5646,139942.0
2017-09-08 15:15:00,87.87,87.87,87.86,87.87,26682.0,58.5646,58.5646,58.558,58.5646,26682.0
2017-09-08 15:20:00,87.87,87.87,87.84,87.84,101892.0,58.5646,58.5646,58.5446,58.5446,101892.0
2017-09-08 15:25:00,87.84,87.85,87.82,87.84,209136.0,58.5446,58.5513,58.5313,58.5446,209136.0
2017-09-08 15:30:00,87.83,87.84,87.81,87.83,130075.0,58.538,58.5446,58.5246,58.538,130075.0
2017-09-08 15:35:00,87.83,87.84,87.82,87.84,111276.0,58.538,58.5446,58.5313,58.5446,111276.0
2017-09-08 15:40:00,87.84,87.84,87.81,87.81,115797.0,58.5446,58.5446,58.5246,58.5246,115797.0
2017-09-08 15:45:00,87.81,87.84,87.81,87.83,266515.0,58.5246,58.5446,58.5246,58.538,266515.0
2017-09-08 15:50:00,87.83,87.84,87.8,87.81,193644.0,58.538,58.5446,58.518,58.5246,193644.0
2017-09-08 15:55:00,87.81,87.82,87.79,87.81,673446.0,58.5246,58.5313,58.5113,58.5246,673446.0
2017-09-11 09:30:00,87.94,88.09,87.85,88.07,294305.0,58.6113,58.7112,58.5513,58.6979,294305.0
2017-09-11 09:35:00,88.09,88.11,88.07,88.11,181940.0,58.7112,58.7246,58.6979,58.7246,181940.0
2017-09-11 09:40:00,88.12,88.14,88.11,88.14,118827.0,58.7312,58.7446,58.7246,58.7446,118827.0
2017-09-11 09:45:00,88.14,88.15,88.13,88.15,123839.0,58.7446,58.7512,58.7379,58.7512,123839.0
2017-09-11 09:50:00,88.15,88.15,88.13,88.14,46956.0,58.7512,58.7512,58.7379,58.7446,46956.0
2017-09-11 09:55:00,88.14,88.15,88.13,88.13,16714.0,58.7446,58.7512,58.7379,58.7379,16714.0
2017-09-11 10:00:00,88.14,88.17,88.13,88.17,96867.0,58.7446,58.7646,58.7379,58.7646,96867.0
2017-09-11 10:05:00,88.17,88.18,88.16,88.17,83118.0,58.7646,58.7712,58.7579,58.7646,83118.0
2017-09-11 10:10:00,88.17,88.17,88.16,88.17,117008.0,58.7646,58.7646,58.7579,58.7646,117008.0
2017-09-11 10:15:00,88.17,88.17,88.16,88.17,76567.0,58.7646,58.7646,58.7579,58.7646,76567.0
2017-09-11 10:20:00,88.17,88.17,88.15,88.17,115334.0,58.7646,58.7646,58.7512,58.7646,115334.0
2017-09-11 10:25:00,88.17,88.17,88.15,88.17,66873.0,58.7646,58.7646,58.7512,58.7646,66873.0
2017-09-11 10:30:00,88.17,88.17,88.16,88.17,41415.0,58.7646,58.7646,58.7579,58.7646,41415.0
2017-09-11 10:35:00,88.16,88.17,88.14,88.15,147943.0,58.7579,58.7646,58.7446,58.7512,147943.0
2017-09-11 10:40:00,88.15,88.15,88.14,88.15,11206.0,58.7512,58.7512,58.7446,58.7512,11206.0
2017-09-11 10:45:00,88.15,88.17,88.14,88.17,22336.0,58.7512,58.7646,58.7446,58.7646,22336.0
2017-09-11 10:50:00,88.16,88.17,88.15,88.16,35611.0,58.7579,58.7646,58.7512,58.7579,35611.0
2017-09-11 10:55:00,88.15,88.16,88.14,88.15,43830.0,58.7512,58.7579,58.7446,58.7512,43830.0
2017-09-11 11:00:00,88.15,88.15,88.13,88.14,38952.0,58.7512,58.7512,58.7379,58.7446,38952.0
2017-09-11 11:05:00,88.14,88.14,88.13,88.13,11136.0,58.7446,58.7446,58.7379,58.7379,11136.0
2017-09-11 11:10:00,88.14,88.14,88.12,88.13,81235.0,58.7446,58.7446,58.7312,58.7379,81235.0
2017-09-11 11:15:00,88.13,88.15,88.12,88.15,50408.0,58.7379,58.7512,58.7312,58.7512,50408.0
2017-09-11 11:20:00,88.15,88.16,88.14,88.16,68143.0,58.7512,58.7579,58.7446,58.7579,68143.0
2017-09-11 11:25:00,88.15,88.15,88.14,88.15,30658.0,58.7512,58.7512,58.7446,58.7512,30658.0
2017-09-11 11:30:00,88.15,88.15,88.14,88.14,38358.0,58.7512,58.7512,58.7446,58.7446,38358.0
2017-09-11 11:35:00,88.15,88.16,88.14,88.16,25981.0,58.7512,58.7579,58.7446,58.7579,25981.0
2017-09-11 11:40:00,88.16,88.16,88.15,88.16,15032.0,58.7579,58.7579,58.7512,58.7579,15032.0
2017-09-11 11:45:00,88.16,88.19,88.15,88.18,252850.0,58.7579,58.7779,58.7512,58.7712,252850.0
2017-09-11 11:50:00,88.18,88.18,88.17,88.17,11686.0,58.7712,58.7712,58.7646,58.7646,11686.0
2017-09-11 11:55:00,88.18,88.18,88.17,88.17,19002.0,58.7712,58.7712,58.7646,58.7646,19002.0
2017-09-11 12:00:00,88.17,88.18,88.16,88.17,32725.0,58.7646,58.7712,58.7579,58.7646,32725.0
2017-09-11 12:05:00,88.17,88.17,88.15,88.16,9993.0,58.7646,58.7646,58.7512,58.7579,9993.0
2017-09-11 12:10:00,88.15,88.16,88.15,88.16,6575.0,58.7512,58.7579,58.7512,58.7579,6575.0
2017-09-11 12:15:00,88.15,88.18,88.15,88.17,24721.0,58.7512,58.7712,58.7512,58.7646,24721.0
2017-09-11 12:20:00,88.18,88.18,88.17,88.17,3820.0,58.7712,58.7712,58.7646,58.7646,3820.0
2017-09-11 12:25:00,88.17,88.18,88.17,88.17,6106.0,58.7646,58.7712,58.7646,58.7646,6106.0
2017-09-11 12:30:00,88.17,88.18,88.17,88.17,3791.0,58.7646,58.7712,58.7646,58.7646,3791.0
2017-09-11 12:35:00,88.18,88.18,88.16,88.17,45430.0,58.7712,58.7712,58.7579,58.7646,45430.0
2017-09-11 12:40:00,88.17,88.19,88.16,88.17,91064.0,58.7646,58.7779,58.7579,58.7646,91064.0
2017-09-11 12:45:00,88.17,88.18,88.16,88.17,46863.0,58.7646,58.7712,58.7579,58.7646,46863.0
2017-09-11 12:50:00,88.17,88.17,88.16,88.17,4946.0,58.7646,58.7646,58.7579,58.7646,4946.0
2017-09-11 12:55:00,88.17,88.17,88.15,88.16,14347.0,58.7646,58.7646,58.7512,58.7579,14347.0
2017-09-11 13:00:00,88.15,88.16,88.15,88.16,7674.0,58.7512,58.7579,58.7512,58.7579,7674.0
2017-09-11 13:05:00,88.16,88.16,88.15,88.16,5539.0,58.7579,58.7579,58.7512,58.7579,5539.0
2017-09-11 13:10:00,88.16,88.16,88.15,88.16,13753.0,58.7579,58.7579,58.7512,58.7579,13753.0
2017-09-11 13:15:00,88.15,88.16,88.15,88.16,13508.0,58.7512,58.7579,58.7512,58.7579,13508.0
2017-09-11 13:20:00,88.15,88.16,88.15,88.16,8276.0,58.7512,58.7579,58.7512,58.7579,8276.0
2017-09-11 13:25:00,88.15,88.16,88.14,88.14,55405.0,58.7512,58.7579,58.7446,58.7446,55405.0
2017-09-11 13:30:00,88.14,88.16,88.13,88.15,97692.0,58.7446,58.7579,58.7379,58.7512,97692.0
2017-09-11 13:35:00,88.16,88.16,88.14,88.16,59705.0,58.7579,58.7579,58.7446,58.7579,59705.0
2017-09-11 13:40:00,88.15,88.16,88.15,88.16,13490.0,58.7512,58.7579,58.7512,58.7579,13490.0
2017-09-11 13:45:00,88.15,88.16,88.12,88.16,564674.0,58.7512,58.7579,58.7312,58.7579,564674.0
2017-09-11 13:50:00,88.15,88.16,88.15,88.16,63246.0,58.7512,58.7579,58.7512,58.7579,63246.0
2017-09-11 13:55:00,88.15,88.16,88.15,88.15,14651.0,58.7512,58.7579,58.7512,58.7512,14651.0
2017-09-11 14:00:00,88.15,88.16,88.14,88.16,67386.0,58.7512,58.7579,58.7446,58.7579,67386.0
2017-09-11 14:05:00,88.16,88.17,88.14,88.16,84099.0,58.7579,58.7646,58.7446,58.7579,84099.0
2017-09-11 14:10:00,88.17,88.17,88.15,88.15,25524.0,58.7646,58.7646,58.7512,58.7512,25524.0
2017-09-11 14:15:00,88.15,88.16,88.13,88.14,153750.0,58.7512,58.7579,58.7379,58.7446,153750.0
2017-09-11 14:20:00,88.15,88.15,88.13,88.14,294384.0,58.7512,58.7512,58.7379,58.7446,294384.0
2017-09-11 14:25:00,88.13,88.13,88.12,88.13,44913.0,58.7379,58.7379,58.7312,58.7379,44913.0
2017-09-11 14:30:00,88.12,88.13,88.12,88.12,122848.0,58.7312,58.7379,58.7312,58.7312,122848.0
2017-09-11 14:35:00,88.12,88.13,88.1,88.11,197492.0,58.7312,58.7379,58.7179,58.7246,197492.0
2017-09-11 14:40:00,88.11,88.11,88.1,88.11,46735.0,58.7246,58.7246,58.7179,58.7246,46735.0
2017-09-11 14:45:00,88.1,88.12,88.1,88.12,67469.0,58.7179,58.7312,58.7179,58.7312,67469.0
2017-09-11 14:50:00,88.12,88.12,88.1,88.11,73964.0,58.7312,58.7312,58.7179,58.7246,73964.0
2017-09-11 14:55:00,88.11,88.12,88.1,88.11,117105.0,58.7246,58.7312,58.7179,58.7246,117105.0
2017-09-11 15:00:00,88.11,88.12,88.11,88.12,38823.0,58.7246,58.7312,58.7246,58.7312,38823.0
2017-09-11 15:05:00,88.12,88.12,88.1,88.1,244186.0,58.7312,58.7312,58.7179,58.7179,244186.0
2017-09-11 15:10:00,88.1,88.11,88.08,88.08,92566.0,58.7179,58.7246,58.7046,58.7046,92566.0
2017-09-11 15:15:00,88.08,88.09,88.08,88.09,32290.0,58.7046,58.7112,58.7046,58.7112,32290.0
2017-09-11 15:20:00,88.09,88.11,88.08,88.11,81360.0,58.7112,58.7246,58.7046,58.7246,81360.0
2017-09-11 15:25:00,88.11,88.13,88.08,88.09,84939.0,58.7246,58.7379,58.7046,58.7112,84939.0
2017-09-11 15:30:00,88.08,88.09,88.07,88.07,93171.0,58.7046,58.7112,58.6979,58.6979,93171.0
2017-09-11 15:35:00,88.07,88.09,88.06,88.09,70647.0,58.6979,58.7112,58.6912,58.7112,70647.0
2017-09-11 15:40:00,88.09,88.09,88.06,88.06,51630.0,58.7112,58.7112,58.6912,58.6912,51630.0
2017-09-11 15:45:00,88.06,88.07,88.06,88.07,165710.0,58.6912,58.6979,58.6912,58.6979,165710.0
2017-09-11 15:50:00,88.06,88.08,88.05,88.06,186789.0,58.6912,58.7046,58.6846,58.6912,186789.0
2017-09-11 15:55:00,88.06,88.12,88.05,88.06,439261.0,58.6912,58.7312,58.6846,58.6912,439261.0
2017-09-12 09:30:00,88.11,88.13,88.09,88.11,32559.0,58.7246,58.7379,58.7112,58.7246,32559.0
2017-09-12 09:35:00,88.12,88.15,88.12,88.15,86908.0,58.7312,58.7512,58.7312,58.7512,86908.0
2017-09-12 09:40:00,88.14,88.15,88.09,88.11,31284.0,58.7446,58.7512,58.7112,58.7246,31284.0
2017-09-12 09:45:00,88.12,88.12,88.1,88.11,17051.0,58.7312,58.7312,58.7179,58.7246,17051.0
2017-09-12 09:50:00,88.11,88.11,88.1,88.11,8533.0,58.7246,58.7246,58.7179,58.7246,8533.0
2017-09-12 09:55:00,88.1,88.1,88.09,88.09,44613.0,58.7179,58.7179,58.7112,58.7112,44613.0
2017-09-12 10:00:00,88.1,88.13,88.1,88.12,93192.0,58.7179,58.7379,58.7179,58.7312,93192.0
2017-09-12 10:05:00,88.12,88.13,88.11,88.13,35663.0,58.7312,58.7379,58.7246,58.7379,35663.0
2017-09-12 10:10:00,88.13,88.13,88.12,88.13,57813.0,58.7379,58.7379,58.7312,58.7379,57813.0
2017-09-12 10:15:00,88.12,88.13,88.1,88.11,66321.0,58.7312,58.7379,58.7179,58.7246,66321.0
2017-09-12 10:20:00,88.1,88.11,88.08,88.09,47683.0,58.7179,58.7246,58.7046,58.7112,47683.0
2017-09-12 10:25:00,88.09,88.09,88.08,88.09,17409.0,58.7112,58.7112,58.7046,58.7112,17409.0
2017-09-12 10:30:00,88.09,88.09,88.08,88.09,13321.0,58.7112,58.7112,58.7046,58.7112,13321.0
2017-09-12 10:35:00,88.09,88.1,88.08,88.09,88562.0,58.7112,58.7179,58.7046,58.7112,88562.0
2017-09-12 10:40:00,88.09,88.1,88.08,88.09,33451.0,58.7112,58.7179,58.7046,58.7112,33451.0
2017-09-12 10:45:00,88.09,88.1,88.06,88.06,57247.0,58.7112,58.7179,58.6912,58.6912,57247.0
2017-09-12 10:50:00,88.06,88.08,88.06,88.06,38993.0,58.6912,58.7046,58.6912,58.6912,38993.0
2017-09-12 10:55:00,88.06,88.07,88.05,88.06,34597.0,58.6912,58.6979,58.6846,58.6912,34597.0
2017-09-12 11:00:00,88.06,88.07,88.06,88.06,23659.0,58.6912,58.6979,58.6912,58.6912,23659.0
2017-09-12 11:05:00,88.07,88.07,88.05,88.06,43352.0,58.6979,58.6979,58.6846,58.6912,43352.0
2017-09-12 11:10:00,88.06,88.07,88.05,88.06,14333.0,58.6912,58.6979,58.6846,58.6912,14333.0
2017-09-12 11:15:00,88.06,88.06,88.05,88.06,6341.0,58.6912,58.6912,58.6846,58.6912,6341.0
2017-09-12 11:20:00,88.06,88.07,88.05,88.07,40473.0,58.6912,58.6979,58.6846,58.6979,40473.0
2017-09-12 11:25:00,88.07,88.07,88.06,88.07,15336.0,58.6979,58.6979,58.6912,58.6979,15336.0
2017-09-12 11:30:00,88.06,88.07,88.05,88.06,13351.0,58.6912,58.6979,58.6846,58.6912,13351.0
2017-09-12 11:35:00,88.06,88.08,88.05,88.07,40943.0,58.6912,58.7046,58.6846,58.6979,40943.0
2017-09-12 11:40:00,88.08,88.09,88.07,88.09,53691.0,58.7046,58.7112,58.6979,58.7112,53691.0
2017-09-12 11:45:00,88.08,88.09,88.08,88.09,17394.0,58.7046,58.7112,58.7046,58.7112,17394.0
2017-09-12 11:50:00,88.08,88.09,88.08,88.09,6456.0,58.7046,58.7112,58.7046,58.7112,6456.0
2017-09-12 11:55:00,88.09,88.09,88.06,88.08,31165.0,58.7112,58.7112,58.6912,58.7046,31165.0
2017-09-12 12:00:00,88.08,88.08,88.07,88.08,6782.0,58.7046,58.7046,58.6979,58.7046,6782.0
2017-09-12 12:05:00,88.08,88.08,88.07,88.08,3956.0,58.7046,58.7046,58.6979,58.7046,3956.0
2017-09-12 12:10:00,88.08,88.09,88.07,88.09,16698.0,58.7046,58.7112,58.6979,58.7112,16698.0
2017-09-12 12:15:00,88.09,88.11,88.08,88.11,80588.0,58.7112,58.7246,58.7046,58.7246,80588.0
2017-09-12 12:20:00,88.11,88.11,88.1,88.11,24359.0,58.7246,58.7246,58.7179,58.7246,24359.0
2017-09-12 12:25:00,88.11,88.11,88.1,88.11,25316.0,58.7246,58.7246,58.7179,58.7246,25316.0
2017-09-12 12:30:00,88.11,88.13,88.1,88.13,28056.0,58.7246,58.7379,58.7179,58.7379,28056.0
2017-09-12 12:35:00,88.13,88.13,88.12,88.13,12605.0,58.7379,58.7379,58.7312,58.7379,12605.0
2017-09-12 12:40:00,88.13,88.14,88.13,88.14,32707.0,58.7379,58.7446,58.7379,58.7446,32707.0
2017-09-12 12:45:00,88.14,88.15,88.13,88.15,31732.0,58.7446,58.7512,58.7379,58.7512,31732.0
2017-09-12 12:50:00,88.15,88.15,88.14,88.15,21387.0,58.7512,58.7512,58.7446,58.7512,21387.0
2017-09-12 12:55:00,88.15,88.17,88.14,88.16,37114.0,58.7512,58.7646,58.7446,58.7579,37114.0
2017-09-12 13:00:00,88.16,88.16,88.15,88.16,15340.0,58.7579,58.7579,58.7512,58.7579,15340.0
2017-09-12 13:05:00,88.16,88.17,88.14,88.15,26983.0,58.7579,58.7646,58.7446,58.7512,26983.0
2017-09-12 13:10:00,88.15,88.15,88.14,88.15,4133.0,58.7512,58.7512,58.7446,58.7512,4133.0
2017-09-12 13:15:00,88.15,88.15,88.14,88.15,3716.0,58.7512,58.7512,58.7446,58.7512,3716.0
2017-09-12 13:20:00,88.15,88.15,88.14,88.15,5338.0,58.7512,58.7512,58.7446,58.7512,5338.0
2017-09-12 13:25:00,88.14,88.15,88.14,88.15,6355.0,58.7446,58.7512,58.7446,58.7512,6355.0
2017-09-12 13:30:00,88.15,88.15,88.14,88.15,3823.0,58.7512,58.7512,58.7446,58.7512,3823.0
2017-09-12 13:35:00,88.15,88.15,88.14,88.15,5605.0,58.7512,58.7512,58.7446,58.7512,5605.0
2017-09-12 13:40:00,88.14,88.16,88.14,88.16,16887.0,58.7446,58.7579,58.7446,58.7579,16887.0
2017-09-12 13:45:00,88.16,88.16,88.13,88.14,26068.0,58.7579,58.7579,58.7379,58.7446,26068.0
2017-09-12 13:50:00,88.14,88.14,88.13,88.13,9082.0,58.7446,58.7446,58.7379,58.7379,9082.0
2017-09-12 13:55:00,88.13,88.14,88.13,88.14,11409.0,58.7379,58.7446,58.7379,58.7446,11409.0
2017-09-12 14:00:00,88.13,88.14,88.13,88.14,13964.0,58.7379,58.7446,58.7379,58.7446,13964.0
2017-09-12 14:05:00,88.13,88.14,88.13,88.14,17305.0,58.7379,58.7446,58.7379,58.7446,17305.0
2017-09-12 14:10:00,88.14,88.15,88.13,88.15,43051.0,58.7446,58.7512,58.7379,58.7512,43051.0
2017-09-12 14:15:00,88.15,88.16,88.14,88.16,24010.0,58.7512,58.7579,58.7446,58.7579,24010.0
2017-09-12 14:20:00,88.16,88.16,88.13,88.14,54240.0,58.7579,58.7579,58.7379,58.7446,54240.0
2017-09-12 14:25:00,88.14,88.14,88.13,88.13,16048.0,58.7446,58.7446,58.7379,58.7379,16048.0
2017-09-12 14:30:00,88.13,88.15,88.13,88.15,32985.0,58.7379,58.7512,58.7379,58.7512,32985.0
2017-09-12 14:35:00,88.15,88.16,88.14,88.15,73994.0,58.7512,58.7579,58.7446,58.7512,73994.0
2017-09-12 14:40:00,88.15,88.15,88.13,88.13,76986.0,58.7512,58.7512,58.7379,58.7379,76986.0
2017-09-12 14:45:00,88.14,88.14,88.13,88.13,12449.0,58.7446,58.7446,58.7379,58.7379,12449.0
2017-09-12 14:50:00,88.14,88.15,88.12,88.13,114347.0,58.7446,58.7512,58.7312,58.7379,114347.0
2017-09-12 14:55:00,88.13,88.15,88.12,88.15,21692.0,58.7379,58.7512,58.7312,58.7512,21692.0
2017-09-12 15:00:00,88.15,88.15,88.11,88.12,78507.0,58.7512,58.7512,58.7246,58.7312,78507.0
2017-09-12 15:05:00,88.12,88.12,88.11,88.11,18165.0,58.7312,58.7312,58.7246,58.7246,18165.0
2017-09-12 15:10:00,88.11,88.14,88.11,88.14,118568.0,58.7246,58.7446,58.7246,58.7446,118568.0
2017-09-12 15:15:00,88.13,88.15,88.13,88.15,47056.0,58.7379,58.7512,58.7379,58.7512,47056.0
2017-09-12 15:20:00,88.15,88.16,88.14,88.16,92743.0,58.7512,58.7579,58.7446,58.7579,92743.0
2017-09-12 15:25:00,88.16,88.16,88.15,88.16,66297.0,58.7579,58.7579,58.7512,58.7579,66297.0
2017-09-12 15:30:00,88.16,88.16,88.15,88.16,17237.0,58.7579,58.7579,58.7512,58.7579,17237.0
2017-09-12 15:35:00,88.16,88.17,88.15,88.17,47504.0,58.7579,58.7646,58.7512,58.7646,47504.0
2017-09-12 15:40:00,88.16,88.17,88.16,88.17,46910.0,58.7579,58.7646,58.7579,58.7646,46910.0
2017-09-12 15:45:00,88.17,88.17,88.16,88.17,46935.0,58.7646,58.7646,58.7579,58.7646,46935.0
2017-09-12 15:50:00,88.17,88.19,88.16,88.18,211369.0,58.7646,58.7779,58.7579,58.7712,211369.0
2017-09-12 15:55:00,88.19,88.19,88.16,88.18,207093.0,58.7779,58.7779,58.7579,58.7712,207093.0
2017-09-13 09:30:00,88.1,88.12,88.05,88.1,110784.0,58.7179,58.7312,58.6846,58.7179,110784.0
2017-09-13 09:35:00,88.09,88.1,88.06,88.06,30861.0,58.7112,58.7179,58.6912,58.6912,30861.0
2017-09-13 09:40:00,88.06,88.09,88.06,88.08,36646.0,58.6912,58.7112,58.6912,58.7046,36646.0
2017-09-13 09:45:00,88.08,88.08,88.07,88.07,10992.0,58.7046,58.7046,58.6979,58.6979,10992.0
2017-09-13 09:50:00,88.08,88.08,88.07,88.08,32785.0,58.7046,58.7046,58.6979,58.7046,32785.0
2017-09-13 09:55:00,88.08,88.1,88.08,88.1,13705.0,58.7046,58.7179,58.7046,58.7179,13705.0
2017-09-13 10:00:00,88.09,88.11,88.09,88.1,51289.0,58.7112,58.7246,58.7112,58.7179,51289.0
2017-09-13 10:05:00,88.11,88.12,88.1,88.11,99606.0,58.7246,58.7312,58.7179,58.7246,99606.0
2017-09-13 10:10:00,88.11,88.13,88.11,88.13,365720.0,58.7246,58.7379,58.7246,58.7379,365720.0
2017-09-13 10:15:00,88.13,88.13,88.11,88.12,139671.0,58.7379,58.7379,58.7246,58.7312,139671.0
2017-09-13 10:20:00,88.12,88.13,88.11,88.13,89657.0,58.7312,58.7379,58.7246,58.7379,89657.0
2017-09-13 10:25:00,88.12,88.12,88.1,88.12,64059.0,58.7312,58.7312,58.7179,58.7312,64059.0
2017-09-13 10:30:00,88.12,88.13,88.1,88.11,59859.0,58.7312,58.7379,58.7179,58.7246,59859.0
2017-09-13 10:35:00,88.11,88.13,88.11,88.12,26913.0,58.7246,58.7379,58.7246,58.7312,26913.0
2017-09-13 10:40:00,88.12,88.13,88.09,88.09,135472.0,58.7312,58.7379,58.7112,58.7112,135472.0
2017-09-13 10:45:00,88.09,88.1,88.08,88.09,42598.0,58.7112,58.7179,58.7046,58.7112,42598.0
2017-09-13 10:50:00,88.08,88.11,88.08,88.11,605873.0,58.7046,58.7246,58.7046,58.7246,605873.0
2017-09-13 10:55:00,88.11,88.13,88.1,88.13,68205.0,58.7246,58.7379,58.7179,58.7379,68205.0
2017-09-13 11:00:00,88.13,88.13,88.12,88.13,11752.0,58.7379,58.7379,58.7312,58.7379,11752.0
2017-09-13 11:05:00,88.13,88.16,88.12,88.14,65190.0,58.7379,58.7579,58.7312,58.7446,65190.0
2017-09-13 11:10:00,88.14,88.14,88.13,88.14,19654.0,58.7446,58.7446,58.7379,58.7446,19654.0
2017-09-13 11:15:00,88.14,88.14,88.13,88.13,60296.0,58.7446,58.7446,58.7379,58.7379,60296.0
2017-09-13 11:20:00,88.13,88.15,88.13,88.15,67714.0,58.7379,58.7512,58.7379,58.7512,67714.0
2017-09-13 11:25:00,88.15,88.15,88.14,88.15,26053.0,58.7512,58.7512,58.7446,58.7512,26053.0
2017-09-13 11:30:00,88.15,88.15,88.14,88.15,35838.0,58.7512,58.7512,58.7446,58.7512,35838.0
2017-09-13 11:35:00,88.15,88.15,88.14,88.15,248675.0,58.7512,58.7512,58.7446,58.7512,248675.0
2017-09-13 11:40:00,88.15,88.16,88.14,88.16,75508.0,58.7512,58.7579,58.7446,58.7579,75508.0
2017-09-13 11:45:00,88.15,88.16,88.14,88.15,61532.0,58.7512,58.7579,58.7446,58.7512,61532.0
2017-09-13 11:50:00,88.15,88.16,88.15,88.16,13178.0,58.7512,58.7579,58.7512,58.7579,13178.0
2017-09-13 11:55:00,88.16,88.16,88.14,88.15,56285.0,58.7579,58.7579,58.7446,58.7512,56285.0
2017-09-13 12:00:00,88.15,88.16,88.14,88.16,28937.0,58.7512,58.7579,58.7446,58.7579,28937.0
2017-09-13 12:05:00,88.16,88.16,88.15,88.16,14170.0,58.7579,58.7579,58.7512,58.7579,14170.0
2017-09-13 12:10:00,88.15,88.16,88.14,88.16,25613.0,58.7512,58.7579,58.7446,58.7579,25613.0
2017-09-13 12:15:00,88.15,88.16,88.14,88.15,61691.0,58.7512,58.7579,58.7446,58.7512,61691.0
2017-09-13 12:20:00,88.16,88.16,88.14,88.14,52994.0,58.7579,58.7579,58.7446,58.7446,52994.0
2017-09-13 12:25:00,88.14,88.15,88.14,88.15,12472.0,58.7446,58.7512,58.7446,58.7512,12472.0
2017-09-13 12:30:00,88.14,88.15,88.14,88.14,132719.0,58.7446,58.7512,58.7446,58.7446,132719.0
2017-09-13 12:35:00,88.14,88.15,88.13,88.14,61710.0,58.7446,58.7512,58.7379,58.7446,61710.0
2017-09-13 12:40:00,88.13,88.15,88.13,88.15,112528.0,58.7379,58.7512,58.7379,58.7512,112528.0
2017-09-13 12:45:00,88.15,88.16,88.14,88.16,19966.0,58.7512,58.7579,58.7446,58.7579,19966.0
2017-09-13 12:50:00,88.16,88.16,88.14,88.15,36537.0,58.7579,58.7579,58.7446,58.7512,36537.0
2017-09-13 12:55:00,88.15,88.15,88.14,88.15,6823.0,58.7512,58.7512,58.7446,58.7512,6823.0
2017-09-13 13:00:00,88.15,88.16,88.13,88.16,52408.0,58.7512,58.7579,58.7379,58.7579,52408.0
2017-09-13 13:05:00,88.16,88.16,88.15,88.15,26184.0,58.7579,58.7579,58.7512,58.7512,26184.0
2017-09-13 13:10:00,88.16,88.16,88.15,88.16,5438.0,58.7579,58.7579,58.7512,58.7579,5438.0
2017-09-13 13:15:00,88.16,88.16,88.15,88.16,18992.0,58.7579,58.7579,58.7512,58.7579,18992.0
2017-09-13 13:20:00,88.15,88.16,88.15,88.16,16006.0,58.7512,58.7579,58.7512,58.7579,16006.0
2017-09-13 13:25:00,88.15,88.16,88.15,88.16,13086.0,58.7512,58.7579,58.7512,58.7579,13086.0
2017-09-13 13:30:00,88.15,88.16,88.15,88.16,14729.0,58.7512,58.7579,58.7512,58.7579,14729.0
2017-09-13 13:35:00,88.16,88.16,88.15,88.16,9020.0,58.7579,58.7579,58.7512,58.7579,9020.0
2017-09-13 13:40:00,88.15,88.16,88.15,88.16,9789.0,58.7512,58.7579,58.7512,58.7579,9789.0
2017-09-13 13:45:00,88.15,88.16,88.15,88.16,11386.0,58.7512,58.7579,58.7512,58.7579,11386.0
2017-09-13 13:50:00,88.15,88.18,88.15,88.17,42431.0,58.7512,58.7712,58.7512,58.7646,42431.0
2017-09-13 13:55:00,88.17,88.18,88.16,88.16,28556.0,58.7646,58.7712,58.7579,58.7579,28556.0
2017-09-13 14:00:00,88.16,88.16,88.15,88.16,54869.0,58.7579,58.7579,58.7512,58.7579,54869.0
2017-09-13 14:05:00,88.15,88.17,88.14,88.17,36589.0,58.7512,58.7646,58.7446,58.7646,36589.0
2017-09-13 14:10:00,88.17,88.17,88.16,88.17,2727.0,58.7646,58.7646,58.7579,58.7646,2727.0
2017-09-13 14:15:00,88.17,88.17,88.16,88.17,6218.0,58.7646,58.7646,58.7579,58.7646,6218.0
2017-09-13 14:20:00,88.17,88.17,88.15,88.16,17790.0,58.7646,58.7646,58.7512,58.7579,17790.0
2017-09-13 14:25:00,88.15,88.16,88.15,88.16,18041.0,58.7512,58.7579,58.7512,58.7579,18041.0
2017-09-13 14:30:00,88.16,88.16,88.15,88.16,16914.0,58.7579,58.7579,58.7512,58.7579,16914.0
2017-09-13 14:35:00,88.15,88.16,88.14,88.15,31516.0,58.7512,58.7579,58.7446,58.7512,31516.0
2017-09-13 14:40:00,88.16,88.16,88.15,88.16,4039.0,58.7579,58.7579,58.7512,58.7579,4039.0
2017-09-13 14:45:00,88.16,88.16,88.15,88.16,32468.0,58.7579,58.7579,58.7512,58.7579,32468.0
2017-09-13 14:50:00,88.15,88.16,88.15,88.16,16711.0,58.7512,58.7579,58.7512,58.7579,16711.0
2017-09-13 14:55:00,88.15,88.16,88.15,88.16,26661.0,58.7512,58.7579,58.7512,58.7579,26661.0
2017-09-13 15:00:00,88.15,88.16,88.15,88.16,31896.0,58.7512,58.7579,58.7512,58.7579,31896.0
2017-09-13 15:05:00,88.16,88.17,88.15,88.17,601524.0,58.7579,58.7646,58.7512,58.7646,601524.0
2017-09-13 15:10:00,88.17,88.21,88.16,88.2,475027.0,58.7646,58.7912,58.7579,58.7846,475027.0
2017-09-13 15:15:00,88.2,88.2,88.16,88.16,197107.0,58.7846,58.7846,58.7579,58.7579,197107.0
2017-09-13 15:20:00,88.17,88.18,88.16,88.17,84697.0,58.7646,58.7712,58.7579,58.7646,84697.0
2017-09-13 15:25:00,88.17,88.18,88.17,88.17,66098.0,58.7646,58.7712,58.7646,58.7646,66098.0
2017-09-13 15:30:00,88.17,88.21,88.17,88.19,96611.0,58.7646,58.7912,58.7646,58.7779,96611.0
2017-09-13 15:35:00,88.2,88.21,88.18,88.21,51182.0,58.7846,58.7912,58.7712,58.7912,51182.0
2017-09-13 15:40:00,88.2,88.21,88.19,88.2,34307.0,58.7846,58.7912,58.7779,58.7846,34307.0
2017-09-13 15:45:00,88.2,88.21,88.18,88.2,1013273.0,58.7846,58.7912,58.7712,58.7846,1013273.0
2017-09-13 15:50:00,88.19,88.2,88.19,88.2,226827.0,58.7779,58.7846,58.7779,58.7846,226827.0
2017-09-13 15:55:00,88.2,88.23,88.19,88.2,489732.0,58.7846,58.8046,58.7779,58.7846,489732.0
2017-09-14 09:30:00,88.17,88.22,88.17,88.21,33904.0,58.7646,58.7979,58.7646,58.7912,33904.0
2017-09-14 09:35:00,88.2,88.21,88.16,88.17,42177.0,58.7846,58.7912,58.7579,58.7646,42177.0
2017-09-14 09:40:00,88.17,88.19,88.16,88.18,28630.0,58.7646,58.7779,58.7579,58.7712,28630.0
2017-09-14 09:45:00,88.17,88.2,88.17,88.18,366536.0,58.7646,58.7846,58.7646,58.7712,366536.0
2017-09-14 09:50:00,88.19,88.19,88.18,88.19,44219.0,58.7779,58.7779,58.7712,58.7779,44219.0
2017-09-14 09:55:00,88.2,88.21,88.18,88.21,59668.0,58.7846,58.7912,58.7712,58.7912,59668.0
2017-09-14 10:00:00,88.21,88.21,88.19,88.2,99240.0,58.7912,58.7912,58.7779,58.7846,99240.0
2017-09-14 10:05:00,88.2,88.2,88.16,88.18,71081.0,58.7846,58.7846,58.7579,58.7712,71081.0
2017-09-14 10:10:00,88.18,88.2,88.18,88.2,24234.0,58.7712,58.7846,58.7712,58.7846,24234.0
2017-09-14 10:15:00,88.2,88.21,88.2,88.21,34109.0,58.7846,58.7912,58.7846,58.7912,34109.0
2017-09-14 10:20:00,88.21,88.21,88.19,88.2,16136.0,58.7912,58.7912,58.7779,58.7846,16136.0
2017-09-14 10:25:00,88.2,88.21,88.19,88.2,230341.0,58.7846,58.7912,58.7779,58.7846,230341.0
2017-09-14 10:30:00,88.2,88.24,88.19,88.23,61626.0,58.7846,58.8112,58.7779,58.8046,61626.0
2017-09-14 10:35:00,88.23,88.24,88.21,88.23,164227.0,58.8046,58.8112,58.7912,58.8046,164227.0
2017-09-14 10:40:00,88.24,88.24,88.21,88.22,9175.0,58.8112,58.8112,58.7912,58.7979,9175.0
2017-09-14 10:45:00,88.22,88.25,88.22,88.25,13710.0,58.7979,58.8179,58.7979,58.8179,13710.0
2017-09-14 10:50:00,88.25,88.25,88.24,88.25,4194.0,58.8179,58.8179,58.8112,58.8179,4194.0
2017-09-14 10:55:00,88.24,88.27,88.23,88.27,121317.0,58.8112,58.8312,58.8046,58.8312,121317.0
2017-09-14 11:00:00,88.27,88.27,88.26,88.27,28944.0,58.8312,58.8312,58.8245,58.8312,28944.0
2017-09-14 11:05:00,88.27,88.27,88.26,88.27,39835.0,58.8312,58.8312,58.8245,58.8312,39835.0
2017-09-14 11:10:00,88.27,88.27,88.26,88.27,189433.0,58.8312,58.8312,58.8245,58.8312,189433.0
2017-09-14 11:15:00,88.27,88.3,88.26,88.28,130802.0,58.8312,58.8512,58.8245,58.8379,130802.0
2017-09-14 11:20:00,88.28,88.29,88.26,88.28,72348.0,58.8379,58.8445,58.8245,58.8379,72348.0
2017-09-14 11:25:00,88.27,88.28,88.27,88.27,18580.0,58.8312,58.8379,58.8312,58.8312,18580.0
2017-09-14 11:30:00,88.26,88.27,88.26,88.27,6079.0,58.8245,58.8312,58.8245,58.8312,6079.0
2017-09-14 11:35:00,88.26,88.27,88.26,88.27,7969.0,58.8245,58.8312,58.8245,58.8312,7969.0
2017-09-14 11:40:00,88.26,88.27,88.26,88.27,4273.0,58.8245,58.8312,58.8245,58.8312,4273.0
2017-09-14 11:45:00,88.26,88.27,88.26,88.27,47213.0,58.8245,58.8312,58.8245,58.8312,47213.0
2017-09-14 11:50:00,88.26,88.27,88.25,88.27,99399.0,58.8245,58.8312,58.8179,58.8312,99399.0
2017-09-14 11:55:00,88.27,88.27,88.26,88.27,6262.0,58.8312,58.8312,58.8245,58.8312,6262.0
2017-09-14 12:00:00,88.27,88.27,88.26,88.27,3629.0,58.8312,58.8312,58.8245,58.8312,3629.0
2017-09-14 12:05:00,88.26,88.27,88.26,88.27,7015.0,58.8245,58.8312,58.8245,58.8312,7015.0
2017-09-14 12:10:00,88.26,88.27,88.26,88.27,16823.0,58.8245,58.8312,58.8245,58.8312,16823.0
2017-09-14 12:15:00,88.26,88.27,88.26,88.26,12635.0,58.8245,58.8312,58.8245,58.8245,12635.0
2017-09-14 12:20:00,88.26,88.27,88.25,88.25,7947.0,58.8245,58.8312,58.8179,58.8179,7947.0
2017-09-14 12:25:00,88.25,88.27,88.25,88.27,51944.0,58.8179,58.8312,58.8179,58.8312,51944.0
2017-09-14 12:30:00,88.27,88.27,88.26,88.27,26975.0,58.8312,58.8312,58.8245,58.8312,26975.0
2017-09-14 12:35:00,88.27,88.27,88.25,88.25,12324.0,58.8312,58.8312,58.8179,58.8179,12324.0
2017-09-14 12:40:00,88.26,88.26,88.25,88.26,13362.0,58.8245,58.8245,58.8179,58.8245,13362.0
2017-09-14 12:45:00,88.26,88.27,88.25,88.26,3386.0,58.8245,58.8312,58.8179,58.8245,3386.0
2017-09-14 12:50:00,88.26,88.27,88.25,88.27,45432.0,58.8245,58.8312,58.8179,58.8312,45432.0
2017-09-14 12:55:00,88.26,88.27,88.24,88.25,27684.0,58.8245,58.8312,58.8112,58.8179,27684.0
2017-09-14 13:00:00,88.24,88.24,88.22,88.22,7713.0,58.8112,58.8112,58.7979,58.7979,7713.0
2017-09-14 13:05:00,88.22,88.25,88.22,88.23,52377.0,58.7979,58.8179,58.7979,58.8046,52377.0
2017-09-14 13:10:00,88.23,88.24,88.23,88.23,18949.0,58.8046,58.8112,58.8046,58.8046,18949.0
2017-09-14 13:15:00,88.23,88.24,88.22,88.23,16069.0,58.8046,58.8112,58.7979,58.8046,16069.0
2017-09-14 13:20:00,88.24,88.24,88.23,88.23,17997.0,58.8112,58.8112,58.8046,58.8046,17997.0
2017-09-14 13:25:00,88.22,88.23,88.22,88.22,7222.0,58.7979,58.8046,58.7979,58.7979,7222.0
2017-09-14 13:30:00,88.22,88.23,88.22,88.22,27285.0,58.7979,58.8046,58.7979,58.7979,27285.0
2017-09-14 13:35:00,88.22,88.23,88.22,88.22,6175.0,58.7979,58.8046,58.7979,58.7979,6175.0
2017-09-14 13:40:00,88.22,88.23,88.22,88.23,4542.0,58.7979,58.8046,58.7979,58.8046,4542.0
2017-09-14 13:45:00,88.23,88.24,88.21,88.24,30702.0,58.8046,58.8112,58.7912,58.8112,30702.0
2017-09-14 13:50:00,88.24,88.25,88.22,88.22,66283.0,58.8112,58.8179,58.7979,58.7979,66283.0
2017-09-14 13:55:00,88.23,88.25,88.22,88.25,39135.0,58.8046,58.8179,58.7979,58.8179,39135.0
2017-09-14 14:00:00,88.25,88.27,88.24,88.27,178465.0,58.8179,58.8312,58.8112,58.8312,178465.0
2017-09-14 14:05:00,88.27,88.28,88.26,88.27,100890.0,58.8312,58.8379,58.8245,58.8312,100890.0
2017-09-14 14:10:00,88.27,88.28,88.24,88.27,540665.0,58.8312,58.8379,58.8112,58.8312,540665.0
2017-09-14 14:15:00,88.26,88.27,88.26,88.27,4643.0,58.8245,58.8312,58.8245,58.8312,4643.0
2017-09-14 14:20:00,88.26,88.27,88.26,88.26,4988.0,58.8245,58.8312,58.8245,58.8245,4988.0
2017-09-14 14:25:00,88.26,88.27,88.26,88.27,10618.0,58.8245,58.8312,58.8245,58.8312,10618.0
2017-09-14 14:30:00,88.26,88.27,88.25,88.26,45413.0,58.8245,58.8312,58.8179,58.8245,45413.0
2017-09-14 14:35:00,88.27,88.28,88.26,88.27,1393360.0,58.8312,58.8379,58.8245,58.8312,1393360.0
2017-09-14 14:40:00,88.27,88.27,88.26,88.27,43004.0,58.8312,58.8312,58.8245,58.8312,43004.0
2017-09-14 14:45:00,88.27,88.27,88.26,88.27,74479.0,58.8312,58.8312,58.8245,58.8312,74479.0
2017-09-14 14:50:00,88.27,88.27,88.26,88.27,120652.0,58.8312,58.8312,58.8245,58.8312,120652.0
2017-09-14 14:55:00,88.27,88.27,88.26,88.27,25817.0,58.8312,58.8312,58.8245,58.8312,25817.0
2017-09-14 15:00:00,88.27,88.27,88.26,88.27,121026.0,58.8312,58.8312,58.8245,58.8312,121026.0
2017-09-14 15:05:00,88.27,88.29,88.26,88.29,167486.0,58.8312,58.8445,58.8245,58.8445,167486.0
2017-09-14 15:10:00,88.29,88.29,88.28,88.29,38913.0,58.8445,58.8445,58.8379,58.8445,38913.0
2017-09-14 15:15:00,88.29,88.29,88.25,88.28,308638.0,58.8445,58.8445,58.8179,58.8379,308638.0
2017-09-14 15:20:00,88.28,88.28,88.25,88.26,249388.0,58.8379,58.8379,58.8179,58.8245,249388.0
2017-09-14 15:25:00,88.26,88.27,88.25,88.27,197155.0,58.8245,58.8312,58.8179,58.8312,197155.0
2017-09-14 15:30:00,88.27,88.3,88.26,88.29,130444.0,58.8312,58.8512,58.8245,58.8445,130444.0
2017-09-14 15:35:00,88.29,88.29,88.27,88.29,101928.0,58.8445,58.8445,58.8312,58.8445,101928.0
2017-09-14 15:40:00,88.29,88.3,88.28,88.3,673677.0,58.8445,58.8512,58.8379,58.8512,673677.0
2017-09-14 15:45:00,88.3,88.33,88.29,88.33,277632.0,58.8512,58.8712,58.8445,58.8712,277632.0
2017-09-14 15:50:00,88.33,88.35,88.32,88.35,486863.0,58.8712,58.8845,58.8645,58.8845,486863.0
2017-09-14 15:55:00,88.35,88.37,88.33,88.33,627673.0,58.8845,58.8979,58.8712,58.8712,627673.0
2017-09-15 09:30:00,88.28,88.29,88.25,88.29,171943.0,58.8379,58.8445,58.8179,58.8445,171943.0
2017-09-15 09:35:00,88.28,88.29,88.27,88.28,88648.0,58.8379,58.8445,58.8312,58.8379,88648.0
2017-09-15 09:40:00,88.27,88.28,88.27,88.27,74778.0,58.8312,58.8379,58.8312,58.8312,74778.0
2017-09-15 09:45:00,88.28,88.28,88.27,88.27,19959.0,58.8379,58.8379,58.8312,58.8312,19959.0
2017-09-15 09:50:00,88.28,88.3,88.28,88.28,145435.0,58.8379,58.8512,58.8379,58.8379,145435.0
2017-09-15 09:55:00,88.29,88.29,88.27,88.29,177840.0,58.8445,58.8445,58.8312,58.8445,177840.0
2017-09-15 10:00:00,88.29,88.29,88.27,88.28,43915.0,58.8445,58.8445,58.8312,58.8379,43915.0
2017-09-15 10:05:00,88.28,88.29,88.27,88.29,106149.0,58.8379,58.8445,58.8312,58.8445,106149.0
2017-09-15 10:10:00,88.28,88.29,88.26,88.28,104334.0,58.8379,58.8445,58.8245,58.8379,104334.0
2017-09-15 10:15:00,88.28,88.29,88.27,88.29,58663.0,58.8379,58.8445,58.8312,58.8445,58663.0
2017-09-15 10:20:00,88.29,88.3,88.26,88.27,125993.0,58.8445,58.8512,58.8245,58.8312,125993.0
2017-09-15 10:25:00,88.27,88.28,88.26,88.27,18622.0,58.8312,58.8379,58.8245,58.8312,18622.0
2017-09-15 10:30:00,88.28,88.3,88.27,88.29,168861.0,58.8379,58.8512,58.8312,58.8445,168861.0
2017-09-15 10:35:00,88.29,88.29,88.28,88.29,40720.0,58.8445,58.8445,58.8379,58.8445,40720.0
2017-09-15 10:40:00,88.28,88.3,88.28,88.29,215072.0,58.8379,58.8512,58.8379,58.8445,215072.0
2017-09-15 10:45:00,88.29,88.3,88.29,88.29,96218.0,58.8445,58.8512,58.8445,58.8445,96218.0
2017-09-15 10:50:00,88.3,88.3,88.29,88.3,49513.0,58.8512,58.8512,58.8445,58.8512,49513.0
2017-09-15 10:55:00,88.3,88.3,88.29,88.3,44420.0,58.8512,58.8512,58.8445,58.8512,44420.0
2017-09-15 11:00:00,88.3,88.3,88.29,88.3,62998.0,58.8512,58.8512,58.8445,58.8512,62998.0
2017-09-15 11:05:00,88.3,88.31,88.29,88.31,196754.0,58.8512,58.8579,58.8445,58.8579,196754.0
2017-09-15 11:10:00,88.31,88.32,88.3,88.31,26734.0,58.8579,58.8645,58.8512,58.8579,26734.0
2017-09-15 11:15:00,88.31,88.32,88.29,88.3,111239.0,58.8579,58.8645,58.8445,58.8512,111239.0
2017-09-15 11:20:00,88.3,88.3,88.24,88.27,494716.0,58.8512,58.8512,58.8112,58.8312,494716.0
2017-09-15 11:25:00,88.27,88.28,88.27,88.28,74613.0,58.8312,58.8379,58.8312,58.8379,74613.0
2017-09-15 11:30:00,88.27,88.29,88.27,88.28,107383.0,58.8312,58.8445,58.8312,58.8379,107383.0
2017-09-15 11:35:00,88.27,88.29,88.27,88.29,681868.0,58.8312,58.8445,58.8312,58.8445,681868.0
2017-09-15 11:40:00,88.29,88.29,88.28,88.28,23881.0,58.8445,58.8445,58.8379,58.8379,23881.0
2017-09-15 11:45:00,88.28,88.29,88.28,88.29,14621.0,58.8379,58.8445,58.8379,58.8445,14621.0
2017-09-15 11:50:00,88.28,88.29,88.28,88.29,10906.0,58.8379,58.8445,58.8379,58.8445,10906.0
2017-09-15 11:55:00,88.28,88.29,88.28,88.29,17888.0,58.8379,58.8445,58.8379,58.8445,17888.0
2017-09-15 12:00:00,88.28,88.29,88.28,88.29,22316.0,58.8379,58.8445,58.8379,58.8445,22316.0
2017-09-15 12:05:00,88.29,88.29,88.26,88.28,190088.0,58.8445,58.8445,58.8245,58.8379,190088.0
2017-09-15 12:10:00,88.27,88.3,88.27,88.3,24676.0,58.8312,58.8512,58.8312,58.8512,24676.0
2017-09-15 12:15:00,88.3,88.31,88.28,88.28,42239.0,58.8512,58.8579,58.8379,58.8379,42239.0
2017-09-15 12:20:00,88.28,88.3,88.28,88.3,27588.0,58.8379,58.8512,58.8379,58.8512,27588.0
2017-09-15 12:25:00,88.3,88.31,88.29,88.31,8840.0,58.8512,58.8579,58.8445,58.8579,8840.0
2017-09-15 12:30:00,88.3,88.31,88.3,88.31,18767.0,58.8512,58.8579,58.8512,58.8579,18767.0
2017-09-15 12:35:00,88.31,88.32,88.3,88.31,12763.0,58.8579,58.8645,58.8512,58.8579,12763.0
2017-09-15 12:40:00,88.32,88.32,88.31,88.31,37425.0,58.8645,58.8645,58.8579,58.8579,37425.0
2017-09-15 12:45:00,88.32,88.33,88.31,88.33,16393.0,58.8645,58.8712,58.8579,58.8712,16393.0
2017-09-15 12:50:00,88.33,88.34,88.31,88.34,90648.0,58.8712,58.8779,58.8579,58.8779,90648.0
2017-09-15 12:55:00,88.34,88.36,88.33,88.34,55270.0,58.8779,58.8912,58.8712,58.8779,55270.0
2017-09-15 13:00:00,88.35,88.35,88.33,88.33,36201.0,58.8845,58.8845,58.8712,58.8712,36201.0
2017-09-15 13:05:00,88.34,88.34,88.33,88.33,11824.0,58.8779,58.8779,58.8712,58.8712,11824.0
2017-09-15 13:10:00,88.33,88.34,88.32,88.33,35687.0,58.8712,58.8779,58.8645,58.8712,35687.0
2017-09-15 13:15:00,88.33,88.33,88.32,88.33,64851.0,58.8712,58.8712,58.8645,58.8712,64851.0
2017-09-15 13:20:00,88.32,88.33,88.32,88.32,7631.0,58.8645,58.8712,58.8645,58.8645,7631.0
2017-09-15 13:25:00,88.32,88.33,88.32,88.32,8220.0,58.8645,58.8712,58.8645,58.8645,8220.0
2017-09-15 13:30:00,88.32,88.33,88.32,88.33,61469.0,58.8645,58.8712,58.8645,58.8712,61469.0
2017-09-15 13:35:00,88.32,88.33,88.32,88.33,21463.0,58.8645,58.8712,58.8645,58.8712,21463.0
2017-09-15 13:40:00,88.32,88.33,88.32,88.33,8905.0,58.8645,58.8712,58.8645,58.8712,8905.0
2017-09-15 13:45:00,88.32,88.34,88.32,88.33,22871.0,58.8645,58.8779,58.8645,58.8712,22871.0
2017-09-15 13:50:00,88.34,88.35,88.33,88.34,30075.0,58.8779,58.8845,58.8712,58.8779,30075.0
2017-09-15 13:55:00,88.34,88.35,88.33,88.33,25622.0,58.8779,58.8845,58.8712,58.8712,25622.0
2017-09-15 14:00:00,88.33,88.34,88.33,88.34,7382.0,58.8712,58.8779,58.8712,58.8779,7382.0
2017-09-15 14:05:00,88.33,88.34,88.33,88.34,126898.0,58.8712,58.8779,58.8712,58.8779,126898.0
2017-09-15 14:10:00,88.33,88.34,88.33,88.34,5981.0,58.8712,58.8779,58.8712,58.8779,5981.0
2017-09-15 14:15:00,88.33,88.34,88.33,88.33,8460.0,58.8712,58.8779,58.8712,58.8712,8460.0
2017-09-15 14:20:00,88.33,88.34,88.33,88.34,19210.0,58.8712,58.8779,58.8712,58.8779,19210.0
2017-09-15 14:25:00,88.33,88.34,88.33,88.34,9706.0,58.8712,58.8779,58.8712,58.8779,9706.0
2017-09-15 14:30:00,88.33,88.34,88.33,88.33,13775.0,58.8712,58.8779,58.8712,58.8712,13775.0
2017-09-15 14:35:00,88.33,88.34,88.33,88.34,10461.0,58.8712,58.8779,58.8712,58.8779,10461.0
2017-09-15 14:40:00,88.33,88.34,88.33,88.34,72153.0,58.8712,58.8779,58.8712,58.8779,72153.0
2017-09-15 14:45:00,88.33,88.34,88.33,88.34,12094.0,58.8712,58.8779,58.8712,58.8779,12094.0
2017-09-15 14:50:00,88.33,88.34,88.33,88.34,15147.0,58.8712,58.8779,58.8712,58.8779,15147.0
2017-09-15 14:55:00,88.34,88.34,88.33,88.34,11176.0,58.8779,58.8779,58.8712,58.8779,11176.0
2017-09-15 15:00:00,88.33,88.35,88.33,88.34,24843.0,58.8712,58.8845,58.8712,58.8779,24843.0
2017-09-15 15:05:00,88.35,88.37,88.34,88.37,52947.0,58.8845,58.8979,58.8779,58.8979,52947.0
2017-09-15 15:10:00,88.37,88.39,88.34,88.34,107144.0,58.8979,58.9112,58.8779,58.8779,107144.0
2017-09-15 15:15:00,88.34,88.35,88.34,88.34,24471.0,58.8779,58.8845,58.8779,58.8779,24471.0
2017-09-15 15:20:00,88.34,88.37,88.34,88.37,32021.0,58.8779,58.8979,58.8779,58.8979,32021.0
2017-09-15 15:25:00,88.37,88.37,88.36,88.37,21511.0,58.8979,58.8979,58.8912,58.8979,21511.0
2017-09-15 15:30:00,88.36,88.4,88.36,88.39,132091.0,58.8912,58.9179,58.8912,58.9112,132091.0
2017-09-15 15:35:00,88.39,88.39,88.37,88.38,93490.0,58.9112,58.9112,58.8979,58.9045,93490.0
2017-09-15 15:40:00,88.38,88.42,88.38,88.42,229540.0,58.9045,58.9312,58.9045,58.9312,229540.0
2017-09-15 15:45:00,88.42,88.43,88.41,88.42,284439.0,58.9312,58.9379,58.9245,58.9312,284439.0
2017-09-15 15:50:00,88.42,88.43,88.37,88.42,249192.0,58.9312,58.9379,58.8979,58.9312,249192.0
2017-09-15 15:55:00,88.42,88.42,88.39,88.4,213930.0,58.9312,58.9312,58.9112,58.9179,213930.0
2017-09-18 09:30:00,88.38,88.39,88.33,88.36,48855.0,58.9045,58.9112,58.8712,58.8912,48855.0
2017-09-18 09:35:00,88.36,88.37,88.33,88.37,45350.0,58.8912,58.8979,58.8712,58.8979,45350.0
2017-09-18 09:40:00,88.37,88.4,88.36,88.39,117140.0,58.8979,58.9179,58.8912,58.9112,117140.0
2017-09-18 09:45:00,88.39,88.41,88.39,88.41,38880.0,58.9112,58.9245,58.9112,58.9245,38880.0
2017-09-18 09:50:00,88.41,88.41,88.4,88.41,84205.0,58.9245,58.9245,58.9179,58.9245,84205.0
2017-09-18 09:55:00,88.41,88.41,88.4,88.41,6294.0,58.9245,58.9245,58.9179,58.9245,6294.0
2017-09-18 10:00:00,88.41,88.41,88.4,88.4,21338.0,58.9245,58.9245,58.9179,58.9179,21338.0
2017-09-18 10:05:00,88.41,88.41,88.4,88.4,159894.0,58.9245,58.9245,58.9179,58.9179,159894.0
2017-09-18 10:10:00,88.41,88.41,88.4,88.41,99490.0,58.9245,58.9245,58.9179,58.9245,99490.0
2017-09-18 10:15:00,88.4,88.41,88.39,88.4,287748.0,58.9179,58.9245,58.9112,58.9179,287748.0
2017-09-18 10:20:00,88.4,88.41,88.39,88.41,52764.0,58.9179,58.9245,58.9112,58.9245,52764.0
2017-09-18 10:25:00,88.41,88.41,88.4,88.4,29765.0,58.9245,58.9245,58.9179,58.9179,29765.0
2017-09-18 10:30:00,88.41,88.41,88.4,88.41,41375.0,58.9245,58.9245,58.9179,58.9245,41375.0
2017-09-18 10:35:00,88.41,88.41,88.4,88.41,70631.0,58.9245,58.9245,58.9179,58.9245,70631.0
2017-09-18 10:40:00,88.41,88.41,88.4,88.41,14640.0,58.9245,58.9245,58.9179,58.9245,14640.0
2017-09-18 10:45:00,88.41,88.41,88.4,88.41,84971.0,58.9245,58.9245,58.9179,58.9245,84971.0
2017-09-18 10:50:00,88.41,88.42,88.4,88.42,76249.0,58.9245,58.9312,58.9179,58.9312,76249.0
2017-09-18 10:55:00,88.42,88.42,88.41,88.42,67618.0,58.9312,58.9312,58.9245,58.9312,67618.0
2017-09-18 11:00:00,88.42,88.42,88.41,88.42,93968.0,58.9312,58.9312,58.9245,58.9312,93968.0
2017-09-18 11:05:00,88.42,88.42,88.41,88.42,40168.0,58.9312,58.9312,58.9245,58.9312,40168.0
2017-09-18 11:10:00,88.42,88.42,88.4,88.41,44194.0,58.9312,58.9312,58.9179,58.9245,44194.0
2017-09-18 11:15:00,88.41,88.41,88.4,88.41,9876.0,58.9245,58.9245,58.9179,58.9245,9876.0
2017-09-18 11:20:00,88.41,88.41,88.4,88.41,13205.0,58.9245,58.9245,58.9179,58.9245,13205.0
2017-09-18 11:25:00,88.41,88.41,88.4,88.41,24687.0,58.9245,58.9245,58.9179,58.9245,24687.0
2017-09-18 11:30:00,88.41,88.41,88.4,88.41,27682.0,58.9245,58.9245,58.9179,58.9245,27682.0
2017-09-18 11:35:00,88.41,88.41,88.4,88.41,26950.0,58.9245,58.9245,58.9179,58.9245,26950.0
2017-09-18 11:40:00,88.41,88.41,88.4,88.41,31131.0,58.9245,58.9245,58.9179,58.9245,31131.0
2017-09-18 11:45:00,88.41,88.41,88.4,88.41,23392.0,58.9245,58.9245,58.9179,58.9245,23392.0
2017-09-18 11:50:00,88.41,88.41,88.39,88.41,142846.0,58.9245,58.9245,58.9112,58.9245,142846.0
2017-09-18 11:55:00,88.41,88.41,88.4,88.41,22107.0,58.9245,58.9245,58.9179,58.9245,22107.0
2017-09-18 12:00:00,88.41,88.41,88.4,88.41,30922.0,58.9245,58.9245,58.9179,58.9245,30922.0
2017-09-18 12:05:00,88.41,88.41,88.4,88.41,22317.0,58.9245,58.9245,58.9179,58.9245,22317.0
2017-09-18 12:10:00,88.41,88.41,88.4,88.41,22928.0,58.9245,58.9245,58.9179,58.9245,22928.0
2017-09-18 12:15:00,88.41,88.41,88.4,88.41,14020.0,58.9245,58.9245,58.9179,58.9245,14020.0
2017-09-18 12:20:00,88.41,88.41,88.4,88.41,21081.0,58.9245,58.9245,58.9179,58.9245,21081.0
2017-09-18 12:25:00,88.41,88.41,88.4,88.41,36747.0,58.9245,58.9245,58.9179,58.9245,36747.0
2017-09-18 12:30:00,88.41,88.41,88.4,88.41,24239.0,58.9245,58.9245,58.9179,58.9245,24239.0
2017-09-18 12:35:00,88.41,88.41,88.4,88.41,33551.0,58.9245,58.9245,58.9179,58.9245,33551.0
2017-09-18 12:40:00,88.41,88.41,88.4,88.41,32090.0,58.9245,58.9245,58.9179,58.9245,32090.0
2017-09-18 12:45:00,88.41,88.41,88.36,88.39,179190.0,58.9245,58.9245,58.8912,58.9112,179190.0
2017-09-18 12:50:00,88.39,88.4,88.38,88.39,37973.0,58.9112,58.9179,58.9045,58.9112,37973.0
2017-09-18 12:55:00,88.39,88.4,88.39,88.4,33380.0,58.9112,58.9179,58.9112,58.9179,33380.0
2017-09-18 13:00:00,88.4,88.4,88.39,88.4,12358.0,58.9179,58.9179,58.9112,58.9179,12358.0
2017-09-18 13:05:00,88.4,88.4,88.39,88.4,82438.0,58.9179,58.9179,58.9112,58.9179,82438.0
2017-09-18 13:10:00,88.4,88.4,88.39,88.4,41523.0,58.9179,58.9179,58.9112,58.9179,41523.0
2017-09-18 13:15:00,88.4,88.4,88.39,88.4,15353.0,58.9179,58.9179,58.9112,58.9179,15353.0
2017-09-18 13:20:00,88.4,88.4,88.39,88.4,17051.0,58.9179,58.9179,58.9112,58.9179,17051.0
2017-09-18 13:25:00,88.4,88.4,88.39,88.4,15206.0,58.9179,58.9179,58.9112,58.9179,15206.0
2017-09-18 13:30:00,88.4,88.4,88.39,88.4,19621.0,58.9179,58.9179,58.9112,58.9179,19621.0
2017-09-18 13:35:00,88.4,88.4,88.39,88.4,26944.0,58.9179,58.9179,58.9112,58.9179,26944.0
2017-09-18 13:40:00,88.4,88.4,88.39,88.4,75266.0,58.9179,58.9179,58.9112,58.9179,75266.0
2017-09-18 13:45:00,88.4,88.41,88.37,88.41,91182.0,58.9179,58.9245,58.8979,58.9245,91182.0
2017-09-18 13:50:00,88.41,88.41,88.37,88.4,74349.0,58.9245,58.9245,58.8979,58.9179,74349.0
2017-09-18 13:55:00,88.4,88.4,88.37,88.37,60048.0,58.9179,58.9179,58.8979,58.8979,60048.0
2017-09-18 14:00:00,88.38,88.38,88.35,88.36,122204.0,58.9045,58.9045,58.8845,58.8912,122204.0
2017-09-18 14:05:00,88.36,88.37,88.35,88.36,186658.0,58.8912,58.8979,58.8845,58.8912,186658.0
2017-09-18 14:10:00,88.36,88.37,88.35,88.37,42497.0,58.8912,58.8979,58.8845,58.8979,42497.0
2017-09-18 14:15:00,88.37,88.37,88.34,88.34,59741.0,58.8979,58.8979,58.8779,58.8779,59741.0
2017-09-18 14:20:00,88.34,88.37,88.34,88.37,37879.0,58.8779,58.8979,58.8779,58.8979,37879.0
2017-09-18 14:25:00,88.37,88.37,88.36,88.37,57779.0,58.8979,58.8979,58.8912,58.8979,57779.0
2017-09-18 14:30:00,88.37,88.37,88.36,88.37,49699.0,58.8979,58.8979,58.8912,58.8979,49699.0
2017-09-18 14:35:00,88.37,88.37,88.34,88.35,80360.0,58.8979,58.8979,58.8779,58.8845,80360.0
2017-09-18 14:40:00,88.35,88.35,88.34,88.35,18895.0,58.8845,58.8845,58.8779,58.8845,18895.0
2017-09-18 14:45:00,88.34,88.35,88.33,88.33,167493.0,58.8779,58.8845,58.8712,58.8712,167493.0
2017-09-18 14:50:00,88.34,88.34,88.33,88.34,28164.0,58.8779,58.8779,58.8712,58.8779,28164.0
2017-09-18 14:55:00,88.34,88.34,88.33,88.34,98102.0,58.8779,58.8779,58.8712,58.8779,98102.0
2017-09-18 15:00:00,88.34,88.34,88.33,88.34,38084.0,58.8779,58.8779,58.8712,58.8779,38084.0
2017-09-18 15:05:00,88.34,88.35,88.33,88.35,90163.0,58.8779,58.8845,58.8712,58.8845,90163.0
2017-09-18 15:10:00,88.35,88.35,88.34,88.35,49459.0,58.8845,58.8845,58.8779,58.8845,49459.0
2017-09-18 15:15:00,88.34,88.35,88.34,88.34,20785.0,58.8779,58.8845,58.8779,58.8779,20785.0
2017-09-18 15:20:00,88.34,88.35,88.34,88.34,78638.0,58.8779,58.8845,58.8779,58.8779,78638.0
2017-09-18 15:25:00,88.34,88.35,88.34,88.34,14684.0,58.8779,58.8845,58.8779,58.8779,14684.0
2017-09-18 15:30:00,88.34,88.35,88.32,88.34,95526.0,58.8779,58.8845,58.8645,58.8779,95526.0
2017-09-18 15:35:00,88.34,88.36,88.34,88.36,74109.0,58.8779,58.8912,58.8779,58.8912,74109.0
2017-09-18 15:40:00,88.36,88.37,88.35,88.37,232678.0,58.8912,58.8979,58.8845,58.8979,232678.0
2017-09-18 15:45:00,88.37,88.37,88.35,88.36,149814.0,58.8979,58.8979,58.8845,58.8912,149814.0
2017-09-18 15:50:00,88.35,88.37,88.35,88.37,127399.0,58.8845,58.8979,58.8845,58.8979,127399.0
2017-09-18 15:55:00,88.37,88.37,88.34,88.37,332818.0,58.8979,58.8979,58.8779,58.8979,332818.0
2017-09-19 09:30:00,88.4,88.4,88.35,88.36,62227.0,58.9179,58.9179,58.8845,58.8912,62227.0
2017-09-19 09:35:00,88.36,88.36,88.32,88.33,90734.0,58.8912,58.8912,58.8645,58.8712,90734.0
2017-09-19 09:40:00,88.33,88.35,88.32,88.34,90185.0,58.8712,58.8845,58.8645,58.8779,90185.0
2017-09-19 09:45:00,88.34,88.37,88.34,88.37,53407.0,58.8779,58.8979,58.8779,58.8979,53407.0
2017-09-19 09:50:00,88.36,88.37,88.34,88.37,35547.0,58.8912,58.8979,58.8779,58.8979,35547.0
2017-09-19 09:55:00,88.37,88.37,88.34,88.35,24443.0,58.8979,58.8979,58.8779,58.8845,24443.0
2017-09-19 10:00:00,88.34,88.36,88.34,88.36,26277.0,58.8779,58.8912,58.8779,58.8912,26277.0
2017-09-19 10:05:00,88.36,88.36,88.35,88.36,12720.0,58.8912,58.8912,58.8845,58.8912,12720.0
2017-09-19 10:10:00,88.36,88.36,88.35,88.36,11110.0,58.8912,58.8912,58.8845,58.8912,11110.0
2017-09-19 10:15:00,88.36,88.36,88.34,88.36,154941.0,58.8912,58.8912,58.8779,58.8912,154941.0
2017-09-19 10:20:00,88.36,88.37,88.35,88.37,25358.0,58.8912,58.8979,58.8845,58.8979,25358.0
2017-09-19 10:25:00,88.37,88.37,88.36,88.36,99383.0,58.8979,58.8979,58.8912,58.8912,99383.0
2017-09-19 10:30:00,88.37,88.37,88.36,88.37,12926.0,58.8979,58.8979,58.8912,58.8979,12926.0
2017-09-19 10:35:00,88.37,88.37,88.36,88.37,13397.0,58.8979,58.8979,58.8912,58.8979,13397.0
2017-09-19 10:40:00,88.37,88.37,88.36,88.37,6159.0,58.8979,58.8979,58.8912,58.8979,6159.0
2017-09-19 10:45:00,88.37,88.38,88.36,88.38,22508.0,58.8979,58.9045,58.8912,58.9045,22508.0
2017-09-19 10:50:00,88.38,88.39,88.37,88.39,485311.0,58.9045,58.9112,58.8979,58.9112,485311.0
2017-09-19 10:55:00,88.39,88.39,88.38,88.38,10097.0,58.9112,58.9112,58.9045,58.9045,10097.0
2017-09-19 11:00:00,88.38,88.38,88.36,88.38,61621.0,58.9045,58.9045,58.8912,58.9045,61621.0
2017-09-19 11:05:00,88.38,88.38,88.37,88.38,8723.0,58.9045,58.9045,58.8979,58.9045,8723.0
2017-09-19 11:10:00,88.37,88.38,88.37,88.38,12959.0,58.8979,58.9045,58.8979,58.9045,12959.0
2017-09-19 11:15:00,88.38,88.39,88.37,88.38,37341.0,58.9045,58.9112,58.8979,58.9045,37341.0
2017-09-19 11:20:00,88.37,88.38,88.37,88.38,7902.0,58.8979,58.9045,58.8979,58.9045,7902.0
2017-09-19 11:25:00,88.38,88.39,88.37,88.39,66998.0,58.9045,58.9112,58.8979,58.9112,66998.0
2017-09-19 11:30:00,88.39,88.4,88.39,88.4,46635.0,58.9112,58.9179,58.9112,58.9179,46635.0
2017-09-19 11:35:00,88.4,88.41,88.4,88.41,8114.0,58.9179,58.9245,58.9179,58.9245,8114.0
2017-09-19 11:40:00,88.41,88.41,88.4,88.4,27815.0,58.9245,58.9245,58.9179,58.9179,27815.0
2017-09-19 11:45:00,88.4,88.41,88.39,88.41,33409.0,58.9179,58.9245,58.9112,58.9245,33409.0
2017-09-19 11:50:00,88.41,88.41,88.4,88.4,23325.0,58.9245,58.9245,58.9179,58.9179,23325.0
2017-09-19 11:55:00,88.41,88.41,88.4,88.41,24221.0,58.9245,58.9245,58.9179,58.9245,24221.0
2017-09-19 12:00:00,88.4,88.41,88.4,88.41,16213.0,58.9179,58.9245,58.9179,58.9245,16213.0
2017-09-19 12:05:00,88.41,88.41,88.4,88.41,21376.0,58.9245,58.9245,58.9179,58.9245,21376.0
2017-09-19 12:10:00,88.41,88.42,88.4,88.41,26927.0,58.9245,58.9312,58.9179,58.9245,26927.0
2017-09-19 12:15:00,88.41,88.42,88.4,88.41,41123.0,58.9245,58.9312,58.9179,58.9245,41123.0
2017-09-19 12:20:00,88.4,88.42,88.4,88.42,32902.0,58.9179,58.9312,58.9179,58.9312,32902.0
2017-09-19 12:25:00,88.42,88.42,88.41,88.42,17651.0,58.9312,58.9312,58.9245,58.9312,17651.0
2017-09-19 12:30:00,88.42,88.42,88.41,88.42,8258.0,58.9312,58.9312,58.9245,58.9312,8258.0
2017-09-19 12:35:00,88.42,88.42,88.4,88.4,43887.0,58.9312,58.9312,58.9179,58.9179,43887.0
2017-09-19 12:40:00,88.41,88.42,88.4,88.42,8638.0,58.9245,58.9312,58.9179,58.9312,8638.0
2017-09-19 12:45:00,88.42,88.42,88.41,88.42,4411.0,58.9312,58.9312,58.9245,58.9312,4411.0
2017-09-19 12:50:00,88.42,88.42,88.41,88.42,6142.0,58.9312,58.9312,58.9245,58.9312,6142.0
2017-09-19 12:55:00,88.42,88.42,88.41,88.42,11980.0,58.9312,58.9312,58.9245,58.9312,11980.0
2017-09-19 13:00:00,88.42,88.43,88.41,88.42,52026.0,58.9312,58.9379,58.9245,58.9312,52026.0
2017-09-19 13:05:00,88.43,88.43,88.42,88.42,27125.0,58.9379,58.9379,58.9312,58.9312,27125.0
2017-09-19 13:10:00,88.43,88.43,88.42,88.42,6692.0,58.9379,58.9379,58.9312,58.9312,6692.0
2017-09-19 13:15:00,88.43,88.43,88.42,88.42,11678.0,58.9379,58.9379,58.9312,58.9312,11678.0
2017-09-19 13:20:00,88.43,88.43,88.42,88.42,11610.0,58.9379,58.9379,58.9312,58.9312,11610.0
2017-09-19 13:25:00,88.43,88.43,88.42,88.42,7588.0,58.9379,58.9379,58.9312,58.9312,7588.0
2017-09-19 13:30:00,88.43,88.43,88.42,88.43,23213.0,58.9379,58.9379,58.9312,58.9379,23213.0
2017-09-19 13:35:00,88.42,88.43,88.42,88.42,37784.0,58.9312,58.9379,58.9312,58.9312,37784.0
2017-09-19 13:40:00,88.43,88.43,88.42,88.42,27492.0,58.9379,58.9379,58.9312,58.9312,27492.0
2017-09-19 13:45:00,88.43,88.43,88.42,88.42,14519.0,58.9379,58.9379,58.9312,58.9312,14519.0
2017-09-19 13:50:00,88.43,88.44,88.42,88.44,97866.0,58.9379,58.9445,58.9312,58.9445,97866.0
2017-09-19 13:55:00,88.44,88.46,88.43,88.45,87022.0,58.9445,58.9578,58.9379,58.9512,87022.0
2017-09-19 14:00:00,88.46,88.46,88.44,88.44,47965.0,58.9578,58.9578,58.9445,58.9445,47965.0
2017-09-19 14:05:00,88.45,88.45,88.44,88.45,37036.0,58.9512,58.9512,58.9445,58.9512,37036.0
2017-09-19 14:10:00,88.45,88.45,88.43,88.44,179154.0,58.9512,58.9512,58.9379,58.9445,179154.0
2017-09-19 14:15:00,88.44,88.44,88.43,88.44,5094.0,58.9445,58.9445,58.9379,58.9445,5094.0
2017-09-19 14:20:00,88.44,88.45,88.43,88.44,50026.0,58.9445,58.9512,58.9379,58.9445,50026.0
2017-09-19 14:25:00,88.45,88.45,88.42,88.42,110624.0,58.9512,58.9512,58.9312,58.9312,110624.0
2017-09-19 14:30:00,88.42,88.45,88.42,88.45,25919.0,58.9312,58.9512,58.9312,58.9512,25919.0
2017-09-19 14:35:00,88.45,88.45,88.43,88.45,215499.0,58.9512,58.9512,58.9379,58.9512,215499.0
2017-09-19 14:40:00,88.45,88.45,88.44,88.44,6530.0,58.9512,58.9512,58.9445,58.9445,6530.0
2017-09-19 14:45:00,88.45,88.45,88.44,88.45,19474.0,58.9512,58.9512,58.9445,58.9512,19474.0
2017-09-19 14:50:00,88.45,88.45,88.44,88.45,8372.0,58.9512,58.9512,58.9445,58.9512,8372.0
2017-09-19 14:55:00,88.45,88.45,88.43,88.44,42685.0,58.9512,58.9512,58.9379,58.9445,42685.0
2017-09-19 15:00:00,88.44,88.45,88.43,88.45,25613.0,58.9445,58.9512,58.9379,58.9512,25613.0
2017-09-19 15:05:00,88.45,88.45,88.42,88.42,239494.0,58.9512,58.9512,58.9312,58.9312,239494.0
2017-09-19 15:10:00,88.43,88.44,88.42,88.44,82391.0,58.9379,58.9445,58.9312,58.9445,82391.0
2017-09-19 15:15:00,88.44,88.44,88.42,88.42,102428.0,58.9445,58.9445,58.9312,58.9312,102428.0
2017-09-19 15:20:00,88.42,88.43,88.42,88.42,17092.0,58.9312,58.9379,58.9312,58.9312,17092.0
2017-09-19 15:25:00,88.42,88.43,88.42,88.42,18167.0,58.9312,58.9379,58.9312,58.9312,18167.0
2017-09-19 15:30:00,88.42,88.43,88.42,88.43,24470.0,58.9312,58.9379,58.9312,58.9379,24470.0
2017-09-19 15:35:00,88.43,88.46,88.42,88.45,254202.0,58.9379,58.9578,58.9312,58.9512,254202.0
2017-09-19 15:40:00,88.45,88.47,88.44,88.45,627370.0,58.9512,58.9645,58.9445,58.9512,627370.0
2017-09-19 15:45:00,88.46,88.47,88.44,88.45,395734.0,58.9578,58.9645,58.9445,58.9512,395734.0
2017-09-19 15:50:00,88.46,88.46,88.44,88.45,922660.0,58.9578,58.9578,58.9445,58.9512,922660.0
2017-09-19 15:55:00,88.46,88.47,88.44,88.45,542187.0,58.9578,58.9645,58.9445,58.9512,542187.0
2017-09-20 09:30:00,88.48,88.49,88.42,88.47,167073.0,58.9712,58.9778,58.9312,58.9645,167073.0
2017-09-20 09:35:00,88.47,88.48,88.47,88.48,107119.0,58.9645,58.9712,58.9645,58.9712,107119.0
2017-09-20 09:40:00,88.48,88.52,88.47,88.51,94504.0,58.9712,58.9978,58.9645,58.9912,94504.0
2017-09-20 09:45:00,88.51,88.51,88.49,88.5,16496.0,58.9912,58.9912,58.9778,58.9845,16496.0
2017-09-20 09:50:00,88.5,88.51,88.48,88.49,163930.0,58.9845,58.9912,58.9712,58.9778,163930.0
2017-09-20 09:55:00,88.48,88.5,88.48,88.48,37735.0,58.9712,58.9845,58.9712,58.9712,37735.0
2017-09-20 10:00:00,88.49,88.5,88.48,88.5,202295.0,58.9778,58.9845,58.9712,58.9845,202295.0
2017-09-20 10:05:00,88.49,88.5,88.49,88.49,20202.0,58.9778,58.9845,58.9778,58.9778,20202.0
2017-09-20 10:10:00,88.5,88.5,88.49,88.49,9393.0,58.9845,58.9845,58.9778,58.9778,9393.0
2017-09-20 10:15:00,88.49,88.5,88.49,88.5,412879.0,58.9778,58.9845,58.9778,58.9845,412879.0
2017-09-20 10:20:00,88.49,88.49,88.47,88.48,73369.0,58.9778,58.9778,58.9645,58.9712,73369.0
2017-09-20 10:25:00,88.48,88.49,88.48,88.49,3092.0,58.9712,58.9778,58.9712,58.9778,3092.0
2017-09-20 10:30:00,88.48,88.49,88.46,88.49,35454.0,58.9712,58.9778,58.9578,58.9778,35454.0
2017-09-20 10:35:00,88.49,88.49,88.48,88.49,40880.0,58.9778,58.9778,58.9712,58.9778,40880.0
2017-09-20 10:40:00,88.49,88.49,88.48,88.48,5404.0,58.9778,58.9778,58.9712,58.9712,5404.0
2017-09-20 10:45:00,88.48,88.49,88.46,88.49,64893.0,58.9712,58.9778,58.9578,58.9778,64893.0
2017-09-20 10:50:00,88.48,88.49,88.48,88.48,5251.0,58.9712,58.9778,58.9712,58.9712,5251.0
2017-09-20 10:55:00,88.48,88.49,88.47,88.47,40481.0,58.9712,58.9778,58.9645,58.9645,40481.0
2017-09-20 11:00:00,88.48,88.49,88.46,88.48,109351.0,58.9712,58.9778,58.9578,58.9712,109351.0
2017-09-20 11:05:00,88.49,88.49,88.47,88.48,46046.0,58.9778,58.9778,58.9645,58.9712,46046.0
2017-09-20 11:10:00,88.48,88.48,88.46,88.48,111277.0,58.9712,58.9712,58.9578,58.9712,111277.0
2017-09-20 11:15:00,88.48,88.49,88.47,88.48,40808.0,58.9712,58.9778,58.9645,58.9712,40808.0
2017-09-20 11:20:00,88.48,88.49,88.48,88.49,18075.0,58.9712,58.9778,58.9712,58.9778,18075.0
2017-09-20 11:25:00,88.49,88.49,88.48,88.49,7773.0,58.9778,58.9778,58.9712,58.9778,7773.0
2017-09-20 11:30:00,88.49,88.5,88.49,88.49,59555.0,58.9778,58.9845,58.9778,58.9778,59555.0
2017-09-20 11:35:00,88.49,88.5,88.48,88.49,33416.0,58.9778,58.9845,58.9712,58.9778,33416.0
2017-09-20 11:40:00,88.49,88.5,88.48,88.48,21989.0,58.9778,58.9845,58.9712,58.9712,21989.0
2017-09-20 11:45:00,88.48,88.5,88.48,88.49,41829.0,58.9712,58.9845,58.9712,58.9778,41829.0
2017-09-20 11:50:00,88.49,88.5,88.49,88.49,13373.0,58.9778,58.9845,58.9778,58.9778,13373.0
2017-09-20 11:55:00,88.49,88.5,88.49,88.5,24685.0,58.9778,58.9845,58.9778,58.9845,24685.0
2017-09-20 12:00:00,88.5,88.51,88.49,88.49,35651.0,58.9845,58.9912,58.9778,58.9778,35651.0
2017-09-20 12:05:00,88.5,88.5,88.49,88.5,15188.0,58.9845,58.9845,58.9778,58.9845,15188.0
2017-09-20 12:10:00,88.5,88.5,88.49,88.5,3674.0,58.9845,58.9845,58.9778,58.9845,3674.0
2017-09-20 12:15:00,88.5,88.51,88.49,88.5,96198.0,58.9845,58.9912,58.9778,58.9845,96198.0
2017-09-20 12:20:00,88.5,88.51,88.49,88.5,320462.0,58.9845,58.9912,58.9778,58.9845,320462.0
2017-09-20 12:25:00,88.5,88.5,88.49,88.5,3004.0,58.9845,58.9845,58.9778,58.9845,3004.0
2017-09-20 12:30:00,88.5,88.5,88.49,88.49,34113.0,58.9845,58.9845,58.9778,58.9778,34113.0
2017-09-20 12:35:00,88.5,88.5,88.49,88.5,18958.0,58.9845,58.9845,58.9778,58.9845,18958.0
2017-09-20 12:40:00,88.5,88.5,88.49,88.5,364100.0,58.9845,58.9845,58.9778,58.9845,364100.0
2017-09-20 12:45:00,88.5,88.5,88.49,88.5,39598.0,58.9845,58.9845,58.9778,58.9845,39598.0
2017-09-20 12:50:00,88.5,88.51,88.5,88.51,21991.0,58.9845,58.9912,58.9845,58.9912,21991.0
2017-09-20 12:55:00,88.51,88.51,88.5,88.51,3958.0,58.9912,58.9912,58.9845,58.9912,3958.0
2017-09-20 13:00:00,88.51,88.53,88.5,88.53,136207.0,58.9912,59.0045,58.9845,59.0045,136207.0
2017-09-20 13:05:00,88.53,88.53,88.52,88.52,38491.0,59.0045,59.0045,58.9978,58.9978,38491.0
2017-09-20 13:10:00,88.53,88.53,88.52,88.52,25542.0,59.0045,59.0045,58.9978,58.9978,25542.0
2017-09-20 13:15:00,88.52,88.52,88.5,88.51,37079.0,58.9978,58.9978,58.9845,58.9912,37079.0
2017-09-20 13:20:00,88.5,88.51,88.49,88.51,77020.0,58.9845,58.9912,58.9778,58.9912,77020.0
2017-09-20 13:25:00,88.51,88.51,88.5,88.51,11579.0,58.9912,58.9912,58.9845,58.9912,11579.0
2017-09-20 13:30:00,88.51,88.51,88.5,88.51,15288.0,58.9912,58.9912,58.9845,58.9912,15288.0
2017-09-20 13:35:00,88.51,88.52,88.5,88.52,91389.0,58.9912,58.9978,58.9845,58.9978,91389.0
2017-09-20 13:40:00,88.52,88.52,88.51,88.52,16326.0,58.9978,58.9978,58.9912,58.9978,16326.0
2017-09-20 13:45:00,88.52,88.52,88.51,88.52,39911.0,58.9978,58.9978,58.9912,58.9978,39911.0
2017-09-20 13:50:00,88.51,88.52,88.51,88.51,23740.0,58.9912,58.9978,58.9912,58.9912,23740.0
2017-09-20 13:55:00,88.52,88.53,88.5,88.51,42402.0,58.9978,59.0045,58.9845,58.9912,42402.0
2017-09-20 14:00:00,88.5,88.51,88.43,88.47,682190.0,58.9845,58.9912,58.9379,58.9645,682190.0
2017-09-20 14:05:00,88.47,88.48,88.45,88.47,563028.0,58.9645,58.9712,58.9512,58.9645,563028.0
2017-09-20 14:10:00,88.48,88.49,88.45,88.48,270113.0,58.9712,58.9778,58.9512,58.9712,270113.0
2017-09-20 14:15:00,88.48,88.48,88.44,88.45,113662.0,58.9712,58.9712,58.9445,58.9512,113662.0
2017-09-20 14:20:00,88.45,88.45,88.33,88.35,873167.0,58.9512,58.9512,58.8712,58.8845,873167.0
2017-09-20 14:25:00,88.35,88.4,88.35,88.39,816605.0,58.8845,58.9179,58.8845,58.9112,816605.0
2017-09-20 14:30:00,88.39,88.39,88.34,88.34,343973.0,58.9112,58.9112,58.8779,58.8779,343973.0
2017-09-20 14:35:00,88.34,88.37,88.34,88.35,280441.0,58.8779,58.8979,58.8779,58.8845,280441.0
2017-09-20 14:40:00,88.34,88.35,88.32,88.34,112430.0,58.8779,58.8845,58.8645,58.8779,112430.0
2017-09-20 14:45:00,88.34,88.42,88.34,88.41,186370.0,58.8779,58.9312,58.8779,58.9245,186370.0
2017-09-20 14:50:00,88.4,88.43,88.4,88.42,72668.0,58.9179,58.9379,58.9179,58.9312,72668.0
2017-09-20 14:55:00,88.42,88.42,88.4,88.4,264493.0,58.9312,58.9312,58.9179,58.9179,264493.0
2017-09-20 15:00:00,88.4,88.41,88.39,88.4,97598.0,58.9179,58.9245,58.9112,58.9179,97598.0
2017-09-20 15:05:00,88.39,88.4,88.37,88.38,81950.0,58.9112,58.9179,58.8979,58.9045,81950.0
2017-09-20 15:10:00,88.38,88.39,88.37,88.39,60060.0,58.9045,58.9112,58.8979,58.9112,60060.0
2017-09-20 15:15:00,88.39,88.42,88.38,88.42,66432.0,58.9112,58.9312,58.9045,58.9312,66432.0
2017-09-20 15:20:00,88.42,88.42,88.41,88.41,31095.0,58.9312,58.9312,58.9245,58.9245,31095.0
2017-09-20 15:25:00,88.41,88.42,88.4,88.41,54256.0,58.9245,58.9312,58.9179,58.9245,54256.0
2017-09-20 15:30:00,88.41,88.48,88.41,88.47,74423.0,58.9245,58.9712,58.9245,58.9645,74423.0
2017-09-20 15:35:00,88.46,88.47,88.44,88.44,32219.0,58.9578,58.9645,58.9445,58.9445,32219.0
2017-09-20 15:40:00,88.45,88.45,88.43,88.44,80440.0,58.9512,58.9512,58.9379,58.9445,80440.0
2017-09-20 15:45:00,88.44,88.47,88.43,88.47,42369.0,58.9445,58.9645,58.9379,58.9645,42369.0
2017-09-20 15:50:00,88.47,88.49,88.47,88.48,244908.0,58.9645,58.9778,58.9645,58.9712,244908.0
2017-09-20 15:55:00,88.48,88.49,88.44,88.45,369350.0,58.9712,58.9778,58.9445,58.9512,369350.0
2017-09-21 09:30:00,88.48,88.49,88.41,88.41,153878.0,58.9712,58.9778,58.9245,58.9245,153878.0
2017-09-21 09:35:00,88.41,88.42,88.36,88.38,43988.0,58.9245,58.9312,58.8912,58.9045,43988.0
2017-09-21 09:40:00,88.37,88.39,88.36,88.37,132661.0,58.8979,58.9112,58.8912,58.8979,132661.0
2017-09-21 09:45:00,88.36,88.38,88.35,88.36,117359.0,58.8912,58.9045,58.8845,58.8912,117359.0
2017-09-21 09:50:00,88.37,88.37,88.32,88.33,80474.0,58.8979,58.8979,58.8645,58.8712,80474.0
2017-09-21 09:55:00,88.33,88.35,88.31,88.35,51384.0,58.8712,58.8845,58.8579,58.8845,51384.0
2017-09-21 10:00:00,88.36,88.38,88.35,88.38,61625.0,58.8912,58.9045,58.8845,58.9045,61625.0
2017-09-21 10:05:00,88.38,88.38,88.35,88.36,12285.0,58.9045,58.9045,58.8845,58.8912,12285.0
2017-09-21 10:10:00,88.36,88.36,88.35,88.36,3523.0,58.8912,58.8912,58.8845,58.8912,3523.0
2017-09-21 10:15:00,88.35,88.36,88.34,88.36,16127.0,58.8845,58.8912,58.8779,58.8912,16127.0
2017-09-21 10:20:00,88.36,88.36,88.33,88.33,28038.0,58.8912,58.8912,58.8712,58.8712,28038.0
2017-09-21 10:25:00,88.33,88.36,88.33,88.35,74143.0,58.8712,58.8912,58.8712,58.8845,74143.0
2017-09-21 10:30:00,88.36,88.38,88.35,88.37,528570.0,58.8912,58.9045,58.8845,58.8979,528570.0
2017-09-21 10:35:00,88.38,88.41,88.37,88.4,193668.0,58.9045,58.9245,58.8979,58.9179,193668.0
2017-09-21 10:40:00,88.4,88.4,88.38,88.4,93314.0,58.9179,58.9179,58.9045,58.9179,93314.0
2017-09-21 10:45:00,88.4,88.41,88.39,88.41,25113.0,58.9179,58.9245,58.9112,58.9245,25113.0
2017-09-21 10:50:00,88.41,88.41,88.39,88.4,902728.0,58.9245,58.9245,58.9112,58.9179,902728.0
2017-09-21 10:55:00,88.4,88.42,88.39,88.42,154359.0,58.9179,58.9312,58.9112,58.9312,154359.0
2017-09-21 11:00:00,88.42,88.43,88.41,88.41,54511.0,58.9312,58.9379,58.9245,58.9245,54511.0
2017-09-21 11:05:00,88.42,88.42,88.41,88.42,19656.0,58.9312,58.9312,58.9245,58.9312,19656.0
2017-09-21 11:10:00,88.42,88.42,88.41,88.41,26765.0,58.9312,58.9312,58.9245,58.9245,26765.0
2017-09-21 11:15:00,88.41,88.42,88.41,88.41,16910.0,58.9245,58.9312,58.9245,58.9245,16910.0
2017-09-21 11:20:00,88.42,88.42,88.41,88.41,29732.0,58.9312,58.9312,58.9245,58.9245,29732.0
2017-09-21 11:25:00,88.41,88.42,88.41,88.42,53575.0,58.9245,58.9312,58.9245,58.9312,53575.0
2017-09-21 11:30:00,88.41,88.42,88.41,88.41,44025.0,58.9245,58.9312,58.9245,58.9245,44025.0
2017-09-21 11:35:00,88.42,88.42,88.41,88.41,6302.0,58.9312,58.9312,58.9245,58.9245,6302.0
2017-09-21 11:40:00,88.42,88.42,88.41,88.41,89316.0,58.9312,58.9312,58.9245,58.9245,89316.0
2017-09-21 11:45:00,88.41,88.42,88.41,88.42,39325.0,58.9245,58.9312,58.9245,58.9312,39325.0
2017-09-21 11:50:00,88.41,88.42,88.41,88.42,7478.0,58.9245,58.9312,58.9245,58.9312,7478.0
2017-09-21 11:55:00,88.41,88.42,88.41,88.42,5846.0,58.9245,58.9312,58.9245,58.9312,5846.0
2017-09-21 12:00:00,88.42,88.43,88.41,88.43,22866.0,58.9312,58.9379,58.9245,58.9379,22866.0
2017-09-21 12:05:00,88.43,88.43,88.42,88.42,6535.0,58.9379,58.9379,58.9312,58.9312,6535.0
2017-09-21 12:10:00,88.42,88.43,88.42,88.42,9229.0,58.9312,58.9379,58.9312,58.9312,9229.0
2017-09-21 12:15:00,88.42,88.43,88.42,88.42,8585.0,58.9312,58.9379,58.9312,58.9312,8585.0
2017-09-21 12:20:00,88.43,88.43,88.42,88.43,62492.0,58.9379,58.9379,58.9312,58.9379,62492.0
2017-09-21 12:25:00,88.43,88.43,88.42,88.43,4110.0,58.9379,58.9379,58.9312,58.9379,4110.0
2017-09-21 12:30:00,88.43,88.43,88.42,88.43,19784.0,58.9379,58.9379,58.9312,58.9379,19784.0
2017-09-21 12:35:00,88.42,88.43,88.42,88.43,16930.0,58.9312,58.9379,58.9312,58.9379,16930.0
2017-09-21 12:40:00,88.42,88.43,88.41,88.42,67899.0,58.9312,58.9379,58.9245,58.9312,67899.0
2017-09-21 12:45:00,88.41,88.43,88.41,88.41,82923.0,58.9245,58.9379,58.9245,58.9245,82923.0
2017-09-21 12:50:00,88.41,88.42,88.41,88.41,11493.0,58.9245,58.9312,58.9245,58.9245,11493.0
2017-09-21 12:55:00,88.41,88.42,88.4,88.42,183876.0,58.9245,58.9312,58.9179,58.9312,183876.0
2017-09-21 13:00:00,88.42,88.42,88.41,88.41,15325.0,58.9312,58.9312,58.9245,58.9245,15325.0
2017-09-21 13:05:00,88.41,88.42,88.41,88.41,69312.0,58.9245,58.9312,58.9245,58.9245,69312.0
2017-09-21 13:10:00,88.41,88.42,88.4,88.41,91134.0,58.9245,58.9312,58.9179,58.9245,91134.0
2017-09-21 13:15:00,88.41,88.42,88.4,88.41,123832.0,58.9245,58.9312,58.9179,58.9245,123832.0
2017-09-21 13:20:00,88.41,88.42,88.4,88.41,128329.0,58.9245,58.9312,58.9179,58.9245,128329.0
2017-09-21 13:25:00,88.4,88.41,88.39,88.4,197502.0,58.9179,58.9245,58.9112,58.9179,197502.0
2017-09-21 13:30:00,88.4,88.4,88.39,88.4,43056.0,58.9179,58.9179,58.9112,58.9179,43056.0
2017-09-21 13:35:00,88.4,88.4,88.39,88.4,83936.0,58.9179,58.9179,58.9112,58.9179,83936.0
2017-09-21 13:40:00,88.4,88.4,88.39,88.4,206382.0,58.9179,58.9179,58.9112,58.9179,206382.0
2017-09-21 13:45:00,88.39,88.4,88.37,88.37,92816.0,58.9112,58.9179,58.8979,58.8979,92816.0
2017-09-21 13:50:00,88.38,88.38,88.37,88.38,30985.0,58.9045,58.9045,58.8979,58.9045,30985.0
2017-09-21 13:55:00,88.38,88.38,88.37,88.38,9425.0,58.9045,58.9045,58.8979,58.9045,9425.0
2017-09-21 14:00:00,88.38,88.38,88.37,88.38,16129.0,58.9045,58.9045,58.8979,58.9045,16129.0
2017-09-21 14:05:00,88.38,88.38,88.37,88.38,210492.0,58.9045,58.9045,58.8979,58.9045,210492.0
2017-09-21 14:10:00,88.38,88.38,88.36,88.37,347776.0,58.9045,58.9045,58.8912,58.8979,347776.0
2017-09-21 14:15:00,88.38,88.38,88.37,88.37,17797.0,58.9045,58.9045,58.8979,58.8979,17797.0
2017-09-21 14:20:00,88.38,88.38,88.37,88.38,109947.0,58.9045,58.9045,58.8979,58.9045,109947.0
2017-09-21 14:25:00,88.38,88.39,88.37,88.38,108169.0,58.9045,58.9112,58.8979,58.9045,108169.0
2017-09-21 14:30:00,88.39,88.39,88.38,88.39,16519.0,58.9112,58.9112,58.9045,58.9112,16519.0
2017-09-21 14:35:00,88.39,88.39,88.37,88.37,66050.0,58.9112,58.9112,58.8979,58.8979,66050.0
2017-09-21 14:40:00,88.37,88.38,88.35,88.35,81129.0,58.8979,58.9045,58.8845,58.8845,81129.0
2017-09-21 14:45:00,88.35,88.36,88.34,88.35,20808.0,58.8845,58.8912,58.8779,58.8845,20808.0
2017-09-21 14:50:00,88.35,88.36,88.34,88.35,46239.0,58.8845,58.8912,58.8779,58.8845,46239.0
2017-09-21 14:55:00,88.35,88.36,88.35,88.36,69476.0,58.8845,58.8912,58.8845,58.8912,69476.0
2017-09-21 15:00:00,88.36,88.38,88.35,88.38,17844.0,58.8912,58.9045,58.8845,58.9045,17844.0
2017-09-21 15:05:00,88.38,88.38,88.37,88.38,11338.0,58.9045,58.9045,58.8979,58.9045,11338.0
2017-09-21 15:10:00,88.37,88.38,88.36,88.36,39795.0,58.8979,58.9045,58.8912,58.8912,39795.0
2017-09-21 15:15:00,88.37,88.37,88.36,88.37,24181.0,58.8979,58.8979,58.8912,58.8979,24181.0
2017-09-21 15:20:00,88.37,88.37,88.36,88.36,7546.0,58.8979,58.8979,58.8912,58.8912,7546.0
2017-09-21 15:25:00,88.37,88.4,88.36,88.39,109526.0,58.8979,58.9179,58.8912,58.9112,109526.0
2017-09-21 15:30:00,88.39,88.4,88.36,88.37,77890.0,58.9112,58.9179,58.8912,58.8979,77890.0
2017-09-21 15:35:00,88.37,88.37,88.36,88.37,42103.0,58.8979,58.8979,58.8912,58.8979,42103.0
2017-09-21 15:40:00,88.36,88.37,88.35,88.36,33919.0,58.8912,58.8979,58.8845,58.8912,33919.0
2017-09-21 15:45:00,88.35,88.36,88.35,88.36,29910.0,58.8845,58.8912,58.8845,58.8912,29910.0
2017-09-21 15:50:00,88.36,88.36,88.34,88.35,77778.0,58.8912,58.8912,58.8779,58.8845,77778.0
2017-09-21 15:55:00,88.35,88.36,88.33,88.34,180267.0,58.8845,58.8912,58.8712,58.8779,180267.0
2017-09-22 09:30:00,88.33,88.38,88.3,88.35,202411.0,58.8712,58.9045,58.8512,58.8845,202411.0
2017-09-22 09:35:00,88.36,88.38,88.32,88.33,58428.0,58.8912,58.9045,58.8645,58.8712,58428.0
2017-09-22 09:40:00,88.33,88.38,88.32,88.37,126471.0,58.8712,58.9045,58.8645,58.8979,126471.0
2017-09-22 09:45:00,88.38,88.38,88.34,88.35,81350.0,58.9045,58.9045,58.8779,58.8845,81350.0
2017-09-22 09:50:00,88.35,88.37,88.34,88.36,43033.0,58.8845,58.8979,58.8779,58.8912,43033.0
2017-09-22 09:55:00,88.36,88.37,88.34,88.35,16538.0,58.8912,58.8979,58.8779,58.8845,16538.0
2017-09-22 10:00:00,88.36,88.41,88.36,88.41,38535.0,58.8912,58.9245,58.8912,58.9245,38535.0
2017-09-22 10:05:00,88.41,88.42,88.41,88.42,68677.0,58.9245,58.9312,58.9245,58.9312,68677.0
2017-09-22 10:10:00,88.41,88.42,88.39,88.39,29679.0,58.9245,58.9312,58.9112,58.9112,29679.0
2017-09-22 10:15:00,88.39,88.4,88.39,88.4,11379.0,58.9112,58.9179,58.9112,58.9179,11379.0
2017-09-22 10:20:00,88.39,88.4,88.39,88.39,19861.0,58.9112,58.9179,58.9112,58.9112,19861.0
2017-09-22 10:25:00,88.39,88.4,88.39,88.4,6400.0,58.9112,58.9179,58.9112,58.9179,6400.0
2017-09-22 10:30:00,88.4,88.4,88.38,88.4,44126.0,58.9179,58.9179,58.9045,58.9179,44126.0
2017-09-22 10:35:00,88.39,88.4,88.37,88.37,44128.0,58.9112,58.9179,58.8979,58.8979,44128.0
2017-09-22 10:40:00,88.37,88.38,88.35,88.36,50861.0,58.8979,58.9045,58.8845,58.8912,50861.0
2017-09-22 10:45:00,88.36,88.36,88.34,88.34,41742.0,58.8912,58.8912,58.8779,58.8779,41742.0
2017-09-22 10:50:00,88.34,88.34,88.33,88.33,10345.0,58.8779,58.8779,58.8712,58.8712,10345.0
2017-09-22 10:55:00,88.34,88.35,88.33,88.34,84143.0,58.8779,58.8845,58.8712,58.8779,84143.0
2017-09-22 11:00:00,88.34,88.36,88.34,88.35,7590.0,58.8779,58.8912,58.8779,58.8845,7590.0
2017-09-22 11:05:00,88.36,88.36,88.35,88.35,6725.0,58.8912,58.8912,58.8845,58.8845,6725.0
2017-09-22 11:10:00,88.36,88.37,88.34,88.34,63320.0,58.8912,58.8979,58.8779,58.8779,63320.0
2017-09-22 11:15:00,88.34,88.35,88.34,88.34,3243.0,58.8779,58.8845,58.8779,58.8779,3243.0
2017-09-22 11:20:00,88.35,88.35,88.34,88.34,4786.0,58.8845,58.8845,58.8779,58.8779,4786.0
2017-09-22 11:25:00,88.35,88.35,88.33,88.33,246109.0,58.8845,58.8845,58.8712,58.8712,246109.0
2017-09-22 11:30:00,88.33,88.36,88.33,88.35,16628.0,58.8712,58.8912,58.8712,58.8845,16628.0
2017-09-22 11:35:00,88.36,88.36,88.33,88.34,67073.0,58.8912,58.8912,58.8712,58.8779,67073.0
2017-09-22 11:40:00,88.34,88.36,88.34,88.36,21000.0,58.8779,58.8912,58.8779,58.8912,21000.0
2017-09-22 11:45:00,88.36,88.36,88.35,88.36,7720.0,58.8912,58.8912,58.8845,58.8912,7720.0
2017-09-22 11:50:00,88.36,88.36,88.35,88.35,4866.0,58.8912,58.8912,58.8845,58.8845,4866.0
2017-09-22 11:55:00,88.36,88.37,88.35,88.36,18017.0,58.8912,58.8979,58.8845,58.8912,18017.0
2017-09-22 12:00:00,88.36,88.37,88.35,88.36,24770.0,58.8912,58.8979,58.8845,58.8912,24770.0
2017-09-22 12:05:00,88.35,88.36,88.34,88.34,184681.0,58.8845,58.8912,58.8779,58.8779,184681.0
2017-09-22 12:10:00,88.34,88.35,88.34,88.35,42103.0,58.8779,58.8845,58.8779,58.8845,42103.0
2017-09-22 12:15:00,88.34,88.34,88.33,88.33,48314.0,58.8779,58.8779,58.8712,58.8712,48314.0
2017-09-22 12:20:00,88.34,88.34,88.33,88.33,34909.0,58.8779,58.8779,58.8712,58.8712,34909.0
2017-09-22 12:25:00,88.33,88.34,88.33,88.34,75228.0,58.8712,58.8779,58.8712,58.8779,75228.0
2017-09-22 12:30:00,88.34,88.34,88.33,88.33,47443.0,58.8779,58.8779,58.8712,58.8712,47443.0
2017-09-22 12:35:00,88.33,88.34,88.33,88.34,54791.0,58.8712,58.8779,58.8712,58.8779,54791.0
2017-09-22 12:40:00,88.34,88.34,88.33,88.34,40191.0,58.8779,58.8779,58.8712,58.8779,40191.0
2017-09-22 12:45:00,88.33,88.34,88.33,88.34,166952.0,58.8712,58.8779,58.8712,58.8779,166952.0
2017-09-22 12:50:00,88.33,88.34,88.32,88.34,139057.0,58.8712,58.8779,58.8645,58.8779,139057.0
2017-09-22 12:55:00,88.33,88.34,88.33,88.33,77517.0,58.8712,58.8779,58.8712,58.8712,77517.0
2017-09-22 13:00:00,88.33,88.34,88.32,88.32,41214.0,58.8712,58.8779,58.8645,58.8645,41214.0
2017-09-22 13:05:00,88.32,88.33,88.32,88.33,23369.0,58.8645,58.8712,58.8645,58.8712,23369.0
2017-09-22 13:10:00,88.33,88.33,88.32,88.33,29987.0,58.8712,58.8712,58.8645,58.8712,29987.0
2017-09-22 13:15:00,88.33,88.33,88.32,88.32,82862.0,58.8712,58.8712,58.8645,58.8645,82862.0
2017-09-22 13:20:00,88.32,88.33,88.31,88.31,59162.0,58.8645,58.8712,58.8579,58.8579,59162.0
2017-09-22 13:25:00,88.31,88.32,88.31,88.31,277945.0,58.8579,58.8645,58.8579,58.8579,277945.0
2017-09-22 13:30:00,88.32,88.32,88.31,88.32,33244.0,58.8645,58.8645,58.8579,58.8645,33244.0
2017-09-22 13:35:00,88.33,88.33,88.32,88.32,12291.0,58.8712,58.8712,58.8645,58.8645,12291.0
2017-09-22 13:40:00,88.32,88.34,88.32,88.33,17146.0,58.8645,58.8779,58.8645,58.8712,17146.0
2017-09-22 13:45:00,88.34,88.35,88.33,88.33,37256.0,58.8779,58.8845,58.8712,58.8712,37256.0
2017-09-22 13:50:00,88.33,88.36,88.33,88.35,233757.0,58.8712,58.8912,58.8712,58.8845,233757.0
2017-09-22 13:55:00,88.35,88.36,88.35,88.35,40550.0,58.8845,58.8912,58.8845,58.8845,40550.0
2017-09-22 14:00:00,88.36,88.36,88.35,88.36,10466.0,58.8912,58.8912,58.8845,58.8912,10466.0
2017-09-22 14:05:00,88.36,88.36,88.35,88.36,11000.0,58.8912,58.8912,58.8845,58.8912,11000.0
2017-09-22 14:10:00,88.35,88.36,88.35,88.36,16930.0,58.8845,58.8912,58.8845,58.8912,16930.0
2017-09-22 14:15:00,88.36,88.36,88.35,88.36,42597.0,58.8912,58.8912,58.8845,58.8912,42597.0
2017-09-22 14:20:00,88.36,88.36,88.35,88.35,30974.0,58.8912,58.8912,58.8845,58.8845,30974.0
2017-09-22 14:25:00,88.35,88.36,88.33,88.34,301287.0,58.8845,58.8912,58.8712,58.8779,301287.0
2017-09-22 14:30:00,88.34,88.35,88.34,88.34,6119.0,58.8779,58.8845,58.8779,58.8779,6119.0
2017-09-22 14:35:00,88.34,88.35,88.34,88.34,6503.0,58.8779,58.8845,58.8779,58.8779,6503.0
2017-09-22 14:40:00,88.35,88.36,88.35,88.36,36274.0,58.8845,58.8912,58.8845,58.8912,36274.0
2017-09-22 14:45:00,88.36,88.36,88.35,88.35,21394.0,58.8912,58.8912,58.8845,58.8845,21394.0
2017-09-22 14:50:00,88.36,88.36,88.35,88.36,3620.0,58.8912,58.8912,58.8845,58.8912,3620.0
2017-09-22 14:55:00,88.36,88.38,88.35,88.37,37085.0,58.8912,58.9045,58.8845,58.8979,37085.0
2017-09-22 15:00:00,88.37,88.39,88.37,88.38,204949.0,58.8979,58.9112,58.8979,58.9045,204949.0
2017-09-22 15:05:00,88.39,88.39,88.36,88.39,83283.0,58.9112,58.9112,58.8912,58.9112,83283.0
2017-09-22 15:10:00,88.39,88.39,88.37,88.38,122678.0,58.9112,58.9112,58.8979,58.9045,122678.0
2017-09-22 15:15:00,88.37,88.38,88.37,88.37,40647.0,58.8979,58.9045,58.8979,58.8979,40647.0
2017-09-22 15:20:00,88.38,88.38,88.37,88.37,27781.0,58.9045,58.9045,58.8979,58.8979,27781.0
2017-09-22 15:25:00,88.37,88.38,88.37,88.37,27611.0,58.8979,58.9045,58.8979,58.8979,27611.0
2017-09-22 15:30:00,88.38,88.38,88.37,88.37,17738.0,58.9045,58.9045,58.8979,58.8979,17738.0
2017-09-22 15:35:00,88.37,88.39,88.37,88.37,85405.0,58.8979,58.9112,58.8979,58.8979,85405.0
2017-09-22 15:40:00,88.38,88.4,88.37,88.39,43437.0,58.9045,58.9179,58.8979,58.9112,43437.0
2017-09-22 15:45:00,88.39,88.39,88.38,88.38,33420.0,58.9112,58.9112,58.9045,58.9045,33420.0
2017-09-22 15:50:00,88.39,88.42,88.39,88.41,156362.0,58.9112,58.9312,58.9112,58.9245,156362.0
2017-09-22 15:55:00,88.41,88.42,88.4,88.41,175437.0,58.9245,58.9312,58.9179,58.9245,175437.0
2017-09-25 09:30:00,88.4,88.44,88.38,88.43,72123.0,58.9179,58.9445,58.9045,58.9379,72123.0
2017-09-25 09:35:00,88.43,88.47,88.43,88.47,93058.0,58.9379,58.9645,58.9379,58.9645,93058.0
2017-09-25 09:40:00,88.47,88.48,88.44,88.45,165511.0,58.9645,58.9712,58.9445,58.9512,165511.0
2017-09-25 09:45:00,88.45,88.45,88.44,88.44,18500.0,58.9512,58.9512,58.9445,58.9445,18500.0
2017-09-25 09:50:00,88.44,88.46,88.43,88.45,35298.0,58.9445,58.9578,58.9379,58.9512,35298.0
2017-09-25 09:55:00,88.45,88.46,88.44,88.46,169219.0,58.9512,58.9578,58.9445,58.9578,169219.0
2017-09-25 10:00:00,88.46,88.47,88.44,88.46,22743.0,58.9578,58.9645,58.9445,58.9578,22743.0
2017-09-25 10:05:00,88.46,88.47,88.46,88.47,11961.0,58.9578,58.9645,58.9578,58.9645,11961.0
2017-09-25 10:10:00,88.47,88.48,88.46,88.47,32940.0,58.9645,58.9712,58.9578,58.9645,32940.0
2017-09-25 10:15:00,88.47,88.48,88.46,88.48,40262.0,58.9645,58.9712,58.9578,58.9712,40262.0
2017-09-25 10:20:00,88.49,88.49,88.48,88.48,16567.0,58.9778,58.9778,58.9712,58.9712,16567.0
2017-09-25 10:25:00,88.48,88.49,88.48,88.48,7095.0,58.9712,58.9778,58.9712,58.9712,7095.0
2017-09-25 10:30:00,88.48,88.5,88.47,88.47,40811.0,58.9712,58.9845,58.9645,58.9645,40811.0
2017-09-25 10:35:00,88.48,88.48,88.44,88.45,107115.0,58.9712,58.9712,58.9445,58.9512,107115.0
2017-09-25 10:40:00,88.45,88.46,88.44,88.45,353020.0,58.9512,58.9578,58.9445,58.9512,353020.0
2017-09-25 10:45:00,88.45,88.46,88.42,88.43,193378.0,58.9512,58.9578,58.9312,58.9379,193378.0
2017-09-25 10:50:00,88.42,88.43,88.39,88.41,71707.0,58.9312,58.9379,58.9112,58.9245,71707.0
2017-09-25 10:55:00,88.4,88.42,88.39,88.4,112610.0,58.9179,58.9312,58.9112,58.9179,112610.0
2017-09-25 11:00:00,88.41,88.41,88.36,88.37,205127.0,58.9245,58.9245,58.8912,58.8979,205127.0
2017-09-25 11:05:00,88.38,88.41,88.38,88.39,66874.0,58.9045,58.9245,58.9045,58.9112,66874.0
2017-09-25 11:10:00,88.4,88.42,88.39,88.42,35530.0,58.9179,58.9312,58.9112,58.9312,35530.0
2017-09-25 11:15:00,88.42,88.42,88.41,88.42,27111.0,58.9312,58.9312,58.9245,58.9312,27111.0
2017-09-25 11:20:00,88.42,88.42,88.41,88.42,11179.0,58.9312,58.9312,58.9245,58.9312,11179.0
2017-09-25 11:25:00,88.42,88.44,88.42,88.43,62870.0,58.9312,58.9445,58.9312,58.9379,62870.0
2017-09-25 11:30:00,88.44,88.44,88.41,88.41,16514.0,58.9445,58.9445,58.9245,58.9245,16514.0
2017-09-25 11:35:00,88.42,88.44,88.41,88.42,11436.0,58.9312,58.9445,58.9245,58.9312,11436.0
2017-09-25 11:40:00,88.41,88.42,88.41,88.41,5962.0,58.9245,58.9312,58.9245,58.9245,5962.0
2017-09-25 11:45:00,88.42,88.42,88.41,88.41,3210.0,58.9312,58.9312,58.9245,58.9245,3210.0
2017-09-25 11:50:00,88.42,88.42,88.41,88.41,3042.0,58.9312,58.9312,58.9245,58.9245,3042.0
2017-09-25 11:55:00,88.42,88.42,88.4,88.41,36264.0,58.9312,58.9312,58.9179,58.9245,36264.0
2017-09-25 12:00:00,88.41,88.41,88.4,88.4,6957.0,58.9245,58.9245,58.9179,58.9179,6957.0
2017-09-25 12:05:00,88.4,88.41,88.4,88.4,7750.0,58.9179,58.9245,58.9179,58.9179,7750.0
2017-09-25 12:10:00,88.41,88.42,88.39,88.4,40366.0,58.9245,58.9312,58.9112,58.9179,40366.0
2017-09-25 12:15:00,88.4,88.4,88.39,88.4,10666.0,58.9179,58.9179,58.9112,58.9179,10666.0
2017-09-25 12:20:00,88.39,88.42,88.39,88.42,13795.0,58.9112,58.9312,58.9112,58.9312,13795.0
2017-09-25 12:25:00,88.42,88.42,88.41,88.42,14168.0,58.9312,58.9312,58.9245,58.9312,14168.0
2017-09-25 12:30:00,88.41,88.42,88.4,88.41,11303.0,58.9245,58.9312,58.9179,58.9245,11303.0
2017-09-25 12:35:00,88.41,88.44,88.41,88.43,35143.0,58.9245,58.9445,58.9245,58.9379,35143.0
2017-09-25 12:40:00,88.43,88.45,88.43,88.45,25781.0,58.9379,58.9512,58.9379,58.9512,25781.0
2017-09-25 12:45:00,88.45,88.45,88.44,88.45,2146.0,58.9512,58.9512,58.9445,58.9512,2146.0
2017-09-25 12:50:00,88.45,88.47,88.44,88.45,32655.0,58.9512,58.9645,58.9445,58.9512,32655.0
2017-09-25 12:55:00,88.45,88.45,88.44,88.44,19979.0,58.9512,58.9512,58.9445,58.9445,19979.0
2017-09-25 13:00:00,88.44,88.45,88.43,88.45,18165.0,58.9445,58.9512,58.9379,58.9512,18165.0
2017-09-25 13:05:00,88.45,88.47,88.44,88.44,20490.0,58.9512,58.9645,58.9445,58.9445,20490.0
2017-09-25 13:10:00,88.45,88.45,88.44,88.44,8687.0,58.9512,58.9512,58.9445,58.9445,8687.0
2017-09-25 13:15:00,88.44,88.45,88.44,88.45,14109.0,58.9445,58.9512,58.9445,58.9512,14109.0
2017-09-25 13:20:00,88.45,88.45,88.44,88.45,14604.0,58.9512,58.9512,58.9445,58.9512,14604.0
2017-09-25 13:25:00,88.45,88.45,88.44,88.44,6126.0,58.9512,58.9512,58.9445,58.9445,6126.0
2017-09-25 13:30:00,88.43,88.44,88.41,88.44,48522.0,58.9379,58.9445,58.9245,58.9445,48522.0
2017-09-25 13:35:00,88.44,88.45,88.43,88.45,31656.0,58.9445,58.9512,58.9379,58.9512,31656.0
2017-09-25 13:40:00,88.45,88.45,88.43,88.44,32974.0,58.9512,58.9512,58.9379,58.9445,32974.0
2017-09-25 13:45:00,88.44,88.44,88.43,88.44,67556.0,58.9445,58.9445,58.9379,58.9445,67556.0
2017-09-25 13:50:00,88.43,88.45,88.43,88.43,49673.0,58.9379,58.9512,58.9379,58.9379,49673.0
2017-09-25 13:55:00,88.43,88.44,88.41,88.43,48074.0,58.9379,58.9445,58.9245,58.9379,48074.0
2017-09-25 14:00:00,88.42,88.45,88.42,88.44,35638.0,58.9312,58.9512,58.9312,58.9445,35638.0
2017-09-25 14:05:00,88.44,88.44,88.43,88.44,8506.0,58.9445,58.9445,58.9379,58.9445,8506.0
2017-09-25 14:10:00,88.43,88.44,88.42,88.44,23451.0,58.9379,58.9445,58.9312,58.9445,23451.0
2017-09-25 14:15:00,88.44,88.45,88.43,88.43,3931.0,58.9445,58.9512,58.9379,58.9379,3931.0
2017-09-25 14:20:00,88.44,88.44,88.43,88.44,13986.0,58.9445,58.9445,58.9379,58.9445,13986.0
2017-09-25 14:25:00,88.43,88.44,88.41,88.42,28977.0,58.9379,58.9445,58.9245,58.9312,28977.0
2017-09-25 14:30:00,88.42,88.42,88.41,88.41,15805.0,58.9312,58.9312,58.9245,58.9245,15805.0
2017-09-25 14:35:00,88.42,88.43,88.4,88.43,29538.0,58.9312,58.9379,58.9179,58.9379,29538.0
2017-09-25 14:40:00,88.43,88.44,88.42,88.42,18007.0,58.9379,58.9445,58.9312,58.9312,18007.0
2017-09-25 14:45:00,88.42,88.44,88.42,88.44,8113.0,58.9312,58.9445,58.9312,58.9445,8113.0
2017-09-25 14:50:00,88.43,88.45,88.42,88.45,17177.0,58.9379,58.9512,58.9312,58.9512,17177.0
2017-09-25 14:55:00,88.45,88.46,88.44,88.46,21050.0,58.9512,58.9578,58.9445,58.9578,21050.0
2017-09-25 15:00:00,88.45,88.46,88.43,88.44,23219.0,58.9512,58.9578,58.9379,58.9445,23219.0
2017-09-25 15:05:00,88.44,88.46,88.43,88.45,21357.0,58.9445,58.9578,58.9379,58.9512,21357.0
2017-09-25 15:10:00,88.45,88.46,88.43,88.45,41982.0,58.9512,58.9578,58.9379,58.9512,41982.0
2017-09-25 15:15:00,88.45,88.46,88.45,88.45,6724.0,58.9512,58.9578,58.9512,58.9512,6724.0
2017-09-25 15:20:00,88.45,88.46,88.43,88.45,53248.0,58.9512,58.9578,58.9379,58.9512,53248.0
2017-09-25 15:25:00,88.46,88.46,88.44,88.44,18241.0,58.9578,58.9578,58.9445,58.9445,18241.0
2017-09-25 15:30:00,88.44,88.47,88.44,88.45,24551.0,58.9445,58.9645,58.9445,58.9512,24551.0
2017-09-25 15:35:00,88.45,88.46,88.44,88.44,46166.0,58.9512,58.9578,58.9445,58.9445,46166.0
2017-09-25 15:40:00,88.45,88.45,88.44,88.45,53815.0,58.9512,58.9512,58.9445,58.9512,53815.0
2017-09-25 15:45:00,88.45,88.48,88.44,88.46,144666.0,58.9512,58.9712,58.9445,58.9578,144666.0
2017-09-25 15:50:00,88.46,88.47,88.44,88.45,79492.0,58.9578,58.9645,58.9445,58.9512,79492.0
2017-09-25 15:55:00,88.45,88.49,88.44,88.49,318329.0,58.9512,58.9778,58.9445,58.9778,318329.0
2017-09-26 09:30:00,88.56,88.62,88.55,88.62,120912.0,59.0245,59.0645,59.0178,59.0645,120912.0
2017-09-26 09:35:00,88.62,88.63,88.59,88.63,200855.0,59.0645,59.0711,59.0445,59.0711,200855.0
2017-09-26 09:40:00,88.63,88.65,88.62,88.63,59212.0,59.0711,59.0845,59.0645,59.0711,59212.0
2017-09-26 09:45:00,88.63,88.64,88.62,88.64,57632.0,59.0711,59.0778,59.0645,59.0778,57632.0
2017-09-26 09:50:00,88.64,88.65,88.63,88.65,104194.0,59.0778,59.0845,59.0711,59.0845,104194.0
2017-09-26 09:55:00,88.64,88.66,88.64,88.66,37867.0,59.0778,59.0911,59.0778,59.0911,37867.0
2017-09-26 10:00:00,88.66,88.67,88.64,88.65,36283.0,59.0911,59.0978,59.0778,59.0845,36283.0
2017-09-26 10:05:00,88.64,88.67,88.64,88.67,24323.0,59.0778,59.0978,59.0778,59.0978,24323.0
2017-09-26 10:10:00,88.67,88.68,88.64,88.65,67370.0,59.0978,59.1045,59.0778,59.0845,67370.0
2017-09-26 10:15:00,88.65,88.67,88.64,88.67,23160.0,59.0845,59.0978,59.0778,59.0978,23160.0
2017-09-26 10:20:00,88.67,88.67,88.65,88.65,46392.0,59.0978,59.0978,59.0845,59.0845,46392.0
2017-09-26 10:25:00,88.65,88.66,88.65,88.66,23351.0,59.0845,59.0911,59.0845,59.0911,23351.0
2017-09-26 10:30:00,88.65,88.66,88.63,88.64,59917.0,59.0845,59.0911,59.0711,59.0778,59917.0
2017-09-26 10:35:00,88.63,88.65,88.63,88.65,79389.0,59.0711,59.0845,59.0711,59.0845,79389.0
2017-09-26 10:40:00,88.64,88.66,88.64,88.65,71973.0,59.0778,59.0911,59.0778,59.0845,71973.0
2017-09-26 10:45:00,88.65,88.65,88.61,88.62,98658.0,59.0845,59.0845,59.0578,59.0645,98658.0
2017-09-26 10:50:00,88.63,88.63,88.62,88.63,27240.0,59.0711,59.0711,59.0645,59.0711,27240.0
2017-09-26 10:55:00,88.63,88.63,88.59,88.61,104721.0,59.0711,59.0711,59.0445,59.0578,104721.0
2017-09-26 11:00:00,88.61,88.63,88.59,88.63,109064.0,59.0578,59.0711,59.0445,59.0711,109064.0
2017-09-26 11:05:00,88.63,88.64,88.62,88.63,32712.0,59.0711,59.0778,59.0645,59.0711,32712.0
2017-09-26 11:10:00,88.62,88.63,88.6,88.61,68374.0,59.0645,59.0711,59.0512,59.0578,68374.0
2017-09-26 11:15:00,88.61,88.61,88.59,88.59,130826.0,59.0578,59.0578,59.0445,59.0445,130826.0
2017-09-26 11:20:00,88.59,88.61,88.59,88.61,66572.0,59.0445,59.0578,59.0445,59.0578,66572.0
2017-09-26 11:25:00,88.61,88.61,88.57,88.58,78295.0,59.0578,59.0578,59.0312,59.0378,78295.0
2017-09-26 11:30:00,88.58,88.59,88.57,88.59,45668.0,59.0378,59.0445,59.0312,59.0445,45668.0
2017-09-26 11:35:00,88.59,88.6,88.58,88.59,43618.0,59.0445,59.0512,59.0378,59.0445,43618.0
2017-09-26 11:40:00,88.59,88.59,88.58,88.59,20392.0,59.0445,59.0445,59.0378,59.0445,20392.0
2017-09-26 11:45:00,88.59,88.6,88.58,88.6,40539.0,59.0445,59.0512,59.0378,59.0512,40539.0
2017-09-26 11:50:00,88.59,88.6,88.59,88.59,28040.0,59.0445,59.0512,59.0445,59.0445,28040.0
2017-09-26 11:55:00,88.59,88.6,88.58,88.59,48239.0,59.0445,59.0512,59.0378,59.0445,48239.0
2017-09-26 12:00:00,88.59,88.59,88.58,88.59,24334.0,59.0445,59.0445,59.0378,59.0445,24334.0
2017-09-26 12:05:00,88.59,88.59,88.58,88.59,16246.0,59.0445,59.0445,59.0378,59.0445,16246.0
2017-09-26 12:10:00,88.58,88.59,88.58,88.59,15672.0,59.0378,59.0445,59.0378,59.0445,15672.0
2017-09-26 12:15:00,88.59,88.6,88.58,88.6,94614.0,59.0445,59.0512,59.0378,59.0512,94614.0
2017-09-26 12:20:00,88.59,88.6,88.59,88.6,12524.0,59.0445,59.0512,59.0445,59.0512,12524.0
2017-09-26 12:25:00,88.59,88.6,88.59,88.6,26526.0,59.0445,59.0512,59.0445,59.0512,26526.0
2017-09-26 12:30:00,88.6,88.6,88.59,88.6,31523.0,59.0512,59.0512,59.0445,59.0512,31523.0
2017-09-26 12:35:00,88.59,88.6,88.54,88.55,445150.0,59.0445,59.0512,59.0112,59.0178,445150.0
2017-09-26 12:40:00,88.54,88.56,88.54,88.55,197830.0,59.0112,59.0245,59.0112,59.0178,197830.0
2017-09-26 12:45:00,88.56,88.57,88.55,88.56,74239.0,59.0245,59.0312,59.0178,59.0245,74239.0
2017-09-26 12:50:00,88.56,88.56,88.55,88.56,29145.0,59.0245,59.0245,59.0178,59.0245,29145.0
2017-09-26 12:55:00,88.55,88.56,88.55,88.56,10877.0,59.0178,59.0245,59.0178,59.0245,10877.0
2017-09-26 13:00:00,88.56,88.58,88.55,88.56,58660.0,59.0245,59.0378,59.0178,59.0245,58660.0
2017-09-26 13:05:00,88.57,88.57,88.56,88.57,12575.0,59.0312,59.0312,59.0245,59.0312,12575.0
2017-09-26 13:10:00,88.56,88.57,88.55,88.56,322227.0,59.0245,59.0312,59.0178,59.0245,322227.0
2017-09-26 13:15:00,88.57,88.58,88.56,88.58,44978.0,59.0312,59.0378,59.0245,59.0378,44978.0
2017-09-26 13:20:00,88.58,88.58,88.57,88.58,11162.0,59.0378,59.0378,59.0312,59.0378,11162.0
2017-09-26 13:25:00,88.58,88.59,88.57,88.58,26420.0,59.0378,59.0445,59.0312,59.0378,26420.0
2017-09-26 13:30:00,88.58,88.59,88.56,88.59,168985.0,59.0378,59.0445,59.0245,59.0445,168985.0
2017-09-26 13:35:00,88.59,88.59,88.58,88.59,34042.0,59.0445,59.0445,59.0378,59.0445,34042.0
2017-09-26 13:40:00,88.59,88.6,88.58,88.6,12077.0,59.0445,59.0512,59.0378,59.0512,12077.0
2017-09-26 13:45:00,88.6,88.61,88.59,88.61,28614.0,59.0512,59.0578,59.0445,59.0578,28614.0
2017-09-26 13:50:00,88.6,88.62,88.6,88.61,76446.0,59.0512,59.0645,59.0512,59.0578,76446.0
2017-09-26 13:55:00,88.61,88.61,88.6,88.61,10920.0,59.0578,59.0578,59.0512,59.0578,10920.0
2017-09-26 14:00:00,88.61,88.61,88.57,88.58,107326.0,59.0578,59.0578,59.0312,59.0378,107326.0
2017-09-26 14:05:00,88.58,88.58,88.57,88.58,70189.0,59.0378,59.0378,59.0312,59.0378,70189.0
2017-09-26 14:10:00,88.58,88.58,88.55,88.57,319571.0,59.0378,59.0378,59.0178,59.0312,319571.0
2017-09-26 14:15:00,88.57,88.57,88.56,88.56,38036.0,59.0312,59.0312,59.0245,59.0245,38036.0
2017-09-26 14:20:00,88.56,88.57,88.56,88.56,18530.0,59.0245,59.0312,59.0245,59.0245,18530.0
2017-09-26 14:25:00,88.57,88.57,88.56,88.57,75235.0,59.0312,59.0312,59.0245,59.0312,75235.0
2017-09-26 14:30:00,88.56,88.57,88.56,88.56,53540.0,59.0245,59.0312,59.0245,59.0245,53540.0
2017-09-26 14:35:00,88.56,88.57,88.56,88.57,73993.0,59.0245,59.0312,59.0245,59.0312,73993.0
2017-09-26 14:40:00,88.57,88.57,88.56,88.56,133295.0,59.0312,59.0312,59.0245,59.0245,133295.0
2017-09-26 14:45:00,88.57,88.58,88.56,88.58,50363.0,59.0312,59.0378,59.0245,59.0378,50363.0
2017-09-26 14:50:00,88.58,88.58,88.56,88.57,81408.0,59.0378,59.0378,59.0245,59.0312,81408.0
2017-09-26 14:55:00,88.57,88.57,88.56,88.56,18170.0,59.0312,59.0312,59.0245,59.0245,18170.0
2017-09-26 15:00:00,88.57,88.58,88.56,88.58,33506.0,59.0312,59.0378,59.0245,59.0378,33506.0
2017-09-26 15:05:00,88.58,88.59,88.57,88.58,94338.0,59.0378,59.0445,59.0312,59.0378,94338.0
2017-09-26 15:10:00,88.57,88.58,88.57,88.58,89643.0,59.0312,59.0378,59.0312,59.0378,89643.0
2017-09-26 15:15:00,88.58,88.58,88.57,88.58,60987.0,59.0378,59.0378,59.0312,59.0378,60987.0
2017-09-26 15:20:00,88.58,88.58,88.57,88.57,30541.0,59.0378,59.0378,59.0312,59.0312,30541.0
2017-09-26 15:25:00,88.58,88.58,88.57,88.58,32584.0,59.0378,59.0378,59.0312,59.0378,32584.0
2017-09-26 15:30:00,88.58,88.6,88.58,88.6,127400.0,59.0378,59.0512,59.0378,59.0512,127400.0
2017-09-26 15:35:00,88.59,88.6,88.59,88.59,52346.0,59.0445,59.0512,59.0445,59.0445,52346.0
2017-09-26 15:40:00,88.59,88.6,88.58,88.59,584444.0,59.0445,59.0512,59.0378,59.0445,584444.0
2017-09-26 15:45:00,88.59,88.6,88.59,88.6,236766.0,59.0445,59.0512,59.0445,59.0512,236766.0
2017-09-26 15:50:00,88.6,88.61,88.59,88.6,384877.0,59.0512,59.0578,59.0445,59.0512,384877.0
2017-09-26 15:55:00,88.59,88.61,88.58,88.58,537385.0,59.0445,59.0578,59.0378,59.0378,537385.0
2017-09-27 09:30:00,88.59,88.6,88.55,88.57,442074.0,59.0445,59.0512,59.0178,59.0312,442074.0
2017-09-27 09:35:00,88.56,88.58,88.56,88.58,134566.0,59.0245,59.0378,59.0245,59.0378,134566.0
2017-09-27 09:40:00,88.58,88.6,88.57,88.59,148043.0,59.0378,59.0512,59.0312,59.0445,148043.0
2017-09-27 09:45:00,88.59,88.6,88.57,88.58,20903.0,59.0445,59.0512,59.0312,59.0378,20903.0
2017-09-27 09:50:00,88.58,88.58,88.57,88.58,23966.0,59.0378,59.0378,59.0312,59.0378,23966.0
2017-09-27 09:55:00,88.58,88.58,88.56,88.56,40709.0,59.0378,59.0378,59.0245,59.0245,40709.0
2017-09-27 10:00:00,88.56,88.58,88.56,88.57,49669.0,59.0245,59.0378,59.0245,59.0312,49669.0
2017-09-27 10:05:00,88.57,88.57,88.56,88.57,25146.0,59.0312,59.0312,59.0245,59.0312,25146.0
2017-09-27 10:10:00,88.56,88.57,88.54,88.55,362109.0,59.0245,59.0312,59.0112,59.0178,362109.0
2017-09-27 10:15:00,88.55,88.57,88.54,88.57,15062.0,59.0178,59.0312,59.0112,59.0312,15062.0
2017-09-27 10:20:00,88.57,88.57,88.56,88.56,7123.0,59.0312,59.0312,59.0245,59.0245,7123.0
2017-09-27 10:25:00,88.57,88.57,88.56,88.56,6662.0,59.0312,59.0312,59.0245,59.0245,6662.0
2017-09-27 10:30:00,88.57,88.57,88.55,88.56,51209.0,59.0312,59.0312,59.0178,59.0245,51209.0
2017-09-27 10:35:00,88.56,88.56,88.54,88.54,364175.0,59.0245,59.0245,59.0112,59.0112,364175.0
2017-09-27 10:40:00,88.54,88.55,88.53,88.54,268673.0,59.0112,59.0178,59.0045,59.0112,268673.0
2017-09-27 10:45:00,88.54,88.55,88.53,88.55,100659.0,59.0112,59.0178,59.0045,59.0178,100659.0
2017-09-27 10:50:00,88.55,88.55,88.51,88.53,395732.0,59.0178,59.0178,58.9912,59.0045,395732.0
2017-09-27 10:55:00,88.52,88.53,88.49,88.53,60103.0,58.9978,59.0045,58.9778,59.0045,60103.0
2017-09-27 11:00:00,88.53,88.54,88.52,88.52,63782.0,59.0045,59.0112,58.9978,58.9978,63782.0
2017-09-27 11:05:00,88.52,88.54,88.52,88.53,61529.0,58.9978,59.0112,58.9978,59.0045,61529.0
2017-09-27 11:10:00,88.53,88.54,88.53,88.54,16672.0,59.0045,59.0112,59.0045,59.0112,16672.0
2017-09-27 11:15:00,88.54,88.54,88.53,88.54,36106.0,59.0112,59.0112,59.0045,59.0112,36106.0
2017-09-27 11:20:00,88.54,88.54,88.53,88.54,47639.0,59.0112,59.0112,59.0045,59.0112,47639.0
2017-09-27 11:25:00,88.54,88.55,88.53,88.54,39000.0,59.0112,59.0178,59.0045,59.0112,39000.0
2017-09-27 11:30:00,88.54,88.55,88.53,88.55,69560.0,59.0112,59.0178,59.0045,59.0178,69560.0
2017-09-27 11:35:00,88.55,88.55,88.54,88.55,11015.0,59.0178,59.0178,59.0112,59.0178,11015.0
2017-09-27 11:40:00,88.55,88.55,88.54,88.55,34031.0,59.0178,59.0178,59.0112,59.0178,34031.0
2017-09-27 11:45:00,88.55,88.55,88.54,88.55,8224.0,59.0178,59.0178,59.0112,59.0178,8224.0
2017-09-27 11:50:00,88.55,88.55,88.54,88.55,25787.0,59.0178,59.0178,59.0112,59.0178,25787.0
2017-09-27 11:55:00,88.55,88.56,88.54,88.56,82444.0,59.0178,59.0245,59.0112,59.0245,82444.0
2017-09-27 12:00:00,88.56,88.56,88.54,88.55,31983.0,59.0245,59.0245,59.0112,59.0178,31983.0
2017-09-27 12:05:00,88.55,88.56,88.54,88.55,62505.0,59.0178,59.0245,59.0112,59.0178,62505.0
2017-09-27 12:10:00,88.54,88.55,88.54,88.55,4700.0,59.0112,59.0178,59.0112,59.0178,4700.0
2017-09-27 12:15:00,88.55,88.55,88.54,88.55,51466.0,59.0178,59.0178,59.0112,59.0178,51466.0
2017-09-27 12:20:00,88.55,88.55,88.54,88.54,97657.0,59.0178,59.0178,59.0112,59.0112,97657.0
2017-09-27 12:25:00,88.54,88.55,88.54,88.55,110728.0,59.0112,59.0178,59.0112,59.0178,110728.0
2017-09-27 12:30:00,88.55,88.55,88.54,88.54,10193.0,59.0178,59.0178,59.0112,59.0112,10193.0
2017-09-27 12:35:00,88.55,88.56,88.54,88.56,277764.0,59.0178,59.0245,59.0112,59.0245,277764.0
2017-09-27 12:40:00,88.56,88.57,88.56,88.56,21304.0,59.0245,59.0312,59.0245,59.0245,21304.0
2017-09-27 12:45:00,88.56,88.57,88.56,88.57,11615.0,59.0245,59.0312,59.0245,59.0312,11615.0
2017-09-27 12:50:00,88.57,88.57,88.56,88.57,58505.0,59.0312,59.0312,59.0245,59.0312,58505.0
2017-09-27 12:55:00,88.57,88.57,88.56,88.57,5921.0,59.0312,59.0312,59.0245,59.0312,5921.0
2017-09-27 13:00:00,88.57,88.58,88.56,88.58,22264.0,59.0312,59.0378,59.0245,59.0378,22264.0
2017-09-27 13:05:00,88.58,88.58,88.57,88.58,42315.0,59.0378,59.0378,59.0312,59.0378,42315.0
2017-09-27 13:10:00,88.57,88.58,88.57,88.58,8797.0,59.0312,59.0378,59.0312,59.0378,8797.0
2017-09-27 13:15:00,88.57,88.58,88.57,88.58,26603.0,59.0312,59.0378,59.0312,59.0378,26603.0
2017-09-27 13:20:00,88.58,88.58,88.57,88.58,81269.0,59.0378,59.0378,59.0312,59.0378,81269.0
2017-09-27 13:25:00,88.57,88.58,88.57,88.58,17209.0,59.0312,59.0378,59.0312,59.0378,17209.0
2017-09-27 13:30:00,88.57,88.58,88.57,88.58,21131.0,59.0312,59.0378,59.0312,59.0378,21131.0
2017-09-27 13:35:00,88.57,88.58,88.57,88.58,17260.0,59.0312,59.0378,59.0312,59.0378,17260.0
2017-09-27 13:40:00,88.58,88.58,88.57,88.57,15091.0,59.0378,59.0378,59.0312,59.0312,15091.0
2017-09-27 13:45:00,88.57,88.58,88.57,88.58,18323.0,59.0312,59.0378,59.0312,59.0378,18323.0
2017-09-27 13:50:00,88.58,88.58,88.57,88.58,16009.0,59.0378,59.0378,59.0312,59.0378,16009.0
2017-09-27 13:55:00,88.58,88.58,88.57,88.58,35250.0,59.0378,59.0378,59.0312,59.0378,35250.0
2017-09-27 14:00:00,88.58,88.6,88.57,88.6,433909.0,59.0378,59.0512,59.0312,59.0512,433909.0
2017-09-27 14:05:00,88.6,88.61,88.59,88.6,68020.0,59.0512,59.0578,59.0445,59.0512,68020.0
2017-09-27 14:10:00,88.6,88.61,88.6,88.61,31279.0,59.0512,59.0578,59.0512,59.0578,31279.0
2017-09-27 14:15:00,88.6,88.63,88.6,88.63,77162.0,59.0512,59.0711,59.0512,59.0711,77162.0
2017-09-27 14:20:00,88.63,88.64,88.62,88.64,34245.0,59.0711,59.0778,59.0645,59.0778,34245.0
2017-09-27 14:25:00,88.64,88.64,88.63,88.63,30665.0,59.0778,59.0778,59.0711,59.0711,30665.0
2017-09-27 14:30:00,88.63,88.64,88.62,88.62,15941.0,59.0711,59.0778,59.0645,59.0645,15941.0
2017-09-27 14:35:00,88.63,88.63,88.62,88.62,12606.0,59.0711,59.0711,59.0645,59.0645,12606.0
2017-09-27 14:40:00,88.62,88.63,88.62,88.62,7295.0,59.0645,59.0711,59.0645,59.0645,7295.0
2017-09-27 14:45:00,88.62,88.63,88.62,88.63,65029.0,59.0645,59.0711,59.0645,59.0711,65029.0
2017-09-27 14:50:00,88.63,88.63,88.62,88.63,11003.0,59.0711,59.0711,59.0645,59.0711,11003.0
2017-09-27 14:55:00,88.63,88.63,88.62,88.63,58070.0,59.0711,59.0711,59.0645,59.0711,58070.0
2017-09-27 15:00:00,88.63,88.65,88.63,88.64,96283.0,59.0711,59.0845,59.0711,59.0778,96283.0
2017-09-27 15:05:00,88.64,88.65,88.64,88.65,68926.0,59.0778,59.0845,59.0778,59.0845,68926.0
2017-09-27 15:10:00,88.65,88.66,88.64,88.65,36045.0,59.0845,59.0911,59.0778,59.0845,36045.0
2017-09-27 15:15:00,88.64,88.65,88.63,88.65,66457.0,59.0778,59.0845,59.0711,59.0845,66457.0
2017-09-27 15:20:00,88.64,88.65,88.64,88.64,20422.0,59.0778,59.0845,59.0778,59.0778,20422.0
2017-09-27 15:25:00,88.64,88.66,88.64,88.65,65321.0,59.0778,59.0911,59.0778,59.0845,65321.0
2017-09-27 15:30:00,88.65,88.65,88.64,88.65,40452.0,59.0845,59.0845,59.0778,59.0845,40452.0
2017-09-27 15:35:00,88.65,88.65,88.64,88.64,22686.0,59.0845,59.0845,59.0778,59.0778,22686.0
2017-09-27 15:40:00,88.64,88.65,88.63,88.64,180861.0,59.0778,59.0845,59.0711,59.0778,180861.0
2017-09-27 15:45:00,88.63,88.64,88.63,88.64,87198.0,59.0711,59.0778,59.0711,59.0778,87198.0
2017-09-27 15:50:00,88.64,88.64,88.62,88.62,356996.0,59.0778,59.0778,59.0645,59.0645,356996.0
2017-09-27 15:55:00,88.63,88.64,88.61,88.61,407169.0,59.0711,59.0778,59.0578,59.0578,407169.0
2017-09-28 09:30:00,88.63,88.63,88.59,88.61,76727.0,59.0711,59.0711,59.0445,59.0578,76727.0
2017-09-28 09:35:00,88.6,88.62,88.58,88.59,73212.0,59.0512,59.0645,59.0378,59.0445,73212.0
2017-09-28 09:40:00,88.6,88.6,88.59,88.6,13522.0,59.0512,59.0512,59.0445,59.0512,13522.0
2017-09-28 09:45:00,88.6,88.6,88.59,88.6,27082.0,59.0512,59.0512,59.0445,59.0512,27082.0
2017-09-28 09:50:00,88.59,88.61,88.59,88.61,40203.0,59.0445,59.0578,59.0445,59.0578,40203.0
2017-09-28 09:55:00,88.61,88.61,88.59,88.6,42478.0,59.0578,59.0578,59.0445,59.0512,42478.0
2017-09-28 10:00:00,88.59,88.61,88.58,88.59,60620.0,59.0445,59.0578,59.0378,59.0445,60620.0
2017-09-28 10:05:00,88.6,88.6,88.59,88.6,5994.0,59.0512,59.0512,59.0445,59.0512,5994.0
2017-09-28 10:10:00,88.59,88.6,88.58,88.59,20068.0,59.0445,59.0512,59.0378,59.0445,20068.0
2017-09-28 10:15:00,88.59,88.59,88.57,88.58,73351.0,59.0445,59.0445,59.0312,59.0378,73351.0
2017-09-28 10:20:00,88.58,88.6,88.58,88.59,80103.0,59.0378,59.0512,59.0378,59.0445,80103.0
2017-09-28 10:25:00,88.6,88.6,88.59,88.59,36598.0,59.0512,59.0512,59.0445,59.0445,36598.0
2017-09-28 10:30:00,88.59,88.6,88.59,88.59,16644.0,59.0445,59.0512,59.0445,59.0445,16644.0
2017-09-28 10:35:00,88.6,88.6,88.58,88.59,197267.0,59.0512,59.0512,59.0378,59.0445,197267.0
2017-09-28 10:40:00,88.59,88.62,88.59,88.61,95228.0,59.0445,59.0645,59.0445,59.0578,95228.0
2017-09-28 10:45:00,88.6,88.61,88.6,88.61,2217.0,59.0512,59.0578,59.0512,59.0578,2217.0
2017-09-28 10:50:00,88.61,88.61,88.6,88.61,4319.0,59.0578,59.0578,59.0512,59.0578,4319.0
2017-09-28 10:55:00,88.61,88.62,88.6,88.61,39287.0,59.0578,59.0645,59.0512,59.0578,39287.0
2017-09-28 11:00:00,88.61,88.61,88.6,88.61,5699.0,59.0578,59.0578,59.0512,59.0578,5699.0
2017-09-28 11:05:00,88.61,88.62,88.6,88.62,85690.0,59.0578,59.0645,59.0512,59.0645,85690.0
2017-09-28 11:10:00,88.62,88.62,88.61,88.62,32489.0,59.0645,59.0645,59.0578,59.0645,32489.0
2017-09-28 11:15:00,88.62,88.62,88.59,88.6,132417.0,59.0645,59.0645,59.0445,59.0512,132417.0
2017-09-28 11:20:00,88.61,88.62,88.61,88.62,14096.0,59.0578,59.0645,59.0578,59.0645,14096.0
2017-09-28 11:25:00,88.61,88.61,88.6,88.6,170406.0,59.0578,59.0578,59.0512,59.0512,170406.0
2017-09-28 11:30:00,88.61,88.61,88.6,88.61,2686.0,59.0578,59.0578,59.0512,59.0578,2686.0
2017-09-28 11:35:00,88.6,88.61,88.58,88.6,356624.0,59.0512,59.0578,59.0378,59.0512,356624.0
2017-09-28 11:40:00,88.61,88.61,88.59,88.59,40855.0,59.0578,59.0578,59.0445,59.0445,40855.0
2017-09-28 11:45:00,88.59,88.6,88.59,88.59,28972.0,59.0445,59.0512,59.0445,59.0445,28972.0
2017-09-28 11:50:00,88.59,88.61,88.59,88.61,130796.0,59.0445,59.0578,59.0445,59.0578,130796.0
2017-09-28 11:55:00,88.61,88.61,88.6,88.61,17022.0,59.0578,59.0578,59.0512,59.0578,17022.0
2017-09-28 12:00:00,88.61,88.61,88.6,88.6,14261.0,59.0578,59.0578,59.0512,59.0512,14261.0
2017-09-28 12:05:00,88.61,88.62,88.61,88.62,43736.0,59.0578,59.0645,59.0578,59.0645,43736.0
2017-09-28 12:10:00,88.62,88.63,88.61,88.63,18315.0,59.0645,59.0711,59.0578,59.0711,18315.0
2017-09-28 12:15:00,88.63,88.63,88.62,88.63,2200.0,59.0711,59.0711,59.0645,59.0711,2200.0
2017-09-28 12:20:00,88.62,88.63,88.61,88.63,84474.0,59.0645,59.0711,59.0578,59.0711,84474.0
2017-09-28 12:25:00,88.63,88.63,88.62,88.63,2460.0,59.0711,59.0711,59.0645,59.0711,2460.0
2017-09-28 12:30:00,88.63,88.63,88.62,88.63,4504.0,59.0711,59.0711,59.0645,59.0711,4504.0
2017-09-28 12:35:00,88.63,88.63,88.62,88.63,27282.0,59.0711,59.0711,59.0645,59.0711,27282.0
2017-09-28 12:40:00,88.63,88.63,88.62,88.63,20650.0,59.0711,59.0711,59.0645,59.0711,20650.0
2017-09-28 12:45:00,88.62,88.63,88.62,88.63,6097.0,59.0645,59.0711,59.0645,59.0711,6097.0
2017-09-28 12:50:00,88.63,88.63,88.62,88.63,5797.0,59.0711,59.0711,59.0645,59.0711,5797.0
2017-09-28 12:55:00,88.63,88.63,88.62,88.63,51276.0,59.0711,59.0711,59.0645,59.0711,51276.0
2017-09-28 13:00:00,88.63,88.64,88.62,88.64,45384.0,59.0711,59.0778,59.0645,59.0778,45384.0
2017-09-28 13:05:00,88.64,88.64,88.63,88.64,7327.0,59.0778,59.0778,59.0711,59.0778,7327.0
2017-09-28 13:10:00,88.64,88.64,88.63,88.64,6912.0,59.0778,59.0778,59.0711,59.0778,6912.0
2017-09-28 13:15:00,88.64,88.64,88.63,88.64,49386.0,59.0778,59.0778,59.0711,59.0778,49386.0
2017-09-28 13:20:00,88.64,88.65,88.63,88.65,80576.0,59.0778,59.0845,59.0711,59.0845,80576.0
2017-09-28 13:25:00,88.65,88.65,88.64,88.65,18134.0,59.0845,59.0845,59.0778,59.0845,18134.0
2017-09-28 13:30:00,88.65,88.65,88.64,88.65,34875.0,59.0845,59.0845,59.0778,59.0845,34875.0
2017-09-28 13:35:00,88.65,88.65,88.64,88.65,34955.0,59.0845,59.0845,59.0778,59.0845,34955.0
2017-09-28 13:40:00,88.65,88.65,88.64,88.65,17193.0,59.0845,59.0845,59.0778,59.0845,17193.0
2017-09-28 13:45:00,88.65,88.65,88.64,88.65,94445.0,59.0845,59.0845,59.0778,59.0845,94445.0
2017-09-28 13:50:00,88.65,88.67,88.64,88.66,236192.0,59.0845,59.0978,59.0778,59.0911,236192.0
2017-09-28 13:55:00,88.66,88.66,88.62,88.65,780993.0,59.0911,59.0911,59.0645,59.0845,780993.0
2017-09-28 14:00:00,88.65,88.65,88.64,88.65,17775.0,59.0845,59.0845,59.0778,59.0845,17775.0
2017-09-28 14:05:00,88.65,88.65,88.64,88.64,16082.0,59.0845,59.0845,59.0778,59.0778,16082.0
2017-09-28 14:10:00,88.65,88.65,88.64,88.65,16564.0,59.0845,59.0845,59.0778,59.0845,16564.0
2017-09-28 14:15:00,88.65,88.65,88.64,88.65,25881.0,59.0845,59.0845,59.0778,59.0845,25881.0
2017-09-28 14:20:00,88.65,88.65,88.64,88.65,62841.0,59.0845,59.0845,59.0778,59.0845,62841.0
2017-09-28 14:25:00,88.65,88.65,88.64,88.64,43223.0,59.0845,59.0845,59.0778,59.0778,43223.0
2017-09-28 14:30:00,88.65,88.65,88.64,88.65,20368.0,59.0845,59.0845,59.0778,59.0845,20368.0
2017-09-28 14:35:00,88.65,88.65,88.64,88.64,55500.0,59.0845,59.0845,59.0778,59.0778,55500.0
2017-09-28 14:40:00,88.65,88.65,88.64,88.65,89734.0,59.0845,59.0845,59.0778,59.0845,89734.0
2017-09-28 14:45:00,88.65,88.65,88.64,88.64,13331.0,59.0845,59.0845,59.0778,59.0778,13331.0
2017-09-28 14:50:00,88.65,88.65,88.63,88.63,81935.0,59.0845,59.0845,59.0711,59.0711,81935.0
2017-09-28 14:55:00,88.64,88.64,88.63,88.63,14468.0,59.0778,59.0778,59.0711,59.0711,14468.0
2017-09-28 15:00:00,88.64,88.64,88.63,88.64,78232.0,59.0778,59.0778,59.0711,59.0778,78232.0
2017-09-28 15:05:00,88.64,88.64,88.63,88.64,27947.0,59.0778,59.0778,59.0711,59.0778,27947.0
2017-09-28 15:10:00,88.63,88.64,88.63,88.63,37465.0,59.0711,59.0778,59.0711,59.0711,37465.0
2017-09-28 15:15:00,88.64,88.64,88.63,88.64,61109.0,59.0778,59.0778,59.0711,59.0778,61109.0
2017-09-28 15:20:00,88.64,88.64,88.63,88.63,41147.0,59.0778,59.0778,59.0711,59.0711,41147.0
2017-09-28 15:25:00,88.64,88.64,88.63,88.64,83879.0,59.0778,59.0778,59.0711,59.0778,83879.0
2017-09-28 15:30:00,88.63,88.64,88.63,88.64,51432.0,59.0711,59.0778,59.0711,59.0778,51432.0
2017-09-28 15:35:00,88.64,88.64,88.61,88.63,140066.0,59.0778,59.0778,59.0578,59.0711,140066.0
2017-09-28 15:40:00,88.63,88.63,88.62,88.63,83066.0,59.0711,59.0711,59.0645,59.0711,83066.0
2017-09-28 15:45:00,88.63,88.63,88.62,88.63,51788.0,59.0711,59.0711,59.0645,59.0711,51788.0
2017-09-28 15:50:00,88.63,88.64,88.62,88.64,166332.0,59.0711,59.0778,59.0645,59.0778,166332.0
2017-09-28 15:55:00,88.64,88.65,88.6,88.61,307901.0,59.0778,59.0845,59.0512,59.0578,307901.0
2017-09-29 09:30:00,88.7,88.7,88.66,88.68,145128.0,59.1178,59.1178,59.0911,59.1045,145128.0
2017-09-29 09:35:00,88.68,88.69,88.67,88.68,92758.0,59.1045,59.1111,59.0978,59.1045,92758.0
2017-09-29 09:40:00,88.68,88.68,88.67,88.67,9734.0,59.1045,59.1045,59.0978,59.0978,9734.0
2017-09-29 09:45:00,88.68,88.68,88.64,88.65,25092.0,59.1045,59.1045,59.0778,59.0845,25092.0
2017-09-29 09:50:00,88.64,88.65,88.6,88.64,40595.0,59.0778,59.0845,59.0512,59.0778,40595.0
2017-09-29 09:55:00,88.64,88.64,88.63,88.63,32646.0,59.0778,59.0778,59.0711,59.0711,32646.0
2017-09-29 10:00:00,88.63,88.64,88.63,88.64,72827.0,59.0711,59.0778,59.0711,59.0778,72827.0
2017-09-29 10:05:00,88.64,88.65,88.63,88.65,136334.0,59.0778,59.0845,59.0711,59.0845,136334.0
2017-09-29 10:10:00,88.65,88.66,88.64,88.64,196383.0,59.0845,59.0911,59.0778,59.0778,196383.0
2017-09-29 10:15:00,88.64,88.65,88.63,88.65,14583.0,59.0778,59.0845,59.0711,59.0845,14583.0
2017-09-29 10:20:00,88.65,88.65,88.63,88.64,61184.0,59.0845,59.0845,59.0711,59.0778,61184.0
2017-09-29 10:25:00,88.63,88.66,88.63,88.66,81368.0,59.0711,59.0911,59.0711,59.0911,81368.0
2017-09-29 10:30:00,88.66,88.66,88.63,88.66,775116.0,59.0911,59.0911,59.0711,59.0911,775116.0
2017-09-29 10:35:00,88.65,88.69,88.65,88.67,62065.0,59.0845,59.1111,59.0845,59.0978,62065.0
2017-09-29 10:40:00,88.67,88.69,88.66,88.68,178166.0,59.0978,59.1111,59.0911,59.1045,178166.0
2017-09-29 10:45:00,88.68,88.69,88.68,88.69,15510.0,59.1045,59.1111,59.1045,59.1111,15510.0
2017-09-29 10:50:00,88.69,88.69,88.68,88.69,31346.0,59.1111,59.1111,59.1045,59.1111,31346.0
2017-09-29 10:55:00,88.69,88.7,88.68,88.69,88887.0,59.1111,59.1178,59.1045,59.1111,88887.0
2017-09-29 11:00:00,88.69,88.7,88.68,88.68,10525.0,59.1111,59.1178,59.1045,59.1045,10525.0
2017-09-29 11:05:00,88.69,88.7,88.68,88.7,85280.0,59.1111,59.1178,59.1045,59.1178,85280.0
2017-09-29 11:10:00,88.7,88.7,88.69,88.69,16403.0,59.1178,59.1178,59.1111,59.1111,16403.0
2017-09-29 11:15:00,88.69,88.7,88.69,88.7,41749.0,59.1111,59.1178,59.1111,59.1178,41749.0
2017-09-29 11:20:00,88.7,88.71,88.7,88.71,44503.0,59.1178,59.1245,59.1178,59.1245,44503.0
2017-09-29 11:25:00,88.71,88.71,88.7,88.71,18595.0,59.1245,59.1245,59.1178,59.1245,18595.0
2017-09-29 11:30:00,88.7,88.71,88.69,88.71,31779.0,59.1178,59.1245,59.1111,59.1245,31779.0
2017-09-29 11:35:00,88.71,88.71,88.7,88.7,10289.0,59.1245,59.1245,59.1178,59.1178,10289.0
2017-09-29 11:40:00,88.7,88.71,88.7,88.7,89538.0,59.1178,59.1245,59.1178,59.1178,89538.0
2017-09-29 11:45:00,88.7,88.7,88.69,88.7,28305.0,59.1178,59.1178,59.1111,59.1178,28305.0
2017-09-29 11:50:00,88.69,88.7,88.69,88.7,12998.0,59.1111,59.1178,59.1111,59.1178,12998.0
2017-09-29 11:55:00,88.69,88.7,88.69,88.7,4874.0,59.1111,59.1178,59.1111,59.1178,4874.0
2017-09-29 12:00:00,88.69,88.7,88.69,88.7,146405.0,59.1111,59.1178,59.1111,59.1178,146405.0
2017-09-29 12:05:00,88.7,88.7,88.68,88.69,176120.0,59.1178,59.1178,59.1045,59.1111,176120.0
2017-09-29 12:10:00,88.69,88.69,88.68,88.69,20739.0,59.1111,59.1111,59.1045,59.1111,20739.0
2017-09-29 12:15:00,88.69,88.7,88.68,88.7,87978.0,59.1111,59.1178,59.1045,59.1178,87978.0
2017-09-29 12:20:00,88.7,88.7,88.69,88.7,3010.0,59.1178,59.1178,59.1111,59.1178,3010.0
2017-09-29 12:25:00,88.69,88.7,88.69,88.7,3209.0,59.1111,59.1178,59.1111,59.1178,3209.0
2017-09-29 12:30:00,88.7,88.71,88.69,88.71,39331.0,59.1178,59.1245,59.1111,59.1245,39331.0
2017-09-29 12:35:00,88.71,88.71,88.7,88.7,29932.0,59.1245,59.1245,59.1178,59.1178,29932.0
2017-09-29 12:40:00,88.7,88.71,88.7,88.7,4920.0,59.1178,59.1245,59.1178,59.1178,4920.0
2017-09-29 12:45:00,88.7,88.71,88.7,88.71,14538.0,59.1178,59.1245,59.1178,59.1245,14538.0
2017-09-29 12:50:00,88.71,88.71,88.7,88.7,3853.0,59.1245,59.1245,59.1178,59.1178,3853.0
2017-09-29 12:55:00,88.71,88.72,88.7,88.72,42520.0,59.1245,59.1311,59.1178,59.1311,42520.0
2017-09-29 13:00:00,88.72,88.72,88.71,88.72,10510.0,59.1311,59.1311,59.1245,59.1311,10510.0
2017-09-29 13:05:00,88.72,88.73,88.71,88.72,96946.0,59.1311,59.1378,59.1245,59.1311,96946.0
2017-09-29 13:10:00,88.71,88.72,88.71,88.71,6875.0,59.1245,59.1311,59.1245,59.1245,6875.0
2017-09-29 13:15:00,88.71,88.72,88.7,88.7,43364.0,59.1245,59.1311,59.1178,59.1178,43364.0
2017-09-29 13:20:00,88.7,88.71,88.69,88.69,18019.0,59.1178,59.1245,59.1111,59.1111,18019.0
2017-09-29 13:25:00,88.69,88.7,88.69,88.69,18409.0,59.1111,59.1178,59.1111,59.1111,18409.0
2017-09-29 13:30:00,88.69,88.7,88.69,88.69,11802.0,59.1111,59.1178,59.1111,59.1111,11802.0
2017-09-29 13:35:00,88.69,88.71,88.69,88.71,37636.0,59.1111,59.1245,59.1111,59.1245,37636.0
2017-09-29 13:40:00,88.71,88.71,88.7,88.71,6443.0,59.1245,59.1245,59.1178,59.1245,6443.0
2017-09-29 13:45:00,88.7,88.71,88.7,88.7,12034.0,59.1178,59.1245,59.1178,59.1178,12034.0
2017-09-29 13:50:00,88.7,88.7,88.69,88.7,26215.0,59.1178,59.1178,59.1111,59.1178,26215.0
2017-09-29 13:55:00,88.69,88.71,88.69,88.71,30055.0,59.1111,59.1245,59.1111,59.1245,30055.0
2017-09-29 14:00:00,88.7,88.71,88.7,88.7,13484.0,59.1178,59.1245,59.1178,59.1178,13484.0
2017-09-29 14:05:00,88.7,88.71,88.69,88.69,17044.0,59.1178,59.1245,59.1111,59.1111,17044.0
2017-09-29 14:10:00,88.69,88.7,88.68,88.68,18742.0,59.1111,59.1178,59.1045,59.1045,18742.0
2017-09-29 14:15:00,88.68,88.7,88.68,88.7,50926.0,59.1045,59.1178,59.1045,59.1178,50926.0
2017-09-29 14:20:00,88.7,88.7,88.69,88.7,8647.0,59.1178,59.1178,59.1111,59.1178,8647.0
2017-09-29 14:25:00,88.69,88.72,88.69,88.72,97105.0,59.1111,59.1311,59.1111,59.1311,97105.0
2017-09-29 14:30:00,88.72,88.72,88.71,88.72,14256.0,59.1311,59.1311,59.1245,59.1311,14256.0
2017-09-29 14:35:00,88.71,88.72,88.71,88.72,29953.0,59.1245,59.1311,59.1245,59.1311,29953.0
2017-09-29 14:40:00,88.71,88.72,88.71,88.71,121333.0,59.1245,59.1311,59.1245,59.1245,121333.0
2017-09-29 14:45:00,88.7,88.72,88.7,88.72,49395.0,59.1178,59.1311,59.1178,59.1311,49395.0
2017-09-29 14:50:00,88.71,88.72,88.71,88.72,55758.0,59.1245,59.1311,59.1245,59.1311,55758.0
2017-09-29 14:55:00,88.72,88.72,88.71,88.72,57227.0,59.1311,59.1311,59.1245,59.1311,57227.0
2017-09-29 15:00:00,88.71,88.72,88.71,88.72,35306.0,59.1245,59.1311,59.1245,59.1311,35306.0
2017-09-29 15:05:00,88.71,88.73,88.71,88.73,105424.0,59.1245,59.1378,59.1245,59.1378,105424.0
2017-09-29 15:10:00,88.72,88.73,88.72,88.72,21961.0,59.1311,59.1378,59.1311,59.1311,21961.0
2017-09-29 15:15:00,88.73,88.73,88.71,88.72,59040.0,59.1378,59.1378,59.1245,59.1311,59040.0
2017-09-29 15:20:00,88.71,88.72,88.71,88.72,65334.0,59.1245,59.1311,59.1245,59.1311,65334.0
2017-09-29 15:25:00,88.72,88.72,88.71,88.72,209593.0,59.1311,59.1311,59.1245,59.1311,209593.0
2017-09-29 15:30:00,88.71,88.72,88.71,88.72,24678.0,59.1245,59.1311,59.1245,59.1311,24678.0
2017-09-29 15:35:00,88.71,88.72,88.68,88.69,97550.0,59.1245,59.1311,59.1045,59.1111,97550.0
2017-09-29 15:40:00,88.69,88.72,88.68,88.7,122292.0,59.1111,59.1311,59.1045,59.1178,122292.0
2017-09-29 15:45:00,88.7,88.73,88.7,88.72,176689.0,59.1178,59.1378,59.1178,59.1311,176689.0
2017-09-29 15:50:00,88.72,88.75,88.72,88.75,550506.0,59.1311,59.1511,59.1311,59.1511,550506.0
2017-09-29 15:55:00,88.75,88.76,88.73,88.75,972952.0,59.1511,59.1578,59.1378,59.1511,972952.0
2017-10-02 09:30:00,88.26,88.36,88.24,88.33,541470.0,59.0676,59.1345,59.0542,59.1144,541470.0
2017-10-02 09:35:00,88.33,88.37,88.33,88.36,126361.0,59.1144,59.1412,59.1144,59.1345,126361.0
2017-10-02 09:40:00,88.36,88.4,88.34,88.36,459778.0,59.1345,59.1613,59.1211,59.1345,459778.0
2017-10-02 09:45:00,88.36,88.36,88.35,88.36,36861.0,59.1345,59.1345,59.1278,59.1345,36861.0
2017-10-02 09:50:00,88.35,88.36,88.33,88.34,83460.0,59.1278,59.1345,59.1144,59.1211,83460.0
2017-10-02 09:55:00,88.34,88.35,88.33,88.35,85476.0,59.1211,59.1278,59.1144,59.1278,85476.0
2017-10-02 10:00:00,88.36,88.36,88.33,88.35,81773.0,59.1345,59.1345,59.1144,59.1278,81773.0
2017-10-02 10:05:00,88.35,88.35,88.34,88.34,100198.0,59.1278,59.1278,59.1211,59.1211,100198.0
2017-10-02 10:10:00,88.34,88.35,88.34,88.34,33325.0,59.1211,59.1278,59.1211,59.1211,33325.0
2017-10-02 10:15:00,88.35,88.35,88.34,88.34,90234.0,59.1278,59.1278,59.1211,59.1211,90234.0
2017-10-02 10:20:00,88.35,88.36,88.33,88.34,148980.0,59.1278,59.1345,59.1144,59.1211,148980.0
2017-10-02 10:25:00,88.34,88.34,88.33,88.34,135740.0,59.1211,59.1211,59.1144,59.1211,135740.0
2017-10-02 10:30:00,88.34,88.34,88.31,88.32,183505.0,59.1211,59.1211,59.101,59.1077,183505.0
2017-10-02 10:35:00,88.32,88.33,88.32,88.33,80067.0,59.1077,59.1144,59.1077,59.1144,80067.0
2017-10-02 10:40:00,88.33,88.33,88.32,88.33,14537.0,59.1144,59.1144,59.1077,59.1144,14537.0
2017-10-02 10:45:00,88.33,88.33,88.32,88.33,24838.0,59.1144,59.1144,59.1077,59.1144,24838.0
2017-10-02 10:50:00,88.33,88.33,88.32,88.33,28943.0,59.1144,59.1144,59.1077,59.1144,28943.0
2017-10-02 10:55:00,88.33,88.34,88.32,88.34,170016.0,59.1144,59.1211,59.1077,59.1211,170016.0
2017-10-02 11:00:00,88.34,88.34,88.33,88.34,20143.0,59.1211,59.1211,59.1144,59.1211,20143.0
2017-10-02 11:05:00,88.34,88.34,88.32,88.32,54169.0,59.1211,59.1211,59.1077,59.1077,54169.0
2017-10-02 11:10:00,88.32,88.33,88.32,88.32,20738.0,59.1077,59.1144,59.1077,59.1077,20738.0
2017-10-02 11:15:00,88.32,88.33,88.31,88.32,90302.0,59.1077,59.1144,59.101,59.1077,90302.0
2017-10-02 11:20:00,88.33,88.33,88.32,88.32,66565.0,59.1144,59.1144,59.1077,59.1077,66565.0
2017-10-02 11:25:00,88.33,88.33,88.32,88.33,25431.0,59.1144,59.1144,59.1077,59.1144,25431.0
2017-10-02 11:30:00,88.33,88.33,88.32,88.33,30083.0,59.1144,59.1144,59.1077,59.1144,30083.0
2017-10-02 11:35:00,88.32,88.33,88.32,88.33,33345.0,59.1077,59.1144,59.1077,59.1144,33345.0
2017-10-02 11:40:00,88.33,88.33,88.32,88.32,25485.0,59.1144,59.1144,59.1077,59.1077,25485.0
2017-10-02 11:45:00,88.32,88.33,88.32,88.33,20492.0,59.1077,59.1144,59.1077,59.1144,20492.0
2017-10-02 11:50:00,88.33,88.34,88.32,88.33,357444.0,59.1144,59.1211,59.1077,59.1144,357444.0
2017-10-02 11:55:00,88.33,88.33,88.32,88.33,34171.0,59.1144,59.1144,59.1077,59.1144,34171.0
2017-10-02 12:00:00,88.32,88.33,88.32,88.33,17419.0,59.1077,59.1144,59.1077,59.1144,17419.0
2017-10-02 12:05:00,88.33,88.33,88.32,88.33,15950.0,59.1144,59.1144,59.1077,59.1144,15950.0
2017-10-02 12:10:00,88.33,88.33,88.32,88.33,11158.0,59.1144,59.1144,59.1077,59.1144,11158.0
2017-10-02 12:15:00,88.33,88.35,88.32,88.34,152160.0,59.1144,59.1278,59.1077,59.1211,152160.0
2017-10-02 12:20:00,88.34,88.35,88.33,88.35,27789.0,59.1211,59.1278,59.1144,59.1278,27789.0
2017-10-02 12:25:00,88.35,88.36,88.34,88.35,97573.0,59.1278,59.1345,59.1211,59.1278,97573.0
2017-10-02 12:30:00,88.35,88.36,88.34,88.35,158055.0,59.1278,59.1345,59.1211,59.1278,158055.0
2017-10-02 12:35:00,88.35,88.36,88.34,88.36,239799.0,59.1278,59.1345,59.1211,59.1345,239799.0
2017-10-02 12:40:00,88.36,88.37,88.35,88.36,56526.0,59.1345,59.1412,59.1278,59.1345,56526.0
2017-10-02 12:45:00,88.37,88.38,88.36,88.38,86915.0,59.1412,59.1479,59.1345,59.1479,86915.0
2017-10-02 12:50:00,88.38,88.39,88.37,88.38,126049.0,59.1479,59.1546,59.1412,59.1479,126049.0
2017-10-02 12:55:00,88.38,88.38,88.37,88.38,28972.0,59.1479,59.1479,59.1412,59.1479,28972.0
2017-10-02 13:00:00,88.38,88.39,88.37,88.39,52787.0,59.1479,59.1546,59.1412,59.1546,52787.0
2017-10-02 13:05:00,88.39,88.39,88.38,88.39,11575.0,59.1546,59.1546,59.1479,59.1546,11575.0
2017-10-02 13:10:00,88.39,88.39,88.36,88.38,100521.0,59.1546,59.1546,59.1345,59.1479,100521.0
2017-10-02 13:15:00,88.38,88.38,88.37,88.37,22036.0,59.1479,59.1479,59.1412,59.1412,22036.0
2017-10-02 13:20:00,88.38,88.38,88.35,88.37,51274.0,59.1479,59.1479,59.1278,59.1412,51274.0
2017-10-02 13:25:00,88.37,88.37,88.36,88.37,6097.0,59.1412,59.1412,59.1345,59.1412,6097.0
2017-10-02 13:30:00,88.37,88.38,88.36,88.38,104366.0,59.1412,59.1479,59.1345,59.1479,104366.0
2017-10-02 13:35:00,88.38,88.38,88.37,88.38,15389.0,59.1479,59.1479,59.1412,59.1479,15389.0
2017-10-02 13:40:00,88.38,88.38,88.37,88.38,33354.0,59.1479,59.1479,59.1412,59.1479,33354.0
2017-10-02 13:45:00,88.38,88.39,88.37,88.38,158848.0,59.1479,59.1546,59.1412,59.1479,158848.0
2017-10-02 13:50:00,88.39,88.39,88.37,88.37,31668.0,59.1546,59.1546,59.1412,59.1412,31668.0
2017-10-02 13:55:00,88.38,88.38,88.37,88.38,26385.0,59.1479,59.1479,59.1412,59.1479,26385.0
2017-10-02 14:00:00,88.38,88.38,88.37,88.37,20651.0,59.1479,59.1479,59.1412,59.1412,20651.0
2017-10-02 14:05:00,88.38,88.38,88.37,88.38,31282.0,59.1479,59.1479,59.1412,59.1479,31282.0
2017-10-02 14:10:00,88.37,88.38,88.36,88.36,72512.0,59.1412,59.1479,59.1345,59.1345,72512.0
2017-10-02 14:15:00,88.36,88.37,88.35,88.37,56879.0,59.1345,59.1412,59.1278,59.1412,56879.0
2017-10-02 14:20:00,88.37,88.37,88.36,88.37,14474.0,59.1412,59.1412,59.1345,59.1412,14474.0
2017-10-02 14:25:00,88.37,88.37,88.36,88.37,14803.0,59.1412,59.1412,59.1345,59.1412,14803.0
2017-10-02 14:30:00,88.37,88.37,88.36,88.37,22323.0,59.1412,59.1412,59.1345,59.1412,22323.0
2017-10-02 14:35:00,88.37,88.37,88.36,88.36,46720.0,59.1412,59.1412,59.1345,59.1345,46720.0
2017-10-02 14:40:00,88.37,88.37,88.36,88.36,14119.0,59.1412,59.1412,59.1345,59.1345,14119.0
2017-10-02 14:45:00,88.37,88.37,88.36,88.36,28199.0,59.1412,59.1412,59.1345,59.1345,28199.0
2017-10-02 14:50:00,88.37,88.37,88.36,88.36,55572.0,59.1412,59.1412,59.1345,59.1345,55572.0
2017-10-02 14:55:00,88.36,88.37,88.34,88.35,378406.0,59.1345,59.1412,59.1211,59.1278,378406.0
2017-10-02 15:00:00,88.35,88.37,88.34,88.37,66187.0,59.1278,59.1412,59.1211,59.1412,66187.0
2017-10-02 15:05:00,88.37,88.37,88.36,88.36,14861.0,59.1412,59.1412,59.1345,59.1345,14861.0
2017-10-02 15:10:00,88.37,88.37,88.36,88.37,166525.0,59.1412,59.1412,59.1345,59.1412,166525.0
2017-10-02 15:15:00,88.37,88.37,88.36,88.36,83550.0,59.1412,59.1412,59.1345,59.1345,83550.0
2017-10-02 15:20:00,88.37,88.37,88.36,88.37,119820.0,59.1412,59.1412,59.1345,59.1412,119820.0
2017-10-02 15:25:00,88.36,88.37,88.36,88.36,38438.0,59.1345,59.1412,59.1345,59.1345,38438.0
2017-10-02 15:30:00,88.36,88.37,88.36,88.36,47410.0,59.1345,59.1412,59.1345,59.1345,47410.0
2017-10-02 15:35:00,88.36,88.37,88.36,88.37,103105.0,59.1345,59.1412,59.1345,59.1412,103105.0
2017-10-02 15:40:00,88.37,88.37,88.36,88.37,57970.0,59.1412,59.1412,59.1345,59.1412,57970.0
2017-10-02 15:45:00,88.36,88.37,88.35,88.35,246040.0,59.1345,59.1412,59.1278,59.1278,246040.0
2017-10-02 15:50:00,88.35,88.37,88.35,88.36,316821.0,59.1278,59.1412,59.1278,59.1345,316821.0
2017-10-02 15:55:00,88.37,88.38,88.33,88.37,1033921.0,59.1412,59.1479,59.1144,59.1412,1033921.0
2017-10-03 09:30:00,88.35,88.37,88.35,88.36,94104.0,59.1278,59.1412,59.1278,59.1345,94104.0
2017-10-03 09:35:00,88.36,88.38,88.35,88.38,289892.0,59.1345,59.1479,59.1278,59.1479,289892.0
2017-10-03 09:40:00,88.38,88.38,88.36,88.37,57152.0,59.1479,59.1479,59.1345,59.1412,57152.0
2017-10-03 09:45:00,88.37,88.38,88.36,88.38,69416.0,59.1412,59.1479,59.1345,59.1479,69416.0
2017-10-03 09:50:00,88.38,88.4,88.38,88.39,643114.0,59.1479,59.1613,59.1479,59.1546,643114.0
2017-10-03 09:55:00,88.39,88.39,88.38,88.39,103958.0,59.1546,59.1546,59.1479,59.1546,103958.0
2017-10-03 10:00:00,88.39,88.4,88.39,88.4,35669.0,59.1546,59.1613,59.1546,59.1613,35669.0
2017-10-03 10:05:00,88.4,88.4,88.38,88.39,92307.0,59.1613,59.1613,59.1479,59.1546,92307.0
2017-10-03 10:10:00,88.4,88.4,88.38,88.39,58267.0,59.1613,59.1613,59.1479,59.1546,58267.0
2017-10-03 10:15:00,88.39,88.39,88.37,88.39,39647.0,59.1546,59.1546,59.1412,59.1546,39647.0
2017-10-03 10:20:00,88.39,88.39,88.38,88.39,17440.0,59.1546,59.1546,59.1479,59.1546,17440.0
2017-10-03 10:25:00,88.39,88.39,88.38,88.39,18643.0,59.1546,59.1546,59.1479,59.1546,18643.0
2017-10-03 10:30:00,88.39,88.39,88.38,88.39,39194.0,59.1546,59.1546,59.1479,59.1546,39194.0
2017-10-03 10:35:00,88.39,88.4,88.38,88.4,32271.0,59.1546,59.1613,59.1479,59.1613,32271.0
2017-10-03 10:40:00,88.4,88.4,88.39,88.4,41419.0,59.1613,59.1613,59.1546,59.1613,41419.0
2017-10-03 10:45:00,88.4,88.41,88.39,88.41,99526.0,59.1613,59.168,59.1546,59.168,99526.0
2017-10-03 10:50:00,88.41,88.41,88.4,88.41,153964.0,59.168,59.168,59.1613,59.168,153964.0
2017-10-03 10:55:00,88.41,88.43,88.4,88.42,114907.0,59.168,59.1813,59.1613,59.1747,114907.0
2017-10-03 11:00:00,88.42,88.43,88.41,88.42,67084.0,59.1747,59.1813,59.168,59.1747,67084.0
2017-10-03 11:05:00,88.42,88.43,88.42,88.43,26692.0,59.1747,59.1813,59.1747,59.1813,26692.0
2017-10-03 11:10:00,88.43,88.43,88.42,88.42,83617.0,59.1813,59.1813,59.1747,59.1747,83617.0
2017-10-03 11:15:00,88.42,88.43,88.42,88.43,22368.0,59.1747,59.1813,59.1747,59.1813,22368.0
2017-10-03 11:20:00,88.43,88.43,88.42,88.43,28115.0,59.1813,59.1813,59.1747,59.1813,28115.0
2017-10-03 11:25:00,88.43,88.43,88.42,88.42,33043.0,59.1813,59.1813,59.1747,59.1747,33043.0
2017-10-03 11:30:00,88.42,88.43,88.42,88.43,29894.0,59.1747,59.1813,59.1747,59.1813,29894.0
2017-10-03 11:35:00,88.43,88.43,88.42,88.43,54213.0,59.1813,59.1813,59.1747,59.1813,54213.0
2017-10-03 11:40:00,88.43,88.43,88.42,88.43,30717.0,59.1813,59.1813,59.1747,59.1813,30717.0
2017-10-03 11:45:00,88.43,88.43,88.42,88.43,13898.0,59.1813,59.1813,59.1747,59.1813,13898.0
2017-10-03 11:50:00,88.43,88.43,88.42,88.43,36167.0,59.1813,59.1813,59.1747,59.1813,36167.0
2017-10-03 11:55:00,88.43,88.43,88.42,88.43,20235.0,59.1813,59.1813,59.1747,59.1813,20235.0
2017-10-03 12:00:00,88.43,88.43,88.42,88.43,23311.0,59.1813,59.1813,59.1747,59.1813,23311.0
2017-10-03 12:05:00,88.43,88.43,88.42,88.43,48843.0,59.1813,59.1813,59.1747,59.1813,48843.0
2017-10-03 12:10:00,88.43,88.44,88.42,88.44,35274.0,59.1813,59.188,59.1747,59.188,35274.0
2017-10-03 12:15:00,88.44,88.44,88.43,88.44,23021.0,59.188,59.188,59.1813,59.188,23021.0
2017-10-03 12:20:00,88.44,88.44,88.43,88.44,12543.0,59.188,59.188,59.1813,59.188,12543.0
2017-10-03 12:25:00,88.43,88.44,88.43,88.44,15085.0,59.1813,59.188,59.1813,59.188,15085.0
2017-10-03 12:30:00,88.44,88.45,88.43,88.45,29142.0,59.188,59.1947,59.1813,59.1947,29142.0
2017-10-03 12:35:00,88.45,88.45,88.44,88.45,11079.0,59.1947,59.1947,59.188,59.1947,11079.0
2017-10-03 12:40:00,88.45,88.45,88.44,88.45,31445.0,59.1947,59.1947,59.188,59.1947,31445.0
2017-10-03 12:45:00,88.45,88.45,88.44,88.45,55753.0,59.1947,59.1947,59.188,59.1947,55753.0
2017-10-03 12:50:00,88.45,88.45,88.44,88.45,35145.0,59.1947,59.1947,59.188,59.1947,35145.0
2017-10-03 12:55:00,88.45,88.47,88.44,88.46,106314.0,59.1947,59.2081,59.188,59.2014,106314.0
2017-10-03 13:00:00,88.45,88.46,88.45,88.46,3594.0,59.1947,59.2014,59.1947,59.2014,3594.0
2017-10-03 13:05:00,88.46,88.46,88.45,88.46,16306.0,59.2014,59.2014,59.1947,59.2014,16306.0
2017-10-03 13:10:00,88.46,88.46,88.45,88.45,56279.0,59.2014,59.2014,59.1947,59.1947,56279.0
2017-10-03 13:15:00,88.45,88.46,88.45,88.45,24034.0,59.1947,59.2014,59.1947,59.1947,24034.0
2017-10-03 13:20:00,88.45,88.46,88.45,88.46,23405.0,59.1947,59.2014,59.1947,59.2014,23405.0
2017-10-03 13:25:00,88.46,88.46,88.45,88.46,32944.0,59.2014,59.2014,59.1947,59.2014,32944.0
2017-10-03 13:30:00,88.46,88.46,88.45,88.46,15361.0,59.2014,59.2014,59.1947,59.2014,15361.0
2017-10-03 13:35:00,88.46,88.46,88.45,88.46,13388.0,59.2014,59.2014,59.1947,59.2014,13388.0
2017-10-03 13:40:00,88.46,88.46,88.45,88.46,6304.0,59.2014,59.2014,59.1947,59.2014,6304.0
2017-10-03 13:45:00,88.46,88.47,88.45,88.47,32970.0,59.2014,59.2081,59.1947,59.2081,32970.0
2017-10-03 13:50:00,88.47,88.47,88.46,88.47,17151.0,59.2081,59.2081,59.2014,59.2081,17151.0
2017-10-03 13:55:00,88.47,88.47,88.46,88.47,52443.0,59.2081,59.2081,59.2014,59.2081,52443.0
2017-10-03 14:00:00,88.47,88.48,88.46,88.48,59382.0,59.2081,59.2148,59.2014,59.2148,59382.0
2017-10-03 14:05:00,88.48,88.48,88.47,88.48,30219.0,59.2148,59.2148,59.2081,59.2148,30219.0
2017-10-03 14:10:00,88.48,88.48,88.47,88.48,111250.0,59.2148,59.2148,59.2081,59.2148,111250.0
2017-10-03 14:15:00,88.48,88.48,88.47,88.48,48817.0,59.2148,59.2148,59.2081,59.2148,48817.0
2017-10-03 14:20:00,88.48,88.48,88.47,88.48,12534.0,59.2148,59.2148,59.2081,59.2148,12534.0
2017-10-03 14:25:00,88.48,88.48,88.47,88.48,24143.0,59.2148,59.2148,59.2081,59.2148,24143.0
2017-10-03 14:30:00,88.47,88.48,88.47,88.48,51740.0,59.2081,59.2148,59.2081,59.2148,51740.0
2017-10-03 14:35:00,88.48,88.49,88.47,88.48,33162.0,59.2148,59.2215,59.2081,59.2148,33162.0
2017-10-03 14:40:00,88.48,88.49,88.48,88.48,24166.0,59.2148,59.2215,59.2148,59.2148,24166.0
2017-10-03 14:45:00,88.48,88.49,88.48,88.48,34008.0,59.2148,59.2215,59.2148,59.2148,34008.0
2017-10-03 14:50:00,88.48,88.49,88.48,88.48,35752.0,59.2148,59.2215,59.2148,59.2148,35752.0
2017-10-03 14:55:00,88.48,88.49,88.48,88.49,65836.0,59.2148,59.2215,59.2148,59.2215,65836.0
2017-10-03 15:00:00,88.48,88.49,88.48,88.48,58910.0,59.2148,59.2215,59.2148,59.2148,58910.0
2017-10-03 15:05:00,88.48,88.49,88.48,88.48,50608.0,59.2148,59.2215,59.2148,59.2148,50608.0
2017-10-03 15:10:00,88.48,88.5,88.48,88.5,171646.0,59.2148,59.2282,59.2148,59.2282,171646.0
2017-10-03 15:15:00,88.49,88.5,88.48,88.5,107106.0,59.2215,59.2282,59.2148,59.2282,107106.0
2017-10-03 15:20:00,88.5,88.51,88.49,88.5,50637.0,59.2282,59.2349,59.2215,59.2282,50637.0
2017-10-03 15:25:00,88.51,88.51,88.49,88.5,46911.0,59.2349,59.2349,59.2215,59.2282,46911.0
2017-10-03 15:30:00,88.5,88.5,88.49,88.5,65973.0,59.2282,59.2282,59.2215,59.2282,65973.0
2017-10-03 15:35:00,88.5,88.52,88.49,88.52,213988.0,59.2282,59.2416,59.2215,59.2416,213988.0
2017-10-03 15:40:00,88.52,88.52,88.51,88.51,99640.0,59.2416,59.2416,59.2349,59.2349,99640.0
2017-10-03 15:45:00,88.51,88.52,88.51,88.52,80616.0,59.2349,59.2416,59.2349,59.2416,80616.0
2017-10-03 15:50:00,88.52,88.52,88.51,88.52,106527.0,59.2416,59.2416,59.2349,59.2416,106527.0
2017-10-03 15:55:00,88.52,88.52,88.49,88.5,399839.0,59.2416,59.2416,59.2215,59.2282,399839.0
2017-10-04 09:30:00,88.48,88.51,88.42,88.44,170894.0,59.2148,59.2349,59.1747,59.188,170894.0
2017-10-04 09:35:00,88.45,88.45,88.43,88.44,62215.0,59.1947,59.1947,59.1813,59.188,62215.0
2017-10-04 09:40:00,88.44,88.46,88.43,88.43,125850.0,59.188,59.2014,59.1813,59.1813,125850.0
2017-10-04 09:45:00,88.44,88.44,88.39,88.39,158572.0,59.188,59.188,59.1546,59.1546,158572.0
2017-10-04 09:50:00,88.39,88.41,88.37,88.4,195442.0,59.1546,59.168,59.1412,59.1613,195442.0
2017-10-04 09:55:00,88.4,88.42,88.39,88.42,68584.0,59.1613,59.1747,59.1546,59.1747,68584.0
2017-10-04 10:00:00,88.41,88.43,88.4,88.42,64103.0,59.168,59.1813,59.1613,59.1747,64103.0
2017-10-04 10:05:00,88.42,88.43,88.41,88.41,27290.0,59.1747,59.1813,59.168,59.168,27290.0
2017-10-04 10:10:00,88.41,88.41,88.39,88.4,116713.0,59.168,59.168,59.1546,59.1613,116713.0
2017-10-04 10:15:00,88.4,88.4,88.38,88.38,21703.0,59.1613,59.1613,59.1479,59.1479,21703.0
2017-10-04 10:20:00,88.39,88.42,88.38,88.42,23050.0,59.1546,59.1747,59.1479,59.1747,23050.0
2017-10-04 10:25:00,88.42,88.43,88.41,88.42,67886.0,59.1747,59.1813,59.168,59.1747,67886.0
2017-10-04 10:30:00,88.43,88.44,88.43,88.44,28124.0,59.1813,59.188,59.1813,59.188,28124.0
2017-10-04 10:35:00,88.44,88.44,88.43,88.43,11762.0,59.188,59.188,59.1813,59.1813,11762.0
2017-10-04 10:40:00,88.43,88.44,88.42,88.44,6273.0,59.1813,59.188,59.1747,59.188,6273.0
2017-10-04 10:45:00,88.44,88.44,88.43,88.44,23186.0,59.188,59.188,59.1813,59.188,23186.0
2017-10-04 10:50:00,88.44,88.44,88.42,88.43,14879.0,59.188,59.188,59.1747,59.1813,14879.0
2017-10-04 10:55:00,88.42,88.43,88.42,88.42,38668.0,59.1747,59.1813,59.1747,59.1747,38668.0
2017-10-04 11:00:00,88.43,88.43,88.42,88.42,8843.0,59.1813,59.1813,59.1747,59.1747,8843.0
2017-10-04 11:05:00,88.42,88.44,88.42,88.44,71136.0,59.1747,59.188,59.1747,59.188,71136.0
2017-10-04 11:10:00,88.44,88.44,88.43,88.44,8431.0,59.188,59.188,59.1813,59.188,8431.0
2017-10-04 11:15:00,88.44,88.44,88.43,88.43,7896.0,59.188,59.188,59.1813,59.1813,7896.0
2017-10-04 11:20:00,88.43,88.44,88.42,88.42,36144.0,59.1813,59.188,59.1747,59.1747,36144.0
2017-10-04 11:25:00,88.42,88.43,88.42,88.43,95702.0,59.1747,59.1813,59.1747,59.1813,95702.0
2017-10-04 11:30:00,88.43,88.45,88.42,88.43,103493.0,59.1813,59.1947,59.1747,59.1813,103493.0
2017-10-04 11:35:00,88.43,88.43,88.42,88.43,16212.0,59.1813,59.1813,59.1747,59.1813,16212.0
2017-10-04 11:40:00,88.43,88.43,88.42,88.43,19511.0,59.1813,59.1813,59.1747,59.1813,19511.0
2017-10-04 11:45:00,88.43,88.43,88.42,88.42,25962.0,59.1813,59.1813,59.1747,59.1747,25962.0
2017-10-04 11:50:00,88.42,88.44,88.42,88.44,55032.0,59.1747,59.188,59.1747,59.188,55032.0
2017-10-04 11:55:00,88.43,88.44,88.43,88.44,18827.0,59.1813,59.188,59.1813,59.188,18827.0
2017-10-04 12:00:00,88.44,88.44,88.43,88.44,10386.0,59.188,59.188,59.1813,59.188,10386.0
2017-10-04 12:05:00,88.44,88.45,88.43,88.45,24279.0,59.188,59.1947,59.1813,59.1947,24279.0
2017-10-04 12:10:00,88.45,88.45,88.44,88.45,11287.0,59.1947,59.1947,59.188,59.1947,11287.0
2017-10-04 12:15:00,88.45,88.45,88.44,88.45,46078.0,59.1947,59.1947,59.188,59.1947,46078.0
2017-10-04 12:20:00,88.45,88.45,88.44,88.45,43992.0,59.1947,59.1947,59.188,59.1947,43992.0
2017-10-04 12:25:00,88.45,88.45,88.44,88.45,3213.0,59.1947,59.1947,59.188,59.1947,3213.0
2017-10-04 12:30:00,88.45,88.45,88.44,88.45,14396.0,59.1947,59.1947,59.188,59.1947,14396.0
2017-10-04 12:35:00,88.45,88.45,88.44,88.45,14700.0,59.1947,59.1947,59.188,59.1947,14700.0
2017-10-04 12:40:00,88.45,88.45,88.43,88.44,56036.0,59.1947,59.1947,59.1813,59.188,56036.0
2017-10-04 12:45:00,88.44,88.44,88.4,88.41,107340.0,59.188,59.188,59.1613,59.168,107340.0
2017-10-04 12:50:00,88.4,88.42,88.4,88.42,12575.0,59.1613,59.1747,59.1613,59.1747,12575.0
2017-10-04 12:55:00,88.42,88.42,88.4,88.41,131823.0,59.1747,59.1747,59.1613,59.168,131823.0
2017-10-04 13:00:00,88.41,88.42,88.41,88.41,32075.0,59.168,59.1747,59.168,59.168,32075.0
2017-10-04 13:05:00,88.41,88.42,88.41,88.42,118602.0,59.168,59.1747,59.168,59.1747,118602.0
2017-10-04 13:10:00,88.42,88.42,88.41,88.42,10113.0,59.1747,59.1747,59.168,59.1747,10113.0
2017-10-04 13:15:00,88.42,88.42,88.41,88.42,11910.0,59.1747,59.1747,59.168,59.1747,11910.0
2017-10-04 13:20:00,88.42,88.42,88.41,88.41,22250.0,59.1747,59.1747,59.168,59.168,22250.0
2017-10-04 13:25:00,88.42,88.42,88.39,88.4,41297.0,59.1747,59.1747,59.1546,59.1613,41297.0
2017-10-04 13:30:00,88.39,88.4,88.39,88.4,6107.0,59.1546,59.1613,59.1546,59.1613,6107.0
2017-10-04 13:35:00,88.39,88.4,88.37,88.39,116489.0,59.1546,59.1613,59.1412,59.1546,116489.0
2017-10-04 13:40:00,88.39,88.39,88.37,88.39,120685.0,59.1546,59.1546,59.1412,59.1546,120685.0
2017-10-04 13:45:00,88.39,88.39,88.38,88.39,49380.0,59.1546,59.1546,59.1479,59.1546,49380.0
2017-10-04 13:50:00,88.39,88.41,88.38,88.4,49416.0,59.1546,59.168,59.1479,59.1613,49416.0
2017-10-04 13:55:00,88.4,88.41,88.4,88.41,16936.0,59.1613,59.168,59.1613,59.168,16936.0
2017-10-04 14:00:00,88.41,88.41,88.4,88.41,10024.0,59.168,59.168,59.1613,59.168,10024.0
2017-10-04 14:05:00,88.41,88.41,88.4,88.41,32502.0,59.168,59.168,59.1613,59.168,32502.0
2017-10-04 14:10:00,88.41,88.41,88.4,88.41,5006.0,59.168,59.168,59.1613,59.168,5006.0
2017-10-04 14:15:00,88.41,88.42,88.4,88.42,23028.0,59.168,59.1747,59.1613,59.1747,23028.0
2017-10-04 14:20:00,88.42,88.42,88.41,88.42,14280.0,59.1747,59.1747,59.168,59.1747,14280.0
2017-10-04 14:25:00,88.42,88.42,88.41,88.42,9864.0,59.1747,59.1747,59.168,59.1747,9864.0
2017-10-04 14:30:00,88.42,88.42,88.41,88.42,11267.0,59.1747,59.1747,59.168,59.1747,11267.0
2017-10-04 14:35:00,88.42,88.42,88.41,88.42,13392.0,59.1747,59.1747,59.168,59.1747,13392.0
2017-10-04 14:40:00,88.41,88.42,88.4,88.4,67791.0,59.168,59.1747,59.1613,59.1613,67791.0
2017-10-04 14:45:00,88.41,88.41,88.4,88.41,20311.0,59.168,59.168,59.1613,59.168,20311.0
2017-10-04 14:50:00,88.41,88.41,88.4,88.41,25838.0,59.168,59.168,59.1613,59.168,25838.0
2017-10-04 14:55:00,88.41,88.41,88.4,88.41,33129.0,59.168,59.168,59.1613,59.168,33129.0
2017-10-04 15:00:00,88.41,88.42,88.4,88.42,24370.0,59.168,59.1747,59.1613,59.1747,24370.0
2017-10-04 15:05:00,88.42,88.42,88.41,88.42,19828.0,59.1747,59.1747,59.168,59.1747,19828.0
2017-10-04 15:10:00,88.42,88.42,88.41,88.42,14194.0,59.1747,59.1747,59.168,59.1747,14194.0
2017-10-04 15:15:00,88.42,88.42,88.41,88.42,209710.0,59.1747,59.1747,59.168,59.1747,209710.0
2017-10-04 15:20:00,88.42,88.42,88.41,88.42,167847.0,59.1747,59.1747,59.168,59.1747,167847.0
2017-10-04 15:25:00,88.42,88.42,88.4,88.42,107766.0,59.1747,59.1747,59.1613,59.1747,107766.0
2017-10-04 15:30:00,88.42,88.42,88.4,88.41,52683.0,59.1747,59.1747,59.1613,59.168,52683.0
2017-10-04 15:35:00,88.41,88.42,88.4,88.42,61220.0,59.168,59.1747,59.1613,59.1747,61220.0
2017-10-04 15:40:00,88.42,88.42,88.41,88.42,75349.0,59.1747,59.1747,59.168,59.1747,75349.0
2017-10-04 15:45:00,88.41,88.42,88.4,88.42,99392.0,59.168,59.1747,59.1613,59.1747,99392.0
2017-10-04 15:50:00,88.42,88.42,88.4,88.4,118818.0,59.1747,59.1747,59.1613,59.1613,118818.0
2017-10-04 15:55:00,88.41,88.42,88.4,88.41,314014.0,59.168,59.1747,59.1613,59.168,314014.0
2017-10-05 09:30:00,88.41,88.44,88.41,88.44,42531.0,59.168,59.188,59.168,59.188,42531.0
2017-10-05 09:35:00,88.44,88.45,88.43,88.44,10218.0,59.188,59.1947,59.1813,59.188,10218.0
2017-10-05 09:40:00,88.44,88.46,88.44,88.46,84541.0,59.188,59.2014,59.188,59.2014,84541.0
2017-10-05 09:45:00,88.46,88.47,88.43,88.45,65685.0,59.2014,59.2081,59.1813,59.1947,65685.0
2017-10-05 09:50:00,88.45,88.46,88.44,88.46,60507.0,59.1947,59.2014,59.188,59.2014,60507.0
2017-10-05 09:55:00,88.46,88.46,88.43,88.44,20011.0,59.2014,59.2014,59.1813,59.188,20011.0
2017-10-05 10:00:00,88.44,88.45,88.42,88.43,58578.0,59.188,59.1947,59.1747,59.1813,58578.0
2017-10-05 10:05:00,88.44,88.44,88.43,88.44,14061.0,59.188,59.188,59.1813,59.188,14061.0
2017-10-05 10:10:00,88.44,88.46,88.43,88.44,41926.0,59.188,59.2014,59.1813,59.188,41926.0
2017-10-05 10:15:00,88.45,88.46,88.44,88.46,5107.0,59.1947,59.2014,59.188,59.2014,5107.0
2017-10-05 10:20:00,88.45,88.46,88.45,88.45,33037.0,59.1947,59.2014,59.1947,59.1947,33037.0
2017-10-05 10:25:00,88.45,88.46,88.45,88.45,24754.0,59.1947,59.2014,59.1947,59.1947,24754.0
2017-10-05 10:30:00,88.45,88.47,88.45,88.47,28216.0,59.1947,59.2081,59.1947,59.2081,28216.0
2017-10-05 10:35:00,88.47,88.47,88.45,88.45,19593.0,59.2081,59.2081,59.1947,59.1947,19593.0
2017-10-05 10:40:00,88.45,88.46,88.45,88.45,3580.0,59.1947,59.2014,59.1947,59.1947,3580.0
2017-10-05 10:45:00,88.46,88.47,88.45,88.45,22057.0,59.2014,59.2081,59.1947,59.1947,22057.0
2017-10-05 10:50:00,88.45,88.46,88.45,88.46,9365.0,59.1947,59.2014,59.1947,59.2014,9365.0
2017-10-05 10:55:00,88.45,88.46,88.45,88.45,5128.0,59.1947,59.2014,59.1947,59.1947,5128.0
2017-10-05 11:00:00,88.45,88.47,88.45,88.46,26408.0,59.1947,59.2081,59.1947,59.2014,26408.0
2017-10-05 11:05:00,88.46,88.47,88.45,88.46,117488.0,59.2014,59.2081,59.1947,59.2014,117488.0
2017-10-05 11:10:00,88.47,88.47,88.45,88.46,19881.0,59.2081,59.2081,59.1947,59.2014,19881.0
2017-10-05 11:15:00,88.45,88.46,88.45,88.45,9194.0,59.1947,59.2014,59.1947,59.1947,9194.0
2017-10-05 11:20:00,88.45,88.47,88.45,88.45,55903.0,59.1947,59.2081,59.1947,59.1947,55903.0
2017-10-05 11:25:00,88.46,88.46,88.45,88.45,90989.0,59.2014,59.2014,59.1947,59.1947,90989.0
2017-10-05 11:30:00,88.45,88.47,88.45,88.47,58760.0,59.1947,59.2081,59.1947,59.2081,58760.0
2017-10-05 11:35:00,88.47,88.47,88.46,88.46,5404.0,59.2081,59.2081,59.2014,59.2014,5404.0
2017-10-05 11:40:00,88.47,88.48,88.46,88.48,92939.0,59.2081,59.2148,59.2014,59.2148,92939.0
2017-10-05 11:45:00,88.48,88.48,88.47,88.48,56906.0,59.2148,59.2148,59.2081,59.2148,56906.0
2017-10-05 11:50:00,88.48,88.49,88.48,88.48,21126.0,59.2148,59.2215,59.2148,59.2148,21126.0
2017-10-05 11:55:00,88.49,88.5,88.48,88.5,51282.0,59.2215,59.2282,59.2148,59.2282,51282.0
2017-10-05 12:00:00,88.49,88.5,88.49,88.5,6303.0,59.2215,59.2282,59.2215,59.2282,6303.0
2017-10-05 12:05:00,88.5,88.5,88.49,88.5,17340.0,59.2282,59.2282,59.2215,59.2282,17340.0
2017-10-05 12:10:00,88.49,88.5,88.48,88.48,60326.0,59.2215,59.2282,59.2148,59.2148,60326.0
2017-10-05 12:15:00,88.48,88.5,88.48,88.5,25172.0,59.2148,59.2282,59.2148,59.2282,25172.0
2017-10-05 12:20:00,88.5,88.5,88.49,88.5,65889.0,59.2282,59.2282,59.2215,59.2282,65889.0
2017-10-05 12:25:00,88.49,88.5,88.49,88.5,15214.0,59.2215,59.2282,59.2215,59.2282,15214.0
2017-10-05 12:30:00,88.5,88.5,88.48,88.48,16197.0,59.2282,59.2282,59.2148,59.2148,16197.0
2017-10-05 12:35:00,88.48,88.49,88.48,88.49,8124.0,59.2148,59.2215,59.2148,59.2215,8124.0
2017-10-05 12:40:00,88.48,88.49,88.48,88.48,4789.0,59.2148,59.2215,59.2148,59.2148,4789.0
2017-10-05 12:45:00,88.49,88.49,88.48,88.48,21155.0,59.2215,59.2215,59.2148,59.2148,21155.0
2017-10-05 12:50:00,88.48,88.49,88.48,88.48,8098.0,59.2148,59.2215,59.2148,59.2148,8098.0
2017-10-05 12:55:00,88.48,88.49,88.48,88.48,7705.0,59.2148,59.2215,59.2148,59.2148,7705.0
2017-10-05 13:00:00,88.48,88.49,88.48,88.48,7987.0,59.2148,59.2215,59.2148,59.2148,7987.0
2017-10-05 13:05:00,88.48,88.49,88.48,88.48,33422.0,59.2148,59.2215,59.2148,59.2148,33422.0
2017-10-05 13:10:00,88.48,88.49,88.48,88.48,4430.0,59.2148,59.2215,59.2148,59.2148,4430.0
2017-10-05 13:15:00,88.48,88.49,88.48,88.48,3912.0,59.2148,59.2215,59.2148,59.2148,3912.0
2017-10-05 13:20:00,88.48,88.49,88.48,88.48,5469.0,59.2148,59.2215,59.2148,59.2148,5469.0
2017-10-05 13:25:00,88.48,88.49,88.48,88.48,5687.0,59.2148,59.2215,59.2148,59.2148,5687.0
2017-10-05 13:30:00,88.48,88.49,88.48,88.48,8846.0,59.2148,59.2215,59.2148,59.2148,8846.0
2017-10-05 13:35:00,88.48,88.49,88.48,88.48,6186.0,59.2148,59.2215,59.2148,59.2148,6186.0
2017-10-05 13:40:00,88.48,88.49,88.47,88.48,19659.0,59.2148,59.2215,59.2081,59.2148,19659.0
2017-10-05 13:45:00,88.48,88.48,88.47,88.48,9358.0,59.2148,59.2148,59.2081,59.2148,9358.0
2017-10-05 13:50:00,88.48,88.5,88.47,88.48,222860.0,59.2148,59.2282,59.2081,59.2148,222860.0
2017-10-05 13:55:00,88.48,88.48,88.47,88.48,13342.0,59.2148,59.2148,59.2081,59.2148,13342.0
2017-10-05 14:00:00,88.48,88.49,88.47,88.49,19688.0,59.2148,59.2215,59.2081,59.2215,19688.0
2017-10-05 14:05:00,88.48,88.5,88.48,88.5,104942.0,59.2148,59.2282,59.2148,59.2282,104942.0
2017-10-05 14:10:00,88.5,88.5,88.49,88.5,160952.0,59.2282,59.2282,59.2215,59.2282,160952.0
2017-10-05 14:15:00,88.49,88.51,88.49,88.5,204548.0,59.2215,59.2349,59.2215,59.2282,204548.0
2017-10-05 14:20:00,88.5,88.51,88.5,88.51,21111.0,59.2282,59.2349,59.2282,59.2349,21111.0
2017-10-05 14:25:00,88.51,88.51,88.49,88.5,35337.0,59.2349,59.2349,59.2215,59.2282,35337.0
2017-10-05 14:30:00,88.5,88.5,88.49,88.5,5407.0,59.2282,59.2282,59.2215,59.2282,5407.0
2017-10-05 14:35:00,88.5,88.5,88.49,88.5,4038.0,59.2282,59.2282,59.2215,59.2282,4038.0
2017-10-05 14:40:00,88.5,88.5,88.49,88.5,4309.0,59.2282,59.2282,59.2215,59.2282,4309.0
2017-10-05 14:45:00,88.5,88.51,88.49,88.51,139318.0,59.2282,59.2349,59.2215,59.2349,139318.0
2017-10-05 14:50:00,88.51,88.51,88.5,88.51,18156.0,59.2349,59.2349,59.2282,59.2349,18156.0
2017-10-05 14:55:00,88.51,88.51,88.5,88.5,6517.0,59.2349,59.2349,59.2282,59.2282,6517.0
2017-10-05 15:00:00,88.51,88.51,88.5,88.51,14952.0,59.2349,59.2349,59.2282,59.2349,14952.0
2017-10-05 15:05:00,88.5,88.51,88.5,88.5,43634.0,59.2282,59.2349,59.2282,59.2282,43634.0
2017-10-05 15:10:00,88.51,88.51,88.5,88.5,32041.0,59.2349,59.2349,59.2282,59.2282,32041.0
2017-10-05 15:15:00,88.51,88.51,88.5,88.51,7312.0,59.2349,59.2349,59.2282,59.2349,7312.0
2017-10-05 15:20:00,88.5,88.51,88.5,88.51,12123.0,59.2282,59.2349,59.2282,59.2349,12123.0
2017-10-05 15:25:00,88.51,88.51,88.5,88.5,30460.0,59.2349,59.2349,59.2282,59.2282,30460.0
2017-10-05 15:30:00,88.5,88.5,88.49,88.49,82629.0,59.2282,59.2282,59.2215,59.2215,82629.0
2017-10-05 15:35:00,88.49,88.5,88.49,88.49,32441.0,59.2215,59.2282,59.2215,59.2215,32441.0
2017-10-05 15:40:00,88.49,88.5,88.49,88.5,7513.0,59.2215,59.2282,59.2215,59.2282,7513.0
2017-10-05 15:45:00,88.49,88.5,88.49,88.49,55005.0,59.2215,59.2282,59.2215,59.2215,55005.0
2017-10-05 15:50:00,88.5,88.51,88.49,88.5,56894.0,59.2282,59.2349,59.2215,59.2282,56894.0
2017-10-05 15:55:00,88.5,88.53,88.5,88.52,572938.0,59.2282,59.2483,59.2282,59.2416,572938.0
2017-10-06 09:30:00,88.45,88.45,88.4,88.42,174033.0,59.1947,59.1947,59.1613,59.1747,174033.0
2017-10-06 09:35:00,88.42,88.43,88.4,88.41,70003.0,59.1747,59.1813,59.1613,59.168,70003.0
2017-10-06 09:40:00,88.42,88.45,88.41,88.43,149427.0,59.1747,59.1947,59.168,59.1813,149427.0
2017-10-06 09:45:00,88.43,88.44,88.41,88.41,32795.0,59.1813,59.188,59.168,59.168,32795.0
2017-10-06 09:50:00,88.41,88.42,88.41,88.42,16359.0,59.168,59.1747,59.168,59.1747,16359.0
2017-10-06 09:55:00,88.42,88.42,88.41,88.41,16684.0,59.1747,59.1747,59.168,59.168,16684.0
2017-10-06 10:00:00,88.41,88.43,88.41,88.42,39183.0,59.168,59.1813,59.168,59.1747,39183.0
2017-10-06 10:05:00,88.42,88.43,88.42,88.42,13979.0,59.1747,59.1813,59.1747,59.1747,13979.0
2017-10-06 10:10:00,88.42,88.43,88.42,88.42,51786.0,59.1747,59.1813,59.1747,59.1747,51786.0
2017-10-06 10:15:00,88.42,88.43,88.38,88.39,105237.0,59.1747,59.1813,59.1479,59.1546,105237.0
2017-10-06 10:20:00,88.39,88.4,88.36,88.4,193486.0,59.1546,59.1613,59.1345,59.1613,193486.0
2017-10-06 10:25:00,88.4,88.41,88.39,88.4,38003.0,59.1613,59.168,59.1546,59.1613,38003.0
2017-10-06 10:30:00,88.41,88.41,88.39,88.4,30277.0,59.168,59.168,59.1546,59.1613,30277.0
2017-10-06 10:35:00,88.4,88.4,88.37,88.38,80594.0,59.1613,59.1613,59.1412,59.1479,80594.0
2017-10-06 10:40:00,88.38,88.39,88.38,88.39,24370.0,59.1479,59.1546,59.1479,59.1546,24370.0
2017-10-06 10:45:00,88.39,88.4,88.39,88.4,23341.0,59.1546,59.1613,59.1546,59.1613,23341.0
2017-10-06 10:50:00,88.4,88.4,88.38,88.39,78082.0,59.1613,59.1613,59.1479,59.1546,78082.0
2017-10-06 10:55:00,88.39,88.39,88.35,88.38,139897.0,59.1546,59.1546,59.1278,59.1479,139897.0
2017-10-06 11:00:00,88.38,88.38,88.37,88.37,15941.0,59.1479,59.1479,59.1412,59.1412,15941.0
2017-10-06 11:05:00,88.38,88.38,88.37,88.38,9598.0,59.1479,59.1479,59.1412,59.1479,9598.0
2017-10-06 11:10:00,88.38,88.38,88.37,88.38,5001.0,59.1479,59.1479,59.1412,59.1479,5001.0
2017-10-06 11:15:00,88.38,88.39,88.37,88.39,43870.0,59.1479,59.1546,59.1412,59.1546,43870.0
2017-10-06 11:20:00,88.39,88.42,88.38,88.42,193637.0,59.1546,59.1747,59.1479,59.1747,193637.0
2017-10-06 11:25:00,88.42,88.42,88.41,88.42,26434.0,59.1747,59.1747,59.168,59.1747,26434.0
2017-10-06 11:30:00,88.42,88.42,88.41,88.42,119866.0,59.1747,59.1747,59.168,59.1747,119866.0
2017-10-06 11:35:00,88.42,88.42,88.41,88.42,43994.0,59.1747,59.1747,59.168,59.1747,43994.0
2017-10-06 11:40:00,88.42,88.42,88.39,88.4,264755.0,59.1747,59.1747,59.1546,59.1613,264755.0
2017-10-06 11:45:00,88.4,88.41,88.39,88.41,18119.0,59.1613,59.168,59.1546,59.168,18119.0
2017-10-06 11:50:00,88.4,88.41,88.4,88.41,15870.0,59.1613,59.168,59.1613,59.168,15870.0
2017-10-06 11:55:00,88.41,88.41,88.4,88.4,12810.0,59.168,59.168,59.1613,59.1613,12810.0
2017-10-06 12:00:00,88.41,88.41,88.38,88.39,43161.0,59.168,59.168,59.1479,59.1546,43161.0
2017-10-06 12:05:00,88.39,88.41,88.38,88.41,41785.0,59.1546,59.168,59.1479,59.168,41785.0
2017-10-06 12:10:00,88.4,88.41,88.37,88.39,52165.0,59.1613,59.168,59.1412,59.1546,52165.0
2017-10-06 12:15:00,88.38,88.39,88.37,88.38,11866.0,59.1479,59.1546,59.1412,59.1479,11866.0
2017-10-06 12:20:00,88.38,88.38,88.37,88.38,8473.0,59.1479,59.1479,59.1412,59.1479,8473.0
2017-10-06 12:25:00,88.38,88.38,88.37,88.38,31471.0,59.1479,59.1479,59.1412,59.1479,31471.0
2017-10-06 12:30:00,88.38,88.39,88.37,88.39,50872.0,59.1479,59.1546,59.1412,59.1546,50872.0
2017-10-06 12:35:00,88.38,88.39,88.38,88.38,25526.0,59.1479,59.1546,59.1479,59.1479,25526.0
2017-10-06 12:40:00,88.39,88.39,88.38,88.39,10609.0,59.1546,59.1546,59.1479,59.1546,10609.0
2017-10-06 12:45:00,88.38,88.39,88.38,88.39,11603.0,59.1479,59.1546,59.1479,59.1546,11603.0
2017-10-06 12:50:00,88.39,88.4,88.38,88.4,76991.0,59.1546,59.1613,59.1479,59.1613,76991.0
2017-10-06 12:55:00,88.4,88.4,88.39,88.39,29630.0,59.1613,59.1613,59.1546,59.1546,29630.0
2017-10-06 13:00:00,88.4,88.4,88.38,88.39,80674.0,59.1613,59.1613,59.1479,59.1546,80674.0
2017-10-06 13:05:00,88.38,88.39,88.38,88.39,33421.0,59.1479,59.1546,59.1479,59.1546,33421.0
2017-10-06 13:10:00,88.39,88.4,88.38,88.4,37920.0,59.1546,59.1613,59.1479,59.1613,37920.0
2017-10-06 13:15:00,88.4,88.4,88.39,88.4,17852.0,59.1613,59.1613,59.1546,59.1613,17852.0
2017-10-06 13:20:00,88.4,88.4,88.39,88.4,18051.0,59.1613,59.1613,59.1546,59.1613,18051.0
2017-10-06 13:25:00,88.4,88.4,88.39,88.4,18155.0,59.1613,59.1613,59.1546,59.1613,18155.0
2017-10-06 13:30:00,88.4,88.4,88.38,88.39,29940.0,59.1613,59.1613,59.1479,59.1546,29940.0
2017-10-06 13:35:00,88.39,88.39,88.38,88.39,18962.0,59.1546,59.1546,59.1479,59.1546,18962.0
2017-10-06 13:40:00,88.39,88.39,88.38,88.39,5810.0,59.1546,59.1546,59.1479,59.1546,5810.0
2017-10-06 13:45:00,88.39,88.41,88.38,88.41,150201.0,59.1546,59.168,59.1479,59.168,150201.0
2017-10-06 13:50:00,88.41,88.41,88.4,88.41,129137.0,59.168,59.168,59.1613,59.168,129137.0
2017-10-06 13:55:00,88.41,88.41,88.4,88.41,12978.0,59.168,59.168,59.1613,59.168,12978.0
2017-10-06 14:00:00,88.41,88.41,88.4,88.41,8961.0,59.168,59.168,59.1613,59.168,8961.0
2017-10-06 14:05:00,88.41,88.42,88.4,88.41,61064.0,59.168,59.1747,59.1613,59.168,61064.0
2017-10-06 14:10:00,88.42,88.42,88.4,88.4,27364.0,59.1747,59.1747,59.1613,59.1613,27364.0
2017-10-06 14:15:00,88.41,88.41,88.4,88.41,17019.0,59.168,59.168,59.1613,59.168,17019.0
2017-10-06 14:20:00,88.41,88.41,88.4,88.4,10422.0,59.168,59.168,59.1613,59.1613,10422.0
2017-10-06 14:25:00,88.41,88.41,88.4,88.41,19724.0,59.168,59.168,59.1613,59.168,19724.0
2017-10-06 14:30:00,88.41,88.41,88.4,88.41,11317.0,59.168,59.168,59.1613,59.168,11317.0
2017-10-06 14:35:00,88.41,88.42,88.4,88.42,17311.0,59.168,59.1747,59.1613,59.1747,17311.0
2017-10-06 14:40:00,88.42,88.42,88.41,88.42,29848.0,59.1747,59.1747,59.168,59.1747,29848.0
2017-10-06 14:45:00,88.42,88.43,88.41,88.43,20193.0,59.1747,59.1813,59.168,59.1813,20193.0
2017-10-06 14:50:00,88.43,88.44,88.42,88.44,30518.0,59.1813,59.188,59.1747,59.188,30518.0
2017-10-06 14:55:00,88.44,88.44,88.43,88.44,16817.0,59.188,59.188,59.1813,59.188,16817.0
2017-10-06 15:00:00,88.44,88.44,88.43,88.43,38752.0,59.188,59.188,59.1813,59.1813,38752.0
2017-10-06 15:05:00,88.44,88.44,88.43,88.44,35086.0,59.188,59.188,59.1813,59.188,35086.0
2017-10-06 15:10:00,88.44,88.45,88.44,88.45,57012.0,59.188,59.1947,59.188,59.1947,57012.0
2017-10-06 15:15:00,88.45,88.46,88.44,88.45,90476.0,59.1947,59.2014,59.188,59.1947,90476.0
2017-10-06 15:20:00,88.45,88.45,88.44,88.45,23423.0,59.1947,59.1947,59.188,59.1947,23423.0
2017-10-06 15:25:00,88.45,88.45,88.44,88.45,96304.0,59.1947,59.1947,59.188,59.1947,96304.0
2017-10-06 15:30:00,88.45,88.45,88.44,88.45,26301.0,59.1947,59.1947,59.188,59.1947,26301.0
2017-10-06 15:35:00,88.45,88.48,88.44,88.48,109301.0,59.1947,59.2148,59.188,59.2148,109301.0
2017-10-06 15:40:00,88.48,88.49,88.47,88.48,115236.0,59.2148,59.2215,59.2081,59.2148,115236.0
2017-10-06 15:45:00,88.47,88.48,88.43,88.44,96970.0,59.2081,59.2148,59.1813,59.188,96970.0
2017-10-06 15:50:00,88.44,88.45,88.43,88.45,53825.0,59.188,59.1947,59.1813,59.1947,53825.0
2017-10-06 15:55:00,88.45,88.45,88.4,88.4,718437.0,59.1947,59.1947,59.1613,59.1613,718437.0
2017-10-09 09:30:00,88.44,88.47,88.4,88.47,82408.0,59.188,59.2081,59.1613,59.2081,82408.0
2017-10-09 09:35:00,88.47,88.47,88.45,88.45,9585.0,59.2081,59.2081,59.1947,59.1947,9585.0
2017-10-09 09:40:00,88.46,88.46,88.44,88.45,14001.0,59.2014,59.2014,59.188,59.1947,14001.0
2017-10-09 09:45:00,88.44,88.45,88.42,88.43,7185.0,59.188,59.1947,59.1747,59.1813,7185.0
2017-10-09 09:50:00,88.43,88.43,88.42,88.42,7048.0,59.1813,59.1813,59.1747,59.1747,7048.0
2017-10-09 09:55:00,88.42,88.42,88.4,88.41,52166.0,59.1747,59.1747,59.1613,59.168,52166.0
2017-10-09 10:00:00,88.42,88.42,88.4,88.41,15996.0,59.1747,59.1747,59.1613,59.168,15996.0
2017-10-09 10:05:00,88.41,88.42,88.4,88.42,14767.0,59.168,59.1747,59.1613,59.1747,14767.0
2017-10-09 10:10:00,88.42,88.42,88.39,88.41,20590.0,59.1747,59.1747,59.1546,59.168,20590.0
2017-10-09 10:15:00,88.4,88.43,88.4,88.41,132004.0,59.1613,59.1813,59.1613,59.168,132004.0
2017-10-09 10:20:00,88.42,88.42,88.41,88.42,6162.0,59.1747,59.1747,59.168,59.1747,6162.0
2017-10-09 10:25:00,88.41,88.42,88.4,88.41,24953.0,59.168,59.1747,59.1613,59.168,24953.0
2017-10-09 10:30:00,88.42,88.42,88.39,88.4,54363.0,59.1747,59.1747,59.1546,59.1613,54363.0
2017-10-09 10:35:00,88.4,88.41,88.39,88.41,9129.0,59.1613,59.168,59.1546,59.168,9129.0
2017-10-09 10:40:00,88.4,88.41,88.39,88.39,8069.0,59.1613,59.168,59.1546,59.1546,8069.0
2017-10-09 10:45:00,88.39,88.4,88.39,88.39,8000.0,59.1546,59.1613,59.1546,59.1546,8000.0
2017-10-09 10:50:00,88.39,88.4,88.39,88.39,7347.0,59.1546,59.1613,59.1546,59.1546,7347.0
2017-10-09 10:55:00,88.39,88.41,88.39,88.4,16012.0,59.1546,59.168,59.1546,59.1613,16012.0
2017-10-09 11:00:00,88.4,88.41,88.4,88.4,14769.0,59.1613,59.168,59.1613,59.1613,14769.0
2017-10-09 11:05:00,88.4,88.4,88.39,88.39,17220.0,59.1613,59.1613,59.1546,59.1546,17220.0
2017-10-09 11:10:00,88.4,88.4,88.39,88.4,6202.0,59.1613,59.1613,59.1546,59.1613,6202.0
2017-10-09 11:15:00,88.4,88.41,88.39,88.4,7343.0,59.1613,59.168,59.1546,59.1613,7343.0
2017-10-09 11:20:00,88.41,88.41,88.4,88.4,8538.0,59.168,59.168,59.1613,59.1613,8538.0
2017-10-09 11:25:00,88.41,88.42,88.4,88.41,24246.0,59.168,59.1747,59.1613,59.168,24246.0
2017-10-09 11:30:00,88.42,88.42,88.41,88.42,16603.0,59.1747,59.1747,59.168,59.1747,16603.0
2017-10-09 11:35:00,88.42,88.42,88.41,88.42,9715.0,59.1747,59.1747,59.168,59.1747,9715.0
2017-10-09 11:40:00,88.42,88.42,88.41,88.41,7439.0,59.1747,59.1747,59.168,59.168,7439.0
2017-10-09 11:45:00,88.42,88.42,88.41,88.42,17757.0,59.1747,59.1747,59.168,59.1747,17757.0
2017-10-09 11:50:00,88.42,88.42,88.41,88.42,3811.0,59.1747,59.1747,59.168,59.1747,3811.0
2017-10-09 11:55:00,88.42,88.43,88.42,88.43,12605.0,59.1747,59.1813,59.1747,59.1813,12605.0
2017-10-09 12:00:00,88.43,88.43,88.42,88.43,3911.0,59.1813,59.1813,59.1747,59.1813,3911.0
2017-10-09 12:05:00,88.42,88.43,88.42,88.42,2643.0,59.1747,59.1813,59.1747,59.1747,2643.0
2017-10-09 12:10:00,88.42,88.43,88.42,88.42,6288.0,59.1747,59.1813,59.1747,59.1747,6288.0
2017-10-09 12:15:00,88.43,88.43,88.42,88.42,4004.0,59.1813,59.1813,59.1747,59.1747,4004.0
2017-10-09 12:20:00,88.42,88.43,88.42,88.42,2179.0,59.1747,59.1813,59.1747,59.1747,2179.0
2017-10-09 12:25:00,88.43,88.43,88.42,88.42,3842.0,59.1813,59.1813,59.1747,59.1747,3842.0
2017-10-09 12:30:00,88.42,88.43,88.42,88.43,2520.0,59.1747,59.1813,59.1747,59.1813,2520.0
2017-10-09 12:35:00,88.42,88.43,88.42,88.42,24548.0,59.1747,59.1813,59.1747,59.1747,24548.0
2017-10-09 12:40:00,88.42,88.43,88.42,88.42,5347.0,59.1747,59.1813,59.1747,59.1747,5347.0
2017-10-09 12:45:00,88.42,88.43,88.42,88.42,3538.0,59.1747,59.1813,59.1747,59.1747,3538.0
2017-10-09 12:50:00,88.42,88.43,88.42,88.42,7803.0,59.1747,59.1813,59.1747,59.1747,7803.0
2017-10-09 12:55:00,88.43,88.43,88.42,88.42,4781.0,59.1813,59.1813,59.1747,59.1747,4781.0
2017-10-09 13:00:00,88.42,88.43,88.42,88.42,5461.0,59.1747,59.1813,59.1747,59.1747,5461.0
2017-10-09 13:05:00,88.42,88.43,88.42,88.42,5866.0,59.1747,59.1813,59.1747,59.1747,5866.0
2017-10-09 13:10:00,88.43,88.43,88.42,88.42,4680.0,59.1813,59.1813,59.1747,59.1747,4680.0
2017-10-09 13:15:00,88.43,88.43,88.42,88.43,4716.0,59.1813,59.1813,59.1747,59.1813,4716.0
2017-10-09 13:20:00,88.43,88.43,88.42,88.42,6022.0,59.1813,59.1813,59.1747,59.1747,6022.0
2017-10-09 13:25:00,88.42,88.43,88.42,88.42,4268.0,59.1747,59.1813,59.1747,59.1747,4268.0
2017-10-09 13:30:00,88.43,88.43,88.42,88.43,11833.0,59.1813,59.1813,59.1747,59.1813,11833.0
2017-10-09 13:35:00,88.42,88.43,88.42,88.43,4327.0,59.1747,59.1813,59.1747,59.1813,4327.0
2017-10-09 13:40:00,88.43,88.43,88.42,88.43,11435.0,59.1813,59.1813,59.1747,59.1813,11435.0
2017-10-09 13:45:00,88.43,88.44,88.43,88.44,39488.0,59.1813,59.188,59.1813,59.188,39488.0
2017-10-09 13:50:00,88.44,88.44,88.43,88.44,2134.0,59.188,59.188,59.1813,59.188,2134.0
2017-10-09 13:55:00,88.44,88.44,88.43,88.43,4410.0,59.188,59.188,59.1813,59.1813,4410.0
2017-10-09 14:00:00,88.44,88.44,88.43,88.44,36044.0,59.188,59.188,59.1813,59.188,36044.0
2017-10-09 14:05:00,88.44,88.44,88.43,88.44,18013.0,59.188,59.188,59.1813,59.188,18013.0
2017-10-09 14:10:00,88.44,88.44,88.43,88.43,61195.0,59.188,59.188,59.1813,59.1813,61195.0
2017-10-09 14:15:00,88.43,88.43,88.41,88.41,17513.0,59.1813,59.1813,59.168,59.168,17513.0
2017-10-09 14:20:00,88.41,88.42,88.41,88.41,14652.0,59.168,59.1747,59.168,59.168,14652.0
2017-10-09 14:25:00,88.42,88.42,88.41,88.42,10604.0,59.1747,59.1747,59.168,59.1747,10604.0
2017-10-09 14:30:00,88.41,88.41,88.39,88.39,20119.0,59.168,59.168,59.1546,59.1546,20119.0
2017-10-09 14:35:00,88.4,88.41,88.39,88.41,20250.0,59.1613,59.168,59.1546,59.168,20250.0
2017-10-09 14:40:00,88.41,88.41,88.4,88.4,25636.0,59.168,59.168,59.1613,59.1613,25636.0
2017-10-09 14:45:00,88.4,88.41,88.4,88.41,9096.0,59.1613,59.168,59.1613,59.168,9096.0
2017-10-09 14:50:00,88.41,88.41,88.4,88.4,27233.0,59.168,59.168,59.1613,59.1613,27233.0
2017-10-09 14:55:00,88.39,88.4,88.39,88.39,2219.0,59.1546,59.1613,59.1546,59.1546,2219.0
2017-10-09 15:00:00,88.39,88.4,88.38,88.38,13607.0,59.1546,59.1613,59.1479,59.1479,13607.0
2017-10-09 15:05:00,88.39,88.39,88.38,88.39,43975.0,59.1546,59.1546,59.1479,59.1546,43975.0
2017-10-09 15:10:00,88.39,88.39,88.38,88.39,37489.0,59.1546,59.1546,59.1479,59.1546,37489.0
2017-10-09 15:15:00,88.39,88.4,88.38,88.39,53137.0,59.1546,59.1613,59.1479,59.1546,53137.0
2017-10-09 15:20:00,88.4,88.4,88.39,88.4,15519.0,59.1613,59.1613,59.1546,59.1613,15519.0
2017-10-09 15:25:00,88.4,88.4,88.39,88.4,18436.0,59.1613,59.1613,59.1546,59.1613,18436.0
2017-10-09 15:30:00,88.4,88.4,88.39,88.4,28309.0,59.1613,59.1613,59.1546,59.1613,28309.0
2017-10-09 15:35:00,88.4,88.4,88.39,88.4,26436.0,59.1613,59.1613,59.1546,59.1613,26436.0
2017-10-09 15:40:00,88.4,88.4,88.39,88.4,34896.0,59.1613,59.1613,59.1546,59.1613,34896.0
2017-10-09 15:45:00,88.4,88.4,88.39,88.4,26811.0,59.1613,59.1613,59.1546,59.1613,26811.0
2017-10-09 15:50:00,88.4,88.42,88.39,88.42,90687.0,59.1613,59.1747,59.1546,59.1747,90687.0
2017-10-09 15:55:00,88.42,88.43,88.41,88.42,302910.0,59.1747,59.1813,59.168,59.1747,302910.0
2017-10-10 09:30:00,88.53,88.53,88.46,88.48,116920.0,59.2483,59.2483,59.2014,59.2148,116920.0
2017-10-10 09:35:00,88.48,88.5,88.46,88.5,59629.0,59.2148,59.2282,59.2014,59.2282,59629.0
2017-10-10 09:40:00,88.5,88.51,88.49,88.5,154031.0,59.2282,59.2349,59.2215,59.2282,154031.0
2017-10-10 09:45:00,88.5,88.51,88.5,88.51,29502.0,59.2282,59.2349,59.2282,59.2349,29502.0
2017-10-10 09:50:00,88.5,88.51,88.48,88.48,79585.0,59.2282,59.2349,59.2148,59.2148,79585.0
2017-10-10 09:55:00,88.49,88.49,88.47,88.48,119688.0,59.2215,59.2215,59.2081,59.2148,119688.0
2017-10-10 10:00:00,88.48,88.48,88.47,88.47,16212.0,59.2148,59.2148,59.2081,59.2081,16212.0
2017-10-10 10:05:00,88.48,88.48,88.45,88.45,146220.0,59.2148,59.2148,59.1947,59.1947,146220.0
2017-10-10 10:10:00,88.45,88.46,88.42,88.42,138878.0,59.1947,59.2014,59.1747,59.1747,138878.0
2017-10-10 10:15:00,88.42,88.43,88.41,88.42,41483.0,59.1747,59.1813,59.168,59.1747,41483.0
2017-10-10 10:20:00,88.41,88.42,88.4,88.41,205778.0,59.168,59.1747,59.1613,59.168,205778.0
2017-10-10 10:25:00,88.42,88.43,88.41,88.42,99439.0,59.1747,59.1813,59.168,59.1747,99439.0
2017-10-10 10:30:00,88.42,88.42,88.41,88.42,4509.0,59.1747,59.1747,59.168,59.1747,4509.0
2017-10-10 10:35:00,88.42,88.43,88.41,88.43,74454.0,59.1747,59.1813,59.168,59.1813,74454.0
2017-10-10 10:40:00,88.43,88.43,88.42,88.42,11647.0,59.1813,59.1813,59.1747,59.1747,11647.0
2017-10-10 10:45:00,88.42,88.43,88.42,88.42,6412.0,59.1747,59.1813,59.1747,59.1747,6412.0
2017-10-10 10:50:00,88.42,88.43,88.42,88.42,4933.0,59.1747,59.1813,59.1747,59.1747,4933.0
2017-10-10 10:55:00,88.42,88.43,88.42,88.42,97092.0,59.1747,59.1813,59.1747,59.1747,97092.0
2017-10-10 11:00:00,88.43,88.43,88.42,88.42,26111.0,59.1813,59.1813,59.1747,59.1747,26111.0
2017-10-10 11:05:00,88.43,88.45,88.42,88.45,178708.0,59.1813,59.1947,59.1747,59.1947,178708.0
2017-10-10 11:10:00,88.46,88.47,88.45,88.45,75117.0,59.2014,59.2081,59.1947,59.1947,75117.0
2017-10-10 11:15:00,88.45,88.46,88.45,88.45,5357.0,59.1947,59.2014,59.1947,59.1947,5357.0
2017-10-10 11:20:00,88.45,88.47,88.45,88.46,131483.0,59.1947,59.2081,59.1947,59.2014,131483.0
2017-10-10 11:25:00,88.45,88.46,88.44,88.45,9296.0,59.1947,59.2014,59.188,59.1947,9296.0
2017-10-10 11:30:00,88.45,88.48,88.45,88.47,183847.0,59.1947,59.2148,59.1947,59.2081,183847.0
2017-10-10 11:35:00,88.47,88.47,88.45,88.46,15723.0,59.2081,59.2081,59.1947,59.2014,15723.0
2017-10-10 11:40:00,88.46,88.46,88.45,88.45,10272.0,59.2014,59.2014,59.1947,59.1947,10272.0
2017-10-10 11:45:00,88.45,88.46,88.45,88.45,18083.0,59.1947,59.2014,59.1947,59.1947,18083.0
2017-10-10 11:50:00,88.45,88.46,88.44,88.45,39964.0,59.1947,59.2014,59.188,59.1947,39964.0
2017-10-10 11:55:00,88.44,88.45,88.42,88.42,47675.0,59.188,59.1947,59.1747,59.1747,47675.0
2017-10-10 12:00:00,88.42,88.43,88.42,88.42,18985.0,59.1747,59.1813,59.1747,59.1747,18985.0
2017-10-10 12:05:00,88.42,88.43,88.42,88.42,25135.0,59.1747,59.1813,59.1747,59.1747,25135.0
2017-10-10 12:10:00,88.42,88.43,88.41,88.42,50076.0,59.1747,59.1813,59.168,59.1747,50076.0
2017-10-10 12:15:00,88.43,88.43,88.41,88.41,40287.0,59.1813,59.1813,59.168,59.168,40287.0
2017-10-10 12:20:00,88.42,88.43,88.41,88.43,20868.0,59.1747,59.1813,59.168,59.1813,20868.0
2017-10-10 12:25:00,88.43,88.43,88.42,88.42,5398.0,59.1813,59.1813,59.1747,59.1747,5398.0
2017-10-10 12:30:00,88.42,88.43,88.42,88.42,5723.0,59.1747,59.1813,59.1747,59.1747,5723.0
2017-10-10 12:35:00,88.42,88.43,88.42,88.42,6115.0,59.1747,59.1813,59.1747,59.1747,6115.0
2017-10-10 12:40:00,88.42,88.44,88.42,88.43,39964.0,59.1747,59.188,59.1747,59.1813,39964.0
2017-10-10 12:45:00,88.44,88.44,88.42,88.43,26642.0,59.188,59.188,59.1747,59.1813,26642.0
2017-10-10 12:50:00,88.42,88.44,88.42,88.44,22173.0,59.1747,59.188,59.1747,59.188,22173.0
2017-10-10 12:55:00,88.44,88.44,88.43,88.43,7772.0,59.188,59.188,59.1813,59.1813,7772.0
2017-10-10 13:00:00,88.44,88.44,88.43,88.43,25959.0,59.188,59.188,59.1813,59.1813,25959.0
2017-10-10 13:05:00,88.43,88.44,88.42,88.42,12403.0,59.1813,59.188,59.1747,59.1747,12403.0
2017-10-10 13:10:00,88.42,88.43,88.42,88.42,10354.0,59.1747,59.1813,59.1747,59.1747,10354.0
2017-10-10 13:15:00,88.42,88.43,88.42,88.42,10276.0,59.1747,59.1813,59.1747,59.1747,10276.0
2017-10-10 13:20:00,88.42,88.43,88.42,88.42,6520.0,59.1747,59.1813,59.1747,59.1747,6520.0
2017-10-10 13:25:00,88.42,88.43,88.42,88.42,5827.0,59.1747,59.1813,59.1747,59.1747,5827.0
2017-10-10 13:30:00,88.42,88.44,88.42,88.43,25513.0,59.1747,59.188,59.1747,59.1813,25513.0
2017-10-10 13:35:00,88.43,88.44,88.43,88.44,34343.0,59.1813,59.188,59.1813,59.188,34343.0
2017-10-10 13:40:00,88.43,88.44,88.43,88.43,6911.0,59.1813,59.188,59.1813,59.1813,6911.0
2017-10-10 13:45:00,88.44,88.44,88.43,88.43,3636.0,59.188,59.188,59.1813,59.1813,3636.0
2017-10-10 13:50:00,88.43,88.44,88.43,88.43,4890.0,59.1813,59.188,59.1813,59.1813,4890.0
2017-10-10 13:55:00,88.43,88.44,88.43,88.43,9768.0,59.1813,59.188,59.1813,59.1813,9768.0
2017-10-10 14:00:00,88.43,88.44,88.43,88.43,25163.0,59.1813,59.188,59.1813,59.1813,25163.0
2017-10-10 14:05:00,88.43,88.44,88.43,88.43,17903.0,59.1813,59.188,59.1813,59.1813,17903.0
2017-10-10 14:10:00,88.43,88.44,88.43,88.44,34022.0,59.1813,59.188,59.1813,59.188,34022.0
2017-10-10 14:15:00,88.43,88.44,88.43,88.44,13522.0,59.1813,59.188,59.1813,59.188,13522.0
2017-10-10 14:20:00,88.43,88.44,88.43,88.44,9311.0,59.1813,59.188,59.1813,59.188,9311.0
2017-10-10 14:25:00,88.43,88.44,88.43,88.43,31280.0,59.1813,59.188,59.1813,59.1813,31280.0
2017-10-10 14:30:00,88.43,88.44,88.43,88.44,12846.0,59.1813,59.188,59.1813,59.188,12846.0
2017-10-10 14:35:00,88.43,88.44,88.43,88.43,13577.0,59.1813,59.188,59.1813,59.1813,13577.0
2017-10-10 14:40:00,88.43,88.44,88.42,88.44,107940.0,59.1813,59.188,59.1747,59.188,107940.0
2017-10-10 14:45:00,88.44,88.44,88.42,88.42,125493.0,59.188,59.188,59.1747,59.1747,125493.0
2017-10-10 14:50:00,88.42,88.43,88.42,88.43,38885.0,59.1747,59.1813,59.1747,59.1813,38885.0
2017-10-10 14:55:00,88.43,88.44,88.42,88.43,48804.0,59.1813,59.188,59.1747,59.1813,48804.0
2017-10-10 15:00:00,88.44,88.44,88.43,88.44,14034.0,59.188,59.188,59.1813,59.188,14034.0
2017-10-10 15:05:00,88.44,88.44,88.43,88.44,12659.0,59.188,59.188,59.1813,59.188,12659.0
2017-10-10 15:10:00,88.43,88.44,88.43,88.44,25744.0,59.1813,59.188,59.1813,59.188,25744.0
2017-10-10 15:15:00,88.43,88.44,88.43,88.44,19658.0,59.1813,59.188,59.1813,59.188,19658.0
2017-10-10 15:20:00,88.44,88.44,88.43,88.44,60755.0,59.188,59.188,59.1813,59.188,60755.0
2017-10-10 15:25:00,88.44,88.44,88.43,88.44,27135.0,59.188,59.188,59.1813,59.188,27135.0
2017-10-10 15:30:00,88.44,88.44,88.43,88.43,19209.0,59.188,59.188,59.1813,59.1813,19209.0
2017-10-10 15:35:00,88.43,88.45,88.43,88.45,115837.0,59.1813,59.1947,59.1813,59.1947,115837.0
2017-10-10 15:40:00,88.45,88.45,88.44,88.45,71901.0,59.1947,59.1947,59.188,59.1947,71901.0
2017-10-10 15:45:00,88.45,88.47,88.44,88.47,230254.0,59.1947,59.2081,59.188,59.2081,230254.0
2017-10-10 15:50:00,88.47,88.51,88.46,88.5,401630.0,59.2081,59.2349,59.2014,59.2282,401630.0
2017-10-10 15:55:00,88.5,88.51,88.47,88.49,861373.0,59.2282,59.2349,59.2081,59.2215,861373.0
2017-10-11 09:30:00,88.48,88.48,88.44,88.46,22694.0,59.2148,59.2148,59.188,59.2014,22694.0
2017-10-11 09:35:00,88.46,88.46,88.44,88.45,32249.0,59.2014,59.2014,59.188,59.1947,32249.0
2017-10-11 09:40:00,88.45,88.45,88.44,88.44,5670.0,59.1947,59.1947,59.188,59.188,5670.0
2017-10-11 09:45:00,88.45,88.45,88.44,88.45,7856.0,59.1947,59.1947,59.188,59.1947,7856.0
2017-10-11 09:50:00,88.45,88.45,88.44,88.45,8588.0,59.1947,59.1947,59.188,59.1947,8588.0
2017-10-11 09:55:00,88.44,88.46,88.44,88.45,46204.0,59.188,59.2014,59.188,59.1947,46204.0
2017-10-11 10:00:00,88.46,88.46,88.45,88.45,11341.0,59.2014,59.2014,59.1947,59.1947,11341.0
2017-10-11 10:05:00,88.45,88.46,88.44,88.45,36319.0,59.1947,59.2014,59.188,59.1947,36319.0
2017-10-11 10:10:00,88.45,88.46,88.45,88.45,7764.0,59.1947,59.2014,59.1947,59.1947,7764.0
2017-10-11 10:15:00,88.45,88.46,88.44,88.44,35846.0,59.1947,59.2014,59.188,59.188,35846.0
2017-10-11 10:20:00,88.44,88.45,88.44,88.45,7788.0,59.188,59.1947,59.188,59.1947,7788.0
2017-10-11 10:25:00,88.45,88.45,88.44,88.44,9449.0,59.1947,59.1947,59.188,59.188,9449.0
2017-10-11 10:30:00,88.45,88.45,88.44,88.45,8603.0,59.1947,59.1947,59.188,59.1947,8603.0
2017-10-11 10:35:00,88.45,88.45,88.44,88.45,12724.0,59.1947,59.1947,59.188,59.1947,12724.0
2017-10-11 10:40:00,88.45,88.46,88.44,88.45,52600.0,59.1947,59.2014,59.188,59.1947,52600.0
2017-10-11 10:45:00,88.46,88.46,88.45,88.45,10616.0,59.2014,59.2014,59.1947,59.1947,10616.0
2017-10-11 10:50:00,88.45,88.46,88.45,88.45,10291.0,59.1947,59.2014,59.1947,59.1947,10291.0
2017-10-11 10:55:00,88.45,88.46,88.45,88.45,20151.0,59.1947,59.2014,59.1947,59.1947,20151.0
2017-10-11 11:00:00,88.45,88.46,88.45,88.45,14490.0,59.1947,59.2014,59.1947,59.1947,14490.0
2017-10-11 11:05:00,88.45,88.47,88.45,88.45,33864.0,59.1947,59.2081,59.1947,59.1947,33864.0
2017-10-11 11:10:00,88.46,88.47,88.45,88.47,17481.0,59.2014,59.2081,59.1947,59.2081,17481.0
2017-10-11 11:15:00,88.47,88.47,88.46,88.47,14148.0,59.2081,59.2081,59.2014,59.2081,14148.0
2017-10-11 11:20:00,88.47,88.47,88.46,88.47,90330.0,59.2081,59.2081,59.2014,59.2081,90330.0
2017-10-11 11:25:00,88.47,88.47,88.46,88.47,34078.0,59.2081,59.2081,59.2014,59.2081,34078.0
2017-10-11 11:30:00,88.47,88.47,88.46,88.47,7642.0,59.2081,59.2081,59.2014,59.2081,7642.0
2017-10-11 11:35:00,88.47,88.47,88.46,88.47,15316.0,59.2081,59.2081,59.2014,59.2081,15316.0
2017-10-11 11:40:00,88.47,88.47,88.46,88.47,13903.0,59.2081,59.2081,59.2014,59.2081,13903.0
2017-10-11 11:45:00,88.47,88.47,88.46,88.47,25378.0,59.2081,59.2081,59.2014,59.2081,25378.0
2017-10-11 11:50:00,88.47,88.47,88.46,88.47,15108.0,59.2081,59.2081,59.2014,59.2081,15108.0
2017-10-11 11:55:00,88.47,88.47,88.46,88.47,20355.0,59.2081,59.2081,59.2014,59.2081,20355.0
2017-10-11 12:00:00,88.47,88.47,88.46,88.47,13504.0,59.2081,59.2081,59.2014,59.2081,13504.0
2017-10-11 12:05:00,88.47,88.47,88.46,88.47,17517.0,59.2081,59.2081,59.2014,59.2081,17517.0
2017-10-11 12:10:00,88.47,88.47,88.46,88.46,12710.0,59.2081,59.2081,59.2014,59.2014,12710.0
2017-10-11 12:15:00,88.47,88.47,88.46,88.47,23794.0,59.2081,59.2081,59.2014,59.2081,23794.0
2017-10-11 12:20:00,88.47,88.47,88.46,88.47,36791.0,59.2081,59.2081,59.2014,59.2081,36791.0
2017-10-11 12:25:00,88.47,88.47,88.46,88.47,17777.0,59.2081,59.2081,59.2014,59.2081,17777.0
2017-10-11 12:30:00,88.47,88.47,88.46,88.47,24144.0,59.2081,59.2081,59.2014,59.2081,24144.0
2017-10-11 12:35:00,88.47,88.47,88.46,88.47,17921.0,59.2081,59.2081,59.2014,59.2081,17921.0
2017-10-11 12:40:00,88.47,88.47,88.46,88.47,24819.0,59.2081,59.2081,59.2014,59.2081,24819.0
2017-10-11 12:45:00,88.47,88.47,88.46,88.47,14633.0,59.2081,59.2081,59.2014,59.2081,14633.0
2017-10-11 12:50:00,88.47,88.47,88.46,88.47,24057.0,59.2081,59.2081,59.2014,59.2081,24057.0
2017-10-11 12:55:00,88.47,88.47,88.45,88.46,144968.0,59.2081,59.2081,59.1947,59.2014,144968.0
2017-10-11 13:00:00,88.46,88.46,88.45,88.46,17804.0,59.2014,59.2014,59.1947,59.2014,17804.0
2017-10-11 13:05:00,88.45,88.47,88.45,88.46,53200.0,59.1947,59.2081,59.1947,59.2014,53200.0
2017-10-11 13:10:00,88.46,88.47,88.45,88.46,55374.0,59.2014,59.2081,59.1947,59.2014,55374.0
2017-10-11 13:15:00,88.46,88.47,88.45,88.46,37620.0,59.2014,59.2081,59.1947,59.2014,37620.0
2017-10-11 13:20:00,88.46,88.47,88.45,88.46,50813.0,59.2014,59.2081,59.1947,59.2014,50813.0
2017-10-11 13:25:00,88.47,88.47,88.46,88.47,19265.0,59.2081,59.2081,59.2014,59.2081,19265.0
2017-10-11 13:30:00,88.47,88.47,88.46,88.46,44142.0,59.2081,59.2081,59.2014,59.2014,44142.0
2017-10-11 13:35:00,88.47,88.47,88.46,88.47,26269.0,59.2081,59.2081,59.2014,59.2081,26269.0
2017-10-11 13:40:00,88.47,88.47,88.46,88.47,14842.0,59.2081,59.2081,59.2014,59.2081,14842.0
2017-10-11 13:45:00,88.47,88.47,88.46,88.47,14442.0,59.2081,59.2081,59.2014,59.2081,14442.0
2017-10-11 13:50:00,88.47,88.47,88.46,88.47,39231.0,59.2081,59.2081,59.2014,59.2081,39231.0
2017-10-11 13:55:00,88.47,88.47,88.46,88.47,27045.0,59.2081,59.2081,59.2014,59.2081,27045.0
2017-10-11 14:00:00,88.46,88.47,88.46,88.47,24133.0,59.2014,59.2081,59.2014,59.2081,24133.0
2017-10-11 14:05:00,88.47,88.47,88.46,88.47,24213.0,59.2081,59.2081,59.2014,59.2081,24213.0
2017-10-11 14:10:00,88.47,88.47,88.46,88.47,14525.0,59.2081,59.2081,59.2014,59.2081,14525.0
2017-10-11 14:15:00,88.47,88.48,88.46,88.47,34856.0,59.2081,59.2148,59.2014,59.2081,34856.0
2017-10-11 14:20:00,88.48,88.48,88.46,88.47,36157.0,59.2148,59.2148,59.2014,59.2081,36157.0
2017-10-11 14:25:00,88.47,88.47,88.46,88.46,13828.0,59.2081,59.2081,59.2014,59.2014,13828.0
2017-10-11 14:30:00,88.46,88.47,88.46,88.47,28002.0,59.2014,59.2081,59.2014,59.2081,28002.0
2017-10-11 14:35:00,88.47,88.47,88.44,88.44,87166.0,59.2081,59.2081,59.188,59.188,87166.0
2017-10-11 14:40:00,88.45,88.46,88.44,88.45,36167.0,59.1947,59.2014,59.188,59.1947,36167.0
2017-10-11 14:45:00,88.45,88.46,88.45,88.45,39662.0,59.1947,59.2014,59.1947,59.1947,39662.0
2017-10-11 14:50:00,88.45,88.46,88.45,88.45,46446.0,59.1947,59.2014,59.1947,59.1947,46446.0
2017-10-11 14:55:00,88.46,88.46,88.45,88.46,29413.0,59.2014,59.2014,59.1947,59.2014,29413.0
2017-10-11 15:00:00,88.46,88.47,88.45,88.45,63032.0,59.2014,59.2081,59.1947,59.1947,63032.0
2017-10-11 15:05:00,88.46,88.46,88.43,88.45,222350.0,59.2014,59.2014,59.1813,59.1947,222350.0
2017-10-11 15:10:00,88.44,88.47,88.44,88.46,226908.0,59.188,59.2081,59.188,59.2014,226908.0
2017-10-11 15:15:00,88.46,88.47,88.44,88.45,53740.0,59.2014,59.2081,59.188,59.1947,53740.0
2017-10-11 15:20:00,88.45,88.45,88.43,88.44,88470.0,59.1947,59.1947,59.1813,59.188,88470.0
2017-10-11 15:25:00,88.44,88.44,88.43,88.44,32732.0,59.188,59.188,59.1813,59.188,32732.0
2017-10-11 15:30:00,88.43,88.45,88.43,88.45,86238.0,59.1813,59.1947,59.1813,59.1947,86238.0
2017-10-11 15:35:00,88.45,88.45,88.44,88.45,31647.0,59.1947,59.1947,59.188,59.1947,31647.0
2017-10-11 15:40:00,88.44,88.45,88.43,88.44,91611.0,59.188,59.1947,59.1813,59.188,91611.0
2017-10-11 15:45:00,88.43,88.44,88.43,88.44,115113.0,59.1813,59.188,59.1813,59.188,115113.0
2017-10-11 15:50:00,88.43,88.44,88.38,88.4,286869.0,59.1813,59.188,59.1479,59.1613,286869.0
2017-10-11 15:55:00,88.41,88.42,88.37,88.4,1596175.0,59.168,59.1747,59.1412,59.1613,1596175.0
2017-10-12 09:30:00,88.4,88.4,88.35,88.36,153200.0,59.1613,59.1613,59.1278,59.1345,153200.0
2017-10-12 09:35:00,88.36,88.36,88.32,88.34,104738.0,59.1345,59.1345,59.1077,59.1211,104738.0
2017-10-12 09:40:00,88.34,88.35,88.31,88.32,116843.0,59.1211,59.1278,59.101,59.1077,116843.0
2017-10-12 09:45:00,88.31,88.31,88.3,88.31,68834.0,59.101,59.101,59.0943,59.101,68834.0
2017-10-12 09:50:00,88.31,88.32,88.3,88.32,61388.0,59.101,59.1077,59.0943,59.1077,61388.0
2017-10-12 09:55:00,88.31,88.32,88.3,88.31,94631.0,59.101,59.1077,59.0943,59.101,94631.0
2017-10-12 10:00:00,88.31,88.32,88.3,88.32,98392.0,59.101,59.1077,59.0943,59.1077,98392.0
2017-10-12 10:05:00,88.31,88.33,88.3,88.31,58431.0,59.101,59.1144,59.0943,59.101,58431.0
2017-10-12 10:10:00,88.31,88.33,88.31,88.33,15608.0,59.101,59.1144,59.101,59.1144,15608.0
2017-10-12 10:15:00,88.33,88.33,88.32,88.33,8080.0,59.1144,59.1144,59.1077,59.1144,8080.0
2017-10-12 10:20:00,88.33,88.33,88.32,88.33,14031.0,59.1144,59.1144,59.1077,59.1144,14031.0
2017-10-12 10:25:00,88.33,88.34,88.32,88.33,94915.0,59.1144,59.1211,59.1077,59.1144,94915.0
2017-10-12 10:30:00,88.33,88.38,88.32,88.35,267663.0,59.1144,59.1479,59.1077,59.1278,267663.0
2017-10-12 10:35:00,88.35,88.36,88.34,88.35,67216.0,59.1278,59.1345,59.1211,59.1278,67216.0
2017-10-12 10:40:00,88.34,88.35,88.33,88.34,22404.0,59.1211,59.1278,59.1144,59.1211,22404.0
2017-10-12 10:45:00,88.34,88.34,88.33,88.34,9013.0,59.1211,59.1211,59.1144,59.1211,9013.0
2017-10-12 10:50:00,88.33,88.34,88.33,88.33,14818.0,59.1144,59.1211,59.1144,59.1144,14818.0
2017-10-12 10:55:00,88.33,88.33,88.31,88.33,44447.0,59.1144,59.1144,59.101,59.1144,44447.0
2017-10-12 11:00:00,88.33,88.34,88.32,88.32,101666.0,59.1144,59.1211,59.1077,59.1077,101666.0
2017-10-12 11:05:00,88.33,88.33,88.32,88.33,6911.0,59.1144,59.1144,59.1077,59.1144,6911.0
2017-10-12 11:10:00,88.33,88.33,88.32,88.32,91549.0,59.1144,59.1144,59.1077,59.1077,91549.0
2017-10-12 11:15:00,88.33,88.33,88.32,88.33,4579.0,59.1144,59.1144,59.1077,59.1144,4579.0
2017-10-12 11:20:00,88.32,88.32,88.31,88.32,88134.0,59.1077,59.1077,59.101,59.1077,88134.0
2017-10-12 11:25:00,88.32,88.33,88.31,88.33,29064.0,59.1077,59.1144,59.101,59.1144,29064.0
2017-10-12 11:30:00,88.32,88.34,88.32,88.34,33353.0,59.1077,59.1211,59.1077,59.1211,33353.0
2017-10-12 11:35:00,88.34,88.34,88.33,88.34,8920.0,59.1211,59.1211,59.1144,59.1211,8920.0
2017-10-12 11:40:00,88.34,88.34,88.33,88.34,10317.0,59.1211,59.1211,59.1144,59.1211,10317.0
2017-10-12 11:45:00,88.34,88.34,88.32,88.33,82335.0,59.1211,59.1211,59.1077,59.1144,82335.0
2017-10-12 11:50:00,88.33,88.34,88.32,88.34,8863.0,59.1144,59.1211,59.1077,59.1211,8863.0
2017-10-12 11:55:00,88.34,88.35,88.33,88.35,55228.0,59.1211,59.1278,59.1144,59.1278,55228.0
2017-10-12 12:00:00,88.35,88.38,88.34,88.36,72158.0,59.1278,59.1479,59.1211,59.1345,72158.0
2017-10-12 12:05:00,88.37,88.38,88.36,88.36,92409.0,59.1412,59.1479,59.1345,59.1345,92409.0
2017-10-12 12:10:00,88.37,88.37,88.36,88.36,18382.0,59.1412,59.1412,59.1345,59.1345,18382.0
2017-10-12 12:15:00,88.37,88.37,88.36,88.37,3887.0,59.1412,59.1412,59.1345,59.1412,3887.0
2017-10-12 12:20:00,88.36,88.37,88.35,88.36,55206.0,59.1345,59.1412,59.1278,59.1345,55206.0
2017-10-12 12:25:00,88.36,88.36,88.35,88.36,4247.0,59.1345,59.1345,59.1278,59.1345,4247.0
2017-10-12 12:30:00,88.36,88.36,88.35,88.36,8053.0,59.1345,59.1345,59.1278,59.1345,8053.0
2017-10-12 12:35:00,88.36,88.36,88.35,88.35,466.0,59.1345,59.1345,59.1278,59.1278,466.0
2017-10-12 12:40:00,88.36,88.36,88.34,88.35,18944.0,59.1345,59.1345,59.1211,59.1278,18944.0
2017-10-12 12:45:00,88.35,88.35,88.3,88.31,28678.0,59.1278,59.1278,59.0943,59.101,28678.0
2017-10-12 12:50:00,88.31,88.32,88.3,88.31,40801.0,59.101,59.1077,59.0943,59.101,40801.0
2017-10-12 12:55:00,88.31,88.33,88.31,88.33,40452.0,59.101,59.1144,59.101,59.1144,40452.0
2017-10-12 13:00:00,88.33,88.33,88.32,88.33,13935.0,59.1144,59.1144,59.1077,59.1144,13935.0
2017-10-12 13:05:00,88.33,88.35,88.32,88.35,106492.0,59.1144,59.1278,59.1077,59.1278,106492.0
2017-10-12 13:10:00,88.35,88.36,88.34,88.35,160242.0,59.1278,59.1345,59.1211,59.1278,160242.0
2017-10-12 13:15:00,88.34,88.35,88.34,88.35,5075.0,59.1211,59.1278,59.1211,59.1278,5075.0
2017-10-12 13:20:00,88.35,88.35,88.34,88.35,39517.0,59.1278,59.1278,59.1211,59.1278,39517.0
2017-10-12 13:25:00,88.35,88.35,88.34,88.35,6577.0,59.1278,59.1278,59.1211,59.1278,6577.0
2017-10-12 13:30:00,88.35,88.35,88.34,88.35,7362.0,59.1278,59.1278,59.1211,59.1278,7362.0
2017-10-12 13:35:00,88.34,88.35,88.34,88.35,13740.0,59.1211,59.1278,59.1211,59.1278,13740.0
2017-10-12 13:40:00,88.34,88.35,88.34,88.35,5205.0,59.1211,59.1278,59.1211,59.1278,5205.0
2017-10-12 13:45:00,88.34,88.35,88.34,88.35,33309.0,59.1211,59.1278,59.1211,59.1278,33309.0
2017-10-12 13:50:00,88.34,88.35,88.34,88.35,39881.0,59.1211,59.1278,59.1211,59.1278,39881.0
2017-10-12 13:55:00,88.34,88.35,88.34,88.35,34550.0,59.1211,59.1278,59.1211,59.1278,34550.0
2017-10-12 14:00:00,88.35,88.35,88.34,88.34,14176.0,59.1278,59.1278,59.1211,59.1211,14176.0
2017-10-12 14:05:00,88.34,88.35,88.34,88.35,8416.0,59.1211,59.1278,59.1211,59.1278,8416.0
2017-10-12 14:10:00,88.34,88.35,88.34,88.35,11896.0,59.1211,59.1278,59.1211,59.1278,11896.0
2017-10-12 14:15:00,88.34,88.36,88.34,88.36,24536.0,59.1211,59.1345,59.1211,59.1345,24536.0
2017-10-12 14:20:00,88.36,88.38,88.35,88.36,123741.0,59.1345,59.1479,59.1278,59.1345,123741.0
2017-10-12 14:25:00,88.35,88.37,88.35,88.37,19831.0,59.1278,59.1412,59.1278,59.1412,19831.0
2017-10-12 14:30:00,88.37,88.37,88.36,88.37,18722.0,59.1412,59.1412,59.1345,59.1412,18722.0
2017-10-12 14:35:00,88.37,88.38,88.36,88.38,35075.0,59.1412,59.1479,59.1345,59.1479,35075.0
2017-10-12 14:40:00,88.38,88.38,88.37,88.38,49313.0,59.1479,59.1479,59.1412,59.1479,49313.0
2017-10-12 14:45:00,88.38,88.38,88.36,88.37,74431.0,59.1479,59.1479,59.1345,59.1412,74431.0
2017-10-12 14:50:00,88.37,88.37,88.34,88.35,71972.0,59.1412,59.1412,59.1211,59.1278,71972.0
2017-10-12 14:55:00,88.35,88.35,88.34,88.35,12353.0,59.1278,59.1278,59.1211,59.1278,12353.0
2017-10-12 15:00:00,88.35,88.35,88.34,88.35,20622.0,59.1278,59.1278,59.1211,59.1278,20622.0
2017-10-12 15:05:00,88.35,88.36,88.34,88.36,15277.0,59.1278,59.1345,59.1211,59.1345,15277.0
2017-10-12 15:10:00,88.36,88.38,88.35,88.38,95589.0,59.1345,59.1479,59.1278,59.1479,95589.0
2017-10-12 15:15:00,88.38,88.38,88.37,88.37,189403.0,59.1479,59.1479,59.1412,59.1412,189403.0
2017-10-12 15:20:00,88.38,88.38,88.36,88.37,131392.0,59.1479,59.1479,59.1345,59.1412,131392.0
2017-10-12 15:25:00,88.37,88.37,88.36,88.37,24109.0,59.1412,59.1412,59.1345,59.1412,24109.0
2017-10-12 15:30:00,88.37,88.37,88.35,88.36,53268.0,59.1412,59.1412,59.1278,59.1345,53268.0
2017-10-12 15:35:00,88.36,88.36,88.35,88.36,32038.0,59.1345,59.1345,59.1278,59.1345,32038.0
2017-10-12 15:40:00,88.36,88.37,88.34,88.37,295086.0,59.1345,59.1412,59.1211,59.1412,295086.0
2017-10-12 15:45:00,88.37,88.37,88.34,88.35,92109.0,59.1412,59.1412,59.1211,59.1278,92109.0
2017-10-12 15:50:00,88.34,88.35,88.32,88.33,142259.0,59.1211,59.1278,59.1077,59.1144,142259.0
2017-10-12 15:55:00,88.32,88.33,88.3,88.3,327992.0,59.1077,59.1144,59.0943,59.0943,327992.0
2017-10-13 09:30:00,88.41,88.43,88.35,88.36,114837.0,59.168,59.1813,59.1278,59.1345,114837.0
2017-10-13 09:35:00,88.35,88.35,88.32,88.32,47028.0,59.1278,59.1278,59.1077,59.1077,47028.0
2017-10-13 09:40:00,88.33,88.34,88.31,88.31,69239.0,59.1144,59.1211,59.101,59.101,69239.0
2017-10-13 09:45:00,88.31,88.35,88.31,88.33,131247.0,59.101,59.1278,59.101,59.1144,131247.0
2017-10-13 09:50:00,88.33,88.34,88.31,88.32,55105.0,59.1144,59.1211,59.101,59.1077,55105.0
2017-10-13 09:55:00,88.31,88.32,88.31,88.31,20815.0,59.101,59.1077,59.101,59.101,20815.0
2017-10-13 10:00:00,88.31,88.32,88.3,88.32,98664.0,59.101,59.1077,59.0943,59.1077,98664.0
2017-10-13 10:05:00,88.32,88.34,88.31,88.34,65018.0,59.1077,59.1211,59.101,59.1211,65018.0
2017-10-13 10:10:00,88.34,88.34,88.32,88.34,95219.0,59.1211,59.1211,59.1077,59.1211,95219.0
2017-10-13 10:15:00,88.34,88.34,88.33,88.33,16791.0,59.1211,59.1211,59.1144,59.1144,16791.0
2017-10-13 10:20:00,88.34,88.34,88.33,88.33,15213.0,59.1211,59.1211,59.1144,59.1144,15213.0
2017-10-13 10:25:00,88.34,88.34,88.33,88.33,38826.0,59.1211,59.1211,59.1144,59.1144,38826.0
2017-10-13 10:30:00,88.34,88.34,88.33,88.34,11576.0,59.1211,59.1211,59.1144,59.1211,11576.0
2017-10-13 10:35:00,88.33,88.34,88.32,88.32,29070.0,59.1144,59.1211,59.1077,59.1077,29070.0
2017-10-13 10:40:00,88.33,88.33,88.31,88.31,40246.0,59.1144,59.1144,59.101,59.101,40246.0
2017-10-13 10:45:00,88.31,88.32,88.31,88.31,51342.0,59.101,59.1077,59.101,59.101,51342.0
2017-10-13 10:50:00,88.31,88.32,88.29,88.29,30735.0,59.101,59.1077,59.0877,59.0877,30735.0
2017-10-13 10:55:00,88.29,88.32,88.28,88.32,69615.0,59.0877,59.1077,59.081,59.1077,69615.0
2017-10-13 11:00:00,88.31,88.33,88.31,88.33,14751.0,59.101,59.1144,59.101,59.1144,14751.0
2017-10-13 11:05:00,88.32,88.33,88.32,88.32,28926.0,59.1077,59.1144,59.1077,59.1077,28926.0
2017-10-13 11:10:00,88.32,88.35,88.32,88.34,137264.0,59.1077,59.1278,59.1077,59.1211,137264.0
2017-10-13 11:15:00,88.34,88.35,88.33,88.34,134763.0,59.1211,59.1278,59.1144,59.1211,134763.0
2017-10-13 11:20:00,88.34,88.35,88.34,88.34,15639.0,59.1211,59.1278,59.1211,59.1211,15639.0
2017-10-13 11:25:00,88.34,88.35,88.34,88.34,6511.0,59.1211,59.1278,59.1211,59.1211,6511.0
2017-10-13 11:30:00,88.34,88.34,88.32,88.32,19603.0,59.1211,59.1211,59.1077,59.1077,19603.0
2017-10-13 11:35:00,88.32,88.33,88.32,88.32,7443.0,59.1077,59.1144,59.1077,59.1077,7443.0
2017-10-13 11:40:00,88.32,88.33,88.32,88.32,7877.0,59.1077,59.1144,59.1077,59.1077,7877.0
2017-10-13 11:45:00,88.32,88.33,88.32,88.32,12876.0,59.1077,59.1144,59.1077,59.1077,12876.0
2017-10-13 11:50:00,88.33,88.33,88.32,88.32,13952.0,59.1144,59.1144,59.1077,59.1077,13952.0
2017-10-13 11:55:00,88.32,88.36,88.32,88.33,149391.0,59.1077,59.1345,59.1077,59.1144,149391.0
2017-10-13 12:00:00,88.33,88.34,88.32,88.33,29293.0,59.1144,59.1211,59.1077,59.1144,29293.0
2017-10-13 12:05:00,88.33,88.35,88.33,88.34,18787.0,59.1144,59.1278,59.1144,59.1211,18787.0
2017-10-13 12:10:00,88.35,88.35,88.33,88.33,86175.0,59.1278,59.1278,59.1144,59.1144,86175.0
2017-10-13 12:15:00,88.33,88.34,88.33,88.33,6660.0,59.1144,59.1211,59.1144,59.1144,6660.0
2017-10-13 12:20:00,88.33,88.34,88.33,88.33,10822.0,59.1144,59.1211,59.1144,59.1144,10822.0
2017-10-13 12:25:00,88.33,88.35,88.33,88.34,9190.0,59.1144,59.1278,59.1144,59.1211,9190.0
2017-10-13 12:30:00,88.34,88.35,88.34,88.34,8345.0,59.1211,59.1278,59.1211,59.1211,8345.0
2017-10-13 12:35:00,88.35,88.35,88.34,88.34,11378.0,59.1278,59.1278,59.1211,59.1211,11378.0
2017-10-13 12:40:00,88.35,88.35,88.34,88.34,8004.0,59.1278,59.1278,59.1211,59.1211,8004.0
2017-10-13 12:45:00,88.34,88.35,88.34,88.34,27167.0,59.1211,59.1278,59.1211,59.1211,27167.0
2017-10-13 12:50:00,88.34,88.35,88.34,88.34,19289.0,59.1211,59.1278,59.1211,59.1211,19289.0
2017-10-13 12:55:00,88.34,88.35,88.34,88.34,11130.0,59.1211,59.1278,59.1211,59.1211,11130.0
2017-10-13 13:00:00,88.34,88.35,88.34,88.34,8380.0,59.1211,59.1278,59.1211,59.1211,8380.0
2017-10-13 13:05:00,88.34,88.35,88.33,88.33,70515.0,59.1211,59.1278,59.1144,59.1144,70515.0
2017-10-13 13:10:00,88.33,88.34,88.31,88.32,57968.0,59.1144,59.1211,59.101,59.1077,57968.0
2017-10-13 13:15:00,88.32,88.32,88.31,88.31,72276.0,59.1077,59.1077,59.101,59.101,72276.0
2017-10-13 13:20:00,88.31,88.32,88.31,88.31,29523.0,59.101,59.1077,59.101,59.101,29523.0
2017-10-13 13:25:00,88.31,88.34,88.31,88.34,73577.0,59.101,59.1211,59.101,59.1211,73577.0
2017-10-13 13:30:00,88.34,88.35,88.34,88.34,11516.0,59.1211,59.1278,59.1211,59.1211,11516.0
2017-10-13 13:35:00,88.35,88.35,88.34,88.34,5490.0,59.1278,59.1278,59.1211,59.1211,5490.0
2017-10-13 13:40:00,88.34,88.35,88.34,88.34,10813.0,59.1211,59.1278,59.1211,59.1211,10813.0
2017-10-13 13:45:00,88.35,88.35,88.34,88.34,22392.0,59.1278,59.1278,59.1211,59.1211,22392.0
2017-10-13 13:50:00,88.34,88.35,88.34,88.34,17804.0,59.1211,59.1278,59.1211,59.1211,17804.0
2017-10-13 13:55:00,88.34,88.35,88.34,88.34,31520.0,59.1211,59.1278,59.1211,59.1211,31520.0
2017-10-13 14:00:00,88.34,88.35,88.34,88.34,20421.0,59.1211,59.1278,59.1211,59.1211,20421.0
2017-10-13 14:05:00,88.34,88.35,88.33,88.33,22477.0,59.1211,59.1278,59.1144,59.1144,22477.0
2017-10-13 14:10:00,88.34,88.34,88.33,88.34,14472.0,59.1211,59.1211,59.1144,59.1211,14472.0
2017-10-13 14:15:00,88.33,88.34,88.33,88.34,18005.0,59.1144,59.1211,59.1144,59.1211,18005.0
2017-10-13 14:20:00,88.34,88.34,88.33,88.34,37079.0,59.1211,59.1211,59.1144,59.1211,37079.0
2017-10-13 14:25:00,88.34,88.36,88.33,88.35,61924.0,59.1211,59.1345,59.1144,59.1278,61924.0
2017-10-13 14:30:00,88.36,88.36,88.34,88.34,17266.0,59.1345,59.1345,59.1211,59.1211,17266.0
2017-10-13 14:35:00,88.34,88.35,88.34,88.34,9010.0,59.1211,59.1278,59.1211,59.1211,9010.0
2017-10-13 14:40:00,88.34,88.35,88.34,88.34,12981.0,59.1211,59.1278,59.1211,59.1211,12981.0
2017-10-13 14:45:00,88.34,88.35,88.34,88.34,10693.0,59.1211,59.1278,59.1211,59.1211,10693.0
2017-10-13 14:50:00,88.34,88.35,88.33,88.33,49737.0,59.1211,59.1278,59.1144,59.1144,49737.0
2017-10-13 14:55:00,88.33,88.34,88.33,88.34,14487.0,59.1144,59.1211,59.1144,59.1211,14487.0
2017-10-13 15:00:00,88.34,88.34,88.33,88.34,16650.0,59.1211,59.1211,59.1144,59.1211,16650.0
2017-10-13 15:05:00,88.34,88.34,88.33,88.34,13615.0,59.1211,59.1211,59.1144,59.1211,13615.0
2017-10-13 15:10:00,88.33,88.34,88.33,88.34,13690.0,59.1144,59.1211,59.1144,59.1211,13690.0
2017-10-13 15:15:00,88.34,88.34,88.33,88.34,38338.0,59.1211,59.1211,59.1144,59.1211,38338.0
2017-10-13 15:20:00,88.33,88.34,88.33,88.34,14760.0,59.1144,59.1211,59.1144,59.1211,14760.0
2017-10-13 15:25:00,88.33,88.36,88.33,88.36,70531.0,59.1144,59.1345,59.1144,59.1345,70531.0
2017-10-13 15:30:00,88.36,88.36,88.33,88.33,62229.0,59.1345,59.1345,59.1144,59.1144,62229.0
2017-10-13 15:35:00,88.33,88.35,88.33,88.35,155332.0,59.1144,59.1278,59.1144,59.1278,155332.0
2017-10-13 15:40:00,88.35,88.35,88.33,88.34,70082.0,59.1278,59.1278,59.1144,59.1211,70082.0
2017-10-13 15:45:00,88.34,88.34,88.33,88.34,62659.0,59.1211,59.1211,59.1144,59.1211,62659.0
2017-10-13 15:50:00,88.34,88.35,88.33,88.34,85186.0,59.1211,59.1278,59.1144,59.1211,85186.0
2017-10-13 15:55:00,88.34,88.35,88.32,88.33,440941.0,59.1211,59.1278,59.1077,59.1144,440941.0
2017-10-16 09:30:00,88.39,88.4,88.37,88.38,38697.0,59.1546,59.1613,59.1412,59.1479,38697.0
2017-10-16 09:35:00,88.38,88.39,88.37,88.39,7478.0,59.1479,59.1546,59.1412,59.1546,7478.0
2017-10-16 09:40:00,88.39,88.4,88.38,88.4,21299.0,59.1546,59.1613,59.1479,59.1613,21299.0
2017-10-16 09:45:00,88.39,88.4,88.38,88.39,13811.0,59.1546,59.1613,59.1479,59.1546,13811.0
2017-10-16 09:50:00,88.39,88.39,88.38,88.39,6540.0,59.1546,59.1546,59.1479,59.1546,6540.0
2017-10-16 09:55:00,88.39,88.39,88.35,88.35,18658.0,59.1546,59.1546,59.1278,59.1278,18658.0
2017-10-16 10:00:00,88.35,88.36,88.35,88.36,34909.0,59.1278,59.1345,59.1278,59.1345,34909.0
2017-10-16 10:05:00,88.36,88.36,88.33,88.33,48276.0,59.1345,59.1345,59.1144,59.1144,48276.0
2017-10-16 10:10:00,88.33,88.33,88.32,88.33,70720.0,59.1144,59.1144,59.1077,59.1144,70720.0
2017-10-16 10:15:00,88.33,88.33,88.32,88.33,34023.0,59.1144,59.1144,59.1077,59.1144,34023.0
2017-10-16 10:20:00,88.32,88.33,88.29,88.31,175732.0,59.1077,59.1144,59.0877,59.101,175732.0
2017-10-16 10:25:00,88.31,88.33,88.3,88.3,240752.0,59.101,59.1144,59.0943,59.0943,240752.0
2017-10-16 10:30:00,88.31,88.31,88.29,88.3,39279.0,59.101,59.101,59.0877,59.0943,39279.0
2017-10-16 10:35:00,88.3,88.3,88.29,88.3,74831.0,59.0943,59.0943,59.0877,59.0943,74831.0
2017-10-16 10:40:00,88.3,88.3,88.29,88.29,31179.0,59.0943,59.0943,59.0877,59.0877,31179.0
2017-10-16 10:45:00,88.29,88.3,88.28,88.29,35100.0,59.0877,59.0943,59.081,59.0877,35100.0
2017-10-16 10:50:00,88.29,88.29,88.28,88.29,90555.0,59.0877,59.0877,59.081,59.0877,90555.0
2017-10-16 10:55:00,88.29,88.29,88.28,88.29,9798.0,59.0877,59.0877,59.081,59.0877,9798.0
2017-10-16 11:00:00,88.29,88.3,88.28,88.3,239114.0,59.0877,59.0943,59.081,59.0943,239114.0
2017-10-16 11:05:00,88.3,88.3,88.29,88.3,65034.0,59.0943,59.0943,59.0877,59.0943,65034.0
2017-10-16 11:10:00,88.3,88.3,88.29,88.3,19237.0,59.0943,59.0943,59.0877,59.0943,19237.0
2017-10-16 11:15:00,88.3,88.3,88.28,88.3,64561.0,59.0943,59.0943,59.081,59.0943,64561.0
2017-10-16 11:20:00,88.3,88.31,88.29,88.31,27924.0,59.0943,59.101,59.0877,59.101,27924.0
2017-10-16 11:25:00,88.31,88.33,88.3,88.33,28390.0,59.101,59.1144,59.0943,59.1144,28390.0
2017-10-16 11:30:00,88.33,88.33,88.32,88.33,15616.0,59.1144,59.1144,59.1077,59.1144,15616.0
2017-10-16 11:35:00,88.33,88.33,88.32,88.33,33499.0,59.1144,59.1144,59.1077,59.1144,33499.0
2017-10-16 11:40:00,88.33,88.33,88.32,88.32,6599.0,59.1144,59.1144,59.1077,59.1077,6599.0
2017-10-16 11:45:00,88.33,88.33,88.32,88.33,11686.0,59.1144,59.1144,59.1077,59.1144,11686.0
2017-10-16 11:50:00,88.33,88.33,88.31,88.31,65719.0,59.1144,59.1144,59.101,59.101,65719.0
2017-10-16 11:55:00,88.31,88.32,88.31,88.31,4880.0,59.101,59.1077,59.101,59.101,4880.0
2017-10-16 12:00:00,88.31,88.32,88.31,88.32,12681.0,59.101,59.1077,59.101,59.1077,12681.0
2017-10-16 12:05:00,88.31,88.32,88.31,88.31,12816.0,59.101,59.1077,59.101,59.101,12816.0
2017-10-16 12:10:00,88.32,88.32,88.31,88.32,9296.0,59.1077,59.1077,59.101,59.1077,9296.0
2017-10-16 12:15:00,88.32,88.32,88.29,88.3,31822.0,59.1077,59.1077,59.0877,59.0943,31822.0
2017-10-16 12:20:00,88.29,88.3,88.28,88.29,204450.0,59.0877,59.0943,59.081,59.0877,204450.0
2017-10-16 12:25:00,88.3,88.3,88.29,88.3,12240.0,59.0943,59.0943,59.0877,59.0943,12240.0
2017-10-16 12:30:00,88.29,88.3,88.29,88.3,25070.0,59.0877,59.0943,59.0877,59.0943,25070.0
2017-10-16 12:35:00,88.29,88.31,88.29,88.31,31876.0,59.0877,59.101,59.0877,59.101,31876.0
2017-10-16 12:40:00,88.31,88.32,88.3,88.32,36928.0,59.101,59.1077,59.0943,59.1077,36928.0
2017-10-16 12:45:00,88.32,88.32,88.31,88.32,4543.0,59.1077,59.1077,59.101,59.1077,4543.0
2017-10-16 12:50:00,88.32,88.33,88.31,88.33,54248.0,59.1077,59.1144,59.101,59.1144,54248.0
2017-10-16 12:55:00,88.33,88.33,88.32,88.33,19663.0,59.1144,59.1144,59.1077,59.1144,19663.0
2017-10-16 13:00:00,88.33,88.33,88.32,88.33,84740.0,59.1144,59.1144,59.1077,59.1144,84740.0
2017-10-16 13:05:00,88.33,88.33,88.32,88.33,5024.0,59.1144,59.1144,59.1077,59.1144,5024.0
2017-10-16 13:10:00,88.33,88.33,88.3,88.31,363123.0,59.1144,59.1144,59.0943,59.101,363123.0
2017-10-16 13:15:00,88.31,88.33,88.31,88.31,35771.0,59.101,59.1144,59.101,59.101,35771.0
2017-10-16 13:20:00,88.31,88.32,88.31,88.32,51214.0,59.101,59.1077,59.101,59.1077,51214.0
2017-10-16 13:25:00,88.31,88.32,88.3,88.31,105024.0,59.101,59.1077,59.0943,59.101,105024.0
2017-10-16 13:30:00,88.31,88.32,88.3,88.32,27221.0,59.101,59.1077,59.0943,59.1077,27221.0
2017-10-16 13:35:00,88.32,88.33,88.31,88.33,27999.0,59.1077,59.1144,59.101,59.1144,27999.0
2017-10-16 13:40:00,88.33,88.33,88.32,88.33,64782.0,59.1144,59.1144,59.1077,59.1144,64782.0
2017-10-16 13:45:00,88.32,88.33,88.3,88.3,239698.0,59.1077,59.1144,59.0943,59.0943,239698.0
2017-10-16 13:50:00,88.33,88.33,88.32,88.32,97241.0,59.1144,59.1144,59.1077,59.1077,97241.0
2017-10-16 13:55:00,88.32,88.33,88.32,88.33,20978.0,59.1077,59.1144,59.1077,59.1144,20978.0
2017-10-16 14:00:00,88.33,88.33,88.32,88.33,13936.0,59.1144,59.1144,59.1077,59.1144,13936.0
2017-10-16 14:05:00,88.33,88.33,88.32,88.33,23315.0,59.1144,59.1144,59.1077,59.1144,23315.0
2017-10-16 14:10:00,88.33,88.33,88.32,88.32,11011.0,59.1144,59.1144,59.1077,59.1077,11011.0
2017-10-16 14:15:00,88.33,88.33,88.32,88.33,28454.0,59.1144,59.1144,59.1077,59.1144,28454.0
2017-10-16 14:20:00,88.33,88.33,88.32,88.33,21987.0,59.1144,59.1144,59.1077,59.1144,21987.0
2017-10-16 14:25:00,88.33,88.33,88.32,88.33,59385.0,59.1144,59.1144,59.1077,59.1144,59385.0
2017-10-16 14:30:00,88.33,88.33,88.32,88.33,9838.0,59.1144,59.1144,59.1077,59.1144,9838.0
2017-10-16 14:35:00,88.33,88.33,88.3,88.31,98156.0,59.1144,59.1144,59.0943,59.101,98156.0
2017-10-16 14:40:00,88.31,88.32,88.31,88.32,21808.0,59.101,59.1077,59.101,59.1077,21808.0
2017-10-16 14:45:00,88.32,88.32,88.31,88.32,14151.0,59.1077,59.1077,59.101,59.1077,14151.0
2017-10-16 14:50:00,88.32,88.32,88.31,88.32,18697.0,59.1077,59.1077,59.101,59.1077,18697.0
2017-10-16 14:55:00,88.32,88.32,88.31,88.31,6958.0,59.1077,59.1077,59.101,59.101,6958.0
2017-10-16 15:00:00,88.32,88.32,88.31,88.32,15500.0,59.1077,59.1077,59.101,59.1077,15500.0
2017-10-16 15:05:00,88.32,88.32,88.31,88.32,12150.0,59.1077,59.1077,59.101,59.1077,12150.0
2017-10-16 15:10:00,88.32,88.33,88.31,88.33,27289.0,59.1077,59.1144,59.101,59.1144,27289.0
2017-10-16 15:15:00,88.32,88.33,88.32,88.33,19388.0,59.1077,59.1144,59.1077,59.1144,19388.0
2017-10-16 15:20:00,88.33,88.33,88.32,88.33,16070.0,59.1144,59.1144,59.1077,59.1144,16070.0
2017-10-16 15:25:00,88.33,88.33,88.32,88.33,35212.0,59.1144,59.1144,59.1077,59.1144,35212.0
2017-10-16 15:30:00,88.33,88.34,88.32,88.34,33613.0,59.1144,59.1211,59.1077,59.1211,33613.0
2017-10-16 15:35:00,88.34,88.36,88.32,88.34,1601101.0,59.1211,59.1345,59.1077,59.1211,1601101.0
2017-10-16 15:40:00,88.34,88.37,88.34,88.35,76951.0,59.1211,59.1412,59.1211,59.1278,76951.0
2017-10-16 15:45:00,88.35,88.36,88.34,88.34,54320.0,59.1278,59.1345,59.1211,59.1211,54320.0
2017-10-16 15:50:00,88.35,88.36,88.34,88.35,52214.0,59.1278,59.1345,59.1211,59.1278,52214.0
2017-10-16 15:55:00,88.35,88.4,88.35,88.38,328766.0,59.1278,59.1613,59.1278,59.1479,328766.0
2017-10-17 09:30:00,88.38,88.41,88.38,88.39,83401.0,59.1479,59.168,59.1479,59.1546,83401.0
2017-10-17 09:35:00,88.39,88.41,88.38,88.41,52623.0,59.1546,59.168,59.1479,59.168,52623.0
2017-10-17 09:40:00,88.42,88.42,88.4,88.42,50876.0,59.1747,59.1747,59.1613,59.1747,50876.0
2017-10-17 09:45:00,88.42,88.42,88.41,88.42,18146.0,59.1747,59.1747,59.168,59.1747,18146.0
2017-10-17 09:50:00,88.42,88.42,88.41,88.42,17590.0,59.1747,59.1747,59.168,59.1747,17590.0
2017-10-17 09:55:00,88.42,88.42,88.41,88.42,19763.0,59.1747,59.1747,59.168,59.1747,19763.0
2017-10-17 10:00:00,88.42,88.47,88.41,88.47,241772.0,59.1747,59.2081,59.168,59.2081,241772.0
2017-10-17 10:05:00,88.47,88.47,88.46,88.47,16789.0,59.2081,59.2081,59.2014,59.2081,16789.0
2017-10-17 10:10:00,88.47,88.47,88.43,88.46,327531.0,59.2081,59.2081,59.1813,59.2014,327531.0
2017-10-17 10:15:00,88.46,88.47,88.45,88.47,106720.0,59.2014,59.2081,59.1947,59.2081,106720.0
2017-10-17 10:20:00,88.47,88.47,88.46,88.47,38544.0,59.2081,59.2081,59.2014,59.2081,38544.0
2017-10-17 10:25:00,88.47,88.47,88.46,88.47,12756.0,59.2081,59.2081,59.2014,59.2081,12756.0
2017-10-17 10:30:00,88.47,88.49,88.46,88.47,179270.0,59.2081,59.2215,59.2014,59.2081,179270.0
2017-10-17 10:35:00,88.47,88.47,88.46,88.46,70744.0,59.2081,59.2081,59.2014,59.2014,70744.0
2017-10-17 10:40:00,88.46,88.47,88.45,88.45,23587.0,59.2014,59.2081,59.1947,59.1947,23587.0
2017-10-17 10:45:00,88.45,88.46,88.42,88.44,102748.0,59.1947,59.2014,59.1747,59.188,102748.0
2017-10-17 10:50:00,88.44,88.45,88.42,88.43,70003.0,59.188,59.1947,59.1747,59.1813,70003.0
2017-10-17 10:55:00,88.43,88.46,88.42,88.44,190499.0,59.1813,59.2014,59.1747,59.188,190499.0
2017-10-17 11:00:00,88.44,88.47,88.43,88.46,125300.0,59.188,59.2081,59.1813,59.2014,125300.0
2017-10-17 11:05:00,88.46,88.48,88.45,88.46,117709.0,59.2014,59.2148,59.1947,59.2014,117709.0
2017-10-17 11:10:00,88.45,88.46,88.45,88.46,25226.0,59.1947,59.2014,59.1947,59.2014,25226.0
2017-10-17 11:15:00,88.46,88.47,88.45,88.45,54389.0,59.2014,59.2081,59.1947,59.1947,54389.0
2017-10-17 11:20:00,88.46,88.47,88.45,88.46,48433.0,59.2014,59.2081,59.1947,59.2014,48433.0
2017-10-17 11:25:00,88.45,88.47,88.45,88.46,102845.0,59.1947,59.2081,59.1947,59.2014,102845.0
2017-10-17 11:30:00,88.45,88.46,88.43,88.44,56383.0,59.1947,59.2014,59.1813,59.188,56383.0
2017-10-17 11:35:00,88.44,88.45,88.43,88.45,21202.0,59.188,59.1947,59.1813,59.1947,21202.0
2017-10-17 11:40:00,88.45,88.45,88.44,88.45,29978.0,59.1947,59.1947,59.188,59.1947,29978.0
2017-10-17 11:45:00,88.45,88.45,88.44,88.45,18945.0,59.1947,59.1947,59.188,59.1947,18945.0
2017-10-17 11:50:00,88.45,88.45,88.44,88.45,10579.0,59.1947,59.1947,59.188,59.1947,10579.0
2017-10-17 11:55:00,88.45,88.45,88.44,88.45,13165.0,59.1947,59.1947,59.188,59.1947,13165.0
2017-10-17 12:00:00,88.45,88.45,88.42,88.43,104251.0,59.1947,59.1947,59.1747,59.1813,104251.0
2017-10-17 12:05:00,88.42,88.43,88.42,88.42,31889.0,59.1747,59.1813,59.1747,59.1747,31889.0
2017-10-17 12:10:00,88.42,88.43,88.42,88.43,17615.0,59.1747,59.1813,59.1747,59.1813,17615.0
2017-10-17 12:15:00,88.43,88.44,88.42,88.43,248820.0,59.1813,59.188,59.1747,59.1813,248820.0
2017-10-17 12:20:00,88.43,88.44,88.42,88.44,455872.0,59.1813,59.188,59.1747,59.188,455872.0
2017-10-17 12:25:00,88.44,88.44,88.43,88.44,5130.0,59.188,59.188,59.1813,59.188,5130.0
2017-10-17 12:30:00,88.44,88.46,88.43,88.45,15153.0,59.188,59.2014,59.1813,59.1947,15153.0
2017-10-17 12:35:00,88.46,88.47,88.45,88.46,64329.0,59.2014,59.2081,59.1947,59.2014,64329.0
2017-10-17 12:40:00,88.46,88.47,88.45,88.46,22362.0,59.2014,59.2081,59.1947,59.2014,22362.0
2017-10-17 12:45:00,88.46,88.46,88.45,88.46,10856.0,59.2014,59.2014,59.1947,59.2014,10856.0
2017-10-17 12:50:00,88.46,88.47,88.45,88.46,25863.0,59.2014,59.2081,59.1947,59.2014,25863.0
2017-10-17 12:55:00,88.46,88.47,88.45,88.46,23363.0,59.2014,59.2081,59.1947,59.2014,23363.0
2017-10-17 13:00:00,88.45,88.46,88.45,88.45,32042.0,59.1947,59.2014,59.1947,59.1947,32042.0
2017-10-17 13:05:00,88.45,88.46,88.45,88.45,21275.0,59.1947,59.2014,59.1947,59.1947,21275.0
2017-10-17 13:10:00,88.46,88.46,88.45,88.46,4282.0,59.2014,59.2014,59.1947,59.2014,4282.0
2017-10-17 13:15:00,88.46,88.48,88.45,88.48,10470.0,59.2014,59.2148,59.1947,59.2148,10470.0
2017-10-17 13:20:00,88.48,88.48,88.47,88.48,10232.0,59.2148,59.2148,59.2081,59.2148,10232.0
2017-10-17 13:25:00,88.48,88.48,88.47,88.48,5735.0,59.2148,59.2148,59.2081,59.2148,5735.0
2017-10-17 13:30:00,88.48,88.49,88.47,88.48,81050.0,59.2148,59.2215,59.2081,59.2148,81050.0
2017-10-17 13:35:00,88.48,88.49,88.47,88.49,29796.0,59.2148,59.2215,59.2081,59.2215,29796.0
2017-10-17 13:40:00,88.48,88.49,88.47,88.49,66174.0,59.2148,59.2215,59.2081,59.2215,66174.0
2017-10-17 13:45:00,88.48,88.49,88.47,88.48,82484.0,59.2148,59.2215,59.2081,59.2148,82484.0
2017-10-17 13:50:00,88.48,88.49,88.47,88.48,60726.0,59.2148,59.2215,59.2081,59.2148,60726.0
2017-10-17 13:55:00,88.48,88.48,88.47,88.48,90007.0,59.2148,59.2148,59.2081,59.2148,90007.0
2017-10-17 14:00:00,88.48,88.48,88.47,88.48,91684.0,59.2148,59.2148,59.2081,59.2148,91684.0
2017-10-17 14:05:00,88.48,88.49,88.47,88.49,49104.0,59.2148,59.2215,59.2081,59.2215,49104.0
2017-10-17 14:10:00,88.49,88.5,88.48,88.5,122187.0,59.2215,59.2282,59.2148,59.2282,122187.0
2017-10-17 14:15:00,88.5,88.5,88.46,88.5,248561.0,59.2282,59.2282,59.2014,59.2282,248561.0
2017-10-17 14:20:00,88.5,88.5,88.48,88.48,52669.0,59.2282,59.2282,59.2148,59.2148,52669.0
2017-10-17 14:25:00,88.48,88.5,88.48,88.49,98994.0,59.2148,59.2282,59.2148,59.2215,98994.0
2017-10-17 14:30:00,88.49,88.5,88.48,88.48,71634.0,59.2215,59.2282,59.2148,59.2148,71634.0
2017-10-17 14:35:00,88.49,88.5,88.48,88.49,93539.0,59.2215,59.2282,59.2148,59.2215,93539.0
2017-10-17 14:40:00,88.48,88.5,88.48,88.5,80173.0,59.2148,59.2282,59.2148,59.2282,80173.0
2017-10-17 14:45:00,88.5,88.51,88.49,88.51,54437.0,59.2282,59.2349,59.2215,59.2349,54437.0
2017-10-17 14:50:00,88.51,88.51,88.5,88.51,49041.0,59.2349,59.2349,59.2282,59.2349,49041.0
2017-10-17 14:55:00,88.51,88.51,88.5,88.51,14681.0,59.2349,59.2349,59.2282,59.2349,14681.0
2017-10-17 15:00:00,88.51,88.51,88.5,88.51,32537.0,59.2349,59.2349,59.2282,59.2349,32537.0
2017-10-17 15:05:00,88.51,88.51,88.5,88.51,38396.0,59.2349,59.2349,59.2282,59.2349,38396.0
2017-10-17 15:10:00,88.51,88.51,88.5,88.51,27316.0,59.2349,59.2349,59.2282,59.2349,27316.0
2017-10-17 15:15:00,88.51,88.52,88.5,88.52,61793.0,59.2349,59.2416,59.2282,59.2416,61793.0
2017-10-17 15:20:00,88.52,88.52,88.51,88.52,26550.0,59.2416,59.2416,59.2349,59.2416,26550.0
2017-10-17 15:25:00,88.52,88.52,88.51,88.52,35627.0,59.2416,59.2416,59.2349,59.2416,35627.0
2017-10-17 15:30:00,88.52,88.54,88.51,88.54,60746.0,59.2416,59.255,59.2349,59.255,60746.0
2017-10-17 15:35:00,88.54,88.56,88.53,88.55,139194.0,59.255,59.2683,59.2483,59.2617,139194.0
2017-10-17 15:40:00,88.55,88.55,88.53,88.54,67909.0,59.2617,59.2617,59.2483,59.255,67909.0
2017-10-17 15:45:00,88.54,88.55,88.53,88.55,104134.0,59.255,59.2617,59.2483,59.2617,104134.0
2017-10-17 15:50:00,88.55,88.55,88.54,88.55,145715.0,59.2617,59.2617,59.255,59.2617,145715.0
2017-10-17 15:55:00,88.55,88.55,88.49,88.52,534664.0,59.2617,59.2617,59.2215,59.2416,534664.0
2017-10-18 09:30:00,88.54,88.58,88.52,88.56,157389.0,59.255,59.2817,59.2416,59.2683,157389.0
2017-10-18 09:35:00,88.56,88.58,88.55,88.57,551741.0,59.2683,59.2817,59.2617,59.275,551741.0
2017-10-18 09:40:00,88.56,88.57,88.56,88.57,214322.0,59.2683,59.275,59.2683,59.275,214322.0
2017-10-18 09:45:00,88.57,88.58,88.56,88.56,110733.0,59.275,59.2817,59.2683,59.2683,110733.0
2017-10-18 09:50:00,88.56,88.57,88.56,88.57,19932.0,59.2683,59.275,59.2683,59.275,19932.0
2017-10-18 09:55:00,88.56,88.58,88.56,88.58,23130.0,59.2683,59.2817,59.2683,59.2817,23130.0
2017-10-18 10:00:00,88.58,88.6,88.57,88.59,88427.0,59.2817,59.2951,59.275,59.2884,88427.0
2017-10-18 10:05:00,88.59,88.6,88.58,88.59,37241.0,59.2884,59.2951,59.2817,59.2884,37241.0
2017-10-18 10:10:00,88.59,88.59,88.55,88.56,265728.0,59.2884,59.2884,59.2617,59.2683,265728.0
2017-10-18 10:15:00,88.56,88.56,88.55,88.55,17644.0,59.2683,59.2683,59.2617,59.2617,17644.0
2017-10-18 10:20:00,88.56,88.57,88.55,88.57,70447.0,59.2683,59.275,59.2617,59.275,70447.0
2017-10-18 10:25:00,88.57,88.58,88.56,88.58,37675.0,59.275,59.2817,59.2683,59.2817,37675.0
2017-10-18 10:30:00,88.58,88.59,88.57,88.58,35184.0,59.2817,59.2884,59.275,59.2817,35184.0
2017-10-18 10:35:00,88.57,88.58,88.54,88.54,91554.0,59.275,59.2817,59.255,59.255,91554.0
2017-10-18 10:40:00,88.55,88.58,88.54,88.57,27636.0,59.2617,59.2817,59.255,59.275,27636.0
2017-10-18 10:45:00,88.58,88.58,88.57,88.58,30841.0,59.2817,59.2817,59.275,59.2817,30841.0
2017-10-18 10:50:00,88.58,88.59,88.57,88.59,40300.0,59.2817,59.2884,59.275,59.2884,40300.0
2017-10-18 10:55:00,88.59,88.59,88.58,88.59,21402.0,59.2884,59.2884,59.2817,59.2884,21402.0
2017-10-18 11:00:00,88.59,88.59,88.58,88.59,15062.0,59.2884,59.2884,59.2817,59.2884,15062.0
2017-10-18 11:05:00,88.59,88.59,88.58,88.59,50362.0,59.2884,59.2884,59.2817,59.2884,50362.0
2017-10-18 11:10:00,88.59,88.59,88.57,88.57,52316.0,59.2884,59.2884,59.275,59.275,52316.0
2017-10-18 11:15:00,88.57,88.58,88.53,88.55,43288.0,59.275,59.2817,59.2483,59.2617,43288.0
2017-10-18 11:20:00,88.55,88.56,88.55,88.55,20350.0,59.2617,59.2683,59.2617,59.2617,20350.0
2017-10-18 11:25:00,88.56,88.57,88.55,88.56,20927.0,59.2683,59.275,59.2617,59.2683,20927.0
2017-10-18 11:30:00,88.57,88.57,88.56,88.56,20894.0,59.275,59.275,59.2683,59.2683,20894.0
2017-10-18 11:35:00,88.56,88.57,88.56,88.57,14322.0,59.2683,59.275,59.2683,59.275,14322.0
2017-10-18 11:40:00,88.57,88.58,88.56,88.58,50117.0,59.275,59.2817,59.2683,59.2817,50117.0
2017-10-18 11:45:00,88.58,88.58,88.57,88.57,40105.0,59.2817,59.2817,59.275,59.275,40105.0
2017-10-18 11:50:00,88.58,88.58,88.57,88.58,20886.0,59.2817,59.2817,59.275,59.2817,20886.0
2017-10-18 11:55:00,88.58,88.59,88.57,88.59,35059.0,59.2817,59.2884,59.275,59.2884,35059.0
2017-10-18 12:00:00,88.59,88.59,88.58,88.59,9118.0,59.2884,59.2884,59.2817,59.2884,9118.0
2017-10-18 12:05:00,88.58,88.59,88.58,88.59,19710.0,59.2817,59.2884,59.2817,59.2884,19710.0
2017-10-18 12:10:00,88.58,88.59,88.58,88.59,30397.0,59.2817,59.2884,59.2817,59.2884,30397.0
2017-10-18 12:15:00,88.59,88.59,88.58,88.59,21206.0,59.2884,59.2884,59.2817,59.2884,21206.0
2017-10-18 12:20:00,88.59,88.59,88.58,88.59,10842.0,59.2884,59.2884,59.2817,59.2884,10842.0
2017-10-18 12:25:00,88.59,88.59,88.58,88.59,25905.0,59.2884,59.2884,59.2817,59.2884,25905.0
2017-10-18 12:30:00,88.59,88.6,88.58,88.59,66808.0,59.2884,59.2951,59.2817,59.2884,66808.0
2017-10-18 12:35:00,88.59,88.6,88.58,88.59,36133.0,59.2884,59.2951,59.2817,59.2884,36133.0
2017-10-18 12:40:00,88.59,88.6,88.58,88.59,19020.0,59.2884,59.2951,59.2817,59.2884,19020.0
2017-10-18 12:45:00,88.59,88.6,88.59,88.6,10731.0,59.2884,59.2951,59.2884,59.2951,10731.0
2017-10-18 12:50:00,88.6,88.61,88.59,88.61,321102.0,59.2951,59.3018,59.2884,59.3018,321102.0
2017-10-18 12:55:00,88.6,88.61,88.6,88.61,136431.0,59.2951,59.3018,59.2951,59.3018,136431.0
2017-10-18 13:00:00,88.61,88.61,88.6,88.61,18291.0,59.3018,59.3018,59.2951,59.3018,18291.0
2017-10-18 13:05:00,88.61,88.61,88.6,88.61,29552.0,59.3018,59.3018,59.2951,59.3018,29552.0
2017-10-18 13:10:00,88.61,88.61,88.6,88.61,25834.0,59.3018,59.3018,59.2951,59.3018,25834.0
2017-10-18 13:15:00,88.61,88.61,88.6,88.61,46723.0,59.3018,59.3018,59.2951,59.3018,46723.0
2017-10-18 13:20:00,88.61,88.61,88.6,88.61,40207.0,59.3018,59.3018,59.2951,59.3018,40207.0
2017-10-18 13:25:00,88.61,88.61,88.59,88.6,134420.0,59.3018,59.3018,59.2884,59.2951,134420.0
2017-10-18 13:30:00,88.6,88.61,88.59,88.61,23214.0,59.2951,59.3018,59.2884,59.3018,23214.0
2017-10-18 13:35:00,88.61,88.61,88.6,88.61,11557.0,59.3018,59.3018,59.2951,59.3018,11557.0
2017-10-18 13:40:00,88.61,88.61,88.6,88.61,16109.0,59.3018,59.3018,59.2951,59.3018,16109.0
2017-10-18 13:45:00,88.61,88.62,88.6,88.61,81786.0,59.3018,59.3085,59.2951,59.3018,81786.0
2017-10-18 13:50:00,88.61,88.61,88.6,88.6,45798.0,59.3018,59.3018,59.2951,59.2951,45798.0
2017-10-18 13:55:00,88.61,88.61,88.6,88.61,21561.0,59.3018,59.3018,59.2951,59.3018,21561.0
2017-10-18 14:00:00,88.61,88.61,88.6,88.61,28585.0,59.3018,59.3018,59.2951,59.3018,28585.0
2017-10-18 14:05:00,88.61,88.61,88.6,88.61,43232.0,59.3018,59.3018,59.2951,59.3018,43232.0
2017-10-18 14:10:00,88.61,88.61,88.6,88.61,47893.0,59.3018,59.3018,59.2951,59.3018,47893.0
2017-10-18 14:15:00,88.6,88.62,88.6,88.62,86895.0,59.2951,59.3085,59.2951,59.3085,86895.0
2017-10-18 14:20:00,88.62,88.63,88.61,88.63,15689.0,59.3085,59.3152,59.3018,59.3152,15689.0
2017-10-18 14:25:00,88.63,88.63,88.62,88.63,31725.0,59.3152,59.3152,59.3085,59.3152,31725.0
2017-10-18 14:30:00,88.63,88.63,88.62,88.63,34688.0,59.3152,59.3152,59.3085,59.3152,34688.0
2017-10-18 14:35:00,88.63,88.63,88.62,88.63,23698.0,59.3152,59.3152,59.3085,59.3152,23698.0
2017-10-18 14:40:00,88.63,88.63,88.62,88.63,44489.0,59.3152,59.3152,59.3085,59.3152,44489.0
2017-10-18 14:45:00,88.63,88.63,88.62,88.63,26652.0,59.3152,59.3152,59.3085,59.3152,26652.0
2017-10-18 14:50:00,88.63,88.63,88.62,88.63,30246.0,59.3152,59.3152,59.3085,59.3152,30246.0
2017-10-18 14:55:00,88.63,88.63,88.62,88.63,32693.0,59.3152,59.3152,59.3085,59.3152,32693.0
2017-10-18 15:00:00,88.63,88.63,88.62,88.63,28136.0,59.3152,59.3152,59.3085,59.3152,28136.0
2017-10-18 15:05:00,88.63,88.64,88.62,88.64,108092.0,59.3152,59.3219,59.3085,59.3219,108092.0
2017-10-18 15:10:00,88.64,88.64,88.63,88.64,31400.0,59.3219,59.3219,59.3152,59.3219,31400.0
2017-10-18 15:15:00,88.64,88.64,88.62,88.64,134239.0,59.3219,59.3219,59.3085,59.3219,134239.0
2017-10-18 15:20:00,88.64,88.64,88.63,88.64,32852.0,59.3219,59.3219,59.3152,59.3219,32852.0
2017-10-18 15:25:00,88.64,88.65,88.63,88.64,92418.0,59.3219,59.3286,59.3152,59.3219,92418.0
2017-10-18 15:30:00,88.64,88.65,88.63,88.63,44806.0,59.3219,59.3286,59.3152,59.3152,44806.0
2017-10-18 15:35:00,88.64,88.64,88.63,88.64,31764.0,59.3219,59.3219,59.3152,59.3219,31764.0
2017-10-18 15:40:00,88.63,88.64,88.62,88.62,60352.0,59.3152,59.3219,59.3085,59.3085,60352.0
2017-10-18 15:45:00,88.63,88.63,88.62,88.62,48442.0,59.3152,59.3152,59.3085,59.3085,48442.0
2017-10-18 15:50:00,88.63,88.63,88.6,88.61,144499.0,59.3152,59.3152,59.2951,59.3018,144499.0
2017-10-18 15:55:00,88.61,88.61,88.59,88.6,505216.0,59.3018,59.3018,59.2884,59.2951,505216.0
2017-10-19 09:30:00,88.48,88.57,88.44,88.55,167690.0,59.2148,59.275,59.188,59.2617,167690.0
2017-10-19 09:35:00,88.56,88.56,88.53,88.53,145784.0,59.2683,59.2683,59.2483,59.2483,145784.0
2017-10-19 09:40:00,88.53,88.54,88.52,88.53,79648.0,59.2483,59.255,59.2416,59.2483,79648.0
2017-10-19 09:45:00,88.53,88.53,88.5,88.5,141049.0,59.2483,59.2483,59.2282,59.2282,141049.0
2017-10-19 09:50:00,88.5,88.52,88.49,88.51,27981.0,59.2282,59.2416,59.2215,59.2349,27981.0
2017-10-19 09:55:00,88.52,88.52,88.5,88.52,46931.0,59.2416,59.2416,59.2282,59.2416,46931.0
2017-10-19 10:00:00,88.51,88.53,88.5,88.52,47289.0,59.2349,59.2483,59.2282,59.2416,47289.0
2017-10-19 10:05:00,88.52,88.52,88.5,88.51,29109.0,59.2416,59.2416,59.2282,59.2349,29109.0
2017-10-19 10:10:00,88.51,88.55,88.5,88.55,35577.0,59.2349,59.2617,59.2282,59.2617,35577.0
2017-10-19 10:15:00,88.55,88.55,88.53,88.55,67060.0,59.2617,59.2617,59.2483,59.2617,67060.0
2017-10-19 10:20:00,88.55,88.56,88.55,88.56,13693.0,59.2617,59.2683,59.2617,59.2683,13693.0
2017-10-19 10:25:00,88.56,88.57,88.55,88.56,66770.0,59.2683,59.275,59.2617,59.2683,66770.0
2017-10-19 10:30:00,88.56,88.59,88.56,88.58,67966.0,59.2683,59.2884,59.2683,59.2817,67966.0
2017-10-19 10:35:00,88.58,88.59,88.56,88.57,96015.0,59.2817,59.2884,59.2683,59.275,96015.0
2017-10-19 10:40:00,88.57,88.58,88.55,88.56,99411.0,59.275,59.2817,59.2617,59.2683,99411.0
2017-10-19 10:45:00,88.56,88.56,88.53,88.56,109633.0,59.2683,59.2683,59.2483,59.2683,109633.0
2017-10-19 10:50:00,88.57,88.58,88.56,88.58,14771.0,59.275,59.2817,59.2683,59.2817,14771.0
2017-10-19 10:55:00,88.58,88.58,88.55,88.56,898876.0,59.2817,59.2817,59.2617,59.2683,898876.0
2017-10-19 11:00:00,88.55,88.56,88.51,88.52,243633.0,59.2617,59.2683,59.2349,59.2416,243633.0
2017-10-19 11:05:00,88.52,88.54,88.52,88.54,18096.0,59.2416,59.255,59.2416,59.255,18096.0
2017-10-19 11:10:00,88.54,88.54,88.53,88.54,24190.0,59.255,59.255,59.2483,59.255,24190.0
2017-10-19 11:15:00,88.54,88.54,88.53,88.54,8787.0,59.255,59.255,59.2483,59.255,8787.0
2017-10-19 11:20:00,88.54,88.54,88.53,88.54,10779.0,59.255,59.255,59.2483,59.255,10779.0
2017-10-19 11:25:00,88.54,88.54,88.53,88.53,113235.0,59.255,59.255,59.2483,59.2483,113235.0
2017-10-19 11:30:00,88.53,88.54,88.53,88.54,10653.0,59.2483,59.255,59.2483,59.255,10653.0
2017-10-19 11:35:00,88.54,88.54,88.53,88.53,11701.0,59.255,59.255,59.2483,59.2483,11701.0
2017-10-19 11:40:00,88.54,88.54,88.53,88.54,6595.0,59.255,59.255,59.2483,59.255,6595.0
2017-10-19 11:45:00,88.54,88.55,88.53,88.55,11393.0,59.255,59.2617,59.2483,59.2617,11393.0
2017-10-19 11:50:00,88.55,88.55,88.54,88.55,11948.0,59.2617,59.2617,59.255,59.2617,11948.0
2017-10-19 11:55:00,88.55,88.55,88.54,88.55,5623.0,59.2617,59.2617,59.255,59.2617,5623.0
2017-10-19 12:00:00,88.55,88.55,88.5,88.53,461422.0,59.2617,59.2617,59.2282,59.2483,461422.0
2017-10-19 12:05:00,88.53,88.53,88.52,88.53,5896.0,59.2483,59.2483,59.2416,59.2483,5896.0
2017-10-19 12:10:00,88.53,88.54,88.52,88.53,191381.0,59.2483,59.255,59.2416,59.2483,191381.0
2017-10-19 12:15:00,88.53,88.53,88.52,88.53,21087.0,59.2483,59.2483,59.2416,59.2483,21087.0
2017-10-19 12:20:00,88.52,88.54,88.52,88.54,177471.0,59.2416,59.255,59.2416,59.255,177471.0
2017-10-19 12:25:00,88.54,88.56,88.53,88.56,147268.0,59.255,59.2683,59.2483,59.2683,147268.0
2017-10-19 12:30:00,88.55,88.56,88.54,88.55,101261.0,59.2617,59.2683,59.255,59.2617,101261.0
2017-10-19 12:35:00,88.55,88.56,88.54,88.56,22117.0,59.2617,59.2683,59.255,59.2683,22117.0
2017-10-19 12:40:00,88.56,88.56,88.55,88.56,8842.0,59.2683,59.2683,59.2617,59.2683,8842.0
2017-10-19 12:45:00,88.56,88.56,88.55,88.56,24701.0,59.2683,59.2683,59.2617,59.2683,24701.0
2017-10-19 12:50:00,88.56,88.58,88.56,88.58,19299.0,59.2683,59.2817,59.2683,59.2817,19299.0
2017-10-19 12:55:00,88.58,88.59,88.57,88.59,19744.0,59.2817,59.2884,59.275,59.2884,19744.0
2017-10-19 13:00:00,88.59,88.6,88.58,88.6,30540.0,59.2884,59.2951,59.2817,59.2951,30540.0
2017-10-19 13:05:00,88.6,88.6,88.59,88.59,16994.0,59.2951,59.2951,59.2884,59.2884,16994.0
2017-10-19 13:10:00,88.59,88.6,88.59,88.59,14747.0,59.2884,59.2951,59.2884,59.2884,14747.0
2017-10-19 13:15:00,88.6,88.6,88.59,88.59,11970.0,59.2951,59.2951,59.2884,59.2884,11970.0
2017-10-19 13:20:00,88.59,88.6,88.59,88.59,19414.0,59.2884,59.2951,59.2884,59.2884,19414.0
2017-10-19 13:25:00,88.59,88.6,88.59,88.59,12785.0,59.2884,59.2951,59.2884,59.2884,12785.0
2017-10-19 13:30:00,88.59,88.6,88.59,88.59,15668.0,59.2884,59.2951,59.2884,59.2884,15668.0
2017-10-19 13:35:00,88.59,88.6,88.59,88.59,10382.0,59.2884,59.2951,59.2884,59.2884,10382.0
2017-10-19 13:40:00,88.59,88.61,88.59,88.61,252197.0,59.2884,59.3018,59.2884,59.3018,252197.0
2017-10-19 13:45:00,88.61,88.61,88.59,88.59,83219.0,59.3018,59.3018,59.2884,59.2884,83219.0
2017-10-19 13:50:00,88.6,88.6,88.59,88.59,10957.0,59.2951,59.2951,59.2884,59.2884,10957.0
2017-10-19 13:55:00,88.59,88.6,88.59,88.6,515432.0,59.2884,59.2951,59.2884,59.2951,515432.0
2017-10-19 14:00:00,88.6,88.6,88.59,88.6,35672.0,59.2951,59.2951,59.2884,59.2951,35672.0
2017-10-19 14:05:00,88.6,88.61,88.59,88.61,94256.0,59.2951,59.3018,59.2884,59.3018,94256.0
2017-10-19 14:10:00,88.61,88.61,88.6,88.61,11256.0,59.3018,59.3018,59.2951,59.3018,11256.0
2017-10-19 14:15:00,88.61,88.61,88.6,88.61,8125.0,59.3018,59.3018,59.2951,59.3018,8125.0
2017-10-19 14:20:00,88.61,88.61,88.6,88.6,112576.0,59.3018,59.3018,59.2951,59.2951,112576.0
2017-10-19 14:25:00,88.6,88.61,88.6,88.6,40514.0,59.2951,59.3018,59.2951,59.2951,40514.0
2017-10-19 14:30:00,88.6,88.6,88.59,88.59,13680.0,59.2951,59.2951,59.2884,59.2884,13680.0
2017-10-19 14:35:00,88.59,88.6,88.59,88.59,19203.0,59.2884,59.2951,59.2884,59.2884,19203.0
2017-10-19 14:40:00,88.59,88.61,88.59,88.61,18882.0,59.2884,59.3018,59.2884,59.3018,18882.0
2017-10-19 14:45:00,88.61,88.62,88.6,88.62,20926.0,59.3018,59.3085,59.2951,59.3085,20926.0
2017-10-19 14:50:00,88.62,88.62,88.61,88.62,20298.0,59.3085,59.3085,59.3018,59.3085,20298.0
2017-10-19 14:55:00,88.62,88.63,88.61,88.63,56867.0,59.3085,59.3152,59.3018,59.3152,56867.0
2017-10-19 15:00:00,88.63,88.64,88.62,88.64,25555.0,59.3152,59.3219,59.3085,59.3219,25555.0
2017-10-19 15:05:00,88.64,88.64,88.62,88.63,24287.0,59.3219,59.3219,59.3085,59.3152,24287.0
2017-10-19 15:10:00,88.63,88.63,88.62,88.62,9701.0,59.3152,59.3152,59.3085,59.3085,9701.0
2017-10-19 15:15:00,88.63,88.64,88.62,88.64,34123.0,59.3152,59.3219,59.3085,59.3219,34123.0
2017-10-19 15:20:00,88.63,88.64,88.63,88.64,16656.0,59.3152,59.3219,59.3152,59.3219,16656.0
2017-10-19 15:25:00,88.64,88.64,88.63,88.64,39289.0,59.3219,59.3219,59.3152,59.3219,39289.0
2017-10-19 15:30:00,88.64,88.64,88.63,88.64,39943.0,59.3219,59.3219,59.3152,59.3219,39943.0
2017-10-19 15:35:00,88.63,88.64,88.62,88.63,31447.0,59.3152,59.3219,59.3085,59.3152,31447.0
2017-10-19 15:40:00,88.62,88.63,88.62,88.63,27510.0,59.3085,59.3152,59.3085,59.3152,27510.0
2017-10-19 15:45:00,88.62,88.63,88.62,88.63,46442.0,59.3085,59.3152,59.3085,59.3152,46442.0
2017-10-19 15:50:00,88.63,88.63,88.62,88.63,35570.0,59.3152,59.3152,59.3085,59.3152,35570.0
2017-10-19 15:55:00,88.63,88.65,88.6,88.62,456883.0,59.3152,59.3286,59.2951,59.3085,456883.0
2017-10-20 09:30:00,88.66,88.69,88.61,88.65,45791.0,59.3353,59.3554,59.3018,59.3286,45791.0
2017-10-20 09:35:00,88.64,88.65,88.63,88.64,17286.0,59.3219,59.3286,59.3152,59.3219,17286.0
2017-10-20 09:40:00,88.64,88.66,88.63,88.65,629954.0,59.3219,59.3353,59.3152,59.3286,629954.0
2017-10-20 09:45:00,88.66,88.66,88.65,88.66,9533.0,59.3353,59.3353,59.3286,59.3353,9533.0
2017-10-20 09:50:00,88.66,88.67,88.65,88.67,15800.0,59.3353,59.342,59.3286,59.342,15800.0
2017-10-20 09:55:00,88.67,88.68,88.66,88.67,56659.0,59.342,59.3487,59.3353,59.342,56659.0
2017-10-20 10:00:00,88.67,88.68,88.67,88.68,44707.0,59.342,59.3487,59.342,59.3487,44707.0
2017-10-20 10:05:00,88.68,88.68,88.67,88.67,20433.0,59.3487,59.3487,59.342,59.342,20433.0
2017-10-20 10:10:00,88.67,88.68,88.65,88.67,208177.0,59.342,59.3487,59.3286,59.342,208177.0
2017-10-20 10:15:00,88.67,88.69,88.67,88.69,9289.0,59.342,59.3554,59.342,59.3554,9289.0
2017-10-20 10:20:00,88.69,88.69,88.66,88.67,149398.0,59.3554,59.3554,59.3353,59.342,149398.0
2017-10-20 10:25:00,88.67,88.67,88.66,88.66,6031.0,59.342,59.342,59.3353,59.3353,6031.0
2017-10-20 10:30:00,88.67,88.67,88.66,88.67,7901.0,59.342,59.342,59.3353,59.342,7901.0
2017-10-20 10:35:00,88.67,88.67,88.66,88.67,9944.0,59.342,59.342,59.3353,59.342,9944.0
2017-10-20 10:40:00,88.67,88.67,88.66,88.67,10149.0,59.342,59.342,59.3353,59.342,10149.0
2017-10-20 10:45:00,88.67,88.67,88.66,88.66,61619.0,59.342,59.342,59.3353,59.3353,61619.0
2017-10-20 10:50:00,88.67,88.67,88.66,88.66,22233.0,59.342,59.342,59.3353,59.3353,22233.0
2017-10-20 10:55:00,88.67,88.67,88.65,88.67,160196.0,59.342,59.342,59.3286,59.342,160196.0
2017-10-20 11:00:00,88.67,88.67,88.66,88.66,33996.0,59.342,59.342,59.3353,59.3353,33996.0
2017-10-20 11:05:00,88.67,88.67,88.66,88.66,12479.0,59.342,59.342,59.3353,59.3353,12479.0
2017-10-20 11:10:00,88.66,88.67,88.66,88.66,6656.0,59.3353,59.342,59.3353,59.3353,6656.0
2017-10-20 11:15:00,88.67,88.67,88.66,88.66,107530.0,59.342,59.342,59.3353,59.3353,107530.0
2017-10-20 11:20:00,88.66,88.67,88.66,88.67,10074.0,59.3353,59.342,59.3353,59.342,10074.0
2017-10-20 11:25:00,88.67,88.67,88.66,88.67,11657.0,59.342,59.342,59.3353,59.342,11657.0
2017-10-20 11:30:00,88.66,88.67,88.66,88.66,19747.0,59.3353,59.342,59.3353,59.3353,19747.0
2017-10-20 11:35:00,88.66,88.67,88.66,88.67,31771.0,59.3353,59.342,59.3353,59.342,31771.0
2017-10-20 11:40:00,88.66,88.67,88.66,88.67,6713.0,59.3353,59.342,59.3353,59.342,6713.0
2017-10-20 11:45:00,88.66,88.67,88.66,88.66,17133.0,59.3353,59.342,59.3353,59.3353,17133.0
2017-10-20 11:50:00,88.67,88.67,88.66,88.67,15722.0,59.342,59.342,59.3353,59.342,15722.0
2017-10-20 11:55:00,88.67,88.67,88.66,88.67,20541.0,59.342,59.342,59.3353,59.342,20541.0
2017-10-20 12:00:00,88.67,88.67,88.66,88.67,32824.0,59.342,59.342,59.3353,59.342,32824.0
2017-10-20 12:05:00,88.67,88.69,88.66,88.69,77743.0,59.342,59.3554,59.3353,59.3554,77743.0
2017-10-20 12:10:00,88.69,88.69,88.68,88.69,10230.0,59.3554,59.3554,59.3487,59.3554,10230.0
2017-10-20 12:15:00,88.68,88.69,88.68,88.69,11610.0,59.3487,59.3554,59.3487,59.3554,11610.0
2017-10-20 12:20:00,88.69,88.69,88.68,88.69,11281.0,59.3554,59.3554,59.3487,59.3554,11281.0
2017-10-20 12:25:00,88.69,88.69,88.68,88.69,15064.0,59.3554,59.3554,59.3487,59.3554,15064.0
2017-10-20 12:30:00,88.69,88.69,88.68,88.69,90738.0,59.3554,59.3554,59.3487,59.3554,90738.0
2017-10-20 12:35:00,88.69,88.69,88.67,88.67,55111.0,59.3554,59.3554,59.342,59.342,55111.0
2017-10-20 12:40:00,88.67,88.68,88.67,88.67,7087.0,59.342,59.3487,59.342,59.342,7087.0
2017-10-20 12:45:00,88.67,88.68,88.67,88.67,8020.0,59.342,59.3487,59.342,59.342,8020.0
2017-10-20 12:50:00,88.68,88.68,88.67,88.67,9644.0,59.3487,59.3487,59.342,59.342,9644.0
2017-10-20 12:55:00,88.67,88.69,88.67,88.69,22786.0,59.342,59.3554,59.342,59.3554,22786.0
2017-10-20 13:00:00,88.69,88.69,88.68,88.69,7191.0,59.3554,59.3554,59.3487,59.3554,7191.0
2017-10-20 13:05:00,88.69,88.69,88.68,88.69,10275.0,59.3554,59.3554,59.3487,59.3554,10275.0
2017-10-20 13:10:00,88.68,88.69,88.68,88.69,9258.0,59.3487,59.3554,59.3487,59.3554,9258.0
2017-10-20 13:15:00,88.68,88.69,88.68,88.69,10013.0,59.3487,59.3554,59.3487,59.3554,10013.0
2017-10-20 13:20:00,88.68,88.69,88.68,88.69,72333.0,59.3487,59.3554,59.3487,59.3554,72333.0
2017-10-20 13:25:00,88.69,88.69,88.68,88.69,8677.0,59.3554,59.3554,59.3487,59.3554,8677.0
2017-10-20 13:30:00,88.69,88.69,88.68,88.69,12016.0,59.3554,59.3554,59.3487,59.3554,12016.0
2017-10-20 13:35:00,88.69,88.71,88.68,88.7,77930.0,59.3554,59.3687,59.3487,59.362,77930.0
2017-10-20 13:40:00,88.7,88.71,88.7,88.71,12457.0,59.362,59.3687,59.362,59.3687,12457.0
2017-10-20 13:45:00,88.7,88.71,88.7,88.7,13585.0,59.362,59.3687,59.362,59.362,13585.0
2017-10-20 13:50:00,88.7,88.71,88.69,88.69,51272.0,59.362,59.3687,59.3554,59.3554,51272.0
2017-10-20 13:55:00,88.69,88.7,88.69,88.7,51543.0,59.3554,59.362,59.3554,59.362,51543.0
2017-10-20 14:00:00,88.69,88.7,88.69,88.7,66108.0,59.3554,59.362,59.3554,59.362,66108.0
2017-10-20 14:05:00,88.7,88.71,88.69,88.71,119064.0,59.362,59.3687,59.3554,59.3687,119064.0
2017-10-20 14:10:00,88.71,88.72,88.7,88.72,51596.0,59.3687,59.3754,59.362,59.3754,51596.0
2017-10-20 14:15:00,88.72,88.73,88.71,88.73,46286.0,59.3754,59.3821,59.3687,59.3821,46286.0
2017-10-20 14:20:00,88.73,88.73,88.72,88.73,46064.0,59.3821,59.3821,59.3754,59.3821,46064.0
2017-10-20 14:25:00,88.72,88.73,88.72,88.73,48880.0,59.3754,59.3821,59.3754,59.3821,48880.0
2017-10-20 14:30:00,88.73,88.73,88.72,88.72,39236.0,59.3821,59.3821,59.3754,59.3754,39236.0
2017-10-20 14:35:00,88.72,88.73,88.72,88.73,133759.0,59.3754,59.3821,59.3754,59.3821,133759.0
2017-10-20 14:40:00,88.73,88.73,88.7,88.7,86354.0,59.3821,59.3821,59.362,59.362,86354.0
2017-10-20 14:45:00,88.7,88.71,88.69,88.7,225752.0,59.362,59.3687,59.3554,59.362,225752.0
2017-10-20 14:50:00,88.7,88.71,88.69,88.7,24205.0,59.362,59.3687,59.3554,59.362,24205.0
2017-10-20 14:55:00,88.69,88.7,88.69,88.7,29968.0,59.3554,59.362,59.3554,59.362,29968.0
2017-10-20 15:00:00,88.69,88.71,88.69,88.7,61726.0,59.3554,59.3687,59.3554,59.362,61726.0
2017-10-20 15:05:00,88.7,88.71,88.69,88.7,21813.0,59.362,59.3687,59.3554,59.362,21813.0
2017-10-20 15:10:00,88.7,88.71,88.69,88.7,26703.0,59.362,59.3687,59.3554,59.362,26703.0
2017-10-20 15:15:00,88.71,88.71,88.69,88.7,37610.0,59.3687,59.3687,59.3554,59.362,37610.0
2017-10-20 15:20:00,88.7,88.71,88.69,88.7,97394.0,59.362,59.3687,59.3554,59.362,97394.0
2017-10-20 15:25:00,88.7,88.71,88.69,88.7,199182.0,59.362,59.3687,59.3554,59.362,199182.0
2017-10-20 15:30:00,88.7,88.71,88.7,88.7,22163.0,59.362,59.3687,59.362,59.362,22163.0
2017-10-20 15:35:00,88.7,88.7,88.69,88.69,106369.0,59.362,59.362,59.3554,59.3554,106369.0
2017-10-20 15:40:00,88.7,88.7,88.67,88.67,233335.0,59.362,59.362,59.342,59.342,233335.0
2017-10-20 15:45:00,88.67,88.69,88.66,88.67,129549.0,59.342,59.3554,59.3353,59.342,129549.0
2017-10-20 15:50:00,88.67,88.68,88.66,88.67,379104.0,59.342,59.3487,59.3353,59.342,379104.0
2017-10-20 15:55:00,88.67,88.69,88.66,88.67,596460.0,59.342,59.3554,59.3353,59.342,596460.0
2017-10-23 09:30:00,88.7,88.73,88.7,88.73,81492.0,59.362,59.3821,59.362,59.3821,81492.0
2017-10-23 09:35:00,88.73,88.73,88.71,88.71,35494.0,59.3821,59.3821,59.3687,59.3687,35494.0
2017-10-23 09:40:00,88.71,88.72,88.69,88.7,44170.0,59.3687,59.3754,59.3554,59.362,44170.0
2017-10-23 09:45:00,88.71,88.72,88.7,88.72,64791.0,59.3687,59.3754,59.362,59.3754,64791.0
2017-10-23 09:50:00,88.72,88.72,88.71,88.72,17919.0,59.3754,59.3754,59.3687,59.3754,17919.0
2017-10-23 09:55:00,88.72,88.73,88.72,88.73,15633.0,59.3754,59.3821,59.3754,59.3821,15633.0
2017-10-23 10:00:00,88.72,88.73,88.71,88.73,13873.0,59.3754,59.3821,59.3687,59.3821,13873.0
2017-10-23 10:05:00,88.72,88.72,88.7,88.72,152920.0,59.3754,59.3754,59.362,59.3754,152920.0
2017-10-23 10:10:00,88.72,88.73,88.71,88.72,78858.0,59.3754,59.3821,59.3687,59.3754,78858.0
2017-10-23 10:15:00,88.72,88.72,88.71,88.72,6638.0,59.3754,59.3754,59.3687,59.3754,6638.0
2017-10-23 10:20:00,88.71,88.72,88.71,88.71,7765.0,59.3687,59.3754,59.3687,59.3687,7765.0
2017-10-23 10:25:00,88.71,88.74,88.71,88.74,593202.0,59.3687,59.3888,59.3687,59.3888,593202.0
2017-10-23 10:30:00,88.74,88.74,88.72,88.73,560240.0,59.3888,59.3888,59.3754,59.3821,560240.0
2017-10-23 10:35:00,88.73,88.73,88.72,88.73,98153.0,59.3821,59.3821,59.3754,59.3821,98153.0
2017-10-23 10:40:00,88.73,88.74,88.72,88.73,45592.0,59.3821,59.3888,59.3754,59.3821,45592.0
2017-10-23 10:45:00,88.73,88.74,88.71,88.71,21886.0,59.3821,59.3888,59.3687,59.3687,21886.0
2017-10-23 10:50:00,88.71,88.72,88.71,88.72,13822.0,59.3687,59.3754,59.3687,59.3754,13822.0
2017-10-23 10:55:00,88.72,88.72,88.71,88.72,63388.0,59.3754,59.3754,59.3687,59.3754,63388.0
2017-10-23 11:00:00,88.71,88.72,88.71,88.71,16843.0,59.3687,59.3754,59.3687,59.3687,16843.0
2017-10-23 11:05:00,88.71,88.72,88.71,88.71,10381.0,59.3687,59.3754,59.3687,59.3687,10381.0
2017-10-23 11:10:00,88.71,88.72,88.71,88.72,24151.0,59.3687,59.3754,59.3687,59.3754,24151.0
2017-10-23 11:15:00,88.71,88.72,88.71,88.72,15187.0,59.3687,59.3754,59.3687,59.3754,15187.0
2017-10-23 11:20:00,88.71,88.74,88.71,88.74,73919.0,59.3687,59.3888,59.3687,59.3888,73919.0
2017-10-23 11:25:00,88.74,88.74,88.71,88.72,52514.0,59.3888,59.3888,59.3687,59.3754,52514.0
2017-10-23 11:30:00,88.72,88.72,88.71,88.71,54942.0,59.3754,59.3754,59.3687,59.3687,54942.0
2017-10-23 11:35:00,88.71,88.72,88.71,88.71,18946.0,59.3687,59.3754,59.3687,59.3687,18946.0
2017-10-23 11:40:00,88.71,88.73,88.7,88.72,222052.0,59.3687,59.3821,59.362,59.3754,222052.0
2017-10-23 11:45:00,88.73,88.73,88.71,88.71,11245.0,59.3821,59.3821,59.3687,59.3687,11245.0
2017-10-23 11:50:00,88.71,88.72,88.71,88.71,10513.0,59.3687,59.3754,59.3687,59.3687,10513.0
2017-10-23 11:55:00,88.71,88.72,88.71,88.71,6949.0,59.3687,59.3754,59.3687,59.3687,6949.0
2017-10-23 12:00:00,88.72,88.72,88.71,88.71,9434.0,59.3754,59.3754,59.3687,59.3687,9434.0
2017-10-23 12:05:00,88.71,88.72,88.71,88.72,6049.0,59.3687,59.3754,59.3687,59.3754,6049.0
2017-10-23 12:10:00,88.71,88.72,88.71,88.71,6834.0,59.3687,59.3754,59.3687,59.3687,6834.0
2017-10-23 12:15:00,88.71,88.72,88.71,88.71,18975.0,59.3687,59.3754,59.3687,59.3687,18975.0
2017-10-23 12:20:00,88.72,88.72,88.71,88.71,8565.0,59.3754,59.3754,59.3687,59.3687,8565.0
2017-10-23 12:25:00,88.71,88.72,88.71,88.72,6375.0,59.3687,59.3754,59.3687,59.3754,6375.0
2017-10-23 12:30:00,88.71,88.72,88.71,88.72,7994.0,59.3687,59.3754,59.3687,59.3754,7994.0
2017-10-23 12:35:00,88.71,88.72,88.71,88.72,29755.0,59.3687,59.3754,59.3687,59.3754,29755.0
2017-10-23 12:40:00,88.71,88.72,88.71,88.72,7087.0,59.3687,59.3754,59.3687,59.3754,7087.0
2017-10-23 12:45:00,88.72,88.72,88.71,88.71,13087.0,59.3754,59.3754,59.3687,59.3687,13087.0
2017-10-23 12:50:00,88.71,88.72,88.71,88.71,6538.0,59.3687,59.3754,59.3687,59.3687,6538.0
2017-10-23 12:55:00,88.71,88.72,88.71,88.72,8600.0,59.3687,59.3754,59.3687,59.3754,8600.0
2017-10-23 13:00:00,88.71,88.73,88.71,88.73,58275.0,59.3687,59.3821,59.3687,59.3821,58275.0
2017-10-23 13:05:00,88.73,88.73,88.72,88.73,24509.0,59.3821,59.3821,59.3754,59.3821,24509.0
2017-10-23 13:10:00,88.73,88.73,88.7,88.7,155358.0,59.3821,59.3821,59.362,59.362,155358.0
2017-10-23 13:15:00,88.7,88.71,88.7,88.7,59871.0,59.362,59.3687,59.362,59.362,59871.0
2017-10-23 13:20:00,88.7,88.71,88.7,88.7,44194.0,59.362,59.3687,59.362,59.362,44194.0
2017-10-23 13:25:00,88.7,88.71,88.7,88.7,82681.0,59.362,59.3687,59.362,59.362,82681.0
2017-10-23 13:30:00,88.7,88.71,88.69,88.7,28652.0,59.362,59.3687,59.3554,59.362,28652.0
2017-10-23 13:35:00,88.69,88.7,88.69,88.69,10353.0,59.3554,59.362,59.3554,59.3554,10353.0
2017-10-23 13:40:00,88.69,88.71,88.69,88.71,33174.0,59.3554,59.3687,59.3554,59.3687,33174.0
2017-10-23 13:45:00,88.71,88.73,88.7,88.72,63089.0,59.3687,59.3821,59.362,59.3754,63089.0
2017-10-23 13:50:00,88.72,88.72,88.71,88.71,20778.0,59.3754,59.3754,59.3687,59.3687,20778.0
2017-10-23 13:55:00,88.71,88.73,88.71,88.72,36525.0,59.3687,59.3821,59.3687,59.3754,36525.0
2017-10-23 14:00:00,88.71,88.72,88.71,88.72,5503.0,59.3687,59.3754,59.3687,59.3754,5503.0
2017-10-23 14:05:00,88.71,88.72,88.71,88.72,9084.0,59.3687,59.3754,59.3687,59.3754,9084.0
2017-10-23 14:10:00,88.71,88.72,88.7,88.7,23306.0,59.3687,59.3754,59.362,59.362,23306.0
2017-10-23 14:15:00,88.7,88.71,88.7,88.7,14435.0,59.362,59.3687,59.362,59.362,14435.0
2017-10-23 14:20:00,88.7,88.71,88.7,88.71,18459.0,59.362,59.3687,59.362,59.3687,18459.0
2017-10-23 14:25:00,88.7,88.71,88.69,88.69,37850.0,59.362,59.3687,59.3554,59.3554,37850.0
2017-10-23 14:30:00,88.69,88.7,88.67,88.69,191752.0,59.3554,59.362,59.342,59.3554,191752.0
2017-10-23 14:35:00,88.69,88.69,88.68,88.68,3971.0,59.3554,59.3554,59.3487,59.3487,3971.0
2017-10-23 14:40:00,88.69,88.7,88.68,88.68,24969.0,59.3554,59.362,59.3487,59.3487,24969.0
2017-10-23 14:45:00,88.68,88.69,88.68,88.68,5426.0,59.3487,59.3554,59.3487,59.3487,5426.0
2017-10-23 14:50:00,88.68,88.69,88.68,88.68,67772.0,59.3487,59.3554,59.3487,59.3487,67772.0
2017-10-23 14:55:00,88.69,88.69,88.68,88.68,33241.0,59.3554,59.3554,59.3487,59.3487,33241.0
2017-10-23 15:00:00,88.68,88.69,88.68,88.68,19174.0,59.3487,59.3554,59.3487,59.3487,19174.0
2017-10-23 15:05:00,88.68,88.69,88.67,88.69,644830.0,59.3487,59.3554,59.342,59.3554,644830.0
2017-10-23 15:10:00,88.68,88.69,88.67,88.67,233394.0,59.3487,59.3554,59.342,59.342,233394.0
2017-10-23 15:15:00,88.67,88.68,88.65,88.67,403550.0,59.342,59.3487,59.3286,59.342,403550.0
2017-10-23 15:20:00,88.67,88.68,88.66,88.66,177410.0,59.342,59.3487,59.3353,59.3353,177410.0
2017-10-23 15:25:00,88.66,88.67,88.66,88.67,66465.0,59.3353,59.342,59.3353,59.342,66465.0
2017-10-23 15:30:00,88.67,88.68,88.66,88.66,53011.0,59.342,59.3487,59.3353,59.3353,53011.0
2017-10-23 15:35:00,88.66,88.67,88.63,88.64,168196.0,59.3353,59.342,59.3152,59.3219,168196.0
2017-10-23 15:40:00,88.64,88.65,88.63,88.65,90765.0,59.3219,59.3286,59.3152,59.3286,90765.0
2017-10-23 15:45:00,88.65,88.65,88.59,88.6,664970.0,59.3286,59.3286,59.2884,59.2951,664970.0
2017-10-23 15:50:00,88.6,88.61,88.59,88.61,102128.0,59.2951,59.3018,59.2884,59.3018,102128.0
2017-10-23 15:55:00,88.61,88.62,88.6,88.6,182001.0,59.3018,59.3085,59.2951,59.2951,182001.0
2017-10-24 09:30:00,88.62,88.68,88.62,88.66,68263.0,59.3085,59.3487,59.3085,59.3353,68263.0
2017-10-24 09:35:00,88.66,88.68,88.65,88.65,45854.0,59.3353,59.3487,59.3286,59.3286,45854.0
2017-10-24 09:40:00,88.65,88.65,88.61,88.62,65296.0,59.3286,59.3286,59.3018,59.3085,65296.0
2017-10-24 09:45:00,88.63,88.63,88.62,88.62,22484.0,59.3152,59.3152,59.3085,59.3085,22484.0
2017-10-24 09:50:00,88.63,88.65,88.63,88.64,289140.0,59.3152,59.3286,59.3152,59.3219,289140.0
2017-10-24 09:55:00,88.64,88.65,88.6,88.61,82995.0,59.3219,59.3286,59.2951,59.3018,82995.0
2017-10-24 10:00:00,88.61,88.65,88.6,88.64,69537.0,59.3018,59.3286,59.2951,59.3219,69537.0
2017-10-24 10:05:00,88.64,88.65,88.64,88.65,77335.0,59.3219,59.3286,59.3219,59.3286,77335.0
2017-10-24 10:10:00,88.65,88.65,88.63,88.64,54146.0,59.3286,59.3286,59.3152,59.3219,54146.0
2017-10-24 10:15:00,88.65,88.67,88.64,88.66,79087.0,59.3286,59.342,59.3219,59.3353,79087.0
2017-10-24 10:20:00,88.65,88.66,88.65,88.65,2275.0,59.3286,59.3353,59.3286,59.3286,2275.0
2017-10-24 10:25:00,88.65,88.66,88.65,88.66,4753.0,59.3286,59.3353,59.3286,59.3353,4753.0
2017-10-24 10:30:00,88.66,88.66,88.65,88.66,7296.0,59.3353,59.3353,59.3286,59.3353,7296.0
2017-10-24 10:35:00,88.65,88.66,88.64,88.64,36831.0,59.3286,59.3353,59.3219,59.3219,36831.0
2017-10-24 10:40:00,88.65,88.65,88.63,88.64,15699.0,59.3286,59.3286,59.3152,59.3219,15699.0
2017-10-24 10:45:00,88.64,88.64,88.61,88.62,167359.0,59.3219,59.3219,59.3018,59.3085,167359.0
2017-10-24 10:50:00,88.62,88.65,88.62,88.64,31915.0,59.3085,59.3286,59.3085,59.3219,31915.0
2017-10-24 10:55:00,88.64,88.64,88.62,88.62,92751.0,59.3219,59.3219,59.3085,59.3085,92751.0
2017-10-24 11:00:00,88.63,88.63,88.62,88.62,30726.0,59.3152,59.3152,59.3085,59.3085,30726.0
2017-10-24 11:05:00,88.63,88.65,88.63,88.64,101827.0,59.3152,59.3286,59.3152,59.3219,101827.0
2017-10-24 11:10:00,88.64,88.66,88.63,88.66,17205.0,59.3219,59.3353,59.3152,59.3353,17205.0
2017-10-24 11:15:00,88.66,88.67,88.65,88.67,45285.0,59.3353,59.342,59.3286,59.342,45285.0
2017-10-24 11:20:00,88.66,88.67,88.66,88.66,19603.0,59.3353,59.342,59.3353,59.3353,19603.0
2017-10-24 11:25:00,88.67,88.68,88.66,88.68,34857.0,59.342,59.3487,59.3353,59.3487,34857.0
2017-10-24 11:30:00,88.68,88.69,88.66,88.67,80790.0,59.3487,59.3554,59.3353,59.342,80790.0
2017-10-24 11:35:00,88.67,88.68,88.66,88.68,14983.0,59.342,59.3487,59.3353,59.3487,14983.0
2017-10-24 11:40:00,88.68,88.69,88.67,88.69,37793.0,59.3487,59.3554,59.342,59.3554,37793.0
2017-10-24 11:45:00,88.68,88.69,88.68,88.68,50004.0,59.3487,59.3554,59.3487,59.3487,50004.0
2017-10-24 11:50:00,88.68,88.69,88.66,88.66,37792.0,59.3487,59.3554,59.3353,59.3353,37792.0
2017-10-24 11:55:00,88.66,88.66,88.65,88.65,38750.0,59.3353,59.3353,59.3286,59.3286,38750.0
2017-10-24 12:00:00,88.65,88.67,88.65,88.65,39235.0,59.3286,59.342,59.3286,59.3286,39235.0
2017-10-24 12:05:00,88.65,88.66,88.64,88.65,32391.0,59.3286,59.3353,59.3219,59.3286,32391.0
2017-10-24 12:10:00,88.65,88.65,88.64,88.64,30852.0,59.3286,59.3286,59.3219,59.3219,30852.0
2017-10-24 12:15:00,88.64,88.67,88.64,88.66,50568.0,59.3219,59.342,59.3219,59.3353,50568.0
2017-10-24 12:20:00,88.66,88.67,88.66,88.66,26049.0,59.3353,59.342,59.3353,59.3353,26049.0
2017-10-24 12:25:00,88.66,88.67,88.64,88.64,33884.0,59.3353,59.342,59.3219,59.3219,33884.0
2017-10-24 12:30:00,88.64,88.65,88.63,88.64,36877.0,59.3219,59.3286,59.3152,59.3219,36877.0
2017-10-24 12:35:00,88.64,88.64,88.63,88.64,38426.0,59.3219,59.3219,59.3152,59.3219,38426.0
2017-10-24 12:40:00,88.63,88.64,88.63,88.63,22854.0,59.3152,59.3219,59.3152,59.3152,22854.0
2017-10-24 12:45:00,88.64,88.65,88.63,88.65,9438.0,59.3219,59.3286,59.3152,59.3286,9438.0
2017-10-24 12:50:00,88.65,88.66,88.64,88.66,10011.0,59.3286,59.3353,59.3219,59.3353,10011.0
2017-10-24 12:55:00,88.65,88.66,88.65,88.65,7803.0,59.3286,59.3353,59.3286,59.3286,7803.0
2017-10-24 13:00:00,88.66,88.66,88.63,88.63,9533.0,59.3353,59.3353,59.3152,59.3152,9533.0
2017-10-24 13:05:00,88.63,88.64,88.63,88.64,15562.0,59.3152,59.3219,59.3152,59.3219,15562.0
2017-10-24 13:10:00,88.64,88.65,88.63,88.64,29844.0,59.3219,59.3286,59.3152,59.3219,29844.0
2017-10-24 13:15:00,88.65,88.65,88.64,88.65,6516.0,59.3286,59.3286,59.3219,59.3286,6516.0
2017-10-24 13:20:00,88.65,88.66,88.64,88.66,78741.0,59.3286,59.3353,59.3219,59.3353,78741.0
2017-10-24 13:25:00,88.66,88.66,88.65,88.66,16235.0,59.3353,59.3353,59.3286,59.3353,16235.0
2017-10-24 13:30:00,88.65,88.66,88.65,88.66,103512.0,59.3286,59.3353,59.3286,59.3353,103512.0
2017-10-24 13:35:00,88.66,88.67,88.65,88.67,20524.0,59.3353,59.342,59.3286,59.342,20524.0
2017-10-24 13:40:00,88.67,88.67,88.66,88.66,78001.0,59.342,59.342,59.3353,59.3353,78001.0
2017-10-24 13:45:00,88.67,88.68,88.66,88.68,56484.0,59.342,59.3487,59.3353,59.3487,56484.0
2017-10-24 13:50:00,88.68,88.68,88.66,88.67,47610.0,59.3487,59.3487,59.3353,59.342,47610.0
2017-10-24 13:55:00,88.67,88.68,88.66,88.68,113530.0,59.342,59.3487,59.3353,59.3487,113530.0
2017-10-24 14:00:00,88.68,88.68,88.67,88.67,51223.0,59.3487,59.3487,59.342,59.342,51223.0
2017-10-24 14:05:00,88.68,88.68,88.67,88.68,12095.0,59.3487,59.3487,59.342,59.3487,12095.0
2017-10-24 14:10:00,88.68,88.68,88.67,88.67,122116.0,59.3487,59.3487,59.342,59.342,122116.0
2017-10-24 14:15:00,88.67,88.69,88.67,88.69,36189.0,59.342,59.3554,59.342,59.3554,36189.0
2017-10-24 14:20:00,88.69,88.69,88.68,88.68,27174.0,59.3554,59.3554,59.3487,59.3487,27174.0
2017-10-24 14:25:00,88.69,88.69,88.68,88.69,76018.0,59.3554,59.3554,59.3487,59.3554,76018.0
2017-10-24 14:30:00,88.69,88.69,88.68,88.68,14116.0,59.3554,59.3554,59.3487,59.3487,14116.0
2017-10-24 14:35:00,88.69,88.69,88.68,88.68,11933.0,59.3554,59.3554,59.3487,59.3487,11933.0
2017-10-24 14:40:00,88.69,88.69,88.68,88.69,15583.0,59.3554,59.3554,59.3487,59.3554,15583.0
2017-10-24 14:45:00,88.69,88.69,88.67,88.67,33283.0,59.3554,59.3554,59.342,59.342,33283.0
2017-10-24 14:50:00,88.67,88.68,88.66,88.66,234920.0,59.342,59.3487,59.3353,59.3353,234920.0
2017-10-24 14:55:00,88.67,88.68,88.66,88.67,11062.0,59.342,59.3487,59.3353,59.342,11062.0
2017-10-24 15:00:00,88.68,88.68,88.67,88.67,13545.0,59.3487,59.3487,59.342,59.342,13545.0
2017-10-24 15:05:00,88.67,88.68,88.62,88.64,82606.0,59.342,59.3487,59.3085,59.3219,82606.0
2017-10-24 15:10:00,88.65,88.66,88.64,88.65,52038.0,59.3286,59.3353,59.3219,59.3286,52038.0
2017-10-24 15:15:00,88.64,88.67,88.64,88.67,289622.0,59.3219,59.342,59.3219,59.342,289622.0
2017-10-24 15:20:00,88.67,88.67,88.64,88.65,94189.0,59.342,59.342,59.3219,59.3286,94189.0
2017-10-24 15:25:00,88.65,88.65,88.63,88.63,38260.0,59.3286,59.3286,59.3152,59.3152,38260.0
2017-10-24 15:30:00,88.64,88.64,88.63,88.64,112827.0,59.3219,59.3219,59.3152,59.3219,112827.0
2017-10-24 15:35:00,88.64,88.64,88.63,88.63,18338.0,59.3219,59.3219,59.3152,59.3152,18338.0
2017-10-24 15:40:00,88.64,88.65,88.63,88.65,100403.0,59.3219,59.3286,59.3152,59.3286,100403.0
2017-10-24 15:45:00,88.65,88.65,88.63,88.65,152884.0,59.3286,59.3286,59.3152,59.3286,152884.0
2017-10-24 15:50:00,88.65,88.65,88.62,88.62,157234.0,59.3286,59.3286,59.3085,59.3085,157234.0
2017-10-24 15:55:00,88.62,88.62,88.58,88.59,429647.0,59.3085,59.3085,59.2817,59.2884,429647.0
2017-10-25 09:30:00,88.53,88.53,88.46,88.48,219337.0,59.2483,59.2483,59.2014,59.2148,219337.0
2017-10-25 09:35:00,88.48,88.48,88.42,88.44,628198.0,59.2148,59.2148,59.1747,59.188,628198.0
2017-10-25 09:40:00,88.44,88.44,88.36,88.36,377401.0,59.188,59.188,59.1345,59.1345,377401.0
2017-10-25 09:45:00,88.37,88.41,88.36,88.4,225823.0,59.1412,59.168,59.1345,59.1613,225823.0
2017-10-25 09:50:00,88.39,88.4,88.36,88.37,97568.0,59.1546,59.1613,59.1345,59.1412,97568.0
2017-10-25 09:55:00,88.37,88.38,88.34,88.34,203366.0,59.1412,59.1479,59.1211,59.1211,203366.0
2017-10-25 10:00:00,88.34,88.37,88.33,88.36,178491.0,59.1211,59.1412,59.1144,59.1345,178491.0
2017-10-25 10:05:00,88.36,88.4,88.35,88.37,131037.0,59.1345,59.1613,59.1278,59.1412,131037.0
2017-10-25 10:10:00,88.37,88.38,88.34,88.34,156693.0,59.1412,59.1479,59.1211,59.1211,156693.0
2017-10-25 10:15:00,88.34,88.35,88.3,88.3,67746.0,59.1211,59.1278,59.0943,59.0943,67746.0
2017-10-25 10:20:00,88.3,88.32,88.29,88.31,126833.0,59.0943,59.1077,59.0877,59.101,126833.0
2017-10-25 10:25:00,88.31,88.34,88.31,88.32,181626.0,59.101,59.1211,59.101,59.1077,181626.0
2017-10-25 10:30:00,88.32,88.36,88.31,88.32,204903.0,59.1077,59.1345,59.101,59.1077,204903.0
2017-10-25 10:35:00,88.32,88.33,88.24,88.25,816237.0,59.1077,59.1144,59.0542,59.0609,816237.0
2017-10-25 10:40:00,88.25,88.3,88.23,88.25,424773.0,59.0609,59.0943,59.0475,59.0609,424773.0
2017-10-25 10:45:00,88.25,88.26,88.22,88.26,329981.0,59.0609,59.0676,59.0408,59.0676,329981.0
2017-10-25 10:50:00,88.26,88.29,88.25,88.29,137126.0,59.0676,59.0877,59.0609,59.0877,137126.0
2017-10-25 10:55:00,88.29,88.3,88.28,88.3,158422.0,59.0877,59.0943,59.081,59.0943,158422.0
2017-10-25 11:00:00,88.3,88.31,88.29,88.29,568315.0,59.0943,59.101,59.0877,59.0877,568315.0
2017-10-25 11:05:00,88.29,88.29,88.24,88.25,378339.0,59.0877,59.0877,59.0542,59.0609,378339.0
2017-10-25 11:10:00,88.26,88.28,88.25,88.26,127977.0,59.0676,59.081,59.0609,59.0676,127977.0
2017-10-25 11:15:00,88.27,88.27,88.25,88.25,105793.0,59.0743,59.0743,59.0609,59.0609,105793.0
2017-10-25 11:20:00,88.25,88.28,88.25,88.28,36446.0,59.0609,59.081,59.0609,59.081,36446.0
2017-10-25 11:25:00,88.27,88.3,88.27,88.3,53492.0,59.0743,59.0943,59.0743,59.0943,53492.0
2017-10-25 11:30:00,88.3,88.34,88.29,88.34,118265.0,59.0943,59.1211,59.0877,59.1211,118265.0
2017-10-25 11:35:00,88.34,88.34,88.33,88.34,59903.0,59.1211,59.1211,59.1144,59.1211,59903.0
2017-10-25 11:40:00,88.34,88.35,88.33,88.34,65827.0,59.1211,59.1278,59.1144,59.1211,65827.0
2017-10-25 11:45:00,88.34,88.36,88.34,88.34,309579.0,59.1211,59.1345,59.1211,59.1211,309579.0
2017-10-25 11:50:00,88.34,88.34,88.32,88.33,70017.0,59.1211,59.1211,59.1077,59.1144,70017.0
2017-10-25 11:55:00,88.33,88.33,88.31,88.31,129346.0,59.1144,59.1144,59.101,59.101,129346.0
2017-10-25 12:00:00,88.31,88.32,88.29,88.3,402211.0,59.101,59.1077,59.0877,59.0943,402211.0
2017-10-25 12:05:00,88.3,88.31,88.29,88.29,139539.0,59.0943,59.101,59.0877,59.0877,139539.0
2017-10-25 12:10:00,88.29,88.29,88.28,88.29,50785.0,59.0877,59.0877,59.081,59.0877,50785.0
2017-10-25 12:15:00,88.29,88.3,88.26,88.26,342928.0,59.0877,59.0943,59.0676,59.0676,342928.0
2017-10-25 12:20:00,88.27,88.27,88.25,88.26,188537.0,59.0743,59.0743,59.0609,59.0676,188537.0
2017-10-25 12:25:00,88.26,88.26,88.25,88.25,28323.0,59.0676,59.0676,59.0609,59.0609,28323.0
2017-10-25 12:30:00,88.26,88.26,88.25,88.26,111763.0,59.0676,59.0676,59.0609,59.0676,111763.0
2017-10-25 12:35:00,88.26,88.26,88.25,88.26,73111.0,59.0676,59.0676,59.0609,59.0676,73111.0
2017-10-25 12:40:00,88.26,88.27,88.25,88.27,35330.0,59.0676,59.0743,59.0609,59.0743,35330.0
2017-10-25 12:45:00,88.27,88.28,88.26,88.26,61741.0,59.0743,59.081,59.0676,59.0676,61741.0
2017-10-25 12:50:00,88.26,88.28,88.25,88.28,227363.0,59.0676,59.081,59.0609,59.081,227363.0
2017-10-25 12:55:00,88.28,88.3,88.28,88.3,118310.0,59.081,59.0943,59.081,59.0943,118310.0
2017-10-25 13:00:00,88.3,88.31,88.29,88.31,125004.0,59.0943,59.101,59.0877,59.101,125004.0
2017-10-25 13:05:00,88.31,88.33,88.3,88.33,156179.0,59.101,59.1144,59.0943,59.1144,156179.0
2017-10-25 13:10:00,88.33,88.35,88.32,88.35,68465.0,59.1144,59.1278,59.1077,59.1278,68465.0
2017-10-25 13:15:00,88.35,88.36,88.33,88.34,197109.0,59.1278,59.1345,59.1144,59.1211,197109.0
2017-10-25 13:20:00,88.34,88.34,88.33,88.33,50007.0,59.1211,59.1211,59.1144,59.1144,50007.0
2017-10-25 13:25:00,88.33,88.34,88.32,88.33,46823.0,59.1144,59.1211,59.1077,59.1144,46823.0
2017-10-25 13:30:00,88.33,88.37,88.32,88.35,153564.0,59.1144,59.1412,59.1077,59.1278,153564.0
2017-10-25 13:35:00,88.35,88.36,88.34,88.36,175828.0,59.1278,59.1345,59.1211,59.1345,175828.0
2017-10-25 13:40:00,88.36,88.37,88.35,88.36,87912.0,59.1345,59.1412,59.1278,59.1345,87912.0
2017-10-25 13:45:00,88.37,88.37,88.35,88.35,73262.0,59.1412,59.1412,59.1278,59.1278,73262.0
2017-10-25 13:50:00,88.35,88.36,88.35,88.36,52781.0,59.1278,59.1345,59.1278,59.1345,52781.0
2017-10-25 13:55:00,88.36,88.38,88.35,88.38,83096.0,59.1345,59.1479,59.1278,59.1479,83096.0
2017-10-25 14:00:00,88.38,88.41,88.37,88.41,39179.0,59.1479,59.168,59.1412,59.168,39179.0
2017-10-25 14:05:00,88.4,88.41,88.38,88.4,156693.0,59.1613,59.168,59.1479,59.1613,156693.0
2017-10-25 14:10:00,88.4,88.4,88.39,88.4,20939.0,59.1613,59.1613,59.1546,59.1613,20939.0
2017-10-25 14:15:00,88.4,88.4,88.39,88.39,50285.0,59.1613,59.1613,59.1546,59.1546,50285.0
2017-10-25 14:20:00,88.4,88.4,88.39,88.4,136085.0,59.1613,59.1613,59.1546,59.1613,136085.0
2017-10-25 14:25:00,88.4,88.4,88.37,88.39,120729.0,59.1613,59.1613,59.1412,59.1546,120729.0
2017-10-25 14:30:00,88.39,88.39,88.34,88.34,139171.0,59.1546,59.1546,59.1211,59.1211,139171.0
2017-10-25 14:35:00,88.34,88.35,88.33,88.34,95809.0,59.1211,59.1278,59.1144,59.1211,95809.0
2017-10-25 14:40:00,88.34,88.35,88.33,88.34,263603.0,59.1211,59.1278,59.1144,59.1211,263603.0
2017-10-25 14:45:00,88.34,88.35,88.34,88.34,88815.0,59.1211,59.1278,59.1211,59.1211,88815.0
2017-10-25 14:50:00,88.35,88.36,88.34,88.36,68307.0,59.1278,59.1345,59.1211,59.1345,68307.0
2017-10-25 14:55:00,88.36,88.38,88.35,88.38,56246.0,59.1345,59.1479,59.1278,59.1479,56246.0
2017-10-25 15:00:00,88.38,88.38,88.37,88.38,52351.0,59.1479,59.1479,59.1412,59.1479,52351.0
2017-10-25 15:05:00,88.38,88.4,88.38,88.39,87214.0,59.1479,59.1613,59.1479,59.1546,87214.0
2017-10-25 15:10:00,88.4,88.4,88.39,88.39,48561.0,59.1613,59.1613,59.1546,59.1546,48561.0
2017-10-25 15:15:00,88.4,88.4,88.39,88.39,27247.0,59.1613,59.1613,59.1546,59.1546,27247.0
2017-10-25 15:20:00,88.4,88.4,88.39,88.39,305622.0,59.1613,59.1613,59.1546,59.1546,305622.0
2017-10-25 15:25:00,88.39,88.42,88.39,88.42,299370.0,59.1546,59.1747,59.1546,59.1747,299370.0
2017-10-25 15:30:00,88.42,88.42,88.4,88.42,72278.0,59.1747,59.1747,59.1613,59.1747,72278.0
2017-10-25 15:35:00,88.42,88.42,88.41,88.41,38010.0,59.1747,59.1747,59.168,59.168,38010.0
2017-10-25 15:40:00,88.41,88.42,88.39,88.39,136668.0,59.168,59.1747,59.1546,59.1546,136668.0
2017-10-25 15:45:00,88.39,88.4,88.34,88.34,296937.0,59.1546,59.1613,59.1211,59.1211,296937.0
2017-10-25 15:50:00,88.34,88.35,88.33,88.34,325849.0,59.1211,59.1278,59.1144,59.1211,325849.0
2017-10-25 15:55:00,88.34,88.37,88.33,88.35,321725.0,59.1211,59.1412,59.1144,59.1278,321725.0
2017-10-26 09:30:00,88.43,88.44,88.38,88.4,107385.0,59.1813,59.188,59.1479,59.1613,107385.0
2017-10-26 09:35:00,88.39,88.4,88.38,88.39,180856.0,59.1546,59.1613,59.1479,59.1546,180856.0
2017-10-26 09:40:00,88.38,88.45,88.37,88.45,114333.0,59.1479,59.1947,59.1412,59.1947,114333.0
2017-10-26 09:45:00,88.45,88.45,88.43,88.44,35767.0,59.1947,59.1947,59.1813,59.188,35767.0
2017-10-26 09:50:00,88.43,88.44,88.43,88.44,22769.0,59.1813,59.188,59.1813,59.188,22769.0
2017-10-26 09:55:00,88.44,88.45,88.43,88.45,20229.0,59.188,59.1947,59.1813,59.1947,20229.0
2017-10-26 10:00:00,88.45,88.45,88.41,88.42,37785.0,59.1947,59.1947,59.168,59.1747,37785.0
2017-10-26 10:05:00,88.42,88.42,88.39,88.39,83682.0,59.1747,59.1747,59.1546,59.1546,83682.0
2017-10-26 10:10:00,88.39,88.4,88.38,88.39,38403.0,59.1546,59.1613,59.1479,59.1546,38403.0
2017-10-26 10:15:00,88.39,88.4,88.37,88.37,56313.0,59.1546,59.1613,59.1412,59.1412,56313.0
2017-10-26 10:20:00,88.38,88.41,88.37,88.4,113125.0,59.1479,59.168,59.1412,59.1613,113125.0
2017-10-26 10:25:00,88.41,88.41,88.39,88.41,227802.0,59.168,59.168,59.1546,59.168,227802.0
2017-10-26 10:30:00,88.41,88.41,88.4,88.41,147954.0,59.168,59.168,59.1613,59.168,147954.0
2017-10-26 10:35:00,88.4,88.44,88.4,88.44,151618.0,59.1613,59.188,59.1613,59.188,151618.0
2017-10-26 10:40:00,88.44,88.44,88.41,88.42,97675.0,59.188,59.188,59.168,59.1747,97675.0
2017-10-26 10:45:00,88.42,88.43,88.41,88.43,99810.0,59.1747,59.1813,59.168,59.1813,99810.0
2017-10-26 10:50:00,88.42,88.43,88.42,88.42,53964.0,59.1747,59.1813,59.1747,59.1747,53964.0
2017-10-26 10:55:00,88.42,88.43,88.42,88.43,15860.0,59.1747,59.1813,59.1747,59.1813,15860.0
2017-10-26 11:00:00,88.42,88.46,88.42,88.43,111384.0,59.1747,59.2014,59.1747,59.1813,111384.0
2017-10-26 11:05:00,88.44,88.44,88.42,88.42,22423.0,59.188,59.188,59.1747,59.1747,22423.0
2017-10-26 11:10:00,88.43,88.45,88.42,88.45,32991.0,59.1813,59.1947,59.1747,59.1947,32991.0
2017-10-26 11:15:00,88.44,88.44,88.4,88.41,80383.0,59.188,59.188,59.1613,59.168,80383.0
2017-10-26 11:20:00,88.41,88.43,88.4,88.42,35829.0,59.168,59.1813,59.1613,59.1747,35829.0
2017-10-26 11:25:00,88.43,88.43,88.41,88.43,41387.0,59.1813,59.1813,59.168,59.1813,41387.0
2017-10-26 11:30:00,88.43,88.44,88.42,88.44,42716.0,59.1813,59.188,59.1747,59.188,42716.0
2017-10-26 11:35:00,88.44,88.44,88.42,88.43,36363.0,59.188,59.188,59.1747,59.1813,36363.0
2017-10-26 11:40:00,88.42,88.43,88.4,88.42,88157.0,59.1747,59.1813,59.1613,59.1747,88157.0
2017-10-26 11:45:00,88.42,88.42,88.41,88.41,15309.0,59.1747,59.1747,59.168,59.168,15309.0
2017-10-26 11:50:00,88.41,88.41,88.4,88.41,14515.0,59.168,59.168,59.1613,59.168,14515.0
2017-10-26 11:55:00,88.41,88.41,88.39,88.41,87468.0,59.168,59.168,59.1546,59.168,87468.0
2017-10-26 12:00:00,88.4,88.41,88.4,88.41,19589.0,59.1613,59.168,59.1613,59.168,19589.0
2017-10-26 12:05:00,88.41,88.41,88.4,88.4,13556.0,59.168,59.168,59.1613,59.1613,13556.0
2017-10-26 12:10:00,88.41,88.41,88.4,88.4,10387.0,59.168,59.168,59.1613,59.1613,10387.0
2017-10-26 12:15:00,88.4,88.41,88.4,88.4,8807.0,59.1613,59.168,59.1613,59.1613,8807.0
2017-10-26 12:20:00,88.4,88.41,88.4,88.4,6910.0,59.1613,59.168,59.1613,59.1613,6910.0
2017-10-26 12:25:00,88.4,88.41,88.39,88.39,44036.0,59.1613,59.168,59.1546,59.1546,44036.0
2017-10-26 12:30:00,88.4,88.4,88.36,88.36,32865.0,59.1613,59.1613,59.1345,59.1345,32865.0
2017-10-26 12:35:00,88.36,88.37,88.34,88.36,186420.0,59.1345,59.1412,59.1211,59.1345,186420.0
2017-10-26 12:40:00,88.35,88.35,88.33,88.33,78278.0,59.1278,59.1278,59.1144,59.1144,78278.0
2017-10-26 12:45:00,88.33,88.35,88.33,88.34,50879.0,59.1144,59.1278,59.1144,59.1211,50879.0
2017-10-26 12:50:00,88.34,88.35,88.34,88.35,16076.0,59.1211,59.1278,59.1211,59.1278,16076.0
2017-10-26 12:55:00,88.34,88.35,88.34,88.34,51233.0,59.1211,59.1278,59.1211,59.1211,51233.0
2017-10-26 13:00:00,88.34,88.35,88.34,88.34,6779.0,59.1211,59.1278,59.1211,59.1211,6779.0
2017-10-26 13:05:00,88.34,88.35,88.33,88.34,99682.0,59.1211,59.1278,59.1144,59.1211,99682.0
2017-10-26 13:10:00,88.34,88.35,88.34,88.35,11923.0,59.1211,59.1278,59.1211,59.1278,11923.0
2017-10-26 13:15:00,88.34,88.35,88.34,88.35,136930.0,59.1211,59.1278,59.1211,59.1278,136930.0
2017-10-26 13:20:00,88.35,88.35,88.34,88.35,7483.0,59.1278,59.1278,59.1211,59.1278,7483.0
2017-10-26 13:25:00,88.34,88.35,88.29,88.3,466194.0,59.1211,59.1278,59.0877,59.0943,466194.0
2017-10-26 13:30:00,88.3,88.3,88.29,88.3,38988.0,59.0943,59.0943,59.0877,59.0943,38988.0
2017-10-26 13:35:00,88.3,88.31,88.29,88.3,45275.0,59.0943,59.101,59.0877,59.0943,45275.0
2017-10-26 13:40:00,88.31,88.31,88.29,88.3,63648.0,59.101,59.101,59.0877,59.0943,63648.0
2017-10-26 13:45:00,88.3,88.31,88.29,88.31,61300.0,59.0943,59.101,59.0877,59.101,61300.0
2017-10-26 13:50:00,88.31,88.31,88.3,88.31,54634.0,59.101,59.101,59.0943,59.101,54634.0
2017-10-26 13:55:00,88.31,88.34,88.3,88.33,182597.0,59.101,59.1211,59.0943,59.1144,182597.0
2017-10-26 14:00:00,88.34,88.34,88.33,88.34,103963.0,59.1211,59.1211,59.1144,59.1211,103963.0
2017-10-26 14:05:00,88.33,88.34,88.33,88.34,17932.0,59.1144,59.1211,59.1144,59.1211,17932.0
2017-10-26 14:10:00,88.34,88.37,88.33,88.36,199156.0,59.1211,59.1412,59.1144,59.1345,199156.0
2017-10-26 14:15:00,88.36,88.36,88.34,88.35,25466.0,59.1345,59.1345,59.1211,59.1278,25466.0
2017-10-26 14:20:00,88.34,88.35,88.3,88.31,145693.0,59.1211,59.1278,59.0943,59.101,145693.0
2017-10-26 14:25:00,88.31,88.34,88.31,88.34,45454.0,59.101,59.1211,59.101,59.1211,45454.0
2017-10-26 14:30:00,88.34,88.34,88.33,88.34,12959.0,59.1211,59.1211,59.1144,59.1211,12959.0
2017-10-26 14:35:00,88.34,88.34,88.33,88.34,14121.0,59.1211,59.1211,59.1144,59.1211,14121.0
2017-10-26 14:40:00,88.34,88.34,88.33,88.34,13157.0,59.1211,59.1211,59.1144,59.1211,13157.0
2017-10-26 14:45:00,88.34,88.34,88.32,88.33,50185.0,59.1211,59.1211,59.1077,59.1144,50185.0
2017-10-26 14:50:00,88.33,88.33,88.31,88.31,29882.0,59.1144,59.1144,59.101,59.101,29882.0
2017-10-26 14:55:00,88.31,88.32,88.3,88.31,22750.0,59.101,59.1077,59.0943,59.101,22750.0
2017-10-26 15:00:00,88.31,88.31,88.3,88.3,20883.0,59.101,59.101,59.0943,59.0943,20883.0
2017-10-26 15:05:00,88.31,88.31,88.29,88.29,46126.0,59.101,59.101,59.0877,59.0877,46126.0
2017-10-26 15:10:00,88.3,88.3,88.29,88.29,20916.0,59.0943,59.0943,59.0877,59.0877,20916.0
2017-10-26 15:15:00,88.29,88.3,88.29,88.3,24114.0,59.0877,59.0943,59.0877,59.0943,24114.0
2017-10-26 15:20:00,88.3,88.32,88.29,88.29,243898.0,59.0943,59.1077,59.0877,59.0877,243898.0
2017-10-26 15:25:00,88.3,88.32,88.29,88.3,204341.0,59.0943,59.1077,59.0877,59.0943,204341.0
2017-10-26 15:30:00,88.3,88.31,88.29,88.31,65555.0,59.0943,59.101,59.0877,59.101,65555.0
2017-10-26 15:35:00,88.3,88.31,88.27,88.28,99983.0,59.0943,59.101,59.0743,59.081,99983.0
2017-10-26 15:40:00,88.27,88.28,88.27,88.28,143674.0,59.0743,59.081,59.0743,59.081,143674.0
2017-10-26 15:45:00,88.28,88.28,88.25,88.26,277078.0,59.081,59.081,59.0609,59.0676,277078.0
2017-10-26 15:50:00,88.25,88.26,88.21,88.23,493221.0,59.0609,59.0676,59.0341,59.0475,493221.0
2017-10-26 15:55:00,88.24,88.27,88.19,88.23,1457039.0,59.0542,59.0743,59.0207,59.0475,1457039.0
2017-10-27 09:30:00,88.3,88.33,88.28,88.29,142278.0,59.0943,59.1144,59.081,59.0877,142278.0
2017-10-27 09:35:00,88.29,88.29,88.22,88.23,375581.0,59.0877,59.0877,59.0408,59.0475,375581.0
2017-10-27 09:40:00,88.23,88.26,88.22,88.26,49577.0,59.0475,59.0676,59.0408,59.0676,49577.0
2017-10-27 09:45:00,88.26,88.29,88.24,88.26,1029968.0,59.0676,59.0877,59.0542,59.0676,1029968.0
2017-10-27 09:50:00,88.27,88.31,88.26,88.3,177365.0,59.0743,59.101,59.0676,59.0943,177365.0
2017-10-27 09:55:00,88.3,88.3,88.26,88.27,73084.0,59.0943,59.0943,59.0676,59.0743,73084.0
2017-10-27 10:00:00,88.27,88.38,88.26,88.33,242064.0,59.0743,59.1479,59.0676,59.1144,242064.0
2017-10-27 10:05:00,88.33,88.37,88.32,88.35,181461.0,59.1144,59.1412,59.1077,59.1278,181461.0
2017-10-27 10:10:00,88.36,88.36,88.34,88.35,52117.0,59.1345,59.1345,59.1211,59.1278,52117.0
2017-10-27 10:15:00,88.34,88.35,88.34,88.35,47219.0,59.1211,59.1278,59.1211,59.1278,47219.0
2017-10-27 10:20:00,88.35,88.35,88.31,88.31,62162.0,59.1278,59.1278,59.101,59.101,62162.0
2017-10-27 10:25:00,88.31,88.32,88.3,88.3,43040.0,59.101,59.1077,59.0943,59.0943,43040.0
2017-10-27 10:30:00,88.3,88.35,88.29,88.35,328369.0,59.0943,59.1278,59.0877,59.1278,328369.0
2017-10-27 10:35:00,88.34,88.35,88.32,88.34,30069.0,59.1211,59.1278,59.1077,59.1211,30069.0
2017-10-27 10:40:00,88.33,88.35,88.32,88.34,90065.0,59.1144,59.1278,59.1077,59.1211,90065.0
2017-10-27 10:45:00,88.34,88.35,88.34,88.34,21976.0,59.1211,59.1278,59.1211,59.1211,21976.0
2017-10-27 10:50:00,88.35,88.38,88.34,88.36,463094.0,59.1278,59.1479,59.1211,59.1345,463094.0
2017-10-27 10:55:00,88.36,88.37,88.35,88.36,53348.0,59.1345,59.1412,59.1278,59.1345,53348.0
2017-10-27 11:00:00,88.35,88.37,88.35,88.36,327190.0,59.1278,59.1412,59.1278,59.1345,327190.0
2017-10-27 11:05:00,88.36,88.38,88.35,88.38,116848.0,59.1345,59.1479,59.1278,59.1479,116848.0
2017-10-27 11:10:00,88.38,88.4,88.37,88.39,98578.0,59.1479,59.1613,59.1412,59.1546,98578.0
2017-10-27 11:15:00,88.38,88.38,88.37,88.38,133813.0,59.1479,59.1479,59.1412,59.1479,133813.0
2017-10-27 11:20:00,88.38,88.38,88.37,88.38,107305.0,59.1479,59.1479,59.1412,59.1479,107305.0
2017-10-27 11:25:00,88.38,88.38,88.37,88.38,12521.0,59.1479,59.1479,59.1412,59.1479,12521.0
2017-10-27 11:30:00,88.38,88.39,88.37,88.39,23246.0,59.1479,59.1546,59.1412,59.1546,23246.0
2017-10-27 11:35:00,88.39,88.39,88.38,88.39,45313.0,59.1546,59.1546,59.1479,59.1546,45313.0
2017-10-27 11:40:00,88.39,88.39,88.37,88.37,126213.0,59.1546,59.1546,59.1412,59.1412,126213.0
2017-10-27 11:45:00,88.38,88.38,88.37,88.38,77723.0,59.1479,59.1479,59.1412,59.1479,77723.0
2017-10-27 11:50:00,88.38,88.38,88.37,88.38,10660.0,59.1479,59.1479,59.1412,59.1479,10660.0
2017-10-27 11:55:00,88.38,88.38,88.37,88.38,20005.0,59.1479,59.1479,59.1412,59.1479,20005.0
2017-10-27 12:00:00,88.38,88.41,88.37,88.4,104253.0,59.1479,59.168,59.1412,59.1613,104253.0
2017-10-27 12:05:00,88.4,88.42,88.39,88.42,91079.0,59.1613,59.1747,59.1546,59.1747,91079.0
2017-10-27 12:10:00,88.41,88.42,88.4,88.41,41952.0,59.168,59.1747,59.1613,59.168,41952.0
2017-10-27 12:15:00,88.41,88.41,88.4,88.41,8301.0,59.168,59.168,59.1613,59.168,8301.0
2017-10-27 12:20:00,88.41,88.41,88.39,88.4,44425.0,59.168,59.168,59.1546,59.1613,44425.0
2017-10-27 12:25:00,88.4,88.4,88.39,88.4,15186.0,59.1613,59.1613,59.1546,59.1613,15186.0
2017-10-27 12:30:00,88.4,88.41,88.39,88.4,98902.0,59.1613,59.168,59.1546,59.1613,98902.0
2017-10-27 12:35:00,88.41,88.44,88.4,88.42,115066.0,59.168,59.188,59.1613,59.1747,115066.0
2017-10-27 12:40:00,88.43,88.43,88.39,88.4,206898.0,59.1813,59.1813,59.1546,59.1613,206898.0
2017-10-27 12:45:00,88.39,88.4,88.39,88.4,222079.0,59.1546,59.1613,59.1546,59.1613,222079.0
2017-10-27 12:50:00,88.4,88.4,88.39,88.4,5181.0,59.1613,59.1613,59.1546,59.1613,5181.0
2017-10-27 12:55:00,88.39,88.41,88.39,88.41,38223.0,59.1546,59.168,59.1546,59.168,38223.0
2017-10-27 13:00:00,88.41,88.42,88.4,88.42,17164.0,59.168,59.1747,59.1613,59.1747,17164.0
2017-10-27 13:05:00,88.41,88.42,88.41,88.42,19701.0,59.168,59.1747,59.168,59.1747,19701.0
2017-10-27 13:10:00,88.42,88.43,88.42,88.42,103473.0,59.1747,59.1813,59.1747,59.1747,103473.0
2017-10-27 13:15:00,88.42,88.43,88.42,88.42,5206.0,59.1747,59.1813,59.1747,59.1747,5206.0
2017-10-27 13:20:00,88.42,88.43,88.42,88.42,39287.0,59.1747,59.1813,59.1747,59.1747,39287.0
2017-10-27 13:25:00,88.42,88.43,88.41,88.42,35118.0,59.1747,59.1813,59.168,59.1747,35118.0
2017-10-27 13:30:00,88.42,88.42,88.41,88.42,295352.0,59.1747,59.1747,59.168,59.1747,295352.0
2017-10-27 13:35:00,88.42,88.42,88.41,88.42,9477.0,59.1747,59.1747,59.168,59.1747,9477.0
2017-10-27 13:40:00,88.42,88.42,88.41,88.41,12600.0,59.1747,59.1747,59.168,59.168,12600.0
2017-10-27 13:45:00,88.42,88.42,88.41,88.42,18895.0,59.1747,59.1747,59.168,59.1747,18895.0
2017-10-27 13:50:00,88.42,88.42,88.41,88.42,41313.0,59.1747,59.1747,59.168,59.1747,41313.0
2017-10-27 13:55:00,88.42,88.42,88.41,88.42,246868.0,59.1747,59.1747,59.168,59.1747,246868.0
2017-10-27 14:00:00,88.42,88.44,88.41,88.44,142866.0,59.1747,59.188,59.168,59.188,142866.0
2017-10-27 14:05:00,88.44,88.44,88.41,88.42,43658.0,59.188,59.188,59.168,59.1747,43658.0
2017-10-27 14:10:00,88.42,88.42,88.41,88.42,13040.0,59.1747,59.1747,59.168,59.1747,13040.0
2017-10-27 14:15:00,88.42,88.43,88.41,88.43,33758.0,59.1747,59.1813,59.168,59.1813,33758.0
2017-10-27 14:20:00,88.43,88.45,88.42,88.42,268745.0,59.1813,59.1947,59.1747,59.1747,268745.0
2017-10-27 14:25:00,88.42,88.43,88.42,88.43,18903.0,59.1747,59.1813,59.1747,59.1813,18903.0
2017-10-27 14:30:00,88.42,88.43,88.42,88.43,26384.0,59.1747,59.1813,59.1747,59.1813,26384.0
2017-10-27 14:35:00,88.43,88.44,88.43,88.44,22388.0,59.1813,59.188,59.1813,59.188,22388.0
2017-10-27 14:40:00,88.44,88.44,88.42,88.43,92321.0,59.188,59.188,59.1747,59.1813,92321.0
2017-10-27 14:45:00,88.42,88.43,88.41,88.41,57986.0,59.1747,59.1813,59.168,59.168,57986.0
2017-10-27 14:50:00,88.42,88.42,88.41,88.42,59114.0,59.1747,59.1747,59.168,59.1747,59114.0
2017-10-27 14:55:00,88.41,88.42,88.4,88.4,41591.0,59.168,59.1747,59.1613,59.1613,41591.0
2017-10-27 15:00:00,88.41,88.41,88.4,88.4,20387.0,59.168,59.168,59.1613,59.1613,20387.0
2017-10-27 15:05:00,88.41,88.42,88.4,88.4,147989.0,59.168,59.1747,59.1613,59.1613,147989.0
2017-10-27 15:10:00,88.41,88.41,88.4,88.4,50843.0,59.168,59.168,59.1613,59.1613,50843.0
2017-10-27 15:15:00,88.41,88.41,88.4,88.41,24707.0,59.168,59.168,59.1613,59.168,24707.0
2017-10-27 15:20:00,88.41,88.42,88.4,88.42,86783.0,59.168,59.1747,59.1613,59.1747,86783.0
2017-10-27 15:25:00,88.42,88.42,88.41,88.42,160512.0,59.1747,59.1747,59.168,59.1747,160512.0
2017-10-27 15:30:00,88.42,88.43,88.41,88.43,289540.0,59.1747,59.1813,59.168,59.1813,289540.0
2017-10-27 15:35:00,88.43,88.48,88.42,88.46,255462.0,59.1813,59.2148,59.1747,59.2014,255462.0
2017-10-27 15:40:00,88.47,88.47,88.45,88.45,195658.0,59.2081,59.2081,59.1947,59.1947,195658.0
2017-10-27 15:45:00,88.45,88.49,88.45,88.49,166887.0,59.1947,59.2215,59.1947,59.2215,166887.0
2017-10-27 15:50:00,88.48,88.49,88.48,88.49,92740.0,59.2148,59.2215,59.2148,59.2215,92740.0
2017-10-27 15:55:00,88.48,88.49,88.45,88.47,309825.0,59.2148,59.2215,59.1947,59.2081,309825.0
2017-10-30 09:30:00,88.41,88.47,88.39,88.41,286171.0,59.168,59.2081,59.1546,59.168,286171.0
2017-10-30 09:35:00,88.41,88.45,88.4,88.44,180128.0,59.168,59.1947,59.1613,59.188,180128.0
2017-10-30 09:40:00,88.44,88.45,88.43,88.45,50360.0,59.188,59.1947,59.1813,59.1947,50360.0
2017-10-30 09:45:00,88.45,88.46,88.43,88.43,32696.0,59.1947,59.2014,59.1813,59.1813,32696.0
2017-10-30 09:50:00,88.44,88.46,88.43,88.46,10763.0,59.188,59.2014,59.1813,59.2014,10763.0
2017-10-30 09:55:00,88.46,88.46,88.43,88.44,9492.0,59.2014,59.2014,59.1813,59.188,9492.0
2017-10-30 10:00:00,88.45,88.48,88.44,88.48,33197.0,59.1947,59.2148,59.188,59.2148,33197.0
2017-10-30 10:05:00,88.47,88.48,88.45,88.45,15578.0,59.2081,59.2148,59.1947,59.1947,15578.0
2017-10-30 10:10:00,88.46,88.46,88.45,88.46,27425.0,59.2014,59.2014,59.1947,59.2014,27425.0
2017-10-30 10:15:00,88.45,88.49,88.45,88.48,121768.0,59.1947,59.2215,59.1947,59.2148,121768.0
2017-10-30 10:20:00,88.49,88.5,88.48,88.5,66179.0,59.2215,59.2282,59.2148,59.2282,66179.0
2017-10-30 10:25:00,88.5,88.5,88.48,88.5,48930.0,59.2282,59.2282,59.2148,59.2282,48930.0
2017-10-30 10:30:00,88.5,88.5,88.49,88.49,19892.0,59.2282,59.2282,59.2215,59.2215,19892.0
2017-10-30 10:35:00,88.49,88.51,88.49,88.51,30594.0,59.2215,59.2349,59.2215,59.2349,30594.0
2017-10-30 10:40:00,88.5,88.51,88.5,88.5,11693.0,59.2282,59.2349,59.2282,59.2282,11693.0
2017-10-30 10:45:00,88.51,88.51,88.49,88.49,26729.0,59.2349,59.2349,59.2215,59.2215,26729.0
2017-10-30 10:50:00,88.5,88.5,88.49,88.5,7476.0,59.2282,59.2282,59.2215,59.2282,7476.0
2017-10-30 10:55:00,88.5,88.5,88.49,88.49,2421.0,59.2282,59.2282,59.2215,59.2215,2421.0
2017-10-30 11:00:00,88.5,88.5,88.49,88.49,14571.0,59.2282,59.2282,59.2215,59.2215,14571.0
2017-10-30 11:05:00,88.5,88.5,88.49,88.49,11957.0,59.2282,59.2282,59.2215,59.2215,11957.0
2017-10-30 11:10:00,88.5,88.5,88.48,88.48,17596.0,59.2282,59.2282,59.2148,59.2148,17596.0
2017-10-30 11:15:00,88.48,88.49,88.46,88.46,27982.0,59.2148,59.2215,59.2014,59.2014,27982.0
2017-10-30 11:20:00,88.46,88.47,88.46,88.47,11291.0,59.2014,59.2081,59.2014,59.2081,11291.0
2017-10-30 11:25:00,88.46,88.47,88.43,88.43,161419.0,59.2014,59.2081,59.1813,59.1813,161419.0
2017-10-30 11:30:00,88.44,88.44,88.41,88.43,54343.0,59.188,59.188,59.168,59.1813,54343.0
2017-10-30 11:35:00,88.42,88.43,88.4,88.41,51683.0,59.1747,59.1813,59.1613,59.168,51683.0
2017-10-30 11:40:00,88.41,88.43,88.4,88.43,46292.0,59.168,59.1813,59.1613,59.1813,46292.0
2017-10-30 11:45:00,88.42,88.43,88.42,88.43,3875.0,59.1747,59.1813,59.1747,59.1813,3875.0
2017-10-30 11:50:00,88.43,88.43,88.4,88.41,33631.0,59.1813,59.1813,59.1613,59.168,33631.0
2017-10-30 11:55:00,88.42,88.45,88.41,88.45,48180.0,59.1747,59.1947,59.168,59.1947,48180.0
2017-10-30 12:00:00,88.44,88.45,88.41,88.41,34300.0,59.188,59.1947,59.168,59.168,34300.0
2017-10-30 12:05:00,88.42,88.42,88.41,88.41,4005.0,59.1747,59.1747,59.168,59.168,4005.0
2017-10-30 12:10:00,88.42,88.42,88.4,88.41,53710.0,59.1747,59.1747,59.1613,59.168,53710.0
2017-10-30 12:15:00,88.41,88.42,88.4,88.41,58912.0,59.168,59.1747,59.1613,59.168,58912.0
2017-10-30 12:20:00,88.41,88.42,88.4,88.42,83776.0,59.168,59.1747,59.1613,59.1747,83776.0
2017-10-30 12:25:00,88.41,88.42,88.41,88.41,6990.0,59.168,59.1747,59.168,59.168,6990.0
2017-10-30 12:30:00,88.42,88.45,88.41,88.44,91721.0,59.1747,59.1947,59.168,59.188,91721.0
2017-10-30 12:35:00,88.44,88.44,88.43,88.43,5288.0,59.188,59.188,59.1813,59.1813,5288.0
2017-10-30 12:40:00,88.43,88.43,88.42,88.43,35981.0,59.1813,59.1813,59.1747,59.1813,35981.0
2017-10-30 12:45:00,88.42,88.44,88.42,88.44,11547.0,59.1747,59.188,59.1747,59.188,11547.0
2017-10-30 12:50:00,88.43,88.44,88.43,88.44,7152.0,59.1813,59.188,59.1813,59.188,7152.0
2017-10-30 12:55:00,88.44,88.44,88.43,88.44,4301.0,59.188,59.188,59.1813,59.188,4301.0
2017-10-30 13:00:00,88.44,88.47,88.43,88.44,109031.0,59.188,59.2081,59.1813,59.188,109031.0
2017-10-30 13:05:00,88.44,88.45,88.43,88.44,37814.0,59.188,59.1947,59.1813,59.188,37814.0
2017-10-30 13:10:00,88.44,88.44,88.42,88.42,90557.0,59.188,59.188,59.1747,59.1747,90557.0
2017-10-30 13:15:00,88.42,88.43,88.42,88.42,5748.0,59.1747,59.1813,59.1747,59.1747,5748.0
2017-10-30 13:20:00,88.42,88.43,88.41,88.41,24760.0,59.1747,59.1813,59.168,59.168,24760.0
2017-10-30 13:25:00,88.41,88.42,88.41,88.41,30665.0,59.168,59.1747,59.168,59.168,30665.0
2017-10-30 13:30:00,88.42,88.42,88.41,88.42,14376.0,59.1747,59.1747,59.168,59.1747,14376.0
2017-10-30 13:35:00,88.42,88.42,88.41,88.42,32069.0,59.1747,59.1747,59.168,59.1747,32069.0
2017-10-30 13:40:00,88.42,88.42,88.41,88.41,43546.0,59.1747,59.1747,59.168,59.168,43546.0
2017-10-30 13:45:00,88.41,88.42,88.41,88.41,5679.0,59.168,59.1747,59.168,59.168,5679.0
2017-10-30 13:50:00,88.41,88.41,88.38,88.39,107829.0,59.168,59.168,59.1479,59.1546,107829.0
2017-10-30 13:55:00,88.38,88.39,88.37,88.38,19040.0,59.1479,59.1546,59.1412,59.1479,19040.0
2017-10-30 14:00:00,88.38,88.38,88.36,88.36,98717.0,59.1479,59.1479,59.1345,59.1345,98717.0
2017-10-30 14:05:00,88.36,88.42,88.36,88.42,67202.0,59.1345,59.1747,59.1345,59.1747,67202.0
2017-10-30 14:10:00,88.42,88.42,88.4,88.41,19305.0,59.1747,59.1747,59.1613,59.168,19305.0
2017-10-30 14:15:00,88.42,88.42,88.39,88.41,229162.0,59.1747,59.1747,59.1546,59.168,229162.0
2017-10-30 14:20:00,88.4,88.41,88.39,88.4,14512.0,59.1613,59.168,59.1546,59.1613,14512.0
2017-10-30 14:25:00,88.4,88.4,88.39,88.39,11428.0,59.1613,59.1613,59.1546,59.1546,11428.0
2017-10-30 14:30:00,88.39,88.41,88.38,88.4,72180.0,59.1546,59.168,59.1479,59.1613,72180.0
2017-10-30 14:35:00,88.4,88.41,88.4,88.41,62797.0,59.1613,59.168,59.1613,59.168,62797.0
2017-10-30 14:40:00,88.41,88.42,88.39,88.42,26445.0,59.168,59.1747,59.1546,59.1747,26445.0
2017-10-30 14:45:00,88.42,88.43,88.41,88.42,18428.0,59.1747,59.1813,59.168,59.1747,18428.0
2017-10-30 14:50:00,88.42,88.43,88.42,88.42,57001.0,59.1747,59.1813,59.1747,59.1747,57001.0
2017-10-30 14:55:00,88.42,88.43,88.42,88.42,10175.0,59.1747,59.1813,59.1747,59.1747,10175.0
2017-10-30 15:00:00,88.42,88.43,88.4,88.41,31113.0,59.1747,59.1813,59.1613,59.168,31113.0
2017-10-30 15:05:00,88.41,88.41,88.4,88.4,13714.0,59.168,59.168,59.1613,59.1613,13714.0
2017-10-30 15:10:00,88.41,88.41,88.4,88.41,17739.0,59.168,59.168,59.1613,59.168,17739.0
2017-10-30 15:15:00,88.41,88.41,88.38,88.39,71401.0,59.168,59.168,59.1479,59.1546,71401.0
2017-10-30 15:20:00,88.39,88.39,88.38,88.39,31976.0,59.1546,59.1546,59.1479,59.1546,31976.0
2017-10-30 15:25:00,88.39,88.4,88.37,88.4,65218.0,59.1546,59.1613,59.1412,59.1613,65218.0
2017-10-30 15:30:00,88.4,88.4,88.37,88.37,55029.0,59.1613,59.1613,59.1412,59.1412,55029.0
2017-10-30 15:35:00,88.38,88.41,88.37,88.41,113025.0,59.1479,59.168,59.1412,59.168,113025.0
2017-10-30 15:40:00,88.41,88.41,88.4,88.41,22129.0,59.168,59.168,59.1613,59.168,22129.0
2017-10-30 15:45:00,88.41,88.44,88.4,88.43,63897.0,59.168,59.188,59.1613,59.1813,63897.0
2017-10-30 15:50:00,88.44,88.47,88.43,88.45,275414.0,59.188,59.2081,59.1813,59.1947,275414.0
2017-10-30 15:55:00,88.46,88.46,88.43,88.45,250472.0,59.2014,59.2014,59.1813,59.1947,250472.0
2017-10-31 09:30:00,88.49,88.49,88.46,88.48,122703.0,59.2215,59.2215,59.2014,59.2148,122703.0
2017-10-31 09:35:00,88.48,88.49,88.47,88.48,30245.0,59.2148,59.2215,59.2081,59.2148,30245.0
2017-10-31 09:40:00,88.47,88.48,88.47,88.47,31225.0,59.2081,59.2148,59.2081,59.2081,31225.0
2017-10-31 09:45:00,88.47,88.48,88.45,88.45,36258.0,59.2081,59.2148,59.1947,59.1947,36258.0
2017-10-31 09:50:00,88.45,88.48,88.44,88.45,194290.0,59.1947,59.2148,59.188,59.1947,194290.0
2017-10-31 09:55:00,88.44,88.47,88.44,88.47,19776.0,59.188,59.2081,59.188,59.2081,19776.0
2017-10-31 10:00:00,88.47,88.48,88.45,88.45,78432.0,59.2081,59.2148,59.1947,59.1947,78432.0
2017-10-31 10:05:00,88.45,88.47,88.44,88.45,82755.0,59.1947,59.2081,59.188,59.1947,82755.0
2017-10-31 10:10:00,88.45,88.47,88.45,88.45,23315.0,59.1947,59.2081,59.1947,59.1947,23315.0
2017-10-31 10:15:00,88.45,88.48,88.45,88.45,65906.0,59.1947,59.2148,59.1947,59.1947,65906.0
2017-10-31 10:20:00,88.45,88.48,88.45,88.47,110028.0,59.1947,59.2148,59.1947,59.2081,110028.0
2017-10-31 10:25:00,88.47,88.48,88.47,88.47,2683.0,59.2081,59.2148,59.2081,59.2081,2683.0
2017-10-31 10:30:00,88.48,88.48,88.47,88.48,600.0,59.2148,59.2148,59.2081,59.2148,600.0
2017-10-31 10:35:00,88.48,88.48,88.47,88.47,20833.0,59.2148,59.2148,59.2081,59.2081,20833.0
2017-10-31 10:40:00,88.48,88.48,88.46,88.46,49143.0,59.2148,59.2148,59.2014,59.2014,49143.0
2017-10-31 10:45:00,88.47,88.47,88.46,88.47,7527.0,59.2081,59.2081,59.2014,59.2081,7527.0
2017-10-31 10:50:00,88.47,88.49,88.46,88.48,135757.0,59.2081,59.2215,59.2014,59.2148,135757.0
2017-10-31 10:55:00,88.48,88.49,88.48,88.48,165431.0,59.2148,59.2215,59.2148,59.2148,165431.0
2017-10-31 11:00:00,88.49,88.5,88.48,88.5,36520.0,59.2215,59.2282,59.2148,59.2282,36520.0
2017-10-31 11:05:00,88.49,88.5,88.48,88.48,36864.0,59.2215,59.2282,59.2148,59.2148,36864.0
2017-10-31 11:10:00,88.48,88.49,88.48,88.49,4066.0,59.2148,59.2215,59.2148,59.2215,4066.0
2017-10-31 11:15:00,88.49,88.5,88.48,88.5,82448.0,59.2215,59.2282,59.2148,59.2282,82448.0
2017-10-31 11:20:00,88.49,88.5,88.47,88.48,65393.0,59.2215,59.2282,59.2081,59.2148,65393.0
2017-10-31 11:25:00,88.48,88.49,88.47,88.47,58807.0,59.2148,59.2215,59.2081,59.2081,58807.0
2017-10-31 11:30:00,88.48,88.48,88.47,88.47,23229.0,59.2148,59.2148,59.2081,59.2081,23229.0
2017-10-31 11:35:00,88.47,88.48,88.47,88.48,33530.0,59.2081,59.2148,59.2081,59.2148,33530.0
2017-10-31 11:40:00,88.47,88.48,88.47,88.47,15954.0,59.2081,59.2148,59.2081,59.2081,15954.0
2017-10-31 11:45:00,88.47,88.48,88.47,88.48,22201.0,59.2081,59.2148,59.2081,59.2148,22201.0
2017-10-31 11:50:00,88.47,88.48,88.47,88.48,13918.0,59.2081,59.2148,59.2081,59.2148,13918.0
2017-10-31 11:55:00,88.47,88.49,88.47,88.49,200435.0,59.2081,59.2215,59.2081,59.2215,200435.0
2017-10-31 12:00:00,88.49,88.49,88.48,88.48,40151.0,59.2215,59.2215,59.2148,59.2148,40151.0
2017-10-31 12:05:00,88.48,88.49,88.46,88.47,211242.0,59.2148,59.2215,59.2014,59.2081,211242.0
2017-10-31 12:10:00,88.46,88.48,88.46,88.48,71532.0,59.2014,59.2148,59.2014,59.2148,71532.0
2017-10-31 12:15:00,88.47,88.48,88.47,88.48,60883.0,59.2081,59.2148,59.2081,59.2148,60883.0
2017-10-31 12:20:00,88.47,88.48,88.47,88.47,5376.0,59.2081,59.2148,59.2081,59.2081,5376.0
2017-10-31 12:25:00,88.47,88.48,88.47,88.48,6403.0,59.2081,59.2148,59.2081,59.2148,6403.0
2017-10-31 12:30:00,88.47,88.48,88.47,88.48,8675.0,59.2081,59.2148,59.2081,59.2148,8675.0
2017-10-31 12:35:00,88.47,88.48,88.47,88.47,9329.0,59.2081,59.2148,59.2081,59.2081,9329.0
2017-10-31 12:40:00,88.48,88.48,88.47,88.48,21107.0,59.2148,59.2148,59.2081,59.2148,21107.0
2017-10-31 12:45:00,88.47,88.48,88.47,88.48,12676.0,59.2081,59.2148,59.2081,59.2148,12676.0
2017-10-31 12:50:00,88.47,88.48,88.47,88.47,41121.0,59.2081,59.2148,59.2081,59.2081,41121.0
2017-10-31 12:55:00,88.47,88.48,88.47,88.47,34854.0,59.2081,59.2148,59.2081,59.2081,34854.0
2017-10-31 13:00:00,88.47,88.49,88.47,88.48,103947.0,59.2081,59.2215,59.2081,59.2148,103947.0
2017-10-31 13:05:00,88.48,88.49,88.48,88.48,21044.0,59.2148,59.2215,59.2148,59.2148,21044.0
2017-10-31 13:10:00,88.48,88.48,88.47,88.47,43947.0,59.2148,59.2148,59.2081,59.2081,43947.0
2017-10-31 13:15:00,88.47,88.49,88.47,88.48,111194.0,59.2081,59.2215,59.2081,59.2148,111194.0
2017-10-31 13:20:00,88.49,88.49,88.48,88.48,22390.0,59.2215,59.2215,59.2148,59.2148,22390.0
2017-10-31 13:25:00,88.48,88.49,88.48,88.48,14820.0,59.2148,59.2215,59.2148,59.2148,14820.0
2017-10-31 13:30:00,88.48,88.49,88.48,88.48,28963.0,59.2148,59.2215,59.2148,59.2148,28963.0
2017-10-31 13:35:00,88.48,88.49,88.48,88.48,14329.0,59.2148,59.2215,59.2148,59.2148,14329.0
2017-10-31 13:40:00,88.48,88.49,88.47,88.48,21809.0,59.2148,59.2215,59.2081,59.2148,21809.0
2017-10-31 13:45:00,88.47,88.49,88.47,88.49,88133.0,59.2081,59.2215,59.2081,59.2215,88133.0
2017-10-31 13:50:00,88.49,88.49,88.48,88.48,24711.0,59.2215,59.2215,59.2148,59.2148,24711.0
2017-10-31 13:55:00,88.48,88.49,88.48,88.48,19785.0,59.2148,59.2215,59.2148,59.2148,19785.0
2017-10-31 14:00:00,88.48,88.49,88.48,88.48,32919.0,59.2148,59.2215,59.2148,59.2148,32919.0
2017-10-31 14:05:00,88.48,88.49,88.48,88.48,21831.0,59.2148,59.2215,59.2148,59.2148,21831.0
2017-10-31 14:10:00,88.48,88.49,88.48,88.48,18230.0,59.2148,59.2215,59.2148,59.2148,18230.0
2017-10-31 14:15:00,88.48,88.49,88.48,88.48,39220.0,59.2148,59.2215,59.2148,59.2148,39220.0
2017-10-31 14:20:00,88.48,88.49,88.48,88.48,47005.0,59.2148,59.2215,59.2148,59.2148,47005.0
2017-10-31 14:25:00,88.48,88.49,88.48,88.48,20394.0,59.2148,59.2215,59.2148,59.2148,20394.0
2017-10-31 14:30:00,88.48,88.49,88.48,88.49,20716.0,59.2148,59.2215,59.2148,59.2215,20716.0
2017-10-31 14:35:00,88.48,88.49,88.48,88.48,57761.0,59.2148,59.2215,59.2148,59.2148,57761.0
2017-10-31 14:40:00,88.48,88.49,88.48,88.48,59436.0,59.2148,59.2215,59.2148,59.2148,59436.0
2017-10-31 14:45:00,88.48,88.49,88.48,88.48,38278.0,59.2148,59.2215,59.2148,59.2148,38278.0
2017-10-31 14:50:00,88.48,88.49,88.48,88.48,12728.0,59.2148,59.2215,59.2148,59.2148,12728.0
2017-10-31 14:55:00,88.48,88.5,88.48,88.49,66114.0,59.2148,59.2282,59.2148,59.2215,66114.0
2017-10-31 15:00:00,88.5,88.5,88.49,88.49,73126.0,59.2282,59.2282,59.2215,59.2215,73126.0
2017-10-31 15:05:00,88.49,88.5,88.48,88.49,32388.0,59.2215,59.2282,59.2148,59.2215,32388.0
2017-10-31 15:10:00,88.48,88.49,88.48,88.48,90394.0,59.2148,59.2215,59.2148,59.2148,90394.0
2017-10-31 15:15:00,88.48,88.5,88.48,88.5,644589.0,59.2148,59.2282,59.2148,59.2282,644589.0
2017-10-31 15:20:00,88.5,88.51,88.49,88.51,71630.0,59.2282,59.2349,59.2215,59.2349,71630.0
2017-10-31 15:25:00,88.5,88.51,88.49,88.5,158738.0,59.2282,59.2349,59.2215,59.2282,158738.0
2017-10-31 15:30:00,88.5,88.5,88.47,88.47,82870.0,59.2282,59.2282,59.2081,59.2081,82870.0
2017-10-31 15:35:00,88.47,88.48,88.47,88.48,42206.0,59.2081,59.2148,59.2081,59.2148,42206.0
2017-10-31 15:40:00,88.48,88.48,88.47,88.48,80411.0,59.2148,59.2148,59.2081,59.2148,80411.0
2017-10-31 15:45:00,88.48,88.48,88.46,88.47,98228.0,59.2148,59.2148,59.2014,59.2081,98228.0
2017-10-31 15:50:00,88.46,88.47,88.44,88.45,143501.0,59.2014,59.2081,59.188,59.1947,143501.0
2017-10-31 15:55:00,88.45,88.48,88.44,88.48,325963.0,59.1947,59.2148,59.188,59.2148,325963.0
2017-11-01 09:30:00,88.18,88.2,88.16,88.18,229548.0,59.2592,59.2726,59.2457,59.2592,229548.0
2017-11-01 09:35:00,88.17,88.18,88.15,88.16,470578.0,59.2524,59.2592,59.239,59.2457,470578.0
2017-11-01 09:40:00,88.15,88.17,88.15,88.16,210102.0,59.239,59.2524,59.239,59.2457,210102.0
2017-11-01 09:45:00,88.16,88.19,88.15,88.17,208019.0,59.2457,59.2659,59.239,59.2524,208019.0
2017-11-01 09:50:00,88.17,88.19,88.17,88.18,101429.0,59.2524,59.2659,59.2524,59.2592,101429.0
2017-11-01 09:55:00,88.18,88.19,88.17,88.17,171045.0,59.2592,59.2659,59.2524,59.2524,171045.0
2017-11-01 10:00:00,88.17,88.18,88.17,88.17,24511.0,59.2524,59.2592,59.2524,59.2524,24511.0
2017-11-01 10:05:00,88.17,88.19,88.16,88.18,100536.0,59.2524,59.2659,59.2457,59.2592,100536.0
2017-11-01 10:10:00,88.17,88.18,88.16,88.17,59952.0,59.2524,59.2592,59.2457,59.2524,59952.0
2017-11-01 10:15:00,88.16,88.17,88.15,88.15,82479.0,59.2457,59.2524,59.239,59.239,82479.0
2017-11-01 10:20:00,88.15,88.16,88.15,88.16,13713.0,59.239,59.2457,59.239,59.2457,13713.0
2017-11-01 10:25:00,88.15,88.16,88.15,88.15,20687.0,59.239,59.2457,59.239,59.239,20687.0
2017-11-01 10:30:00,88.15,88.15,88.07,88.08,206062.0,59.239,59.239,59.1852,59.192,206062.0
2017-11-01 10:35:00,88.08,88.09,88.07,88.07,123534.0,59.192,59.1987,59.1852,59.1852,123534.0
2017-11-01 10:40:00,88.08,88.12,88.07,88.12,109472.0,59.192,59.2188,59.1852,59.2188,109472.0
2017-11-01 10:45:00,88.12,88.12,88.11,88.12,20245.0,59.2188,59.2188,59.2121,59.2188,20245.0
2017-11-01 10:50:00,88.11,88.12,88.1,88.12,78732.0,59.2121,59.2188,59.2054,59.2188,78732.0
2017-11-01 10:55:00,88.12,88.12,88.1,88.1,91385.0,59.2188,59.2188,59.2054,59.2054,91385.0
2017-11-01 11:00:00,88.1,88.11,88.09,88.11,93233.0,59.2054,59.2121,59.1987,59.2121,93233.0
2017-11-01 11:05:00,88.1,88.11,88.1,88.1,34023.0,59.2054,59.2121,59.2054,59.2054,34023.0
2017-11-01 11:10:00,88.1,88.11,88.1,88.1,22384.0,59.2054,59.2121,59.2054,59.2054,22384.0
2017-11-01 11:15:00,88.1,88.11,88.1,88.1,30538.0,59.2054,59.2121,59.2054,59.2054,30538.0
2017-11-01 11:20:00,88.1,88.11,88.1,88.1,36931.0,59.2054,59.2121,59.2054,59.2054,36931.0
2017-11-01 11:25:00,88.1,88.11,88.1,88.1,39184.0,59.2054,59.2121,59.2054,59.2054,39184.0
2017-11-01 11:30:00,88.1,88.11,88.09,88.1,112672.0,59.2054,59.2121,59.1987,59.2054,112672.0
2017-11-01 11:35:00,88.1,88.1,88.06,88.08,181574.0,59.2054,59.2054,59.1785,59.192,181574.0
2017-11-01 11:40:00,88.08,88.08,88.06,88.06,30769.0,59.192,59.192,59.1785,59.1785,30769.0
2017-11-01 11:45:00,88.06,88.07,88.05,88.05,32299.0,59.1785,59.1852,59.1718,59.1718,32299.0
2017-11-01 11:50:00,88.05,88.06,88.04,88.04,21423.0,59.1718,59.1785,59.1651,59.1651,21423.0
2017-11-01 11:55:00,88.05,88.05,88.03,88.04,44976.0,59.1718,59.1718,59.1584,59.1651,44976.0
2017-11-01 12:00:00,88.04,88.06,88.03,88.05,42691.0,59.1651,59.1785,59.1584,59.1718,42691.0
2017-11-01 12:05:00,88.06,88.07,88.05,88.06,19624.0,59.1785,59.1852,59.1718,59.1785,19624.0
2017-11-01 12:10:00,88.06,88.07,88.06,88.06,22135.0,59.1785,59.1852,59.1785,59.1785,22135.0
2017-11-01 12:15:00,88.06,88.07,88.06,88.06,16133.0,59.1785,59.1852,59.1785,59.1785,16133.0
2017-11-01 12:20:00,88.07,88.07,88.06,88.07,12074.0,59.1852,59.1852,59.1785,59.1852,12074.0
2017-11-01 12:25:00,88.06,88.07,88.06,88.06,13620.0,59.1785,59.1852,59.1785,59.1785,13620.0
2017-11-01 12:30:00,88.06,88.08,88.06,88.08,37318.0,59.1785,59.192,59.1785,59.192,37318.0
2017-11-01 12:35:00,88.08,88.08,88.07,88.07,19192.0,59.192,59.192,59.1852,59.1852,19192.0
2017-11-01 12:40:00,88.08,88.08,88.06,88.07,47528.0,59.192,59.192,59.1785,59.1852,47528.0
2017-11-01 12:45:00,88.07,88.08,88.06,88.08,23224.0,59.1852,59.192,59.1785,59.192,23224.0
2017-11-01 12:50:00,88.08,88.09,88.07,88.09,21982.0,59.192,59.1987,59.1852,59.1987,21982.0
2017-11-01 12:55:00,88.09,88.09,88.07,88.08,21996.0,59.1987,59.1987,59.1852,59.192,21996.0
2017-11-01 13:00:00,88.07,88.08,88.07,88.08,32912.0,59.1852,59.192,59.1852,59.192,32912.0
2017-11-01 13:05:00,88.08,88.08,88.05,88.05,37435.0,59.192,59.192,59.1718,59.1718,37435.0
2017-11-01 13:10:00,88.05,88.06,88.04,88.05,47658.0,59.1718,59.1785,59.1651,59.1718,47658.0
2017-11-01 13:15:00,88.04,88.06,88.04,88.06,45809.0,59.1651,59.1785,59.1651,59.1785,45809.0
2017-11-01 13:20:00,88.05,88.06,88.04,88.06,23773.0,59.1718,59.1785,59.1651,59.1785,23773.0
2017-11-01 13:25:00,88.06,88.1,88.05,88.09,31610.0,59.1785,59.2054,59.1718,59.1987,31610.0
2017-11-01 13:30:00,88.09,88.1,88.08,88.1,39746.0,59.1987,59.2054,59.192,59.2054,39746.0
2017-11-01 13:35:00,88.1,88.1,88.09,88.09,12418.0,59.2054,59.2054,59.1987,59.1987,12418.0
2017-11-01 13:40:00,88.09,88.1,88.09,88.09,13781.0,59.1987,59.2054,59.1987,59.1987,13781.0
2017-11-01 13:45:00,88.09,88.1,88.08,88.08,59574.0,59.1987,59.2054,59.192,59.192,59574.0
2017-11-01 13:50:00,88.08,88.09,88.06,88.06,97214.0,59.192,59.1987,59.1785,59.1785,97214.0
2017-11-01 13:55:00,88.06,88.07,88.06,88.06,44812.0,59.1785,59.1852,59.1785,59.1785,44812.0
2017-11-01 14:00:00,88.07,88.11,88.06,88.11,87862.0,59.1852,59.2121,59.1785,59.2121,87862.0
2017-11-01 14:05:00,88.11,88.12,88.08,88.08,50081.0,59.2121,59.2188,59.192,59.192,50081.0
2017-11-01 14:10:00,88.09,88.12,88.06,88.12,49461.0,59.1987,59.2188,59.1785,59.2188,49461.0
2017-11-01 14:15:00,88.12,88.12,88.08,88.08,36681.0,59.2188,59.2188,59.192,59.192,36681.0
2017-11-01 14:20:00,88.09,88.09,88.06,88.06,33767.0,59.1987,59.1987,59.1785,59.1785,33767.0
2017-11-01 14:25:00,88.06,88.07,88.05,88.05,28898.0,59.1785,59.1852,59.1718,59.1718,28898.0
2017-11-01 14:30:00,88.06,88.11,88.05,88.1,41928.0,59.1785,59.2121,59.1718,59.2054,41928.0
2017-11-01 14:35:00,88.1,88.11,88.1,88.11,17392.0,59.2054,59.2121,59.2054,59.2121,17392.0
2017-11-01 14:40:00,88.11,88.11,88.1,88.11,21343.0,59.2121,59.2121,59.2054,59.2121,21343.0
2017-11-01 14:45:00,88.11,88.11,88.1,88.11,28936.0,59.2121,59.2121,59.2054,59.2121,28936.0
2017-11-01 14:50:00,88.11,88.11,88.09,88.09,67472.0,59.2121,59.2121,59.1987,59.1987,67472.0
2017-11-01 14:55:00,88.09,88.11,88.09,88.11,51233.0,59.1987,59.2121,59.1987,59.2121,51233.0
2017-11-01 15:00:00,88.11,88.14,88.1,88.13,114177.0,59.2121,59.2323,59.2054,59.2256,114177.0
2017-11-01 15:05:00,88.13,88.13,88.12,88.13,15481.0,59.2256,59.2256,59.2188,59.2256,15481.0
2017-11-01 15:10:00,88.12,88.13,88.12,88.13,30255.0,59.2188,59.2256,59.2188,59.2256,30255.0
2017-11-01 15:15:00,88.13,88.13,88.11,88.12,75823.0,59.2256,59.2256,59.2121,59.2188,75823.0
2017-11-01 15:20:00,88.12,88.12,88.11,88.12,43397.0,59.2188,59.2188,59.2121,59.2188,43397.0
2017-11-01 15:25:00,88.12,88.12,88.11,88.12,36070.0,59.2188,59.2188,59.2121,59.2188,36070.0
2017-11-01 15:30:00,88.11,88.13,88.11,88.13,53042.0,59.2121,59.2256,59.2121,59.2256,53042.0
2017-11-01 15:35:00,88.12,88.13,88.08,88.08,633186.0,59.2188,59.2256,59.192,59.192,633186.0
2017-11-01 15:40:00,88.08,88.09,88.05,88.05,241233.0,59.192,59.1987,59.1718,59.1718,241233.0
2017-11-01 15:45:00,88.05,88.06,88.01,88.02,137931.0,59.1718,59.1785,59.1449,59.1516,137931.0
2017-11-01 15:50:00,88.02,88.04,88.01,88.01,155888.0,59.1516,59.1651,59.1449,59.1449,155888.0
2017-11-01 15:55:00,88.02,88.06,88.01,88.03,652047.0,59.1516,59.1785,59.1449,59.1584,652047.0
2017-11-02 09:30:00,88.01,88.08,88.01,88.06,131382.0,59.1449,59.192,59.1449,59.1785,131382.0
2017-11-02 09:35:00,88.07,88.07,88.02,88.06,141425.0,59.1852,59.1852,59.1516,59.1785,141425.0
2017-11-02 09:40:00,88.05,88.07,88.03,88.03,46495.0,59.1718,59.1852,59.1584,59.1584,46495.0
2017-11-02 09:45:00,88.03,88.04,88.01,88.02,113264.0,59.1584,59.1651,59.1449,59.1516,113264.0
2017-11-02 09:50:00,88.02,88.04,88.02,88.04,23831.0,59.1516,59.1651,59.1516,59.1651,23831.0
2017-11-02 09:55:00,88.04,88.04,88.01,88.02,17863.0,59.1651,59.1651,59.1449,59.1516,17863.0
2017-11-02 10:00:00,88.02,88.03,87.96,87.97,167309.0,59.1516,59.1584,59.1113,59.118,167309.0
2017-11-02 10:05:00,87.97,87.97,87.91,87.92,128470.0,59.118,59.118,59.0777,59.0844,128470.0
2017-11-02 10:10:00,87.93,87.95,87.89,87.9,74328.0,59.0911,59.1046,59.0643,59.071,74328.0
2017-11-02 10:15:00,87.91,87.96,87.9,87.92,69442.0,59.0777,59.1113,59.071,59.0844,69442.0
2017-11-02 10:20:00,87.92,87.93,87.9,87.92,61065.0,59.0844,59.0911,59.071,59.0844,61065.0
2017-11-02 10:25:00,87.92,87.95,87.91,87.95,19090.0,59.0844,59.1046,59.0777,59.1046,19090.0
2017-11-02 10:30:00,87.95,87.97,87.94,87.96,77959.0,59.1046,59.118,59.0979,59.1113,77959.0
2017-11-02 10:35:00,87.96,87.97,87.95,87.97,8142.0,59.1113,59.118,59.1046,59.118,8142.0
2017-11-02 10:40:00,87.97,88.02,87.96,87.98,57317.0,59.118,59.1516,59.1113,59.1247,57317.0
2017-11-02 10:45:00,87.98,87.99,87.96,87.97,54393.0,59.1247,59.1315,59.1113,59.118,54393.0
2017-11-02 10:50:00,87.96,87.98,87.96,87.98,19720.0,59.1113,59.1247,59.1113,59.1247,19720.0
2017-11-02 10:55:00,87.98,88.0,87.95,87.97,186892.0,59.1247,59.1382,59.1046,59.118,186892.0
2017-11-02 11:00:00,87.97,88.01,87.96,88.0,27005.0,59.118,59.1449,59.1113,59.1382,27005.0
2017-11-02 11:05:00,87.99,88.0,87.99,88.0,4159.0,59.1315,59.1382,59.1315,59.1382,4159.0
2017-11-02 11:10:00,88.0,88.02,87.99,88.02,44917.0,59.1382,59.1516,59.1315,59.1516,44917.0
2017-11-02 11:15:00,88.02,88.02,87.98,87.99,23410.0,59.1516,59.1516,59.1247,59.1315,23410.0
2017-11-02 11:20:00,87.98,88.01,87.98,88.0,16294.0,59.1247,59.1449,59.1247,59.1382,16294.0
2017-11-02 11:25:00,88.0,88.01,87.97,87.99,31616.0,59.1382,59.1449,59.118,59.1315,31616.0
2017-11-02 11:30:00,87.99,88.0,87.98,88.0,57762.0,59.1315,59.1382,59.1247,59.1382,57762.0
2017-11-02 11:35:00,88.0,88.01,87.98,87.99,183588.0,59.1382,59.1449,59.1247,59.1315,183588.0
2017-11-02 11:40:00,87.99,88.0,87.98,88.0,39732.0,59.1315,59.1382,59.1247,59.1382,39732.0
2017-11-02 11:45:00,88.0,88.02,87.99,88.0,126332.0,59.1382,59.1516,59.1315,59.1382,126332.0
2017-11-02 11:50:00,88.0,88.01,87.99,88.01,67219.0,59.1382,59.1449,59.1315,59.1449,67219.0
2017-11-02 11:55:00,88.01,88.02,88.0,88.01,26342.0,59.1449,59.1516,59.1382,59.1449,26342.0
2017-11-02 12:00:00,88.01,88.01,88.0,88.01,11642.0,59.1449,59.1449,59.1382,59.1449,11642.0
2017-11-02 12:05:00,88.01,88.01,88.0,88.0,68225.0,59.1449,59.1449,59.1382,59.1382,68225.0
2017-11-02 12:10:00,88.01,88.02,88.0,88.01,94845.0,59.1449,59.1516,59.1382,59.1449,94845.0
2017-11-02 12:15:00,88.02,88.03,88.01,88.03,17312.0,59.1516,59.1584,59.1449,59.1584,17312.0
2017-11-02 12:20:00,88.03,88.04,88.01,88.02,160316.0,59.1584,59.1651,59.1449,59.1516,160316.0
2017-11-02 12:25:00,88.02,88.03,88.01,88.03,88599.0,59.1516,59.1584,59.1449,59.1584,88599.0
2017-11-02 12:30:00,88.03,88.03,88.01,88.03,22497.0,59.1584,59.1584,59.1449,59.1584,22497.0
2017-11-02 12:35:00,88.03,88.04,88.02,88.03,23602.0,59.1584,59.1651,59.1516,59.1584,23602.0
2017-11-02 12:40:00,88.03,88.03,88.02,88.02,6370.0,59.1584,59.1584,59.1516,59.1516,6370.0
2017-11-02 12:45:00,88.02,88.03,88.02,88.03,8561.0,59.1516,59.1584,59.1516,59.1584,8561.0
2017-11-02 12:50:00,88.02,88.03,88.02,88.03,18181.0,59.1516,59.1584,59.1516,59.1584,18181.0
2017-11-02 12:55:00,88.02,88.03,88.02,88.02,15114.0,59.1516,59.1584,59.1516,59.1516,15114.0
2017-11-02 13:00:00,88.03,88.03,88.02,88.03,15096.0,59.1584,59.1584,59.1516,59.1584,15096.0
2017-11-02 13:05:00,88.02,88.03,88.02,88.02,35726.0,59.1516,59.1584,59.1516,59.1516,35726.0
2017-11-02 13:10:00,88.02,88.03,88.02,88.03,16580.0,59.1516,59.1584,59.1516,59.1584,16580.0
2017-11-02 13:15:00,88.03,88.04,88.02,88.04,19182.0,59.1584,59.1651,59.1516,59.1651,19182.0
2017-11-02 13:20:00,88.04,88.04,88.03,88.04,9851.0,59.1651,59.1651,59.1584,59.1651,9851.0
2017-11-02 13:25:00,88.04,88.04,88.03,88.03,11893.0,59.1651,59.1651,59.1584,59.1584,11893.0
2017-11-02 13:30:00,88.03,88.04,88.03,88.03,15742.0,59.1584,59.1651,59.1584,59.1584,15742.0
2017-11-02 13:35:00,88.03,88.04,88.03,88.04,16459.0,59.1584,59.1651,59.1584,59.1651,16459.0
2017-11-02 13:40:00,88.04,88.04,88.03,88.04,8621.0,59.1651,59.1651,59.1584,59.1651,8621.0
2017-11-02 13:45:00,88.03,88.03,88.02,88.02,55198.0,59.1584,59.1584,59.1516,59.1516,55198.0
2017-11-02 13:50:00,88.02,88.03,88.02,88.02,8059.0,59.1516,59.1584,59.1516,59.1516,8059.0
2017-11-02 13:55:00,88.02,88.03,88.02,88.02,14999.0,59.1516,59.1584,59.1516,59.1516,14999.0
2017-11-02 14:00:00,88.03,88.03,88.02,88.02,11904.0,59.1584,59.1584,59.1516,59.1516,11904.0
2017-11-02 14:05:00,88.03,88.04,88.02,88.04,29741.0,59.1584,59.1651,59.1516,59.1651,29741.0
2017-11-02 14:10:00,88.04,88.04,88.03,88.04,10937.0,59.1651,59.1651,59.1584,59.1651,10937.0
2017-11-02 14:15:00,88.04,88.04,88.03,88.04,7563.0,59.1651,59.1651,59.1584,59.1651,7563.0
2017-11-02 14:20:00,88.04,88.04,88.03,88.04,19275.0,59.1651,59.1651,59.1584,59.1651,19275.0
2017-11-02 14:25:00,88.04,88.04,88.03,88.04,44017.0,59.1651,59.1651,59.1584,59.1651,44017.0
2017-11-02 14:30:00,88.04,88.04,88.03,88.04,38467.0,59.1651,59.1651,59.1584,59.1651,38467.0
2017-11-02 14:35:00,88.04,88.04,88.03,88.04,33861.0,59.1651,59.1651,59.1584,59.1651,33861.0
2017-11-02 14:40:00,88.04,88.04,88.03,88.04,19582.0,59.1651,59.1651,59.1584,59.1651,19582.0
2017-11-02 14:45:00,88.03,88.04,88.03,88.04,7718.0,59.1584,59.1651,59.1584,59.1651,7718.0
2017-11-02 14:50:00,88.04,88.04,88.03,88.03,7721.0,59.1651,59.1651,59.1584,59.1584,7721.0
2017-11-02 14:55:00,88.04,88.04,88.01,88.01,49045.0,59.1651,59.1651,59.1449,59.1449,49045.0
2017-11-02 15:00:00,88.01,88.02,87.99,88.01,69639.0,59.1449,59.1516,59.1315,59.1449,69639.0
2017-11-02 15:05:00,88.01,88.02,88.0,88.01,43638.0,59.1449,59.1516,59.1382,59.1449,43638.0
2017-11-02 15:10:00,88.01,88.01,88.0,88.01,13698.0,59.1449,59.1449,59.1382,59.1449,13698.0
2017-11-02 15:15:00,88.01,88.01,88.0,88.01,6409.0,59.1449,59.1449,59.1382,59.1449,6409.0
2017-11-02 15:20:00,88.01,88.02,88.0,88.02,18953.0,59.1449,59.1516,59.1382,59.1516,18953.0
2017-11-02 15:25:00,88.01,88.02,88.01,88.02,29481.0,59.1449,59.1516,59.1449,59.1516,29481.0
2017-11-02 15:30:00,88.02,88.02,88.01,88.02,36082.0,59.1516,59.1516,59.1449,59.1516,36082.0
2017-11-02 15:35:00,88.02,88.03,88.01,88.01,72305.0,59.1516,59.1584,59.1449,59.1449,72305.0
2017-11-02 15:40:00,88.01,88.02,87.99,88.0,127384.0,59.1449,59.1516,59.1315,59.1382,127384.0
2017-11-02 15:45:00,88.0,88.01,87.98,87.98,86125.0,59.1382,59.1449,59.1247,59.1247,86125.0
2017-11-02 15:50:00,87.98,87.99,87.97,87.97,59737.0,59.1247,59.1315,59.118,59.118,59737.0
2017-11-02 15:55:00,87.97,87.98,87.97,87.98,152130.0,59.118,59.1247,59.118,59.1247,152130.0
2017-11-03 09:30:00,88.02,88.02,87.94,87.95,114462.0,59.1516,59.1516,59.0979,59.1046,114462.0
2017-11-03 09:35:00,87.95,87.95,87.87,87.9,271403.0,59.1046,59.1046,59.0508,59.071,271403.0
2017-11-03 09:40:00,87.91,87.93,87.88,87.93,160905.0,59.0777,59.0911,59.0575,59.0911,160905.0
2017-11-03 09:45:00,87.92,87.92,87.9,87.91,181886.0,59.0844,59.0844,59.071,59.0777,181886.0
2017-11-03 09:50:00,87.91,87.94,87.9,87.93,73013.0,59.0777,59.0979,59.071,59.0911,73013.0
2017-11-03 09:55:00,87.93,87.94,87.92,87.94,21335.0,59.0911,59.0979,59.0844,59.0979,21335.0
2017-11-03 10:00:00,87.94,87.97,87.93,87.94,27313.0,59.0979,59.118,59.0911,59.0979,27313.0
2017-11-03 10:05:00,87.94,87.95,87.93,87.93,10013.0,59.0979,59.1046,59.0911,59.0911,10013.0
2017-11-03 10:10:00,87.94,87.94,87.91,87.92,19858.0,59.0979,59.0979,59.0777,59.0844,19858.0
2017-11-03 10:15:00,87.92,87.94,87.91,87.94,22520.0,59.0844,59.0979,59.0777,59.0979,22520.0
2017-11-03 10:20:00,87.94,87.95,87.93,87.94,31502.0,59.0979,59.1046,59.0911,59.0979,31502.0
2017-11-03 10:25:00,87.95,87.95,87.93,87.94,29040.0,59.1046,59.1046,59.0911,59.0979,29040.0
2017-11-03 10:30:00,87.94,87.96,87.93,87.94,28758.0,59.0979,59.1113,59.0911,59.0979,28758.0
2017-11-03 10:35:00,87.94,87.94,87.93,87.94,17896.0,59.0979,59.0979,59.0911,59.0979,17896.0
2017-11-03 10:40:00,87.94,87.95,87.93,87.95,28042.0,59.0979,59.1046,59.0911,59.1046,28042.0
2017-11-03 10:45:00,87.95,87.95,87.93,87.94,98818.0,59.1046,59.1046,59.0911,59.0979,98818.0
2017-11-03 10:50:00,87.93,87.94,87.91,87.93,45109.0,59.0911,59.0979,59.0777,59.0911,45109.0
2017-11-03 10:55:00,87.93,87.94,87.93,87.94,16826.0,59.0911,59.0979,59.0911,59.0979,16826.0
2017-11-03 11:00:00,87.94,87.95,87.93,87.95,19176.0,59.0979,59.1046,59.0911,59.1046,19176.0
2017-11-03 11:05:00,87.95,87.95,87.93,87.94,16977.0,59.1046,59.1046,59.0911,59.0979,16977.0
2017-11-03 11:10:00,87.94,87.95,87.93,87.95,13032.0,59.0979,59.1046,59.0911,59.1046,13032.0
2017-11-03 11:15:00,87.95,87.95,87.94,87.95,16558.0,59.1046,59.1046,59.0979,59.1046,16558.0
2017-11-03 11:20:00,87.95,87.97,87.94,87.95,35764.0,59.1046,59.118,59.0979,59.1046,35764.0
2017-11-03 11:25:00,87.96,87.97,87.95,87.97,47548.0,59.1113,59.118,59.1046,59.118,47548.0
2017-11-03 11:30:00,87.97,87.97,87.95,87.96,33879.0,59.118,59.118,59.1046,59.1113,33879.0
2017-11-03 11:35:00,87.96,87.97,87.95,87.95,40712.0,59.1113,59.118,59.1046,59.1046,40712.0
2017-11-03 11:40:00,87.96,87.96,87.94,87.94,86771.0,59.1113,59.1113,59.0979,59.0979,86771.0
2017-11-03 11:45:00,87.95,87.96,87.94,87.95,58078.0,59.1046,59.1113,59.0979,59.1046,58078.0
2017-11-03 11:50:00,87.95,87.95,87.94,87.95,6190.0,59.1046,59.1046,59.0979,59.1046,6190.0
2017-11-03 11:55:00,87.95,87.97,87.94,87.97,20337.0,59.1046,59.118,59.0979,59.118,20337.0
2017-11-03 12:00:00,87.97,88.0,87.96,88.0,140112.0,59.118,59.1382,59.1113,59.1382,140112.0
2017-11-03 12:05:00,88.0,88.0,87.98,87.98,27805.0,59.1382,59.1382,59.1247,59.1247,27805.0
2017-11-03 12:10:00,87.98,87.99,87.98,87.99,15494.0,59.1247,59.1315,59.1247,59.1315,15494.0
2017-11-03 12:15:00,87.99,88.02,87.99,88.0,55992.0,59.1315,59.1516,59.1315,59.1382,55992.0
2017-11-03 12:20:00,88.0,88.01,87.99,88.01,80661.0,59.1382,59.1449,59.1315,59.1449,80661.0
2017-11-03 12:25:00,88.01,88.02,88.0,88.02,30089.0,59.1449,59.1516,59.1382,59.1516,30089.0
2017-11-03 12:30:00,88.02,88.03,88.0,88.03,42240.0,59.1516,59.1584,59.1382,59.1584,42240.0
2017-11-03 12:35:00,88.03,88.03,88.02,88.03,6589.0,59.1584,59.1584,59.1516,59.1584,6589.0
2017-11-03 12:40:00,88.03,88.04,88.02,88.03,22053.0,59.1584,59.1651,59.1516,59.1584,22053.0
2017-11-03 12:45:00,88.04,88.04,88.02,88.03,55389.0,59.1651,59.1651,59.1516,59.1584,55389.0
2017-11-03 12:50:00,88.03,88.03,88.02,88.03,9649.0,59.1584,59.1584,59.1516,59.1584,9649.0
2017-11-03 12:55:00,88.02,88.03,88.01,88.02,73488.0,59.1516,59.1584,59.1449,59.1516,73488.0
2017-11-03 13:00:00,88.03,88.04,88.02,88.03,32849.0,59.1584,59.1651,59.1516,59.1584,32849.0
2017-11-03 13:05:00,88.04,88.04,88.01,88.02,231780.0,59.1651,59.1651,59.1449,59.1516,231780.0
2017-11-03 13:10:00,88.02,88.03,88.01,88.02,55696.0,59.1516,59.1584,59.1449,59.1516,55696.0
2017-11-03 13:15:00,88.02,88.02,88.01,88.01,17192.0,59.1516,59.1516,59.1449,59.1449,17192.0
2017-11-03 13:20:00,88.01,88.02,88.01,88.02,13071.0,59.1449,59.1516,59.1449,59.1516,13071.0
2017-11-03 13:25:00,88.02,88.02,88.0,88.01,53570.0,59.1516,59.1516,59.1382,59.1449,53570.0
2017-11-03 13:30:00,88.01,88.02,88.0,88.02,29407.0,59.1449,59.1516,59.1382,59.1516,29407.0
2017-11-03 13:35:00,88.02,88.04,88.01,88.02,95802.0,59.1516,59.1651,59.1449,59.1516,95802.0
2017-11-03 13:40:00,88.02,88.03,88.01,88.02,77904.0,59.1516,59.1584,59.1449,59.1516,77904.0
2017-11-03 13:45:00,88.02,88.03,88.01,88.03,35737.0,59.1516,59.1584,59.1449,59.1584,35737.0
2017-11-03 13:50:00,88.03,88.03,88.02,88.03,16548.0,59.1584,59.1584,59.1516,59.1584,16548.0
2017-11-03 13:55:00,88.03,88.05,88.02,88.05,92406.0,59.1584,59.1718,59.1516,59.1718,92406.0
2017-11-03 14:00:00,88.04,88.07,88.04,88.04,175065.0,59.1651,59.1852,59.1651,59.1651,175065.0
2017-11-03 14:05:00,88.04,88.07,88.04,88.06,65242.0,59.1651,59.1852,59.1651,59.1785,65242.0
2017-11-03 14:10:00,88.06,88.08,88.05,88.06,62798.0,59.1785,59.192,59.1718,59.1785,62798.0
2017-11-03 14:15:00,88.06,88.07,88.05,88.06,43775.0,59.1785,59.1852,59.1718,59.1785,43775.0
2017-11-03 14:20:00,88.06,88.07,88.05,88.06,10569.0,59.1785,59.1852,59.1718,59.1785,10569.0
2017-11-03 14:25:00,88.06,88.07,88.06,88.06,16960.0,59.1785,59.1852,59.1785,59.1785,16960.0
2017-11-03 14:30:00,88.06,88.07,88.05,88.06,41514.0,59.1785,59.1852,59.1718,59.1785,41514.0
2017-11-03 14:35:00,88.06,88.06,88.03,88.04,79020.0,59.1785,59.1785,59.1584,59.1651,79020.0
2017-11-03 14:40:00,88.05,88.05,88.03,88.04,29862.0,59.1718,59.1718,59.1584,59.1651,29862.0
2017-11-03 14:45:00,88.04,88.05,88.03,88.05,28996.0,59.1651,59.1718,59.1584,59.1718,28996.0
2017-11-03 14:50:00,88.05,88.05,88.04,88.04,14999.0,59.1718,59.1718,59.1651,59.1651,14999.0
2017-11-03 14:55:00,88.05,88.05,88.04,88.05,20767.0,59.1718,59.1718,59.1651,59.1718,20767.0
2017-11-03 15:00:00,88.05,88.05,88.04,88.04,7363.0,59.1718,59.1718,59.1651,59.1651,7363.0
2017-11-03 15:05:00,88.05,88.05,88.01,88.02,178097.0,59.1718,59.1718,59.1449,59.1516,178097.0
2017-11-03 15:10:00,88.02,88.02,87.99,87.99,119082.0,59.1516,59.1516,59.1315,59.1315,119082.0
2017-11-03 15:15:00,88.0,88.0,87.97,88.0,133733.0,59.1382,59.1382,59.118,59.1382,133733.0
2017-11-03 15:20:00,88.0,88.0,87.98,87.98,63327.0,59.1382,59.1382,59.1247,59.1247,63327.0
2017-11-03 15:25:00,87.98,87.99,87.98,87.99,24316.0,59.1247,59.1315,59.1247,59.1315,24316.0
2017-11-03 15:30:00,87.99,87.99,87.98,87.98,35295.0,59.1315,59.1315,59.1247,59.1247,35295.0
2017-11-03 15:35:00,87.99,87.99,87.97,87.98,137987.0,59.1315,59.1315,59.118,59.1247,137987.0
2017-11-03 15:40:00,87.98,88.0,87.97,88.0,127390.0,59.1247,59.1382,59.118,59.1382,127390.0
2017-11-03 15:45:00,88.0,88.0,87.96,87.97,251318.0,59.1382,59.1382,59.1113,59.118,251318.0
2017-11-03 15:50:00,87.97,87.99,87.96,87.97,207023.0,59.118,59.1315,59.1113,59.118,207023.0
2017-11-03 15:55:00,87.98,87.98,87.94,87.97,731016.0,59.1247,59.1247,59.0979,59.118,731016.0
2017-11-06 09:30:00,87.93,87.95,87.92,87.94,66855.0,59.0911,59.1046,59.0844,59.0979,66855.0
2017-11-06 09:35:00,87.95,87.95,87.91,87.91,286540.0,59.1046,59.1046,59.0777,59.0777,286540.0
2017-11-06 09:40:00,87.91,87.92,87.89,87.9,85878.0,59.0777,59.0844,59.0643,59.071,85878.0
2017-11-06 09:45:00,87.9,87.92,87.89,87.92,91825.0,59.071,59.0844,59.0643,59.0844,91825.0
2017-11-06 09:50:00,87.92,87.92,87.9,87.91,120522.0,59.0844,59.0844,59.071,59.0777,120522.0
2017-11-06 09:55:00,87.91,87.94,87.9,87.94,77876.0,59.0777,59.0979,59.071,59.0979,77876.0
2017-11-06 10:00:00,87.94,87.94,87.93,87.94,88308.0,59.0979,59.0979,59.0911,59.0979,88308.0
2017-11-06 10:05:00,87.93,87.94,87.91,87.92,99685.0,59.0911,59.0979,59.0777,59.0844,99685.0
2017-11-06 10:10:00,87.92,87.92,87.91,87.91,72261.0,59.0844,59.0844,59.0777,59.0777,72261.0
2017-11-06 10:15:00,87.91,87.92,87.91,87.92,80712.0,59.0777,59.0844,59.0777,59.0844,80712.0
2017-11-06 10:20:00,87.92,87.92,87.9,87.91,93051.0,59.0844,59.0844,59.071,59.0777,93051.0
2017-11-06 10:25:00,87.91,87.91,87.9,87.9,85776.0,59.0777,59.0777,59.071,59.071,85776.0
2017-11-06 10:30:00,87.91,87.91,87.89,87.9,79172.0,59.0777,59.0777,59.0643,59.071,79172.0
2017-11-06 10:35:00,87.9,87.9,87.89,87.89,52071.0,59.071,59.071,59.0643,59.0643,52071.0
2017-11-06 10:40:00,87.89,87.91,87.89,87.9,126485.0,59.0643,59.0777,59.0643,59.071,126485.0
2017-11-06 10:45:00,87.91,87.91,87.89,87.9,91387.0,59.0777,59.0777,59.0643,59.071,91387.0
2017-11-06 10:50:00,87.9,87.91,87.9,87.9,50511.0,59.071,59.0777,59.071,59.071,50511.0
2017-11-06 10:55:00,87.9,87.91,87.89,87.91,130940.0,59.071,59.0777,59.0643,59.0777,130940.0
2017-11-06 11:00:00,87.9,87.91,87.89,87.9,89270.0,59.071,59.0777,59.0643,59.071,89270.0
2017-11-06 11:05:00,87.9,87.91,87.89,87.9,106405.0,59.071,59.0777,59.0643,59.071,106405.0
2017-11-06 11:10:00,87.9,87.91,87.89,87.9,82001.0,59.071,59.0777,59.0643,59.071,82001.0
2017-11-06 11:15:00,87.9,87.91,87.9,87.9,53608.0,59.071,59.0777,59.071,59.071,53608.0
2017-11-06 11:20:00,87.9,87.93,87.9,87.92,103169.0,59.071,59.0911,59.071,59.0844,103169.0
2017-11-06 11:25:00,87.92,87.94,87.91,87.93,196711.0,59.0844,59.0979,59.0777,59.0911,196711.0
2017-11-06 11:30:00,87.93,87.95,87.92,87.94,208122.0,59.0911,59.1046,59.0844,59.0979,208122.0
2017-11-06 11:35:00,87.94,87.94,87.92,87.92,77444.0,59.0979,59.0979,59.0844,59.0844,77444.0
2017-11-06 11:40:00,87.92,87.93,87.92,87.92,222214.0,59.0844,59.0911,59.0844,59.0844,222214.0
2017-11-06 11:45:00,87.92,87.93,87.91,87.92,115065.0,59.0844,59.0911,59.0777,59.0844,115065.0
2017-11-06 11:50:00,87.93,87.95,87.92,87.95,118061.0,59.0911,59.1046,59.0844,59.1046,118061.0
2017-11-06 11:55:00,87.95,87.95,87.92,87.92,79862.0,59.1046,59.1046,59.0844,59.0844,79862.0
2017-11-06 12:00:00,87.92,87.94,87.92,87.94,77829.0,59.0844,59.0979,59.0844,59.0979,77829.0
2017-11-06 12:05:00,87.94,87.95,87.93,87.95,90595.0,59.0979,59.1046,59.0911,59.1046,90595.0
2017-11-06 12:10:00,87.95,87.95,87.93,87.95,193136.0,59.1046,59.1046,59.0911,59.1046,193136.0
2017-11-06 12:15:00,87.95,87.95,87.94,87.94,24806.0,59.1046,59.1046,59.0979,59.0979,24806.0
2017-11-06 12:20:00,87.94,87.94,87.92,87.94,117561.0,59.0979,59.0979,59.0844,59.0979,117561.0
2017-11-06 12:25:00,87.94,87.95,87.93,87.94,49088.0,59.0979,59.1046,59.0911,59.0979,49088.0
2017-11-06 12:30:00,87.94,87.95,87.92,87.92,76285.0,59.0979,59.1046,59.0844,59.0844,76285.0
2017-11-06 12:35:00,87.92,87.93,87.92,87.92,35825.0,59.0844,59.0911,59.0844,59.0844,35825.0
2017-11-06 12:40:00,87.93,87.93,87.91,87.93,151215.0,59.0911,59.0911,59.0777,59.0911,151215.0
2017-11-06 12:45:00,87.92,87.93,87.92,87.92,61046.0,59.0844,59.0911,59.0844,59.0844,61046.0
2017-11-06 12:50:00,87.92,87.93,87.92,87.92,31883.0,59.0844,59.0911,59.0844,59.0844,31883.0
2017-11-06 12:55:00,87.92,87.94,87.92,87.93,122309.0,59.0844,59.0979,59.0844,59.0911,122309.0
2017-11-06 13:00:00,87.93,87.94,87.92,87.92,85536.0,59.0911,59.0979,59.0844,59.0844,85536.0
2017-11-06 13:05:00,87.92,87.93,87.91,87.93,164863.0,59.0844,59.0911,59.0777,59.0911,164863.0
2017-11-06 13:10:00,87.93,87.93,87.91,87.93,143126.0,59.0911,59.0911,59.0777,59.0911,143126.0
2017-11-06 13:15:00,87.92,87.93,87.92,87.92,94922.0,59.0844,59.0911,59.0844,59.0844,94922.0
2017-11-06 13:20:00,87.93,87.93,87.92,87.92,60849.0,59.0911,59.0911,59.0844,59.0844,60849.0
2017-11-06 13:25:00,87.92,87.96,87.92,87.94,172060.0,59.0844,59.1113,59.0844,59.0979,172060.0
2017-11-06 13:30:00,87.94,87.97,87.93,87.97,190972.0,59.0979,59.118,59.0911,59.118,190972.0
2017-11-06 13:35:00,87.96,87.97,87.94,87.95,67154.0,59.1113,59.118,59.0979,59.1046,67154.0
2017-11-06 13:40:00,87.95,87.96,87.94,87.95,118631.0,59.1046,59.1113,59.0979,59.1046,118631.0
2017-11-06 13:45:00,87.95,87.96,87.94,87.95,55244.0,59.1046,59.1113,59.0979,59.1046,55244.0
2017-11-06 13:50:00,87.95,87.96,87.94,87.95,112190.0,59.1046,59.1113,59.0979,59.1046,112190.0
2017-11-06 13:55:00,87.95,87.96,87.94,87.96,83755.0,59.1046,59.1113,59.0979,59.1113,83755.0
2017-11-06 14:00:00,87.95,87.96,87.95,87.95,13820.0,59.1046,59.1113,59.1046,59.1046,13820.0
2017-11-06 14:05:00,87.95,88.0,87.95,87.99,253919.0,59.1046,59.1382,59.1046,59.1315,253919.0
2017-11-06 14:10:00,87.99,88.01,87.98,87.99,76928.0,59.1315,59.1449,59.1247,59.1315,76928.0
2017-11-06 14:15:00,87.99,88.04,87.99,88.04,401571.0,59.1315,59.1651,59.1315,59.1651,401571.0
2017-11-06 14:20:00,88.04,88.04,87.99,88.0,189050.0,59.1651,59.1651,59.1315,59.1382,189050.0
2017-11-06 14:25:00,88.0,88.01,87.99,88.01,76762.0,59.1382,59.1449,59.1315,59.1449,76762.0
2017-11-06 14:30:00,88.01,88.01,87.97,87.98,129152.0,59.1449,59.1449,59.118,59.1247,129152.0
2017-11-06 14:35:00,87.98,87.98,87.96,87.96,44557.0,59.1247,59.1247,59.1113,59.1113,44557.0
2017-11-06 14:40:00,87.96,87.97,87.95,87.97,91591.0,59.1113,59.118,59.1046,59.118,91591.0
2017-11-06 14:45:00,87.97,87.98,87.96,87.96,88172.0,59.118,59.1247,59.1113,59.1113,88172.0
2017-11-06 14:50:00,87.96,87.97,87.95,87.96,102805.0,59.1113,59.118,59.1046,59.1113,102805.0
2017-11-06 14:55:00,87.96,87.97,87.96,87.96,114972.0,59.1113,59.118,59.1113,59.1113,114972.0
2017-11-06 15:00:00,87.97,88.04,87.96,88.03,107610.0,59.118,59.1651,59.1113,59.1584,107610.0
2017-11-06 15:05:00,88.03,88.04,87.99,88.0,122289.0,59.1584,59.1651,59.1315,59.1382,122289.0
2017-11-06 15:10:00,88.0,88.0,87.98,87.98,230497.0,59.1382,59.1382,59.1247,59.1247,230497.0
2017-11-06 15:15:00,87.98,87.99,87.98,87.98,45067.0,59.1247,59.1315,59.1247,59.1247,45067.0
2017-11-06 15:20:00,87.98,87.99,87.98,87.98,90645.0,59.1247,59.1315,59.1247,59.1247,90645.0
2017-11-06 15:25:00,87.99,87.99,87.96,87.98,203337.0,59.1315,59.1315,59.1113,59.1247,203337.0
2017-11-06 15:30:00,87.98,87.98,87.97,87.97,28656.0,59.1247,59.1247,59.118,59.118,28656.0
2017-11-06 15:35:00,87.98,87.98,87.95,87.96,504976.0,59.1247,59.1247,59.1046,59.1113,504976.0
2017-11-06 15:40:00,87.97,87.97,87.96,87.97,401058.0,59.118,59.118,59.1113,59.118,401058.0
2017-11-06 15:45:00,87.97,87.98,87.95,87.98,381054.0,59.118,59.1247,59.1046,59.1247,381054.0
2017-11-06 15:50:00,87.98,87.98,87.96,87.98,482821.0,59.1247,59.1247,59.1113,59.1247,482821.0
2017-11-06 15:55:00,87.98,87.99,87.96,87.98,671440.0,59.1247,59.1315,59.1113,59.1247,671440.0
2017-11-07 09:30:00,87.97,87.97,87.93,87.96,119823.0,59.118,59.118,59.0911,59.1113,119823.0
2017-11-07 09:35:00,87.95,87.98,87.94,87.95,66200.0,59.1046,59.1247,59.0979,59.1046,66200.0
2017-11-07 09:40:00,87.95,87.98,87.94,87.96,41095.0,59.1046,59.1247,59.0979,59.1113,41095.0
2017-11-07 09:45:00,87.96,87.96,87.94,87.96,44191.0,59.1113,59.1113,59.0979,59.1113,44191.0
2017-11-07 09:50:00,87.96,87.97,87.95,87.96,177515.0,59.1113,59.118,59.1046,59.1113,177515.0
2017-11-07 09:55:00,87.97,87.97,87.95,87.96,102917.0,59.118,59.118,59.1046,59.1113,102917.0
2017-11-07 10:00:00,87.96,87.97,87.95,87.95,414965.0,59.1113,59.118,59.1046,59.1046,414965.0
2017-11-07 10:05:00,87.95,87.96,87.94,87.95,216985.0,59.1046,59.1113,59.0979,59.1046,216985.0
2017-11-07 10:10:00,87.95,87.96,87.94,87.94,185386.0,59.1046,59.1113,59.0979,59.0979,185386.0
2017-11-07 10:15:00,87.95,87.95,87.92,87.93,69657.0,59.1046,59.1046,59.0844,59.0911,69657.0
2017-11-07 10:20:00,87.94,87.94,87.92,87.92,30272.0,59.0979,59.0979,59.0844,59.0844,30272.0
2017-11-07 10:25:00,87.92,87.93,87.9,87.91,51027.0,59.0844,59.0911,59.071,59.0777,51027.0
2017-11-07 10:30:00,87.91,87.91,87.88,87.89,118897.0,59.0777,59.0777,59.0575,59.0643,118897.0
2017-11-07 10:35:00,87.89,87.91,87.88,87.9,412479.0,59.0643,59.0777,59.0575,59.071,412479.0
2017-11-07 10:40:00,87.9,87.9,87.88,87.89,56873.0,59.071,59.071,59.0575,59.0643,56873.0
2017-11-07 10:45:00,87.88,87.89,87.88,87.88,167449.0,59.0575,59.0643,59.0575,59.0575,167449.0
2017-11-07 10:50:00,87.89,87.89,87.88,87.88,17308.0,59.0643,59.0643,59.0575,59.0575,17308.0
2017-11-07 10:55:00,87.89,87.9,87.88,87.9,55688.0,59.0643,59.071,59.0575,59.071,55688.0
2017-11-07 11:00:00,87.89,87.9,87.87,87.88,186020.0,59.0643,59.071,59.0508,59.0575,186020.0
2017-11-07 11:05:00,87.89,87.92,87.88,87.9,78638.0,59.0643,59.0844,59.0575,59.071,78638.0
2017-11-07 11:10:00,87.9,87.9,87.89,87.9,18510.0,59.071,59.071,59.0643,59.071,18510.0
2017-11-07 11:15:00,87.9,87.91,87.89,87.89,36734.0,59.071,59.0777,59.0643,59.0643,36734.0
2017-11-07 11:20:00,87.9,87.9,87.88,87.88,56879.0,59.071,59.071,59.0575,59.0575,56879.0
2017-11-07 11:25:00,87.88,87.89,87.87,87.88,62205.0,59.0575,59.0643,59.0508,59.0575,62205.0
2017-11-07 11:30:00,87.88,87.89,87.86,87.87,167818.0,59.0575,59.0643,59.0441,59.0508,167818.0
2017-11-07 11:35:00,87.88,87.88,87.87,87.88,10858.0,59.0575,59.0575,59.0508,59.0575,10858.0
2017-11-07 11:40:00,87.87,87.88,87.86,87.86,23370.0,59.0508,59.0575,59.0441,59.0441,23370.0
2017-11-07 11:45:00,87.87,87.87,87.86,87.86,15086.0,59.0508,59.0508,59.0441,59.0441,15086.0
2017-11-07 11:50:00,87.86,87.87,87.82,87.83,124335.0,59.0441,59.0508,59.0172,59.0239,124335.0
2017-11-07 11:55:00,87.84,87.84,87.8,87.8,164847.0,59.0307,59.0307,59.0038,59.0038,164847.0
2017-11-07 12:00:00,87.8,87.83,87.8,87.83,63558.0,59.0038,59.0239,59.0038,59.0239,63558.0
2017-11-07 12:05:00,87.83,87.84,87.8,87.81,46295.0,59.0239,59.0307,59.0038,59.0105,46295.0
2017-11-07 12:10:00,87.81,87.83,87.79,87.83,143596.0,59.0105,59.0239,58.9971,59.0239,143596.0
2017-11-07 12:15:00,87.83,87.86,87.82,87.86,175840.0,59.0239,59.0441,59.0172,59.0441,175840.0
2017-11-07 12:20:00,87.86,87.86,87.79,87.81,202361.0,59.0441,59.0441,58.9971,59.0105,202361.0
2017-11-07 12:25:00,87.81,87.85,87.81,87.83,60766.0,59.0105,59.0374,59.0105,59.0239,60766.0
2017-11-07 12:30:00,87.84,87.84,87.82,87.84,100303.0,59.0307,59.0307,59.0172,59.0307,100303.0
2017-11-07 12:35:00,87.84,87.86,87.83,87.86,42887.0,59.0307,59.0441,59.0239,59.0441,42887.0
2017-11-07 12:40:00,87.86,87.87,87.83,87.84,90100.0,59.0441,59.0508,59.0239,59.0307,90100.0
2017-11-07 12:45:00,87.85,87.85,87.82,87.82,119331.0,59.0374,59.0374,59.0172,59.0172,119331.0
2017-11-07 12:50:00,87.83,87.84,87.82,87.83,41053.0,59.0239,59.0307,59.0172,59.0239,41053.0
2017-11-07 12:55:00,87.84,87.84,87.83,87.84,20509.0,59.0307,59.0307,59.0239,59.0307,20509.0
2017-11-07 13:00:00,87.84,87.86,87.83,87.85,40203.0,59.0307,59.0441,59.0239,59.0374,40203.0
2017-11-07 13:05:00,87.86,87.86,87.85,87.86,9223.0,59.0441,59.0441,59.0374,59.0441,9223.0
2017-11-07 13:10:00,87.86,87.86,87.85,87.86,16724.0,59.0441,59.0441,59.0374,59.0441,16724.0
2017-11-07 13:15:00,87.86,87.86,87.84,87.84,33043.0,59.0441,59.0441,59.0307,59.0307,33043.0
2017-11-07 13:20:00,87.84,87.85,87.84,87.84,42549.0,59.0307,59.0374,59.0307,59.0307,42549.0
2017-11-07 13:25:00,87.84,87.85,87.83,87.84,110229.0,59.0307,59.0374,59.0239,59.0307,110229.0
2017-11-07 13:30:00,87.84,87.85,87.83,87.84,137647.0,59.0307,59.0374,59.0239,59.0307,137647.0
2017-11-07 13:35:00,87.84,87.84,87.83,87.83,26339.0,59.0307,59.0307,59.0239,59.0239,26339.0
2017-11-07 13:40:00,87.84,87.84,87.83,87.84,42169.0,59.0307,59.0307,59.0239,59.0307,42169.0
2017-11-07 13:45:00,87.84,87.84,87.82,87.83,94981.0,59.0307,59.0307,59.0172,59.0239,94981.0
2017-11-07 13:50:00,87.83,87.83,87.81,87.83,95859.0,59.0239,59.0239,59.0105,59.0239,95859.0
2017-11-07 13:55:00,87.83,87.83,87.81,87.81,57681.0,59.0239,59.0239,59.0105,59.0105,57681.0
2017-11-07 14:00:00,87.81,87.82,87.81,87.81,15904.0,59.0105,59.0172,59.0105,59.0105,15904.0
2017-11-07 14:05:00,87.82,87.82,87.81,87.81,45987.0,59.0172,59.0172,59.0105,59.0105,45987.0
2017-11-07 14:10:00,87.82,87.82,87.77,87.79,161937.0,59.0172,59.0172,58.9836,58.9971,161937.0
2017-11-07 14:15:00,87.78,87.79,87.76,87.78,1589224.0,58.9903,58.9971,58.9769,58.9903,1589224.0
2017-11-07 14:20:00,87.78,87.78,87.77,87.78,197707.0,58.9903,58.9903,58.9836,58.9903,197707.0
2017-11-07 14:25:00,87.78,87.78,87.76,87.77,165895.0,58.9903,58.9903,58.9769,58.9836,165895.0
2017-11-07 14:30:00,87.77,87.77,87.73,87.75,218571.0,58.9836,58.9836,58.9567,58.9702,218571.0
2017-11-07 14:35:00,87.74,87.76,87.74,87.76,57809.0,58.9635,58.9769,58.9635,58.9769,57809.0
2017-11-07 14:40:00,87.76,87.77,87.75,87.77,79215.0,58.9769,58.9836,58.9702,58.9836,79215.0
2017-11-07 14:45:00,87.77,87.77,87.76,87.77,27949.0,58.9836,58.9836,58.9769,58.9836,27949.0
2017-11-07 14:50:00,87.77,87.77,87.76,87.76,20216.0,58.9836,58.9836,58.9769,58.9769,20216.0
2017-11-07 14:55:00,87.77,87.77,87.76,87.77,82438.0,58.9836,58.9836,58.9769,58.9836,82438.0
2017-11-07 15:00:00,87.77,87.77,87.74,87.75,161710.0,58.9836,58.9836,58.9635,58.9702,161710.0
2017-11-07 15:05:00,87.75,87.76,87.74,87.76,165789.0,58.9702,58.9769,58.9635,58.9769,165789.0
2017-11-07 15:10:00,87.76,87.77,87.75,87.75,89973.0,58.9769,58.9836,58.9702,58.9702,89973.0
2017-11-07 15:15:00,87.76,87.76,87.74,87.76,76761.0,58.9769,58.9769,58.9635,58.9769,76761.0
2017-11-07 15:20:00,87.76,87.76,87.75,87.75,162532.0,58.9769,58.9769,58.9702,58.9702,162532.0
2017-11-07 15:25:00,87.76,87.76,87.73,87.73,73500.0,58.9769,58.9769,58.9567,58.9567,73500.0
2017-11-07 15:30:00,87.74,87.75,87.73,87.75,52808.0,58.9635,58.9702,58.9567,58.9702,52808.0
2017-11-07 15:35:00,87.75,87.76,87.74,87.76,102402.0,58.9702,58.9769,58.9635,58.9769,102402.0
2017-11-07 15:40:00,87.76,87.76,87.75,87.76,85678.0,58.9769,58.9769,58.9702,58.9769,85678.0
2017-11-07 15:45:00,87.76,87.76,87.71,87.73,411981.0,58.9769,58.9769,58.9433,58.9567,411981.0
2017-11-07 15:50:00,87.74,87.75,87.73,87.75,132600.0,58.9635,58.9702,58.9567,58.9702,132600.0
2017-11-07 15:55:00,87.75,87.75,87.74,87.74,444423.0,58.9702,58.9702,58.9635,58.9635,444423.0
2017-11-08 09:30:00,87.74,87.74,87.62,87.62,330875.0,58.9635,58.9635,58.8828,58.8828,330875.0
2017-11-08 09:35:00,87.62,87.63,87.58,87.59,167872.0,58.8828,58.8895,58.8559,58.8627,167872.0
2017-11-08 09:40:00,87.59,87.6,87.56,87.6,237871.0,58.8627,58.8694,58.8425,58.8694,237871.0
2017-11-08 09:45:00,87.59,87.6,87.57,87.57,85788.0,58.8627,58.8694,58.8492,58.8492,85788.0
2017-11-08 09:50:00,87.58,87.58,87.54,87.55,222137.0,58.8559,58.8559,58.8291,58.8358,222137.0
2017-11-08 09:55:00,87.55,87.55,87.53,87.54,247044.0,58.8358,58.8358,58.8223,58.8291,247044.0
2017-11-08 10:00:00,87.55,87.57,87.54,87.56,268094.0,58.8358,58.8492,58.8291,58.8425,268094.0
2017-11-08 10:05:00,87.57,87.58,87.55,87.56,49266.0,58.8492,58.8559,58.8358,58.8425,49266.0
2017-11-08 10:10:00,87.56,87.57,87.55,87.55,101468.0,58.8425,58.8492,58.8358,58.8358,101468.0
2017-11-08 10:15:00,87.56,87.56,87.54,87.54,122774.0,58.8425,58.8425,58.8291,58.8291,122774.0
2017-11-08 10:20:00,87.54,87.55,87.53,87.54,59784.0,58.8291,58.8358,58.8223,58.8291,59784.0
2017-11-08 10:25:00,87.55,87.59,87.54,87.56,108789.0,58.8358,58.8627,58.8291,58.8425,108789.0
2017-11-08 10:30:00,87.56,87.56,87.54,87.55,99821.0,58.8425,58.8425,58.8291,58.8358,99821.0
2017-11-08 10:35:00,87.55,87.56,87.54,87.55,28404.0,58.8358,58.8425,58.8291,58.8358,28404.0
2017-11-08 10:40:00,87.56,87.56,87.55,87.56,19856.0,58.8425,58.8425,58.8358,58.8425,19856.0
2017-11-08 10:45:00,87.56,87.56,87.54,87.56,126057.0,58.8425,58.8425,58.8291,58.8425,126057.0
2017-11-08 10:50:00,87.56,87.58,87.52,87.55,1347208.0,58.8425,58.8559,58.8156,58.8358,1347208.0
2017-11-08 10:55:00,87.55,87.55,87.53,87.53,247894.0,58.8358,58.8358,58.8223,58.8223,247894.0
2017-11-08 11:00:00,87.54,87.55,87.53,87.53,126662.0,58.8291,58.8358,58.8223,58.8223,126662.0
2017-11-08 11:05:00,87.53,87.54,87.52,87.52,384221.0,58.8223,58.8291,58.8156,58.8156,384221.0
2017-11-08 11:10:00,87.53,87.53,87.52,87.52,147862.0,58.8223,58.8223,58.8156,58.8156,147862.0
2017-11-08 11:15:00,87.53,87.53,87.52,87.53,162146.0,58.8223,58.8223,58.8156,58.8223,162146.0
2017-11-08 11:20:00,87.53,87.54,87.52,87.54,54332.0,58.8223,58.8291,58.8156,58.8291,54332.0
2017-11-08 11:25:00,87.54,87.54,87.53,87.53,25400.0,58.8291,58.8291,58.8223,58.8223,25400.0
2017-11-08 11:30:00,87.54,87.54,87.5,87.51,495690.0,58.8291,58.8291,58.8022,58.8089,495690.0
2017-11-08 11:35:00,87.5,87.51,87.47,87.47,227192.0,58.8022,58.8089,58.782,58.782,227192.0
2017-11-08 11:40:00,87.47,87.5,87.47,87.49,123733.0,58.782,58.8022,58.782,58.7955,123733.0
2017-11-08 11:45:00,87.49,87.49,87.47,87.48,60927.0,58.7955,58.7955,58.782,58.7887,60927.0
2017-11-08 11:50:00,87.48,87.5,87.47,87.48,132672.0,58.7887,58.8022,58.782,58.7887,132672.0
2017-11-08 11:55:00,87.48,87.5,87.48,87.49,50054.0,58.7887,58.8022,58.7887,58.7955,50054.0
2017-11-08 12:00:00,87.5,87.52,87.49,87.51,65573.0,58.8022,58.8156,58.7955,58.8089,65573.0
2017-11-08 12:05:00,87.52,87.56,87.51,87.54,144310.0,58.8156,58.8425,58.8089,58.8291,144310.0
2017-11-08 12:10:00,87.53,87.54,87.53,87.53,17038.0,58.8223,58.8291,58.8223,58.8223,17038.0
2017-11-08 12:15:00,87.54,87.54,87.53,87.53,13725.0,58.8291,58.8291,58.8223,58.8223,13725.0
2017-11-08 12:20:00,87.54,87.56,87.53,87.56,68508.0,58.8291,58.8425,58.8223,58.8425,68508.0
2017-11-08 12:25:00,87.56,87.57,87.55,87.56,71433.0,58.8425,58.8492,58.8358,58.8425,71433.0
2017-11-08 12:30:00,87.57,87.57,87.54,87.54,96036.0,58.8492,58.8492,58.8291,58.8291,96036.0
2017-11-08 12:35:00,87.55,87.55,87.52,87.52,26377.0,58.8358,58.8358,58.8156,58.8156,26377.0
2017-11-08 12:40:00,87.52,87.53,87.52,87.52,16063.0,58.8156,58.8223,58.8156,58.8156,16063.0
2017-11-08 12:45:00,87.52,87.53,87.52,87.52,18169.0,58.8156,58.8223,58.8156,58.8156,18169.0
2017-11-08 12:50:00,87.53,87.53,87.52,87.53,16002.0,58.8223,58.8223,58.8156,58.8223,16002.0
2017-11-08 12:55:00,87.53,87.54,87.53,87.54,36751.0,58.8223,58.8291,58.8223,58.8291,36751.0
2017-11-08 13:00:00,87.54,87.58,87.53,87.58,283108.0,58.8291,58.8559,58.8223,58.8559,283108.0
2017-11-08 13:05:00,87.58,87.58,87.54,87.56,69981.0,58.8559,58.8559,58.8291,58.8425,69981.0
2017-11-08 13:10:00,87.56,87.56,87.54,87.56,65033.0,58.8425,58.8425,58.8291,58.8425,65033.0
2017-11-08 13:15:00,87.56,87.56,87.55,87.55,9577.0,58.8425,58.8425,58.8358,58.8358,9577.0
2017-11-08 13:20:00,87.55,87.56,87.53,87.54,109415.0,58.8358,58.8425,58.8223,58.8291,109415.0
2017-11-08 13:25:00,87.53,87.55,87.53,87.54,86077.0,58.8223,58.8358,58.8223,58.8291,86077.0
2017-11-08 13:30:00,87.55,87.55,87.52,87.55,65239.0,58.8358,58.8358,58.8156,58.8358,65239.0
2017-11-08 13:35:00,87.55,87.55,87.54,87.54,5492.0,58.8358,58.8358,58.8291,58.8291,5492.0
2017-11-08 13:40:00,87.54,87.54,87.51,87.53,607170.0,58.8291,58.8291,58.8089,58.8223,607170.0
2017-11-08 13:45:00,87.53,87.53,87.51,87.51,35907.0,58.8223,58.8223,58.8089,58.8089,35907.0
2017-11-08 13:50:00,87.52,87.53,87.51,87.53,37448.0,58.8156,58.8223,58.8089,58.8223,37448.0
2017-11-08 13:55:00,87.53,87.53,87.52,87.53,42291.0,58.8223,58.8223,58.8156,58.8223,42291.0
2017-11-08 14:00:00,87.53,87.53,87.52,87.53,16464.0,58.8223,58.8223,58.8156,58.8223,16464.0
2017-11-08 14:05:00,87.53,87.53,87.48,87.48,58020.0,58.8223,58.8223,58.7887,58.7887,58020.0
2017-11-08 14:10:00,87.49,87.49,87.46,87.47,109384.0,58.7955,58.7955,58.7753,58.782,109384.0
2017-11-08 14:15:00,87.47,87.48,87.46,87.48,102606.0,58.782,58.7887,58.7753,58.7887,102606.0
2017-11-08 14:20:00,87.48,87.52,87.47,87.52,133483.0,58.7887,58.8156,58.782,58.8156,133483.0
2017-11-08 14:25:00,87.52,87.52,87.48,87.49,158796.0,58.8156,58.8156,58.7887,58.7955,158796.0
2017-11-08 14:30:00,87.49,87.5,87.48,87.48,26324.0,58.7955,58.8022,58.7887,58.7887,26324.0
2017-11-08 14:35:00,87.49,87.49,87.47,87.48,58072.0,58.7955,58.7955,58.782,58.7887,58072.0
2017-11-08 14:40:00,87.48,87.48,87.47,87.47,61979.0,58.7887,58.7887,58.782,58.782,61979.0
2017-11-08 14:45:00,87.47,87.48,87.47,87.48,54493.0,58.782,58.7887,58.782,58.7887,54493.0
2017-11-08 14:50:00,87.48,87.49,87.46,87.47,78232.0,58.7887,58.7955,58.7753,58.782,78232.0
2017-11-08 14:55:00,87.47,87.48,87.47,87.48,7383.0,58.782,58.7887,58.782,58.7887,7383.0
2017-11-08 15:00:00,87.47,87.49,87.47,87.47,120472.0,58.782,58.7955,58.782,58.782,120472.0
2017-11-08 15:05:00,87.48,87.48,87.41,87.41,247099.0,58.7887,58.7887,58.7417,58.7417,247099.0
2017-11-08 15:10:00,87.41,87.42,87.37,87.39,477342.0,58.7417,58.7484,58.7148,58.7283,477342.0
2017-11-08 15:15:00,87.39,87.41,87.38,87.4,157581.0,58.7283,58.7417,58.7215,58.735,157581.0
2017-11-08 15:20:00,87.4,87.4,87.37,87.38,173532.0,58.735,58.735,58.7148,58.7215,173532.0
2017-11-08 15:25:00,87.38,87.38,87.37,87.37,97317.0,58.7215,58.7215,58.7148,58.7148,97317.0
2017-11-08 15:30:00,87.37,87.38,87.34,87.34,173327.0,58.7148,58.7215,58.6947,58.6947,173327.0
2017-11-08 15:35:00,87.34,87.35,87.32,87.33,220413.0,58.6947,58.7014,58.6812,58.6879,220413.0
2017-11-08 15:40:00,87.32,87.35,87.32,87.34,527705.0,58.6812,58.7014,58.6812,58.6947,527705.0
2017-11-08 15:45:00,87.34,87.35,87.31,87.31,234174.0,58.6947,58.7014,58.6745,58.6745,234174.0
2017-11-08 15:50:00,87.32,87.33,87.31,87.33,325113.0,58.6812,58.6879,58.6745,58.6879,325113.0
2017-11-08 15:55:00,87.33,87.39,87.32,87.37,1682935.0,58.6879,58.7283,58.6812,58.7148,1682935.0
2017-11-09 09:30:00,87.14,87.14,87.06,87.08,1367110.0,58.5602,58.5602,58.5065,58.5199,1367110.0
2017-11-09 09:35:00,87.08,87.09,87.06,87.07,511954.0,58.5199,58.5266,58.5065,58.5132,511954.0
2017-11-09 09:40:00,87.07,87.08,87.04,87.05,460690.0,58.5132,58.5199,58.493,58.4998,460690.0
2017-11-09 09:45:00,87.04,87.06,86.99,87.01,569969.0,58.493,58.5065,58.4594,58.4729,569969.0
2017-11-09 09:50:00,87.01,87.02,86.99,87.01,616956.0,58.4729,58.4796,58.4594,58.4729,616956.0
2017-11-09 09:55:00,87.01,87.05,87.01,87.04,245113.0,58.4729,58.4998,58.4729,58.493,245113.0
2017-11-09 10:00:00,87.04,87.09,87.04,87.08,530169.0,58.493,58.5266,58.493,58.5199,530169.0
2017-11-09 10:05:00,87.08,87.08,87.06,87.07,183040.0,58.5199,58.5199,58.5065,58.5132,183040.0
2017-11-09 10:10:00,87.07,87.1,87.06,87.08,825957.0,58.5132,58.5334,58.5065,58.5199,825957.0
2017-11-09 10:15:00,87.08,87.08,87.05,87.06,250262.0,58.5199,58.5199,58.4998,58.5065,250262.0
2017-11-09 10:20:00,87.07,87.07,87.06,87.07,236916.0,58.5132,58.5132,58.5065,58.5132,236916.0
2017-11-09 10:25:00,87.07,87.07,87.04,87.04,239524.0,58.5132,58.5132,58.493,58.493,239524.0
2017-11-09 10:30:00,87.04,87.05,87.01,87.01,157340.0,58.493,58.4998,58.4729,58.4729,157340.0
2017-11-09 10:35:00,87.01,87.03,86.96,86.97,306132.0,58.4729,58.4863,58.4393,58.446,306132.0
2017-11-09 10:40:00,86.96,86.98,86.95,86.98,234335.0,58.4393,58.4527,58.4326,58.4527,234335.0
2017-11-09 10:45:00,86.98,86.99,86.95,86.96,206550.0,58.4527,58.4594,58.4326,58.4393,206550.0
2017-11-09 10:50:00,86.97,86.98,86.96,86.98,157210.0,58.446,58.4527,58.4393,58.4527,157210.0
2017-11-09 10:55:00,86.98,87.05,86.97,87.05,364588.0,58.4527,58.4998,58.446,58.4998,364588.0
2017-11-09 11:00:00,87.05,87.06,87.02,87.05,259045.0,58.4998,58.5065,58.4796,58.4998,259045.0
2017-11-09 11:05:00,87.05,87.07,87.05,87.06,155609.0,58.4998,58.5132,58.4998,58.5065,155609.0
2017-11-09 11:10:00,87.06,87.07,87.04,87.05,533603.0,58.5065,58.5132,58.493,58.4998,533603.0
2017-11-09 11:15:00,87.05,87.11,87.04,87.11,723802.0,58.4998,58.5401,58.493,58.5401,723802.0
2017-11-09 11:20:00,87.11,87.14,87.1,87.12,376647.0,58.5401,58.5602,58.5334,58.5468,376647.0
2017-11-09 11:25:00,87.11,87.12,87.08,87.1,149321.0,58.5401,58.5468,58.5199,58.5334,149321.0
2017-11-09 11:30:00,87.11,87.11,87.07,87.07,114268.0,58.5401,58.5401,58.5132,58.5132,114268.0
2017-11-09 11:35:00,87.07,87.08,87.05,87.06,127925.0,58.5132,58.5199,58.4998,58.5065,127925.0
2017-11-09 11:40:00,87.06,87.06,87.04,87.04,130506.0,58.5065,58.5065,58.493,58.493,130506.0
2017-11-09 11:45:00,87.04,87.05,87.0,87.01,728221.0,58.493,58.4998,58.4662,58.4729,728221.0
2017-11-09 11:50:00,87.0,87.02,86.96,87.0,252159.0,58.4662,58.4796,58.4393,58.4662,252159.0
2017-11-09 11:55:00,87.0,87.0,86.98,86.98,276096.0,58.4662,58.4662,58.4527,58.4527,276096.0
2017-11-09 12:00:00,86.98,86.99,86.93,86.96,1677056.0,58.4527,58.4594,58.4191,58.4393,1677056.0
2017-11-09 12:05:00,86.95,86.97,86.94,86.94,126873.0,58.4326,58.446,58.4258,58.4258,126873.0
2017-11-09 12:10:00,86.95,86.95,86.86,86.87,137083.0,58.4326,58.4326,58.3721,58.3788,137083.0
2017-11-09 12:15:00,86.86,86.9,86.83,86.88,564340.0,58.3721,58.399,58.3519,58.3855,564340.0
2017-11-09 12:20:00,86.88,86.89,86.85,86.86,332901.0,58.3855,58.3922,58.3654,58.3721,332901.0
2017-11-09 12:25:00,86.85,86.88,86.8,86.81,143571.0,58.3654,58.3855,58.3318,58.3385,143571.0
2017-11-09 12:30:00,86.8,86.8,86.72,86.73,1532084.0,58.3318,58.3318,58.278,58.2847,1532084.0
2017-11-09 12:35:00,86.73,86.78,86.72,86.78,1159395.0,58.2847,58.3183,58.278,58.3183,1159395.0
2017-11-09 12:40:00,86.78,86.8,86.73,86.74,2069213.0,58.3183,58.3318,58.2847,58.2914,2069213.0
2017-11-09 12:45:00,86.74,86.77,86.72,86.76,645106.0,58.2914,58.3116,58.278,58.3049,645106.0
2017-11-09 12:50:00,86.77,86.85,86.76,86.84,951070.0,58.3116,58.3654,58.3049,58.3586,951070.0
2017-11-09 12:55:00,86.84,86.9,86.84,86.89,568675.0,58.3586,58.399,58.3586,58.3922,568675.0
2017-11-09 13:00:00,86.9,86.9,86.86,86.87,100605.0,58.399,58.399,58.3721,58.3788,100605.0
2017-11-09 13:05:00,86.88,86.88,86.86,86.87,163709.0,58.3855,58.3855,58.3721,58.3788,163709.0
2017-11-09 13:10:00,86.88,86.88,86.87,86.87,253989.0,58.3855,58.3855,58.3788,58.3788,253989.0
2017-11-09 13:15:00,86.88,86.94,86.87,86.92,347196.0,58.3855,58.4258,58.3788,58.4124,347196.0
2017-11-09 13:20:00,86.92,86.94,86.91,86.92,133274.0,58.4124,58.4258,58.4057,58.4124,133274.0
2017-11-09 13:25:00,86.91,86.93,86.91,86.92,134245.0,58.4057,58.4191,58.4057,58.4124,134245.0
2017-11-09 13:30:00,86.92,86.95,86.92,86.95,133260.0,58.4124,58.4326,58.4124,58.4326,133260.0
2017-11-09 13:35:00,86.95,86.96,86.93,86.93,322998.0,58.4326,58.4393,58.4191,58.4191,322998.0
2017-11-09 13:40:00,86.93,86.97,86.92,86.95,129759.0,58.4191,58.446,58.4124,58.4326,129759.0
2017-11-09 13:45:00,86.94,87.0,86.94,86.99,256545.0,58.4258,58.4662,58.4258,58.4594,256545.0
2017-11-09 13:50:00,86.99,87.02,86.99,87.02,115910.0,58.4594,58.4796,58.4594,58.4796,115910.0
2017-11-09 13:55:00,87.02,87.03,86.98,86.99,141447.0,58.4796,58.4863,58.4527,58.4594,141447.0
2017-11-09 14:00:00,87.0,87.02,86.91,87.02,662412.0,58.4662,58.4796,58.4057,58.4796,662412.0
2017-11-09 14:05:00,87.02,87.07,87.01,87.06,165505.0,58.4796,58.5132,58.4729,58.5065,165505.0
2017-11-09 14:10:00,87.06,87.07,87.03,87.04,165124.0,58.5065,58.5132,58.4863,58.493,165124.0
2017-11-09 14:15:00,87.04,87.05,87.03,87.03,64028.0,58.493,58.4998,58.4863,58.4863,64028.0
2017-11-09 14:20:00,87.03,87.04,87.01,87.02,117417.0,58.4863,58.493,58.4729,58.4796,117417.0
2017-11-09 14:25:00,87.01,87.02,86.98,86.99,122474.0,58.4729,58.4796,58.4527,58.4594,122474.0
2017-11-09 14:30:00,86.99,86.99,86.98,86.98,209162.0,58.4594,58.4594,58.4527,58.4527,209162.0
2017-11-09 14:35:00,86.98,86.99,86.95,86.96,236721.0,58.4527,58.4594,58.4326,58.4393,236721.0
2017-11-09 14:40:00,86.95,86.96,86.94,86.95,148236.0,58.4326,58.4393,58.4258,58.4326,148236.0
2017-11-09 14:45:00,86.95,86.97,86.95,86.95,93517.0,58.4326,58.446,58.4326,58.4326,93517.0
2017-11-09 14:50:00,86.95,86.97,86.94,86.96,143986.0,58.4326,58.446,58.4258,58.4393,143986.0
2017-11-09 14:55:00,86.96,86.96,86.95,86.95,64916.0,58.4393,58.4393,58.4326,58.4326,64916.0
2017-11-09 15:00:00,86.95,86.97,86.94,86.95,189810.0,58.4326,58.446,58.4258,58.4326,189810.0
2017-11-09 15:05:00,86.96,86.98,86.95,86.98,90131.0,58.4393,58.4527,58.4326,58.4527,90131.0
2017-11-09 15:10:00,86.97,86.99,86.96,86.97,126060.0,58.446,58.4594,58.4393,58.446,126060.0
2017-11-09 15:15:00,86.97,86.99,86.97,86.98,48036.0,58.446,58.4594,58.446,58.4527,48036.0
2017-11-09 15:20:00,86.98,87.04,86.98,87.04,307102.0,58.4527,58.493,58.4527,58.493,307102.0
2017-11-09 15:25:00,87.03,87.09,87.02,87.08,281152.0,58.4863,58.5266,58.4796,58.5199,281152.0
2017-11-09 15:30:00,87.08,87.09,87.04,87.05,123909.0,58.5199,58.5266,58.493,58.4998,123909.0
2017-11-09 15:35:00,87.05,87.08,87.04,87.07,259572.0,58.4998,58.5199,58.493,58.5132,259572.0
2017-11-09 15:40:00,87.07,87.09,87.02,87.03,310531.0,58.5132,58.5266,58.4796,58.4863,310531.0
2017-11-09 15:45:00,87.03,87.03,86.96,87.0,1891957.0,58.4863,58.4863,58.4393,58.4662,1891957.0
2017-11-09 15:50:00,87.0,87.01,86.95,86.98,1253274.0,58.4662,58.4729,58.4326,58.4527,1253274.0
2017-11-09 15:55:00,86.98,86.98,86.88,86.93,2245382.0,58.4527,58.4527,58.3855,58.4191,2245382.0
2017-11-10 09:30:00,86.94,87.06,86.89,86.92,668517.0,58.4258,58.5065,58.3922,58.4124,668517.0
2017-11-10 09:35:00,86.92,86.95,86.88,86.94,506503.0,58.4124,58.4326,58.3855,58.4258,506503.0
2017-11-10 09:40:00,86.94,87.02,86.92,87.02,757442.0,58.4258,58.4796,58.4124,58.4796,757442.0
2017-11-10 09:45:00,87.02,87.02,86.99,87.0,191104.0,58.4796,58.4796,58.4594,58.4662,191104.0
2017-11-10 09:50:00,87.0,87.0,86.99,87.0,44371.0,58.4662,58.4662,58.4594,58.4662,44371.0
2017-11-10 09:55:00,87.0,87.05,87.0,87.05,213401.0,58.4662,58.4998,58.4662,58.4998,213401.0
2017-11-10 10:00:00,87.05,87.06,86.99,87.03,458392.0,58.4998,58.5065,58.4594,58.4863,458392.0
2017-11-10 10:05:00,87.04,87.07,87.02,87.05,412110.0,58.493,58.5132,58.4796,58.4998,412110.0
2017-11-10 10:10:00,87.05,87.13,87.05,87.12,335191.0,58.4998,58.5535,58.4998,58.5468,335191.0
2017-11-10 10:15:00,87.13,87.18,87.12,87.17,420716.0,58.5535,58.5871,58.5468,58.5804,420716.0
2017-11-10 10:20:00,87.17,87.18,87.14,87.15,319391.0,58.5804,58.5871,58.5602,58.567,319391.0
2017-11-10 10:25:00,87.15,87.15,87.11,87.13,142455.0,58.567,58.567,58.5401,58.5535,142455.0
2017-11-10 10:30:00,87.12,87.13,87.07,87.09,170094.0,58.5468,58.5535,58.5132,58.5266,170094.0
2017-11-10 10:35:00,87.08,87.09,87.03,87.05,209022.0,58.5199,58.5266,58.4863,58.4998,209022.0
2017-11-10 10:40:00,87.05,87.07,87.04,87.05,72828.0,58.4998,58.5132,58.493,58.4998,72828.0
2017-11-10 10:45:00,87.05,87.07,87.04,87.06,71926.0,58.4998,58.5132,58.493,58.5065,71926.0
2017-11-10 10:50:00,87.05,87.06,87.04,87.06,62017.0,58.4998,58.5065,58.493,58.5065,62017.0
2017-11-10 10:55:00,87.06,87.08,87.06,87.07,148853.0,58.5065,58.5199,58.5065,58.5132,148853.0
2017-11-10 11:00:00,87.08,87.09,87.07,87.07,300061.0,58.5199,58.5266,58.5132,58.5132,300061.0
2017-11-10 11:05:00,87.07,87.1,87.07,87.07,64263.0,58.5132,58.5334,58.5132,58.5132,64263.0
2017-11-10 11:10:00,87.07,87.08,87.05,87.08,100794.0,58.5132,58.5199,58.4998,58.5199,100794.0
2017-11-10 11:15:00,87.08,87.08,87.05,87.06,69696.0,58.5199,58.5199,58.4998,58.5065,69696.0
2017-11-10 11:20:00,87.06,87.06,87.02,87.04,213194.0,58.5065,58.5065,58.4796,58.493,213194.0
2017-11-10 11:25:00,87.04,87.05,87.03,87.03,167279.0,58.493,58.4998,58.4863,58.4863,167279.0
2017-11-10 11:30:00,87.03,87.07,87.02,87.06,103919.0,58.4863,58.5132,58.4796,58.5065,103919.0
2017-11-10 11:35:00,87.06,87.07,87.06,87.06,25695.0,58.5065,58.5132,58.5065,58.5065,25695.0
2017-11-10 11:40:00,87.06,87.07,87.06,87.06,29842.0,58.5065,58.5132,58.5065,58.5065,29842.0
2017-11-10 11:45:00,87.06,87.07,87.04,87.04,228164.0,58.5065,58.5132,58.493,58.493,228164.0
2017-11-10 11:50:00,87.04,87.06,87.01,87.02,328976.0,58.493,58.5065,58.4729,58.4796,328976.0
2017-11-10 11:55:00,87.02,87.03,87.02,87.03,130560.0,58.4796,58.4863,58.4796,58.4863,130560.0
2017-11-10 12:00:00,87.02,87.04,87.02,87.02,236230.0,58.4796,58.493,58.4796,58.4796,236230.0
2017-11-10 12:05:00,87.02,87.05,87.02,87.05,39114.0,58.4796,58.4998,58.4796,58.4998,39114.0
2017-11-10 12:10:00,87.05,87.05,87.03,87.03,45530.0,58.4998,58.4998,58.4863,58.4863,45530.0
2017-11-10 12:15:00,87.03,87.03,87.0,87.0,115323.0,58.4863,58.4863,58.4662,58.4662,115323.0
2017-11-10 12:20:00,87.0,87.01,87.0,87.0,137448.0,58.4662,58.4729,58.4662,58.4662,137448.0
2017-11-10 12:25:00,87.01,87.01,86.99,87.0,193234.0,58.4729,58.4729,58.4594,58.4662,193234.0
2017-11-10 12:30:00,87.0,87.03,86.99,87.03,83670.0,58.4662,58.4863,58.4594,58.4863,83670.0
2017-11-10 12:35:00,87.03,87.05,87.02,87.05,71665.0,58.4863,58.4998,58.4796,58.4998,71665.0
2017-11-10 12:40:00,87.04,87.05,87.02,87.02,163915.0,58.493,58.4998,58.4796,58.4796,163915.0
2017-11-10 12:45:00,87.03,87.03,87.02,87.02,49851.0,58.4863,58.4863,58.4796,58.4796,49851.0
2017-11-10 12:50:00,87.02,87.05,87.02,87.04,276973.0,58.4796,58.4998,58.4796,58.493,276973.0
2017-11-10 12:55:00,87.04,87.05,87.04,87.04,24386.0,58.493,58.4998,58.493,58.493,24386.0
2017-11-10 13:00:00,87.05,87.05,86.99,86.99,224972.0,58.4998,58.4998,58.4594,58.4594,224972.0
2017-11-10 13:05:00,86.99,87.0,86.99,87.0,69789.0,58.4594,58.4662,58.4594,58.4662,69789.0
2017-11-10 13:10:00,87.0,87.0,86.98,86.98,94114.0,58.4662,58.4662,58.4527,58.4527,94114.0
2017-11-10 13:15:00,86.98,86.99,86.97,86.97,117528.0,58.4527,58.4594,58.446,58.446,117528.0
2017-11-10 13:20:00,86.97,86.98,86.96,86.97,168534.0,58.446,58.4527,58.4393,58.446,168534.0
2017-11-10 13:25:00,86.97,87.01,86.96,87.0,310197.0,58.446,58.4729,58.4393,58.4662,310197.0
2017-11-10 13:30:00,87.0,87.01,86.99,86.99,100145.0,58.4662,58.4729,58.4594,58.4594,100145.0
2017-11-10 13:35:00,86.99,87.0,86.98,86.98,52429.0,58.4594,58.4662,58.4527,58.4527,52429.0
2017-11-10 13:40:00,86.98,86.99,86.98,86.99,42442.0,58.4527,58.4594,58.4527,58.4594,42442.0
2017-11-10 13:45:00,86.98,86.99,86.94,86.95,216631.0,58.4527,58.4594,58.4258,58.4326,216631.0
2017-11-10 13:50:00,86.95,86.96,86.94,86.96,233800.0,58.4326,58.4393,58.4258,58.4393,233800.0
2017-11-10 13:55:00,86.96,86.97,86.95,86.96,51973.0,58.4393,58.446,58.4326,58.4393,51973.0
2017-11-10 14:00:00,86.97,86.98,86.96,86.97,79225.0,58.446,58.4527,58.4393,58.446,79225.0
2017-11-10 14:05:00,86.98,86.99,86.97,86.98,67151.0,58.4527,58.4594,58.446,58.4527,67151.0
2017-11-10 14:10:00,86.98,87.0,86.98,87.0,118443.0,58.4527,58.4662,58.4527,58.4662,118443.0
2017-11-10 14:15:00,87.0,87.01,86.99,87.01,117624.0,58.4662,58.4729,58.4594,58.4729,117624.0
2017-11-10 14:20:00,87.01,87.05,87.0,87.03,317833.0,58.4729,58.4998,58.4662,58.4863,317833.0
2017-11-10 14:25:00,87.04,87.05,87.03,87.05,137794.0,58.493,58.4998,58.4863,58.4998,137794.0
2017-11-10 14:30:00,87.04,87.05,87.01,87.03,1850927.0,58.493,58.4998,58.4729,58.4863,1850927.0
2017-11-10 14:35:00,87.03,87.03,87.02,87.03,99291.0,58.4863,58.4863,58.4796,58.4863,99291.0
2017-11-10 14:40:00,87.03,87.03,87.01,87.01,318049.0,58.4863,58.4863,58.4729,58.4729,318049.0
2017-11-10 14:45:00,87.02,87.03,87.01,87.02,70727.0,58.4796,58.4863,58.4729,58.4796,70727.0
2017-11-10 14:50:00,87.03,87.06,87.02,87.05,121735.0,58.4863,58.5065,58.4796,58.4998,121735.0
2017-11-10 14:55:00,87.04,87.05,87.04,87.04,12756.0,58.493,58.4998,58.493,58.493,12756.0
2017-11-10 15:00:00,87.05,87.11,87.04,87.1,353096.0,58.4998,58.5401,58.493,58.5334,353096.0
2017-11-10 15:05:00,87.1,87.11,87.06,87.08,300539.0,58.5334,58.5401,58.5065,58.5199,300539.0
2017-11-10 15:10:00,87.08,87.1,87.07,87.09,107837.0,58.5199,58.5334,58.5132,58.5266,107837.0
2017-11-10 15:15:00,87.1,87.11,87.06,87.07,204566.0,58.5334,58.5401,58.5065,58.5132,204566.0
2017-11-10 15:20:00,87.07,87.1,87.07,87.09,98838.0,58.5132,58.5334,58.5132,58.5266,98838.0
2017-11-10 15:25:00,87.09,87.11,87.09,87.11,65358.0,58.5266,58.5401,58.5266,58.5401,65358.0
2017-11-10 15:30:00,87.11,87.16,87.1,87.16,287469.0,58.5401,58.5737,58.5334,58.5737,287469.0
2017-11-10 15:35:00,87.16,87.17,87.14,87.15,545693.0,58.5737,58.5804,58.5602,58.567,545693.0
2017-11-10 15:40:00,87.15,87.15,87.07,87.07,837554.0,58.567,58.567,58.5132,58.5132,837554.0
2017-11-10 15:45:00,87.08,87.11,87.06,87.09,447339.0,58.5199,58.5401,58.5065,58.5266,447339.0
2017-11-10 15:50:00,87.1,87.11,87.07,87.09,497793.0,58.5334,58.5401,58.5132,58.5266,497793.0
2017-11-10 15:55:00,87.09,87.15,87.09,87.13,1317732.0,58.5266,58.567,58.5266,58.5535,1317732.0
2017-11-13 09:30:00,87.04,87.07,87.04,87.05,179176.0,58.493,58.5132,58.493,58.4998,179176.0
2017-11-13 09:35:00,87.05,87.08,87.03,87.06,581679.0,58.4998,58.5199,58.4863,58.5065,581679.0
2017-11-13 09:40:00,87.06,87.1,87.06,87.09,130695.0,58.5065,58.5334,58.5065,58.5266,130695.0
2017-11-13 09:45:00,87.08,87.1,87.07,87.09,147893.0,58.5199,58.5334,58.5132,58.5266,147893.0
2017-11-13 09:50:00,87.09,87.1,87.07,87.09,157813.0,58.5266,58.5334,58.5132,58.5266,157813.0
2017-11-13 09:55:00,87.08,87.1,87.07,87.09,105993.0,58.5199,58.5334,58.5132,58.5266,105993.0
2017-11-13 10:00:00,87.1,87.13,87.09,87.11,217320.0,58.5334,58.5535,58.5266,58.5401,217320.0
2017-11-13 10:05:00,87.12,87.12,87.09,87.11,495580.0,58.5468,58.5468,58.5266,58.5401,495580.0
2017-11-13 10:10:00,87.11,87.16,87.1,87.11,274605.0,58.5401,58.5737,58.5334,58.5401,274605.0
2017-11-13 10:15:00,87.11,87.11,87.08,87.09,152640.0,58.5401,58.5401,58.5199,58.5266,152640.0
2017-11-13 10:20:00,87.09,87.1,87.08,87.1,21011.0,58.5266,58.5334,58.5199,58.5334,21011.0
2017-11-13 10:25:00,87.1,87.11,87.09,87.1,236428.0,58.5334,58.5401,58.5266,58.5334,236428.0
2017-11-13 10:30:00,87.1,87.1,87.07,87.07,68173.0,58.5334,58.5334,58.5132,58.5132,68173.0
2017-11-13 10:35:00,87.07,87.09,87.07,87.07,98244.0,58.5132,58.5266,58.5132,58.5132,98244.0
2017-11-13 10:40:00,87.07,87.08,87.05,87.06,53491.0,58.5132,58.5199,58.4998,58.5065,53491.0
2017-11-13 10:45:00,87.06,87.08,87.04,87.07,154066.0,58.5065,58.5199,58.493,58.5132,154066.0
2017-11-13 10:50:00,87.08,87.08,87.07,87.07,15380.0,58.5199,58.5199,58.5132,58.5132,15380.0
2017-11-13 10:55:00,87.07,87.08,87.06,87.08,42755.0,58.5132,58.5199,58.5065,58.5199,42755.0
2017-11-13 11:00:00,87.08,87.08,87.07,87.08,30654.0,58.5199,58.5199,58.5132,58.5199,30654.0
2017-11-13 11:05:00,87.08,87.09,87.07,87.08,86789.0,58.5199,58.5266,58.5132,58.5199,86789.0
2017-11-13 11:10:00,87.08,87.08,87.06,87.08,106339.0,58.5199,58.5199,58.5065,58.5199,106339.0
2017-11-13 11:15:00,87.08,87.08,87.07,87.08,28034.0,58.5199,58.5199,58.5132,58.5199,28034.0
2017-11-13 11:20:00,87.08,87.11,87.07,87.08,139083.0,58.5199,58.5401,58.5132,58.5199,139083.0
2017-11-13 11:25:00,87.07,87.08,87.07,87.08,8710.0,58.5132,58.5199,58.5132,58.5199,8710.0
2017-11-13 11:30:00,87.08,87.09,87.07,87.08,50975.0,58.5199,58.5266,58.5132,58.5199,50975.0
2017-11-13 11:35:00,87.09,87.09,87.04,87.04,259872.0,58.5266,58.5266,58.493,58.493,259872.0
2017-11-13 11:40:00,87.05,87.05,87.04,87.04,45816.0,58.4998,58.4998,58.493,58.493,45816.0
2017-11-13 11:45:00,87.05,87.06,87.04,87.06,51239.0,58.4998,58.5065,58.493,58.5065,51239.0
2017-11-13 11:50:00,87.05,87.09,87.05,87.07,174416.0,58.4998,58.5266,58.4998,58.5132,174416.0
2017-11-13 11:55:00,87.08,87.08,87.06,87.08,80083.0,58.5199,58.5199,58.5065,58.5199,80083.0
2017-11-13 12:00:00,87.08,87.11,87.07,87.11,125270.0,58.5199,58.5401,58.5132,58.5401,125270.0
2017-11-13 12:05:00,87.11,87.11,87.1,87.11,27180.0,58.5401,58.5401,58.5334,58.5401,27180.0
2017-11-13 12:10:00,87.11,87.12,87.11,87.12,85239.0,58.5401,58.5468,58.5401,58.5468,85239.0
2017-11-13 12:15:00,87.12,87.13,87.1,87.11,113139.0,58.5468,58.5535,58.5334,58.5401,113139.0
2017-11-13 12:20:00,87.12,87.12,87.11,87.12,19167.0,58.5468,58.5468,58.5401,58.5468,19167.0
2017-11-13 12:25:00,87.11,87.12,87.1,87.1,54614.0,58.5401,58.5468,58.5334,58.5334,54614.0
2017-11-13 12:30:00,87.11,87.11,87.1,87.1,20040.0,58.5401,58.5401,58.5334,58.5334,20040.0
2017-11-13 12:35:00,87.11,87.11,87.1,87.11,36671.0,58.5401,58.5401,58.5334,58.5401,36671.0
2017-11-13 12:40:00,87.11,87.12,87.1,87.11,54159.0,58.5401,58.5468,58.5334,58.5401,54159.0
2017-11-13 12:45:00,87.12,87.12,87.11,87.11,43332.0,58.5468,58.5468,58.5401,58.5401,43332.0
2017-11-13 12:50:00,87.12,87.12,87.1,87.11,33170.0,58.5468,58.5468,58.5334,58.5401,33170.0
2017-11-13 12:55:00,87.11,87.12,87.1,87.12,53314.0,58.5401,58.5468,58.5334,58.5468,53314.0
2017-11-13 13:00:00,87.12,87.13,87.11,87.13,119027.0,58.5468,58.5535,58.5401,58.5535,119027.0
2017-11-13 13:05:00,87.12,87.13,87.1,87.11,116812.0,58.5468,58.5535,58.5334,58.5401,116812.0
2017-11-13 13:10:00,87.11,87.12,87.1,87.12,27394.0,58.5401,58.5468,58.5334,58.5468,27394.0
2017-11-13 13:15:00,87.12,87.12,87.1,87.11,194764.0,58.5468,58.5468,58.5334,58.5401,194764.0
2017-11-13 13:20:00,87.11,87.12,87.1,87.12,65328.0,58.5401,58.5468,58.5334,58.5468,65328.0
2017-11-13 13:25:00,87.12,87.13,87.12,87.13,43634.0,58.5468,58.5535,58.5468,58.5535,43634.0
2017-11-13 13:30:00,87.13,87.13,87.12,87.13,21549.0,58.5535,58.5535,58.5468,58.5535,21549.0
2017-11-13 13:35:00,87.12,87.13,87.12,87.13,37792.0,58.5468,58.5535,58.5468,58.5535,37792.0
2017-11-13 13:40:00,87.13,87.13,87.12,87.13,224951.0,58.5535,58.5535,58.5468,58.5535,224951.0
2017-11-13 13:45:00,87.13,87.13,87.12,87.13,44675.0,58.5535,58.5535,58.5468,58.5535,44675.0
2017-11-13 13:50:00,87.13,87.13,87.1,87.11,210873.0,58.5535,58.5535,58.5334,58.5401,210873.0
2017-11-13 13:55:00,87.11,87.12,87.1,87.12,153289.0,58.5401,58.5468,58.5334,58.5468,153289.0
2017-11-13 14:00:00,87.12,87.12,87.11,87.12,34994.0,58.5468,58.5468,58.5401,58.5468,34994.0
2017-11-13 14:05:00,87.12,87.12,87.11,87.12,92018.0,58.5468,58.5468,58.5401,58.5468,92018.0
2017-11-13 14:10:00,87.12,87.12,87.08,87.1,1001419.0,58.5468,58.5468,58.5199,58.5334,1001419.0
2017-11-13 14:15:00,87.11,87.11,87.08,87.09,181428.0,58.5401,58.5401,58.5199,58.5266,181428.0
2017-11-13 14:20:00,87.08,87.09,87.08,87.08,196383.0,58.5199,58.5266,58.5199,58.5199,196383.0
2017-11-13 14:25:00,87.07,87.08,87.07,87.07,85977.0,58.5132,58.5199,58.5132,58.5132,85977.0
2017-11-13 14:30:00,87.07,87.08,87.06,87.06,131294.0,58.5132,58.5199,58.5065,58.5065,131294.0
2017-11-13 14:35:00,87.06,87.07,87.06,87.06,108553.0,58.5065,58.5132,58.5065,58.5065,108553.0
2017-11-13 14:40:00,87.06,87.07,87.06,87.06,105119.0,58.5065,58.5132,58.5065,58.5065,105119.0
2017-11-13 14:45:00,87.06,87.06,87.05,87.06,92369.0,58.5065,58.5065,58.4998,58.5065,92369.0
2017-11-13 14:50:00,87.06,87.07,87.05,87.06,101897.0,58.5065,58.5132,58.4998,58.5065,101897.0
2017-11-13 14:55:00,87.06,87.07,87.05,87.06,94494.0,58.5065,58.5132,58.4998,58.5065,94494.0
2017-11-13 15:00:00,87.06,87.07,87.05,87.06,205482.0,58.5065,58.5132,58.4998,58.5065,205482.0
2017-11-13 15:05:00,87.07,87.07,87.06,87.06,93142.0,58.5132,58.5132,58.5065,58.5065,93142.0
2017-11-13 15:10:00,87.06,87.07,87.05,87.06,204076.0,58.5065,58.5132,58.4998,58.5065,204076.0
2017-11-13 15:15:00,87.06,87.08,87.05,87.08,101103.0,58.5065,58.5199,58.4998,58.5199,101103.0
2017-11-13 15:20:00,87.07,87.08,87.07,87.08,65506.0,58.5132,58.5199,58.5132,58.5199,65506.0
2017-11-13 15:25:00,87.08,87.1,87.07,87.09,159358.0,58.5199,58.5334,58.5132,58.5266,159358.0
2017-11-13 15:30:00,87.09,87.1,87.07,87.09,111649.0,58.5266,58.5334,58.5132,58.5266,111649.0
2017-11-13 15:35:00,87.09,87.12,87.08,87.12,312570.0,58.5266,58.5468,58.5199,58.5468,312570.0
2017-11-13 15:40:00,87.12,87.12,87.1,87.1,591669.0,58.5468,58.5468,58.5334,58.5334,591669.0
2017-11-13 15:45:00,87.11,87.11,87.09,87.1,261006.0,58.5401,58.5401,58.5266,58.5334,261006.0
2017-11-13 15:50:00,87.1,87.11,87.07,87.08,570227.0,58.5334,58.5401,58.5132,58.5199,570227.0
2017-11-13 15:55:00,87.08,87.14,87.04,87.05,1252924.0,58.5199,58.5602,58.493,58.4998,1252924.0
2017-11-14 09:30:00,86.92,86.96,86.89,86.92,282096.0,58.4124,58.4393,58.3922,58.4124,282096.0
2017-11-14 09:35:00,86.92,86.92,86.85,86.91,146625.0,58.4124,58.4124,58.3654,58.4057,146625.0
2017-11-14 09:40:00,86.91,86.95,86.9,86.94,313799.0,58.4057,58.4326,58.399,58.4258,313799.0
2017-11-14 09:45:00,86.95,86.95,86.9,86.91,180651.0,58.4326,58.4326,58.399,58.4057,180651.0
2017-11-14 09:50:00,86.91,86.94,86.9,86.91,188143.0,58.4057,58.4258,58.399,58.4057,188143.0
2017-11-14 09:55:00,86.91,86.92,86.88,86.89,97461.0,58.4057,58.4124,58.3855,58.3922,97461.0
2017-11-14 10:00:00,86.89,86.89,86.84,86.84,388231.0,58.3922,58.3922,58.3586,58.3586,388231.0
2017-11-14 10:05:00,86.84,86.88,86.84,86.86,142051.0,58.3586,58.3855,58.3586,58.3721,142051.0
2017-11-14 10:10:00,86.86,86.87,86.85,86.86,210539.0,58.3721,58.3788,58.3654,58.3721,210539.0
2017-11-14 10:15:00,86.85,86.91,86.85,86.87,227986.0,58.3654,58.4057,58.3654,58.3788,227986.0
2017-11-14 10:20:00,86.87,86.87,86.85,86.86,260576.0,58.3788,58.3788,58.3654,58.3721,260576.0
2017-11-14 10:25:00,86.85,86.86,86.85,86.85,56282.0,58.3654,58.3721,58.3654,58.3654,56282.0
2017-11-14 10:30:00,86.86,86.86,86.8,86.82,309375.0,58.3721,58.3721,58.3318,58.3452,309375.0
2017-11-14 10:35:00,86.82,86.85,86.82,86.85,86603.0,58.3452,58.3654,58.3452,58.3654,86603.0
2017-11-14 10:40:00,86.84,86.86,86.82,86.84,187458.0,58.3586,58.3721,58.3452,58.3586,187458.0
2017-11-14 10:45:00,86.84,86.88,86.83,86.86,91392.0,58.3586,58.3855,58.3519,58.3721,91392.0
2017-11-14 10:50:00,86.86,86.87,86.83,86.83,103257.0,58.3721,58.3788,58.3519,58.3519,103257.0
2017-11-14 10:55:00,86.83,86.85,86.83,86.84,184136.0,58.3519,58.3654,58.3519,58.3586,184136.0
2017-11-14 11:00:00,86.84,86.85,86.82,86.82,183475.0,58.3586,58.3654,58.3452,58.3452,183475.0
2017-11-14 11:05:00,86.82,86.83,86.81,86.82,111134.0,58.3452,58.3519,58.3385,58.3452,111134.0
2017-11-14 11:10:00,86.81,86.84,86.81,86.83,85138.0,58.3385,58.3586,58.3385,58.3519,85138.0
2017-11-14 11:15:00,86.83,86.83,86.82,86.82,44606.0,58.3519,58.3519,58.3452,58.3452,44606.0
2017-11-14 11:20:00,86.82,86.83,86.81,86.82,69869.0,58.3452,58.3519,58.3385,58.3452,69869.0
2017-11-14 11:25:00,86.81,86.84,86.81,86.83,122013.0,58.3385,58.3586,58.3385,58.3519,122013.0
2017-11-14 11:30:00,86.82,86.83,86.82,86.82,88588.0,58.3452,58.3519,58.3452,58.3452,88588.0
2017-11-14 11:35:00,86.82,86.83,86.81,86.81,87004.0,58.3452,58.3519,58.3385,58.3385,87004.0
2017-11-14 11:40:00,86.81,86.82,86.81,86.81,17918.0,58.3385,58.3452,58.3385,58.3385,17918.0
2017-11-14 11:45:00,86.81,86.83,86.81,86.81,52101.0,58.3385,58.3519,58.3385,58.3385,52101.0
2017-11-14 11:50:00,86.81,86.82,86.81,86.81,22781.0,58.3385,58.3452,58.3385,58.3385,22781.0
2017-11-14 11:55:00,86.81,86.83,86.81,86.83,111597.0,58.3385,58.3519,58.3385,58.3519,111597.0
2017-11-14 12:00:00,86.83,86.83,86.82,86.82,37692.0,58.3519,58.3519,58.3452,58.3452,37692.0
2017-11-14 12:05:00,86.83,86.83,86.81,86.81,131176.0,58.3519,58.3519,58.3385,58.3385,131176.0
2017-11-14 12:10:00,86.81,86.82,86.81,86.81,68978.0,58.3385,58.3452,58.3385,58.3385,68978.0
2017-11-14 12:15:00,86.81,86.82,86.81,86.81,15057.0,58.3385,58.3452,58.3385,58.3385,15057.0
2017-11-14 12:20:00,86.81,86.84,86.81,86.84,120831.0,58.3385,58.3586,58.3385,58.3586,120831.0
2017-11-14 12:25:00,86.84,86.84,86.81,86.81,59599.0,58.3586,58.3586,58.3385,58.3385,59599.0
2017-11-14 12:30:00,86.81,86.82,86.81,86.81,11848.0,58.3385,58.3452,58.3385,58.3385,11848.0
2017-11-14 12:35:00,86.81,86.82,86.81,86.81,45223.0,58.3385,58.3452,58.3385,58.3385,45223.0
2017-11-14 12:40:00,86.81,86.82,86.8,86.8,108147.0,58.3385,58.3452,58.3318,58.3318,108147.0
2017-11-14 12:45:00,86.81,86.83,86.8,86.82,139791.0,58.3385,58.3519,58.3318,58.3452,139791.0
2017-11-14 12:50:00,86.81,86.83,86.78,86.78,200460.0,58.3385,58.3519,58.3183,58.3183,200460.0
2017-11-14 12:55:00,86.78,86.79,86.75,86.76,347339.0,58.3183,58.325,58.2982,58.3049,347339.0
2017-11-14 13:00:00,86.76,86.76,86.75,86.76,64226.0,58.3049,58.3049,58.2982,58.3049,64226.0
2017-11-14 13:05:00,86.75,86.76,86.75,86.75,48285.0,58.2982,58.3049,58.2982,58.2982,48285.0
2017-11-14 13:10:00,86.76,86.78,86.75,86.77,103944.0,58.3049,58.3183,58.2982,58.3116,103944.0
2017-11-14 13:15:00,86.77,86.77,86.76,86.76,25390.0,58.3116,58.3116,58.3049,58.3049,25390.0
2017-11-14 13:20:00,86.77,86.78,86.76,86.78,45675.0,58.3116,58.3183,58.3049,58.3183,45675.0
2017-11-14 13:25:00,86.78,86.78,86.77,86.78,35033.0,58.3183,58.3183,58.3116,58.3183,35033.0
2017-11-14 13:30:00,86.77,86.78,86.77,86.78,46909.0,58.3116,58.3183,58.3116,58.3183,46909.0
2017-11-14 13:35:00,86.78,86.78,86.77,86.77,44381.0,58.3183,58.3183,58.3116,58.3116,44381.0
2017-11-14 13:40:00,86.78,86.8,86.77,86.8,66313.0,58.3183,58.3318,58.3116,58.3318,66313.0
2017-11-14 13:45:00,86.8,86.84,86.79,86.8,663633.0,58.3318,58.3586,58.325,58.3318,663633.0
2017-11-14 13:50:00,86.8,86.81,86.78,86.78,103563.0,58.3318,58.3385,58.3183,58.3183,103563.0
2017-11-14 13:55:00,86.79,86.79,86.78,86.79,51280.0,58.325,58.325,58.3183,58.325,51280.0
2017-11-14 14:00:00,86.79,86.79,86.77,86.77,84419.0,58.325,58.325,58.3116,58.3116,84419.0
2017-11-14 14:05:00,86.77,86.78,86.77,86.77,48377.0,58.3116,58.3183,58.3116,58.3116,48377.0
2017-11-14 14:10:00,86.78,86.81,86.77,86.8,151442.0,58.3183,58.3385,58.3116,58.3318,151442.0
2017-11-14 14:15:00,86.8,86.81,86.79,86.8,16327.0,58.3318,58.3385,58.325,58.3318,16327.0
2017-11-14 14:20:00,86.79,86.8,86.79,86.8,28374.0,58.325,58.3318,58.325,58.3318,28374.0
2017-11-14 14:25:00,86.79,86.8,86.77,86.8,167723.0,58.325,58.3318,58.3116,58.3318,167723.0
2017-11-14 14:30:00,86.8,86.81,86.79,86.81,153315.0,58.3318,58.3385,58.325,58.3385,153315.0
2017-11-14 14:35:00,86.8,86.81,86.8,86.8,19350.0,58.3318,58.3385,58.3318,58.3318,19350.0
2017-11-14 14:40:00,86.8,86.81,86.79,86.79,52942.0,58.3318,58.3385,58.325,58.325,52942.0
2017-11-14 14:45:00,86.79,86.8,86.76,86.77,183171.0,58.325,58.3318,58.3049,58.3116,183171.0
2017-11-14 14:50:00,86.77,86.78,86.76,86.78,519163.0,58.3116,58.3183,58.3049,58.3183,519163.0
2017-11-14 14:55:00,86.78,86.78,86.76,86.76,77164.0,58.3183,58.3183,58.3049,58.3049,77164.0
2017-11-14 15:00:00,86.76,86.78,86.76,86.78,91564.0,58.3049,58.3183,58.3049,58.3183,91564.0
2017-11-14 15:05:00,86.78,86.78,86.74,86.75,174728.0,58.3183,58.3183,58.2914,58.2982,174728.0
2017-11-14 15:10:00,86.74,86.75,86.73,86.73,543539.0,58.2914,58.2982,58.2847,58.2847,543539.0
2017-11-14 15:15:00,86.73,86.75,86.71,86.71,117058.0,58.2847,58.2982,58.2713,58.2713,117058.0
2017-11-14 15:20:00,86.71,86.72,86.7,86.7,94926.0,58.2713,58.278,58.2646,58.2646,94926.0
2017-11-14 15:25:00,86.7,86.71,86.69,86.69,206515.0,58.2646,58.2713,58.2578,58.2578,206515.0
2017-11-14 15:30:00,86.69,86.7,86.69,86.69,65004.0,58.2578,58.2646,58.2578,58.2578,65004.0
2017-11-14 15:35:00,86.69,86.7,86.66,86.66,201156.0,58.2578,58.2646,58.2377,58.2377,201156.0
2017-11-14 15:40:00,86.66,86.67,86.62,86.64,401562.0,58.2377,58.2444,58.2108,58.2242,401562.0
2017-11-14 15:45:00,86.64,86.71,86.63,86.71,720635.0,58.2242,58.2713,58.2175,58.2713,720635.0
2017-11-14 15:50:00,86.71,86.74,86.7,86.7,722515.0,58.2713,58.2914,58.2646,58.2646,722515.0
2017-11-14 15:55:00,86.7,86.71,86.66,86.7,1194127.0,58.2646,58.2713,58.2377,58.2646,1194127.0
2017-11-15 09:30:00,86.46,86.5,86.36,86.36,439926.0,58.1033,58.1302,58.0361,58.0361,439926.0
2017-11-15 09:35:00,86.36,86.39,86.31,86.34,383558.0,58.0361,58.0562,58.0025,58.0226,383558.0
2017-11-15 09:40:00,86.33,86.35,86.26,86.26,1067719.0,58.0159,58.0293,57.9689,57.9689,1067719.0
2017-11-15 09:45:00,86.26,86.31,86.25,86.27,353196.0,57.9689,58.0025,57.9621,57.9756,353196.0
2017-11-15 09:50:00,86.26,86.29,86.23,86.25,347616.0,57.9689,57.989,57.9487,57.9621,347616.0
2017-11-15 09:55:00,86.25,86.26,86.22,86.23,390951.0,57.9621,57.9689,57.942,57.9487,390951.0
2017-11-15 10:00:00,86.23,86.28,86.22,86.28,393220.0,57.9487,57.9823,57.942,57.9823,393220.0
2017-11-15 10:05:00,86.28,86.42,86.27,86.41,1702995.0,57.9823,58.0764,57.9756,58.0697,1702995.0
2017-11-15 10:10:00,86.41,86.44,86.39,86.43,1270457.0,58.0697,58.0898,58.0562,58.0831,1270457.0
2017-11-15 10:15:00,86.43,86.44,86.41,86.42,607790.0,58.0831,58.0898,58.0697,58.0764,607790.0
2017-11-15 10:20:00,86.42,86.46,86.42,86.45,251760.0,58.0764,58.1033,58.0764,58.0966,251760.0
2017-11-15 10:25:00,86.44,86.47,86.44,86.45,390291.0,58.0898,58.11,58.0898,58.0966,390291.0
2017-11-15 10:30:00,86.45,86.46,86.41,86.46,407656.0,58.0966,58.1033,58.0697,58.1033,407656.0
2017-11-15 10:35:00,86.47,86.5,86.45,86.46,422630.0,58.11,58.1302,58.0966,58.1033,422630.0
2017-11-15 10:40:00,86.47,86.5,86.46,86.5,392387.0,58.11,58.1302,58.1033,58.1302,392387.0
2017-11-15 10:45:00,86.5,86.53,86.48,86.48,243812.0,58.1302,58.1503,58.1167,58.1167,243812.0
2017-11-15 10:50:00,86.48,86.51,86.48,86.5,218601.0,58.1167,58.1369,58.1167,58.1302,218601.0
2017-11-15 10:55:00,86.5,86.53,86.49,86.5,179897.0,58.1302,58.1503,58.1234,58.1302,179897.0
2017-11-15 11:00:00,86.51,86.52,86.48,86.5,125851.0,58.1369,58.1436,58.1167,58.1302,125851.0
2017-11-15 11:05:00,86.51,86.51,86.47,86.49,275385.0,58.1369,58.1369,58.11,58.1234,275385.0
2017-11-15 11:10:00,86.49,86.49,86.46,86.48,101194.0,58.1234,58.1234,58.1033,58.1167,101194.0
2017-11-15 11:15:00,86.48,86.51,86.47,86.51,125570.0,58.1167,58.1369,58.11,58.1369,125570.0
2017-11-15 11:20:00,86.5,86.57,86.5,86.57,552901.0,58.1302,58.1772,58.1302,58.1772,552901.0
2017-11-15 11:25:00,86.57,86.58,86.53,86.54,274857.0,58.1772,58.1839,58.1503,58.157,274857.0
2017-11-15 11:30:00,86.54,86.56,86.54,86.55,27762.0,58.157,58.1705,58.157,58.1638,27762.0
2017-11-15 11:35:00,86.55,86.55,86.53,86.54,55332.0,58.1638,58.1638,58.1503,58.157,55332.0
2017-11-15 11:40:00,86.54,86.57,86.53,86.55,88745.0,58.157,58.1772,58.1503,58.1638,88745.0
2017-11-15 11:45:00,86.55,86.55,86.54,86.55,8456.0,58.1638,58.1638,58.157,58.1638,8456.0
2017-11-15 11:50:00,86.54,86.55,86.54,86.55,13569.0,58.157,58.1638,58.157,58.1638,13569.0
2017-11-15 11:55:00,86.54,86.55,86.54,86.55,33908.0,58.157,58.1638,58.157,58.1638,33908.0
2017-11-15 12:00:00,86.55,86.55,86.49,86.5,185425.0,58.1638,58.1638,58.1234,58.1302,185425.0
2017-11-15 12:05:00,86.51,86.55,86.49,86.54,96180.0,58.1369,58.1638,58.1234,58.157,96180.0
2017-11-15 12:10:00,86.53,86.56,86.52,86.55,144602.0,58.1503,58.1705,58.1436,58.1638,144602.0
2017-11-15 12:15:00,86.55,86.55,86.52,86.52,79898.0,58.1638,58.1638,58.1436,58.1436,79898.0
2017-11-15 12:20:00,86.53,86.56,86.51,86.55,152987.0,58.1503,58.1705,58.1369,58.1638,152987.0
2017-11-15 12:25:00,86.54,86.56,86.52,86.53,299947.0,58.157,58.1705,58.1436,58.1503,299947.0
2017-11-15 12:30:00,86.53,86.56,86.53,86.56,60237.0,58.1503,58.1705,58.1503,58.1705,60237.0
2017-11-15 12:35:00,86.56,86.6,86.56,86.58,326193.0,58.1705,58.1974,58.1705,58.1839,326193.0
2017-11-15 12:40:00,86.59,86.66,86.58,86.66,359257.0,58.1906,58.2377,58.1839,58.2377,359257.0
2017-11-15 12:45:00,86.65,86.68,86.64,86.67,236844.0,58.231,58.2511,58.2242,58.2444,236844.0
2017-11-15 12:50:00,86.67,86.68,86.65,86.66,289952.0,58.2444,58.2511,58.231,58.2377,289952.0
2017-11-15 12:55:00,86.66,86.68,86.63,86.67,512446.0,58.2377,58.2511,58.2175,58.2444,512446.0
2017-11-15 13:00:00,86.67,86.67,86.66,86.67,122156.0,58.2444,58.2444,58.2377,58.2444,122156.0
2017-11-15 13:05:00,86.66,86.67,86.64,86.65,105375.0,58.2377,58.2444,58.2242,58.231,105375.0
2017-11-15 13:10:00,86.66,86.67,86.65,86.66,252832.0,58.2377,58.2444,58.231,58.2377,252832.0
2017-11-15 13:15:00,86.66,86.67,86.65,86.67,97720.0,58.2377,58.2444,58.231,58.2444,97720.0
2017-11-15 13:20:00,86.67,86.67,86.66,86.66,203378.0,58.2444,58.2444,58.2377,58.2377,203378.0
2017-11-15 13:25:00,86.66,86.68,86.66,86.67,160315.0,58.2377,58.2511,58.2377,58.2444,160315.0
2017-11-15 13:30:00,86.68,86.68,86.66,86.67,176002.0,58.2511,58.2511,58.2377,58.2444,176002.0
2017-11-15 13:35:00,86.67,86.67,86.64,86.64,121780.0,58.2444,58.2444,58.2242,58.2242,121780.0
2017-11-15 13:40:00,86.65,86.71,86.64,86.7,172370.0,58.231,58.2713,58.2242,58.2646,172370.0
2017-11-15 13:45:00,86.69,86.71,86.69,86.7,308321.0,58.2578,58.2713,58.2578,58.2646,308321.0
2017-11-15 13:50:00,86.7,86.73,86.69,86.72,130152.0,58.2646,58.2847,58.2578,58.278,130152.0
2017-11-15 13:55:00,86.72,86.72,86.7,86.71,80346.0,58.278,58.278,58.2646,58.2713,80346.0
2017-11-15 14:00:00,86.72,86.74,86.7,86.71,83282.0,58.278,58.2914,58.2646,58.2713,83282.0
2017-11-15 14:05:00,86.7,86.71,86.69,86.7,443880.0,58.2646,58.2713,58.2578,58.2646,443880.0
2017-11-15 14:10:00,86.69,86.71,86.69,86.7,68069.0,58.2578,58.2713,58.2578,58.2646,68069.0
2017-11-15 14:15:00,86.71,86.71,86.69,86.7,89502.0,58.2713,58.2713,58.2578,58.2646,89502.0
2017-11-15 14:20:00,86.69,86.7,86.67,86.68,107307.0,58.2578,58.2646,58.2444,58.2511,107307.0
2017-11-15 14:25:00,86.68,86.69,86.65,86.67,103900.0,58.2511,58.2578,58.231,58.2444,103900.0
2017-11-15 14:30:00,86.67,86.68,86.66,86.67,54583.0,58.2444,58.2511,58.2377,58.2444,54583.0
2017-11-15 14:35:00,86.68,86.68,86.65,86.65,56222.0,58.2511,58.2511,58.231,58.231,56222.0
2017-11-15 14:40:00,86.65,86.68,86.65,86.68,86157.0,58.231,58.2511,58.231,58.2511,86157.0
2017-11-15 14:45:00,86.68,86.7,86.67,86.69,84952.0,58.2511,58.2646,58.2444,58.2578,84952.0
2017-11-15 14:50:00,86.69,86.7,86.66,86.67,64901.0,58.2578,58.2646,58.2377,58.2444,64901.0
2017-11-15 14:55:00,86.66,86.7,86.66,86.69,471177.0,58.2377,58.2646,58.2377,58.2578,471177.0
2017-11-15 15:00:00,86.69,86.71,86.68,86.7,151665.0,58.2578,58.2713,58.2511,58.2646,151665.0
2017-11-15 15:05:00,86.71,86.71,86.67,86.68,124302.0,58.2713,58.2713,58.2444,58.2511,124302.0
2017-11-15 15:10:00,86.68,86.7,86.68,86.7,70250.0,58.2511,58.2646,58.2511,58.2646,70250.0
2017-11-15 15:15:00,86.7,86.72,86.69,86.71,62877.0,58.2646,58.278,58.2578,58.2713,62877.0
2017-11-15 15:20:00,86.71,86.72,86.69,86.71,154144.0,58.2713,58.278,58.2578,58.2713,154144.0
2017-11-15 15:25:00,86.72,86.72,86.7,86.71,85907.0,58.278,58.278,58.2646,58.2713,85907.0
2017-11-15 15:30:00,86.7,86.73,86.7,86.72,135702.0,58.2646,58.2847,58.2646,58.278,135702.0
2017-11-15 15:35:00,86.72,86.73,86.71,86.73,103967.0,58.278,58.2847,58.2713,58.2847,103967.0
2017-11-15 15:40:00,86.73,86.74,86.71,86.73,279599.0,58.2847,58.2914,58.2713,58.2847,279599.0
2017-11-15 15:45:00,86.74,86.76,86.72,86.73,772603.0,58.2914,58.3049,58.278,58.2847,772603.0
2017-11-15 15:50:00,86.72,86.73,86.71,86.72,353910.0,58.278,58.2847,58.2713,58.278,353910.0
2017-11-15 15:55:00,86.71,86.72,86.66,86.69,1096029.0,58.2713,58.278,58.2377,58.2578,1096029.0
2017-11-16 09:30:00,87.12,87.19,87.04,87.13,1375550.0,58.5468,58.5938,58.493,58.5535,1375550.0
2017-11-16 09:35:00,87.12,87.15,87.11,87.14,1190458.0,58.5468,58.567,58.5401,58.5602,1190458.0
2017-11-16 09:40:00,87.15,87.19,87.12,87.19,1299882.0,58.567,58.5938,58.5468,58.5938,1299882.0
2017-11-16 09:45:00,87.18,87.19,87.13,87.15,587988.0,58.5871,58.5938,58.5535,58.567,587988.0
2017-11-16 09:50:00,87.15,87.18,87.14,87.16,1062829.0,58.567,58.5871,58.5602,58.5737,1062829.0
2017-11-16 09:55:00,87.16,87.18,87.15,87.17,461913.0,58.5737,58.5871,58.567,58.5804,461913.0
2017-11-16 10:00:00,87.17,87.18,87.15,87.18,1034676.0,58.5804,58.5871,58.567,58.5871,1034676.0
2017-11-16 10:05:00,87.18,87.21,87.17,87.2,527302.0,58.5871,58.6073,58.5804,58.6006,527302.0
2017-11-16 10:10:00,87.2,87.21,87.18,87.2,399729.0,58.6006,58.6073,58.5871,58.6006,399729.0
2017-11-16 10:15:00,87.2,87.21,87.19,87.2,652123.0,58.6006,58.6073,58.5938,58.6006,652123.0
2017-11-16 10:20:00,87.2,87.22,87.2,87.22,280379.0,58.6006,58.614,58.6006,58.614,280379.0
2017-11-16 10:25:00,87.22,87.22,87.2,87.22,152169.0,58.614,58.614,58.6006,58.614,152169.0
2017-11-16 10:30:00,87.22,87.23,87.2,87.21,755091.0,58.614,58.6207,58.6006,58.6073,755091.0
2017-11-16 10:35:00,87.21,87.22,87.19,87.21,1070828.0,58.6073,58.614,58.5938,58.6073,1070828.0
2017-11-16 10:40:00,87.22,87.25,87.21,87.25,238991.0,58.614,58.6342,58.6073,58.6342,238991.0
2017-11-16 10:45:00,87.25,87.28,87.23,87.24,659770.0,58.6342,58.6543,58.6207,58.6275,659770.0
2017-11-16 10:50:00,87.25,87.26,87.23,87.23,138256.0,58.6342,58.6409,58.6207,58.6207,138256.0
2017-11-16 10:55:00,87.24,87.24,87.23,87.24,43766.0,58.6275,58.6275,58.6207,58.6275,43766.0
2017-11-16 11:00:00,87.24,87.3,87.23,87.3,151985.0,58.6275,58.6678,58.6207,58.6678,151985.0
2017-11-16 11:05:00,87.3,87.3,87.27,87.28,730946.0,58.6678,58.6678,58.6476,58.6543,730946.0
2017-11-16 11:10:00,87.28,87.28,87.22,87.25,132619.0,58.6543,58.6543,58.614,58.6342,132619.0
2017-11-16 11:15:00,87.25,87.26,87.23,87.24,268533.0,58.6342,58.6409,58.6207,58.6275,268533.0
2017-11-16 11:20:00,87.23,87.26,87.23,87.25,302998.0,58.6207,58.6409,58.6207,58.6342,302998.0
2017-11-16 11:25:00,87.25,87.25,87.23,87.24,308850.0,58.6342,58.6342,58.6207,58.6275,308850.0
2017-11-16 11:30:00,87.23,87.24,87.23,87.24,74241.0,58.6207,58.6275,58.6207,58.6275,74241.0
2017-11-16 11:35:00,87.24,87.24,87.23,87.24,68322.0,58.6275,58.6275,58.6207,58.6275,68322.0
2017-11-16 11:40:00,87.24,87.25,87.23,87.25,118343.0,58.6275,58.6342,58.6207,58.6342,118343.0
2017-11-16 11:45:00,87.25,87.26,87.24,87.26,93468.0,58.6342,58.6409,58.6275,58.6409,93468.0
2017-11-16 11:50:00,87.26,87.29,87.25,87.29,286104.0,58.6409,58.6611,58.6342,58.6611,286104.0
2017-11-16 11:55:00,87.28,87.29,87.25,87.26,188925.0,58.6543,58.6611,58.6342,58.6409,188925.0
2017-11-16 12:00:00,87.27,87.27,87.26,87.27,56857.0,58.6476,58.6476,58.6409,58.6476,56857.0
2017-11-16 12:05:00,87.27,87.29,87.26,87.29,46372.0,58.6476,58.6611,58.6409,58.6611,46372.0
2017-11-16 12:10:00,87.29,87.29,87.28,87.29,54267.0,58.6611,58.6611,58.6543,58.6611,54267.0
2017-11-16 12:15:00,87.29,87.29,87.28,87.29,60166.0,58.6611,58.6611,58.6543,58.6611,60166.0
2017-11-16 12:20:00,87.29,87.29,87.27,87.29,113159.0,58.6611,58.6611,58.6476,58.6611,113159.0
2017-11-16 12:25:00,87.28,87.29,87.27,87.29,99510.0,58.6543,58.6611,58.6476,58.6611,99510.0
2017-11-16 12:30:00,87.29,87.29,87.27,87.28,203691.0,58.6611,58.6611,58.6476,58.6543,203691.0
2017-11-16 12:35:00,87.28,87.28,87.27,87.28,39631.0,58.6543,58.6543,58.6476,58.6543,39631.0
2017-11-16 12:40:00,87.28,87.28,87.26,87.27,129202.0,58.6543,58.6543,58.6409,58.6476,129202.0
2017-11-16 12:45:00,87.27,87.31,87.25,87.3,428083.0,58.6476,58.6745,58.6342,58.6678,428083.0
2017-11-16 12:50:00,87.31,87.31,87.28,87.29,180602.0,58.6745,58.6745,58.6543,58.6611,180602.0
2017-11-16 12:55:00,87.29,87.3,87.28,87.29,32419.0,58.6611,58.6678,58.6543,58.6611,32419.0
2017-11-16 13:00:00,87.3,87.34,87.29,87.31,188881.0,58.6678,58.6947,58.6611,58.6745,188881.0
2017-11-16 13:05:00,87.31,87.31,87.3,87.31,45394.0,58.6745,58.6745,58.6678,58.6745,45394.0
2017-11-16 13:10:00,87.31,87.32,87.3,87.32,134209.0,58.6745,58.6812,58.6678,58.6812,134209.0
2017-11-16 13:15:00,87.32,87.32,87.29,87.31,223763.0,58.6812,58.6812,58.6611,58.6745,223763.0
2017-11-16 13:20:00,87.31,87.31,87.28,87.28,113452.0,58.6745,58.6745,58.6543,58.6543,113452.0
2017-11-16 13:25:00,87.29,87.3,87.28,87.28,128894.0,58.6611,58.6678,58.6543,58.6543,128894.0
2017-11-16 13:30:00,87.28,87.3,87.28,87.3,238269.0,58.6543,58.6678,58.6543,58.6678,238269.0
2017-11-16 13:35:00,87.3,87.32,87.29,87.31,144873.0,58.6678,58.6812,58.6611,58.6745,144873.0
2017-11-16 13:40:00,87.32,87.34,87.31,87.34,146285.0,58.6812,58.6947,58.6745,58.6947,146285.0
2017-11-16 13:45:00,87.34,87.36,87.33,87.36,375326.0,58.6947,58.7081,58.6879,58.7081,375326.0
2017-11-16 13:50:00,87.36,87.36,87.34,87.35,176513.0,58.7081,58.7081,58.6947,58.7014,176513.0
2017-11-16 13:55:00,87.34,87.36,87.34,87.36,47919.0,58.6947,58.7081,58.6947,58.7081,47919.0
2017-11-16 14:00:00,87.36,87.4,87.36,87.39,497154.0,58.7081,58.735,58.7081,58.7283,497154.0
2017-11-16 14:05:00,87.39,87.4,87.39,87.4,131953.0,58.7283,58.735,58.7283,58.735,131953.0
2017-11-16 14:10:00,87.4,87.41,87.38,87.39,302484.0,58.735,58.7417,58.7215,58.7283,302484.0
2017-11-16 14:15:00,87.39,87.41,87.38,87.41,220243.0,58.7283,58.7417,58.7215,58.7417,220243.0
2017-11-16 14:20:00,87.41,87.44,87.4,87.41,199773.0,58.7417,58.7619,58.735,58.7417,199773.0
2017-11-16 14:25:00,87.41,87.42,87.4,87.42,27804.0,58.7417,58.7484,58.735,58.7484,27804.0
2017-11-16 14:30:00,87.41,87.46,87.41,87.41,157285.0,58.7417,58.7753,58.7417,58.7417,157285.0
2017-11-16 14:35:00,87.41,87.43,87.37,87.38,195865.0,58.7417,58.7551,58.7148,58.7215,195865.0
2017-11-16 14:40:00,87.37,87.38,87.36,87.37,60486.0,58.7148,58.7215,58.7081,58.7148,60486.0
2017-11-16 14:45:00,87.37,87.37,87.35,87.36,149940.0,58.7148,58.7148,58.7014,58.7081,149940.0
2017-11-16 14:50:00,87.37,87.37,87.36,87.37,71234.0,58.7148,58.7148,58.7081,58.7148,71234.0
2017-11-16 14:55:00,87.37,87.39,87.36,87.39,105455.0,58.7148,58.7283,58.7081,58.7283,105455.0
2017-11-16 15:00:00,87.39,87.4,87.38,87.39,300085.0,58.7283,58.735,58.7215,58.7283,300085.0
2017-11-16 15:05:00,87.39,87.41,87.38,87.41,217328.0,58.7283,58.7417,58.7215,58.7417,217328.0
2017-11-16 15:10:00,87.4,87.42,87.4,87.41,207868.0,58.735,58.7484,58.735,58.7417,207868.0
2017-11-16 15:15:00,87.42,87.44,87.41,87.44,274056.0,58.7484,58.7619,58.7417,58.7619,274056.0
2017-11-16 15:20:00,87.44,87.46,87.41,87.45,260663.0,58.7619,58.7753,58.7417,58.7686,260663.0
2017-11-16 15:25:00,87.45,87.48,87.45,87.45,368249.0,58.7686,58.7887,58.7686,58.7686,368249.0
2017-11-16 15:30:00,87.45,87.49,87.44,87.48,383822.0,58.7686,58.7955,58.7619,58.7887,383822.0
2017-11-16 15:35:00,87.48,87.54,87.47,87.54,382188.0,58.7887,58.8291,58.782,58.8291,382188.0
2017-11-16 15:40:00,87.54,87.6,87.52,87.53,932888.0,58.8291,58.8694,58.8156,58.8223,932888.0
2017-11-16 15:45:00,87.53,87.53,87.48,87.51,602073.0,58.8223,58.8223,58.7887,58.8089,602073.0
2017-11-16 15:50:00,87.51,87.53,87.5,87.53,717090.0,58.8089,58.8223,58.8022,58.8223,717090.0
2017-11-16 15:55:00,87.53,87.53,87.5,87.51,1385744.0,58.8223,58.8223,58.8022,58.8089,1385744.0
2017-11-17 09:30:00,87.36,87.39,87.35,87.35,400983.0,58.7081,58.7283,58.7014,58.7014,400983.0
2017-11-17 09:35:00,87.36,87.37,87.35,87.37,173257.0,58.7081,58.7148,58.7014,58.7148,173257.0
2017-11-17 09:40:00,87.37,87.38,87.35,87.38,95679.0,58.7148,58.7215,58.7014,58.7215,95679.0
2017-11-17 09:45:00,87.38,87.39,87.34,87.38,616763.0,58.7215,58.7283,58.6947,58.7215,616763.0
2017-11-17 09:50:00,87.39,87.41,87.37,87.41,364899.0,58.7283,58.7417,58.7148,58.7417,364899.0
2017-11-17 09:55:00,87.41,87.42,87.4,87.41,191538.0,58.7417,58.7484,58.735,58.7417,191538.0
2017-11-17 10:00:00,87.42,87.42,87.39,87.4,223560.0,58.7484,58.7484,58.7283,58.735,223560.0
2017-11-17 10:05:00,87.4,87.42,87.39,87.42,114928.0,58.735,58.7484,58.7283,58.7484,114928.0
2017-11-17 10:10:00,87.42,87.43,87.37,87.39,310469.0,58.7484,58.7551,58.7148,58.7283,310469.0
2017-11-17 10:15:00,87.39,87.42,87.38,87.41,51481.0,58.7283,58.7484,58.7215,58.7417,51481.0
2017-11-17 10:20:00,87.4,87.43,87.4,87.43,48626.0,58.735,58.7551,58.735,58.7551,48626.0
2017-11-17 10:25:00,87.43,87.43,87.41,87.42,72312.0,58.7551,58.7551,58.7417,58.7484,72312.0
2017-11-17 10:30:00,87.42,87.42,87.39,87.41,66533.0,58.7484,58.7484,58.7283,58.7417,66533.0
2017-11-17 10:35:00,87.41,87.43,87.41,87.43,73701.0,58.7417,58.7551,58.7417,58.7551,73701.0
2017-11-17 10:40:00,87.43,87.44,87.42,87.43,69399.0,58.7551,58.7619,58.7484,58.7551,69399.0
2017-11-17 10:45:00,87.43,87.43,87.41,87.42,49022.0,58.7551,58.7551,58.7417,58.7484,49022.0
2017-11-17 10:50:00,87.43,87.45,87.42,87.43,88574.0,58.7551,58.7686,58.7484,58.7551,88574.0
2017-11-17 10:55:00,87.43,87.44,87.43,87.44,13955.0,58.7551,58.7619,58.7551,58.7619,13955.0
2017-11-17 11:00:00,87.44,87.45,87.44,87.44,107980.0,58.7619,58.7686,58.7619,58.7619,107980.0
2017-11-17 11:05:00,87.45,87.45,87.43,87.44,52553.0,58.7686,58.7686,58.7551,58.7619,52553.0
2017-11-17 11:10:00,87.43,87.44,87.38,87.41,210813.0,58.7551,58.7619,58.7215,58.7417,210813.0
2017-11-17 11:15:00,87.42,87.44,87.41,87.42,93491.0,58.7484,58.7619,58.7417,58.7484,93491.0
2017-11-17 11:20:00,87.42,87.43,87.41,87.42,115559.0,58.7484,58.7551,58.7417,58.7484,115559.0
2017-11-17 11:25:00,87.42,87.43,87.41,87.42,83332.0,58.7484,58.7551,58.7417,58.7484,83332.0
2017-11-17 11:30:00,87.43,87.44,87.41,87.42,90527.0,58.7551,58.7619,58.7417,58.7484,90527.0
2017-11-17 11:35:00,87.42,87.42,87.4,87.41,69038.0,58.7484,58.7484,58.735,58.7417,69038.0
2017-11-17 11:40:00,87.41,87.41,87.39,87.41,131798.0,58.7417,58.7417,58.7283,58.7417,131798.0
2017-11-17 11:45:00,87.41,87.44,87.4,87.44,69402.0,58.7417,58.7619,58.735,58.7619,69402.0
2017-11-17 11:50:00,87.44,87.45,87.44,87.45,49313.0,58.7619,58.7686,58.7619,58.7686,49313.0
2017-11-17 11:55:00,87.45,87.45,87.44,87.45,74017.0,58.7686,58.7686,58.7619,58.7686,74017.0
2017-11-17 12:00:00,87.45,87.45,87.44,87.44,52657.0,58.7686,58.7686,58.7619,58.7619,52657.0
2017-11-17 12:05:00,87.45,87.48,87.44,87.47,70948.0,58.7686,58.7887,58.7619,58.782,70948.0
2017-11-17 12:10:00,87.48,87.49,87.47,87.49,64850.0,58.7887,58.7955,58.782,58.7955,64850.0
2017-11-17 12:15:00,87.49,87.49,87.48,87.49,45936.0,58.7955,58.7955,58.7887,58.7955,45936.0
2017-11-17 12:20:00,87.49,87.5,87.48,87.5,24752.0,58.7955,58.8022,58.7887,58.8022,24752.0
2017-11-17 12:25:00,87.5,87.5,87.47,87.48,114680.0,58.8022,58.8022,58.782,58.7887,114680.0
2017-11-17 12:30:00,87.47,87.48,87.46,87.46,38836.0,58.782,58.7887,58.7753,58.7753,38836.0
2017-11-17 12:35:00,87.47,87.47,87.46,87.47,24160.0,58.782,58.782,58.7753,58.782,24160.0
2017-11-17 12:40:00,87.47,87.48,87.46,87.48,61343.0,58.782,58.7887,58.7753,58.7887,61343.0
2017-11-17 12:45:00,87.48,87.48,87.47,87.48,32788.0,58.7887,58.7887,58.782,58.7887,32788.0
2017-11-17 12:50:00,87.48,87.48,87.46,87.46,72534.0,58.7887,58.7887,58.7753,58.7753,72534.0
2017-11-17 12:55:00,87.46,87.47,87.46,87.47,22905.0,58.7753,58.782,58.7753,58.782,22905.0
2017-11-17 13:00:00,87.47,87.48,87.46,87.48,35439.0,58.782,58.7887,58.7753,58.7887,35439.0
2017-11-17 13:05:00,87.48,87.48,87.47,87.48,21651.0,58.7887,58.7887,58.782,58.7887,21651.0
2017-11-17 13:10:00,87.48,87.48,87.47,87.48,22036.0,58.7887,58.7887,58.782,58.7887,22036.0
2017-11-17 13:15:00,87.48,87.48,87.46,87.47,66313.0,58.7887,58.7887,58.7753,58.782,66313.0
2017-11-17 13:20:00,87.47,87.48,87.45,87.45,89026.0,58.782,58.7887,58.7686,58.7686,89026.0
2017-11-17 13:25:00,87.46,87.46,87.45,87.46,7345.0,58.7753,58.7753,58.7686,58.7753,7345.0
2017-11-17 13:30:00,87.46,87.49,87.46,87.48,56555.0,58.7753,58.7955,58.7753,58.7887,56555.0
2017-11-17 13:35:00,87.49,87.51,87.48,87.51,130823.0,58.7955,58.8089,58.7887,58.8089,130823.0
2017-11-17 13:40:00,87.51,87.51,87.5,87.51,66599.0,58.8089,58.8089,58.8022,58.8089,66599.0
2017-11-17 13:45:00,87.5,87.51,87.5,87.51,40382.0,58.8022,58.8089,58.8022,58.8089,40382.0
2017-11-17 13:50:00,87.51,87.51,87.49,87.49,55259.0,58.8089,58.8089,58.7955,58.7955,55259.0
2017-11-17 13:55:00,87.5,87.5,87.49,87.5,22268.0,58.8022,58.8022,58.7955,58.8022,22268.0
2017-11-17 14:00:00,87.5,87.5,87.49,87.5,49522.0,58.8022,58.8022,58.7955,58.8022,49522.0
2017-11-17 14:05:00,87.5,87.5,87.49,87.5,47378.0,58.8022,58.8022,58.7955,58.8022,47378.0
2017-11-17 14:10:00,87.5,87.5,87.47,87.48,99000.0,58.8022,58.8022,58.782,58.7887,99000.0
2017-11-17 14:15:00,87.48,87.49,87.47,87.48,98358.0,58.7887,58.7955,58.782,58.7887,98358.0
2017-11-17 14:20:00,87.48,87.49,87.47,87.48,113606.0,58.7887,58.7955,58.782,58.7887,113606.0
2017-11-17 14:25:00,87.48,87.49,87.48,87.48,25525.0,58.7887,58.7955,58.7887,58.7887,25525.0
2017-11-17 14:30:00,87.49,87.49,87.46,87.47,94741.0,58.7955,58.7955,58.7753,58.782,94741.0
2017-11-17 14:35:00,87.47,87.49,87.47,87.48,35655.0,58.782,58.7955,58.782,58.7887,35655.0
2017-11-17 14:40:00,87.48,87.48,87.47,87.48,62801.0,58.7887,58.7887,58.782,58.7887,62801.0
2017-11-17 14:45:00,87.48,87.49,87.47,87.48,778057.0,58.7887,58.7955,58.782,58.7887,778057.0
2017-11-17 14:50:00,87.47,87.48,87.46,87.47,160373.0,58.782,58.7887,58.7753,58.782,160373.0
2017-11-17 14:55:00,87.48,87.48,87.47,87.48,42258.0,58.7887,58.7887,58.782,58.7887,42258.0
2017-11-17 15:00:00,87.48,87.48,87.47,87.47,27709.0,58.7887,58.7887,58.782,58.782,27709.0
2017-11-17 15:05:00,87.48,87.48,87.45,87.45,104711.0,58.7887,58.7887,58.7686,58.7686,104711.0
2017-11-17 15:10:00,87.45,87.47,87.45,87.46,147284.0,58.7686,58.782,58.7686,58.7753,147284.0
2017-11-17 15:15:00,87.47,87.47,87.45,87.46,937875.0,58.782,58.782,58.7686,58.7753,937875.0
2017-11-17 15:20:00,87.46,87.48,87.46,87.47,126601.0,58.7753,58.7887,58.7753,58.782,126601.0
2017-11-17 15:25:00,87.47,87.49,87.46,87.48,214386.0,58.782,58.7955,58.7753,58.7887,214386.0
2017-11-17 15:30:00,87.48,87.49,87.45,87.46,179053.0,58.7887,58.7955,58.7686,58.7753,179053.0
2017-11-17 15:35:00,87.46,87.48,87.46,87.46,197104.0,58.7753,58.7887,58.7753,58.7753,197104.0
2017-11-17 15:40:00,87.47,87.48,87.45,87.46,425310.0,58.782,58.7887,58.7686,58.7753,425310.0
2017-11-17 15:45:00,87.46,87.47,87.44,87.45,192845.0,58.7753,58.782,58.7619,58.7686,192845.0
2017-11-17 15:50:00,87.45,87.47,87.45,87.47,266640.0,58.7686,58.782,58.7686,58.782,266640.0
2017-11-17 15:55:00,87.47,87.5,87.45,87.47,1371027.0,58.782,58.8022,58.7686,58.782,1371027.0
2017-11-20 09:30:00,87.52,87.53,87.48,87.53,218294.0,58.8156,58.8223,58.7887,58.8223,218294.0
2017-11-20 09:35:00,87.53,87.55,87.52,87.53,289197.0,58.8223,58.8358,58.8156,58.8223,289197.0
2017-11-20 09:40:00,87.54,87.55,87.53,87.55,162312.0,58.8291,58.8358,58.8223,58.8358,162312.0
2017-11-20 09:45:00,87.55,87.56,87.54,87.56,66085.0,58.8358,58.8425,58.8291,58.8425,66085.0
2017-11-20 09:50:00,87.56,87.56,87.53,87.54,51778.0,58.8425,58.8425,58.8223,58.8291,51778.0
2017-11-20 09:55:00,87.53,87.57,87.53,87.57,72137.0,58.8223,58.8492,58.8223,58.8492,72137.0
2017-11-20 10:00:00,87.57,87.59,87.54,87.54,192997.0,58.8492,58.8627,58.8291,58.8291,192997.0
2017-11-20 10:05:00,87.54,87.57,87.52,87.57,44739.0,58.8291,58.8492,58.8156,58.8492,44739.0
2017-11-20 10:10:00,87.56,87.58,87.56,87.58,24805.0,58.8425,58.8559,58.8425,58.8559,24805.0
2017-11-20 10:15:00,87.58,87.58,87.56,87.58,41605.0,58.8559,58.8559,58.8425,58.8559,41605.0
2017-11-20 10:20:00,87.58,87.63,87.57,87.62,285406.0,58.8559,58.8895,58.8492,58.8828,285406.0
2017-11-20 10:25:00,87.62,87.63,87.58,87.59,199492.0,58.8828,58.8895,58.8559,58.8627,199492.0
2017-11-20 10:30:00,87.58,87.59,87.57,87.58,45438.0,58.8559,58.8627,58.8492,58.8559,45438.0
2017-11-20 10:35:00,87.58,87.59,87.57,87.58,273321.0,58.8559,58.8627,58.8492,58.8559,273321.0
2017-11-20 10:40:00,87.58,87.59,87.57,87.59,41031.0,58.8559,58.8627,58.8492,58.8627,41031.0
2017-11-20 10:45:00,87.58,87.58,87.55,87.56,139557.0,58.8559,58.8559,58.8358,58.8425,139557.0
2017-11-20 10:50:00,87.56,87.57,87.55,87.55,74318.0,58.8425,58.8492,58.8358,58.8358,74318.0
2017-11-20 10:55:00,87.56,87.57,87.55,87.57,42246.0,58.8425,58.8492,58.8358,58.8492,42246.0
2017-11-20 11:00:00,87.57,87.57,87.55,87.56,33591.0,58.8492,58.8492,58.8358,58.8425,33591.0
2017-11-20 11:05:00,87.55,87.56,87.53,87.54,84083.0,58.8358,58.8425,58.8223,58.8291,84083.0
2017-11-20 11:10:00,87.55,87.56,87.54,87.56,61474.0,58.8358,58.8425,58.8291,58.8425,61474.0
2017-11-20 11:15:00,87.55,87.56,87.55,87.56,47381.0,58.8358,58.8425,58.8358,58.8425,47381.0
2017-11-20 11:20:00,87.56,87.56,87.5,87.51,144102.0,58.8425,58.8425,58.8022,58.8089,144102.0
2017-11-20 11:25:00,87.51,87.54,87.5,87.51,76565.0,58.8089,58.8291,58.8022,58.8089,76565.0
2017-11-20 11:30:00,87.51,87.52,87.49,87.5,85080.0,58.8089,58.8156,58.7955,58.8022,85080.0
2017-11-20 11:35:00,87.5,87.52,87.5,87.52,26122.0,58.8022,58.8156,58.8022,58.8156,26122.0
2017-11-20 11:40:00,87.52,87.52,87.51,87.52,38135.0,58.8156,58.8156,58.8089,58.8156,38135.0
2017-11-20 11:45:00,87.52,87.52,87.51,87.51,17466.0,58.8156,58.8156,58.8089,58.8089,17466.0
2017-11-20 11:50:00,87.51,87.52,87.51,87.52,18712.0,58.8089,58.8156,58.8089,58.8156,18712.0
2017-11-20 11:55:00,87.52,87.53,87.51,87.53,79734.0,58.8156,58.8223,58.8089,58.8223,79734.0
2017-11-20 12:00:00,87.52,87.53,87.5,87.52,227505.0,58.8156,58.8223,58.8022,58.8156,227505.0
2017-11-20 12:05:00,87.52,87.52,87.5,87.51,189589.0,58.8156,58.8156,58.8022,58.8089,189589.0
2017-11-20 12:10:00,87.51,87.51,87.5,87.5,32065.0,58.8089,58.8089,58.8022,58.8022,32065.0
2017-11-20 12:15:00,87.5,87.52,87.5,87.51,120458.0,58.8022,58.8156,58.8022,58.8089,120458.0
2017-11-20 12:20:00,87.51,87.51,87.49,87.49,233946.0,58.8089,58.8089,58.7955,58.7955,233946.0
2017-11-20 12:25:00,87.5,87.5,87.48,87.48,17120.0,58.8022,58.8022,58.7887,58.7887,17120.0
2017-11-20 12:30:00,87.48,87.5,87.48,87.49,38101.0,58.7887,58.8022,58.7887,58.7955,38101.0
2017-11-20 12:35:00,87.49,87.5,87.49,87.49,16360.0,58.7955,58.8022,58.7955,58.7955,16360.0
2017-11-20 12:40:00,87.49,87.5,87.48,87.49,40879.0,58.7955,58.8022,58.7887,58.7955,40879.0
2017-11-20 12:45:00,87.49,87.5,87.47,87.48,58212.0,58.7955,58.8022,58.782,58.7887,58212.0
2017-11-20 12:50:00,87.48,87.49,87.47,87.48,69988.0,58.7887,58.7955,58.782,58.7887,69988.0
2017-11-20 12:55:00,87.48,87.49,87.48,87.48,24600.0,58.7887,58.7955,58.7887,58.7887,24600.0
2017-11-20 13:00:00,87.48,87.49,87.47,87.48,87478.0,58.7887,58.7955,58.782,58.7887,87478.0
2017-11-20 13:05:00,87.49,87.5,87.47,87.48,52902.0,58.7955,58.8022,58.782,58.7887,52902.0
2017-11-20 13:10:00,87.48,87.48,87.47,87.48,19018.0,58.7887,58.7887,58.782,58.7887,19018.0
2017-11-20 13:15:00,87.48,87.49,87.47,87.49,42102.0,58.7887,58.7955,58.782,58.7955,42102.0
2017-11-20 13:20:00,87.5,87.51,87.48,87.49,90950.0,58.8022,58.8089,58.7887,58.7955,90950.0
2017-11-20 13:25:00,87.5,87.5,87.49,87.5,75825.0,58.8022,58.8022,58.7955,58.8022,75825.0
2017-11-20 13:30:00,87.5,87.5,87.47,87.5,110963.0,58.8022,58.8022,58.782,58.8022,110963.0
2017-11-20 13:35:00,87.5,87.52,87.47,87.51,361778.0,58.8022,58.8156,58.782,58.8089,361778.0
2017-11-20 13:40:00,87.52,87.52,87.5,87.51,28694.0,58.8156,58.8156,58.8022,58.8089,28694.0
2017-11-20 13:45:00,87.51,87.51,87.5,87.5,17826.0,58.8089,58.8089,58.8022,58.8022,17826.0
2017-11-20 13:50:00,87.51,87.52,87.48,87.49,617424.0,58.8089,58.8156,58.7887,58.7955,617424.0
2017-11-20 13:55:00,87.5,87.5,87.47,87.47,74175.0,58.8022,58.8022,58.782,58.782,74175.0
2017-11-20 14:00:00,87.48,87.48,87.43,87.44,57071.0,58.7887,58.7887,58.7551,58.7619,57071.0
2017-11-20 14:05:00,87.44,87.48,87.44,87.48,156057.0,58.7619,58.7887,58.7619,58.7887,156057.0
2017-11-20 14:10:00,87.48,87.49,87.47,87.48,102325.0,58.7887,58.7955,58.782,58.7887,102325.0
2017-11-20 14:15:00,87.49,87.5,87.48,87.48,78830.0,58.7955,58.8022,58.7887,58.7887,78830.0
2017-11-20 14:20:00,87.48,87.49,87.48,87.48,16989.0,58.7887,58.7955,58.7887,58.7887,16989.0
2017-11-20 14:25:00,87.48,87.5,87.48,87.49,163869.0,58.7887,58.8022,58.7887,58.7955,163869.0
2017-11-20 14:30:00,87.49,87.5,87.49,87.49,6581.0,58.7955,58.8022,58.7955,58.7955,6581.0
2017-11-20 14:35:00,87.5,87.5,87.48,87.49,9866.0,58.8022,58.8022,58.7887,58.7955,9866.0
2017-11-20 14:40:00,87.5,87.5,87.49,87.5,7515.0,58.8022,58.8022,58.7955,58.8022,7515.0
2017-11-20 14:45:00,87.5,87.51,87.48,87.49,171394.0,58.8022,58.8089,58.7887,58.7955,171394.0
2017-11-20 14:50:00,87.49,87.49,87.48,87.49,5043.0,58.7955,58.7955,58.7887,58.7955,5043.0
2017-11-20 14:55:00,87.48,87.49,87.47,87.48,46270.0,58.7887,58.7955,58.782,58.7887,46270.0
2017-11-20 15:00:00,87.48,87.49,87.48,87.49,22989.0,58.7887,58.7955,58.7887,58.7955,22989.0
2017-11-20 15:05:00,87.49,87.49,87.48,87.49,31029.0,58.7955,58.7955,58.7887,58.7955,31029.0
2017-11-20 15:10:00,87.49,87.49,87.48,87.48,41984.0,58.7955,58.7955,58.7887,58.7887,41984.0
2017-11-20 15:15:00,87.48,87.49,87.47,87.48,53151.0,58.7887,58.7955,58.782,58.7887,53151.0
2017-11-20 15:20:00,87.48,87.49,87.47,87.48,11455.0,58.7887,58.7955,58.782,58.7887,11455.0
2017-11-20 15:25:00,87.49,87.49,87.48,87.48,17240.0,58.7955,58.7955,58.7887,58.7887,17240.0
2017-11-20 15:30:00,87.48,87.49,87.48,87.48,22117.0,58.7887,58.7955,58.7887,58.7887,22117.0
2017-11-20 15:35:00,87.48,87.49,87.45,87.46,143673.0,58.7887,58.7955,58.7686,58.7753,143673.0
2017-11-20 15:40:00,87.46,87.47,87.43,87.45,224562.0,58.7753,58.782,58.7551,58.7686,224562.0
2017-11-20 15:45:00,87.45,87.46,87.44,87.45,56255.0,58.7686,58.7753,58.7619,58.7686,56255.0
2017-11-20 15:50:00,87.46,87.48,87.45,87.47,171875.0,58.7753,58.7887,58.7686,58.782,171875.0
2017-11-20 15:55:00,87.47,87.5,87.45,87.48,719237.0,58.782,58.8022,58.7686,58.7887,719237.0
2017-11-21 09:30:00,87.57,87.63,87.57,87.62,155699.0,58.8492,58.8895,58.8492,58.8828,155699.0
2017-11-21 09:35:00,87.62,87.64,87.61,87.63,89724.0,58.8828,58.8963,58.8761,58.8895,89724.0
2017-11-21 09:40:00,87.63,87.65,87.63,87.64,188305.0,58.8895,58.903,58.8895,58.8963,188305.0
2017-11-21 09:45:00,87.64,87.65,87.63,87.65,349071.0,58.8963,58.903,58.8895,58.903,349071.0
2017-11-21 09:50:00,87.65,87.65,87.61,87.64,675149.0,58.903,58.903,58.8761,58.8963,675149.0
2017-11-21 09:55:00,87.63,87.64,87.62,87.62,96296.0,58.8895,58.8963,58.8828,58.8828,96296.0
2017-11-21 10:00:00,87.63,87.65,87.62,87.65,145309.0,58.8895,58.903,58.8828,58.903,145309.0
2017-11-21 10:05:00,87.65,87.66,87.64,87.66,60311.0,58.903,58.9097,58.8963,58.9097,60311.0
2017-11-21 10:10:00,87.67,87.68,87.66,87.67,89424.0,58.9164,58.9231,58.9097,58.9164,89424.0
2017-11-21 10:15:00,87.67,87.69,87.66,87.67,147791.0,58.9164,58.9299,58.9097,58.9164,147791.0
2017-11-21 10:20:00,87.67,87.68,87.63,87.64,211899.0,58.9164,58.9231,58.8895,58.8963,211899.0
2017-11-21 10:25:00,87.64,87.67,87.63,87.66,100970.0,58.8963,58.9164,58.8895,58.9097,100970.0
2017-11-21 10:30:00,87.66,87.66,87.64,87.65,138197.0,58.9097,58.9097,58.8963,58.903,138197.0
2017-11-21 10:35:00,87.65,87.66,87.63,87.66,149846.0,58.903,58.9097,58.8895,58.9097,149846.0
2017-11-21 10:40:00,87.66,87.68,87.65,87.67,29443.0,58.9097,58.9231,58.903,58.9164,29443.0
2017-11-21 10:45:00,87.67,87.68,87.66,87.68,25684.0,58.9164,58.9231,58.9097,58.9231,25684.0
2017-11-21 10:50:00,87.68,87.68,87.65,87.66,30279.0,58.9231,58.9231,58.903,58.9097,30279.0
2017-11-21 10:55:00,87.66,87.67,87.65,87.66,48310.0,58.9097,58.9164,58.903,58.9097,48310.0
2017-11-21 11:00:00,87.66,87.67,87.64,87.66,103992.0,58.9097,58.9164,58.8963,58.9097,103992.0
2017-11-21 11:05:00,87.67,87.68,87.65,87.66,58867.0,58.9164,58.9231,58.903,58.9097,58867.0
2017-11-21 11:10:00,87.66,87.66,87.64,87.64,33366.0,58.9097,58.9097,58.8963,58.8963,33366.0
2017-11-21 11:15:00,87.64,87.67,87.63,87.64,57710.0,58.8963,58.9164,58.8895,58.8963,57710.0
2017-11-21 11:20:00,87.64,87.67,87.64,87.66,19376.0,58.8963,58.9164,58.8963,58.9097,19376.0
2017-11-21 11:25:00,87.66,87.67,87.66,87.67,14366.0,58.9097,58.9164,58.9097,58.9164,14366.0
2017-11-21 11:30:00,87.66,87.68,87.66,87.68,28659.0,58.9097,58.9231,58.9097,58.9231,28659.0
2017-11-21 11:35:00,87.67,87.68,87.67,87.67,5372.0,58.9164,58.9231,58.9164,58.9164,5372.0
2017-11-21 11:40:00,87.68,87.68,87.67,87.67,19194.0,58.9231,58.9231,58.9164,58.9164,19194.0
2017-11-21 11:45:00,87.67,87.68,87.66,87.68,60854.0,58.9164,58.9231,58.9097,58.9231,60854.0
2017-11-21 11:50:00,87.68,87.68,87.67,87.68,5625.0,58.9231,58.9231,58.9164,58.9231,5625.0
2017-11-21 11:55:00,87.68,87.69,87.67,87.67,34953.0,58.9231,58.9299,58.9164,58.9164,34953.0
2017-11-21 12:00:00,87.68,87.68,87.67,87.68,8882.0,58.9231,58.9231,58.9164,58.9231,8882.0
2017-11-21 12:05:00,87.68,87.69,87.67,87.69,20190.0,58.9231,58.9299,58.9164,58.9299,20190.0
2017-11-21 12:10:00,87.69,87.69,87.67,87.67,78129.0,58.9299,58.9299,58.9164,58.9164,78129.0
2017-11-21 12:15:00,87.67,87.68,87.67,87.67,14203.0,58.9164,58.9231,58.9164,58.9164,14203.0
2017-11-21 12:20:00,87.68,87.68,87.67,87.67,12220.0,58.9231,58.9231,58.9164,58.9164,12220.0
2017-11-21 12:25:00,87.67,87.68,87.66,87.66,19109.0,58.9164,58.9231,58.9097,58.9097,19109.0
2017-11-21 12:30:00,87.67,87.67,87.66,87.67,17554.0,58.9164,58.9164,58.9097,58.9164,17554.0
2017-11-21 12:35:00,87.67,87.67,87.66,87.66,14518.0,58.9164,58.9164,58.9097,58.9097,14518.0
2017-11-21 12:40:00,87.66,87.67,87.64,87.64,21086.0,58.9097,58.9164,58.8963,58.8963,21086.0
2017-11-21 12:45:00,87.65,87.66,87.64,87.65,20624.0,58.903,58.9097,58.8963,58.903,20624.0
2017-11-21 12:50:00,87.65,87.66,87.64,87.65,20454.0,58.903,58.9097,58.8963,58.903,20454.0
2017-11-21 12:55:00,87.65,87.66,87.64,87.66,8821.0,58.903,58.9097,58.8963,58.9097,8821.0
2017-11-21 13:00:00,87.66,87.66,87.65,87.66,20957.0,58.9097,58.9097,58.903,58.9097,20957.0
2017-11-21 13:05:00,87.66,87.66,87.65,87.66,7992.0,58.9097,58.9097,58.903,58.9097,7992.0
2017-11-21 13:10:00,87.66,87.66,87.65,87.66,6984.0,58.9097,58.9097,58.903,58.9097,6984.0
2017-11-21 13:15:00,87.66,87.66,87.65,87.66,6514.0,58.9097,58.9097,58.903,58.9097,6514.0
2017-11-21 13:20:00,87.66,87.66,87.65,87.66,121511.0,58.9097,58.9097,58.903,58.9097,121511.0
2017-11-21 13:25:00,87.66,87.66,87.65,87.66,27034.0,58.9097,58.9097,58.903,58.9097,27034.0
2017-11-21 13:30:00,87.66,87.66,87.65,87.66,13201.0,58.9097,58.9097,58.903,58.9097,13201.0
2017-11-21 13:35:00,87.66,87.66,87.65,87.66,26550.0,58.9097,58.9097,58.903,58.9097,26550.0
2017-11-21 13:40:00,87.66,87.68,87.66,87.67,38154.0,58.9097,58.9231,58.9097,58.9164,38154.0
2017-11-21 13:45:00,87.67,87.68,87.67,87.68,20543.0,58.9164,58.9231,58.9164,58.9231,20543.0
2017-11-21 13:50:00,87.68,87.68,87.67,87.68,27605.0,58.9231,58.9231,58.9164,58.9231,27605.0
2017-11-21 13:55:00,87.68,87.68,87.66,87.67,16539.0,58.9231,58.9231,58.9097,58.9164,16539.0
2017-11-21 14:00:00,87.67,87.68,87.66,87.68,13232.0,58.9164,58.9231,58.9097,58.9231,13232.0
2017-11-21 14:05:00,87.67,87.68,87.65,87.68,74721.0,58.9164,58.9231,58.903,58.9231,74721.0
2017-11-21 14:10:00,87.67,87.68,87.66,87.66,15596.0,58.9164,58.9231,58.9097,58.9097,15596.0
2017-11-21 14:15:00,87.67,87.67,87.65,87.67,20924.0,58.9164,58.9164,58.903,58.9164,20924.0
2017-11-21 14:20:00,87.67,87.67,87.65,87.66,32808.0,58.9164,58.9164,58.903,58.9097,32808.0
2017-11-21 14:25:00,87.65,87.68,87.65,87.68,15493.0,58.903,58.9231,58.903,58.9231,15493.0
2017-11-21 14:30:00,87.67,87.68,87.66,87.68,46500.0,58.9164,58.9231,58.9097,58.9231,46500.0
2017-11-21 14:35:00,87.68,87.69,87.67,87.68,57361.0,58.9231,58.9299,58.9164,58.9231,57361.0
2017-11-21 14:40:00,87.68,87.69,87.68,87.69,14647.0,58.9231,58.9299,58.9231,58.9299,14647.0
2017-11-21 14:45:00,87.68,87.69,87.68,87.68,256056.0,58.9231,58.9299,58.9231,58.9231,256056.0
2017-11-21 14:50:00,87.68,87.69,87.67,87.67,42914.0,58.9231,58.9299,58.9164,58.9164,42914.0
2017-11-21 14:55:00,87.67,87.69,87.67,87.68,60551.0,58.9164,58.9299,58.9164,58.9231,60551.0
2017-11-21 15:00:00,87.68,87.69,87.66,87.66,53035.0,58.9231,58.9299,58.9097,58.9097,53035.0
2017-11-21 15:05:00,87.66,87.7,87.65,87.67,208550.0,58.9097,58.9366,58.903,58.9164,208550.0
2017-11-21 15:10:00,87.67,87.71,87.66,87.66,640334.0,58.9164,58.9433,58.9097,58.9097,640334.0
2017-11-21 15:15:00,87.67,87.69,87.65,87.67,253664.0,58.9164,58.9299,58.903,58.9164,253664.0
2017-11-21 15:20:00,87.66,87.69,87.65,87.69,95798.0,58.9097,58.9299,58.903,58.9299,95798.0
2017-11-21 15:25:00,87.69,87.69,87.68,87.69,71952.0,58.9299,58.9299,58.9231,58.9299,71952.0
2017-11-21 15:30:00,87.69,87.69,87.68,87.69,199750.0,58.9299,58.9299,58.9231,58.9299,199750.0
2017-11-21 15:35:00,87.69,87.69,87.67,87.69,199419.0,58.9299,58.9299,58.9164,58.9299,199419.0
2017-11-21 15:40:00,87.69,87.69,87.66,87.66,595985.0,58.9299,58.9299,58.9097,58.9097,595985.0
2017-11-21 15:45:00,87.66,87.68,87.65,87.66,491140.0,58.9097,58.9231,58.903,58.9097,491140.0
2017-11-21 15:50:00,87.66,87.68,87.65,87.66,308668.0,58.9097,58.9231,58.903,58.9097,308668.0
2017-11-21 15:55:00,87.67,87.68,87.63,87.66,640256.0,58.9164,58.9231,58.8895,58.9097,640256.0
2017-11-22 09:30:00,87.72,87.73,87.7,87.73,109069.0,58.95,58.9567,58.9366,58.9567,109069.0
2017-11-22 09:35:00,87.73,87.73,87.7,87.73,255167.0,58.9567,58.9567,58.9366,58.9567,255167.0
2017-11-22 09:40:00,87.73,87.73,87.71,87.72,81110.0,58.9567,58.9567,58.9433,58.95,81110.0
2017-11-22 09:45:00,87.72,87.73,87.72,87.73,384774.0,58.95,58.9567,58.95,58.9567,384774.0
2017-11-22 09:50:00,87.73,87.75,87.72,87.73,62724.0,58.9567,58.9702,58.95,58.9567,62724.0
2017-11-22 09:55:00,87.73,87.75,87.72,87.75,71408.0,58.9567,58.9702,58.95,58.9702,71408.0
2017-11-22 10:00:00,87.75,87.75,87.74,87.75,14541.0,58.9702,58.9702,58.9635,58.9702,14541.0
2017-11-22 10:05:00,87.75,87.75,87.74,87.75,13149.0,58.9702,58.9702,58.9635,58.9702,13149.0
2017-11-22 10:10:00,87.75,87.75,87.73,87.75,76087.0,58.9702,58.9702,58.9567,58.9702,76087.0
2017-11-22 10:15:00,87.75,87.75,87.74,87.75,17903.0,58.9702,58.9702,58.9635,58.9702,17903.0
2017-11-22 10:20:00,87.75,87.77,87.74,87.75,380280.0,58.9702,58.9836,58.9635,58.9702,380280.0
2017-11-22 10:25:00,87.75,87.77,87.71,87.77,600475.0,58.9702,58.9836,58.9433,58.9836,600475.0
2017-11-22 10:30:00,87.76,87.76,87.73,87.73,111409.0,58.9769,58.9769,58.9567,58.9567,111409.0
2017-11-22 10:35:00,87.73,87.75,87.73,87.73,134919.0,58.9567,58.9702,58.9567,58.9567,134919.0
2017-11-22 10:40:00,87.74,87.75,87.73,87.75,78503.0,58.9635,58.9702,58.9567,58.9702,78503.0
2017-11-22 10:45:00,87.75,87.75,87.74,87.75,28427.0,58.9702,58.9702,58.9635,58.9702,28427.0
2017-11-22 10:50:00,87.75,87.75,87.74,87.75,15671.0,58.9702,58.9702,58.9635,58.9702,15671.0
2017-11-22 10:55:00,87.75,87.75,87.74,87.75,54355.0,58.9702,58.9702,58.9635,58.9702,54355.0
2017-11-22 11:00:00,87.75,87.76,87.72,87.75,821093.0,58.9702,58.9769,58.95,58.9702,821093.0
2017-11-22 11:05:00,87.75,87.76,87.75,87.76,56707.0,58.9702,58.9769,58.9702,58.9769,56707.0
2017-11-22 11:10:00,87.76,87.76,87.75,87.76,95962.0,58.9769,58.9769,58.9702,58.9769,95962.0
2017-11-22 11:15:00,87.76,87.76,87.75,87.75,17298.0,58.9769,58.9769,58.9702,58.9702,17298.0
2017-11-22 11:20:00,87.76,87.76,87.75,87.75,49995.0,58.9769,58.9769,58.9702,58.9702,49995.0
2017-11-22 11:25:00,87.75,87.76,87.72,87.74,139135.0,58.9702,58.9769,58.95,58.9635,139135.0
2017-11-22 11:30:00,87.74,87.74,87.73,87.73,34730.0,58.9635,58.9635,58.9567,58.9567,34730.0
2017-11-22 11:35:00,87.73,87.74,87.71,87.72,433002.0,58.9567,58.9635,58.9433,58.95,433002.0
2017-11-22 11:40:00,87.72,87.74,87.71,87.73,72816.0,58.95,58.9635,58.9433,58.9567,72816.0
2017-11-22 11:45:00,87.73,87.74,87.71,87.72,63244.0,58.9567,58.9635,58.9433,58.95,63244.0
2017-11-22 11:50:00,87.73,87.73,87.72,87.72,16613.0,58.9567,58.9567,58.95,58.95,16613.0
2017-11-22 11:55:00,87.73,87.73,87.72,87.73,39901.0,58.9567,58.9567,58.95,58.9567,39901.0
2017-11-22 12:00:00,87.72,87.73,87.72,87.72,182351.0,58.95,58.9567,58.95,58.95,182351.0
2017-11-22 12:05:00,87.72,87.73,87.72,87.73,263759.0,58.95,58.9567,58.95,58.9567,263759.0
2017-11-22 12:10:00,87.73,87.73,87.71,87.72,30333.0,58.9567,58.9567,58.9433,58.95,30333.0
2017-11-22 12:15:00,87.72,87.72,87.71,87.71,30076.0,58.95,58.95,58.9433,58.9433,30076.0
2017-11-22 12:20:00,87.71,87.72,87.71,87.72,18933.0,58.9433,58.95,58.9433,58.95,18933.0
2017-11-22 12:25:00,87.72,87.72,87.71,87.72,10912.0,58.95,58.95,58.9433,58.95,10912.0
2017-11-22 12:30:00,87.72,87.72,87.71,87.72,14413.0,58.95,58.95,58.9433,58.95,14413.0
2017-11-22 12:35:00,87.72,87.72,87.7,87.71,29137.0,58.95,58.95,58.9366,58.9433,29137.0
2017-11-22 12:40:00,87.71,87.72,87.71,87.72,83537.0,58.9433,58.95,58.9433,58.95,83537.0
2017-11-22 12:45:00,87.72,87.72,87.71,87.72,11697.0,58.95,58.95,58.9433,58.95,11697.0
2017-11-22 12:50:00,87.72,87.72,87.71,87.72,7491.0,58.95,58.95,58.9433,58.95,7491.0
2017-11-22 12:55:00,87.71,87.72,87.71,87.72,32646.0,58.9433,58.95,58.9433,58.95,32646.0
2017-11-22 13:00:00,87.72,87.72,87.71,87.72,10590.0,58.95,58.95,58.9433,58.95,10590.0
2017-11-22 13:05:00,87.72,87.72,87.71,87.72,11599.0,58.95,58.95,58.9433,58.95,11599.0
2017-11-22 13:10:00,87.72,87.72,87.71,87.72,9371.0,58.95,58.95,58.9433,58.95,9371.0
2017-11-22 13:15:00,87.72,87.72,87.71,87.72,11036.0,58.95,58.95,58.9433,58.95,11036.0
2017-11-22 13:20:00,87.72,87.72,87.71,87.72,13443.0,58.95,58.95,58.9433,58.95,13443.0
2017-11-22 13:25:00,87.72,87.73,87.71,87.73,50835.0,58.95,58.9567,58.9433,58.9567,50835.0
2017-11-22 13:30:00,87.73,87.74,87.72,87.73,21053.0,58.9567,58.9635,58.95,58.9567,21053.0
2017-11-22 13:35:00,87.72,87.74,87.72,87.72,40005.0,58.95,58.9635,58.95,58.95,40005.0
2017-11-22 13:40:00,87.73,87.73,87.72,87.73,10427.0,58.9567,58.9567,58.95,58.9567,10427.0
2017-11-22 13:45:00,87.73,87.74,87.72,87.74,9083.0,58.9567,58.9635,58.95,58.9635,9083.0
2017-11-22 13:50:00,87.74,87.74,87.73,87.74,15457.0,58.9635,58.9635,58.9567,58.9635,15457.0
2017-11-22 13:55:00,87.74,87.75,87.73,87.75,9821.0,58.9635,58.9702,58.9567,58.9702,9821.0
2017-11-22 14:00:00,87.75,87.75,87.74,87.75,7499.0,58.9702,58.9702,58.9635,58.9702,7499.0
2017-11-22 14:05:00,87.75,87.76,87.74,87.75,48097.0,58.9702,58.9769,58.9635,58.9702,48097.0
2017-11-22 14:10:00,87.75,87.75,87.74,87.75,10354.0,58.9702,58.9702,58.9635,58.9702,10354.0
2017-11-22 14:15:00,87.75,87.75,87.74,87.75,19600.0,58.9702,58.9702,58.9635,58.9702,19600.0
2017-11-22 14:20:00,87.75,87.76,87.74,87.75,71805.0,58.9702,58.9769,58.9635,58.9702,71805.0
2017-11-22 14:25:00,87.75,87.75,87.74,87.75,18090.0,58.9702,58.9702,58.9635,58.9702,18090.0
2017-11-22 14:30:00,87.75,87.75,87.74,87.75,22703.0,58.9702,58.9702,58.9635,58.9702,22703.0
2017-11-22 14:35:00,87.75,87.76,87.73,87.75,85058.0,58.9702,58.9769,58.9567,58.9702,85058.0
2017-11-22 14:40:00,87.75,87.76,87.74,87.75,45379.0,58.9702,58.9769,58.9635,58.9702,45379.0
2017-11-22 14:45:00,87.75,87.76,87.74,87.75,43001.0,58.9702,58.9769,58.9635,58.9702,43001.0
2017-11-22 14:50:00,87.76,87.76,87.75,87.76,87138.0,58.9769,58.9769,58.9702,58.9769,87138.0
2017-11-22 14:55:00,87.76,87.79,87.75,87.79,74793.0,58.9769,58.9971,58.9702,58.9971,74793.0
2017-11-22 15:00:00,87.78,87.79,87.77,87.78,26853.0,58.9903,58.9971,58.9836,58.9903,26853.0
2017-11-22 15:05:00,87.78,87.79,87.77,87.79,45417.0,58.9903,58.9971,58.9836,58.9971,45417.0
2017-11-22 15:10:00,87.79,87.81,87.78,87.81,41556.0,58.9971,59.0105,58.9903,59.0105,41556.0
2017-11-22 15:15:00,87.81,87.81,87.8,87.81,54373.0,59.0105,59.0105,59.0038,59.0105,54373.0
2017-11-22 15:20:00,87.81,87.83,87.8,87.83,71375.0,59.0105,59.0239,59.0038,59.0239,71375.0
2017-11-22 15:25:00,87.83,87.85,87.82,87.84,83527.0,59.0239,59.0374,59.0172,59.0307,83527.0
2017-11-22 15:30:00,87.85,87.85,87.83,87.85,87229.0,59.0374,59.0374,59.0239,59.0374,87229.0
2017-11-22 15:35:00,87.85,87.85,87.84,87.85,63937.0,59.0374,59.0374,59.0307,59.0374,63937.0
2017-11-22 15:40:00,87.85,87.87,87.85,87.87,193818.0,59.0374,59.0508,59.0374,59.0508,193818.0
2017-11-22 15:45:00,87.86,87.87,87.85,87.86,139405.0,59.0441,59.0508,59.0374,59.0441,139405.0
2017-11-22 15:50:00,87.86,87.87,87.84,87.84,233769.0,59.0441,59.0508,59.0307,59.0307,233769.0
2017-11-22 15:55:00,87.85,87.85,87.78,87.79,487172.0,59.0374,59.0374,58.9903,58.9971,487172.0
2017-11-24 09:30:00,87.87,87.88,87.85,87.86,56428.0,59.0508,59.0575,59.0374,59.0441,56428.0
2017-11-24 09:35:00,87.86,87.88,87.85,87.87,27462.0,59.0441,59.0575,59.0374,59.0508,27462.0
2017-11-24 09:40:00,87.88,87.89,87.87,87.88,37531.0,59.0575,59.0643,59.0508,59.0575,37531.0
2017-11-24 09:45:00,87.89,87.89,87.88,87.89,15313.0,59.0643,59.0643,59.0575,59.0643,15313.0
2017-11-24 09:50:00,87.89,87.89,87.88,87.89,22869.0,59.0643,59.0643,59.0575,59.0643,22869.0
2017-11-24 09:55:00,87.89,87.9,87.88,87.9,49530.0,59.0643,59.071,59.0575,59.071,49530.0
2017-11-24 10:00:00,87.89,87.9,87.87,87.88,38746.0,59.0643,59.071,59.0508,59.0575,38746.0
2017-11-24 10:05:00,87.88,87.88,87.87,87.88,38005.0,59.0575,59.0575,59.0508,59.0575,38005.0
2017-11-24 10:10:00,87.88,87.89,87.87,87.89,25535.0,59.0575,59.0643,59.0508,59.0643,25535.0
2017-11-24 10:15:00,87.89,87.9,87.88,87.9,19433.0,59.0643,59.071,59.0575,59.071,19433.0
2017-11-24 10:20:00,87.9,87.9,87.87,87.88,30247.0,59.071,59.071,59.0508,59.0575,30247.0
2017-11-24 10:25:00,87.88,87.89,87.87,87.88,39547.0,59.0575,59.0643,59.0508,59.0575,39547.0
2017-11-24 10:30:00,87.89,87.89,87.85,87.89,103096.0,59.0643,59.0643,59.0374,59.0643,103096.0
2017-11-24 10:35:00,87.89,87.89,87.88,87.89,18548.0,59.0643,59.0643,59.0575,59.0643,18548.0
2017-11-24 10:40:00,87.88,87.89,87.87,87.88,18548.0,59.0575,59.0643,59.0508,59.0575,18548.0
2017-11-24 10:45:00,87.88,87.88,87.87,87.88,13363.0,59.0575,59.0575,59.0508,59.0575,13363.0
2017-11-24 10:50:00,87.88,87.89,87.87,87.89,31862.0,59.0575,59.0643,59.0508,59.0643,31862.0
2017-11-24 10:55:00,87.89,87.89,87.88,87.89,7315.0,59.0643,59.0643,59.0575,59.0643,7315.0
2017-11-24 11:00:00,87.89,87.89,87.88,87.89,31227.0,59.0643,59.0643,59.0575,59.0643,31227.0
2017-11-24 11:05:00,87.89,87.9,87.87,87.88,33278.0,59.0643,59.071,59.0508,59.0575,33278.0
2017-11-24 11:10:00,87.88,87.9,87.88,87.9,12564.0,59.0575,59.071,59.0575,59.071,12564.0
2017-11-24 11:15:00,87.9,87.9,87.89,87.9,9767.0,59.071,59.071,59.0643,59.071,9767.0
2017-11-24 11:20:00,87.9,87.92,87.89,87.9,101122.0,59.071,59.0844,59.0643,59.071,101122.0
2017-11-24 11:25:00,87.9,87.91,87.89,87.91,34675.0,59.071,59.0777,59.0643,59.0777,34675.0
2017-11-24 11:30:00,87.91,87.91,87.89,87.9,71057.0,59.0777,59.0777,59.0643,59.071,71057.0
2017-11-24 11:35:00,87.9,87.92,87.89,87.92,42792.0,59.071,59.0844,59.0643,59.0844,42792.0
2017-11-24 11:40:00,87.92,87.92,87.91,87.92,16997.0,59.0844,59.0844,59.0777,59.0844,16997.0
2017-11-24 11:45:00,87.92,87.92,87.88,87.88,50002.0,59.0844,59.0844,59.0575,59.0575,50002.0
2017-11-24 11:50:00,87.88,87.89,87.88,87.89,49119.0,59.0575,59.0643,59.0575,59.0643,49119.0
2017-11-24 11:55:00,87.88,87.9,87.87,87.88,48508.0,59.0575,59.071,59.0508,59.0575,48508.0
2017-11-24 12:00:00,87.88,87.89,87.86,87.88,92889.0,59.0575,59.0643,59.0441,59.0575,92889.0
2017-11-24 12:05:00,87.88,87.88,87.86,87.87,45565.0,59.0575,59.0575,59.0441,59.0508,45565.0
2017-11-24 12:10:00,87.88,87.88,87.87,87.87,34777.0,59.0575,59.0575,59.0508,59.0508,34777.0
2017-11-24 12:15:00,87.88,87.88,87.87,87.87,54446.0,59.0575,59.0575,59.0508,59.0508,54446.0
2017-11-24 12:20:00,87.88,87.88,87.87,87.88,53352.0,59.0575,59.0575,59.0508,59.0575,53352.0
2017-11-24 12:25:00,87.87,87.88,87.87,87.88,48822.0,59.0508,59.0575,59.0508,59.0575,48822.0
2017-11-24 12:30:00,87.87,87.88,87.87,87.88,43634.0,59.0508,59.0575,59.0508,59.0575,43634.0
2017-11-24 12:35:00,87.88,87.89,87.87,87.88,155010.0,59.0575,59.0643,59.0508,59.0575,155010.0
2017-11-24 12:40:00,87.88,87.88,87.87,87.88,53529.0,59.0575,59.0575,59.0508,59.0575,53529.0
2017-11-24 12:45:00,87.88,87.88,87.87,87.88,77238.0,59.0575,59.0575,59.0508,59.0575,77238.0
2017-11-24 12:50:00,87.88,87.88,87.85,87.86,125494.0,59.0575,59.0575,59.0374,59.0441,125494.0
2017-11-24 12:55:00,87.86,87.87,87.83,87.87,242839.0,59.0441,59.0508,59.0239,59.0508,242839.0
2017-11-27 09:30:00,87.87,87.87,87.79,87.81,182662.0,59.0508,59.0508,58.9971,59.0105,182662.0
2017-11-27 09:35:00,87.82,87.83,87.81,87.83,53262.0,59.0172,59.0239,59.0105,59.0239,53262.0
2017-11-27 09:40:00,87.83,87.86,87.83,87.86,135916.0,59.0239,59.0441,59.0239,59.0441,135916.0
2017-11-27 09:45:00,87.85,87.86,87.85,87.86,17406.0,59.0374,59.0441,59.0374,59.0441,17406.0
2017-11-27 09:50:00,87.86,87.86,87.81,87.82,124857.0,59.0441,59.0441,59.0105,59.0172,124857.0
2017-11-27 09:55:00,87.82,87.82,87.81,87.81,10418.0,59.0172,59.0172,59.0105,59.0105,10418.0
2017-11-27 10:00:00,87.82,87.82,87.8,87.82,62730.0,59.0172,59.0172,59.0038,59.0172,62730.0
2017-11-27 10:05:00,87.81,87.82,87.77,87.78,249506.0,59.0105,59.0172,58.9836,58.9903,249506.0
2017-11-27 10:10:00,87.78,87.8,87.78,87.79,19087.0,58.9903,59.0038,58.9903,58.9971,19087.0
2017-11-27 10:15:00,87.8,87.82,87.79,87.81,50280.0,59.0038,59.0172,58.9971,59.0105,50280.0
2017-11-27 10:20:00,87.82,87.82,87.81,87.81,43246.0,59.0172,59.0172,59.0105,59.0105,43246.0
2017-11-27 10:25:00,87.81,87.82,87.81,87.82,28516.0,59.0105,59.0172,59.0105,59.0172,28516.0
2017-11-27 10:30:00,87.82,87.84,87.82,87.82,94953.0,59.0172,59.0307,59.0172,59.0172,94953.0
2017-11-27 10:35:00,87.83,87.84,87.82,87.83,69762.0,59.0239,59.0307,59.0172,59.0239,69762.0
2017-11-27 10:40:00,87.84,87.84,87.83,87.84,36919.0,59.0307,59.0307,59.0239,59.0307,36919.0
2017-11-27 10:45:00,87.84,87.85,87.83,87.83,47975.0,59.0307,59.0374,59.0239,59.0239,47975.0
2017-11-27 10:50:00,87.84,87.84,87.81,87.83,50199.0,59.0307,59.0307,59.0105,59.0239,50199.0
2017-11-27 10:55:00,87.83,87.83,87.82,87.82,7923.0,59.0239,59.0239,59.0172,59.0172,7923.0
2017-11-27 11:00:00,87.83,87.83,87.82,87.83,14065.0,59.0239,59.0239,59.0172,59.0239,14065.0
2017-11-27 11:05:00,87.82,87.84,87.82,87.82,55001.0,59.0172,59.0307,59.0172,59.0172,55001.0
2017-11-27 11:10:00,87.82,87.83,87.81,87.81,16218.0,59.0172,59.0239,59.0105,59.0105,16218.0
2017-11-27 11:15:00,87.81,87.82,87.79,87.8,56874.0,59.0105,59.0172,58.9971,59.0038,56874.0
2017-11-27 11:20:00,87.8,87.8,87.79,87.8,13653.0,59.0038,59.0038,58.9971,59.0038,13653.0
2017-11-27 11:25:00,87.8,87.8,87.75,87.76,122196.0,59.0038,59.0038,58.9702,58.9769,122196.0
2017-11-27 11:30:00,87.76,87.78,87.74,87.77,105856.0,58.9769,58.9903,58.9635,58.9836,105856.0
2017-11-27 11:35:00,87.77,87.78,87.75,87.76,175168.0,58.9836,58.9903,58.9702,58.9769,175168.0
2017-11-27 11:40:00,87.77,87.77,87.73,87.73,158919.0,58.9836,58.9836,58.9567,58.9567,158919.0
2017-11-27 11:45:00,87.73,87.74,87.73,87.74,132945.0,58.9567,58.9635,58.9567,58.9635,132945.0
2017-11-27 11:50:00,87.74,87.74,87.73,87.73,7930.0,58.9635,58.9635,58.9567,58.9567,7930.0
2017-11-27 11:55:00,87.73,87.77,87.73,87.77,119766.0,58.9567,58.9836,58.9567,58.9836,119766.0
2017-11-27 12:00:00,87.76,87.77,87.76,87.77,47893.0,58.9769,58.9836,58.9769,58.9836,47893.0
2017-11-27 12:05:00,87.76,87.77,87.76,87.77,12639.0,58.9769,58.9836,58.9769,58.9836,12639.0
2017-11-27 12:10:00,87.77,87.77,87.76,87.77,20130.0,58.9836,58.9836,58.9769,58.9836,20130.0
2017-11-27 12:15:00,87.77,87.78,87.76,87.77,48558.0,58.9836,58.9903,58.9769,58.9836,48558.0
2017-11-27 12:20:00,87.77,87.77,87.76,87.77,11104.0,58.9836,58.9836,58.9769,58.9836,11104.0
2017-11-27 12:25:00,87.77,87.77,87.76,87.76,27431.0,58.9836,58.9836,58.9769,58.9769,27431.0
2017-11-27 12:30:00,87.77,87.77,87.76,87.77,15680.0,58.9836,58.9836,58.9769,58.9836,15680.0
2017-11-27 12:35:00,87.77,87.77,87.76,87.77,48708.0,58.9836,58.9836,58.9769,58.9836,48708.0
2017-11-27 12:40:00,87.77,87.77,87.75,87.75,130596.0,58.9836,58.9836,58.9702,58.9702,130596.0
2017-11-27 12:45:00,87.75,87.76,87.74,87.74,322466.0,58.9702,58.9769,58.9635,58.9635,322466.0
2017-11-27 12:50:00,87.75,87.75,87.74,87.75,87500.0,58.9702,58.9702,58.9635,58.9702,87500.0
2017-11-27 12:55:00,87.74,87.75,87.74,87.74,35847.0,58.9635,58.9702,58.9635,58.9635,35847.0
2017-11-27 13:00:00,87.74,87.75,87.74,87.74,73886.0,58.9635,58.9702,58.9635,58.9635,73886.0
2017-11-27 13:05:00,87.75,87.75,87.72,87.72,68371.0,58.9702,58.9702,58.95,58.95,68371.0
2017-11-27 13:10:00,87.72,87.73,87.72,87.72,11000.0,58.95,58.9567,58.95,58.95,11000.0
2017-11-27 13:15:00,87.73,87.73,87.71,87.71,83602.0,58.9567,58.9567,58.9433,58.9433,83602.0
2017-11-27 13:20:00,87.71,87.72,87.71,87.71,12620.0,58.9433,58.95,58.9433,58.9433,12620.0
2017-11-27 13:25:00,87.71,87.72,87.7,87.7,67420.0,58.9433,58.95,58.9366,58.9366,67420.0
2017-11-27 13:30:00,87.7,87.71,87.68,87.68,71265.0,58.9366,58.9433,58.9231,58.9231,71265.0
2017-11-27 13:35:00,87.69,87.69,87.68,87.69,33159.0,58.9299,58.9299,58.9231,58.9299,33159.0
2017-11-27 13:40:00,87.68,87.69,87.66,87.67,46062.0,58.9231,58.9299,58.9097,58.9164,46062.0
2017-11-27 13:45:00,87.67,87.67,87.66,87.66,164163.0,58.9164,58.9164,58.9097,58.9097,164163.0
2017-11-27 13:50:00,87.66,87.67,87.66,87.66,57661.0,58.9097,58.9164,58.9097,58.9097,57661.0
2017-11-27 13:55:00,87.67,87.69,87.66,87.68,249148.0,58.9164,58.9299,58.9097,58.9231,249148.0
2017-11-27 14:00:00,87.69,87.69,87.68,87.68,45862.0,58.9299,58.9299,58.9231,58.9231,45862.0
2017-11-27 14:05:00,87.68,87.68,87.66,87.67,60467.0,58.9231,58.9231,58.9097,58.9164,60467.0
2017-11-27 14:10:00,87.67,87.67,87.62,87.62,164987.0,58.9164,58.9164,58.8828,58.8828,164987.0
2017-11-27 14:15:00,87.62,87.67,87.62,87.66,181608.0,58.8828,58.9164,58.8828,58.9097,181608.0
2017-11-27 14:20:00,87.66,87.66,87.63,87.63,34254.0,58.9097,58.9097,58.8895,58.8895,34254.0
2017-11-27 14:25:00,87.64,87.64,87.62,87.62,638433.0,58.8963,58.8963,58.8828,58.8828,638433.0
2017-11-27 14:30:00,87.63,87.63,87.6,87.61,95660.0,58.8895,58.8895,58.8694,58.8761,95660.0
2017-11-27 14:35:00,87.61,87.61,87.59,87.59,34886.0,58.8761,58.8761,58.8627,58.8627,34886.0
2017-11-27 14:40:00,87.59,87.63,87.59,87.6,87634.0,58.8627,58.8895,58.8627,58.8694,87634.0
2017-11-27 14:45:00,87.61,87.61,87.57,87.57,40726.0,58.8761,58.8761,58.8492,58.8492,40726.0
2017-11-27 14:50:00,87.58,87.58,87.56,87.56,187877.0,58.8559,58.8559,58.8425,58.8425,187877.0
2017-11-27 14:55:00,87.57,87.6,87.56,87.57,153154.0,58.8492,58.8694,58.8425,58.8492,153154.0
2017-11-27 15:00:00,87.58,87.58,87.57,87.57,53726.0,58.8559,58.8559,58.8492,58.8492,53726.0
2017-11-27 15:05:00,87.58,87.58,87.56,87.56,122077.0,58.8559,58.8559,58.8425,58.8425,122077.0
2017-11-27 15:10:00,87.56,87.57,87.56,87.56,57453.0,58.8425,58.8492,58.8425,58.8425,57453.0
2017-11-27 15:15:00,87.56,87.57,87.54,87.56,167107.0,58.8425,58.8492,58.8291,58.8425,167107.0
2017-11-27 15:20:00,87.56,87.58,87.55,87.58,129620.0,58.8425,58.8559,58.8358,58.8559,129620.0
2017-11-27 15:25:00,87.58,87.61,87.57,87.61,83145.0,58.8559,58.8761,58.8492,58.8761,83145.0
2017-11-27 15:30:00,87.61,87.63,87.59,87.6,165069.0,58.8761,58.8895,58.8627,58.8694,165069.0
2017-11-27 15:35:00,87.6,87.61,87.59,87.59,253252.0,58.8694,58.8761,58.8627,58.8627,253252.0
2017-11-27 15:40:00,87.6,87.6,87.59,87.6,180428.0,58.8694,58.8694,58.8627,58.8694,180428.0
2017-11-27 15:45:00,87.59,87.6,87.57,87.58,179338.0,58.8627,58.8694,58.8492,58.8559,179338.0
2017-11-27 15:50:00,87.58,87.61,87.57,87.61,403722.0,58.8559,58.8761,58.8492,58.8761,403722.0
2017-11-27 15:55:00,87.61,87.61,87.58,87.6,464971.0,58.8761,58.8761,58.8559,58.8694,464971.0
2017-11-28 09:30:00,87.64,87.67,87.62,87.66,257679.0,58.8963,58.9164,58.8828,58.9097,257679.0
2017-11-28 09:35:00,87.66,87.67,87.65,87.66,195187.0,58.9097,58.9164,58.903,58.9097,195187.0
2017-11-28 09:40:00,87.66,87.69,87.66,87.69,94897.0,58.9097,58.9299,58.9097,58.9299,94897.0
2017-11-28 09:45:00,87.68,87.7,87.66,87.67,70362.0,58.9231,58.9366,58.9097,58.9164,70362.0
2017-11-28 09:50:00,87.66,87.68,87.66,87.67,21255.0,58.9097,58.9231,58.9097,58.9164,21255.0
2017-11-28 09:55:00,87.67,87.69,87.67,87.68,25537.0,58.9164,58.9299,58.9164,58.9231,25537.0
2017-11-28 10:00:00,87.69,87.69,87.68,87.68,23722.0,58.9299,58.9299,58.9231,58.9231,23722.0
2017-11-28 10:05:00,87.69,87.71,87.68,87.71,111398.0,58.9299,58.9433,58.9231,58.9433,111398.0
2017-11-28 10:10:00,87.71,87.73,87.7,87.72,49777.0,58.9433,58.9567,58.9366,58.95,49777.0
2017-11-28 10:15:00,87.71,87.72,87.7,87.7,56751.0,58.9433,58.95,58.9366,58.9366,56751.0
2017-11-28 10:20:00,87.72,87.72,87.71,87.71,33581.0,58.95,58.95,58.9433,58.9433,33581.0
2017-11-28 10:25:00,87.72,87.73,87.7,87.7,109544.0,58.95,58.9567,58.9366,58.9366,109544.0
2017-11-28 10:30:00,87.7,87.71,87.7,87.7,20742.0,58.9366,58.9433,58.9366,58.9366,20742.0
2017-11-28 10:35:00,87.7,87.71,87.7,87.7,21390.0,58.9366,58.9433,58.9366,58.9366,21390.0
2017-11-28 10:40:00,87.7,87.71,87.69,87.7,133736.0,58.9366,58.9433,58.9299,58.9366,133736.0
2017-11-28 10:45:00,87.71,87.72,87.69,87.7,69462.0,58.9433,58.95,58.9299,58.9366,69462.0
2017-11-28 10:50:00,87.7,87.71,87.7,87.7,5569.0,58.9366,58.9433,58.9366,58.9366,5569.0
2017-11-28 10:55:00,87.7,87.7,87.68,87.68,79640.0,58.9366,58.9366,58.9231,58.9231,79640.0
2017-11-28 11:00:00,87.68,87.7,87.68,87.7,53807.0,58.9231,58.9366,58.9231,58.9366,53807.0
2017-11-28 11:05:00,87.7,87.7,87.69,87.7,51146.0,58.9366,58.9366,58.9299,58.9366,51146.0
2017-11-28 11:10:00,87.69,87.7,87.69,87.7,11213.0,58.9299,58.9366,58.9299,58.9366,11213.0
2017-11-28 11:15:00,87.69,87.7,87.68,87.69,62570.0,58.9299,58.9366,58.9231,58.9299,62570.0
2017-11-28 11:20:00,87.68,87.7,87.68,87.7,30572.0,58.9231,58.9366,58.9231,58.9366,30572.0
2017-11-28 11:25:00,87.7,87.71,87.69,87.7,17497.0,58.9366,58.9433,58.9299,58.9366,17497.0
2017-11-28 11:30:00,87.7,87.71,87.68,87.7,124285.0,58.9366,58.9433,58.9231,58.9366,124285.0
2017-11-28 11:35:00,87.7,87.74,87.68,87.72,152058.0,58.9366,58.9635,58.9231,58.95,152058.0
2017-11-28 11:40:00,87.73,87.73,87.71,87.71,37506.0,58.9567,58.9567,58.9433,58.9433,37506.0
2017-11-28 11:45:00,87.71,87.72,87.71,87.71,102426.0,58.9433,58.95,58.9433,58.9433,102426.0
2017-11-28 11:50:00,87.72,87.74,87.71,87.74,36368.0,58.95,58.9635,58.9433,58.9635,36368.0
2017-11-28 11:55:00,87.73,87.74,87.73,87.73,24752.0,58.9567,58.9635,58.9567,58.9567,24752.0
2017-11-28 12:00:00,87.73,87.74,87.72,87.72,45883.0,58.9567,58.9635,58.95,58.95,45883.0
2017-11-28 12:05:00,87.73,87.74,87.72,87.73,152680.0,58.9567,58.9635,58.95,58.9567,152680.0
2017-11-28 12:10:00,87.73,87.74,87.73,87.74,3995.0,58.9567,58.9635,58.9567,58.9635,3995.0
2017-11-28 12:15:00,87.74,87.77,87.73,87.76,41766.0,58.9635,58.9836,58.9567,58.9769,41766.0
2017-11-28 12:20:00,87.77,87.78,87.76,87.76,63960.0,58.9836,58.9903,58.9769,58.9769,63960.0
2017-11-28 12:25:00,87.77,87.77,87.75,87.75,88728.0,58.9836,58.9836,58.9702,58.9702,88728.0
2017-11-28 12:30:00,87.76,87.76,87.75,87.76,24867.0,58.9769,58.9769,58.9702,58.9769,24867.0
2017-11-28 12:35:00,87.76,87.76,87.75,87.76,37753.0,58.9769,58.9769,58.9702,58.9769,37753.0
2017-11-28 12:40:00,87.76,87.76,87.72,87.73,752237.0,58.9769,58.9769,58.95,58.9567,752237.0
2017-11-28 12:45:00,87.73,87.74,87.73,87.73,46065.0,58.9567,58.9635,58.9567,58.9567,46065.0
2017-11-28 12:50:00,87.73,87.74,87.73,87.73,28162.0,58.9567,58.9635,58.9567,58.9567,28162.0
2017-11-28 12:55:00,87.73,87.75,87.73,87.73,115671.0,58.9567,58.9702,58.9567,58.9567,115671.0
2017-11-28 13:00:00,87.73,87.75,87.72,87.73,152397.0,58.9567,58.9702,58.95,58.9567,152397.0
2017-11-28 13:05:00,87.73,87.75,87.72,87.73,188064.0,58.9567,58.9702,58.95,58.9567,188064.0
2017-11-28 13:10:00,87.73,87.74,87.72,87.73,99862.0,58.9567,58.9635,58.95,58.9567,99862.0
2017-11-28 13:15:00,87.73,87.73,87.72,87.72,85920.0,58.9567,58.9567,58.95,58.95,85920.0
2017-11-28 13:20:00,87.72,87.73,87.7,87.71,220031.0,58.95,58.9567,58.9366,58.9433,220031.0
2017-11-28 13:25:00,87.7,87.72,87.67,87.7,171961.0,58.9366,58.95,58.9164,58.9366,171961.0
2017-11-28 13:30:00,87.7,87.71,87.69,87.71,49379.0,58.9366,58.9433,58.9299,58.9433,49379.0
2017-11-28 13:35:00,87.7,87.71,87.67,87.7,69329.0,58.9366,58.9433,58.9164,58.9366,69329.0
2017-11-28 13:40:00,87.69,87.7,87.68,87.7,57930.0,58.9299,58.9366,58.9231,58.9366,57930.0
2017-11-28 13:45:00,87.69,87.7,87.68,87.69,59363.0,58.9299,58.9366,58.9231,58.9299,59363.0
2017-11-28 13:50:00,87.69,87.69,87.65,87.65,63771.0,58.9299,58.9299,58.903,58.903,63771.0
2017-11-28 13:55:00,87.66,87.66,87.63,87.64,107764.0,58.9097,58.9097,58.8895,58.8963,107764.0
2017-11-28 14:00:00,87.64,87.65,87.63,87.65,75797.0,58.8963,58.903,58.8895,58.903,75797.0
2017-11-28 14:05:00,87.65,87.7,87.64,87.69,142529.0,58.903,58.9366,58.8963,58.9299,142529.0
2017-11-28 14:10:00,87.69,87.71,87.67,87.7,62923.0,58.9299,58.9433,58.9164,58.9366,62923.0
2017-11-28 14:15:00,87.69,87.72,87.69,87.72,34298.0,58.9299,58.95,58.9299,58.95,34298.0
2017-11-28 14:20:00,87.72,87.74,87.71,87.73,39041.0,58.95,58.9635,58.9433,58.9567,39041.0
2017-11-28 14:25:00,87.73,87.76,87.73,87.76,49315.0,58.9567,58.9769,58.9567,58.9769,49315.0
2017-11-28 14:30:00,87.76,87.78,87.75,87.76,105148.0,58.9769,58.9903,58.9702,58.9769,105148.0
2017-11-28 14:35:00,87.76,87.77,87.75,87.76,78940.0,58.9769,58.9836,58.9702,58.9769,78940.0
2017-11-28 14:40:00,87.76,87.79,87.76,87.79,174083.0,58.9769,58.9971,58.9769,58.9971,174083.0
2017-11-28 14:45:00,87.79,87.81,87.77,87.79,125952.0,58.9971,59.0105,58.9836,58.9971,125952.0
2017-11-28 14:50:00,87.78,87.79,87.78,87.78,77244.0,58.9903,58.9971,58.9903,58.9903,77244.0
2017-11-28 14:55:00,87.78,87.79,87.78,87.79,60760.0,58.9903,58.9971,58.9903,58.9971,60760.0
2017-11-28 15:00:00,87.79,87.8,87.77,87.78,187320.0,58.9971,59.0038,58.9836,58.9903,187320.0
2017-11-28 15:05:00,87.78,87.8,87.77,87.78,204903.0,58.9903,59.0038,58.9836,58.9903,204903.0
2017-11-28 15:10:00,87.79,87.82,87.79,87.82,219918.0,58.9971,59.0172,58.9971,59.0172,219918.0
2017-11-28 15:15:00,87.82,87.83,87.8,87.82,159576.0,59.0172,59.0239,59.0038,59.0172,159576.0
2017-11-28 15:20:00,87.82,87.83,87.81,87.82,308908.0,59.0172,59.0239,59.0105,59.0172,308908.0
2017-11-28 15:25:00,87.81,87.82,87.78,87.79,73297.0,59.0105,59.0172,58.9903,58.9971,73297.0
2017-11-28 15:30:00,87.8,87.8,87.77,87.78,68605.0,59.0038,59.0038,58.9836,58.9903,68605.0
2017-11-28 15:35:00,87.79,87.8,87.76,87.79,118323.0,58.9971,59.0038,58.9769,58.9971,118323.0
2017-11-28 15:40:00,87.79,87.82,87.78,87.8,143720.0,58.9971,59.0172,58.9903,59.0038,143720.0
2017-11-28 15:45:00,87.81,87.84,87.8,87.83,347437.0,59.0105,59.0307,59.0038,59.0239,347437.0
2017-11-28 15:50:00,87.83,87.84,87.82,87.84,334706.0,59.0239,59.0307,59.0172,59.0307,334706.0
2017-11-28 15:55:00,87.84,87.89,87.83,87.87,1290874.0,59.0307,59.0643,59.0239,59.0508,1290874.0
2017-11-29 09:30:00,87.82,87.86,87.81,87.82,208781.0,59.0172,59.0441,59.0105,59.0172,208781.0
2017-11-29 09:35:00,87.82,87.83,87.8,87.83,117940.0,59.0172,59.0239,59.0038,59.0239,117940.0
2017-11-29 09:40:00,87.83,87.87,87.82,87.87,99351.0,59.0239,59.0508,59.0172,59.0508,99351.0
2017-11-29 09:45:00,87.87,87.87,87.84,87.84,1104548.0,59.0508,59.0508,59.0307,59.0307,1104548.0
2017-11-29 09:50:00,87.84,87.87,87.84,87.86,82882.0,59.0307,59.0508,59.0307,59.0441,82882.0
2017-11-29 09:55:00,87.87,87.88,87.86,87.88,60064.0,59.0508,59.0575,59.0441,59.0575,60064.0
2017-11-29 10:00:00,87.88,87.88,87.83,87.84,79381.0,59.0575,59.0575,59.0239,59.0307,79381.0
2017-11-29 10:05:00,87.84,87.85,87.8,87.82,175504.0,59.0307,59.0374,59.0038,59.0172,175504.0
2017-11-29 10:10:00,87.82,87.84,87.82,87.83,186477.0,59.0172,59.0307,59.0172,59.0239,186477.0
2017-11-29 10:15:00,87.83,87.83,87.72,87.74,484263.0,59.0239,59.0239,58.95,58.9635,484263.0
2017-11-29 10:20:00,87.75,87.79,87.75,87.75,77161.0,58.9702,58.9971,58.9702,58.9702,77161.0
2017-11-29 10:25:00,87.75,87.75,87.69,87.7,299627.0,58.9702,58.9702,58.9299,58.9366,299627.0
2017-11-29 10:30:00,87.71,87.76,87.69,87.76,172213.0,58.9433,58.9769,58.9299,58.9769,172213.0
2017-11-29 10:35:00,87.76,87.81,87.74,87.8,120985.0,58.9769,59.0105,58.9635,59.0038,120985.0
2017-11-29 10:40:00,87.8,87.82,87.78,87.8,33610.0,59.0038,59.0172,58.9903,59.0038,33610.0
2017-11-29 10:45:00,87.8,87.81,87.78,87.79,64888.0,59.0038,59.0105,58.9903,58.9971,64888.0
2017-11-29 10:50:00,87.8,87.8,87.73,87.75,85388.0,59.0038,59.0038,58.9567,58.9702,85388.0
2017-11-29 10:55:00,87.76,87.79,87.7,87.73,106243.0,58.9769,58.9971,58.9366,58.9567,106243.0
2017-11-29 11:00:00,87.73,87.74,87.7,87.72,97534.0,58.9567,58.9635,58.9366,58.95,97534.0
2017-11-29 11:05:00,87.73,87.73,87.7,87.7,60008.0,58.9567,58.9567,58.9366,58.9366,60008.0
2017-11-29 11:10:00,87.7,87.71,87.68,87.7,140294.0,58.9366,58.9433,58.9231,58.9366,140294.0
2017-11-29 11:15:00,87.7,87.7,87.67,87.7,89896.0,58.9366,58.9366,58.9164,58.9366,89896.0
2017-11-29 11:20:00,87.7,87.71,87.69,87.7,390614.0,58.9366,58.9433,58.9299,58.9366,390614.0
2017-11-29 11:25:00,87.7,87.71,87.69,87.71,143171.0,58.9366,58.9433,58.9299,58.9433,143171.0
2017-11-29 11:30:00,87.71,87.73,87.7,87.7,84333.0,58.9433,58.9567,58.9366,58.9366,84333.0
2017-11-29 11:35:00,87.7,87.73,87.7,87.71,148410.0,58.9366,58.9567,58.9366,58.9433,148410.0
2017-11-29 11:40:00,87.71,87.72,87.69,87.7,106068.0,58.9433,58.95,58.9299,58.9366,106068.0
2017-11-29 11:45:00,87.69,87.71,87.68,87.7,171891.0,58.9299,58.9433,58.9231,58.9366,171891.0
2017-11-29 11:50:00,87.7,87.73,87.7,87.72,54426.0,58.9366,58.9567,58.9366,58.95,54426.0
2017-11-29 11:55:00,87.72,87.72,87.69,87.71,52731.0,58.95,58.95,58.9299,58.9433,52731.0
2017-11-29 12:00:00,87.71,87.74,87.69,87.7,67451.0,58.9433,58.9635,58.9299,58.9366,67451.0
2017-11-29 12:05:00,87.7,87.73,87.69,87.72,69547.0,58.9366,58.9567,58.9299,58.95,69547.0
2017-11-29 12:10:00,87.72,87.74,87.71,87.73,34359.0,58.95,58.9635,58.9433,58.9567,34359.0
2017-11-29 12:15:00,87.73,87.77,87.72,87.75,49797.0,58.9567,58.9836,58.95,58.9702,49797.0
2017-11-29 12:20:00,87.75,87.77,87.75,87.76,29297.0,58.9702,58.9836,58.9702,58.9769,29297.0
2017-11-29 12:25:00,87.76,87.77,87.75,87.77,229964.0,58.9769,58.9836,58.9702,58.9836,229964.0
2017-11-29 12:30:00,87.77,87.77,87.74,87.75,108881.0,58.9836,58.9836,58.9635,58.9702,108881.0
2017-11-29 12:35:00,87.75,87.78,87.74,87.78,97052.0,58.9702,58.9903,58.9635,58.9903,97052.0
2017-11-29 12:40:00,87.78,87.79,87.76,87.77,57618.0,58.9903,58.9971,58.9769,58.9836,57618.0
2017-11-29 12:45:00,87.76,87.8,87.76,87.8,68466.0,58.9769,59.0038,58.9769,59.0038,68466.0
2017-11-29 12:50:00,87.8,87.8,87.77,87.79,212001.0,59.0038,59.0038,58.9836,58.9971,212001.0
2017-11-29 12:55:00,87.79,87.79,87.77,87.77,38428.0,58.9971,58.9971,58.9836,58.9836,38428.0
2017-11-29 13:00:00,87.78,87.79,87.76,87.77,170675.0,58.9903,58.9971,58.9769,58.9836,170675.0
2017-11-29 13:05:00,87.77,87.78,87.76,87.77,126146.0,58.9836,58.9903,58.9769,58.9836,126146.0
2017-11-29 13:10:00,87.77,87.78,87.76,87.78,40112.0,58.9836,58.9903,58.9769,58.9903,40112.0
2017-11-29 13:15:00,87.78,87.78,87.76,87.78,55028.0,58.9903,58.9903,58.9769,58.9903,55028.0
2017-11-29 13:20:00,87.78,87.79,87.77,87.79,31555.0,58.9903,58.9971,58.9836,58.9971,31555.0
2017-11-29 13:25:00,87.79,87.79,87.78,87.78,20118.0,58.9971,58.9971,58.9903,58.9903,20118.0
2017-11-29 13:30:00,87.79,87.79,87.76,87.77,92573.0,58.9971,58.9971,58.9769,58.9836,92573.0
2017-11-29 13:35:00,87.77,87.79,87.76,87.78,139134.0,58.9836,58.9971,58.9769,58.9903,139134.0
2017-11-29 13:40:00,87.78,87.78,87.76,87.78,49126.0,58.9903,58.9903,58.9769,58.9903,49126.0
2017-11-29 13:45:00,87.78,87.78,87.76,87.78,27556.0,58.9903,58.9903,58.9769,58.9903,27556.0
2017-11-29 13:50:00,87.78,87.79,87.77,87.78,215457.0,58.9903,58.9971,58.9836,58.9903,215457.0
2017-11-29 13:55:00,87.77,87.78,87.76,87.78,208632.0,58.9836,58.9903,58.9769,58.9903,208632.0
2017-11-29 14:00:00,87.78,87.78,87.77,87.78,113798.0,58.9903,58.9903,58.9836,58.9903,113798.0
2017-11-29 14:05:00,87.78,87.79,87.77,87.78,106135.0,58.9903,58.9971,58.9836,58.9903,106135.0
2017-11-29 14:10:00,87.78,87.8,87.77,87.79,235296.0,58.9903,59.0038,58.9836,58.9971,235296.0
2017-11-29 14:15:00,87.79,87.8,87.79,87.8,23274.0,58.9971,59.0038,58.9971,59.0038,23274.0
2017-11-29 14:20:00,87.8,87.82,87.79,87.82,48359.0,59.0038,59.0172,58.9971,59.0172,48359.0
2017-11-29 14:25:00,87.81,87.82,87.78,87.79,79599.0,59.0105,59.0172,58.9903,58.9971,79599.0
2017-11-29 14:30:00,87.8,87.8,87.78,87.79,36982.0,59.0038,59.0038,58.9903,58.9971,36982.0
2017-11-29 14:35:00,87.78,87.79,87.78,87.79,85071.0,58.9903,58.9971,58.9903,58.9971,85071.0
2017-11-29 14:40:00,87.79,87.81,87.78,87.79,32023.0,58.9971,59.0105,58.9903,58.9971,32023.0
2017-11-29 14:45:00,87.79,87.81,87.78,87.81,40889.0,58.9971,59.0105,58.9903,59.0105,40889.0
2017-11-29 14:50:00,87.81,87.81,87.8,87.81,484958.0,59.0105,59.0105,59.0038,59.0105,484958.0
2017-11-29 14:55:00,87.81,87.81,87.78,87.79,69683.0,59.0105,59.0105,58.9903,58.9971,69683.0
2017-11-29 15:00:00,87.79,87.8,87.78,87.8,223237.0,58.9971,59.0038,58.9903,59.0038,223237.0
2017-11-29 15:05:00,87.8,87.82,87.78,87.79,252659.0,59.0038,59.0172,58.9903,58.9971,252659.0
2017-11-29 15:10:00,87.78,87.8,87.78,87.79,66808.0,58.9903,59.0038,58.9903,58.9971,66808.0
2017-11-29 15:15:00,87.79,87.8,87.78,87.8,32902.0,58.9971,59.0038,58.9903,59.0038,32902.0
2017-11-29 15:20:00,87.8,87.8,87.79,87.8,46784.0,59.0038,59.0038,58.9971,59.0038,46784.0
2017-11-29 15:25:00,87.8,87.81,87.79,87.79,75902.0,59.0038,59.0105,58.9971,58.9971,75902.0
2017-11-29 15:30:00,87.8,87.82,87.79,87.81,112224.0,59.0038,59.0172,58.9971,59.0105,112224.0
2017-11-29 15:35:00,87.81,87.81,87.76,87.77,438409.0,59.0105,59.0105,58.9769,58.9836,438409.0
2017-11-29 15:40:00,87.77,87.78,87.76,87.78,117624.0,58.9836,58.9903,58.9769,58.9903,117624.0
2017-11-29 15:45:00,87.78,87.79,87.77,87.78,197043.0,58.9903,58.9971,58.9836,58.9903,197043.0
2017-11-29 15:50:00,87.78,87.78,87.74,87.74,439351.0,58.9903,58.9903,58.9635,58.9635,439351.0
2017-11-29 15:55:00,87.75,87.76,87.74,87.76,470659.0,58.9702,58.9769,58.9635,58.9769,470659.0
2017-11-30 09:30:00,87.79,87.9,87.79,87.88,327856.0,58.9971,59.071,58.9971,59.0575,327856.0
2017-11-30 09:35:00,87.89,87.9,87.86,87.88,83792.0,59.0643,59.071,59.0441,59.0575,83792.0
2017-11-30 09:40:00,87.88,87.88,87.85,87.87,73273.0,59.0575,59.0575,59.0374,59.0508,73273.0
2017-11-30 09:45:00,87.87,87.9,87.84,87.87,678374.0,59.0508,59.071,59.0307,59.0508,678374.0
2017-11-30 09:50:00,87.86,87.86,87.82,87.84,62224.0,59.0441,59.0441,59.0172,59.0307,62224.0
2017-11-30 09:55:00,87.85,87.88,87.85,87.88,129566.0,59.0374,59.0575,59.0374,59.0575,129566.0
2017-11-30 10:00:00,87.87,87.88,87.84,87.87,232330.0,59.0508,59.0575,59.0307,59.0508,232330.0
2017-11-30 10:05:00,87.88,87.9,87.87,87.89,886838.0,59.0575,59.071,59.0508,59.0643,886838.0
2017-11-30 10:10:00,87.88,87.9,87.88,87.9,855835.0,59.0575,59.071,59.0575,59.071,855835.0
2017-11-30 10:15:00,87.89,87.9,87.87,87.89,120512.0,59.0643,59.071,59.0508,59.0643,120512.0
2017-11-30 10:20:00,87.89,87.89,87.85,87.86,222729.0,59.0643,59.0643,59.0374,59.0441,222729.0
2017-11-30 10:25:00,87.86,87.87,87.85,87.87,129593.0,59.0441,59.0508,59.0374,59.0508,129593.0
2017-11-30 10:30:00,87.87,87.87,87.84,87.84,96754.0,59.0508,59.0508,59.0307,59.0307,96754.0
2017-11-30 10:35:00,87.85,87.85,87.83,87.83,370348.0,59.0374,59.0374,59.0239,59.0239,370348.0
2017-11-30 10:40:00,87.84,87.87,87.84,87.87,84997.0,59.0307,59.0508,59.0307,59.0508,84997.0
2017-11-30 10:45:00,87.87,87.88,87.86,87.88,74100.0,59.0508,59.0575,59.0441,59.0575,74100.0
2017-11-30 10:50:00,87.87,87.89,87.86,87.88,73115.0,59.0508,59.0643,59.0441,59.0575,73115.0
2017-11-30 10:55:00,87.88,87.9,87.88,87.9,75995.0,59.0575,59.071,59.0575,59.071,75995.0
2017-11-30 11:00:00,87.9,87.9,87.89,87.9,189261.0,59.071,59.071,59.0643,59.071,189261.0
2017-11-30 11:05:00,87.9,87.9,87.86,87.87,465295.0,59.071,59.071,59.0441,59.0508,465295.0
2017-11-30 11:10:00,87.87,87.9,87.87,87.9,62420.0,59.0508,59.071,59.0508,59.071,62420.0
2017-11-30 11:15:00,87.9,87.9,87.89,87.9,45594.0,59.071,59.071,59.0643,59.071,45594.0
2017-11-30 11:20:00,87.9,87.9,87.86,87.88,101634.0,59.071,59.071,59.0441,59.0575,101634.0
2017-11-30 11:25:00,87.88,87.88,87.85,87.86,141124.0,59.0575,59.0575,59.0374,59.0441,141124.0
2017-11-30 11:30:00,87.86,87.87,87.84,87.87,76934.0,59.0441,59.0508,59.0307,59.0508,76934.0
2017-11-30 11:35:00,87.87,87.87,87.83,87.87,235170.0,59.0508,59.0508,59.0239,59.0508,235170.0
2017-11-30 11:40:00,87.87,87.89,87.86,87.87,118755.0,59.0508,59.0643,59.0441,59.0508,118755.0
2017-11-30 11:45:00,87.88,87.89,87.87,87.88,73139.0,59.0575,59.0643,59.0508,59.0575,73139.0
2017-11-30 11:50:00,87.88,87.88,87.86,87.87,33670.0,59.0575,59.0575,59.0441,59.0508,33670.0
2017-11-30 11:55:00,87.88,87.9,87.87,87.89,83997.0,59.0575,59.071,59.0508,59.0643,83997.0
2017-11-30 12:00:00,87.89,87.9,87.88,87.89,35192.0,59.0643,59.071,59.0575,59.0643,35192.0
2017-11-30 12:05:00,87.88,87.89,87.88,87.89,43737.0,59.0575,59.0643,59.0575,59.0643,43737.0
2017-11-30 12:10:00,87.89,87.91,87.89,87.91,151162.0,59.0643,59.0777,59.0643,59.0777,151162.0
2017-11-30 12:15:00,87.91,87.92,87.9,87.92,178722.0,59.0777,59.0844,59.071,59.0844,178722.0
2017-11-30 12:20:00,87.92,87.92,87.91,87.92,13172.0,59.0844,59.0844,59.0777,59.0844,13172.0
2017-11-30 12:25:00,87.92,87.95,87.91,87.92,258113.0,59.0844,59.1046,59.0777,59.0844,258113.0
2017-11-30 12:30:00,87.92,87.93,87.91,87.93,24826.0,59.0844,59.0911,59.0777,59.0911,24826.0
2017-11-30 12:35:00,87.92,87.93,87.92,87.92,28391.0,59.0844,59.0911,59.0844,59.0844,28391.0
2017-11-30 12:40:00,87.92,87.93,87.92,87.93,29919.0,59.0844,59.0911,59.0844,59.0911,29919.0
2017-11-30 12:45:00,87.92,87.94,87.92,87.92,103008.0,59.0844,59.0979,59.0844,59.0844,103008.0
2017-11-30 12:50:00,87.92,87.93,87.89,87.89,68158.0,59.0844,59.0911,59.0643,59.0643,68158.0
2017-11-30 12:55:00,87.88,87.89,87.85,87.88,71942.0,59.0575,59.0643,59.0374,59.0575,71942.0
2017-11-30 13:00:00,87.89,87.91,87.88,87.89,124922.0,59.0643,59.0777,59.0575,59.0643,124922.0
2017-11-30 13:05:00,87.89,87.89,87.86,87.88,103190.0,59.0643,59.0643,59.0441,59.0575,103190.0
2017-11-30 13:10:00,87.88,87.89,87.86,87.88,56781.0,59.0575,59.0643,59.0441,59.0575,56781.0
2017-11-30 13:15:00,87.89,87.89,87.85,87.86,57607.0,59.0643,59.0643,59.0374,59.0441,57607.0
2017-11-30 13:20:00,87.86,87.87,87.85,87.85,68857.0,59.0441,59.0508,59.0374,59.0374,68857.0
2017-11-30 13:25:00,87.86,87.87,87.85,87.87,86474.0,59.0441,59.0508,59.0374,59.0508,86474.0
2017-11-30 13:30:00,87.86,87.88,87.81,87.84,146867.0,59.0441,59.0575,59.0105,59.0307,146867.0
2017-11-30 13:35:00,87.84,87.85,87.82,87.83,83891.0,59.0307,59.0374,59.0172,59.0239,83891.0
2017-11-30 13:40:00,87.83,87.85,87.81,87.82,122195.0,59.0239,59.0374,59.0105,59.0172,122195.0
2017-11-30 13:45:00,87.81,87.84,87.81,87.83,35010.0,59.0105,59.0307,59.0105,59.0239,35010.0
2017-11-30 13:50:00,87.83,87.84,87.8,87.81,98856.0,59.0239,59.0307,59.0038,59.0105,98856.0
2017-11-30 13:55:00,87.8,87.83,87.79,87.83,104599.0,59.0038,59.0239,58.9971,59.0239,104599.0
2017-11-30 14:00:00,87.84,87.85,87.83,87.84,40164.0,59.0307,59.0374,59.0239,59.0307,40164.0
2017-11-30 14:05:00,87.84,87.84,87.83,87.83,15023.0,59.0307,59.0307,59.0239,59.0239,15023.0
2017-11-30 14:10:00,87.84,87.85,87.83,87.84,37187.0,59.0307,59.0374,59.0239,59.0307,37187.0
2017-11-30 14:15:00,87.84,87.85,87.84,87.84,21636.0,59.0307,59.0374,59.0307,59.0307,21636.0
2017-11-30 14:20:00,87.84,87.85,87.83,87.83,46205.0,59.0307,59.0374,59.0239,59.0239,46205.0
2017-11-30 14:25:00,87.84,87.85,87.83,87.84,107289.0,59.0307,59.0374,59.0239,59.0307,107289.0
2017-11-30 14:30:00,87.84,87.85,87.82,87.82,51924.0,59.0307,59.0374,59.0172,59.0172,51924.0
2017-11-30 14:35:00,87.82,87.83,87.82,87.83,26107.0,59.0172,59.0239,59.0172,59.0239,26107.0
2017-11-30 14:40:00,87.83,87.85,87.82,87.85,161252.0,59.0239,59.0374,59.0172,59.0374,161252.0
2017-11-30 14:45:00,87.84,87.85,87.84,87.85,141320.0,59.0307,59.0374,59.0307,59.0374,141320.0
2017-11-30 14:50:00,87.84,87.86,87.84,87.86,111244.0,59.0307,59.0441,59.0307,59.0441,111244.0
2017-11-30 14:55:00,87.86,87.86,87.84,87.86,98848.0,59.0441,59.0441,59.0307,59.0441,98848.0
2017-11-30 15:00:00,87.86,87.87,87.85,87.86,82052.0,59.0441,59.0508,59.0374,59.0441,82052.0
2017-11-30 15:05:00,87.86,87.86,87.85,87.85,76628.0,59.0441,59.0441,59.0374,59.0374,76628.0
2017-11-30 15:10:00,87.86,87.86,87.85,87.85,45923.0,59.0441,59.0441,59.0374,59.0374,45923.0
2017-11-30 15:15:00,87.85,87.86,87.85,87.85,40996.0,59.0374,59.0441,59.0374,59.0374,40996.0
2017-11-30 15:20:00,87.86,87.86,87.85,87.86,26280.0,59.0441,59.0441,59.0374,59.0441,26280.0
2017-11-30 15:25:00,87.86,87.86,87.85,87.86,30986.0,59.0441,59.0441,59.0374,59.0441,30986.0
2017-11-30 15:30:00,87.86,87.86,87.81,87.83,303406.0,59.0441,59.0441,59.0105,59.0239,303406.0
2017-11-30 15:35:00,87.83,87.84,87.8,87.81,180368.0,59.0239,59.0307,59.0038,59.0105,180368.0
2017-11-30 15:40:00,87.82,87.84,87.8,87.81,216496.0,59.0172,59.0307,59.0038,59.0105,216496.0
2017-11-30 15:45:00,87.81,87.84,87.8,87.83,284564.0,59.0105,59.0307,59.0038,59.0239,284564.0
2017-11-30 15:50:00,87.83,87.83,87.8,87.81,532700.0,59.0239,59.0239,59.0038,59.0105,532700.0
2017-11-30 15:55:00,87.8,87.81,87.79,87.79,1126845.0,59.0038,59.0105,58.9971,58.9971,1126845.0
2017-12-01 09:30:00,87.42,87.47,87.36,87.43,128231.0,58.9987,59.0324,58.9582,59.0055,128231.0
2017-12-01 09:35:00,87.43,87.45,87.42,87.45,95039.0,59.0055,59.0189,58.9987,59.0189,95039.0
2017-12-01 09:40:00,87.45,87.45,87.4,87.4,157017.0,59.0189,59.0189,58.9852,58.9852,157017.0
2017-12-01 09:45:00,87.4,87.42,87.38,87.42,130057.0,58.9852,58.9987,58.9717,58.9987,130057.0
2017-12-01 09:50:00,87.43,87.46,87.42,87.45,99856.0,59.0055,59.0257,58.9987,59.0189,99856.0
2017-12-01 09:55:00,87.45,87.46,87.43,87.46,58791.0,59.0189,59.0257,59.0055,59.0257,58791.0
2017-12-01 10:00:00,87.45,87.47,87.43,87.44,219485.0,59.0189,59.0324,59.0055,59.0122,219485.0
2017-12-01 10:05:00,87.45,87.47,87.45,87.45,40003.0,59.0189,59.0324,59.0189,59.0189,40003.0
2017-12-01 10:10:00,87.45,87.47,87.44,87.45,39869.0,59.0189,59.0324,59.0122,59.0189,39869.0
2017-12-01 10:15:00,87.46,87.5,87.45,87.48,56584.0,59.0257,59.0527,59.0189,59.0392,56584.0
2017-12-01 10:20:00,87.48,87.49,87.47,87.48,117835.0,59.0392,59.0459,59.0324,59.0392,117835.0
2017-12-01 10:25:00,87.48,87.5,87.48,87.48,103084.0,59.0392,59.0527,59.0392,59.0392,103084.0
2017-12-01 10:30:00,87.48,87.5,87.47,87.47,47379.0,59.0392,59.0527,59.0324,59.0324,47379.0
2017-12-01 10:35:00,87.47,87.49,87.44,87.47,55953.0,59.0324,59.0459,59.0122,59.0324,55953.0
2017-12-01 10:40:00,87.47,87.5,87.47,87.5,19327.0,59.0324,59.0527,59.0324,59.0527,19327.0
2017-12-01 10:45:00,87.49,87.5,87.49,87.49,31007.0,59.0459,59.0527,59.0459,59.0459,31007.0
2017-12-01 10:50:00,87.5,87.5,87.49,87.49,86480.0,59.0527,59.0527,59.0459,59.0459,86480.0
2017-12-01 10:55:00,87.5,87.5,87.48,87.48,184449.0,59.0527,59.0527,59.0392,59.0392,184449.0
2017-12-01 11:00:00,87.48,87.49,87.46,87.48,48752.0,59.0392,59.0459,59.0257,59.0392,48752.0
2017-12-01 11:05:00,87.49,87.49,87.39,87.44,271080.0,59.0459,59.0459,58.9785,59.0122,271080.0
2017-12-01 11:10:00,87.44,87.44,87.2,87.35,688827.0,59.0122,59.0122,58.8502,58.9515,688827.0
2017-12-01 11:15:00,87.34,87.34,87.25,87.31,738994.0,58.9447,58.9447,58.884,58.9245,738994.0
2017-12-01 11:20:00,87.3,87.31,87.16,87.16,260974.0,58.9177,58.9245,58.8232,58.8232,260974.0
2017-12-01 11:25:00,87.16,87.22,87.13,87.16,885014.0,58.8232,58.8637,58.803,58.8232,885014.0
2017-12-01 11:30:00,87.16,87.17,86.98,87.09,869803.0,58.8232,58.83,58.7018,58.776,869803.0
2017-12-01 11:35:00,87.09,87.27,87.05,87.2,476526.0,58.776,58.8975,58.749,58.8502,476526.0
2017-12-01 11:40:00,87.2,87.22,87.16,87.2,256284.0,58.8502,58.8637,58.8232,58.8502,256284.0
2017-12-01 11:45:00,87.2,87.21,87.15,87.15,247950.0,58.8502,58.857,58.8165,58.8165,247950.0
2017-12-01 11:50:00,87.16,87.23,87.12,87.23,414489.0,58.8232,58.8705,58.7962,58.8705,414489.0
2017-12-01 11:55:00,87.23,87.31,87.17,87.28,252768.0,58.8705,58.9245,58.83,58.9042,252768.0
2017-12-01 12:00:00,87.28,87.3,87.23,87.29,159468.0,58.9042,58.9177,58.8705,58.911,159468.0
2017-12-01 12:05:00,87.29,87.34,87.25,87.31,147322.0,58.911,58.9447,58.884,58.9245,147322.0
2017-12-01 12:10:00,87.31,87.31,87.26,87.28,56162.0,58.9245,58.9245,58.8907,58.9042,56162.0
2017-12-01 12:15:00,87.29,87.33,87.24,87.29,63901.0,58.911,58.938,58.8772,58.911,63901.0
2017-12-01 12:20:00,87.29,87.3,87.26,87.29,66053.0,58.911,58.9177,58.8907,58.911,66053.0
2017-12-01 12:25:00,87.29,87.3,87.22,87.24,323104.0,58.911,58.9177,58.8637,58.8772,323104.0
2017-12-01 12:30:00,87.25,87.29,87.24,87.24,397999.0,58.884,58.911,58.8772,58.8772,397999.0
2017-12-01 12:35:00,87.24,87.27,87.23,87.26,47395.0,58.8772,58.8975,58.8705,58.8907,47395.0
2017-12-01 12:40:00,87.26,87.31,87.26,87.3,34837.0,58.8907,58.9245,58.8907,58.9177,34837.0
2017-12-01 12:45:00,87.31,87.34,87.3,87.34,44193.0,58.9245,58.9447,58.9177,58.9447,44193.0
2017-12-01 12:50:00,87.34,87.35,87.31,87.32,119136.0,58.9447,58.9515,58.9245,58.9312,119136.0
2017-12-01 12:55:00,87.33,87.35,87.33,87.34,28905.0,58.938,58.9515,58.938,58.9447,28905.0
2017-12-01 13:00:00,87.34,87.35,87.29,87.3,128040.0,58.9447,58.9515,58.911,58.9177,128040.0
2017-12-01 13:05:00,87.3,87.31,87.25,87.28,105487.0,58.9177,58.9245,58.884,58.9042,105487.0
2017-12-01 13:10:00,87.28,87.33,87.28,87.31,79810.0,58.9042,58.938,58.9042,58.9245,79810.0
2017-12-01 13:15:00,87.31,87.32,87.28,87.31,52388.0,58.9245,58.9312,58.9042,58.9245,52388.0
2017-12-01 13:20:00,87.32,87.35,87.31,87.34,52235.0,58.9312,58.9515,58.9245,58.9447,52235.0
2017-12-01 13:25:00,87.34,87.35,87.34,87.34,12527.0,58.9447,58.9515,58.9447,58.9447,12527.0
2017-12-01 13:30:00,87.35,87.36,87.34,87.35,108356.0,58.9515,58.9582,58.9447,58.9515,108356.0
2017-12-01 13:35:00,87.35,87.35,87.34,87.35,31568.0,58.9515,58.9515,58.9447,58.9515,31568.0
2017-12-01 13:40:00,87.35,87.35,87.31,87.31,55788.0,58.9515,58.9515,58.9245,58.9245,55788.0
2017-12-01 13:45:00,87.31,87.32,87.28,87.32,43055.0,58.9245,58.9312,58.9042,58.9312,43055.0
2017-12-01 13:50:00,87.32,87.35,87.31,87.35,29077.0,58.9312,58.9515,58.9245,58.9515,29077.0
2017-12-01 13:55:00,87.35,87.36,87.34,87.36,68804.0,58.9515,58.9582,58.9447,58.9582,68804.0
2017-12-01 14:00:00,87.36,87.36,87.33,87.35,47507.0,58.9582,58.9582,58.938,58.9515,47507.0
2017-12-01 14:05:00,87.35,87.37,87.33,87.37,25122.0,58.9515,58.965,58.938,58.965,25122.0
2017-12-01 14:10:00,87.38,87.39,87.36,87.36,55230.0,58.9717,58.9785,58.9582,58.9582,55230.0
2017-12-01 14:15:00,87.35,87.37,87.34,87.36,105946.0,58.9515,58.965,58.9447,58.9582,105946.0
2017-12-01 14:20:00,87.37,87.39,87.36,87.36,38621.0,58.965,58.9785,58.9582,58.9582,38621.0
2017-12-01 14:25:00,87.36,87.38,87.35,87.36,101762.0,58.9582,58.9717,58.9515,58.9582,101762.0
2017-12-01 14:30:00,87.36,87.37,87.36,87.37,11742.0,58.9582,58.965,58.9582,58.965,11742.0
2017-12-01 14:35:00,87.37,87.37,87.36,87.37,39972.0,58.965,58.965,58.9582,58.965,39972.0
2017-12-01 14:40:00,87.36,87.37,87.35,87.35,29011.0,58.9582,58.965,58.9515,58.9515,29011.0
2017-12-01 14:45:00,87.36,87.36,87.32,87.33,71767.0,58.9582,58.9582,58.9312,58.938,71767.0
2017-12-01 14:50:00,87.32,87.32,87.29,87.3,108113.0,58.9312,58.9312,58.911,58.9177,108113.0
2017-12-01 14:55:00,87.3,87.34,87.3,87.32,95023.0,58.9177,58.9447,58.9177,58.9312,95023.0
2017-12-01 15:00:00,87.32,87.36,87.3,87.36,185622.0,58.9312,58.9582,58.9177,58.9582,185622.0
2017-12-01 15:05:00,87.36,87.36,87.35,87.36,75904.0,58.9582,58.9582,58.9515,58.9582,75904.0
2017-12-01 15:10:00,87.36,87.36,87.32,87.35,104085.0,58.9582,58.9582,58.9312,58.9515,104085.0
2017-12-01 15:15:00,87.35,87.36,87.34,87.36,52912.0,58.9515,58.9582,58.9447,58.9582,52912.0
2017-12-01 15:20:00,87.36,87.36,87.35,87.35,26925.0,58.9582,58.9582,58.9515,58.9515,26925.0
2017-12-01 15:25:00,87.36,87.36,87.35,87.36,30617.0,58.9582,58.9582,58.9515,58.9582,30617.0
2017-12-01 15:30:00,87.36,87.38,87.34,87.35,222041.0,58.9582,58.9717,58.9447,58.9515,222041.0
2017-12-01 15:35:00,87.35,87.37,87.35,87.37,34017.0,58.9515,58.965,58.9515,58.965,34017.0
2017-12-01 15:40:00,87.37,87.39,87.36,87.38,121831.0,58.965,58.9785,58.9582,58.9717,121831.0
2017-12-01 15:45:00,87.38,87.38,87.35,87.38,154762.0,58.9717,58.9717,58.9515,58.9717,154762.0
2017-12-01 15:50:00,87.38,87.39,87.31,87.32,258775.0,58.9717,58.9785,58.9245,58.9312,258775.0
2017-12-01 15:55:00,87.32,87.4,87.32,87.36,589797.0,58.9312,58.9852,58.9312,58.9582,589797.0
2017-12-04 09:30:00,87.5,87.56,87.48,87.55,312406.0,59.0527,59.0932,59.0392,59.0864,312406.0
2017-12-04 09:35:00,87.55,87.57,87.55,87.57,80586.0,59.0864,59.0999,59.0864,59.0999,80586.0
2017-12-04 09:40:00,87.57,87.61,87.57,87.59,326303.0,59.0999,59.1269,59.0999,59.1134,326303.0
2017-12-04 09:45:00,87.59,87.59,87.55,87.56,66479.0,59.1134,59.1134,59.0864,59.0932,66479.0
2017-12-04 09:50:00,87.55,87.56,87.54,87.55,344341.0,59.0864,59.0932,59.0797,59.0864,344341.0
2017-12-04 09:55:00,87.56,87.56,87.52,87.53,292841.0,59.0932,59.0932,59.0662,59.0729,292841.0
2017-12-04 10:00:00,87.54,87.56,87.53,87.54,83115.0,59.0797,59.0932,59.0729,59.0797,83115.0
2017-12-04 10:05:00,87.54,87.54,87.49,87.52,107004.0,59.0797,59.0797,59.0459,59.0662,107004.0
2017-12-04 10:10:00,87.51,87.52,87.49,87.51,32923.0,59.0594,59.0662,59.0459,59.0594,32923.0
2017-12-04 10:15:00,87.5,87.52,87.47,87.5,84135.0,59.0527,59.0662,59.0324,59.0527,84135.0
2017-12-04 10:20:00,87.5,87.54,87.49,87.54,39546.0,59.0527,59.0797,59.0459,59.0797,39546.0
2017-12-04 10:25:00,87.54,87.54,87.5,87.51,447685.0,59.0797,59.0797,59.0527,59.0594,447685.0
2017-12-04 10:30:00,87.52,87.55,87.51,87.53,75388.0,59.0662,59.0864,59.0594,59.0729,75388.0
2017-12-04 10:35:00,87.53,87.55,87.53,87.55,54759.0,59.0729,59.0864,59.0729,59.0864,54759.0
2017-12-04 10:40:00,87.55,87.55,87.5,87.5,965484.0,59.0864,59.0864,59.0527,59.0527,965484.0
2017-12-04 10:45:00,87.5,87.52,87.46,87.5,86726.0,59.0527,59.0662,59.0257,59.0527,86726.0
2017-12-04 10:50:00,87.51,87.51,87.46,87.47,99923.0,59.0594,59.0594,59.0257,59.0324,99923.0
2017-12-04 10:55:00,87.47,87.48,87.42,87.47,77340.0,59.0324,59.0392,58.9987,59.0324,77340.0
2017-12-04 11:00:00,87.47,87.49,87.44,87.48,63897.0,59.0324,59.0459,59.0122,59.0392,63897.0
2017-12-04 11:05:00,87.47,87.48,87.45,87.47,72436.0,59.0324,59.0392,59.0189,59.0324,72436.0
2017-12-04 11:10:00,87.46,87.5,87.45,87.45,70813.0,59.0257,59.0527,59.0189,59.0189,70813.0
2017-12-04 11:15:00,87.45,87.49,87.45,87.48,44397.0,59.0189,59.0459,59.0189,59.0392,44397.0
2017-12-04 11:20:00,87.49,87.52,87.48,87.48,335426.0,59.0459,59.0662,59.0392,59.0392,335426.0
2017-12-04 11:25:00,87.48,87.49,87.46,87.47,50806.0,59.0392,59.0459,59.0257,59.0324,50806.0
2017-12-04 11:30:00,87.48,87.48,87.47,87.48,47732.0,59.0392,59.0392,59.0324,59.0392,47732.0
2017-12-04 11:35:00,87.48,87.48,87.47,87.48,80427.0,59.0392,59.0392,59.0324,59.0392,80427.0
2017-12-04 11:40:00,87.48,87.48,87.47,87.47,27333.0,59.0392,59.0392,59.0324,59.0324,27333.0
2017-12-04 11:45:00,87.48,87.48,87.43,87.47,62918.0,59.0392,59.0392,59.0055,59.0324,62918.0
2017-12-04 11:50:00,87.46,87.48,87.44,87.45,57989.0,59.0257,59.0392,59.0122,59.0189,57989.0
2017-12-04 11:55:00,87.44,87.46,87.42,87.45,287867.0,59.0122,59.0257,58.9987,59.0189,287867.0
2017-12-04 12:00:00,87.46,87.47,87.45,87.45,67187.0,59.0257,59.0324,59.0189,59.0189,67187.0
2017-12-04 12:05:00,87.45,87.46,87.45,87.45,38019.0,59.0189,59.0257,59.0189,59.0189,38019.0
2017-12-04 12:10:00,87.45,87.46,87.45,87.45,16540.0,59.0189,59.0257,59.0189,59.0189,16540.0
2017-12-04 12:15:00,87.45,87.46,87.45,87.45,31787.0,59.0189,59.0257,59.0189,59.0189,31787.0
2017-12-04 12:20:00,87.46,87.46,87.43,87.43,638631.0,59.0257,59.0257,59.0055,59.0055,638631.0
2017-12-04 12:25:00,87.43,87.44,87.41,87.42,180530.0,59.0055,59.0122,58.992,58.9987,180530.0
2017-12-04 12:30:00,87.43,87.44,87.42,87.43,95673.0,59.0055,59.0122,58.9987,59.0055,95673.0
2017-12-04 12:35:00,87.42,87.45,87.4,87.42,204367.0,58.9987,59.0189,58.9852,58.9987,204367.0
2017-12-04 12:40:00,87.43,87.44,87.41,87.43,346071.0,59.0055,59.0122,58.992,59.0055,346071.0
2017-12-04 12:45:00,87.43,87.44,87.42,87.43,33504.0,59.0055,59.0122,58.9987,59.0055,33504.0
2017-12-04 12:50:00,87.42,87.44,87.42,87.43,121570.0,58.9987,59.0122,58.9987,59.0055,121570.0
2017-12-04 12:55:00,87.43,87.43,87.41,87.42,82313.0,59.0055,59.0055,58.992,58.9987,82313.0
2017-12-04 13:00:00,87.42,87.45,87.42,87.44,74262.0,58.9987,59.0189,58.9987,59.0122,74262.0
2017-12-04 13:05:00,87.44,87.45,87.43,87.45,80001.0,59.0122,59.0189,59.0055,59.0189,80001.0
2017-12-04 13:10:00,87.44,87.45,87.43,87.45,341481.0,59.0122,59.0189,59.0055,59.0189,341481.0
2017-12-04 13:15:00,87.44,87.45,87.44,87.45,12013.0,59.0122,59.0189,59.0122,59.0189,12013.0
2017-12-04 13:20:00,87.44,87.45,87.42,87.42,283674.0,59.0122,59.0189,58.9987,58.9987,283674.0
2017-12-04 13:25:00,87.42,87.43,87.41,87.41,219182.0,58.9987,59.0055,58.992,58.992,219182.0
2017-12-04 13:30:00,87.41,87.43,87.41,87.42,38504.0,58.992,59.0055,58.992,58.9987,38504.0
2017-12-04 13:35:00,87.42,87.44,87.42,87.43,59083.0,58.9987,59.0122,58.9987,59.0055,59083.0
2017-12-04 13:40:00,87.43,87.44,87.41,87.43,168588.0,59.0055,59.0122,58.992,59.0055,168588.0
2017-12-04 13:45:00,87.43,87.43,87.4,87.41,68551.0,59.0055,59.0055,58.9852,58.992,68551.0
2017-12-04 13:50:00,87.41,87.43,87.4,87.42,28126.0,58.992,59.0055,58.9852,58.9987,28126.0
2017-12-04 13:55:00,87.42,87.44,87.42,87.44,39026.0,58.9987,59.0122,58.9987,59.0122,39026.0
2017-12-04 14:00:00,87.44,87.44,87.41,87.41,46396.0,59.0122,59.0122,58.992,58.992,46396.0
2017-12-04 14:05:00,87.42,87.42,87.39,87.41,72768.0,58.9987,58.9987,58.9785,58.992,72768.0
2017-12-04 14:10:00,87.4,87.42,87.4,87.41,67968.0,58.9852,58.9987,58.9852,58.992,67968.0
2017-12-04 14:15:00,87.4,87.41,87.38,87.39,203220.0,58.9852,58.992,58.9717,58.9785,203220.0
2017-12-04 14:20:00,87.39,87.41,87.38,87.39,46805.0,58.9785,58.992,58.9717,58.9785,46805.0
2017-12-04 14:25:00,87.39,87.4,87.37,87.38,123513.0,58.9785,58.9852,58.965,58.9717,123513.0
2017-12-04 14:30:00,87.38,87.39,87.36,87.36,46328.0,58.9717,58.9785,58.9582,58.9582,46328.0
2017-12-04 14:35:00,87.37,87.4,87.36,87.38,67569.0,58.965,58.9852,58.9582,58.9717,67569.0
2017-12-04 14:40:00,87.39,87.4,87.37,87.39,61161.0,58.9785,58.9852,58.965,58.9785,61161.0
2017-12-04 14:45:00,87.39,87.4,87.36,87.37,145460.0,58.9785,58.9852,58.9582,58.965,145460.0
2017-12-04 14:50:00,87.37,87.4,87.35,87.4,48086.0,58.965,58.9852,58.9515,58.9852,48086.0
2017-12-04 14:55:00,87.4,87.41,87.38,87.39,23009.0,58.9852,58.992,58.9717,58.9785,23009.0
2017-12-04 15:00:00,87.38,87.4,87.38,87.4,127095.0,58.9717,58.9852,58.9717,58.9852,127095.0
2017-12-04 15:05:00,87.4,87.43,87.38,87.42,99916.0,58.9852,59.0055,58.9717,58.9987,99916.0
2017-12-04 15:10:00,87.42,87.42,87.39,87.39,56342.0,58.9987,58.9987,58.9785,58.9785,56342.0
2017-12-04 15:15:00,87.39,87.4,87.38,87.39,33425.0,58.9785,58.9852,58.9717,58.9785,33425.0
2017-12-04 15:20:00,87.38,87.41,87.38,87.41,32505.0,58.9717,58.992,58.9717,58.992,32505.0
2017-12-04 15:25:00,87.41,87.41,87.4,87.41,40162.0,58.992,58.992,58.9852,58.992,40162.0
2017-12-04 15:30:00,87.4,87.42,87.36,87.36,133411.0,58.9852,58.9987,58.9582,58.9582,133411.0
2017-12-04 15:35:00,87.37,87.37,87.33,87.33,181875.0,58.965,58.965,58.938,58.938,181875.0
2017-12-04 15:40:00,87.33,87.34,87.32,87.34,118342.0,58.938,58.9447,58.9312,58.9447,118342.0
2017-12-04 15:45:00,87.34,87.34,87.32,87.33,252409.0,58.9447,58.9447,58.9312,58.938,252409.0
2017-12-04 15:50:00,87.33,87.34,87.32,87.33,342613.0,58.938,58.9447,58.9312,58.938,342613.0
2017-12-04 15:55:00,87.34,87.39,87.32,87.34,1194664.0,58.9447,58.9785,58.9312,58.9447,1194664.0
2017-12-05 09:30:00,87.4,87.45,87.4,87.44,208848.0,58.9852,59.0189,58.9852,59.0122,208848.0
2017-12-05 09:35:00,87.45,87.45,87.41,87.42,609452.0,59.0189,59.0189,58.992,58.9987,609452.0
2017-12-05 09:40:00,87.42,87.42,87.38,87.4,85888.0,58.9987,58.9987,58.9717,58.9852,85888.0
2017-12-05 09:45:00,87.4,87.4,87.37,87.4,53827.0,58.9852,58.9852,58.965,58.9852,53827.0
2017-12-05 09:50:00,87.4,87.4,87.36,87.37,142824.0,58.9852,58.9852,58.9582,58.965,142824.0
2017-12-05 09:55:00,87.37,87.4,87.36,87.4,117733.0,58.965,58.9852,58.9582,58.9852,117733.0
2017-12-05 10:00:00,87.4,87.43,87.39,87.4,236815.0,58.9852,59.0055,58.9785,58.9852,236815.0
2017-12-05 10:05:00,87.4,87.4,87.36,87.37,89127.0,58.9852,58.9852,58.9582,58.965,89127.0
2017-12-05 10:10:00,87.38,87.39,87.37,87.37,82481.0,58.9717,58.9785,58.965,58.965,82481.0
2017-12-05 10:15:00,87.38,87.38,87.36,87.38,82278.0,58.9717,58.9717,58.9582,58.9717,82278.0
2017-12-05 10:20:00,87.38,87.39,87.36,87.36,686886.0,58.9717,58.9785,58.9582,58.9582,686886.0
2017-12-05 10:25:00,87.36,87.36,87.34,87.35,275781.0,58.9582,58.9582,58.9447,58.9515,275781.0
2017-12-05 10:30:00,87.34,87.35,87.32,87.34,537810.0,58.9447,58.9515,58.9312,58.9447,537810.0
2017-12-05 10:35:00,87.34,87.35,87.33,87.33,165898.0,58.9447,58.9515,58.938,58.938,165898.0
2017-12-05 10:40:00,87.33,87.35,87.33,87.34,58699.0,58.938,58.9515,58.938,58.9447,58699.0
2017-12-05 10:45:00,87.34,87.36,87.34,87.35,91293.0,58.9447,58.9582,58.9447,58.9515,91293.0
2017-12-05 10:50:00,87.36,87.37,87.35,87.36,245453.0,58.9582,58.965,58.9515,58.9582,245453.0
2017-12-05 10:55:00,87.36,87.41,87.36,87.38,407199.0,58.9582,58.992,58.9582,58.9717,407199.0
2017-12-05 11:00:00,87.39,87.41,87.38,87.41,155630.0,58.9785,58.992,58.9717,58.992,155630.0
2017-12-05 11:05:00,87.41,87.42,87.4,87.41,87173.0,58.992,58.9987,58.9852,58.992,87173.0
2017-12-05 11:10:00,87.41,87.41,87.39,87.4,173786.0,58.992,58.992,58.9785,58.9852,173786.0
2017-12-05 11:15:00,87.4,87.4,87.39,87.4,23248.0,58.9852,58.9852,58.9785,58.9852,23248.0
2017-12-05 11:20:00,87.39,87.41,87.39,87.4,124183.0,58.9785,58.992,58.9785,58.9852,124183.0
2017-12-05 11:25:00,87.4,87.41,87.39,87.4,75551.0,58.9852,58.992,58.9785,58.9852,75551.0
2017-12-05 11:30:00,87.4,87.41,87.39,87.4,94828.0,58.9852,58.992,58.9785,58.9852,94828.0
2017-12-05 11:35:00,87.4,87.4,87.38,87.39,277352.0,58.9852,58.9852,58.9717,58.9785,277352.0
2017-12-05 11:40:00,87.39,87.39,87.38,87.39,6508.0,58.9785,58.9785,58.9717,58.9785,6508.0
2017-12-05 11:45:00,87.39,87.39,87.38,87.39,17846.0,58.9785,58.9785,58.9717,58.9785,17846.0
2017-12-05 11:50:00,87.39,87.4,87.37,87.37,73989.0,58.9785,58.9852,58.965,58.965,73989.0
2017-12-05 11:55:00,87.38,87.38,87.36,87.37,39583.0,58.9717,58.9717,58.9582,58.965,39583.0
2017-12-05 12:00:00,87.37,87.37,87.35,87.35,35486.0,58.965,58.965,58.9515,58.9515,35486.0
2017-12-05 12:05:00,87.35,87.36,87.35,87.35,31018.0,58.9515,58.9582,58.9515,58.9515,31018.0
2017-12-05 12:10:00,87.36,87.37,87.35,87.37,31164.0,58.9582,58.965,58.9515,58.965,31164.0
2017-12-05 12:15:00,87.36,87.37,87.35,87.37,52690.0,58.9582,58.965,58.9515,58.965,52690.0
2017-12-05 12:20:00,87.37,87.37,87.36,87.36,120891.0,58.965,58.965,58.9582,58.9582,120891.0
2017-12-05 12:25:00,87.37,87.38,87.36,87.37,33164.0,58.965,58.9717,58.9582,58.965,33164.0
2017-12-05 12:30:00,87.38,87.38,87.37,87.38,61009.0,58.9717,58.9717,58.965,58.9717,61009.0
2017-12-05 12:35:00,87.37,87.38,87.37,87.38,18083.0,58.965,58.9717,58.965,58.9717,18083.0
2017-12-05 12:40:00,87.38,87.38,87.36,87.37,105123.0,58.9717,58.9717,58.9582,58.965,105123.0
2017-12-05 12:45:00,87.37,87.38,87.36,87.37,40391.0,58.965,58.9717,58.9582,58.965,40391.0
2017-12-05 12:50:00,87.37,87.38,87.36,87.37,27540.0,58.965,58.9717,58.9582,58.965,27540.0
2017-12-05 12:55:00,87.38,87.38,87.37,87.38,42856.0,58.9717,58.9717,58.965,58.9717,42856.0
2017-12-05 13:00:00,87.38,87.38,87.37,87.38,13751.0,58.9717,58.9717,58.965,58.9717,13751.0
2017-12-05 13:05:00,87.38,87.39,87.37,87.39,35570.0,58.9717,58.9785,58.965,58.9785,35570.0
2017-12-05 13:10:00,87.38,87.39,87.38,87.39,16746.0,58.9717,58.9785,58.9717,58.9785,16746.0
2017-12-05 13:15:00,87.38,87.4,87.38,87.39,78785.0,58.9717,58.9852,58.9717,58.9785,78785.0
2017-12-05 13:20:00,87.39,87.4,87.38,87.4,154117.0,58.9785,58.9852,58.9717,58.9852,154117.0
2017-12-05 13:25:00,87.4,87.4,87.39,87.4,9163.0,58.9852,58.9852,58.9785,58.9852,9163.0
2017-12-05 13:30:00,87.4,87.4,87.39,87.4,7087.0,58.9852,58.9852,58.9785,58.9852,7087.0
2017-12-05 13:35:00,87.4,87.41,87.39,87.4,61126.0,58.9852,58.992,58.9785,58.9852,61126.0
2017-12-05 13:40:00,87.4,87.41,87.39,87.41,25234.0,58.9852,58.992,58.9785,58.992,25234.0
2017-12-05 13:45:00,87.41,87.41,87.39,87.41,38655.0,58.992,58.992,58.9785,58.992,38655.0
2017-12-05 13:50:00,87.41,87.43,87.4,87.42,60796.0,58.992,59.0055,58.9852,58.9987,60796.0
2017-12-05 13:55:00,87.42,87.42,87.4,87.42,45775.0,58.9987,58.9987,58.9852,58.9987,45775.0
2017-12-05 14:00:00,87.42,87.43,87.41,87.43,63436.0,58.9987,59.0055,58.992,59.0055,63436.0
2017-12-05 14:05:00,87.42,87.44,87.41,87.43,79293.0,58.9987,59.0122,58.992,59.0055,79293.0
2017-12-05 14:10:00,87.42,87.43,87.42,87.42,60044.0,58.9987,59.0055,58.9987,58.9987,60044.0
2017-12-05 14:15:00,87.42,87.43,87.41,87.42,145712.0,58.9987,59.0055,58.992,58.9987,145712.0
2017-12-05 14:20:00,87.41,87.42,87.37,87.4,116460.0,58.992,58.9987,58.965,58.9852,116460.0
2017-12-05 14:25:00,87.4,87.41,87.39,87.41,10162.0,58.9852,58.992,58.9785,58.992,10162.0
2017-12-05 14:30:00,87.4,87.41,87.37,87.39,69185.0,58.9852,58.992,58.965,58.9785,69185.0
2017-12-05 14:35:00,87.39,87.4,87.37,87.38,35996.0,58.9785,58.9852,58.965,58.9717,35996.0
2017-12-05 14:40:00,87.37,87.4,87.37,87.4,55489.0,58.965,58.9852,58.965,58.9852,55489.0
2017-12-05 14:45:00,87.4,87.4,87.35,87.36,40446.0,58.9852,58.9852,58.9515,58.9582,40446.0
2017-12-05 14:50:00,87.36,87.36,87.34,87.34,88826.0,58.9582,58.9582,58.9447,58.9447,88826.0
2017-12-05 14:55:00,87.34,87.35,87.32,87.34,51620.0,58.9447,58.9515,58.9312,58.9447,51620.0
2017-12-05 15:00:00,87.33,87.34,87.32,87.33,43206.0,58.938,58.9447,58.9312,58.938,43206.0
2017-12-05 15:05:00,87.33,87.33,87.32,87.33,138563.0,58.938,58.938,58.9312,58.938,138563.0
2017-12-05 15:10:00,87.33,87.33,87.31,87.31,148433.0,58.938,58.938,58.9245,58.9245,148433.0
2017-12-05 15:15:00,87.31,87.32,87.29,87.3,101868.0,58.9245,58.9312,58.911,58.9177,101868.0
2017-12-05 15:20:00,87.3,87.34,87.3,87.34,34415.0,58.9177,58.9447,58.9177,58.9447,34415.0
2017-12-05 15:25:00,87.34,87.34,87.31,87.34,72895.0,58.9447,58.9447,58.9245,58.9447,72895.0
2017-12-05 15:30:00,87.34,87.34,87.31,87.31,61857.0,58.9447,58.9447,58.9245,58.9245,61857.0
2017-12-05 15:35:00,87.31,87.32,87.29,87.3,77172.0,58.9245,58.9312,58.911,58.9177,77172.0
2017-12-05 15:40:00,87.29,87.3,87.29,87.29,99118.0,58.911,58.9177,58.911,58.911,99118.0
2017-12-05 15:45:00,87.29,87.29,87.28,87.29,150263.0,58.911,58.911,58.9042,58.911,150263.0
2017-12-05 15:50:00,87.29,87.3,87.28,87.29,236144.0,58.911,58.9177,58.9042,58.911,236144.0
2017-12-05 15:55:00,87.3,87.33,87.29,87.31,220038.0,58.9177,58.938,58.911,58.9245,220038.0
2017-12-06 09:30:00,87.25,87.37,87.25,87.32,100029.0,58.884,58.965,58.884,58.9312,100029.0
2017-12-06 09:35:00,87.32,87.34,87.31,87.34,24392.0,58.9312,58.9447,58.9245,58.9447,24392.0
2017-12-06 09:40:00,87.34,87.39,87.34,87.37,35727.0,58.9447,58.9785,58.9447,58.965,35727.0
2017-12-06 09:45:00,87.36,87.36,87.32,87.33,134032.0,58.9582,58.9582,58.9312,58.938,134032.0
2017-12-06 09:50:00,87.34,87.34,87.3,87.32,97853.0,58.9447,58.9447,58.9177,58.9312,97853.0
2017-12-06 09:55:00,87.32,87.34,87.31,87.34,96153.0,58.9312,58.9447,58.9245,58.9447,96153.0
2017-12-06 10:00:00,87.34,87.37,87.33,87.35,89876.0,58.9447,58.965,58.938,58.9515,89876.0
2017-12-06 10:05:00,87.34,87.35,87.33,87.34,9345.0,58.9447,58.9515,58.938,58.9447,9345.0
2017-12-06 10:10:00,87.33,87.34,87.29,87.29,285002.0,58.938,58.9447,58.911,58.911,285002.0
2017-12-06 10:15:00,87.3,87.31,87.27,87.3,171187.0,58.9177,58.9245,58.8975,58.9177,171187.0
2017-12-06 10:20:00,87.31,87.31,87.27,87.27,54691.0,58.9245,58.9245,58.8975,58.8975,54691.0
2017-12-06 10:25:00,87.27,87.28,87.27,87.28,36273.0,58.8975,58.9042,58.8975,58.9042,36273.0
2017-12-06 10:30:00,87.28,87.32,87.27,87.3,118141.0,58.9042,58.9312,58.8975,58.9177,118141.0
2017-12-06 10:35:00,87.3,87.31,87.29,87.29,113115.0,58.9177,58.9245,58.911,58.911,113115.0
2017-12-06 10:40:00,87.29,87.33,87.28,87.32,58682.0,58.911,58.938,58.9042,58.9312,58682.0
2017-12-06 10:45:00,87.32,87.34,87.31,87.33,80375.0,58.9312,58.9447,58.9245,58.938,80375.0
2017-12-06 10:50:00,87.33,87.36,87.32,87.34,270438.0,58.938,58.9582,58.9312,58.9447,270438.0
2017-12-06 10:55:00,87.34,87.41,87.33,87.39,149327.0,58.9447,58.992,58.938,58.9785,149327.0
2017-12-06 11:00:00,87.39,87.39,87.34,87.35,24503.0,58.9785,58.9785,58.9447,58.9515,24503.0
2017-12-06 11:05:00,87.35,87.36,87.34,87.34,46456.0,58.9515,58.9582,58.9447,58.9447,46456.0
2017-12-06 11:10:00,87.34,87.34,87.32,87.33,15789.0,58.9447,58.9447,58.9312,58.938,15789.0
2017-12-06 11:15:00,87.32,87.33,87.31,87.31,29540.0,58.9312,58.938,58.9245,58.9245,29540.0
2017-12-06 11:20:00,87.32,87.34,87.32,87.33,29816.0,58.9312,58.9447,58.9312,58.938,29816.0
2017-12-06 11:25:00,87.34,87.34,87.31,87.31,26512.0,58.9447,58.9447,58.9245,58.9245,26512.0
2017-12-06 11:30:00,87.32,87.32,87.3,87.31,27159.0,58.9312,58.9312,58.9177,58.9245,27159.0
2017-12-06 11:35:00,87.31,87.32,87.3,87.31,42100.0,58.9245,58.9312,58.9177,58.9245,42100.0
2017-12-06 11:40:00,87.31,87.33,87.31,87.32,25605.0,58.9245,58.938,58.9245,58.9312,25605.0
2017-12-06 11:45:00,87.33,87.33,87.31,87.31,13403.0,58.938,58.938,58.9245,58.9245,13403.0
2017-12-06 11:50:00,87.31,87.32,87.31,87.31,6766.0,58.9245,58.9312,58.9245,58.9245,6766.0
2017-12-06 11:55:00,87.31,87.32,87.28,87.28,40932.0,58.9245,58.9312,58.9042,58.9042,40932.0
2017-12-06 12:00:00,87.28,87.29,87.27,87.27,48652.0,58.9042,58.911,58.8975,58.8975,48652.0
2017-12-06 12:05:00,87.27,87.28,87.27,87.27,10603.0,58.8975,58.9042,58.8975,58.8975,10603.0
2017-12-06 12:10:00,87.28,87.28,87.26,87.27,48869.0,58.9042,58.9042,58.8907,58.8975,48869.0
2017-12-06 12:15:00,87.27,87.27,87.24,87.24,74510.0,58.8975,58.8975,58.8772,58.8772,74510.0
2017-12-06 12:20:00,87.24,87.25,87.24,87.24,25544.0,58.8772,58.884,58.8772,58.8772,25544.0
2017-12-06 12:25:00,87.25,87.25,87.24,87.24,113683.0,58.884,58.884,58.8772,58.8772,113683.0
2017-12-06 12:30:00,87.24,87.26,87.24,87.25,141725.0,58.8772,58.8907,58.8772,58.884,141725.0
2017-12-06 12:35:00,87.25,87.25,87.24,87.25,39146.0,58.884,58.884,58.8772,58.884,39146.0
2017-12-06 12:40:00,87.25,87.26,87.25,87.26,34052.0,58.884,58.8907,58.884,58.8907,34052.0
2017-12-06 12:45:00,87.26,87.26,87.24,87.24,48464.0,58.8907,58.8907,58.8772,58.8772,48464.0
2017-12-06 12:50:00,87.25,87.25,87.24,87.24,15561.0,58.884,58.884,58.8772,58.8772,15561.0
2017-12-06 12:55:00,87.24,87.25,87.24,87.25,58961.0,58.8772,58.884,58.8772,58.884,58961.0
2017-12-06 13:00:00,87.25,87.25,87.24,87.24,17812.0,58.884,58.884,58.8772,58.8772,17812.0
2017-12-06 13:05:00,87.24,87.24,87.23,87.23,20778.0,58.8772,58.8772,58.8705,58.8705,20778.0
2017-12-06 13:10:00,87.23,87.25,87.23,87.25,43018.0,58.8705,58.884,58.8705,58.884,43018.0
2017-12-06 13:15:00,87.25,87.26,87.24,87.25,37161.0,58.884,58.8907,58.8772,58.884,37161.0
2017-12-06 13:20:00,87.25,87.25,87.24,87.25,27737.0,58.884,58.884,58.8772,58.884,27737.0
2017-12-06 13:25:00,87.25,87.25,87.24,87.25,11075.0,58.884,58.884,58.8772,58.884,11075.0
2017-12-06 13:30:00,87.24,87.26,87.24,87.26,30303.0,58.8772,58.8907,58.8772,58.8907,30303.0
2017-12-06 13:35:00,87.26,87.29,87.25,87.27,163645.0,58.8907,58.911,58.884,58.8975,163645.0
2017-12-06 13:40:00,87.27,87.28,87.27,87.28,24761.0,58.8975,58.9042,58.8975,58.9042,24761.0
2017-12-06 13:45:00,87.28,87.29,87.26,87.28,368369.0,58.9042,58.911,58.8907,58.9042,368369.0
2017-12-06 13:50:00,87.28,87.28,87.27,87.27,29343.0,58.9042,58.9042,58.8975,58.8975,29343.0
2017-12-06 13:55:00,87.27,87.28,87.27,87.28,28783.0,58.8975,58.9042,58.8975,58.9042,28783.0
2017-12-06 14:00:00,87.28,87.28,87.27,87.28,18574.0,58.9042,58.9042,58.8975,58.9042,18574.0
2017-12-06 14:05:00,87.28,87.3,87.27,87.29,42136.0,58.9042,58.9177,58.8975,58.911,42136.0
2017-12-06 14:10:00,87.29,87.29,87.28,87.28,15432.0,58.911,58.911,58.9042,58.9042,15432.0
2017-12-06 14:15:00,87.28,87.29,87.27,87.28,38504.0,58.9042,58.911,58.8975,58.9042,38504.0
2017-12-06 14:20:00,87.29,87.29,87.27,87.28,31404.0,58.911,58.911,58.8975,58.9042,31404.0
2017-12-06 14:25:00,87.29,87.32,87.28,87.31,83742.0,58.911,58.9312,58.9042,58.9245,83742.0
2017-12-06 14:30:00,87.3,87.31,87.29,87.3,18882.0,58.9177,58.9245,58.911,58.9177,18882.0
2017-12-06 14:35:00,87.3,87.35,87.29,87.3,146522.0,58.9177,58.9515,58.911,58.9177,146522.0
2017-12-06 14:40:00,87.29,87.29,87.28,87.28,17148.0,58.911,58.911,58.9042,58.9042,17148.0
2017-12-06 14:45:00,87.29,87.29,87.28,87.29,7478.0,58.911,58.911,58.9042,58.911,7478.0
2017-12-06 14:50:00,87.28,87.29,87.28,87.28,26984.0,58.9042,58.911,58.9042,58.9042,26984.0
2017-12-06 14:55:00,87.28,87.29,87.28,87.29,41484.0,58.9042,58.911,58.9042,58.911,41484.0
2017-12-06 15:00:00,87.29,87.29,87.28,87.29,23154.0,58.911,58.911,58.9042,58.911,23154.0
2017-12-06 15:05:00,87.29,87.29,87.26,87.29,286048.0,58.911,58.911,58.8907,58.911,286048.0
2017-12-06 15:10:00,87.28,87.29,87.28,87.29,37025.0,58.9042,58.911,58.9042,58.911,37025.0
2017-12-06 15:15:00,87.29,87.29,87.28,87.29,58773.0,58.911,58.911,58.9042,58.911,58773.0
2017-12-06 15:20:00,87.29,87.29,87.28,87.29,54563.0,58.911,58.911,58.9042,58.911,54563.0
2017-12-06 15:25:00,87.28,87.29,87.27,87.28,78489.0,58.9042,58.911,58.8975,58.9042,78489.0
2017-12-06 15:30:00,87.28,87.28,87.26,87.26,147512.0,58.9042,58.9042,58.8907,58.8907,147512.0
2017-12-06 15:35:00,87.26,87.26,87.25,87.25,108754.0,58.8907,58.8907,58.884,58.884,108754.0
2017-12-06 15:40:00,87.25,87.26,87.24,87.24,124275.0,58.884,58.8907,58.8772,58.8772,124275.0
2017-12-06 15:45:00,87.25,87.26,87.24,87.26,109302.0,58.884,58.8907,58.8772,58.8907,109302.0
2017-12-06 15:50:00,87.25,87.26,87.22,87.22,515374.0,58.884,58.8907,58.8637,58.8637,515374.0
2017-12-06 15:55:00,87.23,87.24,87.2,87.23,770634.0,58.8705,58.8772,58.8502,58.8705,770634.0
2017-12-07 09:30:00,87.26,87.28,87.19,87.25,132563.0,58.8907,58.9042,58.8435,58.884,132563.0
2017-12-07 09:35:00,87.24,87.25,87.23,87.25,16573.0,58.8772,58.884,58.8705,58.884,16573.0
2017-12-07 09:40:00,87.24,87.25,87.23,87.24,83103.0,58.8772,58.884,58.8705,58.8772,83103.0
2017-12-07 09:45:00,87.24,87.29,87.24,87.27,109660.0,58.8772,58.911,58.8772,58.8975,109660.0
2017-12-07 09:50:00,87.27,87.29,87.24,87.25,649363.0,58.8975,58.911,58.8772,58.884,649363.0
2017-12-07 09:55:00,87.25,87.25,87.24,87.24,183697.0,58.884,58.884,58.8772,58.8772,183697.0
2017-12-07 10:00:00,87.24,87.25,87.22,87.23,123355.0,58.8772,58.884,58.8637,58.8705,123355.0
2017-12-07 10:05:00,87.23,87.23,87.22,87.22,29034.0,58.8705,58.8705,58.8637,58.8637,29034.0
2017-12-07 10:10:00,87.22,87.23,87.22,87.22,53853.0,58.8637,58.8705,58.8637,58.8637,53853.0
2017-12-07 10:15:00,87.23,87.23,87.2,87.22,110288.0,58.8705,58.8705,58.8502,58.8637,110288.0
2017-12-07 10:20:00,87.21,87.22,87.19,87.19,74333.0,58.857,58.8637,58.8435,58.8435,74333.0
2017-12-07 10:25:00,87.2,87.21,87.19,87.2,204196.0,58.8502,58.857,58.8435,58.8502,204196.0
2017-12-07 10:30:00,87.2,87.21,87.19,87.2,118682.0,58.8502,58.857,58.8435,58.8502,118682.0
2017-12-07 10:35:00,87.21,87.21,87.19,87.2,224904.0,58.857,58.857,58.8435,58.8502,224904.0
2017-12-07 10:40:00,87.2,87.21,87.19,87.21,79473.0,58.8502,58.857,58.8435,58.857,79473.0
2017-12-07 10:45:00,87.21,87.23,87.2,87.22,50003.0,58.857,58.8705,58.8502,58.8637,50003.0
2017-12-07 10:50:00,87.22,87.23,87.21,87.22,114524.0,58.8637,58.8705,58.857,58.8637,114524.0
2017-12-07 10:55:00,87.22,87.23,87.21,87.23,107923.0,58.8637,58.8705,58.857,58.8705,107923.0
2017-12-07 11:00:00,87.23,87.24,87.22,87.23,126474.0,58.8705,58.8772,58.8637,58.8705,126474.0
2017-12-07 11:05:00,87.23,87.24,87.21,87.21,338637.0,58.8705,58.8772,58.857,58.857,338637.0
2017-12-07 11:10:00,87.22,87.22,87.19,87.2,726934.0,58.8637,58.8637,58.8435,58.8502,726934.0
2017-12-07 11:15:00,87.2,87.21,87.2,87.2,24614.0,58.8502,58.857,58.8502,58.8502,24614.0
2017-12-07 11:20:00,87.2,87.21,87.17,87.18,265709.0,58.8502,58.857,58.83,58.8367,265709.0
2017-12-07 11:25:00,87.18,87.23,87.18,87.2,113280.0,58.8367,58.8705,58.8367,58.8502,113280.0
2017-12-07 11:30:00,87.2,87.25,87.2,87.23,135233.0,58.8502,58.884,58.8502,58.8705,135233.0
2017-12-07 11:35:00,87.24,87.29,87.24,87.27,81866.0,58.8772,58.911,58.8772,58.8975,81866.0
2017-12-07 11:40:00,87.27,87.28,87.26,87.27,62074.0,58.8975,58.9042,58.8907,58.8975,62074.0
2017-12-07 11:45:00,87.27,87.28,87.26,87.26,30239.0,58.8975,58.9042,58.8907,58.8907,30239.0
2017-12-07 11:50:00,87.26,87.28,87.25,87.27,39632.0,58.8907,58.9042,58.884,58.8975,39632.0
2017-12-07 11:55:00,87.28,87.28,87.27,87.28,16692.0,58.9042,58.9042,58.8975,58.9042,16692.0
2017-12-07 12:00:00,87.28,87.28,87.26,87.28,166065.0,58.9042,58.9042,58.8907,58.9042,166065.0
2017-12-07 12:05:00,87.28,87.28,87.27,87.28,19901.0,58.9042,58.9042,58.8975,58.9042,19901.0
2017-12-07 12:10:00,87.28,87.28,87.27,87.28,31073.0,58.9042,58.9042,58.8975,58.9042,31073.0
2017-12-07 12:15:00,87.28,87.29,87.27,87.28,53970.0,58.9042,58.911,58.8975,58.9042,53970.0
2017-12-07 12:20:00,87.29,87.29,87.28,87.28,27148.0,58.911,58.911,58.9042,58.9042,27148.0
2017-12-07 12:25:00,87.28,87.29,87.27,87.28,106796.0,58.9042,58.911,58.8975,58.9042,106796.0
2017-12-07 12:30:00,87.28,87.29,87.27,87.29,26490.0,58.9042,58.911,58.8975,58.911,26490.0
2017-12-07 12:35:00,87.28,87.29,87.28,87.28,47719.0,58.9042,58.911,58.9042,58.9042,47719.0
2017-12-07 12:40:00,87.28,87.29,87.28,87.29,99768.0,58.9042,58.911,58.9042,58.911,99768.0
2017-12-07 12:45:00,87.28,87.29,87.27,87.28,49210.0,58.9042,58.911,58.8975,58.9042,49210.0
2017-12-07 12:50:00,87.29,87.3,87.28,87.29,51135.0,58.911,58.9177,58.9042,58.911,51135.0
2017-12-07 12:55:00,87.3,87.3,87.29,87.29,19312.0,58.9177,58.9177,58.911,58.911,19312.0
2017-12-07 13:00:00,87.3,87.3,87.28,87.3,80525.0,58.9177,58.9177,58.9042,58.9177,80525.0
2017-12-07 13:05:00,87.3,87.3,87.29,87.3,16711.0,58.9177,58.9177,58.911,58.9177,16711.0
2017-12-07 13:10:00,87.3,87.31,87.29,87.29,57782.0,58.9177,58.9245,58.911,58.911,57782.0
2017-12-07 13:15:00,87.29,87.3,87.28,87.29,26646.0,58.911,58.9177,58.9042,58.911,26646.0
2017-12-07 13:20:00,87.29,87.29,87.27,87.27,71041.0,58.911,58.911,58.8975,58.8975,71041.0
2017-12-07 13:25:00,87.27,87.29,87.27,87.29,25911.0,58.8975,58.911,58.8975,58.911,25911.0
2017-12-07 13:30:00,87.29,87.3,87.28,87.3,26845.0,58.911,58.9177,58.9042,58.9177,26845.0
2017-12-07 13:35:00,87.3,87.3,87.28,87.29,35250.0,58.9177,58.9177,58.9042,58.911,35250.0
2017-12-07 13:40:00,87.29,87.29,87.27,87.28,54261.0,58.911,58.911,58.8975,58.9042,54261.0
2017-12-07 13:45:00,87.28,87.28,87.26,87.27,64222.0,58.9042,58.9042,58.8907,58.8975,64222.0
2017-12-07 13:50:00,87.27,87.27,87.25,87.25,93955.0,58.8975,58.8975,58.884,58.884,93955.0
2017-12-07 13:55:00,87.26,87.26,87.25,87.26,45976.0,58.8907,58.8907,58.884,58.8907,45976.0
2017-12-07 14:00:00,87.26,87.26,87.25,87.26,30878.0,58.8907,58.8907,58.884,58.8907,30878.0
2017-12-07 14:05:00,87.26,87.26,87.24,87.25,47343.0,58.8907,58.8907,58.8772,58.884,47343.0
2017-12-07 14:10:00,87.25,87.25,87.24,87.25,34316.0,58.884,58.884,58.8772,58.884,34316.0
2017-12-07 14:15:00,87.25,87.25,87.24,87.25,39780.0,58.884,58.884,58.8772,58.884,39780.0
2017-12-07 14:20:00,87.25,87.25,87.23,87.23,63304.0,58.884,58.884,58.8705,58.8705,63304.0
2017-12-07 14:25:00,87.24,87.24,87.2,87.2,73950.0,58.8772,58.8772,58.8502,58.8502,73950.0
2017-12-07 14:30:00,87.2,87.21,87.19,87.2,15450.0,58.8502,58.857,58.8435,58.8502,15450.0
2017-12-07 14:35:00,87.2,87.2,87.19,87.2,8128.0,58.8502,58.8502,58.8435,58.8502,8128.0
2017-12-07 14:40:00,87.19,87.21,87.17,87.21,109123.0,58.8435,58.857,58.83,58.857,109123.0
2017-12-07 14:45:00,87.21,87.24,87.21,87.23,116882.0,58.857,58.8772,58.857,58.8705,116882.0
2017-12-07 14:50:00,87.23,87.24,87.22,87.23,37203.0,58.8705,58.8772,58.8637,58.8705,37203.0
2017-12-07 14:55:00,87.23,87.23,87.22,87.23,8062.0,58.8705,58.8705,58.8637,58.8705,8062.0
2017-12-07 15:00:00,87.23,87.25,87.22,87.23,98241.0,58.8705,58.884,58.8637,58.8705,98241.0
2017-12-07 15:05:00,87.23,87.24,87.22,87.22,16172.0,58.8705,58.8772,58.8637,58.8637,16172.0
2017-12-07 15:10:00,87.22,87.23,87.22,87.22,17423.0,58.8637,58.8705,58.8637,58.8637,17423.0
2017-12-07 15:15:00,87.23,87.25,87.22,87.23,84088.0,58.8705,58.884,58.8637,58.8705,84088.0
2017-12-07 15:20:00,87.23,87.24,87.22,87.23,32999.0,58.8705,58.8772,58.8637,58.8705,32999.0
2017-12-07 15:25:00,87.23,87.24,87.22,87.24,26698.0,58.8705,58.8772,58.8637,58.8772,26698.0
2017-12-07 15:30:00,87.23,87.25,87.21,87.22,101262.0,58.8705,58.884,58.857,58.8637,101262.0
2017-12-07 15:35:00,87.22,87.24,87.22,87.23,63770.0,58.8637,58.8772,58.8637,58.8705,63770.0
2017-12-07 15:40:00,87.23,87.23,87.21,87.22,184218.0,58.8705,58.8705,58.857,58.8637,184218.0
2017-12-07 15:45:00,87.21,87.23,87.19,87.22,222121.0,58.857,58.8705,58.8435,58.8637,222121.0
2017-12-07 15:50:00,87.22,87.23,87.2,87.2,192418.0,58.8637,58.8705,58.8502,58.8502,192418.0
2017-12-07 15:55:00,87.2,87.28,87.2,87.25,580118.0,58.8502,58.9042,58.8502,58.884,580118.0
2017-12-08 09:30:00,87.32,87.37,87.31,87.36,99834.0,58.9312,58.965,58.9245,58.9582,99834.0
2017-12-08 09:35:00,87.35,87.36,87.34,87.34,52195.0,58.9515,58.9582,58.9447,58.9447,52195.0
2017-12-08 09:40:00,87.34,87.35,87.33,87.33,32877.0,58.9447,58.9515,58.938,58.938,32877.0
2017-12-08 09:45:00,87.33,87.34,87.31,87.33,59821.0,58.938,58.9447,58.9245,58.938,59821.0
2017-12-08 09:50:00,87.33,87.34,87.32,87.34,125403.0,58.938,58.9447,58.9312,58.9447,125403.0
2017-12-08 09:55:00,87.34,87.34,87.33,87.34,9908.0,58.9447,58.9447,58.938,58.9447,9908.0
2017-12-08 10:00:00,87.34,87.34,87.32,87.34,179203.0,58.9447,58.9447,58.9312,58.9447,179203.0
2017-12-08 10:05:00,87.34,87.35,87.33,87.34,73937.0,58.9447,58.9515,58.938,58.9447,73937.0
2017-12-08 10:10:00,87.35,87.36,87.33,87.34,49970.0,58.9515,58.9582,58.938,58.9447,49970.0
2017-12-08 10:15:00,87.34,87.35,87.33,87.35,67964.0,58.9447,58.9515,58.938,58.9515,67964.0
2017-12-08 10:20:00,87.34,87.36,87.34,87.36,117365.0,58.9447,58.9582,58.9447,58.9582,117365.0
2017-12-08 10:25:00,87.36,87.36,87.34,87.35,9995.0,58.9582,58.9582,58.9447,58.9515,9995.0
2017-12-08 10:30:00,87.34,87.36,87.33,87.34,80095.0,58.9447,58.9582,58.938,58.9447,80095.0
2017-12-08 10:35:00,87.34,87.36,87.33,87.34,100472.0,58.9447,58.9582,58.938,58.9447,100472.0
2017-12-08 10:40:00,87.34,87.35,87.34,87.34,75578.0,58.9447,58.9515,58.9447,58.9447,75578.0
2017-12-08 10:45:00,87.34,87.35,87.33,87.34,111797.0,58.9447,58.9515,58.938,58.9447,111797.0
2017-12-08 10:50:00,87.33,87.35,87.33,87.34,55324.0,58.938,58.9515,58.938,58.9447,55324.0
2017-12-08 10:55:00,87.33,87.34,87.32,87.32,89511.0,58.938,58.9447,58.9312,58.9312,89511.0
2017-12-08 11:00:00,87.32,87.33,87.32,87.33,67101.0,58.9312,58.938,58.9312,58.938,67101.0
2017-12-08 11:05:00,87.33,87.35,87.32,87.34,125723.0,58.938,58.9515,58.9312,58.9447,125723.0
2017-12-08 11:10:00,87.34,87.35,87.32,87.32,25098.0,58.9447,58.9515,58.9312,58.9312,25098.0
2017-12-08 11:15:00,87.33,87.33,87.32,87.33,9451.0,58.938,58.938,58.9312,58.938,9451.0
2017-12-08 11:20:00,87.33,87.33,87.32,87.33,10225.0,58.938,58.938,58.9312,58.938,10225.0
2017-12-08 11:25:00,87.33,87.33,87.29,87.3,75680.0,58.938,58.938,58.911,58.9177,75680.0
2017-12-08 11:30:00,87.31,87.31,87.29,87.29,12765.0,58.9245,58.9245,58.911,58.911,12765.0
2017-12-08 11:35:00,87.29,87.31,87.27,87.3,22100.0,58.911,58.9245,58.8975,58.9177,22100.0
2017-12-08 11:40:00,87.31,87.32,87.3,87.31,39579.0,58.9245,58.9312,58.9177,58.9245,39579.0
2017-12-08 11:45:00,87.32,87.33,87.31,87.33,25410.0,58.9312,58.938,58.9245,58.938,25410.0
2017-12-08 11:50:00,87.33,87.36,87.31,87.31,54476.0,58.938,58.9582,58.9245,58.9245,54476.0
2017-12-08 11:55:00,87.31,87.32,87.31,87.32,3520.0,58.9245,58.9312,58.9245,58.9312,3520.0
2017-12-08 12:00:00,87.31,87.32,87.31,87.32,9163.0,58.9245,58.9312,58.9245,58.9312,9163.0
2017-12-08 12:05:00,87.32,87.33,87.31,87.32,19205.0,58.9312,58.938,58.9245,58.9312,19205.0
2017-12-08 12:10:00,87.33,87.33,87.32,87.33,6506.0,58.938,58.938,58.9312,58.938,6506.0
2017-12-08 12:15:00,87.33,87.33,87.32,87.33,20180.0,58.938,58.938,58.9312,58.938,20180.0
2017-12-08 12:20:00,87.33,87.33,87.32,87.33,8175.0,58.938,58.938,58.9312,58.938,8175.0
2017-12-08 12:25:00,87.33,87.36,87.32,87.35,32163.0,58.938,58.9582,58.9312,58.9515,32163.0
2017-12-08 12:30:00,87.36,87.36,87.33,87.35,523001.0,58.9582,58.9582,58.938,58.9515,523001.0
2017-12-08 12:35:00,87.34,87.35,87.32,87.32,41244.0,58.9447,58.9515,58.9312,58.9312,41244.0
2017-12-08 12:40:00,87.33,87.33,87.32,87.32,9472.0,58.938,58.938,58.9312,58.9312,9472.0
2017-12-08 12:45:00,87.33,87.34,87.32,87.34,26159.0,58.938,58.9447,58.9312,58.9447,26159.0
2017-12-08 12:50:00,87.34,87.34,87.33,87.34,6287.0,58.9447,58.9447,58.938,58.9447,6287.0
2017-12-08 12:55:00,87.34,87.34,87.31,87.31,17971.0,58.9447,58.9447,58.9245,58.9245,17971.0
2017-12-08 13:00:00,87.31,87.33,87.31,87.33,21192.0,58.9245,58.938,58.9245,58.938,21192.0
2017-12-08 13:05:00,87.33,87.34,87.32,87.34,10600.0,58.938,58.9447,58.9312,58.9447,10600.0
2017-12-08 13:10:00,87.34,87.34,87.33,87.34,15502.0,58.9447,58.9447,58.938,58.9447,15502.0
2017-12-08 13:15:00,87.33,87.34,87.32,87.34,18680.0,58.938,58.9447,58.9312,58.9447,18680.0
2017-12-08 13:20:00,87.34,87.34,87.33,87.34,3744.0,58.9447,58.9447,58.938,58.9447,3744.0
2017-12-08 13:25:00,87.34,87.34,87.33,87.34,37072.0,58.9447,58.9447,58.938,58.9447,37072.0
2017-12-08 13:30:00,87.34,87.35,87.33,87.34,43449.0,58.9447,58.9515,58.938,58.9447,43449.0
2017-12-08 13:35:00,87.34,87.35,87.33,87.34,115280.0,58.9447,58.9515,58.938,58.9447,115280.0
2017-12-08 13:40:00,87.34,87.36,87.33,87.34,69901.0,58.9447,58.9582,58.938,58.9447,69901.0
2017-12-08 13:45:00,87.34,87.34,87.33,87.34,48693.0,58.9447,58.9447,58.938,58.9447,48693.0
2017-12-08 13:50:00,87.34,87.35,87.34,87.34,97218.0,58.9447,58.9515,58.9447,58.9447,97218.0
2017-12-08 13:55:00,87.34,87.36,87.34,87.34,330497.0,58.9447,58.9582,58.9447,58.9447,330497.0
2017-12-08 14:00:00,87.34,87.35,87.33,87.34,280154.0,58.9447,58.9515,58.938,58.9447,280154.0
2017-12-08 14:05:00,87.35,87.35,87.34,87.34,13766.0,58.9515,58.9515,58.9447,58.9447,13766.0
2017-12-08 14:10:00,87.35,87.35,87.32,87.33,31133.0,58.9515,58.9515,58.9312,58.938,31133.0
2017-12-08 14:15:00,87.32,87.33,87.31,87.31,34675.0,58.9312,58.938,58.9245,58.9245,34675.0
2017-12-08 14:20:00,87.31,87.32,87.29,87.31,91754.0,58.9245,58.9312,58.911,58.9245,91754.0
2017-12-08 14:25:00,87.31,87.32,87.3,87.31,100527.0,58.9245,58.9312,58.9177,58.9245,100527.0
2017-12-08 14:30:00,87.31,87.31,87.29,87.3,10126.0,58.9245,58.9245,58.911,58.9177,10126.0
2017-12-08 14:35:00,87.3,87.31,87.3,87.31,36451.0,58.9177,58.9245,58.9177,58.9245,36451.0
2017-12-08 14:40:00,87.32,87.34,87.31,87.31,45384.0,58.9312,58.9447,58.9245,58.9245,45384.0
2017-12-08 14:45:00,87.31,87.32,87.31,87.32,20829.0,58.9245,58.9312,58.9245,58.9312,20829.0
2017-12-08 14:50:00,87.32,87.34,87.32,87.34,44206.0,58.9312,58.9447,58.9312,58.9447,44206.0
2017-12-08 14:55:00,87.34,87.34,87.3,87.32,55571.0,58.9447,58.9447,58.9177,58.9312,55571.0
2017-12-08 15:00:00,87.31,87.33,87.29,87.33,117333.0,58.9245,58.938,58.911,58.938,117333.0
2017-12-08 15:05:00,87.32,87.33,87.32,87.32,15284.0,58.9312,58.938,58.9312,58.9312,15284.0
2017-12-08 15:10:00,87.33,87.34,87.32,87.33,81674.0,58.938,58.9447,58.9312,58.938,81674.0
2017-12-08 15:15:00,87.33,87.33,87.31,87.33,2063275.0,58.938,58.938,58.9245,58.938,2063275.0
2017-12-08 15:20:00,87.33,87.35,87.32,87.34,37820.0,58.938,58.9515,58.9312,58.9447,37820.0
2017-12-08 15:25:00,87.34,87.35,87.34,87.34,82902.0,58.9447,58.9515,58.9447,58.9447,82902.0
2017-12-08 15:30:00,87.34,87.35,87.34,87.34,32472.0,58.9447,58.9515,58.9447,58.9447,32472.0
2017-12-08 15:35:00,87.34,87.35,87.34,87.34,41659.0,58.9447,58.9515,58.9447,58.9447,41659.0
2017-12-08 15:40:00,87.34,87.35,87.34,87.34,54186.0,58.9447,58.9515,58.9447,58.9447,54186.0
2017-12-08 15:45:00,87.34,87.35,87.33,87.33,462279.0,58.9447,58.9515,58.938,58.938,462279.0
2017-12-08 15:50:00,87.34,87.35,87.33,87.34,136116.0,58.9447,58.9515,58.938,58.9447,136116.0
2017-12-08 15:55:00,87.34,87.35,87.32,87.34,475761.0,58.9447,58.9515,58.9312,58.9447,475761.0
2017-12-11 09:30:00,87.35,87.39,87.35,87.37,115454.0,58.9515,58.9785,58.9515,58.965,115454.0
2017-12-11 09:35:00,87.37,87.38,87.36,87.36,46815.0,58.965,58.9717,58.9582,58.9582,46815.0
2017-12-11 09:40:00,87.37,87.38,87.36,87.38,37579.0,58.965,58.9717,58.9582,58.9717,37579.0
2017-12-11 09:45:00,87.38,87.38,87.37,87.38,20478.0,58.9717,58.9717,58.965,58.9717,20478.0
2017-12-11 09:50:00,87.37,87.38,87.37,87.37,30235.0,58.965,58.9717,58.965,58.965,30235.0
2017-12-11 09:55:00,87.37,87.38,87.36,87.38,78055.0,58.965,58.9717,58.9582,58.9717,78055.0
2017-12-11 10:00:00,87.38,87.39,87.37,87.37,159554.0,58.9717,58.9785,58.965,58.965,159554.0
2017-12-11 10:05:00,87.38,87.38,87.37,87.37,25098.0,58.9717,58.9717,58.965,58.965,25098.0
2017-12-11 10:10:00,87.37,87.38,87.37,87.37,24651.0,58.965,58.9717,58.965,58.965,24651.0
2017-12-11 10:15:00,87.37,87.38,87.33,87.33,88086.0,58.965,58.9717,58.938,58.938,88086.0
2017-12-11 10:20:00,87.33,87.34,87.32,87.33,592695.0,58.938,58.9447,58.9312,58.938,592695.0
2017-12-11 10:25:00,87.33,87.33,87.31,87.32,198405.0,58.938,58.938,58.9245,58.9312,198405.0
2017-12-11 10:30:00,87.32,87.33,87.32,87.33,40379.0,58.9312,58.938,58.9312,58.938,40379.0
2017-12-11 10:35:00,87.33,87.34,87.32,87.33,327429.0,58.938,58.9447,58.9312,58.938,327429.0
2017-12-11 10:40:00,87.34,87.34,87.32,87.34,380368.0,58.9447,58.9447,58.9312,58.9447,380368.0
2017-12-11 10:45:00,87.34,87.35,87.34,87.34,36161.0,58.9447,58.9515,58.9447,58.9447,36161.0
2017-12-11 10:50:00,87.35,87.35,87.33,87.34,125052.0,58.9515,58.9515,58.938,58.9447,125052.0
2017-12-11 10:55:00,87.34,87.35,87.33,87.34,56669.0,58.9447,58.9515,58.938,58.9447,56669.0
2017-12-11 11:00:00,87.34,87.34,87.33,87.34,24667.0,58.9447,58.9447,58.938,58.9447,24667.0
2017-12-11 11:05:00,87.34,87.34,87.33,87.33,72180.0,58.9447,58.9447,58.938,58.938,72180.0
2017-12-11 11:10:00,87.33,87.34,87.33,87.33,47179.0,58.938,58.9447,58.938,58.938,47179.0
2017-12-11 11:15:00,87.33,87.34,87.32,87.34,124654.0,58.938,58.9447,58.9312,58.9447,124654.0
2017-12-11 11:20:00,87.34,87.34,87.33,87.34,25433.0,58.9447,58.9447,58.938,58.9447,25433.0
2017-12-11 11:25:00,87.34,87.35,87.33,87.34,60021.0,58.9447,58.9515,58.938,58.9447,60021.0
2017-12-11 11:30:00,87.35,87.35,87.34,87.35,45040.0,58.9515,58.9515,58.9447,58.9515,45040.0
2017-12-11 11:35:00,87.35,87.35,87.34,87.34,45374.0,58.9515,58.9515,58.9447,58.9447,45374.0
2017-12-11 11:40:00,87.34,87.37,87.34,87.36,191952.0,58.9447,58.965,58.9447,58.9582,191952.0
2017-12-11 11:45:00,87.36,87.36,87.35,87.36,21397.0,58.9582,58.9582,58.9515,58.9582,21397.0
2017-12-11 11:50:00,87.36,87.36,87.35,87.36,18522.0,58.9582,58.9582,58.9515,58.9582,18522.0
2017-12-11 11:55:00,87.36,87.36,87.35,87.35,18599.0,58.9582,58.9582,58.9515,58.9515,18599.0
2017-12-11 12:00:00,87.36,87.36,87.35,87.35,19053.0,58.9582,58.9582,58.9515,58.9515,19053.0
2017-12-11 12:05:00,87.36,87.36,87.35,87.36,51179.0,58.9582,58.9582,58.9515,58.9582,51179.0
2017-12-11 12:10:00,87.36,87.36,87.35,87.35,49736.0,58.9582,58.9582,58.9515,58.9515,49736.0
2017-12-11 12:15:00,87.35,87.36,87.35,87.35,66017.0,58.9515,58.9582,58.9515,58.9515,66017.0
2017-12-11 12:20:00,87.36,87.36,87.33,87.33,51250.0,58.9582,58.9582,58.938,58.938,51250.0
2017-12-11 12:25:00,87.34,87.35,87.33,87.35,25232.0,58.9447,58.9515,58.938,58.9515,25232.0
2017-12-11 12:30:00,87.35,87.35,87.34,87.34,10258.0,58.9515,58.9515,58.9447,58.9447,10258.0
2017-12-11 12:35:00,87.34,87.35,87.34,87.34,19498.0,58.9447,58.9515,58.9447,58.9447,19498.0
2017-12-11 12:40:00,87.34,87.35,87.34,87.34,17792.0,58.9447,58.9515,58.9447,58.9447,17792.0
2017-12-11 12:45:00,87.34,87.36,87.34,87.35,55128.0,58.9447,58.9582,58.9447,58.9515,55128.0
2017-12-11 12:50:00,87.35,87.36,87.34,87.34,28327.0,58.9515,58.9582,58.9447,58.9447,28327.0
2017-12-11 12:55:00,87.35,87.36,87.34,87.35,27261.0,58.9515,58.9582,58.9447,58.9515,27261.0
2017-12-11 13:00:00,87.36,87.36,87.35,87.36,7919.0,58.9582,58.9582,58.9515,58.9582,7919.0
2017-12-11 13:05:00,87.36,87.36,87.35,87.35,28173.0,58.9582,58.9582,58.9515,58.9515,28173.0
2017-12-11 13:10:00,87.36,87.36,87.35,87.35,13822.0,58.9582,58.9582,58.9515,58.9515,13822.0
2017-12-11 13:15:00,87.35,87.36,87.34,87.34,26880.0,58.9515,58.9582,58.9447,58.9447,26880.0
2017-12-11 13:20:00,87.34,87.35,87.33,87.34,20987.0,58.9447,58.9515,58.938,58.9447,20987.0
2017-12-11 13:25:00,87.34,87.35,87.33,87.35,20604.0,58.9447,58.9515,58.938,58.9515,20604.0
2017-12-11 13:30:00,87.35,87.35,87.34,87.34,17926.0,58.9515,58.9515,58.9447,58.9447,17926.0
2017-12-11 13:35:00,87.35,87.35,87.33,87.33,26899.0,58.9515,58.9515,58.938,58.938,26899.0
2017-12-11 13:40:00,87.34,87.34,87.33,87.34,25317.0,58.9447,58.9447,58.938,58.9447,25317.0
2017-12-11 13:45:00,87.34,87.34,87.33,87.34,24266.0,58.9447,58.9447,58.938,58.9447,24266.0
2017-12-11 13:50:00,87.34,87.35,87.33,87.35,40819.0,58.9447,58.9515,58.938,58.9515,40819.0
2017-12-11 13:55:00,87.35,87.35,87.34,87.35,38079.0,58.9515,58.9515,58.9447,58.9515,38079.0
2017-12-11 14:00:00,87.34,87.35,87.34,87.34,19858.0,58.9447,58.9515,58.9447,58.9447,19858.0
2017-12-11 14:05:00,87.34,87.35,87.34,87.34,22228.0,58.9447,58.9515,58.9447,58.9447,22228.0
2017-12-11 14:10:00,87.34,87.35,87.33,87.33,42459.0,58.9447,58.9515,58.938,58.938,42459.0
2017-12-11 14:15:00,87.34,87.34,87.33,87.33,49492.0,58.9447,58.9447,58.938,58.938,49492.0
2017-12-11 14:20:00,87.33,87.34,87.32,87.33,80257.0,58.938,58.9447,58.9312,58.938,80257.0
2017-12-11 14:25:00,87.33,87.33,87.32,87.33,25113.0,58.938,58.938,58.9312,58.938,25113.0
2017-12-11 14:30:00,87.33,87.33,87.32,87.33,24679.0,58.938,58.938,58.9312,58.938,24679.0
2017-12-11 14:35:00,87.33,87.33,87.32,87.32,21292.0,58.938,58.938,58.9312,58.9312,21292.0
2017-12-11 14:40:00,87.33,87.33,87.32,87.32,32883.0,58.938,58.938,58.9312,58.9312,32883.0
2017-12-11 14:45:00,87.32,87.33,87.32,87.33,20424.0,58.9312,58.938,58.9312,58.938,20424.0
2017-12-11 14:50:00,87.32,87.33,87.32,87.32,27916.0,58.9312,58.938,58.9312,58.9312,27916.0
2017-12-11 14:55:00,87.32,87.33,87.32,87.32,28616.0,58.9312,58.938,58.9312,58.9312,28616.0
2017-12-11 15:00:00,87.33,87.33,87.31,87.31,35235.0,58.938,58.938,58.9245,58.9245,35235.0
2017-12-11 15:05:00,87.31,87.32,87.29,87.31,316518.0,58.9245,58.9312,58.911,58.9245,316518.0
2017-12-11 15:10:00,87.31,87.31,87.29,87.3,130100.0,58.9245,58.9245,58.911,58.9177,130100.0
2017-12-11 15:15:00,87.29,87.3,87.29,87.3,59078.0,58.911,58.9177,58.911,58.9177,59078.0
2017-12-11 15:20:00,87.3,87.31,87.29,87.31,231052.0,58.9177,58.9245,58.911,58.9245,231052.0
2017-12-11 15:25:00,87.31,87.31,87.3,87.31,14952.0,58.9245,58.9245,58.9177,58.9245,14952.0
2017-12-11 15:30:00,87.31,87.32,87.3,87.31,40828.0,58.9245,58.9312,58.9177,58.9245,40828.0
2017-12-11 15:35:00,87.32,87.32,87.31,87.31,66770.0,58.9312,58.9312,58.9245,58.9245,66770.0
2017-12-11 15:40:00,87.31,87.32,87.31,87.31,31232.0,58.9245,58.9312,58.9245,58.9245,31232.0
2017-12-11 15:45:00,87.32,87.35,87.31,87.34,192508.0,58.9312,58.9515,58.9245,58.9447,192508.0
2017-12-11 15:50:00,87.34,87.36,87.34,87.36,354352.0,58.9447,58.9582,58.9447,58.9582,354352.0
2017-12-11 15:55:00,87.36,87.38,87.35,87.38,608575.0,58.9582,58.9717,58.9515,58.9717,608575.0
2017-12-12 09:30:00,87.45,87.45,87.36,87.37,147586.0,59.0189,59.0189,58.9582,58.965,147586.0
2017-12-12 09:35:00,87.37,87.37,87.35,87.37,58128.0,58.965,58.965,58.9515,58.965,58128.0
2017-12-12 09:40:00,87.37,87.38,87.35,87.37,80150.0,58.965,58.9717,58.9515,58.965,80150.0
2017-12-12 09:45:00,87.37,87.37,87.34,87.34,26602.0,58.965,58.965,58.9447,58.9447,26602.0
2017-12-12 09:50:00,87.34,87.35,87.34,87.34,34618.0,58.9447,58.9515,58.9447,58.9447,34618.0
2017-12-12 09:55:00,87.35,87.37,87.35,87.37,38823.0,58.9515,58.965,58.9515,58.965,38823.0
2017-12-12 10:00:00,87.37,87.38,87.36,87.38,60529.0,58.965,58.9717,58.9582,58.9717,60529.0
2017-12-12 10:05:00,87.37,87.38,87.37,87.38,26140.0,58.965,58.9717,58.965,58.9717,26140.0
2017-12-12 10:10:00,87.38,87.38,87.37,87.38,25897.0,58.9717,58.9717,58.965,58.9717,25897.0
2017-12-12 10:15:00,87.38,87.38,87.37,87.38,18558.0,58.9717,58.9717,58.965,58.9717,18558.0
2017-12-12 10:20:00,87.38,87.39,87.37,87.38,97323.0,58.9717,58.9785,58.965,58.9717,97323.0
2017-12-12 10:25:00,87.38,87.4,87.38,87.4,47880.0,58.9717,58.9852,58.9717,58.9852,47880.0
2017-12-12 10:30:00,87.4,87.4,87.37,87.39,103664.0,58.9852,58.9852,58.965,58.9785,103664.0
2017-12-12 10:35:00,87.39,87.39,87.38,87.39,7689.0,58.9785,58.9785,58.9717,58.9785,7689.0
2017-12-12 10:40:00,87.39,87.39,87.37,87.38,41551.0,58.9785,58.9785,58.965,58.9717,41551.0
2017-12-12 10:45:00,87.38,87.39,87.38,87.39,29700.0,58.9717,58.9785,58.9717,58.9785,29700.0
2017-12-12 10:50:00,87.39,87.39,87.38,87.39,43338.0,58.9785,58.9785,58.9717,58.9785,43338.0
2017-12-12 10:55:00,87.4,87.41,87.39,87.41,18790.0,58.9852,58.992,58.9785,58.992,18790.0
2017-12-12 11:00:00,87.41,87.41,87.4,87.4,10431.0,58.992,58.992,58.9852,58.9852,10431.0
2017-12-12 11:05:00,87.41,87.41,87.4,87.4,7172.0,58.992,58.992,58.9852,58.9852,7172.0
2017-12-12 11:10:00,87.41,87.41,87.4,87.4,26197.0,58.992,58.992,58.9852,58.9852,26197.0
2017-12-12 11:15:00,87.4,87.41,87.39,87.39,43539.0,58.9852,58.992,58.9785,58.9785,43539.0
2017-12-12 11:20:00,87.4,87.4,87.39,87.4,37956.0,58.9852,58.9852,58.9785,58.9852,37956.0
2017-12-12 11:25:00,87.4,87.41,87.39,87.4,104494.0,58.9852,58.992,58.9785,58.9852,104494.0
2017-12-12 11:30:00,87.4,87.41,87.39,87.41,53497.0,58.9852,58.992,58.9785,58.992,53497.0
2017-12-12 11:35:00,87.41,87.41,87.4,87.41,13896.0,58.992,58.992,58.9852,58.992,13896.0
2017-12-12 11:40:00,87.41,87.41,87.4,87.41,28668.0,58.992,58.992,58.9852,58.992,28668.0
2017-12-12 11:45:00,87.41,87.41,87.4,87.4,12650.0,58.992,58.992,58.9852,58.9852,12650.0
2017-12-12 11:50:00,87.41,87.41,87.4,87.4,26676.0,58.992,58.992,58.9852,58.9852,26676.0
2017-12-12 11:55:00,87.4,87.41,87.39,87.39,13915.0,58.9852,58.992,58.9785,58.9785,13915.0
2017-12-12 12:00:00,87.39,87.4,87.39,87.39,15574.0,58.9785,58.9852,58.9785,58.9785,15574.0
2017-12-12 12:05:00,87.39,87.4,87.39,87.4,25195.0,58.9785,58.9852,58.9785,58.9852,25195.0
2017-12-12 12:10:00,87.4,87.4,87.39,87.39,18793.0,58.9852,58.9852,58.9785,58.9785,18793.0
2017-12-12 12:15:00,87.4,87.4,87.39,87.4,26680.0,58.9852,58.9852,58.9785,58.9852,26680.0
2017-12-12 12:20:00,87.4,87.4,87.39,87.4,21870.0,58.9852,58.9852,58.9785,58.9852,21870.0
2017-12-12 12:25:00,87.4,87.4,87.38,87.4,213657.0,58.9852,58.9852,58.9717,58.9852,213657.0
2017-12-12 12:30:00,87.4,87.42,87.39,87.42,46178.0,58.9852,58.9987,58.9785,58.9987,46178.0
2017-12-12 12:35:00,87.42,87.42,87.41,87.41,15432.0,58.9987,58.9987,58.992,58.992,15432.0
2017-12-12 12:40:00,87.42,87.42,87.41,87.41,25578.0,58.9987,58.9987,58.992,58.992,25578.0
2017-12-12 12:45:00,87.42,87.42,87.41,87.41,32848.0,58.9987,58.9987,58.992,58.992,32848.0
2017-12-12 12:50:00,87.42,87.42,87.41,87.41,45672.0,58.9987,58.9987,58.992,58.992,45672.0
2017-12-12 12:55:00,87.41,87.42,87.41,87.41,20775.0,58.992,58.9987,58.992,58.992,20775.0
2017-12-12 13:00:00,87.41,87.42,87.4,87.4,73040.0,58.992,58.9987,58.9852,58.9852,73040.0
2017-12-12 13:05:00,87.4,87.41,87.39,87.4,44398.0,58.9852,58.992,58.9785,58.9852,44398.0
2017-12-12 13:10:00,87.4,87.41,87.4,87.41,95939.0,58.9852,58.992,58.9852,58.992,95939.0
2017-12-12 13:15:00,87.41,87.42,87.4,87.41,89474.0,58.992,58.9987,58.9852,58.992,89474.0
2017-12-12 13:20:00,87.42,87.43,87.4,87.4,93186.0,58.9987,59.0055,58.9852,58.9852,93186.0
2017-12-12 13:25:00,87.4,87.44,87.4,87.42,297745.0,58.9852,59.0122,58.9852,58.9987,297745.0
2017-12-12 13:30:00,87.42,87.43,87.39,87.4,45817.0,58.9987,59.0055,58.9785,58.9852,45817.0
2017-12-12 13:35:00,87.4,87.41,87.39,87.4,36111.0,58.9852,58.992,58.9785,58.9852,36111.0
2017-12-12 13:40:00,87.4,87.4,87.39,87.4,37683.0,58.9852,58.9852,58.9785,58.9852,37683.0
2017-12-12 13:45:00,87.39,87.4,87.39,87.39,65740.0,58.9785,58.9852,58.9785,58.9785,65740.0
2017-12-12 13:50:00,87.39,87.4,87.38,87.39,67182.0,58.9785,58.9852,58.9717,58.9785,67182.0
2017-12-12 13:55:00,87.39,87.4,87.38,87.39,47735.0,58.9785,58.9852,58.9717,58.9785,47735.0
2017-12-12 14:00:00,87.39,87.4,87.38,87.39,36918.0,58.9785,58.9852,58.9717,58.9785,36918.0
2017-12-12 14:05:00,87.4,87.41,87.39,87.39,75078.0,58.9852,58.992,58.9785,58.9785,75078.0
2017-12-12 14:10:00,87.39,87.4,87.38,87.38,34343.0,58.9785,58.9852,58.9717,58.9717,34343.0
2017-12-12 14:15:00,87.39,87.41,87.38,87.41,110100.0,58.9785,58.992,58.9717,58.992,110100.0
2017-12-12 14:20:00,87.41,87.42,87.4,87.42,41739.0,58.992,58.9987,58.9852,58.9987,41739.0
2017-12-12 14:25:00,87.42,87.42,87.4,87.4,38206.0,58.9987,58.9987,58.9852,58.9852,38206.0
2017-12-12 14:30:00,87.4,87.41,87.38,87.39,68477.0,58.9852,58.992,58.9717,58.9785,68477.0
2017-12-12 14:35:00,87.39,87.41,87.38,87.41,58630.0,58.9785,58.992,58.9717,58.992,58630.0
2017-12-12 14:40:00,87.41,87.41,87.4,87.41,49311.0,58.992,58.992,58.9852,58.992,49311.0
2017-12-12 14:45:00,87.41,87.41,87.4,87.41,44170.0,58.992,58.992,58.9852,58.992,44170.0
2017-12-12 14:50:00,87.41,87.41,87.4,87.41,56637.0,58.992,58.992,58.9852,58.992,56637.0
2017-12-12 14:55:00,87.41,87.41,87.4,87.41,67265.0,58.992,58.992,58.9852,58.992,67265.0
2017-12-12 15:00:00,87.41,87.41,87.39,87.4,161122.0,58.992,58.992,58.9785,58.9852,161122.0
2017-12-12 15:05:00,87.4,87.41,87.39,87.39,66567.0,58.9852,58.992,58.9785,58.9785,66567.0
2017-12-12 15:10:00,87.39,87.4,87.38,87.39,64537.0,58.9785,58.9852,58.9717,58.9785,64537.0
2017-12-12 15:15:00,87.39,87.39,87.38,87.39,62164.0,58.9785,58.9785,58.9717,58.9785,62164.0
2017-12-12 15:20:00,87.39,87.39,87.35,87.36,256125.0,58.9785,58.9785,58.9515,58.9582,256125.0
2017-12-12 15:25:00,87.36,87.36,87.34,87.35,364683.0,58.9582,58.9582,58.9447,58.9515,364683.0
2017-12-12 15:30:00,87.34,87.36,87.34,87.36,114429.0,58.9447,58.9582,58.9447,58.9582,114429.0
2017-12-12 15:35:00,87.36,87.37,87.34,87.34,930546.0,58.9582,58.965,58.9447,58.9447,930546.0
2017-12-12 15:40:00,87.34,87.35,87.33,87.33,792981.0,58.9447,58.9515,58.938,58.938,792981.0
2017-12-12 15:45:00,87.33,87.34,87.32,87.33,612247.0,58.938,58.9447,58.9312,58.938,612247.0
2017-12-12 15:50:00,87.33,87.34,87.33,87.34,247433.0,58.938,58.9447,58.938,58.9447,247433.0
2017-12-12 15:55:00,87.33,87.34,87.32,87.34,602224.0,58.938,58.9447,58.9312,58.9447,602224.0
2017-12-13 09:30:00,87.4,87.4,87.36,87.38,164656.0,58.9852,58.9852,58.9582,58.9717,164656.0
2017-12-13 09:35:00,87.38,87.38,87.36,87.37,238017.0,58.9717,58.9717,58.9582,58.965,238017.0
2017-12-13 09:40:00,87.36,87.41,87.36,87.4,134641.0,58.9582,58.992,58.9582,58.9852,134641.0
2017-12-13 09:45:00,87.41,87.41,87.38,87.39,128109.0,58.992,58.992,58.9717,58.9785,128109.0
2017-12-13 09:50:00,87.39,87.4,87.38,87.39,46259.0,58.9785,58.9852,58.9717,58.9785,46259.0
2017-12-13 09:55:00,87.4,87.4,87.39,87.4,27460.0,58.9852,58.9852,58.9785,58.9852,27460.0
2017-12-13 10:00:00,87.4,87.4,87.39,87.39,19825.0,58.9852,58.9852,58.9785,58.9785,19825.0
2017-12-13 10:05:00,87.4,87.4,87.38,87.38,43888.0,58.9852,58.9852,58.9717,58.9717,43888.0
2017-12-13 10:10:00,87.39,87.39,87.37,87.38,33457.0,58.9785,58.9785,58.965,58.9717,33457.0
2017-12-13 10:15:00,87.38,87.38,87.37,87.38,50047.0,58.9717,58.9717,58.965,58.9717,50047.0
2017-12-13 10:20:00,87.37,87.39,87.37,87.39,32450.0,58.965,58.9785,58.965,58.9785,32450.0
2017-12-13 10:25:00,87.38,87.38,87.37,87.38,40209.0,58.9717,58.9717,58.965,58.9717,40209.0
2017-12-13 10:30:00,87.37,87.38,87.36,87.37,52028.0,58.965,58.9717,58.9582,58.965,52028.0
2017-12-13 10:35:00,87.38,87.39,87.37,87.39,34165.0,58.9717,58.9785,58.965,58.9785,34165.0
2017-12-13 10:40:00,87.39,87.39,87.38,87.38,24618.0,58.9785,58.9785,58.9717,58.9717,24618.0
2017-12-13 10:45:00,87.39,87.39,87.38,87.38,22377.0,58.9785,58.9785,58.9717,58.9717,22377.0
2017-12-13 10:50:00,87.38,87.39,87.38,87.39,30179.0,58.9717,58.9785,58.9717,58.9785,30179.0
2017-12-13 10:55:00,87.39,87.39,87.38,87.39,59629.0,58.9785,58.9785,58.9717,58.9785,59629.0
2017-12-13 11:00:00,87.39,87.39,87.38,87.39,24214.0,58.9785,58.9785,58.9717,58.9785,24214.0
2017-12-13 11:05:00,87.39,87.4,87.38,87.4,102993.0,58.9785,58.9852,58.9717,58.9852,102993.0
2017-12-13 11:10:00,87.4,87.4,87.39,87.4,38182.0,58.9852,58.9852,58.9785,58.9852,38182.0
2017-12-13 11:15:00,87.4,87.4,87.39,87.39,25127.0,58.9852,58.9852,58.9785,58.9785,25127.0
2017-12-13 11:20:00,87.4,87.4,87.39,87.4,20876.0,58.9852,58.9852,58.9785,58.9852,20876.0
2017-12-13 11:25:00,87.4,87.4,87.39,87.4,29918.0,58.9852,58.9852,58.9785,58.9852,29918.0
2017-12-13 11:30:00,87.4,87.4,87.39,87.39,42709.0,58.9852,58.9852,58.9785,58.9785,42709.0
2017-12-13 11:35:00,87.4,87.41,87.37,87.38,238160.0,58.9852,58.992,58.965,58.9717,238160.0
2017-12-13 11:40:00,87.38,87.38,87.37,87.38,26007.0,58.9717,58.9717,58.965,58.9717,26007.0
2017-12-13 11:45:00,87.38,87.38,87.37,87.38,152377.0,58.9717,58.9717,58.965,58.9717,152377.0
2017-12-13 11:50:00,87.38,87.39,87.38,87.39,12552.0,58.9717,58.9785,58.9717,58.9785,12552.0
2017-12-13 11:55:00,87.39,87.41,87.38,87.4,271786.0,58.9785,58.992,58.9717,58.9852,271786.0
2017-12-13 12:00:00,87.4,87.4,87.37,87.38,103591.0,58.9852,58.9852,58.965,58.9717,103591.0
2017-12-13 12:05:00,87.38,87.39,87.37,87.38,61261.0,58.9717,58.9785,58.965,58.9717,61261.0
2017-12-13 12:10:00,87.38,87.39,87.37,87.39,100013.0,58.9717,58.9785,58.965,58.9785,100013.0
2017-12-13 12:15:00,87.38,87.39,87.37,87.38,142366.0,58.9717,58.9785,58.965,58.9717,142366.0
2017-12-13 12:20:00,87.38,87.38,87.37,87.37,18443.0,58.9717,58.9717,58.965,58.965,18443.0
2017-12-13 12:25:00,87.38,87.39,87.37,87.38,59371.0,58.9717,58.9785,58.965,58.9717,59371.0
2017-12-13 12:30:00,87.39,87.39,87.38,87.39,20973.0,58.9785,58.9785,58.9717,58.9785,20973.0
2017-12-13 12:35:00,87.39,87.39,87.35,87.36,74385.0,58.9785,58.9785,58.9515,58.9582,74385.0
2017-12-13 12:40:00,87.35,87.36,87.35,87.35,22768.0,58.9515,58.9582,58.9515,58.9515,22768.0
2017-12-13 12:45:00,87.35,87.38,87.35,87.37,42774.0,58.9515,58.9717,58.9515,58.965,42774.0
2017-12-13 12:50:00,87.38,87.38,87.37,87.38,16226.0,58.9717,58.9717,58.965,58.9717,16226.0
2017-12-13 12:55:00,87.37,87.38,87.36,87.36,31971.0,58.965,58.9717,58.9582,58.9582,31971.0
2017-12-13 13:00:00,87.36,87.36,87.35,87.35,19800.0,58.9582,58.9582,58.9515,58.9515,19800.0
2017-12-13 13:05:00,87.36,87.36,87.34,87.35,86015.0,58.9582,58.9582,58.9447,58.9515,86015.0
2017-12-13 13:10:00,87.35,87.36,87.34,87.34,31990.0,58.9515,58.9582,58.9447,58.9447,31990.0
2017-12-13 13:15:00,87.34,87.35,87.33,87.33,25439.0,58.9447,58.9515,58.938,58.938,25439.0
2017-12-13 13:20:00,87.33,87.35,87.33,87.35,35666.0,58.938,58.9515,58.938,58.9515,35666.0
2017-12-13 13:25:00,87.35,87.35,87.34,87.34,15057.0,58.9515,58.9515,58.9447,58.9447,15057.0
2017-12-13 13:30:00,87.34,87.35,87.33,87.34,102950.0,58.9447,58.9515,58.938,58.9447,102950.0
2017-12-13 13:35:00,87.34,87.35,87.34,87.34,20299.0,58.9447,58.9515,58.9447,58.9447,20299.0
2017-12-13 13:40:00,87.34,87.35,87.34,87.34,20230.0,58.9447,58.9515,58.9447,58.9447,20230.0
2017-12-13 13:45:00,87.34,87.35,87.34,87.35,45642.0,58.9447,58.9515,58.9447,58.9515,45642.0
2017-12-13 13:50:00,87.35,87.36,87.34,87.34,80117.0,58.9515,58.9582,58.9447,58.9447,80117.0
2017-12-13 13:55:00,87.34,87.35,87.33,87.33,41995.0,58.9447,58.9515,58.938,58.938,41995.0
2017-12-13 14:00:00,87.33,87.45,87.33,87.37,420341.0,58.938,59.0189,58.938,58.965,420341.0
2017-12-13 14:05:00,87.38,87.39,87.36,87.38,66666.0,58.9717,58.9785,58.9582,58.9717,66666.0
2017-12-13 14:10:00,87.38,87.38,87.35,87.37,72519.0,58.9717,58.9717,58.9515,58.965,72519.0
2017-12-13 14:15:00,87.37,87.37,87.36,87.37,16954.0,58.965,58.965,58.9582,58.965,16954.0
2017-12-13 14:20:00,87.36,87.37,87.35,87.36,67361.0,58.9582,58.965,58.9515,58.9582,67361.0
2017-12-13 14:25:00,87.36,87.36,87.35,87.36,27952.0,58.9582,58.9582,58.9515,58.9582,27952.0
2017-12-13 14:30:00,87.36,87.38,87.35,87.38,56037.0,58.9582,58.9717,58.9515,58.9717,56037.0
2017-12-13 14:35:00,87.38,87.38,87.36,87.38,70481.0,58.9717,58.9717,58.9582,58.9717,70481.0
2017-12-13 14:40:00,87.38,87.4,87.37,87.39,65656.0,58.9717,58.9852,58.965,58.9785,65656.0
2017-12-13 14:45:00,87.4,87.4,87.37,87.39,142803.0,58.9852,58.9852,58.965,58.9785,142803.0
2017-12-13 14:50:00,87.39,87.4,87.38,87.39,128887.0,58.9785,58.9852,58.9717,58.9785,128887.0
2017-12-13 14:55:00,87.39,87.42,87.39,87.42,186044.0,58.9785,58.9987,58.9785,58.9987,186044.0
2017-12-13 15:00:00,87.42,87.43,87.4,87.43,62362.0,58.9987,59.0055,58.9852,59.0055,62362.0
2017-12-13 15:05:00,87.42,87.43,87.4,87.41,179676.0,58.9987,59.0055,58.9852,58.992,179676.0
2017-12-13 15:10:00,87.4,87.41,87.39,87.41,46228.0,58.9852,58.992,58.9785,58.992,46228.0
2017-12-13 15:15:00,87.41,87.42,87.39,87.41,143515.0,58.992,58.9987,58.9785,58.992,143515.0
2017-12-13 15:20:00,87.4,87.42,87.4,87.4,216071.0,58.9852,58.9987,58.9852,58.9852,216071.0
2017-12-13 15:25:00,87.4,87.41,87.4,87.41,111843.0,58.9852,58.992,58.9852,58.992,111843.0
2017-12-13 15:30:00,87.41,87.43,87.4,87.42,146144.0,58.992,59.0055,58.9852,58.9987,146144.0
2017-12-13 15:35:00,87.42,87.44,87.42,87.44,82089.0,58.9987,59.0122,58.9987,59.0122,82089.0
2017-12-13 15:40:00,87.44,87.44,87.43,87.44,87414.0,59.0122,59.0122,59.0055,59.0122,87414.0
2017-12-13 15:45:00,87.44,87.44,87.4,87.4,384480.0,59.0122,59.0122,58.9852,58.9852,384480.0
2017-12-13 15:50:00,87.4,87.41,87.39,87.39,135678.0,58.9852,58.992,58.9785,58.9785,135678.0
2017-12-13 15:55:00,87.39,87.41,87.37,87.39,710936.0,58.9785,58.992,58.965,58.9785,710936.0
2017-12-14 09:30:00,87.34,87.4,87.34,87.38,58203.0,58.9447,58.9852,58.9447,58.9717,58203.0
2017-12-14 09:35:00,87.38,87.4,87.35,87.37,157099.0,58.9717,58.9852,58.9515,58.965,157099.0
2017-12-14 09:40:00,87.37,87.37,87.36,87.37,44812.0,58.965,58.965,58.9582,58.965,44812.0
2017-12-14 09:45:00,87.37,87.37,87.36,87.37,48455.0,58.965,58.965,58.9582,58.965,48455.0
2017-12-14 09:50:00,87.37,87.38,87.36,87.38,71345.0,58.965,58.9717,58.9582,58.9717,71345.0
2017-12-14 09:55:00,87.38,87.4,87.37,87.4,180597.0,58.9717,58.9852,58.965,58.9852,180597.0
2017-12-14 10:00:00,87.4,87.4,87.36,87.38,107335.0,58.9852,58.9852,58.9582,58.9717,107335.0
2017-12-14 10:05:00,87.38,87.38,87.37,87.37,20415.0,58.9717,58.9717,58.965,58.965,20415.0
2017-12-14 10:10:00,87.37,87.38,87.37,87.37,21384.0,58.965,58.9717,58.965,58.965,21384.0
2017-12-14 10:15:00,87.37,87.38,87.33,87.34,87716.0,58.965,58.9717,58.938,58.9447,87716.0
2017-12-14 10:20:00,87.34,87.34,87.3,87.31,298808.0,58.9447,58.9447,58.9177,58.9245,298808.0
2017-12-14 10:25:00,87.32,87.37,87.31,87.35,270068.0,58.9312,58.965,58.9245,58.9515,270068.0
2017-12-14 10:30:00,87.35,87.35,87.32,87.33,64457.0,58.9515,58.9515,58.9312,58.938,64457.0
2017-12-14 10:35:00,87.33,87.37,87.32,87.36,76532.0,58.938,58.965,58.9312,58.9582,76532.0
2017-12-14 10:40:00,87.37,87.37,87.34,87.35,42447.0,58.965,58.965,58.9447,58.9515,42447.0
2017-12-14 10:45:00,87.34,87.35,87.33,87.33,16314.0,58.9447,58.9515,58.938,58.938,16314.0
2017-12-14 10:50:00,87.33,87.34,87.33,87.33,23358.0,58.938,58.9447,58.938,58.938,23358.0
2017-12-14 10:55:00,87.33,87.35,87.31,87.34,153739.0,58.938,58.9515,58.9245,58.9447,153739.0
2017-12-14 11:00:00,87.34,87.34,87.33,87.33,58318.0,58.9447,58.9447,58.938,58.938,58318.0
2017-12-14 11:05:00,87.33,87.34,87.3,87.33,168565.0,58.938,58.9447,58.9177,58.938,168565.0
2017-12-14 11:10:00,87.33,87.34,87.31,87.32,100858.0,58.938,58.9447,58.9245,58.9312,100858.0
2017-12-14 11:15:00,87.31,87.32,87.3,87.3,53002.0,58.9245,58.9312,58.9177,58.9177,53002.0
2017-12-14 11:20:00,87.3,87.31,87.29,87.29,51269.0,58.9177,58.9245,58.911,58.911,51269.0
2017-12-14 11:25:00,87.29,87.32,87.29,87.31,156488.0,58.911,58.9312,58.911,58.9245,156488.0
2017-12-14 11:30:00,87.31,87.32,87.3,87.31,57245.0,58.9245,58.9312,58.9177,58.9245,57245.0
2017-12-14 11:35:00,87.31,87.32,87.3,87.31,89195.0,58.9245,58.9312,58.9177,58.9245,89195.0
2017-12-14 11:40:00,87.32,87.33,87.31,87.32,508348.0,58.9312,58.938,58.9245,58.9312,508348.0
2017-12-14 11:45:00,87.32,87.33,87.31,87.32,71872.0,58.9312,58.938,58.9245,58.9312,71872.0
2017-12-14 11:50:00,87.32,87.33,87.32,87.32,89288.0,58.9312,58.938,58.9312,58.9312,89288.0
2017-12-14 11:55:00,87.32,87.33,87.3,87.3,163243.0,58.9312,58.938,58.9177,58.9177,163243.0
2017-12-14 12:00:00,87.3,87.31,87.3,87.31,54967.0,58.9177,58.9245,58.9177,58.9245,54967.0
2017-12-14 12:05:00,87.31,87.33,87.3,87.32,237414.0,58.9245,58.938,58.9177,58.9312,237414.0
2017-12-14 12:10:00,87.32,87.33,87.31,87.32,150497.0,58.9312,58.938,58.9245,58.9312,150497.0
2017-12-14 12:15:00,87.32,87.34,87.32,87.33,132591.0,58.9312,58.9447,58.9312,58.938,132591.0
2017-12-14 12:20:00,87.34,87.36,87.33,87.35,217722.0,58.9447,58.9582,58.938,58.9515,217722.0
2017-12-14 12:25:00,87.35,87.35,87.33,87.33,419042.0,58.9515,58.9515,58.938,58.938,419042.0
2017-12-14 12:30:00,87.33,87.34,87.32,87.32,88383.0,58.938,58.9447,58.9312,58.9312,88383.0
2017-12-14 12:35:00,87.32,87.34,87.29,87.3,780914.0,58.9312,58.9447,58.911,58.9177,780914.0
2017-12-14 12:40:00,87.3,87.31,87.29,87.29,189293.0,58.9177,58.9245,58.911,58.911,189293.0
2017-12-14 12:45:00,87.29,87.3,87.29,87.29,47080.0,58.911,58.9177,58.911,58.911,47080.0
2017-12-14 12:50:00,87.29,87.3,87.27,87.29,111519.0,58.911,58.9177,58.8975,58.911,111519.0
2017-12-14 12:55:00,87.29,87.29,87.28,87.28,74986.0,58.911,58.911,58.9042,58.9042,74986.0
2017-12-14 13:00:00,87.28,87.29,87.25,87.26,158736.0,58.9042,58.911,58.884,58.8907,158736.0
2017-12-14 13:05:00,87.26,87.26,87.25,87.26,37637.0,58.8907,58.8907,58.884,58.8907,37637.0
2017-12-14 13:10:00,87.26,87.28,87.25,87.26,110044.0,58.8907,58.9042,58.884,58.8907,110044.0
2017-12-14 13:15:00,87.26,87.27,87.25,87.27,105496.0,58.8907,58.8975,58.884,58.8975,105496.0
2017-12-14 13:20:00,87.27,87.27,87.26,87.27,20348.0,58.8975,58.8975,58.8907,58.8975,20348.0
2017-12-14 13:25:00,87.27,87.27,87.26,87.26,45138.0,58.8975,58.8975,58.8907,58.8907,45138.0
2017-12-14 13:30:00,87.26,87.27,87.25,87.25,117499.0,58.8907,58.8975,58.884,58.884,117499.0
2017-12-14 13:35:00,87.25,87.26,87.23,87.23,62737.0,58.884,58.8907,58.8705,58.8705,62737.0
2017-12-14 13:40:00,87.23,87.25,87.23,87.23,85528.0,58.8705,58.884,58.8705,58.8705,85528.0
2017-12-14 13:45:00,87.24,87.25,87.23,87.25,151400.0,58.8772,58.884,58.8705,58.884,151400.0
2017-12-14 13:50:00,87.25,87.25,87.22,87.22,122110.0,58.884,58.884,58.8637,58.8637,122110.0
2017-12-14 13:55:00,87.22,87.24,87.2,87.23,74351.0,58.8637,58.8772,58.8502,58.8705,74351.0
2017-12-14 14:00:00,87.23,87.24,87.22,87.23,104460.0,58.8705,58.8772,58.8637,58.8705,104460.0
2017-12-14 14:05:00,87.23,87.24,87.23,87.23,53168.0,58.8705,58.8772,58.8705,58.8705,53168.0
2017-12-14 14:10:00,87.23,87.24,87.22,87.22,170448.0,58.8705,58.8772,58.8637,58.8637,170448.0
2017-12-14 14:15:00,87.22,87.23,87.22,87.22,40826.0,58.8637,58.8705,58.8637,58.8637,40826.0
2017-12-14 14:20:00,87.23,87.23,87.19,87.2,234143.0,58.8705,58.8705,58.8435,58.8502,234143.0
2017-12-14 14:25:00,87.2,87.21,87.17,87.17,115232.0,58.8502,58.857,58.83,58.83,115232.0
2017-12-14 14:30:00,87.17,87.18,87.15,87.16,556489.0,58.83,58.8367,58.8165,58.8232,556489.0
2017-12-14 14:35:00,87.16,87.18,87.14,87.16,1889690.0,58.8232,58.8367,58.8097,58.8232,1889690.0
2017-12-14 14:40:00,87.16,87.17,87.15,87.16,149964.0,58.8232,58.83,58.8165,58.8232,149964.0
2017-12-14 14:45:00,87.16,87.17,87.15,87.17,570893.0,58.8232,58.83,58.8165,58.83,570893.0
2017-12-14 14:50:00,87.17,87.2,87.16,87.17,653288.0,58.83,58.8502,58.8232,58.83,653288.0
2017-12-14 14:55:00,87.18,87.21,87.18,87.2,358631.0,58.8367,58.857,58.8367,58.8502,358631.0
2017-12-14 15:00:00,87.2,87.21,87.16,87.18,263235.0,58.8502,58.857,58.8232,58.8367,263235.0
2017-12-14 15:05:00,87.17,87.19,87.16,87.16,262190.0,58.83,58.8435,58.8232,58.8232,262190.0
2017-12-14 15:10:00,87.16,87.17,87.13,87.13,504017.0,58.8232,58.83,58.803,58.803,504017.0
2017-12-14 15:15:00,87.13,87.14,87.09,87.11,414717.0,58.803,58.8097,58.776,58.7895,414717.0
2017-12-14 15:20:00,87.11,87.15,87.1,87.11,224046.0,58.7895,58.8165,58.7827,58.7895,224046.0
2017-12-14 15:25:00,87.11,87.12,87.09,87.09,275990.0,58.7895,58.7962,58.776,58.776,275990.0
2017-12-14 15:30:00,87.09,87.16,87.07,87.16,486307.0,58.776,58.8232,58.7625,58.8232,486307.0
2017-12-14 15:35:00,87.16,87.2,87.15,87.2,439162.0,58.8232,58.8502,58.8165,58.8502,439162.0
2017-12-14 15:40:00,87.2,87.21,87.19,87.21,314558.0,58.8502,58.857,58.8435,58.857,314558.0
2017-12-14 15:45:00,87.2,87.21,87.19,87.2,237865.0,58.8502,58.857,58.8435,58.8502,237865.0
2017-12-14 15:50:00,87.2,87.21,87.18,87.2,419810.0,58.8502,58.857,58.8367,58.8502,419810.0
2017-12-14 15:55:00,87.2,87.23,87.17,87.19,1283346.0,58.8502,58.8705,58.83,58.8435,1283346.0
2017-12-15 09:30:00,87.3,87.33,87.25,87.26,133000.0,58.9177,58.938,58.884,58.8907,133000.0
2017-12-15 09:35:00,87.26,87.26,87.2,87.21,103174.0,58.8907,58.8907,58.8502,58.857,103174.0
2017-12-15 09:40:00,87.21,87.23,87.21,87.23,54948.0,58.857,58.8705,58.857,58.8705,54948.0
2017-12-15 09:45:00,87.23,87.23,87.22,87.23,41912.0,58.8705,58.8705,58.8637,58.8705,41912.0
2017-12-15 09:50:00,87.23,87.23,87.22,87.23,104866.0,58.8705,58.8705,58.8637,58.8705,104866.0
2017-12-15 09:55:00,87.23,87.23,87.22,87.23,155314.0,58.8705,58.8705,58.8637,58.8705,155314.0
2017-12-15 10:00:00,87.22,87.25,87.22,87.24,85515.0,58.8637,58.884,58.8637,58.8772,85515.0
2017-12-15 10:05:00,87.25,87.25,87.22,87.23,100229.0,58.884,58.884,58.8637,58.8705,100229.0
2017-12-15 10:10:00,87.23,87.24,87.22,87.24,57696.0,58.8705,58.8772,58.8637,58.8772,57696.0
2017-12-15 10:15:00,87.24,87.3,87.23,87.29,225749.0,58.8772,58.9177,58.8705,58.911,225749.0
2017-12-15 10:20:00,87.3,87.3,87.28,87.28,148378.0,58.9177,58.9177,58.9042,58.9042,148378.0
2017-12-15 10:25:00,87.28,87.29,87.27,87.27,71532.0,58.9042,58.911,58.8975,58.8975,71532.0
2017-12-15 10:30:00,87.27,87.28,87.25,87.25,68224.0,58.8975,58.9042,58.884,58.884,68224.0
2017-12-15 10:35:00,87.25,87.26,87.24,87.25,131488.0,58.884,58.8907,58.8772,58.884,131488.0
2017-12-15 10:40:00,87.25,87.27,87.24,87.26,99839.0,58.884,58.8975,58.8772,58.8907,99839.0
2017-12-15 10:45:00,87.26,87.27,87.25,87.25,62969.0,58.8907,58.8975,58.884,58.884,62969.0
2017-12-15 10:50:00,87.25,87.26,87.24,87.24,52536.0,58.884,58.8907,58.8772,58.8772,52536.0
2017-12-15 10:55:00,87.24,87.26,87.24,87.25,84612.0,58.8772,58.8907,58.8772,58.884,84612.0
2017-12-15 11:00:00,87.25,87.26,87.24,87.25,51662.0,58.884,58.8907,58.8772,58.884,51662.0
2017-12-15 11:05:00,87.25,87.28,87.24,87.28,120540.0,58.884,58.9042,58.8772,58.9042,120540.0
2017-12-15 11:10:00,87.28,87.28,87.26,87.26,95760.0,58.9042,58.9042,58.8907,58.8907,95760.0
2017-12-15 11:15:00,87.27,87.27,87.26,87.27,42170.0,58.8975,58.8975,58.8907,58.8975,42170.0
2017-12-15 11:20:00,87.27,87.27,87.26,87.27,53094.0,58.8975,58.8975,58.8907,58.8975,53094.0
2017-12-15 11:25:00,87.27,87.28,87.26,87.28,566534.0,58.8975,58.9042,58.8907,58.9042,566534.0
2017-12-15 11:30:00,87.28,87.3,87.28,87.3,58760.0,58.9042,58.9177,58.9042,58.9177,58760.0
2017-12-15 11:35:00,87.3,87.3,87.29,87.29,65639.0,58.9177,58.9177,58.911,58.911,65639.0
2017-12-15 11:40:00,87.3,87.3,87.28,87.29,87977.0,58.9177,58.9177,58.9042,58.911,87977.0
2017-12-15 11:45:00,87.29,87.3,87.28,87.3,63441.0,58.911,58.9177,58.9042,58.9177,63441.0
2017-12-15 11:50:00,87.3,87.3,87.29,87.3,58387.0,58.9177,58.9177,58.911,58.9177,58387.0
2017-12-15 11:55:00,87.29,87.3,87.29,87.3,66552.0,58.911,58.9177,58.911,58.9177,66552.0
2017-12-15 12:00:00,87.29,87.3,87.29,87.3,37713.0,58.911,58.9177,58.911,58.9177,37713.0
2017-12-15 12:05:00,87.3,87.3,87.29,87.29,47995.0,58.9177,58.9177,58.911,58.911,47995.0
2017-12-15 12:10:00,87.29,87.3,87.29,87.3,26328.0,58.911,58.9177,58.911,58.9177,26328.0
2017-12-15 12:15:00,87.3,87.31,87.29,87.31,60822.0,58.9177,58.9245,58.911,58.9245,60822.0
2017-12-15 12:20:00,87.31,87.31,87.3,87.31,49647.0,58.9245,58.9245,58.9177,58.9245,49647.0
2017-12-15 12:25:00,87.31,87.32,87.3,87.32,56870.0,58.9245,58.9312,58.9177,58.9312,56870.0
2017-12-15 12:30:00,87.31,87.32,87.31,87.32,41273.0,58.9245,58.9312,58.9245,58.9312,41273.0
2017-12-15 12:35:00,87.32,87.32,87.31,87.32,28724.0,58.9312,58.9312,58.9245,58.9312,28724.0
2017-12-15 12:40:00,87.32,87.32,87.31,87.31,45251.0,58.9312,58.9312,58.9245,58.9245,45251.0
2017-12-15 12:45:00,87.31,87.32,87.31,87.32,50232.0,58.9245,58.9312,58.9245,58.9312,50232.0
2017-12-15 12:50:00,87.32,87.33,87.31,87.33,42738.0,58.9312,58.938,58.9245,58.938,42738.0
2017-12-15 12:55:00,87.33,87.33,87.32,87.32,85148.0,58.938,58.938,58.9312,58.9312,85148.0
2017-12-15 13:00:00,87.32,87.34,87.31,87.33,76776.0,58.9312,58.9447,58.9245,58.938,76776.0
2017-12-15 13:05:00,87.33,87.33,87.3,87.31,83199.0,58.938,58.938,58.9177,58.9245,83199.0
2017-12-15 13:10:00,87.31,87.33,87.3,87.32,33084.0,58.9245,58.938,58.9177,58.9312,33084.0
2017-12-15 13:15:00,87.32,87.32,87.29,87.3,48646.0,58.9312,58.9312,58.911,58.9177,48646.0
2017-12-15 13:20:00,87.3,87.3,87.29,87.3,7060.0,58.9177,58.9177,58.911,58.9177,7060.0
2017-12-15 13:25:00,87.3,87.3,87.29,87.29,15531.0,58.9177,58.9177,58.911,58.911,15531.0
2017-12-15 13:30:00,87.3,87.3,87.29,87.29,38131.0,58.9177,58.9177,58.911,58.911,38131.0
2017-12-15 13:35:00,87.29,87.3,87.29,87.3,42873.0,58.911,58.9177,58.911,58.9177,42873.0
2017-12-15 13:40:00,87.3,87.3,87.28,87.29,73988.0,58.9177,58.9177,58.9042,58.911,73988.0
2017-12-15 13:45:00,87.28,87.29,87.27,87.28,51410.0,58.9042,58.911,58.8975,58.9042,51410.0
2017-12-15 13:50:00,87.28,87.29,87.27,87.28,106818.0,58.9042,58.911,58.8975,58.9042,106818.0
2017-12-15 13:55:00,87.28,87.29,87.27,87.28,173205.0,58.9042,58.911,58.8975,58.9042,173205.0
2017-12-15 14:00:00,87.29,87.29,87.28,87.28,104863.0,58.911,58.911,58.9042,58.9042,104863.0
2017-12-15 14:05:00,87.28,87.28,87.27,87.27,206894.0,58.9042,58.9042,58.8975,58.8975,206894.0
2017-12-15 14:10:00,87.28,87.28,87.27,87.27,69023.0,58.9042,58.9042,58.8975,58.8975,69023.0
2017-12-15 14:15:00,87.28,87.28,87.27,87.28,70506.0,58.9042,58.9042,58.8975,58.9042,70506.0
2017-12-15 14:20:00,87.28,87.29,87.27,87.28,111742.0,58.9042,58.911,58.8975,58.9042,111742.0
2017-12-15 14:25:00,87.29,87.29,87.27,87.28,152749.0,58.911,58.911,58.8975,58.9042,152749.0
2017-12-15 14:30:00,87.28,87.29,87.27,87.28,136081.0,58.9042,58.911,58.8975,58.9042,136081.0
2017-12-15 14:35:00,87.29,87.3,87.27,87.28,231527.0,58.911,58.9177,58.8975,58.9042,231527.0
2017-12-15 14:40:00,87.28,87.28,87.27,87.28,65058.0,58.9042,58.9042,58.8975,58.9042,65058.0
2017-12-15 14:45:00,87.28,87.28,87.27,87.28,96166.0,58.9042,58.9042,58.8975,58.9042,96166.0
2017-12-15 14:50:00,87.28,87.28,87.27,87.28,103005.0,58.9042,58.9042,58.8975,58.9042,103005.0
2017-12-15 14:55:00,87.27,87.28,87.27,87.27,119189.0,58.8975,58.9042,58.8975,58.8975,119189.0
2017-12-15 15:00:00,87.27,87.3,87.27,87.28,226892.0,58.8975,58.9177,58.8975,58.9042,226892.0
2017-12-15 15:05:00,87.28,87.3,87.27,87.28,125209.0,58.9042,58.9177,58.8975,58.9042,125209.0
2017-12-15 15:10:00,87.28,87.28,87.27,87.28,129306.0,58.9042,58.9042,58.8975,58.9042,129306.0
2017-12-15 15:15:00,87.28,87.28,87.27,87.28,146116.0,58.9042,58.9042,58.8975,58.9042,146116.0
2017-12-15 15:20:00,87.28,87.28,87.27,87.28,180338.0,58.9042,58.9042,58.8975,58.9042,180338.0
2017-12-15 15:25:00,87.28,87.28,87.27,87.28,167062.0,58.9042,58.9042,58.8975,58.9042,167062.0
2017-12-15 15:30:00,87.28,87.29,87.27,87.28,238040.0,58.9042,58.911,58.8975,58.9042,238040.0
2017-12-15 15:35:00,87.28,87.28,87.27,87.28,193841.0,58.9042,58.9042,58.8975,58.9042,193841.0
2017-12-15 15:40:00,87.28,87.29,87.27,87.28,348964.0,58.9042,58.911,58.8975,58.9042,348964.0
2017-12-15 15:45:00,87.28,87.28,87.25,87.26,207909.0,58.9042,58.9042,58.884,58.8907,207909.0
2017-12-15 15:50:00,87.26,87.28,87.22,87.26,300502.0,58.8907,58.9042,58.8637,58.8907,300502.0
2017-12-15 15:55:00,87.26,87.26,87.2,87.2,774114.0,58.8907,58.8907,58.8502,58.8502,774114.0
2017-12-18 09:30:00,87.24,87.35,87.24,87.32,94592.0,58.8772,58.9515,58.8772,58.9312,94592.0
2017-12-18 09:35:00,87.33,87.39,87.33,87.38,598430.0,58.938,58.9785,58.938,58.9717,598430.0
2017-12-18 09:40:00,87.38,87.39,87.36,87.37,165677.0,58.9717,58.9785,58.9582,58.965,165677.0
2017-12-18 09:45:00,87.37,87.38,87.36,87.38,53810.0,58.965,58.9717,58.9582,58.9717,53810.0
2017-12-18 09:50:00,87.38,87.38,87.34,87.35,62206.0,58.9717,58.9717,58.9447,58.9515,62206.0
2017-12-18 09:55:00,87.34,87.36,87.32,87.32,248206.0,58.9447,58.9582,58.9312,58.9312,248206.0
2017-12-18 10:00:00,87.33,87.39,87.32,87.38,375750.0,58.938,58.9785,58.9312,58.9717,375750.0
2017-12-18 10:05:00,87.38,87.38,87.34,87.34,25988.0,58.9717,58.9717,58.9447,58.9447,25988.0
2017-12-18 10:10:00,87.34,87.35,87.33,87.33,22532.0,58.9447,58.9515,58.938,58.938,22532.0
2017-12-18 10:15:00,87.33,87.34,87.3,87.3,24715.0,58.938,58.9447,58.9177,58.9177,24715.0
2017-12-18 10:20:00,87.3,87.31,87.29,87.3,28470.0,58.9177,58.9245,58.911,58.9177,28470.0
2017-12-18 10:25:00,87.3,87.31,87.29,87.29,71833.0,58.9177,58.9245,58.911,58.911,71833.0
2017-12-18 10:30:00,87.3,87.3,87.28,87.3,110740.0,58.9177,58.9177,58.9042,58.9177,110740.0
2017-12-18 10:35:00,87.3,87.3,87.27,87.27,230040.0,58.9177,58.9177,58.8975,58.8975,230040.0
2017-12-18 10:40:00,87.27,87.28,87.25,87.26,448964.0,58.8975,58.9042,58.884,58.8907,448964.0
2017-12-18 10:45:00,87.26,87.27,87.26,87.27,38758.0,58.8907,58.8975,58.8907,58.8975,38758.0
2017-12-18 10:50:00,87.26,87.27,87.25,87.26,256554.0,58.8907,58.8975,58.884,58.8907,256554.0
2017-12-18 10:55:00,87.25,87.27,87.24,87.27,199364.0,58.884,58.8975,58.8772,58.8975,199364.0
2017-12-18 11:00:00,87.26,87.27,87.24,87.27,191576.0,58.8907,58.8975,58.8772,58.8975,191576.0
2017-12-18 11:05:00,87.26,87.27,87.25,87.25,75457.0,58.8907,58.8975,58.884,58.884,75457.0
2017-12-18 11:10:00,87.25,87.27,87.25,87.27,195021.0,58.884,58.8975,58.884,58.8975,195021.0
2017-12-18 11:15:00,87.27,87.27,87.25,87.26,109414.0,58.8975,58.8975,58.884,58.8907,109414.0
2017-12-18 11:20:00,87.26,87.26,87.24,87.25,44981.0,58.8907,58.8907,58.8772,58.884,44981.0
2017-12-18 11:25:00,87.25,87.25,87.24,87.25,24110.0,58.884,58.884,58.8772,58.884,24110.0
2017-12-18 11:30:00,87.25,87.26,87.24,87.25,38863.0,58.884,58.8907,58.8772,58.884,38863.0
2017-12-18 11:35:00,87.26,87.26,87.24,87.24,22218.0,58.8907,58.8907,58.8772,58.8772,22218.0
2017-12-18 11:40:00,87.24,87.25,87.23,87.24,148788.0,58.8772,58.884,58.8705,58.8772,148788.0
2017-12-18 11:45:00,87.25,87.25,87.24,87.25,15504.0,58.884,58.884,58.8772,58.884,15504.0
2017-12-18 11:50:00,87.25,87.26,87.24,87.26,42099.0,58.884,58.8907,58.8772,58.8907,42099.0
2017-12-18 11:55:00,87.26,87.27,87.25,87.27,83447.0,58.8907,58.8975,58.884,58.8975,83447.0
2017-12-18 12:00:00,87.27,87.29,87.26,87.29,64244.0,58.8975,58.911,58.8907,58.911,64244.0
2017-12-18 12:05:00,87.29,87.29,87.26,87.29,97905.0,58.911,58.911,58.8907,58.911,97905.0
2017-12-18 12:10:00,87.29,87.3,87.28,87.29,31408.0,58.911,58.9177,58.9042,58.911,31408.0
2017-12-18 12:15:00,87.29,87.3,87.28,87.28,95163.0,58.911,58.9177,58.9042,58.9042,95163.0
2017-12-18 12:20:00,87.28,87.29,87.27,87.29,273675.0,58.9042,58.911,58.8975,58.911,273675.0
2017-12-18 12:25:00,87.29,87.29,87.27,87.28,60752.0,58.911,58.911,58.8975,58.9042,60752.0
2017-12-18 12:30:00,87.28,87.29,87.28,87.29,39315.0,58.9042,58.911,58.9042,58.911,39315.0
2017-12-18 12:35:00,87.29,87.3,87.28,87.29,126380.0,58.911,58.9177,58.9042,58.911,126380.0
2017-12-18 12:40:00,87.29,87.29,87.28,87.29,30418.0,58.911,58.911,58.9042,58.911,30418.0
2017-12-18 12:45:00,87.29,87.29,87.28,87.29,638923.0,58.911,58.911,58.9042,58.911,638923.0
2017-12-18 12:50:00,87.29,87.3,87.28,87.28,47757.0,58.911,58.9177,58.9042,58.9042,47757.0
2017-12-18 12:55:00,87.29,87.29,87.28,87.29,15323.0,58.911,58.911,58.9042,58.911,15323.0
2017-12-18 13:00:00,87.29,87.3,87.28,87.28,268824.0,58.911,58.9177,58.9042,58.9042,268824.0
2017-12-18 13:05:00,87.28,87.29,87.28,87.29,7483.0,58.9042,58.911,58.9042,58.911,7483.0
2017-12-18 13:10:00,87.29,87.3,87.28,87.3,114784.0,58.911,58.9177,58.9042,58.9177,114784.0
2017-12-18 13:15:00,87.3,87.3,87.28,87.28,96575.0,58.9177,58.9177,58.9042,58.9042,96575.0
2017-12-18 13:20:00,87.28,87.3,87.27,87.28,191694.0,58.9042,58.9177,58.8975,58.9042,191694.0
2017-12-18 13:25:00,87.28,87.28,87.27,87.28,30991.0,58.9042,58.9042,58.8975,58.9042,30991.0
2017-12-18 13:30:00,87.27,87.28,87.27,87.28,125418.0,58.8975,58.9042,58.8975,58.9042,125418.0
2017-12-18 13:35:00,87.28,87.28,87.27,87.28,20152.0,58.9042,58.9042,58.8975,58.9042,20152.0
2017-12-18 13:40:00,87.28,87.28,87.27,87.28,29220.0,58.9042,58.9042,58.8975,58.9042,29220.0
2017-12-18 13:45:00,87.27,87.28,87.27,87.28,30707.0,58.8975,58.9042,58.8975,58.9042,30707.0
2017-12-18 13:50:00,87.28,87.28,87.27,87.28,59710.0,58.9042,58.9042,58.8975,58.9042,59710.0
2017-12-18 13:55:00,87.28,87.28,87.26,87.27,189436.0,58.9042,58.9042,58.8907,58.8975,189436.0
2017-12-18 14:00:00,87.27,87.27,87.26,87.27,66797.0,58.8975,58.8975,58.8907,58.8975,66797.0
2017-12-18 14:05:00,87.27,87.29,87.26,87.27,38216.0,58.8975,58.911,58.8907,58.8975,38216.0
2017-12-18 14:10:00,87.28,87.28,87.27,87.28,23401.0,58.9042,58.9042,58.8975,58.9042,23401.0
2017-12-18 14:15:00,87.28,87.29,87.27,87.29,26230.0,58.9042,58.911,58.8975,58.911,26230.0
2017-12-18 14:20:00,87.29,87.3,87.27,87.28,82325.0,58.911,58.9177,58.8975,58.9042,82325.0
2017-12-18 14:25:00,87.29,87.29,87.28,87.29,16950.0,58.911,58.911,58.9042,58.911,16950.0
2017-12-18 14:30:00,87.29,87.3,87.27,87.3,46137.0,58.911,58.9177,58.8975,58.9177,46137.0
2017-12-18 14:35:00,87.29,87.3,87.28,87.29,31523.0,58.911,58.9177,58.9042,58.911,31523.0
2017-12-18 14:40:00,87.29,87.29,87.28,87.29,49771.0,58.911,58.911,58.9042,58.911,49771.0
2017-12-18 14:45:00,87.28,87.32,87.28,87.32,91193.0,58.9042,58.9312,58.9042,58.9312,91193.0
2017-12-18 14:50:00,87.31,87.32,87.31,87.32,18160.0,58.9245,58.9312,58.9245,58.9312,18160.0
2017-12-18 14:55:00,87.31,87.32,87.31,87.31,26074.0,58.9245,58.9312,58.9245,58.9245,26074.0
2017-12-18 15:00:00,87.32,87.32,87.31,87.31,13630.0,58.9312,58.9312,58.9245,58.9245,13630.0
2017-12-18 15:05:00,87.32,87.32,87.31,87.31,77738.0,58.9312,58.9312,58.9245,58.9245,77738.0
2017-12-18 15:10:00,87.31,87.33,87.31,87.33,59512.0,58.9245,58.938,58.9245,58.938,59512.0
2017-12-18 15:15:00,87.33,87.33,87.32,87.33,33465.0,58.938,58.938,58.9312,58.938,33465.0
2017-12-18 15:20:00,87.32,87.33,87.3,87.31,156852.0,58.9312,58.938,58.9177,58.9245,156852.0
2017-12-18 15:25:00,87.31,87.32,87.3,87.31,106602.0,58.9245,58.9312,58.9177,58.9245,106602.0
2017-12-18 15:30:00,87.31,87.32,87.3,87.31,115666.0,58.9245,58.9312,58.9177,58.9245,115666.0
2017-12-18 15:35:00,87.31,87.32,87.29,87.3,144936.0,58.9245,58.9312,58.911,58.9177,144936.0
2017-12-18 15:40:00,87.3,87.31,87.29,87.3,268575.0,58.9177,58.9245,58.911,58.9177,268575.0
2017-12-18 15:45:00,87.3,87.31,87.29,87.31,378093.0,58.9177,58.9245,58.911,58.9245,378093.0
2017-12-18 15:50:00,87.3,87.3,87.28,87.29,180111.0,58.9177,58.9177,58.9042,58.911,180111.0
2017-12-18 15:55:00,87.29,87.33,87.28,87.3,774535.0,58.911,58.938,58.9042,58.9177,774535.0
2017-12-19 09:30:00,87.3,87.35,87.26,87.27,151421.0,58.9177,58.9515,58.8907,58.8975,151421.0
2017-12-19 09:35:00,87.27,87.27,87.22,87.23,30024.0,58.8975,58.8975,58.8637,58.8705,30024.0
2017-12-19 09:40:00,87.23,87.24,87.23,87.23,7178.0,58.8705,58.8772,58.8705,58.8705,7178.0
2017-12-19 09:45:00,87.23,87.24,87.19,87.2,120637.0,58.8705,58.8772,58.8435,58.8502,120637.0
2017-12-19 09:50:00,87.19,87.21,87.19,87.2,8582.0,58.8435,58.857,58.8435,58.8502,8582.0
2017-12-19 09:55:00,87.2,87.21,87.18,87.21,25730.0,58.8502,58.857,58.8367,58.857,25730.0
2017-12-19 10:00:00,87.2,87.22,87.2,87.21,47773.0,58.8502,58.8637,58.8502,58.857,47773.0
2017-12-19 10:05:00,87.21,87.21,87.2,87.2,56501.0,58.857,58.857,58.8502,58.8502,56501.0
2017-12-19 10:10:00,87.21,87.22,87.2,87.2,113774.0,58.857,58.8637,58.8502,58.8502,113774.0
2017-12-19 10:15:00,87.2,87.21,87.19,87.19,50670.0,58.8502,58.857,58.8435,58.8435,50670.0
2017-12-19 10:20:00,87.19,87.2,87.17,87.18,58103.0,58.8435,58.8502,58.83,58.8367,58103.0
2017-12-19 10:25:00,87.18,87.19,87.18,87.18,11907.0,58.8367,58.8435,58.8367,58.8367,11907.0
2017-12-19 10:30:00,87.18,87.2,87.18,87.2,27230.0,58.8367,58.8502,58.8367,58.8502,27230.0
2017-12-19 10:35:00,87.2,87.21,87.19,87.2,248373.0,58.8502,58.857,58.8435,58.8502,248373.0
2017-12-19 10:40:00,87.2,87.21,87.18,87.18,70611.0,58.8502,58.857,58.8367,58.8367,70611.0
2017-12-19 10:45:00,87.18,87.2,87.18,87.2,202671.0,58.8367,58.8502,58.8367,58.8502,202671.0
2017-12-19 10:50:00,87.2,87.2,87.19,87.19,20264.0,58.8502,58.8502,58.8435,58.8435,20264.0
2017-12-19 10:55:00,87.19,87.2,87.18,87.2,159098.0,58.8435,58.8502,58.8367,58.8502,159098.0
2017-12-19 11:00:00,87.2,87.2,87.19,87.2,82870.0,58.8502,58.8502,58.8435,58.8502,82870.0
2017-12-19 11:05:00,87.2,87.2,87.18,87.19,292497.0,58.8502,58.8502,58.8367,58.8435,292497.0
2017-12-19 11:10:00,87.19,87.2,87.16,87.18,252081.0,58.8435,58.8502,58.8232,58.8367,252081.0
2017-12-19 11:15:00,87.18,87.19,87.16,87.17,149631.0,58.8367,58.8435,58.8232,58.83,149631.0
2017-12-19 11:20:00,87.17,87.17,87.16,87.16,16828.0,58.83,58.83,58.8232,58.8232,16828.0
2017-12-19 11:25:00,87.16,87.17,87.16,87.17,19214.0,58.8232,58.83,58.8232,58.83,19214.0
2017-12-19 11:30:00,87.17,87.17,87.16,87.17,20435.0,58.83,58.83,58.8232,58.83,20435.0
2017-12-19 11:35:00,87.17,87.17,87.16,87.17,16439.0,58.83,58.83,58.8232,58.83,16439.0
2017-12-19 11:40:00,87.16,87.17,87.16,87.17,8407.0,58.8232,58.83,58.8232,58.83,8407.0
2017-12-19 11:45:00,87.16,87.17,87.16,87.16,21239.0,58.8232,58.83,58.8232,58.8232,21239.0
2017-12-19 11:50:00,87.16,87.17,87.16,87.17,15350.0,58.8232,58.83,58.8232,58.83,15350.0
2017-12-19 11:55:00,87.17,87.17,87.16,87.17,12976.0,58.83,58.83,58.8232,58.83,12976.0
2017-12-19 12:00:00,87.17,87.17,87.16,87.16,34360.0,58.83,58.83,58.8232,58.8232,34360.0
2017-12-19 12:05:00,87.17,87.17,87.16,87.16,13352.0,58.83,58.83,58.8232,58.8232,13352.0
2017-12-19 12:10:00,87.16,87.17,87.16,87.17,8493.0,58.8232,58.83,58.8232,58.83,8493.0
2017-12-19 12:15:00,87.17,87.17,87.15,87.15,22329.0,58.83,58.83,58.8165,58.8165,22329.0
2017-12-19 12:20:00,87.15,87.16,87.14,87.15,58081.0,58.8165,58.8232,58.8097,58.8165,58081.0
2017-12-19 12:25:00,87.15,87.16,87.14,87.15,79976.0,58.8165,58.8232,58.8097,58.8165,79976.0
2017-12-19 12:30:00,87.15,87.16,87.15,87.16,9363.0,58.8165,58.8232,58.8165,58.8232,9363.0
2017-12-19 12:35:00,87.15,87.16,87.14,87.14,19002.0,58.8165,58.8232,58.8097,58.8097,19002.0
2017-12-19 12:40:00,87.14,87.15,87.14,87.14,12235.0,58.8097,58.8165,58.8097,58.8097,12235.0
2017-12-19 12:45:00,87.15,87.15,87.14,87.14,8231.0,58.8165,58.8165,58.8097,58.8097,8231.0
2017-12-19 12:50:00,87.14,87.15,87.14,87.15,39885.0,58.8097,58.8165,58.8097,58.8165,39885.0
2017-12-19 12:55:00,87.16,87.16,87.15,87.16,107290.0,58.8232,58.8232,58.8165,58.8232,107290.0
2017-12-19 13:00:00,87.16,87.19,87.15,87.18,27733.0,58.8232,58.8435,58.8165,58.8367,27733.0
2017-12-19 13:05:00,87.19,87.19,87.16,87.16,10532.0,58.8435,58.8435,58.8232,58.8232,10532.0
2017-12-19 13:10:00,87.17,87.17,87.16,87.16,11570.0,58.83,58.83,58.8232,58.8232,11570.0
2017-12-19 13:15:00,87.16,87.18,87.16,87.18,14761.0,58.8232,58.8367,58.8232,58.8367,14761.0
2017-12-19 13:20:00,87.18,87.18,87.17,87.17,3806.0,58.8367,58.8367,58.83,58.83,3806.0
2017-12-19 13:25:00,87.17,87.18,87.16,87.17,13096.0,58.83,58.8367,58.8232,58.83,13096.0
2017-12-19 13:30:00,87.16,87.18,87.16,87.17,63854.0,58.8232,58.8367,58.8232,58.83,63854.0
2017-12-19 13:35:00,87.17,87.22,87.17,87.18,438214.0,58.83,58.8637,58.83,58.8367,438214.0
2017-12-19 13:40:00,87.17,87.18,87.17,87.18,18614.0,58.83,58.8367,58.83,58.8367,18614.0
2017-12-19 13:45:00,87.17,87.19,87.17,87.19,48243.0,58.83,58.8435,58.83,58.8435,48243.0
2017-12-19 13:50:00,87.19,87.19,87.17,87.17,38524.0,58.8435,58.8435,58.83,58.83,38524.0
2017-12-19 13:55:00,87.18,87.19,87.17,87.19,10284.0,58.8367,58.8435,58.83,58.8435,10284.0
2017-12-19 14:00:00,87.18,87.19,87.17,87.17,13888.0,58.8367,58.8435,58.83,58.83,13888.0
2017-12-19 14:05:00,87.17,87.18,87.17,87.17,14896.0,58.83,58.8367,58.83,58.83,14896.0
2017-12-19 14:10:00,87.18,87.18,87.17,87.17,10721.0,58.8367,58.8367,58.83,58.83,10721.0
2017-12-19 14:15:00,87.17,87.18,87.17,87.17,46979.0,58.83,58.8367,58.83,58.83,46979.0
2017-12-19 14:20:00,87.17,87.2,87.17,87.19,48690.0,58.83,58.8502,58.83,58.8435,48690.0
2017-12-19 14:25:00,87.2,87.21,87.18,87.2,61902.0,58.8502,58.857,58.8367,58.8502,61902.0
2017-12-19 14:30:00,87.2,87.21,87.19,87.19,659488.0,58.8502,58.857,58.8435,58.8435,659488.0
2017-12-19 14:35:00,87.19,87.2,87.18,87.18,47482.0,58.8435,58.8502,58.8367,58.8367,47482.0
2017-12-19 14:40:00,87.18,87.19,87.18,87.18,26152.0,58.8367,58.8435,58.8367,58.8367,26152.0
2017-12-19 14:45:00,87.18,87.19,87.16,87.17,104784.0,58.8367,58.8435,58.8232,58.83,104784.0
2017-12-19 14:50:00,87.16,87.17,87.14,87.15,77883.0,58.8232,58.83,58.8097,58.8165,77883.0
2017-12-19 14:55:00,87.16,87.17,87.15,87.17,24325.0,58.8232,58.83,58.8165,58.83,24325.0
2017-12-19 15:00:00,87.16,87.17,87.14,87.14,158504.0,58.8232,58.83,58.8097,58.8097,158504.0
2017-12-19 15:05:00,87.14,87.14,87.12,87.12,131951.0,58.8097,58.8097,58.7962,58.7962,131951.0
2017-12-19 15:10:00,87.12,87.17,87.12,87.16,234963.0,58.7962,58.83,58.7962,58.8232,234963.0
2017-12-19 15:15:00,87.15,87.16,87.14,87.15,27593.0,58.8165,58.8232,58.8097,58.8165,27593.0
2017-12-19 15:20:00,87.15,87.17,87.14,87.14,97125.0,58.8165,58.83,58.8097,58.8097,97125.0
2017-12-19 15:25:00,87.15,87.15,87.14,87.15,16286.0,58.8165,58.8165,58.8097,58.8165,16286.0
2017-12-19 15:30:00,87.15,87.15,87.13,87.15,202297.0,58.8165,58.8165,58.803,58.8165,202297.0
2017-12-19 15:35:00,87.15,87.16,87.13,87.15,101173.0,58.8165,58.8232,58.803,58.8165,101173.0
2017-12-19 15:40:00,87.15,87.15,87.13,87.14,204961.0,58.8165,58.8165,58.803,58.8097,204961.0
2017-12-19 15:45:00,87.14,87.15,87.13,87.14,69305.0,58.8097,58.8165,58.803,58.8097,69305.0
2017-12-19 15:50:00,87.14,87.14,87.12,87.13,126113.0,58.8097,58.8097,58.7962,58.803,126113.0
2017-12-19 15:55:00,87.13,87.14,87.09,87.13,730395.0,58.803,58.8097,58.776,58.803,730395.0
2017-12-20 09:30:00,87.2,87.26,87.15,87.18,449250.0,58.8502,58.8907,58.8165,58.8367,449250.0
2017-12-20 09:35:00,87.19,87.19,87.15,87.16,319414.0,58.8435,58.8435,58.8165,58.8232,319414.0
2017-12-20 09:40:00,87.15,87.16,87.12,87.14,547438.0,58.8165,58.8232,58.7962,58.8097,547438.0
2017-12-20 09:45:00,87.14,87.15,87.12,87.13,159082.0,58.8097,58.8165,58.7962,58.803,159082.0
2017-12-20 09:50:00,87.12,87.14,87.1,87.11,173822.0,58.7962,58.8097,58.7827,58.7895,173822.0
2017-12-20 09:55:00,87.11,87.15,87.1,87.15,61749.0,58.7895,58.8165,58.7827,58.8165,61749.0
2017-12-20 10:00:00,87.15,87.17,87.15,87.16,74125.0,58.8165,58.83,58.8165,58.8232,74125.0
2017-12-20 10:05:00,87.16,87.18,87.15,87.17,107786.0,58.8232,58.8367,58.8165,58.83,107786.0
2017-12-20 10:10:00,87.17,87.17,87.15,87.16,40002.0,58.83,58.83,58.8165,58.8232,40002.0
2017-12-20 10:15:00,87.15,87.17,87.15,87.16,83177.0,58.8165,58.83,58.8165,58.8232,83177.0
2017-12-20 10:20:00,87.16,87.16,87.15,87.15,20049.0,58.8232,58.8232,58.8165,58.8165,20049.0
2017-12-20 10:25:00,87.15,87.16,87.13,87.14,44805.0,58.8165,58.8232,58.803,58.8097,44805.0
2017-12-20 10:30:00,87.14,87.15,87.13,87.15,239716.0,58.8097,58.8165,58.803,58.8165,239716.0
2017-12-20 10:35:00,87.15,87.16,87.1,87.1,61836.0,58.8165,58.8232,58.7827,58.7827,61836.0
2017-12-20 10:40:00,87.11,87.14,87.09,87.1,100964.0,58.7895,58.8097,58.776,58.7827,100964.0
2017-12-20 10:45:00,87.1,87.13,87.09,87.12,39553.0,58.7827,58.803,58.776,58.7962,39553.0
2017-12-20 10:50:00,87.13,87.13,87.1,87.11,33042.0,58.803,58.803,58.7827,58.7895,33042.0
2017-12-20 10:55:00,87.11,87.11,87.09,87.11,66002.0,58.7895,58.7895,58.776,58.7895,66002.0
2017-12-20 11:00:00,87.12,87.16,87.12,87.16,71299.0,58.7962,58.8232,58.7962,58.8232,71299.0
2017-12-20 11:05:00,87.16,87.16,87.15,87.16,26527.0,58.8232,58.8232,58.8165,58.8232,26527.0
2017-12-20 11:10:00,87.16,87.16,87.14,87.15,53893.0,58.8232,58.8232,58.8097,58.8165,53893.0
2017-12-20 11:15:00,87.15,87.15,87.14,87.15,59770.0,58.8165,58.8165,58.8097,58.8165,59770.0
2017-12-20 11:20:00,87.15,87.18,87.15,87.17,63262.0,58.8165,58.8367,58.8165,58.83,63262.0
2017-12-20 11:25:00,87.17,87.18,87.14,87.17,547688.0,58.83,58.8367,58.8097,58.83,547688.0
2017-12-20 11:30:00,87.17,87.2,87.16,87.19,755376.0,58.83,58.8502,58.8232,58.8435,755376.0
2017-12-20 11:35:00,87.2,87.2,87.18,87.18,37289.0,58.8502,58.8502,58.8367,58.8367,37289.0
2017-12-20 11:40:00,87.18,87.19,87.18,87.18,38365.0,58.8367,58.8435,58.8367,58.8367,38365.0
2017-12-20 11:45:00,87.18,87.18,87.15,87.16,87792.0,58.8367,58.8367,58.8165,58.8232,87792.0
2017-12-20 11:50:00,87.15,87.16,87.14,87.14,45312.0,58.8165,58.8232,58.8097,58.8097,45312.0
2017-12-20 11:55:00,87.14,87.15,87.13,87.14,34144.0,58.8097,58.8165,58.803,58.8097,34144.0
2017-12-20 12:00:00,87.13,87.14,87.12,87.13,78793.0,58.803,58.8097,58.7962,58.803,78793.0
2017-12-20 12:05:00,87.13,87.14,87.12,87.14,39349.0,58.803,58.8097,58.7962,58.8097,39349.0
2017-12-20 12:10:00,87.14,87.14,87.13,87.14,10322.0,58.8097,58.8097,58.803,58.8097,10322.0
2017-12-20 12:15:00,87.14,87.14,87.13,87.14,35893.0,58.8097,58.8097,58.803,58.8097,35893.0
2017-12-20 12:20:00,87.13,87.14,87.13,87.14,18198.0,58.803,58.8097,58.803,58.8097,18198.0
2017-12-20 12:25:00,87.14,87.14,87.13,87.13,41714.0,58.8097,58.8097,58.803,58.803,41714.0
2017-12-20 12:30:00,87.13,87.14,87.13,87.14,58734.0,58.803,58.8097,58.803,58.8097,58734.0
2017-12-20 12:35:00,87.13,87.14,87.12,87.13,89634.0,58.803,58.8097,58.7962,58.803,89634.0
2017-12-20 12:40:00,87.14,87.14,87.13,87.14,5823.0,58.8097,58.8097,58.803,58.8097,5823.0
2017-12-20 12:45:00,87.13,87.15,87.13,87.15,82191.0,58.803,58.8165,58.803,58.8165,82191.0
2017-12-20 12:50:00,87.15,87.15,87.14,87.14,39631.0,58.8165,58.8165,58.8097,58.8097,39631.0
2017-12-20 12:55:00,87.15,87.15,87.14,87.14,13341.0,58.8165,58.8165,58.8097,58.8097,13341.0
2017-12-20 13:00:00,87.14,87.15,87.14,87.14,26066.0,58.8097,58.8165,58.8097,58.8097,26066.0
2017-12-20 13:05:00,87.15,87.16,87.14,87.16,113962.0,58.8165,58.8232,58.8097,58.8232,113962.0
2017-12-20 13:10:00,87.16,87.17,87.15,87.17,140886.0,58.8232,58.83,58.8165,58.83,140886.0
2017-12-20 13:15:00,87.17,87.19,87.17,87.18,38080.0,58.83,58.8435,58.83,58.8367,38080.0
2017-12-20 13:20:00,87.18,87.19,87.17,87.17,126373.0,58.8367,58.8435,58.83,58.83,126373.0
2017-12-20 13:25:00,87.17,87.18,87.17,87.18,46013.0,58.83,58.8367,58.83,58.8367,46013.0
2017-12-20 13:30:00,87.17,87.18,87.17,87.17,31362.0,58.83,58.8367,58.83,58.83,31362.0
2017-12-20 13:35:00,87.17,87.18,87.17,87.17,31817.0,58.83,58.8367,58.83,58.83,31817.0
2017-12-20 13:40:00,87.17,87.18,87.17,87.17,35968.0,58.83,58.8367,58.83,58.83,35968.0
2017-12-20 13:45:00,87.17,87.18,87.17,87.18,59690.0,58.83,58.8367,58.83,58.8367,59690.0
2017-12-20 13:50:00,87.18,87.2,87.17,87.19,375809.0,58.8367,58.8502,58.83,58.8435,375809.0
2017-12-20 13:55:00,87.19,87.21,87.17,87.19,270831.0,58.8435,58.857,58.83,58.8435,270831.0
2017-12-20 14:00:00,87.18,87.19,87.16,87.16,23430.0,58.8367,58.8435,58.8232,58.8232,23430.0
2017-12-20 14:05:00,87.16,87.2,87.16,87.17,604993.0,58.8232,58.8502,58.8232,58.83,604993.0
2017-12-20 14:10:00,87.17,87.17,87.16,87.17,31000.0,58.83,58.83,58.8232,58.83,31000.0
2017-12-20 14:15:00,87.17,87.17,87.16,87.17,28918.0,58.83,58.83,58.8232,58.83,28918.0
2017-12-20 14:20:00,87.17,87.17,87.16,87.17,39160.0,58.83,58.83,58.8232,58.83,39160.0
2017-12-20 14:25:00,87.17,87.17,87.16,87.17,86524.0,58.83,58.83,58.8232,58.83,86524.0
2017-12-20 14:30:00,87.17,87.17,87.16,87.17,44225.0,58.83,58.83,58.8232,58.83,44225.0
2017-12-20 14:35:00,87.17,87.17,87.16,87.17,55845.0,58.83,58.83,58.8232,58.83,55845.0
2017-12-20 14:40:00,87.17,87.17,87.16,87.17,137690.0,58.83,58.83,58.8232,58.83,137690.0
2017-12-20 14:45:00,87.17,87.18,87.16,87.18,67819.0,58.83,58.8367,58.8232,58.8367,67819.0
2017-12-20 14:50:00,87.18,87.19,87.18,87.19,20451.0,58.8367,58.8435,58.8367,58.8435,20451.0
2017-12-20 14:55:00,87.19,87.19,87.18,87.19,32587.0,58.8435,58.8435,58.8367,58.8435,32587.0
2017-12-20 15:00:00,87.18,87.21,87.18,87.2,192419.0,58.8367,58.857,58.8367,58.8502,192419.0
2017-12-20 15:05:00,87.2,87.22,87.19,87.2,100191.0,58.8502,58.8637,58.8435,58.8502,100191.0
2017-12-20 15:10:00,87.2,87.21,87.19,87.2,128536.0,58.8502,58.857,58.8435,58.8502,128536.0
2017-12-20 15:15:00,87.2,87.24,87.2,87.23,285394.0,58.8502,58.8772,58.8502,58.8705,285394.0
2017-12-20 15:20:00,87.24,87.24,87.22,87.23,47685.0,58.8772,58.8772,58.8637,58.8705,47685.0
2017-12-20 15:25:00,87.23,87.23,87.21,87.22,133389.0,58.8705,58.8705,58.857,58.8637,133389.0
2017-12-20 15:30:00,87.21,87.22,87.2,87.2,61288.0,58.857,58.8637,58.8502,58.8502,61288.0
2017-12-20 15:35:00,87.2,87.22,87.2,87.21,275601.0,58.8502,58.8637,58.8502,58.857,275601.0
2017-12-20 15:40:00,87.2,87.21,87.2,87.2,64123.0,58.8502,58.857,58.8502,58.8502,64123.0
2017-12-20 15:45:00,87.21,87.22,87.19,87.22,223239.0,58.857,58.8637,58.8435,58.8637,223239.0
2017-12-20 15:50:00,87.22,87.24,87.21,87.22,245692.0,58.8637,58.8772,58.857,58.8637,245692.0
2017-12-20 15:55:00,87.21,87.22,87.19,87.2,493914.0,58.857,58.8637,58.8435,58.8502,493914.0
2017-12-21 09:30:00,86.93,86.99,86.92,86.97,174913.0,58.9115,58.9522,58.9047,58.9386,174913.0
2017-12-21 09:35:00,86.97,86.97,86.9,86.91,188641.0,58.9386,58.9386,58.8912,58.898,188641.0
2017-12-21 09:40:00,86.92,86.92,86.86,86.89,518768.0,58.9047,58.9047,58.8641,58.8844,518768.0
2017-12-21 09:45:00,86.9,86.91,86.88,86.91,263154.0,58.8912,58.898,58.8776,58.898,263154.0
2017-12-21 09:50:00,86.9,86.91,86.88,86.9,241738.0,58.8912,58.898,58.8776,58.8912,241738.0
2017-12-21 09:55:00,86.9,86.9,86.88,86.88,32754.0,58.8912,58.8912,58.8776,58.8776,32754.0
2017-12-21 10:00:00,86.88,86.89,86.88,86.89,13791.0,58.8776,58.8844,58.8776,58.8844,13791.0
2017-12-21 10:05:00,86.89,86.9,86.87,86.88,20134.0,58.8844,58.8912,58.8708,58.8776,20134.0
2017-12-21 10:10:00,86.88,86.88,86.87,86.88,12191.0,58.8776,58.8776,58.8708,58.8776,12191.0
2017-12-21 10:15:00,86.88,86.89,86.87,86.89,22852.0,58.8776,58.8844,58.8708,58.8844,22852.0
2017-12-21 10:20:00,86.89,86.89,86.88,86.89,6676.0,58.8844,58.8844,58.8776,58.8844,6676.0
2017-12-21 10:25:00,86.89,86.9,86.88,86.89,32132.0,58.8844,58.8912,58.8776,58.8844,32132.0
2017-12-21 10:30:00,86.9,86.93,86.89,86.93,118872.0,58.8912,58.9115,58.8844,58.9115,118872.0
2017-12-21 10:35:00,86.93,86.94,86.91,86.91,137553.0,58.9115,58.9183,58.898,58.898,137553.0
2017-12-21 10:40:00,86.9,86.91,86.9,86.91,17825.0,58.8912,58.898,58.8912,58.898,17825.0
2017-12-21 10:45:00,86.91,86.91,86.89,86.89,26258.0,58.898,58.898,58.8844,58.8844,26258.0
2017-12-21 10:50:00,86.89,86.9,86.88,86.89,41967.0,58.8844,58.8912,58.8776,58.8844,41967.0
2017-12-21 10:55:00,86.89,86.91,86.89,86.91,39724.0,58.8844,58.898,58.8844,58.898,39724.0
2017-12-21 11:00:00,86.91,86.91,86.89,86.89,29864.0,58.898,58.898,58.8844,58.8844,29864.0
2017-12-21 11:05:00,86.89,86.93,86.89,86.92,52147.0,58.8844,58.9115,58.8844,58.9047,52147.0
2017-12-21 11:10:00,86.92,86.93,86.91,86.91,26775.0,58.9047,58.9115,58.898,58.898,26775.0
2017-12-21 11:15:00,86.92,86.92,86.9,86.9,44325.0,58.9047,58.9047,58.8912,58.8912,44325.0
2017-12-21 11:20:00,86.91,86.93,86.9,86.93,33202.0,58.898,58.9115,58.8912,58.9115,33202.0
2017-12-21 11:25:00,86.92,86.93,86.92,86.92,28312.0,58.9047,58.9115,58.9047,58.9047,28312.0
2017-12-21 11:30:00,86.92,86.92,86.91,86.91,40398.0,58.9047,58.9047,58.898,58.898,40398.0
2017-12-21 11:35:00,86.91,86.93,86.91,86.92,75173.0,58.898,58.9115,58.898,58.9047,75173.0
2017-12-21 11:40:00,86.92,86.93,86.91,86.91,53476.0,58.9047,58.9115,58.898,58.898,53476.0
2017-12-21 11:45:00,86.91,86.92,86.91,86.92,26306.0,58.898,58.9047,58.898,58.9047,26306.0
2017-12-21 11:50:00,86.91,86.93,86.91,86.92,87409.0,58.898,58.9115,58.898,58.9047,87409.0
2017-12-21 11:55:00,86.92,86.92,86.91,86.91,27211.0,58.9047,58.9047,58.898,58.898,27211.0
2017-12-21 12:00:00,86.92,86.93,86.91,86.92,36932.0,58.9047,58.9115,58.898,58.9047,36932.0
2017-12-21 12:05:00,86.92,86.94,86.92,86.94,54021.0,58.9047,58.9183,58.9047,58.9183,54021.0
2017-12-21 12:10:00,86.93,86.95,86.92,86.93,100403.0,58.9115,58.9251,58.9047,58.9115,100403.0
2017-12-21 12:15:00,86.93,86.93,86.92,86.92,24620.0,58.9115,58.9115,58.9047,58.9047,24620.0
2017-12-21 12:20:00,86.92,86.93,86.92,86.92,20433.0,58.9047,58.9115,58.9047,58.9047,20433.0
2017-12-21 12:25:00,86.92,86.93,86.92,86.92,18694.0,58.9047,58.9115,58.9047,58.9047,18694.0
2017-12-21 12:30:00,86.93,86.93,86.92,86.92,7295.0,58.9115,58.9115,58.9047,58.9047,7295.0
2017-12-21 12:35:00,86.92,86.93,86.92,86.92,52608.0,58.9047,58.9115,58.9047,58.9047,52608.0
2017-12-21 12:40:00,86.92,86.92,86.91,86.91,35383.0,58.9047,58.9047,58.898,58.898,35383.0
2017-12-21 12:45:00,86.91,86.92,86.91,86.91,18875.0,58.898,58.9047,58.898,58.898,18875.0
2017-12-21 12:50:00,86.91,86.92,86.91,86.91,22857.0,58.898,58.9047,58.898,58.898,22857.0
2017-12-21 12:55:00,86.91,86.92,86.91,86.92,43957.0,58.898,58.9047,58.898,58.9047,43957.0
2017-12-21 13:00:00,86.92,86.94,86.92,86.92,74943.0,58.9047,58.9183,58.9047,58.9047,74943.0
2017-12-21 13:05:00,86.92,86.94,86.92,86.93,85085.0,58.9047,58.9183,58.9047,58.9115,85085.0
2017-12-21 13:10:00,86.93,86.94,86.93,86.93,9182.0,58.9115,58.9183,58.9115,58.9115,9182.0
2017-12-21 13:15:00,86.93,86.94,86.93,86.93,10496.0,58.9115,58.9183,58.9115,58.9115,10496.0
2017-12-21 13:20:00,86.93,86.94,86.93,86.93,10398.0,58.9115,58.9183,58.9115,58.9115,10398.0
2017-12-21 13:25:00,86.93,86.94,86.93,86.93,14116.0,58.9115,58.9183,58.9115,58.9115,14116.0
2017-12-21 13:30:00,86.93,86.94,86.92,86.92,41626.0,58.9115,58.9183,58.9047,58.9047,41626.0
2017-12-21 13:35:00,86.92,86.93,86.91,86.92,78524.0,58.9047,58.9115,58.898,58.9047,78524.0
2017-12-21 13:40:00,86.92,86.93,86.92,86.92,18984.0,58.9047,58.9115,58.9047,58.9047,18984.0
2017-12-21 13:45:00,86.92,86.92,86.9,86.9,53251.0,58.9047,58.9047,58.8912,58.8912,53251.0
2017-12-21 13:50:00,86.9,86.91,86.9,86.91,34426.0,58.8912,58.898,58.8912,58.898,34426.0
2017-12-21 13:55:00,86.9,86.93,86.9,86.92,91875.0,58.8912,58.9115,58.8912,58.9047,91875.0
2017-12-21 14:00:00,86.91,86.92,86.9,86.92,26446.0,58.898,58.9047,58.8912,58.9047,26446.0
2017-12-21 14:05:00,86.91,86.92,86.9,86.9,12277.0,58.898,58.9047,58.8912,58.8912,12277.0
2017-12-21 14:10:00,86.9,86.91,86.9,86.9,27671.0,58.8912,58.898,58.8912,58.8912,27671.0
2017-12-21 14:15:00,86.9,86.91,86.9,86.91,24661.0,58.8912,58.898,58.8912,58.898,24661.0
2017-12-21 14:20:00,86.9,86.91,86.9,86.9,13679.0,58.8912,58.898,58.8912,58.8912,13679.0
2017-12-21 14:25:00,86.9,86.91,86.9,86.9,247716.0,58.8912,58.898,58.8912,58.8912,247716.0
2017-12-21 14:30:00,86.9,86.91,86.9,86.91,20169.0,58.8912,58.898,58.8912,58.898,20169.0
2017-12-21 14:35:00,86.91,86.92,86.9,86.91,42257.0,58.898,58.9047,58.8912,58.898,42257.0
2017-12-21 14:40:00,86.91,86.92,86.9,86.9,71534.0,58.898,58.9047,58.8912,58.8912,71534.0
2017-12-21 14:45:00,86.9,86.91,86.89,86.9,24758.0,58.8912,58.898,58.8844,58.8912,24758.0
2017-12-21 14:50:00,86.9,86.91,86.9,86.9,25758.0,58.8912,58.898,58.8912,58.8912,25758.0
2017-12-21 14:55:00,86.91,86.92,86.9,86.92,35785.0,58.898,58.9047,58.8912,58.9047,35785.0
2017-12-21 15:00:00,86.91,86.92,86.9,86.91,16882.0,58.898,58.9047,58.8912,58.898,16882.0
2017-12-21 15:05:00,86.9,86.92,86.9,86.92,48819.0,58.8912,58.9047,58.8912,58.9047,48819.0
2017-12-21 15:10:00,86.92,86.93,86.92,86.93,36824.0,58.9047,58.9115,58.9047,58.9115,36824.0
2017-12-21 15:15:00,86.93,86.94,86.91,86.92,84487.0,58.9115,58.9183,58.898,58.9047,84487.0
2017-12-21 15:20:00,86.91,86.92,86.91,86.91,26967.0,58.898,58.9047,58.898,58.898,26967.0
2017-12-21 15:25:00,86.91,86.93,86.91,86.92,33830.0,58.898,58.9115,58.898,58.9047,33830.0
2017-12-21 15:30:00,86.92,86.93,86.9,86.9,32553.0,58.9047,58.9115,58.8912,58.8912,32553.0
2017-12-21 15:35:00,86.9,86.91,86.89,86.91,92230.0,58.8912,58.898,58.8844,58.898,92230.0
2017-12-21 15:40:00,86.9,86.92,86.89,86.92,113105.0,58.8912,58.9047,58.8844,58.9047,113105.0
2017-12-21 15:45:00,86.92,86.92,86.9,86.91,136361.0,58.9047,58.9047,58.8912,58.898,136361.0
2017-12-21 15:50:00,86.9,86.91,86.89,86.89,39151.0,58.8912,58.898,58.8844,58.8844,39151.0
2017-12-21 15:55:00,86.89,86.96,86.89,86.9,680513.0,58.8844,58.9318,58.8844,58.8912,680513.0
2017-12-22 09:30:00,86.97,86.99,86.92,86.96,58058.0,58.9386,58.9522,58.9047,58.9318,58058.0
2017-12-22 09:35:00,86.95,86.96,86.9,86.93,213408.0,58.9251,58.9318,58.8912,58.9115,213408.0
2017-12-22 09:40:00,86.93,86.94,86.92,86.94,21626.0,58.9115,58.9183,58.9047,58.9183,21626.0
2017-12-22 09:45:00,86.94,86.95,86.93,86.95,28691.0,58.9183,58.9251,58.9115,58.9251,28691.0
2017-12-22 09:50:00,86.95,86.96,86.93,86.96,48586.0,58.9251,58.9318,58.9115,58.9318,48586.0
2017-12-22 09:55:00,86.96,86.97,86.96,86.97,18467.0,58.9318,58.9386,58.9318,58.9386,18467.0
2017-12-22 10:00:00,86.97,86.97,86.94,86.97,82105.0,58.9386,58.9386,58.9183,58.9386,82105.0
2017-12-22 10:05:00,86.97,86.97,86.96,86.97,17234.0,58.9386,58.9386,58.9318,58.9386,17234.0
2017-12-22 10:10:00,86.96,86.97,86.94,86.97,90262.0,58.9318,58.9386,58.9183,58.9386,90262.0
2017-12-22 10:15:00,86.97,86.98,86.96,86.98,41089.0,58.9386,58.9454,58.9318,58.9454,41089.0
2017-12-22 10:20:00,86.98,87.0,86.97,87.0,246228.0,58.9454,58.9589,58.9386,58.9589,246228.0
2017-12-22 10:25:00,87.0,87.0,86.97,86.97,50208.0,58.9589,58.9589,58.9386,58.9386,50208.0
2017-12-22 10:30:00,86.98,86.98,86.95,86.97,61840.0,58.9454,58.9454,58.9251,58.9386,61840.0
2017-12-22 10:35:00,86.96,86.97,86.96,86.96,37104.0,58.9318,58.9386,58.9318,58.9318,37104.0
2017-12-22 10:40:00,86.97,86.97,86.96,86.97,114770.0,58.9386,58.9386,58.9318,58.9386,114770.0
2017-12-22 10:45:00,86.97,87.0,86.96,86.98,81744.0,58.9386,58.9589,58.9318,58.9454,81744.0
2017-12-22 10:50:00,86.98,86.99,86.98,86.98,17140.0,58.9454,58.9522,58.9454,58.9454,17140.0
2017-12-22 10:55:00,86.98,87.0,86.98,86.98,41086.0,58.9454,58.9589,58.9454,58.9454,41086.0
2017-12-22 11:00:00,86.98,86.99,86.97,86.97,90512.0,58.9454,58.9522,58.9386,58.9386,90512.0
2017-12-22 11:05:00,86.98,86.98,86.95,86.97,92935.0,58.9454,58.9454,58.9251,58.9386,92935.0
2017-12-22 11:10:00,86.98,86.98,86.97,86.98,39206.0,58.9454,58.9454,58.9386,58.9454,39206.0
2017-12-22 11:15:00,86.98,86.98,86.95,86.97,164506.0,58.9454,58.9454,58.9251,58.9386,164506.0
2017-12-22 11:20:00,86.97,87.0,86.96,86.97,168381.0,58.9386,58.9589,58.9318,58.9386,168381.0
2017-12-22 11:25:00,86.97,86.99,86.97,86.98,150706.0,58.9386,58.9522,58.9386,58.9454,150706.0
2017-12-22 11:30:00,86.98,86.99,86.97,86.99,215830.0,58.9454,58.9522,58.9386,58.9522,215830.0
2017-12-22 11:35:00,86.99,86.99,86.97,86.97,31663.0,58.9522,58.9522,58.9386,58.9386,31663.0
2017-12-22 11:40:00,86.98,86.98,86.97,86.97,15115.0,58.9454,58.9454,58.9386,58.9386,15115.0
2017-12-22 11:45:00,86.97,86.98,86.96,86.97,31038.0,58.9386,58.9454,58.9318,58.9386,31038.0
2017-12-22 11:50:00,86.97,86.97,86.96,86.97,15196.0,58.9386,58.9386,58.9318,58.9386,15196.0
2017-12-22 11:55:00,86.97,86.97,86.95,86.95,70538.0,58.9386,58.9386,58.9251,58.9251,70538.0
2017-12-22 12:00:00,86.95,86.97,86.94,86.94,398144.0,58.9251,58.9386,58.9183,58.9183,398144.0
2017-12-22 12:05:00,86.94,86.94,86.92,86.92,18782.0,58.9183,58.9183,58.9047,58.9047,18782.0
2017-12-22 12:10:00,86.92,86.93,86.91,86.92,24699.0,58.9047,58.9115,58.898,58.9047,24699.0
2017-12-22 12:15:00,86.92,86.92,86.91,86.92,15188.0,58.9047,58.9047,58.898,58.9047,15188.0
2017-12-22 12:20:00,86.92,86.92,86.91,86.92,29434.0,58.9047,58.9047,58.898,58.9047,29434.0
2017-12-22 12:25:00,86.92,86.92,86.91,86.92,29300.0,58.9047,58.9047,58.898,58.9047,29300.0
2017-12-22 12:30:00,86.92,86.94,86.91,86.93,114417.0,58.9047,58.9183,58.898,58.9115,114417.0
2017-12-22 12:35:00,86.93,86.93,86.92,86.93,17292.0,58.9115,58.9115,58.9047,58.9115,17292.0
2017-12-22 12:40:00,86.93,86.93,86.91,86.92,85907.0,58.9115,58.9115,58.898,58.9047,85907.0
2017-12-22 12:45:00,86.92,86.92,86.91,86.92,18987.0,58.9047,58.9047,58.898,58.9047,18987.0
2017-12-22 12:50:00,86.91,86.92,86.91,86.91,21855.0,58.898,58.9047,58.898,58.898,21855.0
2017-12-22 12:55:00,86.91,86.92,86.91,86.92,34922.0,58.898,58.9047,58.898,58.9047,34922.0
2017-12-22 13:00:00,86.91,86.92,86.91,86.91,29766.0,58.898,58.9047,58.898,58.898,29766.0
2017-12-22 13:05:00,86.92,86.92,86.91,86.92,25328.0,58.9047,58.9047,58.898,58.9047,25328.0
2017-12-22 13:10:00,86.92,86.92,86.91,86.92,24019.0,58.9047,58.9047,58.898,58.9047,24019.0
2017-12-22 13:15:00,86.92,86.92,86.91,86.92,116517.0,58.9047,58.9047,58.898,58.9047,116517.0
2017-12-22 13:20:00,86.92,86.96,86.91,86.95,111879.0,58.9047,58.9318,58.898,58.9251,111879.0
2017-12-22 13:25:00,86.94,86.94,86.91,86.93,72189.0,58.9183,58.9183,58.898,58.9115,72189.0
2017-12-22 13:30:00,86.93,86.94,86.93,86.93,12590.0,58.9115,58.9183,58.9115,58.9115,12590.0
2017-12-22 13:35:00,86.93,86.94,86.92,86.92,33175.0,58.9115,58.9183,58.9047,58.9047,33175.0
2017-12-22 13:40:00,86.92,86.94,86.92,86.93,43797.0,58.9047,58.9183,58.9047,58.9115,43797.0
2017-12-22 13:45:00,86.93,86.94,86.93,86.94,45283.0,58.9115,58.9183,58.9115,58.9183,45283.0
2017-12-22 13:50:00,86.94,86.94,86.92,86.94,80217.0,58.9183,58.9183,58.9047,58.9183,80217.0
2017-12-22 13:55:00,86.94,86.94,86.93,86.94,20898.0,58.9183,58.9183,58.9115,58.9183,20898.0
2017-12-22 14:00:00,86.94,86.94,86.93,86.94,25331.0,58.9183,58.9183,58.9115,58.9183,25331.0
2017-12-22 14:05:00,86.94,86.94,86.93,86.93,32050.0,58.9183,58.9183,58.9115,58.9115,32050.0
2017-12-22 14:10:00,86.94,86.94,86.92,86.93,102473.0,58.9183,58.9183,58.9047,58.9115,102473.0
2017-12-22 14:15:00,86.93,86.93,86.92,86.92,26964.0,58.9115,58.9115,58.9047,58.9047,26964.0
2017-12-22 14:20:00,86.92,86.93,86.92,86.93,41619.0,58.9047,58.9115,58.9047,58.9115,41619.0
2017-12-22 14:25:00,86.93,86.93,86.92,86.92,24628.0,58.9115,58.9115,58.9047,58.9047,24628.0
2017-12-22 14:30:00,86.93,86.93,86.92,86.93,20323.0,58.9115,58.9115,58.9047,58.9115,20323.0
2017-12-22 14:35:00,86.92,86.93,86.92,86.93,25930.0,58.9047,58.9115,58.9047,58.9115,25930.0
2017-12-22 14:40:00,86.93,86.93,86.92,86.93,26726.0,58.9115,58.9115,58.9047,58.9115,26726.0
2017-12-22 14:45:00,86.92,86.93,86.92,86.93,63184.0,58.9047,58.9115,58.9047,58.9115,63184.0
2017-12-22 14:50:00,86.92,86.93,86.92,86.92,36762.0,58.9047,58.9115,58.9047,58.9047,36762.0
2017-12-22 14:55:00,86.92,86.97,86.92,86.96,106198.0,58.9047,58.9386,58.9047,58.9318,106198.0
2017-12-22 15:00:00,86.97,86.97,86.94,86.94,117576.0,58.9386,58.9386,58.9183,58.9183,117576.0
2017-12-22 15:05:00,86.95,86.95,86.94,86.95,57986.0,58.9251,58.9251,58.9183,58.9251,57986.0
2017-12-22 15:10:00,86.95,86.99,86.94,86.96,135718.0,58.9251,58.9522,58.9183,58.9318,135718.0
2017-12-22 15:15:00,86.95,86.97,86.95,86.96,42700.0,58.9251,58.9386,58.9251,58.9318,42700.0
2017-12-22 15:20:00,86.96,87.0,86.95,87.0,227899.0,58.9318,58.9589,58.9251,58.9589,227899.0
2017-12-22 15:25:00,87.0,87.02,86.99,87.0,463877.0,58.9589,58.9725,58.9522,58.9589,463877.0
2017-12-22 15:30:00,87.01,87.03,87.0,87.01,230993.0,58.9657,58.9793,58.9589,58.9657,230993.0
2017-12-22 15:35:00,87.01,87.02,87.01,87.01,113002.0,58.9657,58.9725,58.9657,58.9657,113002.0
2017-12-22 15:40:00,87.01,87.02,87.01,87.02,141480.0,58.9657,58.9725,58.9657,58.9725,141480.0
2017-12-22 15:45:00,87.02,87.04,87.01,87.03,248398.0,58.9725,58.9861,58.9657,58.9793,248398.0
2017-12-22 15:50:00,87.03,87.04,87.02,87.04,190020.0,58.9793,58.9861,58.9725,58.9861,190020.0
2017-12-22 15:55:00,87.04,87.07,87.0,87.02,1110451.0,58.9861,59.0064,58.9589,58.9725,1110451.0
2017-12-26 09:30:00,86.94,87.08,86.93,86.98,285823.0,58.9183,59.0132,58.9115,58.9454,285823.0
2017-12-26 09:35:00,86.99,86.99,86.94,86.98,114039.0,58.9522,58.9522,58.9183,58.9454,114039.0
2017-12-26 09:40:00,86.98,87.01,86.98,87.01,47632.0,58.9454,58.9657,58.9454,58.9657,47632.0
2017-12-26 09:45:00,87.0,87.01,86.99,87.0,47300.0,58.9589,58.9657,58.9522,58.9589,47300.0
2017-12-26 09:50:00,87.01,87.01,87.0,87.01,44539.0,58.9657,58.9657,58.9589,58.9657,44539.0
2017-12-26 09:55:00,87.01,87.03,87.0,87.03,19426.0,58.9657,58.9793,58.9589,58.9793,19426.0
2017-12-26 10:00:00,87.03,87.03,87.01,87.01,26147.0,58.9793,58.9793,58.9657,58.9657,26147.0
2017-12-26 10:05:00,87.01,87.04,87.01,87.03,52461.0,58.9657,58.9861,58.9657,58.9793,52461.0
2017-12-26 10:10:00,87.03,87.04,87.03,87.03,24155.0,58.9793,58.9861,58.9793,58.9793,24155.0
2017-12-26 10:15:00,87.02,87.03,87.02,87.02,99665.0,58.9725,58.9793,58.9725,58.9725,99665.0
2017-12-26 10:20:00,87.02,87.03,87.02,87.02,41572.0,58.9725,58.9793,58.9725,58.9725,41572.0
2017-12-26 10:25:00,87.02,87.03,87.02,87.03,51897.0,58.9725,58.9793,58.9725,58.9793,51897.0
2017-12-26 10:30:00,87.03,87.06,87.02,87.06,89794.0,58.9793,58.9996,58.9725,58.9996,89794.0
2017-12-26 10:35:00,87.06,87.06,87.04,87.05,68199.0,58.9996,58.9996,58.9861,58.9928,68199.0
2017-12-26 10:40:00,87.04,87.05,87.02,87.02,52476.0,58.9861,58.9928,58.9725,58.9725,52476.0
2017-12-26 10:45:00,87.03,87.03,87.02,87.03,22189.0,58.9793,58.9793,58.9725,58.9793,22189.0
2017-12-26 10:50:00,87.03,87.03,87.01,87.02,42254.0,58.9793,58.9793,58.9657,58.9725,42254.0
2017-12-26 10:55:00,87.01,87.03,87.01,87.02,81337.0,58.9657,58.9793,58.9657,58.9725,81337.0
2017-12-26 11:00:00,87.03,87.03,87.02,87.03,19403.0,58.9793,58.9793,58.9725,58.9793,19403.0
2017-12-26 11:05:00,87.03,87.04,87.03,87.04,33227.0,58.9793,58.9861,58.9793,58.9861,33227.0
2017-12-26 11:10:00,87.04,87.04,87.03,87.04,18385.0,58.9861,58.9861,58.9793,58.9861,18385.0
2017-12-26 11:15:00,87.04,87.06,87.03,87.06,29872.0,58.9861,58.9996,58.9793,58.9996,29872.0
2017-12-26 11:20:00,87.06,87.07,87.05,87.07,22353.0,58.9996,59.0064,58.9928,59.0064,22353.0
2017-12-26 11:25:00,87.07,87.07,87.06,87.06,23406.0,59.0064,59.0064,58.9996,58.9996,23406.0
2017-12-26 11:30:00,87.07,87.07,87.06,87.06,28763.0,59.0064,59.0064,58.9996,58.9996,28763.0
2017-12-26 11:35:00,87.06,87.07,87.06,87.06,26981.0,58.9996,59.0064,58.9996,58.9996,26981.0
2017-12-26 11:40:00,87.06,87.07,87.06,87.06,28242.0,58.9996,59.0064,58.9996,58.9996,28242.0
2017-12-26 11:45:00,87.06,87.07,87.06,87.07,22646.0,58.9996,59.0064,58.9996,59.0064,22646.0
2017-12-26 11:50:00,87.06,87.07,87.05,87.05,30499.0,58.9996,59.0064,58.9928,58.9928,30499.0
2017-12-26 11:55:00,87.05,87.06,87.05,87.06,27676.0,58.9928,58.9996,58.9928,58.9996,27676.0
2017-12-26 12:00:00,87.06,87.06,87.05,87.06,14237.0,58.9996,58.9996,58.9928,58.9996,14237.0
2017-12-26 12:05:00,87.06,87.06,87.05,87.06,22569.0,58.9996,58.9996,58.9928,58.9996,22569.0
2017-12-26 12:10:00,87.06,87.06,87.05,87.06,19686.0,58.9996,58.9996,58.9928,58.9996,19686.0
2017-12-26 12:15:00,87.06,87.06,87.05,87.06,18134.0,58.9996,58.9996,58.9928,58.9996,18134.0
2017-12-26 12:20:00,87.06,87.06,87.05,87.05,19919.0,58.9996,58.9996,58.9928,58.9928,19919.0
2017-12-26 12:25:00,87.06,87.06,87.05,87.06,25100.0,58.9996,58.9996,58.9928,58.9996,25100.0
2017-12-26 12:30:00,87.06,87.06,87.05,87.06,79309.0,58.9996,58.9996,58.9928,58.9996,79309.0
2017-12-26 12:35:00,87.06,87.07,87.05,87.06,24980.0,58.9996,59.0064,58.9928,58.9996,24980.0
2017-12-26 12:40:00,87.06,87.07,87.06,87.06,21802.0,58.9996,59.0064,58.9996,58.9996,21802.0
2017-12-26 12:45:00,87.06,87.07,87.05,87.06,44557.0,58.9996,59.0064,58.9928,58.9996,44557.0
2017-12-26 12:50:00,87.05,87.06,87.05,87.06,37876.0,58.9928,58.9996,58.9928,58.9996,37876.0
2017-12-26 12:55:00,87.06,87.07,87.05,87.06,67658.0,58.9996,59.0064,58.9928,58.9996,67658.0
2017-12-26 13:00:00,87.06,87.07,87.05,87.05,51225.0,58.9996,59.0064,58.9928,58.9928,51225.0
2017-12-26 13:05:00,87.05,87.06,87.05,87.06,19881.0,58.9928,58.9996,58.9928,58.9996,19881.0
2017-12-26 13:10:00,87.05,87.06,87.05,87.06,16483.0,58.9928,58.9996,58.9928,58.9996,16483.0
2017-12-26 13:15:00,87.06,87.06,87.05,87.06,18972.0,58.9996,58.9996,58.9928,58.9996,18972.0
2017-12-26 13:20:00,87.06,87.06,87.05,87.06,36140.0,58.9996,58.9996,58.9928,58.9996,36140.0
2017-12-26 13:25:00,87.07,87.07,87.06,87.06,13015.0,59.0064,59.0064,58.9996,58.9996,13015.0
2017-12-26 13:30:00,87.07,87.07,87.05,87.06,54886.0,59.0064,59.0064,58.9928,58.9996,54886.0
2017-12-26 13:35:00,87.07,87.07,87.06,87.06,10969.0,59.0064,59.0064,58.9996,58.9996,10969.0
2017-12-26 13:40:00,87.06,87.07,87.06,87.07,18591.0,58.9996,59.0064,58.9996,59.0064,18591.0
2017-12-26 13:45:00,87.06,87.07,87.06,87.07,33805.0,58.9996,59.0064,58.9996,59.0064,33805.0
2017-12-26 13:50:00,87.06,87.08,87.06,87.08,106250.0,58.9996,59.0132,58.9996,59.0132,106250.0
2017-12-26 13:55:00,87.08,87.08,87.07,87.08,36968.0,59.0132,59.0132,59.0064,59.0132,36968.0
2017-12-26 14:00:00,87.08,87.08,87.07,87.07,83001.0,59.0132,59.0132,59.0064,59.0064,83001.0
2017-12-26 14:05:00,87.07,87.09,87.07,87.09,114599.0,59.0064,59.0199,59.0064,59.0199,114599.0
2017-12-26 14:10:00,87.08,87.09,87.08,87.09,30239.0,59.0132,59.0199,59.0132,59.0199,30239.0
2017-12-26 14:15:00,87.09,87.09,87.08,87.09,21910.0,59.0199,59.0199,59.0132,59.0199,21910.0
2017-12-26 14:20:00,87.09,87.09,87.08,87.09,20028.0,59.0199,59.0199,59.0132,59.0199,20028.0
2017-12-26 14:25:00,87.09,87.1,87.08,87.1,104308.0,59.0199,59.0267,59.0132,59.0267,104308.0
2017-12-26 14:30:00,87.09,87.1,87.09,87.09,20544.0,59.0199,59.0267,59.0199,59.0199,20544.0
2017-12-26 14:35:00,87.1,87.1,87.09,87.1,36535.0,59.0267,59.0267,59.0199,59.0267,36535.0
2017-12-26 14:40:00,87.09,87.1,87.08,87.09,40805.0,59.0199,59.0267,59.0132,59.0199,40805.0
2017-12-26 14:45:00,87.09,87.09,87.06,87.06,144315.0,59.0199,59.0199,58.9996,58.9996,144315.0
2017-12-26 14:50:00,87.06,87.09,87.06,87.08,55755.0,58.9996,59.0199,58.9996,59.0132,55755.0
2017-12-26 14:55:00,87.09,87.1,87.08,87.09,36809.0,59.0199,59.0267,59.0132,59.0199,36809.0
2017-12-26 15:00:00,87.1,87.1,87.08,87.09,58013.0,59.0267,59.0267,59.0132,59.0199,58013.0
2017-12-26 15:05:00,87.09,87.09,87.08,87.09,25143.0,59.0199,59.0199,59.0132,59.0199,25143.0
2017-12-26 15:10:00,87.09,87.09,87.08,87.09,35064.0,59.0199,59.0199,59.0132,59.0199,35064.0
2017-12-26 15:15:00,87.09,87.09,87.08,87.09,83773.0,59.0199,59.0199,59.0132,59.0199,83773.0
2017-12-26 15:20:00,87.09,87.1,87.08,87.09,84936.0,59.0199,59.0267,59.0132,59.0199,84936.0
2017-12-26 15:25:00,87.09,87.09,87.08,87.09,58076.0,59.0199,59.0199,59.0132,59.0199,58076.0
2017-12-26 15:30:00,87.09,87.09,87.08,87.09,94993.0,59.0199,59.0199,59.0132,59.0199,94993.0
2017-12-26 15:35:00,87.09,87.09,87.08,87.09,38524.0,59.0199,59.0199,59.0132,59.0199,38524.0
2017-12-26 15:40:00,87.09,87.09,87.08,87.09,214416.0,59.0199,59.0199,59.0132,59.0199,214416.0
2017-12-26 15:45:00,87.09,87.12,87.08,87.12,249183.0,59.0199,59.0403,59.0132,59.0403,249183.0
2017-12-26 15:50:00,87.12,87.13,87.1,87.11,229027.0,59.0403,59.047,59.0267,59.0335,229027.0
2017-12-26 15:55:00,87.11,87.13,87.1,87.13,698609.0,59.0335,59.047,59.0267,59.047,698609.0
2017-12-27 09:30:00,87.08,87.16,87.08,87.11,183072.0,59.0132,59.0674,59.0132,59.0335,183072.0
2017-12-27 09:35:00,87.11,87.12,87.1,87.1,40449.0,59.0335,59.0403,59.0267,59.0267,40449.0
2017-12-27 09:40:00,87.1,87.12,87.09,87.12,112184.0,59.0267,59.0403,59.0199,59.0403,112184.0
2017-12-27 09:45:00,87.12,87.12,87.11,87.12,66193.0,59.0403,59.0403,59.0335,59.0403,66193.0
2017-12-27 09:50:00,87.12,87.12,87.11,87.12,29480.0,59.0403,59.0403,59.0335,59.0403,29480.0
2017-12-27 09:55:00,87.12,87.12,87.11,87.11,20470.0,59.0403,59.0403,59.0335,59.0335,20470.0
2017-12-27 10:00:00,87.12,87.12,87.11,87.12,31856.0,59.0403,59.0403,59.0335,59.0403,31856.0
2017-12-27 10:05:00,87.12,87.13,87.12,87.13,37094.0,59.0403,59.047,59.0403,59.047,37094.0
2017-12-27 10:10:00,87.13,87.14,87.12,87.14,45345.0,59.047,59.0538,59.0403,59.0538,45345.0
2017-12-27 10:15:00,87.14,87.14,87.13,87.14,20387.0,59.0538,59.0538,59.047,59.0538,20387.0
2017-12-27 10:20:00,87.14,87.16,87.13,87.16,106745.0,59.0538,59.0674,59.047,59.0674,106745.0
2017-12-27 10:25:00,87.16,87.16,87.15,87.16,23984.0,59.0674,59.0674,59.0606,59.0674,23984.0
2017-12-27 10:30:00,87.16,87.18,87.15,87.18,44770.0,59.0674,59.0809,59.0606,59.0809,44770.0
2017-12-27 10:35:00,87.18,87.18,87.17,87.17,110590.0,59.0809,59.0809,59.0742,59.0742,110590.0
2017-12-27 10:40:00,87.17,87.18,87.17,87.18,25677.0,59.0742,59.0809,59.0742,59.0809,25677.0
2017-12-27 10:45:00,87.17,87.18,87.17,87.17,24138.0,59.0742,59.0809,59.0742,59.0742,24138.0
2017-12-27 10:50:00,87.17,87.19,87.16,87.19,169596.0,59.0742,59.0877,59.0674,59.0877,169596.0
2017-12-27 10:55:00,87.18,87.19,87.18,87.19,13527.0,59.0809,59.0877,59.0809,59.0877,13527.0
2017-12-27 11:00:00,87.19,87.2,87.18,87.2,88486.0,59.0877,59.0945,59.0809,59.0945,88486.0
2017-12-27 11:05:00,87.2,87.2,87.18,87.19,68239.0,59.0945,59.0945,59.0809,59.0877,68239.0
2017-12-27 11:10:00,87.19,87.21,87.18,87.21,97373.0,59.0877,59.1013,59.0809,59.1013,97373.0
2017-12-27 11:15:00,87.21,87.21,87.19,87.19,58792.0,59.1013,59.1013,59.0877,59.0877,58792.0
2017-12-27 11:20:00,87.19,87.2,87.19,87.2,71132.0,59.0877,59.0945,59.0877,59.0945,71132.0
2017-12-27 11:25:00,87.2,87.2,87.19,87.2,28956.0,59.0945,59.0945,59.0877,59.0945,28956.0
2017-12-27 11:30:00,87.19,87.2,87.19,87.2,34957.0,59.0877,59.0945,59.0877,59.0945,34957.0
2017-12-27 11:35:00,87.2,87.2,87.19,87.19,21314.0,59.0945,59.0945,59.0877,59.0877,21314.0
2017-12-27 11:40:00,87.19,87.2,87.17,87.17,41383.0,59.0877,59.0945,59.0742,59.0742,41383.0
2017-12-27 11:45:00,87.17,87.19,87.17,87.19,32786.0,59.0742,59.0877,59.0742,59.0877,32786.0
2017-12-27 11:50:00,87.19,87.19,87.18,87.19,10888.0,59.0877,59.0877,59.0809,59.0877,10888.0
2017-12-27 11:55:00,87.19,87.19,87.17,87.17,43180.0,59.0877,59.0877,59.0742,59.0742,43180.0
2017-12-27 12:00:00,87.17,87.18,87.16,87.17,30566.0,59.0742,59.0809,59.0674,59.0742,30566.0
2017-12-27 12:05:00,87.17,87.18,87.16,87.18,28000.0,59.0742,59.0809,59.0674,59.0809,28000.0
2017-12-27 12:10:00,87.18,87.18,87.17,87.17,12140.0,59.0809,59.0809,59.0742,59.0742,12140.0
2017-12-27 12:15:00,87.17,87.18,87.16,87.17,32072.0,59.0742,59.0809,59.0674,59.0742,32072.0
2017-12-27 12:20:00,87.16,87.17,87.16,87.17,14798.0,59.0674,59.0742,59.0674,59.0742,14798.0
2017-12-27 12:25:00,87.17,87.17,87.16,87.17,15410.0,59.0742,59.0742,59.0674,59.0742,15410.0
2017-12-27 12:30:00,87.17,87.17,87.15,87.16,57772.0,59.0742,59.0742,59.0606,59.0674,57772.0
2017-12-27 12:35:00,87.16,87.16,87.14,87.15,52558.0,59.0674,59.0674,59.0538,59.0606,52558.0
2017-12-27 12:40:00,87.15,87.15,87.14,87.15,47972.0,59.0606,59.0606,59.0538,59.0606,47972.0
2017-12-27 12:45:00,87.15,87.15,87.14,87.15,45686.0,59.0606,59.0606,59.0538,59.0606,45686.0
2017-12-27 12:50:00,87.15,87.15,87.14,87.15,16020.0,59.0606,59.0606,59.0538,59.0606,16020.0
2017-12-27 12:55:00,87.15,87.15,87.14,87.14,194231.0,59.0606,59.0606,59.0538,59.0538,194231.0
2017-12-27 13:00:00,87.14,87.15,87.14,87.15,47439.0,59.0538,59.0606,59.0538,59.0606,47439.0
2017-12-27 13:05:00,87.15,87.15,87.14,87.15,27600.0,59.0606,59.0606,59.0538,59.0606,27600.0
2017-12-27 13:10:00,87.15,87.16,87.14,87.15,59509.0,59.0606,59.0674,59.0538,59.0606,59509.0
2017-12-27 13:15:00,87.16,87.16,87.15,87.16,50285.0,59.0674,59.0674,59.0606,59.0674,50285.0
2017-12-27 13:20:00,87.16,87.16,87.15,87.16,21914.0,59.0674,59.0674,59.0606,59.0674,21914.0
2017-12-27 13:25:00,87.16,87.16,87.15,87.16,25236.0,59.0674,59.0674,59.0606,59.0674,25236.0
2017-12-27 13:30:00,87.16,87.16,87.15,87.16,22744.0,59.0674,59.0674,59.0606,59.0674,22744.0
2017-12-27 13:35:00,87.16,87.17,87.15,87.17,44230.0,59.0674,59.0742,59.0606,59.0742,44230.0
2017-12-27 13:40:00,87.17,87.18,87.16,87.17,142004.0,59.0742,59.0809,59.0674,59.0742,142004.0
2017-12-27 13:45:00,87.18,87.18,87.17,87.17,15243.0,59.0809,59.0809,59.0742,59.0742,15243.0
2017-12-27 13:50:00,87.18,87.18,87.17,87.17,20034.0,59.0809,59.0809,59.0742,59.0742,20034.0
2017-12-27 13:55:00,87.17,87.18,87.17,87.17,24008.0,59.0742,59.0809,59.0742,59.0742,24008.0
2017-12-27 14:00:00,87.18,87.19,87.17,87.17,150330.0,59.0809,59.0877,59.0742,59.0742,150330.0
2017-12-27 14:05:00,87.18,87.18,87.17,87.17,14838.0,59.0809,59.0809,59.0742,59.0742,14838.0
2017-12-27 14:10:00,87.17,87.18,87.15,87.16,137585.0,59.0742,59.0809,59.0606,59.0674,137585.0
2017-12-27 14:15:00,87.15,87.16,87.15,87.16,24679.0,59.0606,59.0674,59.0606,59.0674,24679.0
2017-12-27 14:20:00,87.16,87.16,87.15,87.16,30484.0,59.0674,59.0674,59.0606,59.0674,30484.0
2017-12-27 14:25:00,87.15,87.17,87.15,87.17,37502.0,59.0606,59.0742,59.0606,59.0742,37502.0
2017-12-27 14:30:00,87.17,87.17,87.16,87.17,24257.0,59.0742,59.0742,59.0674,59.0742,24257.0
2017-12-27 14:35:00,87.17,87.17,87.16,87.17,28152.0,59.0742,59.0742,59.0674,59.0742,28152.0
2017-12-27 14:40:00,87.17,87.18,87.16,87.18,38529.0,59.0742,59.0809,59.0674,59.0809,38529.0
2017-12-27 14:45:00,87.18,87.18,87.17,87.18,11875.0,59.0809,59.0809,59.0742,59.0809,11875.0
2017-12-27 14:50:00,87.17,87.18,87.16,87.16,65908.0,59.0742,59.0809,59.0674,59.0674,65908.0
2017-12-27 14:55:00,87.17,87.18,87.16,87.18,94344.0,59.0742,59.0809,59.0674,59.0809,94344.0
2017-12-27 15:00:00,87.18,87.18,87.17,87.17,55371.0,59.0809,59.0809,59.0742,59.0742,55371.0
2017-12-27 15:05:00,87.17,87.18,87.17,87.17,29903.0,59.0742,59.0809,59.0742,59.0742,29903.0
2017-12-27 15:10:00,87.18,87.18,87.16,87.17,87137.0,59.0809,59.0809,59.0674,59.0742,87137.0
2017-12-27 15:15:00,87.17,87.17,87.15,87.16,83476.0,59.0742,59.0742,59.0606,59.0674,83476.0
2017-12-27 15:20:00,87.15,87.16,87.15,87.16,51568.0,59.0606,59.0674,59.0606,59.0674,51568.0
2017-12-27 15:25:00,87.16,87.16,87.15,87.16,30486.0,59.0674,59.0674,59.0606,59.0674,30486.0
2017-12-27 15:30:00,87.16,87.18,87.15,87.17,55774.0,59.0674,59.0809,59.0606,59.0742,55774.0
2017-12-27 15:35:00,87.18,87.18,87.16,87.17,55770.0,59.0809,59.0809,59.0674,59.0742,55770.0
2017-12-27 15:40:00,87.16,87.17,87.16,87.17,64773.0,59.0674,59.0742,59.0674,59.0742,64773.0
2017-12-27 15:45:00,87.17,87.17,87.16,87.17,66569.0,59.0742,59.0742,59.0674,59.0742,66569.0
2017-12-27 15:50:00,87.17,87.17,87.16,87.17,131273.0,59.0742,59.0742,59.0674,59.0742,131273.0
2017-12-27 15:55:00,87.17,87.18,87.16,87.18,410552.0,59.0742,59.0809,59.0674,59.0809,410552.0
2017-12-28 09:30:00,87.19,87.21,87.17,87.18,112136.0,59.0877,59.1013,59.0742,59.0809,112136.0
2017-12-28 09:35:00,87.18,87.19,87.18,87.18,20791.0,59.0809,59.0877,59.0809,59.0809,20791.0
2017-12-28 09:40:00,87.18,87.19,87.16,87.17,59993.0,59.0809,59.0877,59.0674,59.0742,59993.0
2017-12-28 09:45:00,87.18,87.19,87.18,87.18,15736.0,59.0809,59.0877,59.0809,59.0809,15736.0
2017-12-28 09:50:00,87.19,87.19,87.16,87.16,50200.0,59.0877,59.0877,59.0674,59.0674,50200.0
2017-12-28 09:55:00,87.17,87.17,87.15,87.16,14407.0,59.0742,59.0742,59.0606,59.0674,14407.0
2017-12-28 10:00:00,87.15,87.16,87.15,87.15,20428.0,59.0606,59.0674,59.0606,59.0606,20428.0
2017-12-28 10:05:00,87.16,87.16,87.15,87.16,16560.0,59.0674,59.0674,59.0606,59.0674,16560.0
2017-12-28 10:10:00,87.15,87.16,87.13,87.13,40071.0,59.0606,59.0674,59.047,59.047,40071.0
2017-12-28 10:15:00,87.13,87.14,87.12,87.12,32399.0,59.047,59.0538,59.0403,59.0403,32399.0
2017-12-28 10:20:00,87.12,87.13,87.12,87.12,117712.0,59.0403,59.047,59.0403,59.0403,117712.0
2017-12-28 10:25:00,87.12,87.13,87.11,87.12,119926.0,59.0403,59.047,59.0335,59.0403,119926.0
2017-12-28 10:30:00,87.13,87.13,87.12,87.12,125503.0,59.047,59.047,59.0403,59.0403,125503.0
2017-12-28 10:35:00,87.12,87.13,87.11,87.11,41195.0,59.0403,59.047,59.0335,59.0335,41195.0
2017-12-28 10:40:00,87.12,87.12,87.11,87.12,68680.0,59.0403,59.0403,59.0335,59.0403,68680.0
2017-12-28 10:45:00,87.12,87.15,87.11,87.14,193347.0,59.0403,59.0606,59.0335,59.0538,193347.0
2017-12-28 10:50:00,87.15,87.16,87.14,87.16,52384.0,59.0606,59.0674,59.0538,59.0674,52384.0
2017-12-28 10:55:00,87.16,87.16,87.14,87.14,45165.0,59.0674,59.0674,59.0538,59.0538,45165.0
2017-12-28 11:00:00,87.14,87.15,87.14,87.14,46263.0,59.0538,59.0606,59.0538,59.0538,46263.0
2017-12-28 11:05:00,87.15,87.15,87.14,87.14,19775.0,59.0606,59.0606,59.0538,59.0538,19775.0
2017-12-28 11:10:00,87.15,87.17,87.14,87.17,70321.0,59.0606,59.0742,59.0538,59.0742,70321.0
2017-12-28 11:15:00,87.16,87.17,87.14,87.14,48726.0,59.0674,59.0742,59.0538,59.0538,48726.0
2017-12-28 11:20:00,87.14,87.15,87.13,87.15,362331.0,59.0538,59.0606,59.047,59.0606,362331.0
2017-12-28 11:25:00,87.15,87.15,87.14,87.14,16190.0,59.0606,59.0606,59.0538,59.0538,16190.0
2017-12-28 11:30:00,87.14,87.15,87.14,87.15,21866.0,59.0538,59.0606,59.0538,59.0606,21866.0
2017-12-28 11:35:00,87.14,87.15,87.14,87.14,44220.0,59.0538,59.0606,59.0538,59.0538,44220.0
2017-12-28 11:40:00,87.14,87.15,87.14,87.14,59816.0,59.0538,59.0606,59.0538,59.0538,59816.0
2017-12-28 11:45:00,87.14,87.15,87.14,87.14,14259.0,59.0538,59.0606,59.0538,59.0538,14259.0
2017-12-28 11:50:00,87.14,87.16,87.14,87.16,52897.0,59.0538,59.0674,59.0538,59.0674,52897.0
2017-12-28 11:55:00,87.16,87.16,87.15,87.15,11835.0,59.0674,59.0674,59.0606,59.0606,11835.0
2017-12-28 12:00:00,87.15,87.16,87.15,87.16,18598.0,59.0606,59.0674,59.0606,59.0674,18598.0
2017-12-28 12:05:00,87.16,87.17,87.15,87.17,35996.0,59.0674,59.0742,59.0606,59.0742,35996.0
2017-12-28 12:10:00,87.17,87.18,87.16,87.17,147571.0,59.0742,59.0809,59.0674,59.0742,147571.0
2017-12-28 12:15:00,87.17,87.17,87.14,87.15,169281.0,59.0742,59.0742,59.0538,59.0606,169281.0
2017-12-28 12:20:00,87.15,87.15,87.12,87.14,82308.0,59.0606,59.0606,59.0403,59.0538,82308.0
2017-12-28 12:25:00,87.14,87.17,87.13,87.16,184502.0,59.0538,59.0742,59.047,59.0674,184502.0
2017-12-28 12:30:00,87.16,87.16,87.15,87.16,7988.0,59.0674,59.0674,59.0606,59.0674,7988.0
2017-12-28 12:35:00,87.15,87.16,87.14,87.14,31992.0,59.0606,59.0674,59.0538,59.0538,31992.0
2017-12-28 12:40:00,87.14,87.15,87.13,87.14,47744.0,59.0538,59.0606,59.047,59.0538,47744.0
2017-12-28 12:45:00,87.15,87.15,87.14,87.15,9237.0,59.0606,59.0606,59.0538,59.0606,9237.0
2017-12-28 12:50:00,87.14,87.15,87.14,87.15,13928.0,59.0538,59.0606,59.0538,59.0606,13928.0
2017-12-28 12:55:00,87.15,87.15,87.14,87.15,24831.0,59.0606,59.0606,59.0538,59.0606,24831.0
2017-12-28 13:00:00,87.15,87.15,87.14,87.15,41413.0,59.0606,59.0606,59.0538,59.0606,41413.0
2017-12-28 13:05:00,87.14,87.16,87.11,87.13,186186.0,59.0538,59.0674,59.0335,59.047,186186.0
2017-12-28 13:10:00,87.12,87.12,87.11,87.12,22584.0,59.0403,59.0403,59.0335,59.0403,22584.0
2017-12-28 13:15:00,87.12,87.12,87.11,87.11,12853.0,59.0403,59.0403,59.0335,59.0335,12853.0
2017-12-28 13:20:00,87.11,87.12,87.11,87.12,21588.0,59.0335,59.0403,59.0335,59.0403,21588.0
2017-12-28 13:25:00,87.11,87.12,87.1,87.12,50301.0,59.0335,59.0403,59.0267,59.0403,50301.0
2017-12-28 13:30:00,87.12,87.12,87.11,87.12,5663.0,59.0403,59.0403,59.0335,59.0403,5663.0
2017-12-28 13:35:00,87.11,87.12,87.11,87.11,13348.0,59.0335,59.0403,59.0335,59.0335,13348.0
2017-12-28 13:40:00,87.12,87.13,87.11,87.13,29983.0,59.0403,59.047,59.0335,59.047,29983.0
2017-12-28 13:45:00,87.12,87.13,87.12,87.13,24883.0,59.0403,59.047,59.0403,59.047,24883.0
2017-12-28 13:50:00,87.13,87.13,87.12,87.12,33447.0,59.047,59.047,59.0403,59.0403,33447.0
2017-12-28 13:55:00,87.12,87.13,87.1,87.12,104407.0,59.0403,59.047,59.0267,59.0403,104407.0
2017-12-28 14:00:00,87.13,87.13,87.11,87.11,25771.0,59.047,59.047,59.0335,59.0335,25771.0
2017-12-28 14:05:00,87.11,87.12,87.11,87.11,25955.0,59.0335,59.0403,59.0335,59.0335,25955.0
2017-12-28 14:10:00,87.11,87.12,87.11,87.12,310199.0,59.0335,59.0403,59.0335,59.0403,310199.0
2017-12-28 14:15:00,87.11,87.12,87.11,87.11,22518.0,59.0335,59.0403,59.0335,59.0335,22518.0
2017-12-28 14:20:00,87.12,87.12,87.11,87.11,43145.0,59.0403,59.0403,59.0335,59.0335,43145.0
2017-12-28 14:25:00,87.12,87.12,87.11,87.11,15897.0,59.0403,59.0403,59.0335,59.0335,15897.0
2017-12-28 14:30:00,87.12,87.12,87.11,87.11,25340.0,59.0403,59.0403,59.0335,59.0335,25340.0
2017-12-28 14:35:00,87.12,87.12,87.11,87.11,37369.0,59.0403,59.0403,59.0335,59.0335,37369.0
2017-12-28 14:40:00,87.12,87.12,87.11,87.11,54453.0,59.0403,59.0403,59.0335,59.0335,54453.0
2017-12-28 14:45:00,87.12,87.12,87.11,87.11,20084.0,59.0403,59.0403,59.0335,59.0335,20084.0
2017-12-28 14:50:00,87.12,87.14,87.11,87.14,66352.0,59.0403,59.0538,59.0335,59.0538,66352.0
2017-12-28 14:55:00,87.14,87.14,87.13,87.14,15837.0,59.0538,59.0538,59.047,59.0538,15837.0
2017-12-28 15:00:00,87.13,87.15,87.13,87.15,34674.0,59.047,59.0606,59.047,59.0606,34674.0
2017-12-28 15:05:00,87.14,87.15,87.14,87.15,20013.0,59.0538,59.0606,59.0538,59.0606,20013.0
2017-12-28 15:10:00,87.15,87.15,87.14,87.15,38809.0,59.0606,59.0606,59.0538,59.0606,38809.0
2017-12-28 15:15:00,87.15,87.15,87.12,87.14,116815.0,59.0606,59.0606,59.0403,59.0538,116815.0
2017-12-28 15:20:00,87.14,87.14,87.13,87.14,33057.0,59.0538,59.0538,59.047,59.0538,33057.0
2017-12-28 15:25:00,87.13,87.14,87.13,87.14,27973.0,59.047,59.0538,59.047,59.0538,27973.0
2017-12-28 15:30:00,87.14,87.14,87.13,87.14,51401.0,59.0538,59.0538,59.047,59.0538,51401.0
2017-12-28 15:35:00,87.13,87.14,87.12,87.12,57956.0,59.047,59.0538,59.0403,59.0403,57956.0
2017-12-28 15:40:00,87.13,87.13,87.11,87.12,99601.0,59.047,59.047,59.0335,59.0403,99601.0
2017-12-28 15:45:00,87.12,87.15,87.11,87.14,308450.0,59.0403,59.0606,59.0335,59.0538,308450.0
2017-12-28 15:50:00,87.14,87.15,87.13,87.14,160487.0,59.0538,59.0606,59.047,59.0538,160487.0
2017-12-28 15:55:00,87.14,87.15,87.12,87.15,338233.0,59.0538,59.0606,59.0403,59.0606,338233.0
2017-12-29 09:30:00,87.14,87.15,87.1,87.1,61574.0,59.0538,59.0606,59.0267,59.0267,61574.0
2017-12-29 09:35:00,87.11,87.13,87.08,87.13,70433.0,59.0335,59.047,59.0132,59.047,70433.0
2017-12-29 09:40:00,87.12,87.13,87.12,87.12,10010.0,59.0403,59.047,59.0403,59.0403,10010.0
2017-12-29 09:45:00,87.12,87.13,87.11,87.12,40797.0,59.0403,59.047,59.0335,59.0403,40797.0
2017-12-29 09:50:00,87.12,87.13,87.09,87.1,21434.0,59.0403,59.047,59.0199,59.0267,21434.0
2017-12-29 09:55:00,87.1,87.11,87.1,87.11,3700.0,59.0267,59.0335,59.0267,59.0335,3700.0
2017-12-29 10:00:00,87.11,87.12,87.1,87.11,11710.0,59.0335,59.0403,59.0267,59.0335,11710.0
2017-12-29 10:05:00,87.11,87.11,87.1,87.11,3654.0,59.0335,59.0335,59.0267,59.0335,3654.0
2017-12-29 10:10:00,87.1,87.13,87.1,87.12,17484.0,59.0267,59.047,59.0267,59.0403,17484.0
2017-12-29 10:15:00,87.12,87.14,87.1,87.13,24308.0,59.0403,59.0538,59.0267,59.047,24308.0
2017-12-29 10:20:00,87.14,87.14,87.13,87.14,38481.0,59.0538,59.0538,59.047,59.0538,38481.0
2017-12-29 10:25:00,87.14,87.14,87.13,87.14,8115.0,59.0538,59.0538,59.047,59.0538,8115.0
2017-12-29 10:30:00,87.14,87.15,87.14,87.15,25320.0,59.0538,59.0606,59.0538,59.0606,25320.0
2017-12-29 10:35:00,87.14,87.15,87.13,87.13,25850.0,59.0538,59.0606,59.047,59.047,25850.0
2017-12-29 10:40:00,87.13,87.14,87.12,87.14,17833.0,59.047,59.0538,59.0403,59.0538,17833.0
2017-12-29 10:45:00,87.15,87.15,87.13,87.14,18424.0,59.0606,59.0606,59.047,59.0538,18424.0
2017-12-29 10:50:00,87.14,87.14,87.13,87.14,2922.0,59.0538,59.0538,59.047,59.0538,2922.0
2017-12-29 10:55:00,87.14,87.15,87.12,87.14,12635.0,59.0538,59.0606,59.0403,59.0538,12635.0
2017-12-29 11:00:00,87.14,87.15,87.12,87.13,11615.0,59.0538,59.0606,59.0403,59.047,11615.0
2017-12-29 11:05:00,87.13,87.14,87.12,87.13,11799.0,59.047,59.0538,59.0403,59.047,11799.0
2017-12-29 11:10:00,87.13,87.14,87.13,87.14,16820.0,59.047,59.0538,59.047,59.0538,16820.0
2017-12-29 11:15:00,87.14,87.14,87.13,87.14,40087.0,59.0538,59.0538,59.047,59.0538,40087.0
2017-12-29 11:20:00,87.14,87.15,87.13,87.15,27093.0,59.0538,59.0606,59.047,59.0606,27093.0
2017-12-29 11:25:00,87.14,87.15,87.14,87.15,9890.0,59.0538,59.0606,59.0538,59.0606,9890.0
2017-12-29 11:30:00,87.15,87.16,87.14,87.16,110268.0,59.0606,59.0674,59.0538,59.0674,110268.0
2017-12-29 11:35:00,87.16,87.17,87.15,87.17,11256.0,59.0674,59.0742,59.0606,59.0742,11256.0
2017-12-29 11:40:00,87.17,87.19,87.16,87.19,13643.0,59.0742,59.0877,59.0674,59.0877,13643.0
2017-12-29 11:45:00,87.19,87.2,87.19,87.2,31747.0,59.0877,59.0945,59.0877,59.0945,31747.0
2017-12-29 11:50:00,87.2,87.21,87.17,87.19,82401.0,59.0945,59.1013,59.0742,59.0877,82401.0
2017-12-29 11:55:00,87.2,87.21,87.19,87.21,14349.0,59.0945,59.1013,59.0877,59.1013,14349.0
2017-12-29 12:00:00,87.21,87.21,87.19,87.2,55893.0,59.1013,59.1013,59.0877,59.0945,55893.0
2017-12-29 12:05:00,87.2,87.22,87.19,87.22,57290.0,59.0945,59.108,59.0877,59.108,57290.0
2017-12-29 12:10:00,87.22,87.23,87.22,87.22,17037.0,59.108,59.1148,59.108,59.108,17037.0
2017-12-29 12:15:00,87.22,87.23,87.22,87.22,28780.0,59.108,59.1148,59.108,59.108,28780.0
2017-12-29 12:20:00,87.22,87.23,87.22,87.23,11909.0,59.108,59.1148,59.108,59.1148,11909.0
2017-12-29 12:25:00,87.23,87.23,87.22,87.23,13947.0,59.1148,59.1148,59.108,59.1148,13947.0
2017-12-29 12:30:00,87.22,87.23,87.22,87.22,14379.0,59.108,59.1148,59.108,59.108,14379.0
2017-12-29 12:35:00,87.23,87.23,87.22,87.23,2154.0,59.1148,59.1148,59.108,59.1148,2154.0
2017-12-29 12:40:00,87.23,87.25,87.22,87.24,20538.0,59.1148,59.1284,59.108,59.1216,20538.0
2017-12-29 12:45:00,87.25,87.25,87.24,87.25,21097.0,59.1284,59.1284,59.1216,59.1284,21097.0
2017-12-29 12:50:00,87.25,87.25,87.24,87.25,10248.0,59.1284,59.1284,59.1216,59.1284,10248.0
2017-12-29 12:55:00,87.25,87.25,87.24,87.25,6973.0,59.1284,59.1284,59.1216,59.1284,6973.0
2017-12-29 13:00:00,87.25,87.25,87.24,87.25,12057.0,59.1284,59.1284,59.1216,59.1284,12057.0
2017-12-29 13:05:00,87.24,87.26,87.24,87.26,24199.0,59.1216,59.1351,59.1216,59.1351,24199.0
2017-12-29 13:10:00,87.26,87.26,87.25,87.25,11400.0,59.1351,59.1351,59.1284,59.1284,11400.0
2017-12-29 13:15:00,87.26,87.26,87.25,87.26,5656.0,59.1351,59.1351,59.1284,59.1351,5656.0
2017-12-29 13:20:00,87.26,87.26,87.25,87.25,7348.0,59.1351,59.1351,59.1284,59.1284,7348.0
2017-12-29 13:25:00,87.26,87.26,87.25,87.25,6779.0,59.1351,59.1351,59.1284,59.1284,6779.0
2017-12-29 13:30:00,87.26,87.26,87.25,87.26,7577.0,59.1351,59.1351,59.1284,59.1351,7577.0
2017-12-29 13:35:00,87.26,87.26,87.25,87.26,19727.0,59.1351,59.1351,59.1284,59.1351,19727.0
2017-12-29 13:40:00,87.26,87.26,87.25,87.26,19430.0,59.1351,59.1351,59.1284,59.1351,19430.0
2017-12-29 13:45:00,87.26,87.26,87.25,87.26,50212.0,59.1351,59.1351,59.1284,59.1351,50212.0
2017-12-29 13:50:00,87.27,87.27,87.25,87.25,39804.0,59.1419,59.1419,59.1284,59.1284,39804.0
2017-12-29 13:55:00,87.26,87.27,87.25,87.27,13569.0,59.1351,59.1419,59.1284,59.1419,13569.0
2017-12-29 14:00:00,87.26,87.27,87.26,87.27,16721.0,59.1351,59.1419,59.1351,59.1419,16721.0
2017-12-29 14:05:00,87.27,87.27,87.26,87.27,22174.0,59.1419,59.1419,59.1351,59.1419,22174.0
2017-12-29 14:10:00,87.27,87.27,87.26,87.27,66315.0,59.1419,59.1419,59.1351,59.1419,66315.0
2017-12-29 14:15:00,87.27,87.27,87.26,87.27,7581.0,59.1419,59.1419,59.1351,59.1419,7581.0
2017-12-29 14:20:00,87.27,87.28,87.26,87.26,40884.0,59.1419,59.1487,59.1351,59.1351,40884.0
2017-12-29 14:25:00,87.26,87.28,87.26,87.27,19907.0,59.1351,59.1487,59.1351,59.1419,19907.0
2017-12-29 14:30:00,87.28,87.28,87.25,87.25,65396.0,59.1487,59.1487,59.1284,59.1284,65396.0
2017-12-29 14:35:00,87.26,87.28,87.25,87.27,53305.0,59.1351,59.1487,59.1284,59.1419,53305.0
2017-12-29 14:40:00,87.28,87.29,87.26,87.27,24229.0,59.1487,59.1555,59.1351,59.1419,24229.0
2017-12-29 14:45:00,87.27,87.27,87.26,87.27,11796.0,59.1419,59.1419,59.1351,59.1419,11796.0
2017-12-29 14:50:00,87.27,87.27,87.26,87.27,16845.0,59.1419,59.1419,59.1351,59.1419,16845.0
2017-12-29 14:55:00,87.27,87.28,87.26,87.28,23218.0,59.1419,59.1487,59.1351,59.1487,23218.0
2017-12-29 15:00:00,87.27,87.28,87.26,87.27,24829.0,59.1419,59.1487,59.1351,59.1419,24829.0
2017-12-29 15:05:00,87.27,87.28,87.26,87.27,35962.0,59.1419,59.1487,59.1351,59.1419,35962.0
2017-12-29 15:10:00,87.28,87.28,87.26,87.28,100549.0,59.1487,59.1487,59.1351,59.1487,100549.0
2017-12-29 15:15:00,87.28,87.29,87.27,87.29,60411.0,59.1487,59.1555,59.1419,59.1555,60411.0
2017-12-29 15:20:00,87.29,87.31,87.28,87.29,214504.0,59.1555,59.169,59.1487,59.1555,214504.0
2017-12-29 15:25:00,87.29,87.29,87.25,87.26,48372.0,59.1555,59.1555,59.1284,59.1351,48372.0
2017-12-29 15:30:00,87.26,87.26,87.24,87.25,46596.0,59.1351,59.1351,59.1216,59.1284,46596.0
2017-12-29 15:35:00,87.25,87.26,87.24,87.26,88381.0,59.1284,59.1351,59.1216,59.1351,88381.0
2017-12-29 15:40:00,87.25,87.26,87.24,87.25,155661.0,59.1284,59.1351,59.1216,59.1284,155661.0
2017-12-29 15:45:00,87.25,87.25,87.23,87.23,259079.0,59.1284,59.1284,59.1148,59.1148,259079.0
2017-12-29 15:50:00,87.23,87.24,87.22,87.23,167172.0,59.1148,59.1216,59.108,59.1148,167172.0
2017-12-29 15:55:00,87.23,87.28,87.21,87.23,886869.0,59.1148,59.1487,59.1013,59.1148,886869.0
2018-01-02 09:30:00,87.3,87.31,87.25,87.26,180854.0,59.1623,59.169,59.1284,59.1351,180854.0
2018-01-02 09:35:00,87.26,87.28,87.25,87.28,117814.0,59.1351,59.1487,59.1284,59.1487,117814.0
2018-01-02 09:40:00,87.28,87.28,87.27,87.28,100339.0,59.1487,59.1487,59.1419,59.1487,100339.0
2018-01-02 09:45:00,87.28,87.28,87.26,87.26,83149.0,59.1487,59.1487,59.1351,59.1351,83149.0
2018-01-02 09:50:00,87.26,87.28,87.25,87.28,40046.0,59.1351,59.1487,59.1284,59.1487,40046.0
2018-01-02 09:55:00,87.28,87.28,87.26,87.27,234837.0,59.1487,59.1487,59.1351,59.1419,234837.0
2018-01-02 10:00:00,87.26,87.29,87.26,87.28,139867.0,59.1351,59.1555,59.1351,59.1487,139867.0
2018-01-02 10:05:00,87.28,87.3,87.27,87.29,108686.0,59.1487,59.1623,59.1419,59.1555,108686.0
2018-01-02 10:10:00,87.29,87.3,87.29,87.3,12816.0,59.1555,59.1623,59.1555,59.1623,12816.0
2018-01-02 10:15:00,87.3,87.32,87.29,87.31,56452.0,59.1623,59.1758,59.1555,59.169,56452.0
2018-01-02 10:20:00,87.32,87.32,87.29,87.29,28350.0,59.1758,59.1758,59.1555,59.1555,28350.0
2018-01-02 10:25:00,87.3,87.31,87.29,87.31,49908.0,59.1623,59.169,59.1555,59.169,49908.0
2018-01-02 10:30:00,87.3,87.31,87.27,87.3,117327.0,59.1623,59.169,59.1419,59.1623,117327.0
2018-01-02 10:35:00,87.3,87.31,87.28,87.31,96717.0,59.1623,59.169,59.1487,59.169,96717.0
2018-01-02 10:40:00,87.31,87.31,87.29,87.29,30699.0,59.169,59.169,59.1555,59.1555,30699.0
2018-01-02 10:45:00,87.3,87.31,87.29,87.31,74599.0,59.1623,59.169,59.1555,59.169,74599.0
2018-01-02 10:50:00,87.31,87.31,87.3,87.3,26534.0,59.169,59.169,59.1623,59.1623,26534.0
2018-01-02 10:55:00,87.3,87.31,87.29,87.3,96284.0,59.1623,59.169,59.1555,59.1623,96284.0
2018-01-02 11:00:00,87.3,87.3,87.29,87.3,9996.0,59.1623,59.1623,59.1555,59.1623,9996.0
2018-01-02 11:05:00,87.3,87.31,87.29,87.29,32009.0,59.1623,59.169,59.1555,59.1555,32009.0
2018-01-02 11:10:00,87.3,87.3,87.29,87.29,12147.0,59.1623,59.1623,59.1555,59.1555,12147.0
2018-01-02 11:15:00,87.3,87.31,87.27,87.28,183870.0,59.1623,59.169,59.1419,59.1487,183870.0
2018-01-02 11:20:00,87.27,87.28,87.25,87.27,58078.0,59.1419,59.1487,59.1284,59.1419,58078.0
2018-01-02 11:25:00,87.27,87.28,87.26,87.27,308499.0,59.1419,59.1487,59.1351,59.1419,308499.0
2018-01-02 11:30:00,87.27,87.3,87.26,87.29,1239349.0,59.1419,59.1623,59.1351,59.1555,1239349.0
2018-01-02 11:35:00,87.29,87.29,87.28,87.29,59495.0,59.1555,59.1555,59.1487,59.1555,59495.0
2018-01-02 11:40:00,87.29,87.29,87.28,87.29,5877.0,59.1555,59.1555,59.1487,59.1555,5877.0
2018-01-02 11:45:00,87.29,87.3,87.28,87.29,41311.0,59.1555,59.1623,59.1487,59.1555,41311.0
2018-01-02 11:50:00,87.29,87.29,87.28,87.29,5930.0,59.1555,59.1555,59.1487,59.1555,5930.0
2018-01-02 11:55:00,87.29,87.3,87.28,87.29,25321.0,59.1555,59.1623,59.1487,59.1555,25321.0
2018-01-02 12:00:00,87.29,87.31,87.29,87.31,18488.0,59.1555,59.169,59.1555,59.169,18488.0
2018-01-02 12:05:00,87.31,87.31,87.3,87.31,44798.0,59.169,59.169,59.1623,59.169,44798.0
2018-01-02 12:10:00,87.31,87.31,87.29,87.3,61972.0,59.169,59.169,59.1555,59.1623,61972.0
2018-01-02 12:15:00,87.29,87.3,87.29,87.3,6573.0,59.1555,59.1623,59.1555,59.1623,6573.0
2018-01-02 12:20:00,87.3,87.31,87.29,87.31,9677.0,59.1623,59.169,59.1555,59.169,9677.0
2018-01-02 12:25:00,87.3,87.31,87.3,87.31,25081.0,59.1623,59.169,59.1623,59.169,25081.0
2018-01-02 12:30:00,87.31,87.31,87.3,87.31,24391.0,59.169,59.169,59.1623,59.169,24391.0
2018-01-02 12:35:00,87.31,87.32,87.29,87.31,83095.0,59.169,59.1758,59.1555,59.169,83095.0
2018-01-02 12:40:00,87.31,87.31,87.29,87.29,29596.0,59.169,59.169,59.1555,59.1555,29596.0
2018-01-02 12:45:00,87.3,87.3,87.28,87.29,61519.0,59.1623,59.1623,59.1487,59.1555,61519.0
2018-01-02 12:50:00,87.3,87.3,87.28,87.29,36452.0,59.1623,59.1623,59.1487,59.1555,36452.0
2018-01-02 12:55:00,87.29,87.29,87.27,87.28,113662.0,59.1555,59.1555,59.1419,59.1487,113662.0
2018-01-02 13:00:00,87.28,87.29,87.27,87.28,31010.0,59.1487,59.1555,59.1419,59.1487,31010.0
2018-01-02 13:05:00,87.28,87.31,87.27,87.3,344027.0,59.1487,59.169,59.1419,59.1623,344027.0
2018-01-02 13:10:00,87.3,87.3,87.29,87.29,50484.0,59.1623,59.1623,59.1555,59.1555,50484.0
2018-01-02 13:15:00,87.29,87.3,87.26,87.28,41985.0,59.1555,59.1623,59.1351,59.1487,41985.0
2018-01-02 13:20:00,87.28,87.28,87.27,87.27,9062.0,59.1487,59.1487,59.1419,59.1419,9062.0
2018-01-02 13:25:00,87.27,87.28,87.27,87.27,85290.0,59.1419,59.1487,59.1419,59.1419,85290.0
2018-01-02 13:30:00,87.27,87.28,87.27,87.28,12816.0,59.1419,59.1487,59.1419,59.1487,12816.0
2018-01-02 13:35:00,87.28,87.28,87.27,87.28,9073.0,59.1487,59.1487,59.1419,59.1487,9073.0
2018-01-02 13:40:00,87.27,87.28,87.27,87.28,151334.0,59.1419,59.1487,59.1419,59.1487,151334.0
2018-01-02 13:45:00,87.28,87.28,87.27,87.28,11828.0,59.1487,59.1487,59.1419,59.1487,11828.0
2018-01-02 13:50:00,87.27,87.28,87.27,87.28,9408.0,59.1419,59.1487,59.1419,59.1487,9408.0
2018-01-02 13:55:00,87.27,87.28,87.27,87.27,45685.0,59.1419,59.1487,59.1419,59.1419,45685.0
2018-01-02 14:00:00,87.28,87.28,87.27,87.28,36497.0,59.1487,59.1487,59.1419,59.1487,36497.0
2018-01-02 14:05:00,87.28,87.28,87.27,87.28,137824.0,59.1487,59.1487,59.1419,59.1487,137824.0
2018-01-02 14:10:00,87.28,87.28,87.26,87.26,83037.0,59.1487,59.1487,59.1351,59.1351,83037.0
2018-01-02 14:15:00,87.27,87.27,87.26,87.27,60162.0,59.1419,59.1419,59.1351,59.1419,60162.0
2018-01-02 14:20:00,87.27,87.27,87.26,87.27,63576.0,59.1419,59.1419,59.1351,59.1419,63576.0
2018-01-02 14:25:00,87.27,87.27,87.26,87.27,23864.0,59.1419,59.1419,59.1351,59.1419,23864.0
2018-01-02 14:30:00,87.27,87.27,87.26,87.27,56585.0,59.1419,59.1419,59.1351,59.1419,56585.0
2018-01-02 14:35:00,87.27,87.27,87.26,87.27,54599.0,59.1419,59.1419,59.1351,59.1419,54599.0
2018-01-02 14:40:00,87.27,87.31,87.26,87.3,420083.0,59.1419,59.169,59.1351,59.1623,420083.0
2018-01-02 14:45:00,87.31,87.32,87.29,87.29,63955.0,59.169,59.1758,59.1555,59.1555,63955.0
2018-01-02 14:50:00,87.3,87.3,87.29,87.29,11108.0,59.1623,59.1623,59.1555,59.1555,11108.0
2018-01-02 14:55:00,87.29,87.3,87.29,87.3,21845.0,59.1555,59.1623,59.1555,59.1623,21845.0
2018-01-02 15:00:00,87.29,87.3,87.29,87.3,21119.0,59.1555,59.1623,59.1555,59.1623,21119.0
2018-01-02 15:05:00,87.3,87.31,87.29,87.31,40523.0,59.1623,59.169,59.1555,59.169,40523.0
2018-01-02 15:10:00,87.31,87.32,87.3,87.31,31654.0,59.169,59.1758,59.1623,59.169,31654.0
2018-01-02 15:15:00,87.32,87.33,87.31,87.33,55312.0,59.1758,59.1826,59.169,59.1826,55312.0
2018-01-02 15:20:00,87.33,87.33,87.32,87.33,12998.0,59.1826,59.1826,59.1758,59.1826,12998.0
2018-01-02 15:25:00,87.33,87.33,87.32,87.33,38113.0,59.1826,59.1826,59.1758,59.1826,38113.0
2018-01-02 15:30:00,87.32,87.33,87.32,87.33,30195.0,59.1758,59.1826,59.1758,59.1826,30195.0
2018-01-02 15:35:00,87.32,87.33,87.32,87.33,53515.0,59.1758,59.1826,59.1758,59.1826,53515.0
2018-01-02 15:40:00,87.33,87.33,87.32,87.33,19054.0,59.1826,59.1826,59.1758,59.1826,19054.0
2018-01-02 15:45:00,87.33,87.36,87.32,87.34,163424.0,59.1826,59.2029,59.1758,59.1894,163424.0
2018-01-02 15:50:00,87.34,87.34,87.33,87.34,55375.0,59.1894,59.1894,59.1826,59.1894,55375.0
2018-01-02 15:55:00,87.34,87.34,87.32,87.34,278621.0,59.1894,59.1894,59.1758,59.1894,278621.0
2018-01-03 09:30:00,87.34,87.4,87.34,87.39,316207.0,59.1894,59.23,59.1894,59.2232,316207.0
2018-01-03 09:35:00,87.39,87.43,87.39,87.43,299650.0,59.2232,59.2504,59.2232,59.2504,299650.0
2018-01-03 09:40:00,87.42,87.44,87.42,87.43,137210.0,59.2436,59.2571,59.2436,59.2504,137210.0
2018-01-03 09:45:00,87.43,87.44,87.42,87.44,31089.0,59.2504,59.2571,59.2436,59.2571,31089.0
2018-01-03 09:50:00,87.44,87.44,87.43,87.44,77427.0,59.2571,59.2571,59.2504,59.2571,77427.0
2018-01-03 09:55:00,87.44,87.45,87.43,87.44,108073.0,59.2571,59.2639,59.2504,59.2571,108073.0
2018-01-03 10:00:00,87.44,87.45,87.43,87.45,47717.0,59.2571,59.2639,59.2504,59.2639,47717.0
2018-01-03 10:05:00,87.45,87.45,87.44,87.45,21337.0,59.2639,59.2639,59.2571,59.2639,21337.0
2018-01-03 10:10:00,87.45,87.45,87.44,87.45,39994.0,59.2639,59.2639,59.2571,59.2639,39994.0
2018-01-03 10:15:00,87.45,87.46,87.44,87.45,49498.0,59.2639,59.2707,59.2571,59.2639,49498.0
2018-01-03 10:20:00,87.45,87.45,87.44,87.45,26294.0,59.2639,59.2639,59.2571,59.2639,26294.0
2018-01-03 10:25:00,87.45,87.46,87.44,87.45,179664.0,59.2639,59.2707,59.2571,59.2639,179664.0
2018-01-03 10:30:00,87.45,87.46,87.44,87.45,137214.0,59.2639,59.2707,59.2571,59.2639,137214.0
2018-01-03 10:35:00,87.45,87.46,87.44,87.45,24560.0,59.2639,59.2707,59.2571,59.2639,24560.0
2018-01-03 10:40:00,87.45,87.46,87.45,87.45,15702.0,59.2639,59.2707,59.2639,59.2639,15702.0
2018-01-03 10:45:00,87.45,87.46,87.44,87.44,51495.0,59.2639,59.2707,59.2571,59.2571,51495.0
2018-01-03 10:50:00,87.44,87.45,87.43,87.43,89746.0,59.2571,59.2639,59.2504,59.2504,89746.0
2018-01-03 10:55:00,87.43,87.44,87.43,87.44,19555.0,59.2504,59.2571,59.2504,59.2571,19555.0
2018-01-03 11:00:00,87.43,87.44,87.43,87.43,13202.0,59.2504,59.2571,59.2504,59.2504,13202.0
2018-01-03 11:05:00,87.43,87.44,87.43,87.43,22895.0,59.2504,59.2571,59.2504,59.2504,22895.0
2018-01-03 11:10:00,87.43,87.46,87.43,87.46,59415.0,59.2504,59.2707,59.2504,59.2707,59415.0
2018-01-03 11:15:00,87.46,87.46,87.45,87.46,24497.0,59.2707,59.2707,59.2639,59.2707,24497.0
2018-01-03 11:20:00,87.46,87.52,87.45,87.5,2179859.0,59.2707,59.3113,59.2639,59.2978,2179859.0
2018-01-03 11:25:00,87.5,87.54,87.48,87.53,141615.0,59.2978,59.3249,59.2842,59.3181,141615.0
2018-01-03 11:30:00,87.53,87.55,87.53,87.55,118922.0,59.3181,59.3317,59.3181,59.3317,118922.0
2018-01-03 11:35:00,87.55,87.55,87.54,87.55,180175.0,59.3317,59.3317,59.3249,59.3317,180175.0
2018-01-03 11:40:00,87.55,87.56,87.54,87.56,75770.0,59.3317,59.3385,59.3249,59.3385,75770.0
2018-01-03 11:45:00,87.56,87.62,87.55,87.62,2122017.0,59.3385,59.3791,59.3317,59.3791,2122017.0
2018-01-03 11:50:00,87.62,87.63,87.61,87.61,93455.0,59.3791,59.3859,59.3723,59.3723,93455.0
2018-01-03 11:55:00,87.61,87.62,87.61,87.62,54988.0,59.3723,59.3791,59.3723,59.3791,54988.0
2018-01-03 12:00:00,87.62,87.64,87.62,87.63,73691.0,59.3791,59.3927,59.3791,59.3859,73691.0
2018-01-03 12:05:00,87.64,87.65,87.62,87.63,186494.0,59.3927,59.3994,59.3791,59.3859,186494.0
2018-01-03 12:10:00,87.63,87.65,87.62,87.64,746224.0,59.3859,59.3994,59.3791,59.3927,746224.0
2018-01-03 12:15:00,87.63,87.65,87.61,87.64,309074.0,59.3859,59.3994,59.3723,59.3927,309074.0
2018-01-03 12:20:00,87.64,87.64,87.63,87.64,5498.0,59.3927,59.3927,59.3859,59.3927,5498.0
2018-01-03 12:25:00,87.64,87.64,87.63,87.63,16133.0,59.3927,59.3927,59.3859,59.3859,16133.0
2018-01-03 12:30:00,87.63,87.65,87.63,87.65,67598.0,59.3859,59.3994,59.3859,59.3994,67598.0
2018-01-03 12:35:00,87.65,87.67,87.64,87.66,126406.0,59.3994,59.413,59.3927,59.4062,126406.0
2018-01-03 12:40:00,87.66,87.69,87.65,87.66,274219.0,59.4062,59.4266,59.3994,59.4062,274219.0
2018-01-03 12:45:00,87.66,87.68,87.65,87.67,75588.0,59.4062,59.4198,59.3994,59.413,75588.0
2018-01-03 12:50:00,87.67,87.68,87.67,87.67,27532.0,59.413,59.4198,59.413,59.413,27532.0
2018-01-03 12:55:00,87.68,87.68,87.65,87.65,149602.0,59.4198,59.4198,59.3994,59.3994,149602.0
2018-01-03 13:00:00,87.66,87.66,87.65,87.65,60243.0,59.4062,59.4062,59.3994,59.3994,60243.0
2018-01-03 13:05:00,87.66,87.66,87.65,87.65,20092.0,59.4062,59.4062,59.3994,59.3994,20092.0
2018-01-03 13:10:00,87.65,87.66,87.63,87.65,131968.0,59.3994,59.4062,59.3859,59.3994,131968.0
2018-01-03 13:15:00,87.65,87.65,87.64,87.65,12541.0,59.3994,59.3994,59.3927,59.3994,12541.0
2018-01-03 13:20:00,87.64,87.65,87.64,87.65,23463.0,59.3927,59.3994,59.3927,59.3994,23463.0
2018-01-03 13:25:00,87.65,87.65,87.63,87.64,166945.0,59.3994,59.3994,59.3859,59.3927,166945.0
2018-01-03 13:30:00,87.64,87.64,87.63,87.64,38353.0,59.3927,59.3927,59.3859,59.3927,38353.0
2018-01-03 13:35:00,87.64,87.64,87.61,87.61,112557.0,59.3927,59.3927,59.3723,59.3723,112557.0
2018-01-03 13:40:00,87.61,87.62,87.61,87.62,65514.0,59.3723,59.3791,59.3723,59.3791,65514.0
2018-01-03 13:45:00,87.62,87.62,87.61,87.61,67627.0,59.3791,59.3791,59.3723,59.3723,67627.0
2018-01-03 13:50:00,87.61,87.62,87.61,87.62,17312.0,59.3723,59.3791,59.3723,59.3791,17312.0
2018-01-03 13:55:00,87.61,87.62,87.61,87.62,59814.0,59.3723,59.3791,59.3723,59.3791,59814.0
2018-01-03 14:00:00,87.62,87.62,87.6,87.61,83669.0,59.3791,59.3791,59.3656,59.3723,83669.0
2018-01-03 14:05:00,87.6,87.62,87.6,87.62,147460.0,59.3656,59.3791,59.3656,59.3791,147460.0
2018-01-03 14:10:00,87.62,87.64,87.61,87.64,38790.0,59.3791,59.3927,59.3723,59.3927,38790.0
2018-01-03 14:15:00,87.64,87.64,87.63,87.64,102307.0,59.3927,59.3927,59.3859,59.3927,102307.0
2018-01-03 14:20:00,87.64,87.64,87.63,87.64,18139.0,59.3927,59.3927,59.3859,59.3927,18139.0
2018-01-03 14:25:00,87.64,87.64,87.63,87.64,30689.0,59.3927,59.3927,59.3859,59.3927,30689.0
2018-01-03 14:30:00,87.64,87.65,87.63,87.65,21906.0,59.3927,59.3994,59.3859,59.3994,21906.0
2018-01-03 14:35:00,87.65,87.66,87.64,87.66,129689.0,59.3994,59.4062,59.3927,59.4062,129689.0
2018-01-03 14:40:00,87.66,87.66,87.65,87.65,35765.0,59.4062,59.4062,59.3994,59.3994,35765.0
2018-01-03 14:45:00,87.66,87.69,87.65,87.69,693563.0,59.4062,59.4266,59.3994,59.4266,693563.0
2018-01-03 14:50:00,87.69,87.69,87.68,87.68,93305.0,59.4266,59.4266,59.4198,59.4198,93305.0
2018-01-03 14:55:00,87.69,87.69,87.67,87.68,195614.0,59.4266,59.4266,59.413,59.4198,195614.0
2018-01-03 15:00:00,87.68,87.68,87.67,87.68,94717.0,59.4198,59.4198,59.413,59.4198,94717.0
2018-01-03 15:05:00,87.68,87.68,87.67,87.68,88169.0,59.4198,59.4198,59.413,59.4198,88169.0
2018-01-03 15:10:00,87.68,87.71,87.67,87.7,235040.0,59.4198,59.4401,59.413,59.4333,235040.0
2018-01-03 15:15:00,87.7,87.73,87.67,87.72,577220.0,59.4333,59.4537,59.413,59.4469,577220.0
2018-01-03 15:20:00,87.73,87.73,87.71,87.73,183179.0,59.4537,59.4537,59.4401,59.4537,183179.0
2018-01-03 15:25:00,87.73,87.73,87.69,87.7,156957.0,59.4537,59.4537,59.4266,59.4333,156957.0
2018-01-03 15:30:00,87.7,87.74,87.69,87.73,553844.0,59.4333,59.4604,59.4266,59.4537,553844.0
2018-01-03 15:35:00,87.73,87.74,87.7,87.7,100247.0,59.4537,59.4604,59.4333,59.4333,100247.0
2018-01-03 15:40:00,87.7,87.73,87.7,87.73,111187.0,59.4333,59.4537,59.4333,59.4537,111187.0
2018-01-03 15:45:00,87.73,87.76,87.72,87.73,197834.0,59.4537,59.474,59.4469,59.4537,197834.0
2018-01-03 15:50:00,87.73,87.75,87.72,87.74,765094.0,59.4537,59.4672,59.4469,59.4604,765094.0
2018-01-03 15:55:00,87.75,87.78,87.73,87.75,680440.0,59.4672,59.4875,59.4537,59.4672,680440.0
2018-01-04 09:30:00,87.82,87.85,87.77,87.85,213085.0,59.5147,59.535,59.4808,59.535,213085.0
2018-01-04 09:35:00,87.85,87.89,87.84,87.86,996821.0,59.535,59.5621,59.5282,59.5418,996821.0
2018-01-04 09:40:00,87.87,87.87,87.85,87.86,36705.0,59.5485,59.5485,59.535,59.5418,36705.0
2018-01-04 09:45:00,87.86,87.86,87.84,87.85,146816.0,59.5418,59.5418,59.5282,59.535,146816.0
2018-01-04 09:50:00,87.85,87.86,87.84,87.86,136812.0,59.535,59.5418,59.5282,59.5418,136812.0
2018-01-04 09:55:00,87.86,87.88,87.85,87.87,89113.0,59.5418,59.5553,59.535,59.5485,89113.0
2018-01-04 10:00:00,87.87,87.88,87.84,87.85,415026.0,59.5485,59.5553,59.5282,59.535,415026.0
2018-01-04 10:05:00,87.85,87.87,87.84,87.86,927753.0,59.535,59.5485,59.5282,59.5418,927753.0
2018-01-04 10:10:00,87.85,87.86,87.81,87.84,393982.0,59.535,59.5418,59.5079,59.5282,393982.0
2018-01-04 10:15:00,87.85,87.86,87.84,87.86,196456.0,59.535,59.5418,59.5282,59.5418,196456.0
2018-01-04 10:20:00,87.86,87.87,87.84,87.86,162878.0,59.5418,59.5485,59.5282,59.5418,162878.0
2018-01-04 10:25:00,87.87,87.87,87.85,87.86,194159.0,59.5485,59.5485,59.535,59.5418,194159.0
2018-01-04 10:30:00,87.87,87.87,87.83,87.84,262013.0,59.5485,59.5485,59.5214,59.5282,262013.0
2018-01-04 10:35:00,87.85,87.87,87.84,87.86,151424.0,59.535,59.5485,59.5282,59.5418,151424.0
2018-01-04 10:40:00,87.87,87.87,87.85,87.86,134194.0,59.5485,59.5485,59.535,59.5418,134194.0
2018-01-04 10:45:00,87.86,87.86,87.81,87.81,566191.0,59.5418,59.5418,59.5079,59.5079,566191.0
2018-01-04 10:50:00,87.82,87.84,87.8,87.82,300514.0,59.5147,59.5282,59.5011,59.5147,300514.0
2018-01-04 10:55:00,87.83,87.83,87.81,87.81,66937.0,59.5214,59.5214,59.5079,59.5079,66937.0
2018-01-04 11:00:00,87.82,87.82,87.8,87.82,64907.0,59.5147,59.5147,59.5011,59.5147,64907.0
2018-01-04 11:05:00,87.81,87.82,87.81,87.82,63552.0,59.5079,59.5147,59.5079,59.5147,63552.0
2018-01-04 11:10:00,87.82,87.82,87.81,87.81,84337.0,59.5147,59.5147,59.5079,59.5079,84337.0
2018-01-04 11:15:00,87.81,87.82,87.8,87.81,340512.0,59.5079,59.5147,59.5011,59.5079,340512.0
2018-01-04 11:20:00,87.81,87.81,87.78,87.8,379153.0,59.5079,59.5079,59.4875,59.5011,379153.0
2018-01-04 11:25:00,87.8,87.81,87.78,87.78,419374.0,59.5011,59.5079,59.4875,59.4875,419374.0
2018-01-04 11:30:00,87.79,87.82,87.78,87.81,46940.0,59.4943,59.5147,59.4875,59.5079,46940.0
2018-01-04 11:35:00,87.81,87.82,87.8,87.8,69333.0,59.5079,59.5147,59.5011,59.5011,69333.0
2018-01-04 11:40:00,87.81,87.83,87.8,87.83,28278.0,59.5079,59.5214,59.5011,59.5214,28278.0
2018-01-04 11:45:00,87.82,87.84,87.82,87.84,46559.0,59.5147,59.5282,59.5147,59.5282,46559.0
2018-01-04 11:50:00,87.84,87.84,87.81,87.81,147137.0,59.5282,59.5282,59.5079,59.5079,147137.0
2018-01-04 11:55:00,87.82,87.82,87.81,87.82,122463.0,59.5147,59.5147,59.5079,59.5147,122463.0
2018-01-04 12:00:00,87.82,87.83,87.81,87.83,81686.0,59.5147,59.5214,59.5079,59.5214,81686.0
2018-01-04 12:05:00,87.83,87.85,87.82,87.84,38862.0,59.5214,59.535,59.5147,59.5282,38862.0
2018-01-04 12:10:00,87.84,87.85,87.83,87.84,83046.0,59.5282,59.535,59.5214,59.5282,83046.0
2018-01-04 12:15:00,87.84,87.86,87.83,87.85,204989.0,59.5282,59.5418,59.5214,59.535,204989.0
2018-01-04 12:20:00,87.85,87.86,87.84,87.86,164535.0,59.535,59.5418,59.5282,59.5418,164535.0
2018-01-04 12:25:00,87.86,87.86,87.85,87.86,93563.0,59.5418,59.5418,59.535,59.5418,93563.0
2018-01-04 12:30:00,87.86,87.86,87.84,87.84,130223.0,59.5418,59.5418,59.5282,59.5282,130223.0
2018-01-04 12:35:00,87.85,87.85,87.83,87.84,123554.0,59.535,59.535,59.5214,59.5282,123554.0
2018-01-04 12:40:00,87.83,87.85,87.83,87.85,59245.0,59.5214,59.535,59.5214,59.535,59245.0
2018-01-04 12:45:00,87.84,87.86,87.84,87.86,62100.0,59.5282,59.5418,59.5282,59.5418,62100.0
2018-01-04 12:50:00,87.86,87.86,87.85,87.86,23759.0,59.5418,59.5418,59.535,59.5418,23759.0
2018-01-04 12:55:00,87.86,87.86,87.85,87.86,9349.0,59.5418,59.5418,59.535,59.5418,9349.0
2018-01-04 13:00:00,87.86,87.86,87.85,87.86,45797.0,59.5418,59.5418,59.535,59.5418,45797.0
2018-01-04 13:05:00,87.86,87.86,87.85,87.86,21305.0,59.5418,59.5418,59.535,59.5418,21305.0
2018-01-04 13:10:00,87.86,87.86,87.85,87.85,18369.0,59.5418,59.5418,59.535,59.535,18369.0
2018-01-04 13:15:00,87.86,87.86,87.85,87.86,35414.0,59.5418,59.5418,59.535,59.5418,35414.0
2018-01-04 13:20:00,87.86,87.86,87.82,87.86,215136.0,59.5418,59.5418,59.5147,59.5418,215136.0
2018-01-04 13:25:00,87.86,87.88,87.85,87.88,89476.0,59.5418,59.5553,59.535,59.5553,89476.0
2018-01-04 13:30:00,87.88,87.89,87.87,87.89,34732.0,59.5553,59.5621,59.5485,59.5621,34732.0
2018-01-04 13:35:00,87.89,87.9,87.88,87.9,35799.0,59.5621,59.5689,59.5553,59.5689,35799.0
2018-01-04 13:40:00,87.9,87.97,87.89,87.93,351368.0,59.5689,59.6163,59.5621,59.5892,351368.0
2018-01-04 13:45:00,87.94,87.94,87.92,87.94,66411.0,59.596,59.596,59.5824,59.596,66411.0
2018-01-04 13:50:00,87.94,87.94,87.88,87.92,213448.0,59.596,59.596,59.5553,59.5824,213448.0
2018-01-04 13:55:00,87.92,87.96,87.91,87.96,36550.0,59.5824,59.6095,59.5756,59.6095,36550.0
2018-01-04 14:00:00,87.95,87.98,87.95,87.98,144917.0,59.6028,59.6231,59.6028,59.6231,144917.0
2018-01-04 14:05:00,87.98,87.98,87.96,87.97,64896.0,59.6231,59.6231,59.6095,59.6163,64896.0
2018-01-04 14:10:00,87.97,87.98,87.96,87.98,56812.0,59.6163,59.6231,59.6095,59.6231,56812.0
2018-01-04 14:15:00,87.98,87.98,87.97,87.98,70016.0,59.6231,59.6231,59.6163,59.6231,70016.0
2018-01-04 14:20:00,87.98,87.99,87.97,87.99,61110.0,59.6231,59.6299,59.6163,59.6299,61110.0
2018-01-04 14:25:00,87.99,87.99,87.97,87.97,115511.0,59.6299,59.6299,59.6163,59.6163,115511.0
2018-01-04 14:30:00,87.98,87.98,87.91,87.97,194991.0,59.6231,59.6231,59.5756,59.6163,194991.0
2018-01-04 14:35:00,87.97,87.97,87.96,87.97,40819.0,59.6163,59.6163,59.6095,59.6163,40819.0
2018-01-04 14:40:00,87.97,87.98,87.97,87.98,58465.0,59.6163,59.6231,59.6163,59.6231,58465.0
2018-01-04 14:45:00,87.98,87.98,87.97,87.98,47353.0,59.6231,59.6231,59.6163,59.6231,47353.0
2018-01-04 14:50:00,87.98,87.98,87.97,87.98,38313.0,59.6231,59.6231,59.6163,59.6231,38313.0
2018-01-04 14:55:00,87.98,87.98,87.97,87.98,30105.0,59.6231,59.6231,59.6163,59.6231,30105.0
2018-01-04 15:00:00,87.98,87.98,87.97,87.98,50812.0,59.6231,59.6231,59.6163,59.6231,50812.0
2018-01-04 15:05:00,87.98,87.98,87.95,87.95,111707.0,59.6231,59.6231,59.6028,59.6028,111707.0
2018-01-04 15:10:00,87.95,87.96,87.95,87.95,34888.0,59.6028,59.6095,59.6028,59.6028,34888.0
2018-01-04 15:15:00,87.95,87.96,87.95,87.95,89135.0,59.6028,59.6095,59.6028,59.6028,89135.0
2018-01-04 15:20:00,87.95,87.96,87.94,87.94,98069.0,59.6028,59.6095,59.596,59.596,98069.0
2018-01-04 15:25:00,87.95,87.95,87.91,87.95,195186.0,59.6028,59.6028,59.5756,59.6028,195186.0
2018-01-04 15:30:00,87.95,87.95,87.94,87.95,62522.0,59.6028,59.6028,59.596,59.6028,62522.0
2018-01-04 15:35:00,87.95,87.96,87.93,87.94,171524.0,59.6028,59.6095,59.5892,59.596,171524.0
2018-01-04 15:40:00,87.94,87.97,87.93,87.97,89060.0,59.596,59.6163,59.5892,59.6163,89060.0
2018-01-04 15:45:00,87.96,87.97,87.96,87.96,148487.0,59.6095,59.6163,59.6095,59.6095,148487.0
2018-01-04 15:50:00,87.96,87.97,87.94,87.94,317794.0,59.6095,59.6163,59.596,59.596,317794.0
2018-01-04 15:55:00,87.95,87.95,87.9,87.91,477637.0,59.6028,59.6028,59.5689,59.5756,477637.0
2018-01-05 09:30:00,87.97,87.99,87.93,87.93,101487.0,59.6163,59.6299,59.5892,59.5892,101487.0
2018-01-05 09:35:00,87.92,87.93,87.9,87.91,38413.0,59.5824,59.5892,59.5689,59.5756,38413.0
2018-01-05 09:40:00,87.91,87.95,87.88,87.95,124122.0,59.5756,59.6028,59.5553,59.6028,124122.0
2018-01-05 09:45:00,87.95,87.95,87.93,87.95,276520.0,59.6028,59.6028,59.5892,59.6028,276520.0
2018-01-05 09:50:00,87.95,87.96,87.94,87.95,89373.0,59.6028,59.6095,59.596,59.6028,89373.0
2018-01-05 09:55:00,87.95,87.97,87.95,87.96,42441.0,59.6028,59.6163,59.6028,59.6095,42441.0
2018-01-05 10:00:00,87.95,87.97,87.95,87.95,42931.0,59.6028,59.6163,59.6028,59.6028,42931.0
2018-01-05 10:05:00,87.95,87.97,87.95,87.97,119873.0,59.6028,59.6163,59.6028,59.6163,119873.0
2018-01-05 10:10:00,87.97,87.97,87.95,87.97,34649.0,59.6163,59.6163,59.6028,59.6163,34649.0
2018-01-05 10:15:00,87.97,87.97,87.95,87.96,117489.0,59.6163,59.6163,59.6028,59.6095,117489.0
2018-01-05 10:20:00,87.97,87.99,87.96,87.99,289139.0,59.6163,59.6299,59.6095,59.6299,289139.0
2018-01-05 10:25:00,87.99,87.99,87.96,87.97,61311.0,59.6299,59.6299,59.6095,59.6163,61311.0
2018-01-05 10:30:00,87.96,87.97,87.95,87.95,70518.0,59.6095,59.6163,59.6028,59.6028,70518.0
2018-01-05 10:35:00,87.95,87.97,87.95,87.97,39309.0,59.6028,59.6163,59.6028,59.6163,39309.0
2018-01-05 10:40:00,87.97,87.97,87.96,87.97,23779.0,59.6163,59.6163,59.6095,59.6163,23779.0
2018-01-05 10:45:00,87.97,87.98,87.96,87.97,37884.0,59.6163,59.6231,59.6095,59.6163,37884.0
2018-01-05 10:50:00,87.97,87.97,87.96,87.96,47556.0,59.6163,59.6163,59.6095,59.6095,47556.0
2018-01-05 10:55:00,87.96,87.99,87.96,87.98,50771.0,59.6095,59.6299,59.6095,59.6231,50771.0
2018-01-05 11:00:00,87.98,87.99,87.97,87.98,29491.0,59.6231,59.6299,59.6163,59.6231,29491.0
2018-01-05 11:05:00,87.98,87.99,87.97,87.97,110592.0,59.6231,59.6299,59.6163,59.6163,110592.0
2018-01-05 11:10:00,87.97,87.98,87.96,87.98,188941.0,59.6163,59.6231,59.6095,59.6231,188941.0
2018-01-05 11:15:00,87.98,87.98,87.97,87.98,105697.0,59.6231,59.6231,59.6163,59.6231,105697.0
2018-01-05 11:20:00,87.98,87.98,87.96,87.96,138629.0,59.6231,59.6231,59.6095,59.6095,138629.0
2018-01-05 11:25:00,87.97,87.98,87.96,87.98,42636.0,59.6163,59.6231,59.6095,59.6231,42636.0
2018-01-05 11:30:00,87.98,87.98,87.97,87.98,53403.0,59.6231,59.6231,59.6163,59.6231,53403.0
2018-01-05 11:35:00,87.98,87.99,87.97,87.97,103775.0,59.6231,59.6299,59.6163,59.6163,103775.0
2018-01-05 11:40:00,87.97,87.98,87.96,87.98,56983.0,59.6163,59.6231,59.6095,59.6231,56983.0
2018-01-05 11:45:00,87.98,87.98,87.97,87.97,15515.0,59.6231,59.6231,59.6163,59.6163,15515.0
2018-01-05 11:50:00,87.98,87.98,87.96,87.96,25687.0,59.6231,59.6231,59.6095,59.6095,25687.0
2018-01-05 11:55:00,87.97,87.97,87.95,87.96,155788.0,59.6163,59.6163,59.6028,59.6095,155788.0
2018-01-05 12:00:00,87.96,87.97,87.95,87.95,122293.0,59.6095,59.6163,59.6028,59.6028,122293.0
2018-01-05 12:05:00,87.96,87.96,87.95,87.95,13208.0,59.6095,59.6095,59.6028,59.6028,13208.0
2018-01-05 12:10:00,87.95,87.96,87.95,87.96,20056.0,59.6028,59.6095,59.6028,59.6095,20056.0
2018-01-05 12:15:00,87.95,87.96,87.95,87.95,17404.0,59.6028,59.6095,59.6028,59.6028,17404.0
2018-01-05 12:20:00,87.95,87.96,87.95,87.95,20342.0,59.6028,59.6095,59.6028,59.6028,20342.0
2018-01-05 12:25:00,87.95,87.96,87.94,87.94,151925.0,59.6028,59.6095,59.596,59.596,151925.0
2018-01-05 12:30:00,87.94,87.95,87.93,87.94,91045.0,59.596,59.6028,59.5892,59.596,91045.0
2018-01-05 12:35:00,87.94,87.95,87.92,87.93,196843.0,59.596,59.6028,59.5824,59.5892,196843.0
2018-01-05 12:40:00,87.94,87.94,87.93,87.94,43034.0,59.596,59.596,59.5892,59.596,43034.0
2018-01-05 12:45:00,87.94,87.95,87.94,87.94,25442.0,59.596,59.6028,59.596,59.596,25442.0
2018-01-05 12:50:00,87.94,87.95,87.94,87.94,8049.0,59.596,59.6028,59.596,59.596,8049.0
2018-01-05 12:55:00,87.95,87.95,87.94,87.94,37442.0,59.6028,59.6028,59.596,59.596,37442.0
2018-01-05 13:00:00,87.94,87.95,87.94,87.94,11163.0,59.596,59.6028,59.596,59.596,11163.0
2018-01-05 13:05:00,87.95,87.95,87.94,87.94,16924.0,59.6028,59.6028,59.596,59.596,16924.0
2018-01-05 13:10:00,87.94,87.95,87.94,87.95,14315.0,59.596,59.6028,59.596,59.6028,14315.0
2018-01-05 13:15:00,87.94,87.95,87.93,87.94,23460.0,59.596,59.6028,59.5892,59.596,23460.0
2018-01-05 13:20:00,87.93,87.94,87.93,87.94,17127.0,59.5892,59.596,59.5892,59.596,17127.0
2018-01-05 13:25:00,87.93,87.94,87.92,87.92,88839.0,59.5892,59.596,59.5824,59.5824,88839.0
2018-01-05 13:30:00,87.92,87.93,87.91,87.92,369603.0,59.5824,59.5892,59.5756,59.5824,369603.0
2018-01-05 13:35:00,87.93,87.93,87.92,87.92,10197.0,59.5892,59.5892,59.5824,59.5824,10197.0
2018-01-05 13:40:00,87.92,87.96,87.92,87.94,107926.0,59.5824,59.6095,59.5824,59.596,107926.0
2018-01-05 13:45:00,87.94,87.95,87.93,87.94,34942.0,59.596,59.6028,59.5892,59.596,34942.0
2018-01-05 13:50:00,87.94,87.94,87.92,87.93,60398.0,59.596,59.596,59.5824,59.5892,60398.0
2018-01-05 13:55:00,87.92,87.93,87.92,87.92,11249.0,59.5824,59.5892,59.5824,59.5824,11249.0
2018-01-05 14:00:00,87.92,87.94,87.92,87.94,91167.0,59.5824,59.596,59.5824,59.596,91167.0
2018-01-05 14:05:00,87.94,87.94,87.92,87.93,32665.0,59.596,59.596,59.5824,59.5892,32665.0
2018-01-05 14:10:00,87.93,87.94,87.92,87.93,29371.0,59.5892,59.596,59.5824,59.5892,29371.0
2018-01-05 14:15:00,87.94,87.95,87.93,87.95,20874.0,59.596,59.6028,59.5892,59.6028,20874.0
2018-01-05 14:20:00,87.95,87.97,87.94,87.97,49824.0,59.6028,59.6163,59.596,59.6163,49824.0
2018-01-05 14:25:00,87.97,87.97,87.94,87.94,101377.0,59.6163,59.6163,59.596,59.596,101377.0
2018-01-05 14:30:00,87.95,87.95,87.94,87.95,12356.0,59.6028,59.6028,59.596,59.6028,12356.0
2018-01-05 14:35:00,87.94,87.99,87.94,87.99,226131.0,59.596,59.6299,59.596,59.6299,226131.0
2018-01-05 14:40:00,87.98,87.99,87.97,87.97,36767.0,59.6231,59.6299,59.6163,59.6163,36767.0
2018-01-05 14:45:00,87.97,87.98,87.96,87.98,65693.0,59.6163,59.6231,59.6095,59.6231,65693.0
2018-01-05 14:50:00,87.98,87.98,87.97,87.97,63841.0,59.6231,59.6231,59.6163,59.6163,63841.0
2018-01-05 14:55:00,87.97,87.98,87.97,87.98,49962.0,59.6163,59.6231,59.6163,59.6231,49962.0
2018-01-05 15:00:00,87.98,87.98,87.95,87.95,278211.0,59.6231,59.6231,59.6028,59.6028,278211.0
2018-01-05 15:05:00,87.95,87.98,87.95,87.97,52671.0,59.6028,59.6231,59.6028,59.6163,52671.0
2018-01-05 15:10:00,87.97,87.97,87.96,87.96,23527.0,59.6163,59.6163,59.6095,59.6095,23527.0
2018-01-05 15:15:00,87.97,87.98,87.95,87.95,150465.0,59.6163,59.6231,59.6028,59.6028,150465.0
2018-01-05 15:20:00,87.95,87.96,87.94,87.94,176808.0,59.6028,59.6095,59.596,59.596,176808.0
2018-01-05 15:25:00,87.94,87.95,87.94,87.95,34111.0,59.596,59.6028,59.596,59.6028,34111.0
2018-01-05 15:30:00,87.95,87.97,87.94,87.96,96180.0,59.6028,59.6163,59.596,59.6095,96180.0
2018-01-05 15:35:00,87.95,87.96,87.95,87.96,45348.0,59.6028,59.6095,59.6028,59.6095,45348.0
2018-01-05 15:40:00,87.96,87.96,87.95,87.95,37026.0,59.6095,59.6095,59.6028,59.6028,37026.0
2018-01-05 15:45:00,87.95,87.97,87.95,87.97,91594.0,59.6028,59.6163,59.6028,59.6163,91594.0
2018-01-05 15:50:00,87.97,88.01,87.96,88.0,203803.0,59.6163,59.6434,59.6095,59.6366,203803.0
2018-01-05 15:55:00,88.0,88.0,87.96,87.96,333343.0,59.6366,59.6366,59.6095,59.6095,333343.0
2018-01-08 09:30:00,87.96,87.97,87.92,87.92,200188.0,59.6095,59.6163,59.5824,59.5824,200188.0
2018-01-08 09:35:00,87.92,87.92,87.86,87.87,66142.0,59.5824,59.5824,59.5418,59.5485,66142.0
2018-01-08 09:40:00,87.88,87.92,87.88,87.9,25755.0,59.5553,59.5824,59.5553,59.5689,25755.0
2018-01-08 09:45:00,87.9,87.93,87.9,87.93,50714.0,59.5689,59.5892,59.5689,59.5892,50714.0
2018-01-08 09:50:00,87.93,87.93,87.91,87.91,58360.0,59.5892,59.5892,59.5756,59.5756,58360.0
2018-01-08 09:55:00,87.92,87.93,87.91,87.92,25138.0,59.5824,59.5892,59.5756,59.5824,25138.0
2018-01-08 10:00:00,87.92,87.93,87.92,87.93,6198.0,59.5824,59.5892,59.5824,59.5892,6198.0
2018-01-08 10:05:00,87.92,87.93,87.91,87.92,35126.0,59.5824,59.5892,59.5756,59.5824,35126.0
2018-01-08 10:10:00,87.91,87.91,87.9,87.9,30729.0,59.5756,59.5756,59.5689,59.5689,30729.0
2018-01-08 10:15:00,87.91,87.93,87.9,87.92,26685.0,59.5756,59.5892,59.5689,59.5824,26685.0
2018-01-08 10:20:00,87.93,87.93,87.92,87.92,27280.0,59.5892,59.5892,59.5824,59.5824,27280.0
2018-01-08 10:25:00,87.92,87.93,87.92,87.92,11450.0,59.5824,59.5892,59.5824,59.5824,11450.0
2018-01-08 10:30:00,87.92,87.94,87.92,87.93,47226.0,59.5824,59.596,59.5824,59.5892,47226.0
2018-01-08 10:35:00,87.94,87.94,87.93,87.93,10806.0,59.596,59.596,59.5892,59.5892,10806.0
2018-01-08 10:40:00,87.93,87.94,87.91,87.92,36831.0,59.5892,59.596,59.5756,59.5824,36831.0
2018-01-08 10:45:00,87.91,87.92,87.91,87.91,68421.0,59.5756,59.5824,59.5756,59.5756,68421.0
2018-01-08 10:50:00,87.91,87.91,87.9,87.91,28295.0,59.5756,59.5756,59.5689,59.5756,28295.0
2018-01-08 10:55:00,87.9,87.95,87.9,87.94,221102.0,59.5689,59.6028,59.5689,59.596,221102.0
2018-01-08 11:00:00,87.94,87.94,87.92,87.93,30987.0,59.596,59.596,59.5824,59.5892,30987.0
2018-01-08 11:05:00,87.93,87.94,87.92,87.92,32455.0,59.5892,59.596,59.5824,59.5824,32455.0
2018-01-08 11:10:00,87.92,87.93,87.92,87.92,18380.0,59.5824,59.5892,59.5824,59.5824,18380.0
2018-01-08 11:15:00,87.92,87.93,87.92,87.92,14792.0,59.5824,59.5892,59.5824,59.5824,14792.0
2018-01-08 11:20:00,87.92,87.95,87.92,87.95,67979.0,59.5824,59.6028,59.5824,59.6028,67979.0
2018-01-08 11:25:00,87.94,87.95,87.94,87.95,28324.0,59.596,59.6028,59.596,59.6028,28324.0
2018-01-08 11:30:00,87.94,87.95,87.94,87.94,326257.0,59.596,59.6028,59.596,59.596,326257.0
2018-01-08 11:35:00,87.94,87.95,87.94,87.95,7179.0,59.596,59.6028,59.596,59.6028,7179.0
2018-01-08 11:40:00,87.94,87.96,87.94,87.95,161090.0,59.596,59.6095,59.596,59.6028,161090.0
2018-01-08 11:45:00,87.95,87.95,87.94,87.95,11354.0,59.6028,59.6028,59.596,59.6028,11354.0
2018-01-08 11:50:00,87.95,87.95,87.94,87.95,13973.0,59.6028,59.6028,59.596,59.6028,13973.0
2018-01-08 11:55:00,87.95,87.95,87.94,87.95,15747.0,59.6028,59.6028,59.596,59.6028,15747.0
2018-01-08 12:00:00,87.95,87.97,87.94,87.97,108237.0,59.6028,59.6163,59.596,59.6163,108237.0
2018-01-08 12:05:00,87.97,87.97,87.95,87.95,9481.0,59.6163,59.6163,59.6028,59.6028,9481.0
2018-01-08 12:10:00,87.96,87.96,87.95,87.95,12111.0,59.6095,59.6095,59.6028,59.6028,12111.0
2018-01-08 12:15:00,87.96,87.96,87.95,87.95,33524.0,59.6095,59.6095,59.6028,59.6028,33524.0
2018-01-08 12:20:00,87.97,87.98,87.96,87.98,35931.0,59.6163,59.6231,59.6095,59.6231,35931.0
2018-01-08 12:25:00,87.98,87.98,87.97,87.98,16731.0,59.6231,59.6231,59.6163,59.6231,16731.0
2018-01-08 12:30:00,87.98,87.98,87.97,87.97,9077.0,59.6231,59.6231,59.6163,59.6163,9077.0
2018-01-08 12:35:00,87.98,87.98,87.97,87.98,24814.0,59.6231,59.6231,59.6163,59.6231,24814.0
2018-01-08 12:40:00,87.98,87.98,87.97,87.98,12530.0,59.6231,59.6231,59.6163,59.6231,12530.0
2018-01-08 12:45:00,87.98,87.98,87.97,87.98,11242.0,59.6231,59.6231,59.6163,59.6231,11242.0
2018-01-08 12:50:00,87.98,87.98,87.97,87.98,25120.0,59.6231,59.6231,59.6163,59.6231,25120.0
2018-01-08 12:55:00,87.98,87.98,87.97,87.98,11792.0,59.6231,59.6231,59.6163,59.6231,11792.0
2018-01-08 13:00:00,87.98,87.99,87.97,87.98,39422.0,59.6231,59.6299,59.6163,59.6231,39422.0
2018-01-08 13:05:00,87.99,87.99,87.98,87.98,14338.0,59.6299,59.6299,59.6231,59.6231,14338.0
2018-01-08 13:10:00,87.99,87.99,87.98,87.99,6069.0,59.6299,59.6299,59.6231,59.6299,6069.0
2018-01-08 13:15:00,87.98,88.0,87.98,88.0,38576.0,59.6231,59.6366,59.6231,59.6366,38576.0
2018-01-08 13:20:00,88.0,88.0,87.99,88.0,5260.0,59.6366,59.6366,59.6299,59.6366,5260.0
2018-01-08 13:25:00,88.0,88.0,87.99,88.0,23640.0,59.6366,59.6366,59.6299,59.6366,23640.0
2018-01-08 13:30:00,88.0,88.0,87.98,87.98,64633.0,59.6366,59.6366,59.6231,59.6231,64633.0
2018-01-08 13:35:00,87.98,87.99,87.98,87.98,15024.0,59.6231,59.6299,59.6231,59.6231,15024.0
2018-01-08 13:40:00,87.98,87.99,87.98,87.99,10598.0,59.6231,59.6299,59.6231,59.6299,10598.0
2018-01-08 13:45:00,87.98,87.99,87.98,87.98,20191.0,59.6231,59.6299,59.6231,59.6231,20191.0
2018-01-08 13:50:00,87.98,87.99,87.98,87.98,25901.0,59.6231,59.6299,59.6231,59.6231,25901.0
2018-01-08 13:55:00,87.98,87.99,87.97,87.97,200345.0,59.6231,59.6299,59.6163,59.6163,200345.0
2018-01-08 14:00:00,87.97,87.98,87.96,87.97,21802.0,59.6163,59.6231,59.6095,59.6163,21802.0
2018-01-08 14:05:00,87.97,87.97,87.96,87.97,21942.0,59.6163,59.6163,59.6095,59.6163,21942.0
2018-01-08 14:10:00,87.97,87.97,87.96,87.96,15447.0,59.6163,59.6163,59.6095,59.6095,15447.0
2018-01-08 14:15:00,87.96,87.97,87.96,87.97,25938.0,59.6095,59.6163,59.6095,59.6163,25938.0
2018-01-08 14:20:00,87.96,87.97,87.95,87.95,46503.0,59.6095,59.6163,59.6028,59.6028,46503.0
2018-01-08 14:25:00,87.96,87.96,87.95,87.95,34835.0,59.6095,59.6095,59.6028,59.6028,34835.0
2018-01-08 14:30:00,87.95,87.96,87.95,87.95,37916.0,59.6028,59.6095,59.6028,59.6028,37916.0
2018-01-08 14:35:00,87.95,87.98,87.95,87.98,174079.0,59.6028,59.6231,59.6028,59.6231,174079.0
2018-01-08 14:40:00,87.98,87.99,87.97,87.98,94816.0,59.6231,59.6299,59.6163,59.6231,94816.0
2018-01-08 14:45:00,87.98,88.0,87.98,88.0,228407.0,59.6231,59.6366,59.6231,59.6366,228407.0
2018-01-08 14:50:00,88.0,88.01,87.98,87.99,98584.0,59.6366,59.6434,59.6231,59.6299,98584.0
2018-01-08 14:55:00,88.0,88.02,87.99,88.02,194182.0,59.6366,59.6502,59.6299,59.6502,194182.0
2018-01-08 15:00:00,88.02,88.02,88.01,88.02,109279.0,59.6502,59.6502,59.6434,59.6502,109279.0
2018-01-08 15:05:00,88.02,88.02,88.01,88.02,101874.0,59.6502,59.6502,59.6434,59.6502,101874.0
2018-01-08 15:10:00,88.02,88.03,88.01,88.03,187083.0,59.6502,59.657,59.6434,59.657,187083.0
2018-01-08 15:15:00,88.03,88.03,88.02,88.03,44261.0,59.657,59.657,59.6502,59.657,44261.0
2018-01-08 15:20:00,88.03,88.03,88.02,88.03,88032.0,59.657,59.657,59.6502,59.657,88032.0
2018-01-08 15:25:00,88.03,88.03,88.01,88.01,113663.0,59.657,59.657,59.6434,59.6434,113663.0
2018-01-08 15:30:00,88.01,88.02,88.0,88.01,52458.0,59.6434,59.6502,59.6366,59.6434,52458.0
2018-01-08 15:35:00,88.0,88.01,87.99,88.0,207751.0,59.6366,59.6434,59.6299,59.6366,207751.0
2018-01-08 15:40:00,87.99,88.0,87.99,88.0,91179.0,59.6299,59.6366,59.6299,59.6366,91179.0
2018-01-08 15:45:00,88.0,88.0,87.99,88.0,53905.0,59.6366,59.6366,59.6299,59.6366,53905.0
2018-01-08 15:50:00,88.0,88.02,87.99,88.01,182326.0,59.6366,59.6502,59.6299,59.6434,182326.0
2018-01-08 15:55:00,88.01,88.01,87.86,87.91,2370902.0,59.6434,59.6434,59.5418,59.5756,2370902.0
2018-01-09 09:30:00,87.99,87.99,87.94,87.95,60111.0,59.6299,59.6299,59.596,59.6028,60111.0
2018-01-09 09:35:00,87.95,87.96,87.94,87.96,31697.0,59.6028,59.6095,59.596,59.6095,31697.0
2018-01-09 09:40:00,87.95,87.96,87.93,87.93,68434.0,59.6028,59.6095,59.5892,59.5892,68434.0
2018-01-09 09:45:00,87.93,87.94,87.91,87.92,84544.0,59.5892,59.596,59.5756,59.5824,84544.0
2018-01-09 09:50:00,87.91,87.92,87.83,87.83,342546.0,59.5756,59.5824,59.5214,59.5214,342546.0
2018-01-09 09:55:00,87.83,87.85,87.83,87.83,98262.0,59.5214,59.535,59.5214,59.5214,98262.0
2018-01-09 10:00:00,87.83,87.84,87.8,87.8,239879.0,59.5214,59.5282,59.5011,59.5011,239879.0
2018-01-09 10:05:00,87.8,87.81,87.8,87.8,207970.0,59.5011,59.5079,59.5011,59.5011,207970.0
2018-01-09 10:10:00,87.8,87.81,87.79,87.8,141000.0,59.5011,59.5079,59.4943,59.5011,141000.0
2018-01-09 10:15:00,87.8,87.81,87.79,87.81,92221.0,59.5011,59.5079,59.4943,59.5079,92221.0
2018-01-09 10:20:00,87.81,87.82,87.8,87.8,247128.0,59.5079,59.5147,59.5011,59.5011,247128.0
2018-01-09 10:25:00,87.81,87.81,87.79,87.79,75278.0,59.5079,59.5079,59.4943,59.4943,75278.0
2018-01-09 10:30:00,87.8,87.8,87.79,87.8,17849.0,59.5011,59.5011,59.4943,59.5011,17849.0
2018-01-09 10:35:00,87.8,87.82,87.79,87.8,462607.0,59.5011,59.5147,59.4943,59.5011,462607.0
2018-01-09 10:40:00,87.79,87.81,87.79,87.8,143449.0,59.4943,59.5079,59.4943,59.5011,143449.0
2018-01-09 10:45:00,87.81,87.83,87.79,87.81,396458.0,59.5079,59.5214,59.4943,59.5079,396458.0
2018-01-09 10:50:00,87.82,87.84,87.81,87.84,231578.0,59.5147,59.5282,59.5079,59.5282,231578.0
2018-01-09 10:55:00,87.84,87.85,87.83,87.84,145376.0,59.5282,59.535,59.5214,59.5282,145376.0
2018-01-09 11:00:00,87.83,87.84,87.83,87.84,180074.0,59.5214,59.5282,59.5214,59.5282,180074.0
2018-01-09 11:05:00,87.84,87.84,87.83,87.83,65236.0,59.5282,59.5282,59.5214,59.5214,65236.0
2018-01-09 11:10:00,87.83,87.84,87.82,87.83,177103.0,59.5214,59.5282,59.5147,59.5214,177103.0
2018-01-09 11:15:00,87.83,87.84,87.82,87.83,173978.0,59.5214,59.5282,59.5147,59.5214,173978.0
2018-01-09 11:20:00,87.83,87.83,87.82,87.83,32738.0,59.5214,59.5214,59.5147,59.5214,32738.0
2018-01-09 11:25:00,87.83,87.85,87.83,87.85,140324.0,59.5214,59.535,59.5214,59.535,140324.0
2018-01-09 11:30:00,87.85,87.85,87.84,87.85,95461.0,59.535,59.535,59.5282,59.535,95461.0
2018-01-09 11:35:00,87.84,87.85,87.82,87.82,72795.0,59.5282,59.535,59.5147,59.5147,72795.0
2018-01-09 11:40:00,87.82,87.84,87.82,87.83,14636.0,59.5147,59.5282,59.5147,59.5214,14636.0
2018-01-09 11:45:00,87.83,87.84,87.83,87.84,10833.0,59.5214,59.5282,59.5214,59.5282,10833.0
2018-01-09 11:50:00,87.84,87.84,87.83,87.83,11360.0,59.5282,59.5282,59.5214,59.5214,11360.0
2018-01-09 11:55:00,87.84,87.84,87.83,87.84,14558.0,59.5282,59.5282,59.5214,59.5282,14558.0
2018-01-09 12:00:00,87.84,87.84,87.81,87.82,172990.0,59.5282,59.5282,59.5079,59.5147,172990.0
2018-01-09 12:05:00,87.83,87.83,87.82,87.83,9852.0,59.5214,59.5214,59.5147,59.5214,9852.0
2018-01-09 12:10:00,87.83,87.83,87.82,87.83,18576.0,59.5214,59.5214,59.5147,59.5214,18576.0
2018-01-09 12:15:00,87.83,87.83,87.82,87.83,19092.0,59.5214,59.5214,59.5147,59.5214,19092.0
2018-01-09 12:20:00,87.83,87.83,87.82,87.83,17397.0,59.5214,59.5214,59.5147,59.5214,17397.0
2018-01-09 12:25:00,87.83,87.83,87.82,87.83,10398.0,59.5214,59.5214,59.5147,59.5214,10398.0
2018-01-09 12:30:00,87.83,87.83,87.82,87.83,20985.0,59.5214,59.5214,59.5147,59.5214,20985.0
2018-01-09 12:35:00,87.82,87.83,87.82,87.83,170672.0,59.5147,59.5214,59.5147,59.5214,170672.0
2018-01-09 12:40:00,87.83,87.83,87.82,87.83,83887.0,59.5214,59.5214,59.5147,59.5214,83887.0
2018-01-09 12:45:00,87.83,87.84,87.82,87.84,873863.0,59.5214,59.5282,59.5147,59.5282,873863.0
2018-01-09 12:50:00,87.84,87.84,87.83,87.83,50287.0,59.5282,59.5282,59.5214,59.5214,50287.0
2018-01-09 12:55:00,87.84,87.84,87.82,87.83,66677.0,59.5282,59.5282,59.5147,59.5214,66677.0
2018-01-09 13:00:00,87.83,87.83,87.81,87.81,40358.0,59.5214,59.5214,59.5079,59.5079,40358.0
2018-01-09 13:05:00,87.81,87.82,87.81,87.82,21649.0,59.5079,59.5147,59.5079,59.5147,21649.0
2018-01-09 13:10:00,87.81,87.82,87.81,87.81,23680.0,59.5079,59.5147,59.5079,59.5079,23680.0
2018-01-09 13:15:00,87.81,87.82,87.81,87.81,28692.0,59.5079,59.5147,59.5079,59.5079,28692.0
2018-01-09 13:20:00,87.81,87.82,87.81,87.81,201843.0,59.5079,59.5147,59.5079,59.5079,201843.0
2018-01-09 13:25:00,87.82,87.82,87.81,87.81,94806.0,59.5147,59.5147,59.5079,59.5079,94806.0
2018-01-09 13:30:00,87.81,87.82,87.81,87.81,59038.0,59.5079,59.5147,59.5079,59.5079,59038.0
2018-01-09 13:35:00,87.81,87.82,87.8,87.81,166077.0,59.5079,59.5147,59.5011,59.5079,166077.0
2018-01-09 13:40:00,87.8,87.81,87.8,87.81,20632.0,59.5011,59.5079,59.5011,59.5079,20632.0
2018-01-09 13:45:00,87.81,87.81,87.79,87.8,80702.0,59.5079,59.5079,59.4943,59.5011,80702.0
2018-01-09 13:50:00,87.8,87.81,87.79,87.8,73331.0,59.5011,59.5079,59.4943,59.5011,73331.0
2018-01-09 13:55:00,87.8,87.81,87.8,87.81,166949.0,59.5011,59.5079,59.5011,59.5079,166949.0
2018-01-09 14:00:00,87.81,87.81,87.8,87.8,38810.0,59.5079,59.5079,59.5011,59.5011,38810.0
2018-01-09 14:05:00,87.8,87.81,87.79,87.8,47031.0,59.5011,59.5079,59.4943,59.5011,47031.0
2018-01-09 14:10:00,87.79,87.8,87.77,87.79,297963.0,59.4943,59.5011,59.4808,59.4943,297963.0
2018-01-09 14:15:00,87.78,87.79,87.76,87.78,109677.0,59.4875,59.4943,59.474,59.4875,109677.0
2018-01-09 14:20:00,87.78,87.78,87.76,87.76,50921.0,59.4875,59.4875,59.474,59.474,50921.0
2018-01-09 14:25:00,87.76,87.77,87.76,87.76,61568.0,59.474,59.4808,59.474,59.474,61568.0
2018-01-09 14:30:00,87.77,87.77,87.73,87.76,137631.0,59.4808,59.4808,59.4537,59.474,137631.0
2018-01-09 14:35:00,87.75,87.77,87.75,87.77,57772.0,59.4672,59.4808,59.4672,59.4808,57772.0
2018-01-09 14:40:00,87.77,87.77,87.75,87.76,48321.0,59.4808,59.4808,59.4672,59.474,48321.0
2018-01-09 14:45:00,87.76,87.78,87.75,87.77,99425.0,59.474,59.4875,59.4672,59.4808,99425.0
2018-01-09 14:50:00,87.77,87.77,87.76,87.77,60931.0,59.4808,59.4808,59.474,59.4808,60931.0
2018-01-09 14:55:00,87.76,87.77,87.76,87.77,33121.0,59.474,59.4808,59.474,59.4808,33121.0
2018-01-09 15:00:00,87.77,87.77,87.74,87.75,65688.0,59.4808,59.4808,59.4604,59.4672,65688.0
2018-01-09 15:05:00,87.75,87.75,87.74,87.74,34841.0,59.4672,59.4672,59.4604,59.4604,34841.0
2018-01-09 15:10:00,87.75,87.75,87.74,87.75,70398.0,59.4672,59.4672,59.4604,59.4672,70398.0
2018-01-09 15:15:00,87.75,87.75,87.74,87.75,36507.0,59.4672,59.4672,59.4604,59.4672,36507.0
2018-01-09 15:20:00,87.75,87.75,87.69,87.72,142823.0,59.4672,59.4672,59.4266,59.4469,142823.0
2018-01-09 15:25:00,87.72,87.73,87.66,87.7,278245.0,59.4469,59.4537,59.4062,59.4333,278245.0
2018-01-09 15:30:00,87.7,87.71,87.69,87.7,117742.0,59.4333,59.4401,59.4266,59.4333,117742.0
2018-01-09 15:35:00,87.71,87.72,87.69,87.71,132186.0,59.4401,59.4469,59.4266,59.4401,132186.0
2018-01-09 15:40:00,87.72,87.73,87.7,87.71,460481.0,59.4469,59.4537,59.4333,59.4401,460481.0
2018-01-09 15:45:00,87.7,87.7,87.61,87.63,773269.0,59.4333,59.4333,59.3723,59.3859,773269.0
2018-01-09 15:50:00,87.63,87.64,87.61,87.62,444991.0,59.3859,59.3927,59.3723,59.3791,444991.0
2018-01-09 15:55:00,87.62,87.65,87.61,87.62,707396.0,59.3791,59.3994,59.3723,59.3791,707396.0
2018-01-10 09:30:00,87.45,87.51,87.39,87.42,567317.0,59.2639,59.3046,59.2232,59.2436,567317.0
2018-01-10 09:35:00,87.42,87.43,87.39,87.43,196812.0,59.2436,59.2504,59.2232,59.2504,196812.0
2018-01-10 09:40:00,87.43,87.43,87.4,87.42,251670.0,59.2504,59.2504,59.23,59.2436,251670.0
2018-01-10 09:45:00,87.43,87.45,87.42,87.43,274310.0,59.2504,59.2639,59.2436,59.2504,274310.0
2018-01-10 09:50:00,87.43,87.44,87.4,87.41,334767.0,59.2504,59.2571,59.23,59.2368,334767.0
2018-01-10 09:55:00,87.42,87.45,87.41,87.45,301460.0,59.2436,59.2639,59.2368,59.2639,301460.0
2018-01-10 10:00:00,87.45,87.45,87.43,87.44,23397.0,59.2639,59.2639,59.2504,59.2571,23397.0
2018-01-10 10:05:00,87.44,87.46,87.44,87.45,217634.0,59.2571,59.2707,59.2571,59.2639,217634.0
2018-01-10 10:10:00,87.45,87.46,87.39,87.41,749318.0,59.2639,59.2707,59.2232,59.2368,749318.0
2018-01-10 10:15:00,87.41,87.48,87.41,87.44,275429.0,59.2368,59.2842,59.2368,59.2571,275429.0
2018-01-10 10:20:00,87.45,87.47,87.44,87.45,176999.0,59.2639,59.2775,59.2571,59.2639,176999.0
2018-01-10 10:25:00,87.45,87.46,87.45,87.45,100163.0,59.2639,59.2707,59.2639,59.2639,100163.0
2018-01-10 10:30:00,87.45,87.46,87.44,87.45,203834.0,59.2639,59.2707,59.2571,59.2639,203834.0
2018-01-10 10:35:00,87.44,87.45,87.44,87.44,158158.0,59.2571,59.2639,59.2571,59.2571,158158.0
2018-01-10 10:40:00,87.45,87.45,87.44,87.44,34169.0,59.2639,59.2639,59.2571,59.2571,34169.0
2018-01-10 10:45:00,87.45,87.46,87.44,87.44,273800.0,59.2639,59.2707,59.2571,59.2571,273800.0
2018-01-10 10:50:00,87.44,87.45,87.4,87.4,110144.0,59.2571,59.2639,59.23,59.23,110144.0
2018-01-10 10:55:00,87.41,87.41,87.37,87.38,139348.0,59.2368,59.2368,59.2097,59.2165,139348.0
2018-01-10 11:00:00,87.38,87.4,87.37,87.38,69176.0,59.2165,59.23,59.2097,59.2165,69176.0
2018-01-10 11:05:00,87.39,87.42,87.38,87.4,145773.0,59.2232,59.2436,59.2165,59.23,145773.0
2018-01-10 11:10:00,87.4,87.4,87.39,87.39,35353.0,59.23,59.23,59.2232,59.2232,35353.0
2018-01-10 11:15:00,87.39,87.41,87.38,87.4,238661.0,59.2232,59.2368,59.2165,59.23,238661.0
2018-01-10 11:20:00,87.4,87.4,87.39,87.4,70483.0,59.23,59.23,59.2232,59.23,70483.0
2018-01-10 11:25:00,87.4,87.4,87.38,87.39,185043.0,59.23,59.23,59.2165,59.2232,185043.0
2018-01-10 11:30:00,87.39,87.41,87.38,87.41,67300.0,59.2232,59.2368,59.2165,59.2368,67300.0
2018-01-10 11:35:00,87.41,87.41,87.4,87.4,17425.0,59.2368,59.2368,59.23,59.23,17425.0
2018-01-10 11:40:00,87.41,87.42,87.4,87.42,94300.0,59.2368,59.2436,59.23,59.2436,94300.0
2018-01-10 11:45:00,87.42,87.42,87.41,87.41,45315.0,59.2436,59.2436,59.2368,59.2368,45315.0
2018-01-10 11:50:00,87.42,87.45,87.41,87.44,144019.0,59.2436,59.2639,59.2368,59.2571,144019.0
2018-01-10 11:55:00,87.45,87.45,87.44,87.44,56114.0,59.2639,59.2639,59.2571,59.2571,56114.0
2018-01-10 12:00:00,87.44,87.45,87.43,87.43,59420.0,59.2571,59.2639,59.2504,59.2504,59420.0
2018-01-10 12:05:00,87.44,87.44,87.43,87.43,37845.0,59.2571,59.2571,59.2504,59.2504,37845.0
2018-01-10 12:10:00,87.44,87.45,87.43,87.44,53592.0,59.2571,59.2639,59.2504,59.2571,53592.0
2018-01-10 12:15:00,87.45,87.45,87.44,87.44,16741.0,59.2639,59.2639,59.2571,59.2571,16741.0
2018-01-10 12:20:00,87.45,87.48,87.44,87.48,66978.0,59.2639,59.2842,59.2571,59.2842,66978.0
2018-01-10 12:25:00,87.48,87.49,87.46,87.46,117023.0,59.2842,59.291,59.2707,59.2707,117023.0
2018-01-10 12:30:00,87.46,87.47,87.46,87.47,30989.0,59.2707,59.2775,59.2707,59.2775,30989.0
2018-01-10 12:35:00,87.47,87.49,87.46,87.48,96414.0,59.2775,59.291,59.2707,59.2842,96414.0
2018-01-10 12:40:00,87.48,87.49,87.47,87.48,56381.0,59.2842,59.291,59.2775,59.2842,56381.0
2018-01-10 12:45:00,87.48,87.5,87.47,87.5,34215.0,59.2842,59.2978,59.2775,59.2978,34215.0
2018-01-10 12:50:00,87.5,87.5,87.49,87.49,13012.0,59.2978,59.2978,59.291,59.291,13012.0
2018-01-10 12:55:00,87.5,87.54,87.49,87.53,139198.0,59.2978,59.3249,59.291,59.3181,139198.0
2018-01-10 13:00:00,87.53,87.55,87.52,87.54,85723.0,59.3181,59.3317,59.3113,59.3249,85723.0
2018-01-10 13:05:00,87.54,87.56,87.54,87.56,126541.0,59.3249,59.3385,59.3249,59.3385,126541.0
2018-01-10 13:10:00,87.56,87.56,87.54,87.54,58774.0,59.3385,59.3385,59.3249,59.3249,58774.0
2018-01-10 13:15:00,87.55,87.55,87.54,87.54,27059.0,59.3317,59.3317,59.3249,59.3249,27059.0
2018-01-10 13:20:00,87.55,87.55,87.54,87.54,26218.0,59.3317,59.3317,59.3249,59.3249,26218.0
2018-01-10 13:25:00,87.54,87.55,87.51,87.53,684902.0,59.3249,59.3317,59.3046,59.3181,684902.0
2018-01-10 13:30:00,87.53,87.54,87.52,87.52,286452.0,59.3181,59.3249,59.3113,59.3113,286452.0
2018-01-10 13:35:00,87.52,87.53,87.49,87.5,299415.0,59.3113,59.3181,59.291,59.2978,299415.0
2018-01-10 13:40:00,87.5,87.51,87.5,87.5,31270.0,59.2978,59.3046,59.2978,59.2978,31270.0
2018-01-10 13:45:00,87.51,87.53,87.5,87.53,72398.0,59.3046,59.3181,59.2978,59.3181,72398.0
2018-01-10 13:50:00,87.53,87.53,87.52,87.53,12588.0,59.3181,59.3181,59.3113,59.3181,12588.0
2018-01-10 13:55:00,87.53,87.53,87.51,87.51,31430.0,59.3181,59.3181,59.3046,59.3046,31430.0
2018-01-10 14:00:00,87.51,87.52,87.51,87.51,25775.0,59.3046,59.3113,59.3046,59.3046,25775.0
2018-01-10 14:05:00,87.52,87.56,87.5,87.52,167467.0,59.3113,59.3385,59.2978,59.3113,167467.0
2018-01-10 14:10:00,87.51,87.52,87.49,87.49,65031.0,59.3046,59.3113,59.291,59.291,65031.0
2018-01-10 14:15:00,87.49,87.5,87.47,87.48,37535.0,59.291,59.2978,59.2775,59.2842,37535.0
2018-01-10 14:20:00,87.49,87.5,87.46,87.47,216657.0,59.291,59.2978,59.2707,59.2775,216657.0
2018-01-10 14:25:00,87.46,87.46,87.41,87.43,165125.0,59.2707,59.2707,59.2368,59.2504,165125.0
2018-01-10 14:30:00,87.43,87.43,87.4,87.41,345760.0,59.2504,59.2504,59.23,59.2368,345760.0
2018-01-10 14:35:00,87.41,87.42,87.38,87.38,390779.0,59.2368,59.2436,59.2165,59.2165,390779.0
2018-01-10 14:40:00,87.38,87.38,87.34,87.35,208493.0,59.2165,59.2165,59.1894,59.1961,208493.0
2018-01-10 14:45:00,87.35,87.37,87.35,87.36,321401.0,59.1961,59.2097,59.1961,59.2029,321401.0
2018-01-10 14:50:00,87.36,87.4,87.36,87.39,215609.0,59.2029,59.23,59.2029,59.2232,215609.0
2018-01-10 14:55:00,87.39,87.41,87.38,87.39,299577.0,59.2232,59.2368,59.2165,59.2232,299577.0
2018-01-10 15:00:00,87.39,87.4,87.37,87.38,264092.0,59.2232,59.23,59.2097,59.2165,264092.0
2018-01-10 15:05:00,87.38,87.4,87.37,87.4,249094.0,59.2165,59.23,59.2097,59.23,249094.0
2018-01-10 15:10:00,87.39,87.4,87.37,87.38,322683.0,59.2232,59.23,59.2097,59.2165,322683.0
2018-01-10 15:15:00,87.38,87.38,87.36,87.37,459507.0,59.2165,59.2165,59.2029,59.2097,459507.0
2018-01-10 15:20:00,87.37,87.37,87.33,87.34,400185.0,59.2097,59.2097,59.1826,59.1894,400185.0
2018-01-10 15:25:00,87.34,87.34,87.28,87.28,691616.0,59.1894,59.1894,59.1487,59.1487,691616.0
2018-01-10 15:30:00,87.28,87.34,87.28,87.3,796892.0,59.1487,59.1894,59.1487,59.1623,796892.0
2018-01-10 15:35:00,87.3,87.35,87.27,87.35,810395.0,59.1623,59.1961,59.1419,59.1961,810395.0
2018-01-10 15:40:00,87.35,87.41,87.34,87.39,1321300.0,59.1961,59.2368,59.1894,59.2232,1321300.0
2018-01-10 15:45:00,87.39,87.46,87.38,87.45,371031.0,59.2232,59.2707,59.2165,59.2639,371031.0
2018-01-10 15:50:00,87.45,87.47,87.45,87.47,294617.0,59.2639,59.2775,59.2639,59.2775,294617.0
2018-01-10 15:55:00,87.47,87.53,87.41,87.46,1640112.0,59.2775,59.3181,59.2368,59.2707,1640112.0
2018-01-11 09:30:00,87.52,87.56,87.5,87.56,181604.0,59.3113,59.3385,59.2978,59.3385,181604.0
2018-01-11 09:35:00,87.56,87.62,87.55,87.61,134732.0,59.3385,59.3791,59.3317,59.3723,134732.0
2018-01-11 09:40:00,87.61,87.63,87.6,87.62,203801.0,59.3723,59.3859,59.3656,59.3791,203801.0
2018-01-11 09:45:00,87.63,87.64,87.6,87.61,63129.0,59.3859,59.3927,59.3656,59.3723,63129.0
2018-01-11 09:50:00,87.62,87.63,87.59,87.62,309071.0,59.3791,59.3859,59.3588,59.3791,309071.0
2018-01-11 09:55:00,87.63,87.63,87.62,87.63,31505.0,59.3859,59.3859,59.3791,59.3859,31505.0
2018-01-11 10:00:00,87.63,87.67,87.62,87.65,2508465.0,59.3859,59.413,59.3791,59.3994,2508465.0
2018-01-11 10:05:00,87.66,87.66,87.58,87.61,123987.0,59.4062,59.4062,59.352,59.3723,123987.0
2018-01-11 10:10:00,87.6,87.61,87.57,87.58,91833.0,59.3656,59.3723,59.3452,59.352,91833.0
2018-01-11 10:15:00,87.57,87.58,87.54,87.55,151245.0,59.3452,59.352,59.3249,59.3317,151245.0
2018-01-11 10:20:00,87.55,87.56,87.54,87.55,39600.0,59.3317,59.3385,59.3249,59.3317,39600.0
2018-01-11 10:25:00,87.55,87.55,87.52,87.54,86675.0,59.3317,59.3317,59.3113,59.3249,86675.0
2018-01-11 10:30:00,87.54,87.6,87.54,87.56,161987.0,59.3249,59.3656,59.3249,59.3385,161987.0
2018-01-11 10:35:00,87.56,87.56,87.54,87.54,62282.0,59.3385,59.3385,59.3249,59.3249,62282.0
2018-01-11 10:40:00,87.54,87.55,87.54,87.54,34148.0,59.3249,59.3317,59.3249,59.3249,34148.0
2018-01-11 10:45:00,87.55,87.58,87.54,87.56,112221.0,59.3317,59.352,59.3249,59.3385,112221.0
2018-01-11 10:50:00,87.56,87.58,87.55,87.57,62410.0,59.3385,59.352,59.3317,59.3452,62410.0
2018-01-11 10:55:00,87.57,87.59,87.55,87.59,63296.0,59.3452,59.3588,59.3317,59.3588,63296.0
2018-01-11 11:00:00,87.59,87.6,87.58,87.59,117305.0,59.3588,59.3656,59.352,59.3588,117305.0
2018-01-11 11:05:00,87.59,87.59,87.58,87.59,24908.0,59.3588,59.3588,59.352,59.3588,24908.0
2018-01-11 11:10:00,87.59,87.59,87.56,87.56,151174.0,59.3588,59.3588,59.3385,59.3385,151174.0
2018-01-11 11:15:00,87.56,87.57,87.56,87.57,65876.0,59.3385,59.3452,59.3385,59.3452,65876.0
2018-01-11 11:20:00,87.56,87.57,87.56,87.57,47267.0,59.3385,59.3452,59.3385,59.3452,47267.0
2018-01-11 11:25:00,87.57,87.57,87.56,87.57,48482.0,59.3452,59.3452,59.3385,59.3452,48482.0
2018-01-11 11:30:00,87.57,87.57,87.55,87.56,32700.0,59.3452,59.3452,59.3317,59.3385,32700.0
2018-01-11 11:35:00,87.55,87.59,87.55,87.59,53870.0,59.3317,59.3588,59.3317,59.3588,53870.0
2018-01-11 11:40:00,87.59,87.59,87.57,87.58,76817.0,59.3588,59.3588,59.3452,59.352,76817.0
2018-01-11 11:45:00,87.58,87.61,87.58,87.61,84393.0,59.352,59.3723,59.352,59.3723,84393.0
2018-01-11 11:50:00,87.61,87.61,87.6,87.6,26222.0,59.3723,59.3723,59.3656,59.3656,26222.0
2018-01-11 11:55:00,87.61,87.63,87.59,87.63,58787.0,59.3723,59.3859,59.3588,59.3859,58787.0
2018-01-11 12:00:00,87.63,87.64,87.62,87.63,42545.0,59.3859,59.3927,59.3791,59.3859,42545.0
2018-01-11 12:05:00,87.64,87.64,87.63,87.64,27094.0,59.3927,59.3927,59.3859,59.3927,27094.0
2018-01-11 12:10:00,87.64,87.67,87.63,87.67,97783.0,59.3927,59.413,59.3859,59.413,97783.0
2018-01-11 12:15:00,87.66,87.67,87.66,87.67,43250.0,59.4062,59.413,59.4062,59.413,43250.0
2018-01-11 12:20:00,87.67,87.67,87.66,87.67,63298.0,59.413,59.413,59.4062,59.413,63298.0
2018-01-11 12:25:00,87.67,87.7,87.66,87.7,269973.0,59.413,59.4333,59.4062,59.4333,269973.0
2018-01-11 12:30:00,87.7,87.72,87.7,87.72,85883.0,59.4333,59.4469,59.4333,59.4469,85883.0
2018-01-11 12:35:00,87.72,87.72,87.71,87.71,18631.0,59.4469,59.4469,59.4401,59.4401,18631.0
2018-01-11 12:40:00,87.71,87.71,87.69,87.69,30038.0,59.4401,59.4401,59.4266,59.4266,30038.0
2018-01-11 12:45:00,87.69,87.71,87.68,87.71,306903.0,59.4266,59.4401,59.4198,59.4401,306903.0
2018-01-11 12:50:00,87.71,87.71,87.69,87.69,18354.0,59.4401,59.4401,59.4266,59.4266,18354.0
2018-01-11 12:55:00,87.69,87.7,87.69,87.69,7861.0,59.4266,59.4333,59.4266,59.4266,7861.0
2018-01-11 13:00:00,87.7,87.74,87.69,87.73,50884.0,59.4333,59.4604,59.4266,59.4537,50884.0
2018-01-11 13:05:00,87.73,87.73,87.7,87.72,185834.0,59.4537,59.4537,59.4333,59.4469,185834.0
2018-01-11 13:10:00,87.71,87.72,87.7,87.7,79010.0,59.4401,59.4469,59.4333,59.4333,79010.0
2018-01-11 13:15:00,87.7,87.71,87.7,87.7,17759.0,59.4333,59.4401,59.4333,59.4333,17759.0
2018-01-11 13:20:00,87.71,87.73,87.7,87.73,34618.0,59.4401,59.4537,59.4333,59.4537,34618.0
2018-01-11 13:25:00,87.73,87.73,87.72,87.72,27508.0,59.4537,59.4537,59.4469,59.4469,27508.0
2018-01-11 13:30:00,87.73,87.73,87.71,87.72,68910.0,59.4537,59.4537,59.4401,59.4469,68910.0
2018-01-11 13:35:00,87.72,87.72,87.7,87.7,86125.0,59.4469,59.4469,59.4333,59.4333,86125.0
2018-01-11 13:40:00,87.7,87.71,87.7,87.7,53798.0,59.4333,59.4401,59.4333,59.4333,53798.0
2018-01-11 13:45:00,87.7,87.71,87.68,87.68,125419.0,59.4333,59.4401,59.4198,59.4198,125419.0
2018-01-11 13:50:00,87.68,87.69,87.68,87.68,10929.0,59.4198,59.4266,59.4198,59.4198,10929.0
2018-01-11 13:55:00,87.69,87.69,87.68,87.69,33143.0,59.4266,59.4266,59.4198,59.4266,33143.0
2018-01-11 14:00:00,87.69,87.69,87.68,87.68,23796.0,59.4266,59.4266,59.4198,59.4198,23796.0
2018-01-11 14:05:00,87.68,87.69,87.68,87.68,24840.0,59.4198,59.4266,59.4198,59.4198,24840.0
2018-01-11 14:10:00,87.68,87.7,87.68,87.7,30611.0,59.4198,59.4333,59.4198,59.4333,30611.0
2018-01-11 14:15:00,87.7,87.7,87.69,87.7,10466.0,59.4333,59.4333,59.4266,59.4333,10466.0
2018-01-11 14:20:00,87.7,87.7,87.67,87.67,58557.0,59.4333,59.4333,59.413,59.413,58557.0
2018-01-11 14:25:00,87.67,87.68,87.64,87.66,84405.0,59.413,59.4198,59.3927,59.4062,84405.0
2018-01-11 14:30:00,87.67,87.67,87.66,87.66,15093.0,59.413,59.413,59.4062,59.4062,15093.0
2018-01-11 14:35:00,87.67,87.67,87.65,87.65,53412.0,59.413,59.413,59.3994,59.3994,53412.0
2018-01-11 14:40:00,87.65,87.66,87.65,87.65,13614.0,59.3994,59.4062,59.3994,59.3994,13614.0
2018-01-11 14:45:00,87.65,87.71,87.65,87.7,75367.0,59.3994,59.4401,59.3994,59.4333,75367.0
2018-01-11 14:50:00,87.71,87.71,87.69,87.7,138928.0,59.4401,59.4401,59.4266,59.4333,138928.0
2018-01-11 14:55:00,87.7,87.7,87.69,87.7,139175.0,59.4333,59.4333,59.4266,59.4333,139175.0
2018-01-11 15:00:00,87.7,87.7,87.69,87.7,17618.0,59.4333,59.4333,59.4266,59.4333,17618.0
2018-01-11 15:05:00,87.69,87.7,87.69,87.7,45072.0,59.4266,59.4333,59.4266,59.4333,45072.0
2018-01-11 15:10:00,87.7,87.7,87.68,87.69,113181.0,59.4333,59.4333,59.4198,59.4266,113181.0
2018-01-11 15:15:00,87.69,87.69,87.68,87.69,72044.0,59.4266,59.4266,59.4198,59.4266,72044.0
2018-01-11 15:20:00,87.69,87.74,87.68,87.74,127767.0,59.4266,59.4604,59.4198,59.4604,127767.0
2018-01-11 15:25:00,87.74,87.74,87.69,87.71,277187.0,59.4604,59.4604,59.4266,59.4401,277187.0
2018-01-11 15:30:00,87.71,87.71,87.7,87.71,36373.0,59.4401,59.4401,59.4333,59.4401,36373.0
2018-01-11 15:35:00,87.71,87.72,87.7,87.71,592166.0,59.4401,59.4469,59.4333,59.4401,592166.0
2018-01-11 15:40:00,87.71,87.72,87.7,87.71,132741.0,59.4401,59.4469,59.4333,59.4401,132741.0
2018-01-11 15:45:00,87.72,87.72,87.71,87.72,92914.0,59.4469,59.4469,59.4401,59.4469,92914.0
2018-01-11 15:50:00,87.72,87.74,87.71,87.73,375802.0,59.4469,59.4604,59.4401,59.4537,375802.0
2018-01-11 15:55:00,87.72,87.74,87.68,87.74,1073943.0,59.4469,59.4604,59.4198,59.4604,1073943.0
2018-01-12 09:30:00,87.59,87.62,87.58,87.61,173910.0,59.3588,59.3791,59.352,59.3723,173910.0
2018-01-12 09:35:00,87.61,87.62,87.6,87.61,179673.0,59.3723,59.3791,59.3656,59.3723,179673.0
2018-01-12 09:40:00,87.61,87.62,87.58,87.59,165216.0,59.3723,59.3791,59.352,59.3588,165216.0
2018-01-12 09:45:00,87.58,87.61,87.57,87.6,438308.0,59.352,59.3723,59.3452,59.3656,438308.0
2018-01-12 09:50:00,87.59,87.62,87.59,87.61,204613.0,59.3588,59.3791,59.3588,59.3723,204613.0
2018-01-12 09:55:00,87.62,87.62,87.6,87.61,157556.0,59.3791,59.3791,59.3656,59.3723,157556.0
2018-01-12 10:00:00,87.61,87.63,87.61,87.62,78655.0,59.3723,59.3859,59.3723,59.3791,78655.0
2018-01-12 10:05:00,87.62,87.63,87.57,87.59,384628.0,59.3791,59.3859,59.3452,59.3588,384628.0
2018-01-12 10:10:00,87.6,87.62,87.59,87.62,149583.0,59.3656,59.3791,59.3588,59.3791,149583.0
2018-01-12 10:15:00,87.62,87.63,87.59,87.6,162906.0,59.3791,59.3859,59.3588,59.3656,162906.0
2018-01-12 10:20:00,87.6,87.62,87.6,87.6,72775.0,59.3656,59.3791,59.3656,59.3656,72775.0
2018-01-12 10:25:00,87.59,87.61,87.59,87.6,79045.0,59.3588,59.3723,59.3588,59.3656,79045.0
2018-01-12 10:30:00,87.59,87.61,87.59,87.61,102193.0,59.3588,59.3723,59.3588,59.3723,102193.0
2018-01-12 10:35:00,87.6,87.61,87.6,87.61,46281.0,59.3656,59.3723,59.3656,59.3723,46281.0
2018-01-12 10:40:00,87.61,87.63,87.6,87.63,201908.0,59.3723,59.3859,59.3656,59.3859,201908.0
2018-01-12 10:45:00,87.62,87.63,87.62,87.63,17403.0,59.3791,59.3859,59.3791,59.3859,17403.0
2018-01-12 10:50:00,87.63,87.65,87.62,87.65,113091.0,59.3859,59.3994,59.3791,59.3994,113091.0
2018-01-12 10:55:00,87.65,87.65,87.62,87.63,122757.0,59.3994,59.3994,59.3791,59.3859,122757.0
2018-01-12 11:00:00,87.63,87.63,87.61,87.62,283593.0,59.3859,59.3859,59.3723,59.3791,283593.0
2018-01-12 11:05:00,87.62,87.62,87.61,87.62,19517.0,59.3791,59.3791,59.3723,59.3791,19517.0
2018-01-12 11:10:00,87.62,87.62,87.59,87.6,180919.0,59.3791,59.3791,59.3588,59.3656,180919.0
2018-01-12 11:15:00,87.59,87.6,87.58,87.59,56726.0,59.3588,59.3656,59.352,59.3588,56726.0
2018-01-12 11:20:00,87.59,87.6,87.58,87.59,77955.0,59.3588,59.3656,59.352,59.3588,77955.0
2018-01-12 11:25:00,87.59,87.65,87.57,87.65,2025409.0,59.3588,59.3994,59.3452,59.3994,2025409.0
2018-01-12 11:30:00,87.65,87.65,87.63,87.65,34804.0,59.3994,59.3994,59.3859,59.3994,34804.0
2018-01-12 11:35:00,87.65,87.65,87.64,87.65,16683.0,59.3994,59.3994,59.3927,59.3994,16683.0
2018-01-12 11:40:00,87.64,87.68,87.64,87.68,95300.0,59.3927,59.4198,59.3927,59.4198,95300.0
2018-01-12 11:45:00,87.69,87.69,87.68,87.69,21707.0,59.4266,59.4266,59.4198,59.4266,21707.0
2018-01-12 11:50:00,87.68,87.69,87.68,87.68,27247.0,59.4198,59.4266,59.4198,59.4198,27247.0
2018-01-12 11:55:00,87.68,87.7,87.68,87.7,158692.0,59.4198,59.4333,59.4198,59.4333,158692.0
2018-01-12 12:00:00,87.69,87.71,87.69,87.7,229627.0,59.4266,59.4401,59.4266,59.4333,229627.0
2018-01-12 12:05:00,87.7,87.71,87.7,87.7,59700.0,59.4333,59.4401,59.4333,59.4333,59700.0
2018-01-12 12:10:00,87.7,87.71,87.69,87.7,45369.0,59.4333,59.4401,59.4266,59.4333,45369.0
2018-01-12 12:15:00,87.69,87.7,87.69,87.7,68458.0,59.4266,59.4333,59.4266,59.4333,68458.0
2018-01-12 12:20:00,87.69,87.7,87.69,87.7,37019.0,59.4266,59.4333,59.4266,59.4333,37019.0
2018-01-12 12:25:00,87.7,87.7,87.67,87.67,65409.0,59.4333,59.4333,59.413,59.413,65409.0
2018-01-12 12:30:00,87.67,87.68,87.64,87.65,92248.0,59.413,59.4198,59.3927,59.3994,92248.0
2018-01-12 12:35:00,87.65,87.68,87.64,87.67,103220.0,59.3994,59.4198,59.3927,59.413,103220.0
2018-01-12 12:40:00,87.66,87.67,87.65,87.67,55306.0,59.4062,59.413,59.3994,59.413,55306.0
2018-01-12 12:45:00,87.67,87.68,87.66,87.67,61037.0,59.413,59.4198,59.4062,59.413,61037.0
2018-01-12 12:50:00,87.67,87.67,87.66,87.66,65820.0,59.413,59.413,59.4062,59.4062,65820.0
2018-01-12 12:55:00,87.66,87.67,87.66,87.67,84862.0,59.4062,59.413,59.4062,59.413,84862.0
2018-01-12 13:00:00,87.67,87.67,87.66,87.67,84245.0,59.413,59.413,59.4062,59.413,84245.0
2018-01-12 13:05:00,87.67,87.67,87.66,87.66,18063.0,59.413,59.413,59.4062,59.4062,18063.0
2018-01-12 13:10:00,87.67,87.67,87.66,87.67,18071.0,59.413,59.413,59.4062,59.413,18071.0
2018-01-12 13:15:00,87.66,87.68,87.64,87.67,91434.0,59.4062,59.4198,59.3927,59.413,91434.0
2018-01-12 13:20:00,87.67,87.67,87.65,87.66,41819.0,59.413,59.413,59.3994,59.4062,41819.0
2018-01-12 13:25:00,87.65,87.66,87.65,87.66,21734.0,59.3994,59.4062,59.3994,59.4062,21734.0
2018-01-12 13:30:00,87.65,87.66,87.64,87.65,53744.0,59.3994,59.4062,59.3927,59.3994,53744.0
2018-01-12 13:35:00,87.65,87.65,87.64,87.64,45795.0,59.3994,59.3994,59.3927,59.3927,45795.0
2018-01-12 13:40:00,87.65,87.68,87.64,87.67,43999.0,59.3994,59.4198,59.3927,59.413,43999.0
2018-01-12 13:45:00,87.67,87.68,87.66,87.66,31984.0,59.413,59.4198,59.4062,59.4062,31984.0
2018-01-12 13:50:00,87.66,87.67,87.65,87.65,26391.0,59.4062,59.413,59.3994,59.3994,26391.0
2018-01-12 13:55:00,87.65,87.66,87.64,87.64,34811.0,59.3994,59.4062,59.3927,59.3927,34811.0
2018-01-12 14:00:00,87.64,87.68,87.64,87.67,47696.0,59.3927,59.4198,59.3927,59.413,47696.0
2018-01-12 14:05:00,87.67,87.68,87.65,87.65,28307.0,59.413,59.4198,59.3994,59.3994,28307.0
2018-01-12 14:10:00,87.65,87.67,87.64,87.66,29761.0,59.3994,59.413,59.3927,59.4062,29761.0
2018-01-12 14:15:00,87.66,87.67,87.64,87.65,43202.0,59.4062,59.413,59.3927,59.3994,43202.0
2018-01-12 14:20:00,87.65,87.66,87.65,87.65,16284.0,59.3994,59.4062,59.3994,59.3994,16284.0
2018-01-12 14:25:00,87.65,87.66,87.65,87.65,19238.0,59.3994,59.4062,59.3994,59.3994,19238.0
2018-01-12 14:30:00,87.65,87.66,87.63,87.63,75683.0,59.3994,59.4062,59.3859,59.3859,75683.0
2018-01-12 14:35:00,87.63,87.64,87.63,87.63,18052.0,59.3859,59.3927,59.3859,59.3859,18052.0
2018-01-12 14:40:00,87.63,87.63,87.61,87.62,72449.0,59.3859,59.3859,59.3723,59.3791,72449.0
2018-01-12 14:45:00,87.61,87.64,87.61,87.64,108720.0,59.3723,59.3927,59.3723,59.3927,108720.0
2018-01-12 14:50:00,87.64,87.65,87.63,87.64,70443.0,59.3927,59.3994,59.3859,59.3927,70443.0
2018-01-12 14:55:00,87.63,87.65,87.63,87.65,47310.0,59.3859,59.3994,59.3859,59.3994,47310.0
2018-01-12 15:00:00,87.65,87.65,87.61,87.62,250054.0,59.3994,59.3994,59.3723,59.3791,250054.0
2018-01-12 15:05:00,87.63,87.63,87.62,87.63,67520.0,59.3859,59.3859,59.3791,59.3859,67520.0
2018-01-12 15:10:00,87.63,87.63,87.57,87.57,152899.0,59.3859,59.3859,59.3452,59.3452,152899.0
2018-01-12 15:15:00,87.57,87.6,87.57,87.6,94670.0,59.3452,59.3656,59.3452,59.3656,94670.0
2018-01-12 15:20:00,87.59,87.62,87.59,87.62,46354.0,59.3588,59.3791,59.3588,59.3791,46354.0
2018-01-12 15:25:00,87.61,87.62,87.61,87.62,98955.0,59.3723,59.3791,59.3723,59.3791,98955.0
2018-01-12 15:30:00,87.62,87.62,87.6,87.62,435639.0,59.3791,59.3791,59.3656,59.3791,435639.0
2018-01-12 15:35:00,87.62,87.62,87.6,87.61,377688.0,59.3791,59.3791,59.3656,59.3723,377688.0
2018-01-12 15:40:00,87.6,87.61,87.56,87.56,124598.0,59.3656,59.3723,59.3385,59.3385,124598.0
2018-01-12 15:45:00,87.56,87.58,87.55,87.58,323599.0,59.3385,59.352,59.3317,59.352,323599.0
2018-01-12 15:50:00,87.58,87.61,87.58,87.59,322039.0,59.352,59.3723,59.352,59.3588,322039.0
2018-01-12 15:55:00,87.59,87.6,87.55,87.57,620059.0,59.3588,59.3656,59.3317,59.3452,620059.0
2018-01-16 09:30:00,87.64,87.71,87.64,87.67,112697.0,59.3927,59.4401,59.3927,59.413,112697.0
2018-01-16 09:35:00,87.68,87.69,87.66,87.67,325215.0,59.4198,59.4266,59.4062,59.413,325215.0
2018-01-16 09:40:00,87.67,87.7,87.66,87.7,167410.0,59.413,59.4333,59.4062,59.4333,167410.0
2018-01-16 09:45:00,87.7,87.72,87.69,87.72,62893.0,59.4333,59.4469,59.4266,59.4469,62893.0
2018-01-16 09:50:00,87.71,87.72,87.71,87.71,61208.0,59.4401,59.4469,59.4401,59.4401,61208.0
2018-01-16 09:55:00,87.72,87.73,87.71,87.72,276625.0,59.4469,59.4537,59.4401,59.4469,276625.0
2018-01-16 10:00:00,87.72,87.72,87.7,87.7,429043.0,59.4469,59.4469,59.4333,59.4333,429043.0
2018-01-16 10:05:00,87.71,87.72,87.69,87.72,205307.0,59.4401,59.4469,59.4266,59.4469,205307.0
2018-01-16 10:10:00,87.72,87.72,87.71,87.72,88960.0,59.4469,59.4469,59.4401,59.4469,88960.0
2018-01-16 10:15:00,87.72,87.73,87.71,87.72,178398.0,59.4469,59.4537,59.4401,59.4469,178398.0
2018-01-16 10:20:00,87.71,87.72,87.67,87.7,149004.0,59.4401,59.4469,59.413,59.4333,149004.0
2018-01-16 10:25:00,87.7,87.7,87.65,87.67,235060.0,59.4333,59.4333,59.3994,59.413,235060.0
2018-01-16 10:30:00,87.66,87.68,87.64,87.66,486573.0,59.4062,59.4198,59.3927,59.4062,486573.0
2018-01-16 10:35:00,87.66,87.67,87.61,87.67,250290.0,59.4062,59.413,59.3723,59.413,250290.0
2018-01-16 10:40:00,87.67,87.67,87.65,87.66,43298.0,59.413,59.413,59.3994,59.4062,43298.0
2018-01-16 10:45:00,87.66,87.66,87.63,87.65,905868.0,59.4062,59.4062,59.3859,59.3994,905868.0
2018-01-16 10:50:00,87.65,87.66,87.65,87.66,121879.0,59.3994,59.4062,59.3994,59.4062,121879.0
2018-01-16 10:55:00,87.65,87.66,87.61,87.64,669878.0,59.3994,59.4062,59.3723,59.3927,669878.0
2018-01-16 11:00:00,87.64,87.64,87.62,87.64,57415.0,59.3927,59.3927,59.3791,59.3927,57415.0
2018-01-16 11:05:00,87.64,87.65,87.62,87.62,110449.0,59.3927,59.3994,59.3791,59.3791,110449.0
2018-01-16 11:10:00,87.63,87.64,87.62,87.64,40403.0,59.3859,59.3927,59.3791,59.3927,40403.0
2018-01-16 11:15:00,87.64,87.64,87.61,87.64,72703.0,59.3927,59.3927,59.3723,59.3927,72703.0
2018-01-16 11:20:00,87.64,87.65,87.63,87.64,58247.0,59.3927,59.3994,59.3859,59.3927,58247.0
2018-01-16 11:25:00,87.64,87.64,87.61,87.61,313792.0,59.3927,59.3927,59.3723,59.3723,313792.0
2018-01-16 11:30:00,87.62,87.62,87.61,87.62,120736.0,59.3791,59.3791,59.3723,59.3791,120736.0
2018-01-16 11:35:00,87.62,87.62,87.61,87.62,46286.0,59.3791,59.3791,59.3723,59.3791,46286.0
2018-01-16 11:40:00,87.62,87.62,87.61,87.62,76081.0,59.3791,59.3791,59.3723,59.3791,76081.0
2018-01-16 11:45:00,87.61,87.62,87.6,87.61,184375.0,59.3723,59.3791,59.3656,59.3723,184375.0
2018-01-16 11:50:00,87.61,87.62,87.59,87.61,100946.0,59.3723,59.3791,59.3588,59.3723,100946.0
2018-01-16 11:55:00,87.61,87.62,87.59,87.61,85835.0,59.3723,59.3791,59.3588,59.3723,85835.0
2018-01-16 12:00:00,87.61,87.62,87.6,87.62,18670.0,59.3723,59.3791,59.3656,59.3791,18670.0
2018-01-16 12:05:00,87.62,87.62,87.61,87.62,45759.0,59.3791,59.3791,59.3723,59.3791,45759.0
2018-01-16 12:10:00,87.62,87.64,87.61,87.62,149329.0,59.3791,59.3927,59.3723,59.3791,149329.0
2018-01-16 12:15:00,87.62,87.62,87.61,87.62,320922.0,59.3791,59.3791,59.3723,59.3791,320922.0
2018-01-16 12:20:00,87.61,87.62,87.59,87.59,64739.0,59.3723,59.3791,59.3588,59.3588,64739.0
2018-01-16 12:25:00,87.59,87.61,87.58,87.61,62342.0,59.3588,59.3723,59.352,59.3723,62342.0
2018-01-16 12:30:00,87.6,87.61,87.59,87.59,56928.0,59.3656,59.3723,59.3588,59.3588,56928.0
2018-01-16 12:35:00,87.59,87.61,87.59,87.61,55972.0,59.3588,59.3723,59.3588,59.3723,55972.0
2018-01-16 12:40:00,87.61,87.61,87.59,87.59,109681.0,59.3723,59.3723,59.3588,59.3588,109681.0
2018-01-16 12:45:00,87.6,87.6,87.59,87.6,20341.0,59.3656,59.3656,59.3588,59.3656,20341.0
2018-01-16 12:50:00,87.59,87.6,87.58,87.59,62042.0,59.3588,59.3656,59.352,59.3588,62042.0
2018-01-16 12:55:00,87.59,87.6,87.58,87.59,42134.0,59.3588,59.3656,59.352,59.3588,42134.0
2018-01-16 13:00:00,87.59,87.61,87.58,87.59,55426.0,59.3588,59.3723,59.352,59.3588,55426.0
2018-01-16 13:05:00,87.58,87.61,87.58,87.61,28395.0,59.352,59.3723,59.352,59.3723,28395.0
2018-01-16 13:10:00,87.61,87.62,87.6,87.61,31632.0,59.3723,59.3791,59.3656,59.3723,31632.0
2018-01-16 13:15:00,87.61,87.62,87.61,87.62,239884.0,59.3723,59.3791,59.3723,59.3791,239884.0
2018-01-16 13:20:00,87.62,87.62,87.59,87.6,57981.0,59.3791,59.3791,59.3588,59.3656,57981.0
2018-01-16 13:25:00,87.6,87.62,87.6,87.62,81294.0,59.3656,59.3791,59.3656,59.3791,81294.0
2018-01-16 13:30:00,87.62,87.62,87.6,87.61,78125.0,59.3791,59.3791,59.3656,59.3723,78125.0
2018-01-16 13:35:00,87.6,87.61,87.59,87.61,101735.0,59.3656,59.3723,59.3588,59.3723,101735.0
2018-01-16 13:40:00,87.61,87.61,87.59,87.6,225139.0,59.3723,59.3723,59.3588,59.3656,225139.0
2018-01-16 13:45:00,87.6,87.61,87.59,87.6,100761.0,59.3656,59.3723,59.3588,59.3656,100761.0
2018-01-16 13:50:00,87.6,87.61,87.58,87.59,143569.0,59.3656,59.3723,59.352,59.3588,143569.0
2018-01-16 13:55:00,87.58,87.58,87.56,87.57,225175.0,59.352,59.352,59.3385,59.3452,225175.0
2018-01-16 14:00:00,87.57,87.59,87.55,87.55,316936.0,59.3452,59.3588,59.3317,59.3317,316936.0
2018-01-16 14:05:00,87.56,87.57,87.55,87.56,220681.0,59.3385,59.3452,59.3317,59.3385,220681.0
2018-01-16 14:10:00,87.56,87.57,87.56,87.57,53787.0,59.3385,59.3452,59.3385,59.3452,53787.0
2018-01-16 14:15:00,87.56,87.57,87.53,87.54,299790.0,59.3385,59.3452,59.3181,59.3249,299790.0
2018-01-16 14:20:00,87.54,87.55,87.51,87.54,82253.0,59.3249,59.3317,59.3046,59.3249,82253.0
2018-01-16 14:25:00,87.53,87.56,87.53,87.53,46605.0,59.3181,59.3385,59.3181,59.3181,46605.0
2018-01-16 14:30:00,87.54,87.57,87.53,87.55,81921.0,59.3249,59.3452,59.3181,59.3317,81921.0
2018-01-16 14:35:00,87.56,87.57,87.54,87.54,32906.0,59.3385,59.3452,59.3249,59.3249,32906.0
2018-01-16 14:40:00,87.55,87.55,87.49,87.5,95190.0,59.3317,59.3317,59.291,59.2978,95190.0
2018-01-16 14:45:00,87.5,87.5,87.45,87.47,107933.0,59.2978,59.2978,59.2639,59.2775,107933.0
2018-01-16 14:50:00,87.47,87.55,87.47,87.52,100857.0,59.2775,59.3317,59.2775,59.3113,100857.0
2018-01-16 14:55:00,87.53,87.54,87.52,87.54,140134.0,59.3181,59.3249,59.3113,59.3249,140134.0
2018-01-16 15:00:00,87.54,87.57,87.53,87.56,134787.0,59.3249,59.3452,59.3181,59.3385,134787.0
2018-01-16 15:05:00,87.56,87.62,87.56,87.6,256463.0,59.3385,59.3791,59.3385,59.3656,256463.0
2018-01-16 15:10:00,87.6,87.61,87.58,87.6,276144.0,59.3656,59.3723,59.352,59.3656,276144.0
2018-01-16 15:15:00,87.6,87.6,87.56,87.58,312087.0,59.3656,59.3656,59.3385,59.352,312087.0
2018-01-16 15:20:00,87.58,87.59,87.55,87.57,196260.0,59.352,59.3588,59.3317,59.3452,196260.0
2018-01-16 15:25:00,87.56,87.57,87.53,87.56,225223.0,59.3385,59.3452,59.3181,59.3385,225223.0
2018-01-16 15:30:00,87.56,87.56,87.53,87.56,286998.0,59.3385,59.3385,59.3181,59.3385,286998.0
2018-01-16 15:35:00,87.56,87.57,87.53,87.53,189116.0,59.3385,59.3452,59.3181,59.3181,189116.0
2018-01-16 15:40:00,87.54,87.54,87.5,87.53,225429.0,59.3249,59.3249,59.2978,59.3181,225429.0
2018-01-16 15:45:00,87.53,87.53,87.5,87.53,721692.0,59.3181,59.3181,59.2978,59.3181,721692.0
2018-01-16 15:50:00,87.53,87.53,87.52,87.52,91039.0,59.3181,59.3181,59.3113,59.3113,91039.0
2018-01-16 15:55:00,87.52,87.56,87.51,87.55,446884.0,59.3113,59.3385,59.3046,59.3317,446884.0
2018-01-17 09:30:00,87.56,87.58,87.54,87.55,136317.0,59.3385,59.352,59.3249,59.3317,136317.0
2018-01-17 09:35:00,87.56,87.57,87.55,87.56,136210.0,59.3385,59.3452,59.3317,59.3385,136210.0
2018-01-17 09:40:00,87.56,87.59,87.55,87.59,76443.0,59.3385,59.3588,59.3317,59.3588,76443.0
2018-01-17 09:45:00,87.58,87.58,87.54,87.56,126643.0,59.352,59.352,59.3249,59.3385,126643.0
2018-01-17 09:50:00,87.56,87.59,87.55,87.59,206475.0,59.3385,59.3588,59.3317,59.3588,206475.0
2018-01-17 09:55:00,87.59,87.61,87.58,87.58,76739.0,59.3588,59.3723,59.352,59.352,76739.0
2018-01-17 10:00:00,87.59,87.59,87.57,87.59,82848.0,59.3588,59.3588,59.3452,59.3588,82848.0
2018-01-17 10:05:00,87.59,87.59,87.58,87.59,228506.0,59.3588,59.3588,59.352,59.3588,228506.0
2018-01-17 10:10:00,87.59,87.61,87.58,87.61,670388.0,59.3588,59.3723,59.352,59.3723,670388.0
2018-01-17 10:15:00,87.61,87.61,87.56,87.58,348576.0,59.3723,59.3723,59.3385,59.352,348576.0
2018-01-17 10:20:00,87.58,87.61,87.58,87.58,115294.0,59.352,59.3723,59.352,59.352,115294.0
2018-01-17 10:25:00,87.59,87.6,87.57,87.59,154598.0,59.3588,59.3656,59.3452,59.3588,154598.0
2018-01-17 10:30:00,87.59,87.61,87.57,87.6,113858.0,59.3588,59.3723,59.3452,59.3656,113858.0
2018-01-17 10:35:00,87.6,87.6,87.59,87.6,38252.0,59.3656,59.3656,59.3588,59.3656,38252.0
2018-01-17 10:40:00,87.6,87.6,87.59,87.59,44870.0,59.3656,59.3656,59.3588,59.3588,44870.0
2018-01-17 10:45:00,87.59,87.61,87.59,87.61,97725.0,59.3588,59.3723,59.3588,59.3723,97725.0
2018-01-17 10:50:00,87.61,87.61,87.6,87.61,11453.0,59.3723,59.3723,59.3656,59.3723,11453.0
2018-01-17 10:55:00,87.61,87.63,87.6,87.63,34698.0,59.3723,59.3859,59.3656,59.3859,34698.0
2018-01-17 11:00:00,87.63,87.63,87.6,87.61,47140.0,59.3859,59.3859,59.3656,59.3723,47140.0
2018-01-17 11:05:00,87.61,87.63,87.6,87.63,25010.0,59.3723,59.3859,59.3656,59.3859,25010.0
2018-01-17 11:10:00,87.63,87.67,87.62,87.67,27497.0,59.3859,59.413,59.3791,59.413,27497.0
2018-01-17 11:15:00,87.67,87.69,87.66,87.67,77877.0,59.413,59.4266,59.4062,59.413,77877.0
2018-01-17 11:20:00,87.66,87.67,87.62,87.64,158228.0,59.4062,59.413,59.3791,59.3927,158228.0
2018-01-17 11:25:00,87.64,87.64,87.62,87.62,94336.0,59.3927,59.3927,59.3791,59.3791,94336.0
2018-01-17 11:30:00,87.62,87.63,87.59,87.6,91679.0,59.3791,59.3859,59.3588,59.3656,91679.0
2018-01-17 11:35:00,87.6,87.61,87.59,87.59,96998.0,59.3656,59.3723,59.3588,59.3588,96998.0
2018-01-17 11:40:00,87.6,87.6,87.59,87.6,46120.0,59.3656,59.3656,59.3588,59.3656,46120.0
2018-01-17 11:45:00,87.59,87.6,87.59,87.59,32060.0,59.3588,59.3656,59.3588,59.3588,32060.0
2018-01-17 11:50:00,87.59,87.61,87.59,87.61,968505.0,59.3588,59.3723,59.3588,59.3723,968505.0
2018-01-17 11:55:00,87.61,87.62,87.59,87.61,60516.0,59.3723,59.3791,59.3588,59.3723,60516.0
2018-01-17 12:00:00,87.61,87.62,87.6,87.62,25104.0,59.3723,59.3791,59.3656,59.3791,25104.0
2018-01-17 12:05:00,87.62,87.62,87.61,87.62,20799.0,59.3791,59.3791,59.3723,59.3791,20799.0
2018-01-17 12:10:00,87.62,87.62,87.61,87.62,9196.0,59.3791,59.3791,59.3723,59.3791,9196.0
2018-01-17 12:15:00,87.62,87.63,87.61,87.63,30126.0,59.3791,59.3859,59.3723,59.3859,30126.0
2018-01-17 12:20:00,87.63,87.64,87.61,87.64,62045.0,59.3859,59.3927,59.3723,59.3927,62045.0
2018-01-17 12:25:00,87.64,87.65,87.63,87.64,9107.0,59.3927,59.3994,59.3859,59.3927,9107.0
2018-01-17 12:30:00,87.65,87.65,87.64,87.65,15527.0,59.3994,59.3994,59.3927,59.3994,15527.0
2018-01-17 12:35:00,87.65,87.65,87.64,87.65,37358.0,59.3994,59.3994,59.3927,59.3994,37358.0
2018-01-17 12:40:00,87.65,87.65,87.64,87.65,33658.0,59.3994,59.3994,59.3927,59.3994,33658.0
2018-01-17 12:45:00,87.65,87.65,87.64,87.65,37099.0,59.3994,59.3994,59.3927,59.3994,37099.0
2018-01-17 12:50:00,87.65,87.65,87.64,87.65,21634.0,59.3994,59.3994,59.3927,59.3994,21634.0
2018-01-17 12:55:00,87.65,87.65,87.64,87.65,24700.0,59.3994,59.3994,59.3927,59.3994,24700.0
2018-01-17 13:00:00,87.65,87.65,87.64,87.65,150220.0,59.3994,59.3994,59.3927,59.3994,150220.0
2018-01-17 13:05:00,87.65,87.65,87.64,87.65,47098.0,59.3994,59.3994,59.3927,59.3994,47098.0
2018-01-17 13:10:00,87.65,87.65,87.64,87.65,36442.0,59.3994,59.3994,59.3927,59.3994,36442.0
2018-01-17 13:15:00,87.65,87.65,87.64,87.65,70628.0,59.3994,59.3994,59.3927,59.3994,70628.0
2018-01-17 13:20:00,87.64,87.65,87.64,87.64,87648.0,59.3927,59.3994,59.3927,59.3927,87648.0
2018-01-17 13:25:00,87.65,87.65,87.64,87.65,25963.0,59.3994,59.3994,59.3927,59.3994,25963.0
2018-01-17 13:30:00,87.65,87.65,87.64,87.65,77640.0,59.3994,59.3994,59.3927,59.3994,77640.0
2018-01-17 13:35:00,87.65,87.65,87.64,87.64,247334.0,59.3994,59.3994,59.3927,59.3927,247334.0
2018-01-17 13:40:00,87.64,87.65,87.64,87.65,166558.0,59.3927,59.3994,59.3927,59.3994,166558.0
2018-01-17 13:45:00,87.65,87.65,87.64,87.64,60420.0,59.3994,59.3994,59.3927,59.3927,60420.0
2018-01-17 13:50:00,87.65,87.65,87.64,87.65,96979.0,59.3994,59.3994,59.3927,59.3994,96979.0
2018-01-17 13:55:00,87.64,87.65,87.64,87.65,37528.0,59.3927,59.3994,59.3927,59.3994,37528.0
2018-01-17 14:00:00,87.64,87.66,87.64,87.66,115695.0,59.3927,59.4062,59.3927,59.4062,115695.0
2018-01-17 14:05:00,87.66,87.66,87.65,87.66,114561.0,59.4062,59.4062,59.3994,59.4062,114561.0
2018-01-17 14:10:00,87.66,87.66,87.65,87.66,30732.0,59.4062,59.4062,59.3994,59.4062,30732.0
2018-01-17 14:15:00,87.66,87.66,87.65,87.66,114279.0,59.4062,59.4062,59.3994,59.4062,114279.0
2018-01-17 14:20:00,87.66,87.66,87.65,87.66,65954.0,59.4062,59.4062,59.3994,59.4062,65954.0
2018-01-17 14:25:00,87.66,87.66,87.63,87.64,261369.0,59.4062,59.4062,59.3859,59.3927,261369.0
2018-01-17 14:30:00,87.64,87.64,87.63,87.64,29822.0,59.3927,59.3927,59.3859,59.3927,29822.0
2018-01-17 14:35:00,87.64,87.64,87.63,87.64,71389.0,59.3927,59.3927,59.3859,59.3927,71389.0
2018-01-17 14:40:00,87.64,87.64,87.61,87.62,212340.0,59.3927,59.3927,59.3723,59.3791,212340.0
2018-01-17 14:45:00,87.62,87.62,87.61,87.61,179564.0,59.3791,59.3791,59.3723,59.3723,179564.0
2018-01-17 14:50:00,87.62,87.62,87.61,87.62,178915.0,59.3791,59.3791,59.3723,59.3791,178915.0
2018-01-17 14:55:00,87.62,87.63,87.61,87.63,224299.0,59.3791,59.3859,59.3723,59.3859,224299.0
2018-01-17 15:00:00,87.63,87.64,87.62,87.64,165019.0,59.3859,59.3927,59.3791,59.3927,165019.0
2018-01-17 15:05:00,87.64,87.65,87.63,87.65,78584.0,59.3927,59.3994,59.3859,59.3994,78584.0
2018-01-17 15:10:00,87.65,87.67,87.6,87.61,260418.0,59.3994,59.413,59.3656,59.3723,260418.0
2018-01-17 15:15:00,87.61,87.63,87.6,87.62,152827.0,59.3723,59.3859,59.3656,59.3791,152827.0
2018-01-17 15:20:00,87.62,87.62,87.61,87.61,88841.0,59.3791,59.3791,59.3723,59.3723,88841.0
2018-01-17 15:25:00,87.62,87.62,87.58,87.59,114203.0,59.3791,59.3791,59.352,59.3588,114203.0
2018-01-17 15:30:00,87.59,87.59,87.55,87.56,110086.0,59.3588,59.3588,59.3317,59.3385,110086.0
2018-01-17 15:35:00,87.56,87.58,87.55,87.58,445462.0,59.3385,59.352,59.3317,59.352,445462.0
2018-01-17 15:40:00,87.58,87.58,87.56,87.56,315812.0,59.352,59.352,59.3385,59.3385,315812.0
2018-01-17 15:45:00,87.56,87.57,87.53,87.54,347218.0,59.3385,59.3452,59.3181,59.3249,347218.0
2018-01-17 15:50:00,87.54,87.56,87.52,87.55,354778.0,59.3249,59.3385,59.3113,59.3317,354778.0
2018-01-17 15:55:00,87.55,87.56,87.52,87.54,605650.0,59.3317,59.3385,59.3113,59.3249,605650.0
2018-01-18 09:30:00,87.5,87.53,87.47,87.48,104958.0,59.2978,59.3181,59.2775,59.2842,104958.0
2018-01-18 09:35:00,87.48,87.54,87.48,87.52,388648.0,59.2842,59.3249,59.2842,59.3113,388648.0
2018-01-18 09:40:00,87.53,87.55,87.51,87.53,619913.0,59.3181,59.3317,59.3046,59.3181,619913.0
2018-01-18 09:45:00,87.53,87.53,87.5,87.53,161685.0,59.3181,59.3181,59.2978,59.3181,161685.0
2018-01-18 09:50:00,87.52,87.53,87.51,87.52,10261.0,59.3113,59.3181,59.3046,59.3113,10261.0
2018-01-18 09:55:00,87.52,87.55,87.51,87.53,108656.0,59.3113,59.3317,59.3046,59.3181,108656.0
2018-01-18 10:00:00,87.52,87.53,87.51,87.51,43277.0,59.3113,59.3181,59.3046,59.3046,43277.0
2018-01-18 10:05:00,87.52,87.52,87.5,87.51,766521.0,59.3113,59.3113,59.2978,59.3046,766521.0
2018-01-18 10:10:00,87.51,87.51,87.49,87.49,83739.0,59.3046,59.3046,59.291,59.291,83739.0
2018-01-18 10:15:00,87.49,87.49,87.46,87.47,126837.0,59.291,59.291,59.2707,59.2775,126837.0
2018-01-18 10:20:00,87.47,87.47,87.4,87.41,459270.0,59.2775,59.2775,59.23,59.2368,459270.0
2018-01-18 10:25:00,87.42,87.49,87.41,87.48,502433.0,59.2436,59.291,59.2368,59.2842,502433.0
2018-01-18 10:30:00,87.48,87.49,87.47,87.48,105625.0,59.2842,59.291,59.2775,59.2842,105625.0
2018-01-18 10:35:00,87.47,87.49,87.47,87.49,139231.0,59.2775,59.291,59.2775,59.291,139231.0
2018-01-18 10:40:00,87.5,87.5,87.48,87.49,342569.0,59.2978,59.2978,59.2842,59.291,342569.0
2018-01-18 10:45:00,87.49,87.49,87.47,87.48,362257.0,59.291,59.291,59.2775,59.2842,362257.0
2018-01-18 10:50:00,87.48,87.5,87.47,87.49,185816.0,59.2842,59.2978,59.2775,59.291,185816.0
2018-01-18 10:55:00,87.49,87.49,87.47,87.47,170938.0,59.291,59.291,59.2775,59.2775,170938.0
2018-01-18 11:00:00,87.48,87.52,87.48,87.51,91261.0,59.2842,59.3113,59.2842,59.3046,91261.0
2018-01-18 11:05:00,87.51,87.51,87.5,87.51,49433.0,59.3046,59.3046,59.2978,59.3046,49433.0
2018-01-18 11:10:00,87.51,87.53,87.5,87.53,95821.0,59.3046,59.3181,59.2978,59.3181,95821.0
2018-01-18 11:15:00,87.53,87.55,87.52,87.55,292838.0,59.3181,59.3317,59.3113,59.3317,292838.0
2018-01-18 11:20:00,87.55,87.56,87.53,87.53,117023.0,59.3317,59.3385,59.3181,59.3181,117023.0
2018-01-18 11:25:00,87.53,87.54,87.51,87.52,35294.0,59.3181,59.3249,59.3046,59.3113,35294.0
2018-01-18 11:30:00,87.53,87.55,87.52,87.54,29949.0,59.3181,59.3317,59.3113,59.3249,29949.0
2018-01-18 11:35:00,87.55,87.55,87.5,87.51,34604.0,59.3317,59.3317,59.2978,59.3046,34604.0
2018-01-18 11:40:00,87.5,87.5,87.47,87.48,110399.0,59.2978,59.2978,59.2775,59.2842,110399.0
2018-01-18 11:45:00,87.48,87.48,87.46,87.48,94151.0,59.2842,59.2842,59.2707,59.2842,94151.0
2018-01-18 11:50:00,87.48,87.5,87.48,87.5,163975.0,59.2842,59.2978,59.2842,59.2978,163975.0
2018-01-18 11:55:00,87.5,87.5,87.48,87.49,125907.0,59.2978,59.2978,59.2842,59.291,125907.0
2018-01-18 12:00:00,87.49,87.51,87.48,87.5,155878.0,59.291,59.3046,59.2842,59.2978,155878.0
2018-01-18 12:05:00,87.51,87.51,87.5,87.5,124903.0,59.3046,59.3046,59.2978,59.2978,124903.0
2018-01-18 12:10:00,87.51,87.51,87.5,87.5,54677.0,59.3046,59.3046,59.2978,59.2978,54677.0
2018-01-18 12:15:00,87.51,87.51,87.5,87.51,83182.0,59.3046,59.3046,59.2978,59.3046,83182.0
2018-01-18 12:20:00,87.51,87.51,87.5,87.51,60316.0,59.3046,59.3046,59.2978,59.3046,60316.0
2018-01-18 12:25:00,87.51,87.51,87.5,87.51,55599.0,59.3046,59.3046,59.2978,59.3046,55599.0
2018-01-18 12:30:00,87.51,87.54,87.5,87.52,613771.0,59.3046,59.3249,59.2978,59.3113,613771.0
2018-01-18 12:35:00,87.52,87.53,87.51,87.52,113599.0,59.3113,59.3181,59.3046,59.3113,113599.0
2018-01-18 12:40:00,87.53,87.53,87.49,87.53,341268.0,59.3181,59.3181,59.291,59.3181,341268.0
2018-01-18 12:45:00,87.53,87.54,87.52,87.53,42869.0,59.3181,59.3249,59.3113,59.3181,42869.0
2018-01-18 12:50:00,87.54,87.55,87.54,87.55,29093.0,59.3249,59.3317,59.3249,59.3317,29093.0
2018-01-18 12:55:00,87.55,87.55,87.54,87.55,13238.0,59.3317,59.3317,59.3249,59.3317,13238.0
2018-01-18 13:00:00,87.55,87.55,87.51,87.53,69376.0,59.3317,59.3317,59.3046,59.3181,69376.0
2018-01-18 13:05:00,87.53,87.54,87.52,87.53,162313.0,59.3181,59.3249,59.3113,59.3181,162313.0
2018-01-18 13:10:00,87.54,87.54,87.52,87.52,27262.0,59.3249,59.3249,59.3113,59.3113,27262.0
2018-01-18 13:15:00,87.52,87.53,87.51,87.53,78385.0,59.3113,59.3181,59.3046,59.3181,78385.0
2018-01-18 13:20:00,87.53,87.53,87.51,87.52,47421.0,59.3181,59.3181,59.3046,59.3113,47421.0
2018-01-18 13:25:00,87.52,87.53,87.51,87.52,21800.0,59.3113,59.3181,59.3046,59.3113,21800.0
2018-01-18 13:30:00,87.52,87.53,87.51,87.51,13258.0,59.3113,59.3181,59.3046,59.3046,13258.0
2018-01-18 13:35:00,87.51,87.52,87.51,87.51,9074.0,59.3046,59.3113,59.3046,59.3046,9074.0
2018-01-18 13:40:00,87.51,87.53,87.51,87.51,42143.0,59.3046,59.3181,59.3046,59.3046,42143.0
2018-01-18 13:45:00,87.51,87.52,87.49,87.49,119631.0,59.3046,59.3113,59.291,59.291,119631.0
2018-01-18 13:50:00,87.49,87.5,87.47,87.48,312542.0,59.291,59.2978,59.2775,59.2842,312542.0
2018-01-18 13:55:00,87.48,87.5,87.47,87.49,247608.0,59.2842,59.2978,59.2775,59.291,247608.0
2018-01-18 14:00:00,87.49,87.5,87.48,87.48,77636.0,59.291,59.2978,59.2842,59.2842,77636.0
2018-01-18 14:05:00,87.49,87.5,87.47,87.49,101424.0,59.291,59.2978,59.2775,59.291,101424.0
2018-01-18 14:10:00,87.5,87.5,87.48,87.49,37843.0,59.2978,59.2978,59.2842,59.291,37843.0
2018-01-18 14:15:00,87.49,87.5,87.46,87.47,135011.0,59.291,59.2978,59.2707,59.2775,135011.0
2018-01-18 14:20:00,87.47,87.48,87.46,87.47,96779.0,59.2775,59.2842,59.2707,59.2775,96779.0
2018-01-18 14:25:00,87.47,87.48,87.46,87.47,183444.0,59.2775,59.2842,59.2707,59.2775,183444.0
2018-01-18 14:30:00,87.47,87.49,87.46,87.46,103218.0,59.2775,59.291,59.2707,59.2707,103218.0
2018-01-18 14:35:00,87.47,87.49,87.46,87.47,71302.0,59.2775,59.291,59.2707,59.2775,71302.0
2018-01-18 14:40:00,87.47,87.48,87.47,87.48,89422.0,59.2775,59.2842,59.2775,59.2842,89422.0
2018-01-18 14:45:00,87.48,87.48,87.47,87.48,74797.0,59.2842,59.2842,59.2775,59.2842,74797.0
2018-01-18 14:50:00,87.48,87.5,87.46,87.5,397403.0,59.2842,59.2978,59.2707,59.2978,397403.0
2018-01-18 14:55:00,87.5,87.53,87.49,87.5,143324.0,59.2978,59.3181,59.291,59.2978,143324.0
2018-01-18 15:00:00,87.5,87.51,87.49,87.5,66562.0,59.2978,59.3046,59.291,59.2978,66562.0
2018-01-18 15:05:00,87.51,87.52,87.5,87.51,119622.0,59.3046,59.3113,59.2978,59.3046,119622.0
2018-01-18 15:10:00,87.51,87.51,87.5,87.5,77087.0,59.3046,59.3046,59.2978,59.2978,77087.0
2018-01-18 15:15:00,87.5,87.51,87.49,87.49,69231.0,59.2978,59.3046,59.291,59.291,69231.0
2018-01-18 15:20:00,87.49,87.5,87.47,87.47,52175.0,59.291,59.2978,59.2775,59.2775,52175.0
2018-01-18 15:25:00,87.47,87.48,87.45,87.45,167127.0,59.2775,59.2842,59.2639,59.2639,167127.0
2018-01-18 15:30:00,87.45,87.46,87.42,87.43,231936.0,59.2639,59.2707,59.2436,59.2504,231936.0
2018-01-18 15:35:00,87.43,87.46,87.42,87.44,101636.0,59.2504,59.2707,59.2436,59.2571,101636.0
2018-01-18 15:40:00,87.45,87.47,87.44,87.45,473602.0,59.2639,59.2775,59.2571,59.2639,473602.0
2018-01-18 15:45:00,87.45,87.46,87.4,87.45,479277.0,59.2639,59.2707,59.23,59.2639,479277.0
2018-01-18 15:50:00,87.45,87.48,87.44,87.44,181288.0,59.2639,59.2842,59.2571,59.2571,181288.0
2018-01-18 15:55:00,87.44,87.49,87.44,87.47,668974.0,59.2571,59.291,59.2571,59.2775,668974.0
2018-01-19 09:30:00,87.44,87.47,87.42,87.43,98748.0,59.2571,59.2775,59.2436,59.2504,98748.0
2018-01-19 09:35:00,87.44,87.46,87.42,87.44,165740.0,59.2571,59.2707,59.2436,59.2571,165740.0
2018-01-19 09:40:00,87.44,87.46,87.43,87.46,411804.0,59.2571,59.2707,59.2504,59.2707,411804.0
2018-01-19 09:45:00,87.45,87.46,87.43,87.45,226864.0,59.2639,59.2707,59.2504,59.2639,226864.0
2018-01-19 09:50:00,87.45,87.45,87.42,87.42,82783.0,59.2639,59.2639,59.2436,59.2436,82783.0
2018-01-19 09:55:00,87.43,87.44,87.42,87.44,51918.0,59.2504,59.2571,59.2436,59.2571,51918.0
2018-01-19 10:00:00,87.44,87.44,87.42,87.42,128461.0,59.2571,59.2571,59.2436,59.2436,128461.0
2018-01-19 10:05:00,87.42,87.44,87.41,87.42,435390.0,59.2436,59.2571,59.2368,59.2436,435390.0
2018-01-19 10:10:00,87.42,87.44,87.42,87.44,46384.0,59.2436,59.2571,59.2436,59.2571,46384.0
2018-01-19 10:15:00,87.44,87.47,87.41,87.45,277065.0,59.2571,59.2775,59.2368,59.2639,277065.0
2018-01-19 10:20:00,87.45,87.45,87.43,87.44,78215.0,59.2639,59.2639,59.2504,59.2571,78215.0
2018-01-19 10:25:00,87.44,87.46,87.43,87.46,52095.0,59.2571,59.2707,59.2504,59.2707,52095.0
2018-01-19 10:30:00,87.46,87.46,87.44,87.45,103165.0,59.2707,59.2707,59.2571,59.2639,103165.0
2018-01-19 10:35:00,87.45,87.47,87.45,87.46,90690.0,59.2639,59.2775,59.2639,59.2707,90690.0
2018-01-19 10:40:00,87.47,87.47,87.46,87.47,16935.0,59.2775,59.2775,59.2707,59.2775,16935.0
2018-01-19 10:45:00,87.47,87.47,87.45,87.45,42691.0,59.2775,59.2775,59.2639,59.2639,42691.0
2018-01-19 10:50:00,87.45,87.47,87.45,87.45,68612.0,59.2639,59.2775,59.2639,59.2639,68612.0
2018-01-19 10:55:00,87.45,87.46,87.44,87.44,61910.0,59.2639,59.2707,59.2571,59.2571,61910.0
2018-01-19 11:00:00,87.45,87.45,87.43,87.43,145932.0,59.2639,59.2639,59.2504,59.2504,145932.0
2018-01-19 11:05:00,87.44,87.44,87.43,87.43,43293.0,59.2571,59.2571,59.2504,59.2504,43293.0
2018-01-19 11:10:00,87.44,87.45,87.43,87.44,198365.0,59.2571,59.2639,59.2504,59.2571,198365.0
2018-01-19 11:15:00,87.43,87.44,87.43,87.44,64064.0,59.2504,59.2571,59.2504,59.2571,64064.0
2018-01-19 11:20:00,87.44,87.44,87.43,87.43,46702.0,59.2571,59.2571,59.2504,59.2504,46702.0
2018-01-19 11:25:00,87.43,87.45,87.43,87.45,89013.0,59.2504,59.2639,59.2504,59.2639,89013.0
2018-01-19 11:30:00,87.44,87.45,87.43,87.44,112311.0,59.2571,59.2639,59.2504,59.2571,112311.0
2018-01-19 11:35:00,87.43,87.44,87.42,87.42,44720.0,59.2504,59.2571,59.2436,59.2436,44720.0
2018-01-19 11:40:00,87.42,87.44,87.42,87.44,60182.0,59.2436,59.2571,59.2436,59.2571,60182.0
2018-01-19 11:45:00,87.44,87.44,87.43,87.43,132700.0,59.2571,59.2571,59.2504,59.2504,132700.0
2018-01-19 11:50:00,87.44,87.44,87.42,87.42,82921.0,59.2571,59.2571,59.2436,59.2436,82921.0
2018-01-19 11:55:00,87.42,87.43,87.42,87.42,75713.0,59.2436,59.2504,59.2436,59.2436,75713.0
2018-01-19 12:00:00,87.42,87.44,87.42,87.43,73463.0,59.2436,59.2571,59.2436,59.2504,73463.0
2018-01-19 12:05:00,87.44,87.45,87.42,87.45,89743.0,59.2571,59.2639,59.2436,59.2639,89743.0
2018-01-19 12:10:00,87.45,87.45,87.42,87.44,28564.0,59.2639,59.2639,59.2436,59.2571,28564.0
2018-01-19 12:15:00,87.44,87.44,87.43,87.44,32147.0,59.2571,59.2571,59.2504,59.2571,32147.0
2018-01-19 12:20:00,87.44,87.44,87.43,87.44,12895.0,59.2571,59.2571,59.2504,59.2571,12895.0
2018-01-19 12:25:00,87.44,87.44,87.43,87.44,28032.0,59.2571,59.2571,59.2504,59.2571,28032.0
2018-01-19 12:30:00,87.44,87.45,87.43,87.45,51000.0,59.2571,59.2639,59.2504,59.2639,51000.0
2018-01-19 12:35:00,87.45,87.46,87.44,87.46,49822.0,59.2639,59.2707,59.2571,59.2707,49822.0
2018-01-19 12:40:00,87.46,87.46,87.44,87.45,20802.0,59.2707,59.2707,59.2571,59.2639,20802.0
2018-01-19 12:45:00,87.45,87.46,87.44,87.45,41204.0,59.2639,59.2707,59.2571,59.2639,41204.0
2018-01-19 12:50:00,87.46,87.46,87.43,87.44,27608.0,59.2707,59.2707,59.2504,59.2571,27608.0
2018-01-19 12:55:00,87.44,87.44,87.43,87.44,17746.0,59.2571,59.2571,59.2504,59.2571,17746.0
2018-01-19 13:00:00,87.44,87.44,87.43,87.44,53416.0,59.2571,59.2571,59.2504,59.2571,53416.0
2018-01-19 13:05:00,87.44,87.44,87.42,87.43,71469.0,59.2571,59.2571,59.2436,59.2504,71469.0
2018-01-19 13:10:00,87.42,87.43,87.42,87.42,19693.0,59.2436,59.2504,59.2436,59.2436,19693.0
2018-01-19 13:15:00,87.42,87.43,87.42,87.42,14056.0,59.2436,59.2504,59.2436,59.2436,14056.0
2018-01-19 13:20:00,87.42,87.43,87.42,87.42,54956.0,59.2436,59.2504,59.2436,59.2436,54956.0
2018-01-19 13:25:00,87.42,87.43,87.42,87.42,29628.0,59.2436,59.2504,59.2436,59.2436,29628.0
2018-01-19 13:30:00,87.42,87.43,87.42,87.42,16755.0,59.2436,59.2504,59.2436,59.2436,16755.0
2018-01-19 13:35:00,87.42,87.43,87.42,87.42,38523.0,59.2436,59.2504,59.2436,59.2436,38523.0
2018-01-19 13:40:00,87.42,87.43,87.41,87.41,55685.0,59.2436,59.2504,59.2368,59.2368,55685.0
2018-01-19 13:45:00,87.42,87.42,87.41,87.41,20300.0,59.2436,59.2436,59.2368,59.2368,20300.0
2018-01-19 13:50:00,87.42,87.42,87.41,87.42,31574.0,59.2436,59.2436,59.2368,59.2436,31574.0
2018-01-19 13:55:00,87.42,87.42,87.39,87.41,249299.0,59.2436,59.2436,59.2232,59.2368,249299.0
2018-01-19 14:00:00,87.41,87.43,87.4,87.42,79142.0,59.2368,59.2504,59.23,59.2436,79142.0
2018-01-19 14:05:00,87.42,87.43,87.42,87.42,17340.0,59.2436,59.2504,59.2436,59.2436,17340.0
2018-01-19 14:10:00,87.43,87.46,87.42,87.45,61829.0,59.2504,59.2707,59.2436,59.2639,61829.0
2018-01-19 14:15:00,87.46,87.46,87.45,87.45,15371.0,59.2707,59.2707,59.2639,59.2639,15371.0
2018-01-19 14:20:00,87.45,87.46,87.43,87.45,89963.0,59.2639,59.2707,59.2504,59.2639,89963.0
2018-01-19 14:25:00,87.45,87.45,87.44,87.45,28037.0,59.2639,59.2639,59.2571,59.2639,28037.0
2018-01-19 14:30:00,87.45,87.47,87.44,87.45,122884.0,59.2639,59.2775,59.2571,59.2639,122884.0
2018-01-19 14:35:00,87.45,87.46,87.45,87.45,34875.0,59.2639,59.2707,59.2639,59.2639,34875.0
2018-01-19 14:40:00,87.45,87.46,87.45,87.45,96127.0,59.2639,59.2707,59.2639,59.2639,96127.0
2018-01-19 14:45:00,87.45,87.46,87.45,87.45,143327.0,59.2639,59.2707,59.2639,59.2639,143327.0
2018-01-19 14:50:00,87.45,87.46,87.45,87.45,80072.0,59.2639,59.2707,59.2639,59.2639,80072.0
2018-01-19 14:55:00,87.46,87.46,87.44,87.44,169405.0,59.2707,59.2707,59.2571,59.2571,169405.0
2018-01-19 15:00:00,87.45,87.46,87.44,87.45,179113.0,59.2639,59.2707,59.2571,59.2639,179113.0
2018-01-19 15:05:00,87.45,87.48,87.45,87.48,61411.0,59.2639,59.2842,59.2639,59.2842,61411.0
2018-01-19 15:10:00,87.47,87.51,87.47,87.48,143892.0,59.2775,59.3046,59.2775,59.2842,143892.0
2018-01-19 15:15:00,87.48,87.49,87.46,87.47,68214.0,59.2842,59.291,59.2707,59.2775,68214.0
2018-01-19 15:20:00,87.47,87.5,87.47,87.5,96818.0,59.2775,59.2978,59.2775,59.2978,96818.0
2018-01-19 15:25:00,87.5,87.5,87.49,87.5,97582.0,59.2978,59.2978,59.291,59.2978,97582.0
2018-01-19 15:30:00,87.5,87.51,87.48,87.5,99498.0,59.2978,59.3046,59.2842,59.2978,99498.0
2018-01-19 15:35:00,87.5,87.5,87.49,87.5,112986.0,59.2978,59.2978,59.291,59.2978,112986.0
2018-01-19 15:40:00,87.5,87.51,87.49,87.51,141468.0,59.2978,59.3046,59.291,59.3046,141468.0
2018-01-19 15:45:00,87.51,87.53,87.5,87.53,347326.0,59.3046,59.3181,59.2978,59.3181,347326.0
2018-01-19 15:50:00,87.53,87.54,87.51,87.54,460962.0,59.3181,59.3249,59.3046,59.3249,460962.0
2018-01-19 15:55:00,87.53,87.55,87.51,87.52,985876.0,59.3181,59.3317,59.3046,59.3113,985876.0
2018-01-22 09:30:00,87.49,87.55,87.49,87.53,211891.0,59.291,59.3317,59.291,59.3181,211891.0
2018-01-22 09:35:00,87.53,87.53,87.51,87.53,29911.0,59.3181,59.3181,59.3046,59.3181,29911.0
2018-01-22 09:40:00,87.53,87.55,87.52,87.55,240729.0,59.3181,59.3317,59.3113,59.3317,240729.0
2018-01-22 09:45:00,87.55,87.55,87.53,87.55,34654.0,59.3317,59.3317,59.3181,59.3317,34654.0
2018-01-22 09:50:00,87.55,87.55,87.53,87.54,16398.0,59.3317,59.3317,59.3181,59.3249,16398.0
2018-01-22 09:55:00,87.54,87.56,87.53,87.56,32473.0,59.3249,59.3385,59.3181,59.3385,32473.0
2018-01-22 10:00:00,87.56,87.56,87.54,87.56,45305.0,59.3385,59.3385,59.3249,59.3385,45305.0
2018-01-22 10:05:00,87.55,87.58,87.55,87.57,58627.0,59.3317,59.352,59.3317,59.3452,58627.0
2018-01-22 10:10:00,87.57,87.58,87.56,87.58,593116.0,59.3452,59.352,59.3385,59.352,593116.0
2018-01-22 10:15:00,87.58,87.61,87.58,87.61,150288.0,59.352,59.3723,59.352,59.3723,150288.0
2018-01-22 10:20:00,87.61,87.62,87.59,87.62,154474.0,59.3723,59.3791,59.3588,59.3791,154474.0
2018-01-22 10:25:00,87.62,87.64,87.61,87.63,252652.0,59.3791,59.3927,59.3723,59.3859,252652.0
2018-01-22 10:30:00,87.63,87.63,87.61,87.63,191556.0,59.3859,59.3859,59.3723,59.3859,191556.0
2018-01-22 10:35:00,87.62,87.63,87.61,87.62,106961.0,59.3791,59.3859,59.3723,59.3791,106961.0
2018-01-22 10:40:00,87.63,87.63,87.54,87.62,177846.0,59.3859,59.3859,59.3249,59.3791,177846.0
2018-01-22 10:45:00,87.62,87.63,87.62,87.63,20773.0,59.3791,59.3859,59.3791,59.3859,20773.0
2018-01-22 10:50:00,87.63,87.63,87.61,87.63,112310.0,59.3859,59.3859,59.3723,59.3859,112310.0
2018-01-22 10:55:00,87.63,87.63,87.61,87.62,46989.0,59.3859,59.3859,59.3723,59.3791,46989.0
2018-01-22 11:00:00,87.62,87.65,87.61,87.64,99142.0,59.3791,59.3994,59.3723,59.3927,99142.0
2018-01-22 11:05:00,87.64,87.65,87.62,87.63,101913.0,59.3927,59.3994,59.3791,59.3859,101913.0
2018-01-22 11:10:00,87.63,87.63,87.61,87.62,34854.0,59.3859,59.3859,59.3723,59.3791,34854.0
2018-01-22 11:15:00,87.62,87.64,87.62,87.63,91976.0,59.3791,59.3927,59.3791,59.3859,91976.0
2018-01-22 11:20:00,87.63,87.64,87.63,87.63,186406.0,59.3859,59.3927,59.3859,59.3859,186406.0
2018-01-22 11:25:00,87.63,87.64,87.61,87.61,53857.0,59.3859,59.3927,59.3723,59.3723,53857.0
2018-01-22 11:30:00,87.62,87.62,87.58,87.59,272479.0,59.3791,59.3791,59.352,59.3588,272479.0
2018-01-22 11:35:00,87.58,87.61,87.58,87.59,37827.0,59.352,59.3723,59.352,59.3588,37827.0
2018-01-22 11:40:00,87.59,87.6,87.57,87.58,50563.0,59.3588,59.3656,59.3452,59.352,50563.0
2018-01-22 11:45:00,87.58,87.58,87.56,87.58,27092.0,59.352,59.352,59.3385,59.352,27092.0
2018-01-22 11:50:00,87.58,87.58,87.56,87.56,123408.0,59.352,59.352,59.3385,59.3385,123408.0
2018-01-22 11:55:00,87.56,87.58,87.55,87.58,67711.0,59.3385,59.352,59.3317,59.352,67711.0
2018-01-22 12:00:00,87.58,87.59,87.57,87.58,107965.0,59.352,59.3588,59.3452,59.352,107965.0
2018-01-22 12:05:00,87.58,87.59,87.57,87.57,243289.0,59.352,59.3588,59.3452,59.3452,243289.0
2018-01-22 12:10:00,87.57,87.58,87.57,87.57,8364.0,59.3452,59.352,59.3452,59.3452,8364.0
2018-01-22 12:15:00,87.57,87.59,87.57,87.58,98393.0,59.3452,59.3588,59.3452,59.352,98393.0
2018-01-22 12:20:00,87.58,87.6,87.58,87.59,20363.0,59.352,59.3656,59.352,59.3588,20363.0
2018-01-22 12:25:00,87.59,87.61,87.59,87.61,65329.0,59.3588,59.3723,59.3588,59.3723,65329.0
2018-01-22 12:30:00,87.61,87.62,87.6,87.61,16546.0,59.3723,59.3791,59.3656,59.3723,16546.0
2018-01-22 12:35:00,87.62,87.62,87.61,87.61,513823.0,59.3791,59.3791,59.3723,59.3723,513823.0
2018-01-22 12:40:00,87.62,87.62,87.61,87.61,56171.0,59.3791,59.3791,59.3723,59.3723,56171.0
2018-01-22 12:45:00,87.61,87.62,87.59,87.61,115141.0,59.3723,59.3791,59.3588,59.3723,115141.0
2018-01-22 12:50:00,87.61,87.61,87.59,87.59,12996.0,59.3723,59.3723,59.3588,59.3588,12996.0
2018-01-22 12:55:00,87.59,87.6,87.58,87.58,18399.0,59.3588,59.3656,59.352,59.352,18399.0
2018-01-22 13:00:00,87.59,87.59,87.57,87.58,55074.0,59.3588,59.3588,59.3452,59.352,55074.0
2018-01-22 13:05:00,87.57,87.58,87.57,87.57,8752.0,59.3452,59.352,59.3452,59.3452,8752.0
2018-01-22 13:10:00,87.58,87.58,87.57,87.57,35674.0,59.352,59.352,59.3452,59.3452,35674.0
2018-01-22 13:15:00,87.57,87.58,87.57,87.57,14384.0,59.3452,59.352,59.3452,59.3452,14384.0
2018-01-22 13:20:00,87.57,87.58,87.56,87.56,15569.0,59.3452,59.352,59.3385,59.3385,15569.0
2018-01-22 13:25:00,87.56,87.57,87.56,87.57,17633.0,59.3385,59.3452,59.3385,59.3452,17633.0
2018-01-22 13:30:00,87.56,87.58,87.55,87.57,164018.0,59.3385,59.352,59.3317,59.3452,164018.0
2018-01-22 13:35:00,87.57,87.58,87.56,87.57,119511.0,59.3452,59.352,59.3385,59.3452,119511.0
2018-01-22 13:40:00,87.57,87.58,87.57,87.57,4123.0,59.3452,59.352,59.3452,59.3452,4123.0
2018-01-22 13:45:00,87.57,87.58,87.57,87.57,8760.0,59.3452,59.352,59.3452,59.3452,8760.0
2018-01-22 13:50:00,87.58,87.58,87.56,87.56,17270.0,59.352,59.352,59.3385,59.3385,17270.0
2018-01-22 13:55:00,87.57,87.57,87.56,87.56,36801.0,59.3452,59.3452,59.3385,59.3385,36801.0
2018-01-22 14:00:00,87.56,87.57,87.55,87.56,39387.0,59.3385,59.3452,59.3317,59.3385,39387.0
2018-01-22 14:05:00,87.55,87.56,87.55,87.56,10602.0,59.3317,59.3385,59.3317,59.3385,10602.0
2018-01-22 14:10:00,87.56,87.56,87.55,87.56,12047.0,59.3385,59.3385,59.3317,59.3385,12047.0
2018-01-22 14:15:00,87.55,87.56,87.53,87.53,30097.0,59.3317,59.3385,59.3181,59.3181,30097.0
2018-01-22 14:20:00,87.53,87.55,87.52,87.53,40246.0,59.3181,59.3317,59.3113,59.3181,40246.0
2018-01-22 14:25:00,87.52,87.54,87.52,87.52,26212.0,59.3113,59.3249,59.3113,59.3113,26212.0
2018-01-22 14:30:00,87.52,87.53,87.51,87.52,42351.0,59.3113,59.3181,59.3046,59.3113,42351.0
2018-01-22 14:35:00,87.51,87.53,87.51,87.52,258594.0,59.3046,59.3181,59.3046,59.3113,258594.0
2018-01-22 14:40:00,87.52,87.54,87.52,87.53,37005.0,59.3113,59.3249,59.3113,59.3181,37005.0
2018-01-22 14:45:00,87.54,87.56,87.53,87.55,173931.0,59.3249,59.3385,59.3181,59.3317,173931.0
2018-01-22 14:50:00,87.54,87.55,87.53,87.55,108031.0,59.3249,59.3317,59.3181,59.3317,108031.0
2018-01-22 14:55:00,87.55,87.55,87.52,87.52,61567.0,59.3317,59.3317,59.3113,59.3113,61567.0
2018-01-22 15:00:00,87.52,87.54,87.51,87.54,63493.0,59.3113,59.3249,59.3046,59.3249,63493.0
2018-01-22 15:05:00,87.53,87.54,87.52,87.54,60072.0,59.3181,59.3249,59.3113,59.3249,60072.0
2018-01-22 15:10:00,87.53,87.54,87.53,87.54,54950.0,59.3181,59.3249,59.3181,59.3249,54950.0
2018-01-22 15:15:00,87.53,87.54,87.52,87.52,55877.0,59.3181,59.3249,59.3113,59.3113,55877.0
2018-01-22 15:20:00,87.52,87.55,87.52,87.55,45420.0,59.3113,59.3317,59.3113,59.3317,45420.0
2018-01-22 15:25:00,87.55,87.55,87.54,87.54,34522.0,59.3317,59.3317,59.3249,59.3249,34522.0
2018-01-22 15:30:00,87.55,87.55,87.53,87.53,64338.0,59.3317,59.3317,59.3181,59.3181,64338.0
2018-01-22 15:35:00,87.53,87.54,87.53,87.54,60175.0,59.3181,59.3249,59.3181,59.3249,60175.0
2018-01-22 15:40:00,87.54,87.56,87.53,87.55,172614.0,59.3249,59.3385,59.3181,59.3317,172614.0
2018-01-22 15:45:00,87.55,87.59,87.55,87.59,162905.0,59.3317,59.3588,59.3317,59.3588,162905.0
2018-01-22 15:50:00,87.59,87.59,87.57,87.59,90753.0,59.3588,59.3588,59.3452,59.3588,90753.0
2018-01-22 15:55:00,87.59,87.63,87.58,87.62,255767.0,59.3588,59.3859,59.352,59.3791,255767.0
2018-01-23 09:30:00,87.68,87.71,87.67,87.68,254967.0,59.4198,59.4401,59.413,59.4198,254967.0
2018-01-23 09:35:00,87.67,87.69,87.64,87.66,212795.0,59.413,59.4266,59.3927,59.4062,212795.0
2018-01-23 09:40:00,87.67,87.67,87.66,87.67,59747.0,59.413,59.413,59.4062,59.413,59747.0
2018-01-23 09:45:00,87.66,87.68,87.66,87.67,239919.0,59.4062,59.4198,59.4062,59.413,239919.0
2018-01-23 09:50:00,87.68,87.68,87.64,87.65,165505.0,59.4198,59.4198,59.3927,59.3994,165505.0
2018-01-23 09:55:00,87.65,87.67,87.64,87.65,105717.0,59.3994,59.413,59.3927,59.3994,105717.0
2018-01-23 10:00:00,87.66,87.67,87.62,87.63,53154.0,59.4062,59.413,59.3791,59.3859,53154.0
2018-01-23 10:05:00,87.63,87.65,87.63,87.64,70601.0,59.3859,59.3994,59.3859,59.3927,70601.0
2018-01-23 10:10:00,87.64,87.68,87.64,87.67,82212.0,59.3927,59.4198,59.3927,59.413,82212.0
2018-01-23 10:15:00,87.67,87.69,87.67,87.69,103500.0,59.413,59.4266,59.413,59.4266,103500.0
2018-01-23 10:20:00,87.69,87.69,87.67,87.69,84241.0,59.4266,59.4266,59.413,59.4266,84241.0
2018-01-23 10:25:00,87.69,87.72,87.68,87.7,162645.0,59.4266,59.4469,59.4198,59.4333,162645.0
2018-01-23 10:30:00,87.7,87.71,87.69,87.7,52817.0,59.4333,59.4401,59.4266,59.4333,52817.0
2018-01-23 10:35:00,87.7,87.71,87.7,87.71,121346.0,59.4333,59.4401,59.4333,59.4401,121346.0
2018-01-23 10:40:00,87.7,87.74,87.7,87.73,117950.0,59.4333,59.4604,59.4333,59.4537,117950.0
2018-01-23 10:45:00,87.73,87.75,87.73,87.73,119359.0,59.4537,59.4672,59.4537,59.4537,119359.0
2018-01-23 10:50:00,87.73,87.75,87.73,87.74,21930.0,59.4537,59.4672,59.4537,59.4604,21930.0
2018-01-23 10:55:00,87.74,87.77,87.74,87.75,53318.0,59.4604,59.4808,59.4604,59.4672,53318.0
2018-01-23 11:00:00,87.76,87.77,87.73,87.73,135062.0,59.474,59.4808,59.4537,59.4537,135062.0
2018-01-23 11:05:00,87.73,87.74,87.73,87.74,62353.0,59.4537,59.4604,59.4537,59.4604,62353.0
2018-01-23 11:10:00,87.73,87.74,87.73,87.74,42666.0,59.4537,59.4604,59.4537,59.4604,42666.0
2018-01-23 11:15:00,87.73,87.75,87.73,87.74,157137.0,59.4537,59.4672,59.4537,59.4604,157137.0
2018-01-23 11:20:00,87.74,87.77,87.73,87.75,172686.0,59.4604,59.4808,59.4537,59.4672,172686.0
2018-01-23 11:25:00,87.76,87.76,87.73,87.75,146589.0,59.474,59.474,59.4537,59.4672,146589.0
2018-01-23 11:30:00,87.75,87.76,87.74,87.75,17440.0,59.4672,59.474,59.4604,59.4672,17440.0
2018-01-23 11:35:00,87.74,87.75,87.74,87.75,9705.0,59.4604,59.4672,59.4604,59.4672,9705.0
2018-01-23 11:40:00,87.74,87.75,87.72,87.72,33693.0,59.4604,59.4672,59.4469,59.4469,33693.0
2018-01-23 11:45:00,87.71,87.73,87.69,87.71,135715.0,59.4401,59.4537,59.4266,59.4401,135715.0
2018-01-23 11:50:00,87.71,87.72,87.7,87.72,48034.0,59.4401,59.4469,59.4333,59.4469,48034.0
2018-01-23 11:55:00,87.72,87.73,87.72,87.73,18751.0,59.4469,59.4537,59.4469,59.4537,18751.0
2018-01-23 12:00:00,87.73,87.73,87.71,87.72,57945.0,59.4537,59.4537,59.4401,59.4469,57945.0
2018-01-23 12:05:00,87.71,87.71,87.7,87.7,53609.0,59.4401,59.4401,59.4333,59.4333,53609.0
2018-01-23 12:10:00,87.7,87.71,87.7,87.7,15542.0,59.4333,59.4401,59.4333,59.4333,15542.0
2018-01-23 12:15:00,87.7,87.71,87.7,87.71,69468.0,59.4333,59.4401,59.4333,59.4401,69468.0
2018-01-23 12:20:00,87.7,87.74,87.7,87.73,46634.0,59.4333,59.4604,59.4333,59.4537,46634.0
2018-01-23 12:25:00,87.73,87.74,87.71,87.72,75569.0,59.4537,59.4604,59.4401,59.4469,75569.0
2018-01-23 12:30:00,87.72,87.73,87.72,87.72,11599.0,59.4469,59.4537,59.4469,59.4469,11599.0
2018-01-23 12:35:00,87.72,87.73,87.72,87.72,15711.0,59.4469,59.4537,59.4469,59.4469,15711.0
2018-01-23 12:40:00,87.73,87.74,87.72,87.74,35625.0,59.4537,59.4604,59.4469,59.4604,35625.0
2018-01-23 12:45:00,87.73,87.75,87.73,87.74,35044.0,59.4537,59.4672,59.4537,59.4604,35044.0
2018-01-23 12:50:00,87.74,87.74,87.73,87.73,23809.0,59.4604,59.4604,59.4537,59.4537,23809.0
2018-01-23 12:55:00,87.73,87.74,87.73,87.73,73698.0,59.4537,59.4604,59.4537,59.4537,73698.0
2018-01-23 13:00:00,87.73,87.74,87.73,87.73,11940.0,59.4537,59.4604,59.4537,59.4537,11940.0
2018-01-23 13:05:00,87.74,87.75,87.73,87.73,128310.0,59.4604,59.4672,59.4537,59.4537,128310.0
2018-01-23 13:10:00,87.73,87.74,87.72,87.73,67249.0,59.4537,59.4604,59.4469,59.4537,67249.0
2018-01-23 13:15:00,87.73,87.73,87.72,87.73,129690.0,59.4537,59.4537,59.4469,59.4537,129690.0
2018-01-23 13:20:00,87.72,87.73,87.72,87.73,17489.0,59.4469,59.4537,59.4469,59.4537,17489.0
2018-01-23 13:25:00,87.73,87.73,87.72,87.73,12017.0,59.4537,59.4537,59.4469,59.4537,12017.0
2018-01-23 13:30:00,87.72,87.74,87.72,87.73,80234.0,59.4469,59.4604,59.4469,59.4537,80234.0
2018-01-23 13:35:00,87.74,87.75,87.73,87.75,50105.0,59.4604,59.4672,59.4537,59.4672,50105.0
2018-01-23 13:40:00,87.75,87.77,87.74,87.77,54282.0,59.4672,59.4808,59.4604,59.4808,54282.0
2018-01-23 13:45:00,87.77,87.8,87.76,87.8,26706.0,59.4808,59.5011,59.474,59.5011,26706.0
2018-01-23 13:50:00,87.8,87.8,87.79,87.8,30333.0,59.5011,59.5011,59.4943,59.5011,30333.0
2018-01-23 13:55:00,87.8,87.8,87.79,87.8,31417.0,59.5011,59.5011,59.4943,59.5011,31417.0
2018-01-23 14:00:00,87.8,87.83,87.8,87.83,98163.0,59.5011,59.5214,59.5011,59.5214,98163.0
2018-01-23 14:05:00,87.82,87.83,87.81,87.81,88540.0,59.5147,59.5214,59.5079,59.5079,88540.0
2018-01-23 14:10:00,87.81,87.82,87.8,87.8,109700.0,59.5079,59.5147,59.5011,59.5011,109700.0
2018-01-23 14:15:00,87.8,87.81,87.77,87.79,98462.0,59.5011,59.5079,59.4808,59.4943,98462.0
2018-01-23 14:20:00,87.78,87.78,87.77,87.78,40886.0,59.4875,59.4875,59.4808,59.4875,40886.0
2018-01-23 14:25:00,87.78,87.78,87.77,87.78,39147.0,59.4875,59.4875,59.4808,59.4875,39147.0
2018-01-23 14:30:00,87.77,87.78,87.77,87.77,30510.0,59.4808,59.4875,59.4808,59.4808,30510.0
2018-01-23 14:35:00,87.78,87.78,87.77,87.77,48426.0,59.4875,59.4875,59.4808,59.4808,48426.0
2018-01-23 14:40:00,87.78,87.8,87.77,87.8,125185.0,59.4875,59.5011,59.4808,59.5011,125185.0
2018-01-23 14:45:00,87.8,87.82,87.79,87.81,90564.0,59.5011,59.5147,59.4943,59.5079,90564.0
2018-01-23 14:50:00,87.81,87.82,87.8,87.81,43595.0,59.5079,59.5147,59.5011,59.5079,43595.0
2018-01-23 14:55:00,87.81,87.82,87.81,87.82,92380.0,59.5079,59.5147,59.5079,59.5147,92380.0
2018-01-23 15:00:00,87.81,87.82,87.81,87.81,68856.0,59.5079,59.5147,59.5079,59.5079,68856.0
2018-01-23 15:05:00,87.82,87.82,87.81,87.81,36861.0,59.5147,59.5147,59.5079,59.5079,36861.0
2018-01-23 15:10:00,87.81,87.83,87.77,87.78,192596.0,59.5079,59.5214,59.4808,59.4875,192596.0
2018-01-23 15:15:00,87.79,87.82,87.78,87.82,22310.0,59.4943,59.5147,59.4875,59.5147,22310.0
2018-01-23 15:20:00,87.82,87.82,87.81,87.82,68403.0,59.5147,59.5147,59.5079,59.5147,68403.0
2018-01-23 15:25:00,87.82,87.83,87.81,87.83,71819.0,59.5147,59.5214,59.5079,59.5214,71819.0
2018-01-23 15:30:00,87.83,87.84,87.82,87.84,77085.0,59.5214,59.5282,59.5147,59.5282,77085.0
2018-01-23 15:35:00,87.84,87.85,87.83,87.85,66515.0,59.5282,59.535,59.5214,59.535,66515.0
2018-01-23 15:40:00,87.85,87.85,87.84,87.85,220806.0,59.535,59.535,59.5282,59.535,220806.0
2018-01-23 15:45:00,87.85,87.89,87.84,87.89,468248.0,59.535,59.5621,59.5282,59.5621,468248.0
2018-01-23 15:50:00,87.89,87.9,87.88,87.89,225940.0,59.5621,59.5689,59.5553,59.5621,225940.0
2018-01-23 15:55:00,87.89,87.9,87.85,87.87,663925.0,59.5621,59.5689,59.535,59.5485,663925.0
2018-01-24 09:30:00,87.8,87.85,87.77,87.85,45755.0,59.5011,59.535,59.4808,59.535,45755.0
2018-01-24 09:35:00,87.85,87.85,87.81,87.81,32470.0,59.535,59.535,59.5079,59.5079,32470.0
2018-01-24 09:40:00,87.81,87.84,87.81,87.84,43620.0,59.5079,59.5282,59.5079,59.5282,43620.0
2018-01-24 09:45:00,87.84,87.84,87.81,87.81,131108.0,59.5282,59.5282,59.5079,59.5079,131108.0
2018-01-24 09:50:00,87.81,87.82,87.8,87.81,134072.0,59.5079,59.5147,59.5011,59.5079,134072.0
2018-01-24 09:55:00,87.81,87.82,87.8,87.82,57424.0,59.5079,59.5147,59.5011,59.5147,57424.0
2018-01-24 10:00:00,87.81,87.85,87.81,87.85,210724.0,59.5079,59.535,59.5079,59.535,210724.0
2018-01-24 10:05:00,87.85,87.86,87.84,87.86,25178.0,59.535,59.5418,59.5282,59.5418,25178.0
2018-01-24 10:10:00,87.86,87.86,87.85,87.86,84602.0,59.5418,59.5418,59.535,59.5418,84602.0
2018-01-24 10:15:00,87.86,87.86,87.84,87.84,51170.0,59.5418,59.5418,59.5282,59.5282,51170.0
2018-01-24 10:20:00,87.84,87.85,87.84,87.85,18882.0,59.5282,59.535,59.5282,59.535,18882.0
2018-01-24 10:25:00,87.84,87.85,87.83,87.84,157412.0,59.5282,59.535,59.5214,59.5282,157412.0
2018-01-24 10:30:00,87.85,87.85,87.84,87.84,122641.0,59.535,59.535,59.5282,59.5282,122641.0
2018-01-24 10:35:00,87.84,87.88,87.84,87.87,120429.0,59.5282,59.5553,59.5282,59.5485,120429.0
2018-01-24 10:40:00,87.87,87.87,87.86,87.87,32262.0,59.5485,59.5485,59.5418,59.5485,32262.0
2018-01-24 10:45:00,87.87,87.87,87.86,87.87,27292.0,59.5485,59.5485,59.5418,59.5485,27292.0
2018-01-24 10:50:00,87.87,87.87,87.85,87.85,64842.0,59.5485,59.5485,59.535,59.535,64842.0
2018-01-24 10:55:00,87.85,87.86,87.79,87.84,96838.0,59.535,59.5418,59.4943,59.5282,96838.0
2018-01-24 11:00:00,87.84,87.86,87.82,87.83,28994.0,59.5282,59.5418,59.5147,59.5214,28994.0
2018-01-24 11:05:00,87.83,87.83,87.77,87.78,136680.0,59.5214,59.5214,59.4808,59.4875,136680.0
2018-01-24 11:10:00,87.78,87.78,87.7,87.7,174741.0,59.4875,59.4875,59.4333,59.4333,174741.0
2018-01-24 11:15:00,87.7,87.74,87.68,87.74,335232.0,59.4333,59.4604,59.4198,59.4604,335232.0
2018-01-24 11:20:00,87.74,87.77,87.74,87.76,76942.0,59.4604,59.4808,59.4604,59.474,76942.0
2018-01-24 11:25:00,87.76,87.76,87.75,87.76,166665.0,59.474,59.474,59.4672,59.474,166665.0
2018-01-24 11:30:00,87.76,87.76,87.7,87.71,172828.0,59.474,59.474,59.4333,59.4401,172828.0
2018-01-24 11:35:00,87.72,87.75,87.71,87.73,241314.0,59.4469,59.4672,59.4401,59.4537,241314.0
2018-01-24 11:40:00,87.72,87.73,87.71,87.73,95269.0,59.4469,59.4537,59.4401,59.4537,95269.0
2018-01-24 11:45:00,87.73,87.73,87.71,87.72,61456.0,59.4537,59.4537,59.4401,59.4469,61456.0
2018-01-24 11:50:00,87.71,87.74,87.71,87.74,86154.0,59.4401,59.4604,59.4401,59.4604,86154.0
2018-01-24 11:55:00,87.75,87.75,87.73,87.74,65907.0,59.4672,59.4672,59.4537,59.4604,65907.0
2018-01-24 12:00:00,87.73,87.74,87.71,87.73,88713.0,59.4537,59.4604,59.4401,59.4537,88713.0
2018-01-24 12:05:00,87.73,87.73,87.72,87.73,99031.0,59.4537,59.4537,59.4469,59.4537,99031.0
2018-01-24 12:10:00,87.73,87.74,87.72,87.73,140513.0,59.4537,59.4604,59.4469,59.4537,140513.0
2018-01-24 12:15:00,87.73,87.73,87.7,87.72,90767.0,59.4537,59.4537,59.4333,59.4469,90767.0
2018-01-24 12:20:00,87.72,87.72,87.69,87.7,111677.0,59.4469,59.4469,59.4266,59.4333,111677.0
2018-01-24 12:25:00,87.69,87.7,87.66,87.66,232663.0,59.4266,59.4333,59.4062,59.4062,232663.0
2018-01-24 12:30:00,87.67,87.67,87.65,87.66,311044.0,59.413,59.413,59.3994,59.4062,311044.0
2018-01-24 12:35:00,87.66,87.67,87.65,87.67,267335.0,59.4062,59.413,59.3994,59.413,267335.0
2018-01-24 12:40:00,87.67,87.72,87.66,87.69,109055.0,59.413,59.4469,59.4062,59.4266,109055.0
2018-01-24 12:45:00,87.7,87.71,87.67,87.7,95197.0,59.4333,59.4401,59.413,59.4333,95197.0
2018-01-24 12:50:00,87.69,87.74,87.69,87.72,170353.0,59.4266,59.4604,59.4266,59.4469,170353.0
2018-01-24 12:55:00,87.72,87.73,87.71,87.72,29300.0,59.4469,59.4537,59.4401,59.4469,29300.0
2018-01-24 13:00:00,87.71,87.72,87.69,87.7,81431.0,59.4401,59.4469,59.4266,59.4333,81431.0
2018-01-24 13:05:00,87.7,87.7,87.66,87.66,28264.0,59.4333,59.4333,59.4062,59.4062,28264.0
2018-01-24 13:10:00,87.66,87.67,87.65,87.65,145973.0,59.4062,59.413,59.3994,59.3994,145973.0
2018-01-24 13:15:00,87.66,87.67,87.65,87.67,64458.0,59.4062,59.413,59.3994,59.413,64458.0
2018-01-24 13:20:00,87.67,87.68,87.66,87.67,14446.0,59.413,59.4198,59.4062,59.413,14446.0
2018-01-24 13:25:00,87.68,87.72,87.67,87.72,88079.0,59.4198,59.4469,59.413,59.4469,88079.0
2018-01-24 13:30:00,87.72,87.74,87.71,87.73,153911.0,59.4469,59.4604,59.4401,59.4537,153911.0
2018-01-24 13:35:00,87.73,87.75,87.72,87.74,206058.0,59.4537,59.4672,59.4469,59.4604,206058.0
2018-01-24 13:40:00,87.75,87.75,87.73,87.75,36922.0,59.4672,59.4672,59.4537,59.4672,36922.0
2018-01-24 13:45:00,87.75,87.77,87.73,87.75,96463.0,59.4672,59.4808,59.4537,59.4672,96463.0
2018-01-24 13:50:00,87.75,87.78,87.74,87.76,92773.0,59.4672,59.4875,59.4604,59.474,92773.0
2018-01-24 13:55:00,87.77,87.77,87.75,87.76,29301.0,59.4808,59.4808,59.4672,59.474,29301.0
2018-01-24 14:00:00,87.76,87.76,87.73,87.73,112969.0,59.474,59.474,59.4537,59.4537,112969.0
2018-01-24 14:05:00,87.73,87.75,87.73,87.75,70346.0,59.4537,59.4672,59.4537,59.4672,70346.0
2018-01-24 14:10:00,87.75,87.76,87.74,87.76,49392.0,59.4672,59.474,59.4604,59.474,49392.0
2018-01-24 14:15:00,87.75,87.78,87.75,87.78,40573.0,59.4672,59.4875,59.4672,59.4875,40573.0
2018-01-24 14:20:00,87.78,87.78,87.76,87.77,54647.0,59.4875,59.4875,59.474,59.4808,54647.0
2018-01-24 14:25:00,87.76,87.78,87.76,87.78,40052.0,59.474,59.4875,59.474,59.4875,40052.0
2018-01-24 14:30:00,87.78,87.79,87.76,87.76,32323.0,59.4875,59.4943,59.474,59.474,32323.0
2018-01-24 14:35:00,87.76,87.77,87.75,87.75,93422.0,59.474,59.4808,59.4672,59.4672,93422.0
2018-01-24 14:40:00,87.76,87.77,87.75,87.77,21919.0,59.474,59.4808,59.4672,59.4808,21919.0
2018-01-24 14:45:00,87.77,87.79,87.76,87.79,127221.0,59.4808,59.4943,59.474,59.4943,127221.0
2018-01-24 14:50:00,87.79,87.79,87.72,87.73,51711.0,59.4943,59.4943,59.4469,59.4537,51711.0
2018-01-24 14:55:00,87.73,87.76,87.72,87.75,23302.0,59.4537,59.474,59.4469,59.4672,23302.0
2018-01-24 15:00:00,87.74,87.75,87.71,87.74,82356.0,59.4604,59.4672,59.4401,59.4604,82356.0
2018-01-24 15:05:00,87.73,87.77,87.73,87.76,38372.0,59.4537,59.4808,59.4537,59.474,38372.0
2018-01-24 15:10:00,87.76,87.79,87.76,87.76,72290.0,59.474,59.4943,59.474,59.474,72290.0
2018-01-24 15:15:00,87.77,87.78,87.76,87.76,46813.0,59.4808,59.4875,59.474,59.474,46813.0
2018-01-24 15:20:00,87.76,87.77,87.76,87.77,35463.0,59.474,59.4808,59.474,59.4808,35463.0
2018-01-24 15:25:00,87.77,87.77,87.75,87.76,100291.0,59.4808,59.4808,59.4672,59.474,100291.0
2018-01-24 15:30:00,87.75,87.77,87.75,87.77,95987.0,59.4672,59.4808,59.4672,59.4808,95987.0
2018-01-24 15:35:00,87.77,87.77,87.76,87.77,79008.0,59.4808,59.4808,59.474,59.4808,79008.0
2018-01-24 15:40:00,87.77,87.77,87.76,87.77,153127.0,59.4808,59.4808,59.474,59.4808,153127.0
2018-01-24 15:45:00,87.77,87.78,87.76,87.78,205173.0,59.4808,59.4875,59.474,59.4875,205173.0
2018-01-24 15:50:00,87.78,87.78,87.76,87.77,311572.0,59.4875,59.4875,59.474,59.4808,311572.0
2018-01-24 15:55:00,87.77,87.77,87.74,87.76,478161.0,59.4808,59.4808,59.4604,59.474,478161.0
2018-01-25 09:30:00,87.9,87.9,87.67,87.76,66630.0,59.5689,59.5689,59.413,59.474,66630.0
2018-01-25 09:35:00,87.77,87.78,87.73,87.73,93090.0,59.4808,59.4875,59.4537,59.4537,93090.0
2018-01-25 09:40:00,87.73,87.73,87.71,87.72,117084.0,59.4537,59.4537,59.4401,59.4469,117084.0
2018-01-25 09:45:00,87.72,87.73,87.71,87.72,547304.0,59.4469,59.4537,59.4401,59.4469,547304.0
2018-01-25 09:50:00,87.72,87.73,87.69,87.69,411786.0,59.4469,59.4537,59.4266,59.4266,411786.0
2018-01-25 09:55:00,87.69,87.69,87.61,87.64,403237.0,59.4266,59.4266,59.3723,59.3927,403237.0
2018-01-25 10:00:00,87.65,87.69,87.63,87.68,594896.0,59.3994,59.4266,59.3859,59.4198,594896.0
2018-01-25 10:05:00,87.67,87.69,87.64,87.64,1009090.0,59.413,59.4266,59.3927,59.3927,1009090.0
2018-01-25 10:10:00,87.64,87.66,87.63,87.65,68578.0,59.3927,59.4062,59.3859,59.3994,68578.0
2018-01-25 10:15:00,87.65,87.68,87.64,87.67,311063.0,59.3994,59.4198,59.3927,59.413,311063.0
2018-01-25 10:20:00,87.67,87.69,87.66,87.67,185815.0,59.413,59.4266,59.4062,59.413,185815.0
2018-01-25 10:25:00,87.68,87.69,87.66,87.68,103418.0,59.4198,59.4266,59.4062,59.4198,103418.0
2018-01-25 10:30:00,87.68,87.7,87.68,87.7,124291.0,59.4198,59.4333,59.4198,59.4333,124291.0
2018-01-25 10:35:00,87.7,87.71,87.69,87.7,67603.0,59.4333,59.4401,59.4266,59.4333,67603.0
2018-01-25 10:40:00,87.7,87.71,87.67,87.67,31902.0,59.4333,59.4401,59.413,59.413,31902.0
2018-01-25 10:45:00,87.68,87.7,87.65,87.69,106388.0,59.4198,59.4333,59.3994,59.4266,106388.0
2018-01-25 10:50:00,87.69,87.7,87.67,87.7,82455.0,59.4266,59.4333,59.413,59.4333,82455.0
2018-01-25 10:55:00,87.7,87.72,87.69,87.7,83661.0,59.4333,59.4469,59.4266,59.4333,83661.0
2018-01-25 11:00:00,87.7,87.7,87.68,87.7,176834.0,59.4333,59.4333,59.4198,59.4333,176834.0
2018-01-25 11:05:00,87.7,87.7,87.69,87.7,35686.0,59.4333,59.4333,59.4266,59.4333,35686.0
2018-01-25 11:10:00,87.7,87.75,87.69,87.74,48765.0,59.4333,59.4672,59.4266,59.4604,48765.0
2018-01-25 11:15:00,87.73,87.74,87.73,87.73,15580.0,59.4537,59.4604,59.4537,59.4537,15580.0
2018-01-25 11:20:00,87.74,87.76,87.73,87.75,89045.0,59.4604,59.474,59.4537,59.4672,89045.0
2018-01-25 11:25:00,87.74,87.76,87.74,87.75,40498.0,59.4604,59.474,59.4604,59.4672,40498.0
2018-01-25 11:30:00,87.75,87.76,87.75,87.76,28683.0,59.4672,59.474,59.4672,59.474,28683.0
2018-01-25 11:35:00,87.76,87.78,87.75,87.78,133330.0,59.474,59.4875,59.4672,59.4875,133330.0
2018-01-25 11:40:00,87.78,87.8,87.77,87.8,28951.0,59.4875,59.5011,59.4808,59.5011,28951.0
2018-01-25 11:45:00,87.8,87.8,87.78,87.78,24111.0,59.5011,59.5011,59.4875,59.4875,24111.0
2018-01-25 11:50:00,87.78,87.79,87.76,87.77,34131.0,59.4875,59.4943,59.474,59.4808,34131.0
2018-01-25 11:55:00,87.76,87.77,87.76,87.76,29525.0,59.474,59.4808,59.474,59.474,29525.0
2018-01-25 12:00:00,87.76,87.77,87.76,87.76,17219.0,59.474,59.4808,59.474,59.474,17219.0
2018-01-25 12:05:00,87.77,87.77,87.76,87.76,103235.0,59.4808,59.4808,59.474,59.474,103235.0
2018-01-25 12:10:00,87.76,87.77,87.76,87.77,36031.0,59.474,59.4808,59.474,59.4808,36031.0
2018-01-25 12:15:00,87.76,87.77,87.76,87.77,210893.0,59.474,59.4808,59.474,59.4808,210893.0
2018-01-25 12:20:00,87.77,87.77,87.73,87.75,102195.0,59.4808,59.4808,59.4537,59.4672,102195.0
2018-01-25 12:25:00,87.75,87.77,87.74,87.77,16813.0,59.4672,59.4808,59.4604,59.4808,16813.0
2018-01-25 12:30:00,87.77,87.77,87.76,87.77,16911.0,59.4808,59.4808,59.474,59.4808,16911.0
2018-01-25 12:35:00,87.77,87.77,87.76,87.76,22950.0,59.4808,59.4808,59.474,59.474,22950.0
2018-01-25 12:40:00,87.77,87.77,87.75,87.76,24213.0,59.4808,59.4808,59.4672,59.474,24213.0
2018-01-25 12:45:00,87.76,87.76,87.75,87.76,56939.0,59.474,59.474,59.4672,59.474,56939.0
2018-01-25 12:50:00,87.75,87.76,87.72,87.73,38195.0,59.4672,59.474,59.4469,59.4537,38195.0
2018-01-25 12:55:00,87.73,87.75,87.72,87.75,47123.0,59.4537,59.4672,59.4469,59.4672,47123.0
2018-01-25 13:00:00,87.75,87.75,87.72,87.74,32375.0,59.4672,59.4672,59.4469,59.4604,32375.0
2018-01-25 13:05:00,87.74,87.77,87.74,87.76,37300.0,59.4604,59.4808,59.4604,59.474,37300.0
2018-01-25 13:10:00,87.76,87.77,87.76,87.76,21955.0,59.474,59.4808,59.474,59.474,21955.0
2018-01-25 13:15:00,87.76,87.77,87.75,87.76,31072.0,59.474,59.4808,59.4672,59.474,31072.0
2018-01-25 13:20:00,87.76,87.76,87.73,87.75,52728.0,59.474,59.474,59.4537,59.4672,52728.0
2018-01-25 13:25:00,87.76,87.76,87.74,87.76,37864.0,59.474,59.474,59.4604,59.474,37864.0
2018-01-25 13:30:00,87.76,87.76,87.75,87.76,10537.0,59.474,59.474,59.4672,59.474,10537.0
2018-01-25 13:35:00,87.75,87.76,87.75,87.76,11285.0,59.4672,59.474,59.4672,59.474,11285.0
2018-01-25 13:40:00,87.76,87.77,87.76,87.76,53641.0,59.474,59.4808,59.474,59.474,53641.0
2018-01-25 13:45:00,87.76,87.77,87.76,87.76,22102.0,59.474,59.4808,59.474,59.474,22102.0
2018-01-25 13:50:00,87.76,87.77,87.76,87.76,53234.0,59.474,59.4808,59.474,59.474,53234.0
2018-01-25 13:55:00,87.77,87.77,87.76,87.76,15288.0,59.4808,59.4808,59.474,59.474,15288.0
2018-01-25 14:00:00,87.77,87.77,87.74,87.75,27142.0,59.4808,59.4808,59.4604,59.4672,27142.0
2018-01-25 14:05:00,87.75,87.77,87.74,87.76,37745.0,59.4672,59.4808,59.4604,59.474,37745.0
2018-01-25 14:10:00,87.76,87.77,87.71,87.73,58071.0,59.474,59.4808,59.4401,59.4537,58071.0
2018-01-25 14:15:00,87.73,87.76,87.71,87.76,23733.0,59.4537,59.474,59.4401,59.474,23733.0
2018-01-25 14:20:00,87.75,87.76,87.73,87.74,22177.0,59.4672,59.474,59.4537,59.4604,22177.0
2018-01-25 14:25:00,87.73,87.75,87.72,87.75,33927.0,59.4537,59.4672,59.4469,59.4672,33927.0
2018-01-25 14:30:00,87.75,87.76,87.74,87.74,21664.0,59.4672,59.474,59.4604,59.4604,21664.0
2018-01-25 14:35:00,87.74,87.74,87.71,87.72,61536.0,59.4604,59.4604,59.4401,59.4469,61536.0
2018-01-25 14:40:00,87.71,87.72,87.7,87.72,67312.0,59.4401,59.4469,59.4333,59.4469,67312.0
2018-01-25 14:45:00,87.72,87.72,87.71,87.72,18942.0,59.4469,59.4469,59.4401,59.4469,18942.0
2018-01-25 14:50:00,87.72,87.72,87.69,87.72,82609.0,59.4469,59.4469,59.4266,59.4469,82609.0
2018-01-25 14:55:00,87.72,87.72,87.69,87.72,163364.0,59.4469,59.4469,59.4266,59.4469,163364.0
2018-01-25 15:00:00,87.72,87.72,87.7,87.71,145757.0,59.4469,59.4469,59.4333,59.4401,145757.0
2018-01-25 15:05:00,87.71,87.72,87.69,87.7,94771.0,59.4401,59.4469,59.4266,59.4333,94771.0
2018-01-25 15:10:00,87.7,87.7,87.66,87.68,212732.0,59.4333,59.4333,59.4062,59.4198,212732.0
2018-01-25 15:15:00,87.69,87.69,87.68,87.68,119856.0,59.4266,59.4266,59.4198,59.4198,119856.0
2018-01-25 15:20:00,87.69,87.7,87.68,87.7,111287.0,59.4266,59.4333,59.4198,59.4333,111287.0
2018-01-25 15:25:00,87.69,87.7,87.69,87.7,68909.0,59.4266,59.4333,59.4266,59.4333,68909.0
2018-01-25 15:30:00,87.69,87.69,87.66,87.68,215803.0,59.4266,59.4266,59.4062,59.4198,215803.0
2018-01-25 15:35:00,87.68,87.68,87.66,87.66,122639.0,59.4198,59.4198,59.4062,59.4062,122639.0
2018-01-25 15:40:00,87.67,87.67,87.66,87.67,88271.0,59.413,59.413,59.4062,59.413,88271.0
2018-01-25 15:45:00,87.67,87.7,87.66,87.7,184661.0,59.413,59.4333,59.4062,59.4333,184661.0
2018-01-25 15:50:00,87.7,87.7,87.68,87.69,113603.0,59.4333,59.4333,59.4198,59.4266,113603.0
2018-01-25 15:55:00,87.69,87.75,87.68,87.7,506164.0,59.4266,59.4672,59.4198,59.4333,506164.0
2018-01-26 09:30:00,87.72,87.75,87.63,87.73,69129.0,59.4469,59.4672,59.3859,59.4537,69129.0
2018-01-26 09:35:00,87.72,87.74,87.71,87.73,25207.0,59.4469,59.4604,59.4401,59.4537,25207.0
2018-01-26 09:40:00,87.74,87.74,87.71,87.73,18465.0,59.4604,59.4604,59.4401,59.4537,18465.0
2018-01-26 09:45:00,87.73,87.75,87.73,87.73,87399.0,59.4537,59.4672,59.4537,59.4537,87399.0
2018-01-26 09:50:00,87.73,87.78,87.73,87.77,132610.0,59.4537,59.4875,59.4537,59.4808,132610.0
2018-01-26 09:55:00,87.78,87.79,87.77,87.77,16893.0,59.4875,59.4943,59.4808,59.4808,16893.0
2018-01-26 10:00:00,87.77,87.79,87.75,87.77,116964.0,59.4808,59.4943,59.4672,59.4808,116964.0
2018-01-26 10:05:00,87.77,87.77,87.75,87.76,125147.0,59.4808,59.4808,59.4672,59.474,125147.0
2018-01-26 10:10:00,87.76,87.76,87.74,87.74,18442.0,59.474,59.474,59.4604,59.4604,18442.0
2018-01-26 10:15:00,87.74,87.75,87.71,87.73,86221.0,59.4604,59.4672,59.4401,59.4537,86221.0
2018-01-26 10:20:00,87.73,87.73,87.69,87.7,113184.0,59.4537,59.4537,59.4266,59.4333,113184.0
2018-01-26 10:25:00,87.71,87.72,87.7,87.72,26842.0,59.4401,59.4469,59.4333,59.4469,26842.0
2018-01-26 10:30:00,87.72,87.74,87.71,87.72,42094.0,59.4469,59.4604,59.4401,59.4469,42094.0
2018-01-26 10:35:00,87.73,87.75,87.72,87.73,25560.0,59.4537,59.4672,59.4469,59.4537,25560.0
2018-01-26 10:40:00,87.74,87.75,87.73,87.73,78318.0,59.4604,59.4672,59.4537,59.4537,78318.0
2018-01-26 10:45:00,87.74,87.74,87.72,87.73,70127.0,59.4604,59.4604,59.4469,59.4537,70127.0
2018-01-26 10:50:00,87.73,87.74,87.72,87.73,103300.0,59.4537,59.4604,59.4469,59.4537,103300.0
2018-01-26 10:55:00,87.72,87.73,87.72,87.73,22707.0,59.4469,59.4537,59.4469,59.4537,22707.0
2018-01-26 11:00:00,87.73,87.74,87.72,87.73,63526.0,59.4537,59.4604,59.4469,59.4537,63526.0
2018-01-26 11:05:00,87.73,87.75,87.72,87.74,68034.0,59.4537,59.4672,59.4469,59.4604,68034.0
2018-01-26 11:10:00,87.75,87.75,87.73,87.73,81959.0,59.4672,59.4672,59.4537,59.4537,81959.0
2018-01-26 11:15:00,87.74,87.75,87.72,87.75,100037.0,59.4604,59.4672,59.4469,59.4672,100037.0
2018-01-26 11:20:00,87.74,87.75,87.74,87.74,32044.0,59.4604,59.4672,59.4604,59.4604,32044.0
2018-01-26 11:25:00,87.75,87.75,87.74,87.74,34316.0,59.4672,59.4672,59.4604,59.4604,34316.0
2018-01-26 11:30:00,87.75,87.77,87.74,87.76,186773.0,59.4672,59.4808,59.4604,59.474,186773.0
2018-01-26 11:35:00,87.77,87.81,87.77,87.78,112797.0,59.4808,59.5079,59.4808,59.4875,112797.0
2018-01-26 11:40:00,87.77,87.78,87.77,87.77,23950.0,59.4808,59.4875,59.4808,59.4808,23950.0
2018-01-26 11:45:00,87.78,87.81,87.78,87.8,98851.0,59.4875,59.5079,59.4875,59.5011,98851.0
2018-01-26 11:50:00,87.8,87.8,87.79,87.8,26017.0,59.5011,59.5011,59.4943,59.5011,26017.0
2018-01-26 11:55:00,87.8,87.81,87.78,87.79,78614.0,59.5011,59.5079,59.4875,59.4943,78614.0
2018-01-26 12:00:00,87.79,87.81,87.78,87.81,66679.0,59.4943,59.5079,59.4875,59.5079,66679.0
2018-01-26 12:05:00,87.81,87.81,87.8,87.81,28994.0,59.5079,59.5079,59.5011,59.5079,28994.0
2018-01-26 12:10:00,87.81,87.81,87.78,87.78,71015.0,59.5079,59.5079,59.4875,59.4875,71015.0
2018-01-26 12:15:00,87.79,87.79,87.78,87.79,90973.0,59.4943,59.4943,59.4875,59.4943,90973.0
2018-01-26 12:20:00,87.79,87.81,87.78,87.8,48360.0,59.4943,59.5079,59.4875,59.5011,48360.0
2018-01-26 12:25:00,87.81,87.83,87.8,87.83,68300.0,59.5079,59.5214,59.5011,59.5214,68300.0
2018-01-26 12:30:00,87.83,87.84,87.82,87.84,62764.0,59.5214,59.5282,59.5147,59.5282,62764.0
2018-01-26 12:35:00,87.83,87.84,87.81,87.81,119790.0,59.5214,59.5282,59.5079,59.5079,119790.0
2018-01-26 12:40:00,87.81,87.82,87.79,87.8,129403.0,59.5079,59.5147,59.4943,59.5011,129403.0
2018-01-26 12:45:00,87.79,87.83,87.79,87.83,136537.0,59.4943,59.5214,59.4943,59.5214,136537.0
2018-01-26 12:50:00,87.83,87.83,87.81,87.83,55153.0,59.5214,59.5214,59.5079,59.5214,55153.0
2018-01-26 12:55:00,87.83,87.84,87.81,87.81,22407.0,59.5214,59.5282,59.5079,59.5079,22407.0
2018-01-26 13:00:00,87.82,87.84,87.81,87.83,30218.0,59.5147,59.5282,59.5079,59.5214,30218.0
2018-01-26 13:05:00,87.84,87.84,87.81,87.81,32496.0,59.5282,59.5282,59.5079,59.5079,32496.0
2018-01-26 13:10:00,87.81,87.82,87.8,87.8,328575.0,59.5079,59.5147,59.5011,59.5011,328575.0
2018-01-26 13:15:00,87.81,87.82,87.8,87.81,46573.0,59.5079,59.5147,59.5011,59.5079,46573.0
2018-01-26 13:20:00,87.82,87.84,87.81,87.81,32962.0,59.5147,59.5282,59.5079,59.5079,32962.0
2018-01-26 13:25:00,87.81,87.81,87.8,87.8,7616.0,59.5079,59.5079,59.5011,59.5011,7616.0
2018-01-26 13:30:00,87.81,87.81,87.8,87.81,13039.0,59.5079,59.5079,59.5011,59.5079,13039.0
2018-01-26 13:35:00,87.81,87.82,87.8,87.82,23379.0,59.5079,59.5147,59.5011,59.5147,23379.0
2018-01-26 13:40:00,87.82,87.82,87.81,87.81,13297.0,59.5147,59.5147,59.5079,59.5079,13297.0
2018-01-26 13:45:00,87.81,87.83,87.81,87.83,100916.0,59.5079,59.5214,59.5079,59.5214,100916.0
2018-01-26 13:50:00,87.82,87.83,87.82,87.83,33765.0,59.5147,59.5214,59.5147,59.5214,33765.0
2018-01-26 13:55:00,87.82,87.83,87.81,87.81,77198.0,59.5147,59.5214,59.5079,59.5079,77198.0
2018-01-26 14:00:00,87.81,87.82,87.8,87.81,43849.0,59.5079,59.5147,59.5011,59.5079,43849.0
2018-01-26 14:05:00,87.81,87.81,87.8,87.8,20085.0,59.5079,59.5079,59.5011,59.5011,20085.0
2018-01-26 14:10:00,87.8,87.81,87.8,87.8,31553.0,59.5011,59.5079,59.5011,59.5011,31553.0
2018-01-26 14:15:00,87.8,87.81,87.78,87.79,102282.0,59.5011,59.5079,59.4875,59.4943,102282.0
2018-01-26 14:20:00,87.8,87.8,87.79,87.8,255529.0,59.5011,59.5011,59.4943,59.5011,255529.0
2018-01-26 14:25:00,87.8,87.8,87.76,87.76,122817.0,59.5011,59.5011,59.474,59.474,122817.0
2018-01-26 14:30:00,87.77,87.77,87.75,87.76,64589.0,59.4808,59.4808,59.4672,59.474,64589.0
2018-01-26 14:35:00,87.76,87.8,87.75,87.79,35963.0,59.474,59.5011,59.4672,59.4943,35963.0
2018-01-26 14:40:00,87.8,87.8,87.78,87.79,26419.0,59.5011,59.5011,59.4875,59.4943,26419.0
2018-01-26 14:45:00,87.79,87.79,87.76,87.77,264664.0,59.4943,59.4943,59.474,59.4808,264664.0
2018-01-26 14:50:00,87.77,87.77,87.76,87.77,13553.0,59.4808,59.4808,59.474,59.4808,13553.0
2018-01-26 14:55:00,87.76,87.77,87.75,87.76,20894.0,59.474,59.4808,59.4672,59.474,20894.0
2018-01-26 15:00:00,87.75,87.76,87.75,87.75,28857.0,59.4672,59.474,59.4672,59.4672,28857.0
2018-01-26 15:05:00,87.75,87.77,87.74,87.76,101112.0,59.4672,59.4808,59.4604,59.474,101112.0
2018-01-26 15:10:00,87.76,87.77,87.75,87.76,26408.0,59.474,59.4808,59.4672,59.474,26408.0
2018-01-26 15:15:00,87.76,87.76,87.75,87.76,19129.0,59.474,59.474,59.4672,59.474,19129.0
2018-01-26 15:20:00,87.75,87.76,87.75,87.75,24775.0,59.4672,59.474,59.4672,59.4672,24775.0
2018-01-26 15:25:00,87.75,87.77,87.74,87.74,220645.0,59.4672,59.4808,59.4604,59.4604,220645.0
2018-01-26 15:30:00,87.74,87.75,87.74,87.74,44067.0,59.4604,59.4672,59.4604,59.4604,44067.0
2018-01-26 15:35:00,87.74,87.79,87.74,87.78,177369.0,59.4604,59.4943,59.4604,59.4875,177369.0
2018-01-26 15:40:00,87.79,87.79,87.77,87.77,171964.0,59.4943,59.4943,59.4808,59.4808,171964.0
2018-01-26 15:45:00,87.77,87.77,87.74,87.75,223287.0,59.4808,59.4808,59.4604,59.4672,223287.0
2018-01-26 15:50:00,87.75,87.77,87.75,87.77,120430.0,59.4672,59.4808,59.4672,59.4808,120430.0
2018-01-26 15:55:00,87.77,87.8,87.75,87.77,292958.0,59.4808,59.5011,59.4672,59.4808,292958.0
2018-01-29 09:30:00,87.63,87.68,87.57,87.6,178749.0,59.3859,59.4198,59.3452,59.3656,178749.0
2018-01-29 09:35:00,87.6,87.61,87.57,87.59,74275.0,59.3656,59.3723,59.3452,59.3588,74275.0
2018-01-29 09:40:00,87.59,87.64,87.59,87.63,88657.0,59.3588,59.3927,59.3588,59.3859,88657.0
2018-01-29 09:45:00,87.63,87.65,87.6,87.61,213417.0,59.3859,59.3994,59.3656,59.3723,213417.0
2018-01-29 09:50:00,87.61,87.61,87.58,87.59,180433.0,59.3723,59.3723,59.352,59.3588,180433.0
2018-01-29 09:55:00,87.59,87.6,87.58,87.59,36149.0,59.3588,59.3656,59.352,59.3588,36149.0
2018-01-29 10:00:00,87.58,87.59,87.52,87.52,167377.0,59.352,59.3588,59.3113,59.3113,167377.0
2018-01-29 10:05:00,87.53,87.55,87.52,87.55,106963.0,59.3181,59.3317,59.3113,59.3317,106963.0
2018-01-29 10:10:00,87.55,87.58,87.54,87.56,46937.0,59.3317,59.352,59.3249,59.3385,46937.0
2018-01-29 10:15:00,87.56,87.56,87.5,87.51,285408.0,59.3385,59.3385,59.2978,59.3046,285408.0
2018-01-29 10:20:00,87.51,87.54,87.5,87.54,12640.0,59.3046,59.3249,59.2978,59.3249,12640.0
2018-01-29 10:25:00,87.54,87.57,87.54,87.56,225156.0,59.3249,59.3452,59.3249,59.3385,225156.0
2018-01-29 10:30:00,87.56,87.57,87.54,87.55,37569.0,59.3385,59.3452,59.3249,59.3317,37569.0
2018-01-29 10:35:00,87.55,87.56,87.54,87.55,126758.0,59.3317,59.3385,59.3249,59.3317,126758.0
2018-01-29 10:40:00,87.55,87.55,87.49,87.5,159411.0,59.3317,59.3317,59.291,59.2978,159411.0
2018-01-29 10:45:00,87.5,87.51,87.48,87.51,122173.0,59.2978,59.3046,59.2842,59.3046,122173.0
2018-01-29 10:50:00,87.51,87.51,87.5,87.51,32901.0,59.3046,59.3046,59.2978,59.3046,32901.0
2018-01-29 10:55:00,87.51,87.52,87.5,87.51,118304.0,59.3046,59.3113,59.2978,59.3046,118304.0
2018-01-29 11:00:00,87.51,87.52,87.49,87.5,78623.0,59.3046,59.3113,59.291,59.2978,78623.0
2018-01-29 11:05:00,87.5,87.52,87.49,87.52,85635.0,59.2978,59.3113,59.291,59.3113,85635.0
2018-01-29 11:10:00,87.52,87.53,87.5,87.53,214079.0,59.3113,59.3181,59.2978,59.3181,214079.0
2018-01-29 11:15:00,87.53,87.54,87.52,87.54,47075.0,59.3181,59.3249,59.3113,59.3249,47075.0
2018-01-29 11:20:00,87.54,87.61,87.48,87.6,124364.0,59.3249,59.3723,59.2842,59.3656,124364.0
2018-01-29 11:25:00,87.6,87.61,87.58,87.6,89501.0,59.3656,59.3723,59.352,59.3656,89501.0
2018-01-29 11:30:00,87.59,87.61,87.59,87.61,46622.0,59.3588,59.3723,59.3588,59.3723,46622.0
2018-01-29 11:35:00,87.61,87.63,87.61,87.62,82325.0,59.3723,59.3859,59.3723,59.3791,82325.0
2018-01-29 11:40:00,87.62,87.63,87.58,87.61,700295.0,59.3791,59.3859,59.352,59.3723,700295.0
2018-01-29 11:45:00,87.62,87.62,87.59,87.59,76506.0,59.3791,59.3791,59.3588,59.3588,76506.0
2018-01-29 11:50:00,87.6,87.61,87.59,87.59,69001.0,59.3656,59.3723,59.3588,59.3588,69001.0
2018-01-29 11:55:00,87.59,87.6,87.57,87.57,79096.0,59.3588,59.3656,59.3452,59.3452,79096.0
2018-01-29 12:00:00,87.57,87.58,87.55,87.56,21380.0,59.3452,59.352,59.3317,59.3385,21380.0
2018-01-29 12:05:00,87.56,87.59,87.56,87.58,99259.0,59.3385,59.3588,59.3385,59.352,99259.0
2018-01-29 12:10:00,87.57,87.6,87.56,87.59,59224.0,59.3452,59.3656,59.3385,59.3588,59224.0
2018-01-29 12:15:00,87.59,87.59,87.57,87.58,245903.0,59.3588,59.3588,59.3452,59.352,245903.0
2018-01-29 12:20:00,87.58,87.59,87.58,87.58,140205.0,59.352,59.3588,59.352,59.352,140205.0
2018-01-29 12:25:00,87.58,87.59,87.57,87.57,36052.0,59.352,59.3588,59.3452,59.3452,36052.0
2018-01-29 12:30:00,87.57,87.58,87.56,87.56,42253.0,59.3452,59.352,59.3385,59.3385,42253.0
2018-01-29 12:35:00,87.56,87.57,87.55,87.56,34589.0,59.3385,59.3452,59.3317,59.3385,34589.0
2018-01-29 12:40:00,87.56,87.56,87.54,87.55,86419.0,59.3385,59.3385,59.3249,59.3317,86419.0
2018-01-29 12:45:00,87.56,87.57,87.54,87.55,71071.0,59.3385,59.3452,59.3249,59.3317,71071.0
2018-01-29 12:50:00,87.55,87.57,87.54,87.57,32731.0,59.3317,59.3452,59.3249,59.3452,32731.0
2018-01-29 12:55:00,87.56,87.57,87.56,87.57,26339.0,59.3385,59.3452,59.3385,59.3452,26339.0
2018-01-29 13:00:00,87.57,87.59,87.57,87.58,81620.0,59.3452,59.3588,59.3452,59.352,81620.0
2018-01-29 13:05:00,87.58,87.58,87.57,87.57,20331.0,59.352,59.352,59.3452,59.3452,20331.0
2018-01-29 13:10:00,87.58,87.58,87.57,87.58,22064.0,59.352,59.352,59.3452,59.352,22064.0
2018-01-29 13:15:00,87.58,87.59,87.57,87.58,25987.0,59.352,59.3588,59.3452,59.352,25987.0
2018-01-29 13:20:00,87.58,87.58,87.57,87.58,11326.0,59.352,59.352,59.3452,59.352,11326.0
2018-01-29 13:25:00,87.58,87.58,87.56,87.57,72087.0,59.352,59.352,59.3385,59.3452,72087.0
2018-01-29 13:30:00,87.57,87.58,87.56,87.56,44927.0,59.3452,59.352,59.3385,59.3385,44927.0
2018-01-29 13:35:00,87.56,87.57,87.55,87.56,34899.0,59.3385,59.3452,59.3317,59.3385,34899.0
2018-01-29 13:40:00,87.56,87.57,87.56,87.56,49548.0,59.3385,59.3452,59.3385,59.3385,49548.0
2018-01-29 13:45:00,87.56,87.57,87.55,87.55,20869.0,59.3385,59.3452,59.3317,59.3317,20869.0
2018-01-29 13:50:00,87.55,87.56,87.55,87.56,55251.0,59.3317,59.3385,59.3317,59.3385,55251.0
2018-01-29 13:55:00,87.56,87.56,87.54,87.56,40345.0,59.3385,59.3385,59.3249,59.3385,40345.0
2018-01-29 14:00:00,87.56,87.56,87.55,87.55,47473.0,59.3385,59.3385,59.3317,59.3317,47473.0
2018-01-29 14:05:00,87.55,87.56,87.54,87.55,34321.0,59.3317,59.3385,59.3249,59.3317,34321.0
2018-01-29 14:10:00,87.55,87.57,87.54,87.56,72550.0,59.3317,59.3452,59.3249,59.3385,72550.0
2018-01-29 14:15:00,87.56,87.57,87.55,87.56,31522.0,59.3385,59.3452,59.3317,59.3385,31522.0
2018-01-29 14:20:00,87.55,87.56,87.54,87.55,65411.0,59.3317,59.3385,59.3249,59.3317,65411.0
2018-01-29 14:25:00,87.55,87.56,87.54,87.55,83145.0,59.3317,59.3385,59.3249,59.3317,83145.0
2018-01-29 14:30:00,87.55,87.55,87.53,87.54,95094.0,59.3317,59.3317,59.3181,59.3249,95094.0
2018-01-29 14:35:00,87.54,87.54,87.52,87.53,36701.0,59.3249,59.3249,59.3113,59.3181,36701.0
2018-01-29 14:40:00,87.53,87.53,87.49,87.51,364802.0,59.3181,59.3181,59.291,59.3046,364802.0
2018-01-29 14:45:00,87.51,87.52,87.51,87.51,175772.0,59.3046,59.3113,59.3046,59.3046,175772.0
2018-01-29 14:50:00,87.51,87.52,87.5,87.51,185109.0,59.3046,59.3113,59.2978,59.3046,185109.0
2018-01-29 14:55:00,87.51,87.53,87.51,87.51,207452.0,59.3046,59.3181,59.3046,59.3046,207452.0
2018-01-29 15:00:00,87.51,87.53,87.5,87.52,74625.0,59.3046,59.3181,59.2978,59.3113,74625.0
2018-01-29 15:05:00,87.52,87.54,87.51,87.52,118920.0,59.3113,59.3249,59.3046,59.3113,118920.0
2018-01-29 15:10:00,87.53,87.53,87.51,87.52,212462.0,59.3181,59.3181,59.3046,59.3113,212462.0
2018-01-29 15:15:00,87.53,87.53,87.51,87.52,231234.0,59.3181,59.3181,59.3046,59.3113,231234.0
2018-01-29 15:20:00,87.52,87.53,87.49,87.5,130766.0,59.3113,59.3181,59.291,59.2978,130766.0
2018-01-29 15:25:00,87.5,87.51,87.48,87.48,174483.0,59.2978,59.3046,59.2842,59.2842,174483.0
2018-01-29 15:30:00,87.48,87.51,87.47,87.51,184371.0,59.2842,59.3046,59.2775,59.3046,184371.0
2018-01-29 15:35:00,87.51,87.51,87.48,87.48,198745.0,59.3046,59.3046,59.2842,59.2842,198745.0
2018-01-29 15:40:00,87.48,87.49,87.46,87.48,244179.0,59.2842,59.291,59.2707,59.2842,244179.0
2018-01-29 15:45:00,87.48,87.49,87.46,87.46,686572.0,59.2842,59.291,59.2707,59.2707,686572.0
2018-01-29 15:50:00,87.47,87.5,87.45,87.47,2217452.0,59.2775,59.2978,59.2639,59.2775,2217452.0
2018-01-29 15:55:00,87.48,87.48,87.43,87.45,2553355.0,59.2842,59.2842,59.2504,59.2639,2553355.0
2018-01-30 09:30:00,87.3,87.46,87.28,87.3,443497.0,59.1623,59.2707,59.1487,59.1623,443497.0
2018-01-30 09:35:00,87.3,87.35,87.28,87.28,201678.0,59.1623,59.1961,59.1487,59.1487,201678.0
2018-01-30 09:40:00,87.29,87.3,87.26,87.28,122379.0,59.1555,59.1623,59.1351,59.1487,122379.0
2018-01-30 09:45:00,87.27,87.3,87.25,87.29,105434.0,59.1419,59.1623,59.1284,59.1555,105434.0
2018-01-30 09:50:00,87.29,87.31,87.28,87.31,161025.0,59.1555,59.169,59.1487,59.169,161025.0
2018-01-30 09:55:00,87.31,87.33,87.31,87.31,44583.0,59.169,59.1826,59.169,59.169,44583.0
2018-01-30 10:00:00,87.3,87.32,87.27,87.28,192698.0,59.1623,59.1758,59.1419,59.1487,192698.0
2018-01-30 10:05:00,87.28,87.28,87.24,87.27,240903.0,59.1487,59.1487,59.1216,59.1419,240903.0
2018-01-30 10:10:00,87.27,87.31,87.26,87.3,203116.0,59.1419,59.169,59.1351,59.1623,203116.0
2018-01-30 10:15:00,87.3,87.31,87.29,87.29,90952.0,59.1623,59.169,59.1555,59.1555,90952.0
2018-01-30 10:20:00,87.29,87.33,87.29,87.31,97361.0,59.1555,59.1826,59.1555,59.169,97361.0
2018-01-30 10:25:00,87.31,87.35,87.31,87.34,74872.0,59.169,59.1961,59.169,59.1894,74872.0
2018-01-30 10:30:00,87.34,87.37,87.33,87.34,122774.0,59.1894,59.2097,59.1826,59.1894,122774.0
2018-01-30 10:35:00,87.35,87.35,87.34,87.34,50713.0,59.1961,59.1961,59.1894,59.1894,50713.0
2018-01-30 10:40:00,87.35,87.35,87.32,87.32,119254.0,59.1961,59.1961,59.1758,59.1758,119254.0
2018-01-30 10:45:00,87.33,87.33,87.31,87.31,223271.0,59.1826,59.1826,59.169,59.169,223271.0
2018-01-30 10:50:00,87.31,87.34,87.29,87.33,107813.0,59.169,59.1894,59.1555,59.1826,107813.0
2018-01-30 10:55:00,87.32,87.36,87.3,87.34,178252.0,59.1758,59.2029,59.1623,59.1894,178252.0
2018-01-30 11:00:00,87.34,87.37,87.32,87.33,124185.0,59.1894,59.2097,59.1758,59.1826,124185.0
2018-01-30 11:05:00,87.33,87.33,87.3,87.32,61774.0,59.1826,59.1826,59.1623,59.1758,61774.0
2018-01-30 11:10:00,87.32,87.34,87.31,87.34,80050.0,59.1758,59.1894,59.169,59.1894,80050.0
2018-01-30 11:15:00,87.34,87.34,87.31,87.31,63351.0,59.1894,59.1894,59.169,59.169,63351.0
2018-01-30 11:20:00,87.31,87.32,87.29,87.29,1294871.0,59.169,59.1758,59.1555,59.1555,1294871.0
2018-01-30 11:25:00,87.3,87.3,87.26,87.27,244393.0,59.1623,59.1623,59.1351,59.1419,244393.0
2018-01-30 11:30:00,87.27,87.28,87.22,87.23,1423823.0,59.1419,59.1487,59.108,59.1148,1423823.0
2018-01-30 11:35:00,87.23,87.24,87.22,87.24,240665.0,59.1148,59.1216,59.108,59.1216,240665.0
2018-01-30 11:40:00,87.23,87.25,87.23,87.23,337641.0,59.1148,59.1284,59.1148,59.1148,337641.0
2018-01-30 11:45:00,87.23,87.26,87.23,87.26,277895.0,59.1148,59.1351,59.1148,59.1351,277895.0
2018-01-30 11:50:00,87.25,87.26,87.23,87.24,160900.0,59.1284,59.1351,59.1148,59.1216,160900.0
2018-01-30 11:55:00,87.23,87.25,87.23,87.23,43512.0,59.1148,59.1284,59.1148,59.1148,43512.0
2018-01-30 12:00:00,87.24,87.24,87.23,87.24,55355.0,59.1216,59.1216,59.1148,59.1216,55355.0
2018-01-30 12:05:00,87.23,87.24,87.22,87.23,123140.0,59.1148,59.1216,59.108,59.1148,123140.0
2018-01-30 12:10:00,87.23,87.24,87.22,87.23,33662.0,59.1148,59.1216,59.108,59.1148,33662.0
2018-01-30 12:15:00,87.22,87.23,87.21,87.21,49565.0,59.108,59.1148,59.1013,59.1013,49565.0
2018-01-30 12:20:00,87.22,87.22,87.21,87.22,17001.0,59.108,59.108,59.1013,59.108,17001.0
2018-01-30 12:25:00,87.21,87.22,87.21,87.21,14225.0,59.1013,59.108,59.1013,59.1013,14225.0
2018-01-30 12:30:00,87.21,87.22,87.21,87.22,28124.0,59.1013,59.108,59.1013,59.108,28124.0
2018-01-30 12:35:00,87.21,87.22,87.2,87.2,74244.0,59.1013,59.108,59.0945,59.0945,74244.0
2018-01-30 12:40:00,87.21,87.23,87.2,87.2,32225.0,59.1013,59.1148,59.0945,59.0945,32225.0
2018-01-30 12:45:00,87.21,87.21,87.2,87.2,61360.0,59.1013,59.1013,59.0945,59.0945,61360.0
2018-01-30 12:50:00,87.2,87.21,87.2,87.2,21696.0,59.0945,59.1013,59.0945,59.0945,21696.0
2018-01-30 12:55:00,87.2,87.21,87.2,87.2,20679.0,59.0945,59.1013,59.0945,59.0945,20679.0
2018-01-30 13:00:00,87.2,87.21,87.18,87.18,219003.0,59.0945,59.1013,59.0809,59.0809,219003.0
2018-01-30 13:05:00,87.18,87.18,87.14,87.14,244829.0,59.0809,59.0809,59.0538,59.0538,244829.0
2018-01-30 13:10:00,87.15,87.19,87.14,87.18,191088.0,59.0606,59.0877,59.0538,59.0809,191088.0
2018-01-30 13:15:00,87.19,87.19,87.18,87.19,31365.0,59.0877,59.0877,59.0809,59.0877,31365.0
2018-01-30 13:20:00,87.19,87.19,87.18,87.19,51044.0,59.0877,59.0877,59.0809,59.0877,51044.0
2018-01-30 13:25:00,87.19,87.19,87.18,87.19,38504.0,59.0877,59.0877,59.0809,59.0877,38504.0
2018-01-30 13:30:00,87.18,87.19,87.18,87.19,33365.0,59.0809,59.0877,59.0809,59.0877,33365.0
2018-01-30 13:35:00,87.19,87.23,87.18,87.22,203726.0,59.0877,59.1148,59.0809,59.108,203726.0
2018-01-30 13:40:00,87.23,87.23,87.22,87.23,35683.0,59.1148,59.1148,59.108,59.1148,35683.0
2018-01-30 13:45:00,87.23,87.25,87.22,87.24,86086.0,59.1148,59.1284,59.108,59.1216,86086.0
2018-01-30 13:50:00,87.24,87.25,87.23,87.25,142252.0,59.1216,59.1284,59.1148,59.1284,142252.0
2018-01-30 13:55:00,87.24,87.25,87.22,87.25,462797.0,59.1216,59.1284,59.108,59.1284,462797.0
2018-01-30 14:00:00,87.25,87.26,87.24,87.25,112428.0,59.1284,59.1351,59.1216,59.1284,112428.0
2018-01-30 14:05:00,87.25,87.26,87.23,87.24,169969.0,59.1284,59.1351,59.1148,59.1216,169969.0
2018-01-30 14:10:00,87.24,87.26,87.23,87.24,237641.0,59.1216,59.1351,59.1148,59.1216,237641.0
2018-01-30 14:15:00,87.23,87.25,87.22,87.24,252425.0,59.1148,59.1284,59.108,59.1216,252425.0
2018-01-30 14:20:00,87.23,87.24,87.22,87.24,69673.0,59.1148,59.1216,59.108,59.1216,69673.0
2018-01-30 14:25:00,87.23,87.24,87.21,87.22,176053.0,59.1148,59.1216,59.1013,59.108,176053.0
2018-01-30 14:30:00,87.22,87.22,87.2,87.21,126554.0,59.108,59.108,59.0945,59.1013,126554.0
2018-01-30 14:35:00,87.21,87.21,87.19,87.2,118764.0,59.1013,59.1013,59.0877,59.0945,118764.0
2018-01-30 14:40:00,87.21,87.21,87.18,87.19,148196.0,59.1013,59.1013,59.0809,59.0877,148196.0
2018-01-30 14:45:00,87.18,87.19,87.16,87.17,106898.0,59.0809,59.0877,59.0674,59.0742,106898.0
2018-01-30 14:50:00,87.17,87.2,87.15,87.19,91000.0,59.0742,59.0945,59.0606,59.0877,91000.0
2018-01-30 14:55:00,87.19,87.2,87.17,87.18,65114.0,59.0877,59.0945,59.0742,59.0809,65114.0
2018-01-30 15:00:00,87.17,87.19,87.17,87.19,48026.0,59.0742,59.0877,59.0742,59.0877,48026.0
2018-01-30 15:05:00,87.19,87.2,87.18,87.2,127381.0,59.0877,59.0945,59.0809,59.0945,127381.0
2018-01-30 15:10:00,87.2,87.2,87.17,87.19,254643.0,59.0945,59.0945,59.0742,59.0877,254643.0
2018-01-30 15:15:00,87.18,87.19,87.16,87.17,279162.0,59.0809,59.0877,59.0674,59.0742,279162.0
2018-01-30 15:20:00,87.17,87.18,87.17,87.17,136265.0,59.0742,59.0809,59.0742,59.0742,136265.0
2018-01-30 15:25:00,87.17,87.18,87.15,87.18,344283.0,59.0742,59.0809,59.0606,59.0809,344283.0
2018-01-30 15:30:00,87.17,87.19,87.17,87.19,790597.0,59.0742,59.0877,59.0742,59.0877,790597.0
2018-01-30 15:35:00,87.19,87.2,87.18,87.18,341801.0,59.0877,59.0945,59.0809,59.0809,341801.0
2018-01-30 15:40:00,87.18,87.19,87.17,87.18,289963.0,59.0809,59.0877,59.0742,59.0809,289963.0
2018-01-30 15:45:00,87.18,87.19,87.16,87.17,240217.0,59.0809,59.0877,59.0674,59.0742,240217.0
2018-01-30 15:50:00,87.16,87.17,87.15,87.16,320902.0,59.0674,59.0742,59.0606,59.0674,320902.0
2018-01-30 15:55:00,87.16,87.17,87.14,87.16,710059.0,59.0674,59.0742,59.0538,59.0674,710059.0
2018-01-31 09:30:00,87.3,87.35,87.3,87.35,270616.0,59.1623,59.1961,59.1623,59.1961,270616.0
2018-01-31 09:35:00,87.34,87.38,87.34,87.37,111291.0,59.1894,59.2165,59.1894,59.2097,111291.0
2018-01-31 09:40:00,87.37,87.38,87.35,87.36,144351.0,59.2097,59.2165,59.1961,59.2029,144351.0
2018-01-31 09:45:00,87.35,87.36,87.29,87.3,185049.0,59.1961,59.2029,59.1555,59.1623,185049.0
2018-01-31 09:50:00,87.3,87.3,87.26,87.27,91392.0,59.1623,59.1623,59.1351,59.1419,91392.0
2018-01-31 09:55:00,87.27,87.29,87.26,87.28,57526.0,59.1419,59.1555,59.1351,59.1487,57526.0
2018-01-31 10:00:00,87.29,87.29,87.27,87.28,35388.0,59.1555,59.1555,59.1419,59.1487,35388.0
2018-01-31 10:05:00,87.27,87.29,87.27,87.29,195701.0,59.1419,59.1555,59.1419,59.1555,195701.0
2018-01-31 10:10:00,87.29,87.29,87.27,87.29,148030.0,59.1555,59.1555,59.1419,59.1555,148030.0
2018-01-31 10:15:00,87.29,87.34,87.28,87.34,254051.0,59.1555,59.1894,59.1487,59.1894,254051.0
2018-01-31 10:20:00,87.34,87.34,87.3,87.31,48349.0,59.1894,59.1894,59.1623,59.169,48349.0
2018-01-31 10:25:00,87.3,87.31,87.28,87.29,316005.0,59.1623,59.169,59.1487,59.1555,316005.0
2018-01-31 10:30:00,87.29,87.3,87.23,87.25,163509.0,59.1555,59.1623,59.1148,59.1284,163509.0
2018-01-31 10:35:00,87.25,87.29,87.24,87.27,134021.0,59.1284,59.1555,59.1216,59.1419,134021.0
2018-01-31 10:40:00,87.27,87.28,87.24,87.25,132975.0,59.1419,59.1487,59.1216,59.1284,132975.0
2018-01-31 10:45:00,87.25,87.25,87.21,87.24,194597.0,59.1284,59.1284,59.1013,59.1216,194597.0
2018-01-31 10:50:00,87.25,87.26,87.24,87.24,55755.0,59.1284,59.1351,59.1216,59.1216,55755.0
2018-01-31 10:55:00,87.25,87.27,87.24,87.27,86874.0,59.1284,59.1419,59.1216,59.1419,86874.0
2018-01-31 11:00:00,87.26,87.28,87.25,87.26,169950.0,59.1351,59.1487,59.1284,59.1351,169950.0
2018-01-31 11:05:00,87.26,87.3,87.25,87.26,86293.0,59.1351,59.1623,59.1284,59.1351,86293.0
2018-01-31 11:10:00,87.26,87.29,87.26,87.28,45200.0,59.1351,59.1555,59.1351,59.1487,45200.0
2018-01-31 11:15:00,87.29,87.3,87.27,87.29,79327.0,59.1555,59.1623,59.1419,59.1555,79327.0
2018-01-31 11:20:00,87.29,87.29,87.28,87.28,80377.0,59.1555,59.1555,59.1487,59.1487,80377.0
2018-01-31 11:25:00,87.28,87.29,87.28,87.28,200122.0,59.1487,59.1555,59.1487,59.1487,200122.0
2018-01-31 11:30:00,87.28,87.3,87.26,87.29,128620.0,59.1487,59.1623,59.1351,59.1555,128620.0
2018-01-31 11:35:00,87.3,87.3,87.28,87.29,10498.0,59.1623,59.1623,59.1487,59.1555,10498.0
2018-01-31 11:40:00,87.29,87.29,87.28,87.29,49969.0,59.1555,59.1555,59.1487,59.1555,49969.0
2018-01-31 11:45:00,87.29,87.29,87.28,87.29,47431.0,59.1555,59.1555,59.1487,59.1555,47431.0
2018-01-31 11:50:00,87.29,87.29,87.24,87.26,102966.0,59.1555,59.1555,59.1216,59.1351,102966.0
2018-01-31 11:55:00,87.26,87.29,87.25,87.28,61945.0,59.1351,59.1555,59.1284,59.1487,61945.0
2018-01-31 12:00:00,87.28,87.29,87.27,87.29,38439.0,59.1487,59.1555,59.1419,59.1555,38439.0
2018-01-31 12:05:00,87.28,87.29,87.27,87.28,28959.0,59.1487,59.1555,59.1419,59.1487,28959.0
2018-01-31 12:10:00,87.28,87.28,87.27,87.28,55571.0,59.1487,59.1487,59.1419,59.1487,55571.0
2018-01-31 12:15:00,87.27,87.28,87.27,87.28,36581.0,59.1419,59.1487,59.1419,59.1487,36581.0
2018-01-31 12:20:00,87.28,87.29,87.27,87.28,50831.0,59.1487,59.1555,59.1419,59.1487,50831.0
2018-01-31 12:25:00,87.29,87.29,87.28,87.29,101096.0,59.1555,59.1555,59.1487,59.1555,101096.0
2018-01-31 12:30:00,87.29,87.31,87.28,87.31,162280.0,59.1555,59.169,59.1487,59.169,162280.0
2018-01-31 12:35:00,87.31,87.33,87.31,87.33,31147.0,59.169,59.1826,59.169,59.1826,31147.0
2018-01-31 12:40:00,87.32,87.33,87.3,87.31,23781.0,59.1758,59.1826,59.1623,59.169,23781.0
2018-01-31 12:45:00,87.31,87.33,87.31,87.32,22257.0,59.169,59.1826,59.169,59.1758,22257.0
2018-01-31 12:50:00,87.32,87.33,87.31,87.33,37371.0,59.1758,59.1826,59.169,59.1826,37371.0
2018-01-31 12:55:00,87.33,87.35,87.32,87.35,52848.0,59.1826,59.1961,59.1758,59.1961,52848.0
2018-01-31 13:00:00,87.35,87.36,87.34,87.35,58603.0,59.1961,59.2029,59.1894,59.1961,58603.0
2018-01-31 13:05:00,87.35,87.36,87.34,87.34,89445.0,59.1961,59.2029,59.1894,59.1894,89445.0
2018-01-31 13:10:00,87.34,87.37,87.34,87.37,106551.0,59.1894,59.2097,59.1894,59.2097,106551.0
2018-01-31 13:15:00,87.37,87.39,87.36,87.37,142171.0,59.2097,59.2232,59.2029,59.2097,142171.0
2018-01-31 13:20:00,87.38,87.41,87.37,87.4,57933.0,59.2165,59.2368,59.2097,59.23,57933.0
2018-01-31 13:25:00,87.4,87.42,87.39,87.39,326455.0,59.23,59.2436,59.2232,59.2232,326455.0
2018-01-31 13:30:00,87.39,87.4,87.37,87.38,83469.0,59.2232,59.23,59.2097,59.2165,83469.0
2018-01-31 13:35:00,87.37,87.38,87.36,87.37,22835.0,59.2097,59.2165,59.2029,59.2097,22835.0
2018-01-31 13:40:00,87.37,87.37,87.36,87.37,20726.0,59.2097,59.2097,59.2029,59.2097,20726.0
2018-01-31 13:45:00,87.37,87.37,87.35,87.35,72212.0,59.2097,59.2097,59.1961,59.1961,72212.0
2018-01-31 13:50:00,87.35,87.35,87.34,87.34,21500.0,59.1961,59.1961,59.1894,59.1894,21500.0
2018-01-31 13:55:00,87.34,87.35,87.3,87.3,109744.0,59.1894,59.1961,59.1623,59.1623,109744.0
2018-01-31 14:00:00,87.31,87.38,87.3,87.31,125713.0,59.169,59.2165,59.1623,59.169,125713.0
2018-01-31 14:05:00,87.31,87.33,87.3,87.32,45714.0,59.169,59.1826,59.1623,59.1758,45714.0
2018-01-31 14:10:00,87.33,87.33,87.27,87.29,52686.0,59.1826,59.1826,59.1419,59.1555,52686.0
2018-01-31 14:15:00,87.29,87.3,87.26,87.29,49106.0,59.1555,59.1623,59.1351,59.1555,49106.0
2018-01-31 14:20:00,87.28,87.28,87.23,87.26,271655.0,59.1487,59.1487,59.1148,59.1351,271655.0
2018-01-31 14:25:00,87.26,87.29,87.24,87.28,247827.0,59.1351,59.1555,59.1216,59.1487,247827.0
2018-01-31 14:30:00,87.27,87.3,87.26,87.3,83181.0,59.1419,59.1623,59.1351,59.1623,83181.0
2018-01-31 14:35:00,87.3,87.33,87.28,87.3,154909.0,59.1623,59.1826,59.1487,59.1623,154909.0
2018-01-31 14:40:00,87.29,87.32,87.29,87.3,32545.0,59.1555,59.1758,59.1555,59.1623,32545.0
2018-01-31 14:45:00,87.29,87.32,87.27,87.28,367903.0,59.1555,59.1758,59.1419,59.1487,367903.0
2018-01-31 14:50:00,87.27,87.31,87.25,87.31,88372.0,59.1419,59.169,59.1284,59.169,88372.0
2018-01-31 14:55:00,87.31,87.32,87.28,87.3,526211.0,59.169,59.1758,59.1487,59.1623,526211.0
2018-01-31 15:00:00,87.3,87.3,87.28,87.3,74673.0,59.1623,59.1623,59.1487,59.1623,74673.0
2018-01-31 15:05:00,87.3,87.3,87.27,87.3,221892.0,59.1623,59.1623,59.1419,59.1623,221892.0
2018-01-31 15:10:00,87.3,87.32,87.29,87.31,72479.0,59.1623,59.1758,59.1555,59.169,72479.0
2018-01-31 15:15:00,87.31,87.32,87.28,87.3,70758.0,59.169,59.1758,59.1487,59.1623,70758.0
2018-01-31 15:20:00,87.3,87.32,87.3,87.31,55933.0,59.1623,59.1758,59.1623,59.169,55933.0
2018-01-31 15:25:00,87.31,87.34,87.3,87.32,206061.0,59.169,59.1894,59.1623,59.1758,206061.0
2018-01-31 15:30:00,87.33,87.35,87.3,87.34,234274.0,59.1826,59.1961,59.1623,59.1894,234274.0
2018-01-31 15:35:00,87.34,87.34,87.32,87.32,133296.0,59.1894,59.1894,59.1758,59.1758,133296.0
2018-01-31 15:40:00,87.33,87.34,87.32,87.34,157557.0,59.1826,59.1894,59.1758,59.1894,157557.0
2018-01-31 15:45:00,87.34,87.34,87.31,87.33,250158.0,59.1894,59.1894,59.169,59.1826,250158.0
2018-01-31 15:50:00,87.33,87.35,87.31,87.35,290103.0,59.1826,59.1961,59.169,59.1961,290103.0
2018-01-31 15:55:00,87.34,87.4,87.33,87.35,854119.0,59.1894,59.23,59.1826,59.1961,854119.0
2018-02-01 09:30:00,86.86,86.96,86.86,86.96,182461.0,59.1126,59.1806,59.1126,59.1806,182461.0
2018-02-01 09:35:00,86.95,86.97,86.94,86.94,361957.0,59.1738,59.1874,59.167,59.167,361957.0
2018-02-01 09:40:00,86.95,86.95,86.9,86.9,221428.0,59.1738,59.1738,59.1398,59.1398,221428.0
2018-02-01 09:45:00,86.9,86.93,86.89,86.92,76365.0,59.1398,59.1602,59.133,59.1534,76365.0
2018-02-01 09:50:00,86.92,86.95,86.91,86.95,114822.0,59.1534,59.1738,59.1466,59.1738,114822.0
2018-02-01 09:55:00,86.95,86.96,86.94,86.95,169056.0,59.1738,59.1806,59.167,59.1738,169056.0
2018-02-01 10:00:00,86.94,86.95,86.88,86.88,2018939.0,59.167,59.1738,59.1262,59.1262,2018939.0
2018-02-01 10:05:00,86.88,86.9,86.87,86.88,549204.0,59.1262,59.1398,59.1194,59.1262,549204.0
2018-02-01 10:10:00,86.88,86.88,86.85,86.86,58975.0,59.1262,59.1262,59.1057,59.1126,58975.0
2018-02-01 10:15:00,86.86,86.88,86.85,86.88,208223.0,59.1126,59.1262,59.1057,59.1262,208223.0
2018-02-01 10:20:00,86.88,86.9,86.87,86.9,162358.0,59.1262,59.1398,59.1194,59.1398,162358.0
2018-02-01 10:25:00,86.9,86.93,86.89,86.92,194587.0,59.1398,59.1602,59.133,59.1534,194587.0
2018-02-01 10:30:00,86.92,86.92,86.9,86.92,86106.0,59.1534,59.1534,59.1398,59.1534,86106.0
2018-02-01 10:35:00,86.92,86.94,86.91,86.94,92703.0,59.1534,59.167,59.1466,59.167,92703.0
2018-02-01 10:40:00,86.94,86.94,86.92,86.93,73030.0,59.167,59.167,59.1534,59.1602,73030.0
2018-02-01 10:45:00,86.92,86.94,86.91,86.92,99260.0,59.1534,59.167,59.1466,59.1534,99260.0
2018-02-01 10:50:00,86.93,86.94,86.91,86.91,87844.0,59.1602,59.167,59.1466,59.1466,87844.0
2018-02-01 10:55:00,86.92,86.92,86.91,86.92,38521.0,59.1534,59.1534,59.1466,59.1534,38521.0
2018-02-01 11:00:00,86.92,86.94,86.91,86.92,142528.0,59.1534,59.167,59.1466,59.1534,142528.0
2018-02-01 11:05:00,86.92,86.93,86.91,86.91,95206.0,59.1534,59.1602,59.1466,59.1466,95206.0
2018-02-01 11:10:00,86.91,86.91,86.9,86.91,87379.0,59.1466,59.1466,59.1398,59.1466,87379.0
2018-02-01 11:15:00,86.91,86.92,86.9,86.92,61014.0,59.1466,59.1534,59.1398,59.1534,61014.0
2018-02-01 11:20:00,86.92,86.92,86.9,86.91,112152.0,59.1534,59.1534,59.1398,59.1466,112152.0
2018-02-01 11:25:00,86.91,86.91,86.88,86.91,180319.0,59.1466,59.1466,59.1262,59.1466,180319.0
2018-02-01 11:30:00,86.91,86.95,86.9,86.94,134584.0,59.1466,59.1738,59.1398,59.167,134584.0
2018-02-01 11:35:00,86.95,86.97,86.94,86.96,67923.0,59.1738,59.1874,59.167,59.1806,67923.0
2018-02-01 11:40:00,86.95,86.99,86.95,86.99,49568.0,59.1738,59.201,59.1738,59.201,49568.0
2018-02-01 11:45:00,86.98,86.99,86.95,86.95,111973.0,59.1942,59.201,59.1738,59.1738,111973.0
2018-02-01 11:50:00,86.95,86.96,86.94,86.95,53155.0,59.1738,59.1806,59.167,59.1738,53155.0
2018-02-01 11:55:00,86.95,86.96,86.94,86.94,197169.0,59.1738,59.1806,59.167,59.167,197169.0
2018-02-01 12:00:00,86.94,86.94,86.92,86.92,97923.0,59.167,59.167,59.1534,59.1534,97923.0
2018-02-01 12:05:00,86.92,86.93,86.92,86.92,28941.0,59.1534,59.1602,59.1534,59.1534,28941.0
2018-02-01 12:10:00,86.92,86.93,86.9,86.9,259033.0,59.1534,59.1602,59.1398,59.1398,259033.0
2018-02-01 12:15:00,86.9,86.92,86.89,86.92,271505.0,59.1398,59.1534,59.133,59.1534,271505.0
2018-02-01 12:20:00,86.92,86.92,86.91,86.92,14162.0,59.1534,59.1534,59.1466,59.1534,14162.0
2018-02-01 12:25:00,86.91,86.92,86.89,86.9,128766.0,59.1466,59.1534,59.133,59.1398,128766.0
2018-02-01 12:30:00,86.9,86.91,86.89,86.91,44980.0,59.1398,59.1466,59.133,59.1466,44980.0
2018-02-01 12:35:00,86.91,86.91,86.9,86.9,73542.0,59.1466,59.1466,59.1398,59.1398,73542.0
2018-02-01 12:40:00,86.91,86.91,86.89,86.89,75058.0,59.1466,59.1466,59.133,59.133,75058.0
2018-02-01 12:45:00,86.89,86.9,86.89,86.89,28384.0,59.133,59.1398,59.133,59.133,28384.0
2018-02-01 12:50:00,86.89,86.9,86.88,86.88,45743.0,59.133,59.1398,59.1262,59.1262,45743.0
2018-02-01 12:55:00,86.88,86.89,86.86,86.86,152287.0,59.1262,59.133,59.1126,59.1126,152287.0
2018-02-01 13:00:00,86.87,86.89,86.86,86.89,57025.0,59.1194,59.133,59.1126,59.133,57025.0
2018-02-01 13:05:00,86.89,86.91,86.88,86.89,31874.0,59.133,59.1466,59.1262,59.133,31874.0
2018-02-01 13:10:00,86.88,86.91,86.88,86.9,48187.0,59.1262,59.1466,59.1262,59.1398,48187.0
2018-02-01 13:15:00,86.9,86.9,86.89,86.9,18491.0,59.1398,59.1398,59.133,59.1398,18491.0
2018-02-01 13:20:00,86.9,86.9,86.88,86.89,130419.0,59.1398,59.1398,59.1262,59.133,130419.0
2018-02-01 13:25:00,86.88,86.89,86.87,86.88,120616.0,59.1262,59.133,59.1194,59.1262,120616.0
2018-02-01 13:30:00,86.89,86.89,86.86,86.87,118204.0,59.133,59.133,59.1126,59.1194,118204.0
2018-02-01 13:35:00,86.87,86.88,86.86,86.88,453958.0,59.1194,59.1262,59.1126,59.1262,453958.0
2018-02-01 13:40:00,86.88,86.88,86.86,86.86,74584.0,59.1262,59.1262,59.1126,59.1126,74584.0
2018-02-01 13:45:00,86.86,86.87,86.83,86.84,204634.0,59.1126,59.1194,59.0921,59.0989,204634.0
2018-02-01 13:50:00,86.84,86.86,86.82,86.82,169388.0,59.0989,59.1126,59.0853,59.0853,169388.0
2018-02-01 13:55:00,86.83,86.83,86.8,86.83,102602.0,59.0921,59.0921,59.0717,59.0921,102602.0
2018-02-01 14:00:00,86.83,86.84,86.81,86.81,70692.0,59.0921,59.0989,59.0785,59.0785,70692.0
2018-02-01 14:05:00,86.81,86.82,86.81,86.81,25431.0,59.0785,59.0853,59.0785,59.0785,25431.0
2018-02-01 14:10:00,86.81,86.81,86.8,86.81,55096.0,59.0785,59.0785,59.0717,59.0785,55096.0
2018-02-01 14:15:00,86.8,86.81,86.8,86.81,36005.0,59.0717,59.0785,59.0717,59.0785,36005.0
2018-02-01 14:20:00,86.8,86.81,86.78,86.78,156056.0,59.0717,59.0785,59.0581,59.0581,156056.0
2018-02-01 14:25:00,86.79,86.86,86.77,86.86,158866.0,59.0649,59.1126,59.0513,59.1126,158866.0
2018-02-01 14:30:00,86.86,86.86,86.83,86.85,85180.0,59.1126,59.1126,59.0921,59.1057,85180.0
2018-02-01 14:35:00,86.84,86.87,86.84,86.85,84152.0,59.0989,59.1194,59.0989,59.1057,84152.0
2018-02-01 14:40:00,86.85,86.89,86.85,86.86,236987.0,59.1057,59.133,59.1057,59.1126,236987.0
2018-02-01 14:45:00,86.86,86.89,86.84,86.85,80535.0,59.1126,59.133,59.0989,59.1057,80535.0
2018-02-01 14:50:00,86.85,86.87,86.83,86.83,166196.0,59.1057,59.1194,59.0921,59.0921,166196.0
2018-02-01 14:55:00,86.84,86.85,86.83,86.85,93529.0,59.0989,59.1057,59.0921,59.1057,93529.0
2018-02-01 15:00:00,86.85,86.85,86.83,86.84,207940.0,59.1057,59.1057,59.0921,59.0989,207940.0
2018-02-01 15:05:00,86.84,86.85,86.83,86.84,86525.0,59.0989,59.1057,59.0921,59.0989,86525.0
2018-02-01 15:10:00,86.83,86.84,86.82,86.82,187064.0,59.0921,59.0989,59.0853,59.0853,187064.0
2018-02-01 15:15:00,86.83,86.83,86.8,86.81,131889.0,59.0921,59.0921,59.0717,59.0785,131889.0
2018-02-01 15:20:00,86.8,86.81,86.79,86.79,161733.0,59.0717,59.0785,59.0649,59.0649,161733.0
2018-02-01 15:25:00,86.79,86.8,86.75,86.76,794879.0,59.0649,59.0717,59.0377,59.0445,794879.0
2018-02-01 15:30:00,86.76,86.76,86.72,86.74,378200.0,59.0445,59.0445,59.0173,59.0309,378200.0
2018-02-01 15:35:00,86.74,86.78,86.73,86.76,357601.0,59.0309,59.0581,59.0241,59.0445,357601.0
2018-02-01 15:40:00,86.76,86.76,86.74,86.75,287419.0,59.0445,59.0445,59.0309,59.0377,287419.0
2018-02-01 15:45:00,86.74,86.76,86.73,86.75,328150.0,59.0309,59.0445,59.0241,59.0377,328150.0
2018-02-01 15:50:00,86.76,86.78,86.75,86.76,691674.0,59.0445,59.0581,59.0377,59.0445,691674.0
2018-02-01 15:55:00,86.75,86.78,86.74,86.76,1007843.0,59.0377,59.0581,59.0309,59.0445,1007843.0
2018-02-02 09:30:00,86.55,86.6,86.46,86.47,363003.0,58.9016,58.9356,58.8403,58.8471,363003.0
2018-02-02 09:35:00,86.47,86.52,86.46,86.49,488044.0,58.8471,58.8812,58.8403,58.8607,488044.0
2018-02-02 09:40:00,86.48,86.5,86.46,86.5,259282.0,58.8539,58.8676,58.8403,58.8676,259282.0
2018-02-02 09:45:00,86.49,86.5,86.48,86.49,243478.0,58.8607,58.8676,58.8539,58.8607,243478.0
2018-02-02 09:50:00,86.5,86.5,86.46,86.47,124800.0,58.8676,58.8676,58.8403,58.8471,124800.0
2018-02-02 09:55:00,86.47,86.5,86.46,86.5,367143.0,58.8471,58.8676,58.8403,58.8676,367143.0
2018-02-02 10:00:00,86.5,86.51,86.47,86.49,431984.0,58.8676,58.8744,58.8471,58.8607,431984.0
2018-02-02 10:05:00,86.49,86.53,86.46,86.53,352171.0,58.8607,58.888,58.8403,58.888,352171.0
2018-02-02 10:10:00,86.52,86.57,86.5,86.57,440346.0,58.8812,58.9152,58.8676,58.9152,440346.0
2018-02-02 10:15:00,86.56,86.58,86.55,86.56,302424.0,58.9084,58.922,58.9016,58.9084,302424.0
2018-02-02 10:20:00,86.56,86.6,86.55,86.59,139009.0,58.9084,58.9356,58.9016,58.9288,139009.0
2018-02-02 10:25:00,86.59,86.62,86.58,86.61,162685.0,58.9288,58.9492,58.922,58.9424,162685.0
2018-02-02 10:30:00,86.61,86.61,86.57,86.59,121178.0,58.9424,58.9424,58.9152,58.9288,121178.0
2018-02-02 10:35:00,86.59,86.61,86.58,86.59,122868.0,58.9288,58.9424,58.922,58.9288,122868.0
2018-02-02 10:40:00,86.59,86.6,86.57,86.57,317304.0,58.9288,58.9356,58.9152,58.9152,317304.0
2018-02-02 10:45:00,86.57,86.58,86.53,86.58,786335.0,58.9152,58.922,58.888,58.922,786335.0
2018-02-02 10:50:00,86.58,86.59,86.56,86.57,166242.0,58.922,58.9288,58.9084,58.9152,166242.0
2018-02-02 10:55:00,86.57,86.58,86.54,86.56,303505.0,58.9152,58.922,58.8948,58.9084,303505.0
2018-02-02 11:00:00,86.55,86.56,86.53,86.54,187321.0,58.9016,58.9084,58.888,58.8948,187321.0
2018-02-02 11:05:00,86.54,86.54,86.53,86.54,189876.0,58.8948,58.8948,58.888,58.8948,189876.0
2018-02-02 11:10:00,86.54,86.55,86.53,86.53,266632.0,58.8948,58.9016,58.888,58.888,266632.0
2018-02-02 11:15:00,86.53,86.54,86.51,86.52,99790.0,58.888,58.8948,58.8744,58.8812,99790.0
2018-02-02 11:20:00,86.52,86.53,86.5,86.52,150733.0,58.8812,58.888,58.8676,58.8812,150733.0
2018-02-02 11:25:00,86.52,86.54,86.51,86.52,121001.0,58.8812,58.8948,58.8744,58.8812,121001.0
2018-02-02 11:30:00,86.53,86.54,86.5,86.5,375041.0,58.888,58.8948,58.8676,58.8676,375041.0
2018-02-02 11:35:00,86.5,86.5,86.48,86.49,86366.0,58.8676,58.8676,58.8539,58.8607,86366.0
2018-02-02 11:40:00,86.5,86.51,86.48,86.49,111231.0,58.8676,58.8744,58.8539,58.8607,111231.0
2018-02-02 11:45:00,86.49,86.49,86.47,86.48,70813.0,58.8607,58.8607,58.8471,58.8539,70813.0
2018-02-02 11:50:00,86.48,86.51,86.48,86.51,43876.0,58.8539,58.8744,58.8539,58.8744,43876.0
2018-02-02 11:55:00,86.5,86.51,86.47,86.48,76693.0,58.8676,58.8744,58.8471,58.8539,76693.0
2018-02-02 12:00:00,86.47,86.49,86.47,86.48,61688.0,58.8471,58.8607,58.8471,58.8539,61688.0
2018-02-02 12:05:00,86.48,86.49,86.48,86.48,27968.0,58.8539,58.8607,58.8539,58.8539,27968.0
2018-02-02 12:10:00,86.48,86.52,86.48,86.52,309878.0,58.8539,58.8812,58.8539,58.8812,309878.0
2018-02-02 12:15:00,86.52,86.57,86.51,86.56,134470.0,58.8812,58.9152,58.8744,58.9084,134470.0
2018-02-02 12:20:00,86.56,86.57,86.53,86.54,165206.0,58.9084,58.9152,58.888,58.8948,165206.0
2018-02-02 12:25:00,86.54,86.56,86.53,86.56,71234.0,58.8948,58.9084,58.888,58.9084,71234.0
2018-02-02 12:30:00,86.56,86.57,86.55,86.55,45009.0,58.9084,58.9152,58.9016,58.9016,45009.0
2018-02-02 12:35:00,86.56,86.59,86.55,86.59,165546.0,58.9084,58.9288,58.9016,58.9288,165546.0
2018-02-02 12:40:00,86.58,86.59,86.58,86.59,77132.0,58.922,58.9288,58.922,58.9288,77132.0
2018-02-02 12:45:00,86.59,86.62,86.58,86.59,253355.0,58.9288,58.9492,58.922,58.9288,253355.0
2018-02-02 12:50:00,86.59,86.59,86.57,86.58,685000.0,58.9288,58.9288,58.9152,58.922,685000.0
2018-02-02 12:55:00,86.57,86.6,86.56,86.57,233216.0,58.9152,58.9356,58.9084,58.9152,233216.0
2018-02-02 13:00:00,86.56,86.58,86.53,86.56,712064.0,58.9084,58.922,58.888,58.9084,712064.0
2018-02-02 13:05:00,86.56,86.57,86.55,86.56,80754.0,58.9084,58.9152,58.9016,58.9084,80754.0
2018-02-02 13:10:00,86.56,86.57,86.55,86.56,53591.0,58.9084,58.9152,58.9016,58.9084,53591.0
2018-02-02 13:15:00,86.56,86.58,86.55,86.55,101581.0,58.9084,58.922,58.9016,58.9016,101581.0
2018-02-02 13:20:00,86.55,86.55,86.52,86.53,136598.0,58.9016,58.9016,58.8812,58.888,136598.0
2018-02-02 13:25:00,86.52,86.55,86.52,86.54,43792.0,58.8812,58.9016,58.8812,58.8948,43792.0
2018-02-02 13:30:00,86.54,86.55,86.51,86.51,158595.0,58.8948,58.9016,58.8744,58.8744,158595.0
2018-02-02 13:35:00,86.52,86.52,86.48,86.48,203279.0,58.8812,58.8812,58.8539,58.8539,203279.0
2018-02-02 13:40:00,86.48,86.49,86.47,86.47,108079.0,58.8539,58.8607,58.8471,58.8471,108079.0
2018-02-02 13:45:00,86.47,86.48,86.47,86.47,109135.0,58.8471,58.8539,58.8471,58.8471,109135.0
2018-02-02 13:50:00,86.48,86.49,86.47,86.48,168664.0,58.8539,58.8607,58.8471,58.8539,168664.0
2018-02-02 13:55:00,86.48,86.49,86.45,86.46,248109.0,58.8539,58.8607,58.8335,58.8403,248109.0
2018-02-02 14:00:00,86.46,86.46,86.44,86.46,65684.0,58.8403,58.8403,58.8267,58.8403,65684.0
2018-02-02 14:05:00,86.45,86.46,86.43,86.45,120076.0,58.8335,58.8403,58.8199,58.8335,120076.0
2018-02-02 14:10:00,86.45,86.45,86.41,86.42,101315.0,58.8335,58.8335,58.8063,58.8131,101315.0
2018-02-02 14:15:00,86.42,86.44,86.39,86.41,149001.0,58.8131,58.8267,58.7927,58.8063,149001.0
2018-02-02 14:20:00,86.42,86.42,86.36,86.39,68098.0,58.8131,58.8131,58.7723,58.7927,68098.0
2018-02-02 14:25:00,86.39,86.4,86.29,86.3,367140.0,58.7927,58.7995,58.7246,58.7314,367140.0
2018-02-02 14:30:00,86.3,86.36,86.29,86.35,162261.0,58.7314,58.7723,58.7246,58.7655,162261.0
2018-02-02 14:35:00,86.35,86.38,86.33,86.34,159016.0,58.7655,58.7859,58.7519,58.7587,159016.0
2018-02-02 14:40:00,86.34,86.36,86.32,86.35,195328.0,58.7587,58.7723,58.7451,58.7655,195328.0
2018-02-02 14:45:00,86.34,86.35,86.31,86.32,139398.0,58.7587,58.7655,58.7383,58.7451,139398.0
2018-02-02 14:50:00,86.32,86.36,86.3,86.34,206504.0,58.7451,58.7723,58.7314,58.7587,206504.0
2018-02-02 14:55:00,86.33,86.34,86.29,86.31,2187149.0,58.7519,58.7587,58.7246,58.7383,2187149.0
2018-02-02 15:00:00,86.31,86.31,86.23,86.23,276194.0,58.7383,58.7383,58.6838,58.6838,276194.0
2018-02-02 15:05:00,86.23,86.24,86.17,86.17,344119.0,58.6838,58.6906,58.643,58.643,344119.0
2018-02-02 15:10:00,86.18,86.3,86.17,86.28,453895.0,58.6498,58.7314,58.643,58.7178,453895.0
2018-02-02 15:15:00,86.27,86.32,86.26,86.28,199829.0,58.711,58.7451,58.7042,58.7178,199829.0
2018-02-02 15:20:00,86.28,86.3,86.26,86.27,485743.0,58.7178,58.7314,58.7042,58.711,485743.0
2018-02-02 15:25:00,86.27,86.27,86.23,86.23,376307.0,58.711,58.711,58.6838,58.6838,376307.0
2018-02-02 15:30:00,86.23,86.24,86.17,86.2,569629.0,58.6838,58.6906,58.643,58.6634,569629.0
2018-02-02 15:35:00,86.2,86.25,86.19,86.25,338170.0,58.6634,58.6974,58.6566,58.6974,338170.0
2018-02-02 15:40:00,86.25,86.25,86.18,86.19,441755.0,58.6974,58.6974,58.6498,58.6566,441755.0
2018-02-02 15:45:00,86.18,86.19,86.18,86.18,335315.0,58.6498,58.6566,58.6498,58.6498,335315.0
2018-02-02 15:50:00,86.19,86.19,86.15,86.16,641052.0,58.6566,58.6566,58.6294,58.6362,641052.0
2018-02-02 15:55:00,86.16,86.25,86.15,86.23,953759.0,58.6362,58.6974,58.6294,58.6838,953759.0
2018-02-05 09:30:00,86.13,86.25,86.13,86.25,387942.0,58.6158,58.6974,58.6158,58.6974,387942.0
2018-02-05 09:35:00,86.24,86.29,86.23,86.25,227862.0,58.6906,58.7246,58.6838,58.6974,227862.0
2018-02-05 09:40:00,86.25,86.26,86.22,86.23,152588.0,58.6974,58.7042,58.677,58.6838,152588.0
2018-02-05 09:45:00,86.23,86.25,86.22,86.24,97118.0,58.6838,58.6974,58.677,58.6906,97118.0
2018-02-05 09:50:00,86.24,86.27,86.22,86.26,209709.0,58.6906,58.711,58.677,58.7042,209709.0
2018-02-05 09:55:00,86.26,86.27,86.23,86.26,56736.0,58.7042,58.711,58.6838,58.7042,56736.0
2018-02-05 10:00:00,86.25,86.27,86.23,86.26,103074.0,58.6974,58.711,58.6838,58.7042,103074.0
2018-02-05 10:05:00,86.25,86.31,86.24,86.31,67894.0,58.6974,58.7383,58.6906,58.7383,67894.0
2018-02-05 10:10:00,86.31,86.35,86.3,86.35,182766.0,58.7383,58.7655,58.7314,58.7655,182766.0
2018-02-05 10:15:00,86.36,86.42,86.35,86.4,150365.0,58.7723,58.8131,58.7655,58.7995,150365.0
2018-02-05 10:20:00,86.41,86.47,86.4,86.47,120676.0,58.8063,58.8471,58.7995,58.8471,120676.0
2018-02-05 10:25:00,86.47,86.51,86.46,86.5,333138.0,58.8471,58.8744,58.8403,58.8676,333138.0
2018-02-05 10:30:00,86.5,86.5,86.46,86.46,134347.0,58.8676,58.8676,58.8403,58.8403,134347.0
2018-02-05 10:35:00,86.47,86.48,86.44,86.44,67249.0,58.8471,58.8539,58.8267,58.8267,67249.0
2018-02-05 10:40:00,86.44,86.45,86.4,86.41,82884.0,58.8267,58.8335,58.7995,58.8063,82884.0
2018-02-05 10:45:00,86.41,86.43,86.4,86.4,211424.0,58.8063,58.8199,58.7995,58.7995,211424.0
2018-02-05 10:50:00,86.4,86.43,86.38,86.41,67829.0,58.7995,58.8199,58.7859,58.8063,67829.0
2018-02-05 10:55:00,86.41,86.42,86.39,86.4,48813.0,58.8063,58.8131,58.7927,58.7995,48813.0
2018-02-05 11:00:00,86.41,86.42,86.38,86.39,148122.0,58.8063,58.8131,58.7859,58.7927,148122.0
2018-02-05 11:05:00,86.39,86.39,86.35,86.37,108717.0,58.7927,58.7927,58.7655,58.7791,108717.0
2018-02-05 11:10:00,86.38,86.39,86.34,86.34,49700.0,58.7859,58.7927,58.7587,58.7587,49700.0
2018-02-05 11:15:00,86.34,86.35,86.32,86.34,86257.0,58.7587,58.7655,58.7451,58.7587,86257.0
2018-02-05 11:20:00,86.33,86.33,86.3,86.3,443447.0,58.7519,58.7519,58.7314,58.7314,443447.0
2018-02-05 11:25:00,86.31,86.33,86.3,86.31,141477.0,58.7383,58.7519,58.7314,58.7383,141477.0
2018-02-05 11:30:00,86.3,86.3,86.25,86.26,399148.0,58.7314,58.7314,58.6974,58.7042,399148.0
2018-02-05 11:35:00,86.27,86.27,86.24,86.25,50024.0,58.711,58.711,58.6906,58.6974,50024.0
2018-02-05 11:40:00,86.25,86.25,86.23,86.23,51275.0,58.6974,58.6974,58.6838,58.6838,51275.0
2018-02-05 11:45:00,86.23,86.23,86.22,86.23,11975.0,58.6838,58.6838,58.677,58.6838,11975.0
2018-02-05 11:50:00,86.22,86.23,86.21,86.22,149504.0,58.677,58.6838,58.6702,58.677,149504.0
2018-02-05 11:55:00,86.23,86.28,86.22,86.26,83759.0,58.6838,58.7178,58.677,58.7042,83759.0
2018-02-05 12:00:00,86.26,86.28,86.23,86.24,178321.0,58.7042,58.7178,58.6838,58.6906,178321.0
2018-02-05 12:05:00,86.23,86.25,86.22,86.23,316112.0,58.6838,58.6974,58.677,58.6838,316112.0
2018-02-05 12:10:00,86.23,86.24,86.23,86.23,291578.0,58.6838,58.6906,58.6838,58.6838,291578.0
2018-02-05 12:15:00,86.23,86.24,86.2,86.2,262074.0,58.6838,58.6906,58.6634,58.6634,262074.0
2018-02-05 12:20:00,86.2,86.22,86.18,86.19,153355.0,58.6634,58.677,58.6498,58.6566,153355.0
2018-02-05 12:25:00,86.19,86.22,86.19,86.22,59802.0,58.6566,58.677,58.6566,58.677,59802.0
2018-02-05 12:30:00,86.22,86.29,86.21,86.29,133109.0,58.677,58.7246,58.6702,58.7246,133109.0
2018-02-05 12:35:00,86.28,86.3,86.26,86.27,457591.0,58.7178,58.7314,58.7042,58.711,457591.0
2018-02-05 12:40:00,86.28,86.29,86.27,86.28,97238.0,58.7178,58.7246,58.711,58.7178,97238.0
2018-02-05 12:45:00,86.29,86.3,86.27,86.27,176342.0,58.7246,58.7314,58.711,58.711,176342.0
2018-02-05 12:50:00,86.27,86.3,86.27,86.28,46127.0,58.711,58.7314,58.711,58.7178,46127.0
2018-02-05 12:55:00,86.27,86.31,86.26,86.27,26528.0,58.711,58.7383,58.7042,58.711,26528.0
2018-02-05 13:00:00,86.26,86.26,86.19,86.19,160042.0,58.7042,58.7042,58.6566,58.6566,160042.0
2018-02-05 13:05:00,86.19,86.21,86.13,86.14,144986.0,58.6566,58.6702,58.6158,58.6226,144986.0
2018-02-05 13:10:00,86.14,86.16,86.12,86.13,101008.0,58.6226,58.6362,58.6089,58.6158,101008.0
2018-02-05 13:15:00,86.12,86.13,86.04,86.05,485332.0,58.6089,58.6158,58.5545,58.5613,485332.0
2018-02-05 13:20:00,86.05,86.12,86.04,86.12,94713.0,58.5613,58.6089,58.5545,58.6089,94713.0
2018-02-05 13:25:00,86.11,86.14,86.1,86.12,338597.0,58.6021,58.6226,58.5953,58.6089,338597.0
2018-02-05 13:30:00,86.12,86.16,86.12,86.16,259092.0,58.6089,58.6362,58.6089,58.6362,259092.0
2018-02-05 13:35:00,86.17,86.18,86.14,86.15,144453.0,58.643,58.6498,58.6226,58.6294,144453.0
2018-02-05 13:40:00,86.14,86.2,86.14,86.17,90303.0,58.6226,58.6634,58.6226,58.643,90303.0
2018-02-05 13:45:00,86.17,86.21,86.16,86.18,107689.0,58.643,58.6702,58.6362,58.6498,107689.0
2018-02-05 13:50:00,86.18,86.22,86.18,86.21,247003.0,58.6498,58.677,58.6498,58.6702,247003.0
2018-02-05 13:55:00,86.2,86.29,86.2,86.29,104471.0,58.6634,58.7246,58.6634,58.7246,104471.0
2018-02-05 14:00:00,86.28,86.28,86.2,86.22,109416.0,58.7178,58.7178,58.6634,58.677,109416.0
2018-02-05 14:05:00,86.23,86.25,86.18,86.21,25475.0,58.6838,58.6974,58.6498,58.6702,25475.0
2018-02-05 14:10:00,86.21,86.25,86.19,86.2,30952.0,58.6702,58.6974,58.6566,58.6634,30952.0
2018-02-05 14:15:00,86.19,86.22,86.16,86.21,384694.0,58.6566,58.677,58.6362,58.6702,384694.0
2018-02-05 14:20:00,86.2,86.22,86.19,86.2,278152.0,58.6634,58.677,58.6566,58.6634,278152.0
2018-02-05 14:25:00,86.21,86.22,86.14,86.15,314367.0,58.6702,58.677,58.6226,58.6294,314367.0
2018-02-05 14:30:00,86.14,86.14,86.05,86.05,1559533.0,58.6226,58.6226,58.5613,58.5613,1559533.0
2018-02-05 14:35:00,86.05,86.07,86.02,86.05,112171.0,58.5613,58.5749,58.5409,58.5613,112171.0
2018-02-05 14:40:00,86.05,86.08,85.92,85.93,504877.0,58.5613,58.5817,58.4728,58.4796,504877.0
2018-02-05 14:45:00,85.93,85.97,85.9,85.95,300829.0,58.4796,58.5069,58.4592,58.4933,300829.0
2018-02-05 14:50:00,85.94,85.94,85.87,85.91,234117.0,58.4864,58.4864,58.4388,58.466,234117.0
2018-02-05 14:55:00,85.91,85.94,85.82,85.87,295319.0,58.466,58.4864,58.4048,58.4388,295319.0
2018-02-05 15:00:00,85.88,85.9,85.87,85.87,264035.0,58.4456,58.4592,58.4388,58.4388,264035.0
2018-02-05 15:05:00,85.87,85.87,85.6,85.7,676286.0,58.4388,58.4388,58.2551,58.3231,676286.0
2018-02-05 15:10:00,85.69,85.92,85.58,85.89,710739.0,58.3163,58.4728,58.2414,58.4524,710739.0
2018-02-05 15:15:00,85.88,85.94,85.83,85.88,350947.0,58.4456,58.4864,58.4116,58.4456,350947.0
2018-02-05 15:20:00,85.88,86.0,85.82,85.99,289587.0,58.4456,58.5273,58.4048,58.5205,289587.0
2018-02-05 15:25:00,86.0,86.04,85.97,86.0,275073.0,58.5273,58.5545,58.5069,58.5273,275073.0
2018-02-05 15:30:00,86.0,86.02,85.92,85.97,613225.0,58.5273,58.5409,58.4728,58.5069,613225.0
2018-02-05 15:35:00,85.95,85.98,85.77,85.78,392289.0,58.4933,58.5137,58.3708,58.3776,392289.0
2018-02-05 15:40:00,85.78,85.89,85.72,85.83,213822.0,58.3776,58.4524,58.3367,58.4116,213822.0
2018-02-05 15:45:00,85.83,85.85,85.8,85.81,174517.0,58.4116,58.4252,58.3912,58.398,174517.0
2018-02-05 15:50:00,85.82,85.84,85.78,85.83,783488.0,58.4048,58.4184,58.3776,58.4116,783488.0
2018-02-05 15:55:00,85.83,85.95,85.69,85.74,1859027.0,58.4116,58.4933,58.3163,58.3503,1859027.0
2018-02-06 09:30:00,85.51,85.68,85.51,85.67,596779.0,58.1938,58.3095,58.1938,58.3027,596779.0
2018-02-06 09:35:00,85.67,85.91,85.66,85.88,465462.0,58.3027,58.466,58.2959,58.4456,465462.0
2018-02-06 09:40:00,85.88,86.02,85.87,85.99,674834.0,58.4456,58.5409,58.4388,58.5205,674834.0
2018-02-06 09:45:00,85.99,86.03,85.92,86.03,698966.0,58.5205,58.5477,58.4728,58.5477,698966.0
2018-02-06 09:50:00,86.02,86.2,86.02,86.18,1225148.0,58.5409,58.6634,58.5409,58.6498,1225148.0
2018-02-06 09:55:00,86.17,86.18,85.95,85.98,396050.0,58.643,58.6498,58.4933,58.5137,396050.0
2018-02-06 10:00:00,85.99,86.06,85.97,86.06,916599.0,58.5205,58.5681,58.5069,58.5681,916599.0
2018-02-06 10:05:00,86.06,86.17,86.01,86.01,272146.0,58.5681,58.643,58.5341,58.5341,272146.0
2018-02-06 10:10:00,86.01,86.07,85.94,85.98,394093.0,58.5341,58.5749,58.4864,58.5137,394093.0
2018-02-06 10:15:00,85.96,85.99,85.81,85.88,328672.0,58.5001,58.5205,58.398,58.4456,328672.0
2018-02-06 10:20:00,85.88,85.96,85.81,85.84,332298.0,58.4456,58.5001,58.398,58.4184,332298.0
2018-02-06 10:25:00,85.84,85.84,85.73,85.8,324442.0,58.4184,58.4184,58.3435,58.3912,324442.0
2018-02-06 10:30:00,85.79,85.84,85.77,85.8,498692.0,58.3844,58.4184,58.3708,58.3912,498692.0
2018-02-06 10:35:00,85.79,85.81,85.71,85.77,1655867.0,58.3844,58.398,58.3299,58.3708,1655867.0
2018-02-06 10:40:00,85.77,85.83,85.71,85.81,399279.0,58.3708,58.4116,58.3299,58.398,399279.0
2018-02-06 10:45:00,85.8,85.86,85.76,85.81,336884.0,58.3912,58.432,58.3639,58.398,336884.0
2018-02-06 10:50:00,85.81,85.92,85.78,85.88,360226.0,58.398,58.4728,58.3776,58.4456,360226.0
2018-02-06 10:55:00,85.89,85.9,85.8,85.82,414212.0,58.4524,58.4592,58.3912,58.4048,414212.0
2018-02-06 11:00:00,85.82,85.83,85.77,85.8,488948.0,58.4048,58.4116,58.3708,58.3912,488948.0
2018-02-06 11:05:00,85.8,85.83,85.69,85.76,257816.0,58.3912,58.4116,58.3163,58.3639,257816.0
2018-02-06 11:10:00,85.76,85.81,85.72,85.75,182279.0,58.3639,58.398,58.3367,58.3571,182279.0
2018-02-06 11:15:00,85.75,85.84,85.74,85.84,189674.0,58.3571,58.4184,58.3503,58.4184,189674.0
2018-02-06 11:20:00,85.83,85.87,85.8,85.85,521866.0,58.4116,58.4388,58.3912,58.4252,521866.0
2018-02-06 11:25:00,85.85,85.85,85.73,85.76,250296.0,58.4252,58.4252,58.3435,58.3639,250296.0
2018-02-06 11:30:00,85.76,85.77,85.7,85.73,170069.0,58.3639,58.3708,58.3231,58.3435,170069.0
2018-02-06 11:35:00,85.72,85.75,85.7,85.71,202752.0,58.3367,58.3571,58.3231,58.3299,202752.0
2018-02-06 11:40:00,85.71,85.72,85.7,85.7,276526.0,58.3299,58.3367,58.3231,58.3231,276526.0
2018-02-06 11:45:00,85.7,85.78,85.7,85.78,224548.0,58.3231,58.3776,58.3231,58.3776,224548.0
2018-02-06 11:50:00,85.78,85.82,85.77,85.79,361922.0,58.3776,58.4048,58.3708,58.3844,361922.0
2018-02-06 11:55:00,85.8,85.81,85.78,85.78,100229.0,58.3912,58.398,58.3776,58.3776,100229.0
2018-02-06 12:00:00,85.79,85.81,85.78,85.81,201895.0,58.3844,58.398,58.3776,58.398,201895.0
2018-02-06 12:05:00,85.8,85.86,85.8,85.84,229641.0,58.3912,58.432,58.3912,58.4184,229641.0
2018-02-06 12:10:00,85.84,85.86,85.8,85.85,164918.0,58.4184,58.432,58.3912,58.4252,164918.0
2018-02-06 12:15:00,85.85,85.94,85.85,85.9,249601.0,58.4252,58.4864,58.4252,58.4592,249601.0
2018-02-06 12:20:00,85.89,85.93,85.87,85.92,137428.0,58.4524,58.4796,58.4388,58.4728,137428.0
2018-02-06 12:25:00,85.92,86.05,85.91,86.05,111900.0,58.4728,58.5613,58.466,58.5613,111900.0
2018-02-06 12:30:00,86.04,86.08,85.99,86.0,160455.0,58.5545,58.5817,58.5205,58.5273,160455.0
2018-02-06 12:35:00,86.0,86.08,85.96,86.07,165269.0,58.5273,58.5817,58.5001,58.5749,165269.0
2018-02-06 12:40:00,86.07,86.08,86.01,86.03,257153.0,58.5749,58.5817,58.5341,58.5477,257153.0
2018-02-06 12:45:00,86.02,86.02,85.97,86.0,139489.0,58.5409,58.5409,58.5069,58.5273,139489.0
2018-02-06 12:50:00,86.0,86.0,85.95,85.96,261721.0,58.5273,58.5273,58.4933,58.5001,261721.0
2018-02-06 12:55:00,85.96,85.97,85.95,85.95,180338.0,58.5001,58.5069,58.4933,58.4933,180338.0
2018-02-06 13:00:00,85.95,85.97,85.9,85.94,141340.0,58.4933,58.5069,58.4592,58.4864,141340.0
2018-02-06 13:05:00,85.95,85.96,85.86,85.87,181048.0,58.4933,58.5001,58.432,58.4388,181048.0
2018-02-06 13:10:00,85.87,85.91,85.85,85.91,173697.0,58.4388,58.466,58.4252,58.466,173697.0
2018-02-06 13:15:00,85.91,85.91,85.88,85.91,67968.0,58.466,58.466,58.4456,58.466,67968.0
2018-02-06 13:20:00,85.91,85.91,85.89,85.9,111308.0,58.466,58.466,58.4524,58.4592,111308.0
2018-02-06 13:25:00,85.91,85.93,85.88,85.9,191523.0,58.466,58.4796,58.4456,58.4592,191523.0
2018-02-06 13:30:00,85.89,85.89,85.86,85.87,162514.0,58.4524,58.4524,58.432,58.4388,162514.0
2018-02-06 13:35:00,85.86,85.9,85.86,85.89,152022.0,58.432,58.4592,58.432,58.4524,152022.0
2018-02-06 13:40:00,85.88,85.89,85.83,85.86,117640.0,58.4456,58.4524,58.4116,58.432,117640.0
2018-02-06 13:45:00,85.87,85.88,85.84,85.87,93523.0,58.4388,58.4456,58.4184,58.4388,93523.0
2018-02-06 13:50:00,85.87,85.87,85.83,85.83,189955.0,58.4388,58.4388,58.4116,58.4116,189955.0
2018-02-06 13:55:00,85.83,85.84,85.83,85.83,78555.0,58.4116,58.4184,58.4116,58.4116,78555.0
2018-02-06 14:00:00,85.83,85.84,85.81,85.81,118349.0,58.4116,58.4184,58.398,58.398,118349.0
2018-02-06 14:05:00,85.81,85.83,85.79,85.8,161416.0,58.398,58.4116,58.3844,58.3912,161416.0
2018-02-06 14:10:00,85.8,85.93,85.79,85.89,209190.0,58.3912,58.4796,58.3844,58.4524,209190.0
2018-02-06 14:15:00,85.89,85.89,85.83,85.87,203757.0,58.4524,58.4524,58.4116,58.4388,203757.0
2018-02-06 14:20:00,85.87,85.9,85.78,85.81,138280.0,58.4388,58.4592,58.3776,58.398,138280.0
2018-02-06 14:25:00,85.8,85.81,85.74,85.8,161458.0,58.3912,58.398,58.3503,58.3912,161458.0
2018-02-06 14:30:00,85.8,85.84,85.75,85.79,460297.0,58.3912,58.4184,58.3571,58.3844,460297.0
2018-02-06 14:35:00,85.79,85.93,85.78,85.91,291802.0,58.3844,58.4796,58.3776,58.466,291802.0
2018-02-06 14:40:00,85.91,85.95,85.9,85.95,189904.0,58.466,58.4933,58.4592,58.4933,189904.0
2018-02-06 14:45:00,85.95,86.03,85.95,85.98,574436.0,58.4933,58.5477,58.4933,58.5137,574436.0
2018-02-06 14:50:00,85.99,86.01,85.93,86.01,324259.0,58.5205,58.5341,58.4796,58.5341,324259.0
2018-02-06 14:55:00,86.01,86.08,86.01,86.08,228433.0,58.5341,58.5817,58.5341,58.5817,228433.0
2018-02-06 15:00:00,86.07,86.14,86.07,86.1,241979.0,58.5749,58.6226,58.5749,58.5953,241979.0
2018-02-06 15:05:00,86.1,86.25,86.1,86.25,547282.0,58.5953,58.6974,58.5953,58.6974,547282.0
2018-02-06 15:10:00,86.25,86.25,86.09,86.12,341102.0,58.6974,58.6974,58.5885,58.6089,341102.0
2018-02-06 15:15:00,86.12,86.19,86.09,86.1,655679.0,58.6089,58.6566,58.5885,58.5953,655679.0
2018-02-06 15:20:00,86.1,86.12,86.07,86.09,389731.0,58.5953,58.6089,58.5749,58.5885,389731.0
2018-02-06 15:25:00,86.09,86.15,86.08,86.15,1051550.0,58.5885,58.6294,58.5817,58.6294,1051550.0
2018-02-06 15:30:00,86.15,86.24,86.12,86.23,656595.0,58.6294,58.6906,58.6089,58.6838,656595.0
2018-02-06 15:35:00,86.23,86.35,86.22,86.34,556573.0,58.6838,58.7655,58.677,58.7587,556573.0
2018-02-06 15:40:00,86.35,86.36,86.28,86.29,463414.0,58.7655,58.7723,58.7178,58.7246,463414.0
2018-02-06 15:45:00,86.28,86.29,86.21,86.25,602249.0,58.7178,58.7246,58.6702,58.6974,602249.0
2018-02-06 15:50:00,86.25,86.26,86.2,86.21,524673.0,58.6974,58.7042,58.6634,58.6702,524673.0
2018-02-06 15:55:00,86.21,86.34,86.21,86.25,1886714.0,58.6702,58.7587,58.6702,58.6974,1886714.0
2018-02-07 09:30:00,86.38,86.46,86.34,86.42,222272.0,58.7859,58.8403,58.7587,58.8131,222272.0
2018-02-07 09:35:00,86.44,86.57,86.42,86.53,205435.0,58.8267,58.9152,58.8131,58.888,205435.0
2018-02-07 09:40:00,86.51,86.59,86.5,86.51,320377.0,58.8744,58.9288,58.8676,58.8744,320377.0
2018-02-07 09:45:00,86.52,86.54,86.44,86.48,137599.0,58.8812,58.8948,58.8267,58.8539,137599.0
2018-02-07 09:50:00,86.48,86.55,86.47,86.53,435369.0,58.8539,58.9016,58.8471,58.888,435369.0
2018-02-07 09:55:00,86.53,86.57,86.51,86.56,119487.0,58.888,58.9152,58.8744,58.9084,119487.0
2018-02-07 10:00:00,86.55,86.55,86.5,86.52,43393.0,58.9016,58.9016,58.8676,58.8812,43393.0
2018-02-07 10:05:00,86.52,86.62,86.52,86.59,242939.0,58.8812,58.9492,58.8812,58.9288,242939.0
2018-02-07 10:10:00,86.59,86.59,86.54,86.59,434421.0,58.9288,58.9288,58.8948,58.9288,434421.0
2018-02-07 10:15:00,86.59,86.62,86.57,86.58,136791.0,58.9288,58.9492,58.9152,58.922,136791.0
2018-02-07 10:20:00,86.58,86.58,86.52,86.53,162846.0,58.922,58.922,58.8812,58.888,162846.0
2018-02-07 10:25:00,86.54,86.56,86.49,86.52,85584.0,58.8948,58.9084,58.8607,58.8812,85584.0
2018-02-07 10:30:00,86.51,86.52,86.47,86.48,79054.0,58.8744,58.8812,58.8471,58.8539,79054.0
2018-02-07 10:35:00,86.49,86.5,86.46,86.5,535025.0,58.8607,58.8676,58.8403,58.8676,535025.0
2018-02-07 10:40:00,86.5,86.5,86.46,86.46,54594.0,58.8676,58.8676,58.8403,58.8403,54594.0
2018-02-07 10:45:00,86.46,86.51,86.45,86.51,229798.0,58.8403,58.8744,58.8335,58.8744,229798.0
2018-02-07 10:50:00,86.51,86.54,86.51,86.54,68893.0,58.8744,58.8948,58.8744,58.8948,68893.0
2018-02-07 10:55:00,86.55,86.55,86.52,86.53,435826.0,58.9016,58.9016,58.8812,58.888,435826.0
2018-02-07 11:00:00,86.54,86.55,86.5,86.54,134560.0,58.8948,58.9016,58.8676,58.8948,134560.0
2018-02-07 11:05:00,86.54,86.56,86.54,86.55,122334.0,58.8948,58.9084,58.8948,58.9016,122334.0
2018-02-07 11:10:00,86.55,86.56,86.52,86.56,162942.0,58.9016,58.9084,58.8812,58.9084,162942.0
2018-02-07 11:15:00,86.55,86.56,86.51,86.52,64945.0,58.9016,58.9084,58.8744,58.8812,64945.0
2018-02-07 11:20:00,86.52,86.54,86.52,86.54,35758.0,58.8812,58.8948,58.8812,58.8948,35758.0
2018-02-07 11:25:00,86.54,86.56,86.5,86.51,39546.0,58.8948,58.9084,58.8676,58.8744,39546.0
2018-02-07 11:30:00,86.51,86.51,86.47,86.47,49302.0,58.8744,58.8744,58.8471,58.8471,49302.0
2018-02-07 11:35:00,86.48,86.49,86.46,86.47,94049.0,58.8539,58.8607,58.8403,58.8471,94049.0
2018-02-07 11:40:00,86.47,86.51,86.46,86.51,48012.0,58.8471,58.8744,58.8403,58.8744,48012.0
2018-02-07 11:45:00,86.51,86.51,86.48,86.51,228796.0,58.8744,58.8744,58.8539,58.8744,228796.0
2018-02-07 11:50:00,86.5,86.51,86.47,86.5,220874.0,58.8676,58.8744,58.8471,58.8676,220874.0
2018-02-07 11:55:00,86.5,86.5,86.46,86.49,104982.0,58.8676,58.8676,58.8403,58.8607,104982.0
2018-02-07 12:00:00,86.49,86.5,86.47,86.48,108776.0,58.8607,58.8676,58.8471,58.8539,108776.0
2018-02-07 12:05:00,86.48,86.49,86.45,86.45,149580.0,58.8539,58.8607,58.8335,58.8335,149580.0
2018-02-07 12:10:00,86.46,86.46,86.45,86.45,310121.0,58.8403,58.8403,58.8335,58.8335,310121.0
2018-02-07 12:15:00,86.45,86.46,86.42,86.42,91577.0,58.8335,58.8403,58.8131,58.8131,91577.0
2018-02-07 12:20:00,86.43,86.45,86.41,86.42,70822.0,58.8199,58.8335,58.8063,58.8131,70822.0
2018-02-07 12:25:00,86.42,86.46,86.4,86.45,81172.0,58.8131,58.8403,58.7995,58.8335,81172.0
2018-02-07 12:30:00,86.45,86.46,86.39,86.39,132513.0,58.8335,58.8403,58.7927,58.7927,132513.0
2018-02-07 12:35:00,86.39,86.39,86.35,86.36,79168.0,58.7927,58.7927,58.7655,58.7723,79168.0
2018-02-07 12:40:00,86.36,86.37,86.34,86.35,167279.0,58.7723,58.7791,58.7587,58.7655,167279.0
2018-02-07 12:45:00,86.36,86.39,86.32,86.32,161535.0,58.7723,58.7927,58.7451,58.7451,161535.0
2018-02-07 12:50:00,86.32,86.35,86.27,86.29,102149.0,58.7451,58.7655,58.711,58.7246,102149.0
2018-02-07 12:55:00,86.28,86.32,86.24,86.26,257918.0,58.7178,58.7451,58.6906,58.7042,257918.0
2018-02-07 13:00:00,86.26,86.28,86.17,86.24,357274.0,58.7042,58.7178,58.643,58.6906,357274.0
2018-02-07 13:05:00,86.23,86.24,86.14,86.15,466758.0,58.6838,58.6906,58.6226,58.6294,466758.0
2018-02-07 13:10:00,86.15,86.16,86.08,86.11,571268.0,58.6294,58.6362,58.5817,58.6021,571268.0
2018-02-07 13:15:00,86.11,86.14,86.06,86.14,592091.0,58.6021,58.6226,58.5681,58.6226,592091.0
2018-02-07 13:20:00,86.14,86.17,86.1,86.12,529982.0,58.6226,58.643,58.5953,58.6089,529982.0
2018-02-07 13:25:00,86.12,86.18,86.1,86.15,350714.0,58.6089,58.6498,58.5953,58.6294,350714.0
2018-02-07 13:30:00,86.14,86.2,86.12,86.17,213309.0,58.6226,58.6634,58.6089,58.643,213309.0
2018-02-07 13:35:00,86.18,86.23,86.15,86.23,122236.0,58.6498,58.6838,58.6294,58.6838,122236.0
2018-02-07 13:40:00,86.23,86.24,86.21,86.23,90031.0,58.6838,58.6906,58.6702,58.6838,90031.0
2018-02-07 13:45:00,86.23,86.24,86.2,86.23,159856.0,58.6838,58.6906,58.6634,58.6838,159856.0
2018-02-07 13:50:00,86.23,86.26,86.22,86.23,272590.0,58.6838,58.7042,58.677,58.6838,272590.0
2018-02-07 13:55:00,86.23,86.24,86.19,86.21,115684.0,58.6838,58.6906,58.6566,58.6702,115684.0
2018-02-07 14:00:00,86.21,86.21,86.12,86.13,148525.0,58.6702,58.6702,58.6089,58.6158,148525.0
2018-02-07 14:05:00,86.13,86.16,86.11,86.12,89804.0,58.6158,58.6362,58.6021,58.6089,89804.0
2018-02-07 14:10:00,86.12,86.15,86.11,86.12,67349.0,58.6089,58.6294,58.6021,58.6089,67349.0
2018-02-07 14:15:00,86.13,86.18,86.12,86.18,235096.0,58.6158,58.6498,58.6089,58.6498,235096.0
2018-02-07 14:20:00,86.18,86.21,86.17,86.17,120155.0,58.6498,58.6702,58.643,58.643,120155.0
2018-02-07 14:25:00,86.18,86.2,86.14,86.19,202310.0,58.6498,58.6634,58.6226,58.6566,202310.0
2018-02-07 14:30:00,86.19,86.19,86.13,86.14,188047.0,58.6566,58.6566,58.6158,58.6226,188047.0
2018-02-07 14:35:00,86.14,86.17,86.1,86.11,343933.0,58.6226,58.643,58.5953,58.6021,343933.0
2018-02-07 14:40:00,86.11,86.12,86.04,86.04,113361.0,58.6021,58.6089,58.5545,58.5545,113361.0
2018-02-07 14:45:00,86.05,86.06,85.92,85.96,391015.0,58.5613,58.5681,58.4728,58.5001,391015.0
2018-02-07 14:50:00,85.96,85.99,85.91,85.97,445707.0,58.5001,58.5205,58.466,58.5069,445707.0
2018-02-07 14:55:00,85.98,86.02,85.96,85.99,216234.0,58.5137,58.5409,58.5001,58.5205,216234.0
2018-02-07 15:00:00,85.99,86.13,85.98,86.13,205110.0,58.5205,58.6158,58.5137,58.6158,205110.0
2018-02-07 15:05:00,86.13,86.15,86.09,86.14,405643.0,58.6158,58.6294,58.5885,58.6226,405643.0
2018-02-07 15:10:00,86.14,86.28,86.07,86.11,176762.0,58.6226,58.7178,58.5749,58.6021,176762.0
2018-02-07 15:15:00,86.11,86.11,86.04,86.06,217033.0,58.6021,58.6021,58.5545,58.5681,217033.0
2018-02-07 15:20:00,86.06,86.1,86.05,86.07,219344.0,58.5681,58.5953,58.5613,58.5749,219344.0
2018-02-07 15:25:00,86.07,86.1,86.07,86.09,165749.0,58.5749,58.5953,58.5749,58.5885,165749.0
2018-02-07 15:30:00,86.09,86.13,86.08,86.12,148770.0,58.5885,58.6158,58.5817,58.6089,148770.0
2018-02-07 15:35:00,86.12,86.15,86.11,86.13,237039.0,58.6089,58.6294,58.6021,58.6158,237039.0
2018-02-07 15:40:00,86.14,86.14,86.11,86.12,327285.0,58.6226,58.6226,58.6021,58.6089,327285.0
2018-02-07 15:45:00,86.12,86.12,85.98,85.98,263147.0,58.6089,58.6089,58.5137,58.5137,263147.0
2018-02-07 15:50:00,85.98,85.98,85.89,85.91,712514.0,58.5137,58.5137,58.4524,58.466,712514.0
2018-02-07 15:55:00,85.91,85.99,85.86,85.9,1607128.0,58.466,58.5205,58.432,58.4592,1607128.0
2018-02-08 09:30:00,85.91,86.0,85.89,85.9,482299.0,58.466,58.5273,58.4524,58.4592,482299.0
2018-02-08 09:35:00,85.9,85.93,85.88,85.92,537970.0,58.4592,58.4796,58.4456,58.4728,537970.0
2018-02-08 09:40:00,85.92,85.93,85.89,85.89,403843.0,58.4728,58.4796,58.4524,58.4524,403843.0
2018-02-08 09:45:00,85.89,85.89,85.81,85.83,515490.0,58.4524,58.4524,58.398,58.4116,515490.0
2018-02-08 09:50:00,85.83,85.89,85.83,85.86,195635.0,58.4116,58.4524,58.4116,58.432,195635.0
2018-02-08 09:55:00,85.86,85.91,85.86,85.86,268331.0,58.432,58.466,58.432,58.432,268331.0
2018-02-08 10:00:00,85.87,85.87,85.81,85.82,161559.0,58.4388,58.4388,58.398,58.4048,161559.0
2018-02-08 10:05:00,85.83,85.89,85.82,85.88,185334.0,58.4116,58.4524,58.4048,58.4456,185334.0
2018-02-08 10:10:00,85.88,85.9,85.85,85.86,229894.0,58.4456,58.4592,58.4252,58.432,229894.0
2018-02-08 10:15:00,85.86,85.89,85.83,85.84,80863.0,58.432,58.4524,58.4116,58.4184,80863.0
2018-02-08 10:20:00,85.84,85.86,85.82,85.83,190824.0,58.4184,58.432,58.4048,58.4116,190824.0
2018-02-08 10:25:00,85.84,85.85,85.8,85.8,174662.0,58.4184,58.4252,58.3912,58.3912,174662.0
2018-02-08 10:30:00,85.8,85.8,85.75,85.78,99793.0,58.3912,58.3912,58.3571,58.3776,99793.0
2018-02-08 10:35:00,85.78,85.81,85.75,85.8,214848.0,58.3776,58.398,58.3571,58.3912,214848.0
2018-02-08 10:40:00,85.79,85.81,85.73,85.73,86535.0,58.3844,58.398,58.3435,58.3435,86535.0
2018-02-08 10:45:00,85.73,85.75,85.65,85.67,248543.0,58.3435,58.3571,58.2891,58.3027,248543.0
2018-02-08 10:50:00,85.66,85.67,85.54,85.57,347363.0,58.2959,58.3027,58.2142,58.2346,347363.0
2018-02-08 10:55:00,85.56,85.64,85.54,85.63,144400.0,58.2278,58.2823,58.2142,58.2755,144400.0
2018-02-08 11:00:00,85.64,85.75,85.63,85.75,162969.0,58.2823,58.3571,58.2755,58.3571,162969.0
2018-02-08 11:05:00,85.75,85.75,85.67,85.68,131562.0,58.3571,58.3571,58.3027,58.3095,131562.0
2018-02-08 11:10:00,85.67,85.68,85.6,85.6,273312.0,58.3027,58.3095,58.2551,58.2551,273312.0
2018-02-08 11:15:00,85.6,85.66,85.51,85.53,488145.0,58.2551,58.2959,58.1938,58.2074,488145.0
2018-02-08 11:20:00,85.53,85.53,85.49,85.5,430479.0,58.2074,58.2074,58.1802,58.187,430479.0
2018-02-08 11:25:00,85.5,85.53,85.46,85.52,1304779.0,58.187,58.2074,58.1598,58.2006,1304779.0
2018-02-08 11:30:00,85.52,85.61,85.51,85.59,441722.0,58.2006,58.2619,58.1938,58.2483,441722.0
2018-02-08 11:35:00,85.59,85.64,85.52,85.61,386709.0,58.2483,58.2823,58.2006,58.2619,386709.0
2018-02-08 11:40:00,85.61,85.62,85.5,85.53,324090.0,58.2619,58.2687,58.187,58.2074,324090.0
2018-02-08 11:45:00,85.53,85.56,85.47,85.52,304019.0,58.2074,58.2278,58.1666,58.2006,304019.0
2018-02-08 11:50:00,85.51,85.67,85.51,85.6,185855.0,58.1938,58.3027,58.1938,58.2551,185855.0
2018-02-08 11:55:00,85.6,85.61,85.52,85.52,155473.0,58.2551,58.2619,58.2006,58.2006,155473.0
2018-02-08 12:00:00,85.52,85.56,85.5,85.55,198396.0,58.2006,58.2278,58.187,58.221,198396.0
2018-02-08 12:05:00,85.54,85.57,85.5,85.52,173886.0,58.2142,58.2346,58.187,58.2006,173886.0
2018-02-08 12:10:00,85.51,85.55,85.49,85.5,56989.0,58.1938,58.221,58.1802,58.187,56989.0
2018-02-08 12:15:00,85.49,85.51,85.44,85.45,138518.0,58.1802,58.1938,58.1462,58.153,138518.0
2018-02-08 12:20:00,85.44,85.44,85.31,85.31,289121.0,58.1462,58.1462,58.0577,58.0577,289121.0
2018-02-08 12:25:00,85.32,85.4,85.29,85.4,182800.0,58.0645,58.119,58.0441,58.119,182800.0
2018-02-08 12:30:00,85.4,85.43,85.32,85.38,134276.0,58.119,58.1394,58.0645,58.1053,134276.0
2018-02-08 12:35:00,85.37,85.41,85.32,85.39,197387.0,58.0985,58.1258,58.0645,58.1121,197387.0
2018-02-08 12:40:00,85.39,85.51,85.38,85.49,243585.0,58.1121,58.1938,58.1053,58.1802,243585.0
2018-02-08 12:45:00,85.48,85.51,85.4,85.44,452354.0,58.1734,58.1938,58.119,58.1462,452354.0
2018-02-08 12:50:00,85.44,85.49,85.37,85.41,481921.0,58.1462,58.1802,58.0985,58.1258,481921.0
2018-02-08 12:55:00,85.4,85.43,85.34,85.42,102856.0,58.119,58.1394,58.0781,58.1326,102856.0
2018-02-08 13:00:00,85.41,85.55,85.41,85.45,290687.0,58.1258,58.221,58.1258,58.153,290687.0
2018-02-08 13:05:00,85.45,85.5,85.4,85.45,435342.0,58.153,58.187,58.119,58.153,435342.0
2018-02-08 13:10:00,85.44,85.49,85.41,85.42,88735.0,58.1462,58.1802,58.1258,58.1326,88735.0
2018-02-08 13:15:00,85.42,85.54,85.42,85.5,84542.0,58.1326,58.2142,58.1326,58.187,84542.0
2018-02-08 13:20:00,85.5,85.56,85.48,85.51,131306.0,58.187,58.2278,58.1734,58.1938,131306.0
2018-02-08 13:25:00,85.52,85.52,85.43,85.44,92038.0,58.2006,58.2006,58.1394,58.1462,92038.0
2018-02-08 13:30:00,85.44,85.47,85.39,85.42,165251.0,58.1462,58.1666,58.1121,58.1326,165251.0
2018-02-08 13:35:00,85.42,85.52,85.42,85.5,169126.0,58.1326,58.2006,58.1326,58.187,169126.0
2018-02-08 13:40:00,85.5,85.57,85.5,85.55,144345.0,58.187,58.2346,58.187,58.221,144345.0
2018-02-08 13:45:00,85.55,85.59,85.53,85.56,189802.0,58.221,58.2483,58.2074,58.2278,189802.0
2018-02-08 13:50:00,85.56,85.6,85.54,85.58,148825.0,58.2278,58.2551,58.2142,58.2414,148825.0
2018-02-08 13:55:00,85.58,85.62,85.55,85.6,258614.0,58.2414,58.2687,58.221,58.2551,258614.0
2018-02-08 14:00:00,85.6,85.6,85.47,85.49,62201.0,58.2551,58.2551,58.1666,58.1802,62201.0
2018-02-08 14:05:00,85.5,85.54,85.48,85.52,179085.0,58.187,58.2142,58.1734,58.2006,179085.0
2018-02-08 14:10:00,85.52,85.57,85.49,85.51,71569.0,58.2006,58.2346,58.1802,58.1938,71569.0
2018-02-08 14:15:00,85.51,85.57,85.48,85.55,117134.0,58.1938,58.2346,58.1734,58.221,117134.0
2018-02-08 14:20:00,85.56,85.59,85.48,85.5,78062.0,58.2278,58.2483,58.1734,58.187,78062.0
2018-02-08 14:25:00,85.5,85.5,85.48,85.48,160257.0,58.187,58.187,58.1734,58.1734,160257.0
2018-02-08 14:30:00,85.48,85.49,85.42,85.42,181909.0,58.1734,58.1802,58.1326,58.1326,181909.0
2018-02-08 14:35:00,85.41,85.45,85.39,85.44,108234.0,58.1258,58.153,58.1121,58.1462,108234.0
2018-02-08 14:40:00,85.44,85.46,85.41,85.46,144784.0,58.1462,58.1598,58.1258,58.1598,144784.0
2018-02-08 14:45:00,85.45,85.48,85.42,85.45,178925.0,58.153,58.1734,58.1326,58.153,178925.0
2018-02-08 14:50:00,85.45,85.45,85.33,85.34,163385.0,58.153,58.153,58.0713,58.0781,163385.0
2018-02-08 14:55:00,85.34,85.39,85.33,85.38,104366.0,58.0781,58.1121,58.0713,58.1053,104366.0
2018-02-08 15:00:00,85.38,85.42,85.34,85.42,526734.0,58.1053,58.1326,58.0781,58.1326,526734.0
2018-02-08 15:05:00,85.42,85.42,85.33,85.34,127196.0,58.1326,58.1326,58.0713,58.0781,127196.0
2018-02-08 15:10:00,85.34,85.34,85.32,85.33,160214.0,58.0781,58.0781,58.0645,58.0713,160214.0
2018-02-08 15:15:00,85.33,85.33,85.23,85.24,240008.0,58.0713,58.0713,58.0033,58.0101,240008.0
2018-02-08 15:20:00,85.24,85.3,85.2,85.28,209855.0,58.0101,58.0509,57.9828,58.0373,209855.0
2018-02-08 15:25:00,85.26,85.35,85.26,85.31,173019.0,58.0237,58.0849,58.0237,58.0577,173019.0
2018-02-08 15:30:00,85.3,85.32,85.28,85.29,161373.0,58.0509,58.0645,58.0373,58.0441,161373.0
2018-02-08 15:35:00,85.3,85.3,85.19,85.2,252796.0,58.0509,58.0509,57.976,57.9828,252796.0
2018-02-08 15:40:00,85.2,85.25,85.18,85.25,260256.0,57.9828,58.0169,57.9692,58.0169,260256.0
2018-02-08 15:45:00,85.25,85.26,85.19,85.23,249934.0,58.0169,58.0237,57.976,58.0033,249934.0
2018-02-08 15:50:00,85.23,85.29,85.21,85.29,320940.0,58.0033,58.0441,57.9896,58.0441,320940.0
2018-02-08 15:55:00,85.28,85.29,85.19,85.2,1064886.0,58.0373,58.0441,57.976,57.9828,1064886.0
2018-02-09 09:30:00,85.28,85.37,85.28,85.31,549466.0,58.0373,58.0985,58.0373,58.0577,549466.0
2018-02-09 09:35:00,85.31,85.32,85.2,85.2,353220.0,58.0577,58.0645,57.9828,57.9828,353220.0
2018-02-09 09:40:00,85.2,85.3,85.17,85.29,455679.0,57.9828,58.0509,57.9624,58.0441,455679.0
2018-02-09 09:45:00,85.29,85.42,85.26,85.33,491111.0,58.0441,58.1326,58.0237,58.0713,491111.0
2018-02-09 09:50:00,85.33,85.34,85.29,85.31,289885.0,58.0713,58.0781,58.0441,58.0577,289885.0
2018-02-09 09:55:00,85.31,85.33,85.21,85.22,3226152.0,58.0577,58.0713,57.9896,57.9965,3226152.0
2018-02-09 10:00:00,85.23,85.23,85.05,85.05,2290884.0,58.0033,58.0033,57.8808,57.8808,2290884.0
2018-02-09 10:05:00,85.05,85.11,85.0,85.11,320675.0,57.8808,57.9216,57.8467,57.9216,320675.0
2018-02-09 10:10:00,85.11,85.18,85.1,85.13,577799.0,57.9216,57.9692,57.9148,57.9352,577799.0
2018-02-09 10:15:00,85.12,85.12,84.97,85.0,242029.0,57.9284,57.9284,57.8263,57.8467,242029.0
2018-02-09 10:20:00,85.0,85.03,84.99,85.0,264543.0,57.8467,57.8671,57.8399,57.8467,264543.0
2018-02-09 10:25:00,84.99,85.02,84.97,84.98,180614.0,57.8399,57.8603,57.8263,57.8331,180614.0
2018-02-09 10:30:00,84.98,85.0,84.98,85.0,135754.0,57.8331,57.8467,57.8331,57.8467,135754.0
2018-02-09 10:35:00,84.99,85.0,84.96,84.97,185361.0,57.8399,57.8467,57.8195,57.8263,185361.0
2018-02-09 10:40:00,84.97,84.97,84.88,84.89,301426.0,57.8263,57.8263,57.7651,57.7719,301426.0
2018-02-09 10:45:00,84.89,84.9,84.7,84.74,392596.0,57.7719,57.7787,57.6426,57.6698,392596.0
2018-02-09 10:50:00,84.75,84.93,84.7,84.91,620397.0,57.6766,57.7991,57.6426,57.7855,620397.0
2018-02-09 10:55:00,84.91,84.91,84.77,84.83,587885.0,57.7855,57.7855,57.6902,57.731,587885.0
2018-02-09 11:00:00,84.83,84.86,84.78,84.86,544923.0,57.731,57.7515,57.697,57.7515,544923.0
2018-02-09 11:05:00,84.85,84.86,84.73,84.83,1123724.0,57.7446,57.7515,57.663,57.731,1123724.0
2018-02-09 11:10:00,84.83,84.9,84.82,84.87,362467.0,57.731,57.7787,57.7242,57.7583,362467.0
2018-02-09 11:15:00,84.87,84.87,84.82,84.84,289230.0,57.7583,57.7583,57.7242,57.7378,289230.0
2018-02-09 11:20:00,84.84,84.87,84.81,84.86,544150.0,57.7378,57.7583,57.7174,57.7515,544150.0
2018-02-09 11:25:00,84.85,84.86,84.78,84.78,434596.0,57.7446,57.7515,57.697,57.697,434596.0
2018-02-09 11:30:00,84.79,84.79,84.65,84.67,384734.0,57.7038,57.7038,57.6085,57.6221,384734.0
2018-02-09 11:35:00,84.67,84.73,84.64,84.67,548453.0,57.6221,57.663,57.6017,57.6221,548453.0
2018-02-09 11:40:00,84.66,84.67,84.59,84.6,484914.0,57.6153,57.6221,57.5677,57.5745,484914.0
2018-02-09 11:45:00,84.6,84.6,84.44,84.45,445373.0,57.5745,57.5745,57.4656,57.4724,445373.0
2018-02-09 11:50:00,84.45,84.68,84.44,84.67,705445.0,57.4724,57.629,57.4656,57.6221,705445.0
2018-02-09 11:55:00,84.66,84.66,84.54,84.56,512664.0,57.6153,57.6153,57.5337,57.5473,512664.0
2018-02-09 12:00:00,84.56,84.57,84.49,84.49,396184.0,57.5473,57.5541,57.4997,57.4997,396184.0
2018-02-09 12:05:00,84.5,84.51,84.36,84.37,591042.0,57.5065,57.5133,57.4112,57.418,591042.0
2018-02-09 12:10:00,84.37,84.43,84.3,84.32,387490.0,57.418,57.4588,57.3703,57.384,387490.0
2018-02-09 12:15:00,84.32,84.42,84.31,84.42,571362.0,57.384,57.452,57.3772,57.452,571362.0
2018-02-09 12:20:00,84.42,84.83,84.41,84.49,847582.0,57.452,57.731,57.4452,57.4997,847582.0
2018-02-09 12:25:00,84.49,84.5,84.34,84.41,509623.0,57.4997,57.5065,57.3976,57.4452,509623.0
2018-02-09 12:30:00,84.41,84.67,84.4,84.65,695667.0,57.4452,57.6221,57.4384,57.6085,695667.0
2018-02-09 12:35:00,84.64,84.65,84.48,84.48,561968.0,57.6017,57.6085,57.4928,57.4928,561968.0
2018-02-09 12:40:00,84.48,84.5,84.39,84.42,335538.0,57.4928,57.5065,57.4316,57.452,335538.0
2018-02-09 12:45:00,84.42,84.47,84.37,84.38,163413.0,57.452,57.486,57.418,57.4248,163413.0
2018-02-09 12:50:00,84.38,84.46,84.36,84.46,781796.0,57.4248,57.4792,57.4112,57.4792,781796.0
2018-02-09 12:55:00,84.46,84.66,84.45,84.65,296641.0,57.4792,57.6153,57.4724,57.6085,296641.0
2018-02-09 13:00:00,84.64,84.66,84.53,84.57,369188.0,57.6017,57.6153,57.5269,57.5541,369188.0
2018-02-09 13:05:00,84.57,84.59,84.48,84.48,155097.0,57.5541,57.5677,57.4928,57.4928,155097.0
2018-02-09 13:10:00,84.48,84.48,84.41,84.42,257333.0,57.4928,57.4928,57.4452,57.452,257333.0
2018-02-09 13:15:00,84.42,84.45,84.41,84.43,507499.0,57.452,57.4724,57.4452,57.4588,507499.0
2018-02-09 13:20:00,84.43,84.48,84.37,84.38,367193.0,57.4588,57.4928,57.418,57.4248,367193.0
2018-02-09 13:25:00,84.38,84.44,84.36,84.37,262823.0,57.4248,57.4656,57.4112,57.418,262823.0
2018-02-09 13:30:00,84.37,84.41,84.24,84.24,303746.0,57.418,57.4452,57.3295,57.3295,303746.0
2018-02-09 13:35:00,84.24,84.25,84.08,84.08,315295.0,57.3295,57.3363,57.2206,57.2206,315295.0
2018-02-09 13:40:00,84.08,84.27,84.07,84.25,680156.0,57.2206,57.3499,57.2138,57.3363,680156.0
2018-02-09 13:45:00,84.26,84.45,84.24,84.45,347488.0,57.3431,57.4724,57.3295,57.4724,347488.0
2018-02-09 13:50:00,84.45,84.5,84.42,84.47,411354.0,57.4724,57.5065,57.452,57.486,411354.0
2018-02-09 13:55:00,84.47,84.67,84.18,84.6,1565533.0,57.486,57.6221,57.2887,57.5745,1565533.0
2018-02-09 14:00:00,84.6,84.79,84.6,84.79,372756.0,57.5745,57.7038,57.5745,57.7038,372756.0
2018-02-09 14:05:00,84.79,84.86,84.74,84.79,358923.0,57.7038,57.7515,57.6698,57.7038,358923.0
2018-02-09 14:10:00,84.8,84.86,84.78,84.83,451046.0,57.7106,57.7515,57.697,57.731,451046.0
2018-02-09 14:15:00,84.84,84.93,84.82,84.88,343490.0,57.7378,57.7991,57.7242,57.7651,343490.0
2018-02-09 14:20:00,84.89,84.89,84.76,84.85,854140.0,57.7719,57.7719,57.6834,57.7446,854140.0
2018-02-09 14:25:00,84.85,84.91,84.79,84.8,199977.0,57.7446,57.7855,57.7038,57.7106,199977.0
2018-02-09 14:30:00,84.8,84.84,84.77,84.78,131878.0,57.7106,57.7378,57.6902,57.697,131878.0
2018-02-09 14:35:00,84.78,84.84,84.74,84.83,98753.0,57.697,57.7378,57.6698,57.731,98753.0
2018-02-09 14:40:00,84.82,84.86,84.8,84.84,142831.0,57.7242,57.7515,57.7106,57.7378,142831.0
2018-02-09 14:45:00,84.84,84.9,84.8,84.85,92236.0,57.7378,57.7787,57.7106,57.7446,92236.0
2018-02-09 14:50:00,84.85,84.9,84.83,84.87,201476.0,57.7446,57.7787,57.731,57.7583,201476.0
2018-02-09 14:55:00,84.87,84.87,84.8,84.81,138865.0,57.7583,57.7583,57.7106,57.7174,138865.0
2018-02-09 15:00:00,84.82,84.82,84.72,84.74,550750.0,57.7242,57.7242,57.6562,57.6698,550750.0
2018-02-09 15:05:00,84.73,84.77,84.65,84.68,107080.0,57.663,57.6902,57.6085,57.629,107080.0
2018-02-09 15:10:00,84.68,84.78,84.63,84.78,121959.0,57.629,57.697,57.5949,57.697,121959.0
2018-02-09 15:15:00,84.79,84.82,84.74,84.81,75807.0,57.7038,57.7242,57.6698,57.7174,75807.0
2018-02-09 15:20:00,84.81,84.83,84.72,84.77,784524.0,57.7174,57.731,57.6562,57.6902,784524.0
2018-02-09 15:25:00,84.77,84.87,84.75,84.87,178633.0,57.6902,57.7583,57.6766,57.7583,178633.0
2018-02-09 15:30:00,84.87,84.9,84.85,84.88,202657.0,57.7583,57.7787,57.7446,57.7651,202657.0
2018-02-09 15:35:00,84.88,84.89,84.84,84.87,376741.0,57.7651,57.7719,57.7378,57.7583,376741.0
2018-02-09 15:40:00,84.87,85.0,84.85,85.0,412615.0,57.7583,57.8467,57.7446,57.8467,412615.0
2018-02-09 15:45:00,85.0,85.04,84.96,84.98,535029.0,57.8467,57.874,57.8195,57.8331,535029.0
2018-02-09 15:50:00,84.98,85.06,84.97,85.06,871378.0,57.8331,57.8876,57.8263,57.8876,871378.0
2018-02-09 15:55:00,85.05,85.1,84.88,84.96,1721943.0,57.8808,57.9148,57.7651,57.8195,1721943.0
2018-02-12 09:30:00,85.2,85.32,85.16,85.31,348388.0,57.9828,58.0645,57.9556,58.0577,348388.0
2018-02-12 09:35:00,85.33,85.47,85.31,85.41,682234.0,58.0713,58.1666,58.0577,58.1258,682234.0
2018-02-12 09:40:00,85.41,85.45,85.38,85.44,488478.0,58.1258,58.153,58.1053,58.1462,488478.0
2018-02-12 09:45:00,85.44,85.45,85.37,85.39,351571.0,58.1462,58.153,58.0985,58.1121,351571.0
2018-02-12 09:50:00,85.4,85.4,85.31,85.33,393007.0,58.119,58.119,58.0577,58.0713,393007.0
2018-02-12 09:55:00,85.33,85.4,85.31,85.33,166962.0,58.0713,58.119,58.0577,58.0713,166962.0
2018-02-12 10:00:00,85.34,85.38,85.34,85.38,242808.0,58.0781,58.1053,58.0781,58.1053,242808.0
2018-02-12 10:05:00,85.38,85.4,85.35,85.35,509440.0,58.1053,58.119,58.0849,58.0849,509440.0
2018-02-12 10:10:00,85.35,85.37,85.32,85.35,226508.0,58.0849,58.0985,58.0645,58.0849,226508.0
2018-02-12 10:15:00,85.34,85.35,85.29,85.29,190057.0,58.0781,58.0849,58.0441,58.0441,190057.0
2018-02-12 10:20:00,85.29,85.31,85.27,85.3,296323.0,58.0441,58.0577,58.0305,58.0509,296323.0
2018-02-12 10:25:00,85.3,85.33,85.24,85.32,458336.0,58.0509,58.0713,58.0101,58.0645,458336.0
2018-02-12 10:30:00,85.32,85.33,85.23,85.33,231043.0,58.0645,58.0713,58.0033,58.0713,231043.0
2018-02-12 10:35:00,85.32,85.35,85.3,85.31,158401.0,58.0645,58.0849,58.0509,58.0577,158401.0
2018-02-12 10:40:00,85.31,85.31,85.25,85.27,130964.0,58.0577,58.0577,58.0169,58.0305,130964.0
2018-02-12 10:45:00,85.26,85.33,85.26,85.32,52381.0,58.0237,58.0713,58.0237,58.0645,52381.0
2018-02-12 10:50:00,85.33,85.33,85.25,85.29,160649.0,58.0713,58.0713,58.0169,58.0441,160649.0
2018-02-12 10:55:00,85.29,85.3,85.24,85.27,166023.0,58.0441,58.0509,58.0101,58.0305,166023.0
2018-02-12 11:00:00,85.27,85.27,85.18,85.21,256735.0,58.0305,58.0305,57.9692,57.9896,256735.0
2018-02-12 11:05:00,85.2,85.22,85.19,85.21,349601.0,57.9828,57.9965,57.976,57.9896,349601.0
2018-02-12 11:10:00,85.21,85.26,85.2,85.26,336683.0,57.9896,58.0237,57.9828,58.0237,336683.0
2018-02-12 11:15:00,85.26,85.26,85.19,85.23,344352.0,58.0237,58.0237,57.976,58.0033,344352.0
2018-02-12 11:20:00,85.23,85.25,85.2,85.25,85596.0,58.0033,58.0169,57.9828,58.0169,85596.0
2018-02-12 11:25:00,85.24,85.25,85.21,85.23,88276.0,58.0101,58.0169,57.9896,58.0033,88276.0
2018-02-12 11:30:00,85.23,85.25,85.19,85.24,106833.0,58.0033,58.0169,57.976,58.0101,106833.0
2018-02-12 11:35:00,85.24,85.27,85.22,85.27,147985.0,58.0101,58.0305,57.9965,58.0305,147985.0
2018-02-12 11:40:00,85.28,85.3,85.27,85.29,166089.0,58.0373,58.0509,58.0305,58.0441,166089.0
2018-02-12 11:45:00,85.29,85.32,85.28,85.31,79356.0,58.0441,58.0645,58.0373,58.0577,79356.0
2018-02-12 11:50:00,85.31,85.36,85.29,85.35,140880.0,58.0577,58.0917,58.0441,58.0849,140880.0
2018-02-12 11:55:00,85.36,85.41,85.33,85.4,203934.0,58.0917,58.1258,58.0713,58.119,203934.0
2018-02-12 12:00:00,85.41,85.41,85.37,85.37,270036.0,58.1258,58.1258,58.0985,58.0985,270036.0
2018-02-12 12:05:00,85.37,85.39,85.34,85.38,577621.0,58.0985,58.1121,58.0781,58.1053,577621.0
2018-02-12 12:10:00,85.38,85.4,85.37,85.4,154400.0,58.1053,58.119,58.0985,58.119,154400.0
2018-02-12 12:15:00,85.4,85.46,85.39,85.42,270790.0,58.119,58.1598,58.1121,58.1326,270790.0
2018-02-12 12:20:00,85.42,85.42,85.4,85.4,54590.0,58.1326,58.1326,58.119,58.119,54590.0
2018-02-12 12:25:00,85.4,85.41,85.39,85.4,252920.0,58.119,58.1258,58.1121,58.119,252920.0
2018-02-12 12:30:00,85.4,85.41,85.38,85.41,56626.0,58.119,58.1258,58.1053,58.1258,56626.0
2018-02-12 12:35:00,85.4,85.41,85.37,85.38,144035.0,58.119,58.1258,58.0985,58.1053,144035.0
2018-02-12 12:40:00,85.37,85.38,85.35,85.36,105801.0,58.0985,58.1053,58.0849,58.0917,105801.0
2018-02-12 12:45:00,85.36,85.38,85.34,85.34,172799.0,58.0917,58.1053,58.0781,58.0781,172799.0
2018-02-12 12:50:00,85.35,85.46,85.34,85.46,178977.0,58.0849,58.1598,58.0781,58.1598,178977.0
2018-02-12 12:55:00,85.45,85.46,85.43,85.44,76577.0,58.153,58.1598,58.1394,58.1462,76577.0
2018-02-12 13:00:00,85.45,85.47,85.43,85.46,49415.0,58.153,58.1666,58.1394,58.1598,49415.0
2018-02-12 13:05:00,85.46,85.46,85.4,85.42,119048.0,58.1598,58.1598,58.119,58.1326,119048.0
2018-02-12 13:10:00,85.42,85.46,85.41,85.45,412997.0,58.1326,58.1598,58.1258,58.153,412997.0
2018-02-12 13:15:00,85.45,85.46,85.42,85.45,29195.0,58.153,58.1598,58.1326,58.153,29195.0
2018-02-12 13:20:00,85.44,85.49,85.42,85.49,32802.0,58.1462,58.1802,58.1326,58.1802,32802.0
2018-02-12 13:25:00,85.48,85.5,85.47,85.5,36533.0,58.1734,58.187,58.1666,58.187,36533.0
2018-02-12 13:30:00,85.51,85.54,85.49,85.54,54283.0,58.1938,58.2142,58.1802,58.2142,54283.0
2018-02-12 13:35:00,85.53,85.54,85.51,85.52,155847.0,58.2074,58.2142,58.1938,58.2006,155847.0
2018-02-12 13:40:00,85.53,85.53,85.49,85.5,145127.0,58.2074,58.2074,58.1802,58.187,145127.0
2018-02-12 13:45:00,85.5,85.52,85.49,85.51,117193.0,58.187,58.2006,58.1802,58.1938,117193.0
2018-02-12 13:50:00,85.51,85.58,85.51,85.58,415870.0,58.1938,58.2414,58.1938,58.2414,415870.0
2018-02-12 13:55:00,85.57,85.59,85.56,85.57,97230.0,58.2346,58.2483,58.2278,58.2346,97230.0
2018-02-12 14:00:00,85.58,85.59,85.54,85.54,144244.0,58.2414,58.2483,58.2142,58.2142,144244.0
2018-02-12 14:05:00,85.55,85.56,85.53,85.54,141932.0,58.221,58.2278,58.2074,58.2142,141932.0
2018-02-12 14:10:00,85.54,85.55,85.52,85.53,86107.0,58.2142,58.221,58.2006,58.2074,86107.0
2018-02-12 14:15:00,85.53,85.53,85.51,85.53,136762.0,58.2074,58.2074,58.1938,58.2074,136762.0
2018-02-12 14:20:00,85.53,85.55,85.52,85.52,80664.0,58.2074,58.221,58.2006,58.2006,80664.0
2018-02-12 14:25:00,85.53,85.57,85.52,85.57,108563.0,58.2074,58.2346,58.2006,58.2346,108563.0
2018-02-12 14:30:00,85.57,85.61,85.56,85.58,70451.0,58.2346,58.2619,58.2278,58.2414,70451.0
2018-02-12 14:35:00,85.59,85.6,85.58,85.59,107080.0,58.2483,58.2551,58.2414,58.2483,107080.0
2018-02-12 14:40:00,85.59,85.6,85.57,85.58,268970.0,58.2483,58.2551,58.2346,58.2414,268970.0
2018-02-12 14:45:00,85.57,85.6,85.57,85.59,66127.0,58.2346,58.2551,58.2346,58.2483,66127.0
2018-02-12 14:50:00,85.58,85.6,85.56,85.59,104623.0,58.2414,58.2551,58.2278,58.2483,104623.0
2018-02-12 14:55:00,85.59,85.61,85.58,85.58,176446.0,58.2483,58.2619,58.2414,58.2414,176446.0
2018-02-12 15:00:00,85.59,85.59,85.57,85.57,186225.0,58.2483,58.2483,58.2346,58.2346,186225.0
2018-02-12 15:05:00,85.58,85.59,85.56,85.59,131885.0,58.2414,58.2483,58.2278,58.2483,131885.0
2018-02-12 15:10:00,85.59,85.64,85.58,85.63,82804.0,58.2483,58.2823,58.2414,58.2755,82804.0
2018-02-12 15:15:00,85.62,85.63,85.61,85.62,148613.0,58.2687,58.2755,58.2619,58.2687,148613.0
2018-02-12 15:20:00,85.63,85.66,85.62,85.62,356532.0,58.2755,58.2959,58.2687,58.2687,356532.0
2018-02-12 15:25:00,85.62,85.63,85.59,85.63,602995.0,58.2687,58.2755,58.2483,58.2755,602995.0
2018-02-12 15:30:00,85.62,85.64,85.6,85.6,191741.0,58.2687,58.2823,58.2551,58.2551,191741.0
2018-02-12 15:35:00,85.6,85.61,85.58,85.59,265389.0,58.2551,58.2619,58.2414,58.2483,265389.0
2018-02-12 15:40:00,85.59,85.61,85.56,85.59,739137.0,58.2483,58.2619,58.2278,58.2483,739137.0
2018-02-12 15:45:00,85.59,85.59,85.51,85.53,569254.0,58.2483,58.2483,58.1938,58.2074,569254.0
2018-02-12 15:50:00,85.53,85.57,85.52,85.56,952015.0,58.2074,58.2346,58.2006,58.2278,952015.0
2018-02-12 15:55:00,85.56,85.57,85.47,85.52,1428345.0,58.2278,58.2346,58.1666,58.2006,1428345.0
2018-02-13 09:30:00,85.32,85.42,85.17,85.31,277425.0,58.0645,58.1326,57.9624,58.0577,277425.0
2018-02-13 09:35:00,85.3,85.3,85.24,85.25,435011.0,58.0509,58.0509,58.0101,58.0169,435011.0
2018-02-13 09:40:00,85.25,85.31,85.24,85.28,631531.0,58.0169,58.0577,58.0101,58.0373,631531.0
2018-02-13 09:45:00,85.28,85.3,85.26,85.26,128866.0,58.0373,58.0509,58.0237,58.0237,128866.0
2018-02-13 09:50:00,85.26,85.26,85.2,85.2,364616.0,58.0237,58.0237,57.9828,57.9828,364616.0
2018-02-13 09:55:00,85.2,85.21,85.12,85.2,416453.0,57.9828,57.9896,57.9284,57.9828,416453.0
2018-02-13 10:00:00,85.2,85.28,85.19,85.24,530580.0,57.9828,58.0373,57.976,58.0101,530580.0
2018-02-13 10:05:00,85.24,85.24,85.2,85.24,203623.0,58.0101,58.0101,57.9828,58.0101,203623.0
2018-02-13 10:10:00,85.23,85.28,85.23,85.27,65793.0,58.0033,58.0373,58.0033,58.0305,65793.0
2018-02-13 10:15:00,85.27,85.27,85.23,85.25,53909.0,58.0305,58.0305,58.0033,58.0169,53909.0
2018-02-13 10:20:00,85.25,85.28,85.25,85.25,319157.0,58.0169,58.0373,58.0169,58.0169,319157.0
2018-02-13 10:25:00,85.25,85.27,85.23,85.24,119077.0,58.0169,58.0305,58.0033,58.0101,119077.0
2018-02-13 10:30:00,85.23,85.25,85.2,85.2,114287.0,58.0033,58.0169,57.9828,57.9828,114287.0
2018-02-13 10:35:00,85.2,85.27,85.2,85.27,133986.0,57.9828,58.0305,57.9828,58.0305,133986.0
2018-02-13 10:40:00,85.27,85.29,85.26,85.26,314773.0,58.0305,58.0441,58.0237,58.0237,314773.0
2018-02-13 10:45:00,85.27,85.3,85.25,85.28,224339.0,58.0305,58.0509,58.0169,58.0373,224339.0
2018-02-13 10:50:00,85.28,85.29,85.25,85.26,98912.0,58.0373,58.0441,58.0169,58.0237,98912.0
2018-02-13 10:55:00,85.26,85.28,85.24,85.27,194001.0,58.0237,58.0373,58.0101,58.0305,194001.0
2018-02-13 11:00:00,85.27,85.29,85.24,85.24,376932.0,58.0305,58.0441,58.0101,58.0101,376932.0
2018-02-13 11:05:00,85.24,85.25,85.22,85.22,78023.0,58.0101,58.0169,57.9965,57.9965,78023.0
2018-02-13 11:10:00,85.22,85.24,85.2,85.23,63182.0,57.9965,58.0101,57.9828,58.0033,63182.0
2018-02-13 11:15:00,85.23,85.24,85.19,85.21,78956.0,58.0033,58.0101,57.976,57.9896,78956.0
2018-02-13 11:20:00,85.21,85.22,85.18,85.2,87182.0,57.9896,57.9965,57.9692,57.9828,87182.0
2018-02-13 11:25:00,85.21,85.21,85.15,85.16,237993.0,57.9896,57.9896,57.9488,57.9556,237993.0
2018-02-13 11:30:00,85.16,85.2,85.14,85.17,169230.0,57.9556,57.9828,57.942,57.9624,169230.0
2018-02-13 11:35:00,85.17,85.17,85.14,85.15,146564.0,57.9624,57.9624,57.942,57.9488,146564.0
2018-02-13 11:40:00,85.15,85.16,85.13,85.15,92107.0,57.9488,57.9556,57.9352,57.9488,92107.0
2018-02-13 11:45:00,85.15,85.16,85.15,85.15,24407.0,57.9488,57.9556,57.9488,57.9488,24407.0
2018-02-13 11:50:00,85.15,85.17,85.13,85.15,159837.0,57.9488,57.9624,57.9352,57.9488,159837.0
2018-02-13 11:55:00,85.17,85.19,85.16,85.16,157749.0,57.9624,57.976,57.9556,57.9556,157749.0
2018-02-13 12:00:00,85.16,85.17,85.14,85.14,56712.0,57.9556,57.9624,57.942,57.942,56712.0
2018-02-13 12:05:00,85.15,85.16,85.13,85.15,282328.0,57.9488,57.9556,57.9352,57.9488,282328.0
2018-02-13 12:10:00,85.15,85.18,85.14,85.17,69666.0,57.9488,57.9692,57.942,57.9624,69666.0
2018-02-13 12:15:00,85.17,85.2,85.17,85.19,161018.0,57.9624,57.9828,57.9624,57.976,161018.0
2018-02-13 12:20:00,85.18,85.19,85.17,85.17,30530.0,57.9692,57.976,57.9624,57.9624,30530.0
2018-02-13 12:25:00,85.17,85.18,85.17,85.17,57606.0,57.9624,57.9692,57.9624,57.9624,57606.0
2018-02-13 12:30:00,85.17,85.18,85.15,85.16,240168.0,57.9624,57.9692,57.9488,57.9556,240168.0
2018-02-13 12:35:00,85.16,85.17,85.14,85.15,81314.0,57.9556,57.9624,57.942,57.9488,81314.0
2018-02-13 12:40:00,85.15,85.16,85.13,85.15,142787.0,57.9488,57.9556,57.9352,57.9488,142787.0
2018-02-13 12:45:00,85.15,85.15,85.14,85.14,29046.0,57.9488,57.9488,57.942,57.942,29046.0
2018-02-13 12:50:00,85.14,85.15,85.13,85.14,38178.0,57.942,57.9488,57.9352,57.942,38178.0
2018-02-13 12:55:00,85.14,85.14,85.12,85.13,43118.0,57.942,57.942,57.9284,57.9352,43118.0
2018-02-13 13:00:00,85.13,85.15,85.11,85.13,235138.0,57.9352,57.9488,57.9216,57.9352,235138.0
2018-02-13 13:05:00,85.12,85.13,85.12,85.13,151061.0,57.9284,57.9352,57.9284,57.9352,151061.0
2018-02-13 13:10:00,85.13,85.16,85.12,85.14,129646.0,57.9352,57.9556,57.9284,57.942,129646.0
2018-02-13 13:15:00,85.15,85.23,85.14,85.21,178057.0,57.9488,58.0033,57.942,57.9896,178057.0
2018-02-13 13:20:00,85.21,85.27,85.2,85.26,140450.0,57.9896,58.0305,57.9828,58.0237,140450.0
2018-02-13 13:25:00,85.26,85.26,85.24,85.25,100077.0,58.0237,58.0237,58.0101,58.0169,100077.0
2018-02-13 13:30:00,85.25,85.25,85.23,85.24,38725.0,58.0169,58.0169,58.0033,58.0101,38725.0
2018-02-13 13:35:00,85.24,85.25,85.22,85.23,355508.0,58.0101,58.0169,57.9965,58.0033,355508.0
2018-02-13 13:40:00,85.23,85.23,85.21,85.23,50155.0,58.0033,58.0033,57.9896,58.0033,50155.0
2018-02-13 13:45:00,85.23,85.23,85.22,85.22,167562.0,58.0033,58.0033,57.9965,57.9965,167562.0
2018-02-13 13:50:00,85.23,85.23,85.2,85.21,342365.0,58.0033,58.0033,57.9828,57.9896,342365.0
2018-02-13 13:55:00,85.21,85.22,85.2,85.2,209095.0,57.9896,57.9965,57.9828,57.9828,209095.0
2018-02-13 14:00:00,85.2,85.21,85.19,85.2,253281.0,57.9828,57.9896,57.976,57.9828,253281.0
2018-02-13 14:05:00,85.2,85.23,85.2,85.23,76825.0,57.9828,58.0033,57.9828,58.0033,76825.0
2018-02-13 14:10:00,85.23,85.27,85.22,85.25,165269.0,58.0033,58.0305,57.9965,58.0169,165269.0
2018-02-13 14:15:00,85.26,85.28,85.25,85.27,81368.0,58.0237,58.0373,58.0169,58.0305,81368.0
2018-02-13 14:20:00,85.27,85.3,85.26,85.28,164508.0,58.0305,58.0509,58.0237,58.0373,164508.0
2018-02-13 14:25:00,85.28,85.29,85.28,85.28,51524.0,58.0373,58.0441,58.0373,58.0373,51524.0
2018-02-13 14:30:00,85.28,85.29,85.24,85.25,74177.0,58.0373,58.0441,58.0101,58.0169,74177.0
2018-02-13 14:35:00,85.25,85.26,85.17,85.23,446053.0,58.0169,58.0237,57.9624,58.0033,446053.0
2018-02-13 14:40:00,85.23,85.24,85.21,85.23,51478.0,58.0033,58.0101,57.9896,58.0033,51478.0
2018-02-13 14:45:00,85.22,85.25,85.21,85.23,76758.0,57.9965,58.0169,57.9896,58.0033,76758.0
2018-02-13 14:50:00,85.24,85.28,85.24,85.27,99741.0,58.0101,58.0373,58.0101,58.0305,99741.0
2018-02-13 14:55:00,85.26,85.3,85.26,85.27,333258.0,58.0237,58.0509,58.0237,58.0305,333258.0
2018-02-13 15:00:00,85.27,85.28,85.26,85.26,118525.0,58.0305,58.0373,58.0237,58.0237,118525.0
2018-02-13 15:05:00,85.27,85.28,85.25,85.27,76152.0,58.0305,58.0373,58.0169,58.0305,76152.0
2018-02-13 15:10:00,85.26,85.29,85.25,85.28,63800.0,58.0237,58.0441,58.0169,58.0373,63800.0
2018-02-13 15:15:00,85.28,85.28,85.25,85.27,74981.0,58.0373,58.0373,58.0169,58.0305,74981.0
2018-02-13 15:20:00,85.27,85.28,85.25,85.28,74232.0,58.0305,58.0373,58.0169,58.0373,74232.0
2018-02-13 15:25:00,85.28,85.32,85.27,85.3,93761.0,58.0373,58.0645,58.0305,58.0509,93761.0
2018-02-13 15:30:00,85.29,85.3,85.28,85.3,50935.0,58.0441,58.0509,58.0373,58.0509,50935.0
2018-02-13 15:35:00,85.29,85.32,85.29,85.3,176360.0,58.0441,58.0645,58.0441,58.0509,176360.0
2018-02-13 15:40:00,85.3,85.3,85.26,85.28,167352.0,58.0509,58.0509,58.0237,58.0373,167352.0
2018-02-13 15:45:00,85.28,85.3,85.27,85.3,254124.0,58.0373,58.0509,58.0305,58.0509,254124.0
2018-02-13 15:50:00,85.3,85.31,85.29,85.3,113556.0,58.0509,58.0577,58.0441,58.0509,113556.0
2018-02-13 15:55:00,85.3,85.32,85.24,85.27,905984.0,58.0509,58.0645,58.0101,58.0305,905984.0
2018-02-14 09:30:00,84.99,85.1,84.95,85.02,616559.0,57.8399,57.9148,57.8127,57.8603,616559.0
2018-02-14 09:35:00,85.01,85.05,84.96,84.97,444996.0,57.8535,57.8808,57.8195,57.8263,444996.0
2018-02-14 09:40:00,84.97,85.01,84.93,84.98,520301.0,57.8263,57.8535,57.7991,57.8331,520301.0
2018-02-14 09:45:00,84.98,84.99,84.94,84.98,118898.0,57.8331,57.8399,57.8059,57.8331,118898.0
2018-02-14 09:50:00,84.98,85.03,84.98,85.01,168444.0,57.8331,57.8671,57.8331,57.8535,168444.0
2018-02-14 09:55:00,85.01,85.03,84.94,84.96,165368.0,57.8535,57.8671,57.8059,57.8195,165368.0
2018-02-14 10:00:00,84.95,84.96,84.9,84.92,330752.0,57.8127,57.8195,57.7787,57.7923,330752.0
2018-02-14 10:05:00,84.92,85.02,84.91,85.02,212407.0,57.7923,57.8603,57.7855,57.8603,212407.0
2018-02-14 10:10:00,85.02,85.07,84.99,85.01,188575.0,57.8603,57.8944,57.8399,57.8535,188575.0
2018-02-14 10:15:00,85.01,85.09,84.98,85.08,545372.0,57.8535,57.908,57.8331,57.9012,545372.0
2018-02-14 10:20:00,85.08,85.18,85.08,85.16,205618.0,57.9012,57.9692,57.9012,57.9556,205618.0
2018-02-14 10:25:00,85.16,85.18,85.11,85.13,284574.0,57.9556,57.9692,57.9216,57.9352,284574.0
2018-02-14 10:30:00,85.13,85.17,85.11,85.12,329153.0,57.9352,57.9624,57.9216,57.9284,329153.0
2018-02-14 10:35:00,85.11,85.19,85.11,85.19,302956.0,57.9216,57.976,57.9216,57.976,302956.0
2018-02-14 10:40:00,85.18,85.2,85.07,85.13,567865.0,57.9692,57.9828,57.8944,57.9352,567865.0
2018-02-14 10:45:00,85.13,85.14,85.0,85.04,616491.0,57.9352,57.942,57.8467,57.874,616491.0
2018-02-14 10:50:00,85.04,85.05,85.0,85.02,231023.0,57.874,57.8808,57.8467,57.8603,231023.0
2018-02-14 10:55:00,85.02,85.08,85.01,85.08,304330.0,57.8603,57.9012,57.8535,57.9012,304330.0
2018-02-14 11:00:00,85.09,85.11,85.06,85.06,370651.0,57.908,57.9216,57.8876,57.8876,370651.0
2018-02-14 11:05:00,85.07,85.1,85.06,85.06,265371.0,57.8944,57.9148,57.8876,57.8876,265371.0
2018-02-14 11:10:00,85.07,85.11,85.07,85.11,63261.0,57.8944,57.9216,57.8944,57.9216,63261.0
2018-02-14 11:15:00,85.12,85.21,85.11,85.21,168691.0,57.9284,57.9896,57.9216,57.9896,168691.0
2018-02-14 11:20:00,85.2,85.24,85.19,85.23,288784.0,57.9828,58.0101,57.976,58.0033,288784.0
2018-02-14 11:25:00,85.23,85.28,85.22,85.26,172865.0,58.0033,58.0373,57.9965,58.0237,172865.0
2018-02-14 11:30:00,85.25,85.29,85.25,85.27,198818.0,58.0169,58.0441,58.0169,58.0305,198818.0
2018-02-14 11:35:00,85.28,85.28,85.22,85.28,230079.0,58.0373,58.0373,57.9965,58.0373,230079.0
2018-02-14 11:40:00,85.27,85.35,85.26,85.35,273978.0,58.0305,58.0849,58.0237,58.0849,273978.0
2018-02-14 11:45:00,85.34,85.35,85.3,85.31,172137.0,58.0781,58.0849,58.0509,58.0577,172137.0
2018-02-14 11:50:00,85.31,85.32,85.25,85.25,192841.0,58.0577,58.0645,58.0169,58.0169,192841.0
2018-02-14 11:55:00,85.26,85.26,85.24,85.25,168693.0,58.0237,58.0237,58.0101,58.0169,168693.0
2018-02-14 12:00:00,85.24,85.26,85.24,85.25,105834.0,58.0101,58.0237,58.0101,58.0169,105834.0
2018-02-14 12:05:00,85.26,85.26,85.2,85.2,69198.0,58.0237,58.0237,57.9828,57.9828,69198.0
2018-02-14 12:10:00,85.2,85.2,85.14,85.16,379255.0,57.9828,57.9828,57.942,57.9556,379255.0
2018-02-14 12:15:00,85.16,85.18,85.14,85.14,58964.0,57.9556,57.9692,57.942,57.942,58964.0
2018-02-14 12:20:00,85.14,85.2,85.13,85.16,406246.0,57.942,57.9828,57.9352,57.9556,406246.0
2018-02-14 12:25:00,85.17,85.2,85.16,85.2,254810.0,57.9624,57.9828,57.9556,57.9828,254810.0
2018-02-14 12:30:00,85.2,85.22,85.19,85.22,162222.0,57.9828,57.9965,57.976,57.9965,162222.0
2018-02-14 12:35:00,85.22,85.22,85.21,85.21,59808.0,57.9965,57.9965,57.9896,57.9896,59808.0
2018-02-14 12:40:00,85.22,85.22,85.2,85.2,142972.0,57.9965,57.9965,57.9828,57.9828,142972.0
2018-02-14 12:45:00,85.2,85.21,85.2,85.2,93954.0,57.9828,57.9896,57.9828,57.9828,93954.0
2018-02-14 12:50:00,85.19,85.2,85.18,85.2,136305.0,57.976,57.9828,57.9692,57.9828,136305.0
2018-02-14 12:55:00,85.2,85.23,85.19,85.23,85270.0,57.9828,58.0033,57.976,58.0033,85270.0
2018-02-14 13:00:00,85.23,85.25,85.22,85.23,86539.0,58.0033,58.0169,57.9965,58.0033,86539.0
2018-02-14 13:05:00,85.23,85.26,85.2,85.23,186291.0,58.0033,58.0237,57.9828,58.0033,186291.0
2018-02-14 13:10:00,85.23,85.24,85.21,85.24,110660.0,58.0033,58.0101,57.9896,58.0101,110660.0
2018-02-14 13:15:00,85.24,85.27,85.23,85.23,165577.0,58.0101,58.0305,58.0033,58.0033,165577.0
2018-02-14 13:20:00,85.23,85.26,85.23,85.24,131022.0,58.0033,58.0237,58.0033,58.0101,131022.0
2018-02-14 13:25:00,85.25,85.25,85.23,85.24,108365.0,58.0169,58.0169,58.0033,58.0101,108365.0
2018-02-14 13:30:00,85.24,85.25,85.22,85.23,66332.0,58.0101,58.0169,57.9965,58.0033,66332.0
2018-02-14 13:35:00,85.23,85.25,85.22,85.24,58119.0,58.0033,58.0169,57.9965,58.0101,58119.0
2018-02-14 13:40:00,85.24,85.26,85.22,85.25,101477.0,58.0101,58.0237,57.9965,58.0169,101477.0
2018-02-14 13:45:00,85.25,85.26,85.22,85.25,108971.0,58.0169,58.0237,57.9965,58.0169,108971.0
2018-02-14 13:50:00,85.25,85.25,85.23,85.25,50396.0,58.0169,58.0169,58.0033,58.0169,50396.0
2018-02-14 13:55:00,85.24,85.26,85.23,85.26,165408.0,58.0101,58.0237,58.0033,58.0237,165408.0
2018-02-14 14:00:00,85.26,85.29,85.25,85.28,113770.0,58.0237,58.0441,58.0169,58.0373,113770.0
2018-02-14 14:05:00,85.27,85.28,85.26,85.27,37716.0,58.0305,58.0373,58.0237,58.0305,37716.0
2018-02-14 14:10:00,85.28,85.3,85.27,85.29,62620.0,58.0373,58.0509,58.0305,58.0441,62620.0
2018-02-14 14:15:00,85.29,85.3,85.28,85.28,51214.0,58.0441,58.0509,58.0373,58.0373,51214.0
2018-02-14 14:20:00,85.29,85.29,85.27,85.28,167570.0,58.0441,58.0441,58.0305,58.0373,167570.0
2018-02-14 14:25:00,85.28,85.28,85.25,85.26,180821.0,58.0373,58.0373,58.0169,58.0237,180821.0
2018-02-14 14:30:00,85.26,85.27,85.25,85.25,442905.0,58.0237,58.0305,58.0169,58.0169,442905.0
2018-02-14 14:35:00,85.26,85.29,85.25,85.29,389833.0,58.0237,58.0441,58.0169,58.0441,389833.0
2018-02-14 14:40:00,85.29,85.3,85.26,85.27,70904.0,58.0441,58.0509,58.0237,58.0305,70904.0
2018-02-14 14:45:00,85.27,85.27,85.25,85.26,210808.0,58.0305,58.0305,58.0169,58.0237,210808.0
2018-02-14 14:50:00,85.26,85.28,85.25,85.28,79974.0,58.0237,58.0373,58.0169,58.0373,79974.0
2018-02-14 14:55:00,85.27,85.28,85.27,85.28,58172.0,58.0305,58.0373,58.0305,58.0373,58172.0
2018-02-14 15:00:00,85.28,85.35,85.27,85.35,96668.0,58.0373,58.0849,58.0305,58.0849,96668.0
2018-02-14 15:05:00,85.35,85.37,85.33,85.34,115822.0,58.0849,58.0985,58.0713,58.0781,115822.0
2018-02-14 15:10:00,85.33,85.37,85.33,85.37,94757.0,58.0713,58.0985,58.0713,58.0985,94757.0
2018-02-14 15:15:00,85.37,85.39,85.35,85.36,322399.0,58.0985,58.1121,58.0849,58.0917,322399.0
2018-02-14 15:20:00,85.37,85.37,85.32,85.32,91224.0,58.0985,58.0985,58.0645,58.0645,91224.0
2018-02-14 15:25:00,85.32,85.34,85.3,85.34,332322.0,58.0645,58.0781,58.0509,58.0781,332322.0
2018-02-14 15:30:00,85.34,85.4,85.33,85.39,277665.0,58.0781,58.119,58.0713,58.1121,277665.0
2018-02-14 15:35:00,85.39,85.39,85.34,85.35,282531.0,58.1121,58.1121,58.0781,58.0849,282531.0
2018-02-14 15:40:00,85.34,85.36,85.31,85.32,335399.0,58.0781,58.0917,58.0577,58.0645,335399.0
2018-02-14 15:45:00,85.32,85.36,85.31,85.36,331330.0,58.0645,58.0917,58.0577,58.0917,331330.0
2018-02-14 15:50:00,85.36,85.39,85.35,85.37,612435.0,58.0917,58.1121,58.0849,58.0985,612435.0
2018-02-14 15:55:00,85.37,85.44,85.36,85.4,1176016.0,58.0985,58.1462,58.0917,58.119,1176016.0
2018-02-15 09:30:00,85.61,85.84,85.61,85.81,406065.0,58.2619,58.4184,58.2619,58.398,406065.0
2018-02-15 09:35:00,85.81,85.87,85.8,85.83,292487.0,58.398,58.4388,58.3912,58.4116,292487.0
2018-02-15 09:40:00,85.84,85.9,85.81,85.85,549435.0,58.4184,58.4592,58.398,58.4252,549435.0
2018-02-15 09:45:00,85.85,85.85,85.82,85.84,220345.0,58.4252,58.4252,58.4048,58.4184,220345.0
2018-02-15 09:50:00,85.84,85.85,85.82,85.84,376191.0,58.4184,58.4252,58.4048,58.4184,376191.0
2018-02-15 09:55:00,85.84,85.94,85.83,85.94,658732.0,58.4184,58.4864,58.4116,58.4864,658732.0
2018-02-15 10:00:00,85.94,85.97,85.93,85.95,403042.0,58.4864,58.5069,58.4796,58.4933,403042.0
2018-02-15 10:05:00,85.95,85.95,85.77,85.78,582627.0,58.4933,58.4933,58.3708,58.3776,582627.0
2018-02-15 10:10:00,85.78,85.87,85.76,85.82,547383.0,58.3776,58.4388,58.3639,58.4048,547383.0
2018-02-15 10:15:00,85.82,85.82,85.76,85.79,229873.0,58.4048,58.4048,58.3639,58.3844,229873.0
2018-02-15 10:20:00,85.79,85.82,85.76,85.8,531510.0,58.3844,58.4048,58.3639,58.3912,531510.0
2018-02-15 10:25:00,85.8,85.86,85.79,85.86,249760.0,58.3912,58.432,58.3844,58.432,249760.0
2018-02-15 10:30:00,85.86,85.87,85.82,85.83,215747.0,58.432,58.4388,58.4048,58.4116,215747.0
2018-02-15 10:35:00,85.83,85.83,85.8,85.81,85225.0,58.4116,58.4116,58.3912,58.398,85225.0
2018-02-15 10:40:00,85.81,85.82,85.72,85.72,181377.0,58.398,58.4048,58.3367,58.3367,181377.0
2018-02-15 10:45:00,85.72,85.75,85.7,85.73,263375.0,58.3367,58.3571,58.3231,58.3435,263375.0
2018-02-15 10:50:00,85.73,85.76,85.72,85.74,173359.0,58.3435,58.3639,58.3367,58.3503,173359.0
2018-02-15 10:55:00,85.74,85.75,85.67,85.68,143928.0,58.3503,58.3571,58.3027,58.3095,143928.0
2018-02-15 11:00:00,85.68,85.69,85.62,85.64,299865.0,58.3095,58.3163,58.2687,58.2823,299865.0
2018-02-15 11:05:00,85.64,85.72,85.63,85.72,284050.0,58.2823,58.3367,58.2755,58.3367,284050.0
2018-02-15 11:10:00,85.72,85.75,85.7,85.75,211858.0,58.3367,58.3571,58.3231,58.3571,211858.0
2018-02-15 11:15:00,85.75,85.77,85.73,85.74,86256.0,58.3571,58.3708,58.3435,58.3503,86256.0
2018-02-15 11:20:00,85.74,85.79,85.74,85.79,125016.0,58.3503,58.3844,58.3503,58.3844,125016.0
2018-02-15 11:25:00,85.79,85.8,85.75,85.78,553033.0,58.3844,58.3912,58.3571,58.3776,553033.0
2018-02-15 11:30:00,85.78,85.79,85.76,85.78,104772.0,58.3776,58.3844,58.3639,58.3776,104772.0
2018-02-15 11:35:00,85.78,85.8,85.77,85.79,75947.0,58.3776,58.3912,58.3708,58.3844,75947.0
2018-02-15 11:40:00,85.79,85.82,85.78,85.82,28218.0,58.3844,58.4048,58.3776,58.4048,28218.0
2018-02-15 11:45:00,85.82,85.83,85.79,85.82,247926.0,58.4048,58.4116,58.3844,58.4048,247926.0
2018-02-15 11:50:00,85.81,85.83,85.8,85.8,734096.0,58.398,58.4116,58.3912,58.3912,734096.0
2018-02-15 11:55:00,85.81,85.81,85.77,85.78,155404.0,58.398,58.398,58.3708,58.3776,155404.0
2018-02-15 12:00:00,85.78,85.78,85.75,85.77,128236.0,58.3776,58.3776,58.3571,58.3708,128236.0
2018-02-15 12:05:00,85.76,85.77,85.74,85.77,192135.0,58.3639,58.3708,58.3503,58.3708,192135.0
2018-02-15 12:10:00,85.77,85.77,85.75,85.75,63038.0,58.3708,58.3708,58.3571,58.3571,63038.0
2018-02-15 12:15:00,85.75,85.77,85.74,85.76,192577.0,58.3571,58.3708,58.3503,58.3639,192577.0
2018-02-15 12:20:00,85.76,85.76,85.74,85.75,109185.0,58.3639,58.3639,58.3503,58.3571,109185.0
2018-02-15 12:25:00,85.75,85.77,85.74,85.76,94072.0,58.3571,58.3708,58.3503,58.3639,94072.0
2018-02-15 12:30:00,85.76,85.79,85.75,85.79,85522.0,58.3639,58.3844,58.3571,58.3844,85522.0
2018-02-15 12:35:00,85.78,85.8,85.76,85.79,85138.0,58.3776,58.3912,58.3639,58.3844,85138.0
2018-02-15 12:40:00,85.79,85.8,85.77,85.78,52745.0,58.3844,58.3912,58.3708,58.3776,52745.0
2018-02-15 12:45:00,85.79,85.8,85.78,85.8,18566.0,58.3844,58.3912,58.3776,58.3912,18566.0
2018-02-15 12:50:00,85.8,85.8,85.79,85.79,13970.0,58.3912,58.3912,58.3844,58.3844,13970.0
2018-02-15 12:55:00,85.8,85.83,85.78,85.83,87714.0,58.3912,58.4116,58.3776,58.4116,87714.0
2018-02-15 13:00:00,85.83,85.85,85.82,85.84,99525.0,58.4116,58.4252,58.4048,58.4184,99525.0
2018-02-15 13:05:00,85.85,85.87,85.84,85.87,146572.0,58.4252,58.4388,58.4184,58.4388,146572.0
2018-02-15 13:10:00,85.87,85.92,85.86,85.89,231130.0,58.4388,58.4728,58.432,58.4524,231130.0
2018-02-15 13:15:00,85.89,85.9,85.88,85.88,52200.0,58.4524,58.4592,58.4456,58.4456,52200.0
2018-02-15 13:20:00,85.89,85.89,85.83,85.84,126916.0,58.4524,58.4524,58.4116,58.4184,126916.0
2018-02-15 13:25:00,85.83,85.9,85.83,85.86,163465.0,58.4116,58.4592,58.4116,58.432,163465.0
2018-02-15 13:30:00,85.86,85.89,85.84,85.88,132536.0,58.432,58.4524,58.4184,58.4456,132536.0
2018-02-15 13:35:00,85.88,85.92,85.88,85.9,132335.0,58.4456,58.4728,58.4456,58.4592,132335.0
2018-02-15 13:40:00,85.9,85.93,85.9,85.93,60705.0,58.4592,58.4796,58.4592,58.4796,60705.0
2018-02-15 13:45:00,85.94,86.0,85.93,86.0,394914.0,58.4864,58.5273,58.4796,58.5273,394914.0
2018-02-15 13:50:00,86.0,86.0,85.96,85.98,156809.0,58.5273,58.5273,58.5001,58.5137,156809.0
2018-02-15 13:55:00,85.98,85.98,85.95,85.96,185931.0,58.5137,58.5137,58.4933,58.5001,185931.0
2018-02-15 14:00:00,85.96,85.96,85.92,85.92,226021.0,58.5001,58.5001,58.4728,58.4728,226021.0
2018-02-15 14:05:00,85.92,85.99,85.92,85.98,229312.0,58.4728,58.5205,58.4728,58.5137,229312.0
2018-02-15 14:10:00,85.97,85.99,85.95,85.99,124340.0,58.5069,58.5205,58.4933,58.5205,124340.0
2018-02-15 14:15:00,85.99,86.0,85.98,85.98,44149.0,58.5205,58.5273,58.5137,58.5137,44149.0
2018-02-15 14:20:00,85.98,85.99,85.97,85.99,73889.0,58.5137,58.5205,58.5069,58.5205,73889.0
2018-02-15 14:25:00,85.99,86.0,85.98,86.0,58698.0,58.5205,58.5273,58.5137,58.5273,58698.0
2018-02-15 14:30:00,86.0,86.01,85.99,85.99,177659.0,58.5273,58.5341,58.5205,58.5205,177659.0
2018-02-15 14:35:00,86.0,86.01,85.99,86.0,61680.0,58.5273,58.5341,58.5205,58.5273,61680.0
2018-02-15 14:40:00,86.01,86.03,86.0,86.03,97497.0,58.5341,58.5477,58.5273,58.5477,97497.0
2018-02-15 14:45:00,86.03,86.07,86.03,86.07,121805.0,58.5477,58.5749,58.5477,58.5749,121805.0
2018-02-15 14:50:00,86.06,86.08,86.05,86.08,244270.0,58.5681,58.5817,58.5613,58.5817,244270.0
2018-02-15 14:55:00,86.07,86.09,86.06,86.07,221705.0,58.5749,58.5885,58.5681,58.5749,221705.0
2018-02-15 15:00:00,86.07,86.09,86.06,86.08,228816.0,58.5749,58.5885,58.5681,58.5817,228816.0
2018-02-15 15:05:00,86.08,86.1,86.08,86.09,110334.0,58.5817,58.5953,58.5817,58.5885,110334.0
2018-02-15 15:10:00,86.09,86.1,86.07,86.08,135258.0,58.5885,58.5953,58.5749,58.5817,135258.0
2018-02-15 15:15:00,86.08,86.09,86.07,86.08,60961.0,58.5817,58.5885,58.5749,58.5817,60961.0
2018-02-15 15:20:00,86.09,86.09,86.08,86.08,55635.0,58.5885,58.5885,58.5817,58.5817,55635.0
2018-02-15 15:25:00,86.09,86.09,86.07,86.07,106411.0,58.5885,58.5885,58.5749,58.5749,106411.0
2018-02-15 15:30:00,86.08,86.08,86.06,86.06,58520.0,58.5817,58.5817,58.5681,58.5681,58520.0
2018-02-15 15:35:00,86.06,86.07,86.01,86.02,176252.0,58.5681,58.5749,58.5341,58.5409,176252.0
2018-02-15 15:40:00,86.02,86.04,86.01,86.01,704345.0,58.5409,58.5545,58.5341,58.5341,704345.0
2018-02-15 15:45:00,86.01,86.04,86.01,86.02,447318.0,58.5341,58.5545,58.5341,58.5409,447318.0
2018-02-15 15:50:00,86.02,86.04,86.01,86.03,396085.0,58.5409,58.5545,58.5341,58.5477,396085.0
2018-02-15 15:55:00,86.04,86.1,86.02,86.09,756099.0,58.5545,58.5953,58.5409,58.5885,756099.0
2018-02-16 09:30:00,86.09,86.15,86.07,86.09,334474.0,58.5885,58.6294,58.5749,58.5885,334474.0
2018-02-16 09:35:00,86.09,86.19,86.07,86.18,243655.0,58.5885,58.6566,58.5749,58.6498,243655.0
2018-02-16 09:40:00,86.17,86.18,86.15,86.15,218409.0,58.643,58.6498,58.6294,58.6294,218409.0
2018-02-16 09:45:00,86.14,86.18,86.12,86.17,86093.0,58.6226,58.6498,58.6089,58.643,86093.0
2018-02-16 09:50:00,86.17,86.19,86.14,86.17,59608.0,58.643,58.6566,58.6226,58.643,59608.0
2018-02-16 09:55:00,86.18,86.19,86.14,86.15,53074.0,58.6498,58.6566,58.6226,58.6294,53074.0
2018-02-16 10:00:00,86.15,86.16,86.13,86.16,712842.0,58.6294,58.6362,58.6158,58.6362,712842.0
2018-02-16 10:05:00,86.16,86.16,86.12,86.13,431473.0,58.6362,58.6362,58.6089,58.6158,431473.0
2018-02-16 10:10:00,86.13,86.16,86.12,86.16,460924.0,58.6158,58.6362,58.6089,58.6362,460924.0
2018-02-16 10:15:00,86.16,86.2,86.15,86.18,128871.0,58.6362,58.6634,58.6294,58.6498,128871.0
2018-02-16 10:20:00,86.18,86.19,86.15,86.16,107977.0,58.6498,58.6566,58.6294,58.6362,107977.0
2018-02-16 10:25:00,86.16,86.17,86.14,86.15,97621.0,58.6362,58.643,58.6226,58.6294,97621.0
2018-02-16 10:30:00,86.15,86.17,86.15,86.17,225009.0,58.6294,58.643,58.6294,58.643,225009.0
2018-02-16 10:35:00,86.17,86.19,86.16,86.19,159844.0,58.643,58.6566,58.6362,58.6566,159844.0
2018-02-16 10:40:00,86.19,86.2,86.16,86.17,51579.0,58.6566,58.6634,58.6362,58.643,51579.0
2018-02-16 10:45:00,86.17,86.2,86.16,86.2,213176.0,58.643,58.6634,58.6362,58.6634,213176.0
2018-02-16 10:50:00,86.2,86.21,86.19,86.2,52316.0,58.6634,58.6702,58.6566,58.6634,52316.0
2018-02-16 10:55:00,86.2,86.21,86.17,86.18,75183.0,58.6634,58.6702,58.643,58.6498,75183.0
2018-02-16 11:00:00,86.18,86.2,86.17,86.19,98435.0,58.6498,58.6634,58.643,58.6566,98435.0
2018-02-16 11:05:00,86.19,86.21,86.19,86.21,84230.0,58.6566,58.6702,58.6566,58.6702,84230.0
2018-02-16 11:10:00,86.21,86.24,86.2,86.24,98716.0,58.6702,58.6906,58.6634,58.6906,98716.0
2018-02-16 11:15:00,86.24,86.26,86.23,86.26,175745.0,58.6906,58.7042,58.6838,58.7042,175745.0
2018-02-16 11:20:00,86.27,86.29,86.25,86.27,243124.0,58.711,58.7246,58.6974,58.711,243124.0
2018-02-16 11:25:00,86.27,86.28,86.26,86.26,374947.0,58.711,58.7178,58.7042,58.7042,374947.0
2018-02-16 11:30:00,86.26,86.27,86.24,86.26,172716.0,58.7042,58.711,58.6906,58.7042,172716.0
2018-02-16 11:35:00,86.26,86.31,86.26,86.3,171251.0,58.7042,58.7383,58.7042,58.7314,171251.0
2018-02-16 11:40:00,86.31,86.33,86.3,86.31,97322.0,58.7383,58.7519,58.7314,58.7383,97322.0
2018-02-16 11:45:00,86.31,86.34,86.31,86.33,131732.0,58.7383,58.7587,58.7383,58.7519,131732.0
2018-02-16 11:50:00,86.33,86.37,86.32,86.37,275318.0,58.7519,58.7791,58.7451,58.7791,275318.0
2018-02-16 11:55:00,86.37,86.38,86.35,86.35,360847.0,58.7791,58.7859,58.7655,58.7655,360847.0
2018-02-16 12:00:00,86.35,86.36,86.35,86.36,156021.0,58.7655,58.7723,58.7655,58.7723,156021.0
2018-02-16 12:05:00,86.36,86.39,86.35,86.38,191212.0,58.7723,58.7927,58.7655,58.7859,191212.0
2018-02-16 12:10:00,86.38,86.43,86.37,86.41,269697.0,58.7859,58.8199,58.7791,58.8063,269697.0
2018-02-16 12:15:00,86.4,86.46,86.38,86.45,283914.0,58.7995,58.8403,58.7859,58.8335,283914.0
2018-02-16 12:20:00,86.46,86.46,86.44,86.46,268834.0,58.8403,58.8403,58.8267,58.8403,268834.0
2018-02-16 12:25:00,86.46,86.46,86.42,86.42,437901.0,58.8403,58.8403,58.8131,58.8131,437901.0
2018-02-16 12:30:00,86.43,86.47,86.42,86.46,124447.0,58.8199,58.8471,58.8131,58.8403,124447.0
2018-02-16 12:35:00,86.47,86.47,86.46,86.47,47644.0,58.8471,58.8471,58.8403,58.8471,47644.0
2018-02-16 12:40:00,86.47,86.47,86.43,86.44,187147.0,58.8471,58.8471,58.8199,58.8267,187147.0
2018-02-16 12:45:00,86.44,86.46,86.43,86.46,121359.0,58.8267,58.8403,58.8199,58.8403,121359.0
2018-02-16 12:50:00,86.45,86.46,86.38,86.41,336371.0,58.8335,58.8403,58.7859,58.8063,336371.0
2018-02-16 12:55:00,86.41,86.43,86.39,86.41,590469.0,58.8063,58.8199,58.7927,58.8063,590469.0
2018-02-16 13:00:00,86.42,86.44,86.37,86.38,220656.0,58.8131,58.8267,58.7791,58.7859,220656.0
2018-02-16 13:05:00,86.38,86.41,86.35,86.39,203718.0,58.7859,58.8063,58.7655,58.7927,203718.0
2018-02-16 13:10:00,86.39,86.39,86.35,86.37,372671.0,58.7927,58.7927,58.7655,58.7791,372671.0
2018-02-16 13:15:00,86.37,86.38,86.32,86.34,258968.0,58.7791,58.7859,58.7451,58.7587,258968.0
2018-02-16 13:20:00,86.34,86.4,86.32,86.39,283099.0,58.7587,58.7995,58.7451,58.7927,283099.0
2018-02-16 13:25:00,86.38,86.41,86.35,86.36,822894.0,58.7859,58.8063,58.7655,58.7723,822894.0
2018-02-16 13:30:00,86.37,86.38,86.32,86.34,229134.0,58.7791,58.7859,58.7451,58.7587,229134.0
2018-02-16 13:35:00,86.34,86.37,86.33,86.37,90898.0,58.7587,58.7791,58.7519,58.7791,90898.0
2018-02-16 13:40:00,86.37,86.41,86.36,86.39,249821.0,58.7791,58.8063,58.7723,58.7927,249821.0
2018-02-16 13:45:00,86.4,86.4,86.36,86.37,164102.0,58.7995,58.7995,58.7723,58.7791,164102.0
2018-02-16 13:50:00,86.38,86.39,86.36,86.37,101494.0,58.7859,58.7927,58.7723,58.7791,101494.0
2018-02-16 13:55:00,86.36,86.37,86.34,86.36,167160.0,58.7723,58.7791,58.7587,58.7723,167160.0
2018-02-16 14:00:00,86.36,86.37,86.33,86.34,174095.0,58.7723,58.7791,58.7519,58.7587,174095.0
2018-02-16 14:05:00,86.34,86.37,86.32,86.34,133642.0,58.7587,58.7791,58.7451,58.7587,133642.0
2018-02-16 14:10:00,86.34,86.37,86.33,86.34,85275.0,58.7587,58.7791,58.7519,58.7587,85275.0
2018-02-16 14:15:00,86.34,86.37,86.31,86.32,282617.0,58.7587,58.7791,58.7383,58.7451,282617.0
2018-02-16 14:20:00,86.31,86.31,86.24,86.25,179217.0,58.7383,58.7383,58.6906,58.6974,179217.0
2018-02-16 14:25:00,86.26,86.31,86.24,86.3,149784.0,58.7042,58.7383,58.6906,58.7314,149784.0
2018-02-16 14:30:00,86.3,86.34,86.28,86.34,187855.0,58.7314,58.7587,58.7178,58.7587,187855.0
2018-02-16 14:35:00,86.33,86.36,86.31,86.36,224087.0,58.7519,58.7723,58.7383,58.7723,224087.0
2018-02-16 14:40:00,86.36,86.38,86.33,86.36,199794.0,58.7723,58.7859,58.7519,58.7723,199794.0
2018-02-16 14:45:00,86.36,86.39,86.34,86.38,307360.0,58.7723,58.7927,58.7587,58.7859,307360.0
2018-02-16 14:50:00,86.38,86.39,86.35,86.38,125164.0,58.7859,58.7927,58.7655,58.7859,125164.0
2018-02-16 14:55:00,86.39,86.46,86.38,86.42,878638.0,58.7927,58.8403,58.7859,58.8131,878638.0
2018-02-16 15:00:00,86.42,86.42,86.38,86.4,170504.0,58.8131,58.8131,58.7859,58.7995,170504.0
2018-02-16 15:05:00,86.41,86.45,86.4,86.44,1274147.0,58.8063,58.8335,58.7995,58.8267,1274147.0
2018-02-16 15:10:00,86.43,86.44,86.4,86.41,130193.0,58.8199,58.8267,58.7995,58.8063,130193.0
2018-02-16 15:15:00,86.41,86.41,86.37,86.41,189298.0,58.8063,58.8063,58.7791,58.8063,189298.0
2018-02-16 15:20:00,86.41,86.43,86.38,86.42,253596.0,58.8063,58.8199,58.7859,58.8131,253596.0
2018-02-16 15:25:00,86.42,86.45,86.41,86.43,269040.0,58.8131,58.8335,58.8063,58.8199,269040.0
2018-02-16 15:30:00,86.43,86.46,86.42,86.42,89021.0,58.8199,58.8403,58.8131,58.8131,89021.0
2018-02-16 15:35:00,86.42,86.45,86.41,86.45,118397.0,58.8131,58.8335,58.8063,58.8335,118397.0
2018-02-16 15:40:00,86.44,86.46,86.43,86.45,93222.0,58.8267,58.8403,58.8199,58.8335,93222.0
2018-02-16 15:45:00,86.45,86.5,86.45,86.47,304077.0,58.8335,58.8676,58.8335,58.8471,304077.0
2018-02-16 15:50:00,86.47,86.49,86.45,86.48,168337.0,58.8471,58.8607,58.8335,58.8539,168337.0
2018-02-16 15:55:00,86.48,86.51,86.45,86.5,1113822.0,58.8539,58.8744,58.8335,58.8676,1113822.0
2018-02-20 09:30:00,86.2,86.26,86.18,86.2,465076.0,58.6634,58.7042,58.6498,58.6634,465076.0
2018-02-20 09:35:00,86.2,86.25,86.2,86.24,761927.0,58.6634,58.6974,58.6634,58.6906,761927.0
2018-02-20 09:40:00,86.24,86.25,86.22,86.23,125318.0,58.6906,58.6974,58.677,58.6838,125318.0
2018-02-20 09:45:00,86.23,86.28,86.22,86.28,455603.0,58.6838,58.7178,58.677,58.7178,455603.0
2018-02-20 09:50:00,86.27,86.28,86.24,86.24,218536.0,58.711,58.7178,58.6906,58.6906,218536.0
2018-02-20 09:55:00,86.25,86.25,86.17,86.2,172536.0,58.6974,58.6974,58.643,58.6634,172536.0
2018-02-20 10:00:00,86.2,86.22,86.15,86.2,145537.0,58.6634,58.677,58.6294,58.6634,145537.0
2018-02-20 10:05:00,86.19,86.22,86.18,86.22,110407.0,58.6566,58.677,58.6498,58.677,110407.0
2018-02-20 10:10:00,86.22,86.25,86.21,86.22,91057.0,58.677,58.6974,58.6702,58.677,91057.0
2018-02-20 10:15:00,86.22,86.27,86.19,86.25,101662.0,58.677,58.711,58.6566,58.6974,101662.0
2018-02-20 10:20:00,86.26,86.27,86.25,86.26,149784.0,58.7042,58.711,58.6974,58.7042,149784.0
2018-02-20 10:25:00,86.26,86.31,86.25,86.28,137518.0,58.7042,58.7383,58.6974,58.7178,137518.0
2018-02-20 10:30:00,86.27,86.28,86.24,86.26,177695.0,58.711,58.7178,58.6906,58.7042,177695.0
2018-02-20 10:35:00,86.26,86.27,86.23,86.27,148835.0,58.7042,58.711,58.6838,58.711,148835.0
2018-02-20 10:40:00,86.27,86.31,86.24,86.31,224261.0,58.711,58.7383,58.6906,58.7383,224261.0
2018-02-20 10:45:00,86.31,86.32,86.27,86.28,610741.0,58.7383,58.7451,58.711,58.7178,610741.0
2018-02-20 10:50:00,86.29,86.29,86.24,86.27,292204.0,58.7246,58.7246,58.6906,58.711,292204.0
2018-02-20 10:55:00,86.27,86.27,86.26,86.26,66532.0,58.711,58.711,58.7042,58.7042,66532.0
2018-02-20 11:00:00,86.26,86.28,86.25,86.28,243525.0,58.7042,58.7178,58.6974,58.7178,243525.0
2018-02-20 11:05:00,86.28,86.28,86.27,86.28,145787.0,58.7178,58.7178,58.711,58.7178,145787.0
2018-02-20 11:10:00,86.28,86.28,86.25,86.25,90196.0,58.7178,58.7178,58.6974,58.6974,90196.0
2018-02-20 11:15:00,86.25,86.26,86.23,86.25,94291.0,58.6974,58.7042,58.6838,58.6974,94291.0
2018-02-20 11:20:00,86.24,86.28,86.24,86.28,168850.0,58.6906,58.7178,58.6906,58.7178,168850.0
2018-02-20 11:25:00,86.27,86.3,86.27,86.3,98408.0,58.711,58.7314,58.711,58.7314,98408.0
2018-02-20 11:30:00,86.3,86.3,86.28,86.29,111574.0,58.7314,58.7314,58.7178,58.7246,111574.0
2018-02-20 11:35:00,86.29,86.32,86.28,86.31,137489.0,58.7246,58.7451,58.7178,58.7383,137489.0
2018-02-20 11:40:00,86.3,86.31,86.29,86.31,156804.0,58.7314,58.7383,58.7246,58.7383,156804.0
2018-02-20 11:45:00,86.3,86.32,86.29,86.31,68274.0,58.7314,58.7451,58.7246,58.7383,68274.0
2018-02-20 11:50:00,86.31,86.33,86.3,86.33,129395.0,58.7383,58.7519,58.7314,58.7519,129395.0
2018-02-20 11:55:00,86.33,86.37,86.32,86.37,139559.0,58.7519,58.7791,58.7451,58.7791,139559.0
2018-02-20 12:00:00,86.37,86.38,86.34,86.34,492024.0,58.7791,58.7859,58.7587,58.7587,492024.0
2018-02-20 12:05:00,86.34,86.35,86.33,86.34,119730.0,58.7587,58.7655,58.7519,58.7587,119730.0
2018-02-20 12:10:00,86.34,86.34,86.32,86.34,55362.0,58.7587,58.7587,58.7451,58.7587,55362.0
2018-02-20 12:15:00,86.34,86.34,86.32,86.33,48062.0,58.7587,58.7587,58.7451,58.7519,48062.0
2018-02-20 12:20:00,86.33,86.33,86.32,86.33,28102.0,58.7519,58.7519,58.7451,58.7519,28102.0
2018-02-20 12:25:00,86.33,86.33,86.3,86.31,244852.0,58.7519,58.7519,58.7314,58.7383,244852.0
2018-02-20 12:30:00,86.31,86.31,86.3,86.31,91487.0,58.7383,58.7383,58.7314,58.7383,91487.0
2018-02-20 12:35:00,86.31,86.31,86.28,86.3,96599.0,58.7383,58.7383,58.7178,58.7314,96599.0
2018-02-20 12:40:00,86.3,86.3,86.27,86.27,62382.0,58.7314,58.7314,58.711,58.711,62382.0
2018-02-20 12:45:00,86.27,86.29,86.26,86.28,85129.0,58.711,58.7246,58.7042,58.7178,85129.0
2018-02-20 12:50:00,86.28,86.29,86.26,86.28,109623.0,58.7178,58.7246,58.7042,58.7178,109623.0
2018-02-20 12:55:00,86.29,86.3,86.28,86.29,46386.0,58.7246,58.7314,58.7178,58.7246,46386.0
2018-02-20 13:00:00,86.28,86.29,86.26,86.27,78386.0,58.7178,58.7246,58.7042,58.711,78386.0
2018-02-20 13:05:00,86.27,86.27,86.22,86.22,99302.0,58.711,58.711,58.677,58.677,99302.0
2018-02-20 13:10:00,86.23,86.24,86.22,86.23,54562.0,58.6838,58.6906,58.677,58.6838,54562.0
2018-02-20 13:15:00,86.22,86.24,86.22,86.23,57444.0,58.677,58.6906,58.677,58.6838,57444.0
2018-02-20 13:20:00,86.23,86.24,86.21,86.23,116460.0,58.6838,58.6906,58.6702,58.6838,116460.0
2018-02-20 13:25:00,86.23,86.23,86.17,86.19,81231.0,58.6838,58.6838,58.643,58.6566,81231.0
2018-02-20 13:30:00,86.18,86.2,86.17,86.19,96876.0,58.6498,58.6634,58.643,58.6566,96876.0
2018-02-20 13:35:00,86.19,86.21,86.18,86.2,83720.0,58.6566,58.6702,58.6498,58.6634,83720.0
2018-02-20 13:40:00,86.2,86.2,86.15,86.16,63883.0,58.6634,58.6634,58.6294,58.6362,63883.0
2018-02-20 13:45:00,86.16,86.19,86.14,86.18,388302.0,58.6362,58.6566,58.6226,58.6498,388302.0
2018-02-20 13:50:00,86.17,86.2,86.17,86.19,39722.0,58.643,58.6634,58.643,58.6566,39722.0
2018-02-20 13:55:00,86.19,86.23,86.18,86.23,239103.0,58.6566,58.6838,58.6498,58.6838,239103.0
2018-02-20 14:00:00,86.23,86.25,86.22,86.23,47643.0,58.6838,58.6974,58.677,58.6838,47643.0
2018-02-20 14:05:00,86.23,86.23,86.2,86.2,22679.0,58.6838,58.6838,58.6634,58.6634,22679.0
2018-02-20 14:10:00,86.2,86.21,86.17,86.18,93805.0,58.6634,58.6702,58.643,58.6498,93805.0
2018-02-20 14:15:00,86.18,86.21,86.17,86.19,98694.0,58.6498,58.6702,58.643,58.6566,98694.0
2018-02-20 14:20:00,86.2,86.23,86.18,86.23,64126.0,58.6634,58.6838,58.6498,58.6838,64126.0
2018-02-20 14:25:00,86.23,86.26,86.19,86.2,139267.0,58.6838,58.7042,58.6566,58.6634,139267.0
2018-02-20 14:30:00,86.2,86.24,86.19,86.23,49930.0,58.6634,58.6906,58.6566,58.6838,49930.0
2018-02-20 14:35:00,86.23,86.24,86.21,86.23,97643.0,58.6838,58.6906,58.6702,58.6838,97643.0
2018-02-20 14:40:00,86.23,86.24,86.22,86.24,623846.0,58.6838,58.6906,58.677,58.6906,623846.0
2018-02-20 14:45:00,86.23,86.28,86.23,86.25,224251.0,58.6838,58.7178,58.6838,58.6974,224251.0
2018-02-20 14:50:00,86.25,86.26,86.23,86.23,164928.0,58.6974,58.7042,58.6838,58.6838,164928.0
2018-02-20 14:55:00,86.24,86.24,86.22,86.22,338411.0,58.6906,58.6906,58.677,58.677,338411.0
2018-02-20 15:00:00,86.23,86.25,86.22,86.25,137468.0,58.6838,58.6974,58.677,58.6974,137468.0
2018-02-20 15:05:00,86.25,86.25,86.2,86.2,250581.0,58.6974,58.6974,58.6634,58.6634,250581.0
2018-02-20 15:10:00,86.21,86.24,86.19,86.2,252458.0,58.6702,58.6906,58.6566,58.6634,252458.0
2018-02-20 15:15:00,86.2,86.2,86.18,86.19,92657.0,58.6634,58.6634,58.6498,58.6566,92657.0
2018-02-20 15:20:00,86.19,86.19,86.13,86.18,365192.0,58.6566,58.6566,58.6158,58.6498,365192.0
2018-02-20 15:25:00,86.17,86.18,86.13,86.15,365788.0,58.643,58.6498,58.6158,58.6294,365788.0
2018-02-20 15:30:00,86.16,86.19,86.15,86.17,197411.0,58.6362,58.6566,58.6294,58.643,197411.0
2018-02-20 15:35:00,86.17,86.18,86.15,86.15,541379.0,58.643,58.6498,58.6294,58.6294,541379.0
2018-02-20 15:40:00,86.15,86.15,86.11,86.11,91619.0,58.6294,58.6294,58.6021,58.6021,91619.0
2018-02-20 15:45:00,86.12,86.17,86.11,86.16,546818.0,58.6089,58.643,58.6021,58.6362,546818.0
2018-02-20 15:50:00,86.16,86.17,86.11,86.13,391770.0,58.6362,58.643,58.6021,58.6158,391770.0
2018-02-20 15:55:00,86.13,86.17,86.12,86.13,956302.0,58.6158,58.643,58.6089,58.6158,956302.0
2018-02-21 09:30:00,86.24,86.25,86.16,86.24,203524.0,58.6906,58.6974,58.6362,58.6906,203524.0
2018-02-21 09:35:00,86.24,86.26,86.23,86.24,390041.0,58.6906,58.7042,58.6838,58.6906,390041.0
2018-02-21 09:40:00,86.25,86.25,86.22,86.24,167244.0,58.6974,58.6974,58.677,58.6906,167244.0
2018-02-21 09:45:00,86.25,86.31,86.24,86.29,74458.0,58.6974,58.7383,58.6906,58.7246,74458.0
2018-02-21 09:50:00,86.28,86.31,86.27,86.28,167723.0,58.7178,58.7383,58.711,58.7178,167723.0
2018-02-21 09:55:00,86.28,86.29,86.26,86.28,74354.0,58.7178,58.7246,58.7042,58.7178,74354.0
2018-02-21 10:00:00,86.28,86.3,86.27,86.28,139529.0,58.7178,58.7314,58.711,58.7178,139529.0
2018-02-21 10:05:00,86.28,86.29,86.26,86.26,93399.0,58.7178,58.7246,58.7042,58.7042,93399.0
2018-02-21 10:10:00,86.27,86.27,86.23,86.24,56067.0,58.711,58.711,58.6838,58.6906,56067.0
2018-02-21 10:15:00,86.23,86.28,86.23,86.25,86380.0,58.6838,58.7178,58.6838,58.6974,86380.0
2018-02-21 10:20:00,86.25,86.27,86.25,86.27,36763.0,58.6974,58.711,58.6974,58.711,36763.0
2018-02-21 10:25:00,86.27,86.28,86.25,86.27,128512.0,58.711,58.7178,58.6974,58.711,128512.0
2018-02-21 10:30:00,86.27,86.27,86.25,86.26,60152.0,58.711,58.711,58.6974,58.7042,60152.0
2018-02-21 10:35:00,86.26,86.27,86.25,86.27,129165.0,58.7042,58.711,58.6974,58.711,129165.0
2018-02-21 10:40:00,86.27,86.31,86.26,86.3,213347.0,58.711,58.7383,58.7042,58.7314,213347.0
2018-02-21 10:45:00,86.31,86.38,86.31,86.37,236974.0,58.7383,58.7859,58.7383,58.7791,236974.0
2018-02-21 10:50:00,86.37,86.38,86.34,86.37,108937.0,58.7791,58.7859,58.7587,58.7791,108937.0
2018-02-21 10:55:00,86.37,86.38,86.3,86.35,192545.0,58.7791,58.7859,58.7314,58.7655,192545.0
2018-02-21 11:00:00,86.35,86.36,86.3,86.33,284378.0,58.7655,58.7723,58.7314,58.7519,284378.0
2018-02-21 11:05:00,86.34,86.36,86.32,86.34,62328.0,58.7587,58.7723,58.7451,58.7587,62328.0
2018-02-21 11:10:00,86.33,86.34,86.3,86.3,75673.0,58.7519,58.7587,58.7314,58.7314,75673.0
2018-02-21 11:15:00,86.3,86.31,86.27,86.29,142400.0,58.7314,58.7383,58.711,58.7246,142400.0
2018-02-21 11:20:00,86.29,86.33,86.28,86.33,35232.0,58.7246,58.7519,58.7178,58.7519,35232.0
2018-02-21 11:25:00,86.33,86.34,86.3,86.31,51418.0,58.7519,58.7587,58.7314,58.7383,51418.0
2018-02-21 11:30:00,86.31,86.34,86.3,86.34,73152.0,58.7383,58.7587,58.7314,58.7587,73152.0
2018-02-21 11:35:00,86.34,86.35,86.32,86.34,79973.0,58.7587,58.7655,58.7451,58.7587,79973.0
2018-02-21 11:40:00,86.34,86.34,86.32,86.32,28731.0,58.7587,58.7587,58.7451,58.7451,28731.0
2018-02-21 11:45:00,86.32,86.35,86.32,86.34,35566.0,58.7451,58.7655,58.7451,58.7587,35566.0
2018-02-21 11:50:00,86.34,86.36,86.34,86.34,50141.0,58.7587,58.7723,58.7587,58.7587,50141.0
2018-02-21 11:55:00,86.34,86.35,86.31,86.33,64095.0,58.7587,58.7655,58.7383,58.7519,64095.0
2018-02-21 12:00:00,86.33,86.33,86.28,86.28,697740.0,58.7519,58.7519,58.7178,58.7178,697740.0
2018-02-21 12:05:00,86.29,86.29,86.27,86.28,148791.0,58.7246,58.7246,58.711,58.7178,148791.0
2018-02-21 12:10:00,86.28,86.29,86.27,86.28,113315.0,58.7178,58.7246,58.711,58.7178,113315.0
2018-02-21 12:15:00,86.27,86.29,86.27,86.29,93678.0,58.711,58.7246,58.711,58.7246,93678.0
2018-02-21 12:20:00,86.29,86.29,86.24,86.25,64957.0,58.7246,58.7246,58.6906,58.6974,64957.0
2018-02-21 12:25:00,86.25,86.25,86.23,86.24,41801.0,58.6974,58.6974,58.6838,58.6906,41801.0
2018-02-21 12:30:00,86.24,86.25,86.22,86.23,136961.0,58.6906,58.6974,58.677,58.6838,136961.0
2018-02-21 12:35:00,86.23,86.25,86.22,86.24,62764.0,58.6838,58.6974,58.677,58.6906,62764.0
2018-02-21 12:40:00,86.24,86.25,86.22,86.22,122406.0,58.6906,58.6974,58.677,58.677,122406.0
2018-02-21 12:45:00,86.22,86.23,86.21,86.22,116732.0,58.677,58.6838,58.6702,58.677,116732.0
2018-02-21 12:50:00,86.22,86.23,86.21,86.23,141624.0,58.677,58.6838,58.6702,58.6838,141624.0
2018-02-21 12:55:00,86.23,86.24,86.22,86.23,88496.0,58.6838,58.6906,58.677,58.6838,88496.0
2018-02-21 13:00:00,86.23,86.24,86.21,86.22,93063.0,58.6838,58.6906,58.6702,58.677,93063.0
2018-02-21 13:05:00,86.22,86.24,86.21,86.23,115010.0,58.677,58.6906,58.6702,58.6838,115010.0
2018-02-21 13:10:00,86.23,86.23,86.19,86.2,117132.0,58.6838,58.6838,58.6566,58.6634,117132.0
2018-02-21 13:15:00,86.19,86.21,86.19,86.2,72259.0,58.6566,58.6702,58.6566,58.6634,72259.0
2018-02-21 13:20:00,86.2,86.21,86.16,86.17,68153.0,58.6634,58.6702,58.6362,58.643,68153.0
2018-02-21 13:25:00,86.17,86.17,86.16,86.17,36135.0,58.643,58.643,58.6362,58.643,36135.0
2018-02-21 13:30:00,86.17,86.2,86.16,86.18,87729.0,58.643,58.6634,58.6362,58.6498,87729.0
2018-02-21 13:35:00,86.18,86.19,86.17,86.18,23003.0,58.6498,58.6566,58.643,58.6498,23003.0
2018-02-21 13:40:00,86.18,86.18,86.16,86.17,101574.0,58.6498,58.6498,58.6362,58.643,101574.0
2018-02-21 13:45:00,86.17,86.19,86.17,86.18,56503.0,58.643,58.6566,58.643,58.6498,56503.0
2018-02-21 13:50:00,86.18,86.19,86.17,86.17,115566.0,58.6498,58.6566,58.643,58.643,115566.0
2018-02-21 13:55:00,86.17,86.18,86.16,86.16,36653.0,58.643,58.6498,58.6362,58.6362,36653.0
2018-02-21 14:00:00,86.16,86.24,86.14,86.23,141655.0,58.6362,58.6906,58.6226,58.6838,141655.0
2018-02-21 14:05:00,86.23,86.37,86.23,86.36,251797.0,58.6838,58.7791,58.6838,58.7723,251797.0
2018-02-21 14:10:00,86.35,86.37,86.29,86.3,119032.0,58.7655,58.7791,58.7246,58.7314,119032.0
2018-02-21 14:15:00,86.3,86.34,86.29,86.31,153381.0,58.7314,58.7587,58.7246,58.7383,153381.0
2018-02-21 14:20:00,86.32,86.33,86.29,86.31,148615.0,58.7451,58.7519,58.7246,58.7383,148615.0
2018-02-21 14:25:00,86.32,86.33,86.23,86.24,224315.0,58.7451,58.7519,58.6838,58.6906,224315.0
2018-02-21 14:30:00,86.23,86.24,86.19,86.19,100768.0,58.6838,58.6906,58.6566,58.6566,100768.0
2018-02-21 14:35:00,86.19,86.19,86.16,86.19,156648.0,58.6566,58.6566,58.6362,58.6566,156648.0
2018-02-21 14:40:00,86.19,86.19,86.14,86.14,61426.0,58.6566,58.6566,58.6226,58.6226,61426.0
2018-02-21 14:45:00,86.15,86.15,86.07,86.07,164376.0,58.6294,58.6294,58.5749,58.5749,164376.0
2018-02-21 14:50:00,86.07,86.11,86.04,86.04,330629.0,58.5749,58.6021,58.5545,58.5545,330629.0
2018-02-21 14:55:00,86.03,86.05,85.99,86.02,451109.0,58.5477,58.5613,58.5205,58.5409,451109.0
2018-02-21 15:00:00,86.02,86.02,85.84,85.86,550282.0,58.5409,58.5409,58.4184,58.432,550282.0
2018-02-21 15:05:00,85.86,85.91,85.8,85.84,577974.0,58.432,58.466,58.3912,58.4184,577974.0
2018-02-21 15:10:00,85.84,85.85,85.73,85.81,514453.0,58.4184,58.4252,58.3435,58.398,514453.0
2018-02-21 15:15:00,85.81,85.86,85.79,85.83,175165.0,58.398,58.432,58.3844,58.4116,175165.0
2018-02-21 15:20:00,85.83,85.87,85.79,85.84,184502.0,58.4116,58.4388,58.3844,58.4184,184502.0
2018-02-21 15:25:00,85.84,85.95,85.81,85.92,162942.0,58.4184,58.4933,58.398,58.4728,162942.0
2018-02-21 15:30:00,85.92,85.99,85.91,85.93,259298.0,58.4728,58.5205,58.466,58.4796,259298.0
2018-02-21 15:35:00,85.93,85.94,85.88,85.88,128722.0,58.4796,58.4864,58.4456,58.4456,128722.0
2018-02-21 15:40:00,85.88,85.89,85.8,85.82,231900.0,58.4456,58.4524,58.3912,58.4048,231900.0
2018-02-21 15:45:00,85.82,85.86,85.81,85.81,277779.0,58.4048,58.432,58.398,58.398,277779.0
2018-02-21 15:50:00,85.81,85.82,85.76,85.76,432729.0,58.398,58.4048,58.3639,58.3639,432729.0
2018-02-21 15:55:00,85.77,85.81,85.76,85.78,1429302.0,58.3708,58.398,58.3639,58.3776,1429302.0
2018-02-22 09:30:00,85.8,86.01,85.8,86.01,270988.0,58.3912,58.5341,58.3912,58.5341,270988.0
2018-02-22 09:35:00,86.01,86.06,85.99,86.05,112710.0,58.5341,58.5681,58.5205,58.5613,112710.0
2018-02-22 09:40:00,86.05,86.05,86.02,86.03,62690.0,58.5613,58.5613,58.5409,58.5477,62690.0
2018-02-22 09:45:00,86.02,86.03,85.98,85.98,78556.0,58.5409,58.5477,58.5137,58.5137,78556.0
2018-02-22 09:50:00,85.98,85.99,85.95,85.97,245284.0,58.5137,58.5205,58.4933,58.5069,245284.0
2018-02-22 09:55:00,85.97,85.97,85.93,85.95,120151.0,58.5069,58.5069,58.4796,58.4933,120151.0
2018-02-22 10:00:00,85.95,85.97,85.92,85.95,99891.0,58.4933,58.5069,58.4728,58.4933,99891.0
2018-02-22 10:05:00,85.95,85.99,85.95,85.98,80528.0,58.4933,58.5205,58.4933,58.5137,80528.0
2018-02-22 10:10:00,85.98,85.99,85.97,85.98,44390.0,58.5137,58.5205,58.5069,58.5137,44390.0
2018-02-22 10:15:00,85.98,86.01,85.95,85.95,134183.0,58.5137,58.5341,58.4933,58.4933,134183.0
2018-02-22 10:20:00,85.95,85.96,85.94,85.94,212066.0,58.4933,58.5001,58.4864,58.4864,212066.0
2018-02-22 10:25:00,85.94,85.95,85.92,85.94,229943.0,58.4864,58.4933,58.4728,58.4864,229943.0
2018-02-22 10:30:00,85.93,85.94,85.92,85.92,52500.0,58.4796,58.4864,58.4728,58.4728,52500.0
2018-02-22 10:35:00,85.92,85.95,85.91,85.94,26797.0,58.4728,58.4933,58.466,58.4864,26797.0
2018-02-22 10:40:00,85.94,85.95,85.93,85.94,261476.0,58.4864,58.4933,58.4796,58.4864,261476.0
2018-02-22 10:45:00,85.94,85.99,85.93,85.98,259530.0,58.4864,58.5205,58.4796,58.5137,259530.0
2018-02-22 10:50:00,85.98,86.0,85.96,85.99,134467.0,58.5137,58.5273,58.5001,58.5205,134467.0
2018-02-22 10:55:00,85.98,86.0,85.98,85.98,219280.0,58.5137,58.5273,58.5137,58.5137,219280.0
2018-02-22 11:00:00,85.98,85.99,85.96,85.97,299777.0,58.5137,58.5205,58.5001,58.5069,299777.0
2018-02-22 11:05:00,85.97,86.02,85.97,86.01,111113.0,58.5069,58.5409,58.5069,58.5341,111113.0
2018-02-22 11:10:00,86.01,86.02,85.99,86.01,253475.0,58.5341,58.5409,58.5205,58.5341,253475.0
2018-02-22 11:15:00,86.01,86.04,86.01,86.01,310301.0,58.5341,58.5545,58.5341,58.5341,310301.0
2018-02-22 11:20:00,86.02,86.03,86.01,86.03,33720.0,58.5409,58.5477,58.5341,58.5477,33720.0
2018-02-22 11:25:00,86.02,86.08,86.02,86.07,203903.0,58.5409,58.5817,58.5409,58.5749,203903.0
2018-02-22 11:30:00,86.06,86.07,86.04,86.05,100723.0,58.5681,58.5749,58.5545,58.5613,100723.0
2018-02-22 11:35:00,86.04,86.07,86.03,86.06,45422.0,58.5545,58.5749,58.5477,58.5681,45422.0
2018-02-22 11:40:00,86.06,86.11,86.06,86.1,301162.0,58.5681,58.6021,58.5681,58.5953,301162.0
2018-02-22 11:45:00,86.11,86.13,86.07,86.11,133771.0,58.6021,58.6158,58.5749,58.6021,133771.0
2018-02-22 11:50:00,86.11,86.14,86.1,86.13,172321.0,58.6021,58.6226,58.5953,58.6158,172321.0
2018-02-22 11:55:00,86.13,86.14,86.11,86.11,73393.0,58.6158,58.6226,58.6021,58.6021,73393.0
2018-02-22 12:00:00,86.12,86.14,86.1,86.11,78425.0,58.6089,58.6226,58.5953,58.6021,78425.0
2018-02-22 12:05:00,86.12,86.12,86.09,86.11,18918.0,58.6089,58.6089,58.5885,58.6021,18918.0
2018-02-22 12:10:00,86.11,86.12,86.09,86.09,24267.0,58.6021,58.6089,58.5885,58.5885,24267.0
2018-02-22 12:15:00,86.09,86.1,86.09,86.09,58698.0,58.5885,58.5953,58.5885,58.5885,58698.0
2018-02-22 12:20:00,86.09,86.11,86.09,86.1,42520.0,58.5885,58.6021,58.5885,58.5953,42520.0
2018-02-22 12:25:00,86.11,86.11,86.06,86.06,85922.0,58.6021,58.6021,58.5681,58.5681,85922.0
2018-02-22 12:30:00,86.07,86.1,86.05,86.07,49351.0,58.5749,58.5953,58.5613,58.5749,49351.0
2018-02-22 12:35:00,86.07,86.07,86.05,86.06,71132.0,58.5749,58.5749,58.5613,58.5681,71132.0
2018-02-22 12:40:00,86.06,86.1,86.05,86.07,45936.0,58.5681,58.5953,58.5613,58.5749,45936.0
2018-02-22 12:45:00,86.06,86.09,86.04,86.08,138188.0,58.5681,58.5885,58.5545,58.5817,138188.0
2018-02-22 12:50:00,86.07,86.09,86.04,86.06,59012.0,58.5749,58.5885,58.5545,58.5681,59012.0
2018-02-22 12:55:00,86.06,86.07,86.04,86.05,151053.0,58.5681,58.5749,58.5545,58.5613,151053.0
2018-02-22 13:00:00,86.05,86.06,86.04,86.05,33668.0,58.5613,58.5681,58.5545,58.5613,33668.0
2018-02-22 13:05:00,86.04,86.08,86.04,86.05,33060.0,58.5545,58.5817,58.5545,58.5613,33060.0
2018-02-22 13:10:00,86.05,86.05,86.0,86.01,26373.0,58.5613,58.5613,58.5273,58.5341,26373.0
2018-02-22 13:15:00,86.01,86.02,86.0,86.0,43313.0,58.5341,58.5409,58.5273,58.5273,43313.0
2018-02-22 13:20:00,86.01,86.01,85.99,85.99,31854.0,58.5341,58.5341,58.5205,58.5205,31854.0
2018-02-22 13:25:00,85.99,86.02,85.99,86.01,200985.0,58.5205,58.5409,58.5205,58.5341,200985.0
2018-02-22 13:30:00,86.01,86.01,85.96,85.96,65202.0,58.5341,58.5341,58.5001,58.5001,65202.0
2018-02-22 13:35:00,85.97,85.97,85.93,85.94,151370.0,58.5069,58.5069,58.4796,58.4864,151370.0
2018-02-22 13:40:00,85.94,85.94,85.88,85.9,185681.0,58.4864,58.4864,58.4456,58.4592,185681.0
2018-02-22 13:45:00,85.9,85.9,85.86,85.87,355171.0,58.4592,58.4592,58.432,58.4388,355171.0
2018-02-22 13:50:00,85.87,85.88,85.85,85.88,396169.0,58.4388,58.4456,58.4252,58.4456,396169.0
2018-02-22 13:55:00,85.88,85.9,85.87,85.9,276793.0,58.4456,58.4592,58.4388,58.4592,276793.0
2018-02-22 14:00:00,85.89,85.9,85.88,85.89,166930.0,58.4524,58.4592,58.4456,58.4524,166930.0
2018-02-22 14:05:00,85.89,85.89,85.87,85.89,78684.0,58.4524,58.4524,58.4388,58.4524,78684.0
2018-02-22 14:10:00,85.88,85.88,85.83,85.85,169138.0,58.4456,58.4456,58.4116,58.4252,169138.0
2018-02-22 14:15:00,85.86,85.89,85.85,85.89,73841.0,58.432,58.4524,58.4252,58.4524,73841.0
2018-02-22 14:20:00,85.9,85.9,85.85,85.86,361853.0,58.4592,58.4592,58.4252,58.432,361853.0
2018-02-22 14:25:00,85.86,85.92,85.85,85.92,35363.0,58.432,58.4728,58.4252,58.4728,35363.0
2018-02-22 14:30:00,85.92,85.95,85.89,85.92,142206.0,58.4728,58.4933,58.4524,58.4728,142206.0
2018-02-22 14:35:00,85.92,85.93,85.9,85.9,103094.0,58.4728,58.4796,58.4592,58.4592,103094.0
2018-02-22 14:40:00,85.9,85.91,85.88,85.9,47040.0,58.4592,58.466,58.4456,58.4592,47040.0
2018-02-22 14:45:00,85.89,85.9,85.87,85.87,131545.0,58.4524,58.4592,58.4388,58.4388,131545.0
2018-02-22 14:50:00,85.87,85.88,85.82,85.84,137026.0,58.4388,58.4456,58.4048,58.4184,137026.0
2018-02-22 14:55:00,85.84,85.85,85.74,85.75,298025.0,58.4184,58.4252,58.3503,58.3571,298025.0
2018-02-22 15:00:00,85.75,85.78,85.74,85.76,365318.0,58.3571,58.3776,58.3503,58.3639,365318.0
2018-02-22 15:05:00,85.76,85.77,85.73,85.75,376691.0,58.3639,58.3708,58.3435,58.3571,376691.0
2018-02-22 15:10:00,85.75,85.8,85.75,85.8,142016.0,58.3571,58.3912,58.3571,58.3912,142016.0
2018-02-22 15:15:00,85.8,85.81,85.76,85.79,310860.0,58.3912,58.398,58.3639,58.3844,310860.0
2018-02-22 15:20:00,85.79,85.84,85.79,85.83,169097.0,58.3844,58.4184,58.3844,58.4116,169097.0
2018-02-22 15:25:00,85.83,85.86,85.82,85.83,100355.0,58.4116,58.432,58.4048,58.4116,100355.0
2018-02-22 15:30:00,85.83,85.85,85.82,85.85,287718.0,58.4116,58.4252,58.4048,58.4252,287718.0
2018-02-22 15:35:00,85.85,85.85,85.82,85.83,146506.0,58.4252,58.4252,58.4048,58.4116,146506.0
2018-02-22 15:40:00,85.83,85.84,85.81,85.81,149042.0,58.4116,58.4184,58.398,58.398,149042.0
2018-02-22 15:45:00,85.81,85.82,85.78,85.78,257868.0,58.398,58.4048,58.3776,58.3776,257868.0
2018-02-22 15:50:00,85.79,85.84,85.78,85.81,281346.0,58.3844,58.4184,58.3776,58.398,281346.0
2018-02-22 15:55:00,85.81,85.84,85.79,85.81,1325924.0,58.398,58.4184,58.3844,58.398,1325924.0
2018-02-23 09:30:00,85.89,85.98,85.87,85.95,174357.0,58.4524,58.5137,58.4388,58.4933,174357.0
2018-02-23 09:35:00,85.96,85.96,85.94,85.94,249598.0,58.5001,58.5001,58.4864,58.4864,249598.0
2018-02-23 09:40:00,85.94,85.97,85.94,85.97,105958.0,58.4864,58.5069,58.4864,58.5069,105958.0
2018-02-23 09:45:00,85.96,85.97,85.94,85.94,103435.0,58.5001,58.5069,58.4864,58.4864,103435.0
2018-02-23 09:50:00,85.94,85.95,85.89,85.92,85610.0,58.4864,58.4933,58.4524,58.4728,85610.0
2018-02-23 09:55:00,85.92,85.93,85.9,85.92,46338.0,58.4728,58.4796,58.4592,58.4728,46338.0
2018-02-23 10:00:00,85.92,85.92,85.86,85.89,48671.0,58.4728,58.4728,58.432,58.4524,48671.0
2018-02-23 10:05:00,85.89,85.89,85.87,85.89,20978.0,58.4524,58.4524,58.4388,58.4524,20978.0
2018-02-23 10:10:00,85.88,85.89,85.86,85.88,45131.0,58.4456,58.4524,58.432,58.4456,45131.0
2018-02-23 10:15:00,85.88,85.88,85.84,85.88,48637.0,58.4456,58.4456,58.4184,58.4456,48637.0
2018-02-23 10:20:00,85.87,85.87,85.84,85.85,80242.0,58.4388,58.4388,58.4184,58.4252,80242.0
2018-02-23 10:25:00,85.85,85.85,85.83,85.84,172228.0,58.4252,58.4252,58.4116,58.4184,172228.0
2018-02-23 10:30:00,85.84,85.87,85.83,85.85,166641.0,58.4184,58.4388,58.4116,58.4252,166641.0
2018-02-23 10:35:00,85.85,85.87,85.83,85.87,127364.0,58.4252,58.4388,58.4116,58.4388,127364.0
2018-02-23 10:40:00,85.86,85.9,85.86,85.9,90800.0,58.432,58.4592,58.432,58.4592,90800.0
2018-02-23 10:45:00,85.9,85.91,85.88,85.89,54685.0,58.4592,58.466,58.4456,58.4524,54685.0
2018-02-23 10:50:00,85.89,85.92,85.87,85.92,509138.0,58.4524,58.4728,58.4388,58.4728,509138.0
2018-02-23 10:55:00,85.91,85.92,85.89,85.9,126340.0,58.466,58.4728,58.4524,58.4592,126340.0
2018-02-23 11:00:00,85.9,85.92,85.9,85.92,119762.0,58.4592,58.4728,58.4592,58.4728,119762.0
2018-02-23 11:05:00,85.92,85.94,85.91,85.94,208323.0,58.4728,58.4864,58.466,58.4864,208323.0
2018-02-23 11:10:00,85.94,85.94,85.92,85.92,128112.0,58.4864,58.4864,58.4728,58.4728,128112.0
2018-02-23 11:15:00,85.93,85.93,85.92,85.92,52432.0,58.4796,58.4796,58.4728,58.4728,52432.0
2018-02-23 11:20:00,85.92,85.93,85.92,85.93,24165.0,58.4728,58.4796,58.4728,58.4796,24165.0
2018-02-23 11:25:00,85.92,85.93,85.92,85.92,20002.0,58.4728,58.4796,58.4728,58.4728,20002.0
2018-02-23 11:30:00,85.92,85.99,85.92,85.97,96426.0,58.4728,58.5205,58.4728,58.5069,96426.0
2018-02-23 11:35:00,85.97,86.03,85.96,86.03,175372.0,58.5069,58.5477,58.5001,58.5477,175372.0
2018-02-23 11:40:00,86.02,86.08,86.01,86.06,347311.0,58.5409,58.5817,58.5341,58.5681,347311.0
2018-02-23 11:45:00,86.06,86.11,86.05,86.08,91409.0,58.5681,58.6021,58.5613,58.5817,91409.0
2018-02-23 11:50:00,86.09,86.11,86.07,86.1,29958.0,58.5885,58.6021,58.5749,58.5953,29958.0
2018-02-23 11:55:00,86.11,86.14,86.07,86.13,133354.0,58.6021,58.6226,58.5749,58.6158,133354.0
2018-02-23 12:00:00,86.13,86.15,86.12,86.14,28860.0,58.6158,58.6294,58.6089,58.6226,28860.0
2018-02-23 12:05:00,86.14,86.15,86.12,86.13,39853.0,58.6226,58.6294,58.6089,58.6158,39853.0
2018-02-23 12:10:00,86.13,86.14,86.12,86.14,64743.0,58.6158,58.6226,58.6089,58.6226,64743.0
2018-02-23 12:15:00,86.14,86.15,86.12,86.14,95774.0,58.6226,58.6294,58.6089,58.6226,95774.0
2018-02-23 12:20:00,86.14,86.14,86.1,86.11,98592.0,58.6226,58.6226,58.5953,58.6021,98592.0
2018-02-23 12:25:00,86.12,86.12,86.08,86.08,38445.0,58.6089,58.6089,58.5817,58.5817,38445.0
2018-02-23 12:30:00,86.09,86.09,86.06,86.06,210053.0,58.5885,58.5885,58.5681,58.5681,210053.0
2018-02-23 12:35:00,86.06,86.09,86.05,86.07,134816.0,58.5681,58.5885,58.5613,58.5749,134816.0
2018-02-23 12:40:00,86.07,86.07,86.05,86.05,46956.0,58.5749,58.5749,58.5613,58.5613,46956.0
2018-02-23 12:45:00,86.05,86.08,86.04,86.07,178419.0,58.5613,58.5817,58.5545,58.5749,178419.0
2018-02-23 12:50:00,86.07,86.08,86.06,86.08,62460.0,58.5749,58.5817,58.5681,58.5817,62460.0
2018-02-23 12:55:00,86.08,86.08,86.07,86.08,39993.0,58.5817,58.5817,58.5749,58.5817,39993.0
2018-02-23 13:00:00,86.08,86.08,86.07,86.08,83334.0,58.5817,58.5817,58.5749,58.5817,83334.0
2018-02-23 13:05:00,86.07,86.08,86.07,86.08,30221.0,58.5749,58.5817,58.5749,58.5817,30221.0
2018-02-23 13:10:00,86.08,86.08,86.07,86.08,59115.0,58.5817,58.5817,58.5749,58.5817,59115.0
2018-02-23 13:15:00,86.08,86.11,86.07,86.11,52251.0,58.5817,58.6021,58.5749,58.6021,52251.0
2018-02-23 13:20:00,86.11,86.12,86.1,86.12,29730.0,58.6021,58.6089,58.5953,58.6089,29730.0
2018-02-23 13:25:00,86.12,86.21,86.12,86.19,516848.0,58.6089,58.6702,58.6089,58.6566,516848.0
2018-02-23 13:30:00,86.19,86.2,86.18,86.2,102584.0,58.6566,58.6634,58.6498,58.6634,102584.0
2018-02-23 13:35:00,86.2,86.2,86.16,86.17,92279.0,58.6634,58.6634,58.6362,58.643,92279.0
2018-02-23 13:40:00,86.17,86.18,86.17,86.17,45604.0,58.643,58.6498,58.643,58.643,45604.0
2018-02-23 13:45:00,86.17,86.18,86.17,86.17,85265.0,58.643,58.6498,58.643,58.643,85265.0
2018-02-23 13:50:00,86.18,86.21,86.18,86.2,255607.0,58.6498,58.6702,58.6498,58.6634,255607.0
2018-02-23 13:55:00,86.2,86.21,86.18,86.2,478186.0,58.6634,58.6702,58.6498,58.6634,478186.0
2018-02-23 14:00:00,86.21,86.24,86.21,86.23,133516.0,58.6702,58.6906,58.6702,58.6838,133516.0
2018-02-23 14:05:00,86.23,86.23,86.2,86.22,102604.0,58.6838,58.6838,58.6634,58.677,102604.0
2018-02-23 14:10:00,86.22,86.23,86.2,86.2,76685.0,58.677,58.6838,58.6634,58.6634,76685.0
2018-02-23 14:15:00,86.2,86.25,86.2,86.25,650616.0,58.6634,58.6974,58.6634,58.6974,650616.0
2018-02-23 14:20:00,86.25,86.29,86.23,86.29,165831.0,58.6974,58.7246,58.6838,58.7246,165831.0
2018-02-23 14:25:00,86.29,86.29,86.27,86.29,122504.0,58.7246,58.7246,58.711,58.7246,122504.0
2018-02-23 14:30:00,86.29,86.29,86.27,86.28,163465.0,58.7246,58.7246,58.711,58.7178,163465.0
2018-02-23 14:35:00,86.28,86.28,86.24,86.26,459104.0,58.7178,58.7178,58.6906,58.7042,459104.0
2018-02-23 14:40:00,86.26,86.26,86.24,86.26,155709.0,58.7042,58.7042,58.6906,58.7042,155709.0
2018-02-23 14:45:00,86.26,86.28,86.25,86.28,181787.0,58.7042,58.7178,58.6974,58.7178,181787.0
2018-02-23 14:50:00,86.28,86.32,86.27,86.31,480320.0,58.7178,58.7451,58.711,58.7383,480320.0
2018-02-23 14:55:00,86.31,86.31,86.29,86.3,135365.0,58.7383,58.7383,58.7246,58.7314,135365.0
2018-02-23 15:00:00,86.31,86.34,86.29,86.34,150534.0,58.7383,58.7587,58.7246,58.7587,150534.0
2018-02-23 15:05:00,86.34,86.35,86.32,86.34,126935.0,58.7587,58.7655,58.7451,58.7587,126935.0
2018-02-23 15:10:00,86.34,86.35,86.29,86.3,107478.0,58.7587,58.7655,58.7246,58.7314,107478.0
2018-02-23 15:15:00,86.3,86.32,86.29,86.32,62497.0,58.7314,58.7451,58.7246,58.7451,62497.0
2018-02-23 15:20:00,86.31,86.34,86.31,86.33,90605.0,58.7383,58.7587,58.7383,58.7519,90605.0
2018-02-23 15:25:00,86.32,86.35,86.27,86.28,654736.0,58.7451,58.7655,58.711,58.7178,654736.0
2018-02-23 15:30:00,86.27,86.3,86.27,86.27,169156.0,58.711,58.7314,58.711,58.711,169156.0
2018-02-23 15:35:00,86.27,86.3,86.27,86.3,112074.0,58.711,58.7314,58.711,58.7314,112074.0
2018-02-23 15:40:00,86.3,86.31,86.28,86.31,378471.0,58.7314,58.7383,58.7178,58.7383,378471.0
2018-02-23 15:45:00,86.31,86.33,86.3,86.32,254908.0,58.7383,58.7519,58.7314,58.7451,254908.0
2018-02-23 15:50:00,86.32,86.36,86.32,86.36,416243.0,58.7451,58.7723,58.7451,58.7723,416243.0
2018-02-23 15:55:00,86.36,86.42,86.27,86.37,914037.0,58.7723,58.8131,58.711,58.7791,914037.0
2018-02-26 09:30:00,86.45,86.62,86.41,86.62,255986.0,58.8335,58.9492,58.8063,58.9492,255986.0
2018-02-26 09:35:00,86.61,86.68,86.6,86.66,189090.0,58.9424,58.9901,58.9356,58.9764,189090.0
2018-02-26 09:40:00,86.66,86.68,86.64,86.66,232111.0,58.9764,58.9901,58.9628,58.9764,232111.0
2018-02-26 09:45:00,86.66,86.68,86.64,86.65,97591.0,58.9764,58.9901,58.9628,58.9696,97591.0
2018-02-26 09:50:00,86.65,86.65,86.61,86.64,201318.0,58.9696,58.9696,58.9424,58.9628,201318.0
2018-02-26 09:55:00,86.63,86.63,86.59,86.59,115882.0,58.956,58.956,58.9288,58.9288,115882.0
2018-02-26 10:00:00,86.6,86.6,86.54,86.55,289224.0,58.9356,58.9356,58.8948,58.9016,289224.0
2018-02-26 10:05:00,86.55,86.56,86.54,86.55,123798.0,58.9016,58.9084,58.8948,58.9016,123798.0
2018-02-26 10:10:00,86.56,86.56,86.53,86.54,73378.0,58.9084,58.9084,58.888,58.8948,73378.0
2018-02-26 10:15:00,86.54,86.54,86.49,86.54,129782.0,58.8948,58.8948,58.8607,58.8948,129782.0
2018-02-26 10:20:00,86.54,86.57,86.53,86.56,141522.0,58.8948,58.9152,58.888,58.9084,141522.0
2018-02-26 10:25:00,86.56,86.58,86.56,86.56,125919.0,58.9084,58.922,58.9084,58.9084,125919.0
2018-02-26 10:30:00,86.57,86.58,86.51,86.54,201312.0,58.9152,58.922,58.8744,58.8948,201312.0
2018-02-26 10:35:00,86.54,86.6,86.53,86.6,105363.0,58.8948,58.9356,58.888,58.9356,105363.0
2018-02-26 10:40:00,86.6,86.61,86.57,86.58,111988.0,58.9356,58.9424,58.9152,58.922,111988.0
2018-02-26 10:45:00,86.58,86.58,86.57,86.58,31562.0,58.922,58.922,58.9152,58.922,31562.0
2018-02-26 10:50:00,86.57,86.58,86.54,86.56,83818.0,58.9152,58.922,58.8948,58.9084,83818.0
2018-02-26 10:55:00,86.55,86.56,86.51,86.51,62809.0,58.9016,58.9084,58.8744,58.8744,62809.0
2018-02-26 11:00:00,86.51,86.52,86.49,86.5,215392.0,58.8744,58.8812,58.8607,58.8676,215392.0
2018-02-26 11:05:00,86.5,86.52,86.48,86.52,89563.0,58.8676,58.8812,58.8539,58.8812,89563.0
2018-02-26 11:10:00,86.52,86.52,86.5,86.52,65205.0,58.8812,58.8812,58.8676,58.8812,65205.0
2018-02-26 11:15:00,86.52,86.53,86.51,86.52,24911.0,58.8812,58.888,58.8744,58.8812,24911.0
2018-02-26 11:20:00,86.52,86.54,86.51,86.52,65531.0,58.8812,58.8948,58.8744,58.8812,65531.0
2018-02-26 11:25:00,86.51,86.54,86.51,86.53,38546.0,58.8744,58.8948,58.8744,58.888,38546.0
2018-02-26 11:30:00,86.53,86.55,86.52,86.53,75939.0,58.888,58.9016,58.8812,58.888,75939.0
2018-02-26 11:35:00,86.53,86.56,86.52,86.55,331573.0,58.888,58.9084,58.8812,58.9016,331573.0
2018-02-26 11:40:00,86.55,86.55,86.54,86.55,12459.0,58.9016,58.9016,58.8948,58.9016,12459.0
2018-02-26 11:45:00,86.55,86.55,86.54,86.54,40248.0,58.9016,58.9016,58.8948,58.8948,40248.0
2018-02-26 11:50:00,86.54,86.55,86.54,86.55,25885.0,58.8948,58.9016,58.8948,58.9016,25885.0
2018-02-26 11:55:00,86.54,86.57,86.54,86.55,77997.0,58.8948,58.9152,58.8948,58.9016,77997.0
2018-02-26 12:00:00,86.55,86.58,86.55,86.58,57405.0,58.9016,58.922,58.9016,58.922,57405.0
2018-02-26 12:05:00,86.58,86.59,86.57,86.57,50445.0,58.922,58.9288,58.9152,58.9152,50445.0
2018-02-26 12:10:00,86.57,86.58,86.57,86.58,47735.0,58.9152,58.922,58.9152,58.922,47735.0
2018-02-26 12:15:00,86.58,86.59,86.57,86.59,72075.0,58.922,58.9288,58.9152,58.9288,72075.0
2018-02-26 12:20:00,86.59,86.59,86.57,86.58,54397.0,58.9288,58.9288,58.9152,58.922,54397.0
2018-02-26 12:25:00,86.59,86.64,86.58,86.59,341622.0,58.9288,58.9628,58.922,58.9288,341622.0
2018-02-26 12:30:00,86.59,86.6,86.57,86.58,27699.0,58.9288,58.9356,58.9152,58.922,27699.0
2018-02-26 12:35:00,86.57,86.58,86.54,86.57,172643.0,58.9152,58.922,58.8948,58.9152,172643.0
2018-02-26 12:40:00,86.56,86.58,86.56,86.58,75759.0,58.9084,58.922,58.9084,58.922,75759.0
2018-02-26 12:45:00,86.58,86.58,86.56,86.57,39863.0,58.922,58.922,58.9084,58.9152,39863.0
2018-02-26 12:50:00,86.57,86.59,86.56,86.58,58275.0,58.9152,58.9288,58.9084,58.922,58275.0
2018-02-26 12:55:00,86.58,86.59,86.57,86.58,48890.0,58.922,58.9288,58.9152,58.922,48890.0
2018-02-26 13:00:00,86.59,86.59,86.58,86.59,36076.0,58.9288,58.9288,58.922,58.9288,36076.0
2018-02-26 13:05:00,86.58,86.59,86.58,86.58,21860.0,58.922,58.9288,58.922,58.922,21860.0
2018-02-26 13:10:00,86.58,86.59,86.56,86.57,42875.0,58.922,58.9288,58.9084,58.9152,42875.0
2018-02-26 13:15:00,86.56,86.57,86.54,86.56,58720.0,58.9084,58.9152,58.8948,58.9084,58720.0
2018-02-26 13:20:00,86.56,86.56,86.55,86.56,17158.0,58.9084,58.9084,58.9016,58.9084,17158.0
2018-02-26 13:25:00,86.56,86.57,86.55,86.56,57008.0,58.9084,58.9152,58.9016,58.9084,57008.0
2018-02-26 13:30:00,86.56,86.57,86.53,86.53,33028.0,58.9084,58.9152,58.888,58.888,33028.0
2018-02-26 13:35:00,86.54,86.54,86.53,86.53,43538.0,58.8948,58.8948,58.888,58.888,43538.0
2018-02-26 13:40:00,86.54,86.54,86.5,86.53,130865.0,58.8948,58.8948,58.8676,58.888,130865.0
2018-02-26 13:45:00,86.53,86.53,86.52,86.53,18806.0,58.888,58.888,58.8812,58.888,18806.0
2018-02-26 13:50:00,86.52,86.56,86.51,86.51,34379.0,58.8812,58.9084,58.8744,58.8744,34379.0
2018-02-26 13:55:00,86.51,86.56,86.51,86.51,130779.0,58.8744,58.9084,58.8744,58.8744,130779.0
2018-02-26 14:00:00,86.51,86.56,86.49,86.49,48203.0,58.8744,58.9084,58.8607,58.8607,48203.0
2018-02-26 14:05:00,86.5,86.5,86.49,86.5,36318.0,58.8676,58.8676,58.8607,58.8676,36318.0
2018-02-26 14:10:00,86.5,86.5,86.46,86.47,72469.0,58.8676,58.8676,58.8403,58.8471,72469.0
2018-02-26 14:15:00,86.47,86.47,86.44,86.45,73134.0,58.8471,58.8471,58.8267,58.8335,73134.0
2018-02-26 14:20:00,86.45,86.47,86.44,86.47,136818.0,58.8335,58.8471,58.8267,58.8471,136818.0
2018-02-26 14:25:00,86.47,86.47,86.42,86.43,63170.0,58.8471,58.8471,58.8131,58.8199,63170.0
2018-02-26 14:30:00,86.43,86.44,86.41,86.44,152982.0,58.8199,58.8267,58.8063,58.8267,152982.0
2018-02-26 14:35:00,86.44,86.46,86.43,86.44,202449.0,58.8267,58.8403,58.8199,58.8267,202449.0
2018-02-26 14:40:00,86.43,86.44,86.41,86.41,43110.0,58.8199,58.8267,58.8063,58.8063,43110.0
2018-02-26 14:45:00,86.41,86.42,86.39,86.4,91010.0,58.8063,58.8131,58.7927,58.7995,91010.0
2018-02-26 14:50:00,86.4,86.44,86.39,86.43,81363.0,58.7995,58.8267,58.7927,58.8199,81363.0
2018-02-26 14:55:00,86.43,86.44,86.41,86.42,89104.0,58.8199,58.8267,58.8063,58.8131,89104.0
2018-02-26 15:00:00,86.42,86.5,86.42,86.49,351268.0,58.8131,58.8676,58.8131,58.8607,351268.0
2018-02-26 15:05:00,86.5,86.5,86.47,86.48,56244.0,58.8676,58.8676,58.8471,58.8539,56244.0
2018-02-26 15:10:00,86.48,86.51,86.47,86.49,251611.0,58.8539,58.8744,58.8471,58.8607,251611.0
2018-02-26 15:15:00,86.48,86.49,86.47,86.47,36855.0,58.8539,58.8607,58.8471,58.8471,36855.0
2018-02-26 15:20:00,86.47,86.52,86.47,86.49,307156.0,58.8471,58.8812,58.8471,58.8607,307156.0
2018-02-26 15:25:00,86.5,86.53,86.49,86.53,192085.0,58.8676,58.888,58.8607,58.888,192085.0
2018-02-26 15:30:00,86.53,86.57,86.51,86.56,222625.0,58.888,58.9152,58.8744,58.9084,222625.0
2018-02-26 15:35:00,86.56,86.58,86.54,86.56,172811.0,58.9084,58.922,58.8948,58.9084,172811.0
2018-02-26 15:40:00,86.56,86.57,86.54,86.55,107428.0,58.9084,58.9152,58.8948,58.9016,107428.0
2018-02-26 15:45:00,86.55,86.55,86.51,86.52,156170.0,58.9016,58.9016,58.8744,58.8812,156170.0
2018-02-26 15:50:00,86.52,86.56,86.51,86.55,293594.0,58.8812,58.9084,58.8744,58.9016,293594.0
2018-02-26 15:55:00,86.56,86.56,86.51,86.53,573110.0,58.9084,58.9084,58.8744,58.888,573110.0
2018-02-27 09:30:00,86.48,86.5,86.45,86.45,62172.0,58.8539,58.8676,58.8335,58.8335,62172.0
2018-02-27 09:35:00,86.45,86.5,86.45,86.5,91538.0,58.8335,58.8676,58.8335,58.8676,91538.0
2018-02-27 09:40:00,86.5,86.5,86.47,86.47,61283.0,58.8676,58.8676,58.8471,58.8471,61283.0
2018-02-27 09:45:00,86.48,86.48,86.45,86.45,56221.0,58.8539,58.8539,58.8335,58.8335,56221.0
2018-02-27 09:50:00,86.45,86.47,86.39,86.4,220265.0,58.8335,58.8471,58.7927,58.7995,220265.0
2018-02-27 09:55:00,86.39,86.42,86.38,86.38,48051.0,58.7927,58.8131,58.7859,58.7859,48051.0
2018-02-27 10:00:00,86.39,86.4,86.38,86.38,125393.0,58.7927,58.7995,58.7859,58.7859,125393.0
2018-02-27 10:05:00,86.39,86.46,86.37,86.45,201323.0,58.7927,58.8403,58.7791,58.8335,201323.0
2018-02-27 10:10:00,86.45,86.48,86.45,86.48,92527.0,58.8335,58.8539,58.8335,58.8539,92527.0
2018-02-27 10:15:00,86.47,86.48,86.42,86.42,80577.0,58.8471,58.8539,58.8131,58.8131,80577.0
2018-02-27 10:20:00,86.42,86.49,86.42,86.48,184032.0,58.8131,58.8607,58.8131,58.8539,184032.0
2018-02-27 10:25:00,86.48,86.49,86.46,86.47,42314.0,58.8539,58.8607,58.8403,58.8471,42314.0
2018-02-27 10:30:00,86.47,86.49,86.41,86.41,112615.0,58.8471,58.8607,58.8063,58.8063,112615.0
2018-02-27 10:35:00,86.41,86.44,86.38,86.4,36925.0,58.8063,58.8267,58.7859,58.7995,36925.0
2018-02-27 10:40:00,86.41,86.42,86.29,86.32,128950.0,58.8063,58.8131,58.7246,58.7451,128950.0
2018-02-27 10:45:00,86.33,86.35,86.26,86.28,138341.0,58.7519,58.7655,58.7042,58.7178,138341.0
2018-02-27 10:50:00,86.28,86.28,86.21,86.21,165586.0,58.7178,58.7178,58.6702,58.6702,165586.0
2018-02-27 10:55:00,86.21,86.28,86.2,86.25,145539.0,58.6702,58.7178,58.6634,58.6974,145539.0
2018-02-27 11:00:00,86.25,86.27,86.22,86.26,85886.0,58.6974,58.711,58.677,58.7042,85886.0
2018-02-27 11:05:00,86.26,86.36,86.25,86.36,82439.0,58.7042,58.7723,58.6974,58.7723,82439.0
2018-02-27 11:10:00,86.36,86.41,86.35,86.4,112223.0,58.7723,58.8063,58.7655,58.7995,112223.0
2018-02-27 11:15:00,86.4,86.41,86.36,86.37,260687.0,58.7995,58.8063,58.7723,58.7791,260687.0
2018-02-27 11:20:00,86.37,86.37,86.33,86.36,268053.0,58.7791,58.7791,58.7519,58.7723,268053.0
2018-02-27 11:25:00,86.36,86.36,86.31,86.33,103947.0,58.7723,58.7723,58.7383,58.7519,103947.0
2018-02-27 11:30:00,86.33,86.35,86.29,86.34,390045.0,58.7519,58.7655,58.7246,58.7587,390045.0
2018-02-27 11:35:00,86.34,86.35,86.29,86.29,248124.0,58.7587,58.7655,58.7246,58.7246,248124.0
2018-02-27 11:40:00,86.3,86.32,86.25,86.27,117190.0,58.7314,58.7451,58.6974,58.711,117190.0
2018-02-27 11:45:00,86.27,86.3,86.25,86.3,166565.0,58.711,58.7314,58.6974,58.7314,166565.0
2018-02-27 11:50:00,86.3,86.3,86.28,86.29,21171.0,58.7314,58.7314,58.7178,58.7246,21171.0
2018-02-27 11:55:00,86.29,86.29,86.24,86.24,66426.0,58.7246,58.7246,58.6906,58.6906,66426.0
2018-02-27 12:00:00,86.23,86.36,86.21,86.36,682227.0,58.6838,58.7723,58.6702,58.7723,682227.0
2018-02-27 12:05:00,86.36,86.38,86.32,86.36,443573.0,58.7723,58.7859,58.7451,58.7723,443573.0
2018-02-27 12:10:00,86.37,86.37,86.34,86.35,32158.0,58.7791,58.7791,58.7587,58.7655,32158.0
2018-02-27 12:15:00,86.36,86.36,86.31,86.32,145983.0,58.7723,58.7723,58.7383,58.7451,145983.0
2018-02-27 12:20:00,86.31,86.31,86.26,86.27,126105.0,58.7383,58.7383,58.7042,58.711,126105.0
2018-02-27 12:25:00,86.27,86.38,86.26,86.38,154179.0,58.711,58.7859,58.7042,58.7859,154179.0
2018-02-27 12:30:00,86.38,86.44,86.37,86.38,417786.0,58.7859,58.8267,58.7791,58.7859,417786.0
2018-02-27 12:35:00,86.38,86.39,86.37,86.38,105466.0,58.7859,58.7927,58.7791,58.7859,105466.0
2018-02-27 12:40:00,86.39,86.39,86.35,86.36,22576.0,58.7927,58.7927,58.7655,58.7723,22576.0
2018-02-27 12:45:00,86.36,86.37,86.35,86.37,44800.0,58.7723,58.7791,58.7655,58.7791,44800.0
2018-02-27 12:50:00,86.37,86.43,86.36,86.42,162302.0,58.7791,58.8199,58.7723,58.8131,162302.0
2018-02-27 12:55:00,86.42,86.43,86.38,86.43,258230.0,58.8131,58.8199,58.7859,58.8199,258230.0
2018-02-27 13:00:00,86.43,86.43,86.37,86.39,87310.0,58.8199,58.8199,58.7791,58.7927,87310.0
2018-02-27 13:05:00,86.39,86.42,86.39,86.42,25887.0,58.7927,58.8131,58.7927,58.8131,25887.0
2018-02-27 13:10:00,86.41,86.42,86.39,86.4,607877.0,58.8063,58.8131,58.7927,58.7995,607877.0
2018-02-27 13:15:00,86.4,86.41,86.38,86.4,76828.0,58.7995,58.8063,58.7859,58.7995,76828.0
2018-02-27 13:20:00,86.41,86.42,86.4,86.41,13742.0,58.8063,58.8131,58.7995,58.8063,13742.0
2018-02-27 13:25:00,86.41,86.41,86.4,86.4,18070.0,58.8063,58.8063,58.7995,58.7995,18070.0
2018-02-27 13:30:00,86.4,86.41,86.39,86.4,62550.0,58.7995,58.8063,58.7927,58.7995,62550.0
2018-02-27 13:35:00,86.4,86.4,86.38,86.39,99984.0,58.7995,58.7995,58.7859,58.7927,99984.0
2018-02-27 13:40:00,86.37,86.38,86.35,86.38,23877.0,58.7791,58.7859,58.7655,58.7859,23877.0
2018-02-27 13:45:00,86.38,86.4,86.34,86.34,40189.0,58.7859,58.7995,58.7587,58.7587,40189.0
2018-02-27 13:50:00,86.34,86.36,86.31,86.35,56527.0,58.7587,58.7723,58.7383,58.7655,56527.0
2018-02-27 13:55:00,86.35,86.36,86.31,86.34,40739.0,58.7655,58.7723,58.7383,58.7587,40739.0
2018-02-27 14:00:00,86.35,86.37,86.31,86.31,37512.0,58.7655,58.7791,58.7383,58.7383,37512.0
2018-02-27 14:05:00,86.31,86.36,86.3,86.34,51543.0,58.7383,58.7723,58.7314,58.7587,51543.0
2018-02-27 14:10:00,86.34,86.35,86.31,86.34,17841.0,58.7587,58.7655,58.7383,58.7587,17841.0
2018-02-27 14:15:00,86.33,86.34,86.31,86.31,55848.0,58.7519,58.7587,58.7383,58.7383,55848.0
2018-02-27 14:20:00,86.32,86.33,86.3,86.3,67280.0,58.7451,58.7519,58.7314,58.7314,67280.0
2018-02-27 14:25:00,86.3,86.36,86.3,86.36,20535.0,58.7314,58.7723,58.7314,58.7723,20535.0
2018-02-27 14:30:00,86.36,86.38,86.35,86.38,30590.0,58.7723,58.7859,58.7655,58.7859,30590.0
2018-02-27 14:35:00,86.38,86.4,86.36,86.37,68158.0,58.7859,58.7995,58.7723,58.7791,68158.0
2018-02-27 14:40:00,86.37,86.37,86.33,86.34,130698.0,58.7791,58.7791,58.7519,58.7587,130698.0
2018-02-27 14:45:00,86.35,86.36,86.31,86.32,33760.0,58.7655,58.7723,58.7383,58.7451,33760.0
2018-02-27 14:50:00,86.32,86.33,86.31,86.33,48960.0,58.7451,58.7519,58.7383,58.7519,48960.0
2018-02-27 14:55:00,86.33,86.34,86.3,86.31,84569.0,58.7519,58.7587,58.7314,58.7383,84569.0
2018-02-27 15:00:00,86.32,86.32,86.3,86.31,28621.0,58.7451,58.7451,58.7314,58.7383,28621.0
2018-02-27 15:05:00,86.31,86.31,86.27,86.28,145639.0,58.7383,58.7383,58.711,58.7178,145639.0
2018-02-27 15:10:00,86.28,86.29,86.25,86.25,90115.0,58.7178,58.7246,58.6974,58.6974,90115.0
2018-02-27 15:15:00,86.26,86.29,86.25,86.25,58642.0,58.7042,58.7246,58.6974,58.6974,58642.0
2018-02-27 15:20:00,86.24,86.27,86.23,86.25,59738.0,58.6906,58.711,58.6838,58.6974,59738.0
2018-02-27 15:25:00,86.25,86.27,86.22,86.27,72477.0,58.6974,58.711,58.677,58.711,72477.0
2018-02-27 15:30:00,86.27,86.32,86.27,86.28,80715.0,58.711,58.7451,58.711,58.7178,80715.0
2018-02-27 15:35:00,86.29,86.3,86.25,86.3,45307.0,58.7246,58.7314,58.6974,58.7314,45307.0
2018-02-27 15:40:00,86.29,86.29,86.22,86.22,92966.0,58.7246,58.7246,58.677,58.677,92966.0
2018-02-27 15:45:00,86.23,86.32,86.22,86.31,459669.0,58.6838,58.7451,58.677,58.7383,459669.0
2018-02-27 15:50:00,86.31,86.33,86.29,86.31,397611.0,58.7383,58.7519,58.7246,58.7383,397611.0
2018-02-27 15:55:00,86.31,86.33,86.28,86.32,590236.0,58.7383,58.7519,58.7178,58.7451,590236.0
2018-02-28 09:30:00,86.41,86.43,86.38,86.39,224678.0,58.8063,58.8199,58.7859,58.7927,224678.0
2018-02-28 09:35:00,86.39,86.43,86.39,86.41,50464.0,58.7927,58.8199,58.7927,58.8063,50464.0
2018-02-28 09:40:00,86.41,86.42,86.37,86.38,216796.0,58.8063,58.8131,58.7791,58.7859,216796.0
2018-02-28 09:45:00,86.38,86.4,86.36,86.39,92265.0,58.7859,58.7995,58.7723,58.7927,92265.0
2018-02-28 09:50:00,86.39,86.43,86.39,86.42,118119.0,58.7927,58.8199,58.7927,58.8131,118119.0
2018-02-28 09:55:00,86.42,86.44,86.41,86.43,22703.0,58.8131,58.8267,58.8063,58.8199,22703.0
2018-02-28 10:00:00,86.44,86.45,86.41,86.41,79051.0,58.8267,58.8335,58.8063,58.8063,79051.0
2018-02-28 10:05:00,86.41,86.42,86.37,86.37,32321.0,58.8063,58.8131,58.7791,58.7791,32321.0
2018-02-28 10:10:00,86.37,86.39,86.36,86.39,108621.0,58.7791,58.7927,58.7723,58.7927,108621.0
2018-02-28 10:15:00,86.39,86.42,86.38,86.41,53279.0,58.7927,58.8131,58.7859,58.8063,53279.0
2018-02-28 10:20:00,86.42,86.44,86.42,86.43,51251.0,58.8131,58.8267,58.8131,58.8199,51251.0
2018-02-28 10:25:00,86.43,86.45,86.42,86.43,213353.0,58.8199,58.8335,58.8131,58.8199,213353.0
2018-02-28 10:30:00,86.43,86.43,86.37,86.42,173218.0,58.8199,58.8199,58.7791,58.8131,173218.0
2018-02-28 10:35:00,86.42,86.43,86.41,86.42,25491.0,58.8131,58.8199,58.8063,58.8131,25491.0
2018-02-28 10:40:00,86.42,86.42,86.36,86.37,128965.0,58.8131,58.8131,58.7723,58.7791,128965.0
2018-02-28 10:45:00,86.38,86.38,86.35,86.36,99257.0,58.7859,58.7859,58.7655,58.7723,99257.0
2018-02-28 10:50:00,86.36,86.36,86.31,86.31,81124.0,58.7723,58.7723,58.7383,58.7383,81124.0
2018-02-28 10:55:00,86.31,86.32,86.26,86.3,119887.0,58.7383,58.7451,58.7042,58.7314,119887.0
2018-02-28 11:00:00,86.31,86.32,86.29,86.31,45051.0,58.7383,58.7451,58.7246,58.7383,45051.0
2018-02-28 11:05:00,86.31,86.32,86.27,86.27,161894.0,58.7383,58.7451,58.711,58.711,161894.0
2018-02-28 11:10:00,86.26,86.28,86.24,86.28,163874.0,58.7042,58.7178,58.6906,58.7178,163874.0
2018-02-28 11:15:00,86.27,86.3,86.27,86.3,21702.0,58.711,58.7314,58.711,58.7314,21702.0
2018-02-28 11:20:00,86.29,86.3,86.26,86.27,31377.0,58.7246,58.7314,58.7042,58.711,31377.0
2018-02-28 11:25:00,86.27,86.31,86.26,86.3,91198.0,58.711,58.7383,58.7042,58.7314,91198.0
2018-02-28 11:30:00,86.3,86.3,86.26,86.28,23444.0,58.7314,58.7314,58.7042,58.7178,23444.0
2018-02-28 11:35:00,86.28,86.31,86.27,86.28,43766.0,58.7178,58.7383,58.711,58.7178,43766.0
2018-02-28 11:40:00,86.28,86.32,86.28,86.32,19856.0,58.7178,58.7451,58.7178,58.7451,19856.0
2018-02-28 11:45:00,86.31,86.32,86.23,86.26,212330.0,58.7383,58.7451,58.6838,58.7042,212330.0
2018-02-28 11:50:00,86.26,86.27,86.22,86.25,139753.0,58.7042,58.711,58.677,58.6974,139753.0
2018-02-28 11:55:00,86.25,86.31,86.25,86.31,18388.0,58.6974,58.7383,58.6974,58.7383,18388.0
2018-02-28 12:00:00,86.3,86.32,86.29,86.3,16061.0,58.7314,58.7451,58.7246,58.7314,16061.0
2018-02-28 12:05:00,86.3,86.36,86.3,86.35,15922.0,58.7314,58.7723,58.7314,58.7655,15922.0
2018-02-28 12:10:00,86.36,86.38,86.34,86.36,66843.0,58.7723,58.7859,58.7587,58.7723,66843.0
2018-02-28 12:15:00,86.36,86.37,86.34,86.34,18149.0,58.7723,58.7791,58.7587,58.7587,18149.0
2018-02-28 12:20:00,86.35,86.37,86.34,86.34,19693.0,58.7655,58.7791,58.7587,58.7587,19693.0
2018-02-28 12:25:00,86.35,86.36,86.34,86.34,58769.0,58.7655,58.7723,58.7587,58.7587,58769.0
2018-02-28 12:30:00,86.34,86.35,86.32,86.33,47454.0,58.7587,58.7655,58.7451,58.7519,47454.0
2018-02-28 12:35:00,86.33,86.35,86.32,86.35,48585.0,58.7519,58.7655,58.7451,58.7655,48585.0
2018-02-28 12:40:00,86.35,86.35,86.34,86.35,22423.0,58.7655,58.7655,58.7587,58.7655,22423.0
2018-02-28 12:45:00,86.34,86.38,86.34,86.38,205196.0,58.7587,58.7859,58.7587,58.7859,205196.0
2018-02-28 12:50:00,86.38,86.42,86.36,86.42,73086.0,58.7859,58.8131,58.7723,58.8131,73086.0
2018-02-28 12:55:00,86.42,86.43,86.4,86.41,95761.0,58.8131,58.8199,58.7995,58.8063,95761.0
2018-02-28 13:00:00,86.4,86.41,86.39,86.39,18775.0,58.7995,58.8063,58.7927,58.7927,18775.0
2018-02-28 13:05:00,86.39,86.41,86.38,86.4,19708.0,58.7927,58.8063,58.7859,58.7995,19708.0
2018-02-28 13:10:00,86.4,86.4,86.38,86.38,40591.0,58.7995,58.7995,58.7859,58.7859,40591.0
2018-02-28 13:15:00,86.39,86.39,86.38,86.39,15519.0,58.7927,58.7927,58.7859,58.7927,15519.0
2018-02-28 13:20:00,86.39,86.4,86.38,86.39,43960.0,58.7927,58.7995,58.7859,58.7927,43960.0
2018-02-28 13:25:00,86.39,86.39,86.35,86.37,155867.0,58.7927,58.7927,58.7655,58.7791,155867.0
2018-02-28 13:30:00,86.37,86.39,86.36,86.39,36177.0,58.7791,58.7927,58.7723,58.7927,36177.0
2018-02-28 13:35:00,86.39,86.4,86.38,86.39,27671.0,58.7927,58.7995,58.7859,58.7927,27671.0
2018-02-28 13:40:00,86.39,86.4,86.38,86.38,25667.0,58.7927,58.7995,58.7859,58.7859,25667.0
2018-02-28 13:45:00,86.38,86.39,86.37,86.38,134179.0,58.7859,58.7927,58.7791,58.7859,134179.0
2018-02-28 13:50:00,86.37,86.4,86.37,86.4,23634.0,58.7791,58.7995,58.7791,58.7995,23634.0
2018-02-28 13:55:00,86.4,86.43,86.39,86.42,109245.0,58.7995,58.8199,58.7927,58.8131,109245.0
2018-02-28 14:00:00,86.43,86.45,86.43,86.45,29259.0,58.8199,58.8335,58.8199,58.8335,29259.0
2018-02-28 14:05:00,86.45,86.47,86.45,86.45,19161.0,58.8335,58.8471,58.8335,58.8335,19161.0
2018-02-28 14:10:00,86.45,86.47,86.44,86.45,70511.0,58.8335,58.8471,58.8267,58.8335,70511.0
2018-02-28 14:15:00,86.45,86.47,86.45,86.45,24900.0,58.8335,58.8471,58.8335,58.8335,24900.0
2018-02-28 14:20:00,86.46,86.48,86.46,86.46,33793.0,58.8403,58.8539,58.8403,58.8403,33793.0
2018-02-28 14:25:00,86.46,86.46,86.39,86.4,85121.0,58.8403,58.8403,58.7927,58.7995,85121.0
2018-02-28 14:30:00,86.4,86.41,86.37,86.39,215057.0,58.7995,58.8063,58.7791,58.7927,215057.0
2018-02-28 14:35:00,86.38,86.41,86.37,86.37,68637.0,58.7859,58.8063,58.7791,58.7791,68637.0
2018-02-28 14:40:00,86.37,86.38,86.34,86.34,93669.0,58.7791,58.7859,58.7587,58.7587,93669.0
2018-02-28 14:45:00,86.34,86.35,86.32,86.34,49517.0,58.7587,58.7655,58.7451,58.7587,49517.0
2018-02-28 14:50:00,86.34,86.35,86.3,86.33,34867.0,58.7587,58.7655,58.7314,58.7519,34867.0
2018-02-28 14:55:00,86.33,86.35,86.31,86.31,65943.0,58.7519,58.7655,58.7383,58.7383,65943.0
2018-02-28 15:00:00,86.32,86.34,86.27,86.28,218752.0,58.7451,58.7587,58.711,58.7178,218752.0
2018-02-28 15:05:00,86.29,86.32,86.28,86.31,101169.0,58.7246,58.7451,58.7178,58.7383,101169.0
2018-02-28 15:10:00,86.31,86.33,86.24,86.28,144955.0,58.7383,58.7519,58.6906,58.7178,144955.0
2018-02-28 15:15:00,86.28,86.28,86.22,86.22,147111.0,58.7178,58.7178,58.677,58.677,147111.0
2018-02-28 15:20:00,86.22,86.24,86.14,86.15,122826.0,58.677,58.6906,58.6226,58.6294,122826.0
2018-02-28 15:25:00,86.15,86.25,86.12,86.25,341578.0,58.6294,58.6974,58.6089,58.6974,341578.0
2018-02-28 15:30:00,86.24,86.27,86.22,86.25,186308.0,58.6906,58.711,58.677,58.6974,186308.0
2018-02-28 15:35:00,86.24,86.3,86.22,86.3,70565.0,58.6906,58.7314,58.677,58.7314,70565.0
2018-02-28 15:40:00,86.3,86.31,86.25,86.31,178055.0,58.7314,58.7383,58.6974,58.7383,178055.0
2018-02-28 15:45:00,86.31,86.31,86.21,86.22,321992.0,58.7383,58.7383,58.6702,58.677,321992.0
2018-02-28 15:50:00,86.22,86.22,86.19,86.21,695546.0,58.677,58.677,58.6566,58.6702,695546.0
2018-02-28 15:55:00,86.21,86.22,86.14,86.15,569641.0,58.6702,58.677,58.6226,58.6294,569641.0
2018-03-01 09:30:00,85.91,85.91,85.82,85.86,247683.0,58.7,58.7,58.6385,58.6659,247683.0
2018-03-01 09:35:00,85.85,85.86,85.77,85.8,81063.0,58.659,58.6659,58.6044,58.6249,81063.0
2018-03-01 09:40:00,85.79,85.79,85.73,85.73,57892.0,58.618,58.618,58.577,58.577,57892.0
2018-03-01 09:45:00,85.73,85.8,85.73,85.79,141847.0,58.577,58.6249,58.577,58.618,141847.0
2018-03-01 09:50:00,85.79,85.8,85.76,85.78,108760.0,58.618,58.6249,58.5975,58.6112,108760.0
2018-03-01 09:55:00,85.77,85.8,85.75,85.78,90419.0,58.6044,58.6249,58.5907,58.6112,90419.0
2018-03-01 10:00:00,85.77,85.84,85.75,85.8,309400.0,58.6044,58.6522,58.5907,58.6249,309400.0
2018-03-01 10:05:00,85.81,85.83,85.8,85.81,167365.0,58.6317,58.6454,58.6249,58.6317,167365.0
2018-03-01 10:10:00,85.81,85.83,85.77,85.83,80970.0,58.6317,58.6454,58.6044,58.6454,80970.0
2018-03-01 10:15:00,85.82,85.84,85.79,85.82,44198.0,58.6385,58.6522,58.618,58.6385,44198.0
2018-03-01 10:20:00,85.81,85.82,85.77,85.8,26728.0,58.6317,58.6385,58.6044,58.6249,26728.0
2018-03-01 10:25:00,85.81,85.87,85.78,85.86,184096.0,58.6317,58.6727,58.6112,58.6659,184096.0
2018-03-01 10:30:00,85.86,85.9,85.84,85.89,256579.0,58.6659,58.6932,58.6522,58.6864,256579.0
2018-03-01 10:35:00,85.9,85.93,85.86,85.88,629635.0,58.6932,58.7137,58.6659,58.6795,629635.0
2018-03-01 10:40:00,85.88,85.89,85.81,85.83,78671.0,58.6795,58.6864,58.6317,58.6454,78671.0
2018-03-01 10:45:00,85.82,85.88,85.8,85.82,118409.0,58.6385,58.6795,58.6249,58.6385,118409.0
2018-03-01 10:50:00,85.81,85.85,85.81,85.83,163601.0,58.6317,58.659,58.6317,58.6454,163601.0
2018-03-01 10:55:00,85.83,85.83,85.76,85.76,66974.0,58.6454,58.6454,58.5975,58.5975,66974.0
2018-03-01 11:00:00,85.76,85.81,85.76,85.81,69627.0,58.5975,58.6317,58.5975,58.6317,69627.0
2018-03-01 11:05:00,85.8,85.82,85.8,85.81,182821.0,58.6249,58.6385,58.6249,58.6317,182821.0
2018-03-01 11:10:00,85.81,85.81,85.75,85.8,205123.0,58.6317,58.6317,58.5907,58.6249,205123.0
2018-03-01 11:15:00,85.8,85.83,85.79,85.82,40188.0,58.6249,58.6454,58.618,58.6385,40188.0
2018-03-01 11:20:00,85.83,85.86,85.81,85.81,65210.0,58.6454,58.6659,58.6317,58.6317,65210.0
2018-03-01 11:25:00,85.81,85.82,85.77,85.78,53196.0,58.6317,58.6385,58.6044,58.6112,53196.0
2018-03-01 11:30:00,85.79,85.82,85.78,85.81,73779.0,58.618,58.6385,58.6112,58.6317,73779.0
2018-03-01 11:35:00,85.81,85.82,85.8,85.82,41544.0,58.6317,58.6385,58.6249,58.6385,41544.0
2018-03-01 11:40:00,85.82,85.85,85.81,85.85,167308.0,58.6385,58.659,58.6317,58.659,167308.0
2018-03-01 11:45:00,85.84,85.89,85.84,85.85,40227.0,58.6522,58.6864,58.6522,58.659,40227.0
2018-03-01 11:50:00,85.84,85.89,85.84,85.88,102731.0,58.6522,58.6864,58.6522,58.6795,102731.0
2018-03-01 11:55:00,85.89,85.89,85.84,85.84,631871.0,58.6864,58.6864,58.6522,58.6522,631871.0
2018-03-01 12:00:00,85.85,85.86,85.79,85.81,79574.0,58.659,58.6659,58.618,58.6317,79574.0
2018-03-01 12:05:00,85.8,85.81,85.79,85.81,86448.0,58.6249,58.6317,58.618,58.6317,86448.0
2018-03-01 12:10:00,85.81,85.83,85.79,85.83,72522.0,58.6317,58.6454,58.618,58.6454,72522.0
2018-03-01 12:15:00,85.82,85.82,85.78,85.78,254320.0,58.6385,58.6385,58.6112,58.6112,254320.0
2018-03-01 12:20:00,85.78,85.8,85.75,85.76,30667.0,58.6112,58.6249,58.5907,58.5975,30667.0
2018-03-01 12:25:00,85.75,85.77,85.74,85.77,78721.0,58.5907,58.6044,58.5839,58.6044,78721.0
2018-03-01 12:30:00,85.76,85.76,85.72,85.76,68706.0,58.5975,58.5975,58.5702,58.5975,68706.0
2018-03-01 12:35:00,85.76,85.8,85.75,85.8,28788.0,58.5975,58.6249,58.5907,58.6249,28788.0
2018-03-01 12:40:00,85.8,85.85,85.75,85.83,52583.0,58.6249,58.659,58.5907,58.6454,52583.0
2018-03-01 12:45:00,85.83,85.86,85.81,85.86,79224.0,58.6454,58.6659,58.6317,58.6659,79224.0
2018-03-01 12:50:00,85.86,85.86,85.8,85.86,40824.0,58.6659,58.6659,58.6249,58.6659,40824.0
2018-03-01 12:55:00,85.86,85.87,85.8,85.81,86343.0,58.6659,58.6727,58.6249,58.6317,86343.0
2018-03-01 13:00:00,85.8,85.8,85.73,85.74,44356.0,58.6249,58.6249,58.577,58.5839,44356.0
2018-03-01 13:05:00,85.74,85.75,85.7,85.73,142154.0,58.5839,58.5907,58.5565,58.577,142154.0
2018-03-01 13:10:00,85.73,85.76,85.71,85.75,145645.0,58.577,58.5975,58.5634,58.5907,145645.0
2018-03-01 13:15:00,85.75,85.77,85.73,85.73,81801.0,58.5907,58.6044,58.577,58.577,81801.0
2018-03-01 13:20:00,85.73,85.74,85.71,85.74,122535.0,58.577,58.5839,58.5634,58.5839,122535.0
2018-03-01 13:25:00,85.74,85.78,85.74,85.75,37187.0,58.5839,58.6112,58.5839,58.5907,37187.0
2018-03-01 13:30:00,85.75,85.78,85.73,85.73,38079.0,58.5907,58.6112,58.577,58.577,38079.0
2018-03-01 13:35:00,85.72,85.75,85.71,85.73,59303.0,58.5702,58.5907,58.5634,58.577,59303.0
2018-03-01 13:40:00,85.73,85.73,85.69,85.7,48544.0,58.577,58.577,58.5497,58.5565,48544.0
2018-03-01 13:45:00,85.69,85.69,85.61,85.66,160180.0,58.5497,58.5497,58.4951,58.5292,160180.0
2018-03-01 13:50:00,85.66,85.69,85.65,85.67,118478.0,58.5292,58.5497,58.5224,58.536,118478.0
2018-03-01 13:55:00,85.67,85.67,85.62,85.63,91290.0,58.536,58.536,58.5019,58.5087,91290.0
2018-03-01 14:00:00,85.64,85.65,85.56,85.6,59060.0,58.5155,58.5224,58.4609,58.4882,59060.0
2018-03-01 14:05:00,85.59,85.68,85.57,85.66,184652.0,58.4814,58.5429,58.4677,58.5292,184652.0
2018-03-01 14:10:00,85.66,85.68,85.6,85.62,142168.0,58.5292,58.5429,58.4882,58.5019,142168.0
2018-03-01 14:15:00,85.62,85.63,85.56,85.63,230105.0,58.5019,58.5087,58.4609,58.5087,230105.0
2018-03-01 14:20:00,85.62,85.68,85.61,85.64,124533.0,58.5019,58.5429,58.4951,58.5155,124533.0
2018-03-01 14:25:00,85.64,85.64,85.61,85.63,257062.0,58.5155,58.5155,58.4951,58.5087,257062.0
2018-03-01 14:30:00,85.63,85.66,85.6,85.63,161685.0,58.5087,58.5292,58.4882,58.5087,161685.0
2018-03-01 14:35:00,85.63,85.64,85.59,85.62,60860.0,58.5087,58.5155,58.4814,58.5019,60860.0
2018-03-01 14:40:00,85.62,85.71,85.61,85.69,78073.0,58.5019,58.5634,58.4951,58.5497,78073.0
2018-03-01 14:45:00,85.69,85.74,85.65,85.66,109012.0,58.5497,58.5839,58.5224,58.5292,109012.0
2018-03-01 14:50:00,85.66,85.69,85.64,85.65,89496.0,58.5292,58.5497,58.5155,58.5224,89496.0
2018-03-01 14:55:00,85.66,85.68,85.63,85.66,455155.0,58.5292,58.5429,58.5087,58.5292,455155.0
2018-03-01 15:00:00,85.65,85.67,85.58,85.59,172373.0,58.5224,58.536,58.4746,58.4814,172373.0
2018-03-01 15:05:00,85.59,85.65,85.58,85.62,206731.0,58.4814,58.5224,58.4746,58.5019,206731.0
2018-03-01 15:10:00,85.63,85.65,85.59,85.64,388956.0,58.5087,58.5224,58.4814,58.5155,388956.0
2018-03-01 15:15:00,85.64,85.64,85.59,85.61,331536.0,58.5155,58.5155,58.4814,58.4951,331536.0
2018-03-01 15:20:00,85.62,85.68,85.6,85.62,372332.0,58.5019,58.5429,58.4882,58.5019,372332.0
2018-03-01 15:25:00,85.63,85.65,85.62,85.64,117447.0,58.5087,58.5224,58.5019,58.5155,117447.0
2018-03-01 15:30:00,85.63,85.67,85.53,85.59,355973.0,58.5087,58.536,58.4404,58.4814,355973.0
2018-03-01 15:35:00,85.59,85.61,85.55,85.59,2589281.0,58.4814,58.4951,58.4541,58.4814,2589281.0
2018-03-01 15:40:00,85.59,85.66,85.58,85.65,1959153.0,58.4814,58.5292,58.4746,58.5224,1959153.0
2018-03-01 15:45:00,85.65,85.73,85.64,85.7,769771.0,58.5224,58.577,58.5155,58.5565,769771.0
2018-03-01 15:50:00,85.71,85.73,85.69,85.69,809463.0,58.5634,58.577,58.5497,58.5497,809463.0
2018-03-01 15:55:00,85.7,85.73,85.61,85.62,1797822.0,58.5565,58.577,58.4951,58.5019,1797822.0
2018-03-02 09:30:00,85.32,85.47,85.31,85.41,280065.0,58.2969,58.3994,58.2901,58.3584,280065.0
2018-03-02 09:35:00,85.41,85.45,85.37,85.38,287400.0,58.3584,58.3857,58.3311,58.3379,287400.0
2018-03-02 09:40:00,85.38,85.4,85.33,85.34,221151.0,58.3379,58.3516,58.3037,58.3106,221151.0
2018-03-02 09:45:00,85.33,85.34,85.3,85.32,258672.0,58.3037,58.3106,58.2832,58.2969,258672.0
2018-03-02 09:50:00,85.32,85.34,85.3,85.31,335941.0,58.2969,58.3106,58.2832,58.2901,335941.0
2018-03-02 09:55:00,85.3,85.34,85.29,85.31,204893.0,58.2832,58.3106,58.2764,58.2901,204893.0
2018-03-02 10:00:00,85.31,85.34,85.3,85.33,122531.0,58.2901,58.3106,58.2832,58.3037,122531.0
2018-03-02 10:05:00,85.32,85.35,85.29,85.34,224586.0,58.2969,58.3174,58.2764,58.3106,224586.0
2018-03-02 10:10:00,85.34,85.35,85.31,85.32,216604.0,58.3106,58.3174,58.2901,58.2969,216604.0
2018-03-02 10:15:00,85.33,85.33,85.3,85.31,182998.0,58.3037,58.3037,58.2832,58.2901,182998.0
2018-03-02 10:20:00,85.31,85.35,85.3,85.34,157359.0,58.2901,58.3174,58.2832,58.3106,157359.0
2018-03-02 10:25:00,85.34,85.37,85.33,85.37,195911.0,58.3106,58.3311,58.3037,58.3311,195911.0
2018-03-02 10:30:00,85.38,85.44,85.37,85.43,235702.0,58.3379,58.3789,58.3311,58.3721,235702.0
2018-03-02 10:35:00,85.43,85.45,85.41,85.42,105853.0,58.3721,58.3857,58.3584,58.3652,105853.0
2018-03-02 10:40:00,85.42,85.47,85.42,85.45,168366.0,58.3652,58.3994,58.3652,58.3857,168366.0
2018-03-02 10:45:00,85.46,85.46,85.43,85.46,190441.0,58.3926,58.3926,58.3721,58.3926,190441.0
2018-03-02 10:50:00,85.46,85.46,85.41,85.42,127324.0,58.3926,58.3926,58.3584,58.3652,127324.0
2018-03-02 10:55:00,85.42,85.44,85.4,85.41,223073.0,58.3652,58.3789,58.3516,58.3584,223073.0
2018-03-02 11:00:00,85.4,85.41,85.38,85.39,202752.0,58.3516,58.3584,58.3379,58.3447,202752.0
2018-03-02 11:05:00,85.39,85.39,85.33,85.34,253487.0,58.3447,58.3447,58.3037,58.3106,253487.0
2018-03-02 11:10:00,85.34,85.37,85.32,85.35,119854.0,58.3106,58.3311,58.2969,58.3174,119854.0
2018-03-02 11:15:00,85.34,85.36,85.31,85.32,99955.0,58.3106,58.3242,58.2901,58.2969,99955.0
2018-03-02 11:20:00,85.32,85.34,85.31,85.34,67963.0,58.2969,58.3106,58.2901,58.3106,67963.0
2018-03-02 11:25:00,85.34,85.39,85.34,85.37,55308.0,58.3106,58.3447,58.3106,58.3311,55308.0
2018-03-02 11:30:00,85.37,85.37,85.32,85.33,96762.0,58.3311,58.3311,58.2969,58.3037,96762.0
2018-03-02 11:35:00,85.34,85.36,85.33,85.36,62216.0,58.3106,58.3242,58.3037,58.3242,62216.0
2018-03-02 11:40:00,85.36,85.42,85.36,85.4,77162.0,58.3242,58.3652,58.3242,58.3516,77162.0
2018-03-02 11:45:00,85.41,85.41,85.37,85.39,238919.0,58.3584,58.3584,58.3311,58.3447,238919.0
2018-03-02 11:50:00,85.4,85.41,85.38,85.39,463865.0,58.3516,58.3584,58.3379,58.3447,463865.0
2018-03-02 11:55:00,85.39,85.4,85.34,85.39,390591.0,58.3447,58.3516,58.3106,58.3447,390591.0
2018-03-02 12:00:00,85.38,85.4,85.37,85.37,227983.0,58.3379,58.3516,58.3311,58.3311,227983.0
2018-03-02 12:05:00,85.37,85.37,85.33,85.34,77388.0,58.3311,58.3311,58.3037,58.3106,77388.0
2018-03-02 12:10:00,85.34,85.35,85.31,85.33,170158.0,58.3106,58.3174,58.2901,58.3037,170158.0
2018-03-02 12:15:00,85.33,85.34,85.3,85.31,70043.0,58.3037,58.3106,58.2832,58.2901,70043.0
2018-03-02 12:20:00,85.3,85.33,85.29,85.33,92295.0,58.2832,58.3037,58.2764,58.3037,92295.0
2018-03-02 12:25:00,85.33,85.34,85.31,85.34,70814.0,58.3037,58.3106,58.2901,58.3106,70814.0
2018-03-02 12:30:00,85.33,85.37,85.32,85.35,1602902.0,58.3037,58.3311,58.2969,58.3174,1602902.0
2018-03-02 12:35:00,85.36,85.39,85.35,85.38,64130.0,58.3242,58.3447,58.3174,58.3379,64130.0
2018-03-02 12:40:00,85.37,85.46,85.37,85.46,287959.0,58.3311,58.3926,58.3311,58.3926,287959.0
2018-03-02 12:45:00,85.45,85.5,85.45,85.5,191393.0,58.3857,58.4199,58.3857,58.4199,191393.0
2018-03-02 12:50:00,85.49,85.61,85.49,85.61,124006.0,58.4131,58.4951,58.4131,58.4951,124006.0
2018-03-02 12:55:00,85.61,85.62,85.54,85.55,229555.0,58.4951,58.5019,58.4472,58.4541,229555.0
2018-03-02 13:00:00,85.54,85.55,85.49,85.51,66993.0,58.4472,58.4541,58.4131,58.4267,66993.0
2018-03-02 13:05:00,85.51,85.52,85.48,85.49,86880.0,58.4267,58.4336,58.4062,58.4131,86880.0
2018-03-02 13:10:00,85.49,85.49,85.4,85.41,80189.0,58.4131,58.4131,58.3516,58.3584,80189.0
2018-03-02 13:15:00,85.41,85.46,85.41,85.45,87932.0,58.3584,58.3926,58.3584,58.3857,87932.0
2018-03-02 13:20:00,85.44,85.45,85.43,85.44,70994.0,58.3789,58.3857,58.3721,58.3789,70994.0
2018-03-02 13:25:00,85.44,85.44,85.43,85.43,37892.0,58.3789,58.3789,58.3721,58.3721,37892.0
2018-03-02 13:30:00,85.43,85.45,85.41,85.42,115476.0,58.3721,58.3857,58.3584,58.3652,115476.0
2018-03-02 13:35:00,85.42,85.42,85.41,85.41,38686.0,58.3652,58.3652,58.3584,58.3584,38686.0
2018-03-02 13:40:00,85.41,85.45,85.41,85.43,76369.0,58.3584,58.3857,58.3584,58.3721,76369.0
2018-03-02 13:45:00,85.43,85.46,85.43,85.45,149043.0,58.3721,58.3926,58.3721,58.3857,149043.0
2018-03-02 13:50:00,85.45,85.46,85.44,85.45,70728.0,58.3857,58.3926,58.3789,58.3857,70728.0
2018-03-02 13:55:00,85.44,85.48,85.43,85.45,469037.0,58.3789,58.4062,58.3721,58.3857,469037.0
2018-03-02 14:00:00,85.46,85.53,85.46,85.53,179092.0,58.3926,58.4404,58.3926,58.4404,179092.0
2018-03-02 14:05:00,85.53,85.53,85.52,85.52,50869.0,58.4404,58.4404,58.4336,58.4336,50869.0
2018-03-02 14:10:00,85.53,85.56,85.51,85.54,182957.0,58.4404,58.4609,58.4267,58.4472,182957.0
2018-03-02 14:15:00,85.53,85.56,85.53,85.54,63041.0,58.4404,58.4609,58.4404,58.4472,63041.0
2018-03-02 14:20:00,85.54,85.54,85.5,85.5,61499.0,58.4472,58.4472,58.4199,58.4199,61499.0
2018-03-02 14:25:00,85.5,85.54,85.5,85.51,226379.0,58.4199,58.4472,58.4199,58.4267,226379.0
2018-03-02 14:30:00,85.51,85.52,85.47,85.48,80267.0,58.4267,58.4336,58.3994,58.4062,80267.0
2018-03-02 14:35:00,85.48,85.54,85.47,85.54,86270.0,58.4062,58.4472,58.3994,58.4472,86270.0
2018-03-02 14:40:00,85.54,85.55,85.53,85.54,152223.0,58.4472,58.4541,58.4404,58.4472,152223.0
2018-03-02 14:45:00,85.54,85.59,85.54,85.59,217837.0,58.4472,58.4814,58.4472,58.4814,217837.0
2018-03-02 14:50:00,85.59,85.6,85.57,85.58,119214.0,58.4814,58.4882,58.4677,58.4746,119214.0
2018-03-02 14:55:00,85.57,85.57,85.54,85.56,319611.0,58.4677,58.4677,58.4472,58.4609,319611.0
2018-03-02 15:00:00,85.55,85.55,85.52,85.55,134590.0,58.4541,58.4541,58.4336,58.4541,134590.0
2018-03-02 15:05:00,85.55,85.58,85.53,85.58,92148.0,58.4541,58.4746,58.4404,58.4746,92148.0
2018-03-02 15:10:00,85.58,85.59,85.53,85.57,72619.0,58.4746,58.4814,58.4404,58.4677,72619.0
2018-03-02 15:15:00,85.57,85.6,85.54,85.58,72667.0,58.4677,58.4882,58.4472,58.4746,72667.0
2018-03-02 15:20:00,85.58,85.6,85.57,85.59,53910.0,58.4746,58.4882,58.4677,58.4814,53910.0
2018-03-02 15:25:00,85.59,85.6,85.57,85.58,80950.0,58.4814,58.4882,58.4677,58.4746,80950.0
2018-03-02 15:30:00,85.58,85.63,85.58,85.62,75191.0,58.4746,58.5087,58.4746,58.5019,75191.0
2018-03-02 15:35:00,85.61,85.65,85.6,85.63,72227.0,58.4951,58.5224,58.4882,58.5087,72227.0
2018-03-02 15:40:00,85.64,85.67,85.63,85.65,169186.0,58.5155,58.536,58.5087,58.5224,169186.0
2018-03-02 15:45:00,85.66,85.66,85.63,85.65,290834.0,58.5292,58.5292,58.5087,58.5224,290834.0
2018-03-02 15:50:00,85.65,85.77,85.65,85.76,707760.0,58.5224,58.6044,58.5224,58.5975,707760.0
2018-03-02 15:55:00,85.76,85.79,85.65,85.74,1233057.0,58.5975,58.618,58.5224,58.5839,1233057.0
2018-03-05 09:30:00,85.57,85.69,85.57,85.69,132751.0,58.4677,58.5497,58.4677,58.5497,132751.0
2018-03-05 09:35:00,85.69,85.71,85.69,85.71,140701.0,58.5497,58.5634,58.5497,58.5634,140701.0
2018-03-05 09:40:00,85.7,85.74,85.7,85.72,158594.0,58.5565,58.5839,58.5565,58.5702,158594.0
2018-03-05 09:45:00,85.72,85.73,85.65,85.66,97098.0,58.5702,58.577,58.5224,58.5292,97098.0
2018-03-05 09:50:00,85.65,85.67,85.62,85.66,75708.0,58.5224,58.536,58.5019,58.5292,75708.0
2018-03-05 09:55:00,85.66,85.7,85.66,85.68,42038.0,58.5292,58.5565,58.5292,58.5429,42038.0
2018-03-05 10:00:00,85.67,85.7,85.64,85.7,37262.0,58.536,58.5565,58.5155,58.5565,37262.0
2018-03-05 10:05:00,85.69,85.7,85.67,85.67,70156.0,58.5497,58.5565,58.536,58.536,70156.0
2018-03-05 10:10:00,85.67,85.68,85.63,85.65,120385.0,58.536,58.5429,58.5087,58.5224,120385.0
2018-03-05 10:15:00,85.65,85.67,85.64,85.67,23386.0,58.5224,58.536,58.5155,58.536,23386.0
2018-03-05 10:20:00,85.67,85.7,85.66,85.7,29613.0,58.536,58.5565,58.5292,58.5565,29613.0
2018-03-05 10:25:00,85.7,85.71,85.68,85.7,131468.0,58.5565,58.5634,58.5429,58.5565,131468.0
2018-03-05 10:30:00,85.71,85.72,85.69,85.7,60773.0,58.5634,58.5702,58.5497,58.5565,60773.0
2018-03-05 10:35:00,85.7,85.77,85.7,85.76,100233.0,58.5565,58.6044,58.5565,58.5975,100233.0
2018-03-05 10:40:00,85.75,85.78,85.74,85.76,167379.0,58.5907,58.6112,58.5839,58.5975,167379.0
2018-03-05 10:45:00,85.75,85.76,85.67,85.7,234129.0,58.5907,58.5975,58.536,58.5565,234129.0
2018-03-05 10:50:00,85.7,85.7,85.68,85.69,161878.0,58.5565,58.5565,58.5429,58.5497,161878.0
2018-03-05 10:55:00,85.68,85.75,85.68,85.75,41285.0,58.5429,58.5907,58.5429,58.5907,41285.0
2018-03-05 11:00:00,85.75,85.77,85.75,85.76,63269.0,58.5907,58.6044,58.5907,58.5975,63269.0
2018-03-05 11:05:00,85.75,85.79,85.75,85.79,184259.0,58.5907,58.618,58.5907,58.618,184259.0
2018-03-05 11:10:00,85.78,85.79,85.77,85.78,19095.0,58.6112,58.618,58.6044,58.6112,19095.0
2018-03-05 11:15:00,85.77,85.78,85.77,85.77,26384.0,58.6044,58.6112,58.6044,58.6044,26384.0
2018-03-05 11:20:00,85.77,85.8,85.77,85.79,229959.0,58.6044,58.6249,58.6044,58.618,229959.0
2018-03-05 11:25:00,85.8,85.81,85.8,85.8,41445.0,58.6249,58.6317,58.6249,58.6249,41445.0
2018-03-05 11:30:00,85.8,85.81,85.79,85.8,320020.0,58.6249,58.6317,58.618,58.6249,320020.0
2018-03-05 11:35:00,85.79,85.81,85.79,85.79,187873.0,58.618,58.6317,58.618,58.618,187873.0
2018-03-05 11:40:00,85.79,85.8,85.79,85.8,109298.0,58.618,58.6249,58.618,58.6249,109298.0
2018-03-05 11:45:00,85.79,85.81,85.79,85.8,67597.0,58.618,58.6317,58.618,58.6249,67597.0
2018-03-05 11:50:00,85.8,85.81,85.79,85.79,25502.0,58.6249,58.6317,58.618,58.618,25502.0
2018-03-05 11:55:00,85.8,85.8,85.77,85.77,59372.0,58.6249,58.6249,58.6044,58.6044,59372.0
2018-03-05 12:00:00,85.78,85.79,85.77,85.79,32948.0,58.6112,58.618,58.6044,58.618,32948.0
2018-03-05 12:05:00,85.78,85.79,85.76,85.76,75866.0,58.6112,58.618,58.5975,58.5975,75866.0
2018-03-05 12:10:00,85.76,85.77,85.72,85.73,54503.0,58.5975,58.6044,58.5702,58.577,54503.0
2018-03-05 12:15:00,85.72,85.73,85.7,85.72,42591.0,58.5702,58.577,58.5565,58.5702,42591.0
2018-03-05 12:20:00,85.72,85.72,85.7,85.7,22692.0,58.5702,58.5702,58.5565,58.5565,22692.0
2018-03-05 12:25:00,85.7,85.72,85.69,85.72,40839.0,58.5565,58.5702,58.5497,58.5702,40839.0
2018-03-05 12:30:00,85.72,85.72,85.68,85.7,31407.0,58.5702,58.5702,58.5429,58.5565,31407.0
2018-03-05 12:35:00,85.7,85.71,85.69,85.7,17983.0,58.5565,58.5634,58.5497,58.5565,17983.0
2018-03-05 12:40:00,85.71,85.72,85.7,85.7,25674.0,58.5634,58.5702,58.5565,58.5565,25674.0
2018-03-05 12:45:00,85.71,85.73,85.7,85.73,22704.0,58.5634,58.577,58.5565,58.577,22704.0
2018-03-05 12:50:00,85.72,85.74,85.72,85.74,21691.0,58.5702,58.5839,58.5702,58.5839,21691.0
2018-03-05 12:55:00,85.73,85.75,85.73,85.75,19514.0,58.577,58.5907,58.577,58.5907,19514.0
2018-03-05 13:00:00,85.75,85.75,85.74,85.75,14009.0,58.5907,58.5907,58.5839,58.5907,14009.0
2018-03-05 13:05:00,85.74,85.75,85.68,85.7,303389.0,58.5839,58.5907,58.5429,58.5565,303389.0
2018-03-05 13:10:00,85.7,85.71,85.69,85.7,32207.0,58.5565,58.5634,58.5497,58.5565,32207.0
2018-03-05 13:15:00,85.7,85.71,85.65,85.66,52404.0,58.5565,58.5634,58.5224,58.5292,52404.0
2018-03-05 13:20:00,85.66,85.67,85.66,85.67,18078.0,58.5292,58.536,58.5292,58.536,18078.0
2018-03-05 13:25:00,85.66,85.67,85.63,85.64,70363.0,58.5292,58.536,58.5087,58.5155,70363.0
2018-03-05 13:30:00,85.63,85.65,85.63,85.63,27814.0,58.5087,58.5224,58.5087,58.5087,27814.0
2018-03-05 13:35:00,85.63,85.64,85.62,85.63,13095.0,58.5087,58.5155,58.5019,58.5087,13095.0
2018-03-05 13:40:00,85.63,85.63,85.62,85.62,20860.0,58.5087,58.5087,58.5019,58.5019,20860.0
2018-03-05 13:45:00,85.63,85.63,85.59,85.62,115328.0,58.5087,58.5087,58.4814,58.5019,115328.0
2018-03-05 13:50:00,85.62,85.63,85.6,85.62,65066.0,58.5019,58.5087,58.4882,58.5019,65066.0
2018-03-05 13:55:00,85.61,85.65,85.61,85.64,66039.0,58.4951,58.5224,58.4951,58.5155,66039.0
2018-03-05 14:00:00,85.65,85.66,85.65,85.65,25494.0,58.5224,58.5292,58.5224,58.5224,25494.0
2018-03-05 14:05:00,85.66,85.66,85.61,85.64,63425.0,58.5292,58.5292,58.4951,58.5155,63425.0
2018-03-05 14:10:00,85.64,85.65,85.6,85.61,31289.0,58.5155,58.5224,58.4882,58.4951,31289.0
2018-03-05 14:15:00,85.61,85.64,85.6,85.6,58044.0,58.4951,58.5155,58.4882,58.4882,58044.0
2018-03-05 14:20:00,85.6,85.66,85.6,85.65,75323.0,58.4882,58.5292,58.4882,58.5224,75323.0
2018-03-05 14:25:00,85.65,85.69,85.64,85.69,41434.0,58.5224,58.5497,58.5155,58.5497,41434.0
2018-03-05 14:30:00,85.69,85.71,85.68,85.7,47721.0,58.5497,58.5634,58.5429,58.5565,47721.0
2018-03-05 14:35:00,85.7,85.72,85.68,85.72,70048.0,58.5565,58.5702,58.5429,58.5702,70048.0
2018-03-05 14:40:00,85.71,85.73,85.7,85.73,43290.0,58.5634,58.577,58.5565,58.577,43290.0
2018-03-05 14:45:00,85.72,85.74,85.72,85.73,53280.0,58.5702,58.5839,58.5702,58.577,53280.0
2018-03-05 14:50:00,85.72,85.73,85.72,85.72,20108.0,58.5702,58.577,58.5702,58.5702,20108.0
2018-03-05 14:55:00,85.72,85.75,85.72,85.75,43412.0,58.5702,58.5907,58.5702,58.5907,43412.0
2018-03-05 15:00:00,85.75,85.77,85.74,85.77,69092.0,58.5907,58.6044,58.5839,58.6044,69092.0
2018-03-05 15:05:00,85.76,85.79,85.72,85.73,62610.0,58.5975,58.618,58.5702,58.577,62610.0
2018-03-05 15:10:00,85.73,85.75,85.73,85.74,58567.0,58.577,58.5907,58.577,58.5839,58567.0
2018-03-05 15:15:00,85.73,85.74,85.73,85.74,12849.0,58.577,58.5839,58.577,58.5839,12849.0
2018-03-05 15:20:00,85.74,85.74,85.73,85.73,16975.0,58.5839,58.5839,58.577,58.577,16975.0
2018-03-05 15:25:00,85.73,85.74,85.7,85.7,40214.0,58.577,58.5839,58.5565,58.5565,40214.0
2018-03-05 15:30:00,85.7,85.75,85.7,85.75,65689.0,58.5565,58.5907,58.5565,58.5907,65689.0
2018-03-05 15:35:00,85.75,85.76,85.74,85.76,45678.0,58.5907,58.5975,58.5839,58.5975,45678.0
2018-03-05 15:40:00,85.76,85.77,85.73,85.76,118485.0,58.5975,58.6044,58.577,58.5975,118485.0
2018-03-05 15:45:00,85.76,85.79,85.71,85.72,431562.0,58.5975,58.618,58.5634,58.5702,431562.0
2018-03-05 15:50:00,85.71,85.74,85.69,85.74,156160.0,58.5634,58.5839,58.5497,58.5839,156160.0
2018-03-05 15:55:00,85.74,85.78,85.72,85.74,315339.0,58.5839,58.6112,58.5702,58.5839,315339.0
2018-03-06 09:30:00,85.83,85.95,85.81,85.94,139327.0,58.6454,58.7274,58.6317,58.7205,139327.0
2018-03-06 09:35:00,85.94,85.94,85.85,85.85,302718.0,58.7205,58.7205,58.659,58.659,302718.0
2018-03-06 09:40:00,85.85,85.87,85.83,85.84,203194.0,58.659,58.6727,58.6454,58.6522,203194.0
2018-03-06 09:45:00,85.84,85.84,85.81,85.84,189555.0,58.6522,58.6522,58.6317,58.6522,189555.0
2018-03-06 09:50:00,85.84,85.87,85.84,85.87,86561.0,58.6522,58.6727,58.6522,58.6727,86561.0
2018-03-06 09:55:00,85.87,85.91,85.86,85.89,77436.0,58.6727,58.7,58.6659,58.6864,77436.0
2018-03-06 10:00:00,85.88,85.89,85.83,85.84,54216.0,58.6795,58.6864,58.6454,58.6522,54216.0
2018-03-06 10:05:00,85.84,85.87,85.82,85.83,76608.0,58.6522,58.6727,58.6385,58.6454,76608.0
2018-03-06 10:10:00,85.83,85.83,85.8,85.81,186823.0,58.6454,58.6454,58.6249,58.6317,186823.0
2018-03-06 10:15:00,85.81,85.84,85.8,85.84,84278.0,58.6317,58.6522,58.6249,58.6522,84278.0
2018-03-06 10:20:00,85.83,85.86,85.81,85.85,63471.0,58.6454,58.6659,58.6317,58.659,63471.0
2018-03-06 10:25:00,85.85,85.86,85.83,85.84,228205.0,58.659,58.6659,58.6454,58.6522,228205.0
2018-03-06 10:30:00,85.84,85.85,85.82,85.83,78738.0,58.6522,58.659,58.6385,58.6454,78738.0
2018-03-06 10:35:00,85.83,85.84,85.8,85.83,48102.0,58.6454,58.6522,58.6249,58.6454,48102.0
2018-03-06 10:40:00,85.83,85.84,85.81,85.82,13833.0,58.6454,58.6522,58.6317,58.6385,13833.0
2018-03-06 10:45:00,85.82,85.83,85.79,85.8,78962.0,58.6385,58.6454,58.618,58.6249,78962.0
2018-03-06 10:50:00,85.79,85.8,85.76,85.77,110010.0,58.618,58.6249,58.5975,58.6044,110010.0
2018-03-06 10:55:00,85.77,85.79,85.76,85.77,123903.0,58.6044,58.618,58.5975,58.6044,123903.0
2018-03-06 11:00:00,85.77,85.81,85.76,85.78,75450.0,58.6044,58.6317,58.5975,58.6112,75450.0
2018-03-06 11:05:00,85.79,85.81,85.78,85.8,47831.0,58.618,58.6317,58.6112,58.6249,47831.0
2018-03-06 11:10:00,85.81,85.83,85.78,85.83,81502.0,58.6317,58.6454,58.6112,58.6454,81502.0
2018-03-06 11:15:00,85.83,85.83,85.79,85.8,46864.0,58.6454,58.6454,58.618,58.6249,46864.0
2018-03-06 11:20:00,85.8,85.8,85.75,85.76,32988.0,58.6249,58.6249,58.5907,58.5975,32988.0
2018-03-06 11:25:00,85.76,85.78,85.75,85.76,112603.0,58.5975,58.6112,58.5907,58.5975,112603.0
2018-03-06 11:30:00,85.76,85.77,85.75,85.76,38827.0,58.5975,58.6044,58.5907,58.5975,38827.0
2018-03-06 11:35:00,85.76,85.76,85.74,85.75,44363.0,58.5975,58.5975,58.5839,58.5907,44363.0
2018-03-06 11:40:00,85.75,85.76,85.73,85.75,78747.0,58.5907,58.5975,58.577,58.5907,78747.0
2018-03-06 11:45:00,85.75,85.77,85.75,85.77,158561.0,58.5907,58.6044,58.5907,58.6044,158561.0
2018-03-06 11:50:00,85.77,85.77,85.75,85.75,23706.0,58.6044,58.6044,58.5907,58.5907,23706.0
2018-03-06 11:55:00,85.75,85.76,85.73,85.76,55028.0,58.5907,58.5975,58.577,58.5975,55028.0
2018-03-06 12:00:00,85.76,85.78,85.76,85.77,89387.0,58.5975,58.6112,58.5975,58.6044,89387.0
2018-03-06 12:05:00,85.78,85.78,85.74,85.76,42200.0,58.6112,58.6112,58.5839,58.5975,42200.0
2018-03-06 12:10:00,85.76,85.78,85.76,85.78,73614.0,58.5975,58.6112,58.5975,58.6112,73614.0
2018-03-06 12:15:00,85.78,85.78,85.77,85.78,12994.0,58.6112,58.6112,58.6044,58.6112,12994.0
2018-03-06 12:20:00,85.77,85.78,85.73,85.75,63581.0,58.6044,58.6112,58.577,58.5907,63581.0
2018-03-06 12:25:00,85.74,85.75,85.72,85.73,16238.0,58.5839,58.5907,58.5702,58.577,16238.0
2018-03-06 12:30:00,85.73,85.75,85.69,85.75,292403.0,58.577,58.5907,58.5497,58.5907,292403.0
2018-03-06 12:35:00,85.75,85.79,85.74,85.76,120690.0,58.5907,58.618,58.5839,58.5975,120690.0
2018-03-06 12:40:00,85.77,85.81,85.77,85.78,53955.0,58.6044,58.6317,58.6044,58.6112,53955.0
2018-03-06 12:45:00,85.79,85.8,85.78,85.78,10550.0,58.618,58.6249,58.6112,58.6112,10550.0
2018-03-06 12:50:00,85.79,85.83,85.79,85.83,17689.0,58.618,58.6454,58.618,58.6454,17689.0
2018-03-06 12:55:00,85.83,85.87,85.82,85.84,78372.0,58.6454,58.6727,58.6385,58.6522,78372.0
2018-03-06 13:00:00,85.84,85.88,85.83,85.85,28302.0,58.6522,58.6795,58.6454,58.659,28302.0
2018-03-06 13:05:00,85.84,85.87,85.84,85.86,18514.0,58.6522,58.6727,58.6522,58.6659,18514.0
2018-03-06 13:10:00,85.86,85.87,85.83,85.84,50594.0,58.6659,58.6727,58.6454,58.6522,50594.0
2018-03-06 13:15:00,85.84,85.85,85.83,85.83,44681.0,58.6522,58.659,58.6454,58.6454,44681.0
2018-03-06 13:20:00,85.83,85.85,85.82,85.84,28887.0,58.6454,58.659,58.6385,58.6522,28887.0
2018-03-06 13:25:00,85.84,85.85,85.83,85.84,28101.0,58.6522,58.659,58.6454,58.6522,28101.0
2018-03-06 13:30:00,85.84,85.85,85.81,85.82,17213.0,58.6522,58.659,58.6317,58.6385,17213.0
2018-03-06 13:35:00,85.82,85.82,85.81,85.82,6131.0,58.6385,58.6385,58.6317,58.6385,6131.0
2018-03-06 13:40:00,85.82,85.84,85.81,85.83,24051.0,58.6385,58.6522,58.6317,58.6454,24051.0
2018-03-06 13:45:00,85.83,85.83,85.77,85.77,40153.0,58.6454,58.6454,58.6044,58.6044,40153.0
2018-03-06 13:50:00,85.78,85.81,85.77,85.81,24313.0,58.6112,58.6317,58.6044,58.6317,24313.0
2018-03-06 13:55:00,85.81,85.81,85.78,85.79,65791.0,58.6317,58.6317,58.6112,58.618,65791.0
2018-03-06 14:00:00,85.79,85.79,85.78,85.79,17999.0,58.618,58.618,58.6112,58.618,17999.0
2018-03-06 14:05:00,85.79,85.79,85.78,85.79,20662.0,58.618,58.618,58.6112,58.618,20662.0
2018-03-06 14:10:00,85.79,85.79,85.78,85.79,18441.0,58.618,58.618,58.6112,58.618,18441.0
2018-03-06 14:15:00,85.79,85.79,85.76,85.77,19893.0,58.618,58.618,58.5975,58.6044,19893.0
2018-03-06 14:20:00,85.76,85.81,85.76,85.81,70284.0,58.5975,58.6317,58.5975,58.6317,70284.0
2018-03-06 14:25:00,85.81,85.81,85.76,85.78,78243.0,58.6317,58.6317,58.5975,58.6112,78243.0
2018-03-06 14:30:00,85.77,85.86,85.77,85.86,56348.0,58.6044,58.6659,58.6044,58.6659,56348.0
2018-03-06 14:35:00,85.85,85.86,85.84,85.85,21459.0,58.659,58.6659,58.6522,58.659,21459.0
2018-03-06 14:40:00,85.86,85.86,85.85,85.86,3575.0,58.6659,58.6659,58.659,58.6659,3575.0
2018-03-06 14:45:00,85.86,85.88,85.84,85.88,25357.0,58.6659,58.6795,58.6522,58.6795,25357.0
2018-03-06 14:50:00,85.88,85.88,85.84,85.84,28368.0,58.6795,58.6795,58.6522,58.6522,28368.0
2018-03-06 14:55:00,85.85,85.87,85.85,85.87,43667.0,58.659,58.6727,58.659,58.6727,43667.0
2018-03-06 15:00:00,85.87,85.9,85.84,85.84,88851.0,58.6727,58.6932,58.6522,58.6522,88851.0
2018-03-06 15:05:00,85.85,85.88,85.84,85.87,80600.0,58.659,58.6795,58.6522,58.6727,80600.0
2018-03-06 15:10:00,85.88,85.88,85.85,85.86,49672.0,58.6795,58.6795,58.659,58.6659,49672.0
2018-03-06 15:15:00,85.85,85.86,85.82,85.85,106914.0,58.659,58.6659,58.6385,58.659,106914.0
2018-03-06 15:20:00,85.84,85.85,85.84,85.84,15005.0,58.6522,58.659,58.6522,58.6522,15005.0
2018-03-06 15:25:00,85.84,85.87,85.84,85.86,107377.0,58.6522,58.6727,58.6522,58.6659,107377.0
2018-03-06 15:30:00,85.86,85.88,85.85,85.88,60545.0,58.6659,58.6795,58.659,58.6795,60545.0
2018-03-06 15:35:00,85.88,85.88,85.85,85.86,126730.0,58.6795,58.6795,58.659,58.6659,126730.0
2018-03-06 15:40:00,85.86,85.86,85.85,85.85,119439.0,58.6659,58.6659,58.659,58.659,119439.0
2018-03-06 15:45:00,85.86,85.86,85.84,85.85,107668.0,58.6659,58.6659,58.6522,58.659,107668.0
2018-03-06 15:50:00,85.84,85.87,85.82,85.83,312517.0,58.6522,58.6727,58.6385,58.6454,312517.0
2018-03-06 15:55:00,85.83,85.89,85.82,85.88,594559.0,58.6454,58.6864,58.6385,58.6795,594559.0
2018-03-07 09:30:00,85.77,85.79,85.68,85.78,189362.0,58.6044,58.618,58.5429,58.6112,189362.0
2018-03-07 09:35:00,85.78,85.81,85.74,85.74,103582.0,58.6112,58.6317,58.5839,58.5839,103582.0
2018-03-07 09:40:00,85.75,85.78,85.74,85.75,59682.0,58.5907,58.6112,58.5839,58.5907,59682.0
2018-03-07 09:45:00,85.75,85.75,85.68,85.7,82691.0,58.5907,58.5907,58.5429,58.5565,82691.0
2018-03-07 09:50:00,85.69,85.71,85.65,85.66,64243.0,58.5497,58.5634,58.5224,58.5292,64243.0
2018-03-07 09:55:00,85.66,85.72,85.66,85.69,92958.0,58.5292,58.5702,58.5292,58.5497,92958.0
2018-03-07 10:00:00,85.69,85.72,85.67,85.71,110803.0,58.5497,58.5702,58.536,58.5634,110803.0
2018-03-07 10:05:00,85.71,85.71,85.67,85.69,38592.0,58.5634,58.5634,58.536,58.5497,38592.0
2018-03-07 10:10:00,85.7,85.74,85.67,85.69,44522.0,58.5565,58.5839,58.536,58.5497,44522.0
2018-03-07 10:15:00,85.69,85.74,85.69,85.74,49324.0,58.5497,58.5839,58.5497,58.5839,49324.0
2018-03-07 10:20:00,85.73,85.77,85.73,85.75,78202.0,58.577,58.6044,58.577,58.5907,78202.0
2018-03-07 10:25:00,85.74,85.74,85.72,85.74,40780.0,58.5839,58.5839,58.5702,58.5839,40780.0
2018-03-07 10:30:00,85.74,85.75,85.72,85.74,241583.0,58.5839,58.5907,58.5702,58.5839,241583.0
2018-03-07 10:35:00,85.75,85.75,85.72,85.74,121612.0,58.5907,58.5907,58.5702,58.5839,121612.0
2018-03-07 10:40:00,85.74,85.75,85.72,85.74,67392.0,58.5839,58.5907,58.5702,58.5839,67392.0
2018-03-07 10:45:00,85.74,85.77,85.73,85.76,222705.0,58.5839,58.6044,58.577,58.5975,222705.0
2018-03-07 10:50:00,85.76,85.79,85.73,85.75,159886.0,58.5975,58.618,58.577,58.5907,159886.0
2018-03-07 10:55:00,85.76,85.78,85.74,85.77,80387.0,58.5975,58.6112,58.5839,58.6044,80387.0
2018-03-07 11:00:00,85.76,85.77,85.72,85.73,41191.0,58.5975,58.6044,58.5702,58.577,41191.0
2018-03-07 11:05:00,85.72,85.73,85.71,85.71,40471.0,58.5702,58.577,58.5634,58.5634,40471.0
2018-03-07 11:10:00,85.72,85.72,85.68,85.7,42877.0,58.5702,58.5702,58.5429,58.5565,42877.0
2018-03-07 11:15:00,85.7,85.71,85.66,85.67,101724.0,58.5565,58.5634,58.5292,58.536,101724.0
2018-03-07 11:20:00,85.66,85.68,85.64,85.67,144152.0,58.5292,58.5429,58.5155,58.536,144152.0
2018-03-07 11:25:00,85.67,85.69,85.67,85.68,50718.0,58.536,58.5497,58.536,58.5429,50718.0
2018-03-07 11:30:00,85.68,85.71,85.68,85.68,75158.0,58.5429,58.5634,58.5429,58.5429,75158.0
2018-03-07 11:35:00,85.69,85.72,85.69,85.7,61464.0,58.5497,58.5702,58.5497,58.5565,61464.0
2018-03-07 11:40:00,85.7,85.71,85.69,85.7,33703.0,58.5565,58.5634,58.5497,58.5565,33703.0
2018-03-07 11:45:00,85.7,85.71,85.66,85.68,77874.0,58.5565,58.5634,58.5292,58.5429,77874.0
2018-03-07 11:50:00,85.67,85.69,85.67,85.67,55640.0,58.536,58.5497,58.536,58.536,55640.0
2018-03-07 11:55:00,85.67,85.68,85.64,85.64,108142.0,58.536,58.5429,58.5155,58.5155,108142.0
2018-03-07 12:00:00,85.64,85.66,85.62,85.64,70880.0,58.5155,58.5292,58.5019,58.5155,70880.0
2018-03-07 12:05:00,85.65,85.67,85.64,85.65,116928.0,58.5224,58.536,58.5155,58.5224,116928.0
2018-03-07 12:10:00,85.65,85.66,85.62,85.64,226959.0,58.5224,58.5292,58.5019,58.5155,226959.0
2018-03-07 12:15:00,85.64,85.68,85.63,85.66,116279.0,58.5155,58.5429,58.5087,58.5292,116279.0
2018-03-07 12:20:00,85.65,85.66,85.63,85.64,93145.0,58.5224,58.5292,58.5087,58.5155,93145.0
2018-03-07 12:25:00,85.64,85.68,85.63,85.66,121124.0,58.5155,58.5429,58.5087,58.5292,121124.0
2018-03-07 12:30:00,85.66,85.68,85.65,85.67,40057.0,58.5292,58.5429,58.5224,58.536,40057.0
2018-03-07 12:35:00,85.67,85.7,85.64,85.66,219129.0,58.536,58.5565,58.5155,58.5292,219129.0
2018-03-07 12:40:00,85.66,85.69,85.63,85.67,37302.0,58.5292,58.5497,58.5087,58.536,37302.0
2018-03-07 12:45:00,85.67,85.7,85.65,85.69,115100.0,58.536,58.5565,58.5224,58.5497,115100.0
2018-03-07 12:50:00,85.69,85.7,85.69,85.69,25827.0,58.5497,58.5565,58.5497,58.5497,25827.0
2018-03-07 12:55:00,85.7,85.71,85.69,85.7,39031.0,58.5565,58.5634,58.5497,58.5565,39031.0
2018-03-07 13:00:00,85.7,85.71,85.67,85.67,88195.0,58.5565,58.5634,58.536,58.536,88195.0
2018-03-07 13:05:00,85.67,85.68,85.63,85.67,79220.0,58.536,58.5429,58.5087,58.536,79220.0
2018-03-07 13:10:00,85.66,85.67,85.65,85.66,26246.0,58.5292,58.536,58.5224,58.5292,26246.0
2018-03-07 13:15:00,85.66,85.69,85.63,85.68,107475.0,58.5292,58.5497,58.5087,58.5429,107475.0
2018-03-07 13:20:00,85.68,85.71,85.65,85.7,86949.0,58.5429,58.5634,58.5224,58.5565,86949.0
2018-03-07 13:25:00,85.69,85.74,85.68,85.74,61359.0,58.5497,58.5839,58.5429,58.5839,61359.0
2018-03-07 13:30:00,85.73,85.75,85.69,85.69,66606.0,58.577,58.5907,58.5497,58.5497,66606.0
2018-03-07 13:35:00,85.69,85.71,85.68,85.71,24100.0,58.5497,58.5634,58.5429,58.5634,24100.0
2018-03-07 13:40:00,85.7,85.71,85.7,85.7,23046.0,58.5565,58.5634,58.5565,58.5565,23046.0
2018-03-07 13:45:00,85.7,85.73,85.7,85.71,93302.0,58.5565,58.577,58.5565,58.5634,93302.0
2018-03-07 13:50:00,85.71,85.72,85.7,85.71,52431.0,58.5634,58.5702,58.5565,58.5634,52431.0
2018-03-07 13:55:00,85.71,85.72,85.7,85.7,96803.0,58.5634,58.5702,58.5565,58.5565,96803.0
2018-03-07 14:00:00,85.7,85.72,85.69,85.71,126532.0,58.5565,58.5702,58.5497,58.5634,126532.0
2018-03-07 14:05:00,85.71,85.72,85.7,85.7,26246.0,58.5634,58.5702,58.5565,58.5565,26246.0
2018-03-07 14:10:00,85.7,85.74,85.7,85.71,87770.0,58.5565,58.5839,58.5565,58.5634,87770.0
2018-03-07 14:15:00,85.71,85.73,85.7,85.7,53277.0,58.5634,58.577,58.5565,58.5565,53277.0
2018-03-07 14:20:00,85.7,85.71,85.68,85.7,49757.0,58.5565,58.5634,58.5429,58.5565,49757.0
2018-03-07 14:25:00,85.7,85.7,85.67,85.68,55478.0,58.5565,58.5565,58.536,58.5429,55478.0
2018-03-07 14:30:00,85.67,85.74,85.67,85.74,108999.0,58.536,58.5839,58.536,58.5839,108999.0
2018-03-07 14:35:00,85.74,85.75,85.73,85.74,38250.0,58.5839,58.5907,58.577,58.5839,38250.0
2018-03-07 14:40:00,85.74,85.75,85.7,85.72,58031.0,58.5839,58.5907,58.5565,58.5702,58031.0
2018-03-07 14:45:00,85.72,85.74,85.71,85.73,48624.0,58.5702,58.5839,58.5634,58.577,48624.0
2018-03-07 14:50:00,85.73,85.75,85.7,85.72,52266.0,58.577,58.5907,58.5565,58.5702,52266.0
2018-03-07 14:55:00,85.72,85.73,85.71,85.71,29676.0,58.5702,58.577,58.5634,58.5634,29676.0
2018-03-07 15:00:00,85.71,85.73,85.69,85.72,116994.0,58.5634,58.577,58.5497,58.5702,116994.0
2018-03-07 15:05:00,85.72,85.75,85.72,85.75,108266.0,58.5702,58.5907,58.5702,58.5907,108266.0
2018-03-07 15:10:00,85.75,85.76,85.74,85.76,35353.0,58.5907,58.5975,58.5839,58.5975,35353.0
2018-03-07 15:15:00,85.75,85.76,85.7,85.72,93221.0,58.5907,58.5975,58.5565,58.5702,93221.0
2018-03-07 15:20:00,85.73,85.73,85.7,85.72,78722.0,58.577,58.577,58.5565,58.5702,78722.0
2018-03-07 15:25:00,85.73,85.73,85.7,85.7,56072.0,58.577,58.577,58.5565,58.5565,56072.0
2018-03-07 15:30:00,85.7,85.73,85.69,85.72,151453.0,58.5565,58.577,58.5497,58.5702,151453.0
2018-03-07 15:35:00,85.72,85.73,85.7,85.72,212147.0,58.5702,58.577,58.5565,58.5702,212147.0
2018-03-07 15:40:00,85.72,85.74,85.72,85.74,109691.0,58.5702,58.5839,58.5702,58.5839,109691.0
2018-03-07 15:45:00,85.74,85.75,85.72,85.73,143539.0,58.5839,58.5907,58.5702,58.577,143539.0
2018-03-07 15:50:00,85.72,85.73,85.66,85.67,254382.0,58.5702,58.577,58.5292,58.536,254382.0
2018-03-07 15:55:00,85.67,85.71,85.6,85.66,625325.0,58.536,58.5634,58.4882,58.5292,625325.0
2018-03-08 09:30:00,85.76,85.77,85.71,85.76,176803.0,58.5975,58.6044,58.5634,58.5975,176803.0
2018-03-08 09:35:00,85.77,85.78,85.71,85.73,64739.0,58.6044,58.6112,58.5634,58.577,64739.0
2018-03-08 09:40:00,85.73,85.74,85.7,85.72,67769.0,58.577,58.5839,58.5565,58.5702,67769.0
2018-03-08 09:45:00,85.72,85.74,85.71,85.71,42503.0,58.5702,58.5839,58.5634,58.5634,42503.0
2018-03-08 09:50:00,85.72,85.72,85.7,85.71,30046.0,58.5702,58.5702,58.5565,58.5634,30046.0
2018-03-08 09:55:00,85.7,85.72,85.66,85.67,156990.0,58.5565,58.5702,58.5292,58.536,156990.0
2018-03-08 10:00:00,85.68,85.69,85.63,85.63,113876.0,58.5429,58.5497,58.5087,58.5087,113876.0
2018-03-08 10:05:00,85.64,85.65,85.61,85.64,93624.0,58.5155,58.5224,58.4951,58.5155,93624.0
2018-03-08 10:10:00,85.65,85.7,85.64,85.7,220884.0,58.5224,58.5565,58.5155,58.5565,220884.0
2018-03-08 10:15:00,85.7,85.71,85.66,85.69,129997.0,58.5565,58.5634,58.5292,58.5497,129997.0
2018-03-08 10:20:00,85.69,85.73,85.68,85.68,119614.0,58.5497,58.577,58.5429,58.5429,119614.0
2018-03-08 10:25:00,85.68,85.71,85.67,85.68,88171.0,58.5429,58.5634,58.536,58.5429,88171.0
2018-03-08 10:30:00,85.68,85.68,85.64,85.66,54704.0,58.5429,58.5429,58.5155,58.5292,54704.0
2018-03-08 10:35:00,85.65,85.66,85.61,85.63,41347.0,58.5224,58.5292,58.4951,58.5087,41347.0
2018-03-08 10:40:00,85.62,85.67,85.61,85.67,178802.0,58.5019,58.536,58.4951,58.536,178802.0
2018-03-08 10:45:00,85.67,85.67,85.64,85.66,57419.0,58.536,58.536,58.5155,58.5292,57419.0
2018-03-08 10:50:00,85.66,85.69,85.65,85.66,47179.0,58.5292,58.5497,58.5224,58.5292,47179.0
2018-03-08 10:55:00,85.66,85.68,85.64,85.66,50249.0,58.5292,58.5429,58.5155,58.5292,50249.0
2018-03-08 11:00:00,85.65,85.66,85.63,85.64,135544.0,58.5224,58.5292,58.5087,58.5155,135544.0
2018-03-08 11:05:00,85.65,85.66,85.63,85.64,130873.0,58.5224,58.5292,58.5087,58.5155,130873.0
2018-03-08 11:10:00,85.64,85.71,85.64,85.69,72894.0,58.5155,58.5634,58.5155,58.5497,72894.0
2018-03-08 11:15:00,85.69,85.7,85.66,85.67,210330.0,58.5497,58.5565,58.5292,58.536,210330.0
2018-03-08 11:20:00,85.67,85.68,85.66,85.68,39557.0,58.536,58.5429,58.5292,58.5429,39557.0
2018-03-08 11:25:00,85.67,85.68,85.65,85.67,127025.0,58.536,58.5429,58.5224,58.536,127025.0
2018-03-08 11:30:00,85.67,85.67,85.65,85.65,59357.0,58.536,58.536,58.5224,58.5224,59357.0
2018-03-08 11:35:00,85.65,85.66,85.63,85.65,42399.0,58.5224,58.5292,58.5087,58.5224,42399.0
2018-03-08 11:40:00,85.65,85.66,85.63,85.64,117656.0,58.5224,58.5292,58.5087,58.5155,117656.0
2018-03-08 11:45:00,85.64,85.64,85.63,85.63,108930.0,58.5155,58.5155,58.5087,58.5087,108930.0
2018-03-08 11:50:00,85.63,85.64,85.61,85.64,43647.0,58.5087,58.5155,58.4951,58.5155,43647.0
2018-03-08 11:55:00,85.64,85.67,85.63,85.66,45139.0,58.5155,58.536,58.5087,58.5292,45139.0
2018-03-08 12:00:00,85.65,85.68,85.65,85.65,58989.0,58.5224,58.5429,58.5224,58.5224,58989.0
2018-03-08 12:05:00,85.65,85.66,85.63,85.64,65707.0,58.5224,58.5292,58.5087,58.5155,65707.0
2018-03-08 12:10:00,85.63,85.64,85.61,85.63,220629.0,58.5087,58.5155,58.4951,58.5087,220629.0
2018-03-08 12:15:00,85.63,85.68,85.62,85.66,247598.0,58.5087,58.5429,58.5019,58.5292,247598.0
2018-03-08 12:20:00,85.66,85.67,85.64,85.65,48018.0,58.5292,58.536,58.5155,58.5224,48018.0
2018-03-08 12:25:00,85.66,85.69,85.65,85.67,46083.0,58.5292,58.5497,58.5224,58.536,46083.0
2018-03-08 12:30:00,85.68,85.69,85.64,85.65,46107.0,58.5429,58.5497,58.5155,58.5224,46107.0
2018-03-08 12:35:00,85.65,85.67,85.64,85.65,38074.0,58.5224,58.536,58.5155,58.5224,38074.0
2018-03-08 12:40:00,85.65,85.7,85.65,85.67,89980.0,58.5224,58.5565,58.5224,58.536,89980.0
2018-03-08 12:45:00,85.67,85.69,85.67,85.68,25368.0,58.536,58.5497,58.536,58.5429,25368.0
2018-03-08 12:50:00,85.69,85.69,85.65,85.65,35874.0,58.5497,58.5497,58.5224,58.5224,35874.0
2018-03-08 12:55:00,85.66,85.68,85.65,85.67,31088.0,58.5292,58.5429,58.5224,58.536,31088.0
2018-03-08 13:00:00,85.67,85.7,85.67,85.7,73793.0,58.536,58.5565,58.536,58.5565,73793.0
2018-03-08 13:05:00,85.7,85.7,85.69,85.7,75001.0,58.5565,58.5565,58.5497,58.5565,75001.0
2018-03-08 13:10:00,85.7,85.7,85.69,85.7,44571.0,58.5565,58.5565,58.5497,58.5565,44571.0
2018-03-08 13:15:00,85.7,85.7,85.67,85.67,108814.0,58.5565,58.5565,58.536,58.536,108814.0
2018-03-08 13:20:00,85.67,85.68,85.65,85.67,52192.0,58.536,58.5429,58.5224,58.536,52192.0
2018-03-08 13:25:00,85.67,85.67,85.65,85.66,100761.0,58.536,58.536,58.5224,58.5292,100761.0
2018-03-08 13:30:00,85.66,85.67,85.65,85.67,25664.0,58.5292,58.536,58.5224,58.536,25664.0
2018-03-08 13:35:00,85.67,85.67,85.66,85.66,25553.0,58.536,58.536,58.5292,58.5292,25553.0
2018-03-08 13:40:00,85.67,85.67,85.65,85.65,41644.0,58.536,58.536,58.5224,58.5224,41644.0
2018-03-08 13:45:00,85.65,85.67,85.64,85.67,41257.0,58.5224,58.536,58.5155,58.536,41257.0
2018-03-08 13:50:00,85.67,85.69,85.66,85.69,95192.0,58.536,58.5497,58.5292,58.5497,95192.0
2018-03-08 13:55:00,85.69,85.69,85.66,85.68,50720.0,58.5497,58.5497,58.5292,58.5429,50720.0
2018-03-08 14:00:00,85.68,85.68,85.66,85.66,44576.0,58.5429,58.5429,58.5292,58.5292,44576.0
2018-03-08 14:05:00,85.66,85.67,85.65,85.65,73457.0,58.5292,58.536,58.5224,58.5224,73457.0
2018-03-08 14:10:00,85.65,85.66,85.64,85.65,21852.0,58.5224,58.5292,58.5155,58.5224,21852.0
2018-03-08 14:15:00,85.65,85.68,85.64,85.67,60780.0,58.5224,58.5429,58.5155,58.536,60780.0
2018-03-08 14:20:00,85.68,85.68,85.66,85.67,29558.0,58.5429,58.5429,58.5292,58.536,29558.0
2018-03-08 14:25:00,85.66,85.68,85.66,85.68,27606.0,58.5292,58.5429,58.5292,58.5429,27606.0
2018-03-08 14:30:00,85.67,85.7,85.66,85.7,41903.0,58.536,58.5565,58.5292,58.5565,41903.0
2018-03-08 14:35:00,85.69,85.72,85.69,85.72,129284.0,58.5497,58.5702,58.5497,58.5702,129284.0
2018-03-08 14:40:00,85.72,85.72,85.7,85.7,42225.0,58.5702,58.5702,58.5565,58.5565,42225.0
2018-03-08 14:45:00,85.71,85.77,85.7,85.74,128867.0,58.5634,58.6044,58.5565,58.5839,128867.0
2018-03-08 14:50:00,85.74,85.76,85.73,85.74,48405.0,58.5839,58.5975,58.577,58.5839,48405.0
2018-03-08 14:55:00,85.75,85.77,85.74,85.75,85702.0,58.5907,58.6044,58.5839,58.5907,85702.0
2018-03-08 15:00:00,85.75,85.79,85.75,85.78,102251.0,58.5907,58.618,58.5907,58.6112,102251.0
2018-03-08 15:05:00,85.79,85.79,85.75,85.75,150426.0,58.618,58.618,58.5907,58.5907,150426.0
2018-03-08 15:10:00,85.76,85.78,85.73,85.74,78952.0,58.5975,58.6112,58.577,58.5839,78952.0
2018-03-08 15:15:00,85.74,85.75,85.73,85.74,108515.0,58.5839,58.5907,58.577,58.5839,108515.0
2018-03-08 15:20:00,85.75,85.77,85.74,85.74,1635013.0,58.5907,58.6044,58.5839,58.5839,1635013.0
2018-03-08 15:25:00,85.74,85.75,85.73,85.75,49948.0,58.5839,58.5907,58.577,58.5907,49948.0
2018-03-08 15:30:00,85.74,85.76,85.71,85.73,73549.0,58.5839,58.5975,58.5634,58.577,73549.0
2018-03-08 15:35:00,85.73,85.74,85.71,85.71,61451.0,58.577,58.5839,58.5634,58.5634,61451.0
2018-03-08 15:40:00,85.71,85.74,85.69,85.7,250534.0,58.5634,58.5839,58.5497,58.5565,250534.0
2018-03-08 15:45:00,85.69,85.7,85.65,85.66,121394.0,58.5497,58.5565,58.5224,58.5292,121394.0
2018-03-08 15:50:00,85.66,85.72,85.65,85.7,207461.0,58.5292,58.5702,58.5224,58.5565,207461.0
2018-03-08 15:55:00,85.7,85.8,85.69,85.77,522199.0,58.5565,58.6249,58.5497,58.6044,522199.0
2018-03-09 09:30:00,85.86,85.93,85.78,85.88,107406.0,58.6659,58.7137,58.6112,58.6795,107406.0
2018-03-09 09:35:00,85.89,85.91,85.87,85.88,193536.0,58.6864,58.7,58.6727,58.6795,193536.0
2018-03-09 09:40:00,85.88,85.89,85.85,85.87,23974.0,58.6795,58.6864,58.659,58.6727,23974.0
2018-03-09 09:45:00,85.87,85.89,85.85,85.88,69279.0,58.6727,58.6864,58.659,58.6795,69279.0
2018-03-09 09:50:00,85.89,85.92,85.89,85.9,18936.0,58.6864,58.7069,58.6864,58.6932,18936.0
2018-03-09 09:55:00,85.91,85.92,85.89,85.92,65967.0,58.7,58.7069,58.6864,58.7069,65967.0
2018-03-09 10:00:00,85.92,85.93,85.9,85.93,656644.0,58.7069,58.7137,58.6932,58.7137,656644.0
2018-03-09 10:05:00,85.92,85.98,85.92,85.97,204393.0,58.7069,58.7479,58.7069,58.741,204393.0
2018-03-09 10:10:00,85.98,85.99,85.95,85.97,203522.0,58.7479,58.7547,58.7274,58.741,203522.0
2018-03-09 10:15:00,85.97,85.99,85.96,85.98,83440.0,58.741,58.7547,58.7342,58.7479,83440.0
2018-03-09 10:20:00,85.98,86.0,85.97,85.97,32635.0,58.7479,58.7615,58.741,58.741,32635.0
2018-03-09 10:25:00,85.97,85.98,85.95,85.96,137355.0,58.741,58.7479,58.7274,58.7342,137355.0
2018-03-09 10:30:00,85.96,85.99,85.95,85.99,74225.0,58.7342,58.7547,58.7274,58.7547,74225.0
2018-03-09 10:35:00,85.98,85.99,85.96,85.97,54045.0,58.7479,58.7547,58.7342,58.741,54045.0
2018-03-09 10:40:00,85.97,85.99,85.96,85.99,38033.0,58.741,58.7547,58.7342,58.7547,38033.0
2018-03-09 10:45:00,85.99,86.0,85.98,85.98,58308.0,58.7547,58.7615,58.7479,58.7479,58308.0
2018-03-09 10:50:00,85.99,86.0,85.98,85.99,35199.0,58.7547,58.7615,58.7479,58.7547,35199.0
2018-03-09 10:55:00,85.99,86.0,85.98,85.98,54521.0,58.7547,58.7615,58.7479,58.7479,54521.0
2018-03-09 11:00:00,85.98,86.0,85.96,85.97,33541.0,58.7479,58.7615,58.7342,58.741,33541.0
2018-03-09 11:05:00,85.97,85.98,85.96,85.98,86901.0,58.741,58.7479,58.7342,58.7479,86901.0
2018-03-09 11:10:00,85.98,85.98,85.97,85.97,116334.0,58.7479,58.7479,58.741,58.741,116334.0
2018-03-09 11:15:00,85.98,85.98,85.97,85.97,19366.0,58.7479,58.7479,58.741,58.741,19366.0
2018-03-09 11:20:00,85.97,85.98,85.96,85.97,105024.0,58.741,58.7479,58.7342,58.741,105024.0
2018-03-09 11:25:00,85.98,85.98,85.96,85.98,61780.0,58.7479,58.7479,58.7342,58.7479,61780.0
2018-03-09 11:30:00,85.97,85.98,85.95,85.97,90374.0,58.741,58.7479,58.7274,58.741,90374.0
2018-03-09 11:35:00,85.98,85.98,85.97,85.98,4066.0,58.7479,58.7479,58.741,58.7479,4066.0
2018-03-09 11:40:00,85.98,85.99,85.97,85.98,23736.0,58.7479,58.7547,58.741,58.7479,23736.0
2018-03-09 11:45:00,85.98,86.0,85.97,85.99,18699.0,58.7479,58.7615,58.741,58.7547,18699.0
2018-03-09 11:50:00,85.98,85.99,85.98,85.98,7046.0,58.7479,58.7547,58.7479,58.7479,7046.0
2018-03-09 11:55:00,85.98,85.99,85.98,85.98,10450.0,58.7479,58.7547,58.7479,58.7479,10450.0
2018-03-09 12:00:00,85.99,86.02,85.99,86.02,101073.0,58.7547,58.7752,58.7547,58.7752,101073.0
2018-03-09 12:05:00,86.02,86.03,86.01,86.03,23312.0,58.7752,58.782,58.7684,58.782,23312.0
2018-03-09 12:10:00,86.03,86.05,86.02,86.05,38811.0,58.782,58.7957,58.7752,58.7957,38811.0
2018-03-09 12:15:00,86.04,86.05,86.04,86.05,16327.0,58.7889,58.7957,58.7889,58.7957,16327.0
2018-03-09 12:20:00,86.05,86.06,86.03,86.06,27846.0,58.7957,58.8025,58.782,58.8025,27846.0
2018-03-09 12:25:00,86.06,86.06,86.03,86.04,35411.0,58.8025,58.8025,58.782,58.7889,35411.0
2018-03-09 12:30:00,86.04,86.05,86.03,86.05,23482.0,58.7889,58.7957,58.782,58.7957,23482.0
2018-03-09 12:35:00,86.05,86.07,86.04,86.05,33760.0,58.7957,58.8094,58.7889,58.7957,33760.0
2018-03-09 12:40:00,86.05,86.06,86.03,86.06,7520.0,58.7957,58.8025,58.782,58.8025,7520.0
2018-03-09 12:45:00,86.05,86.06,86.04,86.06,11584.0,58.7957,58.8025,58.7889,58.8025,11584.0
2018-03-09 12:50:00,86.06,86.06,86.05,86.06,35976.0,58.8025,58.8025,58.7957,58.8025,35976.0
2018-03-09 12:55:00,86.06,86.06,86.05,86.06,9436.0,58.8025,58.8025,58.7957,58.8025,9436.0
2018-03-09 13:00:00,86.06,86.07,86.05,86.06,31890.0,58.8025,58.8094,58.7957,58.8025,31890.0
2018-03-09 13:05:00,86.06,86.08,86.05,86.07,17950.0,58.8025,58.8162,58.7957,58.8094,17950.0
2018-03-09 13:10:00,86.08,86.08,86.07,86.08,6132.0,58.8162,58.8162,58.8094,58.8162,6132.0
2018-03-09 13:15:00,86.08,86.09,86.06,86.09,38536.0,58.8162,58.823,58.8025,58.823,38536.0
2018-03-09 13:20:00,86.08,86.09,86.07,86.09,8316.0,58.8162,58.823,58.8094,58.823,8316.0
2018-03-09 13:25:00,86.09,86.09,86.08,86.09,7110.0,58.823,58.823,58.8162,58.823,7110.0
2018-03-09 13:30:00,86.09,86.09,86.08,86.09,15805.0,58.823,58.823,58.8162,58.823,15805.0
2018-03-09 13:35:00,86.09,86.1,86.07,86.09,42714.0,58.823,58.8299,58.8094,58.823,42714.0
2018-03-09 13:40:00,86.09,86.1,86.09,86.1,30569.0,58.823,58.8299,58.823,58.8299,30569.0
2018-03-09 13:45:00,86.1,86.11,86.1,86.1,26672.0,58.8299,58.8367,58.8299,58.8299,26672.0
2018-03-09 13:50:00,86.1,86.11,86.09,86.1,28709.0,58.8299,58.8367,58.823,58.8299,28709.0
2018-03-09 13:55:00,86.09,86.11,86.09,86.11,68831.0,58.823,58.8367,58.823,58.8367,68831.0
2018-03-09 14:00:00,86.1,86.11,86.09,86.11,76349.0,58.8299,58.8367,58.823,58.8367,76349.0
2018-03-09 14:05:00,86.11,86.11,86.1,86.1,87774.0,58.8367,58.8367,58.8299,58.8299,87774.0
2018-03-09 14:10:00,86.1,86.11,86.1,86.1,96292.0,58.8299,58.8367,58.8299,58.8299,96292.0
2018-03-09 14:15:00,86.1,86.1,86.09,86.1,37435.0,58.8299,58.8299,58.823,58.8299,37435.0
2018-03-09 14:20:00,86.1,86.1,86.09,86.1,93477.0,58.8299,58.8299,58.823,58.8299,93477.0
2018-03-09 14:25:00,86.1,86.1,86.09,86.1,48138.0,58.8299,58.8299,58.823,58.8299,48138.0
2018-03-09 14:30:00,86.1,86.1,86.09,86.1,47189.0,58.8299,58.8299,58.823,58.8299,47189.0
2018-03-09 14:35:00,86.1,86.11,86.09,86.09,82825.0,58.8299,58.8367,58.823,58.823,82825.0
2018-03-09 14:40:00,86.09,86.1,86.07,86.08,63701.0,58.823,58.8299,58.8094,58.8162,63701.0
2018-03-09 14:45:00,86.08,86.1,86.07,86.09,35031.0,58.8162,58.8299,58.8094,58.823,35031.0
2018-03-09 14:50:00,86.08,86.11,86.08,86.1,95008.0,58.8162,58.8367,58.8162,58.8299,95008.0
2018-03-09 14:55:00,86.09,86.1,86.06,86.1,149310.0,58.823,58.8299,58.8025,58.8299,149310.0
2018-03-09 15:00:00,86.09,86.11,86.08,86.11,259301.0,58.823,58.8367,58.8162,58.8367,259301.0
2018-03-09 15:05:00,86.11,86.11,86.08,86.1,441692.0,58.8367,58.8367,58.8162,58.8299,441692.0
2018-03-09 15:10:00,86.1,86.12,86.1,86.12,153912.0,58.8299,58.8435,58.8299,58.8435,153912.0
2018-03-09 15:15:00,86.12,86.12,86.1,86.1,101740.0,58.8435,58.8435,58.8299,58.8299,101740.0
2018-03-09 15:20:00,86.1,86.11,86.1,86.11,314949.0,58.8299,58.8367,58.8299,58.8367,314949.0
2018-03-09 15:25:00,86.11,86.13,86.1,86.11,222847.0,58.8367,58.8504,58.8299,58.8367,222847.0
2018-03-09 15:30:00,86.11,86.12,86.1,86.11,134761.0,58.8367,58.8435,58.8299,58.8367,134761.0
2018-03-09 15:35:00,86.11,86.12,86.07,86.1,389774.0,58.8367,58.8435,58.8094,58.8299,389774.0
2018-03-09 15:40:00,86.1,86.12,86.09,86.11,116919.0,58.8299,58.8435,58.823,58.8367,116919.0
2018-03-09 15:45:00,86.11,86.11,86.08,86.1,217099.0,58.8367,58.8367,58.8162,58.8299,217099.0
2018-03-09 15:50:00,86.1,86.11,86.07,86.09,488799.0,58.8299,58.8367,58.8094,58.823,488799.0
2018-03-09 15:55:00,86.09,86.1,86.04,86.08,738133.0,58.823,58.8299,58.7889,58.8162,738133.0
2018-03-12 09:30:00,86.0,86.07,86.0,86.04,95893.0,58.7615,58.8094,58.7615,58.7889,95893.0
2018-03-12 09:35:00,86.04,86.06,86.02,86.02,65230.0,58.7889,58.8025,58.7752,58.7752,65230.0
2018-03-12 09:40:00,86.03,86.05,86.02,86.05,30650.0,58.782,58.7957,58.7752,58.7957,30650.0
2018-03-12 09:45:00,86.05,86.06,86.03,86.04,51565.0,58.7957,58.8025,58.782,58.7889,51565.0
2018-03-12 09:50:00,86.04,86.06,86.02,86.03,149048.0,58.7889,58.8025,58.7752,58.782,149048.0
2018-03-12 09:55:00,86.03,86.03,85.99,85.99,134905.0,58.782,58.782,58.7547,58.7547,134905.0
2018-03-12 10:00:00,85.99,86.01,85.96,85.97,91641.0,58.7547,58.7684,58.7342,58.741,91641.0
2018-03-12 10:05:00,85.97,85.99,85.92,85.92,93476.0,58.741,58.7547,58.7069,58.7069,93476.0
2018-03-12 10:10:00,85.92,85.92,85.89,85.92,157796.0,58.7069,58.7069,58.6864,58.7069,157796.0
2018-03-12 10:15:00,85.92,85.97,85.92,85.97,391030.0,58.7069,58.741,58.7069,58.741,391030.0
2018-03-12 10:20:00,85.97,85.97,85.96,85.96,67482.0,58.741,58.741,58.7342,58.7342,67482.0
2018-03-12 10:25:00,85.96,86.0,85.95,85.97,86454.0,58.7342,58.7615,58.7274,58.741,86454.0
2018-03-12 10:30:00,85.97,85.97,85.95,85.97,96894.0,58.741,58.741,58.7274,58.741,96894.0
2018-03-12 10:35:00,85.97,85.97,85.94,85.95,48842.0,58.741,58.741,58.7205,58.7274,48842.0
2018-03-12 10:40:00,85.95,85.96,85.94,85.96,30906.0,58.7274,58.7342,58.7205,58.7342,30906.0
2018-03-12 10:45:00,85.97,85.97,85.96,85.97,10574.0,58.741,58.741,58.7342,58.741,10574.0
2018-03-12 10:50:00,85.96,85.97,85.89,85.9,224234.0,58.7342,58.741,58.6864,58.6932,224234.0
2018-03-12 10:55:00,85.91,85.94,85.9,85.93,35148.0,58.7,58.7205,58.6932,58.7137,35148.0
2018-03-12 11:00:00,85.94,85.95,85.91,85.92,330662.0,58.7205,58.7274,58.7,58.7069,330662.0
2018-03-12 11:05:00,85.93,85.93,85.88,85.88,201374.0,58.7137,58.7137,58.6795,58.6795,201374.0
2018-03-12 11:10:00,85.89,85.89,85.84,85.85,248222.0,58.6864,58.6864,58.6522,58.659,248222.0
2018-03-12 11:15:00,85.85,85.89,85.84,85.89,100760.0,58.659,58.6864,58.6522,58.6864,100760.0
2018-03-12 11:20:00,85.89,85.89,85.86,85.87,141482.0,58.6864,58.6864,58.6659,58.6727,141482.0
2018-03-12 11:25:00,85.87,85.88,85.82,85.85,119352.0,58.6727,58.6795,58.6385,58.659,119352.0
2018-03-12 11:30:00,85.86,85.91,85.86,85.91,102893.0,58.6659,58.7,58.6659,58.7,102893.0
2018-03-12 11:35:00,85.91,85.92,85.89,85.91,45130.0,58.7,58.7069,58.6864,58.7,45130.0
2018-03-12 11:40:00,85.92,85.93,85.9,85.91,24145.0,58.7069,58.7137,58.6932,58.7,24145.0
2018-03-12 11:45:00,85.91,85.91,85.89,85.89,26958.0,58.7,58.7,58.6864,58.6864,26958.0
2018-03-12 11:50:00,85.89,85.93,85.89,85.92,60432.0,58.6864,58.7137,58.6864,58.7069,60432.0
2018-03-12 11:55:00,85.91,85.93,85.86,85.88,81684.0,58.7,58.7137,58.6659,58.6795,81684.0
2018-03-12 12:00:00,85.88,85.89,85.87,85.89,124041.0,58.6795,58.6864,58.6727,58.6864,124041.0
2018-03-12 12:05:00,85.89,85.9,85.87,85.87,99421.0,58.6864,58.6932,58.6727,58.6727,99421.0
2018-03-12 12:10:00,85.88,85.88,85.86,85.87,137807.0,58.6795,58.6795,58.6659,58.6727,137807.0
2018-03-12 12:15:00,85.88,85.88,85.85,85.86,114279.0,58.6795,58.6795,58.659,58.6659,114279.0
2018-03-12 12:20:00,85.86,85.86,85.83,85.85,113443.0,58.6659,58.6659,58.6454,58.659,113443.0
2018-03-12 12:25:00,85.85,85.88,85.84,85.85,125862.0,58.659,58.6795,58.6522,58.659,125862.0
2018-03-12 12:30:00,85.84,85.85,85.8,85.8,136389.0,58.6522,58.659,58.6249,58.6249,136389.0
2018-03-12 12:35:00,85.81,85.82,85.79,85.81,47452.0,58.6317,58.6385,58.618,58.6317,47452.0
2018-03-12 12:40:00,85.81,85.84,85.81,85.84,29466.0,58.6317,58.6522,58.6317,58.6522,29466.0
2018-03-12 12:45:00,85.84,85.84,85.81,85.81,35860.0,58.6522,58.6522,58.6317,58.6317,35860.0
2018-03-12 12:50:00,85.81,85.85,85.81,85.84,46430.0,58.6317,58.659,58.6317,58.6522,46430.0
2018-03-12 12:55:00,85.84,85.87,85.82,85.83,116728.0,58.6522,58.6727,58.6385,58.6454,116728.0
2018-03-12 13:00:00,85.83,85.88,85.83,85.86,73113.0,58.6454,58.6795,58.6454,58.6659,73113.0
2018-03-12 13:05:00,85.86,85.88,85.85,85.86,44626.0,58.6659,58.6795,58.659,58.6659,44626.0
2018-03-12 13:10:00,85.86,85.9,85.85,85.9,26200.0,58.6659,58.6932,58.659,58.6932,26200.0
2018-03-12 13:15:00,85.89,85.9,85.86,85.88,60685.0,58.6864,58.6932,58.6659,58.6795,60685.0
2018-03-12 13:20:00,85.89,85.91,85.88,85.9,54597.0,58.6864,58.7,58.6795,58.6932,54597.0
2018-03-12 13:25:00,85.91,85.94,85.9,85.91,92990.0,58.7,58.7205,58.6932,58.7,92990.0
2018-03-12 13:30:00,85.91,85.91,85.9,85.9,51115.0,58.7,58.7,58.6932,58.6932,51115.0
2018-03-12 13:35:00,85.9,85.94,85.9,85.93,68928.0,58.6932,58.7205,58.6932,58.7137,68928.0
2018-03-12 13:40:00,85.92,85.93,85.91,85.91,15667.0,58.7069,58.7137,58.7,58.7,15667.0
2018-03-12 13:45:00,85.92,85.95,85.91,85.95,63473.0,58.7069,58.7274,58.7,58.7274,63473.0
2018-03-12 13:50:00,85.94,85.95,85.89,85.9,55862.0,58.7205,58.7274,58.6864,58.6932,55862.0
2018-03-12 13:55:00,85.9,85.91,85.89,85.91,124187.0,58.6932,58.7,58.6864,58.7,124187.0
2018-03-12 14:00:00,85.91,85.91,85.9,85.91,55731.0,58.7,58.7,58.6932,58.7,55731.0
2018-03-12 14:05:00,85.91,85.91,85.89,85.91,113919.0,58.7,58.7,58.6864,58.7,113919.0
2018-03-12 14:10:00,85.9,85.91,85.88,85.9,240071.0,58.6932,58.7,58.6795,58.6932,240071.0
2018-03-12 14:15:00,85.9,85.91,85.88,85.91,39197.0,58.6932,58.7,58.6795,58.7,39197.0
2018-03-12 14:20:00,85.91,85.94,85.89,85.93,68852.0,58.7,58.7205,58.6864,58.7137,68852.0
2018-03-12 14:25:00,85.94,85.96,85.93,85.94,99570.0,58.7205,58.7342,58.7137,58.7205,99570.0
2018-03-12 14:30:00,85.94,85.96,85.92,85.94,71388.0,58.7205,58.7342,58.7069,58.7205,71388.0
2018-03-12 14:35:00,85.94,85.96,85.93,85.95,82563.0,58.7205,58.7342,58.7137,58.7274,82563.0
2018-03-12 14:40:00,85.96,85.97,85.93,85.93,138282.0,58.7342,58.741,58.7137,58.7137,138282.0
2018-03-12 14:45:00,85.93,85.94,85.93,85.94,32008.0,58.7137,58.7205,58.7137,58.7205,32008.0
2018-03-12 14:50:00,85.94,85.95,85.91,85.94,70952.0,58.7205,58.7274,58.7,58.7205,70952.0
2018-03-12 14:55:00,85.95,85.95,85.94,85.95,15359.0,58.7274,58.7274,58.7205,58.7274,15359.0
2018-03-12 15:00:00,85.95,85.95,85.94,85.94,29361.0,58.7274,58.7274,58.7205,58.7205,29361.0
2018-03-12 15:05:00,85.95,85.96,85.93,85.94,75688.0,58.7274,58.7342,58.7137,58.7205,75688.0
2018-03-12 15:10:00,85.95,85.95,85.92,85.92,55669.0,58.7274,58.7274,58.7069,58.7069,55669.0
2018-03-12 15:15:00,85.92,85.93,85.91,85.93,58871.0,58.7069,58.7137,58.7,58.7137,58871.0
2018-03-12 15:20:00,85.92,85.93,85.91,85.92,96938.0,58.7069,58.7137,58.7,58.7069,96938.0
2018-03-12 15:25:00,85.92,85.93,85.91,85.92,47409.0,58.7069,58.7137,58.7,58.7069,47409.0
2018-03-12 15:30:00,85.92,85.94,85.91,85.93,80369.0,58.7069,58.7205,58.7,58.7137,80369.0
2018-03-12 15:35:00,85.94,85.94,85.92,85.93,212146.0,58.7205,58.7205,58.7069,58.7137,212146.0
2018-03-12 15:40:00,85.93,85.95,85.93,85.94,141098.0,58.7137,58.7274,58.7137,58.7205,141098.0
2018-03-12 15:45:00,85.94,85.97,85.94,85.97,91655.0,58.7205,58.741,58.7205,58.741,91655.0
2018-03-12 15:50:00,85.96,85.96,85.91,85.93,284050.0,58.7342,58.7342,58.7,58.7137,284050.0
2018-03-12 15:55:00,85.93,85.97,85.9,85.92,743900.0,58.7137,58.741,58.6932,58.7069,743900.0
2018-03-13 09:30:00,85.93,85.98,85.93,85.97,234135.0,58.7137,58.7479,58.7137,58.741,234135.0
2018-03-13 09:35:00,85.97,86.0,85.96,85.99,137491.0,58.741,58.7615,58.7342,58.7547,137491.0
2018-03-13 09:40:00,85.98,86.01,85.98,86.01,114449.0,58.7479,58.7684,58.7479,58.7684,114449.0
2018-03-13 09:45:00,86.01,86.03,86.0,86.02,118027.0,58.7684,58.782,58.7615,58.7752,118027.0
2018-03-13 09:50:00,86.02,86.04,86.01,86.03,111982.0,58.7752,58.7889,58.7684,58.782,111982.0
2018-03-13 09:55:00,86.03,86.03,85.99,86.0,557921.0,58.782,58.782,58.7547,58.7615,557921.0
2018-03-13 10:00:00,86.0,86.0,85.97,85.98,55167.0,58.7615,58.7615,58.741,58.7479,55167.0
2018-03-13 10:05:00,85.98,85.99,85.96,85.96,14508.0,58.7479,58.7547,58.7342,58.7342,14508.0
2018-03-13 10:10:00,85.96,85.97,85.93,85.95,63712.0,58.7342,58.741,58.7137,58.7274,63712.0
2018-03-13 10:15:00,85.96,85.98,85.95,85.98,37954.0,58.7342,58.7479,58.7274,58.7479,37954.0
2018-03-13 10:20:00,85.98,86.0,85.97,85.99,75218.0,58.7479,58.7615,58.741,58.7547,75218.0
2018-03-13 10:25:00,86.0,86.0,85.97,85.97,85628.0,58.7615,58.7615,58.741,58.741,85628.0
2018-03-13 10:30:00,85.97,85.98,85.96,85.97,282453.0,58.741,58.7479,58.7342,58.741,282453.0
2018-03-13 10:35:00,85.97,85.98,85.95,85.97,272609.0,58.741,58.7479,58.7274,58.741,272609.0
2018-03-13 10:40:00,85.97,85.99,85.96,85.98,99637.0,58.741,58.7547,58.7342,58.7479,99637.0
2018-03-13 10:45:00,85.98,85.98,85.96,85.97,114506.0,58.7479,58.7479,58.7342,58.741,114506.0
2018-03-13 10:50:00,85.97,85.97,85.94,85.95,105855.0,58.741,58.741,58.7205,58.7274,105855.0
2018-03-13 10:55:00,85.95,85.96,85.92,85.93,141159.0,58.7274,58.7342,58.7069,58.7137,141159.0
2018-03-13 11:00:00,85.92,85.94,85.89,85.9,184984.0,58.7069,58.7205,58.6864,58.6932,184984.0
2018-03-13 11:05:00,85.9,85.9,85.86,85.87,156060.0,58.6932,58.6932,58.6659,58.6727,156060.0
2018-03-13 11:10:00,85.86,85.87,85.78,85.79,280746.0,58.6659,58.6727,58.6112,58.618,280746.0
2018-03-13 11:15:00,85.79,85.82,85.76,85.81,172702.0,58.618,58.6385,58.5975,58.6317,172702.0
2018-03-13 11:20:00,85.82,85.83,85.81,85.83,97382.0,58.6385,58.6454,58.6317,58.6454,97382.0
2018-03-13 11:25:00,85.83,85.83,85.77,85.8,130614.0,58.6454,58.6454,58.6044,58.6249,130614.0
2018-03-13 11:30:00,85.8,85.82,85.77,85.79,128919.0,58.6249,58.6385,58.6044,58.618,128919.0
2018-03-13 11:35:00,85.78,85.8,85.76,85.79,274744.0,58.6112,58.6249,58.5975,58.618,274744.0
2018-03-13 11:40:00,85.79,85.83,85.79,85.81,147217.0,58.618,58.6454,58.618,58.6317,147217.0
2018-03-13 11:45:00,85.81,85.84,85.8,85.83,42301.0,58.6317,58.6522,58.6249,58.6454,42301.0
2018-03-13 11:50:00,85.84,85.85,85.81,85.85,38674.0,58.6522,58.659,58.6317,58.659,38674.0
2018-03-13 11:55:00,85.85,85.85,85.81,85.81,103628.0,58.659,58.659,58.6317,58.6317,103628.0
2018-03-13 12:00:00,85.81,85.82,85.75,85.76,58090.0,58.6317,58.6385,58.5907,58.5975,58090.0
2018-03-13 12:05:00,85.76,85.79,85.73,85.76,54230.0,58.5975,58.618,58.577,58.5975,54230.0
2018-03-13 12:10:00,85.75,85.79,85.74,85.79,66697.0,58.5907,58.618,58.5839,58.618,66697.0
2018-03-13 12:15:00,85.79,85.8,85.77,85.78,51679.0,58.618,58.6249,58.6044,58.6112,51679.0
2018-03-13 12:20:00,85.78,85.8,85.77,85.79,41997.0,58.6112,58.6249,58.6044,58.618,41997.0
2018-03-13 12:25:00,85.78,85.79,85.76,85.78,728407.0,58.6112,58.618,58.5975,58.6112,728407.0
2018-03-13 12:30:00,85.78,85.81,85.78,85.81,36545.0,58.6112,58.6317,58.6112,58.6317,36545.0
2018-03-13 12:35:00,85.81,85.82,85.8,85.81,21575.0,58.6317,58.6385,58.6249,58.6317,21575.0
2018-03-13 12:40:00,85.81,85.82,85.79,85.8,23862.0,58.6317,58.6385,58.618,58.6249,23862.0
2018-03-13 12:45:00,85.8,85.84,85.79,85.82,443398.0,58.6249,58.6522,58.618,58.6385,443398.0
2018-03-13 12:50:00,85.82,85.84,85.82,85.83,13208.0,58.6385,58.6522,58.6385,58.6454,13208.0
2018-03-13 12:55:00,85.84,85.84,85.82,85.83,237863.0,58.6522,58.6522,58.6385,58.6454,237863.0
2018-03-13 13:00:00,85.83,85.85,85.82,85.85,62316.0,58.6454,58.659,58.6385,58.659,62316.0
2018-03-13 13:05:00,85.85,85.85,85.84,85.85,41196.0,58.659,58.659,58.6522,58.659,41196.0
2018-03-13 13:10:00,85.85,85.86,85.83,85.86,90377.0,58.659,58.6659,58.6454,58.6659,90377.0
2018-03-13 13:15:00,85.86,85.86,85.83,85.84,68062.0,58.6659,58.6659,58.6454,58.6522,68062.0
2018-03-13 13:20:00,85.84,85.85,85.81,85.83,62926.0,58.6522,58.659,58.6317,58.6454,62926.0
2018-03-13 13:25:00,85.83,85.84,85.82,85.84,14799.0,58.6454,58.6522,58.6385,58.6522,14799.0
2018-03-13 13:30:00,85.84,85.84,85.82,85.82,23971.0,58.6522,58.6522,58.6385,58.6385,23971.0
2018-03-13 13:35:00,85.83,85.84,85.82,85.84,60263.0,58.6454,58.6522,58.6385,58.6522,60263.0
2018-03-13 13:40:00,85.84,85.85,85.82,85.83,73946.0,58.6522,58.659,58.6385,58.6454,73946.0
2018-03-13 13:45:00,85.83,85.84,85.81,85.81,96690.0,58.6454,58.6522,58.6317,58.6317,96690.0
2018-03-13 13:50:00,85.82,85.84,85.81,85.83,41050.0,58.6385,58.6522,58.6317,58.6454,41050.0
2018-03-13 13:55:00,85.84,85.84,85.82,85.82,76513.0,58.6522,58.6522,58.6385,58.6385,76513.0
2018-03-13 14:00:00,85.82,85.85,85.82,85.84,68475.0,58.6385,58.659,58.6385,58.6522,68475.0
2018-03-13 14:05:00,85.84,85.85,85.82,85.82,50938.0,58.6522,58.659,58.6385,58.6385,50938.0
2018-03-13 14:10:00,85.83,85.83,85.79,85.8,56761.0,58.6454,58.6454,58.618,58.6249,56761.0
2018-03-13 14:15:00,85.81,85.82,85.78,85.81,100909.0,58.6317,58.6385,58.6112,58.6317,100909.0
2018-03-13 14:20:00,85.81,85.82,85.79,85.79,82910.0,58.6317,58.6385,58.618,58.618,82910.0
2018-03-13 14:25:00,85.8,85.81,85.79,85.8,50052.0,58.6249,58.6317,58.618,58.6249,50052.0
2018-03-13 14:30:00,85.81,85.83,85.8,85.83,109620.0,58.6317,58.6454,58.6249,58.6454,109620.0
2018-03-13 14:35:00,85.83,85.83,85.8,85.81,69149.0,58.6454,58.6454,58.6249,58.6317,69149.0
2018-03-13 14:40:00,85.8,85.82,85.76,85.78,194733.0,58.6249,58.6385,58.5975,58.6112,194733.0
2018-03-13 14:45:00,85.78,85.79,85.76,85.77,192212.0,58.6112,58.618,58.5975,58.6044,192212.0
2018-03-13 14:50:00,85.77,85.79,85.75,85.77,115901.0,58.6044,58.618,58.5907,58.6044,115901.0
2018-03-13 14:55:00,85.77,85.78,85.75,85.75,104202.0,58.6044,58.6112,58.5907,58.5907,104202.0
2018-03-13 15:00:00,85.76,85.76,85.71,85.73,228665.0,58.5975,58.5975,58.5634,58.577,228665.0
2018-03-13 15:05:00,85.72,85.73,85.66,85.71,415225.0,58.5702,58.577,58.5292,58.5634,415225.0
2018-03-13 15:10:00,85.71,85.71,85.69,85.71,271813.0,58.5634,58.5634,58.5497,58.5634,271813.0
2018-03-13 15:15:00,85.71,85.71,85.68,85.7,366293.0,58.5634,58.5634,58.5429,58.5565,366293.0
2018-03-13 15:20:00,85.7,85.7,85.67,85.68,95754.0,58.5565,58.5565,58.536,58.5429,95754.0
2018-03-13 15:25:00,85.68,85.69,85.63,85.64,959049.0,58.5429,58.5497,58.5087,58.5155,959049.0
2018-03-13 15:30:00,85.65,85.67,85.64,85.64,248129.0,58.5224,58.536,58.5155,58.5155,248129.0
2018-03-13 15:35:00,85.65,85.68,85.63,85.64,244653.0,58.5224,58.5429,58.5087,58.5155,244653.0
2018-03-13 15:40:00,85.64,85.65,85.61,85.64,230291.0,58.5155,58.5224,58.4951,58.5155,230291.0
2018-03-13 15:45:00,85.64,85.69,85.63,85.68,330759.0,58.5155,58.5497,58.5087,58.5429,330759.0
2018-03-13 15:50:00,85.68,85.71,85.67,85.69,267599.0,58.5429,58.5634,58.536,58.5497,267599.0
2018-03-13 15:55:00,85.69,85.69,85.63,85.66,857564.0,58.5497,58.5497,58.5087,58.5292,857564.0
2018-03-14 09:30:00,85.73,85.78,85.69,85.7,113669.0,58.577,58.6112,58.5497,58.5565,113669.0
2018-03-14 09:35:00,85.69,85.7,85.66,85.69,34106.0,58.5497,58.5565,58.5292,58.5497,34106.0
2018-03-14 09:40:00,85.69,85.71,85.65,85.69,41909.0,58.5497,58.5634,58.5224,58.5497,41909.0
2018-03-14 09:45:00,85.68,85.71,85.67,85.67,33719.0,58.5429,58.5634,58.536,58.536,33719.0
2018-03-14 09:50:00,85.67,85.71,85.66,85.7,51625.0,58.536,58.5634,58.5292,58.5565,51625.0
2018-03-14 09:55:00,85.69,85.7,85.67,85.68,20585.0,58.5497,58.5565,58.536,58.5429,20585.0
2018-03-14 10:00:00,85.7,85.72,85.7,85.7,47481.0,58.5565,58.5702,58.5565,58.5565,47481.0
2018-03-14 10:05:00,85.71,85.71,85.67,85.67,45255.0,58.5634,58.5634,58.536,58.536,45255.0
2018-03-14 10:10:00,85.67,85.67,85.61,85.61,154226.0,58.536,58.536,58.4951,58.4951,154226.0
2018-03-14 10:15:00,85.61,85.62,85.6,85.61,22394.0,58.4951,58.5019,58.4882,58.4951,22394.0
2018-03-14 10:20:00,85.61,85.62,85.6,85.61,22238.0,58.4951,58.5019,58.4882,58.4951,22238.0
2018-03-14 10:25:00,85.62,85.64,85.6,85.64,171645.0,58.5019,58.5155,58.4882,58.5155,171645.0
2018-03-14 10:30:00,85.64,85.66,85.63,85.66,92008.0,58.5155,58.5292,58.5087,58.5292,92008.0
2018-03-14 10:35:00,85.66,85.66,85.62,85.65,293417.0,58.5292,58.5292,58.5019,58.5224,293417.0
2018-03-14 10:40:00,85.65,85.69,85.64,85.66,53951.0,58.5224,58.5497,58.5155,58.5292,53951.0
2018-03-14 10:45:00,85.67,85.69,85.66,85.67,16030.0,58.536,58.5497,58.5292,58.536,16030.0
2018-03-14 10:50:00,85.67,85.68,85.65,85.66,15159.0,58.536,58.5429,58.5224,58.5292,15159.0
2018-03-14 10:55:00,85.67,85.69,85.65,85.65,13076.0,58.536,58.5497,58.5224,58.5224,13076.0
2018-03-14 11:00:00,85.66,85.66,85.63,85.64,42999.0,58.5292,58.5292,58.5087,58.5155,42999.0
2018-03-14 11:05:00,85.63,85.65,85.62,85.65,98394.0,58.5087,58.5224,58.5019,58.5224,98394.0
2018-03-14 11:10:00,85.66,85.66,85.61,85.62,91086.0,58.5292,58.5292,58.4951,58.5019,91086.0
2018-03-14 11:15:00,85.62,85.64,85.6,85.63,106305.0,58.5019,58.5155,58.4882,58.5087,106305.0
2018-03-14 11:20:00,85.63,85.64,85.6,85.64,74389.0,58.5087,58.5155,58.4882,58.5155,74389.0
2018-03-14 11:25:00,85.64,85.68,85.62,85.67,63214.0,58.5155,58.5429,58.5019,58.536,63214.0
2018-03-14 11:30:00,85.66,85.69,85.64,85.65,52488.0,58.5292,58.5497,58.5155,58.5224,52488.0
2018-03-14 11:35:00,85.64,85.64,85.57,85.59,200036.0,58.5155,58.5155,58.4677,58.4814,200036.0
2018-03-14 11:40:00,85.59,85.63,85.58,85.61,190494.0,58.4814,58.5087,58.4746,58.4951,190494.0
2018-03-14 11:45:00,85.61,85.62,85.6,85.61,152188.0,58.4951,58.5019,58.4882,58.4951,152188.0
2018-03-14 11:50:00,85.61,85.64,85.6,85.62,36650.0,58.4951,58.5155,58.4882,58.5019,36650.0
2018-03-14 11:55:00,85.62,85.64,85.61,85.61,62125.0,58.5019,58.5155,58.4951,58.4951,62125.0
2018-03-14 12:00:00,85.61,85.64,85.61,85.63,28449.0,58.4951,58.5155,58.4951,58.5087,28449.0
2018-03-14 12:05:00,85.62,85.63,85.6,85.61,27867.0,58.5019,58.5087,58.4882,58.4951,27867.0
2018-03-14 12:10:00,85.61,85.62,85.6,85.62,20610.0,58.4951,58.5019,58.4882,58.5019,20610.0
2018-03-14 12:15:00,85.62,85.72,85.62,85.7,249861.0,58.5019,58.5702,58.5019,58.5565,249861.0
2018-03-14 12:20:00,85.7,85.71,85.65,85.66,66724.0,58.5565,58.5634,58.5224,58.5292,66724.0
2018-03-14 12:25:00,85.66,85.66,85.64,85.64,21779.0,58.5292,58.5292,58.5155,58.5155,21779.0
2018-03-14 12:30:00,85.65,85.68,85.65,85.67,23519.0,58.5224,58.5429,58.5224,58.536,23519.0
2018-03-14 12:35:00,85.67,85.7,85.66,85.7,30389.0,58.536,58.5565,58.5292,58.5565,30389.0
2018-03-14 12:40:00,85.69,85.7,85.67,85.67,43508.0,58.5497,58.5565,58.536,58.536,43508.0
2018-03-14 12:45:00,85.67,85.72,85.66,85.67,61034.0,58.536,58.5702,58.5292,58.536,61034.0
2018-03-14 12:50:00,85.68,85.69,85.67,85.67,26602.0,58.5429,58.5497,58.536,58.536,26602.0
2018-03-14 12:55:00,85.68,85.69,85.65,85.67,21090.0,58.5429,58.5497,58.5224,58.536,21090.0
2018-03-14 13:00:00,85.66,85.67,85.64,85.64,29698.0,58.5292,58.536,58.5155,58.5155,29698.0
2018-03-14 13:05:00,85.65,85.66,85.63,85.64,37833.0,58.5224,58.5292,58.5087,58.5155,37833.0
2018-03-14 13:10:00,85.64,85.64,85.58,85.59,122880.0,58.5155,58.5155,58.4746,58.4814,122880.0
2018-03-14 13:15:00,85.59,85.61,85.56,85.61,74363.0,58.4814,58.4951,58.4609,58.4951,74363.0
2018-03-14 13:20:00,85.62,85.62,85.59,85.61,84559.0,58.5019,58.5019,58.4814,58.4951,84559.0
2018-03-14 13:25:00,85.61,85.61,85.57,85.58,93263.0,58.4951,58.4951,58.4677,58.4746,93263.0
2018-03-14 13:30:00,85.57,85.61,85.57,85.6,85268.0,58.4677,58.4951,58.4677,58.4882,85268.0
2018-03-14 13:35:00,85.6,85.61,85.59,85.6,36573.0,58.4882,58.4951,58.4814,58.4882,36573.0
2018-03-14 13:40:00,85.61,85.64,85.6,85.63,34269.0,58.4951,58.5155,58.4882,58.5087,34269.0
2018-03-14 13:45:00,85.64,85.68,85.63,85.67,118249.0,58.5155,58.5429,58.5087,58.536,118249.0
2018-03-14 13:50:00,85.67,85.71,85.67,85.69,82694.0,58.536,58.5634,58.536,58.5497,82694.0
2018-03-14 13:55:00,85.68,85.68,85.66,85.66,41472.0,58.5429,58.5429,58.5292,58.5292,41472.0
2018-03-14 14:00:00,85.66,85.67,85.64,85.65,73003.0,58.5292,58.536,58.5155,58.5224,73003.0
2018-03-14 14:05:00,85.65,85.67,85.63,85.66,63410.0,58.5224,58.536,58.5087,58.5292,63410.0
2018-03-14 14:10:00,85.66,85.66,85.63,85.65,43863.0,58.5292,58.5292,58.5087,58.5224,43863.0
2018-03-14 14:15:00,85.65,85.65,85.62,85.63,47119.0,58.5224,58.5224,58.5019,58.5087,47119.0
2018-03-14 14:20:00,85.62,85.65,85.61,85.65,272341.0,58.5019,58.5224,58.4951,58.5224,272341.0
2018-03-14 14:25:00,85.65,85.66,85.64,85.64,21035.0,58.5224,58.5292,58.5155,58.5155,21035.0
2018-03-14 14:30:00,85.65,85.65,85.64,85.64,28025.0,58.5224,58.5224,58.5155,58.5155,28025.0
2018-03-14 14:35:00,85.65,85.65,85.6,85.61,149557.0,58.5224,58.5224,58.4882,58.4951,149557.0
2018-03-14 14:40:00,85.61,85.63,85.6,85.62,168915.0,58.4951,58.5087,58.4882,58.5019,168915.0
2018-03-14 14:45:00,85.62,85.63,85.6,85.62,98493.0,58.5019,58.5087,58.4882,58.5019,98493.0
2018-03-14 14:50:00,85.62,85.63,85.61,85.61,53749.0,58.5019,58.5087,58.4951,58.4951,53749.0
2018-03-14 14:55:00,85.61,85.65,85.6,85.62,85765.0,58.4951,58.5224,58.4882,58.5019,85765.0
2018-03-14 15:00:00,85.63,85.63,85.58,85.59,304518.0,58.5087,58.5087,58.4746,58.4814,304518.0
2018-03-14 15:05:00,85.59,85.6,85.56,85.57,95085.0,58.4814,58.4882,58.4609,58.4677,95085.0
2018-03-14 15:10:00,85.57,85.6,85.54,85.6,115703.0,58.4677,58.4882,58.4472,58.4882,115703.0
2018-03-14 15:15:00,85.59,85.64,85.57,85.57,117354.0,58.4814,58.5155,58.4677,58.4677,117354.0
2018-03-14 15:20:00,85.57,85.6,85.55,85.59,149383.0,58.4677,58.4882,58.4541,58.4814,149383.0
2018-03-14 15:25:00,85.59,85.6,85.56,85.57,123884.0,58.4814,58.4882,58.4609,58.4677,123884.0
2018-03-14 15:30:00,85.58,85.58,85.56,85.56,107701.0,58.4746,58.4746,58.4609,58.4609,107701.0
2018-03-14 15:35:00,85.56,85.57,85.53,85.54,245310.0,58.4609,58.4677,58.4404,58.4472,245310.0
2018-03-14 15:40:00,85.54,85.55,85.52,85.54,275100.0,58.4472,58.4541,58.4336,58.4472,275100.0
2018-03-14 15:45:00,85.54,85.59,85.54,85.58,420493.0,58.4472,58.4814,58.4472,58.4746,420493.0
2018-03-14 15:50:00,85.57,85.59,85.55,85.58,325825.0,58.4677,58.4814,58.4541,58.4746,325825.0
2018-03-14 15:55:00,85.57,85.58,85.56,85.57,357914.0,58.4677,58.4746,58.4609,58.4677,357914.0
2018-03-15 09:30:00,85.55,85.56,85.54,85.55,73125.0,58.4541,58.4609,58.4472,58.4541,73125.0
2018-03-15 09:35:00,85.55,85.56,85.53,85.54,59889.0,58.4541,58.4609,58.4404,58.4472,59889.0
2018-03-15 09:40:00,85.54,85.54,85.5,85.54,108177.0,58.4472,58.4472,58.4199,58.4472,108177.0
2018-03-15 09:45:00,85.54,85.54,85.5,85.51,59445.0,58.4472,58.4472,58.4199,58.4267,59445.0
2018-03-15 09:50:00,85.52,85.54,85.51,85.54,49157.0,58.4336,58.4472,58.4267,58.4472,49157.0
2018-03-15 09:55:00,85.54,85.56,85.52,85.52,54340.0,58.4472,58.4609,58.4336,58.4336,54340.0
2018-03-15 10:00:00,85.52,85.56,85.51,85.56,38154.0,58.4336,58.4609,58.4267,58.4609,38154.0
2018-03-15 10:05:00,85.57,85.63,85.56,85.59,254733.0,58.4677,58.5087,58.4609,58.4814,254733.0
2018-03-15 10:10:00,85.59,85.63,85.58,85.6,65192.0,58.4814,58.5087,58.4746,58.4882,65192.0
2018-03-15 10:15:00,85.59,85.62,85.59,85.59,127103.0,58.4814,58.5019,58.4814,58.4814,127103.0
2018-03-15 10:20:00,85.59,85.6,85.59,85.59,18387.0,58.4814,58.4882,58.4814,58.4814,18387.0
2018-03-15 10:25:00,85.59,85.63,85.57,85.61,39674.0,58.4814,58.5087,58.4677,58.4951,39674.0
2018-03-15 10:30:00,85.62,85.65,85.6,85.6,45219.0,58.5019,58.5224,58.4882,58.4882,45219.0
2018-03-15 10:35:00,85.6,85.62,85.58,85.61,25121.0,58.4882,58.5019,58.4746,58.4951,25121.0
2018-03-15 10:40:00,85.61,85.62,85.59,85.6,55689.0,58.4951,58.5019,58.4814,58.4882,55689.0
2018-03-15 10:45:00,85.61,85.63,85.59,85.62,38551.0,58.4951,58.5087,58.4814,58.5019,38551.0
2018-03-15 10:50:00,85.62,85.63,85.61,85.62,13236.0,58.5019,58.5087,58.4951,58.5019,13236.0
2018-03-15 10:55:00,85.63,85.65,85.63,85.64,153195.0,58.5087,58.5224,58.5087,58.5155,153195.0
2018-03-15 11:00:00,85.64,85.68,85.63,85.66,91448.0,58.5155,58.5429,58.5087,58.5292,91448.0
2018-03-15 11:05:00,85.66,85.68,85.65,85.67,33604.0,58.5292,58.5429,58.5224,58.536,33604.0
2018-03-15 11:10:00,85.67,85.7,85.66,85.67,361826.0,58.536,58.5565,58.5292,58.536,361826.0
2018-03-15 11:15:00,85.68,85.7,85.67,85.68,29261.0,58.5429,58.5565,58.536,58.5429,29261.0
2018-03-15 11:20:00,85.69,85.71,85.68,85.7,62267.0,58.5497,58.5634,58.5429,58.5565,62267.0
2018-03-15 11:25:00,85.69,85.72,85.67,85.7,69127.0,58.5497,58.5702,58.536,58.5565,69127.0
2018-03-15 11:30:00,85.7,85.73,85.69,85.73,451845.0,58.5565,58.577,58.5497,58.577,451845.0
2018-03-15 11:35:00,85.73,85.73,85.72,85.73,32561.0,58.577,58.577,58.5702,58.577,32561.0
2018-03-15 11:40:00,85.73,85.73,85.71,85.72,152310.0,58.577,58.577,58.5634,58.5702,152310.0
2018-03-15 11:45:00,85.72,85.72,85.69,85.7,91527.0,58.5702,58.5702,58.5497,58.5565,91527.0
2018-03-15 11:50:00,85.69,85.72,85.68,85.69,1617553.0,58.5497,58.5702,58.5429,58.5497,1617553.0
2018-03-15 11:55:00,85.69,85.7,85.68,85.69,73678.0,58.5497,58.5565,58.5429,58.5497,73678.0
2018-03-15 12:00:00,85.7,85.73,85.69,85.73,54222.0,58.5565,58.577,58.5497,58.577,54222.0
2018-03-15 12:05:00,85.73,85.73,85.72,85.72,11073.0,58.577,58.577,58.5702,58.5702,11073.0
2018-03-15 12:10:00,85.73,85.73,85.68,85.73,54081.0,58.577,58.577,58.5429,58.577,54081.0
2018-03-15 12:15:00,85.73,85.74,85.72,85.74,21060.0,58.577,58.5839,58.5702,58.5839,21060.0
2018-03-15 12:20:00,85.74,85.75,85.73,85.75,42806.0,58.5839,58.5907,58.577,58.5907,42806.0
2018-03-15 12:25:00,85.75,85.75,85.71,85.73,67134.0,58.5907,58.5907,58.5634,58.577,67134.0
2018-03-15 12:30:00,85.72,85.73,85.68,85.69,139970.0,58.5702,58.577,58.5429,58.5497,139970.0
2018-03-15 12:35:00,85.69,85.72,85.67,85.67,16796.0,58.5497,58.5702,58.536,58.536,16796.0
2018-03-15 12:40:00,85.67,85.69,85.67,85.69,87648.0,58.536,58.5497,58.536,58.5497,87648.0
2018-03-15 12:45:00,85.7,85.7,85.66,85.66,30765.0,58.5565,58.5565,58.5292,58.5292,30765.0
2018-03-15 12:50:00,85.67,85.69,85.66,85.69,101603.0,58.536,58.5497,58.5292,58.5497,101603.0
2018-03-15 12:55:00,85.69,85.69,85.67,85.67,45098.0,58.5497,58.5497,58.536,58.536,45098.0
2018-03-15 13:00:00,85.67,85.68,85.67,85.67,16981.0,58.536,58.5429,58.536,58.536,16981.0
2018-03-15 13:05:00,85.68,85.68,85.67,85.67,23190.0,58.5429,58.5429,58.536,58.536,23190.0
2018-03-15 13:10:00,85.68,85.68,85.67,85.67,23990.0,58.5429,58.5429,58.536,58.536,23990.0
2018-03-15 13:15:00,85.67,85.68,85.67,85.67,27864.0,58.536,58.5429,58.536,58.536,27864.0
2018-03-15 13:20:00,85.67,85.69,85.67,85.68,33144.0,58.536,58.5497,58.536,58.5429,33144.0
2018-03-15 13:25:00,85.68,85.7,85.67,85.69,13381.0,58.5429,58.5565,58.536,58.5497,13381.0
2018-03-15 13:30:00,85.69,85.7,85.68,85.68,17539.0,58.5497,58.5565,58.5429,58.5429,17539.0
2018-03-15 13:35:00,85.68,85.69,85.68,85.69,32044.0,58.5429,58.5497,58.5429,58.5497,32044.0
2018-03-15 13:40:00,85.68,85.69,85.66,85.67,30252.0,58.5429,58.5497,58.5292,58.536,30252.0
2018-03-15 13:45:00,85.67,85.67,85.63,85.66,59295.0,58.536,58.536,58.5087,58.5292,59295.0
2018-03-15 13:50:00,85.66,85.67,85.63,85.64,51911.0,58.5292,58.536,58.5087,58.5155,51911.0
2018-03-15 13:55:00,85.64,85.64,85.6,85.61,105647.0,58.5155,58.5155,58.4882,58.4951,105647.0
2018-03-15 14:00:00,85.61,85.62,85.59,85.62,92138.0,58.4951,58.5019,58.4814,58.5019,92138.0
2018-03-15 14:05:00,85.62,85.63,85.6,85.62,66145.0,58.5019,58.5087,58.4882,58.5019,66145.0
2018-03-15 14:10:00,85.62,85.62,85.58,85.58,30536.0,58.5019,58.5019,58.4746,58.4746,30536.0
2018-03-15 14:15:00,85.59,85.65,85.59,85.61,87547.0,58.4814,58.5224,58.4814,58.4951,87547.0
2018-03-15 14:20:00,85.62,85.62,85.61,85.61,14591.0,58.5019,58.5019,58.4951,58.4951,14591.0
2018-03-15 14:25:00,85.61,85.62,85.58,85.6,76761.0,58.4951,58.5019,58.4746,58.4882,76761.0
2018-03-15 14:30:00,85.6,85.6,85.58,85.59,30459.0,58.4882,58.4882,58.4746,58.4814,30459.0
2018-03-15 14:35:00,85.59,85.6,85.57,85.59,31933.0,58.4814,58.4882,58.4677,58.4814,31933.0
2018-03-15 14:40:00,85.59,85.59,85.57,85.58,26191.0,58.4814,58.4814,58.4677,58.4746,26191.0
2018-03-15 14:45:00,85.58,85.59,85.57,85.57,18043.0,58.4746,58.4814,58.4677,58.4677,18043.0
2018-03-15 14:50:00,85.58,85.58,85.57,85.57,9438.0,58.4746,58.4746,58.4677,58.4677,9438.0
2018-03-15 14:55:00,85.58,85.61,85.57,85.6,50484.0,58.4746,58.4951,58.4677,58.4882,50484.0
2018-03-15 15:00:00,85.6,85.6,85.59,85.59,62583.0,58.4882,58.4882,58.4814,58.4814,62583.0
2018-03-15 15:05:00,85.6,85.6,85.59,85.59,30250.0,58.4882,58.4882,58.4814,58.4814,30250.0
2018-03-15 15:10:00,85.6,85.6,85.59,85.59,13279.0,58.4882,58.4882,58.4814,58.4814,13279.0
2018-03-15 15:15:00,85.59,85.6,85.58,85.58,29551.0,58.4814,58.4882,58.4746,58.4746,29551.0
2018-03-15 15:20:00,85.58,85.62,85.58,85.61,100703.0,58.4746,58.5019,58.4746,58.4951,100703.0
2018-03-15 15:25:00,85.61,85.65,85.61,85.63,58343.0,58.4951,58.5224,58.4951,58.5087,58343.0
2018-03-15 15:30:00,85.63,85.64,85.62,85.63,95347.0,58.5087,58.5155,58.5019,58.5087,95347.0
2018-03-15 15:35:00,85.63,85.64,85.61,85.62,88124.0,58.5087,58.5155,58.4951,58.5019,88124.0
2018-03-15 15:40:00,85.62,85.66,85.61,85.65,169131.0,58.5019,58.5292,58.4951,58.5224,169131.0
2018-03-15 15:45:00,85.64,85.68,85.64,85.67,293980.0,58.5155,58.5429,58.5155,58.536,293980.0
2018-03-15 15:50:00,85.67,85.68,85.63,85.64,157869.0,58.536,58.5429,58.5087,58.5155,157869.0
2018-03-15 15:55:00,85.64,85.64,85.61,85.63,294824.0,58.5155,58.5155,58.4951,58.5087,294824.0
2018-03-16 09:30:00,85.64,85.66,85.59,85.6,190503.0,58.5155,58.5292,58.4814,58.4882,190503.0
2018-03-16 09:35:00,85.6,85.64,85.59,85.63,219572.0,58.4882,58.5155,58.4814,58.5087,219572.0
2018-03-16 09:40:00,85.62,85.67,85.62,85.66,75406.0,58.5019,58.536,58.5019,58.5292,75406.0
2018-03-16 09:45:00,85.67,85.68,85.65,85.68,260049.0,58.536,58.5429,58.5224,58.5429,260049.0
2018-03-16 09:50:00,85.68,85.68,85.64,85.65,370645.0,58.5429,58.5429,58.5155,58.5224,370645.0
2018-03-16 09:55:00,85.65,85.66,85.63,85.65,113145.0,58.5224,58.5292,58.5087,58.5224,113145.0
2018-03-16 10:00:00,85.65,85.65,85.64,85.65,20760.0,58.5224,58.5224,58.5155,58.5224,20760.0
2018-03-16 10:05:00,85.65,85.65,85.64,85.65,28624.0,58.5224,58.5224,58.5155,58.5224,28624.0
2018-03-16 10:10:00,85.65,85.65,85.64,85.65,20728.0,58.5224,58.5224,58.5155,58.5224,20728.0
2018-03-16 10:15:00,85.65,85.65,85.64,85.65,13375.0,58.5224,58.5224,58.5155,58.5224,13375.0
2018-03-16 10:20:00,85.65,85.65,85.64,85.65,39398.0,58.5224,58.5224,58.5155,58.5224,39398.0
2018-03-16 10:25:00,85.65,85.65,85.64,85.65,96289.0,58.5224,58.5224,58.5155,58.5224,96289.0
2018-03-16 10:30:00,85.65,85.68,85.64,85.67,77058.0,58.5224,58.5429,58.5155,58.536,77058.0
2018-03-16 10:35:00,85.67,85.68,85.65,85.67,53576.0,58.536,58.5429,58.5224,58.536,53576.0
2018-03-16 10:40:00,85.67,85.67,85.62,85.63,29921.0,58.536,58.536,58.5019,58.5087,29921.0
2018-03-16 10:45:00,85.63,85.64,85.61,85.63,27673.0,58.5087,58.5155,58.4951,58.5087,27673.0
2018-03-16 10:50:00,85.64,85.65,85.62,85.65,42278.0,58.5155,58.5224,58.5019,58.5224,42278.0
2018-03-16 10:55:00,85.65,85.67,85.65,85.67,345219.0,58.5224,58.536,58.5224,58.536,345219.0
2018-03-16 11:00:00,85.67,85.67,85.65,85.66,63260.0,58.536,58.536,58.5224,58.5292,63260.0
2018-03-16 11:05:00,85.66,85.67,85.63,85.64,75021.0,58.5292,58.536,58.5087,58.5155,75021.0
2018-03-16 11:10:00,85.64,85.66,85.63,85.64,75262.0,58.5155,58.5292,58.5087,58.5155,75262.0
2018-03-16 11:15:00,85.64,85.67,85.63,85.67,37214.0,58.5155,58.536,58.5087,58.536,37214.0
2018-03-16 11:20:00,85.67,85.68,85.65,85.65,104831.0,58.536,58.5429,58.5224,58.5224,104831.0
2018-03-16 11:25:00,85.66,85.7,85.65,85.69,134183.0,58.5292,58.5565,58.5224,58.5497,134183.0
2018-03-16 11:30:00,85.69,85.7,85.68,85.7,109744.0,58.5497,58.5565,58.5429,58.5565,109744.0
2018-03-16 11:35:00,85.7,85.71,85.67,85.69,73362.0,58.5565,58.5634,58.536,58.5497,73362.0
2018-03-16 11:40:00,85.7,85.7,85.67,85.67,54960.0,58.5565,58.5565,58.536,58.536,54960.0
2018-03-16 11:45:00,85.67,85.71,85.67,85.68,70487.0,58.536,58.5634,58.536,58.5429,70487.0
2018-03-16 11:50:00,85.68,85.7,85.67,85.68,61612.0,58.5429,58.5565,58.536,58.5429,61612.0
2018-03-16 11:55:00,85.68,85.68,85.65,85.66,172386.0,58.5429,58.5429,58.5224,58.5292,172386.0
2018-03-16 12:00:00,85.66,85.67,85.64,85.65,51519.0,58.5292,58.536,58.5155,58.5224,51519.0
2018-03-16 12:05:00,85.65,85.66,85.62,85.66,34725.0,58.5224,58.5292,58.5019,58.5292,34725.0
2018-03-16 12:10:00,85.65,85.67,85.64,85.67,23086.0,58.5224,58.536,58.5155,58.536,23086.0
2018-03-16 12:15:00,85.68,85.68,85.65,85.67,31682.0,58.5429,58.5429,58.5224,58.536,31682.0
2018-03-16 12:20:00,85.67,85.67,85.66,85.67,15146.0,58.536,58.536,58.5292,58.536,15146.0
2018-03-16 12:25:00,85.67,85.69,85.66,85.68,29523.0,58.536,58.5497,58.5292,58.5429,29523.0
2018-03-16 12:30:00,85.69,85.69,85.65,85.67,42235.0,58.5497,58.5497,58.5224,58.536,42235.0
2018-03-16 12:35:00,85.68,85.7,85.67,85.67,43458.0,58.5429,58.5565,58.536,58.536,43458.0
2018-03-16 12:40:00,85.67,85.72,85.66,85.69,41135.0,58.536,58.5702,58.5292,58.5497,41135.0
2018-03-16 12:45:00,85.7,85.71,85.69,85.7,41138.0,58.5565,58.5634,58.5497,58.5565,41138.0
2018-03-16 12:50:00,85.7,85.7,85.67,85.7,30144.0,58.5565,58.5565,58.536,58.5565,30144.0
2018-03-16 12:55:00,85.7,85.71,85.69,85.7,37490.0,58.5565,58.5634,58.5497,58.5565,37490.0
2018-03-16 13:00:00,85.71,85.73,85.7,85.73,53003.0,58.5634,58.577,58.5565,58.577,53003.0
2018-03-16 13:05:00,85.73,85.74,85.71,85.74,61110.0,58.577,58.5839,58.5634,58.5839,61110.0
2018-03-16 13:10:00,85.74,85.74,85.73,85.73,23739.0,58.5839,58.5839,58.577,58.577,23739.0
2018-03-16 13:15:00,85.73,85.74,85.71,85.71,30052.0,58.577,58.5839,58.5634,58.5634,30052.0
2018-03-16 13:20:00,85.7,85.73,85.69,85.7,38786.0,58.5565,58.577,58.5497,58.5565,38786.0
2018-03-16 13:25:00,85.7,85.71,85.68,85.7,36831.0,58.5565,58.5634,58.5429,58.5565,36831.0
2018-03-16 13:30:00,85.7,85.72,85.69,85.72,31765.0,58.5565,58.5702,58.5497,58.5702,31765.0
2018-03-16 13:35:00,85.73,85.73,85.71,85.71,28107.0,58.577,58.577,58.5634,58.5634,28107.0
2018-03-16 13:40:00,85.71,85.72,85.71,85.72,35101.0,58.5634,58.5702,58.5634,58.5702,35101.0
2018-03-16 13:45:00,85.72,85.73,85.69,85.7,40718.0,58.5702,58.577,58.5497,58.5565,40718.0
2018-03-16 13:50:00,85.7,85.72,85.69,85.7,80509.0,58.5565,58.5702,58.5497,58.5565,80509.0
2018-03-16 13:55:00,85.71,85.72,85.69,85.7,31800.0,58.5634,58.5702,58.5497,58.5565,31800.0
2018-03-16 14:00:00,85.7,85.72,85.7,85.71,14225.0,58.5565,58.5702,58.5565,58.5634,14225.0
2018-03-16 14:05:00,85.72,85.72,85.7,85.71,25563.0,58.5702,58.5702,58.5565,58.5634,25563.0
2018-03-16 14:10:00,85.71,85.72,85.67,85.7,80043.0,58.5634,58.5702,58.536,58.5565,80043.0
2018-03-16 14:15:00,85.7,85.71,85.7,85.7,16612.0,58.5565,58.5634,58.5565,58.5565,16612.0
2018-03-16 14:20:00,85.7,85.71,85.69,85.7,22354.0,58.5565,58.5634,58.5497,58.5565,22354.0
2018-03-16 14:25:00,85.7,85.72,85.7,85.71,37325.0,58.5565,58.5702,58.5565,58.5634,37325.0
2018-03-16 14:30:00,85.72,85.75,85.71,85.74,136399.0,58.5702,58.5907,58.5634,58.5839,136399.0
2018-03-16 14:35:00,85.74,85.77,85.74,85.74,164303.0,58.5839,58.6044,58.5839,58.5839,164303.0
2018-03-16 14:40:00,85.74,85.74,85.73,85.73,15896.0,58.5839,58.5839,58.577,58.577,15896.0
2018-03-16 14:45:00,85.74,85.74,85.72,85.72,23060.0,58.5839,58.5839,58.5702,58.5702,23060.0
2018-03-16 14:50:00,85.73,85.74,85.72,85.74,23493.0,58.577,58.5839,58.5702,58.5839,23493.0
2018-03-16 14:55:00,85.74,85.75,85.73,85.75,24182.0,58.5839,58.5907,58.577,58.5907,24182.0
2018-03-16 15:00:00,85.75,85.77,85.74,85.77,116341.0,58.5907,58.6044,58.5839,58.6044,116341.0
2018-03-16 15:05:00,85.77,85.77,85.76,85.77,79879.0,58.6044,58.6044,58.5975,58.6044,79879.0
2018-03-16 15:10:00,85.77,85.78,85.76,85.77,120097.0,58.6044,58.6112,58.5975,58.6044,120097.0
2018-03-16 15:15:00,85.78,85.78,85.76,85.78,80977.0,58.6112,58.6112,58.5975,58.6112,80977.0
2018-03-16 15:20:00,85.78,85.78,85.75,85.75,75170.0,58.6112,58.6112,58.5907,58.5907,75170.0
2018-03-16 15:25:00,85.76,85.79,85.75,85.79,54776.0,58.5975,58.618,58.5907,58.618,54776.0
2018-03-16 15:30:00,85.79,85.79,85.78,85.79,55047.0,58.618,58.618,58.6112,58.618,55047.0
2018-03-16 15:35:00,85.79,85.8,85.76,85.77,227652.0,58.618,58.6249,58.5975,58.6044,227652.0
2018-03-16 15:40:00,85.77,85.77,85.76,85.76,160560.0,58.6044,58.6044,58.5975,58.5975,160560.0
2018-03-16 15:45:00,85.77,85.77,85.75,85.76,80388.0,58.6044,58.6044,58.5907,58.5975,80388.0
2018-03-16 15:50:00,85.76,85.81,85.75,85.8,372457.0,58.5975,58.6317,58.5907,58.6249,372457.0
2018-03-16 15:55:00,85.8,85.81,85.76,85.79,525032.0,58.6249,58.6317,58.5975,58.618,525032.0
2018-03-19 09:30:00,85.66,85.7,85.58,85.58,61988.0,58.5292,58.5565,58.4746,58.4746,61988.0
2018-03-19 09:35:00,85.59,85.65,85.57,85.65,140179.0,58.4814,58.5224,58.4677,58.5224,140179.0
2018-03-19 09:40:00,85.64,85.65,85.58,85.59,446743.0,58.5155,58.5224,58.4746,58.4814,446743.0
2018-03-19 09:45:00,85.59,85.61,85.57,85.59,345709.0,58.4814,58.4951,58.4677,58.4814,345709.0
2018-03-19 09:50:00,85.59,85.6,85.58,85.6,78444.0,58.4814,58.4882,58.4746,58.4882,78444.0
2018-03-19 09:55:00,85.6,85.6,85.58,85.59,269824.0,58.4882,58.4882,58.4746,58.4814,269824.0
2018-03-19 10:00:00,85.59,85.6,85.58,85.59,103040.0,58.4814,58.4882,58.4746,58.4814,103040.0
2018-03-19 10:05:00,85.58,85.58,85.57,85.57,89533.0,58.4746,58.4746,58.4677,58.4677,89533.0
2018-03-19 10:10:00,85.58,85.58,85.55,85.56,127237.0,58.4746,58.4746,58.4541,58.4609,127237.0
2018-03-19 10:15:00,85.56,85.57,85.53,85.55,179165.0,58.4609,58.4677,58.4404,58.4541,179165.0
2018-03-19 10:20:00,85.54,85.55,85.53,85.55,84121.0,58.4472,58.4541,58.4404,58.4541,84121.0
2018-03-19 10:25:00,85.55,85.58,85.54,85.56,39486.0,58.4541,58.4746,58.4472,58.4609,39486.0
2018-03-19 10:30:00,85.56,85.59,85.56,85.57,23601.0,58.4609,58.4814,58.4609,58.4677,23601.0
2018-03-19 10:35:00,85.56,85.57,85.55,85.56,22901.0,58.4609,58.4677,58.4541,58.4609,22901.0
2018-03-19 10:40:00,85.57,85.57,85.54,85.55,74849.0,58.4677,58.4677,58.4472,58.4541,74849.0
2018-03-19 10:45:00,85.55,85.55,85.51,85.52,59628.0,58.4541,58.4541,58.4267,58.4336,59628.0
2018-03-19 10:50:00,85.51,85.52,85.46,85.46,87512.0,58.4267,58.4336,58.3926,58.3926,87512.0
2018-03-19 10:55:00,85.46,85.46,85.42,85.43,114816.0,58.3926,58.3926,58.3652,58.3721,114816.0
2018-03-19 11:00:00,85.43,85.43,85.4,85.4,96063.0,58.3721,58.3721,58.3516,58.3516,96063.0
2018-03-19 11:05:00,85.4,85.47,85.4,85.44,141605.0,58.3516,58.3994,58.3516,58.3789,141605.0
2018-03-19 11:10:00,85.44,85.44,85.42,85.44,45075.0,58.3789,58.3789,58.3652,58.3789,45075.0
2018-03-19 11:15:00,85.44,85.44,85.41,85.43,80893.0,58.3789,58.3789,58.3584,58.3721,80893.0
2018-03-19 11:20:00,85.42,85.46,85.42,85.45,103013.0,58.3652,58.3926,58.3652,58.3857,103013.0
2018-03-19 11:25:00,85.46,85.49,85.45,85.48,83361.0,58.3926,58.4131,58.3857,58.4062,83361.0
2018-03-19 11:30:00,85.48,85.49,85.45,85.47,54068.0,58.4062,58.4131,58.3857,58.3994,54068.0
2018-03-19 11:35:00,85.47,85.48,85.46,85.46,92396.0,58.3994,58.4062,58.3926,58.3926,92396.0
2018-03-19 11:40:00,85.47,85.48,85.45,85.47,161176.0,58.3994,58.4062,58.3857,58.3994,161176.0
2018-03-19 11:45:00,85.46,85.46,85.42,85.43,75586.0,58.3926,58.3926,58.3652,58.3721,75586.0
2018-03-19 11:50:00,85.43,85.48,85.43,85.45,81452.0,58.3721,58.4062,58.3721,58.3857,81452.0
2018-03-19 11:55:00,85.44,85.45,85.41,85.43,72468.0,58.3789,58.3857,58.3584,58.3721,72468.0
2018-03-19 12:00:00,85.44,85.44,85.41,85.43,97135.0,58.3789,58.3789,58.3584,58.3721,97135.0
2018-03-19 12:05:00,85.43,85.48,85.43,85.45,186470.0,58.3721,58.4062,58.3721,58.3857,186470.0
2018-03-19 12:10:00,85.45,85.46,85.43,85.44,121176.0,58.3857,58.3926,58.3721,58.3789,121176.0
2018-03-19 12:15:00,85.44,85.46,85.43,85.44,109563.0,58.3789,58.3926,58.3721,58.3789,109563.0
2018-03-19 12:20:00,85.44,85.49,85.43,85.47,119024.0,58.3789,58.4131,58.3721,58.3994,119024.0
2018-03-19 12:25:00,85.47,85.49,85.46,85.48,73264.0,58.3994,58.4131,58.3926,58.4062,73264.0
2018-03-19 12:30:00,85.48,85.5,85.46,85.46,96599.0,58.4062,58.4199,58.3926,58.3926,96599.0
2018-03-19 12:35:00,85.47,85.47,85.45,85.45,56476.0,58.3994,58.3994,58.3857,58.3857,56476.0
2018-03-19 12:40:00,85.45,85.48,85.45,85.47,142253.0,58.3857,58.4062,58.3857,58.3994,142253.0
2018-03-19 12:45:00,85.47,85.47,85.43,85.44,275823.0,58.3994,58.3994,58.3721,58.3789,275823.0
2018-03-19 12:50:00,85.44,85.45,85.43,85.43,71459.0,58.3789,58.3857,58.3721,58.3721,71459.0
2018-03-19 12:55:00,85.44,85.47,85.43,85.45,118483.0,58.3789,58.3994,58.3721,58.3857,118483.0
2018-03-19 13:00:00,85.44,85.45,85.4,85.41,30290.0,58.3789,58.3857,58.3516,58.3584,30290.0
2018-03-19 13:05:00,85.41,85.42,85.36,85.36,148886.0,58.3584,58.3652,58.3242,58.3242,148886.0
2018-03-19 13:10:00,85.37,85.38,85.34,85.38,161546.0,58.3311,58.3379,58.3106,58.3379,161546.0
2018-03-19 13:15:00,85.38,85.42,85.37,85.41,155577.0,58.3379,58.3652,58.3311,58.3584,155577.0
2018-03-19 13:20:00,85.41,85.41,85.4,85.4,78673.0,58.3584,58.3584,58.3516,58.3516,78673.0
2018-03-19 13:25:00,85.41,85.41,85.38,85.4,127776.0,58.3584,58.3584,58.3379,58.3516,127776.0
2018-03-19 13:30:00,85.4,85.44,85.4,85.42,69162.0,58.3516,58.3789,58.3516,58.3652,69162.0
2018-03-19 13:35:00,85.42,85.43,85.4,85.43,80134.0,58.3652,58.3721,58.3516,58.3721,80134.0
2018-03-19 13:40:00,85.43,85.45,85.43,85.45,304499.0,58.3721,58.3857,58.3721,58.3857,304499.0
2018-03-19 13:45:00,85.45,85.48,85.44,85.47,206598.0,58.3857,58.4062,58.3789,58.3994,206598.0
2018-03-19 13:50:00,85.46,85.46,85.43,85.44,143317.0,58.3926,58.3926,58.3721,58.3789,143317.0
2018-03-19 13:55:00,85.44,85.46,85.43,85.46,121371.0,58.3789,58.3926,58.3721,58.3926,121371.0
2018-03-19 14:00:00,85.45,85.5,85.45,85.47,61031.0,58.3857,58.4199,58.3857,58.3994,61031.0
2018-03-19 14:05:00,85.47,85.48,85.46,85.48,90724.0,58.3994,58.4062,58.3926,58.4062,90724.0
2018-03-19 14:10:00,85.48,85.5,85.47,85.48,75556.0,58.4062,58.4199,58.3994,58.4062,75556.0
2018-03-19 14:15:00,85.49,85.49,85.47,85.48,256716.0,58.4131,58.4131,58.3994,58.4062,256716.0
2018-03-19 14:20:00,85.48,85.48,85.43,85.44,107729.0,58.4062,58.4062,58.3721,58.3789,107729.0
2018-03-19 14:25:00,85.44,85.46,85.43,85.46,57006.0,58.3789,58.3926,58.3721,58.3926,57006.0
2018-03-19 14:30:00,85.45,85.46,85.43,85.44,48003.0,58.3857,58.3926,58.3721,58.3789,48003.0
2018-03-19 14:35:00,85.44,85.45,85.4,85.41,110257.0,58.3789,58.3857,58.3516,58.3584,110257.0
2018-03-19 14:40:00,85.41,85.45,85.4,85.45,48298.0,58.3584,58.3857,58.3516,58.3857,48298.0
2018-03-19 14:45:00,85.45,85.48,85.43,85.45,108340.0,58.3857,58.4062,58.3721,58.3857,108340.0
2018-03-19 14:50:00,85.44,85.48,85.43,85.46,390136.0,58.3789,58.4062,58.3721,58.3926,390136.0
2018-03-19 14:55:00,85.46,85.49,85.46,85.47,51538.0,58.3926,58.4131,58.3926,58.3994,51538.0
2018-03-19 15:00:00,85.47,85.47,85.44,85.47,34827.0,58.3994,58.3994,58.3789,58.3994,34827.0
2018-03-19 15:05:00,85.47,85.48,85.45,85.47,65270.0,58.3994,58.4062,58.3857,58.3994,65270.0
2018-03-19 15:10:00,85.47,85.47,85.46,85.47,25920.0,58.3994,58.3994,58.3926,58.3994,25920.0
2018-03-19 15:15:00,85.47,85.53,85.46,85.52,76409.0,58.3994,58.4404,58.3926,58.4336,76409.0
2018-03-19 15:20:00,85.52,85.53,85.46,85.47,130365.0,58.4336,58.4404,58.3926,58.3994,130365.0
2018-03-19 15:25:00,85.47,85.48,85.45,85.45,62440.0,58.3994,58.4062,58.3857,58.3857,62440.0
2018-03-19 15:30:00,85.45,85.46,85.42,85.44,229435.0,58.3857,58.3926,58.3652,58.3789,229435.0
2018-03-19 15:35:00,85.44,85.46,85.43,85.45,116491.0,58.3789,58.3926,58.3721,58.3857,116491.0
2018-03-19 15:40:00,85.45,85.47,85.44,85.45,135046.0,58.3857,58.3994,58.3789,58.3857,135046.0
2018-03-19 15:45:00,85.44,85.48,85.44,85.45,233873.0,58.3789,58.4062,58.3789,58.3857,233873.0
2018-03-19 15:50:00,85.45,85.47,85.44,85.46,440142.0,58.3857,58.3994,58.3789,58.3926,440142.0
2018-03-19 15:55:00,85.46,85.49,85.45,85.46,875039.0,58.3926,58.4131,58.3857,58.3926,875039.0
2018-03-20 09:30:00,85.43,85.54,85.43,85.54,338716.0,58.3721,58.4472,58.3721,58.4472,338716.0
2018-03-20 09:35:00,85.55,85.57,85.5,85.51,283189.0,58.4541,58.4677,58.4199,58.4267,283189.0
2018-03-20 09:40:00,85.51,85.57,85.51,85.56,192356.0,58.4267,58.4677,58.4267,58.4609,192356.0
2018-03-20 09:45:00,85.56,85.58,85.55,85.56,236724.0,58.4609,58.4746,58.4541,58.4609,236724.0
2018-03-20 09:50:00,85.56,85.57,85.55,85.57,154070.0,58.4609,58.4677,58.4541,58.4677,154070.0
2018-03-20 09:55:00,85.56,85.57,85.52,85.53,287944.0,58.4609,58.4677,58.4336,58.4404,287944.0
2018-03-20 10:00:00,85.53,85.56,85.52,85.56,63447.0,58.4404,58.4609,58.4336,58.4609,63447.0
2018-03-20 10:05:00,85.56,85.57,85.53,85.54,132012.0,58.4609,58.4677,58.4404,58.4472,132012.0
2018-03-20 10:10:00,85.54,85.54,85.47,85.48,192546.0,58.4472,58.4472,58.3994,58.4062,192546.0
2018-03-20 10:15:00,85.48,85.49,85.46,85.48,89048.0,58.4062,58.4131,58.3926,58.4062,89048.0
2018-03-20 10:20:00,85.48,85.52,85.48,85.51,120363.0,58.4062,58.4336,58.4062,58.4267,120363.0
2018-03-20 10:25:00,85.51,85.57,85.49,85.56,102083.0,58.4267,58.4677,58.4131,58.4609,102083.0
2018-03-20 10:30:00,85.57,85.59,85.56,85.57,93597.0,58.4677,58.4814,58.4609,58.4677,93597.0
2018-03-20 10:35:00,85.56,85.59,85.54,85.58,183943.0,58.4609,58.4814,58.4472,58.4746,183943.0
2018-03-20 10:40:00,85.59,85.59,85.56,85.56,20831.0,58.4814,58.4814,58.4609,58.4609,20831.0
2018-03-20 10:45:00,85.56,85.6,85.55,85.55,456314.0,58.4609,58.4882,58.4541,58.4541,456314.0
2018-03-20 10:50:00,85.55,85.58,85.54,85.58,62918.0,58.4541,58.4746,58.4472,58.4746,62918.0
2018-03-20 10:55:00,85.57,85.57,85.55,85.56,21757.0,58.4677,58.4677,58.4541,58.4609,21757.0
2018-03-20 11:00:00,85.57,85.58,85.55,85.56,10906.0,58.4677,58.4746,58.4541,58.4609,10906.0
2018-03-20 11:05:00,85.56,85.58,85.55,85.56,21869.0,58.4609,58.4746,58.4541,58.4609,21869.0
2018-03-20 11:10:00,85.56,85.58,85.55,85.55,32903.0,58.4609,58.4746,58.4541,58.4541,32903.0
2018-03-20 11:15:00,85.55,85.58,85.55,85.56,17002.0,58.4541,58.4746,58.4541,58.4609,17002.0
2018-03-20 11:20:00,85.56,85.58,85.56,85.57,58551.0,58.4609,58.4746,58.4609,58.4677,58551.0
2018-03-20 11:25:00,85.57,85.59,85.57,85.57,13853.0,58.4677,58.4814,58.4677,58.4677,13853.0
2018-03-20 11:30:00,85.58,85.58,85.55,85.56,27361.0,58.4746,58.4746,58.4541,58.4609,27361.0
2018-03-20 11:35:00,85.56,85.57,85.56,85.56,76751.0,58.4609,58.4677,58.4609,58.4609,76751.0
2018-03-20 11:40:00,85.56,85.57,85.53,85.54,264944.0,58.4609,58.4677,58.4404,58.4472,264944.0
2018-03-20 11:45:00,85.54,85.55,85.53,85.54,35872.0,58.4472,58.4541,58.4404,58.4472,35872.0
2018-03-20 11:50:00,85.53,85.54,85.48,85.51,150827.0,58.4404,58.4472,58.4062,58.4267,150827.0
2018-03-20 11:55:00,85.51,85.56,85.5,85.55,95701.0,58.4267,58.4609,58.4199,58.4541,95701.0
2018-03-20 12:00:00,85.55,85.58,85.53,85.56,80691.0,58.4541,58.4746,58.4404,58.4609,80691.0
2018-03-20 12:05:00,85.56,85.59,85.55,85.58,147905.0,58.4609,58.4814,58.4541,58.4746,147905.0
2018-03-20 12:10:00,85.58,85.61,85.57,85.6,52629.0,58.4746,58.4951,58.4677,58.4882,52629.0
2018-03-20 12:15:00,85.61,85.63,85.61,85.62,731003.0,58.4951,58.5087,58.4951,58.5019,731003.0
2018-03-20 12:20:00,85.61,85.64,85.61,85.63,47449.0,58.4951,58.5155,58.4951,58.5087,47449.0
2018-03-20 12:25:00,85.63,85.65,85.62,85.64,59551.0,58.5087,58.5224,58.5019,58.5155,59551.0
2018-03-20 12:30:00,85.63,85.65,85.62,85.64,42691.0,58.5087,58.5224,58.5019,58.5155,42691.0
2018-03-20 12:35:00,85.64,85.65,85.61,85.62,43686.0,58.5155,58.5224,58.4951,58.5019,43686.0
2018-03-20 12:40:00,85.62,85.63,85.6,85.62,72882.0,58.5019,58.5087,58.4882,58.5019,72882.0
2018-03-20 12:45:00,85.62,85.62,85.6,85.62,43926.0,58.5019,58.5019,58.4882,58.5019,43926.0
2018-03-20 12:50:00,85.62,85.63,85.6,85.62,40567.0,58.5019,58.5087,58.4882,58.5019,40567.0
2018-03-20 12:55:00,85.62,85.62,85.6,85.62,26288.0,58.5019,58.5019,58.4882,58.5019,26288.0
2018-03-20 13:00:00,85.62,85.62,85.6,85.61,56675.0,58.5019,58.5019,58.4882,58.4951,56675.0
2018-03-20 13:05:00,85.61,85.61,85.56,85.56,82740.0,58.4951,58.4951,58.4609,58.4609,82740.0
2018-03-20 13:10:00,85.57,85.58,85.56,85.57,96323.0,58.4677,58.4746,58.4609,58.4677,96323.0
2018-03-20 13:15:00,85.56,85.57,85.55,85.56,30561.0,58.4609,58.4677,58.4541,58.4609,30561.0
2018-03-20 13:20:00,85.56,85.57,85.54,85.57,364407.0,58.4609,58.4677,58.4472,58.4677,364407.0
2018-03-20 13:25:00,85.57,85.58,85.55,85.56,45476.0,58.4677,58.4746,58.4541,58.4609,45476.0
2018-03-20 13:30:00,85.56,85.58,85.55,85.56,69804.0,58.4609,58.4746,58.4541,58.4609,69804.0
2018-03-20 13:35:00,85.56,85.57,85.55,85.56,32908.0,58.4609,58.4677,58.4541,58.4609,32908.0
2018-03-20 13:40:00,85.56,85.58,85.56,85.57,33679.0,58.4609,58.4746,58.4609,58.4677,33679.0
2018-03-20 13:45:00,85.57,85.57,85.56,85.56,62823.0,58.4677,58.4677,58.4609,58.4609,62823.0
2018-03-20 13:50:00,85.57,85.58,85.56,85.58,52379.0,58.4677,58.4746,58.4609,58.4746,52379.0
2018-03-20 13:55:00,85.58,85.58,85.55,85.57,280477.0,58.4746,58.4746,58.4541,58.4677,280477.0
2018-03-20 14:00:00,85.57,85.59,85.56,85.59,37285.0,58.4677,58.4814,58.4609,58.4814,37285.0
2018-03-20 14:05:00,85.59,85.59,85.57,85.58,50973.0,58.4814,58.4814,58.4677,58.4746,50973.0
2018-03-20 14:10:00,85.58,85.59,85.57,85.58,30541.0,58.4746,58.4814,58.4677,58.4746,30541.0
2018-03-20 14:15:00,85.58,85.59,85.57,85.59,111461.0,58.4746,58.4814,58.4677,58.4814,111461.0
2018-03-20 14:20:00,85.59,85.59,85.57,85.59,64920.0,58.4814,58.4814,58.4677,58.4814,64920.0
2018-03-20 14:25:00,85.59,85.59,85.58,85.59,51011.0,58.4814,58.4814,58.4746,58.4814,51011.0
2018-03-20 14:30:00,85.59,85.59,85.58,85.59,50334.0,58.4814,58.4814,58.4746,58.4814,50334.0
2018-03-20 14:35:00,85.59,85.59,85.57,85.58,72551.0,58.4814,58.4814,58.4677,58.4746,72551.0
2018-03-20 14:40:00,85.58,85.6,85.57,85.59,153616.0,58.4746,58.4882,58.4677,58.4814,153616.0
2018-03-20 14:45:00,85.59,85.61,85.59,85.61,198846.0,58.4814,58.4951,58.4814,58.4951,198846.0
2018-03-20 14:50:00,85.61,85.61,85.6,85.61,49166.0,58.4951,58.4951,58.4882,58.4951,49166.0
2018-03-20 14:55:00,85.61,85.61,85.58,85.59,75352.0,58.4951,58.4951,58.4746,58.4814,75352.0
2018-03-20 15:00:00,85.59,85.6,85.59,85.6,114977.0,58.4814,58.4882,58.4814,58.4882,114977.0
2018-03-20 15:05:00,85.6,85.62,85.6,85.62,71631.0,58.4882,58.5019,58.4882,58.5019,71631.0
2018-03-20 15:10:00,85.62,85.62,85.61,85.62,37621.0,58.5019,58.5019,58.4951,58.5019,37621.0
2018-03-20 15:15:00,85.62,85.62,85.6,85.61,109421.0,58.5019,58.5019,58.4882,58.4951,109421.0
2018-03-20 15:20:00,85.6,85.6,85.58,85.59,72915.0,58.4882,58.4882,58.4746,58.4814,72915.0
2018-03-20 15:25:00,85.59,85.6,85.58,85.59,61878.0,58.4814,58.4882,58.4746,58.4814,61878.0
2018-03-20 15:30:00,85.6,85.6,85.58,85.59,114928.0,58.4882,58.4882,58.4746,58.4814,114928.0
2018-03-20 15:35:00,85.59,85.6,85.57,85.59,197901.0,58.4814,58.4882,58.4677,58.4814,197901.0
2018-03-20 15:40:00,85.59,85.59,85.55,85.56,191927.0,58.4814,58.4814,58.4541,58.4609,191927.0
2018-03-20 15:45:00,85.56,85.58,85.53,85.55,455806.0,58.4609,58.4746,58.4404,58.4541,455806.0
2018-03-20 15:50:00,85.55,85.61,85.54,85.61,421583.0,58.4541,58.4951,58.4472,58.4951,421583.0
2018-03-20 15:55:00,85.61,85.63,85.59,85.6,1158105.0,58.4951,58.5087,58.4814,58.4882,1158105.0
2018-03-21 09:30:00,85.58,85.62,85.56,85.59,61614.0,58.4746,58.5019,58.4609,58.4814,61614.0
2018-03-21 09:35:00,85.6,85.61,85.57,85.59,8734.0,58.4882,58.4951,58.4677,58.4814,8734.0
2018-03-21 09:40:00,85.59,85.59,85.57,85.58,11997.0,58.4814,58.4814,58.4677,58.4746,11997.0
2018-03-21 09:45:00,85.58,85.6,85.58,85.58,8613.0,58.4746,58.4882,58.4746,58.4746,8613.0
2018-03-21 09:50:00,85.58,85.6,85.57,85.58,33277.0,58.4746,58.4882,58.4677,58.4746,33277.0
2018-03-21 09:55:00,85.58,85.6,85.57,85.58,24796.0,58.4746,58.4882,58.4677,58.4746,24796.0
2018-03-21 10:00:00,85.58,85.59,85.57,85.58,14544.0,58.4746,58.4814,58.4677,58.4746,14544.0
2018-03-21 10:05:00,85.58,85.59,85.56,85.58,88835.0,58.4746,58.4814,58.4609,58.4746,88835.0
2018-03-21 10:10:00,85.58,85.58,85.56,85.58,48952.0,58.4746,58.4746,58.4609,58.4746,48952.0
2018-03-21 10:15:00,85.58,85.58,85.53,85.56,101261.0,58.4746,58.4746,58.4404,58.4609,101261.0
2018-03-21 10:20:00,85.56,85.57,85.55,85.55,45795.0,58.4609,58.4677,58.4541,58.4541,45795.0
2018-03-21 10:25:00,85.55,85.56,85.55,85.55,53377.0,58.4541,58.4609,58.4541,58.4541,53377.0
2018-03-21 10:30:00,85.56,85.57,85.55,85.56,199346.0,58.4609,58.4677,58.4541,58.4609,199346.0
2018-03-21 10:35:00,85.56,85.58,85.56,85.58,20738.0,58.4609,58.4746,58.4609,58.4746,20738.0
2018-03-21 10:40:00,85.58,85.6,85.57,85.6,30568.0,58.4746,58.4882,58.4677,58.4882,30568.0
2018-03-21 10:45:00,85.59,85.6,85.59,85.6,21149.0,58.4814,58.4882,58.4814,58.4882,21149.0
2018-03-21 10:50:00,85.6,85.6,85.59,85.59,29586.0,58.4882,58.4882,58.4814,58.4814,29586.0
2018-03-21 10:55:00,85.6,85.6,85.58,85.58,15378.0,58.4882,58.4882,58.4746,58.4746,15378.0
2018-03-21 11:00:00,85.59,85.6,85.55,85.58,61941.0,58.4814,58.4882,58.4541,58.4746,61941.0
2018-03-21 11:05:00,85.57,85.59,85.57,85.59,19143.0,58.4677,58.4814,58.4677,58.4814,19143.0
2018-03-21 11:10:00,85.59,85.61,85.58,85.61,92668.0,58.4814,58.4951,58.4746,58.4951,92668.0
2018-03-21 11:15:00,85.61,85.63,85.6,85.63,36869.0,58.4951,58.5087,58.4882,58.5087,36869.0
2018-03-21 11:20:00,85.62,85.64,85.62,85.62,96859.0,58.5019,58.5155,58.5019,58.5019,96859.0
2018-03-21 11:25:00,85.63,85.65,85.62,85.64,90787.0,58.5087,58.5224,58.5019,58.5155,90787.0
2018-03-21 11:30:00,85.64,85.64,85.62,85.64,149282.0,58.5155,58.5155,58.5019,58.5155,149282.0
2018-03-21 11:35:00,85.64,85.65,85.63,85.65,119689.0,58.5155,58.5224,58.5087,58.5224,119689.0
2018-03-21 11:40:00,85.65,85.66,85.63,85.64,329439.0,58.5224,58.5292,58.5087,58.5155,329439.0
2018-03-21 11:45:00,85.64,85.65,85.63,85.64,135187.0,58.5155,58.5224,58.5087,58.5155,135187.0
2018-03-21 11:50:00,85.63,85.65,85.62,85.65,143315.0,58.5087,58.5224,58.5019,58.5224,143315.0
2018-03-21 11:55:00,85.65,85.66,85.6,85.61,239611.0,58.5224,58.5292,58.4882,58.4951,239611.0
2018-03-21 12:00:00,85.61,85.61,85.6,85.61,22845.0,58.4951,58.4951,58.4882,58.4951,22845.0
2018-03-21 12:05:00,85.61,85.62,85.6,85.62,61883.0,58.4951,58.5019,58.4882,58.5019,61883.0
2018-03-21 12:10:00,85.62,85.62,85.61,85.61,56262.0,58.5019,58.5019,58.4951,58.4951,56262.0
2018-03-21 12:15:00,85.62,85.63,85.61,85.62,141210.0,58.5019,58.5087,58.4951,58.5019,141210.0
2018-03-21 12:20:00,85.62,85.64,85.61,85.64,61976.0,58.5019,58.5155,58.4951,58.5155,61976.0
2018-03-21 12:25:00,85.63,85.64,85.62,85.63,226256.0,58.5087,58.5155,58.5019,58.5087,226256.0
2018-03-21 12:30:00,85.63,85.64,85.62,85.64,21288.0,58.5087,58.5155,58.5019,58.5155,21288.0
2018-03-21 12:35:00,85.64,85.64,85.63,85.64,22985.0,58.5155,58.5155,58.5087,58.5155,22985.0
2018-03-21 12:40:00,85.63,85.66,85.63,85.66,33147.0,58.5087,58.5292,58.5087,58.5292,33147.0
2018-03-21 12:45:00,85.66,85.67,85.64,85.65,48617.0,58.5292,58.536,58.5155,58.5224,48617.0
2018-03-21 12:50:00,85.65,85.66,85.64,85.65,29109.0,58.5224,58.5292,58.5155,58.5224,29109.0
2018-03-21 12:55:00,85.65,85.65,85.64,85.65,16417.0,58.5224,58.5224,58.5155,58.5224,16417.0
2018-03-21 13:00:00,85.65,85.65,85.63,85.64,292480.0,58.5224,58.5224,58.5087,58.5155,292480.0
2018-03-21 13:05:00,85.63,85.64,85.58,85.6,106860.0,58.5087,58.5155,58.4746,58.4882,106860.0
2018-03-21 13:10:00,85.6,85.61,85.59,85.61,62027.0,58.4882,58.4951,58.4814,58.4951,62027.0
2018-03-21 13:15:00,85.61,85.61,85.6,85.61,6584.0,58.4951,58.4951,58.4882,58.4951,6584.0
2018-03-21 13:20:00,85.61,85.61,85.6,85.6,25305.0,58.4951,58.4951,58.4882,58.4882,25305.0
2018-03-21 13:25:00,85.6,85.61,85.59,85.59,53316.0,58.4882,58.4951,58.4814,58.4814,53316.0
2018-03-21 13:30:00,85.59,85.6,85.59,85.59,27487.0,58.4814,58.4882,58.4814,58.4814,27487.0
2018-03-21 13:35:00,85.59,85.6,85.57,85.58,65104.0,58.4814,58.4882,58.4677,58.4746,65104.0
2018-03-21 13:40:00,85.58,85.58,85.56,85.56,68513.0,58.4746,58.4746,58.4609,58.4609,68513.0
2018-03-21 13:45:00,85.56,85.6,85.56,85.59,50870.0,58.4609,58.4882,58.4609,58.4814,50870.0
2018-03-21 13:50:00,85.59,85.6,85.58,85.59,64163.0,58.4814,58.4882,58.4746,58.4814,64163.0
2018-03-21 13:55:00,85.59,85.59,85.58,85.59,83251.0,58.4814,58.4814,58.4746,58.4814,83251.0
2018-03-21 14:00:00,85.6,85.81,85.55,85.63,483647.0,58.4882,58.6317,58.4541,58.5087,483647.0
2018-03-21 14:05:00,85.63,85.68,85.62,85.68,82763.0,58.5087,58.5429,58.5019,58.5429,82763.0
2018-03-21 14:10:00,85.68,85.7,85.66,85.7,252649.0,58.5429,58.5565,58.5292,58.5565,252649.0
2018-03-21 14:15:00,85.7,85.75,85.69,85.73,172709.0,58.5565,58.5907,58.5497,58.577,172709.0
2018-03-21 14:20:00,85.73,85.74,85.67,85.68,203243.0,58.577,58.5839,58.536,58.5429,203243.0
2018-03-21 14:25:00,85.68,85.68,85.62,85.64,134906.0,58.5429,58.5429,58.5019,58.5155,134906.0
2018-03-21 14:30:00,85.65,85.68,85.62,85.67,122067.0,58.5224,58.5429,58.5019,58.536,122067.0
2018-03-21 14:35:00,85.66,85.66,85.59,85.59,33881.0,58.5292,58.5292,58.4814,58.4814,33881.0
2018-03-21 14:40:00,85.6,85.62,85.59,85.61,104576.0,58.4882,58.5019,58.4814,58.4951,104576.0
2018-03-21 14:45:00,85.61,85.62,85.59,85.6,161980.0,58.4951,58.5019,58.4814,58.4882,161980.0
2018-03-21 14:50:00,85.59,85.6,85.52,85.55,61409.0,58.4814,58.4882,58.4336,58.4541,61409.0
2018-03-21 14:55:00,85.56,85.61,85.55,85.6,72357.0,58.4609,58.4951,58.4541,58.4882,72357.0
2018-03-21 15:00:00,85.6,85.64,85.59,85.62,80353.0,58.4882,58.5155,58.4814,58.5019,80353.0
2018-03-21 15:05:00,85.62,85.62,85.59,85.62,71234.0,58.5019,58.5019,58.4814,58.5019,71234.0
2018-03-21 15:10:00,85.63,85.69,85.62,85.69,122468.0,58.5087,58.5497,58.5019,58.5497,122468.0
2018-03-21 15:15:00,85.69,85.69,85.64,85.67,71216.0,58.5497,58.5497,58.5155,58.536,71216.0
2018-03-21 15:20:00,85.66,85.67,85.64,85.64,169116.0,58.5292,58.536,58.5155,58.5155,169116.0
2018-03-21 15:25:00,85.65,85.65,85.59,85.6,149973.0,58.5224,58.5224,58.4814,58.4882,149973.0
2018-03-21 15:30:00,85.6,85.64,85.59,85.63,44328.0,58.4882,58.5155,58.4814,58.5087,44328.0
2018-03-21 15:35:00,85.63,85.67,85.62,85.65,42387.0,58.5087,58.536,58.5019,58.5224,42387.0
2018-03-21 15:40:00,85.65,85.68,85.63,85.67,266402.0,58.5224,58.5429,58.5087,58.536,266402.0
2018-03-21 15:45:00,85.67,85.7,85.66,85.69,112627.0,58.536,58.5565,58.5292,58.5497,112627.0
2018-03-21 15:50:00,85.69,85.69,85.66,85.67,266190.0,58.5497,58.5497,58.5292,58.536,266190.0
2018-03-21 15:55:00,85.67,85.68,85.65,85.67,662983.0,58.536,58.5429,58.5224,58.536,662983.0
2018-03-22 09:30:00,85.45,85.5,85.41,85.44,303117.0,58.3857,58.4199,58.3584,58.3789,303117.0
2018-03-22 09:35:00,85.43,85.49,85.42,85.47,373452.0,58.3721,58.4131,58.3652,58.3994,373452.0
2018-03-22 09:40:00,85.47,85.47,85.42,85.44,324227.0,58.3994,58.3994,58.3652,58.3789,324227.0
2018-03-22 09:45:00,85.43,85.45,85.42,85.45,221790.0,58.3721,58.3857,58.3652,58.3857,221790.0
2018-03-22 09:50:00,85.45,85.48,85.45,85.46,64979.0,58.3857,58.4062,58.3857,58.3926,64979.0
2018-03-22 09:55:00,85.45,85.48,85.45,85.45,112409.0,58.3857,58.4062,58.3857,58.3857,112409.0
2018-03-22 10:00:00,85.45,85.5,85.43,85.49,160564.0,58.3857,58.4199,58.3721,58.4131,160564.0
2018-03-22 10:05:00,85.49,85.54,85.47,85.53,118654.0,58.4131,58.4472,58.3994,58.4404,118654.0
2018-03-22 10:10:00,85.53,85.58,85.5,85.56,77163.0,58.4404,58.4746,58.4199,58.4609,77163.0
2018-03-22 10:15:00,85.56,85.56,85.47,85.48,258432.0,58.4609,58.4609,58.3994,58.4062,258432.0
2018-03-22 10:20:00,85.48,85.52,85.45,85.47,174775.0,58.4062,58.4336,58.3857,58.3994,174775.0
2018-03-22 10:25:00,85.48,85.5,85.47,85.48,79362.0,58.4062,58.4199,58.3994,58.4062,79362.0
2018-03-22 10:30:00,85.48,85.49,85.47,85.48,64341.0,58.4062,58.4131,58.3994,58.4062,64341.0
2018-03-22 10:35:00,85.48,85.51,85.47,85.51,57282.0,58.4062,58.4267,58.3994,58.4267,57282.0
2018-03-22 10:40:00,85.51,85.51,85.47,85.48,99231.0,58.4267,58.4267,58.3994,58.4062,99231.0
2018-03-22 10:45:00,85.48,85.48,85.43,85.45,184343.0,58.4062,58.4062,58.3721,58.3857,184343.0
2018-03-22 10:50:00,85.45,85.47,85.44,85.47,968244.0,58.3857,58.3994,58.3789,58.3994,968244.0
2018-03-22 10:55:00,85.47,85.48,85.41,85.45,134874.0,58.3994,58.4062,58.3584,58.3857,134874.0
2018-03-22 11:00:00,85.45,85.51,85.45,85.51,79021.0,58.3857,58.4267,58.3857,58.4267,79021.0
2018-03-22 11:05:00,85.51,85.53,85.5,85.52,48408.0,58.4267,58.4404,58.4199,58.4336,48408.0
2018-03-22 11:10:00,85.51,85.52,85.43,85.48,259654.0,58.4267,58.4336,58.3721,58.4062,259654.0
2018-03-22 11:15:00,85.48,85.52,85.45,85.5,101915.0,58.4062,58.4336,58.3857,58.4199,101915.0
2018-03-22 11:20:00,85.49,85.5,85.45,85.48,23407.0,58.4131,58.4199,58.3857,58.4062,23407.0
2018-03-22 11:25:00,85.48,85.48,85.44,85.45,99049.0,58.4062,58.4062,58.3789,58.3857,99049.0
2018-03-22 11:30:00,85.45,85.47,85.43,85.43,128157.0,58.3857,58.3994,58.3721,58.3721,128157.0
2018-03-22 11:35:00,85.43,85.44,85.41,85.42,111262.0,58.3721,58.3789,58.3584,58.3652,111262.0
2018-03-22 11:40:00,85.42,85.44,85.39,85.44,46171.0,58.3652,58.3789,58.3447,58.3789,46171.0
2018-03-22 11:45:00,85.44,85.46,85.41,85.46,183884.0,58.3789,58.3926,58.3584,58.3926,183884.0
2018-03-22 11:50:00,85.46,85.48,85.44,85.47,670990.0,58.3926,58.4062,58.3789,58.3994,670990.0
2018-03-22 11:55:00,85.47,85.47,85.43,85.44,875365.0,58.3994,58.3994,58.3721,58.3789,875365.0
2018-03-22 12:00:00,85.44,85.47,85.42,85.46,98866.0,58.3789,58.3994,58.3652,58.3926,98866.0
2018-03-22 12:05:00,85.46,85.47,85.42,85.44,93548.0,58.3926,58.3994,58.3652,58.3789,93548.0
2018-03-22 12:10:00,85.44,85.45,85.43,85.45,152169.0,58.3789,58.3857,58.3721,58.3857,152169.0
2018-03-22 12:15:00,85.45,85.53,85.44,85.46,481919.0,58.3857,58.4404,58.3789,58.3926,481919.0
2018-03-22 12:20:00,85.47,85.51,85.44,85.45,428002.0,58.3994,58.4267,58.3789,58.3857,428002.0
2018-03-22 12:25:00,85.45,85.49,85.42,85.48,399232.0,58.3857,58.4131,58.3652,58.4062,399232.0
2018-03-22 12:30:00,85.48,85.5,85.47,85.48,136759.0,58.4062,58.4199,58.3994,58.4062,136759.0
2018-03-22 12:35:00,85.49,85.52,85.49,85.5,54685.0,58.4131,58.4336,58.4131,58.4199,54685.0
2018-03-22 12:40:00,85.5,85.51,85.45,85.45,642897.0,58.4199,58.4267,58.3857,58.3857,642897.0
2018-03-22 12:45:00,85.45,85.46,85.43,85.45,252210.0,58.3857,58.3926,58.3721,58.3857,252210.0
2018-03-22 12:50:00,85.45,85.5,85.45,85.47,53638.0,58.3857,58.4199,58.3857,58.3994,53638.0
2018-03-22 12:55:00,85.48,85.48,85.43,85.43,106332.0,58.4062,58.4062,58.3721,58.3721,106332.0
2018-03-22 13:00:00,85.43,85.43,85.39,85.4,52253.0,58.3721,58.3721,58.3447,58.3516,52253.0
2018-03-22 13:05:00,85.41,85.44,85.39,85.44,148613.0,58.3584,58.3789,58.3447,58.3789,148613.0
2018-03-22 13:10:00,85.44,85.47,85.41,85.47,34540.0,58.3789,58.3994,58.3584,58.3994,34540.0
2018-03-22 13:15:00,85.46,85.48,85.44,85.45,45142.0,58.3926,58.4062,58.3789,58.3857,45142.0
2018-03-22 13:20:00,85.45,85.47,85.43,85.47,104885.0,58.3857,58.3994,58.3721,58.3994,104885.0
2018-03-22 13:25:00,85.47,85.51,85.47,85.51,166228.0,58.3994,58.4267,58.3994,58.4267,166228.0
2018-03-22 13:30:00,85.51,85.52,85.49,85.51,122502.0,58.4267,58.4336,58.4131,58.4267,122502.0
2018-03-22 13:35:00,85.51,85.52,85.5,85.5,181938.0,58.4267,58.4336,58.4199,58.4199,181938.0
2018-03-22 13:40:00,85.5,85.51,85.48,85.5,118611.0,58.4199,58.4267,58.4062,58.4199,118611.0
2018-03-22 13:45:00,85.5,85.52,85.49,85.49,64850.0,58.4199,58.4336,58.4131,58.4131,64850.0
2018-03-22 13:50:00,85.5,85.5,85.44,85.45,155716.0,58.4199,58.4199,58.3789,58.3857,155716.0
2018-03-22 13:55:00,85.45,85.47,85.43,85.47,163674.0,58.3857,58.3994,58.3721,58.3994,163674.0
2018-03-22 14:00:00,85.47,85.48,85.44,85.47,49589.0,58.3994,58.4062,58.3789,58.3994,49589.0
2018-03-22 14:05:00,85.46,85.46,85.43,85.44,26918.0,58.3926,58.3926,58.3721,58.3789,26918.0
2018-03-22 14:10:00,85.44,85.47,85.43,85.47,42826.0,58.3789,58.3994,58.3721,58.3994,42826.0
2018-03-22 14:15:00,85.46,85.47,85.44,85.45,40192.0,58.3926,58.3994,58.3789,58.3857,40192.0
2018-03-22 14:20:00,85.45,85.45,85.41,85.41,64439.0,58.3857,58.3857,58.3584,58.3584,64439.0
2018-03-22 14:25:00,85.42,85.42,85.39,85.4,85113.0,58.3652,58.3652,58.3447,58.3516,85113.0
2018-03-22 14:30:00,85.39,85.41,85.37,85.4,66043.0,58.3447,58.3584,58.3311,58.3516,66043.0
2018-03-22 14:35:00,85.41,85.43,85.4,85.42,90073.0,58.3584,58.3721,58.3516,58.3652,90073.0
2018-03-22 14:40:00,85.43,85.43,85.4,85.41,54379.0,58.3721,58.3721,58.3516,58.3584,54379.0
2018-03-22 14:45:00,85.41,85.47,85.4,85.43,56759.0,58.3584,58.3994,58.3516,58.3721,56759.0
2018-03-22 14:50:00,85.43,85.44,85.4,85.4,41348.0,58.3721,58.3789,58.3516,58.3516,41348.0
2018-03-22 14:55:00,85.4,85.41,85.37,85.39,41363.0,58.3516,58.3584,58.3311,58.3447,41363.0
2018-03-22 15:00:00,85.39,85.44,85.37,85.42,59519.0,58.3447,58.3789,58.3311,58.3652,59519.0
2018-03-22 15:05:00,85.42,85.43,85.38,85.38,153260.0,58.3652,58.3721,58.3379,58.3379,153260.0
2018-03-22 15:10:00,85.39,85.4,85.37,85.38,20827.0,58.3447,58.3516,58.3311,58.3379,20827.0
2018-03-22 15:15:00,85.38,85.38,85.34,85.36,399824.0,58.3379,58.3379,58.3106,58.3242,399824.0
2018-03-22 15:20:00,85.36,85.38,85.35,85.35,118347.0,58.3242,58.3379,58.3174,58.3174,118347.0
2018-03-22 15:25:00,85.35,85.36,85.33,85.33,156828.0,58.3174,58.3242,58.3037,58.3037,156828.0
2018-03-22 15:30:00,85.33,85.33,85.29,85.32,373011.0,58.3037,58.3037,58.2764,58.2969,373011.0
2018-03-22 15:35:00,85.32,85.32,85.3,85.31,138369.0,58.2969,58.2969,58.2832,58.2901,138369.0
2018-03-22 15:40:00,85.31,85.31,85.26,85.28,296833.0,58.2901,58.2901,58.2559,58.2696,296833.0
2018-03-22 15:45:00,85.28,85.28,85.22,85.23,257327.0,58.2696,58.2696,58.2286,58.2354,257327.0
2018-03-22 15:50:00,85.23,85.27,85.19,85.19,532312.0,58.2354,58.2627,58.2081,58.2081,532312.0
2018-03-22 15:55:00,85.19,85.21,85.12,85.15,1290156.0,58.2081,58.2217,58.1602,58.1807,1290156.0
2018-03-23 09:30:00,85.29,85.37,85.27,85.34,143544.0,58.2764,58.3311,58.2627,58.3106,143544.0
2018-03-23 09:35:00,85.34,85.35,85.3,85.35,247583.0,58.3106,58.3174,58.2832,58.3174,247583.0
2018-03-23 09:40:00,85.35,85.35,85.29,85.3,178287.0,58.3174,58.3174,58.2764,58.2832,178287.0
2018-03-23 09:45:00,85.29,85.3,85.27,85.29,195990.0,58.2764,58.2832,58.2627,58.2764,195990.0
2018-03-23 09:50:00,85.3,85.34,85.28,85.33,96586.0,58.2832,58.3106,58.2696,58.3037,96586.0
2018-03-23 09:55:00,85.34,85.36,85.33,85.34,111761.0,58.3106,58.3242,58.3037,58.3106,111761.0
2018-03-23 10:00:00,85.34,85.39,85.32,85.34,239587.0,58.3106,58.3447,58.2969,58.3106,239587.0
2018-03-23 10:05:00,85.34,85.36,85.28,85.33,233486.0,58.3106,58.3242,58.2696,58.3037,233486.0
2018-03-23 10:10:00,85.33,85.36,85.31,85.33,177346.0,58.3037,58.3242,58.2901,58.3037,177346.0
2018-03-23 10:15:00,85.33,85.35,85.3,85.31,129552.0,58.3037,58.3174,58.2832,58.2901,129552.0
2018-03-23 10:20:00,85.32,85.33,85.29,85.29,72131.0,58.2969,58.3037,58.2764,58.2764,72131.0
2018-03-23 10:25:00,85.3,85.33,85.29,85.32,50911.0,58.2832,58.3037,58.2764,58.2969,50911.0
2018-03-23 10:30:00,85.32,85.34,85.29,85.32,54438.0,58.2969,58.3106,58.2764,58.2969,54438.0
2018-03-23 10:35:00,85.33,85.33,85.3,85.31,40677.0,58.3037,58.3037,58.2832,58.2901,40677.0
2018-03-23 10:40:00,85.31,85.34,85.3,85.31,57647.0,58.2901,58.3106,58.2832,58.2901,57647.0
2018-03-23 10:45:00,85.31,85.34,85.31,85.31,81113.0,58.2901,58.3106,58.2901,58.2901,81113.0
2018-03-23 10:50:00,85.31,85.35,85.29,85.32,141117.0,58.2901,58.3174,58.2764,58.2969,141117.0
2018-03-23 10:55:00,85.31,85.32,85.3,85.31,237545.0,58.2901,58.2969,58.2832,58.2901,237545.0
2018-03-23 11:00:00,85.31,85.33,85.31,85.32,326831.0,58.2901,58.3037,58.2901,58.2969,326831.0
2018-03-23 11:05:00,85.32,85.32,85.31,85.32,130145.0,58.2969,58.2969,58.2901,58.2969,130145.0
2018-03-23 11:10:00,85.31,85.32,85.31,85.31,57003.0,58.2901,58.2969,58.2901,58.2901,57003.0
2018-03-23 11:15:00,85.31,85.33,85.31,85.31,106536.0,58.2901,58.3037,58.2901,58.2901,106536.0
2018-03-23 11:20:00,85.31,85.32,85.29,85.31,187614.0,58.2901,58.2969,58.2764,58.2901,187614.0
2018-03-23 11:25:00,85.31,85.31,85.28,85.29,81528.0,58.2901,58.2901,58.2696,58.2764,81528.0
2018-03-23 11:30:00,85.29,85.29,85.28,85.28,80150.0,58.2764,58.2764,58.2696,58.2696,80150.0
2018-03-23 11:35:00,85.29,85.29,85.26,85.26,191295.0,58.2764,58.2764,58.2559,58.2559,191295.0
2018-03-23 11:40:00,85.26,85.26,85.23,85.23,90529.0,58.2559,58.2559,58.2354,58.2354,90529.0
2018-03-23 11:45:00,85.23,85.24,85.22,85.22,199026.0,58.2354,58.2422,58.2286,58.2286,199026.0
2018-03-23 11:50:00,85.23,85.23,85.19,85.2,305575.0,58.2354,58.2354,58.2081,58.2149,305575.0
2018-03-23 11:55:00,85.2,85.2,85.15,85.15,234695.0,58.2149,58.2149,58.1807,58.1807,234695.0
2018-03-23 12:00:00,85.16,85.2,85.15,85.19,504266.0,58.1876,58.2149,58.1807,58.2081,504266.0
2018-03-23 12:05:00,85.18,85.21,85.16,85.2,219204.0,58.2012,58.2217,58.1876,58.2149,219204.0
2018-03-23 12:10:00,85.2,85.2,85.17,85.2,101947.0,58.2149,58.2149,58.1944,58.2149,101947.0
2018-03-23 12:15:00,85.19,85.2,85.18,85.18,93093.0,58.2081,58.2149,58.2012,58.2012,93093.0
2018-03-23 12:20:00,85.18,85.18,85.16,85.18,133382.0,58.2012,58.2012,58.1876,58.2012,133382.0
2018-03-23 12:25:00,85.17,85.22,85.17,85.22,60641.0,58.1944,58.2286,58.1944,58.2286,60641.0
2018-03-23 12:30:00,85.22,85.22,85.17,85.17,141908.0,58.2286,58.2286,58.1944,58.1944,141908.0
2018-03-23 12:35:00,85.17,85.18,85.15,85.15,61838.0,58.1944,58.2012,58.1807,58.1807,61838.0
2018-03-23 12:40:00,85.15,85.16,85.13,85.14,146122.0,58.1807,58.1876,58.1671,58.1739,146122.0
2018-03-23 12:45:00,85.13,85.17,85.12,85.17,138670.0,58.1671,58.1944,58.1602,58.1944,138670.0
2018-03-23 12:50:00,85.17,85.19,85.15,85.16,482885.0,58.1944,58.2081,58.1807,58.1876,482885.0
2018-03-23 12:55:00,85.16,85.16,85.13,85.14,65689.0,58.1876,58.1876,58.1671,58.1739,65689.0
2018-03-23 13:00:00,85.14,85.17,85.13,85.17,482650.0,58.1739,58.1944,58.1671,58.1944,482650.0
2018-03-23 13:05:00,85.17,85.17,85.14,85.16,131505.0,58.1944,58.1944,58.1739,58.1876,131505.0
2018-03-23 13:10:00,85.16,85.2,85.16,85.17,244767.0,58.1876,58.2149,58.1876,58.1944,244767.0
2018-03-23 13:15:00,85.17,85.18,85.16,85.17,46866.0,58.1944,58.2012,58.1876,58.1944,46866.0
2018-03-23 13:20:00,85.17,85.23,85.16,85.23,72436.0,58.1944,58.2354,58.1876,58.2354,72436.0
2018-03-23 13:25:00,85.23,85.23,85.18,85.21,310568.0,58.2354,58.2354,58.2012,58.2217,310568.0
2018-03-23 13:30:00,85.2,85.24,85.19,85.2,60885.0,58.2149,58.2422,58.2081,58.2149,60885.0
2018-03-23 13:35:00,85.19,85.21,85.19,85.2,121086.0,58.2081,58.2217,58.2081,58.2149,121086.0
2018-03-23 13:40:00,85.2,85.22,85.2,85.2,121645.0,58.2149,58.2286,58.2149,58.2149,121645.0
2018-03-23 13:45:00,85.2,85.23,85.2,85.23,78110.0,58.2149,58.2354,58.2149,58.2354,78110.0
2018-03-23 13:50:00,85.23,85.28,85.22,85.27,118547.0,58.2354,58.2696,58.2286,58.2627,118547.0
2018-03-23 13:55:00,85.27,85.27,85.23,85.23,53660.0,58.2627,58.2627,58.2354,58.2354,53660.0
2018-03-23 14:00:00,85.23,85.26,85.21,85.22,62420.0,58.2354,58.2559,58.2217,58.2286,62420.0
2018-03-23 14:05:00,85.21,85.22,85.19,85.2,46617.0,58.2217,58.2286,58.2081,58.2149,46617.0
2018-03-23 14:10:00,85.2,85.2,85.16,85.16,72627.0,58.2149,58.2149,58.1876,58.1876,72627.0
2018-03-23 14:15:00,85.16,85.16,85.13,85.15,214628.0,58.1876,58.1876,58.1671,58.1807,214628.0
2018-03-23 14:20:00,85.15,85.16,85.13,85.16,109819.0,58.1807,58.1876,58.1671,58.1876,109819.0
2018-03-23 14:25:00,85.15,85.16,85.13,85.15,102443.0,58.1807,58.1876,58.1671,58.1807,102443.0
2018-03-23 14:30:00,85.15,85.18,85.12,85.15,369705.0,58.1807,58.2012,58.1602,58.1807,369705.0
2018-03-23 14:35:00,85.14,85.15,85.12,85.14,120011.0,58.1739,58.1807,58.1602,58.1739,120011.0
2018-03-23 14:40:00,85.14,85.16,85.13,85.15,202967.0,58.1739,58.1876,58.1671,58.1807,202967.0
2018-03-23 14:45:00,85.15,85.15,85.06,85.08,166599.0,58.1807,58.1807,58.1193,58.1329,166599.0
2018-03-23 14:50:00,85.09,85.09,85.05,85.07,185604.0,58.1397,58.1397,58.1124,58.1261,185604.0
2018-03-23 14:55:00,85.07,85.07,84.97,84.98,627342.0,58.1261,58.1261,58.0578,58.0646,627342.0
2018-03-23 15:00:00,84.98,85.0,84.89,84.89,177806.0,58.0646,58.0783,58.0031,58.0031,177806.0
2018-03-23 15:05:00,84.89,84.93,84.85,84.86,628132.0,58.0031,58.0304,57.9758,57.9826,628132.0
2018-03-23 15:10:00,84.85,84.9,84.82,84.87,1458200.0,57.9758,58.0099,57.9553,57.9894,1458200.0
2018-03-23 15:15:00,84.88,84.93,84.87,84.9,476105.0,57.9963,58.0304,57.9894,58.0099,476105.0
2018-03-23 15:20:00,84.9,84.93,84.88,84.9,244000.0,58.0099,58.0304,57.9963,58.0099,244000.0
2018-03-23 15:25:00,84.89,84.93,84.88,84.9,375247.0,58.0031,58.0304,57.9963,58.0099,375247.0
2018-03-23 15:30:00,84.9,84.9,84.83,84.84,487762.0,58.0099,58.0099,57.9621,57.9689,487762.0
2018-03-23 15:35:00,84.85,84.9,84.84,84.89,275590.0,57.9758,58.0099,57.9689,58.0031,275590.0
2018-03-23 15:40:00,84.88,84.91,84.86,84.87,380191.0,57.9963,58.0168,57.9826,57.9894,380191.0
2018-03-23 15:45:00,84.87,84.91,84.86,84.91,213717.0,57.9894,58.0168,57.9826,58.0168,213717.0
2018-03-23 15:50:00,84.9,84.92,84.88,84.91,522505.0,58.0099,58.0236,57.9963,58.0168,522505.0
2018-03-23 15:55:00,84.91,84.95,84.9,84.93,950477.0,58.0168,58.0441,58.0099,58.0304,950477.0
2018-03-26 09:30:00,85.35,85.38,85.29,85.31,479602.0,58.3174,58.3379,58.2764,58.2901,479602.0
2018-03-26 09:35:00,85.32,85.34,85.26,85.34,230159.0,58.2969,58.3106,58.2559,58.3106,230159.0
2018-03-26 09:40:00,85.33,85.39,85.33,85.36,171780.0,58.3037,58.3447,58.3037,58.3242,171780.0
2018-03-26 09:45:00,85.35,85.36,85.27,85.32,510012.0,58.3174,58.3242,58.2627,58.2969,510012.0
2018-03-26 09:50:00,85.31,85.34,85.31,85.32,34685.0,58.2901,58.3106,58.2901,58.2969,34685.0
2018-03-26 09:55:00,85.33,85.34,85.28,85.29,185782.0,58.3037,58.3106,58.2696,58.2764,185782.0
2018-03-26 10:00:00,85.29,85.29,85.24,85.26,115031.0,58.2764,58.2764,58.2422,58.2559,115031.0
2018-03-26 10:05:00,85.26,85.26,85.23,85.24,56625.0,58.2559,58.2559,58.2354,58.2422,56625.0
2018-03-26 10:10:00,85.24,85.26,85.23,85.24,120942.0,58.2422,58.2559,58.2354,58.2422,120942.0
2018-03-26 10:15:00,85.24,85.26,85.23,85.25,161059.0,58.2422,58.2559,58.2354,58.2491,161059.0
2018-03-26 10:20:00,85.25,85.25,85.2,85.2,49704.0,58.2491,58.2491,58.2149,58.2149,49704.0
2018-03-26 10:25:00,85.2,85.21,85.17,85.18,261712.0,58.2149,58.2217,58.1944,58.2012,261712.0
2018-03-26 10:30:00,85.19,85.2,85.18,85.18,74072.0,58.2081,58.2149,58.2012,58.2012,74072.0
2018-03-26 10:35:00,85.19,85.19,85.16,85.18,259538.0,58.2081,58.2081,58.1876,58.2012,259538.0
2018-03-26 10:40:00,85.17,85.18,85.14,85.15,79825.0,58.1944,58.2012,58.1739,58.1807,79825.0
2018-03-26 10:45:00,85.15,85.18,85.13,85.16,189684.0,58.1807,58.2012,58.1671,58.1876,189684.0
2018-03-26 10:50:00,85.17,85.17,85.14,85.16,98796.0,58.1944,58.1944,58.1739,58.1876,98796.0
2018-03-26 10:55:00,85.16,85.16,85.14,85.16,103035.0,58.1876,58.1876,58.1739,58.1876,103035.0
2018-03-26 11:00:00,85.16,85.18,85.14,85.17,101832.0,58.1876,58.2012,58.1739,58.1944,101832.0
2018-03-26 11:05:00,85.16,85.16,85.13,85.14,231039.0,58.1876,58.1876,58.1671,58.1739,231039.0
2018-03-26 11:10:00,85.14,85.18,85.12,85.16,283324.0,58.1739,58.2012,58.1602,58.1876,283324.0
2018-03-26 11:15:00,85.16,85.16,85.13,85.14,129169.0,58.1876,58.1876,58.1671,58.1739,129169.0
2018-03-26 11:20:00,85.14,85.21,85.13,85.2,90014.0,58.1739,58.2217,58.1671,58.2149,90014.0
2018-03-26 11:25:00,85.19,85.2,85.17,85.2,73118.0,58.2081,58.2149,58.1944,58.2149,73118.0
2018-03-26 11:30:00,85.19,85.24,85.18,85.23,114719.0,58.2081,58.2422,58.2012,58.2354,114719.0
2018-03-26 11:35:00,85.22,85.24,85.21,85.23,42897.0,58.2286,58.2422,58.2217,58.2354,42897.0
2018-03-26 11:40:00,85.23,85.29,85.23,85.29,92058.0,58.2354,58.2764,58.2354,58.2764,92058.0
2018-03-26 11:45:00,85.29,85.29,85.26,85.26,56437.0,58.2764,58.2764,58.2559,58.2559,56437.0
2018-03-26 11:50:00,85.26,85.31,85.26,85.28,94252.0,58.2559,58.2901,58.2559,58.2696,94252.0
2018-03-26 11:55:00,85.27,85.28,85.25,85.27,95926.0,58.2627,58.2696,58.2491,58.2627,95926.0
2018-03-26 12:00:00,85.27,85.27,85.21,85.21,76866.0,58.2627,58.2627,58.2217,58.2217,76866.0
2018-03-26 12:05:00,85.22,85.27,85.21,85.26,80088.0,58.2286,58.2627,58.2217,58.2559,80088.0
2018-03-26 12:10:00,85.27,85.28,85.25,85.28,102464.0,58.2627,58.2696,58.2491,58.2696,102464.0
2018-03-26 12:15:00,85.28,85.29,85.25,85.26,61847.0,58.2696,58.2764,58.2491,58.2559,61847.0
2018-03-26 12:20:00,85.26,85.3,85.25,85.29,103584.0,58.2559,58.2832,58.2491,58.2764,103584.0
2018-03-26 12:25:00,85.29,85.3,85.28,85.28,148937.0,58.2764,58.2832,58.2696,58.2696,148937.0
2018-03-26 12:30:00,85.28,85.31,85.28,85.3,187424.0,58.2696,58.2901,58.2696,58.2832,187424.0
2018-03-26 12:35:00,85.3,85.33,85.28,85.28,109636.0,58.2832,58.3037,58.2696,58.2696,109636.0
2018-03-26 12:40:00,85.28,85.31,85.27,85.29,97974.0,58.2696,58.2901,58.2627,58.2764,97974.0
2018-03-26 12:45:00,85.28,85.3,85.27,85.27,78540.0,58.2696,58.2832,58.2627,58.2627,78540.0
2018-03-26 12:50:00,85.27,85.3,85.27,85.28,53747.0,58.2627,58.2832,58.2627,58.2696,53747.0
2018-03-26 12:55:00,85.29,85.31,85.28,85.3,67515.0,58.2764,58.2901,58.2696,58.2832,67515.0
2018-03-26 13:00:00,85.29,85.33,85.28,85.31,43541.0,58.2764,58.3037,58.2696,58.2901,43541.0
2018-03-26 13:05:00,85.31,85.32,85.28,85.3,85189.0,58.2901,58.2969,58.2696,58.2832,85189.0
2018-03-26 13:10:00,85.3,85.34,85.29,85.34,51894.0,58.2832,58.3106,58.2764,58.3106,51894.0
2018-03-26 13:15:00,85.34,85.38,85.33,85.35,59674.0,58.3106,58.3379,58.3037,58.3174,59674.0
2018-03-26 13:20:00,85.36,85.37,85.34,85.34,75034.0,58.3242,58.3311,58.3106,58.3106,75034.0
2018-03-26 13:25:00,85.34,85.35,85.31,85.32,490425.0,58.3106,58.3174,58.2901,58.2969,490425.0
2018-03-26 13:30:00,85.32,85.33,85.28,85.29,68881.0,58.2969,58.3037,58.2696,58.2764,68881.0
2018-03-26 13:35:00,85.28,85.3,85.28,85.29,52700.0,58.2696,58.2832,58.2696,58.2764,52700.0
2018-03-26 13:40:00,85.3,85.31,85.27,85.27,115625.0,58.2832,58.2901,58.2627,58.2627,115625.0
2018-03-26 13:45:00,85.27,85.3,85.27,85.3,110866.0,58.2627,58.2832,58.2627,58.2832,110866.0
2018-03-26 13:50:00,85.3,85.3,85.26,85.27,88730.0,58.2832,58.2832,58.2559,58.2627,88730.0
2018-03-26 13:55:00,85.26,85.27,85.25,85.27,80994.0,58.2559,58.2627,58.2491,58.2627,80994.0
2018-03-26 14:00:00,85.27,85.3,85.26,85.29,116265.0,58.2627,58.2832,58.2559,58.2764,116265.0
2018-03-26 14:05:00,85.29,85.3,85.27,85.29,286249.0,58.2764,58.2832,58.2627,58.2764,286249.0
2018-03-26 14:10:00,85.29,85.33,85.29,85.32,135648.0,58.2764,58.3037,58.2764,58.2969,135648.0
2018-03-26 14:15:00,85.31,85.33,85.31,85.32,66954.0,58.2901,58.3037,58.2901,58.2969,66954.0
2018-03-26 14:20:00,85.33,85.35,85.31,85.31,125005.0,58.3037,58.3174,58.2901,58.2901,125005.0
2018-03-26 14:25:00,85.31,85.35,85.3,85.34,103469.0,58.2901,58.3174,58.2832,58.3106,103469.0
2018-03-26 14:30:00,85.35,85.35,85.33,85.34,319439.0,58.3174,58.3174,58.3037,58.3106,319439.0
2018-03-26 14:35:00,85.33,85.35,85.31,85.33,144555.0,58.3037,58.3174,58.2901,58.3037,144555.0
2018-03-26 14:40:00,85.34,85.38,85.33,85.34,141450.0,58.3106,58.3379,58.3037,58.3106,141450.0
2018-03-26 14:45:00,85.35,85.35,85.3,85.33,100721.0,58.3174,58.3174,58.2832,58.3037,100721.0
2018-03-26 14:50:00,85.33,85.38,85.32,85.38,71230.0,58.3037,58.3379,58.2969,58.3379,71230.0
2018-03-26 14:55:00,85.37,85.38,85.32,85.32,89537.0,58.3311,58.3379,58.2969,58.2969,89537.0
2018-03-26 15:00:00,85.32,85.35,85.32,85.34,53582.0,58.2969,58.3174,58.2969,58.3106,53582.0
2018-03-26 15:05:00,85.35,85.37,85.34,85.37,84516.0,58.3174,58.3311,58.3106,58.3311,84516.0
2018-03-26 15:10:00,85.37,85.39,85.36,85.39,83085.0,58.3311,58.3447,58.3242,58.3447,83085.0
2018-03-26 15:15:00,85.39,85.4,85.37,85.39,159963.0,58.3447,58.3516,58.3311,58.3447,159963.0
2018-03-26 15:20:00,85.38,85.4,85.37,85.37,141578.0,58.3379,58.3516,58.3311,58.3311,141578.0
2018-03-26 15:25:00,85.37,85.38,85.36,85.37,165318.0,58.3311,58.3379,58.3242,58.3311,165318.0
2018-03-26 15:30:00,85.38,85.38,85.37,85.38,128735.0,58.3379,58.3379,58.3311,58.3379,128735.0
2018-03-26 15:35:00,85.37,85.38,85.34,85.35,251624.0,58.3311,58.3379,58.3106,58.3174,251624.0
2018-03-26 15:40:00,85.34,85.45,85.34,85.42,213351.0,58.3106,58.3857,58.3106,58.3652,213351.0
2018-03-26 15:45:00,85.42,85.47,85.42,85.47,258091.0,58.3652,58.3994,58.3652,58.3994,258091.0
2018-03-26 15:50:00,85.47,85.49,85.45,85.48,321229.0,58.3994,58.4131,58.3857,58.4062,321229.0
2018-03-26 15:55:00,85.48,85.49,85.46,85.47,685011.0,58.4062,58.4131,58.3926,58.3994,685011.0
2018-03-27 09:30:00,85.48,85.5,85.4,85.46,123837.0,58.4062,58.4199,58.3516,58.3926,123837.0
2018-03-27 09:35:00,85.47,85.49,85.45,85.49,123840.0,58.3994,58.4131,58.3857,58.4131,123840.0
2018-03-27 09:40:00,85.49,85.49,85.46,85.47,495250.0,58.4131,58.4131,58.3926,58.3994,495250.0
2018-03-27 09:45:00,85.47,85.47,85.42,85.42,53352.0,58.3994,58.3994,58.3652,58.3652,53352.0
2018-03-27 09:50:00,85.42,85.44,85.41,85.43,93517.0,58.3652,58.3789,58.3584,58.3721,93517.0
2018-03-27 09:55:00,85.43,85.5,85.43,85.49,482817.0,58.3721,58.4199,58.3721,58.4131,482817.0
2018-03-27 10:00:00,85.48,85.53,85.48,85.53,225882.0,58.4062,58.4404,58.4062,58.4404,225882.0
2018-03-27 10:05:00,85.54,85.54,85.51,85.54,395891.0,58.4472,58.4472,58.4267,58.4472,395891.0
2018-03-27 10:10:00,85.54,85.54,85.47,85.5,191037.0,58.4472,58.4472,58.3994,58.4199,191037.0
2018-03-27 10:15:00,85.5,85.51,85.47,85.51,61814.0,58.4199,58.4267,58.3994,58.4267,61814.0
2018-03-27 10:20:00,85.5,85.53,85.48,85.51,42248.0,58.4199,58.4404,58.4062,58.4267,42248.0
2018-03-27 10:25:00,85.51,85.52,85.48,85.51,43477.0,58.4267,58.4336,58.4062,58.4267,43477.0
2018-03-27 10:30:00,85.51,85.52,85.45,85.46,198363.0,58.4267,58.4336,58.3857,58.3926,198363.0
2018-03-27 10:35:00,85.47,85.5,85.46,85.49,23200.0,58.3994,58.4199,58.3926,58.4131,23200.0
2018-03-27 10:40:00,85.5,85.52,85.49,85.52,62128.0,58.4199,58.4336,58.4131,58.4336,62128.0
2018-03-27 10:45:00,85.51,85.52,85.49,85.51,13991.0,58.4267,58.4336,58.4131,58.4267,13991.0
2018-03-27 10:50:00,85.51,85.52,85.49,85.5,55044.0,58.4267,58.4336,58.4131,58.4199,55044.0
2018-03-27 10:55:00,85.5,85.53,85.49,85.51,612192.0,58.4199,58.4404,58.4131,58.4267,612192.0
2018-03-27 11:00:00,85.51,85.52,85.49,85.5,314257.0,58.4267,58.4336,58.4131,58.4199,314257.0
2018-03-27 11:05:00,85.49,85.53,85.48,85.53,101964.0,58.4131,58.4404,58.4062,58.4404,101964.0
2018-03-27 11:10:00,85.52,85.54,85.48,85.52,634237.0,58.4336,58.4472,58.4062,58.4336,634237.0
2018-03-27 11:15:00,85.53,85.55,85.51,85.53,27488.0,58.4404,58.4541,58.4267,58.4404,27488.0
2018-03-27 11:20:00,85.53,85.53,85.51,85.53,31290.0,58.4404,58.4404,58.4267,58.4404,31290.0
2018-03-27 11:25:00,85.53,85.53,85.52,85.53,12756.0,58.4404,58.4404,58.4336,58.4404,12756.0
2018-03-27 11:30:00,85.53,85.55,85.51,85.53,96025.0,58.4404,58.4541,58.4267,58.4404,96025.0
2018-03-27 11:35:00,85.53,85.55,85.52,85.54,43989.0,58.4404,58.4541,58.4336,58.4472,43989.0
2018-03-27 11:40:00,85.55,85.57,85.54,85.56,100703.0,58.4541,58.4677,58.4472,58.4609,100703.0
2018-03-27 11:45:00,85.56,85.62,85.56,85.6,228763.0,58.4609,58.5019,58.4609,58.4882,228763.0
2018-03-27 11:50:00,85.59,85.61,85.57,85.59,55086.0,58.4814,58.4951,58.4677,58.4814,55086.0
2018-03-27 11:55:00,85.59,85.6,85.56,85.59,57342.0,58.4814,58.4882,58.4609,58.4814,57342.0
2018-03-27 12:00:00,85.59,85.59,85.56,85.58,82509.0,58.4814,58.4814,58.4609,58.4746,82509.0
2018-03-27 12:05:00,85.58,85.58,85.54,85.56,19868.0,58.4746,58.4746,58.4472,58.4609,19868.0
2018-03-27 12:10:00,85.56,85.57,85.55,85.55,41992.0,58.4609,58.4677,58.4541,58.4541,41992.0
2018-03-27 12:15:00,85.55,85.55,85.51,85.53,342009.0,58.4541,58.4541,58.4267,58.4404,342009.0
2018-03-27 12:20:00,85.53,85.54,85.51,85.53,31910.0,58.4404,58.4472,58.4267,58.4404,31910.0
2018-03-27 12:25:00,85.53,85.53,85.5,85.52,52476.0,58.4404,58.4404,58.4199,58.4336,52476.0
2018-03-27 12:30:00,85.51,85.52,85.47,85.5,323876.0,58.4267,58.4336,58.3994,58.4199,323876.0
2018-03-27 12:35:00,85.5,85.52,85.49,85.51,36128.0,58.4199,58.4336,58.4131,58.4267,36128.0
2018-03-27 12:40:00,85.51,85.54,85.5,85.53,54137.0,58.4267,58.4472,58.4199,58.4404,54137.0
2018-03-27 12:45:00,85.52,85.54,85.5,85.53,39869.0,58.4336,58.4472,58.4199,58.4404,39869.0
2018-03-27 12:50:00,85.52,85.56,85.51,85.56,648459.0,58.4336,58.4609,58.4267,58.4609,648459.0
2018-03-27 12:55:00,85.55,85.58,85.53,85.57,36686.0,58.4541,58.4746,58.4404,58.4677,36686.0
2018-03-27 13:00:00,85.57,85.59,85.56,85.58,29032.0,58.4677,58.4814,58.4609,58.4746,29032.0
2018-03-27 13:05:00,85.58,85.61,85.57,85.59,101038.0,58.4746,58.4951,58.4677,58.4814,101038.0
2018-03-27 13:10:00,85.59,85.62,85.57,85.62,19400.0,58.4814,58.5019,58.4677,58.5019,19400.0
2018-03-27 13:15:00,85.62,85.63,85.59,85.59,31495.0,58.5019,58.5087,58.4814,58.4814,31495.0
2018-03-27 13:20:00,85.59,85.6,85.54,85.55,40845.0,58.4814,58.4882,58.4472,58.4541,40845.0
2018-03-27 13:25:00,85.56,85.59,85.54,85.54,26116.0,58.4609,58.4814,58.4472,58.4472,26116.0
2018-03-27 13:30:00,85.55,85.55,85.5,85.53,428724.0,58.4541,58.4541,58.4199,58.4404,428724.0
2018-03-27 13:35:00,85.51,85.52,85.47,85.49,120465.0,58.4267,58.4336,58.3994,58.4131,120465.0
2018-03-27 13:40:00,85.48,85.51,85.47,85.51,29868.0,58.4062,58.4267,58.3994,58.4267,29868.0
2018-03-27 13:45:00,85.51,85.52,85.46,85.47,33754.0,58.4267,58.4336,58.3926,58.3994,33754.0
2018-03-27 13:50:00,85.47,85.47,85.42,85.45,54265.0,58.3994,58.3994,58.3652,58.3857,54265.0
2018-03-27 13:55:00,85.45,85.5,85.43,85.5,44045.0,58.3857,58.4199,58.3721,58.4199,44045.0
2018-03-27 14:00:00,85.5,85.5,85.41,85.43,40107.0,58.4199,58.4199,58.3584,58.3721,40107.0
2018-03-27 14:05:00,85.44,85.48,85.44,85.45,36767.0,58.3789,58.4062,58.3789,58.3857,36767.0
2018-03-27 14:10:00,85.45,85.5,85.44,85.48,29735.0,58.3857,58.4199,58.3789,58.4062,29735.0
2018-03-27 14:15:00,85.48,85.52,85.48,85.52,22256.0,58.4062,58.4336,58.4062,58.4336,22256.0
2018-03-27 14:20:00,85.52,85.52,85.45,85.47,35515.0,58.4336,58.4336,58.3857,58.3994,35515.0
2018-03-27 14:25:00,85.48,85.48,85.41,85.41,43465.0,58.4062,58.4062,58.3584,58.3584,43465.0
2018-03-27 14:30:00,85.41,85.49,85.39,85.47,66922.0,58.3584,58.4131,58.3447,58.3994,66922.0
2018-03-27 14:35:00,85.47,85.49,85.45,85.49,28382.0,58.3994,58.4131,58.3857,58.4131,28382.0
2018-03-27 14:40:00,85.49,85.52,85.47,85.47,46142.0,58.4131,58.4336,58.3994,58.3994,46142.0
2018-03-27 14:45:00,85.47,85.47,85.4,85.4,60951.0,58.3994,58.3994,58.3516,58.3516,60951.0
2018-03-27 14:50:00,85.4,85.43,85.4,85.4,46762.0,58.3516,58.3721,58.3516,58.3516,46762.0
2018-03-27 14:55:00,85.41,85.43,85.38,85.39,113500.0,58.3584,58.3721,58.3379,58.3447,113500.0
2018-03-27 15:00:00,85.4,85.4,85.32,85.33,63892.0,58.3516,58.3516,58.2969,58.3037,63892.0
2018-03-27 15:05:00,85.34,85.36,85.26,85.35,107410.0,58.3106,58.3242,58.2559,58.3174,107410.0
2018-03-27 15:10:00,85.36,85.38,85.31,85.38,195239.0,58.3242,58.3379,58.2901,58.3379,195239.0
2018-03-27 15:15:00,85.37,85.42,85.36,85.39,125378.0,58.3311,58.3652,58.3242,58.3447,125378.0
2018-03-27 15:20:00,85.39,85.42,85.36,85.39,177704.0,58.3447,58.3652,58.3242,58.3447,177704.0
2018-03-27 15:25:00,85.39,85.39,85.28,85.29,127424.0,58.3447,58.3447,58.2696,58.2764,127424.0
2018-03-27 15:30:00,85.29,85.29,85.21,85.26,215524.0,58.2764,58.2764,58.2217,58.2559,215524.0
2018-03-27 15:35:00,85.26,85.33,85.26,85.31,166219.0,58.2559,58.3037,58.2559,58.2901,166219.0
2018-03-27 15:40:00,85.31,85.33,85.29,85.3,299492.0,58.2901,58.3037,58.2764,58.2832,299492.0
2018-03-27 15:45:00,85.3,85.32,85.22,85.23,238032.0,58.2832,58.2969,58.2286,58.2354,238032.0
2018-03-27 15:50:00,85.23,85.31,85.22,85.27,348182.0,58.2354,58.2901,58.2286,58.2627,348182.0
2018-03-27 15:55:00,85.27,85.41,85.26,85.39,552430.0,58.2627,58.3584,58.2559,58.3447,552430.0
2018-03-28 09:30:00,85.36,85.43,85.36,85.42,260747.0,58.3242,58.3721,58.3242,58.3652,260747.0
2018-03-28 09:35:00,85.42,85.43,85.28,85.29,322784.0,58.3652,58.3721,58.2696,58.2764,322784.0
2018-03-28 09:40:00,85.28,85.33,85.28,85.31,128740.0,58.2696,58.3037,58.2696,58.2901,128740.0
2018-03-28 09:45:00,85.3,85.39,85.27,85.39,89842.0,58.2832,58.3447,58.2627,58.3447,89842.0
2018-03-28 09:50:00,85.39,85.4,85.34,85.37,102289.0,58.3447,58.3516,58.3106,58.3311,102289.0
2018-03-28 09:55:00,85.36,85.37,85.33,85.36,169207.0,58.3242,58.3311,58.3037,58.3242,169207.0
2018-03-28 10:00:00,85.36,85.41,85.34,85.4,532894.0,58.3242,58.3584,58.3106,58.3516,532894.0
2018-03-28 10:05:00,85.39,85.41,85.36,85.37,163233.0,58.3447,58.3584,58.3242,58.3311,163233.0
2018-03-28 10:10:00,85.36,85.37,85.29,85.29,88403.0,58.3242,58.3311,58.2764,58.2764,88403.0
2018-03-28 10:15:00,85.3,85.35,85.3,85.33,861651.0,58.2832,58.3174,58.2832,58.3037,861651.0
2018-03-28 10:20:00,85.33,85.36,85.31,85.33,69375.0,58.3037,58.3242,58.2901,58.3037,69375.0
2018-03-28 10:25:00,85.32,85.36,85.31,85.36,27707.0,58.2969,58.3242,58.2901,58.3242,27707.0
2018-03-28 10:30:00,85.36,85.4,85.35,85.36,103236.0,58.3242,58.3516,58.3174,58.3242,103236.0
2018-03-28 10:35:00,85.36,85.36,85.32,85.33,151400.0,58.3242,58.3242,58.2969,58.3037,151400.0
2018-03-28 10:40:00,85.33,85.33,85.29,85.31,235969.0,58.3037,58.3037,58.2764,58.2901,235969.0
2018-03-28 10:45:00,85.31,85.31,85.24,85.28,115826.0,58.2901,58.2901,58.2422,58.2696,115826.0
2018-03-28 10:50:00,85.27,85.33,85.25,85.33,132212.0,58.2627,58.3037,58.2491,58.3037,132212.0
2018-03-28 10:55:00,85.33,85.36,85.32,85.36,107021.0,58.3037,58.3242,58.2969,58.3242,107021.0
2018-03-28 11:00:00,85.36,85.42,85.34,85.35,93753.0,58.3242,58.3652,58.3106,58.3174,93753.0
2018-03-28 11:05:00,85.36,85.41,85.36,85.39,130780.0,58.3242,58.3584,58.3242,58.3447,130780.0
2018-03-28 11:10:00,85.39,85.4,85.31,85.31,175644.0,58.3447,58.3516,58.2901,58.2901,175644.0
2018-03-28 11:15:00,85.32,85.36,85.29,85.35,162780.0,58.2969,58.3242,58.2764,58.3174,162780.0
2018-03-28 11:20:00,85.34,85.36,85.3,85.35,108312.0,58.3106,58.3242,58.2832,58.3174,108312.0
2018-03-28 11:25:00,85.34,85.38,85.33,85.34,83149.0,58.3106,58.3379,58.3037,58.3106,83149.0
2018-03-28 11:30:00,85.34,85.36,85.3,85.36,87095.0,58.3106,58.3242,58.2832,58.3242,87095.0
2018-03-28 11:35:00,85.36,85.37,85.31,85.32,312103.0,58.3242,58.3311,58.2901,58.2969,312103.0
2018-03-28 11:40:00,85.33,85.37,85.31,85.34,296431.0,58.3037,58.3311,58.2901,58.3106,296431.0
2018-03-28 11:45:00,85.34,85.35,85.31,85.33,169566.0,58.3106,58.3174,58.2901,58.3037,169566.0
2018-03-28 11:50:00,85.33,85.33,85.28,85.29,393030.0,58.3037,58.3037,58.2696,58.2764,393030.0
2018-03-28 11:55:00,85.29,85.31,85.27,85.27,504442.0,58.2764,58.2901,58.2627,58.2627,504442.0
2018-03-28 12:00:00,85.28,85.32,85.27,85.28,75398.0,58.2696,58.2969,58.2627,58.2696,75398.0
2018-03-28 12:05:00,85.28,85.32,85.27,85.29,58226.0,58.2696,58.2969,58.2627,58.2764,58226.0
2018-03-28 12:10:00,85.29,85.36,85.29,85.35,259642.0,58.2764,58.3242,58.2764,58.3174,259642.0
2018-03-28 12:15:00,85.35,85.42,85.32,85.42,203787.0,58.3174,58.3652,58.2969,58.3652,203787.0
2018-03-28 12:20:00,85.41,85.44,85.39,85.4,63054.0,58.3584,58.3789,58.3447,58.3516,63054.0
2018-03-28 12:25:00,85.4,85.42,85.34,85.34,48152.0,58.3516,58.3652,58.3106,58.3106,48152.0
2018-03-28 12:30:00,85.35,85.38,85.33,85.34,36019.0,58.3174,58.3379,58.3037,58.3106,36019.0
2018-03-28 12:35:00,85.33,85.38,85.33,85.34,163039.0,58.3037,58.3379,58.3037,58.3106,163039.0
2018-03-28 12:40:00,85.35,85.38,85.34,85.36,119056.0,58.3174,58.3379,58.3106,58.3242,119056.0
2018-03-28 12:45:00,85.36,85.37,85.3,85.31,69296.0,58.3242,58.3311,58.2832,58.2901,69296.0
2018-03-28 12:50:00,85.31,85.34,85.29,85.3,27987.0,58.2901,58.3106,58.2764,58.2832,27987.0
2018-03-28 12:55:00,85.3,85.3,85.27,85.28,67510.0,58.2832,58.2832,58.2627,58.2696,67510.0
2018-03-28 13:00:00,85.27,85.28,85.2,85.28,221071.0,58.2627,58.2696,58.2149,58.2696,221071.0
2018-03-28 13:05:00,85.28,85.31,85.25,85.29,362743.0,58.2696,58.2901,58.2491,58.2764,362743.0
2018-03-28 13:10:00,85.29,85.31,85.26,85.29,110729.0,58.2764,58.2901,58.2559,58.2764,110729.0
2018-03-28 13:15:00,85.29,85.31,85.28,85.3,207526.0,58.2764,58.2901,58.2696,58.2832,207526.0
2018-03-28 13:20:00,85.31,85.34,85.3,85.34,173054.0,58.2901,58.3106,58.2832,58.3106,173054.0
2018-03-28 13:25:00,85.34,85.35,85.29,85.34,97572.0,58.3106,58.3174,58.2764,58.3106,97572.0
2018-03-28 13:30:00,85.34,85.35,85.29,85.31,231453.0,58.3106,58.3174,58.2764,58.2901,231453.0
2018-03-28 13:35:00,85.31,85.33,85.29,85.33,146254.0,58.2901,58.3037,58.2764,58.3037,146254.0
2018-03-28 13:40:00,85.32,85.33,85.29,85.33,224823.0,58.2969,58.3037,58.2764,58.3037,224823.0
2018-03-28 13:45:00,85.33,85.4,85.32,85.39,47123.0,58.3037,58.3516,58.2969,58.3447,47123.0
2018-03-28 13:50:00,85.38,85.39,85.33,85.36,831303.0,58.3379,58.3447,58.3037,58.3242,831303.0
2018-03-28 13:55:00,85.36,85.38,85.35,85.36,144918.0,58.3242,58.3379,58.3174,58.3242,144918.0
2018-03-28 14:00:00,85.37,85.39,85.35,85.38,559988.0,58.3311,58.3447,58.3174,58.3379,559988.0
2018-03-28 14:05:00,85.38,85.39,85.35,85.37,72078.0,58.3379,58.3447,58.3174,58.3311,72078.0
2018-03-28 14:10:00,85.37,85.37,85.34,85.36,92384.0,58.3311,58.3311,58.3106,58.3242,92384.0
2018-03-28 14:15:00,85.36,85.39,85.35,85.37,64806.0,58.3242,58.3447,58.3174,58.3311,64806.0
2018-03-28 14:20:00,85.38,85.42,85.37,85.38,47808.0,58.3379,58.3652,58.3311,58.3379,47808.0
2018-03-28 14:25:00,85.38,85.39,85.37,85.38,125517.0,58.3379,58.3447,58.3311,58.3379,125517.0
2018-03-28 14:30:00,85.38,85.38,85.34,85.36,99533.0,58.3379,58.3379,58.3106,58.3242,99533.0
2018-03-28 14:35:00,85.37,85.37,85.33,85.37,158935.0,58.3311,58.3311,58.3037,58.3311,158935.0
2018-03-28 14:40:00,85.37,85.41,85.33,85.34,65326.0,58.3311,58.3584,58.3037,58.3106,65326.0
2018-03-28 14:45:00,85.34,85.37,85.32,85.37,47840.0,58.3106,58.3311,58.2969,58.3311,47840.0
2018-03-28 14:50:00,85.37,85.39,85.35,85.38,52196.0,58.3311,58.3447,58.3174,58.3379,52196.0
2018-03-28 14:55:00,85.38,85.39,85.35,85.36,78209.0,58.3379,58.3447,58.3174,58.3242,78209.0
2018-03-28 15:00:00,85.37,85.38,85.31,85.31,103643.0,58.3311,58.3379,58.2901,58.2901,103643.0
2018-03-28 15:05:00,85.31,85.32,85.28,85.29,43546.0,58.2901,58.2969,58.2696,58.2764,43546.0
2018-03-28 15:10:00,85.29,85.34,85.28,85.34,79097.0,58.2764,58.3106,58.2696,58.3106,79097.0
2018-03-28 15:15:00,85.34,85.36,85.31,85.34,87705.0,58.3106,58.3242,58.2901,58.3106,87705.0
2018-03-28 15:20:00,85.35,85.38,85.31,85.37,149320.0,58.3174,58.3379,58.2901,58.3311,149320.0
2018-03-28 15:25:00,85.36,85.43,85.34,85.41,81466.0,58.3242,58.3721,58.3106,58.3584,81466.0
2018-03-28 15:30:00,85.41,85.43,85.38,85.4,68982.0,58.3584,58.3721,58.3379,58.3516,68982.0
2018-03-28 15:35:00,85.4,85.44,85.39,85.42,295453.0,58.3516,58.3789,58.3447,58.3652,295453.0
2018-03-28 15:40:00,85.42,85.43,85.37,85.38,151463.0,58.3652,58.3721,58.3311,58.3379,151463.0
2018-03-28 15:45:00,85.38,85.43,85.37,85.42,244689.0,58.3379,58.3721,58.3311,58.3652,244689.0
2018-03-28 15:50:00,85.42,85.43,85.39,85.4,120536.0,58.3652,58.3721,58.3447,58.3516,120536.0
2018-03-28 15:55:00,85.4,85.41,85.34,85.35,347198.0,58.3516,58.3584,58.3106,58.3174,347198.0
2018-03-29 09:30:00,85.49,85.54,85.45,85.53,298732.0,58.4131,58.4472,58.3857,58.4404,298732.0
2018-03-29 09:35:00,85.53,85.54,85.51,85.53,601310.0,58.4404,58.4472,58.4267,58.4404,601310.0
2018-03-29 09:40:00,85.53,85.54,85.48,85.51,155868.0,58.4404,58.4472,58.4062,58.4267,155868.0
2018-03-29 09:45:00,85.51,85.51,85.44,85.45,104216.0,58.4267,58.4267,58.3789,58.3857,104216.0
2018-03-29 09:50:00,85.45,85.47,85.43,85.44,92714.0,58.3857,58.3994,58.3721,58.3789,92714.0
2018-03-29 09:55:00,85.44,85.46,85.43,85.45,299706.0,58.3789,58.3926,58.3721,58.3857,299706.0
2018-03-29 10:00:00,85.45,85.47,85.41,85.42,72754.0,58.3857,58.3994,58.3584,58.3652,72754.0
2018-03-29 10:05:00,85.42,85.43,85.39,85.4,72428.0,58.3652,58.3721,58.3447,58.3516,72428.0
2018-03-29 10:10:00,85.39,85.45,85.39,85.44,92605.0,58.3447,58.3857,58.3447,58.3789,92605.0
2018-03-29 10:15:00,85.44,85.45,85.41,85.44,117280.0,58.3789,58.3857,58.3584,58.3789,117280.0
2018-03-29 10:20:00,85.44,85.46,85.43,85.45,220959.0,58.3789,58.3926,58.3721,58.3857,220959.0
2018-03-29 10:25:00,85.45,85.47,85.45,85.47,110902.0,58.3857,58.3994,58.3857,58.3994,110902.0
2018-03-29 10:30:00,85.46,85.49,85.44,85.47,100749.0,58.3926,58.4131,58.3789,58.3994,100749.0
2018-03-29 10:35:00,85.48,85.48,85.46,85.47,41468.0,58.4062,58.4062,58.3926,58.3994,41468.0
2018-03-29 10:40:00,85.48,85.52,85.47,85.51,256275.0,58.4062,58.4336,58.3994,58.4267,256275.0
2018-03-29 10:45:00,85.5,85.55,85.5,85.55,46214.0,58.4199,58.4541,58.4199,58.4541,46214.0
2018-03-29 10:50:00,85.55,85.58,85.54,85.56,46136.0,58.4541,58.4746,58.4472,58.4609,46136.0
2018-03-29 10:55:00,85.56,85.59,85.55,85.59,87726.0,58.4609,58.4814,58.4541,58.4814,87726.0
2018-03-29 11:00:00,85.59,85.61,85.57,85.6,80043.0,58.4814,58.4951,58.4677,58.4882,80043.0
2018-03-29 11:05:00,85.6,85.63,85.57,85.63,156205.0,58.4882,58.5087,58.4677,58.5087,156205.0
2018-03-29 11:10:00,85.63,85.63,85.58,85.59,211660.0,58.5087,58.5087,58.4746,58.4814,211660.0
2018-03-29 11:15:00,85.6,85.61,85.56,85.56,54681.0,58.4882,58.4951,58.4609,58.4609,54681.0
2018-03-29 11:20:00,85.56,85.57,85.53,85.54,112902.0,58.4609,58.4677,58.4404,58.4472,112902.0
2018-03-29 11:25:00,85.54,85.59,85.53,85.57,52208.0,58.4472,58.4814,58.4404,58.4677,52208.0
2018-03-29 11:30:00,85.57,85.57,85.53,85.56,96456.0,58.4677,58.4677,58.4404,58.4609,96456.0
2018-03-29 11:35:00,85.56,85.57,85.53,85.56,89767.0,58.4609,58.4677,58.4404,58.4609,89767.0
2018-03-29 11:40:00,85.56,85.58,85.55,85.56,59315.0,58.4609,58.4746,58.4541,58.4609,59315.0
2018-03-29 11:45:00,85.56,85.59,85.55,85.59,37704.0,58.4609,58.4814,58.4541,58.4814,37704.0
2018-03-29 11:50:00,85.59,85.61,85.58,85.6,93845.0,58.4814,58.4951,58.4746,58.4882,93845.0
2018-03-29 11:55:00,85.61,85.61,85.6,85.61,17294.0,58.4951,58.4951,58.4882,58.4951,17294.0
2018-03-29 12:00:00,85.61,85.61,85.53,85.55,134489.0,58.4951,58.4951,58.4404,58.4541,134489.0
2018-03-29 12:05:00,85.56,85.57,85.54,85.55,36042.0,58.4609,58.4677,58.4472,58.4541,36042.0
2018-03-29 12:10:00,85.54,85.58,85.54,85.56,28848.0,58.4472,58.4746,58.4472,58.4609,28848.0
2018-03-29 12:15:00,85.56,85.59,85.55,85.59,37357.0,58.4609,58.4814,58.4541,58.4814,37357.0
2018-03-29 12:20:00,85.59,85.6,85.57,85.57,32303.0,58.4814,58.4882,58.4677,58.4677,32303.0
2018-03-29 12:25:00,85.57,85.62,85.57,85.61,51255.0,58.4677,58.5019,58.4677,58.4951,51255.0
2018-03-29 12:30:00,85.61,85.61,85.57,85.58,140991.0,58.4951,58.4951,58.4677,58.4746,140991.0
2018-03-29 12:35:00,85.58,85.59,85.56,85.56,72426.0,58.4746,58.4814,58.4609,58.4609,72426.0
2018-03-29 12:40:00,85.56,85.57,85.56,85.56,6606.0,58.4609,58.4677,58.4609,58.4609,6606.0
2018-03-29 12:45:00,85.57,85.57,85.56,85.56,10834.0,58.4677,58.4677,58.4609,58.4609,10834.0
2018-03-29 12:50:00,85.56,85.6,85.56,85.6,72483.0,58.4609,58.4882,58.4609,58.4882,72483.0
2018-03-29 12:55:00,85.59,85.62,85.59,85.6,35485.0,58.4814,58.5019,58.4814,58.4882,35485.0
2018-03-29 13:00:00,85.61,85.61,85.6,85.61,31586.0,58.4951,58.4951,58.4882,58.4951,31586.0
2018-03-29 13:05:00,85.61,85.61,85.56,85.57,70638.0,58.4951,58.4951,58.4609,58.4677,70638.0
2018-03-29 13:10:00,85.57,85.61,85.56,85.61,58171.0,58.4677,58.4951,58.4609,58.4951,58171.0
2018-03-29 13:15:00,85.61,85.63,85.6,85.63,43974.0,58.4951,58.5087,58.4882,58.5087,43974.0
2018-03-29 13:20:00,85.64,85.65,85.63,85.65,50868.0,58.5155,58.5224,58.5087,58.5224,50868.0
2018-03-29 13:25:00,85.65,85.67,85.64,85.66,48054.0,58.5224,58.536,58.5155,58.5292,48054.0
2018-03-29 13:30:00,85.67,85.67,85.64,85.66,68161.0,58.536,58.536,58.5155,58.5292,68161.0
2018-03-29 13:35:00,85.66,85.67,85.65,85.65,64389.0,58.5292,58.536,58.5224,58.5224,64389.0
2018-03-29 13:40:00,85.65,85.68,85.64,85.67,45502.0,58.5224,58.5429,58.5155,58.536,45502.0
2018-03-29 13:45:00,85.67,85.68,85.64,85.67,43813.0,58.536,58.5429,58.5155,58.536,43813.0
2018-03-29 13:50:00,85.67,85.68,85.66,85.67,63876.0,58.536,58.5429,58.5292,58.536,63876.0
2018-03-29 13:55:00,85.68,85.69,85.67,85.69,37069.0,58.5429,58.5497,58.536,58.5497,37069.0
2018-03-29 14:00:00,85.69,85.69,85.67,85.67,55890.0,58.5497,58.5497,58.536,58.536,55890.0
2018-03-29 14:05:00,85.67,85.7,85.67,85.69,76882.0,58.536,58.5565,58.536,58.5497,76882.0
2018-03-29 14:10:00,85.69,85.69,85.65,85.67,127549.0,58.5497,58.5497,58.5224,58.536,127549.0
2018-03-29 14:15:00,85.67,85.67,85.63,85.64,151324.0,58.536,58.536,58.5087,58.5155,151324.0
2018-03-29 14:20:00,85.65,85.66,85.57,85.58,226647.0,58.5224,58.5292,58.4677,58.4746,226647.0
2018-03-29 14:25:00,85.58,85.6,85.56,85.6,76160.0,58.4746,58.4882,58.4609,58.4882,76160.0
2018-03-29 14:30:00,85.59,85.61,85.58,85.59,45594.0,58.4814,58.4951,58.4746,58.4814,45594.0
2018-03-29 14:35:00,85.59,85.6,85.56,85.56,137193.0,58.4814,58.4882,58.4609,58.4609,137193.0
2018-03-29 14:40:00,85.57,85.61,85.57,85.61,47079.0,58.4677,58.4951,58.4677,58.4951,47079.0
2018-03-29 14:45:00,85.61,85.64,85.59,85.64,109205.0,58.4951,58.5155,58.4814,58.5155,109205.0
2018-03-29 14:50:00,85.64,85.65,85.61,85.64,66351.0,58.5155,58.5224,58.4951,58.5155,66351.0
2018-03-29 14:55:00,85.64,85.65,85.63,85.63,24496.0,58.5155,58.5224,58.5087,58.5087,24496.0
2018-03-29 15:00:00,85.64,85.64,85.61,85.63,118833.0,58.5155,58.5155,58.4951,58.5087,118833.0
2018-03-29 15:05:00,85.63,85.65,85.62,85.65,202275.0,58.5087,58.5224,58.5019,58.5224,202275.0
2018-03-29 15:10:00,85.65,85.65,85.62,85.62,122553.0,58.5224,58.5224,58.5019,58.5019,122553.0
2018-03-29 15:15:00,85.62,85.63,85.59,85.61,61904.0,58.5019,58.5087,58.4814,58.4951,61904.0
2018-03-29 15:20:00,85.61,85.61,85.58,85.58,31880.0,58.4951,58.4951,58.4746,58.4746,31880.0
2018-03-29 15:25:00,85.59,85.59,85.56,85.58,56876.0,58.4814,58.4814,58.4609,58.4746,56876.0
2018-03-29 15:30:00,85.59,85.59,85.56,85.57,93041.0,58.4814,58.4814,58.4609,58.4677,93041.0
2018-03-29 15:35:00,85.57,85.61,85.56,85.61,86588.0,58.4677,58.4951,58.4609,58.4951,86588.0
2018-03-29 15:40:00,85.61,85.63,85.59,85.59,118331.0,58.4951,58.5087,58.4814,58.4814,118331.0
2018-03-29 15:45:00,85.6,85.66,85.59,85.66,139179.0,58.4882,58.5292,58.4814,58.5292,139179.0
2018-03-29 15:50:00,85.66,85.66,85.64,85.65,315687.0,58.5292,58.5292,58.5155,58.5224,315687.0
2018-03-29 15:55:00,85.65,85.65,85.59,85.61,381848.0,58.5224,58.5224,58.4814,58.4951,381848.0
2018-04-02 09:30:00,85.12,85.21,85.12,85.21,69030.0,58.3994,58.4612,58.3994,58.4612,69030.0
2018-04-02 09:35:00,85.2,85.27,85.2,85.26,640923.0,58.4543,58.5024,58.4543,58.4955,640923.0
2018-04-02 09:40:00,85.26,85.26,85.21,85.21,47557.0,58.4955,58.4955,58.4612,58.4612,47557.0
2018-04-02 09:45:00,85.22,85.22,85.19,85.2,201518.0,58.4681,58.4681,58.4475,58.4543,201518.0
2018-04-02 09:50:00,85.2,85.21,85.18,85.19,359061.0,58.4543,58.4612,58.4406,58.4475,359061.0
2018-04-02 09:55:00,85.19,85.21,85.17,85.2,502895.0,58.4475,58.4612,58.4337,58.4543,502895.0
2018-04-02 10:00:00,85.21,85.21,85.12,85.16,115527.0,58.4612,58.4612,58.3994,58.4269,115527.0
2018-04-02 10:05:00,85.16,85.2,85.15,85.2,200462.0,58.4269,58.4543,58.42,58.4543,200462.0
2018-04-02 10:10:00,85.2,85.2,85.16,85.17,593172.0,58.4543,58.4543,58.4269,58.4337,593172.0
2018-04-02 10:15:00,85.17,85.21,85.16,85.19,149492.0,58.4337,58.4612,58.4269,58.4475,149492.0
2018-04-02 10:20:00,85.19,85.22,85.18,85.2,147345.0,58.4475,58.4681,58.4406,58.4543,147345.0
2018-04-02 10:25:00,85.2,85.21,85.16,85.16,85814.0,58.4543,58.4612,58.4269,58.4269,85814.0
2018-04-02 10:30:00,85.17,85.17,85.16,85.16,54184.0,58.4337,58.4337,58.4269,58.4269,54184.0
2018-04-02 10:35:00,85.17,85.18,85.14,85.17,113801.0,58.4337,58.4406,58.4132,58.4337,113801.0
2018-04-02 10:40:00,85.17,85.18,85.16,85.16,55891.0,58.4337,58.4406,58.4269,58.4269,55891.0
2018-04-02 10:45:00,85.17,85.17,85.14,85.16,60846.0,58.4337,58.4337,58.4132,58.4269,60846.0
2018-04-02 10:50:00,85.15,85.16,85.09,85.1,58218.0,58.42,58.4269,58.3789,58.3857,58218.0
2018-04-02 10:55:00,85.09,85.12,85.08,85.08,52790.0,58.3789,58.3994,58.372,58.372,52790.0
2018-04-02 11:00:00,85.08,85.09,85.05,85.07,146192.0,58.372,58.3789,58.3514,58.3651,146192.0
2018-04-02 11:05:00,85.07,85.08,85.02,85.04,60176.0,58.3651,58.372,58.3308,58.3446,60176.0
2018-04-02 11:10:00,85.04,85.05,85.02,85.02,83040.0,58.3446,58.3514,58.3308,58.3308,83040.0
2018-04-02 11:15:00,85.02,85.04,85.0,85.03,68715.0,58.3308,58.3446,58.3171,58.3377,68715.0
2018-04-02 11:20:00,85.03,85.04,84.95,85.0,517497.0,58.3377,58.3446,58.2828,58.3171,517497.0
2018-04-02 11:25:00,85.0,85.04,84.99,85.04,506113.0,58.3171,58.3446,58.3103,58.3446,506113.0
2018-04-02 11:30:00,85.03,85.07,85.01,85.02,236598.0,58.3377,58.3651,58.324,58.3308,236598.0
2018-04-02 11:35:00,85.02,85.02,84.94,84.94,208489.0,58.3308,58.3308,58.2759,58.2759,208489.0
2018-04-02 11:40:00,84.95,84.95,84.92,84.93,119693.0,58.2828,58.2828,58.2622,58.2691,119693.0
2018-04-02 11:45:00,84.93,84.95,84.92,84.94,231278.0,58.2691,58.2828,58.2622,58.2759,231278.0
2018-04-02 11:50:00,84.95,84.95,84.92,84.94,167531.0,58.2828,58.2828,58.2622,58.2759,167531.0
2018-04-02 11:55:00,84.94,85.01,84.94,84.99,252068.0,58.2759,58.324,58.2759,58.3103,252068.0
2018-04-02 12:00:00,84.98,85.01,84.97,84.99,187984.0,58.3034,58.324,58.2965,58.3103,187984.0
2018-04-02 12:05:00,84.99,84.99,84.95,84.97,137148.0,58.3103,58.3103,58.2828,58.2965,137148.0
2018-04-02 12:10:00,84.98,84.99,84.93,84.97,71565.0,58.3034,58.3103,58.2691,58.2965,71565.0
2018-04-02 12:15:00,84.97,84.99,84.94,84.96,55612.0,58.2965,58.3103,58.2759,58.2897,55612.0
2018-04-02 12:20:00,84.97,84.99,84.95,84.99,63678.0,58.2965,58.3103,58.2828,58.3103,63678.0
2018-04-02 12:25:00,84.98,85.01,84.98,84.98,341816.0,58.3034,58.324,58.3034,58.3034,341816.0
2018-04-02 12:30:00,84.98,85.01,84.97,85.0,201940.0,58.3034,58.324,58.2965,58.3171,201940.0
2018-04-02 12:35:00,85.0,85.02,84.97,84.98,47568.0,58.3171,58.3308,58.2965,58.3034,47568.0
2018-04-02 12:40:00,84.98,85.06,84.97,85.05,1569436.0,58.3034,58.3583,58.2965,58.3514,1569436.0
2018-04-02 12:45:00,85.04,85.07,85.03,85.06,118446.0,58.3446,58.3651,58.3377,58.3583,118446.0
2018-04-02 12:50:00,85.06,85.06,85.02,85.02,24634.0,58.3583,58.3583,58.3308,58.3308,24634.0
2018-04-02 12:55:00,85.03,85.06,85.0,85.05,29809.0,58.3377,58.3583,58.3171,58.3514,29809.0
2018-04-02 13:00:00,85.05,85.07,85.0,85.01,60849.0,58.3514,58.3651,58.3171,58.324,60849.0
2018-04-02 13:05:00,85.01,85.07,85.01,85.06,81402.0,58.324,58.3651,58.324,58.3583,81402.0
2018-04-02 13:10:00,85.06,85.08,85.04,85.04,59927.0,58.3583,58.372,58.3446,58.3446,59927.0
2018-04-02 13:15:00,85.05,85.07,85.04,85.05,86449.0,58.3514,58.3651,58.3446,58.3514,86449.0
2018-04-02 13:20:00,85.06,85.06,85.04,85.05,328546.0,58.3583,58.3583,58.3446,58.3514,328546.0
2018-04-02 13:25:00,85.04,85.04,84.97,84.98,162992.0,58.3446,58.3446,58.2965,58.3034,162992.0
2018-04-02 13:30:00,84.98,85.03,84.98,85.02,83135.0,58.3034,58.3377,58.3034,58.3308,83135.0
2018-04-02 13:35:00,85.02,85.04,85.01,85.02,23878.0,58.3308,58.3446,58.324,58.3308,23878.0
2018-04-02 13:40:00,85.02,85.03,84.95,84.95,64292.0,58.3308,58.3377,58.2828,58.2828,64292.0
2018-04-02 13:45:00,84.96,84.98,84.94,84.96,45636.0,58.2897,58.3034,58.2759,58.2897,45636.0
2018-04-02 13:50:00,84.96,84.98,84.94,84.95,52213.0,58.2897,58.3034,58.2759,58.2828,52213.0
2018-04-02 13:55:00,84.95,84.97,84.92,84.93,52144.0,58.2828,58.2965,58.2622,58.2691,52144.0
2018-04-02 14:00:00,84.92,84.93,84.89,84.91,35121.0,58.2622,58.2691,58.2416,58.2554,35121.0
2018-04-02 14:05:00,84.91,84.95,84.89,84.93,78952.0,58.2554,58.2828,58.2416,58.2691,78952.0
2018-04-02 14:10:00,84.93,84.95,84.89,84.93,59514.0,58.2691,58.2828,58.2416,58.2691,59514.0
2018-04-02 14:15:00,84.94,84.99,84.93,84.97,69695.0,58.2759,58.3103,58.2691,58.2965,69695.0
2018-04-02 14:20:00,84.98,85.01,84.96,84.99,63493.0,58.3034,58.324,58.2897,58.3103,63493.0
2018-04-02 14:25:00,84.99,84.99,84.96,84.97,77970.0,58.3103,58.3103,58.2897,58.2965,77970.0
2018-04-02 14:30:00,84.96,85.0,84.96,84.98,75447.0,58.2897,58.3171,58.2897,58.3034,75447.0
2018-04-02 14:35:00,84.98,84.99,84.96,84.96,49200.0,58.3034,58.3103,58.2897,58.2897,49200.0
2018-04-02 14:40:00,84.97,84.97,84.92,84.94,194693.0,58.2965,58.2965,58.2622,58.2759,194693.0
2018-04-02 14:45:00,84.93,84.97,84.93,84.97,54518.0,58.2691,58.2965,58.2691,58.2965,54518.0
2018-04-02 14:50:00,84.97,85.0,84.96,84.99,69196.0,58.2965,58.3171,58.2897,58.3103,69196.0
2018-04-02 14:55:00,85.0,85.0,84.95,84.97,71878.0,58.3171,58.3171,58.2828,58.2965,71878.0
2018-04-02 15:00:00,84.98,85.02,84.96,84.98,80832.0,58.3034,58.3308,58.2897,58.3034,80832.0
2018-04-02 15:05:00,84.98,85.0,84.94,84.98,1680558.0,58.3034,58.3171,58.2759,58.3034,1680558.0
2018-04-02 15:10:00,84.98,85.05,84.97,85.04,87971.0,58.3034,58.3514,58.2965,58.3446,87971.0
2018-04-02 15:15:00,85.03,85.07,85.02,85.06,60916.0,58.3377,58.3651,58.3308,58.3583,60916.0
2018-04-02 15:20:00,85.06,85.08,85.03,85.05,259946.0,58.3583,58.372,58.3377,58.3514,259946.0
2018-04-02 15:25:00,85.05,85.05,85.02,85.04,122170.0,58.3514,58.3514,58.3308,58.3446,122170.0
2018-04-02 15:30:00,85.04,85.05,84.99,85.0,107830.0,58.3446,58.3514,58.3103,58.3171,107830.0
2018-04-02 15:35:00,85.0,85.03,84.99,85.0,119237.0,58.3171,58.3377,58.3103,58.3171,119237.0
2018-04-02 15:40:00,85.0,85.03,84.97,85.01,123930.0,58.3171,58.3377,58.2965,58.324,123930.0
2018-04-02 15:45:00,85.01,85.08,85.01,85.06,350961.0,58.324,58.372,58.324,58.3583,350961.0
2018-04-02 15:50:00,85.07,85.08,85.03,85.05,417738.0,58.3651,58.372,58.3377,58.3514,417738.0
2018-04-02 15:55:00,85.05,85.05,84.95,84.98,1709647.0,58.3514,58.3514,58.2828,58.3034,1709647.0
2018-04-03 09:30:00,85.11,85.14,85.04,85.08,168887.0,58.3926,58.4132,58.3446,58.372,168887.0
2018-04-03 09:35:00,85.06,85.1,85.05,85.1,265933.0,58.3583,58.3857,58.3514,58.3857,265933.0
2018-04-03 09:40:00,85.1,85.12,85.07,85.08,484349.0,58.3857,58.3994,58.3651,58.372,484349.0
2018-04-03 09:45:00,85.08,85.11,85.08,85.09,131010.0,58.372,58.3926,58.372,58.3789,131010.0
2018-04-03 09:50:00,85.09,85.1,85.07,85.08,84912.0,58.3789,58.3857,58.3651,58.372,84912.0
2018-04-03 09:55:00,85.08,85.08,85.03,85.06,171542.0,58.372,58.372,58.3377,58.3583,171542.0
2018-04-03 10:00:00,85.07,85.07,85.02,85.05,78936.0,58.3651,58.3651,58.3308,58.3514,78936.0
2018-04-03 10:05:00,85.05,85.06,84.99,85.03,126196.0,58.3514,58.3583,58.3103,58.3377,126196.0
2018-04-03 10:10:00,85.03,85.03,84.95,84.97,182764.0,58.3377,58.3377,58.2828,58.2965,182764.0
2018-04-03 10:15:00,84.97,84.98,84.9,84.9,122897.0,58.2965,58.3034,58.2485,58.2485,122897.0
2018-04-03 10:20:00,84.9,84.98,84.89,84.96,197916.0,58.2485,58.3034,58.2416,58.2897,197916.0
2018-04-03 10:25:00,84.96,85.0,84.94,85.0,185867.0,58.2897,58.3171,58.2759,58.3171,185867.0
2018-04-03 10:30:00,85.0,85.02,84.98,85.02,313930.0,58.3171,58.3308,58.3034,58.3308,313930.0
2018-04-03 10:35:00,85.02,85.04,85.01,85.03,58425.0,58.3308,58.3446,58.324,58.3377,58425.0
2018-04-03 10:40:00,85.02,85.04,85.02,85.02,61124.0,58.3308,58.3446,58.3308,58.3308,61124.0
2018-04-03 10:45:00,85.02,85.09,85.02,85.07,88586.0,58.3308,58.3789,58.3308,58.3651,88586.0
2018-04-03 10:50:00,85.06,85.09,85.04,85.05,75962.0,58.3583,58.3789,58.3446,58.3514,75962.0
2018-04-03 10:55:00,85.05,85.1,85.05,85.09,73065.0,58.3514,58.3857,58.3514,58.3789,73065.0
2018-04-03 11:00:00,85.09,85.15,85.09,85.13,262749.0,58.3789,58.42,58.3789,58.4063,262749.0
2018-04-03 11:05:00,85.14,85.14,85.12,85.13,362346.0,58.4132,58.4132,58.3994,58.4063,362346.0
2018-04-03 11:10:00,85.13,85.13,85.1,85.11,58785.0,58.4063,58.4063,58.3857,58.3926,58785.0
2018-04-03 11:15:00,85.12,85.12,85.09,85.11,38395.0,58.3994,58.3994,58.3789,58.3926,38395.0
2018-04-03 11:20:00,85.12,85.12,85.09,85.11,417921.0,58.3994,58.3994,58.3789,58.3926,417921.0
2018-04-03 11:25:00,85.11,85.15,85.1,85.11,60276.0,58.3926,58.42,58.3857,58.3926,60276.0
2018-04-03 11:30:00,85.11,85.12,85.07,85.09,90322.0,58.3926,58.3994,58.3651,58.3789,90322.0
2018-04-03 11:35:00,85.09,85.09,85.04,85.06,80212.0,58.3789,58.3789,58.3446,58.3583,80212.0
2018-04-03 11:40:00,85.07,85.11,85.06,85.11,347098.0,58.3651,58.3926,58.3583,58.3926,347098.0
2018-04-03 11:45:00,85.11,85.12,85.08,85.09,52138.0,58.3926,58.3994,58.372,58.3789,52138.0
2018-04-03 11:50:00,85.08,85.09,85.05,85.06,167248.0,58.372,58.3789,58.3514,58.3583,167248.0
2018-04-03 11:55:00,85.06,85.07,85.05,85.06,102295.0,58.3583,58.3651,58.3514,58.3583,102295.0
2018-04-03 12:00:00,85.06,85.08,85.06,85.08,44977.0,58.3583,58.372,58.3583,58.372,44977.0
2018-04-03 12:05:00,85.08,85.09,85.05,85.06,125472.0,58.372,58.3789,58.3514,58.3583,125472.0
2018-04-03 12:10:00,85.06,85.06,85.05,85.06,26080.0,58.3583,58.3583,58.3514,58.3583,26080.0
2018-04-03 12:15:00,85.06,85.06,85.02,85.02,51859.0,58.3583,58.3583,58.3308,58.3308,51859.0
2018-04-03 12:20:00,85.03,85.03,84.99,85.0,47361.0,58.3377,58.3377,58.3103,58.3171,47361.0
2018-04-03 12:25:00,85.0,85.02,85.0,85.02,38080.0,58.3171,58.3308,58.3171,58.3308,38080.0
2018-04-03 12:30:00,85.02,85.05,85.01,85.05,49435.0,58.3308,58.3514,58.324,58.3514,49435.0
2018-04-03 12:35:00,85.05,85.05,85.03,85.04,27314.0,58.3514,58.3514,58.3377,58.3446,27314.0
2018-04-03 12:40:00,85.04,85.07,85.03,85.06,55732.0,58.3446,58.3651,58.3377,58.3583,55732.0
2018-04-03 12:45:00,85.06,85.07,85.01,85.02,116745.0,58.3583,58.3651,58.324,58.3308,116745.0
2018-04-03 12:50:00,85.02,85.05,85.01,85.04,36103.0,58.3308,58.3514,58.324,58.3446,36103.0
2018-04-03 12:55:00,85.03,85.05,85.03,85.05,24102.0,58.3377,58.3514,58.3377,58.3514,24102.0
2018-04-03 13:00:00,85.05,85.05,85.01,85.05,63800.0,58.3514,58.3514,58.324,58.3514,63800.0
2018-04-03 13:05:00,85.05,85.06,85.04,85.05,62178.0,58.3514,58.3583,58.3446,58.3514,62178.0
2018-04-03 13:10:00,85.04,85.05,85.01,85.02,68617.0,58.3446,58.3514,58.324,58.3308,68617.0
2018-04-03 13:15:00,85.02,85.05,85.01,85.05,58837.0,58.3308,58.3514,58.324,58.3514,58837.0
2018-04-03 13:20:00,85.05,85.1,85.04,85.09,61179.0,58.3514,58.3857,58.3446,58.3789,61179.0
2018-04-03 13:25:00,85.09,85.11,85.09,85.09,29814.0,58.3789,58.3926,58.3789,58.3789,29814.0
2018-04-03 13:30:00,85.1,85.11,85.07,85.08,35072.0,58.3857,58.3926,58.3651,58.372,35072.0
2018-04-03 13:35:00,85.08,85.09,85.05,85.06,46814.0,58.372,58.3789,58.3514,58.3583,46814.0
2018-04-03 13:40:00,85.06,85.08,85.05,85.08,25941.0,58.3583,58.372,58.3514,58.372,25941.0
2018-04-03 13:45:00,85.08,85.08,85.04,85.04,77557.0,58.372,58.372,58.3446,58.3446,77557.0
2018-04-03 13:50:00,85.04,85.07,85.03,85.06,95276.0,58.3446,58.3651,58.3377,58.3583,95276.0
2018-04-03 13:55:00,85.06,85.1,85.05,85.09,96460.0,58.3583,58.3857,58.3514,58.3789,96460.0
2018-04-03 14:00:00,85.09,85.1,85.07,85.09,38623.0,58.3789,58.3857,58.3651,58.3789,38623.0
2018-04-03 14:05:00,85.08,85.09,85.04,85.05,81179.0,58.372,58.3789,58.3446,58.3514,81179.0
2018-04-03 14:10:00,85.06,85.06,85.02,85.03,82733.0,58.3583,58.3583,58.3308,58.3377,82733.0
2018-04-03 14:15:00,85.04,85.04,85.01,85.02,85495.0,58.3446,58.3446,58.324,58.3308,85495.0
2018-04-03 14:20:00,85.02,85.04,85.01,85.04,49519.0,58.3308,58.3446,58.324,58.3446,49519.0
2018-04-03 14:25:00,85.04,85.04,85.01,85.02,22701.0,58.3446,58.3446,58.324,58.3308,22701.0
2018-04-03 14:30:00,85.02,85.02,84.94,84.96,219954.0,58.3308,58.3308,58.2759,58.2897,219954.0
2018-04-03 14:35:00,84.96,84.99,84.96,84.99,20921.0,58.2897,58.3103,58.2897,58.3103,20921.0
2018-04-03 14:40:00,84.99,85.0,84.96,84.96,60939.0,58.3103,58.3171,58.2897,58.2897,60939.0
2018-04-03 14:45:00,84.96,85.06,84.96,85.05,158909.0,58.2897,58.3583,58.2897,58.3514,158909.0
2018-04-03 14:50:00,85.05,85.06,85.03,85.05,106456.0,58.3514,58.3583,58.3377,58.3514,106456.0
2018-04-03 14:55:00,85.05,85.14,85.05,85.1,254335.0,58.3514,58.4132,58.3514,58.3857,254335.0
2018-04-03 15:00:00,85.1,85.11,85.05,85.08,145967.0,58.3857,58.3926,58.3514,58.372,145967.0
2018-04-03 15:05:00,85.09,85.15,85.08,85.14,83570.0,58.3789,58.42,58.372,58.4132,83570.0
2018-04-03 15:10:00,85.14,85.17,85.08,85.1,137883.0,58.4132,58.4337,58.372,58.3857,137883.0
2018-04-03 15:15:00,85.11,85.13,85.09,85.11,83471.0,58.3926,58.4063,58.3789,58.3926,83471.0
2018-04-03 15:20:00,85.12,85.12,85.08,85.12,31875.0,58.3994,58.3994,58.372,58.3994,31875.0
2018-04-03 15:25:00,85.12,85.15,85.11,85.14,55898.0,58.3994,58.42,58.3926,58.4132,55898.0
2018-04-03 15:30:00,85.14,85.14,85.05,85.06,79206.0,58.4132,58.4132,58.3514,58.3583,79206.0
2018-04-03 15:35:00,85.06,85.11,85.04,85.11,66357.0,58.3583,58.3926,58.3446,58.3926,66357.0
2018-04-03 15:40:00,85.11,85.16,85.1,85.12,85343.0,58.3926,58.4269,58.3857,58.3994,85343.0
2018-04-03 15:45:00,85.12,85.17,85.11,85.14,307097.0,58.3994,58.4337,58.3926,58.4132,307097.0
2018-04-03 15:50:00,85.14,85.19,85.13,85.19,379757.0,58.4132,58.4475,58.4063,58.4475,379757.0
2018-04-03 15:55:00,85.18,85.21,85.18,85.2,551032.0,58.4406,58.4612,58.4406,58.4543,551032.0
2018-04-04 09:30:00,84.9,85.2,84.9,84.99,183501.0,58.2485,58.4543,58.2485,58.3103,183501.0
2018-04-04 09:35:00,84.98,85.07,84.98,85.06,254102.0,58.3034,58.3651,58.3034,58.3583,254102.0
2018-04-04 09:40:00,85.06,85.08,85.05,85.06,60849.0,58.3583,58.372,58.3514,58.3583,60849.0
2018-04-04 09:45:00,85.06,85.06,85.01,85.02,59227.0,58.3583,58.3583,58.324,58.3308,59227.0
2018-04-04 09:50:00,85.03,85.08,85.01,85.08,51242.0,58.3377,58.372,58.324,58.372,51242.0
2018-04-04 09:55:00,85.08,85.09,85.06,85.08,63453.0,58.372,58.3789,58.3583,58.372,63453.0
2018-04-04 10:00:00,85.08,85.08,85.02,85.07,45504.0,58.372,58.372,58.3308,58.3651,45504.0
2018-04-04 10:05:00,85.06,85.09,85.05,85.07,50413.0,58.3583,58.3789,58.3514,58.3651,50413.0
2018-04-04 10:10:00,85.08,85.11,85.07,85.08,55983.0,58.372,58.3926,58.3651,58.372,55983.0
2018-04-04 10:15:00,85.08,85.08,85.03,85.06,155338.0,58.372,58.372,58.3377,58.3583,155338.0
2018-04-04 10:20:00,85.05,85.07,85.03,85.04,99247.0,58.3514,58.3651,58.3377,58.3446,99247.0
2018-04-04 10:25:00,85.05,85.08,85.04,85.06,66170.0,58.3514,58.372,58.3446,58.3583,66170.0
2018-04-04 10:30:00,85.06,85.09,85.05,85.06,70549.0,58.3583,58.3789,58.3514,58.3583,70549.0
2018-04-04 10:35:00,85.06,85.07,85.03,85.07,53343.0,58.3583,58.3651,58.3377,58.3651,53343.0
2018-04-04 10:40:00,85.07,85.09,85.05,85.06,24242.0,58.3651,58.3789,58.3514,58.3583,24242.0
2018-04-04 10:45:00,85.05,85.11,85.05,85.11,103800.0,58.3514,58.3926,58.3514,58.3926,103800.0
2018-04-04 10:50:00,85.11,85.12,85.07,85.09,120904.0,58.3926,58.3994,58.3651,58.3789,120904.0
2018-04-04 10:55:00,85.09,85.12,85.08,85.11,52228.0,58.3789,58.3994,58.372,58.3926,52228.0
2018-04-04 11:00:00,85.11,85.12,85.08,85.11,126695.0,58.3926,58.3994,58.372,58.3926,126695.0
2018-04-04 11:05:00,85.1,85.11,85.06,85.08,21127.0,58.3857,58.3926,58.3583,58.372,21127.0
2018-04-04 11:10:00,85.08,85.08,85.05,85.05,71683.0,58.372,58.372,58.3514,58.3514,71683.0
2018-04-04 11:15:00,85.06,85.1,85.05,85.09,73612.0,58.3583,58.3857,58.3514,58.3789,73612.0
2018-04-04 11:20:00,85.09,85.12,85.08,85.12,27698.0,58.3789,58.3994,58.372,58.3994,27698.0
2018-04-04 11:25:00,85.12,85.12,85.09,85.09,8099.0,58.3994,58.3994,58.3789,58.3789,8099.0
2018-04-04 11:30:00,85.09,85.13,85.07,85.11,101942.0,58.3789,58.4063,58.3651,58.3926,101942.0
2018-04-04 11:35:00,85.11,85.12,85.08,85.11,64036.0,58.3926,58.3994,58.372,58.3926,64036.0
2018-04-04 11:40:00,85.1,85.1,85.08,85.08,20299.0,58.3857,58.3857,58.372,58.372,20299.0
2018-04-04 11:45:00,85.09,85.11,85.08,85.11,26318.0,58.3789,58.3926,58.372,58.3926,26318.0
2018-04-04 11:50:00,85.1,85.11,85.08,85.09,47660.0,58.3857,58.3926,58.372,58.3789,47660.0
2018-04-04 11:55:00,85.09,85.11,85.08,85.1,26817.0,58.3789,58.3926,58.372,58.3857,26817.0
2018-04-04 12:00:00,85.11,85.12,85.09,85.1,22581.0,58.3926,58.3994,58.3789,58.3857,22581.0
2018-04-04 12:05:00,85.1,85.16,85.1,85.16,55295.0,58.3857,58.4269,58.3857,58.4269,55295.0
2018-04-04 12:10:00,85.16,85.17,85.15,85.17,33252.0,58.4269,58.4337,58.42,58.4337,33252.0
2018-04-04 12:15:00,85.16,85.17,85.13,85.15,74108.0,58.4269,58.4337,58.4063,58.42,74108.0
2018-04-04 12:20:00,85.15,85.18,85.13,85.16,27948.0,58.42,58.4406,58.4063,58.4269,27948.0
2018-04-04 12:25:00,85.16,85.17,85.14,85.16,33931.0,58.4269,58.4337,58.4132,58.4269,33931.0
2018-04-04 12:30:00,85.16,85.17,85.13,85.15,24786.0,58.4269,58.4337,58.4063,58.42,24786.0
2018-04-04 12:35:00,85.16,85.18,85.15,85.16,33000.0,58.4269,58.4406,58.42,58.4269,33000.0
2018-04-04 12:40:00,85.17,85.2,85.16,85.2,31854.0,58.4337,58.4543,58.4269,58.4543,31854.0
2018-04-04 12:45:00,85.2,85.2,85.15,85.16,31890.0,58.4543,58.4543,58.42,58.4269,31890.0
2018-04-04 12:50:00,85.16,85.17,85.14,85.16,10928.0,58.4269,58.4337,58.4132,58.4269,10928.0
2018-04-04 12:55:00,85.16,85.18,85.16,85.17,21677.0,58.4269,58.4406,58.4269,58.4337,21677.0
2018-04-04 13:00:00,85.16,85.17,85.13,85.14,16748.0,58.4269,58.4337,58.4063,58.4132,16748.0
2018-04-04 13:05:00,85.14,85.14,85.09,85.09,32917.0,58.4132,58.4132,58.3789,58.3789,32917.0
2018-04-04 13:10:00,85.09,85.11,85.08,85.11,15461.0,58.3789,58.3926,58.372,58.3926,15461.0
2018-04-04 13:15:00,85.11,85.12,85.09,85.1,13923.0,58.3926,58.3994,58.3789,58.3857,13923.0
2018-04-04 13:20:00,85.09,85.11,85.07,85.11,73497.0,58.3789,58.3926,58.3651,58.3926,73497.0
2018-04-04 13:25:00,85.11,85.12,85.08,85.12,20247.0,58.3926,58.3994,58.372,58.3994,20247.0
2018-04-04 13:30:00,85.12,85.13,85.1,85.11,22010.0,58.3994,58.4063,58.3857,58.3926,22010.0
2018-04-04 13:35:00,85.11,85.15,85.1,85.12,16532.0,58.3926,58.42,58.3857,58.3994,16532.0
2018-04-04 13:40:00,85.13,85.17,85.13,85.15,104313.0,58.4063,58.4337,58.4063,58.42,104313.0
2018-04-04 13:45:00,85.16,85.16,85.11,85.12,29521.0,58.4269,58.4269,58.3926,58.3994,29521.0
2018-04-04 13:50:00,85.11,85.13,85.1,85.13,32479.0,58.3926,58.4063,58.3857,58.4063,32479.0
2018-04-04 13:55:00,85.14,85.17,85.13,85.17,81871.0,58.4132,58.4337,58.4063,58.4337,81871.0
2018-04-04 14:00:00,85.17,85.2,85.16,85.2,72002.0,58.4337,58.4543,58.4269,58.4543,72002.0
2018-04-04 14:05:00,85.2,85.24,85.19,85.23,63260.0,58.4543,58.4818,58.4475,58.4749,63260.0
2018-04-04 14:10:00,85.23,85.24,85.22,85.23,63983.0,58.4749,58.4818,58.4681,58.4749,63983.0
2018-04-04 14:15:00,85.24,85.29,85.23,85.27,147797.0,58.4818,58.5161,58.4749,58.5024,147797.0
2018-04-04 14:20:00,85.27,85.29,85.26,85.28,113121.0,58.5024,58.5161,58.4955,58.5092,113121.0
2018-04-04 14:25:00,85.28,85.29,85.26,85.27,89151.0,58.5092,58.5161,58.4955,58.5024,89151.0
2018-04-04 14:30:00,85.27,85.27,85.25,85.25,39364.0,58.5024,58.5024,58.4886,58.4886,39364.0
2018-04-04 14:35:00,85.25,85.25,85.22,85.25,75442.0,58.4886,58.4886,58.4681,58.4886,75442.0
2018-04-04 14:40:00,85.25,85.29,85.23,85.29,53022.0,58.4886,58.5161,58.4749,58.5161,53022.0
2018-04-04 14:45:00,85.3,85.31,85.26,85.3,153692.0,58.5229,58.5298,58.4955,58.5229,153692.0
2018-04-04 14:50:00,85.3,85.33,85.29,85.29,72242.0,58.5229,58.5435,58.5161,58.5161,72242.0
2018-04-04 14:55:00,85.29,85.33,85.28,85.32,15872.0,58.5161,58.5435,58.5092,58.5367,15872.0
2018-04-04 15:00:00,85.31,85.35,85.31,85.34,22319.0,58.5298,58.5572,58.5298,58.5504,22319.0
2018-04-04 15:05:00,85.34,85.37,85.33,85.36,50303.0,58.5504,58.571,58.5435,58.5641,50303.0
2018-04-04 15:10:00,85.37,85.37,85.33,85.34,207548.0,58.571,58.571,58.5435,58.5504,207548.0
2018-04-04 15:15:00,85.34,85.35,85.33,85.34,327136.0,58.5504,58.5572,58.5435,58.5504,327136.0
2018-04-04 15:20:00,85.34,85.39,85.33,85.39,83979.0,58.5504,58.5847,58.5435,58.5847,83979.0
2018-04-04 15:25:00,85.39,85.42,85.37,85.41,180756.0,58.5847,58.6053,58.571,58.5984,180756.0
2018-04-04 15:30:00,85.41,85.41,85.37,85.37,101627.0,58.5984,58.5984,58.571,58.571,101627.0
2018-04-04 15:35:00,85.38,85.4,85.37,85.39,101468.0,58.5778,58.5915,58.571,58.5847,101468.0
2018-04-04 15:40:00,85.39,85.4,85.33,85.35,173160.0,58.5847,58.5915,58.5435,58.5572,173160.0
2018-04-04 15:45:00,85.35,85.39,85.32,85.38,219749.0,58.5572,58.5847,58.5367,58.5778,219749.0
2018-04-04 15:50:00,85.38,85.42,85.38,85.41,224239.0,58.5778,58.6053,58.5778,58.5984,224239.0
2018-04-04 15:55:00,85.41,85.44,85.36,85.4,827471.0,58.5984,58.619,58.5641,58.5915,827471.0
2018-04-05 09:30:00,85.43,85.49,85.4,85.47,370953.0,58.6121,58.6533,58.5915,58.6396,370953.0
2018-04-05 09:35:00,85.47,85.48,85.44,85.45,211681.0,58.6396,58.6464,58.619,58.6258,211681.0
2018-04-05 09:40:00,85.45,85.49,85.45,85.48,179429.0,58.6258,58.6533,58.6258,58.6464,179429.0
2018-04-05 09:45:00,85.49,85.5,85.46,85.48,86100.0,58.6533,58.6602,58.6327,58.6464,86100.0
2018-04-05 09:50:00,85.48,85.49,85.46,85.48,90153.0,58.6464,58.6533,58.6327,58.6464,90153.0
2018-04-05 09:55:00,85.48,85.49,85.47,85.48,31465.0,58.6464,58.6533,58.6396,58.6464,31465.0
2018-04-05 10:00:00,85.49,85.49,85.46,85.47,83482.0,58.6533,58.6533,58.6327,58.6396,83482.0
2018-04-05 10:05:00,85.46,85.48,85.46,85.48,79305.0,58.6327,58.6464,58.6327,58.6464,79305.0
2018-04-05 10:10:00,85.48,85.49,85.46,85.48,130243.0,58.6464,58.6533,58.6327,58.6464,130243.0
2018-04-05 10:15:00,85.48,85.49,85.46,85.47,145152.0,58.6464,58.6533,58.6327,58.6396,145152.0
2018-04-05 10:20:00,85.46,85.49,85.45,85.47,43389.0,58.6327,58.6533,58.6258,58.6396,43389.0
2018-04-05 10:25:00,85.47,85.49,85.45,85.49,63912.0,58.6396,58.6533,58.6258,58.6533,63912.0
2018-04-05 10:30:00,85.49,85.51,85.47,85.51,140824.0,58.6533,58.667,58.6396,58.667,140824.0
2018-04-05 10:35:00,85.5,85.51,85.46,85.48,118151.0,58.6602,58.667,58.6327,58.6464,118151.0
2018-04-05 10:40:00,85.48,85.49,85.46,85.48,62722.0,58.6464,58.6533,58.6327,58.6464,62722.0
2018-04-05 10:45:00,85.48,85.48,85.44,85.46,74418.0,58.6464,58.6464,58.619,58.6327,74418.0
2018-04-05 10:50:00,85.45,85.5,85.45,85.48,60712.0,58.6258,58.6602,58.6258,58.6464,60712.0
2018-04-05 10:55:00,85.49,85.5,85.46,85.46,39597.0,58.6533,58.6602,58.6327,58.6327,39597.0
2018-04-05 11:00:00,85.47,85.5,85.46,85.49,107268.0,58.6396,58.6602,58.6327,58.6533,107268.0
2018-04-05 11:05:00,85.49,85.54,85.48,85.53,31075.0,58.6533,58.6876,58.6464,58.6807,31075.0
2018-04-05 11:10:00,85.54,85.55,85.52,85.53,48876.0,58.6876,58.6945,58.6739,58.6807,48876.0
2018-04-05 11:15:00,85.54,85.54,85.52,85.53,20144.0,58.6876,58.6876,58.6739,58.6807,20144.0
2018-04-05 11:20:00,85.53,85.55,85.53,85.54,27443.0,58.6807,58.6945,58.6807,58.6876,27443.0
2018-04-05 11:25:00,85.54,85.57,85.54,85.55,75638.0,58.6876,58.7082,58.6876,58.6945,75638.0
2018-04-05 11:30:00,85.54,85.56,85.54,85.56,30567.0,58.6876,58.7013,58.6876,58.7013,30567.0
2018-04-05 11:35:00,85.55,85.57,85.55,85.56,31294.0,58.6945,58.7082,58.6945,58.7013,31294.0
2018-04-05 11:40:00,85.56,85.56,85.55,85.56,20407.0,58.7013,58.7013,58.6945,58.7013,20407.0
2018-04-05 11:45:00,85.56,85.56,85.55,85.56,35199.0,58.7013,58.7013,58.6945,58.7013,35199.0
2018-04-05 11:50:00,85.56,85.58,85.55,85.58,61333.0,58.7013,58.715,58.6945,58.715,61333.0
2018-04-05 11:55:00,85.58,85.58,85.55,85.57,108361.0,58.715,58.715,58.6945,58.7082,108361.0
2018-04-05 12:00:00,85.57,85.58,85.56,85.56,16859.0,58.7082,58.715,58.7013,58.7013,16859.0
2018-04-05 12:05:00,85.57,85.57,85.52,85.52,69582.0,58.7082,58.7082,58.6739,58.6739,69582.0
2018-04-05 12:10:00,85.53,85.55,85.5,85.54,274233.0,58.6807,58.6945,58.6602,58.6876,274233.0
2018-04-05 12:15:00,85.54,85.55,85.5,85.53,29752.0,58.6876,58.6945,58.6602,58.6807,29752.0
2018-04-05 12:20:00,85.52,85.54,85.51,85.53,25659.0,58.6739,58.6876,58.667,58.6807,25659.0
2018-04-05 12:25:00,85.53,85.54,85.52,85.53,30659.0,58.6807,58.6876,58.6739,58.6807,30659.0
2018-04-05 12:30:00,85.52,85.54,85.5,85.52,23995.0,58.6739,58.6876,58.6602,58.6739,23995.0
2018-04-05 12:35:00,85.53,85.53,85.5,85.52,119346.0,58.6807,58.6807,58.6602,58.6739,119346.0
2018-04-05 12:40:00,85.51,85.52,85.51,85.52,7026.0,58.667,58.6739,58.667,58.6739,7026.0
2018-04-05 12:45:00,85.51,85.51,85.5,85.51,111440.0,58.667,58.667,58.6602,58.667,111440.0
2018-04-05 12:50:00,85.51,85.52,85.51,85.52,16906.0,58.667,58.6739,58.667,58.6739,16906.0
2018-04-05 12:55:00,85.52,85.54,85.51,85.52,38418.0,58.6739,58.6876,58.667,58.6739,38418.0
2018-04-05 13:00:00,85.52,85.54,85.52,85.53,24014.0,58.6739,58.6876,58.6739,58.6807,24014.0
2018-04-05 13:05:00,85.53,85.54,85.52,85.53,34277.0,58.6807,58.6876,58.6739,58.6807,34277.0
2018-04-05 13:10:00,85.53,85.53,85.5,85.52,31291.0,58.6807,58.6807,58.6602,58.6739,31291.0
2018-04-05 13:15:00,85.52,85.52,85.49,85.5,38166.0,58.6739,58.6739,58.6533,58.6602,38166.0
2018-04-05 13:20:00,85.5,85.5,85.47,85.48,76306.0,58.6602,58.6602,58.6396,58.6464,76306.0
2018-04-05 13:25:00,85.48,85.5,85.48,85.5,98957.0,58.6464,58.6602,58.6464,58.6602,98957.0
2018-04-05 13:30:00,85.5,85.53,85.49,85.52,74971.0,58.6602,58.6807,58.6533,58.6739,74971.0
2018-04-05 13:35:00,85.52,85.53,85.47,85.48,98260.0,58.6739,58.6807,58.6396,58.6464,98260.0
2018-04-05 13:40:00,85.48,85.48,85.43,85.46,134753.0,58.6464,58.6464,58.6121,58.6327,134753.0
2018-04-05 13:45:00,85.46,85.48,85.45,85.47,265197.0,58.6327,58.6464,58.6258,58.6396,265197.0
2018-04-05 13:50:00,85.47,85.5,85.45,85.45,57564.0,58.6396,58.6602,58.6258,58.6258,57564.0
2018-04-05 13:55:00,85.45,85.47,85.45,85.46,98760.0,58.6258,58.6396,58.6258,58.6327,98760.0
2018-04-05 14:00:00,85.45,85.48,85.45,85.47,68531.0,58.6258,58.6464,58.6258,58.6396,68531.0
2018-04-05 14:05:00,85.46,85.47,85.45,85.46,92289.0,58.6327,58.6396,58.6258,58.6327,92289.0
2018-04-05 14:10:00,85.46,85.47,85.45,85.45,132687.0,58.6327,58.6396,58.6258,58.6258,132687.0
2018-04-05 14:15:00,85.45,85.48,85.45,85.47,67952.0,58.6258,58.6464,58.6258,58.6396,67952.0
2018-04-05 14:20:00,85.47,85.47,85.43,85.45,33020.0,58.6396,58.6396,58.6121,58.6258,33020.0
2018-04-05 14:25:00,85.44,85.46,85.44,85.46,26254.0,58.619,58.6327,58.619,58.6327,26254.0
2018-04-05 14:30:00,85.46,85.5,85.45,85.5,77068.0,58.6327,58.6602,58.6258,58.6602,77068.0
2018-04-05 14:35:00,85.5,85.51,85.48,85.51,67829.0,58.6602,58.667,58.6464,58.667,67829.0
2018-04-05 14:40:00,85.51,85.53,85.5,85.52,47939.0,58.667,58.6807,58.6602,58.6739,47939.0
2018-04-05 14:45:00,85.53,85.55,85.52,85.53,114670.0,58.6807,58.6945,58.6739,58.6807,114670.0
2018-04-05 14:50:00,85.52,85.53,85.52,85.53,36707.0,58.6739,58.6807,58.6739,58.6807,36707.0
2018-04-05 14:55:00,85.53,85.55,85.52,85.52,97753.0,58.6807,58.6945,58.6739,58.6739,97753.0
2018-04-05 15:00:00,85.53,85.53,85.5,85.52,88396.0,58.6807,58.6807,58.6602,58.6739,88396.0
2018-04-05 15:05:00,85.52,85.53,85.5,85.53,165827.0,58.6739,58.6807,58.6602,58.6807,165827.0
2018-04-05 15:10:00,85.53,85.53,85.5,85.51,49805.0,58.6807,58.6807,58.6602,58.667,49805.0
2018-04-05 15:15:00,85.51,85.56,85.5,85.54,282192.0,58.667,58.7013,58.6602,58.6876,282192.0
2018-04-05 15:20:00,85.54,85.58,85.53,85.54,292532.0,58.6876,58.715,58.6807,58.6876,292532.0
2018-04-05 15:25:00,85.54,85.54,85.51,85.52,214818.0,58.6876,58.6876,58.667,58.6739,214818.0
2018-04-05 15:30:00,85.52,85.54,85.49,85.49,575731.0,58.6739,58.6876,58.6533,58.6533,575731.0
2018-04-05 15:35:00,85.49,85.49,85.46,85.47,178643.0,58.6533,58.6533,58.6327,58.6396,178643.0
2018-04-05 15:40:00,85.47,85.52,85.45,85.5,226546.0,58.6396,58.6739,58.6258,58.6602,226546.0
2018-04-05 15:45:00,85.51,85.52,85.49,85.51,134254.0,58.667,58.6739,58.6533,58.667,134254.0
2018-04-05 15:50:00,85.51,85.51,85.47,85.47,156673.0,58.667,58.667,58.6396,58.6396,156673.0
2018-04-05 15:55:00,85.47,85.48,85.44,85.45,625450.0,58.6396,58.6464,58.619,58.6258,625450.0
2018-04-06 09:30:00,85.41,85.44,85.34,85.35,374722.0,58.5984,58.619,58.5504,58.5572,374722.0
2018-04-06 09:35:00,85.35,85.42,85.35,85.42,80879.0,58.5572,58.6053,58.5572,58.6053,80879.0
2018-04-06 09:40:00,85.42,85.42,85.39,85.4,78469.0,58.6053,58.6053,58.5847,58.5915,78469.0
2018-04-06 09:45:00,85.41,85.43,85.4,85.41,49520.0,58.5984,58.6121,58.5915,58.5984,49520.0
2018-04-06 09:50:00,85.41,85.44,85.41,85.44,37694.0,58.5984,58.619,58.5984,58.619,37694.0
2018-04-06 09:55:00,85.44,85.44,85.42,85.43,66583.0,58.619,58.619,58.6053,58.6121,66583.0
2018-04-06 10:00:00,85.43,85.45,85.42,85.45,85612.0,58.6121,58.6258,58.6053,58.6258,85612.0
2018-04-06 10:05:00,85.45,85.46,85.43,85.43,171186.0,58.6258,58.6327,58.6121,58.6121,171186.0
2018-04-06 10:10:00,85.44,85.44,85.43,85.44,20908.0,58.619,58.619,58.6121,58.619,20908.0
2018-04-06 10:15:00,85.44,85.46,85.42,85.46,210808.0,58.619,58.6327,58.6053,58.6327,210808.0
2018-04-06 10:20:00,85.46,85.48,85.44,85.45,185591.0,58.6327,58.6464,58.619,58.6258,185591.0
2018-04-06 10:25:00,85.45,85.47,85.45,85.45,55651.0,58.6258,58.6396,58.6258,58.6258,55651.0
2018-04-06 10:30:00,85.45,85.46,85.42,85.42,106279.0,58.6258,58.6327,58.6053,58.6053,106279.0
2018-04-06 10:35:00,85.42,85.45,85.42,85.42,89203.0,58.6053,58.6258,58.6053,58.6053,89203.0
2018-04-06 10:40:00,85.43,85.43,85.41,85.42,58549.0,58.6121,58.6121,58.5984,58.6053,58549.0
2018-04-06 10:45:00,85.42,85.42,85.38,85.42,76816.0,58.6053,58.6053,58.5778,58.6053,76816.0
2018-04-06 10:50:00,85.41,85.43,85.38,85.39,110672.0,58.5984,58.6121,58.5778,58.5847,110672.0
2018-04-06 10:55:00,85.39,85.41,85.38,85.39,40711.0,58.5847,58.5984,58.5778,58.5847,40711.0
2018-04-06 11:00:00,85.39,85.39,85.34,85.37,134059.0,58.5847,58.5847,58.5504,58.571,134059.0
2018-04-06 11:05:00,85.37,85.4,85.35,85.39,42431.0,58.571,58.5915,58.5572,58.5847,42431.0
2018-04-06 11:10:00,85.39,85.41,85.38,85.4,39348.0,58.5847,58.5984,58.5778,58.5915,39348.0
2018-04-06 11:15:00,85.4,85.41,85.38,85.39,60233.0,58.5915,58.5984,58.5778,58.5847,60233.0
2018-04-06 11:20:00,85.39,85.41,85.36,85.36,36859.0,58.5847,58.5984,58.5641,58.5641,36859.0
2018-04-06 11:25:00,85.36,85.41,85.36,85.38,95267.0,58.5641,58.5984,58.5641,58.5778,95267.0
2018-04-06 11:30:00,85.39,85.41,85.38,85.41,187406.0,58.5847,58.5984,58.5778,58.5984,187406.0
2018-04-06 11:35:00,85.41,85.44,85.4,85.44,79316.0,58.5984,58.619,58.5915,58.619,79316.0
2018-04-06 11:40:00,85.43,85.46,85.43,85.43,77297.0,58.6121,58.6327,58.6121,58.6121,77297.0
2018-04-06 11:45:00,85.43,85.44,85.42,85.42,67734.0,58.6121,58.619,58.6053,58.6053,67734.0
2018-04-06 11:50:00,85.42,85.45,85.41,85.45,79054.0,58.6053,58.6258,58.5984,58.6258,79054.0
2018-04-06 11:55:00,85.45,85.49,85.44,85.48,163342.0,58.6258,58.6533,58.619,58.6464,163342.0
2018-04-06 12:00:00,85.47,85.48,85.44,85.45,37275.0,58.6396,58.6464,58.619,58.6258,37275.0
2018-04-06 12:05:00,85.45,85.48,85.44,85.45,43369.0,58.6258,58.6464,58.619,58.6258,43369.0
2018-04-06 12:10:00,85.44,85.45,85.43,85.43,22037.0,58.619,58.6258,58.6121,58.6121,22037.0
2018-04-06 12:15:00,85.43,85.44,85.4,85.4,222276.0,58.6121,58.619,58.5915,58.5915,222276.0
2018-04-06 12:20:00,85.4,85.41,85.38,85.41,78105.0,58.5915,58.5984,58.5778,58.5984,78105.0
2018-04-06 12:25:00,85.41,85.42,85.4,85.41,25181.0,58.5984,58.6053,58.5915,58.5984,25181.0
2018-04-06 12:30:00,85.42,85.44,85.4,85.42,38583.0,58.6053,58.619,58.5915,58.6053,38583.0
2018-04-06 12:35:00,85.42,85.46,85.42,85.45,36397.0,58.6053,58.6327,58.6053,58.6258,36397.0
2018-04-06 12:40:00,85.45,85.48,85.44,85.45,95782.0,58.6258,58.6464,58.619,58.6258,95782.0
2018-04-06 12:45:00,85.45,85.48,85.45,85.48,17582.0,58.6258,58.6464,58.6258,58.6464,17582.0
2018-04-06 12:50:00,85.47,85.48,85.45,85.47,18849.0,58.6396,58.6464,58.6258,58.6396,18849.0
2018-04-06 12:55:00,85.48,85.5,85.48,85.5,13431.0,58.6464,58.6602,58.6464,58.6602,13431.0
2018-04-06 13:00:00,85.5,85.5,85.44,85.45,41345.0,58.6602,58.6602,58.619,58.6258,41345.0
2018-04-06 13:05:00,85.45,85.45,85.41,85.43,25990.0,58.6258,58.6258,58.5984,58.6121,25990.0
2018-04-06 13:10:00,85.42,85.43,85.41,85.42,16560.0,58.6053,58.6121,58.5984,58.6053,16560.0
2018-04-06 13:15:00,85.41,85.42,85.38,85.39,77176.0,58.5984,58.6053,58.5778,58.5847,77176.0
2018-04-06 13:20:00,85.39,85.42,85.38,85.4,24519.0,58.5847,58.6053,58.5778,58.5915,24519.0
2018-04-06 13:25:00,85.41,85.45,85.4,85.42,31655.0,58.5984,58.6258,58.5915,58.6053,31655.0
2018-04-06 13:30:00,85.42,85.43,85.38,85.38,16456.0,58.6053,58.6121,58.5778,58.5778,16456.0
2018-04-06 13:35:00,85.38,85.41,85.35,85.36,38548.0,58.5778,58.5984,58.5572,58.5641,38548.0
2018-04-06 13:40:00,85.36,85.37,85.33,85.36,60837.0,58.5641,58.571,58.5435,58.5641,60837.0
2018-04-06 13:45:00,85.36,85.36,85.31,85.31,78472.0,58.5641,58.5641,58.5298,58.5298,78472.0
2018-04-06 13:50:00,85.32,85.33,85.28,85.29,82929.0,58.5367,58.5435,58.5092,58.5161,82929.0
2018-04-06 13:55:00,85.3,85.32,85.29,85.3,448651.0,58.5229,58.5367,58.5161,58.5229,448651.0
2018-04-06 14:00:00,85.3,85.32,85.28,85.3,391998.0,58.5229,58.5367,58.5092,58.5229,391998.0
2018-04-06 14:05:00,85.3,85.31,85.28,85.31,459065.0,58.5229,58.5298,58.5092,58.5298,459065.0
2018-04-06 14:10:00,85.31,85.33,85.3,85.31,104330.0,58.5298,58.5435,58.5229,58.5298,104330.0
2018-04-06 14:15:00,85.31,85.32,85.29,85.3,110427.0,58.5298,58.5367,58.5161,58.5229,110427.0
2018-04-06 14:20:00,85.3,85.33,85.29,85.31,101106.0,58.5229,58.5435,58.5161,58.5298,101106.0
2018-04-06 14:25:00,85.31,85.32,85.29,85.3,310724.0,58.5298,58.5367,58.5161,58.5229,310724.0
2018-04-06 14:30:00,85.29,85.31,85.27,85.28,89076.0,58.5161,58.5298,58.5024,58.5092,89076.0
2018-04-06 14:35:00,85.28,85.29,85.24,85.24,92434.0,58.5092,58.5161,58.4818,58.4818,92434.0
2018-04-06 14:40:00,85.24,85.29,85.22,85.26,129673.0,58.4818,58.5161,58.4681,58.4955,129673.0
2018-04-06 14:45:00,85.26,85.28,85.26,85.27,86638.0,58.4955,58.5092,58.4955,58.5024,86638.0
2018-04-06 14:50:00,85.27,85.27,85.22,85.22,271104.0,58.5024,58.5024,58.4681,58.4681,271104.0
2018-04-06 14:55:00,85.22,85.22,85.18,85.2,309569.0,58.4681,58.4681,58.4406,58.4543,309569.0
2018-04-06 15:00:00,85.21,85.23,85.19,85.19,188079.0,58.4612,58.4749,58.4475,58.4475,188079.0
2018-04-06 15:05:00,85.2,85.22,85.17,85.21,168383.0,58.4543,58.4681,58.4337,58.4612,168383.0
2018-04-06 15:10:00,85.21,85.27,85.19,85.27,133042.0,58.4612,58.5024,58.4475,58.5024,133042.0
2018-04-06 15:15:00,85.27,85.28,85.25,85.26,85923.0,58.5024,58.5092,58.4886,58.4955,85923.0
2018-04-06 15:20:00,85.24,85.27,85.24,85.26,145151.0,58.4818,58.5024,58.4818,58.4955,145151.0
2018-04-06 15:25:00,85.27,85.28,85.25,85.27,184315.0,58.5024,58.5092,58.4886,58.5024,184315.0
2018-04-06 15:30:00,85.27,85.29,85.25,85.28,97013.0,58.5024,58.5161,58.4886,58.5092,97013.0
2018-04-06 15:35:00,85.29,85.31,85.25,85.28,130025.0,58.5161,58.5298,58.4886,58.5092,130025.0
2018-04-06 15:40:00,85.29,85.31,85.25,85.29,218105.0,58.5161,58.5298,58.4886,58.5161,218105.0
2018-04-06 15:45:00,85.29,85.3,85.27,85.29,383446.0,58.5161,58.5229,58.5024,58.5161,383446.0
2018-04-06 15:50:00,85.3,85.32,85.28,85.3,748877.0,58.5229,58.5367,58.5092,58.5229,748877.0
2018-04-06 15:55:00,85.3,85.32,85.26,85.28,815652.0,58.5229,58.5367,58.4955,58.5092,815652.0
2018-04-09 09:30:00,85.45,85.48,85.44,85.47,58051.0,58.6258,58.6464,58.619,58.6396,58051.0
2018-04-09 09:35:00,85.48,85.48,85.41,85.44,70066.0,58.6464,58.6464,58.5984,58.619,70066.0
2018-04-09 09:40:00,85.43,85.48,85.43,85.47,302979.0,58.6121,58.6464,58.6121,58.6396,302979.0
2018-04-09 09:45:00,85.47,85.49,85.45,85.48,60344.0,58.6396,58.6533,58.6258,58.6464,60344.0
2018-04-09 09:50:00,85.49,85.51,85.48,85.51,43364.0,58.6533,58.667,58.6464,58.667,43364.0
2018-04-09 09:55:00,85.5,85.55,85.49,85.54,100414.0,58.6602,58.6945,58.6533,58.6876,100414.0
2018-04-09 10:00:00,85.53,85.56,85.52,85.53,85345.0,58.6807,58.7013,58.6739,58.6807,85345.0
2018-04-09 10:05:00,85.54,85.54,85.51,85.51,30466.0,58.6876,58.6876,58.667,58.667,30466.0
2018-04-09 10:10:00,85.51,85.52,85.49,85.51,12416.0,58.667,58.6739,58.6533,58.667,12416.0
2018-04-09 10:15:00,85.51,85.54,85.5,85.51,146585.0,58.667,58.6876,58.6602,58.667,146585.0
2018-04-09 10:20:00,85.51,85.55,85.51,85.54,49500.0,58.667,58.6945,58.667,58.6876,49500.0
2018-04-09 10:25:00,85.54,85.57,85.54,85.55,69710.0,58.6876,58.7082,58.6876,58.6945,69710.0
2018-04-09 10:30:00,85.54,85.59,85.54,85.58,69165.0,58.6876,58.7219,58.6876,58.715,69165.0
2018-04-09 10:35:00,85.58,85.6,85.58,85.59,47846.0,58.715,58.7288,58.715,58.7219,47846.0
2018-04-09 10:40:00,85.58,85.59,85.57,85.58,26853.0,58.715,58.7219,58.7082,58.715,26853.0
2018-04-09 10:45:00,85.58,85.59,85.56,85.58,34444.0,58.715,58.7219,58.7013,58.715,34444.0
2018-04-09 10:50:00,85.57,85.59,85.55,85.55,67128.0,58.7082,58.7219,58.6945,58.6945,67128.0
2018-04-09 10:55:00,85.56,85.58,85.55,85.57,266874.0,58.7013,58.715,58.6945,58.7082,266874.0
2018-04-09 11:00:00,85.57,85.58,85.54,85.55,49590.0,58.7082,58.715,58.6876,58.6945,49590.0
2018-04-09 11:05:00,85.55,85.55,85.54,85.55,25425.0,58.6945,58.6945,58.6876,58.6945,25425.0
2018-04-09 11:10:00,85.55,85.57,85.54,85.56,37476.0,58.6945,58.7082,58.6876,58.7013,37476.0
2018-04-09 11:15:00,85.56,85.58,85.56,85.58,12095.0,58.7013,58.715,58.7013,58.715,12095.0
2018-04-09 11:20:00,85.58,85.6,85.56,85.57,76237.0,58.715,58.7288,58.7013,58.7082,76237.0
2018-04-09 11:25:00,85.57,85.58,85.57,85.57,13248.0,58.7082,58.715,58.7082,58.7082,13248.0
2018-04-09 11:30:00,85.57,85.59,85.57,85.59,67154.0,58.7082,58.7219,58.7082,58.7219,67154.0
2018-04-09 11:35:00,85.58,85.59,85.56,85.56,29500.0,58.715,58.7219,58.7013,58.7013,29500.0
2018-04-09 11:40:00,85.56,85.56,85.54,85.56,64935.0,58.7013,58.7013,58.6876,58.7013,64935.0
2018-04-09 11:45:00,85.56,85.59,85.55,85.58,39770.0,58.7013,58.7219,58.6945,58.715,39770.0
2018-04-09 11:50:00,85.58,85.59,85.58,85.58,22917.0,58.715,58.7219,58.715,58.715,22917.0
2018-04-09 11:55:00,85.58,85.59,85.56,85.59,23415.0,58.715,58.7219,58.7013,58.7219,23415.0
2018-04-09 12:00:00,85.59,85.6,85.59,85.6,6430.0,58.7219,58.7288,58.7219,58.7288,6430.0
2018-04-09 12:05:00,85.59,85.6,85.59,85.6,26638.0,58.7219,58.7288,58.7219,58.7288,26638.0
2018-04-09 12:10:00,85.59,85.61,85.59,85.59,46538.0,58.7219,58.7356,58.7219,58.7219,46538.0
2018-04-09 12:15:00,85.59,85.6,85.58,85.58,22758.0,58.7219,58.7288,58.715,58.715,22758.0
2018-04-09 12:20:00,85.58,85.59,85.58,85.59,9074.0,58.715,58.7219,58.715,58.7219,9074.0
2018-04-09 12:25:00,85.59,85.59,85.56,85.56,56486.0,58.7219,58.7219,58.7013,58.7013,56486.0
2018-04-09 12:30:00,85.56,85.57,85.54,85.56,48111.0,58.7013,58.7082,58.6876,58.7013,48111.0
2018-04-09 12:35:00,85.56,85.57,85.54,85.55,33822.0,58.7013,58.7082,58.6876,58.6945,33822.0
2018-04-09 12:40:00,85.55,85.55,85.54,85.55,3500.0,58.6945,58.6945,58.6876,58.6945,3500.0
2018-04-09 12:45:00,85.55,85.57,85.55,85.56,65128.0,58.6945,58.7082,58.6945,58.7013,65128.0
2018-04-09 12:50:00,85.56,85.57,85.56,85.56,7726.0,58.7013,58.7082,58.7013,58.7013,7726.0
2018-04-09 12:55:00,85.56,85.57,85.56,85.56,14451.0,58.7013,58.7082,58.7013,58.7013,14451.0
2018-04-09 13:00:00,85.56,85.57,85.56,85.56,56158.0,58.7013,58.7082,58.7013,58.7013,56158.0
2018-04-09 13:05:00,85.57,85.58,85.56,85.58,71808.0,58.7082,58.715,58.7013,58.715,71808.0
2018-04-09 13:10:00,85.58,85.58,85.57,85.58,18107.0,58.715,58.715,58.7082,58.715,18107.0
2018-04-09 13:15:00,85.58,85.58,85.57,85.58,79007.0,58.715,58.715,58.7082,58.715,79007.0
2018-04-09 13:20:00,85.57,85.58,85.56,85.56,37104.0,58.7082,58.715,58.7013,58.7013,37104.0
2018-04-09 13:25:00,85.56,85.57,85.56,85.57,3474.0,58.7013,58.7082,58.7013,58.7082,3474.0
2018-04-09 13:30:00,85.57,85.58,85.56,85.56,18963.0,58.7082,58.715,58.7013,58.7013,18963.0
2018-04-09 13:35:00,85.56,85.57,85.56,85.57,21520.0,58.7013,58.7082,58.7013,58.7082,21520.0
2018-04-09 13:40:00,85.56,85.57,85.55,85.56,32513.0,58.7013,58.7082,58.6945,58.7013,32513.0
2018-04-09 13:45:00,85.56,85.57,85.55,85.56,46973.0,58.7013,58.7082,58.6945,58.7013,46973.0
2018-04-09 13:50:00,85.56,85.6,85.56,85.59,217038.0,58.7013,58.7288,58.7013,58.7219,217038.0
2018-04-09 13:55:00,85.59,85.61,85.59,85.61,113771.0,58.7219,58.7356,58.7219,58.7356,113771.0
2018-04-09 14:00:00,85.61,85.61,85.57,85.57,120521.0,58.7356,58.7356,58.7082,58.7082,120521.0
2018-04-09 14:05:00,85.57,85.58,85.57,85.57,63770.0,58.7082,58.715,58.7082,58.7082,63770.0
2018-04-09 14:10:00,85.57,85.58,85.56,85.56,74860.0,58.7082,58.715,58.7013,58.7013,74860.0
2018-04-09 14:15:00,85.56,85.57,85.55,85.55,121016.0,58.7013,58.7082,58.6945,58.6945,121016.0
2018-04-09 14:20:00,85.55,85.56,85.54,85.55,39233.0,58.6945,58.7013,58.6876,58.6945,39233.0
2018-04-09 14:25:00,85.55,85.55,85.54,85.55,59941.0,58.6945,58.6945,58.6876,58.6945,59941.0
2018-04-09 14:30:00,85.55,85.56,85.54,85.56,70476.0,58.6945,58.7013,58.6876,58.7013,70476.0
2018-04-09 14:35:00,85.56,85.56,85.55,85.56,46207.0,58.7013,58.7013,58.6945,58.7013,46207.0
2018-04-09 14:40:00,85.55,85.56,85.51,85.51,119973.0,58.6945,58.7013,58.667,58.667,119973.0
2018-04-09 14:45:00,85.52,85.52,85.5,85.51,82372.0,58.6739,58.6739,58.6602,58.667,82372.0
2018-04-09 14:50:00,85.51,85.56,85.5,85.56,68621.0,58.667,58.7013,58.6602,58.7013,68621.0
2018-04-09 14:55:00,85.56,85.56,85.55,85.55,70914.0,58.7013,58.7013,58.6945,58.6945,70914.0
2018-04-09 15:00:00,85.56,85.58,85.55,85.58,256407.0,58.7013,58.715,58.6945,58.715,256407.0
2018-04-09 15:05:00,85.58,85.59,85.57,85.59,59951.0,58.715,58.7219,58.7082,58.7219,59951.0
2018-04-09 15:10:00,85.59,85.61,85.58,85.58,207190.0,58.7219,58.7356,58.715,58.715,207190.0
2018-04-09 15:15:00,85.58,85.59,85.56,85.56,214528.0,58.715,58.7219,58.7013,58.7013,214528.0
2018-04-09 15:20:00,85.57,85.57,85.53,85.56,184255.0,58.7082,58.7082,58.6807,58.7013,184255.0
2018-04-09 15:25:00,85.55,85.56,85.54,85.55,158540.0,58.6945,58.7013,58.6876,58.6945,158540.0
2018-04-09 15:30:00,85.55,85.57,85.53,85.54,132567.0,58.6945,58.7082,58.6807,58.6876,132567.0
2018-04-09 15:35:00,85.54,85.59,85.53,85.57,291585.0,58.6876,58.7219,58.6807,58.7082,291585.0
2018-04-09 15:40:00,85.57,85.58,85.53,85.58,213296.0,58.7082,58.715,58.6807,58.715,213296.0
2018-04-09 15:45:00,85.58,85.59,85.55,85.56,309167.0,58.715,58.7219,58.6945,58.7013,309167.0
2018-04-09 15:50:00,85.55,85.6,85.54,85.6,695356.0,58.6945,58.7288,58.6876,58.7288,695356.0
2018-04-09 15:55:00,85.6,85.6,85.55,85.57,945515.0,58.7288,58.7288,58.6945,58.7082,945515.0
2018-04-10 09:30:00,85.7,85.77,85.7,85.75,166328.0,58.7974,58.8454,58.7974,58.8317,166328.0
2018-04-10 09:35:00,85.75,85.77,85.7,85.71,207323.0,58.8317,58.8454,58.7974,58.8042,207323.0
2018-04-10 09:40:00,85.71,85.73,85.7,85.71,357057.0,58.8042,58.818,58.7974,58.8042,357057.0
2018-04-10 09:45:00,85.71,85.74,85.7,85.74,140253.0,58.8042,58.8248,58.7974,58.8248,140253.0
2018-04-10 09:50:00,85.74,85.74,85.69,85.7,67149.0,58.8248,58.8248,58.7905,58.7974,67149.0
2018-04-10 09:55:00,85.7,85.72,85.68,85.7,117692.0,58.7974,58.8111,58.7836,58.7974,117692.0
2018-04-10 10:00:00,85.71,85.72,85.69,85.72,82820.0,58.8042,58.8111,58.7905,58.8111,82820.0
2018-04-10 10:05:00,85.72,85.74,85.7,85.74,45238.0,58.8111,58.8248,58.7974,58.8248,45238.0
2018-04-10 10:10:00,85.74,85.76,85.71,85.74,136297.0,58.8248,58.8385,58.8042,58.8248,136297.0
2018-04-10 10:15:00,85.75,85.77,85.75,85.76,61439.0,58.8317,58.8454,58.8317,58.8385,61439.0
2018-04-10 10:20:00,85.76,85.79,85.75,85.77,120697.0,58.8385,58.8591,58.8317,58.8454,120697.0
2018-04-10 10:25:00,85.77,85.79,85.77,85.78,32743.0,58.8454,58.8591,58.8454,58.8523,32743.0
2018-04-10 10:30:00,85.79,85.8,85.78,85.78,319425.0,58.8591,58.866,58.8523,58.8523,319425.0
2018-04-10 10:35:00,85.79,85.81,85.78,85.8,251986.0,58.8591,58.8728,58.8523,58.866,251986.0
2018-04-10 10:40:00,85.8,85.82,85.79,85.81,136978.0,58.866,58.8797,58.8591,58.8728,136978.0
2018-04-10 10:45:00,85.82,85.83,85.81,85.83,145516.0,58.8797,58.8866,58.8728,58.8866,145516.0
2018-04-10 10:50:00,85.83,85.85,85.82,85.84,156905.0,58.8866,58.9003,58.8797,58.8934,156905.0
2018-04-10 10:55:00,85.83,85.83,85.8,85.83,119774.0,58.8866,58.8866,58.866,58.8866,119774.0
2018-04-10 11:00:00,85.83,85.87,85.82,85.84,300953.0,58.8866,58.914,58.8797,58.8934,300953.0
2018-04-10 11:05:00,85.84,85.84,85.82,85.84,64671.0,58.8934,58.8934,58.8797,58.8934,64671.0
2018-04-10 11:10:00,85.83,85.83,85.8,85.81,23384.0,58.8866,58.8866,58.866,58.8728,23384.0
2018-04-10 11:15:00,85.82,85.83,85.81,85.82,27767.0,58.8797,58.8866,58.8728,58.8797,27767.0
2018-04-10 11:20:00,85.83,85.83,85.8,85.82,41227.0,58.8866,58.8866,58.866,58.8797,41227.0
2018-04-10 11:25:00,85.82,85.83,85.81,85.81,63602.0,58.8797,58.8866,58.8728,58.8728,63602.0
2018-04-10 11:30:00,85.82,85.84,85.81,85.83,32289.0,58.8797,58.8934,58.8728,58.8866,32289.0
2018-04-10 11:35:00,85.84,85.86,85.83,85.85,146563.0,58.8934,58.9071,58.8866,58.9003,146563.0
2018-04-10 11:40:00,85.86,85.86,85.8,85.81,58798.0,58.9071,58.9071,58.866,58.8728,58798.0
2018-04-10 11:45:00,85.8,85.82,85.78,85.81,58518.0,58.866,58.8797,58.8523,58.8728,58518.0
2018-04-10 11:50:00,85.81,85.82,85.79,85.8,64192.0,58.8728,58.8797,58.8591,58.866,64192.0
2018-04-10 11:55:00,85.81,85.84,85.8,85.83,126192.0,58.8728,58.8934,58.866,58.8866,126192.0
2018-04-10 12:00:00,85.83,85.84,85.82,85.83,35648.0,58.8866,58.8934,58.8797,58.8866,35648.0
2018-04-10 12:05:00,85.83,85.83,85.8,85.83,32218.0,58.8866,58.8866,58.866,58.8866,32218.0
2018-04-10 12:10:00,85.83,85.83,85.8,85.81,33832.0,58.8866,58.8866,58.866,58.8728,33832.0
2018-04-10 12:15:00,85.81,85.82,85.79,85.8,35600.0,58.8728,58.8797,58.8591,58.866,35600.0
2018-04-10 12:20:00,85.8,85.8,85.79,85.8,65111.0,58.866,58.866,58.8591,58.866,65111.0
2018-04-10 12:25:00,85.8,85.8,85.73,85.76,248283.0,58.866,58.866,58.818,58.8385,248283.0
2018-04-10 12:30:00,85.76,85.81,85.75,85.8,181169.0,58.8385,58.8728,58.8317,58.866,181169.0
2018-04-10 12:35:00,85.8,85.81,85.79,85.81,111904.0,58.866,58.8728,58.8591,58.8728,111904.0
2018-04-10 12:40:00,85.81,85.81,85.78,85.79,86767.0,58.8728,58.8728,58.8523,58.8591,86767.0
2018-04-10 12:45:00,85.78,85.81,85.76,85.81,58738.0,58.8523,58.8728,58.8385,58.8728,58738.0
2018-04-10 12:50:00,85.81,85.81,85.77,85.78,44382.0,58.8728,58.8728,58.8454,58.8523,44382.0
2018-04-10 12:55:00,85.77,85.79,85.74,85.75,102280.0,58.8454,58.8591,58.8248,58.8317,102280.0
2018-04-10 13:00:00,85.75,85.77,85.73,85.76,49421.0,58.8317,58.8454,58.818,58.8385,49421.0
2018-04-10 13:05:00,85.76,85.8,85.76,85.8,33167.0,58.8385,58.866,58.8385,58.866,33167.0
2018-04-10 13:10:00,85.79,85.82,85.79,85.82,9742.0,58.8591,58.8797,58.8591,58.8797,9742.0
2018-04-10 13:15:00,85.82,85.85,85.81,85.84,62383.0,58.8797,58.9003,58.8728,58.8934,62383.0
2018-04-10 13:20:00,85.84,85.85,85.83,85.85,39405.0,58.8934,58.9003,58.8866,58.9003,39405.0
2018-04-10 13:25:00,85.85,85.86,85.84,85.86,35305.0,58.9003,58.9071,58.8934,58.9071,35305.0
2018-04-10 13:30:00,85.86,85.9,85.85,85.88,72862.0,58.9071,58.9346,58.9003,58.9209,72862.0
2018-04-10 13:35:00,85.89,85.9,85.88,85.89,37974.0,58.9277,58.9346,58.9209,58.9277,37974.0
2018-04-10 13:40:00,85.89,85.89,85.84,85.84,325302.0,58.9277,58.9277,58.8934,58.8934,325302.0
2018-04-10 13:45:00,85.84,85.85,85.8,85.83,91544.0,58.8934,58.9003,58.866,58.8866,91544.0
2018-04-10 13:50:00,85.84,85.89,85.83,85.88,115873.0,58.8934,58.9277,58.8866,58.9209,115873.0
2018-04-10 13:55:00,85.89,85.89,85.87,85.89,51827.0,58.9277,58.9277,58.914,58.9277,51827.0
2018-04-10 14:00:00,85.89,85.9,85.88,85.9,57428.0,58.9277,58.9346,58.9209,58.9346,57428.0
2018-04-10 14:05:00,85.9,85.91,85.89,85.91,60418.0,58.9346,58.9414,58.9277,58.9414,60418.0
2018-04-10 14:10:00,85.91,85.92,85.89,85.9,72782.0,58.9414,58.9483,58.9277,58.9346,72782.0
2018-04-10 14:15:00,85.9,85.91,85.88,85.9,111214.0,58.9346,58.9414,58.9209,58.9346,111214.0
2018-04-10 14:20:00,85.89,85.89,85.87,85.89,60836.0,58.9277,58.9277,58.914,58.9277,60836.0
2018-04-10 14:25:00,85.89,85.89,85.86,85.87,47868.0,58.9277,58.9277,58.9071,58.914,47868.0
2018-04-10 14:30:00,85.87,85.89,85.86,85.89,44583.0,58.914,58.9277,58.9071,58.9277,44583.0
2018-04-10 14:35:00,85.89,85.89,85.84,85.87,82281.0,58.9277,58.9277,58.8934,58.914,82281.0
2018-04-10 14:40:00,85.87,85.87,85.82,85.87,80922.0,58.914,58.914,58.8797,58.914,80922.0
2018-04-10 14:45:00,85.86,85.89,85.85,85.86,98819.0,58.9071,58.9277,58.9003,58.9071,98819.0
2018-04-10 14:50:00,85.87,85.91,85.86,85.9,118465.0,58.914,58.9414,58.9071,58.9346,118465.0
2018-04-10 14:55:00,85.89,85.92,85.89,85.92,83315.0,58.9277,58.9483,58.9277,58.9483,83315.0
2018-04-10 15:00:00,85.92,85.92,85.9,85.9,69851.0,58.9483,58.9483,58.9346,58.9346,69851.0
2018-04-10 15:05:00,85.91,85.94,85.9,85.93,155782.0,58.9414,58.962,58.9346,58.9552,155782.0
2018-04-10 15:10:00,85.92,85.93,85.91,85.91,669997.0,58.9483,58.9552,58.9414,58.9414,669997.0
2018-04-10 15:15:00,85.92,85.92,85.89,85.92,129535.0,58.9483,58.9483,58.9277,58.9483,129535.0
2018-04-10 15:20:00,85.92,85.92,85.87,85.88,83822.0,58.9483,58.9483,58.914,58.9209,83822.0
2018-04-10 15:25:00,85.88,85.9,85.87,85.9,79759.0,58.9209,58.9346,58.914,58.9346,79759.0
2018-04-10 15:30:00,85.9,85.9,85.86,85.88,130197.0,58.9346,58.9346,58.9071,58.9209,130197.0
2018-04-10 15:35:00,85.88,85.9,85.88,85.89,127265.0,58.9209,58.9346,58.9209,58.9277,127265.0
2018-04-10 15:40:00,85.89,85.91,85.88,85.89,189101.0,58.9277,58.9414,58.9209,58.9277,189101.0
2018-04-10 15:45:00,85.9,85.91,85.89,85.9,126633.0,58.9346,58.9414,58.9277,58.9346,126633.0
2018-04-10 15:50:00,85.91,85.91,85.87,85.87,200560.0,58.9414,58.9414,58.914,58.914,200560.0
2018-04-10 15:55:00,85.88,85.91,85.87,85.91,640972.0,58.9209,58.9414,58.914,58.9414,640972.0
2018-04-11 09:30:00,85.87,85.9,85.86,85.86,179617.0,58.914,58.9346,58.9071,58.9071,179617.0
2018-04-11 09:35:00,85.87,85.89,85.86,85.87,56385.0,58.914,58.9277,58.9071,58.914,56385.0
2018-04-11 09:40:00,85.87,85.89,85.86,85.88,60428.0,58.914,58.9277,58.9071,58.9209,60428.0
2018-04-11 09:45:00,85.89,85.9,85.88,85.88,13114.0,58.9277,58.9346,58.9209,58.9209,13114.0
2018-04-11 09:50:00,85.89,85.9,85.88,85.88,96744.0,58.9277,58.9346,58.9209,58.9209,96744.0
2018-04-11 09:55:00,85.88,85.9,85.85,85.88,112709.0,58.9209,58.9346,58.9003,58.9209,112709.0
2018-04-11 10:00:00,85.88,85.93,85.87,85.92,98012.0,58.9209,58.9552,58.914,58.9483,98012.0
2018-04-11 10:05:00,85.92,85.92,85.9,85.91,28689.0,58.9483,58.9483,58.9346,58.9414,28689.0
2018-04-11 10:10:00,85.91,85.92,85.89,85.9,55679.0,58.9414,58.9483,58.9277,58.9346,55679.0
2018-04-11 10:15:00,85.9,85.93,85.89,85.92,19401.0,58.9346,58.9552,58.9277,58.9483,19401.0
2018-04-11 10:20:00,85.93,85.94,85.91,85.93,28287.0,58.9552,58.962,58.9414,58.9552,28287.0
2018-04-11 10:25:00,85.93,85.94,85.92,85.93,116314.0,58.9552,58.962,58.9483,58.9552,116314.0
2018-04-11 10:30:00,85.93,85.93,85.91,85.92,44937.0,58.9552,58.9552,58.9414,58.9483,44937.0
2018-04-11 10:35:00,85.91,85.93,85.89,85.92,42420.0,58.9414,58.9552,58.9277,58.9483,42420.0
2018-04-11 10:40:00,85.92,85.93,85.91,85.93,48287.0,58.9483,58.9552,58.9414,58.9552,48287.0
2018-04-11 10:45:00,85.93,85.93,85.89,85.9,23646.0,58.9552,58.9552,58.9277,58.9346,23646.0
2018-04-11 10:50:00,85.9,85.93,85.9,85.92,15182.0,58.9346,58.9552,58.9346,58.9483,15182.0
2018-04-11 10:55:00,85.92,85.93,85.88,85.89,43861.0,58.9483,58.9552,58.9209,58.9277,43861.0
2018-04-11 11:00:00,85.89,85.9,85.88,85.89,17873.0,58.9277,58.9346,58.9209,58.9277,17873.0
2018-04-11 11:05:00,85.89,85.9,85.83,85.84,1001966.0,58.9277,58.9346,58.8866,58.8934,1001966.0
2018-04-11 11:10:00,85.84,85.87,85.81,85.84,139417.0,58.8934,58.914,58.8728,58.8934,139417.0
2018-04-11 11:15:00,85.85,85.86,85.83,85.84,29751.0,58.9003,58.9071,58.8866,58.8934,29751.0
2018-04-11 11:20:00,85.84,85.86,85.83,85.86,264288.0,58.8934,58.9071,58.8866,58.9071,264288.0
2018-04-11 11:25:00,85.86,85.87,85.85,85.85,184005.0,58.9071,58.914,58.9003,58.9003,184005.0
2018-04-11 11:30:00,85.86,85.86,85.85,85.85,80747.0,58.9071,58.9071,58.9003,58.9003,80747.0
2018-04-11 11:35:00,85.85,85.88,85.85,85.88,99783.0,58.9003,58.9209,58.9003,58.9209,99783.0
2018-04-11 11:40:00,85.88,85.89,85.87,85.88,37162.0,58.9209,58.9277,58.914,58.9209,37162.0
2018-04-11 11:45:00,85.88,85.9,85.87,85.89,70287.0,58.9209,58.9346,58.914,58.9277,70287.0
2018-04-11 11:50:00,85.9,85.9,85.88,85.9,33749.0,58.9346,58.9346,58.9209,58.9346,33749.0
2018-04-11 11:55:00,85.9,85.9,85.89,85.9,22041.0,58.9346,58.9346,58.9277,58.9346,22041.0
2018-04-11 12:00:00,85.89,85.94,85.89,85.92,116372.0,58.9277,58.962,58.9277,58.9483,116372.0
2018-04-11 12:05:00,85.92,85.94,85.92,85.93,18521.0,58.9483,58.962,58.9483,58.9552,18521.0
2018-04-11 12:10:00,85.94,85.95,85.92,85.92,28765.0,58.962,58.9689,58.9483,58.9483,28765.0
2018-04-11 12:15:00,85.92,85.94,85.9,85.9,38048.0,58.9483,58.962,58.9346,58.9346,38048.0
2018-04-11 12:20:00,85.91,85.93,85.9,85.92,22765.0,58.9414,58.9552,58.9346,58.9483,22765.0
2018-04-11 12:25:00,85.93,85.93,85.92,85.93,22097.0,58.9552,58.9552,58.9483,58.9552,22097.0
2018-04-11 12:30:00,85.93,85.93,85.89,85.89,65485.0,58.9552,58.9552,58.9277,58.9277,65485.0
2018-04-11 12:35:00,85.9,85.91,85.88,85.91,20649.0,58.9346,58.9414,58.9209,58.9414,20649.0
2018-04-11 12:40:00,85.91,85.93,85.9,85.93,37454.0,58.9414,58.9552,58.9346,58.9552,37454.0
2018-04-11 12:45:00,85.92,85.93,85.88,85.91,92851.0,58.9483,58.9552,58.9209,58.9414,92851.0
2018-04-11 12:50:00,85.91,85.92,85.9,85.92,104891.0,58.9414,58.9483,58.9346,58.9483,104891.0
2018-04-11 12:55:00,85.92,85.94,85.91,85.93,33519.0,58.9483,58.962,58.9414,58.9552,33519.0
2018-04-11 13:00:00,85.93,85.95,85.93,85.95,41500.0,58.9552,58.9689,58.9552,58.9689,41500.0
2018-04-11 13:05:00,85.95,85.96,85.91,85.93,44510.0,58.9689,58.9758,58.9414,58.9552,44510.0
2018-04-11 13:10:00,85.93,85.93,85.92,85.93,8351.0,58.9552,58.9552,58.9483,58.9552,8351.0
2018-04-11 13:15:00,85.92,85.96,85.92,85.96,22070.0,58.9483,58.9758,58.9483,58.9758,22070.0
2018-04-11 13:20:00,85.95,85.96,85.95,85.96,20370.0,58.9689,58.9758,58.9689,58.9758,20370.0
2018-04-11 13:25:00,85.96,85.96,85.94,85.94,32991.0,58.9758,58.9758,58.962,58.962,32991.0
2018-04-11 13:30:00,85.93,85.94,85.9,85.93,33487.0,58.9552,58.962,58.9346,58.9552,33487.0
2018-04-11 13:35:00,85.92,85.96,85.92,85.95,83493.0,58.9483,58.9758,58.9483,58.9689,83493.0
2018-04-11 13:40:00,85.95,85.96,85.94,85.95,30226.0,58.9689,58.9758,58.962,58.9689,30226.0
2018-04-11 13:45:00,85.95,85.96,85.93,85.96,45078.0,58.9689,58.9758,58.9552,58.9758,45078.0
2018-04-11 13:50:00,85.96,85.96,85.95,85.96,21526.0,58.9758,58.9758,58.9689,58.9758,21526.0
2018-04-11 13:55:00,85.96,85.97,85.95,85.97,24629.0,58.9758,58.9826,58.9689,58.9826,24629.0
2018-04-11 14:00:00,85.97,85.98,85.96,85.98,67098.0,58.9826,58.9895,58.9758,58.9895,67098.0
2018-04-11 14:05:00,85.98,85.98,85.94,85.95,187495.0,58.9895,58.9895,58.962,58.9689,187495.0
2018-04-11 14:10:00,85.95,85.95,85.93,85.95,30874.0,58.9689,58.9689,58.9552,58.9689,30874.0
2018-04-11 14:15:00,85.95,85.98,85.94,85.98,88011.0,58.9689,58.9895,58.962,58.9895,88011.0
2018-04-11 14:20:00,85.99,85.99,85.98,85.99,44227.0,58.9963,58.9963,58.9895,58.9963,44227.0
2018-04-11 14:25:00,85.99,85.99,85.97,85.98,48447.0,58.9963,58.9963,58.9826,58.9895,48447.0
2018-04-11 14:30:00,85.98,86.0,85.97,85.98,58953.0,58.9895,59.0032,58.9826,58.9895,58953.0
2018-04-11 14:35:00,85.98,85.98,85.97,85.98,38447.0,58.9895,58.9895,58.9826,58.9895,38447.0
2018-04-11 14:40:00,85.98,85.98,85.93,85.96,134822.0,58.9895,58.9895,58.9552,58.9758,134822.0
2018-04-11 14:45:00,85.95,85.97,85.94,85.97,39453.0,58.9689,58.9826,58.962,58.9826,39453.0
2018-04-11 14:50:00,85.97,85.97,85.96,85.97,35688.0,58.9826,58.9826,58.9758,58.9826,35688.0
2018-04-11 14:55:00,85.97,85.98,85.96,85.98,31587.0,58.9826,58.9895,58.9758,58.9895,31587.0
2018-04-11 15:00:00,85.98,85.98,85.97,85.98,31321.0,58.9895,58.9895,58.9826,58.9895,31321.0
2018-04-11 15:05:00,85.98,85.98,85.94,85.95,53322.0,58.9895,58.9895,58.962,58.9689,53322.0
2018-04-11 15:10:00,85.94,85.97,85.94,85.96,403725.0,58.962,58.9826,58.962,58.9758,403725.0
2018-04-11 15:15:00,85.95,85.96,85.93,85.96,24124.0,58.9689,58.9758,58.9552,58.9758,24124.0
2018-04-11 15:20:00,85.95,85.96,85.95,85.96,22367.0,58.9689,58.9758,58.9689,58.9758,22367.0
2018-04-11 15:25:00,85.96,85.97,85.95,85.97,33108.0,58.9758,58.9826,58.9689,58.9826,33108.0
2018-04-11 15:30:00,85.97,85.98,85.96,85.98,51271.0,58.9826,58.9895,58.9758,58.9895,51271.0
2018-04-11 15:35:00,85.98,85.99,85.97,85.99,52051.0,58.9895,58.9963,58.9826,58.9963,52051.0
2018-04-11 15:40:00,85.98,86.0,85.96,85.98,479295.0,58.9895,59.0032,58.9758,58.9895,479295.0
2018-04-11 15:45:00,85.97,85.98,85.94,85.95,47351.0,58.9826,58.9895,58.962,58.9689,47351.0
2018-04-11 15:50:00,85.94,85.95,85.91,85.95,108859.0,58.962,58.9689,58.9414,58.9689,108859.0
2018-04-11 15:55:00,85.95,85.95,85.9,85.92,405921.0,58.9689,58.9689,58.9346,58.9483,405921.0
2018-04-12 09:30:00,86.03,86.04,85.97,86.03,60479.0,59.0238,59.0306,58.9826,59.0238,60479.0
2018-04-12 09:35:00,86.02,86.05,86.01,86.01,73794.0,59.0169,59.0375,59.0101,59.0101,73794.0
2018-04-12 09:40:00,86.02,86.07,86.0,86.07,42949.0,59.0169,59.0512,59.0032,59.0512,42949.0
2018-04-12 09:45:00,86.07,86.08,86.05,86.06,74898.0,59.0512,59.0581,59.0375,59.0444,74898.0
2018-04-12 09:50:00,86.06,86.08,86.05,86.06,466962.0,59.0444,59.0581,59.0375,59.0444,466962.0
2018-04-12 09:55:00,86.06,86.1,86.05,86.09,144063.0,59.0444,59.0718,59.0375,59.0649,144063.0
2018-04-12 10:00:00,86.09,86.11,86.07,86.08,54047.0,59.0649,59.0787,59.0512,59.0581,54047.0
2018-04-12 10:05:00,86.08,86.09,86.08,86.08,29112.0,59.0581,59.0649,59.0581,59.0581,29112.0
2018-04-12 10:10:00,86.08,86.09,86.06,86.06,327091.0,59.0581,59.0649,59.0444,59.0444,327091.0
2018-04-12 10:15:00,86.07,86.08,86.07,86.08,527279.0,59.0512,59.0581,59.0512,59.0581,527279.0
2018-04-12 10:20:00,86.08,86.08,86.04,86.07,171740.0,59.0581,59.0581,59.0306,59.0512,171740.0
2018-04-12 10:25:00,86.06,86.08,86.04,86.05,46042.0,59.0444,59.0581,59.0306,59.0375,46042.0
2018-04-12 10:30:00,86.05,86.05,86.03,86.04,65339.0,59.0375,59.0375,59.0238,59.0306,65339.0
2018-04-12 10:35:00,86.04,86.04,86.01,86.02,68039.0,59.0306,59.0306,59.0101,59.0169,68039.0
2018-04-12 10:40:00,86.02,86.03,86.01,86.03,74631.0,59.0169,59.0238,59.0101,59.0238,74631.0
2018-04-12 10:45:00,86.03,86.05,86.01,86.05,74737.0,59.0238,59.0375,59.0101,59.0375,74737.0
2018-04-12 10:50:00,86.05,86.05,86.03,86.04,29681.0,59.0375,59.0375,59.0238,59.0306,29681.0
2018-04-12 10:55:00,86.04,86.04,86.01,86.03,73582.0,59.0306,59.0306,59.0101,59.0238,73582.0
2018-04-12 11:00:00,86.03,86.04,86.02,86.04,96179.0,59.0238,59.0306,59.0169,59.0306,96179.0
2018-04-12 11:05:00,86.04,86.06,86.04,86.06,146590.0,59.0306,59.0444,59.0306,59.0444,146590.0
2018-04-12 11:10:00,86.05,86.07,86.04,86.04,82186.0,59.0375,59.0512,59.0306,59.0306,82186.0
2018-04-12 11:15:00,86.05,86.07,86.04,86.07,38430.0,59.0375,59.0512,59.0306,59.0512,38430.0
2018-04-12 11:20:00,86.06,86.08,86.06,86.08,35074.0,59.0444,59.0581,59.0444,59.0581,35074.0
2018-04-12 11:25:00,86.08,86.08,86.05,86.06,59779.0,59.0581,59.0581,59.0375,59.0444,59779.0
2018-04-12 11:30:00,86.05,86.08,86.05,86.07,69379.0,59.0375,59.0581,59.0375,59.0512,69379.0
2018-04-12 11:35:00,86.07,86.07,86.02,86.05,104824.0,59.0512,59.0512,59.0169,59.0375,104824.0
2018-04-12 11:40:00,86.06,86.08,86.06,86.08,44809.0,59.0444,59.0581,59.0444,59.0581,44809.0
2018-04-12 11:45:00,86.08,86.08,86.05,86.06,59362.0,59.0581,59.0581,59.0375,59.0444,59362.0
2018-04-12 11:50:00,86.06,86.07,86.04,86.05,33129.0,59.0444,59.0512,59.0306,59.0375,33129.0
2018-04-12 11:55:00,86.06,86.08,86.05,86.08,20999.0,59.0444,59.0581,59.0375,59.0581,20999.0
2018-04-12 12:00:00,86.08,86.09,86.05,86.06,61146.0,59.0581,59.0649,59.0375,59.0444,61146.0
2018-04-12 12:05:00,86.05,86.08,86.05,86.07,32608.0,59.0375,59.0581,59.0375,59.0512,32608.0
2018-04-12 12:10:00,86.07,86.08,86.07,86.07,18857.0,59.0512,59.0581,59.0512,59.0512,18857.0
2018-04-12 12:15:00,86.07,86.08,86.05,86.07,53054.0,59.0512,59.0581,59.0375,59.0512,53054.0
2018-04-12 12:20:00,86.07,86.08,86.07,86.08,45049.0,59.0512,59.0581,59.0512,59.0581,45049.0
2018-04-12 12:25:00,86.07,86.2,86.07,86.19,3337035.0,59.0512,59.1404,59.0512,59.1336,3337035.0
2018-04-12 12:30:00,86.19,86.2,86.17,86.2,341306.0,59.1336,59.1404,59.1198,59.1404,341306.0
2018-04-12 12:35:00,86.2,86.22,86.19,86.22,192224.0,59.1404,59.1541,59.1336,59.1541,192224.0
2018-04-12 12:40:00,86.21,86.23,86.21,86.22,101389.0,59.1473,59.161,59.1473,59.1541,101389.0
2018-04-12 12:45:00,86.22,86.26,86.22,86.25,155170.0,59.1541,59.1816,59.1541,59.1747,155170.0
2018-04-12 12:50:00,86.25,86.26,86.22,86.22,1032448.0,59.1747,59.1816,59.1541,59.1541,1032448.0
2018-04-12 12:55:00,86.22,86.24,86.22,86.23,60018.0,59.1541,59.1679,59.1541,59.161,60018.0
2018-04-12 13:00:00,86.23,86.24,86.22,86.23,211930.0,59.161,59.1679,59.1541,59.161,211930.0
2018-04-12 13:05:00,86.23,86.24,86.22,86.23,143498.0,59.161,59.1679,59.1541,59.161,143498.0
2018-04-12 13:10:00,86.23,86.24,86.22,86.23,83381.0,59.161,59.1679,59.1541,59.161,83381.0
2018-04-12 13:15:00,86.23,86.24,86.21,86.22,88543.0,59.161,59.1679,59.1473,59.1541,88543.0
2018-04-12 13:20:00,86.22,86.23,86.22,86.23,44813.0,59.1541,59.161,59.1541,59.161,44813.0
2018-04-12 13:25:00,86.22,86.23,86.17,86.18,740723.0,59.1541,59.161,59.1198,59.1267,740723.0
2018-04-12 13:30:00,86.18,86.2,86.17,86.19,1183360.0,59.1267,59.1404,59.1198,59.1336,1183360.0
2018-04-12 13:35:00,86.19,86.19,86.15,86.17,601811.0,59.1336,59.1336,59.1061,59.1198,601811.0
2018-04-12 13:40:00,86.17,86.18,86.17,86.17,19097.0,59.1198,59.1267,59.1198,59.1198,19097.0
2018-04-12 13:45:00,86.17,86.18,86.16,86.17,412442.0,59.1198,59.1267,59.113,59.1198,412442.0
2018-04-12 13:50:00,86.17,86.19,86.16,86.17,208770.0,59.1198,59.1336,59.113,59.1198,208770.0
2018-04-12 13:55:00,86.17,86.18,86.13,86.15,180296.0,59.1198,59.1267,59.0924,59.1061,180296.0
2018-04-12 14:00:00,86.14,86.15,86.14,86.14,38003.0,59.0992,59.1061,59.0992,59.0992,38003.0
2018-04-12 14:05:00,86.14,86.19,86.14,86.17,174977.0,59.0992,59.1336,59.0992,59.1198,174977.0
2018-04-12 14:10:00,86.17,86.2,86.16,86.18,96202.0,59.1198,59.1404,59.113,59.1267,96202.0
2018-04-12 14:15:00,86.18,86.19,86.16,86.17,77971.0,59.1267,59.1336,59.113,59.1198,77971.0
2018-04-12 14:20:00,86.17,86.19,86.17,86.18,42207.0,59.1198,59.1336,59.1198,59.1267,42207.0
2018-04-12 14:25:00,86.19,86.2,86.18,86.2,38813.0,59.1336,59.1404,59.1267,59.1404,38813.0
2018-04-12 14:30:00,86.19,86.2,86.18,86.19,186118.0,59.1336,59.1404,59.1267,59.1336,186118.0
2018-04-12 14:35:00,86.19,86.21,86.17,86.17,189909.0,59.1336,59.1473,59.1198,59.1198,189909.0
2018-04-12 14:40:00,86.17,86.19,86.17,86.18,84878.0,59.1198,59.1336,59.1198,59.1267,84878.0
2018-04-12 14:45:00,86.17,86.18,86.14,86.16,69827.0,59.1198,59.1267,59.0992,59.113,69827.0
2018-04-12 14:50:00,86.17,86.17,86.16,86.17,27541.0,59.1198,59.1198,59.113,59.1198,27541.0
2018-04-12 14:55:00,86.16,86.2,86.16,86.17,107559.0,59.113,59.1404,59.113,59.1198,107559.0
2018-04-12 15:00:00,86.17,86.18,86.16,86.17,51486.0,59.1198,59.1267,59.113,59.1198,51486.0
2018-04-12 15:05:00,86.16,86.17,86.14,86.14,74975.0,59.113,59.1198,59.0992,59.0992,74975.0
2018-04-12 15:10:00,86.14,86.15,86.13,86.14,167193.0,59.0992,59.1061,59.0924,59.0992,167193.0
2018-04-12 15:15:00,86.14,86.15,86.13,86.13,96211.0,59.0992,59.1061,59.0924,59.0924,96211.0
2018-04-12 15:20:00,86.14,86.17,86.13,86.16,302785.0,59.0992,59.1198,59.0924,59.113,302785.0
2018-04-12 15:25:00,86.16,86.19,86.16,86.19,80337.0,59.113,59.1336,59.113,59.1336,80337.0
2018-04-12 15:30:00,86.18,86.21,86.17,86.17,178431.0,59.1267,59.1473,59.1198,59.1198,178431.0
2018-04-12 15:35:00,86.17,86.19,86.15,86.19,97507.0,59.1198,59.1336,59.1061,59.1336,97507.0
2018-04-12 15:40:00,86.19,86.19,86.16,86.18,95948.0,59.1336,59.1336,59.113,59.1267,95948.0
2018-04-12 15:45:00,86.18,86.21,86.15,86.2,259641.0,59.1267,59.1473,59.1061,59.1404,259641.0
2018-04-12 15:50:00,86.21,86.25,86.2,86.25,425703.0,59.1473,59.1747,59.1404,59.1747,425703.0
2018-04-12 15:55:00,86.25,86.26,86.22,86.23,519120.0,59.1747,59.1816,59.1541,59.161,519120.0
2018-04-13 09:30:00,86.3,86.38,86.3,86.37,316668.0,59.209,59.2639,59.209,59.257,316668.0
2018-04-13 09:35:00,86.37,86.38,86.33,86.34,181324.0,59.257,59.2639,59.2296,59.2365,181324.0
2018-04-13 09:40:00,86.34,86.36,86.33,86.36,70903.0,59.2365,59.2502,59.2296,59.2502,70903.0
2018-04-13 09:45:00,86.36,86.38,86.35,86.37,80627.0,59.2502,59.2639,59.2433,59.257,80627.0
2018-04-13 09:50:00,86.38,86.39,86.36,86.39,527366.0,59.2639,59.2708,59.2502,59.2708,527366.0
2018-04-13 09:55:00,86.39,86.41,86.37,86.37,353382.0,59.2708,59.2845,59.257,59.257,353382.0
2018-04-13 10:00:00,86.37,86.4,86.36,86.38,443929.0,59.257,59.2776,59.2502,59.2639,443929.0
2018-04-13 10:05:00,86.39,86.39,86.35,86.35,161433.0,59.2708,59.2708,59.2433,59.2433,161433.0
2018-04-13 10:10:00,86.36,86.37,86.34,86.36,183661.0,59.2502,59.257,59.2365,59.2502,183661.0
2018-04-13 10:15:00,86.36,86.38,86.36,86.37,302923.0,59.2502,59.2639,59.2502,59.257,302923.0
2018-04-13 10:20:00,86.37,86.38,86.34,86.35,108747.0,59.257,59.2639,59.2365,59.2433,108747.0
2018-04-13 10:25:00,86.35,86.36,86.33,86.34,173369.0,59.2433,59.2502,59.2296,59.2365,173369.0
2018-04-13 10:30:00,86.34,86.35,86.33,86.35,146709.0,59.2365,59.2433,59.2296,59.2433,146709.0
2018-04-13 10:35:00,86.34,86.35,86.34,86.34,91467.0,59.2365,59.2433,59.2365,59.2365,91467.0
2018-04-13 10:40:00,86.34,86.35,86.33,86.34,98934.0,59.2365,59.2433,59.2296,59.2365,98934.0
2018-04-13 10:45:00,86.34,86.35,86.33,86.34,76129.0,59.2365,59.2433,59.2296,59.2365,76129.0
2018-04-13 10:50:00,86.35,86.36,86.35,86.35,10468.0,59.2433,59.2502,59.2433,59.2433,10468.0
2018-04-13 10:55:00,86.36,86.36,86.32,86.32,51945.0,59.2502,59.2502,59.2227,59.2227,51945.0
2018-04-13 11:00:00,86.32,86.32,86.28,86.32,29870.0,59.2227,59.2227,59.1953,59.2227,29870.0
2018-04-13 11:05:00,86.31,86.34,86.31,86.31,406118.0,59.2159,59.2365,59.2159,59.2159,406118.0
2018-04-13 11:10:00,86.31,86.34,86.3,86.33,91879.0,59.2159,59.2365,59.209,59.2296,91879.0
2018-04-13 11:15:00,86.33,86.35,86.33,86.34,314993.0,59.2296,59.2433,59.2296,59.2365,314993.0
2018-04-13 11:20:00,86.34,86.36,86.34,86.35,132394.0,59.2365,59.2502,59.2365,59.2433,132394.0
2018-04-13 11:25:00,86.36,86.36,86.32,86.35,166174.0,59.2502,59.2502,59.2227,59.2433,166174.0
2018-04-13 11:30:00,86.34,86.36,86.34,86.34,57063.0,59.2365,59.2502,59.2365,59.2365,57063.0
2018-04-13 11:35:00,86.34,86.36,86.32,86.32,59064.0,59.2365,59.2502,59.2227,59.2227,59064.0
2018-04-13 11:40:00,86.32,86.33,86.29,86.31,291248.0,59.2227,59.2296,59.2022,59.2159,291248.0
2018-04-13 11:45:00,86.3,86.31,86.29,86.29,26073.0,59.209,59.2159,59.2022,59.2022,26073.0
2018-04-13 11:50:00,86.29,86.3,86.28,86.29,55550.0,59.2022,59.209,59.1953,59.2022,55550.0
2018-04-13 11:55:00,86.3,86.32,86.29,86.3,93148.0,59.209,59.2227,59.2022,59.209,93148.0
2018-04-13 12:00:00,86.3,86.33,86.28,86.32,307920.0,59.209,59.2296,59.1953,59.2227,307920.0
2018-04-13 12:05:00,86.32,86.33,86.31,86.31,512814.0,59.2227,59.2296,59.2159,59.2159,512814.0
2018-04-13 12:10:00,86.31,86.31,86.28,86.31,664106.0,59.2159,59.2159,59.1953,59.2159,664106.0
2018-04-13 12:15:00,86.31,86.32,86.3,86.31,61080.0,59.2159,59.2227,59.209,59.2159,61080.0
2018-04-13 12:20:00,86.31,86.32,86.3,86.31,151461.0,59.2159,59.2227,59.209,59.2159,151461.0
2018-04-13 12:25:00,86.31,86.32,86.28,86.31,121111.0,59.2159,59.2227,59.1953,59.2159,121111.0
2018-04-13 12:30:00,86.31,86.32,86.3,86.31,52248.0,59.2159,59.2227,59.209,59.2159,52248.0
2018-04-13 12:35:00,86.3,86.32,86.3,86.31,28820.0,59.209,59.2227,59.209,59.2159,28820.0
2018-04-13 12:40:00,86.31,86.33,86.31,86.31,38007.0,59.2159,59.2296,59.2159,59.2159,38007.0
2018-04-13 12:45:00,86.31,86.32,86.31,86.32,21428.0,59.2159,59.2227,59.2159,59.2227,21428.0
2018-04-13 12:50:00,86.33,86.34,86.31,86.31,42368.0,59.2296,59.2365,59.2159,59.2159,42368.0
2018-04-13 12:55:00,86.32,86.33,86.31,86.31,55472.0,59.2227,59.2296,59.2159,59.2159,55472.0
2018-04-13 13:00:00,86.32,86.34,86.31,86.33,46245.0,59.2227,59.2365,59.2159,59.2296,46245.0
2018-04-13 13:05:00,86.33,86.34,86.31,86.31,67078.0,59.2296,59.2365,59.2159,59.2159,67078.0
2018-04-13 13:10:00,86.31,86.33,86.31,86.33,14483.0,59.2159,59.2296,59.2159,59.2296,14483.0
2018-04-13 13:15:00,86.33,86.35,86.33,86.33,25746.0,59.2296,59.2433,59.2296,59.2296,25746.0
2018-04-13 13:20:00,86.34,86.36,86.33,86.36,49255.0,59.2365,59.2502,59.2296,59.2502,49255.0
2018-04-13 13:25:00,86.36,86.37,86.36,86.37,41531.0,59.2502,59.257,59.2502,59.257,41531.0
2018-04-13 13:30:00,86.37,86.37,86.36,86.37,20197.0,59.257,59.257,59.2502,59.257,20197.0
2018-04-13 13:35:00,86.37,86.37,86.35,86.36,79380.0,59.257,59.257,59.2433,59.2502,79380.0
2018-04-13 13:40:00,86.36,86.37,86.36,86.37,17619.0,59.2502,59.257,59.2502,59.257,17619.0
2018-04-13 13:45:00,86.36,86.37,86.36,86.37,17008.0,59.2502,59.257,59.2502,59.257,17008.0
2018-04-13 13:50:00,86.37,86.37,86.36,86.37,13480.0,59.257,59.257,59.2502,59.257,13480.0
2018-04-13 13:55:00,86.37,86.37,86.36,86.36,56946.0,59.257,59.257,59.2502,59.2502,56946.0
2018-04-13 14:00:00,86.37,86.37,86.36,86.37,68597.0,59.257,59.257,59.2502,59.257,68597.0
2018-04-13 14:05:00,86.37,86.38,86.35,86.36,192330.0,59.257,59.2639,59.2433,59.2502,192330.0
2018-04-13 14:10:00,86.36,86.37,86.35,86.36,660906.0,59.2502,59.257,59.2433,59.2502,660906.0
2018-04-13 14:15:00,86.37,86.37,86.36,86.37,338908.0,59.257,59.257,59.2502,59.257,338908.0
2018-04-13 14:20:00,86.37,86.37,86.36,86.36,247201.0,59.257,59.257,59.2502,59.2502,247201.0
2018-04-13 14:25:00,86.36,86.37,86.36,86.36,127323.0,59.2502,59.257,59.2502,59.2502,127323.0
2018-04-13 14:30:00,86.36,86.39,86.35,86.37,81888.0,59.2502,59.2708,59.2433,59.257,81888.0
2018-04-13 14:35:00,86.37,86.38,86.35,86.37,55026.0,59.257,59.2639,59.2433,59.257,55026.0
2018-04-13 14:40:00,86.37,86.38,86.35,86.37,57370.0,59.257,59.2639,59.2433,59.257,57370.0
2018-04-13 14:45:00,86.37,86.39,86.36,86.37,45240.0,59.257,59.2708,59.2502,59.257,45240.0
2018-04-13 14:50:00,86.37,86.39,86.37,86.39,45468.0,59.257,59.2708,59.257,59.2708,45468.0
2018-04-13 14:55:00,86.39,86.39,86.38,86.39,77243.0,59.2708,59.2708,59.2639,59.2708,77243.0
2018-04-13 15:00:00,86.39,86.39,86.34,86.35,1149111.0,59.2708,59.2708,59.2365,59.2433,1149111.0
2018-04-13 15:05:00,86.36,86.36,86.34,86.35,107506.0,59.2502,59.2502,59.2365,59.2433,107506.0
2018-04-13 15:10:00,86.34,86.35,86.34,86.34,175290.0,59.2365,59.2433,59.2365,59.2365,175290.0
2018-04-13 15:15:00,86.34,86.34,86.3,86.31,100611.0,59.2365,59.2365,59.209,59.2159,100611.0
2018-04-13 15:20:00,86.31,86.34,86.3,86.34,50608.0,59.2159,59.2365,59.209,59.2365,50608.0
2018-04-13 15:25:00,86.34,86.35,86.31,86.34,210326.0,59.2365,59.2433,59.2159,59.2365,210326.0
2018-04-13 15:30:00,86.34,86.35,86.32,86.34,178272.0,59.2365,59.2433,59.2227,59.2365,178272.0
2018-04-13 15:35:00,86.33,86.34,86.33,86.34,79164.0,59.2296,59.2365,59.2296,59.2365,79164.0
2018-04-13 15:40:00,86.34,86.35,86.3,86.3,674302.0,59.2365,59.2433,59.209,59.209,674302.0
2018-04-13 15:45:00,86.3,86.31,86.25,86.26,122767.0,59.209,59.2159,59.1747,59.1816,122767.0
2018-04-13 15:50:00,86.26,86.3,86.26,86.28,419830.0,59.1816,59.209,59.1816,59.1953,419830.0
2018-04-13 15:55:00,86.28,86.3,86.24,86.29,925262.0,59.1953,59.209,59.1679,59.2022,925262.0
2018-04-16 09:30:00,86.39,86.39,86.3,86.31,228933.0,59.2708,59.2708,59.209,59.2159,228933.0
2018-04-16 09:35:00,86.31,86.32,86.29,86.29,187406.0,59.2159,59.2227,59.2022,59.2022,187406.0
2018-04-16 09:40:00,86.28,86.33,86.28,86.33,86813.0,59.1953,59.2296,59.1953,59.2296,86813.0
2018-04-16 09:45:00,86.32,86.37,86.32,86.36,191165.0,59.2227,59.257,59.2227,59.2502,191165.0
2018-04-16 09:50:00,86.35,86.36,86.34,86.36,12354.0,59.2433,59.2502,59.2365,59.2502,12354.0
2018-04-16 09:55:00,86.37,86.38,86.33,86.35,111884.0,59.257,59.2639,59.2296,59.2433,111884.0
2018-04-16 10:00:00,86.36,86.39,86.35,86.38,52453.0,59.2502,59.2708,59.2433,59.2639,52453.0
2018-04-16 10:05:00,86.38,86.41,86.37,86.4,87756.0,59.2639,59.2845,59.257,59.2776,87756.0
2018-04-16 10:10:00,86.4,86.4,86.39,86.4,18688.0,59.2776,59.2776,59.2708,59.2776,18688.0
2018-04-16 10:15:00,86.4,86.41,86.38,86.39,72327.0,59.2776,59.2845,59.2639,59.2708,72327.0
2018-04-16 10:20:00,86.38,86.41,86.38,86.41,57767.0,59.2639,59.2845,59.2639,59.2845,57767.0
2018-04-16 10:25:00,86.41,86.42,86.4,86.41,88493.0,59.2845,59.2914,59.2776,59.2845,88493.0
2018-04-16 10:30:00,86.42,86.44,86.42,86.44,19081.0,59.2914,59.3051,59.2914,59.3051,19081.0
2018-04-16 10:35:00,86.44,86.44,86.41,86.42,62298.0,59.3051,59.3051,59.2845,59.2914,62298.0
2018-04-16 10:40:00,86.42,86.43,86.42,86.42,16542.0,59.2914,59.2982,59.2914,59.2914,16542.0
2018-04-16 10:45:00,86.42,86.43,86.42,86.42,29256.0,59.2914,59.2982,59.2914,59.2914,29256.0
2018-04-16 10:50:00,86.42,86.43,86.42,86.42,95915.0,59.2914,59.2982,59.2914,59.2914,95915.0
2018-04-16 10:55:00,86.42,86.44,86.42,86.42,450994.0,59.2914,59.3051,59.2914,59.2914,450994.0
2018-04-16 11:00:00,86.43,86.44,86.42,86.44,368715.0,59.2982,59.3051,59.2914,59.3051,368715.0
2018-04-16 11:05:00,86.44,86.44,86.43,86.43,32726.0,59.3051,59.3051,59.2982,59.2982,32726.0
2018-04-16 11:10:00,86.44,86.44,86.42,86.42,40852.0,59.3051,59.3051,59.2914,59.2914,40852.0
2018-04-16 11:15:00,86.42,86.42,86.41,86.41,73235.0,59.2914,59.2914,59.2845,59.2845,73235.0
2018-04-16 11:20:00,86.42,86.42,86.4,86.41,115636.0,59.2914,59.2914,59.2776,59.2845,115636.0
2018-04-16 11:25:00,86.41,86.43,86.4,86.42,29694.0,59.2845,59.2982,59.2776,59.2914,29694.0
2018-04-16 11:30:00,86.42,86.43,86.4,86.42,50889.0,59.2914,59.2982,59.2776,59.2914,50889.0
2018-04-16 11:35:00,86.42,86.43,86.41,86.41,76235.0,59.2914,59.2982,59.2845,59.2845,76235.0
2018-04-16 11:40:00,86.42,86.42,86.39,86.39,73386.0,59.2914,59.2914,59.2708,59.2708,73386.0
2018-04-16 11:45:00,86.4,86.41,86.39,86.41,8786.0,59.2776,59.2845,59.2708,59.2845,8786.0
2018-04-16 11:50:00,86.41,86.43,86.41,86.41,33113.0,59.2845,59.2982,59.2845,59.2845,33113.0
2018-04-16 11:55:00,86.42,86.44,86.4,86.44,116126.0,59.2914,59.3051,59.2776,59.3051,116126.0
2018-04-16 12:00:00,86.43,86.45,86.42,86.42,142312.0,59.2982,59.3119,59.2914,59.2914,142312.0
2018-04-16 12:05:00,86.43,86.44,86.43,86.44,16175.0,59.2982,59.3051,59.2982,59.3051,16175.0
2018-04-16 12:10:00,86.44,86.44,86.43,86.44,28580.0,59.3051,59.3051,59.2982,59.3051,28580.0
2018-04-16 12:15:00,86.44,86.44,86.43,86.44,17922.0,59.3051,59.3051,59.2982,59.3051,17922.0
2018-04-16 12:20:00,86.43,86.44,86.43,86.44,25967.0,59.2982,59.3051,59.2982,59.3051,25967.0
2018-04-16 12:25:00,86.44,86.44,86.43,86.44,26527.0,59.3051,59.3051,59.2982,59.3051,26527.0
2018-04-16 12:30:00,86.44,86.44,86.43,86.44,41835.0,59.3051,59.3051,59.2982,59.3051,41835.0
2018-04-16 12:35:00,86.43,86.44,86.42,86.43,81695.0,59.2982,59.3051,59.2914,59.2982,81695.0
2018-04-16 12:40:00,86.42,86.44,86.42,86.44,17665.0,59.2914,59.3051,59.2914,59.3051,17665.0
2018-04-16 12:45:00,86.43,86.45,86.43,86.43,73432.0,59.2982,59.3119,59.2982,59.2982,73432.0
2018-04-16 12:50:00,86.43,86.48,86.43,86.47,491925.0,59.2982,59.3325,59.2982,59.3257,491925.0
2018-04-16 12:55:00,86.47,86.49,86.46,86.48,364399.0,59.3257,59.3394,59.3188,59.3325,364399.0
2018-04-16 13:00:00,86.48,86.5,86.48,86.49,70502.0,59.3325,59.3462,59.3325,59.3394,70502.0
2018-04-16 13:05:00,86.49,86.5,86.48,86.49,81357.0,59.3394,59.3462,59.3325,59.3394,81357.0
2018-04-16 13:10:00,86.49,86.5,86.48,86.5,36695.0,59.3394,59.3462,59.3325,59.3462,36695.0
2018-04-16 13:15:00,86.5,86.5,86.49,86.49,32572.0,59.3462,59.3462,59.3394,59.3394,32572.0
2018-04-16 13:20:00,86.49,86.5,86.49,86.5,46330.0,59.3394,59.3462,59.3394,59.3462,46330.0
2018-04-16 13:25:00,86.49,86.5,86.48,86.48,115159.0,59.3394,59.3462,59.3325,59.3325,115159.0
2018-04-16 13:30:00,86.48,86.5,86.48,86.5,21093.0,59.3325,59.3462,59.3325,59.3462,21093.0
2018-04-16 13:35:00,86.49,86.5,86.49,86.49,35804.0,59.3394,59.3462,59.3394,59.3394,35804.0
2018-04-16 13:40:00,86.49,86.5,86.49,86.5,34742.0,59.3394,59.3462,59.3394,59.3462,34742.0
2018-04-16 13:45:00,86.5,86.51,86.49,86.5,87293.0,59.3462,59.3531,59.3394,59.3462,87293.0
2018-04-16 13:50:00,86.51,86.51,86.49,86.5,65000.0,59.3531,59.3531,59.3394,59.3462,65000.0
2018-04-16 13:55:00,86.5,86.51,86.49,86.51,104563.0,59.3462,59.3531,59.3394,59.3531,104563.0
2018-04-16 14:00:00,86.51,86.51,86.47,86.49,101220.0,59.3531,59.3531,59.3257,59.3394,101220.0
2018-04-16 14:05:00,86.5,86.5,86.49,86.5,31470.0,59.3462,59.3462,59.3394,59.3462,31470.0
2018-04-16 14:10:00,86.5,86.5,86.49,86.5,28480.0,59.3462,59.3462,59.3394,59.3462,28480.0
2018-04-16 14:15:00,86.5,86.5,86.48,86.5,59780.0,59.3462,59.3462,59.3325,59.3462,59780.0
2018-04-16 14:20:00,86.5,86.5,86.49,86.5,28123.0,59.3462,59.3462,59.3394,59.3462,28123.0
2018-04-16 14:25:00,86.5,86.5,86.47,86.49,81976.0,59.3462,59.3462,59.3257,59.3394,81976.0
2018-04-16 14:30:00,86.49,86.5,86.48,86.48,85517.0,59.3394,59.3462,59.3325,59.3325,85517.0
2018-04-16 14:35:00,86.49,86.49,86.48,86.48,45252.0,59.3394,59.3394,59.3325,59.3325,45252.0
2018-04-16 14:40:00,86.49,86.49,86.48,86.48,61095.0,59.3394,59.3394,59.3325,59.3325,61095.0
2018-04-16 14:45:00,86.48,86.5,86.48,86.5,416426.0,59.3325,59.3462,59.3325,59.3462,416426.0
2018-04-16 14:50:00,86.5,86.5,86.49,86.5,52024.0,59.3462,59.3462,59.3394,59.3462,52024.0
2018-04-16 14:55:00,86.49,86.5,86.49,86.5,67553.0,59.3394,59.3462,59.3394,59.3462,67553.0
2018-04-16 15:00:00,86.49,86.5,86.49,86.5,50671.0,59.3394,59.3462,59.3394,59.3462,50671.0
2018-04-16 15:05:00,86.5,86.5,86.49,86.5,76310.0,59.3462,59.3462,59.3394,59.3462,76310.0
2018-04-16 15:10:00,86.5,86.5,86.49,86.5,79434.0,59.3462,59.3462,59.3394,59.3462,79434.0
2018-04-16 15:15:00,86.49,86.5,86.48,86.49,127310.0,59.3394,59.3462,59.3325,59.3394,127310.0
2018-04-16 15:20:00,86.49,86.49,86.48,86.49,147950.0,59.3394,59.3394,59.3325,59.3394,147950.0
2018-04-16 15:25:00,86.48,86.49,86.48,86.48,86668.0,59.3325,59.3394,59.3325,59.3325,86668.0
2018-04-16 15:30:00,86.49,86.49,86.42,86.42,282716.0,59.3394,59.3394,59.2914,59.2914,282716.0
2018-04-16 15:35:00,86.43,86.46,86.42,86.46,190133.0,59.2982,59.3188,59.2914,59.3188,190133.0
2018-04-16 15:40:00,86.46,86.46,86.45,86.46,106511.0,59.3188,59.3188,59.3119,59.3188,106511.0
2018-04-16 15:45:00,86.46,86.46,86.44,86.45,142314.0,59.3188,59.3188,59.3051,59.3119,142314.0
2018-04-16 15:50:00,86.45,86.45,86.43,86.44,150432.0,59.3119,59.3119,59.2982,59.3051,150432.0
2018-04-16 15:55:00,86.44,86.44,86.41,86.42,580226.0,59.3051,59.3051,59.2845,59.2914,580226.0
2018-04-17 09:30:00,86.55,86.57,86.52,86.55,57019.0,59.3805,59.3943,59.36,59.3805,57019.0
2018-04-17 09:35:00,86.55,86.58,86.54,86.57,84532.0,59.3805,59.4011,59.3737,59.3943,84532.0
2018-04-17 09:40:00,86.58,86.59,86.57,86.58,199658.0,59.4011,59.408,59.3943,59.4011,199658.0
2018-04-17 09:45:00,86.58,86.59,86.57,86.58,84603.0,59.4011,59.408,59.3943,59.4011,84603.0
2018-04-17 09:50:00,86.58,86.58,86.56,86.58,134503.0,59.4011,59.4011,59.3874,59.4011,134503.0
2018-04-17 09:55:00,86.57,86.59,86.57,86.59,38942.0,59.3943,59.408,59.3943,59.408,38942.0
2018-04-17 10:00:00,86.59,86.6,86.59,86.59,23022.0,59.408,59.4148,59.408,59.408,23022.0
2018-04-17 10:05:00,86.59,86.61,86.59,86.59,81049.0,59.408,59.4217,59.408,59.408,81049.0
2018-04-17 10:10:00,86.59,86.62,86.59,86.6,222059.0,59.408,59.4286,59.408,59.4148,222059.0
2018-04-17 10:15:00,86.61,86.63,86.59,86.6,204359.0,59.4217,59.4354,59.408,59.4148,204359.0
2018-04-17 10:20:00,86.61,86.62,86.59,86.62,58350.0,59.4217,59.4286,59.408,59.4286,58350.0
2018-04-17 10:25:00,86.62,86.64,86.61,86.63,51815.0,59.4286,59.4423,59.4217,59.4354,51815.0
2018-04-17 10:30:00,86.63,86.64,86.61,86.64,876028.0,59.4354,59.4423,59.4217,59.4423,876028.0
2018-04-17 10:35:00,86.64,86.66,86.62,86.64,90330.0,59.4423,59.456,59.4286,59.4423,90330.0
2018-04-17 10:40:00,86.65,86.65,86.64,86.65,23824.0,59.4492,59.4492,59.4423,59.4492,23824.0
2018-04-17 10:45:00,86.64,86.65,86.62,86.63,124828.0,59.4423,59.4492,59.4286,59.4354,124828.0
2018-04-17 10:50:00,86.63,86.65,86.63,86.65,156054.0,59.4354,59.4492,59.4354,59.4492,156054.0
2018-04-17 10:55:00,86.65,86.65,86.63,86.63,880798.0,59.4492,59.4492,59.4354,59.4354,880798.0
2018-04-17 11:00:00,86.64,86.64,86.63,86.64,17249.0,59.4423,59.4423,59.4354,59.4423,17249.0
2018-04-17 11:05:00,86.64,86.65,86.63,86.64,257303.0,59.4423,59.4492,59.4354,59.4423,257303.0
2018-04-17 11:10:00,86.64,86.64,86.61,86.61,105150.0,59.4423,59.4423,59.4217,59.4217,105150.0
2018-04-17 11:15:00,86.62,86.63,86.6,86.62,110773.0,59.4286,59.4354,59.4148,59.4286,110773.0
2018-04-17 11:20:00,86.61,86.63,86.6,86.63,51020.0,59.4217,59.4354,59.4148,59.4354,51020.0
2018-04-17 11:25:00,86.63,86.64,86.61,86.62,720459.0,59.4354,59.4423,59.4217,59.4286,720459.0
2018-04-17 11:30:00,86.62,86.63,86.61,86.63,40367.0,59.4286,59.4354,59.4217,59.4354,40367.0
2018-04-17 11:35:00,86.63,86.64,86.61,86.62,70703.0,59.4354,59.4423,59.4217,59.4286,70703.0
2018-04-17 11:40:00,86.62,86.62,86.61,86.62,101664.0,59.4286,59.4286,59.4217,59.4286,101664.0
2018-04-17 11:45:00,86.61,86.62,86.61,86.61,233585.0,59.4217,59.4286,59.4217,59.4217,233585.0
2018-04-17 11:50:00,86.61,86.62,86.61,86.62,437292.0,59.4217,59.4286,59.4217,59.4286,437292.0
2018-04-17 11:55:00,86.62,86.62,86.61,86.62,40003.0,59.4286,59.4286,59.4217,59.4286,40003.0
2018-04-17 12:00:00,86.62,86.64,86.61,86.64,56401.0,59.4286,59.4423,59.4217,59.4423,56401.0
2018-04-17 12:05:00,86.63,86.64,86.61,86.62,433371.0,59.4354,59.4423,59.4217,59.4286,433371.0
2018-04-17 12:10:00,86.62,86.63,86.61,86.61,51765.0,59.4286,59.4354,59.4217,59.4217,51765.0
2018-04-17 12:15:00,86.61,86.62,86.61,86.62,12863.0,59.4217,59.4286,59.4217,59.4286,12863.0
2018-04-17 12:20:00,86.62,86.63,86.61,86.62,74054.0,59.4286,59.4354,59.4217,59.4286,74054.0
2018-04-17 12:25:00,86.62,86.62,86.61,86.61,14577.0,59.4286,59.4286,59.4217,59.4217,14577.0
2018-04-17 12:30:00,86.62,86.62,86.61,86.62,31926.0,59.4286,59.4286,59.4217,59.4286,31926.0
2018-04-17 12:35:00,86.62,86.62,86.6,86.61,45900.0,59.4286,59.4286,59.4148,59.4217,45900.0
2018-04-17 12:40:00,86.61,86.61,86.59,86.59,138140.0,59.4217,59.4217,59.408,59.408,138140.0
2018-04-17 12:45:00,86.59,86.6,86.59,86.59,23749.0,59.408,59.4148,59.408,59.408,23749.0
2018-04-17 12:50:00,86.59,86.61,86.59,86.59,62393.0,59.408,59.4217,59.408,59.408,62393.0
2018-04-17 12:55:00,86.59,86.6,86.59,86.6,121311.0,59.408,59.4148,59.408,59.4148,121311.0
2018-04-17 13:00:00,86.6,86.61,86.59,86.6,136018.0,59.4148,59.4217,59.408,59.4148,136018.0
2018-04-17 13:05:00,86.61,86.61,86.6,86.61,58211.0,59.4217,59.4217,59.4148,59.4217,58211.0
2018-04-17 13:10:00,86.61,86.61,86.59,86.61,115916.0,59.4217,59.4217,59.408,59.4217,115916.0
2018-04-17 13:15:00,86.6,86.61,86.58,86.59,69910.0,59.4148,59.4217,59.4011,59.408,69910.0
2018-04-17 13:20:00,86.59,86.61,86.58,86.61,72459.0,59.408,59.4217,59.4011,59.4217,72459.0
2018-04-17 13:25:00,86.61,86.61,86.6,86.61,39640.0,59.4217,59.4217,59.4148,59.4217,39640.0
2018-04-17 13:30:00,86.61,86.61,86.6,86.61,19975.0,59.4217,59.4217,59.4148,59.4217,19975.0
2018-04-17 13:35:00,86.6,86.61,86.6,86.61,39787.0,59.4148,59.4217,59.4148,59.4217,39787.0
2018-04-17 13:40:00,86.61,86.62,86.6,86.61,136019.0,59.4217,59.4286,59.4148,59.4217,136019.0
2018-04-17 13:45:00,86.61,86.61,86.6,86.61,55950.0,59.4217,59.4217,59.4148,59.4217,55950.0
2018-04-17 13:50:00,86.6,86.61,86.58,86.6,107032.0,59.4148,59.4217,59.4011,59.4148,107032.0
2018-04-17 13:55:00,86.6,86.61,86.59,86.59,42552.0,59.4148,59.4217,59.408,59.408,42552.0
2018-04-17 14:00:00,86.6,86.61,86.59,86.6,169282.0,59.4148,59.4217,59.408,59.4148,169282.0
2018-04-17 14:05:00,86.6,86.61,86.58,86.58,90409.0,59.4148,59.4217,59.4011,59.4011,90409.0
2018-04-17 14:10:00,86.58,86.58,86.57,86.58,31392.0,59.4011,59.4011,59.3943,59.4011,31392.0
2018-04-17 14:15:00,86.57,86.58,86.55,86.55,213560.0,59.3943,59.4011,59.3805,59.3805,213560.0
2018-04-17 14:20:00,86.55,86.56,86.53,86.54,61706.0,59.3805,59.3874,59.3668,59.3737,61706.0
2018-04-17 14:25:00,86.54,86.57,86.54,86.55,85380.0,59.3737,59.3943,59.3737,59.3805,85380.0
2018-04-17 14:30:00,86.55,86.55,86.52,86.52,46083.0,59.3805,59.3805,59.36,59.36,46083.0
2018-04-17 14:35:00,86.52,86.56,86.52,86.56,347174.0,59.36,59.3874,59.36,59.3874,347174.0
2018-04-17 14:40:00,86.55,86.57,86.55,86.56,35488.0,59.3805,59.3943,59.3805,59.3874,35488.0
2018-04-17 14:45:00,86.56,86.57,86.55,86.56,20181.0,59.3874,59.3943,59.3805,59.3874,20181.0
2018-04-17 14:50:00,86.56,86.58,86.56,86.57,52963.0,59.3874,59.4011,59.3874,59.3943,52963.0
2018-04-17 14:55:00,86.58,86.58,86.54,86.55,205731.0,59.4011,59.4011,59.3737,59.3805,205731.0
2018-04-17 15:00:00,86.55,86.56,86.52,86.53,234996.0,59.3805,59.3874,59.36,59.3668,234996.0
2018-04-17 15:05:00,86.53,86.54,86.52,86.54,109438.0,59.3668,59.3737,59.36,59.3737,109438.0
2018-04-17 15:10:00,86.54,86.55,86.53,86.53,125134.0,59.3737,59.3805,59.3668,59.3668,125134.0
2018-04-17 15:15:00,86.54,86.54,86.51,86.54,187504.0,59.3737,59.3737,59.3531,59.3737,187504.0
2018-04-17 15:20:00,86.54,86.56,86.53,86.53,820342.0,59.3737,59.3874,59.3668,59.3668,820342.0
2018-04-17 15:25:00,86.53,86.55,86.52,86.53,159015.0,59.3668,59.3805,59.36,59.3668,159015.0
2018-04-17 15:30:00,86.53,86.54,86.52,86.54,46636.0,59.3668,59.3737,59.36,59.3737,46636.0
2018-04-17 15:35:00,86.53,86.55,86.51,86.51,72380.0,59.3668,59.3805,59.3531,59.3531,72380.0
2018-04-17 15:40:00,86.51,86.52,86.51,86.52,27732.0,59.3531,59.36,59.3531,59.36,27732.0
2018-04-17 15:45:00,86.52,86.55,86.52,86.54,275003.0,59.36,59.3805,59.36,59.3737,275003.0
2018-04-17 15:50:00,86.54,86.54,86.48,86.48,116146.0,59.3737,59.3737,59.3325,59.3325,116146.0
2018-04-17 15:55:00,86.48,86.49,86.43,86.48,612473.0,59.3325,59.3394,59.2982,59.3325,612473.0
2018-04-18 09:30:00,86.52,86.55,86.44,86.45,268503.0,59.36,59.3805,59.3051,59.3119,268503.0
2018-04-18 09:35:00,86.45,86.46,86.4,86.4,620362.0,59.3119,59.3188,59.2776,59.2776,620362.0
2018-04-18 09:40:00,86.4,86.42,86.4,86.4,337397.0,59.2776,59.2914,59.2776,59.2776,337397.0
2018-04-18 09:45:00,86.4,86.41,86.38,86.38,294176.0,59.2776,59.2845,59.2639,59.2639,294176.0
2018-04-18 09:50:00,86.38,86.4,86.36,86.37,345305.0,59.2639,59.2776,59.2502,59.257,345305.0
2018-04-18 09:55:00,86.37,86.39,86.35,86.39,74700.0,59.257,59.2708,59.2433,59.2708,74700.0
2018-04-18 10:00:00,86.39,86.39,86.35,86.36,265859.0,59.2708,59.2708,59.2433,59.2502,265859.0
2018-04-18 10:05:00,86.35,86.37,86.35,86.37,76886.0,59.2433,59.257,59.2433,59.257,76886.0
2018-04-18 10:10:00,86.37,86.38,86.34,86.35,246803.0,59.257,59.2639,59.2365,59.2433,246803.0
2018-04-18 10:15:00,86.36,86.38,86.35,86.38,79503.0,59.2502,59.2639,59.2433,59.2639,79503.0
2018-04-18 10:20:00,86.38,86.39,86.36,86.39,123220.0,59.2639,59.2708,59.2502,59.2708,123220.0
2018-04-18 10:25:00,86.39,86.44,86.38,86.43,92229.0,59.2708,59.3051,59.2639,59.2982,92229.0
2018-04-18 10:30:00,86.44,86.47,86.43,86.44,700141.0,59.3051,59.3257,59.2982,59.3051,700141.0
2018-04-18 10:35:00,86.44,86.46,86.42,86.43,340365.0,59.3051,59.3188,59.2914,59.2982,340365.0
2018-04-18 10:40:00,86.44,86.47,86.43,86.45,636541.0,59.3051,59.3257,59.2982,59.3119,636541.0
2018-04-18 10:45:00,86.46,86.47,86.45,86.46,664386.0,59.3188,59.3257,59.3119,59.3188,664386.0
2018-04-18 10:50:00,86.46,86.47,86.44,86.46,81092.0,59.3188,59.3257,59.3051,59.3188,81092.0
2018-04-18 10:55:00,86.45,86.46,86.45,86.45,44571.0,59.3119,59.3188,59.3119,59.3119,44571.0
2018-04-18 11:00:00,86.45,86.46,86.43,86.44,227012.0,59.3119,59.3188,59.2982,59.3051,227012.0
2018-04-18 11:05:00,86.44,86.46,86.43,86.46,74943.0,59.3051,59.3188,59.2982,59.3188,74943.0
2018-04-18 11:10:00,86.45,86.48,86.45,86.46,227817.0,59.3119,59.3325,59.3119,59.3188,227817.0
2018-04-18 11:15:00,86.46,86.47,86.44,86.46,151938.0,59.3188,59.3257,59.3051,59.3188,151938.0
2018-04-18 11:20:00,86.45,86.48,86.45,86.48,71402.0,59.3119,59.3325,59.3119,59.3325,71402.0
2018-04-18 11:25:00,86.47,86.5,86.47,86.5,101345.0,59.3257,59.3462,59.3257,59.3462,101345.0
2018-04-18 11:30:00,86.5,86.5,86.49,86.49,24221.0,59.3462,59.3462,59.3394,59.3394,24221.0
2018-04-18 11:35:00,86.49,86.5,86.49,86.5,258742.0,59.3394,59.3462,59.3394,59.3462,258742.0
2018-04-18 11:40:00,86.5,86.5,86.49,86.5,8053.0,59.3462,59.3462,59.3394,59.3462,8053.0
2018-04-18 11:45:00,86.49,86.5,86.49,86.5,13276.0,59.3394,59.3462,59.3394,59.3462,13276.0
2018-04-18 11:50:00,86.5,86.5,86.49,86.5,30909.0,59.3462,59.3462,59.3394,59.3462,30909.0
2018-04-18 11:55:00,86.5,86.5,86.48,86.48,24043.0,59.3462,59.3462,59.3325,59.3325,24043.0
2018-04-18 12:00:00,86.49,86.49,86.48,86.49,27634.0,59.3394,59.3394,59.3325,59.3394,27634.0
2018-04-18 12:05:00,86.48,86.49,86.47,86.48,50664.0,59.3325,59.3394,59.3257,59.3325,50664.0
2018-04-18 12:10:00,86.48,86.48,86.47,86.48,9867.0,59.3325,59.3325,59.3257,59.3325,9867.0
2018-04-18 12:15:00,86.48,86.48,86.47,86.48,47580.0,59.3325,59.3325,59.3257,59.3325,47580.0
2018-04-18 12:20:00,86.48,86.49,86.46,86.47,158262.0,59.3325,59.3394,59.3188,59.3257,158262.0
2018-04-18 12:25:00,86.47,86.48,86.45,86.47,15979.0,59.3257,59.3325,59.3119,59.3257,15979.0
2018-04-18 12:30:00,86.48,86.5,86.47,86.48,63475.0,59.3325,59.3462,59.3257,59.3325,63475.0
2018-04-18 12:35:00,86.48,86.48,86.46,86.47,67293.0,59.3325,59.3325,59.3188,59.3257,67293.0
2018-04-18 12:40:00,86.47,86.47,86.46,86.47,22605.0,59.3257,59.3257,59.3188,59.3257,22605.0
2018-04-18 12:45:00,86.47,86.48,86.46,86.47,142940.0,59.3257,59.3325,59.3188,59.3257,142940.0
2018-04-18 12:50:00,86.47,86.49,86.46,86.48,39800.0,59.3257,59.3394,59.3188,59.3325,39800.0
2018-04-18 12:55:00,86.48,86.48,86.46,86.46,71241.0,59.3325,59.3325,59.3188,59.3188,71241.0
2018-04-18 13:00:00,86.47,86.48,86.46,86.48,270304.0,59.3257,59.3325,59.3188,59.3325,270304.0
2018-04-18 13:05:00,86.48,86.5,86.47,86.48,127449.0,59.3325,59.3462,59.3257,59.3325,127449.0
2018-04-18 13:10:00,86.48,86.48,86.47,86.48,63322.0,59.3325,59.3325,59.3257,59.3325,63322.0
2018-04-18 13:15:00,86.48,86.48,86.47,86.48,9109.0,59.3325,59.3325,59.3257,59.3325,9109.0
2018-04-18 13:20:00,86.48,86.48,86.47,86.48,9917.0,59.3325,59.3325,59.3257,59.3325,9917.0
2018-04-18 13:25:00,86.47,86.47,86.46,86.47,64706.0,59.3257,59.3257,59.3188,59.3257,64706.0
2018-04-18 13:30:00,86.46,86.47,86.45,86.47,40491.0,59.3188,59.3257,59.3119,59.3257,40491.0
2018-04-18 13:35:00,86.47,86.48,86.46,86.47,14355.0,59.3257,59.3325,59.3188,59.3257,14355.0
2018-04-18 13:40:00,86.47,86.47,86.45,86.46,9988.0,59.3257,59.3257,59.3119,59.3188,9988.0
2018-04-18 13:45:00,86.45,86.46,86.45,86.46,16609.0,59.3119,59.3188,59.3119,59.3188,16609.0
2018-04-18 13:50:00,86.46,86.46,86.45,86.46,31125.0,59.3188,59.3188,59.3119,59.3188,31125.0
2018-04-18 13:55:00,86.46,86.46,86.45,86.46,21567.0,59.3188,59.3188,59.3119,59.3188,21567.0
2018-04-18 14:00:00,86.45,86.46,86.44,86.45,590653.0,59.3119,59.3188,59.3051,59.3119,590653.0
2018-04-18 14:05:00,86.45,86.45,86.43,86.43,83032.0,59.3119,59.3119,59.2982,59.2982,83032.0
2018-04-18 14:10:00,86.44,86.44,86.43,86.43,29166.0,59.3051,59.3051,59.2982,59.2982,29166.0
2018-04-18 14:15:00,86.43,86.45,86.43,86.44,64964.0,59.2982,59.3119,59.2982,59.3051,64964.0
2018-04-18 14:20:00,86.45,86.45,86.44,86.45,1921.0,59.3119,59.3119,59.3051,59.3119,1921.0
2018-04-18 14:25:00,86.44,86.45,86.44,86.44,8763.0,59.3051,59.3119,59.3051,59.3051,8763.0
2018-04-18 14:30:00,86.44,86.46,86.44,86.45,86745.0,59.3051,59.3188,59.3051,59.3119,86745.0
2018-04-18 14:35:00,86.46,86.47,86.45,86.45,53927.0,59.3188,59.3257,59.3119,59.3119,53927.0
2018-04-18 14:40:00,86.45,86.46,86.45,86.45,19600.0,59.3119,59.3188,59.3119,59.3119,19600.0
2018-04-18 14:45:00,86.45,86.46,86.43,86.45,18883.0,59.3119,59.3188,59.2982,59.3119,18883.0
2018-04-18 14:50:00,86.44,86.44,86.4,86.41,116349.0,59.3051,59.3051,59.2776,59.2845,116349.0
2018-04-18 14:55:00,86.41,86.43,86.4,86.4,129245.0,59.2845,59.2982,59.2776,59.2776,129245.0
2018-04-18 15:00:00,86.41,86.42,86.39,86.41,37565.0,59.2845,59.2914,59.2708,59.2845,37565.0
2018-04-18 15:05:00,86.41,86.42,86.41,86.41,85232.0,59.2845,59.2914,59.2845,59.2845,85232.0
2018-04-18 15:10:00,86.41,86.42,86.4,86.4,60121.0,59.2845,59.2914,59.2776,59.2776,60121.0
2018-04-18 15:15:00,86.41,86.41,86.4,86.4,242709.0,59.2845,59.2845,59.2776,59.2776,242709.0
2018-04-18 15:20:00,86.41,86.41,86.4,86.41,46194.0,59.2845,59.2845,59.2776,59.2845,46194.0
2018-04-18 15:25:00,86.41,86.41,86.39,86.4,174388.0,59.2845,59.2845,59.2708,59.2776,174388.0
2018-04-18 15:30:00,86.4,86.4,86.39,86.39,7414.0,59.2776,59.2776,59.2708,59.2708,7414.0
2018-04-18 15:35:00,86.4,86.4,86.37,86.38,159227.0,59.2776,59.2776,59.257,59.2639,159227.0
2018-04-18 15:40:00,86.37,86.38,86.34,86.35,209158.0,59.257,59.2639,59.2365,59.2433,209158.0
2018-04-18 15:45:00,86.35,86.36,86.35,86.36,124799.0,59.2433,59.2502,59.2433,59.2502,124799.0
2018-04-18 15:50:00,86.35,86.38,86.34,86.36,330164.0,59.2433,59.2639,59.2365,59.2502,330164.0
2018-04-18 15:55:00,86.36,86.37,86.33,86.36,377666.0,59.2502,59.257,59.2296,59.2502,377666.0
2018-04-19 09:30:00,86.21,86.25,86.15,86.16,523570.0,59.1473,59.1747,59.1061,59.113,523570.0
2018-04-19 09:35:00,86.16,86.17,86.13,86.14,434467.0,59.113,59.1198,59.0924,59.0992,434467.0
2018-04-19 09:40:00,86.14,86.14,86.09,86.09,805534.0,59.0992,59.0992,59.0649,59.0649,805534.0
2018-04-19 09:45:00,86.09,86.1,86.06,86.08,228894.0,59.0649,59.0718,59.0444,59.0581,228894.0
2018-04-19 09:50:00,86.08,86.13,86.07,86.1,171088.0,59.0581,59.0924,59.0512,59.0718,171088.0
2018-04-19 09:55:00,86.09,86.12,86.09,86.09,351940.0,59.0649,59.0855,59.0649,59.0649,351940.0
2018-04-19 10:00:00,86.09,86.11,86.06,86.07,218185.0,59.0649,59.0787,59.0444,59.0512,218185.0
2018-04-19 10:05:00,86.07,86.07,86.04,86.05,210728.0,59.0512,59.0512,59.0306,59.0375,210728.0
2018-04-19 10:10:00,86.06,86.1,86.04,86.1,348347.0,59.0444,59.0718,59.0306,59.0718,348347.0
2018-04-19 10:15:00,86.09,86.14,86.09,86.14,142899.0,59.0649,59.0992,59.0649,59.0992,142899.0
2018-04-19 10:20:00,86.13,86.15,86.12,86.13,443953.0,59.0924,59.1061,59.0855,59.0924,443953.0
2018-04-19 10:25:00,86.13,86.16,86.11,86.11,250478.0,59.0924,59.113,59.0787,59.0787,250478.0
2018-04-19 10:30:00,86.12,86.12,86.08,86.09,348497.0,59.0855,59.0855,59.0581,59.0649,348497.0
2018-04-19 10:35:00,86.09,86.1,86.07,86.07,272506.0,59.0649,59.0718,59.0512,59.0512,272506.0
2018-04-19 10:40:00,86.08,86.08,86.06,86.07,202429.0,59.0581,59.0581,59.0444,59.0512,202429.0
2018-04-19 10:45:00,86.06,86.07,86.05,86.06,70183.0,59.0444,59.0512,59.0375,59.0444,70183.0
2018-04-19 10:50:00,86.06,86.07,86.04,86.05,111842.0,59.0444,59.0512,59.0306,59.0375,111842.0
2018-04-19 10:55:00,86.05,86.06,86.04,86.05,72927.0,59.0375,59.0444,59.0306,59.0375,72927.0
2018-04-19 11:00:00,86.06,86.06,86.03,86.05,164831.0,59.0444,59.0444,59.0238,59.0375,164831.0
2018-04-19 11:05:00,86.05,86.06,86.04,86.04,176037.0,59.0375,59.0444,59.0306,59.0306,176037.0
2018-04-19 11:10:00,86.04,86.05,86.03,86.04,95473.0,59.0306,59.0375,59.0238,59.0306,95473.0
2018-04-19 11:15:00,86.04,86.05,86.03,86.04,96471.0,59.0306,59.0375,59.0238,59.0306,96471.0
2018-04-19 11:20:00,86.04,86.04,86.02,86.03,554271.0,59.0306,59.0306,59.0169,59.0238,554271.0
2018-04-19 11:25:00,86.03,86.05,86.02,86.04,243368.0,59.0238,59.0375,59.0169,59.0306,243368.0
2018-04-19 11:30:00,86.04,86.06,86.03,86.04,194368.0,59.0306,59.0444,59.0238,59.0306,194368.0
2018-04-19 11:35:00,86.04,86.05,86.03,86.03,292067.0,59.0306,59.0375,59.0238,59.0238,292067.0
2018-04-19 11:40:00,86.03,86.04,86.03,86.04,120523.0,59.0238,59.0306,59.0238,59.0306,120523.0
2018-04-19 11:45:00,86.03,86.06,86.02,86.04,144601.0,59.0238,59.0444,59.0169,59.0306,144601.0
2018-04-19 11:50:00,86.04,86.04,86.03,86.03,7562.0,59.0306,59.0306,59.0238,59.0238,7562.0
2018-04-19 11:55:00,86.04,86.04,86.01,86.01,103428.0,59.0306,59.0306,59.0101,59.0101,103428.0
2018-04-19 12:00:00,86.01,86.02,86.0,86.0,120682.0,59.0101,59.0169,59.0032,59.0032,120682.0
2018-04-19 12:05:00,86.0,86.02,85.99,86.02,175247.0,59.0032,59.0169,58.9963,59.0169,175247.0
2018-04-19 12:10:00,86.02,86.03,86.0,86.02,140271.0,59.0169,59.0238,59.0032,59.0169,140271.0
2018-04-19 12:15:00,86.02,86.05,86.01,86.03,106286.0,59.0169,59.0375,59.0101,59.0238,106286.0
2018-04-19 12:20:00,86.03,86.04,86.02,86.02,22766.0,59.0238,59.0306,59.0169,59.0169,22766.0
2018-04-19 12:25:00,86.03,86.04,86.02,86.04,182069.0,59.0238,59.0306,59.0169,59.0306,182069.0
2018-04-19 12:30:00,86.04,86.04,86.01,86.04,278380.0,59.0306,59.0306,59.0101,59.0306,278380.0
2018-04-19 12:35:00,86.04,86.08,86.03,86.07,89113.0,59.0306,59.0581,59.0238,59.0512,89113.0
2018-04-19 12:40:00,86.07,86.07,86.05,86.06,28792.0,59.0512,59.0512,59.0375,59.0444,28792.0
2018-04-19 12:45:00,86.06,86.09,86.05,86.07,51418.0,59.0444,59.0649,59.0375,59.0512,51418.0
2018-04-19 12:50:00,86.06,86.11,86.06,86.11,73724.0,59.0444,59.0787,59.0444,59.0787,73724.0
2018-04-19 12:55:00,86.11,86.15,86.1,86.12,113638.0,59.0787,59.1061,59.0718,59.0855,113638.0
2018-04-19 13:00:00,86.12,86.12,86.08,86.09,139547.0,59.0855,59.0855,59.0581,59.0649,139547.0
2018-04-19 13:05:00,86.1,86.1,86.07,86.08,579492.0,59.0718,59.0718,59.0512,59.0581,579492.0
2018-04-19 13:10:00,86.08,86.08,86.04,86.06,157864.0,59.0581,59.0581,59.0306,59.0444,157864.0
2018-04-19 13:15:00,86.06,86.07,86.05,86.05,308687.0,59.0444,59.0512,59.0375,59.0375,308687.0
2018-04-19 13:20:00,86.05,86.07,86.05,86.06,135418.0,59.0375,59.0512,59.0375,59.0444,135418.0
2018-04-19 13:25:00,86.06,86.07,86.04,86.05,42238.0,59.0444,59.0512,59.0306,59.0375,42238.0
2018-04-19 13:30:00,86.05,86.06,86.04,86.05,29926.0,59.0375,59.0444,59.0306,59.0375,29926.0
2018-04-19 13:35:00,86.06,86.07,86.05,86.06,114494.0,59.0444,59.0512,59.0375,59.0444,114494.0
2018-04-19 13:40:00,86.07,86.08,86.06,86.07,47356.0,59.0512,59.0581,59.0444,59.0512,47356.0
2018-04-19 13:45:00,86.08,86.08,86.06,86.07,162115.0,59.0581,59.0581,59.0444,59.0512,162115.0
2018-04-19 13:50:00,86.06,86.09,86.06,86.08,52566.0,59.0444,59.0649,59.0444,59.0581,52566.0
2018-04-19 13:55:00,86.08,86.09,86.07,86.07,22860.0,59.0581,59.0649,59.0512,59.0512,22860.0
2018-04-19 14:00:00,86.07,86.08,86.07,86.07,18657.0,59.0512,59.0581,59.0512,59.0512,18657.0
2018-04-19 14:05:00,86.07,86.08,86.06,86.07,53736.0,59.0512,59.0581,59.0444,59.0512,53736.0
2018-04-19 14:10:00,86.07,86.09,86.06,86.06,65892.0,59.0512,59.0649,59.0444,59.0444,65892.0
2018-04-19 14:15:00,86.06,86.07,86.05,86.05,51174.0,59.0444,59.0512,59.0375,59.0375,51174.0
2018-04-19 14:20:00,86.05,86.06,86.03,86.04,62051.0,59.0375,59.0444,59.0238,59.0306,62051.0
2018-04-19 14:25:00,86.04,86.06,86.03,86.06,114041.0,59.0306,59.0444,59.0238,59.0444,114041.0
2018-04-19 14:30:00,86.05,86.05,86.03,86.04,30142.0,59.0375,59.0375,59.0238,59.0306,30142.0
2018-04-19 14:35:00,86.04,86.07,86.03,86.06,123672.0,59.0306,59.0512,59.0238,59.0444,123672.0
2018-04-19 14:40:00,86.06,86.09,86.05,86.07,73361.0,59.0444,59.0649,59.0375,59.0512,73361.0
2018-04-19 14:45:00,86.08,86.08,86.05,86.06,50388.0,59.0581,59.0581,59.0375,59.0444,50388.0
2018-04-19 14:50:00,86.06,86.06,86.04,86.05,71922.0,59.0444,59.0444,59.0306,59.0375,71922.0
2018-04-19 14:55:00,86.05,86.07,86.04,86.06,73963.0,59.0375,59.0512,59.0306,59.0444,73963.0
2018-04-19 15:00:00,86.06,86.1,86.06,86.09,107623.0,59.0444,59.0718,59.0444,59.0649,107623.0
2018-04-19 15:05:00,86.1,86.1,86.08,86.09,89139.0,59.0718,59.0718,59.0581,59.0649,89139.0
2018-04-19 15:10:00,86.09,86.1,86.09,86.09,23976.0,59.0649,59.0718,59.0649,59.0649,23976.0
2018-04-19 15:15:00,86.09,86.09,86.07,86.08,85036.0,59.0649,59.0649,59.0512,59.0581,85036.0
2018-04-19 15:20:00,86.09,86.09,86.07,86.08,66887.0,59.0649,59.0649,59.0512,59.0581,66887.0
2018-04-19 15:25:00,86.08,86.09,86.07,86.08,50969.0,59.0581,59.0649,59.0512,59.0581,50969.0
2018-04-19 15:30:00,86.08,86.1,86.08,86.1,86622.0,59.0581,59.0718,59.0581,59.0718,86622.0
2018-04-19 15:35:00,86.11,86.14,86.11,86.13,96858.0,59.0787,59.0992,59.0787,59.0924,96858.0
2018-04-19 15:40:00,86.13,86.16,86.11,86.15,232322.0,59.0924,59.113,59.0787,59.1061,232322.0
2018-04-19 15:45:00,86.16,86.16,86.12,86.15,405578.0,59.113,59.113,59.0855,59.1061,405578.0
2018-04-19 15:50:00,86.15,86.16,86.13,86.14,132567.0,59.1061,59.113,59.0924,59.0992,132567.0
2018-04-19 15:55:00,86.14,86.14,86.03,86.09,1431371.0,59.0992,59.0992,59.0238,59.0649,1431371.0
2018-04-20 09:30:00,86.05,86.09,86.03,86.03,112371.0,59.0375,59.0649,59.0238,59.0238,112371.0
2018-04-20 09:35:00,86.03,86.03,85.96,85.98,539076.0,59.0238,59.0238,58.9758,58.9895,539076.0
2018-04-20 09:40:00,85.98,86.0,85.97,85.99,162638.0,58.9895,59.0032,58.9826,58.9963,162638.0
2018-04-20 09:45:00,85.99,86.0,85.97,86.0,73150.0,58.9963,59.0032,58.9826,59.0032,73150.0
2018-04-20 09:50:00,86.0,86.02,85.98,85.98,163972.0,59.0032,59.0169,58.9895,58.9895,163972.0
2018-04-20 09:55:00,85.98,85.99,85.96,85.98,142846.0,58.9895,58.9963,58.9758,58.9895,142846.0
2018-04-20 10:00:00,85.98,85.98,85.95,85.96,192138.0,58.9895,58.9895,58.9689,58.9758,192138.0
2018-04-20 10:05:00,85.95,85.96,85.95,85.95,67747.0,58.9689,58.9758,58.9689,58.9689,67747.0
2018-04-20 10:10:00,85.95,85.96,85.93,85.95,274298.0,58.9689,58.9758,58.9552,58.9689,274298.0
2018-04-20 10:15:00,85.95,85.96,85.94,85.96,82033.0,58.9689,58.9758,58.962,58.9758,82033.0
2018-04-20 10:20:00,85.96,86.0,85.95,86.0,205715.0,58.9758,59.0032,58.9689,59.0032,205715.0
2018-04-20 10:25:00,86.0,86.01,86.0,86.01,87915.0,59.0032,59.0101,59.0032,59.0101,87915.0
2018-04-20 10:30:00,86.01,86.04,86.0,86.03,78601.0,59.0101,59.0306,59.0032,59.0238,78601.0
2018-04-20 10:35:00,86.02,86.02,85.97,85.98,301799.0,59.0169,59.0169,58.9826,58.9895,301799.0
2018-04-20 10:40:00,85.98,85.98,85.96,85.98,59173.0,58.9895,58.9895,58.9758,58.9895,59173.0
2018-04-20 10:45:00,85.98,85.99,85.95,85.96,341142.0,58.9895,58.9963,58.9689,58.9758,341142.0
2018-04-20 10:50:00,85.95,85.96,85.95,85.95,230004.0,58.9689,58.9758,58.9689,58.9689,230004.0
2018-04-20 10:55:00,85.95,85.97,85.95,85.95,64482.0,58.9689,58.9826,58.9689,58.9689,64482.0
2018-04-20 11:00:00,85.95,85.96,85.91,85.92,588419.0,58.9689,58.9758,58.9414,58.9483,588419.0
2018-04-20 11:05:00,85.92,85.93,85.91,85.91,86668.0,58.9483,58.9552,58.9414,58.9414,86668.0
2018-04-20 11:10:00,85.91,85.91,85.87,85.89,572243.0,58.9414,58.9414,58.914,58.9277,572243.0
2018-04-20 11:15:00,85.89,85.92,85.88,85.9,215481.0,58.9277,58.9483,58.9209,58.9346,215481.0
2018-04-20 11:20:00,85.9,85.91,85.89,85.9,109976.0,58.9346,58.9414,58.9277,58.9346,109976.0
2018-04-20 11:25:00,85.91,85.93,85.89,85.92,176667.0,58.9414,58.9552,58.9277,58.9483,176667.0
2018-04-20 11:30:00,85.92,85.94,85.92,85.94,2044799.0,58.9483,58.962,58.9483,58.962,2044799.0
2018-04-20 11:35:00,85.94,85.94,85.93,85.94,53502.0,58.962,58.962,58.9552,58.962,53502.0
2018-04-20 11:40:00,85.94,85.94,85.93,85.93,40514.0,58.962,58.962,58.9552,58.9552,40514.0
2018-04-20 11:45:00,85.94,85.94,85.93,85.94,36838.0,58.962,58.962,58.9552,58.962,36838.0
2018-04-20 11:50:00,85.93,85.94,85.92,85.92,78476.0,58.9552,58.962,58.9483,58.9483,78476.0
2018-04-20 11:55:00,85.92,85.93,85.92,85.92,87676.0,58.9483,58.9552,58.9483,58.9483,87676.0
2018-04-20 12:00:00,85.93,85.93,85.91,85.91,125948.0,58.9552,58.9552,58.9414,58.9414,125948.0
2018-04-20 12:05:00,85.92,85.94,85.91,85.94,87620.0,58.9483,58.962,58.9414,58.962,87620.0
2018-04-20 12:10:00,85.93,85.94,85.91,85.92,30335.0,58.9552,58.962,58.9414,58.9483,30335.0
2018-04-20 12:15:00,85.92,85.93,85.91,85.91,55816.0,58.9483,58.9552,58.9414,58.9414,55816.0
2018-04-20 12:20:00,85.91,85.92,85.91,85.92,11895.0,58.9414,58.9483,58.9414,58.9483,11895.0
2018-04-20 12:25:00,85.91,85.92,85.91,85.92,26949.0,58.9414,58.9483,58.9414,58.9483,26949.0
2018-04-20 12:30:00,85.92,85.92,85.91,85.91,31793.0,58.9483,58.9483,58.9414,58.9414,31793.0
2018-04-20 12:35:00,85.92,85.94,85.91,85.91,92013.0,58.9483,58.962,58.9414,58.9414,92013.0
2018-04-20 12:40:00,85.91,85.92,85.9,85.91,26720.0,58.9414,58.9483,58.9346,58.9414,26720.0
2018-04-20 12:45:00,85.91,85.92,85.9,85.91,50564.0,58.9414,58.9483,58.9346,58.9414,50564.0
2018-04-20 12:50:00,85.9,85.92,85.9,85.92,60234.0,58.9346,58.9483,58.9346,58.9483,60234.0
2018-04-20 12:55:00,85.92,85.93,85.91,85.92,83414.0,58.9483,58.9552,58.9414,58.9483,83414.0
2018-04-20 13:00:00,85.92,85.93,85.9,85.92,113888.0,58.9483,58.9552,58.9346,58.9483,113888.0
2018-04-20 13:05:00,85.92,85.93,85.91,85.93,55718.0,58.9483,58.9552,58.9414,58.9552,55718.0
2018-04-20 13:10:00,85.93,85.94,85.92,85.94,19572.0,58.9552,58.962,58.9483,58.962,19572.0
2018-04-20 13:15:00,85.94,85.95,85.93,85.95,126384.0,58.962,58.9689,58.9552,58.9689,126384.0
2018-04-20 13:20:00,85.95,85.95,85.93,85.94,91762.0,58.9689,58.9689,58.9552,58.962,91762.0
2018-04-20 13:25:00,85.94,85.95,85.93,85.95,197168.0,58.962,58.9689,58.9552,58.9689,197168.0
2018-04-20 13:30:00,85.95,85.95,85.94,85.95,13098.0,58.9689,58.9689,58.962,58.9689,13098.0
2018-04-20 13:35:00,85.95,85.96,85.94,85.96,32331.0,58.9689,58.9758,58.962,58.9758,32331.0
2018-04-20 13:40:00,85.96,85.97,85.95,85.95,180340.0,58.9758,58.9826,58.9689,58.9689,180340.0
2018-04-20 13:45:00,85.95,85.96,85.94,85.94,43463.0,58.9689,58.9758,58.962,58.962,43463.0
2018-04-20 13:50:00,85.95,85.95,85.94,85.95,23658.0,58.9689,58.9689,58.962,58.9689,23658.0
2018-04-20 13:55:00,85.95,85.95,85.94,85.94,21551.0,58.9689,58.9689,58.962,58.962,21551.0
2018-04-20 14:00:00,85.94,85.95,85.93,85.95,73043.0,58.962,58.9689,58.9552,58.9689,73043.0
2018-04-20 14:05:00,85.95,85.95,85.94,85.95,46261.0,58.9689,58.9689,58.962,58.9689,46261.0
2018-04-20 14:10:00,85.95,85.95,85.94,85.94,33280.0,58.9689,58.9689,58.962,58.962,33280.0
2018-04-20 14:15:00,85.94,85.95,85.92,85.93,150639.0,58.962,58.9689,58.9483,58.9552,150639.0
2018-04-20 14:20:00,85.94,85.94,85.93,85.93,53373.0,58.962,58.962,58.9552,58.9552,53373.0
2018-04-20 14:25:00,85.94,85.94,85.92,85.94,119595.0,58.962,58.962,58.9483,58.962,119595.0
2018-04-20 14:30:00,85.94,85.94,85.91,85.92,80114.0,58.962,58.962,58.9414,58.9483,80114.0
2018-04-20 14:35:00,85.92,85.94,85.91,85.94,85869.0,58.9483,58.962,58.9414,58.962,85869.0
2018-04-20 14:40:00,85.94,85.94,85.93,85.94,62226.0,58.962,58.962,58.9552,58.962,62226.0
2018-04-20 14:45:00,85.94,85.94,85.91,85.94,148202.0,58.962,58.962,58.9414,58.962,148202.0
2018-04-20 14:50:00,85.94,85.94,85.92,85.93,81248.0,58.962,58.962,58.9483,58.9552,81248.0
2018-04-20 14:55:00,85.93,85.95,85.93,85.94,96213.0,58.9552,58.9689,58.9552,58.962,96213.0
2018-04-20 15:00:00,85.94,85.95,85.93,85.93,38856.0,58.962,58.9689,58.9552,58.9552,38856.0
2018-04-20 15:05:00,85.94,85.94,85.91,85.92,122812.0,58.962,58.962,58.9414,58.9483,122812.0
2018-04-20 15:10:00,85.91,85.92,85.9,85.9,225679.0,58.9414,58.9483,58.9346,58.9346,225679.0
2018-04-20 15:15:00,85.9,85.91,85.89,85.9,146219.0,58.9346,58.9414,58.9277,58.9346,146219.0
2018-04-20 15:20:00,85.9,85.92,85.89,85.92,112828.0,58.9346,58.9483,58.9277,58.9483,112828.0
2018-04-20 15:25:00,85.92,85.94,85.9,85.93,145003.0,58.9483,58.962,58.9346,58.9552,145003.0
2018-04-20 15:30:00,85.94,85.94,85.92,85.94,168538.0,58.962,58.962,58.9483,58.962,168538.0
2018-04-20 15:35:00,85.94,85.95,85.93,85.94,303016.0,58.962,58.9689,58.9552,58.962,303016.0
2018-04-20 15:40:00,85.94,85.94,85.92,85.93,227648.0,58.962,58.962,58.9483,58.9552,227648.0
2018-04-20 15:45:00,85.93,85.93,85.9,85.93,312624.0,58.9552,58.9552,58.9346,58.9552,312624.0
2018-04-20 15:50:00,85.93,85.93,85.9,85.91,623496.0,58.9552,58.9552,58.9346,58.9414,623496.0
2018-04-20 15:55:00,85.92,85.93,85.9,85.91,594879.0,58.9483,58.9552,58.9346,58.9414,594879.0
2018-04-23 09:30:00,85.83,85.84,85.76,85.8,144175.0,58.8866,58.8934,58.8385,58.866,144175.0
2018-04-23 09:35:00,85.81,85.81,85.8,85.81,65111.0,58.8728,58.8728,58.866,58.8728,65111.0
2018-04-23 09:40:00,85.81,85.82,85.81,85.81,98815.0,58.8728,58.8797,58.8728,58.8728,98815.0
2018-04-23 09:45:00,85.81,85.83,85.8,85.81,450819.0,58.8728,58.8866,58.866,58.8728,450819.0
2018-04-23 09:50:00,85.81,85.82,85.78,85.78,532924.0,58.8728,58.8797,58.8523,58.8523,532924.0
2018-04-23 09:55:00,85.79,85.81,85.78,85.81,163175.0,58.8591,58.8728,58.8523,58.8728,163175.0
2018-04-23 10:00:00,85.81,85.82,85.8,85.8,101718.0,58.8728,58.8797,58.866,58.866,101718.0
2018-04-23 10:05:00,85.81,85.81,85.79,85.79,139771.0,58.8728,58.8728,58.8591,58.8591,139771.0
2018-04-23 10:10:00,85.79,85.8,85.76,85.78,316490.0,58.8591,58.866,58.8385,58.8523,316490.0
2018-04-23 10:15:00,85.78,85.79,85.78,85.79,30845.0,58.8523,58.8591,58.8523,58.8591,30845.0
2018-04-23 10:20:00,85.79,85.8,85.78,85.8,67043.0,58.8591,58.866,58.8523,58.866,67043.0
2018-04-23 10:25:00,85.8,85.81,85.76,85.78,1091469.0,58.866,58.8728,58.8385,58.8523,1091469.0
2018-04-23 10:30:00,85.79,85.79,85.76,85.78,183660.0,58.8591,58.8591,58.8385,58.8523,183660.0
2018-04-23 10:35:00,85.78,85.78,85.75,85.76,85420.0,58.8523,58.8523,58.8317,58.8385,85420.0
2018-04-23 10:40:00,85.76,85.77,85.75,85.77,55714.0,58.8385,58.8454,58.8317,58.8454,55714.0
2018-04-23 10:45:00,85.77,85.77,85.76,85.77,14467.0,58.8454,58.8454,58.8385,58.8454,14467.0
2018-04-23 10:50:00,85.77,85.78,85.76,85.77,65704.0,58.8454,58.8523,58.8385,58.8454,65704.0
2018-04-23 10:55:00,85.77,85.78,85.76,85.78,67692.0,58.8454,58.8523,58.8385,58.8523,67692.0
2018-04-23 11:00:00,85.78,85.78,85.76,85.76,73230.0,58.8523,58.8523,58.8385,58.8385,73230.0
2018-04-23 11:05:00,85.77,85.78,85.76,85.78,61683.0,58.8454,58.8523,58.8385,58.8523,61683.0
2018-04-23 11:10:00,85.78,85.81,85.78,85.81,112419.0,58.8523,58.8728,58.8523,58.8728,112419.0
2018-04-23 11:15:00,85.8,85.81,85.78,85.79,144205.0,58.866,58.8728,58.8523,58.8591,144205.0
2018-04-23 11:20:00,85.79,85.81,85.78,85.79,80138.0,58.8591,58.8728,58.8523,58.8591,80138.0
2018-04-23 11:25:00,85.79,85.8,85.78,85.8,55064.0,58.8591,58.866,58.8523,58.866,55064.0
2018-04-23 11:30:00,85.8,85.8,85.79,85.8,50524.0,58.866,58.866,58.8591,58.866,50524.0
2018-04-23 11:35:00,85.8,85.8,85.79,85.8,59216.0,58.866,58.866,58.8591,58.866,59216.0
2018-04-23 11:40:00,85.8,85.8,85.79,85.8,20568.0,58.866,58.866,58.8591,58.866,20568.0
2018-04-23 11:45:00,85.8,85.8,85.79,85.8,125076.0,58.866,58.866,58.8591,58.866,125076.0
2018-04-23 11:50:00,85.8,85.8,85.79,85.8,35887.0,58.866,58.866,58.8591,58.866,35887.0
2018-04-23 11:55:00,85.8,85.8,85.79,85.8,28795.0,58.866,58.866,58.8591,58.866,28795.0
2018-04-23 12:00:00,85.8,85.8,85.79,85.79,18434.0,58.866,58.866,58.8591,58.8591,18434.0
2018-04-23 12:05:00,85.8,85.82,85.75,85.8,825899.0,58.866,58.8797,58.8317,58.866,825899.0
2018-04-23 12:10:00,85.8,85.82,85.78,85.78,434603.0,58.866,58.8797,58.8523,58.8523,434603.0
2018-04-23 12:15:00,85.78,85.79,85.76,85.76,59351.0,58.8523,58.8591,58.8385,58.8385,59351.0
2018-04-23 12:20:00,85.76,85.76,85.74,85.75,241765.0,58.8385,58.8385,58.8248,58.8317,241765.0
2018-04-23 12:25:00,85.75,85.76,85.74,85.76,45572.0,58.8317,58.8385,58.8248,58.8385,45572.0
2018-04-23 12:30:00,85.76,85.76,85.74,85.76,27504.0,58.8385,58.8385,58.8248,58.8385,27504.0
2018-04-23 12:35:00,85.75,85.76,85.74,85.76,31900.0,58.8317,58.8385,58.8248,58.8385,31900.0
2018-04-23 12:40:00,85.76,85.76,85.73,85.73,17640.0,58.8385,58.8385,58.818,58.818,17640.0
2018-04-23 12:45:00,85.73,85.74,85.72,85.73,120177.0,58.818,58.8248,58.8111,58.818,120177.0
2018-04-23 12:50:00,85.73,85.73,85.71,85.72,35668.0,58.818,58.818,58.8042,58.8111,35668.0
2018-04-23 12:55:00,85.71,85.72,85.71,85.72,14874.0,58.8042,58.8111,58.8042,58.8111,14874.0
2018-04-23 13:00:00,85.71,85.73,85.71,85.72,39965.0,58.8042,58.818,58.8042,58.8111,39965.0
2018-04-23 13:05:00,85.73,85.73,85.72,85.72,24277.0,58.818,58.818,58.8111,58.8111,24277.0
2018-04-23 13:10:00,85.72,85.74,85.72,85.73,28355.0,58.8111,58.8248,58.8111,58.818,28355.0
2018-04-23 13:15:00,85.73,85.74,85.7,85.7,81905.0,58.818,58.8248,58.7974,58.7974,81905.0
2018-04-23 13:20:00,85.7,85.71,85.7,85.7,27648.0,58.7974,58.8042,58.7974,58.7974,27648.0
2018-04-23 13:25:00,85.7,85.71,85.69,85.7,141807.0,58.7974,58.8042,58.7905,58.7974,141807.0
2018-04-23 13:30:00,85.7,85.71,85.69,85.7,60615.0,58.7974,58.8042,58.7905,58.7974,60615.0
2018-04-23 13:35:00,85.7,85.72,85.7,85.71,65760.0,58.7974,58.8111,58.7974,58.8042,65760.0
2018-04-23 13:40:00,85.7,85.71,85.69,85.7,57557.0,58.7974,58.8042,58.7905,58.7974,57557.0
2018-04-23 13:45:00,85.7,85.72,85.69,85.7,37502.0,58.7974,58.8111,58.7905,58.7974,37502.0
2018-04-23 13:50:00,85.7,85.73,85.7,85.71,175063.0,58.7974,58.818,58.7974,58.8042,175063.0
2018-04-23 13:55:00,85.7,85.72,85.7,85.71,101948.0,58.7974,58.8111,58.7974,58.8042,101948.0
2018-04-23 14:00:00,85.72,85.72,85.7,85.7,94868.0,58.8111,58.8111,58.7974,58.7974,94868.0
2018-04-23 14:05:00,85.7,85.7,85.67,85.67,71706.0,58.7974,58.7974,58.7768,58.7768,71706.0
2018-04-23 14:10:00,85.67,85.69,85.67,85.68,24338.0,58.7768,58.7905,58.7768,58.7836,24338.0
2018-04-23 14:15:00,85.68,85.69,85.68,85.69,14140.0,58.7836,58.7905,58.7836,58.7905,14140.0
2018-04-23 14:20:00,85.68,85.69,85.66,85.67,75994.0,58.7836,58.7905,58.7699,58.7768,75994.0
2018-04-23 14:25:00,85.67,85.69,85.65,85.66,117612.0,58.7768,58.7905,58.7631,58.7699,117612.0
2018-04-23 14:30:00,85.66,85.68,85.65,85.67,78098.0,58.7699,58.7836,58.7631,58.7768,78098.0
2018-04-23 14:35:00,85.67,85.68,85.65,85.68,57785.0,58.7768,58.7836,58.7631,58.7836,57785.0
2018-04-23 14:40:00,85.68,85.7,85.66,85.67,26962.0,58.7836,58.7974,58.7699,58.7768,26962.0
2018-04-23 14:45:00,85.67,85.67,85.64,85.65,47885.0,58.7768,58.7768,58.7562,58.7631,47885.0
2018-04-23 14:50:00,85.65,85.65,85.61,85.62,138436.0,58.7631,58.7631,58.7356,58.7425,138436.0
2018-04-23 14:55:00,85.62,85.62,85.6,85.61,73990.0,58.7425,58.7425,58.7288,58.7356,73990.0
2018-04-23 15:00:00,85.61,85.63,85.58,85.63,743534.0,58.7356,58.7493,58.715,58.7493,743534.0
2018-04-23 15:05:00,85.63,85.63,85.62,85.63,34035.0,58.7493,58.7493,58.7425,58.7493,34035.0
2018-04-23 15:10:00,85.63,85.66,85.62,85.65,107239.0,58.7493,58.7699,58.7425,58.7631,107239.0
2018-04-23 15:15:00,85.65,85.67,85.65,85.66,93110.0,58.7631,58.7768,58.7631,58.7699,93110.0
2018-04-23 15:20:00,85.66,85.69,85.65,85.66,113303.0,58.7699,58.7905,58.7631,58.7699,113303.0
2018-04-23 15:25:00,85.66,85.66,85.64,85.66,143258.0,58.7699,58.7699,58.7562,58.7699,143258.0
2018-04-23 15:30:00,85.65,85.68,85.65,85.67,102724.0,58.7631,58.7836,58.7631,58.7768,102724.0
2018-04-23 15:35:00,85.67,85.68,85.63,85.64,134625.0,58.7768,58.7836,58.7493,58.7562,134625.0
2018-04-23 15:40:00,85.64,85.68,85.63,85.67,150837.0,58.7562,58.7836,58.7493,58.7768,150837.0
2018-04-23 15:45:00,85.67,85.68,85.65,85.65,72798.0,58.7768,58.7836,58.7631,58.7631,72798.0
2018-04-23 15:50:00,85.66,85.67,85.65,85.67,93140.0,58.7699,58.7768,58.7631,58.7768,93140.0
2018-04-23 15:55:00,85.67,85.69,85.66,85.67,467811.0,58.7768,58.7905,58.7699,58.7768,467811.0
2018-04-24 09:30:00,85.77,85.77,85.67,85.68,184957.0,58.8454,58.8454,58.7768,58.7836,184957.0
2018-04-24 09:35:00,85.68,85.69,85.66,85.67,121548.0,58.7836,58.7905,58.7699,58.7768,121548.0
2018-04-24 09:40:00,85.67,85.69,85.66,85.69,293169.0,58.7768,58.7905,58.7699,58.7905,293169.0
2018-04-24 09:45:00,85.69,85.73,85.69,85.72,187890.0,58.7905,58.818,58.7905,58.8111,187890.0
2018-04-24 09:50:00,85.72,85.72,85.68,85.69,94593.0,58.8111,58.8111,58.7836,58.7905,94593.0
2018-04-24 09:55:00,85.68,85.7,85.68,85.7,13233.0,58.7836,58.7974,58.7836,58.7974,13233.0
2018-04-24 10:00:00,85.7,85.7,85.68,85.69,200629.0,58.7974,58.7974,58.7836,58.7905,200629.0
2018-04-24 10:05:00,85.69,85.7,85.69,85.69,17238.0,58.7905,58.7974,58.7905,58.7905,17238.0
2018-04-24 10:10:00,85.7,85.7,85.68,85.69,109552.0,58.7974,58.7974,58.7836,58.7905,109552.0
2018-04-24 10:15:00,85.69,85.69,85.67,85.67,72640.0,58.7905,58.7905,58.7768,58.7768,72640.0
2018-04-24 10:20:00,85.67,85.68,85.62,85.63,169654.0,58.7768,58.7836,58.7425,58.7493,169654.0
2018-04-24 10:25:00,85.63,85.64,85.63,85.64,40915.0,58.7493,58.7562,58.7493,58.7562,40915.0
2018-04-24 10:30:00,85.64,85.65,85.62,85.63,116193.0,58.7562,58.7631,58.7425,58.7493,116193.0
2018-04-24 10:35:00,85.63,85.64,85.62,85.64,84021.0,58.7493,58.7562,58.7425,58.7562,84021.0
2018-04-24 10:40:00,85.63,85.65,85.62,85.64,118766.0,58.7493,58.7631,58.7425,58.7562,118766.0
2018-04-24 10:45:00,85.64,85.65,85.63,85.64,161517.0,58.7562,58.7631,58.7493,58.7562,161517.0
2018-04-24 10:50:00,85.65,85.65,85.64,85.64,18578.0,58.7631,58.7631,58.7562,58.7562,18578.0
2018-04-24 10:55:00,85.65,85.67,85.64,85.67,221362.0,58.7631,58.7768,58.7562,58.7768,221362.0
2018-04-24 11:00:00,85.67,85.67,85.63,85.63,125296.0,58.7768,58.7768,58.7493,58.7493,125296.0
2018-04-24 11:05:00,85.64,85.64,85.61,85.62,300757.0,58.7562,58.7562,58.7356,58.7425,300757.0
2018-04-24 11:10:00,85.62,85.63,85.6,85.62,346358.0,58.7425,58.7493,58.7288,58.7425,346358.0
2018-04-24 11:15:00,85.62,85.63,85.61,85.61,112851.0,58.7425,58.7493,58.7356,58.7356,112851.0
2018-04-24 11:20:00,85.61,85.66,85.61,85.63,214625.0,58.7356,58.7699,58.7356,58.7493,214625.0
2018-04-24 11:25:00,85.62,85.64,85.62,85.64,48728.0,58.7425,58.7562,58.7425,58.7562,48728.0
2018-04-24 11:30:00,85.63,85.64,85.61,85.63,84933.0,58.7493,58.7562,58.7356,58.7493,84933.0
2018-04-24 11:35:00,85.63,85.64,85.61,85.62,14243.0,58.7493,58.7562,58.7356,58.7425,14243.0
2018-04-24 11:40:00,85.63,85.64,85.62,85.63,247709.0,58.7493,58.7562,58.7425,58.7493,247709.0
2018-04-24 11:45:00,85.63,85.64,85.62,85.63,63669.0,58.7493,58.7562,58.7425,58.7493,63669.0
2018-04-24 11:50:00,85.63,85.64,85.61,85.63,81660.0,58.7493,58.7562,58.7356,58.7493,81660.0
2018-04-24 11:55:00,85.63,85.64,85.61,85.61,51708.0,58.7493,58.7562,58.7356,58.7356,51708.0
2018-04-24 12:00:00,85.61,85.62,85.59,85.61,186428.0,58.7356,58.7425,58.7219,58.7356,186428.0
2018-04-24 12:05:00,85.61,85.61,85.59,85.6,61884.0,58.7356,58.7356,58.7219,58.7288,61884.0
2018-04-24 12:10:00,85.6,85.61,85.59,85.6,303130.0,58.7288,58.7356,58.7219,58.7288,303130.0
2018-04-24 12:15:00,85.6,85.6,85.57,85.57,125656.0,58.7288,58.7288,58.7082,58.7082,125656.0
2018-04-24 12:20:00,85.57,85.59,85.57,85.59,41678.0,58.7082,58.7219,58.7082,58.7219,41678.0
2018-04-24 12:25:00,85.59,85.61,85.58,85.59,102538.0,58.7219,58.7356,58.715,58.7219,102538.0
2018-04-24 12:30:00,85.59,85.6,85.57,85.57,184513.0,58.7219,58.7288,58.7082,58.7082,184513.0
2018-04-24 12:35:00,85.57,85.57,85.53,85.54,106014.0,58.7082,58.7082,58.6807,58.6876,106014.0
2018-04-24 12:40:00,85.55,85.55,85.51,85.52,177402.0,58.6945,58.6945,58.667,58.6739,177402.0
2018-04-24 12:45:00,85.52,85.54,85.5,85.53,155268.0,58.6739,58.6876,58.6602,58.6807,155268.0
2018-04-24 12:50:00,85.54,85.56,85.53,85.54,169588.0,58.6876,58.7013,58.6807,58.6876,169588.0
2018-04-24 12:55:00,85.54,85.55,85.49,85.49,146665.0,58.6876,58.6945,58.6533,58.6533,146665.0
2018-04-24 13:00:00,85.49,85.49,85.47,85.47,95681.0,58.6533,58.6533,58.6396,58.6396,95681.0
2018-04-24 13:05:00,85.47,85.5,85.46,85.5,119636.0,58.6396,58.6602,58.6327,58.6602,119636.0
2018-04-24 13:10:00,85.5,85.51,85.48,85.49,116815.0,58.6602,58.667,58.6464,58.6533,116815.0
2018-04-24 13:15:00,85.49,85.5,85.47,85.49,165712.0,58.6533,58.6602,58.6396,58.6533,165712.0
2018-04-24 13:20:00,85.49,85.5,85.48,85.48,107885.0,58.6533,58.6602,58.6464,58.6464,107885.0
2018-04-24 13:25:00,85.48,85.48,85.45,85.45,102197.0,58.6464,58.6464,58.6258,58.6258,102197.0
2018-04-24 13:30:00,85.45,85.48,85.44,85.46,87634.0,58.6258,58.6464,58.619,58.6327,87634.0
2018-04-24 13:35:00,85.45,85.46,85.43,85.44,64481.0,58.6258,58.6327,58.6121,58.619,64481.0
2018-04-24 13:40:00,85.45,85.45,85.44,85.44,59843.0,58.6258,58.6258,58.619,58.619,59843.0
2018-04-24 13:45:00,85.44,85.45,85.44,85.45,40276.0,58.619,58.6258,58.619,58.6258,40276.0
2018-04-24 13:50:00,85.45,85.45,85.42,85.43,111662.0,58.6258,58.6258,58.6053,58.6121,111662.0
2018-04-24 13:55:00,85.43,85.44,85.43,85.44,36133.0,58.6121,58.619,58.6121,58.619,36133.0
2018-04-24 14:00:00,85.44,85.44,85.42,85.42,46914.0,58.619,58.619,58.6053,58.6053,46914.0
2018-04-24 14:05:00,85.42,85.42,85.38,85.4,186979.0,58.6053,58.6053,58.5778,58.5915,186979.0
2018-04-24 14:10:00,85.41,85.44,85.4,85.44,87337.0,58.5984,58.619,58.5915,58.619,87337.0
2018-04-24 14:15:00,85.43,85.44,85.42,85.42,134838.0,58.6121,58.619,58.6053,58.6053,134838.0
2018-04-24 14:20:00,85.42,85.49,85.42,85.49,145933.0,58.6053,58.6533,58.6053,58.6533,145933.0
2018-04-24 14:25:00,85.49,85.49,85.45,85.45,115902.0,58.6533,58.6533,58.6258,58.6258,115902.0
2018-04-24 14:30:00,85.45,85.51,85.45,85.5,359288.0,58.6258,58.667,58.6258,58.6602,359288.0
2018-04-24 14:35:00,85.51,85.51,85.47,85.48,205796.0,58.667,58.667,58.6396,58.6464,205796.0
2018-04-24 14:40:00,85.48,85.5,85.46,85.46,461082.0,58.6464,58.6602,58.6327,58.6327,461082.0
2018-04-24 14:45:00,85.47,85.47,85.44,85.46,360890.0,58.6396,58.6396,58.619,58.6327,360890.0
2018-04-24 14:50:00,85.45,85.47,85.43,85.44,324189.0,58.6258,58.6396,58.6121,58.619,324189.0
2018-04-24 14:55:00,85.44,85.48,85.44,85.45,104804.0,58.619,58.6464,58.619,58.6258,104804.0
2018-04-24 15:00:00,85.45,85.48,85.45,85.48,145922.0,58.6258,58.6464,58.6258,58.6464,145922.0
2018-04-24 15:05:00,85.48,85.5,85.48,85.5,195477.0,58.6464,58.6602,58.6464,58.6602,195477.0
2018-04-24 15:10:00,85.49,85.51,85.47,85.5,88595.0,58.6533,58.667,58.6396,58.6602,88595.0
2018-04-24 15:15:00,85.5,85.51,85.47,85.51,470631.0,58.6602,58.667,58.6396,58.667,470631.0
2018-04-24 15:20:00,85.51,85.51,85.5,85.51,226597.0,58.667,58.667,58.6602,58.667,226597.0
2018-04-24 15:25:00,85.51,85.51,85.49,85.5,153802.0,58.667,58.667,58.6533,58.6602,153802.0
2018-04-24 15:30:00,85.5,85.51,85.48,85.49,142209.0,58.6602,58.667,58.6464,58.6533,142209.0
2018-04-24 15:35:00,85.49,85.49,85.43,85.46,224521.0,58.6533,58.6533,58.6121,58.6327,224521.0
2018-04-24 15:40:00,85.45,85.46,85.44,85.46,207511.0,58.6258,58.6327,58.619,58.6327,207511.0
2018-04-24 15:45:00,85.46,85.48,85.44,85.48,893202.0,58.6327,58.6464,58.619,58.6464,893202.0
2018-04-24 15:50:00,85.48,85.54,85.48,85.54,398263.0,58.6464,58.6876,58.6464,58.6876,398263.0
2018-04-24 15:55:00,85.54,85.54,85.47,85.48,914015.0,58.6876,58.6876,58.6396,58.6464,914015.0
2018-04-25 09:30:00,85.41,85.57,85.32,85.38,354827.0,58.5984,58.7082,58.5367,58.5778,354827.0
2018-04-25 09:35:00,85.38,85.38,85.27,85.28,131038.0,58.5778,58.5778,58.5024,58.5092,131038.0
2018-04-25 09:40:00,85.27,85.3,85.24,85.25,542499.0,58.5024,58.5229,58.4818,58.4886,542499.0
2018-04-25 09:45:00,85.25,85.32,85.25,85.31,318720.0,58.4886,58.5367,58.4886,58.5298,318720.0
2018-04-25 09:50:00,85.31,85.33,85.3,85.33,156046.0,58.5298,58.5435,58.5229,58.5435,156046.0
2018-04-25 09:55:00,85.33,85.33,85.28,85.28,253885.0,58.5435,58.5435,58.5092,58.5092,253885.0
2018-04-25 10:00:00,85.28,85.31,85.27,85.31,40444.0,58.5092,58.5298,58.5024,58.5298,40444.0
2018-04-25 10:05:00,85.31,85.33,85.29,85.31,70644.0,58.5298,58.5435,58.5161,58.5298,70644.0
2018-04-25 10:10:00,85.3,85.32,85.3,85.32,71647.0,58.5229,58.5367,58.5229,58.5367,71647.0
2018-04-25 10:15:00,85.32,85.32,85.31,85.32,56559.0,58.5367,58.5367,58.5298,58.5367,56559.0
2018-04-25 10:20:00,85.31,85.38,85.29,85.36,302965.0,58.5298,58.5778,58.5161,58.5641,302965.0
2018-04-25 10:25:00,85.35,85.38,85.35,85.38,336554.0,58.5572,58.5778,58.5572,58.5778,336554.0
2018-04-25 10:30:00,85.37,85.4,85.34,85.38,226122.0,58.571,58.5915,58.5504,58.5778,226122.0
2018-04-25 10:35:00,85.38,85.4,85.36,85.39,232840.0,58.5778,58.5915,58.5641,58.5847,232840.0
2018-04-25 10:40:00,85.39,85.4,85.35,85.38,92913.0,58.5847,58.5915,58.5572,58.5778,92913.0
2018-04-25 10:45:00,85.37,85.42,85.37,85.42,58063.0,58.571,58.6053,58.571,58.6053,58063.0
2018-04-25 10:50:00,85.42,85.42,85.4,85.4,130276.0,58.6053,58.6053,58.5915,58.5915,130276.0
2018-04-25 10:55:00,85.4,85.4,85.36,85.38,23194.0,58.5915,58.5915,58.5641,58.5778,23194.0
2018-04-25 11:00:00,85.38,85.41,85.37,85.41,77446.0,58.5778,58.5984,58.571,58.5984,77446.0
2018-04-25 11:05:00,85.41,85.42,85.39,85.41,198247.0,58.5984,58.6053,58.5847,58.5984,198247.0
2018-04-25 11:10:00,85.41,85.43,85.4,85.41,209295.0,58.5984,58.6121,58.5915,58.5984,209295.0
2018-04-25 11:15:00,85.41,85.41,85.38,85.41,47294.0,58.5984,58.5984,58.5778,58.5984,47294.0
2018-04-25 11:20:00,85.4,85.42,85.39,85.41,134071.0,58.5915,58.6053,58.5847,58.5984,134071.0
2018-04-25 11:25:00,85.41,85.41,85.39,85.4,76316.0,58.5984,58.5984,58.5847,58.5915,76316.0
2018-04-25 11:30:00,85.41,85.41,85.37,85.38,141869.0,58.5984,58.5984,58.571,58.5778,141869.0
2018-04-25 11:35:00,85.37,85.37,85.34,85.35,27175.0,58.571,58.571,58.5504,58.5572,27175.0
2018-04-25 11:40:00,85.34,85.35,85.32,85.33,85151.0,58.5504,58.5572,58.5367,58.5435,85151.0
2018-04-25 11:45:00,85.33,85.33,85.3,85.3,125979.0,58.5435,58.5435,58.5229,58.5229,125979.0
2018-04-25 11:50:00,85.29,85.35,85.29,85.34,63045.0,58.5161,58.5572,58.5161,58.5504,63045.0
2018-04-25 11:55:00,85.34,85.34,85.3,85.31,53474.0,58.5504,58.5504,58.5229,58.5298,53474.0
2018-04-25 12:00:00,85.31,85.32,85.3,85.31,35150.0,58.5298,58.5367,58.5229,58.5298,35150.0
2018-04-25 12:05:00,85.31,85.31,85.29,85.3,52506.0,58.5298,58.5298,58.5161,58.5229,52506.0
2018-04-25 12:10:00,85.3,85.31,85.29,85.31,45624.0,58.5229,58.5298,58.5161,58.5298,45624.0
2018-04-25 12:15:00,85.31,85.32,85.3,85.31,63750.0,58.5298,58.5367,58.5229,58.5298,63750.0
2018-04-25 12:20:00,85.32,85.34,85.31,85.33,44365.0,58.5367,58.5504,58.5298,58.5435,44365.0
2018-04-25 12:25:00,85.33,85.34,85.3,85.33,41143.0,58.5435,58.5504,58.5229,58.5435,41143.0
2018-04-25 12:30:00,85.32,85.34,85.32,85.33,158385.0,58.5367,58.5504,58.5367,58.5435,158385.0
2018-04-25 12:35:00,85.33,85.34,85.32,85.32,44530.0,58.5435,58.5504,58.5367,58.5367,44530.0
2018-04-25 12:40:00,85.33,85.33,85.32,85.33,15234.0,58.5435,58.5435,58.5367,58.5435,15234.0
2018-04-25 12:45:00,85.33,85.33,85.32,85.33,28316.0,58.5435,58.5435,58.5367,58.5435,28316.0
2018-04-25 12:50:00,85.33,85.33,85.3,85.31,46541.0,58.5435,58.5435,58.5229,58.5298,46541.0
2018-04-25 12:55:00,85.31,85.32,85.3,85.31,24692.0,58.5298,58.5367,58.5229,58.5298,24692.0
2018-04-25 13:00:00,85.32,85.35,85.31,85.34,65367.0,58.5367,58.5572,58.5298,58.5504,65367.0
2018-04-25 13:05:00,85.34,85.37,85.34,85.36,81701.0,58.5504,58.571,58.5504,58.5641,81701.0
2018-04-25 13:10:00,85.36,85.36,85.33,85.34,58012.0,58.5641,58.5641,58.5435,58.5504,58012.0
2018-04-25 13:15:00,85.34,85.36,85.33,85.34,20987.0,58.5504,58.5641,58.5435,58.5504,20987.0
2018-04-25 13:20:00,85.33,85.36,85.33,85.36,35112.0,58.5435,58.5641,58.5435,58.5641,35112.0
2018-04-25 13:25:00,85.36,85.38,85.35,85.37,102249.0,58.5641,58.5778,58.5572,58.571,102249.0
2018-04-25 13:30:00,85.37,85.43,85.36,85.43,243563.0,58.571,58.6121,58.5641,58.6121,243563.0
2018-04-25 13:35:00,85.42,85.43,85.4,85.42,123913.0,58.6053,58.6121,58.5915,58.6053,123913.0
2018-04-25 13:40:00,85.42,85.42,85.38,85.39,12985.0,58.6053,58.6053,58.5778,58.5847,12985.0
2018-04-25 13:45:00,85.39,85.39,85.37,85.38,172798.0,58.5847,58.5847,58.571,58.5778,172798.0
2018-04-25 13:50:00,85.38,85.39,85.38,85.39,21142.0,58.5778,58.5847,58.5778,58.5847,21142.0
2018-04-25 13:55:00,85.39,85.39,85.38,85.38,12245.0,58.5847,58.5847,58.5778,58.5778,12245.0
2018-04-25 14:00:00,85.38,85.41,85.37,85.38,161396.0,58.5778,58.5984,58.571,58.5778,161396.0
2018-04-25 14:05:00,85.38,85.43,85.38,85.41,154592.0,58.5778,58.6121,58.5778,58.5984,154592.0
2018-04-25 14:10:00,85.41,85.42,85.4,85.4,118553.0,58.5984,58.6053,58.5915,58.5915,118553.0
2018-04-25 14:15:00,85.4,85.42,85.4,85.4,28223.0,58.5915,58.6053,58.5915,58.5915,28223.0
2018-04-25 14:20:00,85.41,85.41,85.37,85.38,46045.0,58.5984,58.5984,58.571,58.5778,46045.0
2018-04-25 14:25:00,85.37,85.43,85.37,85.4,98376.0,58.571,58.6121,58.571,58.5915,98376.0
2018-04-25 14:30:00,85.41,85.43,85.4,85.43,39423.0,58.5984,58.6121,58.5915,58.6121,39423.0
2018-04-25 14:35:00,85.42,85.43,85.4,85.41,67505.0,58.6053,58.6121,58.5915,58.5984,67505.0
2018-04-25 14:40:00,85.41,85.41,85.4,85.41,757137.0,58.5984,58.5984,58.5915,58.5984,757137.0
2018-04-25 14:45:00,85.41,85.44,85.4,85.44,400276.0,58.5984,58.619,58.5915,58.619,400276.0
2018-04-25 14:50:00,85.43,85.49,85.43,85.45,160847.0,58.6121,58.6533,58.6121,58.6258,160847.0
2018-04-25 14:55:00,85.44,85.48,85.43,85.48,134260.0,58.619,58.6464,58.6121,58.6464,134260.0
2018-04-25 15:00:00,85.48,85.51,85.47,85.5,686213.0,58.6464,58.667,58.6396,58.6602,686213.0
2018-04-25 15:05:00,85.5,85.5,85.48,85.5,111990.0,58.6602,58.6602,58.6464,58.6602,111990.0
2018-04-25 15:10:00,85.5,85.5,85.48,85.5,91161.0,58.6602,58.6602,58.6464,58.6602,91161.0
2018-04-25 15:15:00,85.5,85.5,85.49,85.5,61670.0,58.6602,58.6602,58.6533,58.6602,61670.0
2018-04-25 15:20:00,85.5,85.52,85.48,85.52,144690.0,58.6602,58.6739,58.6464,58.6739,144690.0
2018-04-25 15:25:00,85.52,85.54,85.51,85.52,237899.0,58.6739,58.6876,58.667,58.6739,237899.0
2018-04-25 15:30:00,85.52,85.53,85.5,85.51,167317.0,58.6739,58.6807,58.6602,58.667,167317.0
2018-04-25 15:35:00,85.5,85.51,85.48,85.49,177759.0,58.6602,58.667,58.6464,58.6533,177759.0
2018-04-25 15:40:00,85.49,85.5,85.47,85.48,927107.0,58.6533,58.6602,58.6396,58.6464,927107.0
2018-04-25 15:45:00,85.48,85.49,85.47,85.49,249605.0,58.6464,58.6533,58.6396,58.6533,249605.0
2018-04-25 15:50:00,85.48,85.49,85.48,85.49,97490.0,58.6464,58.6533,58.6464,58.6533,97490.0
2018-04-25 15:55:00,85.48,85.51,85.48,85.5,317932.0,58.6464,58.667,58.6464,58.6602,317932.0
2018-04-26 09:30:00,85.57,85.6,85.52,85.58,122682.0,58.7082,58.7288,58.6739,58.715,122682.0
2018-04-26 09:35:00,85.58,85.6,85.57,85.58,221989.0,58.715,58.7288,58.7082,58.715,221989.0
2018-04-26 09:40:00,85.59,85.59,85.58,85.59,123568.0,58.7219,58.7219,58.715,58.7219,123568.0
2018-04-26 09:45:00,85.59,85.6,85.57,85.58,69948.0,58.7219,58.7288,58.7082,58.715,69948.0
2018-04-26 09:50:00,85.58,85.6,85.57,85.59,153589.0,58.715,58.7288,58.7082,58.7219,153589.0
2018-04-26 09:55:00,85.59,85.64,85.59,85.63,245106.0,58.7219,58.7562,58.7219,58.7493,245106.0
2018-04-26 10:00:00,85.63,85.64,85.6,85.63,23450.0,58.7493,58.7562,58.7288,58.7493,23450.0
2018-04-26 10:05:00,85.64,85.67,85.63,85.67,37680.0,58.7562,58.7768,58.7493,58.7768,37680.0
2018-04-26 10:10:00,85.67,85.7,85.66,85.69,139773.0,58.7768,58.7974,58.7699,58.7905,139773.0
2018-04-26 10:15:00,85.69,85.69,85.65,85.67,63032.0,58.7905,58.7905,58.7631,58.7768,63032.0
2018-04-26 10:20:00,85.67,85.67,85.63,85.64,115857.0,58.7768,58.7768,58.7493,58.7562,115857.0
2018-04-26 10:25:00,85.64,85.66,85.63,85.65,135341.0,58.7562,58.7699,58.7493,58.7631,135341.0
2018-04-26 10:30:00,85.65,85.66,85.64,85.66,109215.0,58.7631,58.7699,58.7562,58.7699,109215.0
2018-04-26 10:35:00,85.66,85.68,85.65,85.68,58669.0,58.7699,58.7836,58.7631,58.7836,58669.0
2018-04-26 10:40:00,85.67,85.68,85.67,85.68,62983.0,58.7768,58.7836,58.7768,58.7836,62983.0
2018-04-26 10:45:00,85.68,85.69,85.67,85.69,92606.0,58.7836,58.7905,58.7768,58.7905,92606.0
2018-04-26 10:50:00,85.69,85.71,85.67,85.71,469953.0,58.7905,58.8042,58.7768,58.8042,469953.0
2018-04-26 10:55:00,85.71,85.72,85.7,85.7,81120.0,58.8042,58.8111,58.7974,58.7974,81120.0
2018-04-26 11:00:00,85.7,85.72,85.68,85.7,77552.0,58.7974,58.8111,58.7836,58.7974,77552.0
2018-04-26 11:05:00,85.7,85.71,85.69,85.7,23972.0,58.7974,58.8042,58.7905,58.7974,23972.0
2018-04-26 11:10:00,85.7,85.72,85.69,85.7,223266.0,58.7974,58.8111,58.7905,58.7974,223266.0
2018-04-26 11:15:00,85.7,85.7,85.67,85.68,383729.0,58.7974,58.7974,58.7768,58.7836,383729.0
2018-04-26 11:20:00,85.68,85.69,85.65,85.66,71661.0,58.7836,58.7905,58.7631,58.7699,71661.0
2018-04-26 11:25:00,85.66,85.66,85.65,85.65,8081.0,58.7699,58.7699,58.7631,58.7631,8081.0
2018-04-26 11:30:00,85.65,85.66,85.64,85.65,103852.0,58.7631,58.7699,58.7562,58.7631,103852.0
2018-04-26 11:35:00,85.65,85.67,85.65,85.66,12923.0,58.7631,58.7768,58.7631,58.7699,12923.0
2018-04-26 11:40:00,85.66,85.66,85.64,85.65,259136.0,58.7699,58.7699,58.7562,58.7631,259136.0
2018-04-26 11:45:00,85.64,85.65,85.62,85.63,46313.0,58.7562,58.7631,58.7425,58.7493,46313.0
2018-04-26 11:50:00,85.64,85.64,85.62,85.64,12505.0,58.7562,58.7562,58.7425,58.7562,12505.0
2018-04-26 11:55:00,85.64,85.64,85.62,85.63,13551.0,58.7562,58.7562,58.7425,58.7493,13551.0
2018-04-26 12:00:00,85.63,85.65,85.63,85.65,19547.0,58.7493,58.7631,58.7493,58.7631,19547.0
2018-04-26 12:05:00,85.65,85.65,85.64,85.65,8525.0,58.7631,58.7631,58.7562,58.7631,8525.0
2018-04-26 12:10:00,85.65,85.65,85.63,85.64,278639.0,58.7631,58.7631,58.7493,58.7562,278639.0
2018-04-26 12:15:00,85.64,85.66,85.63,85.66,47473.0,58.7562,58.7699,58.7493,58.7699,47473.0
2018-04-26 12:20:00,85.66,85.67,85.65,85.67,129574.0,58.7699,58.7768,58.7631,58.7768,129574.0
2018-04-26 12:25:00,85.67,85.67,85.66,85.67,6010.0,58.7768,58.7768,58.7699,58.7768,6010.0
2018-04-26 12:30:00,85.67,85.69,85.66,85.68,24234.0,58.7768,58.7905,58.7699,58.7836,24234.0
2018-04-26 12:35:00,85.67,85.68,85.67,85.68,13818.0,58.7768,58.7836,58.7768,58.7836,13818.0
2018-04-26 12:40:00,85.68,85.68,85.67,85.67,3444.0,58.7836,58.7836,58.7768,58.7768,3444.0
2018-04-26 12:45:00,85.67,85.68,85.67,85.67,6067.0,58.7768,58.7836,58.7768,58.7768,6067.0
2018-04-26 12:50:00,85.67,85.68,85.67,85.67,9639.0,58.7768,58.7836,58.7768,58.7768,9639.0
2018-04-26 12:55:00,85.67,85.68,85.66,85.67,72371.0,58.7768,58.7836,58.7699,58.7768,72371.0
2018-04-26 13:00:00,85.67,85.68,85.66,85.67,31667.0,58.7768,58.7836,58.7699,58.7768,31667.0
2018-04-26 13:05:00,85.67,85.68,85.67,85.67,13235.0,58.7768,58.7836,58.7768,58.7768,13235.0
2018-04-26 13:10:00,85.67,85.68,85.66,85.68,126778.0,58.7768,58.7836,58.7699,58.7836,126778.0
2018-04-26 13:15:00,85.67,85.68,85.67,85.68,68967.0,58.7768,58.7836,58.7768,58.7836,68967.0
2018-04-26 13:20:00,85.68,85.71,85.68,85.7,32911.0,58.7836,58.8042,58.7836,58.7974,32911.0
2018-04-26 13:25:00,85.7,85.71,85.68,85.68,49038.0,58.7974,58.8042,58.7836,58.7836,49038.0
2018-04-26 13:30:00,85.68,85.69,85.68,85.68,41482.0,58.7836,58.7905,58.7836,58.7836,41482.0
2018-04-26 13:35:00,85.69,85.7,85.68,85.7,19507.0,58.7905,58.7974,58.7836,58.7974,19507.0
2018-04-26 13:40:00,85.7,85.72,85.69,85.72,54747.0,58.7974,58.8111,58.7905,58.8111,54747.0
2018-04-26 13:45:00,85.71,85.72,85.71,85.71,18900.0,58.8042,58.8111,58.8042,58.8042,18900.0
2018-04-26 13:50:00,85.72,85.73,85.7,85.71,184716.0,58.8111,58.818,58.7974,58.8042,184716.0
2018-04-26 13:55:00,85.72,85.73,85.71,85.72,58167.0,58.8111,58.818,58.8042,58.8111,58167.0
2018-04-26 14:00:00,85.73,85.73,85.71,85.72,549337.0,58.818,58.818,58.8042,58.8111,549337.0
2018-04-26 14:05:00,85.73,85.75,85.72,85.74,70887.0,58.818,58.8317,58.8111,58.8248,70887.0
2018-04-26 14:10:00,85.74,85.76,85.74,85.76,147350.0,58.8248,58.8385,58.8248,58.8385,147350.0
2018-04-26 14:15:00,85.75,85.76,85.73,85.76,232445.0,58.8317,58.8385,58.818,58.8385,232445.0
2018-04-26 14:20:00,85.76,85.76,85.75,85.76,22135.0,58.8385,58.8385,58.8317,58.8385,22135.0
2018-04-26 14:25:00,85.75,85.76,85.75,85.75,9924.0,58.8317,58.8385,58.8317,58.8317,9924.0
2018-04-26 14:30:00,85.75,85.76,85.75,85.76,16562.0,58.8317,58.8385,58.8317,58.8385,16562.0
2018-04-26 14:35:00,85.76,85.77,85.75,85.77,33845.0,58.8385,58.8454,58.8317,58.8454,33845.0
2018-04-26 14:40:00,85.77,85.78,85.76,85.78,36715.0,58.8454,58.8523,58.8385,58.8523,36715.0
2018-04-26 14:45:00,85.78,85.79,85.77,85.79,115655.0,58.8523,58.8591,58.8454,58.8591,115655.0
2018-04-26 14:50:00,85.79,85.82,85.78,85.81,250519.0,58.8591,58.8797,58.8523,58.8728,250519.0
2018-04-26 14:55:00,85.81,85.85,85.78,85.81,1201248.0,58.8728,58.9003,58.8523,58.8728,1201248.0
2018-04-26 15:00:00,85.81,85.83,85.8,85.83,24964.0,58.8728,58.8866,58.866,58.8866,24964.0
2018-04-26 15:05:00,85.83,85.84,85.82,85.83,103955.0,58.8866,58.8934,58.8797,58.8866,103955.0
2018-04-26 15:10:00,85.83,85.83,85.82,85.82,127369.0,58.8866,58.8866,58.8797,58.8797,127369.0
2018-04-26 15:15:00,85.83,85.83,85.8,85.81,190065.0,58.8866,58.8866,58.866,58.8728,190065.0
2018-04-26 15:20:00,85.81,85.82,85.79,85.81,126135.0,58.8728,58.8797,58.8591,58.8728,126135.0
2018-04-26 15:25:00,85.81,85.83,85.81,85.83,195733.0,58.8728,58.8866,58.8728,58.8866,195733.0
2018-04-26 15:30:00,85.82,85.84,85.8,85.83,755435.0,58.8797,58.8934,58.866,58.8866,755435.0
2018-04-26 15:35:00,85.84,85.84,85.83,85.84,83435.0,58.8934,58.8934,58.8866,58.8934,83435.0
2018-04-26 15:40:00,85.84,85.86,85.83,85.83,366397.0,58.8934,58.9071,58.8866,58.8866,366397.0
2018-04-26 15:45:00,85.83,85.83,85.79,85.81,299903.0,58.8866,58.8866,58.8591,58.8728,299903.0
2018-04-26 15:50:00,85.81,85.84,85.8,85.82,686663.0,58.8728,58.8934,58.866,58.8797,686663.0
2018-04-26 15:55:00,85.83,85.84,85.77,85.79,1730987.0,58.8866,58.8934,58.8454,58.8591,1730987.0
2018-04-27 09:30:00,85.87,85.92,85.78,85.89,89341.0,58.914,58.9483,58.8523,58.9277,89341.0
2018-04-27 09:35:00,85.89,85.89,85.85,85.85,40235.0,58.9277,58.9277,58.9003,58.9003,40235.0
2018-04-27 09:40:00,85.86,85.88,85.85,85.88,29482.0,58.9071,58.9209,58.9003,58.9209,29482.0
2018-04-27 09:45:00,85.88,85.88,85.85,85.86,184772.0,58.9209,58.9209,58.9003,58.9071,184772.0
2018-04-27 09:50:00,85.86,85.86,85.82,85.83,113495.0,58.9071,58.9071,58.8797,58.8866,113495.0
2018-04-27 09:55:00,85.83,85.83,85.8,85.8,92704.0,58.8866,58.8866,58.866,58.866,92704.0
2018-04-27 10:00:00,85.8,85.81,85.75,85.76,239517.0,58.866,58.8728,58.8317,58.8385,239517.0
2018-04-27 10:05:00,85.76,85.79,85.75,85.76,266975.0,58.8385,58.8591,58.8317,58.8385,266975.0
2018-04-27 10:10:00,85.76,85.8,85.74,85.8,236323.0,58.8385,58.866,58.8248,58.866,236323.0
2018-04-27 10:15:00,85.8,85.8,85.77,85.79,83707.0,58.866,58.866,58.8454,58.8591,83707.0
2018-04-27 10:20:00,85.79,85.8,85.77,85.78,200592.0,58.8591,58.866,58.8454,58.8523,200592.0
2018-04-27 10:25:00,85.77,85.77,85.73,85.74,64624.0,58.8454,58.8454,58.818,58.8248,64624.0
2018-04-27 10:30:00,85.73,85.74,85.72,85.73,61658.0,58.818,58.8248,58.8111,58.818,61658.0
2018-04-27 10:35:00,85.73,85.74,85.71,85.72,22286.0,58.818,58.8248,58.8042,58.8111,22286.0
2018-04-27 10:40:00,85.71,85.72,85.69,85.7,42960.0,58.8042,58.8111,58.7905,58.7974,42960.0
2018-04-27 10:45:00,85.7,85.71,85.64,85.65,183227.0,58.7974,58.8042,58.7562,58.7631,183227.0
2018-04-27 10:50:00,85.65,85.65,85.62,85.63,73042.0,58.7631,58.7631,58.7425,58.7493,73042.0
2018-04-27 10:55:00,85.63,85.67,85.61,85.66,182400.0,58.7493,58.7768,58.7356,58.7699,182400.0
2018-04-27 11:00:00,85.65,85.7,85.65,85.69,44774.0,58.7631,58.7974,58.7631,58.7905,44774.0
2018-04-27 11:05:00,85.69,85.7,85.68,85.7,39717.0,58.7905,58.7974,58.7836,58.7974,39717.0
2018-04-27 11:10:00,85.7,85.71,85.67,85.69,73364.0,58.7974,58.8042,58.7768,58.7905,73364.0
2018-04-27 11:15:00,85.69,85.72,85.68,85.7,87673.0,58.7905,58.8111,58.7836,58.7974,87673.0
2018-04-27 11:20:00,85.7,85.72,85.69,85.7,42338.0,58.7974,58.8111,58.7905,58.7974,42338.0
2018-04-27 11:25:00,85.7,85.74,85.69,85.72,193254.0,58.7974,58.8248,58.7905,58.8111,193254.0
2018-04-27 11:30:00,85.72,85.74,85.71,85.72,74341.0,58.8111,58.8248,58.8042,58.8111,74341.0
2018-04-27 11:35:00,85.72,85.74,85.71,85.73,21955.0,58.8111,58.8248,58.8042,58.818,21955.0
2018-04-27 11:40:00,85.73,85.74,85.71,85.73,68806.0,58.818,58.8248,58.8042,58.818,68806.0
2018-04-27 11:45:00,85.73,85.74,85.72,85.73,51904.0,58.818,58.8248,58.8111,58.818,51904.0
2018-04-27 11:50:00,85.74,85.74,85.72,85.73,33559.0,58.8248,58.8248,58.8111,58.818,33559.0
2018-04-27 11:55:00,85.73,85.74,85.72,85.73,34241.0,58.818,58.8248,58.8111,58.818,34241.0
2018-04-27 12:00:00,85.73,85.74,85.72,85.73,14644.0,58.818,58.8248,58.8111,58.818,14644.0
2018-04-27 12:05:00,85.73,85.74,85.72,85.72,27301.0,58.818,58.8248,58.8111,58.8111,27301.0
2018-04-27 12:10:00,85.72,85.73,85.71,85.72,112388.0,58.8111,58.818,58.8042,58.8111,112388.0
2018-04-27 12:15:00,85.71,85.73,85.71,85.72,83351.0,58.8042,58.818,58.8042,58.8111,83351.0
2018-04-27 12:20:00,85.72,85.72,85.71,85.71,8533.0,58.8111,58.8111,58.8042,58.8042,8533.0
2018-04-27 12:25:00,85.72,85.72,85.71,85.72,7173.0,58.8111,58.8111,58.8042,58.8111,7173.0
2018-04-27 12:30:00,85.72,85.73,85.69,85.7,49295.0,58.8111,58.818,58.7905,58.7974,49295.0
2018-04-27 12:35:00,85.7,85.73,85.69,85.71,24150.0,58.7974,58.818,58.7905,58.8042,24150.0
2018-04-27 12:40:00,85.72,85.75,85.71,85.74,16333.0,58.8111,58.8317,58.8042,58.8248,16333.0
2018-04-27 12:45:00,85.73,85.75,85.72,85.73,39371.0,58.818,58.8317,58.8111,58.818,39371.0
2018-04-27 12:50:00,85.73,85.75,85.73,85.74,23730.0,58.818,58.8317,58.818,58.8248,23730.0
2018-04-27 12:55:00,85.75,85.77,85.74,85.75,53522.0,58.8317,58.8454,58.8248,58.8317,53522.0
2018-04-27 13:00:00,85.75,85.78,85.75,85.78,111662.0,58.8317,58.8523,58.8317,58.8523,111662.0
2018-04-27 13:05:00,85.78,85.78,85.77,85.78,25323.0,58.8523,58.8523,58.8454,58.8523,25323.0
2018-04-27 13:10:00,85.78,85.79,85.77,85.78,19435.0,58.8523,58.8591,58.8454,58.8523,19435.0
2018-04-27 13:15:00,85.78,85.79,85.77,85.78,51649.0,58.8523,58.8591,58.8454,58.8523,51649.0
2018-04-27 13:20:00,85.78,85.78,85.76,85.78,14247.0,58.8523,58.8523,58.8385,58.8523,14247.0
2018-04-27 13:25:00,85.78,85.78,85.75,85.75,76725.0,58.8523,58.8523,58.8317,58.8317,76725.0
2018-04-27 13:30:00,85.76,85.77,85.75,85.76,14199.0,58.8385,58.8454,58.8317,58.8385,14199.0
2018-04-27 13:35:00,85.76,85.77,85.75,85.76,12373.0,58.8385,58.8454,58.8317,58.8385,12373.0
2018-04-27 13:40:00,85.76,85.77,85.75,85.76,55107.0,58.8385,58.8454,58.8317,58.8385,55107.0
2018-04-27 13:45:00,85.76,85.76,85.75,85.75,18525.0,58.8385,58.8385,58.8317,58.8317,18525.0
2018-04-27 13:50:00,85.76,85.76,85.75,85.76,19320.0,58.8385,58.8385,58.8317,58.8385,19320.0
2018-04-27 13:55:00,85.76,85.77,85.75,85.77,59861.0,58.8385,58.8454,58.8317,58.8454,59861.0
2018-04-27 14:00:00,85.77,85.78,85.76,85.77,61647.0,58.8454,58.8523,58.8385,58.8454,61647.0
2018-04-27 14:05:00,85.78,85.78,85.76,85.77,38469.0,58.8523,58.8523,58.8385,58.8454,38469.0
2018-04-27 14:10:00,85.77,85.77,85.76,85.77,21309.0,58.8454,58.8454,58.8385,58.8454,21309.0
2018-04-27 14:15:00,85.77,85.77,85.76,85.77,80940.0,58.8454,58.8454,58.8385,58.8454,80940.0
2018-04-27 14:20:00,85.77,85.78,85.75,85.78,232479.0,58.8454,58.8523,58.8317,58.8523,232479.0
2018-04-27 14:25:00,85.78,85.78,85.77,85.77,26362.0,58.8523,58.8523,58.8454,58.8454,26362.0
2018-04-27 14:30:00,85.78,85.79,85.77,85.78,89018.0,58.8523,58.8591,58.8454,58.8523,89018.0
2018-04-27 14:35:00,85.78,85.79,85.76,85.78,96818.0,58.8523,58.8591,58.8385,58.8523,96818.0
2018-04-27 14:40:00,85.77,85.78,85.76,85.78,86834.0,58.8454,58.8523,58.8385,58.8523,86834.0
2018-04-27 14:45:00,85.77,85.78,85.76,85.77,73295.0,58.8454,58.8523,58.8385,58.8454,73295.0
2018-04-27 14:50:00,85.77,85.78,85.76,85.77,23676.0,58.8454,58.8523,58.8385,58.8454,23676.0
2018-04-27 14:55:00,85.77,85.77,85.75,85.76,34688.0,58.8454,58.8454,58.8317,58.8385,34688.0
2018-04-27 15:00:00,85.76,85.79,85.76,85.77,53311.0,58.8385,58.8591,58.8385,58.8454,53311.0
2018-04-27 15:05:00,85.78,85.78,85.76,85.77,273720.0,58.8523,58.8523,58.8385,58.8454,273720.0
2018-04-27 15:10:00,85.78,85.78,85.76,85.77,358759.0,58.8523,58.8523,58.8385,58.8454,358759.0
2018-04-27 15:15:00,85.77,85.77,85.75,85.76,176944.0,58.8454,58.8454,58.8317,58.8385,176944.0
2018-04-27 15:20:00,85.76,85.77,85.75,85.76,73826.0,58.8385,58.8454,58.8317,58.8385,73826.0
2018-04-27 15:25:00,85.75,85.76,85.75,85.76,22461.0,58.8317,58.8385,58.8317,58.8385,22461.0
2018-04-27 15:30:00,85.76,85.77,85.75,85.76,33878.0,58.8385,58.8454,58.8317,58.8385,33878.0
2018-04-27 15:35:00,85.77,85.78,85.76,85.78,20053.0,58.8454,58.8523,58.8385,58.8523,20053.0
2018-04-27 15:40:00,85.78,85.79,85.76,85.78,96676.0,58.8523,58.8591,58.8385,58.8523,96676.0
2018-04-27 15:45:00,85.77,85.8,85.77,85.8,122058.0,58.8454,58.866,58.8454,58.866,122058.0
2018-04-27 15:50:00,85.79,85.8,85.75,85.76,85396.0,58.8591,58.866,58.8317,58.8385,85396.0
2018-04-27 15:55:00,85.76,85.78,85.75,85.77,369796.0,58.8385,58.8523,58.8317,58.8454,369796.0
2018-04-30 09:30:00,85.7,85.77,85.7,85.72,85585.0,58.7974,58.8454,58.7974,58.8111,85585.0
2018-04-30 09:35:00,85.72,85.76,85.71,85.75,74486.0,58.8111,58.8385,58.8042,58.8317,74486.0
2018-04-30 09:40:00,85.74,85.78,85.74,85.78,30619.0,58.8248,58.8523,58.8248,58.8523,30619.0
2018-04-30 09:45:00,85.78,85.79,85.77,85.78,23359.0,58.8523,58.8591,58.8454,58.8523,23359.0
2018-04-30 09:50:00,85.78,85.81,85.77,85.78,52868.0,58.8523,58.8728,58.8454,58.8523,52868.0
2018-04-30 09:55:00,85.78,85.78,85.76,85.77,61001.0,58.8523,58.8523,58.8385,58.8454,61001.0
2018-04-30 10:00:00,85.76,85.81,85.76,85.8,26236.0,58.8385,58.8728,58.8385,58.866,26236.0
2018-04-30 10:05:00,85.81,85.82,85.8,85.8,13040.0,58.8728,58.8797,58.866,58.866,13040.0
2018-04-30 10:10:00,85.8,85.81,85.79,85.8,31188.0,58.866,58.8728,58.8591,58.866,31188.0
2018-04-30 10:15:00,85.81,85.81,85.77,85.78,17705.0,58.8728,58.8728,58.8454,58.8523,17705.0
2018-04-30 10:20:00,85.78,85.79,85.77,85.77,380707.0,58.8523,58.8591,58.8454,58.8454,380707.0
2018-04-30 10:25:00,85.77,85.79,85.75,85.79,30433.0,58.8454,58.8591,58.8317,58.8591,30433.0
2018-04-30 10:30:00,85.79,85.79,85.78,85.79,91148.0,58.8591,58.8591,58.8523,58.8591,91148.0
2018-04-30 10:35:00,85.79,85.8,85.77,85.79,62932.0,58.8591,58.866,58.8454,58.8591,62932.0
2018-04-30 10:40:00,85.8,85.8,85.79,85.8,13120.0,58.866,58.866,58.8591,58.866,13120.0
2018-04-30 10:45:00,85.79,85.8,85.78,85.79,25216.0,58.8591,58.866,58.8523,58.8591,25216.0
2018-04-30 10:50:00,85.79,85.8,85.78,85.79,47215.0,58.8591,58.866,58.8523,58.8591,47215.0
2018-04-30 10:55:00,85.79,85.8,85.77,85.8,45232.0,58.8591,58.866,58.8454,58.866,45232.0
2018-04-30 11:00:00,85.8,85.81,85.79,85.8,106097.0,58.866,58.8728,58.8591,58.866,106097.0
2018-04-30 11:05:00,85.8,85.8,85.79,85.8,8116.0,58.866,58.866,58.8591,58.866,8116.0
2018-04-30 11:10:00,85.8,85.8,85.78,85.79,29608.0,58.866,58.866,58.8523,58.8591,29608.0
2018-04-30 11:15:00,85.79,85.81,85.78,85.8,65761.0,58.8591,58.8728,58.8523,58.866,65761.0
2018-04-30 11:20:00,85.79,85.81,85.78,85.8,12177.0,58.8591,58.8728,58.8523,58.866,12177.0
2018-04-30 11:25:00,85.81,85.81,85.78,85.79,15881.0,58.8728,58.8728,58.8523,58.8591,15881.0
2018-04-30 11:30:00,85.8,85.8,85.78,85.78,6771.0,58.866,58.866,58.8523,58.8523,6771.0
2018-04-30 11:35:00,85.78,85.79,85.76,85.77,80456.0,58.8523,58.8591,58.8385,58.8454,80456.0
2018-04-30 11:40:00,85.77,85.77,85.76,85.77,609251.0,58.8454,58.8454,58.8385,58.8454,609251.0
2018-04-30 11:45:00,85.77,85.77,85.75,85.75,55684.0,58.8454,58.8454,58.8317,58.8317,55684.0
2018-04-30 11:50:00,85.76,85.76,85.74,85.76,65189.0,58.8385,58.8385,58.8248,58.8385,65189.0
2018-04-30 11:55:00,85.76,85.77,85.75,85.77,19910.0,58.8385,58.8454,58.8317,58.8454,19910.0
2018-04-30 12:00:00,85.77,85.77,85.74,85.74,30127.0,58.8454,58.8454,58.8248,58.8248,30127.0
2018-04-30 12:05:00,85.74,85.75,85.73,85.73,29353.0,58.8248,58.8317,58.818,58.818,29353.0
2018-04-30 12:10:00,85.73,85.74,85.73,85.73,13564.0,58.818,58.8248,58.818,58.818,13564.0
2018-04-30 12:15:00,85.73,85.73,85.71,85.72,104003.0,58.818,58.818,58.8042,58.8111,104003.0
2018-04-30 12:20:00,85.72,85.75,85.72,85.73,65788.0,58.8111,58.8317,58.8111,58.818,65788.0
2018-04-30 12:25:00,85.73,85.77,85.72,85.77,213503.0,58.818,58.8454,58.8111,58.8454,213503.0
2018-04-30 12:30:00,85.76,85.77,85.74,85.76,53054.0,58.8385,58.8454,58.8248,58.8385,53054.0
2018-04-30 12:35:00,85.76,85.77,85.75,85.76,56786.0,58.8385,58.8454,58.8317,58.8385,56786.0
2018-04-30 12:40:00,85.76,85.76,85.75,85.76,19449.0,58.8385,58.8385,58.8317,58.8385,19449.0
2018-04-30 12:45:00,85.75,85.76,85.72,85.73,97654.0,58.8317,58.8385,58.8111,58.818,97654.0
2018-04-30 12:50:00,85.72,85.76,85.72,85.76,641129.0,58.8111,58.8385,58.8111,58.8385,641129.0
2018-04-30 12:55:00,85.76,85.77,85.75,85.76,139675.0,58.8385,58.8454,58.8317,58.8385,139675.0
2018-04-30 13:00:00,85.77,85.78,85.76,85.77,150403.0,58.8454,58.8523,58.8385,58.8454,150403.0
2018-04-30 13:05:00,85.77,85.79,85.76,85.79,155765.0,58.8454,58.8591,58.8385,58.8591,155765.0
2018-04-30 13:10:00,85.79,85.79,85.75,85.77,28244.0,58.8591,58.8591,58.8317,58.8454,28244.0
2018-04-30 13:15:00,85.77,85.81,85.77,85.81,28412.0,58.8454,58.8728,58.8454,58.8728,28412.0
2018-04-30 13:20:00,85.81,85.83,85.79,85.8,72122.0,58.8728,58.8866,58.8591,58.866,72122.0
2018-04-30 13:25:00,85.79,85.81,85.79,85.8,90323.0,58.8591,58.8728,58.8591,58.866,90323.0
2018-04-30 13:30:00,85.8,85.81,85.78,85.8,43317.0,58.866,58.8728,58.8523,58.866,43317.0
2018-04-30 13:35:00,85.79,85.81,85.79,85.81,67362.0,58.8591,58.8728,58.8591,58.8728,67362.0
2018-04-30 13:40:00,85.81,85.84,85.81,85.84,101975.0,58.8728,58.8934,58.8728,58.8934,101975.0
2018-04-30 13:45:00,85.84,85.84,85.81,85.82,42421.0,58.8934,58.8934,58.8728,58.8797,42421.0
2018-04-30 13:50:00,85.81,85.85,85.81,85.83,97109.0,58.8728,58.9003,58.8728,58.8866,97109.0
2018-04-30 13:55:00,85.82,85.83,85.82,85.83,17282.0,58.8797,58.8866,58.8797,58.8866,17282.0
2018-04-30 14:00:00,85.83,85.83,85.8,85.82,36336.0,58.8866,58.8866,58.866,58.8797,36336.0
2018-04-30 14:05:00,85.81,85.81,85.77,85.77,27241.0,58.8728,58.8728,58.8454,58.8454,27241.0
2018-04-30 14:10:00,85.77,85.78,85.74,85.77,29321.0,58.8454,58.8523,58.8248,58.8454,29321.0
2018-04-30 14:15:00,85.77,85.79,85.76,85.79,63099.0,58.8454,58.8591,58.8385,58.8591,63099.0
2018-04-30 14:20:00,85.79,85.8,85.77,85.78,131901.0,58.8591,58.866,58.8454,58.8523,131901.0
2018-04-30 14:25:00,85.78,85.81,85.77,85.78,27345.0,58.8523,58.8728,58.8454,58.8523,27345.0
2018-04-30 14:30:00,85.78,85.79,85.76,85.76,38781.0,58.8523,58.8591,58.8385,58.8385,38781.0
2018-04-30 14:35:00,85.77,85.8,85.76,85.77,42925.0,58.8454,58.866,58.8385,58.8454,42925.0
2018-04-30 14:40:00,85.77,85.79,85.76,85.79,61899.0,58.8454,58.8591,58.8385,58.8591,61899.0
2018-04-30 14:45:00,85.79,85.79,85.76,85.76,109502.0,58.8591,58.8591,58.8385,58.8385,109502.0
2018-04-30 14:50:00,85.76,85.79,85.75,85.76,50975.0,58.8385,58.8591,58.8317,58.8385,50975.0
2018-04-30 14:55:00,85.75,85.78,85.73,85.73,37296.0,58.8317,58.8523,58.818,58.818,37296.0
2018-04-30 15:00:00,85.73,85.77,85.72,85.73,960076.0,58.818,58.8454,58.8111,58.818,960076.0
2018-04-30 15:05:00,85.74,85.76,85.73,85.76,302148.0,58.8248,58.8385,58.818,58.8385,302148.0
2018-04-30 15:10:00,85.76,85.77,85.74,85.75,740136.0,58.8385,58.8454,58.8248,58.8317,740136.0
2018-04-30 15:15:00,85.75,85.75,85.74,85.75,18407.0,58.8317,58.8317,58.8248,58.8317,18407.0
2018-04-30 15:20:00,85.75,85.75,85.7,85.71,569573.0,58.8317,58.8317,58.7974,58.8042,569573.0
2018-04-30 15:25:00,85.7,85.73,85.69,85.72,419252.0,58.7974,58.818,58.7905,58.8111,419252.0
2018-04-30 15:30:00,85.73,85.74,85.69,85.73,301364.0,58.818,58.8248,58.7905,58.818,301364.0
2018-04-30 15:35:00,85.73,85.75,85.73,85.74,348101.0,58.818,58.8317,58.818,58.8248,348101.0
2018-04-30 15:40:00,85.75,85.77,85.73,85.77,188166.0,58.8317,58.8454,58.818,58.8454,188166.0
2018-04-30 15:45:00,85.77,85.78,85.76,85.77,251631.0,58.8454,58.8523,58.8385,58.8454,251631.0
2018-04-30 15:50:00,85.76,85.76,85.74,85.74,296571.0,58.8385,58.8385,58.8248,58.8248,296571.0
2018-04-30 15:55:00,85.74,85.74,85.7,85.71,495053.0,58.8248,58.8248,58.7974,58.8042,495053.0
2018-05-01 09:30:00,85.28,85.34,85.25,85.28,350805.0,58.7577,58.7991,58.737,58.7577,350805.0
2018-05-01 09:35:00,85.27,85.3,85.25,85.25,192787.0,58.7508,58.7715,58.737,58.737,192787.0
2018-05-01 09:40:00,85.25,85.27,85.24,85.27,68169.0,58.737,58.7508,58.7302,58.7508,68169.0
2018-05-01 09:45:00,85.26,85.29,85.25,85.29,151130.0,58.7439,58.7646,58.737,58.7646,151130.0
2018-05-01 09:50:00,85.29,85.31,85.28,85.31,120616.0,58.7646,58.7784,58.7577,58.7784,120616.0
2018-05-01 09:55:00,85.31,85.34,85.3,85.34,82583.0,58.7784,58.7991,58.7715,58.7991,82583.0
2018-05-01 10:00:00,85.34,85.34,85.29,85.3,623463.0,58.7991,58.7991,58.7646,58.7715,623463.0
2018-05-01 10:05:00,85.3,85.31,85.28,85.29,82332.0,58.7715,58.7784,58.7577,58.7646,82332.0
2018-05-01 10:10:00,85.29,85.29,85.28,85.28,178314.0,58.7646,58.7646,58.7577,58.7577,178314.0
2018-05-01 10:15:00,85.29,85.31,85.28,85.31,602600.0,58.7646,58.7784,58.7577,58.7784,602600.0
2018-05-01 10:20:00,85.3,85.31,85.28,85.28,24286.0,58.7715,58.7784,58.7577,58.7577,24286.0
2018-05-01 10:25:00,85.28,85.29,85.25,85.27,43728.0,58.7577,58.7646,58.737,58.7508,43728.0
2018-05-01 10:30:00,85.28,85.29,85.27,85.28,65366.0,58.7577,58.7646,58.7508,58.7577,65366.0
2018-05-01 10:35:00,85.28,85.28,85.26,85.27,64066.0,58.7577,58.7577,58.7439,58.7508,64066.0
2018-05-01 10:40:00,85.27,85.27,85.26,85.27,7075.0,58.7508,58.7508,58.7439,58.7508,7075.0
2018-05-01 10:45:00,85.26,85.27,85.26,85.27,30487.0,58.7439,58.7508,58.7439,58.7508,30487.0
2018-05-01 10:50:00,85.27,85.27,85.23,85.23,44682.0,58.7508,58.7508,58.7233,58.7233,44682.0
2018-05-01 10:55:00,85.23,85.24,85.23,85.23,65701.0,58.7233,58.7302,58.7233,58.7233,65701.0
2018-05-01 11:00:00,85.23,85.24,85.18,85.19,73046.0,58.7233,58.7302,58.6888,58.6957,73046.0
2018-05-01 11:05:00,85.18,85.25,85.18,85.25,31329.0,58.6888,58.737,58.6888,58.737,31329.0
2018-05-01 11:10:00,85.25,85.27,85.24,85.26,15091.0,58.737,58.7508,58.7302,58.7439,15091.0
2018-05-01 11:15:00,85.25,85.26,85.24,85.24,30381.0,58.737,58.7439,58.7302,58.7302,30381.0
2018-05-01 11:20:00,85.24,85.25,85.21,85.21,321261.0,58.7302,58.737,58.7095,58.7095,321261.0
2018-05-01 11:25:00,85.21,85.22,85.2,85.2,333329.0,58.7095,58.7164,58.7026,58.7026,333329.0
2018-05-01 11:30:00,85.2,85.21,85.18,85.19,316027.0,58.7026,58.7095,58.6888,58.6957,316027.0
2018-05-01 11:35:00,85.19,85.24,85.18,85.22,196570.0,58.6957,58.7302,58.6888,58.7164,196570.0
2018-05-01 11:40:00,85.22,85.25,85.19,85.2,355077.0,58.7164,58.737,58.6957,58.7026,355077.0
2018-05-01 11:45:00,85.2,85.21,85.18,85.19,178470.0,58.7026,58.7095,58.6888,58.6957,178470.0
2018-05-01 11:50:00,85.19,85.22,85.18,85.22,943888.0,58.6957,58.7164,58.6888,58.7164,943888.0
2018-05-01 11:55:00,85.22,85.22,85.19,85.19,154517.0,58.7164,58.7164,58.6957,58.6957,154517.0
2018-05-01 12:00:00,85.19,85.21,85.19,85.21,398517.0,58.6957,58.7095,58.6957,58.7095,398517.0
2018-05-01 12:05:00,85.2,85.24,85.2,85.22,37181.0,58.7026,58.7302,58.7026,58.7164,37181.0
2018-05-01 12:10:00,85.22,85.27,85.22,85.26,278085.0,58.7164,58.7508,58.7164,58.7439,278085.0
2018-05-01 12:15:00,85.26,85.27,85.24,85.26,182060.0,58.7439,58.7508,58.7302,58.7439,182060.0
2018-05-01 12:20:00,85.25,85.26,85.23,85.26,100963.0,58.737,58.7439,58.7233,58.7439,100963.0
2018-05-01 12:25:00,85.27,85.29,85.26,85.29,49876.0,58.7508,58.7646,58.7439,58.7646,49876.0
2018-05-01 12:30:00,85.29,85.3,85.28,85.29,39880.0,58.7646,58.7715,58.7577,58.7646,39880.0
2018-05-01 12:35:00,85.29,85.31,85.29,85.3,104748.0,58.7646,58.7784,58.7646,58.7715,104748.0
2018-05-01 12:40:00,85.3,85.31,85.29,85.3,13077.0,58.7715,58.7784,58.7646,58.7715,13077.0
2018-05-01 12:45:00,85.29,85.3,85.25,85.28,105762.0,58.7646,58.7715,58.737,58.7577,105762.0
2018-05-01 12:50:00,85.27,85.29,85.27,85.29,29735.0,58.7508,58.7646,58.7508,58.7646,29735.0
2018-05-01 12:55:00,85.28,85.29,85.26,85.27,59501.0,58.7577,58.7646,58.7439,58.7508,59501.0
2018-05-01 13:00:00,85.27,85.27,85.23,85.25,82578.0,58.7508,58.7508,58.7233,58.737,82578.0
2018-05-01 13:05:00,85.25,85.27,85.24,85.24,98149.0,58.737,58.7508,58.7302,58.7302,98149.0
2018-05-01 13:10:00,85.25,85.27,85.25,85.26,128164.0,58.737,58.7508,58.737,58.7439,128164.0
2018-05-01 13:15:00,85.25,85.26,85.22,85.25,134230.0,58.737,58.7439,58.7164,58.737,134230.0
2018-05-01 13:20:00,85.25,85.25,85.21,85.21,145320.0,58.737,58.737,58.7095,58.7095,145320.0
2018-05-01 13:25:00,85.22,85.24,85.19,85.23,172411.0,58.7164,58.7302,58.6957,58.7233,172411.0
2018-05-01 13:30:00,85.23,85.24,85.21,85.22,87330.0,58.7233,58.7302,58.7095,58.7164,87330.0
2018-05-01 13:35:00,85.22,85.23,85.2,85.22,179407.0,58.7164,58.7233,58.7026,58.7164,179407.0
2018-05-01 13:40:00,85.22,85.24,85.21,85.24,43331.0,58.7164,58.7302,58.7095,58.7302,43331.0
2018-05-01 13:45:00,85.24,85.29,85.24,85.26,117134.0,58.7302,58.7646,58.7302,58.7439,117134.0
2018-05-01 13:50:00,85.26,85.29,85.26,85.29,202345.0,58.7439,58.7646,58.7439,58.7646,202345.0
2018-05-01 13:55:00,85.28,85.31,85.28,85.3,38830.0,58.7577,58.7784,58.7577,58.7715,38830.0
2018-05-01 14:00:00,85.3,85.31,85.29,85.3,16613.0,58.7715,58.7784,58.7646,58.7715,16613.0
2018-05-01 14:05:00,85.31,85.31,85.27,85.28,19893.0,58.7784,58.7784,58.7508,58.7577,19893.0
2018-05-01 14:10:00,85.28,85.3,85.28,85.29,74853.0,58.7577,58.7715,58.7577,58.7646,74853.0
2018-05-01 14:15:00,85.3,85.32,85.29,85.31,97087.0,58.7715,58.7853,58.7646,58.7784,97087.0
2018-05-01 14:20:00,85.31,85.35,85.3,85.35,147923.0,58.7784,58.8059,58.7715,58.8059,147923.0
2018-05-01 14:25:00,85.34,85.37,85.34,85.36,62369.0,58.7991,58.8197,58.7991,58.8128,62369.0
2018-05-01 14:30:00,85.36,85.37,85.35,85.36,55195.0,58.8128,58.8197,58.8059,58.8128,55195.0
2018-05-01 14:35:00,85.35,85.4,85.35,85.37,417672.0,58.8059,58.8404,58.8059,58.8197,417672.0
2018-05-01 14:40:00,85.37,85.38,85.36,85.37,714856.0,58.8197,58.8266,58.8128,58.8197,714856.0
2018-05-01 14:45:00,85.37,85.38,85.35,85.36,181091.0,58.8197,58.8266,58.8059,58.8128,181091.0
2018-05-01 14:50:00,85.36,85.37,85.34,85.34,164365.0,58.8128,58.8197,58.7991,58.7991,164365.0
2018-05-01 14:55:00,85.34,85.35,85.32,85.33,118954.0,58.7991,58.8059,58.7853,58.7922,118954.0
2018-05-01 15:00:00,85.33,85.35,85.32,85.33,98354.0,58.7922,58.8059,58.7853,58.7922,98354.0
2018-05-01 15:05:00,85.32,85.35,85.32,85.34,54681.0,58.7853,58.8059,58.7853,58.7991,54681.0
2018-05-01 15:10:00,85.33,85.34,85.31,85.31,78374.0,58.7922,58.7991,58.7784,58.7784,78374.0
2018-05-01 15:15:00,85.31,85.32,85.31,85.31,24593.0,58.7784,58.7853,58.7784,58.7784,24593.0
2018-05-01 15:20:00,85.31,85.33,85.3,85.31,62977.0,58.7784,58.7922,58.7715,58.7784,62977.0
2018-05-01 15:25:00,85.31,85.32,85.3,85.31,83108.0,58.7784,58.7853,58.7715,58.7784,83108.0
2018-05-01 15:30:00,85.3,85.31,85.3,85.31,45770.0,58.7715,58.7784,58.7715,58.7784,45770.0
2018-05-01 15:35:00,85.31,85.31,85.28,85.29,96580.0,58.7784,58.7784,58.7577,58.7646,96580.0
2018-05-01 15:40:00,85.29,85.29,85.27,85.29,92430.0,58.7646,58.7646,58.7508,58.7646,92430.0
2018-05-01 15:45:00,85.29,85.34,85.28,85.32,177769.0,58.7646,58.7991,58.7577,58.7853,177769.0
2018-05-01 15:50:00,85.33,85.36,85.33,85.36,690267.0,58.7922,58.8128,58.7922,58.8128,690267.0
2018-05-01 15:55:00,85.35,85.4,85.35,85.38,1184442.0,58.8059,58.8404,58.8059,58.8266,1184442.0
2018-05-02 09:30:00,85.4,85.43,85.33,85.41,174236.0,58.8404,58.8611,58.7922,58.8473,174236.0
2018-05-02 09:35:00,85.42,85.42,85.38,85.4,115763.0,58.8542,58.8542,58.8266,58.8404,115763.0
2018-05-02 09:40:00,85.4,85.42,85.38,85.39,53603.0,58.8404,58.8542,58.8266,58.8335,53603.0
2018-05-02 09:45:00,85.39,85.39,85.35,85.38,45240.0,58.8335,58.8335,58.8059,58.8266,45240.0
2018-05-02 09:50:00,85.37,85.41,85.35,85.39,119577.0,58.8197,58.8473,58.8059,58.8335,119577.0
2018-05-02 09:55:00,85.39,85.39,85.34,85.35,40688.0,58.8335,58.8335,58.7991,58.8059,40688.0
2018-05-02 10:00:00,85.34,85.38,85.34,85.38,44537.0,58.7991,58.8266,58.7991,58.8266,44537.0
2018-05-02 10:05:00,85.38,85.39,85.36,85.37,143267.0,58.8266,58.8335,58.8128,58.8197,143267.0
2018-05-02 10:10:00,85.36,85.38,85.35,85.37,63709.0,58.8128,58.8266,58.8059,58.8197,63709.0
2018-05-02 10:15:00,85.38,85.39,85.37,85.39,135605.0,58.8266,58.8335,58.8197,58.8335,135605.0
2018-05-02 10:20:00,85.39,85.39,85.36,85.37,42651.0,58.8335,58.8335,58.8128,58.8197,42651.0
2018-05-02 10:25:00,85.36,85.39,85.36,85.38,101266.0,58.8128,58.8335,58.8128,58.8266,101266.0
2018-05-02 10:30:00,85.38,85.4,85.36,85.39,37545.0,58.8266,58.8404,58.8128,58.8335,37545.0
2018-05-02 10:35:00,85.4,85.41,85.38,85.39,28773.0,58.8404,58.8473,58.8266,58.8335,28773.0
2018-05-02 10:40:00,85.38,85.38,85.37,85.38,88401.0,58.8266,58.8266,58.8197,58.8266,88401.0
2018-05-02 10:45:00,85.39,85.42,85.38,85.42,25628.0,58.8335,58.8542,58.8266,58.8542,25628.0
2018-05-02 10:50:00,85.42,85.42,85.4,85.4,59269.0,58.8542,58.8542,58.8404,58.8404,59269.0
2018-05-02 10:55:00,85.4,85.41,85.39,85.4,15480.0,58.8404,58.8473,58.8335,58.8404,15480.0
2018-05-02 11:00:00,85.41,85.41,85.38,85.4,27159.0,58.8473,58.8473,58.8266,58.8404,27159.0
2018-05-02 11:05:00,85.4,85.41,85.4,85.4,118441.0,58.8404,58.8473,58.8404,58.8404,118441.0
2018-05-02 11:10:00,85.41,85.43,85.4,85.43,83171.0,58.8473,58.8611,58.8404,58.8611,83171.0
2018-05-02 11:15:00,85.43,85.43,85.41,85.42,73898.0,58.8611,58.8611,58.8473,58.8542,73898.0
2018-05-02 11:20:00,85.43,85.46,85.42,85.44,123711.0,58.8611,58.8817,58.8542,58.868,123711.0
2018-05-02 11:25:00,85.45,85.46,85.42,85.43,27302.0,58.8748,58.8817,58.8542,58.8611,27302.0
2018-05-02 11:30:00,85.42,85.43,85.4,85.42,23311.0,58.8542,58.8611,58.8404,58.8542,23311.0
2018-05-02 11:35:00,85.42,85.43,85.41,85.41,48983.0,58.8542,58.8611,58.8473,58.8473,48983.0
2018-05-02 11:40:00,85.42,85.42,85.4,85.41,24442.0,58.8542,58.8542,58.8404,58.8473,24442.0
2018-05-02 11:45:00,85.41,85.41,85.37,85.38,87733.0,58.8473,58.8473,58.8197,58.8266,87733.0
2018-05-02 11:50:00,85.37,85.41,85.37,85.4,105696.0,58.8197,58.8473,58.8197,58.8404,105696.0
2018-05-02 11:55:00,85.4,85.44,85.4,85.43,193021.0,58.8404,58.868,58.8404,58.8611,193021.0
2018-05-02 12:00:00,85.44,85.45,85.43,85.44,137701.0,58.868,58.8748,58.8611,58.868,137701.0
2018-05-02 12:05:00,85.44,85.44,85.4,85.42,91330.0,58.868,58.868,58.8404,58.8542,91330.0
2018-05-02 12:10:00,85.42,85.43,85.42,85.42,36101.0,58.8542,58.8611,58.8542,58.8542,36101.0
2018-05-02 12:15:00,85.42,85.43,85.42,85.43,3550.0,58.8542,58.8611,58.8542,58.8611,3550.0
2018-05-02 12:20:00,85.42,85.44,85.42,85.44,22149.0,58.8542,58.868,58.8542,58.868,22149.0
2018-05-02 12:25:00,85.44,85.45,85.43,85.45,25267.0,58.868,58.8748,58.8611,58.8748,25267.0
2018-05-02 12:30:00,85.45,85.45,85.43,85.45,11068.0,58.8748,58.8748,58.8611,58.8748,11068.0
2018-05-02 12:35:00,85.45,85.45,85.43,85.43,27817.0,58.8748,58.8748,58.8611,58.8611,27817.0
2018-05-02 12:40:00,85.43,85.43,85.42,85.43,12371.0,58.8611,58.8611,58.8542,58.8611,12371.0
2018-05-02 12:45:00,85.43,85.43,85.4,85.42,150801.0,58.8611,58.8611,58.8404,58.8542,150801.0
2018-05-02 12:50:00,85.42,85.42,85.41,85.42,8961.0,58.8542,58.8542,58.8473,58.8542,8961.0
2018-05-02 12:55:00,85.42,85.43,85.41,85.43,25891.0,58.8542,58.8611,58.8473,58.8611,25891.0
2018-05-02 13:00:00,85.43,85.44,85.42,85.44,45761.0,58.8611,58.868,58.8542,58.868,45761.0
2018-05-02 13:05:00,85.44,85.44,85.43,85.44,9074.0,58.868,58.868,58.8611,58.868,9074.0
2018-05-02 13:10:00,85.44,85.45,85.43,85.45,13360.0,58.868,58.8748,58.8611,58.8748,13360.0
2018-05-02 13:15:00,85.45,85.46,85.44,85.45,12089.0,58.8748,58.8817,58.868,58.8748,12089.0
2018-05-02 13:20:00,85.45,85.45,85.44,85.45,15432.0,58.8748,58.8748,58.868,58.8748,15432.0
2018-05-02 13:25:00,85.45,85.45,85.44,85.45,4931.0,58.8748,58.8748,58.868,58.8748,4931.0
2018-05-02 13:30:00,85.45,85.47,85.45,85.46,51431.0,58.8748,58.8886,58.8748,58.8817,51431.0
2018-05-02 13:35:00,85.46,85.47,85.45,85.45,54707.0,58.8817,58.8886,58.8748,58.8748,54707.0
2018-05-02 13:40:00,85.45,85.46,85.44,85.45,28095.0,58.8748,58.8817,58.868,58.8748,28095.0
2018-05-02 13:45:00,85.46,85.47,85.45,85.47,72342.0,58.8817,58.8886,58.8748,58.8886,72342.0
2018-05-02 13:50:00,85.46,85.47,85.46,85.47,50832.0,58.8817,58.8886,58.8817,58.8886,50832.0
2018-05-02 13:55:00,85.46,85.47,85.43,85.44,248087.0,58.8817,58.8886,58.8611,58.868,248087.0
2018-05-02 14:00:00,85.45,85.54,85.45,85.54,1748763.0,58.8748,58.9369,58.8748,58.9369,1748763.0
2018-05-02 14:05:00,85.54,85.55,85.52,85.53,236821.0,58.9369,58.9437,58.9231,58.93,236821.0
2018-05-02 14:10:00,85.54,85.55,85.51,85.51,191935.0,58.9369,58.9437,58.9162,58.9162,191935.0
2018-05-02 14:15:00,85.52,85.52,85.45,85.48,102101.0,58.9231,58.9231,58.8748,58.8955,102101.0
2018-05-02 14:20:00,85.48,85.5,85.47,85.48,44951.0,58.8955,58.9093,58.8886,58.8955,44951.0
2018-05-02 14:25:00,85.47,85.5,85.47,85.49,93893.0,58.8886,58.9093,58.8886,58.9024,93893.0
2018-05-02 14:30:00,85.48,85.5,85.46,85.47,52497.0,58.8955,58.9093,58.8817,58.8886,52497.0
2018-05-02 14:35:00,85.47,85.48,85.44,85.47,55470.0,58.8886,58.8955,58.868,58.8886,55470.0
2018-05-02 14:40:00,85.48,85.48,85.46,85.47,24652.0,58.8955,58.8955,58.8817,58.8886,24652.0
2018-05-02 14:45:00,85.47,85.48,85.46,85.47,36102.0,58.8886,58.8955,58.8817,58.8886,36102.0
2018-05-02 14:50:00,85.47,85.48,85.42,85.42,66941.0,58.8886,58.8955,58.8542,58.8542,66941.0
2018-05-02 14:55:00,85.42,85.43,85.4,85.42,207449.0,58.8542,58.8611,58.8404,58.8542,207449.0
2018-05-02 15:00:00,85.42,85.43,85.39,85.42,177253.0,58.8542,58.8611,58.8335,58.8542,177253.0
2018-05-02 15:05:00,85.42,85.46,85.41,85.45,368806.0,58.8542,58.8817,58.8473,58.8748,368806.0
2018-05-02 15:10:00,85.45,85.46,85.41,85.43,31739.0,58.8748,58.8817,58.8473,58.8611,31739.0
2018-05-02 15:15:00,85.42,85.48,85.42,85.44,195999.0,58.8542,58.8955,58.8542,58.868,195999.0
2018-05-02 15:20:00,85.45,85.46,85.38,85.38,212393.0,58.8748,58.8817,58.8266,58.8266,212393.0
2018-05-02 15:25:00,85.37,85.39,85.36,85.37,55746.0,58.8197,58.8335,58.8128,58.8197,55746.0
2018-05-02 15:30:00,85.37,85.38,85.34,85.38,195917.0,58.8197,58.8266,58.7991,58.8266,195917.0
2018-05-02 15:35:00,85.37,85.38,85.35,85.37,323657.0,58.8197,58.8266,58.8059,58.8197,323657.0
2018-05-02 15:40:00,85.37,85.39,85.36,85.38,113785.0,58.8197,58.8335,58.8128,58.8266,113785.0
2018-05-02 15:45:00,85.37,85.38,85.36,85.37,147916.0,58.8197,58.8266,58.8128,58.8197,147916.0
2018-05-02 15:50:00,85.36,85.36,85.31,85.34,253710.0,58.8128,58.8128,58.7784,58.7991,253710.0
2018-05-02 15:55:00,85.34,85.38,85.34,85.38,375707.0,58.7991,58.8266,58.7991,58.8266,375707.0
2018-05-03 09:30:00,85.4,85.4,85.28,85.3,556700.0,58.8404,58.8404,58.7577,58.7715,556700.0
2018-05-03 09:35:00,85.31,85.34,85.3,85.34,83424.0,58.7784,58.7991,58.7715,58.7991,83424.0
2018-05-03 09:40:00,85.34,85.34,85.31,85.31,49811.0,58.7991,58.7991,58.7784,58.7784,49811.0
2018-05-03 09:45:00,85.31,85.36,85.31,85.36,412248.0,58.7784,58.8128,58.7784,58.8128,412248.0
2018-05-03 09:50:00,85.36,85.39,85.35,85.39,82237.0,58.8128,58.8335,58.8059,58.8335,82237.0
2018-05-03 09:55:00,85.39,85.39,85.37,85.39,175276.0,58.8335,58.8335,58.8197,58.8335,175276.0
2018-05-03 10:00:00,85.39,85.4,85.38,85.39,67672.0,58.8335,58.8404,58.8266,58.8335,67672.0
2018-05-03 10:05:00,85.39,85.39,85.36,85.39,216755.0,58.8335,58.8335,58.8128,58.8335,216755.0
2018-05-03 10:10:00,85.39,85.39,85.37,85.38,91328.0,58.8335,58.8335,58.8197,58.8266,91328.0
2018-05-03 10:15:00,85.38,85.38,85.33,85.34,306433.0,58.8266,58.8266,58.7922,58.7991,306433.0
2018-05-03 10:20:00,85.34,85.34,85.27,85.27,237714.0,58.7991,58.7991,58.7508,58.7508,237714.0
2018-05-03 10:25:00,85.28,85.3,85.27,85.3,166031.0,58.7577,58.7715,58.7508,58.7715,166031.0
2018-05-03 10:30:00,85.29,85.3,85.26,85.27,186688.0,58.7646,58.7715,58.7439,58.7508,186688.0
2018-05-03 10:35:00,85.26,85.27,85.22,85.24,170246.0,58.7439,58.7508,58.7164,58.7302,170246.0
2018-05-03 10:40:00,85.25,85.27,85.23,85.25,213139.0,58.737,58.7508,58.7233,58.737,213139.0
2018-05-03 10:45:00,85.25,85.29,85.24,85.28,172943.0,58.737,58.7646,58.7302,58.7577,172943.0
2018-05-03 10:50:00,85.28,85.28,85.24,85.26,330839.0,58.7577,58.7577,58.7302,58.7439,330839.0
2018-05-03 10:55:00,85.25,85.25,85.22,85.24,213281.0,58.737,58.737,58.7164,58.7302,213281.0
2018-05-03 11:00:00,85.24,85.25,85.22,85.23,318637.0,58.7302,58.737,58.7164,58.7233,318637.0
2018-05-03 11:05:00,85.23,85.28,85.23,85.27,180867.0,58.7233,58.7577,58.7233,58.7508,180867.0
2018-05-03 11:10:00,85.26,85.28,85.25,85.26,1055696.0,58.7439,58.7577,58.737,58.7439,1055696.0
2018-05-03 11:15:00,85.26,85.27,85.23,85.26,582082.0,58.7439,58.7508,58.7233,58.7439,582082.0
2018-05-03 11:20:00,85.26,85.27,85.25,85.25,573019.0,58.7439,58.7508,58.737,58.737,573019.0
2018-05-03 11:25:00,85.25,85.26,85.24,85.25,198399.0,58.737,58.7439,58.7302,58.737,198399.0
2018-05-03 11:30:00,85.25,85.25,85.23,85.24,64009.0,58.737,58.737,58.7233,58.7302,64009.0
2018-05-03 11:35:00,85.24,85.26,85.23,85.24,35611.0,58.7302,58.7439,58.7233,58.7302,35611.0
2018-05-03 11:40:00,85.23,85.26,85.22,85.25,223064.0,58.7233,58.7439,58.7164,58.737,223064.0
2018-05-03 11:45:00,85.26,85.28,85.24,85.26,122480.0,58.7439,58.7577,58.7302,58.7439,122480.0
2018-05-03 11:50:00,85.26,85.27,85.24,85.26,134339.0,58.7439,58.7508,58.7302,58.7439,134339.0
2018-05-03 11:55:00,85.26,85.27,85.26,85.27,63933.0,58.7439,58.7508,58.7439,58.7508,63933.0
2018-05-03 12:00:00,85.27,85.27,85.26,85.27,12342.0,58.7508,58.7508,58.7439,58.7508,12342.0
2018-05-03 12:05:00,85.27,85.27,85.26,85.26,52234.0,58.7508,58.7508,58.7439,58.7439,52234.0
2018-05-03 12:10:00,85.27,85.27,85.25,85.25,278004.0,58.7508,58.7508,58.737,58.737,278004.0
2018-05-03 12:15:00,85.26,85.27,85.24,85.25,128330.0,58.7439,58.7508,58.7302,58.737,128330.0
2018-05-03 12:20:00,85.25,85.26,85.23,85.24,91022.0,58.737,58.7439,58.7233,58.7302,91022.0
2018-05-03 12:25:00,85.24,85.26,85.23,85.25,181358.0,58.7302,58.7439,58.7233,58.737,181358.0
2018-05-03 12:30:00,85.26,85.29,85.25,85.29,22930.0,58.7439,58.7646,58.737,58.7646,22930.0
2018-05-03 12:35:00,85.28,85.32,85.28,85.3,85799.0,58.7577,58.7853,58.7577,58.7715,85799.0
2018-05-03 12:40:00,85.3,85.33,85.3,85.32,18438.0,58.7715,58.7922,58.7715,58.7853,18438.0
2018-05-03 12:45:00,85.32,85.36,85.32,85.34,102152.0,58.7853,58.8128,58.7853,58.7991,102152.0
2018-05-03 12:50:00,85.34,85.39,85.32,85.36,140804.0,58.7991,58.8335,58.7853,58.8128,140804.0
2018-05-03 12:55:00,85.37,85.39,85.36,85.38,33656.0,58.8197,58.8335,58.8128,58.8266,33656.0
2018-05-03 13:00:00,85.39,85.39,85.34,85.35,103438.0,58.8335,58.8335,58.7991,58.8059,103438.0
2018-05-03 13:05:00,85.35,85.35,85.33,85.33,137361.0,58.8059,58.8059,58.7922,58.7922,137361.0
2018-05-03 13:10:00,85.33,85.35,85.31,85.31,79700.0,58.7922,58.8059,58.7784,58.7784,79700.0
2018-05-03 13:15:00,85.31,85.35,85.31,85.34,129702.0,58.7784,58.8059,58.7784,58.7991,129702.0
2018-05-03 13:20:00,85.34,85.35,85.33,85.33,105069.0,58.7991,58.8059,58.7922,58.7922,105069.0
2018-05-03 13:25:00,85.33,85.34,85.29,85.29,108035.0,58.7922,58.7991,58.7646,58.7646,108035.0
2018-05-03 13:30:00,85.3,85.34,85.29,85.33,202915.0,58.7715,58.7991,58.7646,58.7922,202915.0
2018-05-03 13:35:00,85.33,85.35,85.32,85.34,280682.0,58.7922,58.8059,58.7853,58.7991,280682.0
2018-05-03 13:40:00,85.34,85.37,85.34,85.37,151577.0,58.7991,58.8197,58.7991,58.8197,151577.0
2018-05-03 13:45:00,85.37,85.37,85.35,85.35,100778.0,58.8197,58.8197,58.8059,58.8059,100778.0
2018-05-03 13:50:00,85.35,85.36,85.35,85.35,38167.0,58.8059,58.8128,58.8059,58.8059,38167.0
2018-05-03 13:55:00,85.35,85.36,85.34,85.34,42939.0,58.8059,58.8128,58.7991,58.7991,42939.0
2018-05-03 14:00:00,85.34,85.34,85.32,85.33,74875.0,58.7991,58.7991,58.7853,58.7922,74875.0
2018-05-03 14:05:00,85.33,85.36,85.32,85.34,109855.0,58.7922,58.8128,58.7853,58.7991,109855.0
2018-05-03 14:10:00,85.34,85.35,85.32,85.33,46389.0,58.7991,58.8059,58.7853,58.7922,46389.0
2018-05-03 14:15:00,85.33,85.35,85.32,85.33,293256.0,58.7922,58.8059,58.7853,58.7922,293256.0
2018-05-03 14:20:00,85.34,85.36,85.32,85.36,488329.0,58.7991,58.8128,58.7853,58.8128,488329.0
2018-05-03 14:25:00,85.35,85.36,85.33,85.35,422628.0,58.8059,58.8128,58.7922,58.8059,422628.0
2018-05-03 14:30:00,85.35,85.37,85.34,85.35,274944.0,58.8059,58.8197,58.7991,58.8059,274944.0
2018-05-03 14:35:00,85.36,85.38,85.35,85.37,140537.0,58.8128,58.8266,58.8059,58.8197,140537.0
2018-05-03 14:40:00,85.37,85.37,85.33,85.34,211003.0,58.8197,58.8197,58.7922,58.7991,211003.0
2018-05-03 14:45:00,85.34,85.35,85.33,85.34,142055.0,58.7991,58.8059,58.7922,58.7991,142055.0
2018-05-03 14:50:00,85.34,85.36,85.32,85.36,155836.0,58.7991,58.8128,58.7853,58.8128,155836.0
2018-05-03 14:55:00,85.36,85.36,85.35,85.35,141714.0,58.8128,58.8128,58.8059,58.8059,141714.0
2018-05-03 15:00:00,85.36,85.36,85.35,85.36,81033.0,58.8128,58.8128,58.8059,58.8128,81033.0
2018-05-03 15:05:00,85.35,85.36,85.34,85.35,179654.0,58.8059,58.8128,58.7991,58.8059,179654.0
2018-05-03 15:10:00,85.35,85.36,85.35,85.36,89158.0,58.8059,58.8128,58.8059,58.8128,89158.0
2018-05-03 15:15:00,85.35,85.36,85.35,85.36,52177.0,58.8059,58.8128,58.8059,58.8128,52177.0
2018-05-03 15:20:00,85.36,85.36,85.34,85.35,162068.0,58.8128,58.8128,58.7991,58.8059,162068.0
2018-05-03 15:25:00,85.36,85.36,85.34,85.35,140002.0,58.8128,58.8128,58.7991,58.8059,140002.0
2018-05-03 15:30:00,85.36,85.37,85.35,85.36,102874.0,58.8128,58.8197,58.8059,58.8128,102874.0
2018-05-03 15:35:00,85.36,85.37,85.33,85.34,180514.0,58.8128,58.8197,58.7922,58.7991,180514.0
2018-05-03 15:40:00,85.34,85.35,85.32,85.32,121160.0,58.7991,58.8059,58.7853,58.7853,121160.0
2018-05-03 15:45:00,85.32,85.33,85.32,85.32,84299.0,58.7853,58.7922,58.7853,58.7853,84299.0
2018-05-03 15:50:00,85.32,85.37,85.32,85.36,512332.0,58.7853,58.8197,58.7853,58.8128,512332.0
2018-05-03 15:55:00,85.37,85.37,85.33,85.36,614761.0,58.8197,58.8197,58.7922,58.8128,614761.0
2018-05-04 09:30:00,85.21,85.21,85.16,85.18,130265.0,58.7095,58.7095,58.675,58.6888,130265.0
2018-05-04 09:35:00,85.18,85.25,85.18,85.24,327326.0,58.6888,58.737,58.6888,58.7302,327326.0
2018-05-04 09:40:00,85.24,85.24,85.19,85.2,469138.0,58.7302,58.7302,58.6957,58.7026,469138.0
2018-05-04 09:45:00,85.2,85.25,85.18,85.25,354158.0,58.7026,58.737,58.6888,58.737,354158.0
2018-05-04 09:50:00,85.25,85.25,85.22,85.24,188241.0,58.737,58.737,58.7164,58.7302,188241.0
2018-05-04 09:55:00,85.23,85.23,85.21,85.22,151595.0,58.7233,58.7233,58.7095,58.7164,151595.0
2018-05-04 10:00:00,85.22,85.22,85.19,85.2,79898.0,58.7164,58.7164,58.6957,58.7026,79898.0
2018-05-04 10:05:00,85.2,85.22,85.19,85.22,225087.0,58.7026,58.7164,58.6957,58.7164,225087.0
2018-05-04 10:10:00,85.22,85.24,85.22,85.24,137169.0,58.7164,58.7302,58.7164,58.7302,137169.0
2018-05-04 10:15:00,85.24,85.25,85.23,85.24,106762.0,58.7302,58.737,58.7233,58.7302,106762.0
2018-05-04 10:20:00,85.24,85.27,85.23,85.26,214456.0,58.7302,58.7508,58.7233,58.7439,214456.0
2018-05-04 10:25:00,85.26,85.3,85.25,85.3,192285.0,58.7439,58.7715,58.737,58.7715,192285.0
2018-05-04 10:30:00,85.3,85.32,85.29,85.32,105731.0,58.7715,58.7853,58.7646,58.7853,105731.0
2018-05-04 10:35:00,85.32,85.36,85.31,85.36,117841.0,58.7853,58.8128,58.7784,58.8128,117841.0
2018-05-04 10:40:00,85.36,85.37,85.35,85.37,772444.0,58.8128,58.8197,58.8059,58.8197,772444.0
2018-05-04 10:45:00,85.37,85.37,85.35,85.37,192344.0,58.8197,58.8197,58.8059,58.8197,192344.0
2018-05-04 10:50:00,85.37,85.39,85.36,85.39,138099.0,58.8197,58.8335,58.8128,58.8335,138099.0
2018-05-04 10:55:00,85.39,85.4,85.38,85.4,714592.0,58.8335,58.8404,58.8266,58.8404,714592.0
2018-05-04 11:00:00,85.4,85.41,85.39,85.4,154639.0,58.8404,58.8473,58.8335,58.8404,154639.0
2018-05-04 11:05:00,85.4,85.41,85.39,85.4,94550.0,58.8404,58.8473,58.8335,58.8404,94550.0
2018-05-04 11:10:00,85.41,85.41,85.4,85.41,48121.0,58.8473,58.8473,58.8404,58.8473,48121.0
2018-05-04 11:15:00,85.41,85.41,85.39,85.4,107151.0,58.8473,58.8473,58.8335,58.8404,107151.0
2018-05-04 11:20:00,85.39,85.41,85.39,85.4,134451.0,58.8335,58.8473,58.8335,58.8404,134451.0
2018-05-04 11:25:00,85.4,85.41,85.39,85.4,52529.0,58.8404,58.8473,58.8335,58.8404,52529.0
2018-05-04 11:30:00,85.4,85.44,85.4,85.43,703233.0,58.8404,58.868,58.8404,58.8611,703233.0
2018-05-04 11:35:00,85.43,85.44,85.42,85.43,39156.0,58.8611,58.868,58.8542,58.8611,39156.0
2018-05-04 11:40:00,85.43,85.44,85.42,85.44,84976.0,58.8611,58.868,58.8542,58.868,84976.0
2018-05-04 11:45:00,85.44,85.45,85.42,85.42,106765.0,58.868,58.8748,58.8542,58.8542,106765.0
2018-05-04 11:50:00,85.42,85.43,85.41,85.42,164155.0,58.8542,58.8611,58.8473,58.8542,164155.0
2018-05-04 11:55:00,85.41,85.42,85.41,85.42,26860.0,58.8473,58.8542,58.8473,58.8542,26860.0
2018-05-04 12:00:00,85.42,85.43,85.41,85.42,42631.0,58.8542,58.8611,58.8473,58.8542,42631.0
2018-05-04 12:05:00,85.42,85.43,85.41,85.42,82584.0,58.8542,58.8611,58.8473,58.8542,82584.0
2018-05-04 12:10:00,85.41,85.42,85.4,85.42,117067.0,58.8473,58.8542,58.8404,58.8542,117067.0
2018-05-04 12:15:00,85.42,85.43,85.41,85.42,55162.0,58.8542,58.8611,58.8473,58.8542,55162.0
2018-05-04 12:20:00,85.43,85.43,85.41,85.42,72311.0,58.8611,58.8611,58.8473,58.8542,72311.0
2018-05-04 12:25:00,85.42,85.42,85.41,85.41,6464.0,58.8542,58.8542,58.8473,58.8473,6464.0
2018-05-04 12:30:00,85.41,85.41,85.4,85.41,635917.0,58.8473,58.8473,58.8404,58.8473,635917.0
2018-05-04 12:35:00,85.4,85.41,85.4,85.4,68181.0,58.8404,58.8473,58.8404,58.8404,68181.0
2018-05-04 12:40:00,85.4,85.41,85.39,85.41,69076.0,58.8404,58.8473,58.8335,58.8473,69076.0
2018-05-04 12:45:00,85.41,85.41,85.4,85.4,39871.0,58.8473,58.8473,58.8404,58.8404,39871.0
2018-05-04 12:50:00,85.4,85.42,85.39,85.42,48935.0,58.8404,58.8542,58.8335,58.8542,48935.0
2018-05-04 12:55:00,85.41,85.43,85.4,85.41,91139.0,58.8473,58.8611,58.8404,58.8473,91139.0
2018-05-04 13:00:00,85.4,85.41,85.4,85.41,1259.0,58.8404,58.8473,58.8404,58.8473,1259.0
2018-05-04 13:05:00,85.4,85.42,85.4,85.42,567349.0,58.8404,58.8542,58.8404,58.8542,567349.0
2018-05-04 13:10:00,85.42,85.42,85.4,85.41,212215.0,58.8542,58.8542,58.8404,58.8473,212215.0
2018-05-04 13:15:00,85.41,85.41,85.4,85.41,38638.0,58.8473,58.8473,58.8404,58.8473,38638.0
2018-05-04 13:20:00,85.41,85.42,85.4,85.42,105559.0,58.8473,58.8542,58.8404,58.8542,105559.0
2018-05-04 13:25:00,85.42,85.42,85.4,85.4,49390.0,58.8542,58.8542,58.8404,58.8404,49390.0
2018-05-04 13:30:00,85.4,85.41,85.4,85.4,36522.0,58.8404,58.8473,58.8404,58.8404,36522.0
2018-05-04 13:35:00,85.4,85.41,85.4,85.4,64336.0,58.8404,58.8473,58.8404,58.8404,64336.0
2018-05-04 13:40:00,85.4,85.41,85.39,85.41,134050.0,58.8404,58.8473,58.8335,58.8473,134050.0
2018-05-04 13:45:00,85.41,85.41,85.4,85.4,46027.0,58.8473,58.8473,58.8404,58.8404,46027.0
2018-05-04 13:50:00,85.4,85.41,85.39,85.4,113473.0,58.8404,58.8473,58.8335,58.8404,113473.0
2018-05-04 13:55:00,85.41,85.41,85.4,85.4,11806.0,58.8473,58.8473,58.8404,58.8404,11806.0
2018-05-04 14:00:00,85.4,85.41,85.4,85.4,58800.0,58.8404,58.8473,58.8404,58.8404,58800.0
2018-05-04 14:05:00,85.4,85.41,85.4,85.41,76485.0,58.8404,58.8473,58.8404,58.8473,76485.0
2018-05-04 14:10:00,85.41,85.42,85.39,85.41,204014.0,58.8473,58.8542,58.8335,58.8473,204014.0
2018-05-04 14:15:00,85.41,85.41,85.4,85.4,8094.0,58.8473,58.8473,58.8404,58.8404,8094.0
2018-05-04 14:20:00,85.4,85.43,85.4,85.42,81188.0,58.8404,58.8611,58.8404,58.8542,81188.0
2018-05-04 14:25:00,85.42,85.43,85.42,85.42,10113.0,58.8542,58.8611,58.8542,58.8542,10113.0
2018-05-04 14:30:00,85.42,85.43,85.41,85.42,655526.0,58.8542,58.8611,58.8473,58.8542,655526.0
2018-05-04 14:35:00,85.41,85.43,85.41,85.43,84886.0,58.8473,58.8611,58.8473,58.8611,84886.0
2018-05-04 14:40:00,85.42,85.44,85.42,85.43,115101.0,58.8542,58.868,58.8542,58.8611,115101.0
2018-05-04 14:45:00,85.43,85.44,85.42,85.42,665248.0,58.8611,58.868,58.8542,58.8542,665248.0
2018-05-04 14:50:00,85.42,85.43,85.42,85.43,68181.0,58.8542,58.8611,58.8542,58.8611,68181.0
2018-05-04 14:55:00,85.42,85.44,85.42,85.43,74705.0,58.8542,58.868,58.8542,58.8611,74705.0
2018-05-04 15:00:00,85.43,85.43,85.42,85.42,51423.0,58.8611,58.8611,58.8542,58.8542,51423.0
2018-05-04 15:05:00,85.42,85.43,85.42,85.42,43362.0,58.8542,58.8611,58.8542,58.8542,43362.0
2018-05-04 15:10:00,85.42,85.43,85.41,85.42,74977.0,58.8542,58.8611,58.8473,58.8542,74977.0
2018-05-04 15:15:00,85.42,85.43,85.41,85.42,142738.0,58.8542,58.8611,58.8473,58.8542,142738.0
2018-05-04 15:20:00,85.42,85.43,85.41,85.42,92474.0,58.8542,58.8611,58.8473,58.8542,92474.0
2018-05-04 15:25:00,85.42,85.43,85.41,85.42,204943.0,58.8542,58.8611,58.8473,58.8542,204943.0
2018-05-04 15:30:00,85.42,85.43,85.41,85.42,97469.0,58.8542,58.8611,58.8473,58.8542,97469.0
2018-05-04 15:35:00,85.42,85.43,85.41,85.42,109695.0,58.8542,58.8611,58.8473,58.8542,109695.0
2018-05-04 15:40:00,85.41,85.42,85.41,85.42,96311.0,58.8473,58.8542,58.8473,58.8542,96311.0
2018-05-04 15:45:00,85.41,85.43,85.4,85.41,152845.0,58.8473,58.8611,58.8404,58.8473,152845.0
2018-05-04 15:50:00,85.41,85.41,85.38,85.41,322592.0,58.8473,58.8473,58.8266,58.8473,322592.0
2018-05-04 15:55:00,85.41,85.43,85.4,85.42,501922.0,58.8473,58.8611,58.8404,58.8542,501922.0
2018-05-07 09:30:00,85.43,85.48,85.42,85.45,124187.0,58.8611,58.8955,58.8542,58.8748,124187.0
2018-05-07 09:35:00,85.45,85.49,85.45,85.48,41518.0,58.8748,58.9024,58.8748,58.8955,41518.0
2018-05-07 09:40:00,85.48,85.51,85.48,85.51,49669.0,58.8955,58.9162,58.8955,58.9162,49669.0
2018-05-07 09:45:00,85.5,85.51,85.5,85.5,65073.0,58.9093,58.9162,58.9093,58.9093,65073.0
2018-05-07 09:50:00,85.5,85.51,85.5,85.51,30692.0,58.9093,58.9162,58.9093,58.9162,30692.0
2018-05-07 09:55:00,85.51,85.51,85.5,85.51,31699.0,58.9162,58.9162,58.9093,58.9162,31699.0
2018-05-07 10:00:00,85.51,85.52,85.5,85.52,66027.0,58.9162,58.9231,58.9093,58.9231,66027.0
2018-05-07 10:05:00,85.52,85.52,85.5,85.5,154948.0,58.9231,58.9231,58.9093,58.9093,154948.0
2018-05-07 10:10:00,85.5,85.51,85.48,85.48,39741.0,58.9093,58.9162,58.8955,58.8955,39741.0
2018-05-07 10:15:00,85.48,85.48,85.47,85.47,87086.0,58.8955,58.8955,58.8886,58.8886,87086.0
2018-05-07 10:20:00,85.47,85.48,85.45,85.48,58200.0,58.8886,58.8955,58.8748,58.8955,58200.0
2018-05-07 10:25:00,85.48,85.49,85.45,85.47,79119.0,58.8955,58.9024,58.8748,58.8886,79119.0
2018-05-07 10:30:00,85.47,85.48,85.45,85.45,74125.0,58.8886,58.8955,58.8748,58.8748,74125.0
2018-05-07 10:35:00,85.46,85.47,85.42,85.42,45438.0,58.8817,58.8886,58.8542,58.8542,45438.0
2018-05-07 10:40:00,85.42,85.45,85.41,85.45,281549.0,58.8542,58.8748,58.8473,58.8748,281549.0
2018-05-07 10:45:00,85.45,85.49,85.45,85.47,183734.0,58.8748,58.9024,58.8748,58.8886,183734.0
2018-05-07 10:50:00,85.47,85.47,85.45,85.45,65308.0,58.8886,58.8886,58.8748,58.8748,65308.0
2018-05-07 10:55:00,85.45,85.47,85.45,85.47,43685.0,58.8748,58.8886,58.8748,58.8886,43685.0
2018-05-07 11:00:00,85.47,85.47,85.46,85.47,29354.0,58.8886,58.8886,58.8817,58.8886,29354.0
2018-05-07 11:05:00,85.46,85.47,85.44,85.45,47123.0,58.8817,58.8886,58.868,58.8748,47123.0
2018-05-07 11:10:00,85.46,85.47,85.45,85.45,67961.0,58.8817,58.8886,58.8748,58.8748,67961.0
2018-05-07 11:15:00,85.45,85.46,85.44,85.44,36782.0,58.8748,58.8817,58.868,58.868,36782.0
2018-05-07 11:20:00,85.44,85.46,85.43,85.45,55392.0,58.868,58.8817,58.8611,58.8748,55392.0
2018-05-07 11:25:00,85.45,85.46,85.44,85.45,83858.0,58.8748,58.8817,58.868,58.8748,83858.0
2018-05-07 11:30:00,85.45,85.45,85.43,85.44,28636.0,58.8748,58.8748,58.8611,58.868,28636.0
2018-05-07 11:35:00,85.44,85.45,85.43,85.45,27125.0,58.868,58.8748,58.8611,58.8748,27125.0
2018-05-07 11:40:00,85.45,85.45,85.44,85.45,10352.0,58.8748,58.8748,58.868,58.8748,10352.0
2018-05-07 11:45:00,85.45,85.45,85.44,85.44,635820.0,58.8748,58.8748,58.868,58.868,635820.0
2018-05-07 11:50:00,85.44,85.45,85.43,85.44,900171.0,58.868,58.8748,58.8611,58.868,900171.0
2018-05-07 11:55:00,85.44,85.45,85.44,85.44,12687.0,58.868,58.8748,58.868,58.868,12687.0
2018-05-07 12:00:00,85.44,85.45,85.44,85.44,175907.0,58.868,58.8748,58.868,58.868,175907.0
2018-05-07 12:05:00,85.44,85.45,85.44,85.45,156122.0,58.868,58.8748,58.868,58.8748,156122.0
2018-05-07 12:10:00,85.44,85.45,85.44,85.44,31215.0,58.868,58.8748,58.868,58.868,31215.0
2018-05-07 12:15:00,85.44,85.45,85.44,85.45,20805.0,58.868,58.8748,58.868,58.8748,20805.0
2018-05-07 12:20:00,85.44,85.45,85.44,85.44,11853.0,58.868,58.8748,58.868,58.868,11853.0
2018-05-07 12:25:00,85.44,85.45,85.44,85.44,101637.0,58.868,58.8748,58.868,58.868,101637.0
2018-05-07 12:30:00,85.44,85.45,85.44,85.44,23409.0,58.868,58.8748,58.868,58.868,23409.0
2018-05-07 12:35:00,85.44,85.45,85.44,85.45,50996.0,58.868,58.8748,58.868,58.8748,50996.0
2018-05-07 12:40:00,85.44,85.46,85.44,85.46,35882.0,58.868,58.8817,58.868,58.8817,35882.0
2018-05-07 12:45:00,85.46,85.46,85.44,85.45,78015.0,58.8817,58.8817,58.868,58.8748,78015.0
2018-05-07 12:50:00,85.45,85.45,85.44,85.45,7353.0,58.8748,58.8748,58.868,58.8748,7353.0
2018-05-07 12:55:00,85.45,85.45,85.44,85.45,8713.0,58.8748,58.8748,58.868,58.8748,8713.0
2018-05-07 13:00:00,85.45,85.47,85.45,85.45,29519.0,58.8748,58.8886,58.8748,58.8748,29519.0
2018-05-07 13:05:00,85.45,85.46,85.43,85.44,71054.0,58.8748,58.8817,58.8611,58.868,71054.0
2018-05-07 13:10:00,85.43,85.44,85.43,85.44,25559.0,58.8611,58.868,58.8611,58.868,25559.0
2018-05-07 13:15:00,85.43,85.44,85.42,85.42,634443.0,58.8611,58.868,58.8542,58.8542,634443.0
2018-05-07 13:20:00,85.43,85.44,85.42,85.44,33716.0,58.8611,58.868,58.8542,58.868,33716.0
2018-05-07 13:25:00,85.44,85.45,85.43,85.45,28624.0,58.868,58.8748,58.8611,58.8748,28624.0
2018-05-07 13:30:00,85.45,85.45,85.44,85.45,4123.0,58.8748,58.8748,58.868,58.8748,4123.0
2018-05-07 13:35:00,85.45,85.46,85.44,85.46,45589.0,58.8748,58.8817,58.868,58.8817,45589.0
2018-05-07 13:40:00,85.45,85.47,85.45,85.47,107605.0,58.8748,58.8886,58.8748,58.8886,107605.0
2018-05-07 13:45:00,85.47,85.47,85.46,85.47,12690.0,58.8886,58.8886,58.8817,58.8886,12690.0
2018-05-07 13:50:00,85.46,85.48,85.46,85.48,28979.0,58.8817,58.8955,58.8817,58.8955,28979.0
2018-05-07 13:55:00,85.48,85.48,85.46,85.47,45168.0,58.8955,58.8955,58.8817,58.8886,45168.0
2018-05-07 14:00:00,85.46,85.47,85.46,85.47,20479.0,58.8817,58.8886,58.8817,58.8886,20479.0
2018-05-07 14:05:00,85.47,85.47,85.46,85.47,38624.0,58.8886,58.8886,58.8817,58.8886,38624.0
2018-05-07 14:10:00,85.47,85.47,85.46,85.47,32737.0,58.8886,58.8886,58.8817,58.8886,32737.0
2018-05-07 14:15:00,85.47,85.49,85.46,85.49,81066.0,58.8886,58.9024,58.8817,58.9024,81066.0
2018-05-07 14:20:00,85.48,85.49,85.48,85.48,7044.0,58.8955,58.9024,58.8955,58.8955,7044.0
2018-05-07 14:25:00,85.48,85.5,85.48,85.5,38467.0,58.8955,58.9093,58.8955,58.9093,38467.0
2018-05-07 14:30:00,85.5,85.52,85.5,85.52,90525.0,58.9093,58.9231,58.9093,58.9231,90525.0
2018-05-07 14:35:00,85.52,85.53,85.5,85.51,86983.0,58.9231,58.93,58.9093,58.9162,86983.0
2018-05-07 14:40:00,85.51,85.51,85.47,85.48,33563.0,58.9162,58.9162,58.8886,58.8955,33563.0
2018-05-07 14:45:00,85.48,85.5,85.47,85.5,76442.0,58.8955,58.9093,58.8886,58.9093,76442.0
2018-05-07 14:50:00,85.5,85.5,85.46,85.49,46958.0,58.9093,58.9093,58.8817,58.9024,46958.0
2018-05-07 14:55:00,85.48,85.49,85.47,85.47,610632.0,58.8955,58.9024,58.8886,58.8886,610632.0
2018-05-07 15:00:00,85.47,85.48,85.46,85.47,161621.0,58.8886,58.8955,58.8817,58.8886,161621.0
2018-05-07 15:05:00,85.47,85.48,85.45,85.45,125413.0,58.8886,58.8955,58.8748,58.8748,125413.0
2018-05-07 15:10:00,85.46,85.48,85.43,85.43,230122.0,58.8817,58.8955,58.8611,58.8611,230122.0
2018-05-07 15:15:00,85.44,85.45,85.43,85.44,142506.0,58.868,58.8748,58.8611,58.868,142506.0
2018-05-07 15:20:00,85.44,85.44,85.4,85.44,207590.0,58.868,58.868,58.8404,58.868,207590.0
2018-05-07 15:25:00,85.43,85.45,85.42,85.44,317051.0,58.8611,58.8748,58.8542,58.868,317051.0
2018-05-07 15:30:00,85.44,85.45,85.43,85.45,127019.0,58.868,58.8748,58.8611,58.8748,127019.0
2018-05-07 15:35:00,85.45,85.46,85.44,85.45,350001.0,58.8748,58.8817,58.868,58.8748,350001.0
2018-05-07 15:40:00,85.45,85.46,85.45,85.45,139740.0,58.8748,58.8817,58.8748,58.8748,139740.0
2018-05-07 15:45:00,85.45,85.47,85.43,85.45,243651.0,58.8748,58.8886,58.8611,58.8748,243651.0
2018-05-07 15:50:00,85.44,85.45,85.42,85.44,294471.0,58.868,58.8748,58.8542,58.868,294471.0
2018-05-07 15:55:00,85.43,85.49,85.4,85.48,1468426.0,58.8611,58.9024,58.8404,58.8955,1468426.0
2018-05-08 09:30:00,85.45,85.47,85.4,85.44,79308.0,58.8748,58.8886,58.8404,58.868,79308.0
2018-05-08 09:35:00,85.44,85.44,85.39,85.39,211326.0,58.868,58.868,58.8335,58.8335,211326.0
2018-05-08 09:40:00,85.39,85.39,85.36,85.36,130976.0,58.8335,58.8335,58.8128,58.8128,130976.0
2018-05-08 09:45:00,85.36,85.36,85.33,85.35,237332.0,58.8128,58.8128,58.7922,58.8059,237332.0
2018-05-08 09:50:00,85.35,85.35,85.32,85.33,218921.0,58.8059,58.8059,58.7853,58.7922,218921.0
2018-05-08 09:55:00,85.33,85.39,85.32,85.39,154796.0,58.7922,58.8335,58.7853,58.8335,154796.0
2018-05-08 10:00:00,85.39,85.39,85.36,85.37,151071.0,58.8335,58.8335,58.8128,58.8197,151071.0
2018-05-08 10:05:00,85.37,85.39,85.36,85.39,110560.0,58.8197,58.8335,58.8128,58.8335,110560.0
2018-05-08 10:10:00,85.39,85.4,85.38,85.38,121747.0,58.8335,58.8404,58.8266,58.8266,121747.0
2018-05-08 10:15:00,85.38,85.42,85.37,85.4,70596.0,58.8266,58.8542,58.8197,58.8404,70596.0
2018-05-08 10:20:00,85.39,85.4,85.37,85.38,60577.0,58.8335,58.8404,58.8197,58.8266,60577.0
2018-05-08 10:25:00,85.39,85.4,85.37,85.39,113013.0,58.8335,58.8404,58.8197,58.8335,113013.0
2018-05-08 10:30:00,85.38,85.39,85.37,85.39,64097.0,58.8266,58.8335,58.8197,58.8335,64097.0
2018-05-08 10:35:00,85.39,85.42,85.38,85.4,106388.0,58.8335,58.8542,58.8266,58.8404,106388.0
2018-05-08 10:40:00,85.4,85.4,85.39,85.4,12417.0,58.8404,58.8404,58.8335,58.8404,12417.0
2018-05-08 10:45:00,85.4,85.4,85.38,85.4,63149.0,58.8404,58.8404,58.8266,58.8404,63149.0
2018-05-08 10:50:00,85.4,85.41,85.4,85.41,30594.0,58.8404,58.8473,58.8404,58.8473,30594.0
2018-05-08 10:55:00,85.41,85.41,85.39,85.4,44704.0,58.8473,58.8473,58.8335,58.8404,44704.0
2018-05-08 11:00:00,85.39,85.41,85.39,85.41,361004.0,58.8335,58.8473,58.8335,58.8473,361004.0
2018-05-08 11:05:00,85.41,85.41,85.37,85.38,355684.0,58.8473,58.8473,58.8197,58.8266,355684.0
2018-05-08 11:10:00,85.38,85.4,85.35,85.4,272789.0,58.8266,58.8404,58.8059,58.8404,272789.0
2018-05-08 11:15:00,85.4,85.42,85.39,85.4,75441.0,58.8404,58.8542,58.8335,58.8404,75441.0
2018-05-08 11:20:00,85.39,85.42,85.39,85.4,62606.0,58.8335,58.8542,58.8335,58.8404,62606.0
2018-05-08 11:25:00,85.4,85.42,85.39,85.42,50338.0,58.8404,58.8542,58.8335,58.8542,50338.0
2018-05-08 11:30:00,85.41,85.43,85.39,85.41,451706.0,58.8473,58.8611,58.8335,58.8473,451706.0
2018-05-08 11:35:00,85.41,85.42,85.4,85.4,153671.0,58.8473,58.8542,58.8404,58.8404,153671.0
2018-05-08 11:40:00,85.41,85.41,85.39,85.4,40378.0,58.8473,58.8473,58.8335,58.8404,40378.0
2018-05-08 11:45:00,85.39,85.41,85.39,85.4,63468.0,58.8335,58.8473,58.8335,58.8404,63468.0
2018-05-08 11:50:00,85.4,85.42,85.39,85.41,54499.0,58.8404,58.8542,58.8335,58.8473,54499.0
2018-05-08 11:55:00,85.4,85.41,85.39,85.39,17044.0,58.8404,58.8473,58.8335,58.8335,17044.0
2018-05-08 12:00:00,85.39,85.39,85.38,85.39,50249.0,58.8335,58.8335,58.8266,58.8335,50249.0
2018-05-08 12:05:00,85.39,85.39,85.38,85.39,53648.0,58.8335,58.8335,58.8266,58.8335,53648.0
2018-05-08 12:10:00,85.39,85.4,85.38,85.39,41327.0,58.8335,58.8404,58.8266,58.8335,41327.0
2018-05-08 12:15:00,85.39,85.39,85.37,85.38,60580.0,58.8335,58.8335,58.8197,58.8266,60580.0
2018-05-08 12:20:00,85.38,85.38,85.37,85.38,38674.0,58.8266,58.8266,58.8197,58.8266,38674.0
2018-05-08 12:25:00,85.38,85.39,85.37,85.38,28471.0,58.8266,58.8335,58.8197,58.8266,28471.0
2018-05-08 12:30:00,85.38,85.39,85.37,85.37,14299.0,58.8266,58.8335,58.8197,58.8197,14299.0
2018-05-08 12:35:00,85.38,85.38,85.37,85.38,17532.0,58.8266,58.8266,58.8197,58.8266,17532.0
2018-05-08 12:40:00,85.38,85.39,85.37,85.39,25533.0,58.8266,58.8335,58.8197,58.8335,25533.0
2018-05-08 12:45:00,85.39,85.39,85.37,85.38,100839.0,58.8335,58.8335,58.8197,58.8266,100839.0
2018-05-08 12:50:00,85.38,85.39,85.37,85.39,101829.0,58.8266,58.8335,58.8197,58.8335,101829.0
2018-05-08 12:55:00,85.39,85.4,85.36,85.38,144292.0,58.8335,58.8404,58.8128,58.8266,144292.0
2018-05-08 13:00:00,85.37,85.39,85.36,85.38,106591.0,58.8197,58.8335,58.8128,58.8266,106591.0
2018-05-08 13:05:00,85.38,85.39,85.37,85.39,176900.0,58.8266,58.8335,58.8197,58.8335,176900.0
2018-05-08 13:10:00,85.38,85.39,85.38,85.38,8551.0,58.8266,58.8335,58.8266,58.8266,8551.0
2018-05-08 13:15:00,85.38,85.39,85.37,85.37,46074.0,58.8266,58.8335,58.8197,58.8197,46074.0
2018-05-08 13:20:00,85.37,85.38,85.37,85.37,84750.0,58.8197,58.8266,58.8197,58.8197,84750.0
2018-05-08 13:25:00,85.37,85.39,85.37,85.39,163005.0,58.8197,58.8335,58.8197,58.8335,163005.0
2018-05-08 13:30:00,85.39,85.39,85.38,85.39,11255.0,58.8335,58.8335,58.8266,58.8335,11255.0
2018-05-08 13:35:00,85.39,85.39,85.37,85.37,28707.0,58.8335,58.8335,58.8197,58.8197,28707.0
2018-05-08 13:40:00,85.37,85.38,85.37,85.37,14269.0,58.8197,58.8266,58.8197,58.8197,14269.0
2018-05-08 13:45:00,85.37,85.39,85.37,85.38,88836.0,58.8197,58.8335,58.8197,58.8266,88836.0
2018-05-08 13:50:00,85.37,85.38,85.36,85.38,210925.0,58.8197,58.8266,58.8128,58.8266,210925.0
2018-05-08 13:55:00,85.37,85.37,85.34,85.35,36899.0,58.8197,58.8197,58.7991,58.8059,36899.0
2018-05-08 14:00:00,85.35,85.37,85.34,85.35,97943.0,58.8059,58.8197,58.7991,58.8059,97943.0
2018-05-08 14:05:00,85.35,85.35,85.33,85.34,92495.0,58.8059,58.8059,58.7922,58.7991,92495.0
2018-05-08 14:10:00,85.34,85.35,85.34,85.35,136975.0,58.7991,58.8059,58.7991,58.8059,136975.0
2018-05-08 14:15:00,85.35,85.39,85.34,85.37,57786.0,58.8059,58.8335,58.7991,58.8197,57786.0
2018-05-08 14:20:00,85.37,85.38,85.36,85.37,128775.0,58.8197,58.8266,58.8128,58.8197,128775.0
2018-05-08 14:25:00,85.38,85.38,85.34,85.34,199505.0,58.8266,58.8266,58.7991,58.7991,199505.0
2018-05-08 14:30:00,85.35,85.36,85.34,85.34,25931.0,58.8059,58.8128,58.7991,58.7991,25931.0
2018-05-08 14:35:00,85.34,85.35,85.33,85.35,81932.0,58.7991,58.8059,58.7922,58.8059,81932.0
2018-05-08 14:40:00,85.34,85.35,85.31,85.32,435333.0,58.7991,58.8059,58.7784,58.7853,435333.0
2018-05-08 14:45:00,85.32,85.33,85.31,85.32,477757.0,58.7853,58.7922,58.7784,58.7853,477757.0
2018-05-08 14:50:00,85.32,85.33,85.31,85.32,228928.0,58.7853,58.7922,58.7784,58.7853,228928.0
2018-05-08 14:55:00,85.33,85.33,85.32,85.32,32069.0,58.7922,58.7922,58.7853,58.7853,32069.0
2018-05-08 15:00:00,85.32,85.38,85.32,85.38,113805.0,58.7853,58.8266,58.7853,58.8266,113805.0
2018-05-08 15:05:00,85.38,85.38,85.36,85.38,150064.0,58.8266,58.8266,58.8128,58.8266,150064.0
2018-05-08 15:10:00,85.37,85.38,85.37,85.38,13296.0,58.8197,58.8266,58.8197,58.8266,13296.0
2018-05-08 15:15:00,85.38,85.38,85.37,85.38,39055.0,58.8266,58.8266,58.8197,58.8266,39055.0
2018-05-08 15:20:00,85.38,85.4,85.37,85.38,101569.0,58.8266,58.8404,58.8197,58.8266,101569.0
2018-05-08 15:25:00,85.37,85.39,85.37,85.38,39393.0,58.8197,58.8335,58.8197,58.8266,39393.0
2018-05-08 15:30:00,85.38,85.39,85.37,85.39,60545.0,58.8266,58.8335,58.8197,58.8335,60545.0
2018-05-08 15:35:00,85.39,85.39,85.38,85.39,27246.0,58.8335,58.8335,58.8266,58.8335,27246.0
2018-05-08 15:40:00,85.39,85.41,85.38,85.38,135427.0,58.8335,58.8473,58.8266,58.8266,135427.0
2018-05-08 15:45:00,85.38,85.39,85.37,85.37,73611.0,58.8266,58.8335,58.8197,58.8197,73611.0
2018-05-08 15:50:00,85.38,85.38,85.37,85.38,95797.0,58.8266,58.8266,58.8197,58.8266,95797.0
2018-05-08 15:55:00,85.37,85.4,85.36,85.38,501730.0,58.8197,58.8404,58.8128,58.8266,501730.0
2018-05-09 09:30:00,85.35,85.4,85.34,85.39,175633.0,58.8059,58.8404,58.7991,58.8335,175633.0
2018-05-09 09:35:00,85.39,85.4,85.36,85.36,263284.0,58.8335,58.8404,58.8128,58.8128,263284.0
2018-05-09 09:40:00,85.37,85.39,85.35,85.38,98303.0,58.8197,58.8335,58.8059,58.8266,98303.0
2018-05-09 09:45:00,85.38,85.39,85.37,85.39,84147.0,58.8266,58.8335,58.8197,58.8335,84147.0
2018-05-09 09:50:00,85.4,85.4,85.38,85.39,22682.0,58.8404,58.8404,58.8266,58.8335,22682.0
2018-05-09 09:55:00,85.39,85.4,85.38,85.39,31052.0,58.8335,58.8404,58.8266,58.8335,31052.0
2018-05-09 10:00:00,85.39,85.39,85.37,85.38,83425.0,58.8335,58.8335,58.8197,58.8266,83425.0
2018-05-09 10:05:00,85.39,85.39,85.38,85.39,21773.0,58.8335,58.8335,58.8266,58.8335,21773.0
2018-05-09 10:10:00,85.39,85.4,85.38,85.4,127902.0,58.8335,58.8404,58.8266,58.8404,127902.0
2018-05-09 10:15:00,85.4,85.4,85.38,85.4,217812.0,58.8404,58.8404,58.8266,58.8404,217812.0
2018-05-09 10:20:00,85.4,85.4,85.39,85.4,6000.0,58.8404,58.8404,58.8335,58.8404,6000.0
2018-05-09 10:25:00,85.4,85.4,85.39,85.39,23157.0,58.8404,58.8404,58.8335,58.8335,23157.0
2018-05-09 10:30:00,85.39,85.4,85.38,85.39,79790.0,58.8335,58.8404,58.8266,58.8335,79790.0
2018-05-09 10:35:00,85.4,85.4,85.39,85.39,33509.0,58.8404,58.8404,58.8335,58.8335,33509.0
2018-05-09 10:40:00,85.39,85.4,85.39,85.4,3954.0,58.8335,58.8404,58.8335,58.8404,3954.0
2018-05-09 10:45:00,85.4,85.4,85.39,85.4,35264.0,58.8404,58.8404,58.8335,58.8404,35264.0
2018-05-09 10:50:00,85.4,85.4,85.37,85.37,78777.0,58.8404,58.8404,58.8197,58.8197,78777.0
2018-05-09 10:55:00,85.37,85.39,85.36,85.38,254490.0,58.8197,58.8335,58.8128,58.8266,254490.0
2018-05-09 11:00:00,85.38,85.39,85.37,85.39,35674.0,58.8266,58.8335,58.8197,58.8335,35674.0
2018-05-09 11:05:00,85.39,85.4,85.38,85.4,24956.0,58.8335,58.8404,58.8266,58.8404,24956.0
2018-05-09 11:10:00,85.39,85.4,85.39,85.4,7450.0,58.8335,58.8404,58.8335,58.8404,7450.0
2018-05-09 11:15:00,85.4,85.4,85.39,85.4,6753.0,58.8404,58.8404,58.8335,58.8404,6753.0
2018-05-09 11:20:00,85.4,85.4,85.39,85.4,26762.0,58.8404,58.8404,58.8335,58.8404,26762.0
2018-05-09 11:25:00,85.4,85.4,85.39,85.4,62030.0,58.8404,58.8404,58.8335,58.8404,62030.0
2018-05-09 11:30:00,85.4,85.4,85.39,85.4,10818.0,58.8404,58.8404,58.8335,58.8404,10818.0
2018-05-09 11:35:00,85.39,85.4,85.39,85.4,7673.0,58.8335,58.8404,58.8335,58.8404,7673.0
2018-05-09 11:40:00,85.4,85.4,85.39,85.39,41570.0,58.8404,58.8404,58.8335,58.8335,41570.0
2018-05-09 11:45:00,85.4,85.4,85.37,85.37,132477.0,58.8404,58.8404,58.8197,58.8197,132477.0
2018-05-09 11:50:00,85.38,85.38,85.37,85.38,20468.0,58.8266,58.8266,58.8197,58.8266,20468.0
2018-05-09 11:55:00,85.38,85.38,85.37,85.38,24797.0,58.8266,58.8266,58.8197,58.8266,24797.0
2018-05-09 12:00:00,85.38,85.38,85.37,85.38,49470.0,58.8266,58.8266,58.8197,58.8266,49470.0
2018-05-09 12:05:00,85.38,85.39,85.37,85.38,35152.0,58.8266,58.8335,58.8197,58.8266,35152.0
2018-05-09 12:10:00,85.38,85.41,85.38,85.41,25416.0,58.8266,58.8473,58.8266,58.8473,25416.0
2018-05-09 12:15:00,85.41,85.43,85.41,85.43,106251.0,58.8473,58.8611,58.8473,58.8611,106251.0
2018-05-09 12:20:00,85.43,85.45,85.42,85.45,67312.0,58.8611,58.8748,58.8542,58.8748,67312.0
2018-05-09 12:25:00,85.44,85.46,85.44,85.45,84869.0,58.868,58.8817,58.868,58.8748,84869.0
2018-05-09 12:30:00,85.44,85.46,85.44,85.46,13402.0,58.868,58.8817,58.868,58.8817,13402.0
2018-05-09 12:35:00,85.45,85.47,85.44,85.44,37134.0,58.8748,58.8886,58.868,58.868,37134.0
2018-05-09 12:40:00,85.44,85.47,85.44,85.47,114181.0,58.868,58.8886,58.868,58.8886,114181.0
2018-05-09 12:45:00,85.47,85.48,85.46,85.48,63536.0,58.8886,58.8955,58.8817,58.8955,63536.0
2018-05-09 12:50:00,85.48,85.48,85.46,85.47,26960.0,58.8955,58.8955,58.8817,58.8886,26960.0
2018-05-09 12:55:00,85.47,85.47,85.46,85.47,52549.0,58.8886,58.8886,58.8817,58.8886,52549.0
2018-05-09 13:00:00,85.47,85.49,85.46,85.48,73329.0,58.8886,58.9024,58.8817,58.8955,73329.0
2018-05-09 13:05:00,85.48,85.49,85.47,85.49,75479.0,58.8955,58.9024,58.8886,58.9024,75479.0
2018-05-09 13:10:00,85.48,85.49,85.47,85.48,26043.0,58.8955,58.9024,58.8886,58.8955,26043.0
2018-05-09 13:15:00,85.48,85.48,85.47,85.48,76791.0,58.8955,58.8955,58.8886,58.8955,76791.0
2018-05-09 13:20:00,85.48,85.49,85.47,85.48,125710.0,58.8955,58.9024,58.8886,58.8955,125710.0
2018-05-09 13:25:00,85.48,85.5,85.47,85.5,113118.0,58.8955,58.9093,58.8886,58.9093,113118.0
2018-05-09 13:30:00,85.5,85.5,85.49,85.49,41738.0,58.9093,58.9093,58.9024,58.9024,41738.0
2018-05-09 13:35:00,85.5,85.52,85.49,85.52,171642.0,58.9093,58.9231,58.9024,58.9231,171642.0
2018-05-09 13:40:00,85.52,85.53,85.51,85.53,27938.0,58.9231,58.93,58.9162,58.93,27938.0
2018-05-09 13:45:00,85.53,85.54,85.52,85.53,23124.0,58.93,58.9369,58.9231,58.93,23124.0
2018-05-09 13:50:00,85.53,85.53,85.51,85.52,48414.0,58.93,58.93,58.9162,58.9231,48414.0
2018-05-09 13:55:00,85.52,85.53,85.51,85.53,44777.0,58.9231,58.93,58.9162,58.93,44777.0
2018-05-09 14:00:00,85.53,85.53,85.49,85.51,40342.0,58.93,58.93,58.9024,58.9162,40342.0
2018-05-09 14:05:00,85.51,85.51,85.5,85.51,53300.0,58.9162,58.9162,58.9093,58.9162,53300.0
2018-05-09 14:10:00,85.51,85.52,85.47,85.48,110723.0,58.9162,58.9231,58.8886,58.8955,110723.0
2018-05-09 14:15:00,85.48,85.5,85.45,85.45,238384.0,58.8955,58.9093,58.8748,58.8748,238384.0
2018-05-09 14:20:00,85.45,85.46,85.43,85.44,28463.0,58.8748,58.8817,58.8611,58.868,28463.0
2018-05-09 14:25:00,85.44,85.47,85.42,85.47,169536.0,58.868,58.8886,58.8542,58.8886,169536.0
2018-05-09 14:30:00,85.46,85.47,85.45,85.47,655750.0,58.8817,58.8886,58.8748,58.8886,655750.0
2018-05-09 14:35:00,85.47,85.47,85.46,85.47,260245.0,58.8886,58.8886,58.8817,58.8886,260245.0
2018-05-09 14:40:00,85.46,85.47,85.45,85.47,712778.0,58.8817,58.8886,58.8748,58.8886,712778.0
2018-05-09 14:45:00,85.46,85.47,85.45,85.47,77383.0,58.8817,58.8886,58.8748,58.8886,77383.0
2018-05-09 14:50:00,85.47,85.48,85.46,85.47,64854.0,58.8886,58.8955,58.8817,58.8886,64854.0
2018-05-09 14:55:00,85.47,85.47,85.46,85.47,47915.0,58.8886,58.8886,58.8817,58.8886,47915.0
2018-05-09 15:00:00,85.46,85.47,85.46,85.47,7405.0,58.8817,58.8886,58.8817,58.8886,7405.0
2018-05-09 15:05:00,85.46,85.48,85.46,85.47,250014.0,58.8817,58.8955,58.8817,58.8886,250014.0
2018-05-09 15:10:00,85.48,85.48,85.45,85.46,101978.0,58.8955,58.8955,58.8748,58.8817,101978.0
2018-05-09 15:15:00,85.46,85.46,85.44,85.45,203823.0,58.8817,58.8817,58.868,58.8748,203823.0
2018-05-09 15:20:00,85.44,85.45,85.43,85.44,148107.0,58.868,58.8748,58.8611,58.868,148107.0
2018-05-09 15:25:00,85.44,85.44,85.41,85.42,114199.0,58.868,58.868,58.8473,58.8542,114199.0
2018-05-09 15:30:00,85.42,85.44,85.41,85.42,123375.0,58.8542,58.868,58.8473,58.8542,123375.0
2018-05-09 15:35:00,85.41,85.43,85.41,85.42,31365.0,58.8473,58.8611,58.8473,58.8542,31365.0
2018-05-09 15:40:00,85.41,85.43,85.41,85.41,37826.0,58.8473,58.8611,58.8473,58.8473,37826.0
2018-05-09 15:45:00,85.41,85.42,85.41,85.42,84323.0,58.8473,58.8542,58.8473,58.8542,84323.0
2018-05-09 15:50:00,85.42,85.48,85.41,85.44,490628.0,58.8542,58.8955,58.8473,58.868,490628.0
2018-05-09 15:55:00,85.44,85.54,85.43,85.5,683859.0,58.868,58.9369,58.8611,58.9093,683859.0
2018-05-10 09:30:00,85.57,85.6,85.54,85.59,466194.0,58.9575,58.9782,58.9369,58.9713,466194.0
2018-05-10 09:35:00,85.59,85.64,85.59,85.64,94982.0,58.9713,59.0058,58.9713,59.0058,94982.0
2018-05-10 09:40:00,85.64,85.67,85.63,85.64,236150.0,59.0058,59.0264,58.9989,59.0058,236150.0
2018-05-10 09:45:00,85.64,85.68,85.63,85.68,172348.0,59.0058,59.0333,58.9989,59.0333,172348.0
2018-05-10 09:50:00,85.68,85.7,85.67,85.7,258840.0,59.0333,59.0471,59.0264,59.0471,258840.0
2018-05-10 09:55:00,85.7,85.7,85.68,85.7,120088.0,59.0471,59.0471,59.0333,59.0471,120088.0
2018-05-10 10:00:00,85.69,85.7,85.66,85.67,174773.0,59.0402,59.0471,59.0195,59.0264,174773.0
2018-05-10 10:05:00,85.67,85.68,85.67,85.67,78292.0,59.0264,59.0333,59.0264,59.0264,78292.0
2018-05-10 10:10:00,85.67,85.69,85.67,85.69,243905.0,59.0264,59.0402,59.0264,59.0402,243905.0
2018-05-10 10:15:00,85.69,85.69,85.66,85.67,109401.0,59.0402,59.0402,59.0195,59.0264,109401.0
2018-05-10 10:20:00,85.66,85.68,85.66,85.68,76535.0,59.0195,59.0333,59.0195,59.0333,76535.0
2018-05-10 10:25:00,85.68,85.71,85.68,85.71,147946.0,59.0333,59.054,59.0333,59.054,147946.0
2018-05-10 10:30:00,85.71,85.73,85.7,85.73,75284.0,59.054,59.0678,59.0471,59.0678,75284.0
2018-05-10 10:35:00,85.73,85.73,85.71,85.71,40665.0,59.0678,59.0678,59.054,59.054,40665.0
2018-05-10 10:40:00,85.71,85.71,85.7,85.71,24670.0,59.054,59.054,59.0471,59.054,24670.0
2018-05-10 10:45:00,85.7,85.7,85.67,85.7,44207.0,59.0471,59.0471,59.0264,59.0471,44207.0
2018-05-10 10:50:00,85.7,85.7,85.67,85.67,13636.0,59.0471,59.0471,59.0264,59.0264,13636.0
2018-05-10 10:55:00,85.67,85.68,85.63,85.65,62281.0,59.0264,59.0333,58.9989,59.0126,62281.0
2018-05-10 11:00:00,85.65,85.7,85.65,85.69,55104.0,59.0126,59.0471,59.0126,59.0402,55104.0
2018-05-10 11:05:00,85.69,85.69,85.67,85.67,39013.0,59.0402,59.0402,59.0264,59.0264,39013.0
2018-05-10 11:10:00,85.67,85.68,85.67,85.67,29238.0,59.0264,59.0333,59.0264,59.0264,29238.0
2018-05-10 11:15:00,85.67,85.71,85.67,85.7,76739.0,59.0264,59.054,59.0264,59.0471,76739.0
2018-05-10 11:20:00,85.7,85.7,85.69,85.7,23617.0,59.0471,59.0471,59.0402,59.0471,23617.0
2018-05-10 11:25:00,85.7,85.71,85.69,85.7,33744.0,59.0471,59.054,59.0402,59.0471,33744.0
2018-05-10 11:30:00,85.71,85.71,85.7,85.7,35401.0,59.054,59.054,59.0471,59.0471,35401.0
2018-05-10 11:35:00,85.7,85.71,85.7,85.71,46075.0,59.0471,59.054,59.0471,59.054,46075.0
2018-05-10 11:40:00,85.7,85.71,85.7,85.7,32817.0,59.0471,59.054,59.0471,59.0471,32817.0
2018-05-10 11:45:00,85.7,85.72,85.7,85.72,72378.0,59.0471,59.0609,59.0471,59.0609,72378.0
2018-05-10 11:50:00,85.72,85.72,85.71,85.71,60436.0,59.0609,59.0609,59.054,59.054,60436.0
2018-05-10 11:55:00,85.72,85.73,85.71,85.72,79019.0,59.0609,59.0678,59.054,59.0609,79019.0
2018-05-10 12:00:00,85.72,85.72,85.71,85.72,16350.0,59.0609,59.0609,59.054,59.0609,16350.0
2018-05-10 12:05:00,85.72,85.73,85.71,85.73,31048.0,59.0609,59.0678,59.054,59.0678,31048.0
2018-05-10 12:10:00,85.73,85.74,85.72,85.73,59537.0,59.0678,59.0747,59.0609,59.0678,59537.0
2018-05-10 12:15:00,85.73,85.73,85.72,85.72,15137.0,59.0678,59.0678,59.0609,59.0609,15137.0
2018-05-10 12:20:00,85.72,85.73,85.7,85.7,82039.0,59.0609,59.0678,59.0471,59.0471,82039.0
2018-05-10 12:25:00,85.7,85.71,85.7,85.71,22536.0,59.0471,59.054,59.0471,59.054,22536.0
2018-05-10 12:30:00,85.71,85.71,85.7,85.71,33002.0,59.054,59.054,59.0471,59.054,33002.0
2018-05-10 12:35:00,85.71,85.72,85.71,85.71,45506.0,59.054,59.0609,59.054,59.054,45506.0
2018-05-10 12:40:00,85.7,85.71,85.7,85.7,184536.0,59.0471,59.054,59.0471,59.0471,184536.0
2018-05-10 12:45:00,85.7,85.71,85.7,85.71,228252.0,59.0471,59.054,59.0471,59.054,228252.0
2018-05-10 12:50:00,85.71,85.71,85.7,85.71,54242.0,59.054,59.054,59.0471,59.054,54242.0
2018-05-10 12:55:00,85.71,85.71,85.7,85.71,67474.0,59.054,59.054,59.0471,59.054,67474.0
2018-05-10 13:00:00,85.71,85.71,85.7,85.7,79595.0,59.054,59.054,59.0471,59.0471,79595.0
2018-05-10 13:05:00,85.71,85.72,85.7,85.72,33248.0,59.054,59.0609,59.0471,59.0609,33248.0
2018-05-10 13:10:00,85.72,85.73,85.7,85.73,669216.0,59.0609,59.0678,59.0471,59.0678,669216.0
2018-05-10 13:15:00,85.73,85.74,85.72,85.73,686865.0,59.0678,59.0747,59.0609,59.0678,686865.0
2018-05-10 13:20:00,85.74,85.75,85.73,85.75,167427.0,59.0747,59.0815,59.0678,59.0815,167427.0
2018-05-10 13:25:00,85.75,85.75,85.73,85.73,69257.0,59.0815,59.0815,59.0678,59.0678,69257.0
2018-05-10 13:30:00,85.73,85.74,85.73,85.73,46122.0,59.0678,59.0747,59.0678,59.0678,46122.0
2018-05-10 13:35:00,85.73,85.74,85.71,85.71,56456.0,59.0678,59.0747,59.054,59.054,56456.0
2018-05-10 13:40:00,85.71,85.72,85.7,85.71,303909.0,59.054,59.0609,59.0471,59.054,303909.0
2018-05-10 13:45:00,85.7,85.71,85.68,85.7,41349.0,59.0471,59.054,59.0333,59.0471,41349.0
2018-05-10 13:50:00,85.7,85.71,85.69,85.7,20450.0,59.0471,59.054,59.0402,59.0471,20450.0
2018-05-10 13:55:00,85.7,85.71,85.69,85.7,28433.0,59.0471,59.054,59.0402,59.0471,28433.0
2018-05-10 14:00:00,85.69,85.71,85.68,85.7,49989.0,59.0402,59.054,59.0333,59.0471,49989.0
2018-05-10 14:05:00,85.7,85.7,85.69,85.7,46956.0,59.0471,59.0471,59.0402,59.0471,46956.0
2018-05-10 14:10:00,85.7,85.7,85.69,85.69,17573.0,59.0471,59.0471,59.0402,59.0402,17573.0
2018-05-10 14:15:00,85.69,85.71,85.69,85.71,116469.0,59.0402,59.054,59.0402,59.054,116469.0
2018-05-10 14:20:00,85.71,85.72,85.69,85.7,24721.0,59.054,59.0609,59.0402,59.0471,24721.0
2018-05-10 14:25:00,85.69,85.7,85.68,85.69,65597.0,59.0402,59.0471,59.0333,59.0402,65597.0
2018-05-10 14:30:00,85.69,85.69,85.68,85.68,36334.0,59.0402,59.0402,59.0333,59.0333,36334.0
2018-05-10 14:35:00,85.68,85.69,85.67,85.67,631692.0,59.0333,59.0402,59.0264,59.0264,631692.0
2018-05-10 14:40:00,85.67,85.69,85.66,85.69,112109.0,59.0264,59.0402,59.0195,59.0402,112109.0
2018-05-10 14:45:00,85.69,85.7,85.69,85.7,615486.0,59.0402,59.0471,59.0402,59.0471,615486.0
2018-05-10 14:50:00,85.69,85.7,85.68,85.68,28947.0,59.0402,59.0471,59.0333,59.0333,28947.0
2018-05-10 14:55:00,85.69,85.69,85.67,85.67,40652.0,59.0402,59.0402,59.0264,59.0264,40652.0
2018-05-10 15:00:00,85.68,85.7,85.67,85.67,64526.0,59.0333,59.0471,59.0264,59.0264,64526.0
2018-05-10 15:05:00,85.67,85.68,85.67,85.67,30063.0,59.0264,59.0333,59.0264,59.0264,30063.0
2018-05-10 15:10:00,85.67,85.69,85.66,85.68,190364.0,59.0264,59.0402,59.0195,59.0333,190364.0
2018-05-10 15:15:00,85.69,85.72,85.68,85.7,249552.0,59.0402,59.0609,59.0333,59.0471,249552.0
2018-05-10 15:20:00,85.7,85.7,85.69,85.7,18020.0,59.0471,59.0471,59.0402,59.0471,18020.0
2018-05-10 15:25:00,85.69,85.7,85.67,85.67,65623.0,59.0402,59.0471,59.0264,59.0264,65623.0
2018-05-10 15:30:00,85.67,85.7,85.66,85.7,214839.0,59.0264,59.0471,59.0195,59.0471,214839.0
2018-05-10 15:35:00,85.7,85.7,85.69,85.7,42128.0,59.0471,59.0471,59.0402,59.0471,42128.0
2018-05-10 15:40:00,85.69,85.75,85.68,85.74,419578.0,59.0402,59.0815,59.0333,59.0747,419578.0
2018-05-10 15:45:00,85.74,85.79,85.72,85.72,587742.0,59.0747,59.1091,59.0609,59.0609,587742.0
2018-05-10 15:50:00,85.73,85.74,85.72,85.73,192327.0,59.0678,59.0747,59.0609,59.0678,192327.0
2018-05-10 15:55:00,85.73,85.77,85.73,85.75,294873.0,59.0678,59.0953,59.0678,59.0815,294873.0
2018-05-11 09:30:00,85.76,85.81,85.72,85.77,197450.0,59.0884,59.1229,59.0609,59.0953,197450.0
2018-05-11 09:35:00,85.77,85.79,85.76,85.78,101336.0,59.0953,59.1091,59.0884,59.1022,101336.0
2018-05-11 09:40:00,85.77,85.78,85.77,85.77,33574.0,59.0953,59.1022,59.0953,59.0953,33574.0
2018-05-11 09:45:00,85.78,85.79,85.75,85.75,84749.0,59.1022,59.1091,59.0815,59.0815,84749.0
2018-05-11 09:50:00,85.75,85.77,85.73,85.77,73930.0,59.0815,59.0953,59.0678,59.0953,73930.0
2018-05-11 09:55:00,85.77,85.8,85.76,85.8,38627.0,59.0953,59.116,59.0884,59.116,38627.0
2018-05-11 10:00:00,85.79,85.79,85.77,85.78,107665.0,59.1091,59.1091,59.0953,59.1022,107665.0
2018-05-11 10:05:00,85.79,85.8,85.78,85.8,28949.0,59.1091,59.116,59.1022,59.116,28949.0
2018-05-11 10:10:00,85.8,85.81,85.78,85.79,28165.0,59.116,59.1229,59.1022,59.1091,28165.0
2018-05-11 10:15:00,85.79,85.82,85.78,85.81,794114.0,59.1091,59.1298,59.1022,59.1229,794114.0
2018-05-11 10:20:00,85.81,85.84,85.8,85.81,275316.0,59.1229,59.1436,59.116,59.1229,275316.0
2018-05-11 10:25:00,85.81,85.82,85.8,85.8,127736.0,59.1229,59.1298,59.116,59.116,127736.0
2018-05-11 10:30:00,85.8,85.81,85.79,85.8,82919.0,59.116,59.1229,59.1091,59.116,82919.0
2018-05-11 10:35:00,85.81,85.81,85.8,85.8,17900.0,59.1229,59.1229,59.116,59.116,17900.0
2018-05-11 10:40:00,85.8,85.81,85.8,85.8,12806.0,59.116,59.1229,59.116,59.116,12806.0
2018-05-11 10:45:00,85.8,85.81,85.8,85.81,18167.0,59.116,59.1229,59.116,59.1229,18167.0
2018-05-11 10:50:00,85.81,85.82,85.8,85.81,21236.0,59.1229,59.1298,59.116,59.1229,21236.0
2018-05-11 10:55:00,85.81,85.83,85.81,85.83,620957.0,59.1229,59.1367,59.1229,59.1367,620957.0
2018-05-11 11:00:00,85.82,85.83,85.82,85.83,39800.0,59.1298,59.1367,59.1298,59.1367,39800.0
2018-05-11 11:05:00,85.83,85.83,85.81,85.81,57981.0,59.1367,59.1367,59.1229,59.1229,57981.0
2018-05-11 11:10:00,85.81,85.82,85.8,85.81,52470.0,59.1229,59.1298,59.116,59.1229,52470.0
2018-05-11 11:15:00,85.8,85.81,85.8,85.8,61769.0,59.116,59.1229,59.116,59.116,61769.0
2018-05-11 11:20:00,85.8,85.81,85.79,85.79,15236.0,59.116,59.1229,59.1091,59.1091,15236.0
2018-05-11 11:25:00,85.79,85.8,85.79,85.8,13031.0,59.1091,59.116,59.1091,59.116,13031.0
2018-05-11 11:30:00,85.79,85.8,85.77,85.77,102423.0,59.1091,59.116,59.0953,59.0953,102423.0
2018-05-11 11:35:00,85.77,85.78,85.71,85.72,61798.0,59.0953,59.1022,59.054,59.0609,61798.0
2018-05-11 11:40:00,85.71,85.72,85.7,85.72,45616.0,59.054,59.0609,59.0471,59.0609,45616.0
2018-05-11 11:45:00,85.71,85.72,85.67,85.67,74089.0,59.054,59.0609,59.0264,59.0264,74089.0
2018-05-11 11:50:00,85.68,85.7,85.67,85.7,24916.0,59.0333,59.0471,59.0264,59.0471,24916.0
2018-05-11 11:55:00,85.7,85.72,85.69,85.71,99342.0,59.0471,59.0609,59.0402,59.054,99342.0
2018-05-11 12:00:00,85.71,85.74,85.7,85.73,102018.0,59.054,59.0747,59.0471,59.0678,102018.0
2018-05-11 12:05:00,85.73,85.74,85.71,85.72,657949.0,59.0678,59.0747,59.054,59.0609,657949.0
2018-05-11 12:10:00,85.73,85.73,85.7,85.7,51373.0,59.0678,59.0678,59.0471,59.0471,51373.0
2018-05-11 12:15:00,85.7,85.71,85.69,85.69,21617.0,59.0471,59.054,59.0402,59.0402,21617.0
2018-05-11 12:20:00,85.69,85.7,85.68,85.69,8103.0,59.0402,59.0471,59.0333,59.0402,8103.0
2018-05-11 12:25:00,85.68,85.69,85.66,85.67,29260.0,59.0333,59.0402,59.0195,59.0264,29260.0
2018-05-11 12:30:00,85.68,85.69,85.67,85.69,23716.0,59.0333,59.0402,59.0264,59.0402,23716.0
2018-05-11 12:35:00,85.7,85.7,85.67,85.68,10577.0,59.0471,59.0471,59.0264,59.0333,10577.0
2018-05-11 12:40:00,85.68,85.69,85.67,85.67,6358.0,59.0333,59.0402,59.0264,59.0264,6358.0
2018-05-11 12:45:00,85.67,85.71,85.67,85.68,129048.0,59.0264,59.054,59.0264,59.0333,129048.0
2018-05-11 12:50:00,85.69,85.69,85.68,85.68,9036.0,59.0402,59.0402,59.0333,59.0333,9036.0
2018-05-11 12:55:00,85.69,85.69,85.68,85.69,6115.0,59.0402,59.0402,59.0333,59.0402,6115.0
2018-05-11 13:00:00,85.68,85.69,85.67,85.69,35784.0,59.0333,59.0402,59.0264,59.0402,35784.0
2018-05-11 13:05:00,85.68,85.69,85.67,85.69,23900.0,59.0333,59.0402,59.0264,59.0402,23900.0
2018-05-11 13:10:00,85.68,85.69,85.67,85.68,25440.0,59.0333,59.0402,59.0264,59.0333,25440.0
2018-05-11 13:15:00,85.68,85.69,85.67,85.67,10201.0,59.0333,59.0402,59.0264,59.0264,10201.0
2018-05-11 13:20:00,85.67,85.69,85.67,85.69,6670.0,59.0264,59.0402,59.0264,59.0402,6670.0
2018-05-11 13:25:00,85.69,85.69,85.68,85.68,2177.0,59.0402,59.0402,59.0333,59.0333,2177.0
2018-05-11 13:30:00,85.68,85.69,85.68,85.68,6933.0,59.0333,59.0402,59.0333,59.0333,6933.0
2018-05-11 13:35:00,85.68,85.69,85.67,85.67,69228.0,59.0333,59.0402,59.0264,59.0264,69228.0
2018-05-11 13:40:00,85.67,85.68,85.66,85.66,22086.0,59.0264,59.0333,59.0195,59.0195,22086.0
2018-05-11 13:45:00,85.67,85.67,85.65,85.67,66274.0,59.0264,59.0264,59.0126,59.0264,66274.0
2018-05-11 13:50:00,85.67,85.69,85.66,85.67,86631.0,59.0264,59.0402,59.0195,59.0264,86631.0
2018-05-11 13:55:00,85.67,85.67,85.66,85.67,24734.0,59.0264,59.0264,59.0195,59.0264,24734.0
2018-05-11 14:00:00,85.67,85.67,85.65,85.66,30662.0,59.0264,59.0264,59.0126,59.0195,30662.0
2018-05-11 14:05:00,85.66,85.66,85.65,85.65,5272.0,59.0195,59.0195,59.0126,59.0126,5272.0
2018-05-11 14:10:00,85.66,85.66,85.63,85.64,33422.0,59.0195,59.0195,58.9989,59.0058,33422.0
2018-05-11 14:15:00,85.64,85.66,85.63,85.66,54378.0,59.0058,59.0195,58.9989,59.0195,54378.0
2018-05-11 14:20:00,85.66,85.68,85.66,85.67,31523.0,59.0195,59.0333,59.0195,59.0264,31523.0
2018-05-11 14:25:00,85.67,85.68,85.66,85.66,10932.0,59.0264,59.0333,59.0195,59.0195,10932.0
2018-05-11 14:30:00,85.67,85.67,85.66,85.66,10809.0,59.0264,59.0264,59.0195,59.0195,10809.0
2018-05-11 14:35:00,85.66,85.68,85.65,85.68,30732.0,59.0195,59.0333,59.0126,59.0333,30732.0
2018-05-11 14:40:00,85.67,85.68,85.66,85.67,43673.0,59.0264,59.0333,59.0195,59.0264,43673.0
2018-05-11 14:45:00,85.67,85.68,85.66,85.68,47224.0,59.0264,59.0333,59.0195,59.0333,47224.0
2018-05-11 14:50:00,85.68,85.68,85.66,85.66,43231.0,59.0333,59.0333,59.0195,59.0195,43231.0
2018-05-11 14:55:00,85.67,85.7,85.66,85.7,27384.0,59.0264,59.0471,59.0195,59.0471,27384.0
2018-05-11 15:00:00,85.69,85.69,85.68,85.69,10208.0,59.0402,59.0402,59.0333,59.0402,10208.0
2018-05-11 15:05:00,85.69,85.69,85.68,85.69,12181.0,59.0402,59.0402,59.0333,59.0402,12181.0
2018-05-11 15:10:00,85.69,85.69,85.68,85.68,10091.0,59.0402,59.0402,59.0333,59.0333,10091.0
2018-05-11 15:15:00,85.68,85.71,85.68,85.71,45022.0,59.0333,59.054,59.0333,59.054,45022.0
2018-05-11 15:20:00,85.7,85.71,85.7,85.7,55124.0,59.0471,59.054,59.0471,59.0471,55124.0
2018-05-11 15:25:00,85.71,85.71,85.7,85.71,33379.0,59.054,59.054,59.0471,59.054,33379.0
2018-05-11 15:30:00,85.71,85.74,85.7,85.73,244747.0,59.054,59.0747,59.0471,59.0678,244747.0
2018-05-11 15:35:00,85.73,85.75,85.73,85.74,201674.0,59.0678,59.0815,59.0678,59.0747,201674.0
2018-05-11 15:40:00,85.73,85.74,85.73,85.73,86343.0,59.0678,59.0747,59.0678,59.0678,86343.0
2018-05-11 15:45:00,85.73,85.74,85.72,85.73,57314.0,59.0678,59.0747,59.0609,59.0678,57314.0
2018-05-11 15:50:00,85.73,85.75,85.72,85.73,879465.0,59.0678,59.0815,59.0609,59.0678,879465.0
2018-05-11 15:55:00,85.73,85.74,85.71,85.73,1040559.0,59.0678,59.0747,59.054,59.0678,1040559.0
2018-05-14 09:30:00,85.72,85.74,85.7,85.73,91729.0,59.0609,59.0747,59.0471,59.0678,91729.0
2018-05-14 09:35:00,85.73,85.74,85.72,85.73,25548.0,59.0678,59.0747,59.0609,59.0678,25548.0
2018-05-14 09:40:00,85.73,85.8,85.73,85.8,61098.0,59.0678,59.116,59.0678,59.116,61098.0
2018-05-14 09:45:00,85.8,85.82,85.77,85.77,52036.0,59.116,59.1298,59.0953,59.0953,52036.0
2018-05-14 09:50:00,85.78,85.8,85.78,85.8,41702.0,59.1022,59.116,59.1022,59.116,41702.0
2018-05-14 09:55:00,85.8,85.81,85.79,85.8,25019.0,59.116,59.1229,59.1091,59.116,25019.0
2018-05-14 10:00:00,85.8,85.8,85.79,85.79,34465.0,59.116,59.116,59.1091,59.1091,34465.0
2018-05-14 10:05:00,85.8,85.8,85.75,85.78,43163.0,59.116,59.116,59.0815,59.1022,43163.0
2018-05-14 10:10:00,85.78,85.78,85.76,85.77,58848.0,59.1022,59.1022,59.0884,59.0953,58848.0
2018-05-14 10:15:00,85.77,85.78,85.76,85.78,59491.0,59.0953,59.1022,59.0884,59.1022,59491.0
2018-05-14 10:20:00,85.78,85.78,85.77,85.78,28568.0,59.1022,59.1022,59.0953,59.1022,28568.0
2018-05-14 10:25:00,85.78,85.79,85.77,85.78,56864.0,59.1022,59.1091,59.0953,59.1022,56864.0
2018-05-14 10:30:00,85.78,85.79,85.77,85.79,20070.0,59.1022,59.1091,59.0953,59.1091,20070.0
2018-05-14 10:35:00,85.79,85.79,85.78,85.79,9669.0,59.1091,59.1091,59.1022,59.1091,9669.0
2018-05-14 10:40:00,85.79,85.8,85.78,85.79,20886.0,59.1091,59.116,59.1022,59.1091,20886.0
2018-05-14 10:45:00,85.8,85.8,85.78,85.79,28997.0,59.116,59.116,59.1022,59.1091,28997.0
2018-05-14 10:50:00,85.78,85.79,85.78,85.79,13367.0,59.1022,59.1091,59.1022,59.1091,13367.0
2018-05-14 10:55:00,85.79,85.79,85.76,85.77,63157.0,59.1091,59.1091,59.0884,59.0953,63157.0
2018-05-14 11:00:00,85.76,85.77,85.75,85.77,160581.0,59.0884,59.0953,59.0815,59.0953,160581.0
2018-05-14 11:05:00,85.77,85.77,85.76,85.77,28250.0,59.0953,59.0953,59.0884,59.0953,28250.0
2018-05-14 11:10:00,85.77,85.77,85.76,85.77,23309.0,59.0953,59.0953,59.0884,59.0953,23309.0
2018-05-14 11:15:00,85.77,85.77,85.76,85.77,623967.0,59.0953,59.0953,59.0884,59.0953,623967.0
2018-05-14 11:20:00,85.76,85.77,85.76,85.76,44492.0,59.0884,59.0953,59.0884,59.0884,44492.0
2018-05-14 11:25:00,85.76,85.77,85.75,85.76,631482.0,59.0884,59.0953,59.0815,59.0884,631482.0
2018-05-14 11:30:00,85.76,85.76,85.75,85.76,606343.0,59.0884,59.0884,59.0815,59.0884,606343.0
2018-05-14 11:35:00,85.75,85.76,85.75,85.76,8930.0,59.0815,59.0884,59.0815,59.0884,8930.0
2018-05-14 11:40:00,85.76,85.76,85.74,85.75,34623.0,59.0884,59.0884,59.0747,59.0815,34623.0
2018-05-14 11:45:00,85.75,85.75,85.74,85.75,15525.0,59.0815,59.0815,59.0747,59.0815,15525.0
2018-05-14 11:50:00,85.75,85.76,85.74,85.75,58649.0,59.0815,59.0884,59.0747,59.0815,58649.0
2018-05-14 11:55:00,85.75,85.75,85.74,85.75,27481.0,59.0815,59.0815,59.0747,59.0815,27481.0
2018-05-14 12:00:00,85.75,85.76,85.74,85.74,78523.0,59.0815,59.0884,59.0747,59.0747,78523.0
2018-05-14 12:05:00,85.74,85.76,85.73,85.75,12926.0,59.0747,59.0884,59.0678,59.0815,12926.0
2018-05-14 12:10:00,85.75,85.76,85.73,85.75,10052.0,59.0815,59.0884,59.0678,59.0815,10052.0
2018-05-14 12:15:00,85.75,85.76,85.72,85.73,78147.0,59.0815,59.0884,59.0609,59.0678,78147.0
2018-05-14 12:20:00,85.73,85.74,85.73,85.73,8719.0,59.0678,59.0747,59.0678,59.0678,8719.0
2018-05-14 12:25:00,85.73,85.74,85.72,85.73,14596.0,59.0678,59.0747,59.0609,59.0678,14596.0
2018-05-14 12:30:00,85.73,85.73,85.72,85.72,610870.0,59.0678,59.0678,59.0609,59.0609,610870.0
2018-05-14 12:35:00,85.73,85.73,85.72,85.73,7022.0,59.0678,59.0678,59.0609,59.0678,7022.0
2018-05-14 12:40:00,85.73,85.73,85.71,85.72,12214.0,59.0678,59.0678,59.054,59.0609,12214.0
2018-05-14 12:45:00,85.72,85.73,85.72,85.73,610296.0,59.0609,59.0678,59.0609,59.0678,610296.0
2018-05-14 12:50:00,85.73,85.73,85.68,85.7,36775.0,59.0678,59.0678,59.0333,59.0471,36775.0
2018-05-14 12:55:00,85.7,85.7,85.66,85.66,617407.0,59.0471,59.0471,59.0195,59.0195,617407.0
2018-05-14 13:00:00,85.67,85.67,85.64,85.65,40473.0,59.0264,59.0264,59.0058,59.0126,40473.0
2018-05-14 13:05:00,85.65,85.66,85.63,85.64,57459.0,59.0126,59.0195,58.9989,59.0058,57459.0
2018-05-14 13:10:00,85.64,85.64,85.62,85.63,60189.0,59.0058,59.0058,58.992,58.9989,60189.0
2018-05-14 13:15:00,85.63,85.63,85.59,85.6,60716.0,58.9989,58.9989,58.9713,58.9782,60716.0
2018-05-14 13:20:00,85.6,85.64,85.59,85.63,45065.0,58.9782,59.0058,58.9713,58.9989,45065.0
2018-05-14 13:25:00,85.63,85.64,85.62,85.64,38645.0,58.9989,59.0058,58.992,59.0058,38645.0
2018-05-14 13:30:00,85.64,85.66,85.61,85.65,130658.0,59.0058,59.0195,58.9851,59.0126,130658.0
2018-05-14 13:35:00,85.65,85.69,85.65,85.69,266666.0,59.0126,59.0402,59.0126,59.0402,266666.0
2018-05-14 13:40:00,85.68,85.69,85.68,85.68,6769.0,59.0333,59.0402,59.0333,59.0333,6769.0
2018-05-14 13:45:00,85.69,85.69,85.68,85.69,15722.0,59.0402,59.0402,59.0333,59.0402,15722.0
2018-05-14 13:50:00,85.68,85.69,85.67,85.67,20526.0,59.0333,59.0402,59.0264,59.0264,20526.0
2018-05-14 13:55:00,85.67,85.68,85.57,85.63,1638664.0,59.0264,59.0333,58.9575,58.9989,1638664.0
2018-05-14 14:00:00,85.63,85.63,85.59,85.59,423441.0,58.9989,58.9989,58.9713,58.9713,423441.0
2018-05-14 14:05:00,85.59,85.63,85.59,85.61,152952.0,58.9713,58.9989,58.9713,58.9851,152952.0
2018-05-14 14:10:00,85.62,85.66,85.61,85.66,89017.0,58.992,59.0195,58.9851,59.0195,89017.0
2018-05-14 14:15:00,85.65,85.66,85.64,85.66,61721.0,59.0126,59.0195,59.0058,59.0195,61721.0
2018-05-14 14:20:00,85.66,85.68,85.66,85.68,81332.0,59.0195,59.0333,59.0195,59.0333,81332.0
2018-05-14 14:25:00,85.68,85.73,85.61,85.72,95578.0,59.0333,59.0678,58.9851,59.0609,95578.0
2018-05-14 14:30:00,85.72,85.73,85.72,85.72,68002.0,59.0609,59.0678,59.0609,59.0609,68002.0
2018-05-14 14:35:00,85.73,85.74,85.72,85.73,82993.0,59.0678,59.0747,59.0609,59.0678,82993.0
2018-05-14 14:40:00,85.73,85.75,85.73,85.75,60950.0,59.0678,59.0815,59.0678,59.0815,60950.0
2018-05-14 14:45:00,85.75,85.75,85.74,85.75,59520.0,59.0815,59.0815,59.0747,59.0815,59520.0
2018-05-14 14:50:00,85.75,85.75,85.74,85.75,50281.0,59.0815,59.0815,59.0747,59.0815,50281.0
2018-05-14 14:55:00,85.75,85.76,85.74,85.76,62231.0,59.0815,59.0884,59.0747,59.0884,62231.0
2018-05-14 15:00:00,85.76,85.77,85.75,85.76,82555.0,59.0884,59.0953,59.0815,59.0884,82555.0
2018-05-14 15:05:00,85.76,85.78,85.76,85.78,74117.0,59.0884,59.1022,59.0884,59.1022,74117.0
2018-05-14 15:10:00,85.78,85.78,85.77,85.78,335957.0,59.1022,59.1022,59.0953,59.1022,335957.0
2018-05-14 15:15:00,85.78,85.78,85.74,85.75,130021.0,59.1022,59.1022,59.0747,59.0815,130021.0
2018-05-14 15:20:00,85.75,85.76,85.74,85.76,191021.0,59.0815,59.0884,59.0747,59.0884,191021.0
2018-05-14 15:25:00,85.76,85.76,85.74,85.75,129074.0,59.0884,59.0884,59.0747,59.0815,129074.0
2018-05-14 15:30:00,85.75,85.75,85.73,85.74,135627.0,59.0815,59.0815,59.0678,59.0747,135627.0
2018-05-14 15:35:00,85.73,85.75,85.72,85.74,271036.0,59.0678,59.0815,59.0609,59.0747,271036.0
2018-05-14 15:40:00,85.74,85.74,85.72,85.72,215834.0,59.0747,59.0747,59.0609,59.0609,215834.0
2018-05-14 15:45:00,85.72,85.73,85.71,85.73,351111.0,59.0609,59.0678,59.054,59.0678,351111.0
2018-05-14 15:50:00,85.73,85.74,85.72,85.72,1269429.0,59.0678,59.0747,59.0609,59.0609,1269429.0
2018-05-14 15:55:00,85.73,85.74,85.71,85.74,1083209.0,59.0678,59.0747,59.054,59.0747,1083209.0
2018-05-15 09:30:00,85.56,85.6,85.48,85.49,221890.0,58.9506,58.9782,58.8955,58.9024,221890.0
2018-05-15 09:35:00,85.49,85.54,85.48,85.5,1732760.0,58.9024,58.9369,58.8955,58.9093,1732760.0
2018-05-15 09:40:00,85.5,85.5,85.43,85.47,959948.0,58.9093,58.9093,58.8611,58.8886,959948.0
2018-05-15 09:45:00,85.47,85.5,85.46,85.49,97214.0,58.8886,58.9093,58.8817,58.9024,97214.0
2018-05-15 09:50:00,85.48,85.49,85.45,85.46,322775.0,58.8955,58.9024,58.8748,58.8817,322775.0
2018-05-15 09:55:00,85.45,85.47,85.44,85.45,719723.0,58.8748,58.8886,58.868,58.8748,719723.0
2018-05-15 10:00:00,85.45,85.47,85.44,85.46,88092.0,58.8748,58.8886,58.868,58.8817,88092.0
2018-05-15 10:05:00,85.46,85.49,85.45,85.45,125641.0,58.8817,58.9024,58.8748,58.8748,125641.0
2018-05-15 10:10:00,85.46,85.48,85.45,85.47,78212.0,58.8817,58.8955,58.8748,58.8886,78212.0
2018-05-15 10:15:00,85.48,85.48,85.44,85.47,41870.0,58.8955,58.8955,58.868,58.8886,41870.0
2018-05-15 10:20:00,85.48,85.5,85.47,85.48,99691.0,58.8955,58.9093,58.8886,58.8955,99691.0
2018-05-15 10:25:00,85.49,85.5,85.48,85.49,55103.0,58.9024,58.9093,58.8955,58.9024,55103.0
2018-05-15 10:30:00,85.48,85.51,85.48,85.49,164688.0,58.8955,58.9162,58.8955,58.9024,164688.0
2018-05-15 10:35:00,85.49,85.54,85.49,85.49,102946.0,58.9024,58.9369,58.9024,58.9024,102946.0
2018-05-15 10:40:00,85.5,85.52,85.48,85.51,79138.0,58.9093,58.9231,58.8955,58.9162,79138.0
2018-05-15 10:45:00,85.51,85.52,85.5,85.51,234220.0,58.9162,58.9231,58.9093,58.9162,234220.0
2018-05-15 10:50:00,85.51,85.51,85.5,85.5,28044.0,58.9162,58.9162,58.9093,58.9093,28044.0
2018-05-15 10:55:00,85.5,85.52,85.49,85.51,150986.0,58.9093,58.9231,58.9024,58.9162,150986.0
2018-05-15 11:00:00,85.51,85.52,85.47,85.48,161136.0,58.9162,58.9231,58.8886,58.8955,161136.0
2018-05-15 11:05:00,85.48,85.5,85.47,85.47,70351.0,58.8955,58.9093,58.8886,58.8886,70351.0
2018-05-15 11:10:00,85.48,85.48,85.47,85.48,52385.0,58.8955,58.8955,58.8886,58.8955,52385.0
2018-05-15 11:15:00,85.48,85.48,85.47,85.48,635436.0,58.8955,58.8955,58.8886,58.8955,635436.0
2018-05-15 11:20:00,85.48,85.48,85.47,85.48,21460.0,58.8955,58.8955,58.8886,58.8955,21460.0
2018-05-15 11:25:00,85.48,85.48,85.47,85.48,42662.0,58.8955,58.8955,58.8886,58.8955,42662.0
2018-05-15 11:30:00,85.48,85.49,85.47,85.48,61146.0,58.8955,58.9024,58.8886,58.8955,61146.0
2018-05-15 11:35:00,85.48,85.49,85.47,85.48,70101.0,58.8955,58.9024,58.8886,58.8955,70101.0
2018-05-15 11:40:00,85.48,85.49,85.47,85.48,34997.0,58.8955,58.9024,58.8886,58.8955,34997.0
2018-05-15 11:45:00,85.49,85.5,85.47,85.48,663535.0,58.9024,58.9093,58.8886,58.8955,663535.0
2018-05-15 11:50:00,85.48,85.49,85.47,85.48,49567.0,58.8955,58.9024,58.8886,58.8955,49567.0
2018-05-15 11:55:00,85.48,85.49,85.44,85.45,824846.0,58.8955,58.9024,58.868,58.8748,824846.0
2018-05-15 12:00:00,85.45,85.45,85.44,85.45,135491.0,58.8748,58.8748,58.868,58.8748,135491.0
2018-05-15 12:05:00,85.45,85.45,85.43,85.44,106770.0,58.8748,58.8748,58.8611,58.868,106770.0
2018-05-15 12:10:00,85.44,85.44,85.43,85.44,91720.0,58.868,58.868,58.8611,58.868,91720.0
2018-05-15 12:15:00,85.44,85.44,85.43,85.43,99974.0,58.868,58.868,58.8611,58.8611,99974.0
2018-05-15 12:20:00,85.44,85.44,85.43,85.43,25107.0,58.868,58.868,58.8611,58.8611,25107.0
2018-05-15 12:25:00,85.44,85.44,85.43,85.44,78373.0,58.868,58.868,58.8611,58.868,78373.0
2018-05-15 12:30:00,85.44,85.46,85.43,85.46,327733.0,58.868,58.8817,58.8611,58.8817,327733.0
2018-05-15 12:35:00,85.46,85.48,85.45,85.45,49421.0,58.8817,58.8955,58.8748,58.8748,49421.0
2018-05-15 12:40:00,85.46,85.46,85.45,85.45,34161.0,58.8817,58.8817,58.8748,58.8748,34161.0
2018-05-15 12:45:00,85.45,85.47,85.45,85.47,36761.0,58.8748,58.8886,58.8748,58.8886,36761.0
2018-05-15 12:50:00,85.47,85.47,85.46,85.47,12116.0,58.8886,58.8886,58.8817,58.8886,12116.0
2018-05-15 12:55:00,85.47,85.49,85.45,85.47,75478.0,58.8886,58.9024,58.8748,58.8886,75478.0
2018-05-15 13:00:00,85.47,85.47,85.45,85.46,79547.0,58.8886,58.8886,58.8748,58.8817,79547.0
2018-05-15 13:05:00,85.46,85.47,85.45,85.47,78231.0,58.8817,58.8886,58.8748,58.8886,78231.0
2018-05-15 13:10:00,85.46,85.47,85.46,85.47,1240446.0,58.8817,58.8886,58.8817,58.8886,1240446.0
2018-05-15 13:15:00,85.47,85.47,85.45,85.47,45322.0,58.8886,58.8886,58.8748,58.8886,45322.0
2018-05-15 13:20:00,85.47,85.47,85.46,85.47,12225.0,58.8886,58.8886,58.8817,58.8886,12225.0
2018-05-15 13:25:00,85.47,85.47,85.46,85.47,26918.0,58.8886,58.8886,58.8817,58.8886,26918.0
2018-05-15 13:30:00,85.46,85.47,85.46,85.47,19312.0,58.8817,58.8886,58.8817,58.8886,19312.0
2018-05-15 13:35:00,85.47,85.47,85.46,85.47,12208.0,58.8886,58.8886,58.8817,58.8886,12208.0
2018-05-15 13:40:00,85.47,85.47,85.43,85.44,433414.0,58.8886,58.8886,58.8611,58.868,433414.0
2018-05-15 13:45:00,85.44,85.45,85.42,85.42,92683.0,58.868,58.8748,58.8542,58.8542,92683.0
2018-05-15 13:50:00,85.43,85.46,85.42,85.46,225723.0,58.8611,58.8817,58.8542,58.8817,225723.0
2018-05-15 13:55:00,85.46,85.46,85.41,85.41,115572.0,58.8817,58.8817,58.8473,58.8473,115572.0
2018-05-15 14:00:00,85.42,85.42,85.38,85.4,168723.0,58.8542,58.8542,58.8266,58.8404,168723.0
2018-05-15 14:05:00,85.4,85.42,85.39,85.42,300443.0,58.8404,58.8542,58.8335,58.8542,300443.0
2018-05-15 14:10:00,85.42,85.43,85.41,85.42,18108.0,58.8542,58.8611,58.8473,58.8542,18108.0
2018-05-15 14:15:00,85.43,85.43,85.4,85.42,112972.0,58.8611,58.8611,58.8404,58.8542,112972.0
2018-05-15 14:20:00,85.42,85.43,85.39,85.4,40824.0,58.8542,58.8611,58.8335,58.8404,40824.0
2018-05-15 14:25:00,85.4,85.43,85.38,85.43,80162.0,58.8404,58.8611,58.8266,58.8611,80162.0
2018-05-15 14:30:00,85.42,85.46,85.42,85.45,282857.0,58.8542,58.8817,58.8542,58.8748,282857.0
2018-05-15 14:35:00,85.45,85.46,85.44,85.46,70562.0,58.8748,58.8817,58.868,58.8817,70562.0
2018-05-15 14:40:00,85.46,85.47,85.41,85.44,227373.0,58.8817,58.8886,58.8473,58.868,227373.0
2018-05-15 14:45:00,85.44,85.44,85.42,85.43,10683.0,58.868,58.868,58.8542,58.8611,10683.0
2018-05-15 14:50:00,85.44,85.45,85.42,85.43,34121.0,58.868,58.8748,58.8542,58.8611,34121.0
2018-05-15 14:55:00,85.43,85.44,85.39,85.41,227533.0,58.8611,58.868,58.8335,58.8473,227533.0
2018-05-15 15:00:00,85.41,85.42,85.39,85.42,57633.0,58.8473,58.8542,58.8335,58.8542,57633.0
2018-05-15 15:05:00,85.42,85.43,85.4,85.4,63464.0,58.8542,58.8611,58.8404,58.8404,63464.0
2018-05-15 15:10:00,85.41,85.41,85.36,85.37,245030.0,58.8473,58.8473,58.8128,58.8197,245030.0
2018-05-15 15:15:00,85.37,85.38,85.35,85.36,197953.0,58.8197,58.8266,58.8059,58.8128,197953.0
2018-05-15 15:20:00,85.37,85.37,85.34,85.34,134781.0,58.8197,58.8197,58.7991,58.7991,134781.0
2018-05-15 15:25:00,85.34,85.35,85.3,85.34,362472.0,58.7991,58.8059,58.7715,58.7991,362472.0
2018-05-15 15:30:00,85.34,85.34,85.3,85.3,265971.0,58.7991,58.7991,58.7715,58.7715,265971.0
2018-05-15 15:35:00,85.31,85.33,85.29,85.33,185400.0,58.7784,58.7922,58.7646,58.7922,185400.0
2018-05-15 15:40:00,85.33,85.33,85.3,85.3,208212.0,58.7922,58.7922,58.7715,58.7715,208212.0
2018-05-15 15:45:00,85.3,85.31,85.27,85.29,533685.0,58.7715,58.7784,58.7508,58.7646,533685.0
2018-05-15 15:50:00,85.3,85.34,85.29,85.33,301396.0,58.7715,58.7991,58.7646,58.7922,301396.0
2018-05-15 15:55:00,85.33,85.35,85.28,85.34,1081136.0,58.7922,58.8059,58.7577,58.7991,1081136.0
2018-05-16 09:30:00,85.37,85.39,85.3,85.38,292523.0,58.8197,58.8335,58.7715,58.8266,292523.0
2018-05-16 09:35:00,85.38,85.39,85.36,85.39,116939.0,58.8266,58.8335,58.8128,58.8335,116939.0
2018-05-16 09:40:00,85.39,85.39,85.34,85.36,91066.0,58.8335,58.8335,58.7991,58.8128,91066.0
2018-05-16 09:45:00,85.36,85.37,85.33,85.37,87604.0,58.8128,58.8197,58.7922,58.8197,87604.0
2018-05-16 09:50:00,85.37,85.38,85.36,85.38,74370.0,58.8197,58.8266,58.8128,58.8266,74370.0
2018-05-16 09:55:00,85.38,85.38,85.35,85.37,77244.0,58.8266,58.8266,58.8059,58.8197,77244.0
2018-05-16 10:00:00,85.37,85.38,85.35,85.35,39042.0,58.8197,58.8266,58.8059,58.8059,39042.0
2018-05-16 10:05:00,85.36,85.36,85.33,85.34,32413.0,58.8128,58.8128,58.7922,58.7991,32413.0
2018-05-16 10:10:00,85.33,85.34,85.32,85.34,73056.0,58.7922,58.7991,58.7853,58.7991,73056.0
2018-05-16 10:15:00,85.34,85.37,85.33,85.34,59572.0,58.7991,58.8197,58.7922,58.7991,59572.0
2018-05-16 10:20:00,85.34,85.35,85.33,85.34,31943.0,58.7991,58.8059,58.7922,58.7991,31943.0
2018-05-16 10:25:00,85.35,85.35,85.34,85.34,14447.0,58.8059,58.8059,58.7991,58.7991,14447.0
2018-05-16 10:30:00,85.34,85.35,85.33,85.34,220857.0,58.7991,58.8059,58.7922,58.7991,220857.0
2018-05-16 10:35:00,85.34,85.37,85.33,85.36,183593.0,58.7991,58.8197,58.7922,58.8128,183593.0
2018-05-16 10:40:00,85.37,85.38,85.36,85.37,79434.0,58.8197,58.8266,58.8128,58.8197,79434.0
2018-05-16 10:45:00,85.37,85.37,85.34,85.37,115501.0,58.8197,58.8197,58.7991,58.8197,115501.0
2018-05-16 10:50:00,85.36,85.37,85.35,85.35,65312.0,58.8128,58.8197,58.8059,58.8059,65312.0
2018-05-16 10:55:00,85.36,85.36,85.33,85.34,47356.0,58.8128,58.8128,58.7922,58.7991,47356.0
2018-05-16 11:00:00,85.34,85.34,85.29,85.3,468895.0,58.7991,58.7991,58.7646,58.7715,468895.0
2018-05-16 11:05:00,85.3,85.32,85.29,85.31,38615.0,58.7715,58.7853,58.7646,58.7784,38615.0
2018-05-16 11:10:00,85.31,85.32,85.29,85.3,372927.0,58.7784,58.7853,58.7646,58.7715,372927.0
2018-05-16 11:15:00,85.3,85.31,85.29,85.3,176531.0,58.7715,58.7784,58.7646,58.7715,176531.0
2018-05-16 11:20:00,85.31,85.32,85.29,85.31,130473.0,58.7784,58.7853,58.7646,58.7784,130473.0
2018-05-16 11:25:00,85.31,85.31,85.28,85.3,57008.0,58.7784,58.7784,58.7577,58.7715,57008.0
2018-05-16 11:30:00,85.3,85.3,85.29,85.3,32043.0,58.7715,58.7715,58.7646,58.7715,32043.0
2018-05-16 11:35:00,85.3,85.31,85.29,85.31,57774.0,58.7715,58.7784,58.7646,58.7784,57774.0
2018-05-16 11:40:00,85.31,85.33,85.3,85.33,112749.0,58.7784,58.7922,58.7715,58.7922,112749.0
2018-05-16 11:45:00,85.32,85.34,85.32,85.33,39706.0,58.7853,58.7991,58.7853,58.7922,39706.0
2018-05-16 11:50:00,85.34,85.34,85.33,85.34,22707.0,58.7991,58.7991,58.7922,58.7991,22707.0
2018-05-16 11:55:00,85.34,85.35,85.33,85.34,31275.0,58.7991,58.8059,58.7922,58.7991,31275.0
2018-05-16 12:00:00,85.35,85.37,85.34,85.36,50090.0,58.8059,58.8197,58.7991,58.8128,50090.0
2018-05-16 12:05:00,85.36,85.38,85.35,85.36,168979.0,58.8128,58.8266,58.8059,58.8128,168979.0
2018-05-16 12:10:00,85.36,85.38,85.36,85.37,41848.0,58.8128,58.8266,58.8128,58.8197,41848.0
2018-05-16 12:15:00,85.37,85.38,85.35,85.36,55054.0,58.8197,58.8266,58.8059,58.8128,55054.0
2018-05-16 12:20:00,85.36,85.37,85.35,85.36,30041.0,58.8128,58.8197,58.8059,58.8128,30041.0
2018-05-16 12:25:00,85.36,85.38,85.35,85.38,705502.0,58.8128,58.8266,58.8059,58.8266,705502.0
2018-05-16 12:30:00,85.38,85.41,85.37,85.41,129784.0,58.8266,58.8473,58.8197,58.8473,129784.0
2018-05-16 12:35:00,85.4,85.41,85.39,85.4,52698.0,58.8404,58.8473,58.8335,58.8404,52698.0
2018-05-16 12:40:00,85.4,85.41,85.4,85.41,153504.0,58.8404,58.8473,58.8404,58.8473,153504.0
2018-05-16 12:45:00,85.41,85.42,85.4,85.42,58838.0,58.8473,58.8542,58.8404,58.8542,58838.0
2018-05-16 12:50:00,85.42,85.42,85.41,85.41,617508.0,58.8542,58.8542,58.8473,58.8473,617508.0
2018-05-16 12:55:00,85.42,85.43,85.41,85.43,44330.0,58.8542,58.8611,58.8473,58.8611,44330.0
2018-05-16 13:00:00,85.42,85.43,85.42,85.42,8856.0,58.8542,58.8611,58.8542,58.8542,8856.0
2018-05-16 13:05:00,85.42,85.43,85.4,85.41,44193.0,58.8542,58.8611,58.8404,58.8473,44193.0
2018-05-16 13:10:00,85.41,85.41,85.39,85.4,148613.0,58.8473,58.8473,58.8335,58.8404,148613.0
2018-05-16 13:15:00,85.4,85.42,85.4,85.42,68991.0,58.8404,58.8542,58.8404,58.8542,68991.0
2018-05-16 13:20:00,85.42,85.42,85.4,85.41,147214.0,58.8542,58.8542,58.8404,58.8473,147214.0
2018-05-16 13:25:00,85.41,85.42,85.41,85.42,908370.0,58.8473,58.8542,58.8473,58.8542,908370.0
2018-05-16 13:30:00,85.42,85.42,85.41,85.41,53796.0,58.8542,58.8542,58.8473,58.8473,53796.0
2018-05-16 13:35:00,85.42,85.42,85.41,85.42,5100.0,58.8542,58.8542,58.8473,58.8542,5100.0
2018-05-16 13:40:00,85.42,85.42,85.4,85.41,43284.0,58.8542,58.8542,58.8404,58.8473,43284.0
2018-05-16 13:45:00,85.41,85.43,85.4,85.43,89174.0,58.8473,58.8611,58.8404,58.8611,89174.0
2018-05-16 13:50:00,85.42,85.44,85.42,85.44,91436.0,58.8542,58.868,58.8542,58.868,91436.0
2018-05-16 13:55:00,85.44,85.44,85.43,85.44,632963.0,58.868,58.868,58.8611,58.868,632963.0
2018-05-16 14:00:00,85.44,85.45,85.43,85.45,79185.0,58.868,58.8748,58.8611,58.8748,79185.0
2018-05-16 14:05:00,85.45,85.45,85.44,85.45,622707.0,58.8748,58.8748,58.868,58.8748,622707.0
2018-05-16 14:10:00,85.45,85.45,85.44,85.45,22214.0,58.8748,58.8748,58.868,58.8748,22214.0
2018-05-16 14:15:00,85.45,85.45,85.44,85.45,62518.0,58.8748,58.8748,58.868,58.8748,62518.0
2018-05-16 14:20:00,85.45,85.45,85.44,85.45,27224.0,58.8748,58.8748,58.868,58.8748,27224.0
2018-05-16 14:25:00,85.45,85.46,85.44,85.46,75382.0,58.8748,58.8817,58.868,58.8817,75382.0
2018-05-16 14:30:00,85.45,85.46,85.45,85.45,21116.0,58.8748,58.8817,58.8748,58.8748,21116.0
2018-05-16 14:35:00,85.45,85.46,85.43,85.45,106354.0,58.8748,58.8817,58.8611,58.8748,106354.0
2018-05-16 14:40:00,85.46,85.47,85.45,85.46,35742.0,58.8817,58.8886,58.8748,58.8817,35742.0
2018-05-16 14:45:00,85.47,85.47,85.42,85.42,118902.0,58.8886,58.8886,58.8542,58.8542,118902.0
2018-05-16 14:50:00,85.42,85.44,85.4,85.44,227163.0,58.8542,58.868,58.8404,58.868,227163.0
2018-05-16 14:55:00,85.44,85.45,85.43,85.45,41952.0,58.868,58.8748,58.8611,58.8748,41952.0
2018-05-16 15:00:00,85.45,85.45,85.42,85.43,73651.0,58.8748,58.8748,58.8542,58.8611,73651.0
2018-05-16 15:05:00,85.42,85.44,85.42,85.44,28297.0,58.8542,58.868,58.8542,58.868,28297.0
2018-05-16 15:10:00,85.44,85.44,85.41,85.42,147223.0,58.868,58.868,58.8473,58.8542,147223.0
2018-05-16 15:15:00,85.42,85.42,85.41,85.42,58392.0,58.8542,58.8542,58.8473,58.8542,58392.0
2018-05-16 15:20:00,85.41,85.42,85.4,85.41,66637.0,58.8473,58.8542,58.8404,58.8473,66637.0
2018-05-16 15:25:00,85.42,85.42,85.4,85.42,131883.0,58.8542,58.8542,58.8404,58.8542,131883.0
2018-05-16 15:30:00,85.42,85.42,85.4,85.41,133179.0,58.8542,58.8542,58.8404,58.8473,133179.0
2018-05-16 15:35:00,85.41,85.41,85.4,85.41,51397.0,58.8473,58.8473,58.8404,58.8473,51397.0
2018-05-16 15:40:00,85.41,85.41,85.4,85.4,113267.0,58.8473,58.8473,58.8404,58.8404,113267.0
2018-05-16 15:45:00,85.4,85.42,85.39,85.41,261650.0,58.8404,58.8542,58.8335,58.8473,261650.0
2018-05-16 15:50:00,85.42,85.45,85.41,85.45,278226.0,58.8542,58.8748,58.8473,58.8748,278226.0
2018-05-16 15:55:00,85.45,85.47,85.43,85.44,330150.0,58.8748,58.8886,58.8611,58.868,330150.0
2018-05-17 09:30:00,85.34,85.42,85.34,85.39,159543.0,58.7991,58.8542,58.7991,58.8335,159543.0
2018-05-17 09:35:00,85.39,85.39,85.37,85.38,260728.0,58.8335,58.8335,58.8197,58.8266,260728.0
2018-05-17 09:40:00,85.38,85.38,85.36,85.38,89055.0,58.8266,58.8266,58.8128,58.8266,89055.0
2018-05-17 09:45:00,85.38,85.4,85.35,85.4,289438.0,58.8266,58.8404,58.8059,58.8404,289438.0
2018-05-17 09:50:00,85.4,85.43,85.39,85.42,70105.0,58.8404,58.8611,58.8335,58.8542,70105.0
2018-05-17 09:55:00,85.43,85.43,85.41,85.42,185394.0,58.8611,58.8611,58.8473,58.8542,185394.0
2018-05-17 10:00:00,85.42,85.44,85.42,85.44,210809.0,58.8542,58.868,58.8542,58.868,210809.0
2018-05-17 10:05:00,85.44,85.46,85.44,85.45,104462.0,58.868,58.8817,58.868,58.8748,104462.0
2018-05-17 10:10:00,85.45,85.48,85.45,85.47,28531.0,58.8748,58.8955,58.8748,58.8886,28531.0
2018-05-17 10:15:00,85.47,85.48,85.46,85.47,31377.0,58.8886,58.8955,58.8817,58.8886,31377.0
2018-05-17 10:20:00,85.47,85.49,85.46,85.48,32618.0,58.8886,58.9024,58.8817,58.8955,32618.0
2018-05-17 10:25:00,85.49,85.49,85.47,85.48,18045.0,58.9024,58.9024,58.8886,58.8955,18045.0
2018-05-17 10:30:00,85.48,85.49,85.47,85.49,54451.0,58.8955,58.9024,58.8886,58.9024,54451.0
2018-05-17 10:35:00,85.49,85.5,85.48,85.49,21686.0,58.9024,58.9093,58.8955,58.9024,21686.0
2018-05-17 10:40:00,85.49,85.5,85.49,85.5,23225.0,58.9024,58.9093,58.9024,58.9093,23225.0
2018-05-17 10:45:00,85.5,85.51,85.47,85.5,252988.0,58.9093,58.9162,58.8886,58.9093,252988.0
2018-05-17 10:50:00,85.5,85.54,85.5,85.53,195921.0,58.9093,58.9369,58.9093,58.93,195921.0
2018-05-17 10:55:00,85.53,85.56,85.52,85.56,223588.0,58.93,58.9506,58.9231,58.9506,223588.0
2018-05-17 11:00:00,85.55,85.56,85.52,85.53,814132.0,58.9437,58.9506,58.9231,58.93,814132.0
2018-05-17 11:05:00,85.53,85.53,85.5,85.51,49648.0,58.93,58.93,58.9093,58.9162,49648.0
2018-05-17 11:10:00,85.5,85.51,85.49,85.5,127526.0,58.9093,58.9162,58.9024,58.9093,127526.0
2018-05-17 11:15:00,85.5,85.51,85.5,85.5,3434.0,58.9093,58.9162,58.9093,58.9093,3434.0
2018-05-17 11:20:00,85.5,85.51,85.49,85.5,113034.0,58.9093,58.9162,58.9024,58.9093,113034.0
2018-05-17 11:25:00,85.49,85.5,85.46,85.46,158448.0,58.9024,58.9093,58.8817,58.8817,158448.0
2018-05-17 11:30:00,85.46,85.47,85.44,85.44,77423.0,58.8817,58.8886,58.868,58.868,77423.0
2018-05-17 11:35:00,85.44,85.45,85.44,85.45,48543.0,58.868,58.8748,58.868,58.8748,48543.0
2018-05-17 11:40:00,85.45,85.45,85.44,85.45,141401.0,58.8748,58.8748,58.868,58.8748,141401.0
2018-05-17 11:45:00,85.44,85.47,85.44,85.46,206780.0,58.868,58.8886,58.868,58.8817,206780.0
2018-05-17 11:50:00,85.47,85.47,85.44,85.45,91553.0,58.8886,58.8886,58.868,58.8748,91553.0
2018-05-17 11:55:00,85.44,85.45,85.43,85.44,24927.0,58.868,58.8748,58.8611,58.868,24927.0
2018-05-17 12:00:00,85.44,85.45,85.43,85.45,48275.0,58.868,58.8748,58.8611,58.8748,48275.0
2018-05-17 12:05:00,85.45,85.47,85.44,85.45,57205.0,58.8748,58.8886,58.868,58.8748,57205.0
2018-05-17 12:10:00,85.45,85.47,85.44,85.47,58866.0,58.8748,58.8886,58.868,58.8886,58866.0
2018-05-17 12:15:00,85.47,85.48,85.46,85.48,68119.0,58.8886,58.8955,58.8817,58.8955,68119.0
2018-05-17 12:20:00,85.47,85.48,85.47,85.48,22470.0,58.8886,58.8955,58.8886,58.8955,22470.0
2018-05-17 12:25:00,85.48,85.49,85.47,85.47,25402.0,58.8955,58.9024,58.8886,58.8886,25402.0
2018-05-17 12:30:00,85.48,85.49,85.47,85.48,39710.0,58.8955,58.9024,58.8886,58.8955,39710.0
2018-05-17 12:35:00,85.48,85.49,85.46,85.47,77469.0,58.8955,58.9024,58.8817,58.8886,77469.0
2018-05-17 12:40:00,85.47,85.47,85.44,85.47,92733.0,58.8886,58.8886,58.868,58.8886,92733.0
2018-05-17 12:45:00,85.47,85.47,85.45,85.47,48861.0,58.8886,58.8886,58.8748,58.8886,48861.0
2018-05-17 12:50:00,85.47,85.47,85.45,85.45,20364.0,58.8886,58.8886,58.8748,58.8748,20364.0
2018-05-17 12:55:00,85.45,85.47,85.43,85.47,44240.0,58.8748,58.8886,58.8611,58.8886,44240.0
2018-05-17 13:00:00,85.47,85.47,85.45,85.47,23647.0,58.8886,58.8886,58.8748,58.8886,23647.0
2018-05-17 13:05:00,85.47,85.48,85.46,85.47,46030.0,58.8886,58.8955,58.8817,58.8886,46030.0
2018-05-17 13:10:00,85.46,85.49,85.46,85.48,125802.0,58.8817,58.9024,58.8817,58.8955,125802.0
2018-05-17 13:15:00,85.48,85.49,85.47,85.48,46274.0,58.8955,58.9024,58.8886,58.8955,46274.0
2018-05-17 13:20:00,85.48,85.49,85.47,85.48,44261.0,58.8955,58.9024,58.8886,58.8955,44261.0
2018-05-17 13:25:00,85.47,85.48,85.46,85.48,59727.0,58.8886,58.8955,58.8817,58.8955,59727.0
2018-05-17 13:30:00,85.48,85.48,85.47,85.48,13433.0,58.8955,58.8955,58.8886,58.8955,13433.0
2018-05-17 13:35:00,85.48,85.48,85.46,85.47,892030.0,58.8955,58.8955,58.8817,58.8886,892030.0
2018-05-17 13:40:00,85.47,85.47,85.44,85.44,18116.0,58.8886,58.8886,58.868,58.868,18116.0
2018-05-17 13:45:00,85.45,85.46,85.44,85.46,33309.0,58.8748,58.8817,58.868,58.8817,33309.0
2018-05-17 13:50:00,85.46,85.47,85.45,85.46,117250.0,58.8817,58.8886,58.8748,58.8817,117250.0
2018-05-17 13:55:00,85.46,85.46,85.42,85.45,212066.0,58.8817,58.8817,58.8542,58.8748,212066.0
2018-05-17 14:00:00,85.45,85.46,85.41,85.43,184040.0,58.8748,58.8817,58.8473,58.8611,184040.0
2018-05-17 14:05:00,85.42,85.45,85.42,85.44,66878.0,58.8542,58.8748,58.8542,58.868,66878.0
2018-05-17 14:10:00,85.44,85.45,85.43,85.44,168251.0,58.868,58.8748,58.8611,58.868,168251.0
2018-05-17 14:15:00,85.43,85.46,85.43,85.45,274989.0,58.8611,58.8817,58.8611,58.8748,274989.0
2018-05-17 14:20:00,85.45,85.46,85.44,85.46,84722.0,58.8748,58.8817,58.868,58.8817,84722.0
2018-05-17 14:25:00,85.46,85.49,85.45,85.46,66803.0,58.8817,58.9024,58.8748,58.8817,66803.0
2018-05-17 14:30:00,85.47,85.49,85.46,85.47,62454.0,58.8886,58.9024,58.8817,58.8886,62454.0
2018-05-17 14:35:00,85.48,85.49,85.46,85.48,58910.0,58.8955,58.9024,58.8817,58.8955,58910.0
2018-05-17 14:40:00,85.48,85.49,85.47,85.48,42561.0,58.8955,58.9024,58.8886,58.8955,42561.0
2018-05-17 14:45:00,85.48,85.48,85.46,85.47,86080.0,58.8955,58.8955,58.8817,58.8886,86080.0
2018-05-17 14:50:00,85.47,85.49,85.47,85.48,151782.0,58.8886,58.9024,58.8886,58.8955,151782.0
2018-05-17 14:55:00,85.48,85.48,85.47,85.48,98691.0,58.8955,58.8955,58.8886,58.8955,98691.0
2018-05-17 15:00:00,85.48,85.5,85.47,85.5,32608.0,58.8955,58.9093,58.8886,58.9093,32608.0
2018-05-17 15:05:00,85.5,85.5,85.48,85.49,33651.0,58.9093,58.9093,58.8955,58.9024,33651.0
2018-05-17 15:10:00,85.5,85.5,85.47,85.47,78606.0,58.9093,58.9093,58.8886,58.8886,78606.0
2018-05-17 15:15:00,85.47,85.48,85.45,85.46,65031.0,58.8886,58.8955,58.8748,58.8817,65031.0
2018-05-17 15:20:00,85.45,85.48,85.45,85.48,63945.0,58.8748,58.8955,58.8748,58.8955,63945.0
2018-05-17 15:25:00,85.48,85.48,85.46,85.47,146665.0,58.8955,58.8955,58.8817,58.8886,146665.0
2018-05-17 15:30:00,85.47,85.47,85.45,85.46,45545.0,58.8886,58.8886,58.8748,58.8817,45545.0
2018-05-17 15:35:00,85.45,85.47,85.45,85.46,151704.0,58.8748,58.8886,58.8748,58.8817,151704.0
2018-05-17 15:40:00,85.46,85.48,85.45,85.47,1068525.0,58.8817,58.8955,58.8748,58.8886,1068525.0
2018-05-17 15:45:00,85.47,85.49,85.45,85.49,344803.0,58.8886,58.9024,58.8748,58.9024,344803.0
2018-05-17 15:50:00,85.49,85.49,85.45,85.45,216637.0,58.9024,58.9024,58.8748,58.8748,216637.0
2018-05-17 15:55:00,85.45,85.48,85.45,85.48,516541.0,58.8748,58.8955,58.8748,58.8955,516541.0
2018-05-18 09:30:00,85.35,85.45,85.35,85.39,484538.0,58.8059,58.8748,58.8059,58.8335,484538.0
2018-05-18 09:35:00,85.38,85.42,85.38,85.4,812812.0,58.8266,58.8542,58.8266,58.8404,812812.0
2018-05-18 09:40:00,85.4,85.41,85.36,85.36,895250.0,58.8404,58.8473,58.8128,58.8128,895250.0
2018-05-18 09:45:00,85.37,85.37,85.35,85.36,103885.0,58.8197,58.8197,58.8059,58.8128,103885.0
2018-05-18 09:50:00,85.36,85.36,85.33,85.34,150971.0,58.8128,58.8128,58.7922,58.7991,150971.0
2018-05-18 09:55:00,85.34,85.35,85.34,85.35,58995.0,58.7991,58.8059,58.7991,58.8059,58995.0
2018-05-18 10:00:00,85.34,85.35,85.34,85.35,126424.0,58.7991,58.8059,58.7991,58.8059,126424.0
2018-05-18 10:05:00,85.34,85.35,85.34,85.35,73164.0,58.7991,58.8059,58.7991,58.8059,73164.0
2018-05-18 10:10:00,85.35,85.35,85.34,85.35,74905.0,58.8059,58.8059,58.7991,58.8059,74905.0
2018-05-18 10:15:00,85.35,85.37,85.35,85.37,64138.0,58.8059,58.8197,58.8059,58.8197,64138.0
2018-05-18 10:20:00,85.37,85.4,85.37,85.4,170967.0,58.8197,58.8404,58.8197,58.8404,170967.0
2018-05-18 10:25:00,85.39,85.4,85.37,85.39,84232.0,58.8335,58.8404,58.8197,58.8335,84232.0
2018-05-18 10:30:00,85.38,85.39,85.36,85.36,137912.0,58.8266,58.8335,58.8128,58.8128,137912.0
2018-05-18 10:35:00,85.36,85.37,85.35,85.35,182524.0,58.8128,58.8197,58.8059,58.8059,182524.0
2018-05-18 10:40:00,85.35,85.37,85.34,85.36,106239.0,58.8059,58.8197,58.7991,58.8128,106239.0
2018-05-18 10:45:00,85.36,85.38,85.35,85.36,263419.0,58.8128,58.8266,58.8059,58.8128,263419.0
2018-05-18 10:50:00,85.36,85.38,85.36,85.37,254873.0,58.8128,58.8266,58.8128,58.8197,254873.0
2018-05-18 10:55:00,85.38,85.4,85.37,85.4,66606.0,58.8266,58.8404,58.8197,58.8404,66606.0
2018-05-18 11:00:00,85.4,85.41,85.39,85.41,60224.0,58.8404,58.8473,58.8335,58.8473,60224.0
2018-05-18 11:05:00,85.41,85.41,85.39,85.4,46339.0,58.8473,58.8473,58.8335,58.8404,46339.0
2018-05-18 11:10:00,85.4,85.42,85.39,85.41,127591.0,58.8404,58.8542,58.8335,58.8473,127591.0
2018-05-18 11:15:00,85.4,85.42,85.38,85.42,37371.0,58.8404,58.8542,58.8266,58.8542,37371.0
2018-05-18 11:20:00,85.42,85.43,85.4,85.4,25724.0,58.8542,58.8611,58.8404,58.8404,25724.0
2018-05-18 11:25:00,85.4,85.41,85.4,85.41,53372.0,58.8404,58.8473,58.8404,58.8473,53372.0
2018-05-18 11:30:00,85.4,85.41,85.38,85.38,22945.0,58.8404,58.8473,58.8266,58.8266,22945.0
2018-05-18 11:35:00,85.38,85.43,85.38,85.42,26032.0,58.8266,58.8611,58.8266,58.8542,26032.0
2018-05-18 11:40:00,85.42,85.43,85.41,85.42,78198.0,58.8542,58.8611,58.8473,58.8542,78198.0
2018-05-18 11:45:00,85.42,85.43,85.4,85.42,39946.0,58.8542,58.8611,58.8404,58.8542,39946.0
2018-05-18 11:50:00,85.42,85.43,85.42,85.42,9317.0,58.8542,58.8611,58.8542,58.8542,9317.0
2018-05-18 11:55:00,85.42,85.43,85.42,85.42,10079.0,58.8542,58.8611,58.8542,58.8542,10079.0
2018-05-18 12:00:00,85.42,85.43,85.41,85.42,73229.0,58.8542,58.8611,58.8473,58.8542,73229.0
2018-05-18 12:05:00,85.42,85.42,85.4,85.41,27031.0,58.8542,58.8542,58.8404,58.8473,27031.0
2018-05-18 12:10:00,85.41,85.42,85.4,85.42,30299.0,58.8473,58.8542,58.8404,58.8542,30299.0
2018-05-18 12:15:00,85.41,85.43,85.4,85.42,21376.0,58.8473,58.8611,58.8404,58.8542,21376.0
2018-05-18 12:20:00,85.42,85.44,85.41,85.44,138072.0,58.8542,58.868,58.8473,58.868,138072.0
2018-05-18 12:25:00,85.44,85.45,85.43,85.45,32585.0,58.868,58.8748,58.8611,58.8748,32585.0
2018-05-18 12:30:00,85.45,85.45,85.44,85.45,91356.0,58.8748,58.8748,58.868,58.8748,91356.0
2018-05-18 12:35:00,85.45,85.45,85.44,85.45,56706.0,58.8748,58.8748,58.868,58.8748,56706.0
2018-05-18 12:40:00,85.45,85.45,85.44,85.45,15494.0,58.8748,58.8748,58.868,58.8748,15494.0
2018-05-18 12:45:00,85.44,85.45,85.44,85.45,16849.0,58.868,58.8748,58.868,58.8748,16849.0
2018-05-18 12:50:00,85.44,85.46,85.43,85.45,99648.0,58.868,58.8817,58.8611,58.8748,99648.0
2018-05-18 12:55:00,85.45,85.45,85.44,85.45,129454.0,58.8748,58.8748,58.868,58.8748,129454.0
2018-05-18 13:00:00,85.45,85.45,85.43,85.45,56204.0,58.8748,58.8748,58.8611,58.8748,56204.0
2018-05-18 13:05:00,85.44,85.45,85.43,85.44,21083.0,58.868,58.8748,58.8611,58.868,21083.0
2018-05-18 13:10:00,85.43,85.45,85.43,85.45,21752.0,58.8611,58.8748,58.8611,58.8748,21752.0
2018-05-18 13:15:00,85.45,85.46,85.45,85.45,4358.0,58.8748,58.8817,58.8748,58.8748,4358.0
2018-05-18 13:20:00,85.45,85.46,85.44,85.45,167174.0,58.8748,58.8817,58.868,58.8748,167174.0
2018-05-18 13:25:00,85.45,85.46,85.43,85.44,42725.0,58.8748,58.8817,58.8611,58.868,42725.0
2018-05-18 13:30:00,85.43,85.44,85.42,85.43,135624.0,58.8611,58.868,58.8542,58.8611,135624.0
2018-05-18 13:35:00,85.43,85.44,85.42,85.42,46516.0,58.8611,58.868,58.8542,58.8542,46516.0
2018-05-18 13:40:00,85.43,85.43,85.41,85.42,31739.0,58.8611,58.8611,58.8473,58.8542,31739.0
2018-05-18 13:45:00,85.43,85.44,85.42,85.43,303561.0,58.8611,58.868,58.8542,58.8611,303561.0
2018-05-18 13:50:00,85.43,85.43,85.42,85.42,53589.0,58.8611,58.8611,58.8542,58.8542,53589.0
2018-05-18 13:55:00,85.42,85.43,85.42,85.42,37079.0,58.8542,58.8611,58.8542,58.8542,37079.0
2018-05-18 14:00:00,85.42,85.43,85.42,85.42,26014.0,58.8542,58.8611,58.8542,58.8542,26014.0
2018-05-18 14:05:00,85.42,85.43,85.42,85.42,21545.0,58.8542,58.8611,58.8542,58.8542,21545.0
2018-05-18 14:10:00,85.42,85.44,85.41,85.44,374079.0,58.8542,58.868,58.8473,58.868,374079.0
2018-05-18 14:15:00,85.43,85.44,85.43,85.44,18747.0,58.8611,58.868,58.8611,58.868,18747.0
2018-05-18 14:20:00,85.44,85.44,85.43,85.43,60600.0,58.868,58.868,58.8611,58.8611,60600.0
2018-05-18 14:25:00,85.44,85.44,85.43,85.44,19329.0,58.868,58.868,58.8611,58.868,19329.0
2018-05-18 14:30:00,85.43,85.44,85.42,85.44,130336.0,58.8611,58.868,58.8542,58.868,130336.0
2018-05-18 14:35:00,85.43,85.44,85.43,85.44,35501.0,58.8611,58.868,58.8611,58.868,35501.0
2018-05-18 14:40:00,85.43,85.44,85.43,85.43,18164.0,58.8611,58.868,58.8611,58.8611,18164.0
2018-05-18 14:45:00,85.43,85.44,85.43,85.44,14831.0,58.8611,58.868,58.8611,58.868,14831.0
2018-05-18 14:50:00,85.43,85.44,85.42,85.43,130713.0,58.8611,58.868,58.8542,58.8611,130713.0
2018-05-18 14:55:00,85.43,85.43,85.42,85.42,17194.0,58.8611,58.8611,58.8542,58.8542,17194.0
2018-05-18 15:00:00,85.43,85.43,85.41,85.42,62050.0,58.8611,58.8611,58.8473,58.8542,62050.0
2018-05-18 15:05:00,85.42,85.43,85.4,85.41,96560.0,58.8542,58.8611,58.8404,58.8473,96560.0
2018-05-18 15:10:00,85.41,85.41,85.38,85.38,124665.0,58.8473,58.8473,58.8266,58.8266,124665.0
2018-05-18 15:15:00,85.38,85.39,85.37,85.38,105334.0,58.8266,58.8335,58.8197,58.8266,105334.0
2018-05-18 15:20:00,85.37,85.39,85.36,85.38,122139.0,58.8197,58.8335,58.8128,58.8266,122139.0
2018-05-18 15:25:00,85.37,85.38,85.36,85.37,100686.0,58.8197,58.8266,58.8128,58.8197,100686.0
2018-05-18 15:30:00,85.37,85.38,85.36,85.38,237623.0,58.8197,58.8266,58.8128,58.8266,237623.0
2018-05-18 15:35:00,85.37,85.38,85.35,85.36,428549.0,58.8197,58.8266,58.8059,58.8128,428549.0
2018-05-18 15:40:00,85.36,85.36,85.34,85.35,187027.0,58.8128,58.8128,58.7991,58.8059,187027.0
2018-05-18 15:45:00,85.34,85.38,85.34,85.38,326176.0,58.7991,58.8266,58.7991,58.8266,326176.0
2018-05-18 15:50:00,85.37,85.38,85.36,85.38,214442.0,58.8197,58.8266,58.8128,58.8266,214442.0
2018-05-18 15:55:00,85.37,85.39,85.36,85.38,535662.0,58.8197,58.8335,58.8128,58.8266,535662.0
2018-05-21 09:30:00,85.39,85.55,85.39,85.55,65007.0,58.8335,58.9437,58.8335,58.9437,65007.0
2018-05-21 09:35:00,85.56,85.57,85.55,85.56,55411.0,58.9506,58.9575,58.9437,58.9506,55411.0
2018-05-21 09:40:00,85.55,85.57,85.53,85.54,86705.0,58.9437,58.9575,58.93,58.9369,86705.0
2018-05-21 09:45:00,85.54,85.54,85.53,85.54,8030.0,58.9369,58.9369,58.93,58.9369,8030.0
2018-05-21 09:50:00,85.53,85.54,85.49,85.49,87935.0,58.93,58.9369,58.9024,58.9024,87935.0
2018-05-21 09:55:00,85.49,85.51,85.47,85.48,158700.0,58.9024,58.9162,58.8886,58.8955,158700.0
2018-05-21 10:00:00,85.48,85.48,85.47,85.48,155724.0,58.8955,58.8955,58.8886,58.8955,155724.0
2018-05-21 10:05:00,85.48,85.48,85.46,85.47,150899.0,58.8955,58.8955,58.8817,58.8886,150899.0
2018-05-21 10:10:00,85.47,85.47,85.46,85.46,57816.0,58.8886,58.8886,58.8817,58.8817,57816.0
2018-05-21 10:15:00,85.47,85.49,85.46,85.47,137600.0,58.8886,58.9024,58.8817,58.8886,137600.0
2018-05-21 10:20:00,85.46,85.47,85.46,85.47,5403.0,58.8817,58.8886,58.8817,58.8886,5403.0
2018-05-21 10:25:00,85.47,85.48,85.46,85.48,86564.0,58.8886,58.8955,58.8817,58.8955,86564.0
2018-05-21 10:30:00,85.48,85.48,85.47,85.48,215047.0,58.8955,58.8955,58.8886,58.8955,215047.0
2018-05-21 10:35:00,85.48,85.49,85.47,85.48,137909.0,58.8955,58.9024,58.8886,58.8955,137909.0
2018-05-21 10:40:00,85.48,85.49,85.48,85.48,83630.0,58.8955,58.9024,58.8955,58.8955,83630.0
2018-05-21 10:45:00,85.48,85.5,85.48,85.5,22722.0,58.8955,58.9093,58.8955,58.9093,22722.0
2018-05-21 10:50:00,85.5,85.5,85.48,85.48,298508.0,58.9093,58.9093,58.8955,58.8955,298508.0
2018-05-21 10:55:00,85.49,85.5,85.48,85.5,90096.0,58.9024,58.9093,58.8955,58.9093,90096.0
2018-05-21 11:00:00,85.49,85.5,85.47,85.48,40157.0,58.9024,58.9093,58.8886,58.8955,40157.0
2018-05-21 11:05:00,85.48,85.48,85.47,85.48,6585.0,58.8955,58.8955,58.8886,58.8955,6585.0
2018-05-21 11:10:00,85.48,85.5,85.47,85.47,125608.0,58.8955,58.9093,58.8886,58.8886,125608.0
2018-05-21 11:15:00,85.46,85.48,85.46,85.46,42896.0,58.8817,58.8955,58.8817,58.8817,42896.0
2018-05-21 11:20:00,85.46,85.47,85.45,85.45,46377.0,58.8817,58.8886,58.8748,58.8748,46377.0
2018-05-21 11:25:00,85.45,85.46,85.41,85.45,169876.0,58.8748,58.8817,58.8473,58.8748,169876.0
2018-05-21 11:30:00,85.45,85.47,85.43,85.44,424204.0,58.8748,58.8886,58.8611,58.868,424204.0
2018-05-21 11:35:00,85.44,85.45,85.42,85.44,59050.0,58.868,58.8748,58.8542,58.868,59050.0
2018-05-21 11:40:00,85.45,85.45,85.43,85.44,29071.0,58.8748,58.8748,58.8611,58.868,29071.0
2018-05-21 11:45:00,85.44,85.44,85.43,85.44,5495.0,58.868,58.868,58.8611,58.868,5495.0
2018-05-21 11:50:00,85.43,85.44,85.43,85.44,6070.0,58.8611,58.868,58.8611,58.868,6070.0
2018-05-21 11:55:00,85.43,85.46,85.43,85.45,32216.0,58.8611,58.8817,58.8611,58.8748,32216.0
2018-05-21 12:00:00,85.46,85.47,85.45,85.47,11176.0,58.8817,58.8886,58.8748,58.8886,11176.0
2018-05-21 12:05:00,85.47,85.47,85.46,85.47,21469.0,58.8886,58.8886,58.8817,58.8886,21469.0
2018-05-21 12:10:00,85.47,85.49,85.46,85.48,32755.0,58.8886,58.9024,58.8817,58.8955,32755.0
2018-05-21 12:15:00,85.48,85.5,85.48,85.49,92561.0,58.8955,58.9093,58.8955,58.9024,92561.0
2018-05-21 12:20:00,85.48,85.49,85.46,85.47,53289.0,58.8955,58.9024,58.8817,58.8886,53289.0
2018-05-21 12:25:00,85.47,85.48,85.46,85.47,43344.0,58.8886,58.8955,58.8817,58.8886,43344.0
2018-05-21 12:30:00,85.46,85.48,85.46,85.48,35171.0,58.8817,58.8955,58.8817,58.8955,35171.0
2018-05-21 12:35:00,85.47,85.48,85.46,85.48,63857.0,58.8886,58.8955,58.8817,58.8955,63857.0
2018-05-21 12:40:00,85.47,85.48,85.47,85.47,7700.0,58.8886,58.8955,58.8886,58.8886,7700.0
2018-05-21 12:45:00,85.48,85.48,85.46,85.46,12436.0,58.8955,58.8955,58.8817,58.8817,12436.0
2018-05-21 12:50:00,85.46,85.48,85.46,85.48,12801.0,58.8817,58.8955,58.8817,58.8955,12801.0
2018-05-21 12:55:00,85.48,85.48,85.47,85.48,9014.0,58.8955,58.8955,58.8886,58.8955,9014.0
2018-05-21 13:00:00,85.48,85.49,85.48,85.48,32830.0,58.8955,58.9024,58.8955,58.8955,32830.0
2018-05-21 13:05:00,85.48,85.49,85.48,85.48,5525.0,58.8955,58.9024,58.8955,58.8955,5525.0
2018-05-21 13:10:00,85.48,85.49,85.48,85.48,60499.0,58.8955,58.9024,58.8955,58.8955,60499.0
2018-05-21 13:15:00,85.48,85.49,85.48,85.48,8464.0,58.8955,58.9024,58.8955,58.8955,8464.0
2018-05-21 13:20:00,85.48,85.49,85.47,85.48,59163.0,58.8955,58.9024,58.8886,58.8955,59163.0
2018-05-21 13:25:00,85.48,85.49,85.47,85.48,32331.0,58.8955,58.9024,58.8886,58.8955,32331.0
2018-05-21 13:30:00,85.48,85.48,85.47,85.48,13778.0,58.8955,58.8955,58.8886,58.8955,13778.0
2018-05-21 13:35:00,85.48,85.48,85.47,85.48,5000.0,58.8955,58.8955,58.8886,58.8955,5000.0
2018-05-21 13:40:00,85.47,85.48,85.47,85.48,12305.0,58.8886,58.8955,58.8886,58.8955,12305.0
2018-05-21 13:45:00,85.48,85.49,85.47,85.48,99034.0,58.8955,58.9024,58.8886,58.8955,99034.0
2018-05-21 13:50:00,85.48,85.49,85.47,85.47,54731.0,58.8955,58.9024,58.8886,58.8886,54731.0
2018-05-21 13:55:00,85.47,85.48,85.47,85.48,10403.0,58.8886,58.8955,58.8886,58.8955,10403.0
2018-05-21 14:00:00,85.48,85.48,85.47,85.48,22230.0,58.8955,58.8955,58.8886,58.8955,22230.0
2018-05-21 14:05:00,85.47,85.48,85.47,85.47,14999.0,58.8886,58.8955,58.8886,58.8886,14999.0
2018-05-21 14:10:00,85.48,85.48,85.47,85.48,13696.0,58.8955,58.8955,58.8886,58.8955,13696.0
2018-05-21 14:15:00,85.47,85.48,85.47,85.48,11500.0,58.8886,58.8955,58.8886,58.8955,11500.0
2018-05-21 14:20:00,85.48,85.48,85.47,85.48,13260.0,58.8955,58.8955,58.8886,58.8955,13260.0
2018-05-21 14:25:00,85.48,85.48,85.47,85.48,12031.0,58.8955,58.8955,58.8886,58.8955,12031.0
2018-05-21 14:30:00,85.47,85.48,85.46,85.46,28942.0,58.8886,58.8955,58.8817,58.8817,28942.0
2018-05-21 14:35:00,85.47,85.48,85.46,85.48,26464.0,58.8886,58.8955,58.8817,58.8955,26464.0
2018-05-21 14:40:00,85.48,85.48,85.47,85.48,24945.0,58.8955,58.8955,58.8886,58.8955,24945.0
2018-05-21 14:45:00,85.48,85.49,85.47,85.48,79583.0,58.8955,58.9024,58.8886,58.8955,79583.0
2018-05-21 14:50:00,85.48,85.48,85.47,85.48,14649.0,58.8955,58.8955,58.8886,58.8955,14649.0
2018-05-21 14:55:00,85.48,85.48,85.47,85.48,95677.0,58.8955,58.8955,58.8886,58.8955,95677.0
2018-05-21 15:00:00,85.48,85.48,85.47,85.48,28347.0,58.8955,58.8955,58.8886,58.8955,28347.0
2018-05-21 15:05:00,85.48,85.48,85.47,85.48,22466.0,58.8955,58.8955,58.8886,58.8955,22466.0
2018-05-21 15:10:00,85.48,85.5,85.47,85.5,54395.0,58.8955,58.9093,58.8886,58.9093,54395.0
2018-05-21 15:15:00,85.5,85.51,85.48,85.51,130119.0,58.9093,58.9162,58.8955,58.9162,130119.0
2018-05-21 15:20:00,85.51,85.54,85.5,85.53,304722.0,58.9162,58.9369,58.9093,58.93,304722.0
2018-05-21 15:25:00,85.53,85.54,85.49,85.5,43052.0,58.93,58.9369,58.9024,58.9093,43052.0
2018-05-21 15:30:00,85.51,85.51,85.49,85.5,55648.0,58.9162,58.9162,58.9024,58.9093,55648.0
2018-05-21 15:35:00,85.5,85.51,85.49,85.51,37940.0,58.9093,58.9162,58.9024,58.9162,37940.0
2018-05-21 15:40:00,85.51,85.51,85.49,85.5,123630.0,58.9162,58.9162,58.9024,58.9093,123630.0
2018-05-21 15:45:00,85.5,85.52,85.5,85.51,181908.0,58.9093,58.9231,58.9093,58.9162,181908.0
2018-05-21 15:50:00,85.51,85.52,85.5,85.51,266245.0,58.9162,58.9231,58.9093,58.9162,266245.0
2018-05-21 15:55:00,85.51,85.55,85.51,85.51,844527.0,58.9162,58.9437,58.9162,58.9162,844527.0
2018-05-22 09:30:00,85.56,85.62,85.52,85.61,434010.0,58.9506,58.992,58.9231,58.9851,434010.0
2018-05-22 09:35:00,85.61,85.62,85.6,85.61,460252.0,58.9851,58.992,58.9782,58.9851,460252.0
2018-05-22 09:40:00,85.61,85.61,85.59,85.59,111351.0,58.9851,58.9851,58.9713,58.9713,111351.0
2018-05-22 09:45:00,85.59,85.6,85.59,85.59,35432.0,58.9713,58.9782,58.9713,58.9713,35432.0
2018-05-22 09:50:00,85.59,85.62,85.59,85.61,469752.0,58.9713,58.992,58.9713,58.9851,469752.0
2018-05-22 09:55:00,85.61,85.63,85.61,85.62,167514.0,58.9851,58.9989,58.9851,58.992,167514.0
2018-05-22 10:00:00,85.62,85.62,85.61,85.61,166105.0,58.992,58.992,58.9851,58.9851,166105.0
2018-05-22 10:05:00,85.61,85.63,85.61,85.63,57398.0,58.9851,58.9989,58.9851,58.9989,57398.0
2018-05-22 10:10:00,85.62,85.63,85.58,85.59,132913.0,58.992,58.9989,58.9644,58.9713,132913.0
2018-05-22 10:15:00,85.59,85.6,85.58,85.6,345195.0,58.9713,58.9782,58.9644,58.9782,345195.0
2018-05-22 10:20:00,85.59,85.61,85.59,85.6,72374.0,58.9713,58.9851,58.9713,58.9782,72374.0
2018-05-22 10:25:00,85.6,85.6,85.58,85.6,53568.0,58.9782,58.9782,58.9644,58.9782,53568.0
2018-05-22 10:30:00,85.59,85.61,85.59,85.61,54975.0,58.9713,58.9851,58.9713,58.9851,54975.0
2018-05-22 10:35:00,85.61,85.61,85.6,85.61,61685.0,58.9851,58.9851,58.9782,58.9851,61685.0
2018-05-22 10:40:00,85.61,85.61,85.6,85.61,11435.0,58.9851,58.9851,58.9782,58.9851,11435.0
2018-05-22 10:45:00,85.61,85.61,85.58,85.59,134153.0,58.9851,58.9851,58.9644,58.9713,134153.0
2018-05-22 10:50:00,85.59,85.61,85.59,85.6,19790.0,58.9713,58.9851,58.9713,58.9782,19790.0
2018-05-22 10:55:00,85.6,85.61,85.6,85.61,1700.0,58.9782,58.9851,58.9782,58.9851,1700.0
2018-05-22 11:00:00,85.61,85.62,85.6,85.61,19623.0,58.9851,58.992,58.9782,58.9851,19623.0
2018-05-22 11:05:00,85.62,85.63,85.61,85.62,20624.0,58.992,58.9989,58.9851,58.992,20624.0
2018-05-22 11:10:00,85.62,85.63,85.61,85.62,20069.0,58.992,58.9989,58.9851,58.992,20069.0
2018-05-22 11:15:00,85.62,85.62,85.61,85.62,27950.0,58.992,58.992,58.9851,58.992,27950.0
2018-05-22 11:20:00,85.62,85.63,85.61,85.62,49918.0,58.992,58.9989,58.9851,58.992,49918.0
2018-05-22 11:25:00,85.62,85.63,85.6,85.61,74592.0,58.992,58.9989,58.9782,58.9851,74592.0
2018-05-22 11:30:00,85.61,85.62,85.6,85.61,21183.0,58.9851,58.992,58.9782,58.9851,21183.0
2018-05-22 11:35:00,85.61,85.63,85.6,85.63,23545.0,58.9851,58.9989,58.9782,58.9989,23545.0
2018-05-22 11:40:00,85.62,85.63,85.6,85.62,40019.0,58.992,58.9989,58.9782,58.992,40019.0
2018-05-22 11:45:00,85.61,85.62,85.6,85.61,31060.0,58.9851,58.992,58.9782,58.9851,31060.0
2018-05-22 11:50:00,85.61,85.62,85.61,85.62,28356.0,58.9851,58.992,58.9851,58.992,28356.0
2018-05-22 11:55:00,85.62,85.62,85.61,85.61,10119.0,58.992,58.992,58.9851,58.9851,10119.0
2018-05-22 12:00:00,85.61,85.63,85.61,85.62,76999.0,58.9851,58.9989,58.9851,58.992,76999.0
2018-05-22 12:05:00,85.62,85.62,85.61,85.62,96611.0,58.992,58.992,58.9851,58.992,96611.0
2018-05-22 12:10:00,85.62,85.62,85.6,85.61,271798.0,58.992,58.992,58.9782,58.9851,271798.0
2018-05-22 12:15:00,85.61,85.61,85.61,85.61,830.0,58.9851,58.9851,58.9851,58.9851,830.0
2018-05-22 12:20:00,85.61,85.61,85.6,85.61,8575.0,58.9851,58.9851,58.9782,58.9851,8575.0
2018-05-22 12:25:00,85.61,85.61,85.57,85.59,41602.0,58.9851,58.9851,58.9575,58.9713,41602.0
2018-05-22 12:30:00,85.59,85.59,85.58,85.59,2321.0,58.9713,58.9713,58.9644,58.9713,2321.0
2018-05-22 12:35:00,85.59,85.59,85.58,85.59,11248.0,58.9713,58.9713,58.9644,58.9713,11248.0
2018-05-22 12:40:00,85.59,85.6,85.58,85.58,17899.0,58.9713,58.9782,58.9644,58.9644,17899.0
2018-05-22 12:45:00,85.58,85.59,85.57,85.57,11255.0,58.9644,58.9713,58.9575,58.9575,11255.0
2018-05-22 12:50:00,85.57,85.59,85.57,85.59,3776.0,58.9575,58.9713,58.9575,58.9713,3776.0
2018-05-22 12:55:00,85.59,85.59,85.58,85.58,17524.0,58.9713,58.9713,58.9644,58.9644,17524.0
2018-05-22 13:00:00,85.58,85.59,85.57,85.58,14691.0,58.9644,58.9713,58.9575,58.9644,14691.0
2018-05-22 13:05:00,85.57,85.58,85.56,85.56,32317.0,58.9575,58.9644,58.9506,58.9506,32317.0
2018-05-22 13:10:00,85.56,85.57,85.56,85.56,21286.0,58.9506,58.9575,58.9506,58.9506,21286.0
2018-05-22 13:15:00,85.57,85.57,85.56,85.57,3191.0,58.9575,58.9575,58.9506,58.9575,3191.0
2018-05-22 13:20:00,85.57,85.57,85.54,85.55,32385.0,58.9575,58.9575,58.9369,58.9437,32385.0
2018-05-22 13:25:00,85.55,85.56,85.54,85.55,27180.0,58.9437,58.9506,58.9369,58.9437,27180.0
2018-05-22 13:30:00,85.55,85.56,85.55,85.56,12047.0,58.9437,58.9506,58.9437,58.9506,12047.0
2018-05-22 13:35:00,85.56,85.56,85.55,85.56,5920.0,58.9506,58.9506,58.9437,58.9506,5920.0
2018-05-22 13:40:00,85.56,85.56,85.55,85.56,11207.0,58.9506,58.9506,58.9437,58.9506,11207.0
2018-05-22 13:45:00,85.55,85.57,85.55,85.57,9705.0,58.9437,58.9575,58.9437,58.9575,9705.0
2018-05-22 13:50:00,85.56,85.57,85.55,85.56,35976.0,58.9506,58.9575,58.9437,58.9506,35976.0
2018-05-22 13:55:00,85.56,85.56,85.55,85.55,8608.0,58.9506,58.9506,58.9437,58.9437,8608.0
2018-05-22 14:00:00,85.56,85.57,85.55,85.57,30463.0,58.9506,58.9575,58.9437,58.9575,30463.0
2018-05-22 14:05:00,85.57,85.57,85.56,85.57,7412.0,58.9575,58.9575,58.9506,58.9575,7412.0
2018-05-22 14:10:00,85.56,85.57,85.56,85.57,7121.0,58.9506,58.9575,58.9506,58.9575,7121.0
2018-05-22 14:15:00,85.56,85.57,85.56,85.57,10759.0,58.9506,58.9575,58.9506,58.9575,10759.0
2018-05-22 14:20:00,85.57,85.57,85.56,85.56,13156.0,58.9575,58.9575,58.9506,58.9506,13156.0
2018-05-22 14:25:00,85.57,85.57,85.56,85.57,8108.0,58.9575,58.9575,58.9506,58.9575,8108.0
2018-05-22 14:30:00,85.57,85.58,85.56,85.56,39029.0,58.9575,58.9644,58.9506,58.9506,39029.0
2018-05-22 14:35:00,85.57,85.57,85.56,85.57,4819.0,58.9575,58.9575,58.9506,58.9575,4819.0
2018-05-22 14:40:00,85.57,85.57,85.56,85.57,8765.0,58.9575,58.9575,58.9506,58.9575,8765.0
2018-05-22 14:45:00,85.56,85.57,85.56,85.57,9347.0,58.9506,58.9575,58.9506,58.9575,9347.0
2018-05-22 14:50:00,85.57,85.57,85.55,85.56,49019.0,58.9575,58.9575,58.9437,58.9506,49019.0
2018-05-22 14:55:00,85.55,85.56,85.54,85.55,241974.0,58.9437,58.9506,58.9369,58.9437,241974.0
2018-05-22 15:00:00,85.55,85.56,85.54,85.55,65110.0,58.9437,58.9506,58.9369,58.9437,65110.0
2018-05-22 15:05:00,85.55,85.56,85.54,85.54,102917.0,58.9437,58.9506,58.9369,58.9369,102917.0
2018-05-22 15:10:00,85.55,85.55,85.53,85.54,32273.0,58.9437,58.9437,58.93,58.9369,32273.0
2018-05-22 15:15:00,85.55,85.56,85.54,85.54,69474.0,58.9437,58.9506,58.9369,58.9369,69474.0
2018-05-22 15:20:00,85.55,85.56,85.54,85.56,33684.0,58.9437,58.9506,58.9369,58.9506,33684.0
2018-05-22 15:25:00,85.55,85.57,85.55,85.56,31459.0,58.9437,58.9575,58.9437,58.9506,31459.0
2018-05-22 15:30:00,85.56,85.56,85.54,85.55,100745.0,58.9506,58.9506,58.9369,58.9437,100745.0
2018-05-22 15:35:00,85.55,85.55,85.54,85.54,23941.0,58.9437,58.9437,58.9369,58.9369,23941.0
2018-05-22 15:40:00,85.55,85.56,85.53,85.54,151294.0,58.9437,58.9506,58.93,58.9369,151294.0
2018-05-22 15:45:00,85.54,85.55,85.53,85.55,96080.0,58.9369,58.9437,58.93,58.9437,96080.0
2018-05-22 15:50:00,85.55,85.55,85.51,85.53,64947.0,58.9437,58.9437,58.9162,58.93,64947.0
2018-05-22 15:55:00,85.53,85.57,85.52,85.56,365414.0,58.93,58.9575,58.9231,58.9506,365414.0
2018-05-23 09:30:00,85.48,85.5,85.39,85.49,235255.0,58.8955,58.9093,58.8335,58.9024,235255.0
2018-05-23 09:35:00,85.48,85.52,85.48,85.51,28526.0,58.8955,58.9231,58.8955,58.9162,28526.0
2018-05-23 09:40:00,85.5,85.51,85.49,85.51,189692.0,58.9093,58.9162,58.9024,58.9162,189692.0
2018-05-23 09:45:00,85.51,85.51,85.5,85.5,37958.0,58.9162,58.9162,58.9093,58.9093,37958.0
2018-05-23 09:50:00,85.51,85.51,85.48,85.51,83193.0,58.9162,58.9162,58.8955,58.9162,83193.0
2018-05-23 09:55:00,85.51,85.52,85.5,85.5,143421.0,58.9162,58.9231,58.9093,58.9093,143421.0
2018-05-23 10:00:00,85.51,85.52,85.5,85.5,32326.0,58.9162,58.9231,58.9093,58.9093,32326.0
2018-05-23 10:05:00,85.5,85.53,85.49,85.52,155701.0,58.9093,58.93,58.9024,58.9231,155701.0
2018-05-23 10:10:00,85.52,85.55,85.52,85.54,42263.0,58.9231,58.9437,58.9231,58.9369,42263.0
2018-05-23 10:15:00,85.55,85.55,85.53,85.54,36134.0,58.9437,58.9437,58.93,58.9369,36134.0
2018-05-23 10:20:00,85.54,85.54,85.53,85.54,23744.0,58.9369,58.9369,58.93,58.9369,23744.0
2018-05-23 10:25:00,85.54,85.54,85.53,85.54,25391.0,58.9369,58.9369,58.93,58.9369,25391.0
2018-05-23 10:30:00,85.53,85.54,85.5,85.5,119761.0,58.93,58.9369,58.9093,58.9093,119761.0
2018-05-23 10:35:00,85.51,85.51,85.5,85.51,29759.0,58.9162,58.9162,58.9093,58.9162,29759.0
2018-05-23 10:40:00,85.51,85.51,85.48,85.49,606985.0,58.9162,58.9162,58.8955,58.9024,606985.0
2018-05-23 10:45:00,85.49,85.51,85.48,85.5,224951.0,58.9024,58.9162,58.8955,58.9093,224951.0
2018-05-23 10:50:00,85.5,85.5,85.48,85.5,117091.0,58.9093,58.9093,58.8955,58.9093,117091.0
2018-05-23 10:55:00,85.5,85.53,85.5,85.53,57715.0,58.9093,58.93,58.9093,58.93,57715.0
2018-05-23 11:00:00,85.53,85.53,85.51,85.52,32883.0,58.93,58.93,58.9162,58.9231,32883.0
2018-05-23 11:05:00,85.53,85.53,85.51,85.52,31887.0,58.93,58.93,58.9162,58.9231,31887.0
2018-05-23 11:10:00,85.52,85.53,85.52,85.53,17186.0,58.9231,58.93,58.9231,58.93,17186.0
2018-05-23 11:15:00,85.53,85.54,85.52,85.54,420588.0,58.93,58.9369,58.9231,58.9369,420588.0
2018-05-23 11:20:00,85.54,85.55,85.53,85.55,31206.0,58.9369,58.9437,58.93,58.9437,31206.0
2018-05-23 11:25:00,85.55,85.55,85.54,85.55,15947.0,58.9437,58.9437,58.9369,58.9437,15947.0
2018-05-23 11:30:00,85.55,85.55,85.54,85.55,26583.0,58.9437,58.9437,58.9369,58.9437,26583.0
2018-05-23 11:35:00,85.54,85.55,85.53,85.54,61571.0,58.9369,58.9437,58.93,58.9369,61571.0
2018-05-23 11:40:00,85.54,85.56,85.53,85.56,36643.0,58.9369,58.9506,58.93,58.9506,36643.0
2018-05-23 11:45:00,85.56,85.56,85.55,85.56,114576.0,58.9506,58.9506,58.9437,58.9506,114576.0
2018-05-23 11:50:00,85.56,85.57,85.54,85.55,244073.0,58.9506,58.9575,58.9369,58.9437,244073.0
2018-05-23 11:55:00,85.55,85.55,85.54,85.55,39333.0,58.9437,58.9437,58.9369,58.9437,39333.0
2018-05-23 12:00:00,85.55,85.55,85.53,85.54,32383.0,58.9437,58.9437,58.93,58.9369,32383.0
2018-05-23 12:05:00,85.54,85.56,85.53,85.55,87795.0,58.9369,58.9506,58.93,58.9437,87795.0
2018-05-23 12:10:00,85.55,85.55,85.53,85.55,41345.0,58.9437,58.9437,58.93,58.9437,41345.0
2018-05-23 12:15:00,85.54,85.55,85.53,85.53,75256.0,58.9369,58.9437,58.93,58.93,75256.0
2018-05-23 12:20:00,85.54,85.54,85.52,85.52,120750.0,58.9369,58.9369,58.9231,58.9231,120750.0
2018-05-23 12:25:00,85.52,85.53,85.49,85.49,39040.0,58.9231,58.93,58.9024,58.9024,39040.0
2018-05-23 12:30:00,85.5,85.52,85.49,85.52,17878.0,58.9093,58.9231,58.9024,58.9231,17878.0
2018-05-23 12:35:00,85.51,85.52,85.51,85.51,27454.0,58.9162,58.9231,58.9162,58.9162,27454.0
2018-05-23 12:40:00,85.52,85.55,85.51,85.55,152787.0,58.9231,58.9437,58.9162,58.9437,152787.0
2018-05-23 12:45:00,85.55,85.55,85.53,85.55,46029.0,58.9437,58.9437,58.93,58.9437,46029.0
2018-05-23 12:50:00,85.55,85.56,85.53,85.54,66377.0,58.9437,58.9506,58.93,58.9369,66377.0
2018-05-23 12:55:00,85.54,85.56,85.53,85.56,15413.0,58.9369,58.9506,58.93,58.9506,15413.0
2018-05-23 13:00:00,85.56,85.56,85.53,85.54,227269.0,58.9506,58.9506,58.93,58.9369,227269.0
2018-05-23 13:05:00,85.54,85.56,85.53,85.56,80274.0,58.9369,58.9506,58.93,58.9506,80274.0
2018-05-23 13:10:00,85.56,85.56,85.53,85.54,28735.0,58.9506,58.9506,58.93,58.9369,28735.0
2018-05-23 13:15:00,85.54,85.55,85.53,85.54,40979.0,58.9369,58.9437,58.93,58.9369,40979.0
2018-05-23 13:20:00,85.55,85.55,85.53,85.55,37966.0,58.9437,58.9437,58.93,58.9437,37966.0
2018-05-23 13:25:00,85.54,85.55,85.54,85.55,16682.0,58.9369,58.9437,58.9369,58.9437,16682.0
2018-05-23 13:30:00,85.55,85.55,85.54,85.55,14004.0,58.9437,58.9437,58.9369,58.9437,14004.0
2018-05-23 13:35:00,85.55,85.55,85.54,85.54,111823.0,58.9437,58.9437,58.9369,58.9369,111823.0
2018-05-23 13:40:00,85.55,85.55,85.54,85.55,9138.0,58.9437,58.9437,58.9369,58.9437,9138.0
2018-05-23 13:45:00,85.55,85.55,85.54,85.55,55830.0,58.9437,58.9437,58.9369,58.9437,55830.0
2018-05-23 13:50:00,85.55,85.55,85.54,85.54,28512.0,58.9437,58.9437,58.9369,58.9369,28512.0
2018-05-23 13:55:00,85.55,85.55,85.53,85.54,49630.0,58.9437,58.9437,58.93,58.9369,49630.0
2018-05-23 14:00:00,85.54,85.56,85.53,85.55,50410.0,58.9369,58.9506,58.93,58.9437,50410.0
2018-05-23 14:05:00,85.55,85.62,85.55,85.61,322268.0,58.9437,58.992,58.9437,58.9851,322268.0
2018-05-23 14:10:00,85.61,85.61,85.59,85.61,97536.0,58.9851,58.9851,58.9713,58.9851,97536.0
2018-05-23 14:15:00,85.61,85.61,85.57,85.59,647595.0,58.9851,58.9851,58.9575,58.9713,647595.0
2018-05-23 14:20:00,85.6,85.61,85.58,85.6,543382.0,58.9782,58.9851,58.9644,58.9782,543382.0
2018-05-23 14:25:00,85.6,85.61,85.6,85.6,83451.0,58.9782,58.9851,58.9782,58.9782,83451.0
2018-05-23 14:30:00,85.6,85.61,85.57,85.58,350173.0,58.9782,58.9851,58.9575,58.9644,350173.0
2018-05-23 14:35:00,85.57,85.58,85.56,85.56,62528.0,58.9575,58.9644,58.9506,58.9506,62528.0
2018-05-23 14:40:00,85.56,85.57,85.56,85.57,46884.0,58.9506,58.9575,58.9506,58.9575,46884.0
2018-05-23 14:45:00,85.57,85.57,85.55,85.56,774396.0,58.9575,58.9575,58.9437,58.9506,774396.0
2018-05-23 14:50:00,85.56,85.57,85.56,85.56,40469.0,58.9506,58.9575,58.9506,58.9506,40469.0
2018-05-23 14:55:00,85.56,85.58,85.56,85.58,107662.0,58.9506,58.9644,58.9506,58.9644,107662.0
2018-05-23 15:00:00,85.58,85.61,85.58,85.61,140776.0,58.9644,58.9851,58.9644,58.9851,140776.0
2018-05-23 15:05:00,85.61,85.61,85.6,85.61,29863.0,58.9851,58.9851,58.9782,58.9851,29863.0
2018-05-23 15:10:00,85.61,85.61,85.59,85.61,753900.0,58.9851,58.9851,58.9713,58.9851,753900.0
2018-05-23 15:15:00,85.61,85.61,85.6,85.61,45103.0,58.9851,58.9851,58.9782,58.9851,45103.0
2018-05-23 15:20:00,85.61,85.61,85.6,85.61,660053.0,58.9851,58.9851,58.9782,58.9851,660053.0
2018-05-23 15:25:00,85.61,85.62,85.6,85.62,931459.0,58.9851,58.992,58.9782,58.992,931459.0
2018-05-23 15:30:00,85.62,85.62,85.61,85.62,101044.0,58.992,58.992,58.9851,58.992,101044.0
2018-05-23 15:35:00,85.62,85.64,85.62,85.64,309783.0,58.992,59.0058,58.992,59.0058,309783.0
2018-05-23 15:40:00,85.64,85.65,85.63,85.64,189983.0,59.0058,59.0126,58.9989,59.0058,189983.0
2018-05-23 15:45:00,85.65,85.65,85.63,85.64,213182.0,59.0126,59.0126,58.9989,59.0058,213182.0
2018-05-23 15:50:00,85.64,85.65,85.63,85.64,354996.0,59.0058,59.0126,58.9989,59.0058,354996.0
2018-05-23 15:55:00,85.64,85.65,85.63,85.64,386408.0,59.0058,59.0126,58.9989,59.0058,386408.0
2018-05-24 09:30:00,85.52,85.61,85.52,85.59,125849.0,58.9231,58.9851,58.9231,58.9713,125849.0
2018-05-24 09:35:00,85.59,85.61,85.59,85.61,18601.0,58.9713,58.9851,58.9713,58.9851,18601.0
2018-05-24 09:40:00,85.61,85.62,85.57,85.58,186995.0,58.9851,58.992,58.9575,58.9644,186995.0
2018-05-24 09:45:00,85.58,85.59,85.55,85.56,116587.0,58.9644,58.9713,58.9437,58.9506,116587.0
2018-05-24 09:50:00,85.56,85.57,85.52,85.57,79027.0,58.9506,58.9575,58.9231,58.9575,79027.0
2018-05-24 09:55:00,85.56,85.58,85.54,85.56,89322.0,58.9506,58.9644,58.9369,58.9506,89322.0
2018-05-24 10:00:00,85.56,85.58,85.55,85.58,392661.0,58.9506,58.9644,58.9437,58.9644,392661.0
2018-05-24 10:05:00,85.58,85.61,85.58,85.6,70429.0,58.9644,58.9851,58.9644,58.9782,70429.0
2018-05-24 10:10:00,85.61,85.61,85.59,85.6,145428.0,58.9851,58.9851,58.9713,58.9782,145428.0
2018-05-24 10:15:00,85.6,85.61,85.58,85.58,98964.0,58.9782,58.9851,58.9644,58.9644,98964.0
2018-05-24 10:20:00,85.58,85.6,85.58,85.59,124919.0,58.9644,58.9782,58.9644,58.9713,124919.0
2018-05-24 10:25:00,85.59,85.6,85.55,85.58,94780.0,58.9713,58.9782,58.9437,58.9644,94780.0
2018-05-24 10:30:00,85.58,85.58,85.57,85.57,34386.0,58.9644,58.9644,58.9575,58.9575,34386.0
2018-05-24 10:35:00,85.57,85.6,85.56,85.59,105861.0,58.9575,58.9782,58.9506,58.9713,105861.0
2018-05-24 10:40:00,85.59,85.59,85.57,85.58,75886.0,58.9713,58.9713,58.9575,58.9644,75886.0
2018-05-24 10:45:00,85.58,85.58,85.56,85.57,410984.0,58.9644,58.9644,58.9506,58.9575,410984.0
2018-05-24 10:50:00,85.57,85.58,85.56,85.57,44161.0,58.9575,58.9644,58.9506,58.9575,44161.0
2018-05-24 10:55:00,85.57,85.57,85.54,85.56,80302.0,58.9575,58.9575,58.9369,58.9506,80302.0
2018-05-24 11:00:00,85.56,85.6,85.55,85.6,131835.0,58.9506,58.9782,58.9437,58.9782,131835.0
2018-05-24 11:05:00,85.6,85.62,85.58,85.6,111315.0,58.9782,58.992,58.9644,58.9782,111315.0
2018-05-24 11:10:00,85.61,85.62,85.6,85.62,22467.0,58.9851,58.992,58.9782,58.992,22467.0
2018-05-24 11:15:00,85.62,85.63,85.61,85.63,52064.0,58.992,58.9989,58.9851,58.9989,52064.0
2018-05-24 11:20:00,85.63,85.64,85.6,85.62,154097.0,58.9989,59.0058,58.9782,58.992,154097.0
2018-05-24 11:25:00,85.62,85.64,85.61,85.63,81079.0,58.992,59.0058,58.9851,58.9989,81079.0
2018-05-24 11:30:00,85.63,85.65,85.63,85.65,27892.0,58.9989,59.0126,58.9989,59.0126,27892.0
2018-05-24 11:35:00,85.65,85.65,85.63,85.64,59648.0,59.0126,59.0126,58.9989,59.0058,59648.0
2018-05-24 11:40:00,85.64,85.67,85.63,85.67,78852.0,59.0058,59.0264,58.9989,59.0264,78852.0
2018-05-24 11:45:00,85.67,85.68,85.66,85.67,49674.0,59.0264,59.0333,59.0195,59.0264,49674.0
2018-05-24 11:50:00,85.66,85.69,85.64,85.67,183468.0,59.0195,59.0402,59.0058,59.0264,183468.0
2018-05-24 11:55:00,85.66,85.69,85.66,85.69,57515.0,59.0195,59.0402,59.0195,59.0402,57515.0
2018-05-24 12:00:00,85.69,85.69,85.66,85.67,47376.0,59.0402,59.0402,59.0195,59.0264,47376.0
2018-05-24 12:05:00,85.67,85.67,85.66,85.67,34354.0,59.0264,59.0264,59.0195,59.0264,34354.0
2018-05-24 12:10:00,85.67,85.68,85.66,85.67,50221.0,59.0264,59.0333,59.0195,59.0264,50221.0
2018-05-24 12:15:00,85.67,85.68,85.67,85.68,26601.0,59.0264,59.0333,59.0264,59.0333,26601.0
2018-05-24 12:20:00,85.67,85.69,85.67,85.69,380039.0,59.0264,59.0402,59.0264,59.0402,380039.0
2018-05-24 12:25:00,85.69,85.69,85.67,85.68,26841.0,59.0402,59.0402,59.0264,59.0333,26841.0
2018-05-24 12:30:00,85.69,85.7,85.66,85.67,56986.0,59.0402,59.0471,59.0195,59.0264,56986.0
2018-05-24 12:35:00,85.67,85.69,85.66,85.69,799267.0,59.0264,59.0402,59.0195,59.0402,799267.0
2018-05-24 12:40:00,85.69,85.69,85.66,85.67,122812.0,59.0402,59.0402,59.0195,59.0264,122812.0
2018-05-24 12:45:00,85.67,85.68,85.66,85.68,211944.0,59.0264,59.0333,59.0195,59.0333,211944.0
2018-05-24 12:50:00,85.67,85.69,85.66,85.67,139967.0,59.0264,59.0402,59.0195,59.0264,139967.0
2018-05-24 12:55:00,85.67,85.68,85.66,85.67,80202.0,59.0264,59.0333,59.0195,59.0264,80202.0
2018-05-24 13:00:00,85.66,85.69,85.66,85.69,683954.0,59.0195,59.0402,59.0195,59.0402,683954.0
2018-05-24 13:05:00,85.69,85.69,85.67,85.69,59192.0,59.0402,59.0402,59.0264,59.0402,59192.0
2018-05-24 13:10:00,85.69,85.71,85.68,85.7,648947.0,59.0402,59.054,59.0333,59.0471,648947.0
2018-05-24 13:15:00,85.69,85.71,85.69,85.71,77954.0,59.0402,59.054,59.0402,59.054,77954.0
2018-05-24 13:20:00,85.7,85.71,85.69,85.69,26045.0,59.0471,59.054,59.0402,59.0402,26045.0
2018-05-24 13:25:00,85.7,85.7,85.69,85.7,42962.0,59.0471,59.0471,59.0402,59.0471,42962.0
2018-05-24 13:30:00,85.7,85.7,85.69,85.7,20057.0,59.0471,59.0471,59.0402,59.0471,20057.0
2018-05-24 13:35:00,85.7,85.7,85.69,85.69,38101.0,59.0471,59.0471,59.0402,59.0402,38101.0
2018-05-24 13:40:00,85.7,85.7,85.69,85.7,16212.0,59.0471,59.0471,59.0402,59.0471,16212.0
2018-05-24 13:45:00,85.7,85.7,85.69,85.7,21691.0,59.0471,59.0471,59.0402,59.0471,21691.0
2018-05-24 13:50:00,85.7,85.7,85.69,85.7,46107.0,59.0471,59.0471,59.0402,59.0471,46107.0
2018-05-24 13:55:00,85.7,85.7,85.68,85.69,646846.0,59.0471,59.0471,59.0333,59.0402,646846.0
2018-05-24 14:00:00,85.69,85.69,85.68,85.69,78026.0,59.0402,59.0402,59.0333,59.0402,78026.0
2018-05-24 14:05:00,85.69,85.69,85.68,85.68,455278.0,59.0402,59.0402,59.0333,59.0333,455278.0
2018-05-24 14:10:00,85.68,85.69,85.68,85.69,160202.0,59.0333,59.0402,59.0333,59.0402,160202.0
2018-05-24 14:15:00,85.69,85.7,85.68,85.69,137027.0,59.0402,59.0471,59.0333,59.0402,137027.0
2018-05-24 14:20:00,85.69,85.69,85.68,85.69,19307.0,59.0402,59.0402,59.0333,59.0402,19307.0
2018-05-24 14:25:00,85.69,85.69,85.67,85.67,48421.0,59.0402,59.0402,59.0264,59.0264,48421.0
2018-05-24 14:30:00,85.67,85.68,85.67,85.67,30394.0,59.0264,59.0333,59.0264,59.0264,30394.0
2018-05-24 14:35:00,85.67,85.71,85.67,85.7,203347.0,59.0264,59.054,59.0264,59.0471,203347.0
2018-05-24 14:40:00,85.71,85.71,85.69,85.69,61438.0,59.054,59.054,59.0402,59.0402,61438.0
2018-05-24 14:45:00,85.7,85.7,85.67,85.68,243105.0,59.0471,59.0471,59.0264,59.0333,243105.0
2018-05-24 14:50:00,85.68,85.7,85.68,85.69,136681.0,59.0333,59.0471,59.0333,59.0402,136681.0
2018-05-24 14:55:00,85.7,85.7,85.69,85.7,59045.0,59.0471,59.0471,59.0402,59.0471,59045.0
2018-05-24 15:00:00,85.69,85.7,85.67,85.67,136685.0,59.0402,59.0471,59.0264,59.0264,136685.0
2018-05-24 15:05:00,85.68,85.69,85.67,85.68,218735.0,59.0333,59.0402,59.0264,59.0333,218735.0
2018-05-24 15:10:00,85.68,85.69,85.67,85.69,221888.0,59.0333,59.0402,59.0264,59.0402,221888.0
2018-05-24 15:15:00,85.68,85.7,85.68,85.7,153709.0,59.0333,59.0471,59.0333,59.0471,153709.0
2018-05-24 15:20:00,85.69,85.72,85.69,85.71,198736.0,59.0402,59.0609,59.0402,59.054,198736.0
2018-05-24 15:25:00,85.71,85.72,85.67,85.7,344314.0,59.054,59.0609,59.0264,59.0471,344314.0
2018-05-24 15:30:00,85.7,85.71,85.69,85.7,128559.0,59.0471,59.054,59.0402,59.0471,128559.0
2018-05-24 15:35:00,85.7,85.71,85.69,85.7,101785.0,59.0471,59.054,59.0402,59.0471,101785.0
2018-05-24 15:40:00,85.7,85.7,85.69,85.7,148589.0,59.0471,59.0471,59.0402,59.0471,148589.0
2018-05-24 15:45:00,85.7,85.71,85.69,85.7,159930.0,59.0471,59.054,59.0402,59.0471,159930.0
2018-05-24 15:50:00,85.7,85.71,85.7,85.7,216055.0,59.0471,59.054,59.0471,59.0471,216055.0
2018-05-24 15:55:00,85.7,85.71,85.67,85.68,431404.0,59.0471,59.054,59.0264,59.0333,431404.0
2018-05-25 09:30:00,85.58,85.63,85.58,85.61,500940.0,58.9644,58.9989,58.9644,58.9851,500940.0
2018-05-25 09:35:00,85.61,85.62,85.6,85.62,75666.0,58.9851,58.992,58.9782,58.992,75666.0
2018-05-25 09:40:00,85.62,85.62,85.59,85.59,165271.0,58.992,58.992,58.9713,58.9713,165271.0
2018-05-25 09:45:00,85.6,85.61,85.59,85.59,290046.0,58.9782,58.9851,58.9713,58.9713,290046.0
2018-05-25 09:50:00,85.59,85.6,85.57,85.6,119138.0,58.9713,58.9782,58.9575,58.9782,119138.0
2018-05-25 09:55:00,85.59,85.6,85.59,85.59,9111.0,58.9713,58.9782,58.9713,58.9713,9111.0
2018-05-25 10:00:00,85.6,85.6,85.59,85.59,31817.0,58.9782,58.9782,58.9713,58.9713,31817.0
2018-05-25 10:05:00,85.59,85.61,85.58,85.59,71853.0,58.9713,58.9851,58.9644,58.9713,71853.0
2018-05-25 10:10:00,85.59,85.61,85.59,85.61,138481.0,58.9713,58.9851,58.9713,58.9851,138481.0
2018-05-25 10:15:00,85.61,85.62,85.6,85.61,45985.0,58.9851,58.992,58.9782,58.9851,45985.0
2018-05-25 10:20:00,85.6,85.61,85.6,85.61,6247.0,58.9782,58.9851,58.9782,58.9851,6247.0
2018-05-25 10:25:00,85.61,85.61,85.6,85.61,22435.0,58.9851,58.9851,58.9782,58.9851,22435.0
2018-05-25 10:30:00,85.61,85.61,85.6,85.61,12449.0,58.9851,58.9851,58.9782,58.9851,12449.0
2018-05-25 10:35:00,85.61,85.62,85.6,85.62,30607.0,58.9851,58.992,58.9782,58.992,30607.0
2018-05-25 10:40:00,85.62,85.62,85.61,85.62,18538.0,58.992,58.992,58.9851,58.992,18538.0
2018-05-25 10:45:00,85.61,85.61,85.58,85.59,213279.0,58.9851,58.9851,58.9644,58.9713,213279.0
2018-05-25 10:50:00,85.59,85.61,85.59,85.6,88721.0,58.9713,58.9851,58.9713,58.9782,88721.0
2018-05-25 10:55:00,85.6,85.61,85.6,85.6,38463.0,58.9782,58.9851,58.9782,58.9782,38463.0
2018-05-25 11:00:00,85.61,85.61,85.6,85.61,84624.0,58.9851,58.9851,58.9782,58.9851,84624.0
2018-05-25 11:05:00,85.61,85.63,85.6,85.62,190287.0,58.9851,58.9989,58.9782,58.992,190287.0
2018-05-25 11:10:00,85.62,85.63,85.62,85.62,39580.0,58.992,58.9989,58.992,58.992,39580.0
2018-05-25 11:15:00,85.63,85.64,85.62,85.63,131111.0,58.9989,59.0058,58.992,58.9989,131111.0
2018-05-25 11:20:00,85.63,85.63,85.61,85.62,628978.0,58.9989,58.9989,58.9851,58.992,628978.0
2018-05-25 11:25:00,85.62,85.62,85.6,85.61,643897.0,58.992,58.992,58.9782,58.9851,643897.0
2018-05-25 11:30:00,85.61,85.61,85.6,85.6,90110.0,58.9851,58.9851,58.9782,58.9782,90110.0
2018-05-25 11:35:00,85.61,85.61,85.59,85.6,46802.0,58.9851,58.9851,58.9713,58.9782,46802.0
2018-05-25 11:40:00,85.6,85.6,85.58,85.59,49974.0,58.9782,58.9782,58.9644,58.9713,49974.0
2018-05-25 11:45:00,85.59,85.6,85.59,85.6,18308.0,58.9713,58.9782,58.9713,58.9782,18308.0
2018-05-25 11:50:00,85.59,85.6,85.59,85.59,43035.0,58.9713,58.9782,58.9713,58.9713,43035.0
2018-05-25 11:55:00,85.59,85.6,85.59,85.6,16187.0,58.9713,58.9782,58.9713,58.9782,16187.0
2018-05-25 12:00:00,85.59,85.6,85.59,85.6,17885.0,58.9713,58.9782,58.9713,58.9782,17885.0
2018-05-25 12:05:00,85.59,85.6,85.58,85.59,43731.0,58.9713,58.9782,58.9644,58.9713,43731.0
2018-05-25 12:10:00,85.59,85.59,85.58,85.59,23255.0,58.9713,58.9713,58.9644,58.9713,23255.0
2018-05-25 12:15:00,85.58,85.58,85.53,85.54,118141.0,58.9644,58.9644,58.93,58.9369,118141.0
2018-05-25 12:20:00,85.54,85.56,85.53,85.55,135899.0,58.9369,58.9506,58.93,58.9437,135899.0
2018-05-25 12:25:00,85.56,85.57,85.55,85.56,59453.0,58.9506,58.9575,58.9437,58.9506,59453.0
2018-05-25 12:30:00,85.57,85.58,85.56,85.56,118537.0,58.9575,58.9644,58.9506,58.9506,118537.0
2018-05-25 12:35:00,85.56,85.57,85.56,85.57,16383.0,58.9506,58.9575,58.9506,58.9575,16383.0
2018-05-25 12:40:00,85.56,85.58,85.56,85.58,36009.0,58.9506,58.9644,58.9506,58.9644,36009.0
2018-05-25 12:45:00,85.58,85.58,85.57,85.57,613610.0,58.9644,58.9644,58.9575,58.9575,613610.0
2018-05-25 12:50:00,85.57,85.6,85.55,85.56,273729.0,58.9575,58.9782,58.9437,58.9506,273729.0
2018-05-25 12:55:00,85.56,85.56,85.54,85.56,156952.0,58.9506,58.9506,58.9369,58.9506,156952.0
2018-05-25 13:00:00,85.56,85.56,85.52,85.53,650830.0,58.9506,58.9506,58.9231,58.93,650830.0
2018-05-25 13:05:00,85.53,85.55,85.52,85.53,60442.0,58.93,58.9437,58.9231,58.93,60442.0
2018-05-25 13:10:00,85.53,85.53,85.51,85.52,33807.0,58.93,58.93,58.9162,58.9231,33807.0
2018-05-25 13:15:00,85.52,85.52,85.5,85.51,39635.0,58.9231,58.9231,58.9093,58.9162,39635.0
2018-05-25 13:20:00,85.5,85.51,85.49,85.5,53693.0,58.9093,58.9162,58.9024,58.9093,53693.0
2018-05-25 13:25:00,85.5,85.5,85.48,85.48,55309.0,58.9093,58.9093,58.8955,58.8955,55309.0
2018-05-25 13:30:00,85.48,85.5,85.46,85.48,167220.0,58.8955,58.9093,58.8817,58.8955,167220.0
2018-05-25 13:35:00,85.48,85.5,85.48,85.49,82223.0,58.8955,58.9093,58.8955,58.9024,82223.0
2018-05-25 13:40:00,85.49,85.5,85.47,85.48,59347.0,58.9024,58.9093,58.8886,58.8955,59347.0
2018-05-25 13:45:00,85.47,85.48,85.47,85.48,121692.0,58.8886,58.8955,58.8886,58.8955,121692.0
2018-05-25 13:50:00,85.47,85.48,85.46,85.47,74979.0,58.8886,58.8955,58.8817,58.8886,74979.0
2018-05-25 13:55:00,85.46,85.47,85.46,85.47,37331.0,58.8817,58.8886,58.8817,58.8886,37331.0
2018-05-25 14:00:00,85.47,85.48,85.46,85.47,114625.0,58.8886,58.8955,58.8817,58.8886,114625.0
2018-05-25 14:05:00,85.48,85.5,85.47,85.48,110617.0,58.8955,58.9093,58.8886,58.8955,110617.0
2018-05-25 14:10:00,85.48,85.49,85.48,85.48,18938.0,58.8955,58.9024,58.8955,58.8955,18938.0
2018-05-25 14:15:00,85.48,85.49,85.48,85.49,19862.0,58.8955,58.9024,58.8955,58.9024,19862.0
2018-05-25 14:20:00,85.48,85.5,85.48,85.5,90291.0,58.8955,58.9093,58.8955,58.9093,90291.0
2018-05-25 14:25:00,85.5,85.51,85.49,85.5,93790.0,58.9093,58.9162,58.9024,58.9093,93790.0
2018-05-25 14:30:00,85.5,85.51,85.49,85.51,119660.0,58.9093,58.9162,58.9024,58.9162,119660.0
2018-05-25 14:35:00,85.51,85.51,85.49,85.5,143139.0,58.9162,58.9162,58.9024,58.9093,143139.0
2018-05-25 14:40:00,85.5,85.5,85.48,85.48,85500.0,58.9093,58.9093,58.8955,58.8955,85500.0
2018-05-25 14:45:00,85.48,85.49,85.47,85.48,51485.0,58.8955,58.9024,58.8886,58.8955,51485.0
2018-05-25 14:50:00,85.48,85.5,85.47,85.49,88984.0,58.8955,58.9093,58.8886,58.9024,88984.0
2018-05-25 14:55:00,85.5,85.5,85.47,85.47,108361.0,58.9093,58.9093,58.8886,58.8886,108361.0
2018-05-25 15:00:00,85.48,85.48,85.46,85.46,128041.0,58.8955,58.8955,58.8817,58.8817,128041.0
2018-05-25 15:05:00,85.47,85.49,85.46,85.47,147809.0,58.8886,58.9024,58.8817,58.8886,147809.0
2018-05-25 15:10:00,85.47,85.5,85.47,85.5,267832.0,58.8886,58.9093,58.8886,58.9093,267832.0
2018-05-25 15:15:00,85.5,85.52,85.49,85.51,196482.0,58.9093,58.9231,58.9024,58.9162,196482.0
2018-05-25 15:20:00,85.5,85.51,85.5,85.51,143271.0,58.9093,58.9162,58.9093,58.9162,143271.0
2018-05-25 15:25:00,85.51,85.54,85.5,85.54,116493.0,58.9162,58.9369,58.9093,58.9369,116493.0
2018-05-25 15:30:00,85.54,85.58,85.53,85.55,257414.0,58.9369,58.9644,58.93,58.9437,257414.0
2018-05-25 15:35:00,85.55,85.56,85.55,85.55,112684.0,58.9437,58.9506,58.9437,58.9437,112684.0
2018-05-25 15:40:00,85.55,85.56,85.52,85.52,120524.0,58.9437,58.9506,58.9231,58.9231,120524.0
2018-05-25 15:45:00,85.52,85.58,85.52,85.57,269724.0,58.9231,58.9644,58.9231,58.9575,269724.0
2018-05-25 15:50:00,85.57,85.58,85.55,85.56,286742.0,58.9575,58.9644,58.9437,58.9506,286742.0
2018-05-25 15:55:00,85.56,85.57,85.54,85.55,596617.0,58.9506,58.9575,58.9369,58.9437,596617.0
2018-05-29 09:30:00,85.37,85.4,85.33,85.35,94028.0,58.8197,58.8404,58.7922,58.8059,94028.0
2018-05-29 09:35:00,85.34,85.34,85.29,85.29,102848.0,58.7991,58.7991,58.7646,58.7646,102848.0
2018-05-29 09:40:00,85.3,85.3,85.25,85.25,486691.0,58.7715,58.7715,58.737,58.737,486691.0
2018-05-29 09:45:00,85.26,85.27,85.22,85.25,479037.0,58.7439,58.7508,58.7164,58.737,479037.0
2018-05-29 09:50:00,85.25,85.28,85.24,85.28,180485.0,58.737,58.7577,58.7302,58.7577,180485.0
2018-05-29 09:55:00,85.28,85.34,85.27,85.33,133099.0,58.7577,58.7991,58.7508,58.7922,133099.0
2018-05-29 10:00:00,85.33,85.33,85.31,85.31,42543.0,58.7922,58.7922,58.7784,58.7784,42543.0
2018-05-29 10:05:00,85.31,85.33,85.27,85.3,286587.0,58.7784,58.7922,58.7508,58.7715,286587.0
2018-05-29 10:10:00,85.3,85.31,85.28,85.28,46120.0,58.7715,58.7784,58.7577,58.7577,46120.0
2018-05-29 10:15:00,85.29,85.31,85.28,85.31,99092.0,58.7646,58.7784,58.7577,58.7784,99092.0
2018-05-29 10:20:00,85.3,85.32,85.3,85.31,90143.0,58.7715,58.7853,58.7715,58.7784,90143.0
2018-05-29 10:25:00,85.31,85.33,85.3,85.32,48965.0,58.7784,58.7922,58.7715,58.7853,48965.0
2018-05-29 10:30:00,85.33,85.33,85.27,85.29,186156.0,58.7922,58.7922,58.7508,58.7646,186156.0
2018-05-29 10:35:00,85.28,85.3,85.28,85.3,20771.0,58.7577,58.7715,58.7577,58.7715,20771.0
2018-05-29 10:40:00,85.3,85.3,85.29,85.3,17016.0,58.7715,58.7715,58.7646,58.7715,17016.0
2018-05-29 10:45:00,85.3,85.3,85.29,85.3,90011.0,58.7715,58.7715,58.7646,58.7715,90011.0
2018-05-29 10:50:00,85.3,85.31,85.26,85.27,141712.0,58.7715,58.7784,58.7439,58.7508,141712.0
2018-05-29 10:55:00,85.27,85.27,85.23,85.23,67002.0,58.7508,58.7508,58.7233,58.7233,67002.0
2018-05-29 11:00:00,85.23,85.24,85.21,85.23,202090.0,58.7233,58.7302,58.7095,58.7233,202090.0
2018-05-29 11:05:00,85.23,85.24,85.22,85.22,25384.0,58.7233,58.7302,58.7164,58.7164,25384.0
2018-05-29 11:10:00,85.22,85.23,85.22,85.23,61649.0,58.7164,58.7233,58.7164,58.7233,61649.0
2018-05-29 11:15:00,85.23,85.23,85.2,85.2,35382.0,58.7233,58.7233,58.7026,58.7026,35382.0
2018-05-29 11:20:00,85.21,85.22,85.19,85.22,130937.0,58.7095,58.7164,58.6957,58.7164,130937.0
2018-05-29 11:25:00,85.22,85.23,85.21,85.22,101799.0,58.7164,58.7233,58.7095,58.7164,101799.0
2018-05-29 11:30:00,85.22,85.22,85.21,85.22,250219.0,58.7164,58.7164,58.7095,58.7164,250219.0
2018-05-29 11:35:00,85.22,85.22,85.18,85.18,49354.0,58.7164,58.7164,58.6888,58.6888,49354.0
2018-05-29 11:40:00,85.18,85.2,85.17,85.19,169315.0,58.6888,58.7026,58.6819,58.6957,169315.0
2018-05-29 11:45:00,85.19,85.19,85.17,85.19,81675.0,58.6957,58.6957,58.6819,58.6957,81675.0
2018-05-29 11:50:00,85.19,85.22,85.18,85.22,164208.0,58.6957,58.7164,58.6888,58.7164,164208.0
2018-05-29 11:55:00,85.22,85.22,85.21,85.22,95465.0,58.7164,58.7164,58.7095,58.7164,95465.0
2018-05-29 12:00:00,85.21,85.22,85.16,85.17,485103.0,58.7095,58.7164,58.675,58.6819,485103.0
2018-05-29 12:05:00,85.17,85.22,85.16,85.2,418430.0,58.6819,58.7164,58.675,58.7026,418430.0
2018-05-29 12:10:00,85.2,85.23,85.19,85.22,112020.0,58.7026,58.7233,58.6957,58.7164,112020.0
2018-05-29 12:15:00,85.21,85.22,85.19,85.21,284496.0,58.7095,58.7164,58.6957,58.7095,284496.0
2018-05-29 12:20:00,85.21,85.23,85.2,85.23,119650.0,58.7095,58.7233,58.7026,58.7233,119650.0
2018-05-29 12:25:00,85.22,85.26,85.22,85.26,248610.0,58.7164,58.7439,58.7164,58.7439,248610.0
2018-05-29 12:30:00,85.26,85.29,85.25,85.29,34949.0,58.7439,58.7646,58.737,58.7646,34949.0
2018-05-29 12:35:00,85.29,85.29,85.27,85.28,73128.0,58.7646,58.7646,58.7508,58.7577,73128.0
2018-05-29 12:40:00,85.28,85.29,85.26,85.27,63874.0,58.7577,58.7646,58.7439,58.7508,63874.0
2018-05-29 12:45:00,85.26,85.27,85.25,85.27,45555.0,58.7439,58.7508,58.737,58.7508,45555.0
2018-05-29 12:50:00,85.28,85.28,85.26,85.28,63574.0,58.7577,58.7577,58.7439,58.7577,63574.0
2018-05-29 12:55:00,85.28,85.34,85.27,85.3,1216409.0,58.7577,58.7991,58.7508,58.7715,1216409.0
2018-05-29 13:00:00,85.31,85.31,85.26,85.27,47287.0,58.7784,58.7784,58.7439,58.7508,47287.0
2018-05-29 13:05:00,85.27,85.28,85.25,85.28,111930.0,58.7508,58.7577,58.737,58.7577,111930.0
2018-05-29 13:10:00,85.28,85.3,85.26,85.3,70502.0,58.7577,58.7715,58.7439,58.7715,70502.0
2018-05-29 13:15:00,85.29,85.29,85.28,85.28,37502.0,58.7646,58.7646,58.7577,58.7577,37502.0
2018-05-29 13:20:00,85.29,85.33,85.28,85.31,232197.0,58.7646,58.7922,58.7577,58.7784,232197.0
2018-05-29 13:25:00,85.31,85.31,85.28,85.29,48920.0,58.7784,58.7784,58.7577,58.7646,48920.0
2018-05-29 13:30:00,85.29,85.29,85.26,85.27,71620.0,58.7646,58.7646,58.7439,58.7508,71620.0
2018-05-29 13:35:00,85.27,85.29,85.26,85.29,59557.0,58.7508,58.7646,58.7439,58.7646,59557.0
2018-05-29 13:40:00,85.29,85.31,85.28,85.29,81590.0,58.7646,58.7784,58.7577,58.7646,81590.0
2018-05-29 13:45:00,85.29,85.32,85.28,85.31,69482.0,58.7646,58.7853,58.7577,58.7784,69482.0
2018-05-29 13:50:00,85.31,85.33,85.31,85.33,103628.0,58.7784,58.7922,58.7784,58.7922,103628.0
2018-05-29 13:55:00,85.34,85.36,85.33,85.34,146640.0,58.7991,58.8128,58.7922,58.7991,146640.0
2018-05-29 14:00:00,85.34,85.36,85.3,85.31,218346.0,58.7991,58.8128,58.7715,58.7784,218346.0
2018-05-29 14:05:00,85.31,85.34,85.3,85.33,194818.0,58.7784,58.7991,58.7715,58.7922,194818.0
2018-05-29 14:10:00,85.32,85.34,85.3,85.33,119338.0,58.7853,58.7991,58.7715,58.7922,119338.0
2018-05-29 14:15:00,85.33,85.34,85.32,85.33,112761.0,58.7922,58.7991,58.7853,58.7922,112761.0
2018-05-29 14:20:00,85.32,85.33,85.3,85.33,64577.0,58.7853,58.7922,58.7715,58.7922,64577.0
2018-05-29 14:25:00,85.33,85.34,85.32,85.33,156222.0,58.7922,58.7991,58.7853,58.7922,156222.0
2018-05-29 14:30:00,85.33,85.34,85.32,85.33,83054.0,58.7922,58.7991,58.7853,58.7922,83054.0
2018-05-29 14:35:00,85.32,85.34,85.3,85.3,139442.0,58.7853,58.7991,58.7715,58.7715,139442.0
2018-05-29 14:40:00,85.3,85.31,85.29,85.3,55090.0,58.7715,58.7784,58.7646,58.7715,55090.0
2018-05-29 14:45:00,85.29,85.32,85.29,85.3,54557.0,58.7646,58.7853,58.7646,58.7715,54557.0
2018-05-29 14:50:00,85.3,85.31,85.27,85.27,119259.0,58.7715,58.7784,58.7508,58.7508,119259.0
2018-05-29 14:55:00,85.28,85.28,85.23,85.23,353888.0,58.7577,58.7577,58.7233,58.7233,353888.0
2018-05-29 15:00:00,85.23,85.25,85.23,85.25,232044.0,58.7233,58.737,58.7233,58.737,232044.0
2018-05-29 15:05:00,85.25,85.25,85.24,85.25,70952.0,58.737,58.737,58.7302,58.737,70952.0
2018-05-29 15:10:00,85.25,85.26,85.24,85.26,87137.0,58.737,58.7439,58.7302,58.7439,87137.0
2018-05-29 15:15:00,85.26,85.29,85.25,85.26,114270.0,58.7439,58.7646,58.737,58.7439,114270.0
2018-05-29 15:20:00,85.26,85.28,85.25,85.28,42772.0,58.7439,58.7577,58.737,58.7577,42772.0
2018-05-29 15:25:00,85.28,85.28,85.23,85.27,93285.0,58.7577,58.7577,58.7233,58.7508,93285.0
2018-05-29 15:30:00,85.27,85.3,85.26,85.3,89791.0,58.7508,58.7715,58.7439,58.7715,89791.0
2018-05-29 15:35:00,85.3,85.3,85.26,85.28,554449.0,58.7715,58.7715,58.7439,58.7577,554449.0
2018-05-29 15:40:00,85.28,85.28,85.25,85.27,80540.0,58.7577,58.7577,58.737,58.7508,80540.0
2018-05-29 15:45:00,85.26,85.29,85.26,85.26,181921.0,58.7439,58.7646,58.7439,58.7439,181921.0
2018-05-29 15:50:00,85.27,85.27,85.18,85.19,355984.0,58.7508,58.7508,58.6888,58.6957,355984.0
2018-05-29 15:55:00,85.19,85.2,85.16,85.19,895897.0,58.6957,58.7026,58.675,58.6957,895897.0
2018-05-30 09:30:00,85.29,85.36,85.29,85.34,421758.0,58.7646,58.8128,58.7646,58.7991,421758.0
2018-05-30 09:35:00,85.34,85.36,85.33,85.34,346290.0,58.7991,58.8128,58.7922,58.7991,346290.0
2018-05-30 09:40:00,85.33,85.35,85.3,85.33,122700.0,58.7922,58.8059,58.7715,58.7922,122700.0
2018-05-30 09:45:00,85.33,85.34,85.31,85.33,201921.0,58.7922,58.7991,58.7784,58.7922,201921.0
2018-05-30 09:50:00,85.33,85.35,85.32,85.34,91149.0,58.7922,58.8059,58.7853,58.7991,91149.0
2018-05-30 09:55:00,85.34,85.37,85.34,85.36,46341.0,58.7991,58.8197,58.7991,58.8128,46341.0
2018-05-30 10:00:00,85.37,85.37,85.34,85.36,46385.0,58.8197,58.8197,58.7991,58.8128,46385.0
2018-05-30 10:05:00,85.35,85.36,85.35,85.36,26408.0,58.8059,58.8128,58.8059,58.8128,26408.0
2018-05-30 10:10:00,85.36,85.38,85.35,85.38,46389.0,58.8128,58.8266,58.8059,58.8266,46389.0
2018-05-30 10:15:00,85.39,85.39,85.38,85.39,31481.0,58.8335,58.8335,58.8266,58.8335,31481.0
2018-05-30 10:20:00,85.39,85.39,85.35,85.36,200950.0,58.8335,58.8335,58.8059,58.8128,200950.0
2018-05-30 10:25:00,85.37,85.39,85.36,85.39,36329.0,58.8197,58.8335,58.8128,58.8335,36329.0
2018-05-30 10:30:00,85.39,85.4,85.38,85.4,39772.0,58.8335,58.8404,58.8266,58.8404,39772.0
2018-05-30 10:35:00,85.4,85.4,85.38,85.4,33741.0,58.8404,58.8404,58.8266,58.8404,33741.0
2018-05-30 10:40:00,85.4,85.44,85.39,85.43,215275.0,58.8404,58.868,58.8335,58.8611,215275.0
2018-05-30 10:45:00,85.44,85.44,85.43,85.44,59665.0,58.868,58.868,58.8611,58.868,59665.0
2018-05-30 10:50:00,85.44,85.44,85.42,85.42,21925.0,58.868,58.868,58.8542,58.8542,21925.0
2018-05-30 10:55:00,85.42,85.44,85.42,85.44,324855.0,58.8542,58.868,58.8542,58.868,324855.0
2018-05-30 11:00:00,85.44,85.46,85.42,85.44,78645.0,58.868,58.8817,58.8542,58.868,78645.0
2018-05-30 11:05:00,85.44,85.44,85.42,85.42,85220.0,58.868,58.868,58.8542,58.8542,85220.0
2018-05-30 11:10:00,85.42,85.42,85.4,85.4,92949.0,58.8542,58.8542,58.8404,58.8404,92949.0
2018-05-30 11:15:00,85.4,85.41,85.38,85.4,70437.0,58.8404,58.8473,58.8266,58.8404,70437.0
2018-05-30 11:20:00,85.4,85.4,85.39,85.4,18506.0,58.8404,58.8404,58.8335,58.8404,18506.0
2018-05-30 11:25:00,85.4,85.4,85.39,85.4,30100.0,58.8404,58.8404,58.8335,58.8404,30100.0
2018-05-30 11:30:00,85.4,85.42,85.39,85.41,69362.0,58.8404,58.8542,58.8335,58.8473,69362.0
2018-05-30 11:35:00,85.41,85.43,85.41,85.42,121994.0,58.8473,58.8611,58.8473,58.8542,121994.0
2018-05-30 11:40:00,85.42,85.42,85.41,85.42,19736.0,58.8542,58.8542,58.8473,58.8542,19736.0
2018-05-30 11:45:00,85.41,85.43,85.41,85.42,16712.0,58.8473,58.8611,58.8473,58.8542,16712.0
2018-05-30 11:50:00,85.43,85.43,85.42,85.43,26596.0,58.8611,58.8611,58.8542,58.8611,26596.0
2018-05-30 11:55:00,85.43,85.44,85.42,85.44,28176.0,58.8611,58.868,58.8542,58.868,28176.0
2018-05-30 12:00:00,85.44,85.47,85.43,85.45,126464.0,58.868,58.8886,58.8611,58.8748,126464.0
2018-05-30 12:05:00,85.45,85.46,85.44,85.45,34244.0,58.8748,58.8817,58.868,58.8748,34244.0
2018-05-30 12:10:00,85.45,85.45,85.44,85.45,5615.0,58.8748,58.8748,58.868,58.8748,5615.0
2018-05-30 12:15:00,85.45,85.46,85.44,85.45,38143.0,58.8748,58.8817,58.868,58.8748,38143.0
2018-05-30 12:20:00,85.44,85.45,85.44,85.45,13566.0,58.868,58.8748,58.868,58.8748,13566.0
2018-05-30 12:25:00,85.45,85.45,85.42,85.44,51511.0,58.8748,58.8748,58.8542,58.868,51511.0
2018-05-30 12:30:00,85.44,85.44,85.43,85.43,5323.0,58.868,58.868,58.8611,58.8611,5323.0
2018-05-30 12:35:00,85.44,85.44,85.41,85.42,12810.0,58.868,58.868,58.8473,58.8542,12810.0
2018-05-30 12:40:00,85.42,85.42,85.41,85.42,10541.0,58.8542,58.8542,58.8473,58.8542,10541.0
2018-05-30 12:45:00,85.41,85.42,85.38,85.39,127031.0,58.8473,58.8542,58.8266,58.8335,127031.0
2018-05-30 12:50:00,85.39,85.41,85.38,85.4,75723.0,58.8335,58.8473,58.8266,58.8404,75723.0
2018-05-30 12:55:00,85.4,85.41,85.39,85.41,37343.0,58.8404,58.8473,58.8335,58.8473,37343.0
2018-05-30 13:00:00,85.41,85.41,85.39,85.4,51946.0,58.8473,58.8473,58.8335,58.8404,51946.0
2018-05-30 13:05:00,85.4,85.41,85.39,85.4,60944.0,58.8404,58.8473,58.8335,58.8404,60944.0
2018-05-30 13:10:00,85.4,85.42,85.4,85.42,26361.0,58.8404,58.8542,58.8404,58.8542,26361.0
2018-05-30 13:15:00,85.42,85.43,85.41,85.43,22364.0,58.8542,58.8611,58.8473,58.8611,22364.0
2018-05-30 13:20:00,85.43,85.45,85.43,85.44,49207.0,58.8611,58.8748,58.8611,58.868,49207.0
2018-05-30 13:25:00,85.44,85.44,85.41,85.42,31431.0,58.868,58.868,58.8473,58.8542,31431.0
2018-05-30 13:30:00,85.42,85.42,85.41,85.42,14848.0,58.8542,58.8542,58.8473,58.8542,14848.0
2018-05-30 13:35:00,85.42,85.44,85.41,85.44,32030.0,58.8542,58.868,58.8473,58.868,32030.0
2018-05-30 13:40:00,85.44,85.44,85.43,85.44,13481.0,58.868,58.868,58.8611,58.868,13481.0
2018-05-30 13:45:00,85.44,85.45,85.43,85.45,18623.0,58.868,58.8748,58.8611,58.8748,18623.0
2018-05-30 13:50:00,85.45,85.45,85.44,85.45,10328.0,58.8748,58.8748,58.868,58.8748,10328.0
2018-05-30 13:55:00,85.45,85.45,85.44,85.45,21029.0,58.8748,58.8748,58.868,58.8748,21029.0
2018-05-30 14:00:00,85.45,85.46,85.44,85.46,20727.0,58.8748,58.8817,58.868,58.8817,20727.0
2018-05-30 14:05:00,85.46,85.46,85.45,85.46,21962.0,58.8817,58.8817,58.8748,58.8817,21962.0
2018-05-30 14:10:00,85.46,85.47,85.45,85.47,67512.0,58.8817,58.8886,58.8748,58.8886,67512.0
2018-05-30 14:15:00,85.47,85.48,85.46,85.47,53660.0,58.8886,58.8955,58.8817,58.8886,53660.0
2018-05-30 14:20:00,85.48,85.48,85.47,85.48,13399.0,58.8955,58.8955,58.8886,58.8955,13399.0
2018-05-30 14:25:00,85.48,85.48,85.47,85.47,36056.0,58.8955,58.8955,58.8886,58.8886,36056.0
2018-05-30 14:30:00,85.47,85.49,85.47,85.49,39418.0,58.8886,58.9024,58.8886,58.9024,39418.0
2018-05-30 14:35:00,85.48,85.49,85.48,85.49,9017.0,58.8955,58.9024,58.8955,58.9024,9017.0
2018-05-30 14:40:00,85.49,85.49,85.48,85.49,1238240.0,58.9024,58.9024,58.8955,58.9024,1238240.0
2018-05-30 14:45:00,85.48,85.49,85.46,85.47,119028.0,58.8955,58.9024,58.8817,58.8886,119028.0
2018-05-30 14:50:00,85.47,85.48,85.47,85.47,204619.0,58.8886,58.8955,58.8886,58.8886,204619.0
2018-05-30 14:55:00,85.47,85.48,85.47,85.47,161238.0,58.8886,58.8955,58.8886,58.8886,161238.0
2018-05-30 15:00:00,85.47,85.49,85.46,85.48,121662.0,58.8886,58.9024,58.8817,58.8955,121662.0
2018-05-30 15:05:00,85.48,85.48,85.46,85.47,38843.0,58.8955,58.8955,58.8817,58.8886,38843.0
2018-05-30 15:10:00,85.46,85.47,85.45,85.45,51675.0,58.8817,58.8886,58.8748,58.8748,51675.0
2018-05-30 15:15:00,85.45,85.46,85.45,85.45,28663.0,58.8748,58.8817,58.8748,58.8748,28663.0
2018-05-30 15:20:00,85.45,85.46,85.44,85.44,48142.0,58.8748,58.8817,58.868,58.868,48142.0
2018-05-30 15:25:00,85.44,85.45,85.41,85.42,344114.0,58.868,58.8748,58.8473,58.8542,344114.0
2018-05-30 15:30:00,85.42,85.45,85.41,85.44,643893.0,58.8542,58.8748,58.8473,58.868,643893.0
2018-05-30 15:35:00,85.43,85.44,85.41,85.42,88354.0,58.8611,58.868,58.8473,58.8542,88354.0
2018-05-30 15:40:00,85.42,85.43,85.41,85.43,81199.0,58.8542,58.8611,58.8473,58.8611,81199.0
2018-05-30 15:45:00,85.43,85.46,85.42,85.46,115928.0,58.8611,58.8817,58.8542,58.8817,115928.0
2018-05-30 15:50:00,85.45,85.47,85.45,85.47,675114.0,58.8748,58.8886,58.8748,58.8886,675114.0
2018-05-30 15:55:00,85.47,85.49,85.46,85.48,867366.0,58.8886,58.9024,58.8817,58.8955,867366.0
2018-05-31 09:30:00,85.49,85.5,85.46,85.48,228418.0,58.9024,58.9093,58.8817,58.8955,228418.0
2018-05-31 09:35:00,85.49,85.5,85.45,85.48,70021.0,58.9024,58.9093,58.8748,58.8955,70021.0
2018-05-31 09:40:00,85.48,85.5,85.47,85.47,26282.0,58.8955,58.9093,58.8886,58.8886,26282.0
2018-05-31 09:45:00,85.47,85.48,85.46,85.47,61411.0,58.8886,58.8955,58.8817,58.8886,61411.0
2018-05-31 09:50:00,85.46,85.49,85.45,85.48,86212.0,58.8817,58.9024,58.8748,58.8955,86212.0
2018-05-31 09:55:00,85.49,85.49,85.46,85.46,642103.0,58.9024,58.9024,58.8817,58.8817,642103.0
2018-05-31 10:00:00,85.47,85.47,85.45,85.46,61541.0,58.8886,58.8886,58.8748,58.8817,61541.0
2018-05-31 10:05:00,85.46,85.46,85.41,85.43,56635.0,58.8817,58.8817,58.8473,58.8611,56635.0
2018-05-31 10:10:00,85.43,85.46,85.42,85.45,654586.0,58.8611,58.8817,58.8542,58.8748,654586.0
2018-05-31 10:15:00,85.45,85.46,85.44,85.45,32995.0,58.8748,58.8817,58.868,58.8748,32995.0
2018-05-31 10:20:00,85.45,85.46,85.44,85.44,630461.0,58.8748,58.8817,58.868,58.868,630461.0
2018-05-31 10:25:00,85.44,85.46,85.44,85.45,15385.0,58.868,58.8817,58.868,58.8748,15385.0
2018-05-31 10:30:00,85.45,85.46,85.44,85.45,170152.0,58.8748,58.8817,58.868,58.8748,170152.0
2018-05-31 10:35:00,85.45,85.45,85.42,85.44,55973.0,58.8748,58.8748,58.8542,58.868,55973.0
2018-05-31 10:40:00,85.44,85.45,85.39,85.4,760960.0,58.868,58.8748,58.8335,58.8404,760960.0
2018-05-31 10:45:00,85.4,85.41,85.38,85.38,240530.0,58.8404,58.8473,58.8266,58.8266,240530.0
2018-05-31 10:50:00,85.38,85.39,85.36,85.36,185602.0,58.8266,58.8335,58.8128,58.8128,185602.0
2018-05-31 10:55:00,85.37,85.38,85.36,85.38,410593.0,58.8197,58.8266,58.8128,58.8266,410593.0
2018-05-31 11:00:00,85.38,85.4,85.37,85.4,114994.0,58.8266,58.8404,58.8197,58.8404,114994.0
2018-05-31 11:05:00,85.4,85.4,85.39,85.4,76560.0,58.8404,58.8404,58.8335,58.8404,76560.0
2018-05-31 11:10:00,85.4,85.41,85.39,85.39,76923.0,58.8404,58.8473,58.8335,58.8335,76923.0
2018-05-31 11:15:00,85.4,85.4,85.38,85.39,192559.0,58.8404,58.8404,58.8266,58.8335,192559.0
2018-05-31 11:20:00,85.39,85.4,85.37,85.37,42365.0,58.8335,58.8404,58.8197,58.8197,42365.0
2018-05-31 11:25:00,85.38,85.41,85.37,85.41,178430.0,58.8266,58.8473,58.8197,58.8473,178430.0
2018-05-31 11:30:00,85.41,85.41,85.39,85.4,902696.0,58.8473,58.8473,58.8335,58.8404,902696.0
2018-05-31 11:35:00,85.4,85.44,85.4,85.42,223310.0,58.8404,58.868,58.8404,58.8542,223310.0
2018-05-31 11:40:00,85.42,85.47,85.42,85.46,154878.0,58.8542,58.8886,58.8542,58.8817,154878.0
2018-05-31 11:45:00,85.46,85.47,85.44,85.45,107784.0,58.8817,58.8886,58.868,58.8748,107784.0
2018-05-31 11:50:00,85.45,85.46,85.44,85.46,100421.0,58.8748,58.8817,58.868,58.8817,100421.0
2018-05-31 11:55:00,85.46,85.47,85.43,85.44,321470.0,58.8817,58.8886,58.8611,58.868,321470.0
2018-05-31 12:00:00,85.45,85.46,85.44,85.45,40343.0,58.8748,58.8817,58.868,58.8748,40343.0
2018-05-31 12:05:00,85.45,85.46,85.42,85.43,70603.0,58.8748,58.8817,58.8542,58.8611,70603.0
2018-05-31 12:10:00,85.42,85.44,85.42,85.44,27264.0,58.8542,58.868,58.8542,58.868,27264.0
2018-05-31 12:15:00,85.44,85.45,85.43,85.45,51039.0,58.868,58.8748,58.8611,58.8748,51039.0
2018-05-31 12:20:00,85.45,85.45,85.44,85.45,28415.0,58.8748,58.8748,58.868,58.8748,28415.0
2018-05-31 12:25:00,85.45,85.45,85.43,85.43,62424.0,58.8748,58.8748,58.8611,58.8611,62424.0
2018-05-31 12:30:00,85.43,85.44,85.43,85.43,76899.0,58.8611,58.868,58.8611,58.8611,76899.0
2018-05-31 12:35:00,85.43,85.44,85.43,85.43,95230.0,58.8611,58.868,58.8611,58.8611,95230.0
2018-05-31 12:40:00,85.43,85.44,85.43,85.43,131074.0,58.8611,58.868,58.8611,58.8611,131074.0
2018-05-31 12:45:00,85.43,85.45,85.43,85.44,141525.0,58.8611,58.8748,58.8611,58.868,141525.0
2018-05-31 12:50:00,85.44,85.45,85.43,85.43,40547.0,58.868,58.8748,58.8611,58.8611,40547.0
2018-05-31 12:55:00,85.44,85.44,85.43,85.44,35906.0,58.868,58.868,58.8611,58.868,35906.0
2018-05-31 13:00:00,85.44,85.45,85.42,85.43,281470.0,58.868,58.8748,58.8542,58.8611,281470.0
2018-05-31 13:05:00,85.43,85.44,85.42,85.43,51453.0,58.8611,58.868,58.8542,58.8611,51453.0
2018-05-31 13:10:00,85.43,85.44,85.42,85.42,45366.0,58.8611,58.868,58.8542,58.8542,45366.0
2018-05-31 13:15:00,85.42,85.43,85.42,85.42,30166.0,58.8542,58.8611,58.8542,58.8542,30166.0
2018-05-31 13:20:00,85.42,85.43,85.41,85.41,52256.0,58.8542,58.8611,58.8473,58.8473,52256.0
2018-05-31 13:25:00,85.41,85.42,85.41,85.42,50456.0,58.8473,58.8542,58.8473,58.8542,50456.0
2018-05-31 13:30:00,85.42,85.43,85.42,85.42,62654.0,58.8542,58.8611,58.8542,58.8542,62654.0
2018-05-31 13:35:00,85.42,85.43,85.41,85.42,674158.0,58.8542,58.8611,58.8473,58.8542,674158.0
2018-05-31 13:40:00,85.42,85.44,85.42,85.43,638094.0,58.8542,58.868,58.8542,58.8611,638094.0
2018-05-31 13:45:00,85.43,85.44,85.43,85.44,40077.0,58.8611,58.868,58.8611,58.868,40077.0
2018-05-31 13:50:00,85.44,85.44,85.42,85.43,46524.0,58.868,58.868,58.8542,58.8611,46524.0
2018-05-31 13:55:00,85.43,85.43,85.41,85.41,153117.0,58.8611,58.8611,58.8473,58.8473,153117.0
2018-05-31 14:00:00,85.41,85.41,85.38,85.4,132664.0,58.8473,58.8473,58.8266,58.8404,132664.0
2018-05-31 14:05:00,85.41,85.41,85.38,85.41,719739.0,58.8473,58.8473,58.8266,58.8473,719739.0
2018-05-31 14:10:00,85.4,85.41,85.4,85.41,21347.0,58.8404,58.8473,58.8404,58.8473,21347.0
2018-05-31 14:15:00,85.41,85.43,85.4,85.42,173731.0,58.8473,58.8611,58.8404,58.8542,173731.0
2018-05-31 14:20:00,85.42,85.43,85.41,85.42,63144.0,58.8542,58.8611,58.8473,58.8542,63144.0
2018-05-31 14:25:00,85.42,85.43,85.42,85.42,29167.0,58.8542,58.8611,58.8542,58.8542,29167.0
2018-05-31 14:30:00,85.42,85.43,85.42,85.42,33339.0,58.8542,58.8611,58.8542,58.8542,33339.0
2018-05-31 14:35:00,85.42,85.43,85.42,85.42,16910.0,58.8542,58.8611,58.8542,58.8542,16910.0
2018-05-31 14:40:00,85.42,85.43,85.42,85.42,172556.0,58.8542,58.8611,58.8542,58.8542,172556.0
2018-05-31 14:45:00,85.42,85.43,85.42,85.42,72993.0,58.8542,58.8611,58.8542,58.8542,72993.0
2018-05-31 14:50:00,85.42,85.44,85.41,85.44,75326.0,58.8542,58.868,58.8473,58.868,75326.0
2018-05-31 14:55:00,85.44,85.45,85.43,85.45,23417.0,58.868,58.8748,58.8611,58.8748,23417.0
2018-05-31 15:00:00,85.45,85.45,85.41,85.42,41346.0,58.8748,58.8748,58.8473,58.8542,41346.0
2018-05-31 15:05:00,85.42,85.45,85.41,85.44,37772.0,58.8542,58.8748,58.8473,58.868,37772.0
2018-05-31 15:10:00,85.45,85.45,85.41,85.44,60299.0,58.8748,58.8748,58.8473,58.868,60299.0
2018-05-31 15:15:00,85.43,85.44,85.43,85.43,35152.0,58.8611,58.868,58.8611,58.8611,35152.0
2018-05-31 15:20:00,85.43,85.44,85.43,85.43,61695.0,58.8611,58.868,58.8611,58.8611,61695.0
2018-05-31 15:25:00,85.43,85.44,85.43,85.43,39520.0,58.8611,58.868,58.8611,58.8611,39520.0
2018-05-31 15:30:00,85.43,85.44,85.43,85.44,34084.0,58.8611,58.868,58.8611,58.868,34084.0
2018-05-31 15:35:00,85.43,85.46,85.43,85.46,116149.0,58.8611,58.8817,58.8611,58.8817,116149.0
2018-05-31 15:40:00,85.45,85.46,85.42,85.42,92624.0,58.8748,58.8817,58.8542,58.8542,92624.0
2018-05-31 15:45:00,85.42,85.43,85.38,85.41,325187.0,58.8542,58.8611,58.8266,58.8473,325187.0
2018-05-31 15:50:00,85.4,85.41,85.38,85.39,441786.0,58.8404,58.8473,58.8266,58.8335,441786.0
2018-05-31 15:55:00,85.39,85.41,85.38,85.39,1268516.0,58.8335,58.8473,58.8266,58.8335,1268516.0
2018-06-01 09:30:00,85.15,85.21,85.1,85.19,222342.0,58.9328,58.9744,58.8982,58.9605,222342.0
2018-06-01 09:35:00,85.19,85.2,85.18,85.18,77515.0,58.9605,58.9675,58.9536,58.9536,77515.0
2018-06-01 09:40:00,85.18,85.2,85.18,85.2,647229.0,58.9536,58.9675,58.9536,58.9675,647229.0
2018-06-01 09:45:00,85.2,85.22,85.19,85.2,176904.0,58.9675,58.9813,58.9605,58.9675,176904.0
2018-06-01 09:50:00,85.2,85.2,85.18,85.19,107790.0,58.9675,58.9675,58.9536,58.9605,107790.0
2018-06-01 09:55:00,85.19,85.2,85.18,85.19,28663.0,58.9605,58.9675,58.9536,58.9605,28663.0
2018-06-01 10:00:00,85.19,85.21,85.19,85.19,29214.0,58.9605,58.9744,58.9605,58.9605,29214.0
2018-06-01 10:05:00,85.19,85.2,85.18,85.19,105105.0,58.9605,58.9675,58.9536,58.9605,105105.0
2018-06-01 10:10:00,85.19,85.2,85.18,85.19,228200.0,58.9605,58.9675,58.9536,58.9605,228200.0
2018-06-01 10:15:00,85.19,85.2,85.15,85.15,292124.0,58.9605,58.9675,58.9328,58.9328,292124.0
2018-06-01 10:20:00,85.15,85.21,85.15,85.2,737556.0,58.9328,58.9744,58.9328,58.9675,737556.0
2018-06-01 10:25:00,85.21,85.22,85.19,85.19,103670.0,58.9744,58.9813,58.9605,58.9605,103670.0
2018-06-01 10:30:00,85.19,85.21,85.17,85.18,61342.0,58.9605,58.9744,58.9467,58.9536,61342.0
2018-06-01 10:35:00,85.18,85.2,85.17,85.18,881175.0,58.9536,58.9675,58.9467,58.9536,881175.0
2018-06-01 10:40:00,85.18,85.19,85.17,85.18,76248.0,58.9536,58.9605,58.9467,58.9536,76248.0
2018-06-01 10:45:00,85.18,85.2,85.18,85.19,207106.0,58.9536,58.9675,58.9536,58.9605,207106.0
2018-06-01 10:50:00,85.19,85.2,85.18,85.19,857791.0,58.9605,58.9675,58.9536,58.9605,857791.0
2018-06-01 10:55:00,85.19,85.2,85.17,85.18,137876.0,58.9605,58.9675,58.9467,58.9536,137876.0
2018-06-01 11:00:00,85.18,85.19,85.18,85.18,84020.0,58.9536,58.9605,58.9536,58.9536,84020.0
2018-06-01 11:05:00,85.18,85.19,85.17,85.17,27903.0,58.9536,58.9605,58.9467,58.9467,27903.0
2018-06-01 11:10:00,85.17,85.19,85.16,85.17,89697.0,58.9467,58.9605,58.9398,58.9467,89697.0
2018-06-01 11:15:00,85.17,85.18,85.17,85.17,635534.0,58.9467,58.9536,58.9467,58.9467,635534.0
2018-06-01 11:20:00,85.17,85.19,85.17,85.18,28835.0,58.9467,58.9605,58.9467,58.9536,28835.0
2018-06-01 11:25:00,85.18,85.19,85.17,85.17,16562.0,58.9536,58.9605,58.9467,58.9467,16562.0
2018-06-01 11:30:00,85.17,85.18,85.17,85.17,364287.0,58.9467,58.9536,58.9467,58.9467,364287.0
2018-06-01 11:35:00,85.17,85.18,85.16,85.17,127016.0,58.9467,58.9536,58.9398,58.9467,127016.0
2018-06-01 11:40:00,85.17,85.18,85.16,85.16,48904.0,58.9467,58.9536,58.9398,58.9398,48904.0
2018-06-01 11:45:00,85.16,85.18,85.16,85.17,16406.0,58.9398,58.9536,58.9398,58.9467,16406.0
2018-06-01 11:50:00,85.17,85.2,85.17,85.19,33598.0,58.9467,58.9675,58.9467,58.9605,33598.0
2018-06-01 11:55:00,85.19,85.2,85.19,85.2,50113.0,58.9605,58.9675,58.9605,58.9675,50113.0
2018-06-01 12:00:00,85.2,85.2,85.19,85.2,20526.0,58.9675,58.9675,58.9605,58.9675,20526.0
2018-06-01 12:05:00,85.19,85.2,85.19,85.2,68577.0,58.9605,58.9675,58.9605,58.9675,68577.0
2018-06-01 12:10:00,85.2,85.21,85.2,85.2,37828.0,58.9675,58.9744,58.9675,58.9675,37828.0
2018-06-01 12:15:00,85.2,85.21,85.2,85.2,34281.0,58.9675,58.9744,58.9675,58.9675,34281.0
2018-06-01 12:20:00,85.2,85.21,85.19,85.2,28827.0,58.9675,58.9744,58.9605,58.9675,28827.0
2018-06-01 12:25:00,85.2,85.21,85.19,85.2,29349.0,58.9675,58.9744,58.9605,58.9675,29349.0
2018-06-01 12:30:00,85.2,85.21,85.19,85.2,19120.0,58.9675,58.9744,58.9605,58.9675,19120.0
2018-06-01 12:35:00,85.2,85.22,85.2,85.21,33078.0,58.9675,58.9813,58.9675,58.9744,33078.0
2018-06-01 12:40:00,85.21,85.23,85.2,85.22,34436.0,58.9744,58.9882,58.9675,58.9813,34436.0
2018-06-01 12:45:00,85.21,85.22,85.2,85.21,8063.0,58.9744,58.9813,58.9675,58.9744,8063.0
2018-06-01 12:50:00,85.21,85.21,85.2,85.2,21543.0,58.9744,58.9744,58.9675,58.9675,21543.0
2018-06-01 12:55:00,85.2,85.21,85.2,85.2,48298.0,58.9675,58.9744,58.9675,58.9675,48298.0
2018-06-01 13:00:00,85.21,85.21,85.2,85.21,78709.0,58.9744,58.9744,58.9675,58.9744,78709.0
2018-06-01 13:05:00,85.22,85.22,85.21,85.21,11325.0,58.9813,58.9813,58.9744,58.9744,11325.0
2018-06-01 13:10:00,85.21,85.22,85.21,85.22,19042.0,58.9744,58.9813,58.9744,58.9813,19042.0
2018-06-01 13:15:00,85.21,85.22,85.21,85.22,9193.0,58.9744,58.9813,58.9744,58.9813,9193.0
2018-06-01 13:20:00,85.21,85.22,85.21,85.21,15015.0,58.9744,58.9813,58.9744,58.9744,15015.0
2018-06-01 13:25:00,85.22,85.22,85.21,85.22,11964.0,58.9813,58.9813,58.9744,58.9813,11964.0
2018-06-01 13:30:00,85.21,85.22,85.21,85.22,7749.0,58.9744,58.9813,58.9744,58.9813,7749.0
2018-06-01 13:35:00,85.22,85.22,85.21,85.22,32289.0,58.9813,58.9813,58.9744,58.9813,32289.0
2018-06-01 13:40:00,85.22,85.22,85.21,85.22,13299.0,58.9813,58.9813,58.9744,58.9813,13299.0
2018-06-01 13:45:00,85.22,85.22,85.21,85.21,19908.0,58.9813,58.9813,58.9744,58.9744,19908.0
2018-06-01 13:50:00,85.22,85.22,85.21,85.22,12355.0,58.9813,58.9813,58.9744,58.9813,12355.0
2018-06-01 13:55:00,85.21,85.22,85.21,85.21,16324.0,58.9744,58.9813,58.9744,58.9744,16324.0
2018-06-01 14:00:00,85.21,85.22,85.21,85.21,27302.0,58.9744,58.9813,58.9744,58.9744,27302.0
2018-06-01 14:05:00,85.21,85.22,85.19,85.2,58573.0,58.9744,58.9813,58.9605,58.9675,58573.0
2018-06-01 14:10:00,85.2,85.21,85.19,85.2,19134.0,58.9675,58.9744,58.9605,58.9675,19134.0
2018-06-01 14:15:00,85.2,85.21,85.2,85.2,13434.0,58.9675,58.9744,58.9675,58.9675,13434.0
2018-06-01 14:20:00,85.21,85.22,85.2,85.21,36820.0,58.9744,58.9813,58.9675,58.9744,36820.0
2018-06-01 14:25:00,85.21,85.22,85.21,85.21,49205.0,58.9744,58.9813,58.9744,58.9744,49205.0
2018-06-01 14:30:00,85.22,85.22,85.2,85.21,27721.0,58.9813,58.9813,58.9675,58.9744,27721.0
2018-06-01 14:35:00,85.21,85.22,85.2,85.22,41131.0,58.9744,58.9813,58.9675,58.9813,41131.0
2018-06-01 14:40:00,85.22,85.22,85.21,85.21,50772.0,58.9813,58.9813,58.9744,58.9744,50772.0
2018-06-01 14:45:00,85.22,85.22,85.2,85.2,568238.0,58.9813,58.9813,58.9675,58.9675,568238.0
2018-06-01 14:50:00,85.21,85.21,85.2,85.21,11506.0,58.9744,58.9744,58.9675,58.9744,11506.0
2018-06-01 14:55:00,85.21,85.22,85.2,85.2,64491.0,58.9744,58.9813,58.9675,58.9675,64491.0
2018-06-01 15:00:00,85.2,85.2,85.19,85.2,30488.0,58.9675,58.9675,58.9605,58.9675,30488.0
2018-06-01 15:05:00,85.2,85.2,85.19,85.19,45151.0,58.9675,58.9675,58.9605,58.9605,45151.0
2018-06-01 15:10:00,85.2,85.2,85.19,85.2,30646.0,58.9675,58.9675,58.9605,58.9675,30646.0
2018-06-01 15:15:00,85.2,85.2,85.17,85.19,150456.0,58.9675,58.9675,58.9467,58.9605,150456.0
2018-06-01 15:20:00,85.19,85.21,85.19,85.2,41028.0,58.9605,58.9744,58.9605,58.9675,41028.0
2018-06-01 15:25:00,85.2,85.21,85.2,85.2,81736.0,58.9675,58.9744,58.9675,58.9675,81736.0
2018-06-01 15:30:00,85.2,85.21,85.2,85.2,43412.0,58.9675,58.9744,58.9675,58.9675,43412.0
2018-06-01 15:35:00,85.2,85.21,85.19,85.2,138766.0,58.9675,58.9744,58.9605,58.9675,138766.0
2018-06-01 15:40:00,85.2,85.2,85.18,85.19,89761.0,58.9675,58.9675,58.9536,58.9605,89761.0
2018-06-01 15:45:00,85.19,85.19,85.17,85.19,216085.0,58.9605,58.9605,58.9467,58.9605,216085.0
2018-06-01 15:50:00,85.19,85.2,85.18,85.2,282442.0,58.9605,58.9675,58.9536,58.9675,282442.0
2018-06-01 15:55:00,85.2,85.2,85.17,85.18,854990.0,58.9675,58.9675,58.9467,58.9536,854990.0
2018-06-04 09:30:00,85.27,85.33,85.23,85.32,119360.0,59.0159,59.0574,58.9882,59.0505,119360.0
2018-06-04 09:35:00,85.32,85.36,85.32,85.36,297308.0,59.0505,59.0782,59.0505,59.0782,297308.0
2018-06-04 09:40:00,85.36,85.41,85.35,85.4,579303.0,59.0782,59.1128,59.0713,59.1059,579303.0
2018-06-04 09:45:00,85.4,85.41,85.37,85.38,134006.0,59.1059,59.1128,59.0851,59.092,134006.0
2018-06-04 09:50:00,85.38,85.39,85.37,85.38,154875.0,59.092,59.099,59.0851,59.092,154875.0
2018-06-04 09:55:00,85.37,85.38,85.35,85.36,50882.0,59.0851,59.092,59.0713,59.0782,50882.0
2018-06-04 10:00:00,85.37,85.38,85.34,85.34,84676.0,59.0851,59.092,59.0643,59.0643,84676.0
2018-06-04 10:05:00,85.34,85.35,85.32,85.32,27095.0,59.0643,59.0713,59.0505,59.0505,27095.0
2018-06-04 10:10:00,85.33,85.33,85.31,85.31,384420.0,59.0574,59.0574,59.0436,59.0436,384420.0
2018-06-04 10:15:00,85.32,85.34,85.31,85.34,234487.0,59.0505,59.0643,59.0436,59.0643,234487.0
2018-06-04 10:20:00,85.34,85.38,85.34,85.38,176773.0,59.0643,59.092,59.0643,59.092,176773.0
2018-06-04 10:25:00,85.38,85.38,85.36,85.37,74463.0,59.092,59.092,59.0782,59.0851,74463.0
2018-06-04 10:30:00,85.36,85.36,85.34,85.34,67215.0,59.0782,59.0782,59.0643,59.0643,67215.0
2018-06-04 10:35:00,85.35,85.36,85.33,85.34,61815.0,59.0713,59.0782,59.0574,59.0643,61815.0
2018-06-04 10:40:00,85.34,85.35,85.34,85.34,64078.0,59.0643,59.0713,59.0643,59.0643,64078.0
2018-06-04 10:45:00,85.34,85.35,85.34,85.34,21980.0,59.0643,59.0713,59.0643,59.0643,21980.0
2018-06-04 10:50:00,85.35,85.35,85.34,85.34,36118.0,59.0713,59.0713,59.0643,59.0643,36118.0
2018-06-04 10:55:00,85.34,85.35,85.34,85.34,31160.0,59.0643,59.0713,59.0643,59.0643,31160.0
2018-06-04 11:00:00,85.34,85.35,85.34,85.34,58085.0,59.0643,59.0713,59.0643,59.0643,58085.0
2018-06-04 11:05:00,85.34,85.35,85.33,85.34,63423.0,59.0643,59.0713,59.0574,59.0643,63423.0
2018-06-04 11:10:00,85.33,85.34,85.32,85.33,37290.0,59.0574,59.0643,59.0505,59.0574,37290.0
2018-06-04 11:15:00,85.33,85.33,85.32,85.33,28396.0,59.0574,59.0574,59.0505,59.0574,28396.0
2018-06-04 11:20:00,85.33,85.34,85.32,85.34,25819.0,59.0574,59.0643,59.0505,59.0643,25819.0
2018-06-04 11:25:00,85.34,85.35,85.33,85.34,47079.0,59.0643,59.0713,59.0574,59.0643,47079.0
2018-06-04 11:30:00,85.34,85.35,85.34,85.34,33802.0,59.0643,59.0713,59.0643,59.0643,33802.0
2018-06-04 11:35:00,85.35,85.35,85.34,85.34,45602.0,59.0713,59.0713,59.0643,59.0643,45602.0
2018-06-04 11:40:00,85.35,85.35,85.34,85.34,16446.0,59.0713,59.0713,59.0643,59.0643,16446.0
2018-06-04 11:45:00,85.34,85.35,85.34,85.35,28033.0,59.0643,59.0713,59.0643,59.0713,28033.0
2018-06-04 11:50:00,85.35,85.35,85.34,85.35,15950.0,59.0713,59.0713,59.0643,59.0713,15950.0
2018-06-04 11:55:00,85.35,85.35,85.34,85.35,9522.0,59.0713,59.0713,59.0643,59.0713,9522.0
2018-06-04 12:00:00,85.35,85.35,85.34,85.35,12562.0,59.0713,59.0713,59.0643,59.0713,12562.0
2018-06-04 12:05:00,85.34,85.35,85.34,85.34,23782.0,59.0643,59.0713,59.0643,59.0643,23782.0
2018-06-04 12:10:00,85.34,85.35,85.34,85.35,34270.0,59.0643,59.0713,59.0643,59.0713,34270.0
2018-06-04 12:15:00,85.35,85.36,85.34,85.36,25119.0,59.0713,59.0782,59.0643,59.0782,25119.0
2018-06-04 12:20:00,85.36,85.37,85.35,85.37,44276.0,59.0782,59.0851,59.0713,59.0851,44276.0
2018-06-04 12:25:00,85.36,85.37,85.36,85.37,40468.0,59.0782,59.0851,59.0782,59.0851,40468.0
2018-06-04 12:30:00,85.37,85.37,85.36,85.37,35980.0,59.0851,59.0851,59.0782,59.0851,35980.0
2018-06-04 12:35:00,85.37,85.37,85.36,85.37,38968.0,59.0851,59.0851,59.0782,59.0851,38968.0
2018-06-04 12:40:00,85.37,85.37,85.36,85.37,21158.0,59.0851,59.0851,59.0782,59.0851,21158.0
2018-06-04 12:45:00,85.37,85.37,85.36,85.37,39041.0,59.0851,59.0851,59.0782,59.0851,39041.0
2018-06-04 12:50:00,85.37,85.37,85.36,85.37,9396.0,59.0851,59.0851,59.0782,59.0851,9396.0
2018-06-04 12:55:00,85.37,85.37,85.36,85.37,35585.0,59.0851,59.0851,59.0782,59.0851,35585.0
2018-06-04 13:00:00,85.37,85.37,85.36,85.37,30871.0,59.0851,59.0851,59.0782,59.0851,30871.0
2018-06-04 13:05:00,85.37,85.37,85.36,85.37,32199.0,59.0851,59.0851,59.0782,59.0851,32199.0
2018-06-04 13:10:00,85.37,85.37,85.36,85.37,35462.0,59.0851,59.0851,59.0782,59.0851,35462.0
2018-06-04 13:15:00,85.37,85.37,85.36,85.36,97503.0,59.0851,59.0851,59.0782,59.0782,97503.0
2018-06-04 13:20:00,85.37,85.39,85.36,85.38,102101.0,59.0851,59.099,59.0782,59.092,102101.0
2018-06-04 13:25:00,85.39,85.39,85.36,85.36,96880.0,59.099,59.099,59.0782,59.0782,96880.0
2018-06-04 13:30:00,85.37,85.37,85.35,85.35,27372.0,59.0851,59.0851,59.0713,59.0713,27372.0
2018-06-04 13:35:00,85.35,85.36,85.35,85.36,50315.0,59.0713,59.0782,59.0713,59.0782,50315.0
2018-06-04 13:40:00,85.36,85.36,85.35,85.36,27494.0,59.0782,59.0782,59.0713,59.0782,27494.0
2018-06-04 13:45:00,85.36,85.36,85.35,85.36,32481.0,59.0782,59.0782,59.0713,59.0782,32481.0
2018-06-04 13:50:00,85.36,85.36,85.34,85.36,45179.0,59.0782,59.0782,59.0643,59.0782,45179.0
2018-06-04 13:55:00,85.35,85.36,85.35,85.36,29700.0,59.0713,59.0782,59.0713,59.0782,29700.0
2018-06-04 14:00:00,85.36,85.37,85.35,85.36,37331.0,59.0782,59.0851,59.0713,59.0782,37331.0
2018-06-04 14:05:00,85.37,85.37,85.36,85.37,29392.0,59.0851,59.0851,59.0782,59.0851,29392.0
2018-06-04 14:10:00,85.37,85.38,85.36,85.38,69618.0,59.0851,59.092,59.0782,59.092,69618.0
2018-06-04 14:15:00,85.38,85.38,85.37,85.38,49731.0,59.092,59.092,59.0851,59.092,49731.0
2018-06-04 14:20:00,85.38,85.38,85.37,85.38,37008.0,59.092,59.092,59.0851,59.092,37008.0
2018-06-04 14:25:00,85.38,85.39,85.37,85.39,52969.0,59.092,59.099,59.0851,59.099,52969.0
2018-06-04 14:30:00,85.39,85.39,85.38,85.39,40465.0,59.099,59.099,59.092,59.099,40465.0
2018-06-04 14:35:00,85.39,85.4,85.38,85.4,128054.0,59.099,59.1059,59.092,59.1059,128054.0
2018-06-04 14:40:00,85.4,85.41,85.39,85.41,81655.0,59.1059,59.1128,59.099,59.1128,81655.0
2018-06-04 14:45:00,85.4,85.41,85.39,85.39,66225.0,59.1059,59.1128,59.099,59.099,66225.0
2018-06-04 14:50:00,85.4,85.41,85.39,85.41,67268.0,59.1059,59.1128,59.099,59.1128,67268.0
2018-06-04 14:55:00,85.41,85.41,85.4,85.41,47382.0,59.1128,59.1128,59.1059,59.1128,47382.0
2018-06-04 15:00:00,85.41,85.41,85.4,85.41,42017.0,59.1128,59.1128,59.1059,59.1128,42017.0
2018-06-04 15:05:00,85.41,85.41,85.39,85.41,478873.0,59.1128,59.1128,59.099,59.1128,478873.0
2018-06-04 15:10:00,85.4,85.42,85.38,85.39,342772.0,59.1059,59.1197,59.092,59.099,342772.0
2018-06-04 15:15:00,85.4,85.4,85.37,85.38,44779.0,59.1059,59.1059,59.0851,59.092,44779.0
2018-06-04 15:20:00,85.38,85.38,85.37,85.38,52009.0,59.092,59.092,59.0851,59.092,52009.0
2018-06-04 15:25:00,85.38,85.39,85.37,85.39,279266.0,59.092,59.099,59.0851,59.099,279266.0
2018-06-04 15:30:00,85.39,85.39,85.37,85.39,202443.0,59.099,59.099,59.0851,59.099,202443.0
2018-06-04 15:35:00,85.39,85.39,85.36,85.38,161371.0,59.099,59.099,59.0782,59.092,161371.0
2018-06-04 15:40:00,85.38,85.38,85.37,85.38,94102.0,59.092,59.092,59.0851,59.092,94102.0
2018-06-04 15:45:00,85.38,85.38,85.35,85.37,317392.0,59.092,59.092,59.0713,59.0851,317392.0
2018-06-04 15:50:00,85.38,85.38,85.34,85.36,491468.0,59.092,59.092,59.0643,59.0782,491468.0
2018-06-04 15:55:00,85.36,85.38,85.36,85.37,866696.0,59.0782,59.092,59.0782,59.0851,866696.0
2018-06-05 09:30:00,85.37,85.37,85.33,85.34,85571.0,59.0851,59.0851,59.0574,59.0643,85571.0
2018-06-05 09:35:00,85.33,85.36,85.32,85.32,113800.0,59.0574,59.0782,59.0505,59.0505,113800.0
2018-06-05 09:40:00,85.31,85.35,85.3,85.34,100729.0,59.0436,59.0713,59.0367,59.0643,100729.0
2018-06-05 09:45:00,85.34,85.35,85.33,85.35,101819.0,59.0643,59.0713,59.0574,59.0713,101819.0
2018-06-05 09:50:00,85.35,85.35,85.33,85.34,20856.0,59.0713,59.0713,59.0574,59.0643,20856.0
2018-06-05 09:55:00,85.34,85.35,85.33,85.34,50011.0,59.0643,59.0713,59.0574,59.0643,50011.0
2018-06-05 10:00:00,85.34,85.37,85.33,85.37,58537.0,59.0643,59.0851,59.0574,59.0851,58537.0
2018-06-05 10:05:00,85.37,85.41,85.36,85.37,252929.0,59.0851,59.1128,59.0782,59.0851,252929.0
2018-06-05 10:10:00,85.37,85.38,85.37,85.38,21264.0,59.0851,59.092,59.0851,59.092,21264.0
2018-06-05 10:15:00,85.38,85.38,85.37,85.38,70022.0,59.092,59.092,59.0851,59.092,70022.0
2018-06-05 10:20:00,85.38,85.39,85.37,85.39,31304.0,59.092,59.099,59.0851,59.099,31304.0
2018-06-05 10:25:00,85.39,85.39,85.38,85.39,22551.0,59.099,59.099,59.092,59.099,22551.0
2018-06-05 10:30:00,85.39,85.41,85.39,85.4,65926.0,59.099,59.1128,59.099,59.1059,65926.0
2018-06-05 10:35:00,85.4,85.4,85.37,85.39,46617.0,59.1059,59.1059,59.0851,59.099,46617.0
2018-06-05 10:40:00,85.39,85.39,85.37,85.38,135390.0,59.099,59.099,59.0851,59.092,135390.0
2018-06-05 10:45:00,85.38,85.38,85.36,85.37,29161.0,59.092,59.092,59.0782,59.0851,29161.0
2018-06-05 10:50:00,85.37,85.37,85.36,85.37,37903.0,59.0851,59.0851,59.0782,59.0851,37903.0
2018-06-05 10:55:00,85.37,85.38,85.36,85.38,49682.0,59.0851,59.092,59.0782,59.092,49682.0
2018-06-05 11:00:00,85.38,85.38,85.36,85.37,50042.0,59.092,59.092,59.0782,59.0851,50042.0
2018-06-05 11:05:00,85.37,85.37,85.34,85.34,349787.0,59.0851,59.0851,59.0643,59.0643,349787.0
2018-06-05 11:10:00,85.34,85.37,85.33,85.37,142518.0,59.0643,59.0851,59.0574,59.0851,142518.0
2018-06-05 11:15:00,85.37,85.39,85.37,85.39,27785.0,59.0851,59.099,59.0851,59.099,27785.0
2018-06-05 11:20:00,85.39,85.4,85.38,85.4,124779.0,59.099,59.1059,59.092,59.1059,124779.0
2018-06-05 11:25:00,85.4,85.4,85.39,85.4,78481.0,59.1059,59.1059,59.099,59.1059,78481.0
2018-06-05 11:30:00,85.4,85.41,85.38,85.4,123392.0,59.1059,59.1128,59.092,59.1059,123392.0
2018-06-05 11:35:00,85.4,85.41,85.38,85.39,56326.0,59.1059,59.1128,59.092,59.099,56326.0
2018-06-05 11:40:00,85.38,85.39,85.36,85.36,29511.0,59.092,59.099,59.0782,59.0782,29511.0
2018-06-05 11:45:00,85.36,85.37,85.35,85.37,50013.0,59.0782,59.0851,59.0713,59.0851,50013.0
2018-06-05 11:50:00,85.37,85.38,85.36,85.38,24475.0,59.0851,59.092,59.0782,59.092,24475.0
2018-06-05 11:55:00,85.37,85.39,85.37,85.38,25627.0,59.0851,59.099,59.0851,59.092,25627.0
2018-06-05 12:00:00,85.38,85.38,85.37,85.38,4027.0,59.092,59.092,59.0851,59.092,4027.0
2018-06-05 12:05:00,85.38,85.39,85.36,85.39,25518.0,59.092,59.099,59.0782,59.099,25518.0
2018-06-05 12:10:00,85.39,85.39,85.38,85.39,11031.0,59.099,59.099,59.092,59.099,11031.0
2018-06-05 12:15:00,85.39,85.4,85.38,85.4,43628.0,59.099,59.1059,59.092,59.1059,43628.0
2018-06-05 12:20:00,85.4,85.41,85.39,85.4,253128.0,59.1059,59.1128,59.099,59.1059,253128.0
2018-06-05 12:25:00,85.4,85.4,85.39,85.4,46270.0,59.1059,59.1059,59.099,59.1059,46270.0
2018-06-05 12:30:00,85.4,85.41,85.39,85.4,131932.0,59.1059,59.1128,59.099,59.1059,131932.0
2018-06-05 12:35:00,85.4,85.4,85.39,85.4,18751.0,59.1059,59.1059,59.099,59.1059,18751.0
2018-06-05 12:40:00,85.4,85.4,85.39,85.4,77569.0,59.1059,59.1059,59.099,59.1059,77569.0
2018-06-05 12:45:00,85.4,85.4,85.38,85.39,41630.0,59.1059,59.1059,59.092,59.099,41630.0
2018-06-05 12:50:00,85.39,85.41,85.38,85.41,74674.0,59.099,59.1128,59.092,59.1128,74674.0
2018-06-05 12:55:00,85.41,85.41,85.39,85.4,31086.0,59.1128,59.1128,59.099,59.1059,31086.0
2018-06-05 13:00:00,85.4,85.4,85.39,85.4,56912.0,59.1059,59.1059,59.099,59.1059,56912.0
2018-06-05 13:05:00,85.4,85.41,85.39,85.41,139936.0,59.1059,59.1128,59.099,59.1128,139936.0
2018-06-05 13:10:00,85.41,85.41,85.4,85.41,58378.0,59.1128,59.1128,59.1059,59.1128,58378.0
2018-06-05 13:15:00,85.41,85.41,85.4,85.41,53824.0,59.1128,59.1128,59.1059,59.1128,53824.0
2018-06-05 13:20:00,85.4,85.41,85.39,85.4,18569.0,59.1059,59.1128,59.099,59.1059,18569.0
2018-06-05 13:25:00,85.4,85.4,85.39,85.4,53948.0,59.1059,59.1059,59.099,59.1059,53948.0
2018-06-05 13:30:00,85.4,85.4,85.39,85.4,78852.0,59.1059,59.1059,59.099,59.1059,78852.0
2018-06-05 13:35:00,85.4,85.41,85.39,85.41,58304.0,59.1059,59.1128,59.099,59.1128,58304.0
2018-06-05 13:40:00,85.41,85.41,85.4,85.41,50081.0,59.1128,59.1128,59.1059,59.1128,50081.0
2018-06-05 13:45:00,85.41,85.41,85.4,85.41,98315.0,59.1128,59.1128,59.1059,59.1128,98315.0
2018-06-05 13:50:00,85.41,85.41,85.4,85.41,22055.0,59.1128,59.1128,59.1059,59.1128,22055.0
2018-06-05 13:55:00,85.4,85.41,85.4,85.41,21967.0,59.1059,59.1128,59.1059,59.1128,21967.0
2018-06-05 14:00:00,85.41,85.41,85.38,85.39,103889.0,59.1128,59.1128,59.092,59.099,103889.0
2018-06-05 14:05:00,85.39,85.39,85.38,85.39,65210.0,59.099,59.099,59.092,59.099,65210.0
2018-06-05 14:10:00,85.38,85.39,85.38,85.39,76810.0,59.092,59.099,59.092,59.099,76810.0
2018-06-05 14:15:00,85.38,85.4,85.38,85.39,204912.0,59.092,59.1059,59.092,59.099,204912.0
2018-06-05 14:20:00,85.39,85.39,85.37,85.39,138808.0,59.099,59.099,59.0851,59.099,138808.0
2018-06-05 14:25:00,85.39,85.39,85.38,85.39,41469.0,59.099,59.099,59.092,59.099,41469.0
2018-06-05 14:30:00,85.39,85.4,85.38,85.4,39227.0,59.099,59.1059,59.092,59.1059,39227.0
2018-06-05 14:35:00,85.4,85.4,85.39,85.4,74859.0,59.1059,59.1059,59.099,59.1059,74859.0
2018-06-05 14:40:00,85.4,85.4,85.39,85.4,19849.0,59.1059,59.1059,59.099,59.1059,19849.0
2018-06-05 14:45:00,85.4,85.4,85.39,85.4,12884.0,59.1059,59.1059,59.099,59.1059,12884.0
2018-06-05 14:50:00,85.4,85.4,85.39,85.4,19700.0,59.1059,59.1059,59.099,59.1059,19700.0
2018-06-05 14:55:00,85.4,85.4,85.39,85.4,32088.0,59.1059,59.1059,59.099,59.1059,32088.0
2018-06-05 15:00:00,85.4,85.4,85.39,85.4,52805.0,59.1059,59.1059,59.099,59.1059,52805.0
2018-06-05 15:05:00,85.4,85.42,85.39,85.42,251583.0,59.1059,59.1197,59.099,59.1197,251583.0
2018-06-05 15:10:00,85.42,85.42,85.41,85.42,122175.0,59.1197,59.1197,59.1128,59.1197,122175.0
2018-06-05 15:15:00,85.42,85.42,85.39,85.39,210566.0,59.1197,59.1197,59.099,59.099,210566.0
2018-06-05 15:20:00,85.4,85.42,85.39,85.41,254613.0,59.1059,59.1197,59.099,59.1128,254613.0
2018-06-05 15:25:00,85.42,85.42,85.41,85.42,185048.0,59.1197,59.1197,59.1128,59.1197,185048.0
2018-06-05 15:30:00,85.42,85.43,85.41,85.42,197522.0,59.1197,59.1266,59.1128,59.1197,197522.0
2018-06-05 15:35:00,85.43,85.43,85.42,85.42,260013.0,59.1266,59.1266,59.1197,59.1197,260013.0
2018-06-05 15:40:00,85.43,85.45,85.42,85.44,297499.0,59.1266,59.1405,59.1197,59.1336,297499.0
2018-06-05 15:45:00,85.44,85.47,85.43,85.47,506426.0,59.1336,59.1543,59.1266,59.1543,506426.0
2018-06-05 15:50:00,85.46,85.48,85.45,85.48,884856.0,59.1474,59.1612,59.1405,59.1612,884856.0
2018-06-05 15:55:00,85.48,85.52,85.47,85.48,1620774.0,59.1612,59.1889,59.1543,59.1612,1620774.0
2018-06-06 09:30:00,85.41,85.44,85.4,85.43,21259.0,59.1128,59.1336,59.1059,59.1266,21259.0
2018-06-06 09:35:00,85.44,85.47,85.43,85.44,267062.0,59.1336,59.1543,59.1266,59.1336,267062.0
2018-06-06 09:40:00,85.45,85.45,85.43,85.43,43659.0,59.1405,59.1405,59.1266,59.1266,43659.0
2018-06-06 09:45:00,85.43,85.43,85.41,85.41,164368.0,59.1266,59.1266,59.1128,59.1128,164368.0
2018-06-06 09:50:00,85.41,85.42,85.4,85.41,134373.0,59.1128,59.1197,59.1059,59.1128,134373.0
2018-06-06 09:55:00,85.41,85.41,85.39,85.4,35483.0,59.1128,59.1128,59.099,59.1059,35483.0
2018-06-06 10:00:00,85.4,85.4,85.38,85.39,29829.0,59.1059,59.1059,59.092,59.099,29829.0
2018-06-06 10:05:00,85.39,85.4,85.38,85.4,33509.0,59.099,59.1059,59.092,59.1059,33509.0
2018-06-06 10:10:00,85.4,85.4,85.39,85.39,40484.0,59.1059,59.1059,59.099,59.099,40484.0
2018-06-06 10:15:00,85.4,85.4,85.38,85.39,92508.0,59.1059,59.1059,59.092,59.099,92508.0
2018-06-06 10:20:00,85.4,85.42,85.39,85.42,212192.0,59.1059,59.1197,59.099,59.1197,212192.0
2018-06-06 10:25:00,85.42,85.45,85.41,85.44,29603.0,59.1197,59.1405,59.1128,59.1336,29603.0
2018-06-06 10:30:00,85.45,85.45,85.41,85.42,93328.0,59.1405,59.1405,59.1128,59.1197,93328.0
2018-06-06 10:35:00,85.42,85.44,85.42,85.44,14683.0,59.1197,59.1336,59.1197,59.1336,14683.0
2018-06-06 10:40:00,85.43,85.44,85.42,85.42,15524.0,59.1266,59.1336,59.1197,59.1197,15524.0
2018-06-06 10:45:00,85.43,85.43,85.4,85.41,26981.0,59.1266,59.1266,59.1059,59.1128,26981.0
2018-06-06 10:50:00,85.41,85.42,85.4,85.41,54526.0,59.1128,59.1197,59.1059,59.1128,54526.0
2018-06-06 10:55:00,85.42,85.44,85.41,85.43,42811.0,59.1197,59.1336,59.1128,59.1266,42811.0
2018-06-06 11:00:00,85.43,85.46,85.43,85.46,29383.0,59.1266,59.1474,59.1266,59.1474,29383.0
2018-06-06 11:05:00,85.46,85.46,85.45,85.45,26624.0,59.1474,59.1474,59.1405,59.1405,26624.0
2018-06-06 11:10:00,85.45,85.47,85.45,85.45,53042.0,59.1405,59.1543,59.1405,59.1405,53042.0
2018-06-06 11:15:00,85.45,85.47,85.44,85.47,43819.0,59.1405,59.1543,59.1336,59.1543,43819.0
2018-06-06 11:20:00,85.47,85.49,85.46,85.48,21985.0,59.1543,59.1682,59.1474,59.1612,21985.0
2018-06-06 11:25:00,85.48,85.5,85.48,85.48,131233.0,59.1612,59.1751,59.1612,59.1612,131233.0
2018-06-06 11:30:00,85.48,85.49,85.48,85.48,32771.0,59.1612,59.1682,59.1612,59.1612,32771.0
2018-06-06 11:35:00,85.48,85.51,85.48,85.51,221175.0,59.1612,59.182,59.1612,59.182,221175.0
2018-06-06 11:40:00,85.51,85.53,85.5,85.52,50939.0,59.182,59.1958,59.1751,59.1889,50939.0
2018-06-06 11:45:00,85.53,85.54,85.52,85.53,48223.0,59.1958,59.2028,59.1889,59.1958,48223.0
2018-06-06 11:50:00,85.53,85.54,85.52,85.53,55026.0,59.1958,59.2028,59.1889,59.1958,55026.0
2018-06-06 11:55:00,85.53,85.54,85.52,85.53,147619.0,59.1958,59.2028,59.1889,59.1958,147619.0
2018-06-06 12:00:00,85.53,85.54,85.51,85.52,53629.0,59.1958,59.2028,59.182,59.1889,53629.0
2018-06-06 12:05:00,85.52,85.52,85.5,85.5,70353.0,59.1889,59.1889,59.1751,59.1751,70353.0
2018-06-06 12:10:00,85.51,85.52,85.5,85.52,61258.0,59.182,59.1889,59.1751,59.1889,61258.0
2018-06-06 12:15:00,85.52,85.52,85.51,85.52,65938.0,59.1889,59.1889,59.182,59.1889,65938.0
2018-06-06 12:20:00,85.51,85.52,85.51,85.52,7499.0,59.182,59.1889,59.182,59.1889,7499.0
2018-06-06 12:25:00,85.52,85.52,85.51,85.52,20231.0,59.1889,59.1889,59.182,59.1889,20231.0
2018-06-06 12:30:00,85.52,85.53,85.51,85.52,110323.0,59.1889,59.1958,59.182,59.1889,110323.0
2018-06-06 12:35:00,85.52,85.53,85.51,85.52,89436.0,59.1889,59.1958,59.182,59.1889,89436.0
2018-06-06 12:40:00,85.52,85.52,85.5,85.52,70599.0,59.1889,59.1889,59.1751,59.1889,70599.0
2018-06-06 12:45:00,85.52,85.52,85.51,85.52,16234.0,59.1889,59.1889,59.182,59.1889,16234.0
2018-06-06 12:50:00,85.52,85.52,85.51,85.51,20945.0,59.1889,59.1889,59.182,59.182,20945.0
2018-06-06 12:55:00,85.51,85.52,85.51,85.52,30007.0,59.182,59.1889,59.182,59.1889,30007.0
2018-06-06 13:00:00,85.52,85.53,85.51,85.52,17484.0,59.1889,59.1958,59.182,59.1889,17484.0
2018-06-06 13:05:00,85.53,85.54,85.52,85.54,42454.0,59.1958,59.2028,59.1889,59.2028,42454.0
2018-06-06 13:10:00,85.54,85.55,85.53,85.55,20341.0,59.2028,59.2097,59.1958,59.2097,20341.0
2018-06-06 13:15:00,85.55,85.55,85.54,85.55,18459.0,59.2097,59.2097,59.2028,59.2097,18459.0
2018-06-06 13:20:00,85.55,85.55,85.52,85.54,54941.0,59.2097,59.2097,59.1889,59.2028,54941.0
2018-06-06 13:25:00,85.54,85.55,85.53,85.55,11483.0,59.2028,59.2097,59.1958,59.2097,11483.0
2018-06-06 13:30:00,85.55,85.55,85.54,85.55,10493.0,59.2097,59.2097,59.2028,59.2097,10493.0
2018-06-06 13:35:00,85.55,85.56,85.54,85.55,71679.0,59.2097,59.2166,59.2028,59.2097,71679.0
2018-06-06 13:40:00,85.56,85.57,85.55,85.56,9965.0,59.2166,59.2235,59.2097,59.2166,9965.0
2018-06-06 13:45:00,85.56,85.57,85.56,85.57,26336.0,59.2166,59.2235,59.2166,59.2235,26336.0
2018-06-06 13:50:00,85.56,85.57,85.56,85.56,29056.0,59.2166,59.2235,59.2166,59.2166,29056.0
2018-06-06 13:55:00,85.56,85.58,85.56,85.58,30600.0,59.2166,59.2305,59.2166,59.2305,30600.0
2018-06-06 14:00:00,85.58,85.59,85.57,85.59,23351.0,59.2305,59.2374,59.2235,59.2374,23351.0
2018-06-06 14:05:00,85.59,85.59,85.57,85.57,31422.0,59.2374,59.2374,59.2235,59.2235,31422.0
2018-06-06 14:10:00,85.58,85.58,85.57,85.58,21350.0,59.2305,59.2305,59.2235,59.2305,21350.0
2018-06-06 14:15:00,85.58,85.6,85.57,85.59,30452.0,59.2305,59.2443,59.2235,59.2374,30452.0
2018-06-06 14:20:00,85.59,85.6,85.58,85.58,34054.0,59.2374,59.2443,59.2305,59.2305,34054.0
2018-06-06 14:25:00,85.59,85.6,85.58,85.6,16850.0,59.2374,59.2443,59.2305,59.2443,16850.0
2018-06-06 14:30:00,85.6,85.62,85.6,85.61,118929.0,59.2443,59.2581,59.2443,59.2512,118929.0
2018-06-06 14:35:00,85.6,85.63,85.6,85.63,49697.0,59.2443,59.2651,59.2443,59.2651,49697.0
2018-06-06 14:40:00,85.63,85.65,85.62,85.65,93586.0,59.2651,59.2789,59.2581,59.2789,93586.0
2018-06-06 14:45:00,85.65,85.68,85.65,85.67,104174.0,59.2789,59.2997,59.2789,59.2927,104174.0
2018-06-06 14:50:00,85.67,85.68,85.67,85.68,90181.0,59.2927,59.2997,59.2927,59.2997,90181.0
2018-06-06 14:55:00,85.68,85.7,85.67,85.69,122401.0,59.2997,59.3135,59.2927,59.3066,122401.0
2018-06-06 15:00:00,85.69,85.7,85.67,85.67,143854.0,59.3066,59.3135,59.2927,59.2927,143854.0
2018-06-06 15:05:00,85.68,85.68,85.63,85.64,143264.0,59.2997,59.2997,59.2651,59.272,143264.0
2018-06-06 15:10:00,85.64,85.65,85.63,85.65,86384.0,59.272,59.2789,59.2651,59.2789,86384.0
2018-06-06 15:15:00,85.65,85.65,85.64,85.65,81874.0,59.2789,59.2789,59.272,59.2789,81874.0
2018-06-06 15:20:00,85.65,85.67,85.64,85.67,126993.0,59.2789,59.2927,59.272,59.2927,126993.0
2018-06-06 15:25:00,85.67,85.68,85.66,85.67,210635.0,59.2927,59.2997,59.2858,59.2927,210635.0
2018-06-06 15:30:00,85.68,85.7,85.67,85.69,155558.0,59.2997,59.3135,59.2927,59.3066,155558.0
2018-06-06 15:35:00,85.69,85.7,85.68,85.7,85815.0,59.3066,59.3135,59.2997,59.3135,85815.0
2018-06-06 15:40:00,85.7,85.71,85.69,85.7,126544.0,59.3135,59.3204,59.3066,59.3135,126544.0
2018-06-06 15:45:00,85.7,85.71,85.66,85.67,291586.0,59.3135,59.3204,59.2858,59.2927,291586.0
2018-06-06 15:50:00,85.67,85.7,85.66,85.69,283118.0,59.2927,59.3135,59.2858,59.3066,283118.0
2018-06-06 15:55:00,85.69,85.7,85.66,85.68,625050.0,59.3066,59.3135,59.2858,59.2997,625050.0
2018-06-07 09:30:00,85.63,85.72,85.55,85.69,57652.0,59.2651,59.3273,59.2097,59.3066,57652.0
2018-06-07 09:35:00,85.69,85.7,85.68,85.69,38546.0,59.3066,59.3135,59.2997,59.3066,38546.0
2018-06-07 09:40:00,85.69,85.7,85.68,85.7,26215.0,59.3066,59.3135,59.2997,59.3135,26215.0
2018-06-07 09:45:00,85.7,85.73,85.7,85.73,83978.0,59.3135,59.3343,59.3135,59.3343,83978.0
2018-06-07 09:50:00,85.73,85.73,85.71,85.73,86709.0,59.3343,59.3343,59.3204,59.3343,86709.0
2018-06-07 09:55:00,85.73,85.73,85.71,85.71,147202.0,59.3343,59.3343,59.3204,59.3204,147202.0
2018-06-07 10:00:00,85.72,85.72,85.7,85.71,77472.0,59.3273,59.3273,59.3135,59.3204,77472.0
2018-06-07 10:05:00,85.7,85.72,85.68,85.69,267791.0,59.3135,59.3273,59.2997,59.3066,267791.0
2018-06-07 10:10:00,85.69,85.7,85.68,85.69,10833.0,59.3066,59.3135,59.2997,59.3066,10833.0
2018-06-07 10:15:00,85.69,85.71,85.69,85.7,18120.0,59.3066,59.3204,59.3066,59.3135,18120.0
2018-06-07 10:20:00,85.7,85.71,85.69,85.69,49043.0,59.3135,59.3204,59.3066,59.3066,49043.0
2018-06-07 10:25:00,85.69,85.7,85.69,85.7,19033.0,59.3066,59.3135,59.3066,59.3135,19033.0
2018-06-07 10:30:00,85.7,85.7,85.68,85.69,26326.0,59.3135,59.3135,59.2997,59.3066,26326.0
2018-06-07 10:35:00,85.68,85.69,85.66,85.67,63107.0,59.2997,59.3066,59.2858,59.2927,63107.0
2018-06-07 10:40:00,85.67,85.67,85.66,85.67,42861.0,59.2927,59.2927,59.2858,59.2927,42861.0
2018-06-07 10:45:00,85.67,85.67,85.66,85.67,95409.0,59.2927,59.2927,59.2858,59.2927,95409.0
2018-06-07 10:50:00,85.67,85.67,85.66,85.67,12373.0,59.2927,59.2927,59.2858,59.2927,12373.0
2018-06-07 10:55:00,85.67,85.7,85.66,85.7,289886.0,59.2927,59.3135,59.2858,59.3135,289886.0
2018-06-07 11:00:00,85.7,85.7,85.69,85.7,25704.0,59.3135,59.3135,59.3066,59.3135,25704.0
2018-06-07 11:05:00,85.7,85.7,85.69,85.69,54368.0,59.3135,59.3135,59.3066,59.3066,54368.0
2018-06-07 11:10:00,85.7,85.73,85.69,85.73,51093.0,59.3135,59.3343,59.3066,59.3343,51093.0
2018-06-07 11:15:00,85.73,85.73,85.72,85.73,16366.0,59.3343,59.3343,59.3273,59.3343,16366.0
2018-06-07 11:20:00,85.73,85.74,85.73,85.74,25004.0,59.3343,59.3412,59.3343,59.3412,25004.0
2018-06-07 11:25:00,85.74,85.74,85.73,85.74,32486.0,59.3412,59.3412,59.3343,59.3412,32486.0
2018-06-07 11:30:00,85.74,85.74,85.72,85.73,131373.0,59.3412,59.3412,59.3273,59.3343,131373.0
2018-06-07 11:35:00,85.73,85.73,85.72,85.73,53088.0,59.3343,59.3343,59.3273,59.3343,53088.0
2018-06-07 11:40:00,85.74,85.75,85.72,85.75,362625.0,59.3412,59.3481,59.3273,59.3481,362625.0
2018-06-07 11:45:00,85.75,85.75,85.73,85.73,640911.0,59.3481,59.3481,59.3343,59.3343,640911.0
2018-06-07 11:50:00,85.74,85.74,85.72,85.73,159634.0,59.3412,59.3412,59.3273,59.3343,159634.0
2018-06-07 11:55:00,85.73,85.75,85.72,85.75,31151.0,59.3343,59.3481,59.3273,59.3481,31151.0
2018-06-07 12:00:00,85.75,85.76,85.74,85.76,237792.0,59.3481,59.355,59.3412,59.355,237792.0
2018-06-07 12:05:00,85.76,85.77,85.75,85.77,49222.0,59.355,59.362,59.3481,59.362,49222.0
2018-06-07 12:10:00,85.77,85.77,85.76,85.77,25390.0,59.362,59.362,59.355,59.362,25390.0
2018-06-07 12:15:00,85.77,85.77,85.76,85.77,131204.0,59.362,59.362,59.355,59.362,131204.0
2018-06-07 12:20:00,85.76,85.77,85.72,85.75,156308.0,59.355,59.362,59.3273,59.3481,156308.0
2018-06-07 12:25:00,85.75,85.77,85.75,85.76,12863.0,59.3481,59.362,59.3481,59.355,12863.0
2018-06-07 12:30:00,85.77,85.77,85.73,85.74,71291.0,59.362,59.362,59.3343,59.3412,71291.0
2018-06-07 12:35:00,85.74,85.76,85.74,85.75,35577.0,59.3412,59.355,59.3412,59.3481,35577.0
2018-06-07 12:40:00,85.75,85.75,85.74,85.75,14568.0,59.3481,59.3481,59.3412,59.3481,14568.0
2018-06-07 12:45:00,85.75,85.75,85.72,85.73,454987.0,59.3481,59.3481,59.3273,59.3343,454987.0
2018-06-07 12:50:00,85.73,85.73,85.72,85.73,69207.0,59.3343,59.3343,59.3273,59.3343,69207.0
2018-06-07 12:55:00,85.73,85.73,85.7,85.7,161085.0,59.3343,59.3343,59.3135,59.3135,161085.0
2018-06-07 13:00:00,85.7,85.71,85.7,85.71,45741.0,59.3135,59.3204,59.3135,59.3204,45741.0
2018-06-07 13:05:00,85.7,85.71,85.69,85.69,76575.0,59.3135,59.3204,59.3066,59.3066,76575.0
2018-06-07 13:10:00,85.69,85.69,85.67,85.67,83610.0,59.3066,59.3066,59.2927,59.2927,83610.0
2018-06-07 13:15:00,85.67,85.67,85.62,85.62,97739.0,59.2927,59.2927,59.2581,59.2581,97739.0
2018-06-07 13:20:00,85.63,85.63,85.59,85.59,371586.0,59.2651,59.2651,59.2374,59.2374,371586.0
2018-06-07 13:25:00,85.59,85.6,85.59,85.59,60583.0,59.2374,59.2443,59.2374,59.2374,60583.0
2018-06-07 13:30:00,85.59,85.64,85.58,85.64,182065.0,59.2374,59.272,59.2305,59.272,182065.0
2018-06-07 13:35:00,85.64,85.64,85.56,85.57,95065.0,59.272,59.272,59.2166,59.2235,95065.0
2018-06-07 13:40:00,85.57,85.59,85.56,85.59,84738.0,59.2235,59.2374,59.2166,59.2374,84738.0
2018-06-07 13:45:00,85.59,85.64,85.58,85.64,166045.0,59.2374,59.272,59.2305,59.272,166045.0
2018-06-07 13:50:00,85.64,85.64,85.61,85.62,166844.0,59.272,59.272,59.2512,59.2581,166844.0
2018-06-07 13:55:00,85.62,85.63,85.61,85.63,64229.0,59.2581,59.2651,59.2512,59.2651,64229.0
2018-06-07 14:00:00,85.63,85.64,85.61,85.64,95004.0,59.2651,59.272,59.2512,59.272,95004.0
2018-06-07 14:05:00,85.63,85.66,85.63,85.66,28251.0,59.2651,59.2858,59.2651,59.2858,28251.0
2018-06-07 14:10:00,85.66,85.67,85.65,85.66,220353.0,59.2858,59.2927,59.2789,59.2858,220353.0
2018-06-07 14:15:00,85.66,85.67,85.64,85.67,233235.0,59.2858,59.2927,59.272,59.2927,233235.0
2018-06-07 14:20:00,85.67,85.67,85.66,85.67,95621.0,59.2927,59.2927,59.2858,59.2927,95621.0
2018-06-07 14:25:00,85.67,85.67,85.66,85.66,91138.0,59.2927,59.2927,59.2858,59.2858,91138.0
2018-06-07 14:30:00,85.67,85.68,85.66,85.68,38850.0,59.2927,59.2997,59.2858,59.2997,38850.0
2018-06-07 14:35:00,85.67,85.7,85.67,85.7,65782.0,59.2927,59.3135,59.2927,59.3135,65782.0
2018-06-07 14:40:00,85.7,85.7,85.69,85.7,136004.0,59.3135,59.3135,59.3066,59.3135,136004.0
2018-06-07 14:45:00,85.69,85.7,85.69,85.69,57683.0,59.3066,59.3135,59.3066,59.3066,57683.0
2018-06-07 14:50:00,85.69,85.7,85.69,85.7,43377.0,59.3066,59.3135,59.3066,59.3135,43377.0
2018-06-07 14:55:00,85.69,85.7,85.69,85.7,44060.0,59.3066,59.3135,59.3066,59.3135,44060.0
2018-06-07 15:00:00,85.7,85.7,85.69,85.69,60852.0,59.3135,59.3135,59.3066,59.3066,60852.0
2018-06-07 15:05:00,85.69,85.7,85.69,85.69,69164.0,59.3066,59.3135,59.3066,59.3066,69164.0
2018-06-07 15:10:00,85.69,85.7,85.67,85.67,269891.0,59.3066,59.3135,59.2927,59.2927,269891.0
2018-06-07 15:15:00,85.67,85.68,85.67,85.68,24254.0,59.2927,59.2997,59.2927,59.2997,24254.0
2018-06-07 15:20:00,85.67,85.69,85.67,85.69,89892.0,59.2927,59.3066,59.2927,59.3066,89892.0
2018-06-07 15:25:00,85.69,85.7,85.68,85.69,182657.0,59.3066,59.3135,59.2997,59.3066,182657.0
2018-06-07 15:30:00,85.69,85.69,85.66,85.67,184004.0,59.3066,59.3066,59.2858,59.2927,184004.0
2018-06-07 15:35:00,85.67,85.68,85.66,85.67,214839.0,59.2927,59.2997,59.2858,59.2927,214839.0
2018-06-07 15:40:00,85.68,85.7,85.67,85.69,114602.0,59.2997,59.3135,59.2927,59.3066,114602.0
2018-06-07 15:45:00,85.68,85.69,85.68,85.69,58554.0,59.2997,59.3066,59.2997,59.3066,58554.0
2018-06-07 15:50:00,85.69,85.71,85.68,85.7,467932.0,59.3066,59.3204,59.2997,59.3135,467932.0
2018-06-07 15:55:00,85.7,85.71,85.7,85.7,509648.0,59.3135,59.3204,59.3135,59.3135,509648.0
2018-06-08 09:30:00,85.6,85.62,85.57,85.59,50328.0,59.2443,59.2581,59.2235,59.2374,50328.0
2018-06-08 09:35:00,85.59,85.61,85.58,85.6,74524.0,59.2374,59.2512,59.2305,59.2443,74524.0
2018-06-08 09:40:00,85.6,85.62,85.59,85.62,218504.0,59.2443,59.2581,59.2374,59.2581,218504.0
2018-06-08 09:45:00,85.62,85.63,85.6,85.61,59516.0,59.2581,59.2651,59.2443,59.2512,59516.0
2018-06-08 09:50:00,85.61,85.62,85.6,85.61,98455.0,59.2512,59.2581,59.2443,59.2512,98455.0
2018-06-08 09:55:00,85.61,85.63,85.6,85.63,27637.0,59.2512,59.2651,59.2443,59.2651,27637.0
2018-06-08 10:00:00,85.63,85.66,85.62,85.66,87143.0,59.2651,59.2858,59.2581,59.2858,87143.0
2018-06-08 10:05:00,85.66,85.67,85.65,85.67,60500.0,59.2858,59.2927,59.2789,59.2927,60500.0
2018-06-08 10:10:00,85.67,85.67,85.66,85.67,11994.0,59.2927,59.2927,59.2858,59.2927,11994.0
2018-06-08 10:15:00,85.67,85.67,85.65,85.67,48455.0,59.2927,59.2927,59.2789,59.2927,48455.0
2018-06-08 10:20:00,85.67,85.68,85.66,85.68,42612.0,59.2927,59.2997,59.2858,59.2997,42612.0
2018-06-08 10:25:00,85.67,85.68,85.65,85.67,42333.0,59.2927,59.2997,59.2789,59.2927,42333.0
2018-06-08 10:30:00,85.66,85.66,85.65,85.66,51885.0,59.2858,59.2858,59.2789,59.2858,51885.0
2018-06-08 10:35:00,85.65,85.67,85.64,85.65,26908.0,59.2789,59.2927,59.272,59.2789,26908.0
2018-06-08 10:40:00,85.64,85.65,85.64,85.65,5483.0,59.272,59.2789,59.272,59.2789,5483.0
2018-06-08 10:45:00,85.64,85.66,85.64,85.66,38486.0,59.272,59.2858,59.272,59.2858,38486.0
2018-06-08 10:50:00,85.66,85.68,85.65,85.68,23664.0,59.2858,59.2997,59.2789,59.2997,23664.0
2018-06-08 10:55:00,85.68,85.69,85.67,85.67,33271.0,59.2997,59.3066,59.2927,59.2927,33271.0
2018-06-08 11:00:00,85.68,85.68,85.65,85.65,119044.0,59.2997,59.2997,59.2789,59.2789,119044.0
2018-06-08 11:05:00,85.66,85.67,85.65,85.66,39085.0,59.2858,59.2927,59.2789,59.2858,39085.0
2018-06-08 11:10:00,85.67,85.68,85.66,85.68,25635.0,59.2927,59.2997,59.2858,59.2997,25635.0
2018-06-08 11:15:00,85.68,85.69,85.68,85.68,22280.0,59.2997,59.3066,59.2997,59.2997,22280.0
2018-06-08 11:20:00,85.68,85.69,85.68,85.69,29728.0,59.2997,59.3066,59.2997,59.3066,29728.0
2018-06-08 11:25:00,85.69,85.69,85.66,85.67,195416.0,59.3066,59.3066,59.2858,59.2927,195416.0
2018-06-08 11:30:00,85.67,85.68,85.67,85.67,13383.0,59.2927,59.2997,59.2927,59.2927,13383.0
2018-06-08 11:35:00,85.67,85.68,85.66,85.67,456215.0,59.2927,59.2997,59.2858,59.2927,456215.0
2018-06-08 11:40:00,85.67,85.67,85.64,85.66,227860.0,59.2927,59.2927,59.272,59.2858,227860.0
2018-06-08 11:45:00,85.66,85.66,85.65,85.66,37868.0,59.2858,59.2858,59.2789,59.2858,37868.0
2018-06-08 11:50:00,85.66,85.66,85.64,85.66,187310.0,59.2858,59.2858,59.272,59.2858,187310.0
2018-06-08 11:55:00,85.65,85.66,85.63,85.64,370898.0,59.2789,59.2858,59.2651,59.272,370898.0
2018-06-08 12:00:00,85.64,85.65,85.63,85.64,314091.0,59.272,59.2789,59.2651,59.272,314091.0
2018-06-08 12:05:00,85.64,85.66,85.63,85.65,77409.0,59.272,59.2858,59.2651,59.2789,77409.0
2018-06-08 12:10:00,85.65,85.65,85.64,85.64,43572.0,59.2789,59.2789,59.272,59.272,43572.0
2018-06-08 12:15:00,85.64,85.66,85.64,85.66,225471.0,59.272,59.2858,59.272,59.2858,225471.0
2018-06-08 12:20:00,85.65,85.67,85.65,85.66,237128.0,59.2789,59.2927,59.2789,59.2858,237128.0
2018-06-08 12:25:00,85.66,85.66,85.65,85.66,100298.0,59.2858,59.2858,59.2789,59.2858,100298.0
2018-06-08 12:30:00,85.65,85.68,85.65,85.68,107508.0,59.2789,59.2997,59.2789,59.2997,107508.0
2018-06-08 12:35:00,85.68,85.69,85.68,85.69,16289.0,59.2997,59.3066,59.2997,59.3066,16289.0
2018-06-08 12:40:00,85.69,85.71,85.68,85.7,39454.0,59.3066,59.3204,59.2997,59.3135,39454.0
2018-06-08 12:45:00,85.7,85.7,85.69,85.7,25493.0,59.3135,59.3135,59.3066,59.3135,25493.0
2018-06-08 12:50:00,85.7,85.7,85.69,85.7,18630.0,59.3135,59.3135,59.3066,59.3135,18630.0
2018-06-08 12:55:00,85.7,85.7,85.69,85.69,17804.0,59.3135,59.3135,59.3066,59.3066,17804.0
2018-06-08 13:00:00,85.7,85.71,85.69,85.69,73097.0,59.3135,59.3204,59.3066,59.3066,73097.0
2018-06-08 13:05:00,85.69,85.7,85.69,85.7,30735.0,59.3066,59.3135,59.3066,59.3135,30735.0
2018-06-08 13:10:00,85.7,85.71,85.69,85.71,33119.0,59.3135,59.3204,59.3066,59.3204,33119.0
2018-06-08 13:15:00,85.71,85.72,85.7,85.71,35182.0,59.3204,59.3273,59.3135,59.3204,35182.0
2018-06-08 13:20:00,85.72,85.72,85.71,85.72,27860.0,59.3273,59.3273,59.3204,59.3273,27860.0
2018-06-08 13:25:00,85.72,85.72,85.71,85.72,29693.0,59.3273,59.3273,59.3204,59.3273,29693.0
2018-06-08 13:30:00,85.72,85.73,85.71,85.72,76969.0,59.3273,59.3343,59.3204,59.3273,76969.0
2018-06-08 13:35:00,85.72,85.72,85.71,85.71,22864.0,59.3273,59.3273,59.3204,59.3204,22864.0
2018-06-08 13:40:00,85.72,85.72,85.71,85.71,35554.0,59.3273,59.3273,59.3204,59.3204,35554.0
2018-06-08 13:45:00,85.71,85.73,85.71,85.73,53821.0,59.3204,59.3343,59.3204,59.3343,53821.0
2018-06-08 13:50:00,85.73,85.73,85.7,85.7,116521.0,59.3343,59.3343,59.3135,59.3135,116521.0
2018-06-08 13:55:00,85.71,85.72,85.7,85.71,21872.0,59.3204,59.3273,59.3135,59.3204,21872.0
2018-06-08 14:00:00,85.72,85.72,85.71,85.72,19781.0,59.3273,59.3273,59.3204,59.3273,19781.0
2018-06-08 14:05:00,85.72,85.72,85.7,85.71,92588.0,59.3273,59.3273,59.3135,59.3204,92588.0
2018-06-08 14:10:00,85.71,85.72,85.7,85.72,129301.0,59.3204,59.3273,59.3135,59.3273,129301.0
2018-06-08 14:15:00,85.72,85.72,85.71,85.72,28305.0,59.3273,59.3273,59.3204,59.3273,28305.0
2018-06-08 14:20:00,85.72,85.72,85.7,85.7,78394.0,59.3273,59.3273,59.3135,59.3135,78394.0
2018-06-08 14:25:00,85.7,85.71,85.7,85.7,32404.0,59.3135,59.3204,59.3135,59.3135,32404.0
2018-06-08 14:30:00,85.7,85.71,85.7,85.7,37818.0,59.3135,59.3204,59.3135,59.3135,37818.0
2018-06-08 14:35:00,85.7,85.71,85.7,85.7,33326.0,59.3135,59.3204,59.3135,59.3135,33326.0
2018-06-08 14:40:00,85.71,85.71,85.7,85.7,40212.0,59.3204,59.3204,59.3135,59.3135,40212.0
2018-06-08 14:45:00,85.71,85.71,85.7,85.71,36935.0,59.3204,59.3204,59.3135,59.3204,36935.0
2018-06-08 14:50:00,85.71,85.71,85.7,85.71,29187.0,59.3204,59.3204,59.3135,59.3204,29187.0
2018-06-08 14:55:00,85.7,85.71,85.7,85.7,27283.0,59.3135,59.3204,59.3135,59.3135,27283.0
2018-06-08 15:00:00,85.7,85.71,85.69,85.69,53594.0,59.3135,59.3204,59.3066,59.3066,53594.0
2018-06-08 15:05:00,85.7,85.7,85.69,85.69,41039.0,59.3135,59.3135,59.3066,59.3066,41039.0
2018-06-08 15:10:00,85.7,85.7,85.68,85.69,112934.0,59.3135,59.3135,59.2997,59.3066,112934.0
2018-06-08 15:15:00,85.69,85.7,85.68,85.69,52372.0,59.3066,59.3135,59.2997,59.3066,52372.0
2018-06-08 15:20:00,85.69,85.69,85.68,85.68,41270.0,59.3066,59.3066,59.2997,59.2997,41270.0
2018-06-08 15:25:00,85.69,85.69,85.68,85.69,33653.0,59.3066,59.3066,59.2997,59.3066,33653.0
2018-06-08 15:30:00,85.69,85.7,85.68,85.7,62242.0,59.3066,59.3135,59.2997,59.3135,62242.0
2018-06-08 15:35:00,85.7,85.7,85.69,85.69,56636.0,59.3135,59.3135,59.3066,59.3066,56636.0
2018-06-08 15:40:00,85.69,85.7,85.67,85.67,202904.0,59.3066,59.3135,59.2927,59.2927,202904.0
2018-06-08 15:45:00,85.67,85.7,85.66,85.67,178379.0,59.2927,59.3135,59.2858,59.2927,178379.0
2018-06-08 15:50:00,85.67,85.7,85.66,85.67,140731.0,59.2927,59.3135,59.2858,59.2927,140731.0
2018-06-08 15:55:00,85.67,85.7,85.66,85.66,510307.0,59.2927,59.3135,59.2858,59.2858,510307.0
2018-06-11 09:30:00,85.7,85.75,85.69,85.75,127605.0,59.3135,59.3481,59.3066,59.3481,127605.0
2018-06-11 09:35:00,85.74,85.76,85.74,85.76,70687.0,59.3412,59.355,59.3412,59.355,70687.0
2018-06-11 09:40:00,85.75,85.78,85.75,85.78,10180.0,59.3481,59.3689,59.3481,59.3689,10180.0
2018-06-11 09:45:00,85.78,85.78,85.77,85.77,7872.0,59.3689,59.3689,59.362,59.362,7872.0
2018-06-11 09:50:00,85.77,85.78,85.77,85.77,8442.0,59.362,59.3689,59.362,59.362,8442.0
2018-06-11 09:55:00,85.77,85.78,85.75,85.76,36872.0,59.362,59.3689,59.3481,59.355,36872.0
2018-06-11 10:00:00,85.76,85.78,85.75,85.77,41210.0,59.355,59.3689,59.3481,59.362,41210.0
2018-06-11 10:05:00,85.77,85.78,85.76,85.76,108113.0,59.362,59.3689,59.355,59.355,108113.0
2018-06-11 10:10:00,85.76,85.79,85.76,85.78,26008.0,59.355,59.3758,59.355,59.3689,26008.0
2018-06-11 10:15:00,85.78,85.79,85.76,85.76,169173.0,59.3689,59.3758,59.355,59.355,169173.0
2018-06-11 10:20:00,85.76,85.78,85.76,85.77,126597.0,59.355,59.3689,59.355,59.362,126597.0
2018-06-11 10:25:00,85.78,85.78,85.77,85.77,46896.0,59.3689,59.3689,59.362,59.362,46896.0
2018-06-11 10:30:00,85.78,85.78,85.77,85.77,34328.0,59.3689,59.3689,59.362,59.362,34328.0
2018-06-11 10:35:00,85.77,85.78,85.77,85.77,109082.0,59.362,59.3689,59.362,59.362,109082.0
2018-06-11 10:40:00,85.77,85.78,85.77,85.78,86109.0,59.362,59.3689,59.362,59.3689,86109.0
2018-06-11 10:45:00,85.78,85.78,85.77,85.78,132623.0,59.3689,59.3689,59.362,59.3689,132623.0
2018-06-11 10:50:00,85.78,85.79,85.77,85.78,77935.0,59.3689,59.3758,59.362,59.3689,77935.0
2018-06-11 10:55:00,85.78,85.79,85.77,85.78,45145.0,59.3689,59.3758,59.362,59.3689,45145.0
2018-06-11 11:00:00,85.79,85.79,85.78,85.78,7653.0,59.3758,59.3758,59.3689,59.3689,7653.0
2018-06-11 11:05:00,85.78,85.79,85.78,85.79,17578.0,59.3689,59.3758,59.3689,59.3758,17578.0
2018-06-11 11:10:00,85.79,85.79,85.76,85.77,85699.0,59.3758,59.3758,59.355,59.362,85699.0
2018-06-11 11:15:00,85.76,85.78,85.76,85.77,35330.0,59.355,59.3689,59.355,59.362,35330.0
2018-06-11 11:20:00,85.77,85.79,85.76,85.78,51693.0,59.362,59.3758,59.355,59.3689,51693.0
2018-06-11 11:25:00,85.78,85.8,85.78,85.8,71231.0,59.3689,59.3827,59.3689,59.3827,71231.0
2018-06-11 11:30:00,85.8,85.81,85.79,85.8,43261.0,59.3827,59.3896,59.3758,59.3827,43261.0
2018-06-11 11:35:00,85.8,85.81,85.79,85.79,37447.0,59.3827,59.3896,59.3758,59.3758,37447.0
2018-06-11 11:40:00,85.8,85.82,85.79,85.81,34526.0,59.3827,59.3966,59.3758,59.3896,34526.0
2018-06-11 11:45:00,85.81,85.83,85.81,85.82,15649.0,59.3896,59.4035,59.3896,59.3966,15649.0
2018-06-11 11:50:00,85.82,85.82,85.81,85.82,19220.0,59.3966,59.3966,59.3896,59.3966,19220.0
2018-06-11 11:55:00,85.81,85.82,85.81,85.82,15391.0,59.3896,59.3966,59.3896,59.3966,15391.0
2018-06-11 12:00:00,85.81,85.83,85.81,85.81,47725.0,59.3896,59.4035,59.3896,59.3896,47725.0
2018-06-11 12:05:00,85.81,85.82,85.81,85.81,8087.0,59.3896,59.3966,59.3896,59.3896,8087.0
2018-06-11 12:10:00,85.81,85.82,85.81,85.81,9275.0,59.3896,59.3966,59.3896,59.3896,9275.0
2018-06-11 12:15:00,85.82,85.84,85.81,85.84,34575.0,59.3966,59.4104,59.3896,59.4104,34575.0
2018-06-11 12:20:00,85.83,85.84,85.82,85.83,21870.0,59.4035,59.4104,59.3966,59.4035,21870.0
2018-06-11 12:25:00,85.82,85.83,85.81,85.81,120509.0,59.3966,59.4035,59.3896,59.3896,120509.0
2018-06-11 12:30:00,85.81,85.82,85.81,85.82,116840.0,59.3896,59.3966,59.3896,59.3966,116840.0
2018-06-11 12:35:00,85.81,85.83,85.81,85.81,101103.0,59.3896,59.4035,59.3896,59.3896,101103.0
2018-06-11 12:40:00,85.81,85.82,85.81,85.81,77744.0,59.3896,59.3966,59.3896,59.3896,77744.0
2018-06-11 12:45:00,85.81,85.83,85.81,85.82,65240.0,59.3896,59.4035,59.3896,59.3966,65240.0
2018-06-11 12:50:00,85.81,85.83,85.81,85.83,28980.0,59.3896,59.4035,59.3896,59.4035,28980.0
2018-06-11 12:55:00,85.83,85.83,85.82,85.83,10303.0,59.4035,59.4035,59.3966,59.4035,10303.0
2018-06-11 13:00:00,85.83,85.83,85.81,85.82,55879.0,59.4035,59.4035,59.3896,59.3966,55879.0
2018-06-11 13:05:00,85.81,85.82,85.8,85.81,34017.0,59.3896,59.3966,59.3827,59.3896,34017.0
2018-06-11 13:10:00,85.81,85.83,85.8,85.83,68982.0,59.3896,59.4035,59.3827,59.4035,68982.0
2018-06-11 13:15:00,85.83,85.84,85.82,85.83,102248.0,59.4035,59.4104,59.3966,59.4035,102248.0
2018-06-11 13:20:00,85.83,85.83,85.81,85.81,59668.0,59.4035,59.4035,59.3896,59.3896,59668.0
2018-06-11 13:25:00,85.81,85.82,85.81,85.81,31405.0,59.3896,59.3966,59.3896,59.3896,31405.0
2018-06-11 13:30:00,85.81,85.82,85.81,85.81,15846.0,59.3896,59.3966,59.3896,59.3896,15846.0
2018-06-11 13:35:00,85.81,85.82,85.8,85.8,78740.0,59.3896,59.3966,59.3827,59.3827,78740.0
2018-06-11 13:40:00,85.81,85.82,85.8,85.81,38553.0,59.3896,59.3966,59.3827,59.3896,38553.0
2018-06-11 13:45:00,85.82,85.83,85.81,85.83,46497.0,59.3966,59.4035,59.3896,59.4035,46497.0
2018-06-11 13:50:00,85.82,85.83,85.82,85.83,20738.0,59.3966,59.4035,59.3966,59.4035,20738.0
2018-06-11 13:55:00,85.83,85.83,85.81,85.81,65583.0,59.4035,59.4035,59.3896,59.3896,65583.0
2018-06-11 14:00:00,85.81,85.82,85.79,85.79,594256.0,59.3896,59.3966,59.3758,59.3758,594256.0
2018-06-11 14:05:00,85.79,85.8,85.78,85.79,64353.0,59.3758,59.3827,59.3689,59.3758,64353.0
2018-06-11 14:10:00,85.8,85.8,85.79,85.8,39225.0,59.3827,59.3827,59.3758,59.3827,39225.0
2018-06-11 14:15:00,85.79,85.8,85.79,85.8,15757.0,59.3758,59.3827,59.3758,59.3827,15757.0
2018-06-11 14:20:00,85.8,85.8,85.79,85.79,15124.0,59.3827,59.3827,59.3758,59.3758,15124.0
2018-06-11 14:25:00,85.8,85.8,85.77,85.78,122050.0,59.3827,59.3827,59.362,59.3689,122050.0
2018-06-11 14:30:00,85.78,85.79,85.77,85.79,51339.0,59.3689,59.3758,59.362,59.3758,51339.0
2018-06-11 14:35:00,85.78,85.79,85.77,85.78,45387.0,59.3689,59.3758,59.362,59.3689,45387.0
2018-06-11 14:40:00,85.77,85.78,85.76,85.77,60575.0,59.362,59.3689,59.355,59.362,60575.0
2018-06-11 14:45:00,85.78,85.78,85.77,85.78,22833.0,59.3689,59.3689,59.362,59.3689,22833.0
2018-06-11 14:50:00,85.77,85.79,85.77,85.78,51948.0,59.362,59.3758,59.362,59.3689,51948.0
2018-06-11 14:55:00,85.78,85.79,85.78,85.78,39212.0,59.3689,59.3758,59.3689,59.3689,39212.0
2018-06-11 15:00:00,85.79,85.81,85.78,85.8,142067.0,59.3758,59.3896,59.3689,59.3827,142067.0
2018-06-11 15:05:00,85.8,85.81,85.8,85.81,47860.0,59.3827,59.3896,59.3827,59.3896,47860.0
2018-06-11 15:10:00,85.81,85.81,85.8,85.81,805284.0,59.3896,59.3896,59.3827,59.3896,805284.0
2018-06-11 15:15:00,85.81,85.81,85.8,85.81,31502.0,59.3896,59.3896,59.3827,59.3896,31502.0
2018-06-11 15:20:00,85.81,85.83,85.8,85.83,243532.0,59.3896,59.4035,59.3827,59.4035,243532.0
2018-06-11 15:25:00,85.83,85.83,85.82,85.83,97539.0,59.4035,59.4035,59.3966,59.4035,97539.0
2018-06-11 15:30:00,85.83,85.85,85.82,85.83,142537.0,59.4035,59.4173,59.3966,59.4035,142537.0
2018-06-11 15:35:00,85.83,85.83,85.81,85.83,246859.0,59.4035,59.4035,59.3896,59.4035,246859.0
2018-06-11 15:40:00,85.82,85.83,85.81,85.82,264893.0,59.3966,59.4035,59.3896,59.3966,264893.0
2018-06-11 15:45:00,85.82,85.84,85.81,85.84,191901.0,59.3966,59.4104,59.3896,59.4104,191901.0
2018-06-11 15:50:00,85.83,85.84,85.8,85.81,228238.0,59.4035,59.4104,59.3827,59.3896,228238.0
2018-06-11 15:55:00,85.81,85.82,85.79,85.81,462847.0,59.3896,59.3966,59.3758,59.3896,462847.0
2018-06-12 09:30:00,85.83,85.86,85.77,85.86,68175.0,59.4035,59.4242,59.362,59.4242,68175.0
2018-06-12 09:35:00,85.86,85.86,85.84,85.85,43816.0,59.4242,59.4242,59.4104,59.4173,43816.0
2018-06-12 09:40:00,85.85,85.85,85.84,85.85,38557.0,59.4173,59.4173,59.4104,59.4173,38557.0
2018-06-12 09:45:00,85.85,85.86,85.84,85.84,53543.0,59.4173,59.4242,59.4104,59.4104,53543.0
2018-06-12 09:50:00,85.84,85.86,85.83,85.83,56875.0,59.4104,59.4242,59.4035,59.4035,56875.0
2018-06-12 09:55:00,85.84,85.84,85.83,85.84,14407.0,59.4104,59.4104,59.4035,59.4104,14407.0
2018-06-12 10:00:00,85.84,85.86,85.83,85.86,22325.0,59.4104,59.4242,59.4035,59.4242,22325.0
2018-06-12 10:05:00,85.86,85.87,85.85,85.87,79922.0,59.4242,59.4312,59.4173,59.4312,79922.0
2018-06-12 10:10:00,85.87,85.88,85.86,85.88,41704.0,59.4312,59.4381,59.4242,59.4381,41704.0
2018-06-12 10:15:00,85.88,85.88,85.86,85.87,95143.0,59.4381,59.4381,59.4242,59.4312,95143.0
2018-06-12 10:20:00,85.86,85.88,85.86,85.88,86998.0,59.4242,59.4381,59.4242,59.4381,86998.0
2018-06-12 10:25:00,85.88,85.88,85.87,85.88,9880.0,59.4381,59.4381,59.4312,59.4381,9880.0
2018-06-12 10:30:00,85.88,85.88,85.87,85.88,24720.0,59.4381,59.4381,59.4312,59.4381,24720.0
2018-06-12 10:35:00,85.88,85.9,85.88,85.88,43365.0,59.4381,59.4519,59.4381,59.4381,43365.0
2018-06-12 10:40:00,85.88,85.92,85.88,85.91,202317.0,59.4381,59.4658,59.4381,59.4589,202317.0
2018-06-12 10:45:00,85.91,85.92,85.91,85.91,45773.0,59.4589,59.4658,59.4589,59.4589,45773.0
2018-06-12 10:50:00,85.91,85.92,85.89,85.9,32438.0,59.4589,59.4658,59.445,59.4519,32438.0
2018-06-12 10:55:00,85.89,85.91,85.89,85.91,43365.0,59.445,59.4589,59.445,59.4589,43365.0
2018-06-12 11:00:00,85.91,85.93,85.91,85.91,70103.0,59.4589,59.4727,59.4589,59.4589,70103.0
2018-06-12 11:05:00,85.91,85.93,85.91,85.93,68393.0,59.4589,59.4727,59.4589,59.4727,68393.0
2018-06-12 11:10:00,85.92,85.93,85.89,85.9,80013.0,59.4658,59.4727,59.445,59.4519,80013.0
2018-06-12 11:15:00,85.9,85.9,85.89,85.89,80696.0,59.4519,59.4519,59.445,59.445,80696.0
2018-06-12 11:20:00,85.89,85.91,85.89,85.9,60861.0,59.445,59.4589,59.445,59.4519,60861.0
2018-06-12 11:25:00,85.91,85.92,85.91,85.92,24160.0,59.4589,59.4658,59.4589,59.4658,24160.0
2018-06-12 11:30:00,85.92,85.92,85.9,85.91,60508.0,59.4658,59.4658,59.4519,59.4589,60508.0
2018-06-12 11:35:00,85.91,85.92,85.91,85.92,14190.0,59.4589,59.4658,59.4589,59.4658,14190.0
2018-06-12 11:40:00,85.92,85.92,85.91,85.92,13141.0,59.4658,59.4658,59.4589,59.4658,13141.0
2018-06-12 11:45:00,85.92,85.93,85.92,85.93,15049.0,59.4658,59.4727,59.4658,59.4727,15049.0
2018-06-12 11:50:00,85.93,85.94,85.92,85.94,36371.0,59.4727,59.4796,59.4658,59.4796,36371.0
2018-06-12 11:55:00,85.94,85.94,85.93,85.94,10026.0,59.4796,59.4796,59.4727,59.4796,10026.0
2018-06-12 12:00:00,85.94,85.96,85.93,85.96,95054.0,59.4796,59.4935,59.4727,59.4935,95054.0
2018-06-12 12:05:00,85.96,85.97,85.95,85.96,184544.0,59.4935,59.5004,59.4865,59.4935,184544.0
2018-06-12 12:10:00,85.96,85.97,85.95,85.95,100457.0,59.4935,59.5004,59.4865,59.4865,100457.0
2018-06-12 12:15:00,85.95,85.96,85.95,85.95,76060.0,59.4865,59.4935,59.4865,59.4865,76060.0
2018-06-12 12:20:00,85.95,85.96,85.93,85.93,124825.0,59.4865,59.4935,59.4727,59.4727,124825.0
2018-06-12 12:25:00,85.93,85.94,85.92,85.92,31844.0,59.4727,59.4796,59.4658,59.4658,31844.0
2018-06-12 12:30:00,85.92,85.93,85.91,85.92,38347.0,59.4658,59.4727,59.4589,59.4658,38347.0
2018-06-12 12:35:00,85.92,85.92,85.9,85.91,41041.0,59.4658,59.4658,59.4519,59.4589,41041.0
2018-06-12 12:40:00,85.91,85.91,85.9,85.91,30812.0,59.4589,59.4589,59.4519,59.4589,30812.0
2018-06-12 12:45:00,85.9,85.91,85.9,85.91,29944.0,59.4519,59.4589,59.4519,59.4589,29944.0
2018-06-12 12:50:00,85.9,85.9,85.88,85.89,159512.0,59.4519,59.4519,59.4381,59.445,159512.0
2018-06-12 12:55:00,85.9,85.9,85.88,85.88,82461.0,59.4519,59.4519,59.4381,59.4381,82461.0
2018-06-12 13:00:00,85.89,85.92,85.88,85.92,40504.0,59.445,59.4658,59.4381,59.4658,40504.0
2018-06-12 13:05:00,85.92,85.93,85.91,85.91,38261.0,59.4658,59.4727,59.4589,59.4589,38261.0
2018-06-12 13:10:00,85.91,85.91,85.9,85.9,3484.0,59.4589,59.4589,59.4519,59.4519,3484.0
2018-06-12 13:15:00,85.9,85.91,85.84,85.86,625796.0,59.4519,59.4589,59.4104,59.4242,625796.0
2018-06-12 13:20:00,85.86,85.86,85.84,85.84,410872.0,59.4242,59.4242,59.4104,59.4104,410872.0
2018-06-12 13:25:00,85.85,85.86,85.84,85.84,261060.0,59.4173,59.4242,59.4104,59.4104,261060.0
2018-06-12 13:30:00,85.84,85.85,85.82,85.83,177965.0,59.4104,59.4173,59.3966,59.4035,177965.0
2018-06-12 13:35:00,85.83,85.84,85.83,85.83,111282.0,59.4035,59.4104,59.4035,59.4035,111282.0
2018-06-12 13:40:00,85.83,85.85,85.82,85.85,51643.0,59.4035,59.4173,59.3966,59.4173,51643.0
2018-06-12 13:45:00,85.85,85.86,85.84,85.85,208043.0,59.4173,59.4242,59.4104,59.4173,208043.0
2018-06-12 13:50:00,85.85,85.86,85.84,85.85,145060.0,59.4173,59.4242,59.4104,59.4173,145060.0
2018-06-12 13:55:00,85.85,85.88,85.85,85.87,48068.0,59.4173,59.4381,59.4173,59.4312,48068.0
2018-06-12 14:00:00,85.88,85.88,85.87,85.87,15055.0,59.4381,59.4381,59.4312,59.4312,15055.0
2018-06-12 14:05:00,85.88,85.88,85.83,85.86,400032.0,59.4381,59.4381,59.4035,59.4242,400032.0
2018-06-12 14:10:00,85.86,85.86,85.81,85.82,125606.0,59.4242,59.4242,59.3896,59.3966,125606.0
2018-06-12 14:15:00,85.83,85.84,85.82,85.83,124754.0,59.4035,59.4104,59.3966,59.4035,124754.0
2018-06-12 14:20:00,85.83,85.84,85.81,85.81,141891.0,59.4035,59.4104,59.3896,59.3896,141891.0
2018-06-12 14:25:00,85.81,85.82,85.81,85.81,49131.0,59.3896,59.3966,59.3896,59.3896,49131.0
2018-06-12 14:30:00,85.81,85.82,85.8,85.82,168889.0,59.3896,59.3966,59.3827,59.3966,168889.0
2018-06-12 14:35:00,85.81,85.85,85.81,85.84,98629.0,59.3896,59.4173,59.3896,59.4104,98629.0
2018-06-12 14:40:00,85.85,85.85,85.83,85.85,20923.0,59.4173,59.4173,59.4035,59.4173,20923.0
2018-06-12 14:45:00,85.85,85.86,85.83,85.84,47418.0,59.4173,59.4242,59.4035,59.4104,47418.0
2018-06-12 14:50:00,85.84,85.85,85.83,85.84,95166.0,59.4104,59.4173,59.4035,59.4104,95166.0
2018-06-12 14:55:00,85.84,85.84,85.83,85.84,5755.0,59.4104,59.4104,59.4035,59.4104,5755.0
2018-06-12 15:00:00,85.84,85.84,85.82,85.84,78899.0,59.4104,59.4104,59.3966,59.4104,78899.0
2018-06-12 15:05:00,85.84,85.85,85.83,85.84,68159.0,59.4104,59.4173,59.4035,59.4104,68159.0
2018-06-12 15:10:00,85.84,85.87,85.84,85.87,48835.0,59.4104,59.4312,59.4104,59.4312,48835.0
2018-06-12 15:15:00,85.87,85.87,85.86,85.87,15224.0,59.4312,59.4312,59.4242,59.4312,15224.0
2018-06-12 15:20:00,85.87,85.87,85.84,85.85,95391.0,59.4312,59.4312,59.4104,59.4173,95391.0
2018-06-12 15:25:00,85.85,85.86,85.84,85.85,26615.0,59.4173,59.4242,59.4104,59.4173,26615.0
2018-06-12 15:30:00,85.86,85.86,85.85,85.86,30086.0,59.4242,59.4242,59.4173,59.4242,30086.0
2018-06-12 15:35:00,85.86,85.86,85.84,85.85,55378.0,59.4242,59.4242,59.4104,59.4173,55378.0
2018-06-12 15:40:00,85.84,85.85,85.83,85.85,116956.0,59.4104,59.4173,59.4035,59.4173,116956.0
2018-06-12 15:45:00,85.84,85.86,85.84,85.86,106035.0,59.4104,59.4242,59.4104,59.4242,106035.0
2018-06-12 15:50:00,85.86,85.9,85.86,85.89,243730.0,59.4242,59.4519,59.4242,59.445,243730.0
2018-06-12 15:55:00,85.88,85.91,85.88,85.89,278732.0,59.4381,59.4589,59.4381,59.445,278732.0
2018-06-13 09:30:00,85.91,85.98,85.91,85.97,86516.0,59.4589,59.5073,59.4589,59.5004,86516.0
2018-06-13 09:35:00,85.97,85.98,85.96,85.97,10178.0,59.5004,59.5073,59.4935,59.5004,10178.0
2018-06-13 09:40:00,85.98,85.99,85.97,85.99,96480.0,59.5073,59.5142,59.5004,59.5142,96480.0
2018-06-13 09:45:00,85.99,86.0,85.98,86.0,46784.0,59.5142,59.5211,59.5073,59.5211,46784.0
2018-06-13 09:50:00,86.0,86.0,85.96,85.97,156094.0,59.5211,59.5211,59.4935,59.5004,156094.0
2018-06-13 09:55:00,85.97,85.97,85.95,85.97,126853.0,59.5004,59.5004,59.4865,59.5004,126853.0
2018-06-13 10:00:00,85.97,85.97,85.95,85.96,76196.0,59.5004,59.5004,59.4865,59.4935,76196.0
2018-06-13 10:05:00,85.96,85.97,85.95,85.96,52906.0,59.4935,59.5004,59.4865,59.4935,52906.0
2018-06-13 10:10:00,85.95,85.97,85.95,85.97,5109.0,59.4865,59.5004,59.4865,59.5004,5109.0
2018-06-13 10:15:00,85.97,85.98,85.96,85.97,18741.0,59.5004,59.5073,59.4935,59.5004,18741.0
2018-06-13 10:20:00,85.98,85.98,85.96,85.98,60055.0,59.5073,59.5073,59.4935,59.5073,60055.0
2018-06-13 10:25:00,85.98,85.99,85.97,85.98,23610.0,59.5073,59.5142,59.5004,59.5073,23610.0
2018-06-13 10:30:00,85.99,86.02,85.98,86.01,114991.0,59.5142,59.535,59.5073,59.5281,114991.0
2018-06-13 10:35:00,86.02,86.02,86.01,86.01,28334.0,59.535,59.535,59.5281,59.5281,28334.0
2018-06-13 10:40:00,86.02,86.02,85.99,85.99,133579.0,59.535,59.535,59.5142,59.5142,133579.0
2018-06-13 10:45:00,86.0,86.0,85.98,85.98,45510.0,59.5211,59.5211,59.5073,59.5073,45510.0
2018-06-13 10:50:00,85.98,85.99,85.97,85.99,56199.0,59.5073,59.5142,59.5004,59.5142,56199.0
2018-06-13 10:55:00,85.99,86.0,85.98,86.0,10315.0,59.5142,59.5211,59.5073,59.5211,10315.0
2018-06-13 11:00:00,86.0,86.02,86.0,86.02,68809.0,59.5211,59.535,59.5211,59.535,68809.0
2018-06-13 11:05:00,86.02,86.02,86.01,86.02,33659.0,59.535,59.535,59.5281,59.535,33659.0
2018-06-13 11:10:00,86.02,86.02,86.01,86.02,67399.0,59.535,59.535,59.5281,59.535,67399.0
2018-06-13 11:15:00,86.02,86.03,86.01,86.03,41692.0,59.535,59.5419,59.5281,59.5419,41692.0
2018-06-13 11:20:00,86.03,86.03,86.02,86.03,48894.0,59.5419,59.5419,59.535,59.5419,48894.0
2018-06-13 11:25:00,86.03,86.04,86.02,86.04,85851.0,59.5419,59.5488,59.535,59.5488,85851.0
2018-06-13 11:30:00,86.04,86.05,86.03,86.05,74327.0,59.5488,59.5557,59.5419,59.5557,74327.0
2018-06-13 11:35:00,86.05,86.05,86.04,86.05,82691.0,59.5557,59.5557,59.5488,59.5557,82691.0
2018-06-13 11:40:00,86.04,86.05,86.04,86.05,30448.0,59.5488,59.5557,59.5488,59.5557,30448.0
2018-06-13 11:45:00,86.04,86.05,86.04,86.04,123217.0,59.5488,59.5557,59.5488,59.5488,123217.0
2018-06-13 11:50:00,86.04,86.05,86.04,86.05,32073.0,59.5488,59.5557,59.5488,59.5557,32073.0
2018-06-13 11:55:00,86.05,86.05,86.04,86.05,50114.0,59.5557,59.5557,59.5488,59.5557,50114.0
2018-06-13 12:00:00,86.05,86.05,86.04,86.05,29324.0,59.5557,59.5557,59.5488,59.5557,29324.0
2018-06-13 12:05:00,86.05,86.05,86.04,86.04,211704.0,59.5557,59.5557,59.5488,59.5488,211704.0
2018-06-13 12:10:00,86.04,86.05,86.04,86.05,191300.0,59.5488,59.5557,59.5488,59.5557,191300.0
2018-06-13 12:15:00,86.05,86.05,86.04,86.05,32029.0,59.5557,59.5557,59.5488,59.5557,32029.0
2018-06-13 12:20:00,86.04,86.05,86.04,86.05,11661.0,59.5488,59.5557,59.5488,59.5557,11661.0
2018-06-13 12:25:00,86.05,86.05,86.04,86.05,9127.0,59.5557,59.5557,59.5488,59.5557,9127.0
2018-06-13 12:30:00,86.04,86.05,86.04,86.04,11817.0,59.5488,59.5557,59.5488,59.5488,11817.0
2018-06-13 12:35:00,86.04,86.05,86.04,86.04,16788.0,59.5488,59.5557,59.5488,59.5488,16788.0
2018-06-13 12:40:00,86.04,86.05,86.01,86.04,122516.0,59.5488,59.5557,59.5281,59.5488,122516.0
2018-06-13 12:45:00,86.03,86.04,86.03,86.03,10908.0,59.5419,59.5488,59.5419,59.5419,10908.0
2018-06-13 12:50:00,86.04,86.04,86.03,86.03,18696.0,59.5488,59.5488,59.5419,59.5419,18696.0
2018-06-13 12:55:00,86.03,86.04,86.01,86.02,53255.0,59.5419,59.5488,59.5281,59.535,53255.0
2018-06-13 13:00:00,86.01,86.02,85.99,86.0,22273.0,59.5281,59.535,59.5142,59.5211,22273.0
2018-06-13 13:05:00,86.0,86.01,85.99,86.01,57934.0,59.5211,59.5281,59.5142,59.5281,57934.0
2018-06-13 13:10:00,86.01,86.01,86.0,86.0,18094.0,59.5281,59.5281,59.5211,59.5211,18094.0
2018-06-13 13:15:00,86.01,86.01,86.0,86.01,15088.0,59.5281,59.5281,59.5211,59.5281,15088.0
2018-06-13 13:20:00,86.01,86.01,86.0,86.0,11606.0,59.5281,59.5281,59.5211,59.5211,11606.0
2018-06-13 13:25:00,86.0,86.01,86.0,86.01,11206.0,59.5211,59.5281,59.5211,59.5281,11206.0
2018-06-13 13:30:00,86.0,86.01,86.0,86.01,18195.0,59.5211,59.5281,59.5211,59.5281,18195.0
2018-06-13 13:35:00,86.01,86.01,86.0,86.01,23260.0,59.5281,59.5281,59.5211,59.5281,23260.0
2018-06-13 13:40:00,86.0,86.01,86.0,86.01,21777.0,59.5211,59.5281,59.5211,59.5281,21777.0
2018-06-13 13:45:00,86.0,86.01,86.0,86.0,16296.0,59.5211,59.5281,59.5211,59.5211,16296.0
2018-06-13 13:50:00,86.01,86.01,86.0,86.01,13258.0,59.5281,59.5281,59.5211,59.5281,13258.0
2018-06-13 13:55:00,86.01,86.03,86.0,86.01,53037.0,59.5281,59.5419,59.5211,59.5281,53037.0
2018-06-13 14:00:00,86.0,86.0,85.89,85.9,282503.0,59.5211,59.5211,59.445,59.4519,282503.0
2018-06-13 14:05:00,85.9,85.9,85.84,85.86,340278.0,59.4519,59.4519,59.4104,59.4242,340278.0
2018-06-13 14:10:00,85.86,85.91,85.85,85.9,142078.0,59.4242,59.4589,59.4173,59.4519,142078.0
2018-06-13 14:15:00,85.91,85.91,85.89,85.91,189150.0,59.4589,59.4589,59.445,59.4589,189150.0
2018-06-13 14:20:00,85.91,85.91,85.87,85.87,72565.0,59.4589,59.4589,59.4312,59.4312,72565.0
2018-06-13 14:25:00,85.88,85.89,85.86,85.88,239140.0,59.4381,59.445,59.4242,59.4381,239140.0
2018-06-13 14:30:00,85.88,85.88,85.83,85.87,630104.0,59.4381,59.4381,59.4035,59.4312,630104.0
2018-06-13 14:35:00,85.87,85.91,85.85,85.9,124405.0,59.4312,59.4589,59.4173,59.4519,124405.0
2018-06-13 14:40:00,85.9,85.91,85.89,85.9,118182.0,59.4519,59.4589,59.445,59.4519,118182.0
2018-06-13 14:45:00,85.9,85.91,85.89,85.9,187825.0,59.4519,59.4589,59.445,59.4519,187825.0
2018-06-13 14:50:00,85.91,85.94,85.9,85.92,198163.0,59.4589,59.4796,59.4519,59.4658,198163.0
2018-06-13 14:55:00,85.92,85.93,85.91,85.93,85554.0,59.4658,59.4727,59.4589,59.4727,85554.0
2018-06-13 15:00:00,85.93,85.98,85.93,85.97,102617.0,59.4727,59.5073,59.4727,59.5004,102617.0
2018-06-13 15:05:00,85.97,86.0,85.97,85.98,107645.0,59.5004,59.5211,59.5004,59.5073,107645.0
2018-06-13 15:10:00,85.98,85.98,85.96,85.96,36011.0,59.5073,59.5073,59.4935,59.4935,36011.0
2018-06-13 15:15:00,85.96,85.97,85.94,85.95,135270.0,59.4935,59.5004,59.4796,59.4865,135270.0
2018-06-13 15:20:00,85.95,85.95,85.94,85.95,47012.0,59.4865,59.4865,59.4796,59.4865,47012.0
2018-06-13 15:25:00,85.95,85.95,85.91,85.93,119591.0,59.4865,59.4865,59.4589,59.4727,119591.0
2018-06-13 15:30:00,85.93,85.94,85.92,85.94,57152.0,59.4727,59.4796,59.4658,59.4796,57152.0
2018-06-13 15:35:00,85.94,85.94,85.92,85.92,325639.0,59.4796,59.4796,59.4658,59.4658,325639.0
2018-06-13 15:40:00,85.93,85.95,85.92,85.94,81992.0,59.4727,59.4865,59.4658,59.4796,81992.0
2018-06-13 15:45:00,85.94,85.94,85.92,85.93,253323.0,59.4796,59.4796,59.4658,59.4727,253323.0
2018-06-13 15:50:00,85.93,85.94,85.91,85.91,281559.0,59.4727,59.4796,59.4589,59.4589,281559.0
2018-06-13 15:55:00,85.91,85.93,85.9,85.92,993596.0,59.4589,59.4727,59.4519,59.4658,993596.0
2018-06-14 09:30:00,86.08,86.12,86.07,86.11,137166.0,59.5765,59.6042,59.5696,59.5973,137166.0
2018-06-14 09:35:00,86.1,86.13,86.09,86.11,168754.0,59.5904,59.6111,59.5834,59.5973,168754.0
2018-06-14 09:40:00,86.11,86.12,86.09,86.1,90529.0,59.5973,59.6042,59.5834,59.5904,90529.0
2018-06-14 09:45:00,86.1,86.11,86.08,86.09,140393.0,59.5904,59.5973,59.5765,59.5834,140393.0
2018-06-14 09:50:00,86.09,86.09,86.08,86.09,73316.0,59.5834,59.5834,59.5765,59.5834,73316.0
2018-06-14 09:55:00,86.09,86.1,86.08,86.09,38176.0,59.5834,59.5904,59.5765,59.5834,38176.0
2018-06-14 10:00:00,86.09,86.11,86.09,86.11,137532.0,59.5834,59.5973,59.5834,59.5973,137532.0
2018-06-14 10:05:00,86.11,86.11,86.1,86.11,63361.0,59.5973,59.5973,59.5904,59.5973,63361.0
2018-06-14 10:10:00,86.11,86.11,86.1,86.11,69587.0,59.5973,59.5973,59.5904,59.5973,69587.0
2018-06-14 10:15:00,86.11,86.12,86.1,86.12,603738.0,59.5973,59.6042,59.5904,59.6042,603738.0
2018-06-14 10:20:00,86.12,86.12,86.11,86.11,164252.0,59.6042,59.6042,59.5973,59.5973,164252.0
2018-06-14 10:25:00,86.12,86.12,86.11,86.11,29045.0,59.6042,59.6042,59.5973,59.5973,29045.0
2018-06-14 10:30:00,86.12,86.12,86.1,86.1,112796.0,59.6042,59.6042,59.5904,59.5904,112796.0
2018-06-14 10:35:00,86.11,86.11,86.09,86.09,55847.0,59.5973,59.5973,59.5834,59.5834,55847.0
2018-06-14 10:40:00,86.09,86.1,86.08,86.09,693955.0,59.5834,59.5904,59.5765,59.5834,693955.0
2018-06-14 10:45:00,86.09,86.09,86.08,86.09,609115.0,59.5834,59.5834,59.5765,59.5834,609115.0
2018-06-14 10:50:00,86.09,86.09,86.08,86.09,52017.0,59.5834,59.5834,59.5765,59.5834,52017.0
2018-06-14 10:55:00,86.09,86.09,86.07,86.08,112048.0,59.5834,59.5834,59.5696,59.5765,112048.0
2018-06-14 11:00:00,86.08,86.08,86.04,86.05,183538.0,59.5765,59.5765,59.5488,59.5557,183538.0
2018-06-14 11:05:00,86.05,86.05,86.03,86.05,107410.0,59.5557,59.5557,59.5419,59.5557,107410.0
2018-06-14 11:10:00,86.05,86.07,86.04,86.06,74294.0,59.5557,59.5696,59.5488,59.5627,74294.0
2018-06-14 11:15:00,86.06,86.08,86.05,86.06,126701.0,59.5627,59.5765,59.5557,59.5627,126701.0
2018-06-14 11:20:00,86.06,86.09,86.05,86.09,111809.0,59.5627,59.5834,59.5557,59.5834,111809.0
2018-06-14 11:25:00,86.08,86.09,86.08,86.08,95082.0,59.5765,59.5834,59.5765,59.5765,95082.0
2018-06-14 11:30:00,86.09,86.09,86.08,86.09,22133.0,59.5834,59.5834,59.5765,59.5834,22133.0
2018-06-14 11:35:00,86.09,86.11,86.08,86.11,70320.0,59.5834,59.5973,59.5765,59.5973,70320.0
2018-06-14 11:40:00,86.11,86.12,86.1,86.11,79568.0,59.5973,59.6042,59.5904,59.5973,79568.0
2018-06-14 11:45:00,86.11,86.12,86.11,86.11,65093.0,59.5973,59.6042,59.5973,59.5973,65093.0
2018-06-14 11:50:00,86.11,86.12,86.11,86.12,90057.0,59.5973,59.6042,59.5973,59.6042,90057.0
2018-06-14 11:55:00,86.11,86.13,86.11,86.13,67945.0,59.5973,59.6111,59.5973,59.6111,67945.0
2018-06-14 12:00:00,86.13,86.13,86.12,86.12,72547.0,59.6111,59.6111,59.6042,59.6042,72547.0
2018-06-14 12:05:00,86.12,86.14,86.12,86.14,72221.0,59.6042,59.618,59.6042,59.618,72221.0
2018-06-14 12:10:00,86.14,86.14,86.13,86.14,26218.0,59.618,59.618,59.6111,59.618,26218.0
2018-06-14 12:15:00,86.14,86.15,86.13,86.15,108258.0,59.618,59.625,59.6111,59.625,108258.0
2018-06-14 12:20:00,86.14,86.15,86.12,86.13,24176.0,59.618,59.625,59.6042,59.6111,24176.0
2018-06-14 12:25:00,86.12,86.14,86.11,86.13,34692.0,59.6042,59.618,59.5973,59.6111,34692.0
2018-06-14 12:30:00,86.13,86.14,86.13,86.13,17618.0,59.6111,59.618,59.6111,59.6111,17618.0
2018-06-14 12:35:00,86.14,86.14,86.13,86.14,18601.0,59.618,59.618,59.6111,59.618,18601.0
2018-06-14 12:40:00,86.13,86.14,86.13,86.13,19426.0,59.6111,59.618,59.6111,59.6111,19426.0
2018-06-14 12:45:00,86.13,86.14,86.12,86.12,27092.0,59.6111,59.618,59.6042,59.6042,27092.0
2018-06-14 12:50:00,86.12,86.13,86.12,86.12,19137.0,59.6042,59.6111,59.6042,59.6042,19137.0
2018-06-14 12:55:00,86.12,86.13,86.12,86.13,23988.0,59.6042,59.6111,59.6042,59.6111,23988.0
2018-06-14 13:00:00,86.12,86.13,86.08,86.11,215418.0,59.6042,59.6111,59.5765,59.5973,215418.0
2018-06-14 13:05:00,86.1,86.13,86.1,86.12,43962.0,59.5904,59.6111,59.5904,59.6042,43962.0
2018-06-14 13:10:00,86.12,86.12,86.11,86.12,27444.0,59.6042,59.6042,59.5973,59.6042,27444.0
2018-06-14 13:15:00,86.12,86.12,86.11,86.12,36131.0,59.6042,59.6042,59.5973,59.6042,36131.0
2018-06-14 13:20:00,86.11,86.12,86.11,86.11,25266.0,59.5973,59.6042,59.5973,59.5973,25266.0
2018-06-14 13:25:00,86.11,86.14,86.11,86.13,36545.0,59.5973,59.618,59.5973,59.6111,36545.0
2018-06-14 13:30:00,86.14,86.14,86.12,86.13,158392.0,59.618,59.618,59.6042,59.6111,158392.0
2018-06-14 13:35:00,86.12,86.13,86.12,86.13,27561.0,59.6042,59.6111,59.6042,59.6111,27561.0
2018-06-14 13:40:00,86.12,86.13,86.12,86.12,25647.0,59.6042,59.6111,59.6042,59.6042,25647.0
2018-06-14 13:45:00,86.12,86.13,86.12,86.13,99799.0,59.6042,59.6111,59.6042,59.6111,99799.0
2018-06-14 13:50:00,86.12,86.13,86.12,86.13,41578.0,59.6042,59.6111,59.6042,59.6111,41578.0
2018-06-14 13:55:00,86.12,86.14,86.12,86.13,95970.0,59.6042,59.618,59.6042,59.6111,95970.0
2018-06-14 14:00:00,86.13,86.13,86.11,86.12,281477.0,59.6111,59.6111,59.5973,59.6042,281477.0
2018-06-14 14:05:00,86.11,86.12,86.11,86.11,165798.0,59.5973,59.6042,59.5973,59.5973,165798.0
2018-06-14 14:10:00,86.11,86.12,86.11,86.12,152709.0,59.5973,59.6042,59.5973,59.6042,152709.0
2018-06-14 14:15:00,86.11,86.12,86.11,86.11,39120.0,59.5973,59.6042,59.5973,59.5973,39120.0
2018-06-14 14:20:00,86.11,86.12,86.11,86.12,62791.0,59.5973,59.6042,59.5973,59.6042,62791.0
2018-06-14 14:25:00,86.11,86.12,86.11,86.11,129258.0,59.5973,59.6042,59.5973,59.5973,129258.0
2018-06-14 14:30:00,86.11,86.12,86.09,86.1,124504.0,59.5973,59.6042,59.5834,59.5904,124504.0
2018-06-14 14:35:00,86.11,86.11,86.1,86.11,40055.0,59.5973,59.5973,59.5904,59.5973,40055.0
2018-06-14 14:40:00,86.11,86.11,86.1,86.11,45940.0,59.5973,59.5973,59.5904,59.5973,45940.0
2018-06-14 14:45:00,86.1,86.11,86.1,86.11,32141.0,59.5904,59.5973,59.5904,59.5973,32141.0
2018-06-14 14:50:00,86.1,86.11,86.1,86.1,43352.0,59.5904,59.5973,59.5904,59.5904,43352.0
2018-06-14 14:55:00,86.11,86.11,86.1,86.1,78285.0,59.5973,59.5973,59.5904,59.5904,78285.0
2018-06-14 15:00:00,86.11,86.11,86.09,86.1,103806.0,59.5973,59.5973,59.5834,59.5904,103806.0
2018-06-14 15:05:00,86.1,86.14,86.1,86.12,154072.0,59.5904,59.618,59.5904,59.6042,154072.0
2018-06-14 15:10:00,86.12,86.13,86.12,86.12,59517.0,59.6042,59.6111,59.6042,59.6042,59517.0
2018-06-14 15:15:00,86.12,86.13,86.12,86.12,82479.0,59.6042,59.6111,59.6042,59.6042,82479.0
2018-06-14 15:20:00,86.12,86.13,86.12,86.13,91117.0,59.6042,59.6111,59.6042,59.6111,91117.0
2018-06-14 15:25:00,86.13,86.17,86.12,86.17,216637.0,59.6111,59.6388,59.6042,59.6388,216637.0
2018-06-14 15:30:00,86.16,86.18,86.16,86.17,154227.0,59.6319,59.6457,59.6319,59.6388,154227.0
2018-06-14 15:35:00,86.17,86.18,86.16,86.17,221993.0,59.6388,59.6457,59.6319,59.6388,221993.0
2018-06-14 15:40:00,86.17,86.18,86.15,86.17,209012.0,59.6388,59.6457,59.625,59.6388,209012.0
2018-06-14 15:45:00,86.17,86.18,86.16,86.17,137040.0,59.6388,59.6457,59.6319,59.6388,137040.0
2018-06-14 15:50:00,86.17,86.19,86.15,86.17,644758.0,59.6388,59.6526,59.625,59.6388,644758.0
2018-06-14 15:55:00,86.17,86.18,86.15,86.17,697591.0,59.6388,59.6457,59.625,59.6388,697591.0
2018-06-15 09:30:00,86.11,86.12,86.01,86.02,157095.0,59.5973,59.6042,59.5281,59.535,157095.0
2018-06-15 09:35:00,86.02,86.03,85.99,86.0,580947.0,59.535,59.5419,59.5142,59.5211,580947.0
2018-06-15 09:40:00,86.0,86.03,85.99,86.03,277516.0,59.5211,59.5419,59.5142,59.5419,277516.0
2018-06-15 09:45:00,86.03,86.1,86.02,86.09,113917.0,59.5419,59.5904,59.535,59.5834,113917.0
2018-06-15 09:50:00,86.09,86.09,86.07,86.07,1122901.0,59.5834,59.5834,59.5696,59.5696,1122901.0
2018-06-15 09:55:00,86.08,86.08,86.04,86.05,49727.0,59.5765,59.5765,59.5488,59.5557,49727.0
2018-06-15 10:00:00,86.04,86.08,86.03,86.06,559817.0,59.5488,59.5765,59.5419,59.5627,559817.0
2018-06-15 10:05:00,86.07,86.07,86.05,86.06,31153.0,59.5696,59.5696,59.5557,59.5627,31153.0
2018-06-15 10:10:00,86.07,86.08,86.06,86.08,64468.0,59.5696,59.5765,59.5627,59.5765,64468.0
2018-06-15 10:15:00,86.07,86.07,86.06,86.06,40276.0,59.5696,59.5696,59.5627,59.5627,40276.0
2018-06-15 10:20:00,86.06,86.06,86.04,86.04,50305.0,59.5627,59.5627,59.5488,59.5488,50305.0
2018-06-15 10:25:00,86.05,86.07,86.04,86.05,54397.0,59.5557,59.5696,59.5488,59.5557,54397.0
2018-06-15 10:30:00,86.05,86.05,86.0,86.02,163614.0,59.5557,59.5557,59.5211,59.535,163614.0
2018-06-15 10:35:00,86.02,86.02,85.99,86.01,92846.0,59.535,59.535,59.5142,59.5281,92846.0
2018-06-15 10:40:00,86.01,86.02,85.99,86.01,609960.0,59.5281,59.535,59.5142,59.5281,609960.0
2018-06-15 10:45:00,86.01,86.03,86.0,86.03,78902.0,59.5281,59.5419,59.5211,59.5419,78902.0
2018-06-15 10:50:00,86.04,86.08,86.03,86.05,184416.0,59.5488,59.5765,59.5419,59.5557,184416.0
2018-06-15 10:55:00,86.06,86.07,86.05,86.06,32258.0,59.5627,59.5696,59.5557,59.5627,32258.0
2018-06-15 11:00:00,86.06,86.07,86.03,86.05,188029.0,59.5627,59.5696,59.5419,59.5557,188029.0
2018-06-15 11:05:00,86.05,86.08,86.05,86.06,174485.0,59.5557,59.5765,59.5557,59.5627,174485.0
2018-06-15 11:10:00,86.06,86.07,86.05,86.07,166843.0,59.5627,59.5696,59.5557,59.5696,166843.0
2018-06-15 11:15:00,86.06,86.07,86.05,86.06,77097.0,59.5627,59.5696,59.5557,59.5627,77097.0
2018-06-15 11:20:00,86.06,86.08,86.05,86.07,128936.0,59.5627,59.5765,59.5557,59.5696,128936.0
2018-06-15 11:25:00,86.07,86.08,86.06,86.07,74430.0,59.5696,59.5765,59.5627,59.5696,74430.0
2018-06-15 11:30:00,86.06,86.08,86.06,86.06,47048.0,59.5627,59.5765,59.5627,59.5627,47048.0
2018-06-15 11:35:00,86.06,86.08,86.06,86.08,26352.0,59.5627,59.5765,59.5627,59.5765,26352.0
2018-06-15 11:40:00,86.08,86.08,86.06,86.06,49916.0,59.5765,59.5765,59.5627,59.5627,49916.0
2018-06-15 11:45:00,86.06,86.07,86.06,86.07,6655.0,59.5627,59.5696,59.5627,59.5696,6655.0
2018-06-15 11:50:00,86.07,86.09,86.06,86.09,91052.0,59.5696,59.5834,59.5627,59.5834,91052.0
2018-06-15 11:55:00,86.09,86.09,86.08,86.09,88098.0,59.5834,59.5834,59.5765,59.5834,88098.0
2018-06-15 12:00:00,86.08,86.09,86.08,86.08,7258.0,59.5765,59.5834,59.5765,59.5765,7258.0
2018-06-15 12:05:00,86.09,86.09,86.06,86.06,27875.0,59.5834,59.5834,59.5627,59.5627,27875.0
2018-06-15 12:10:00,86.06,86.07,86.06,86.06,15971.0,59.5627,59.5696,59.5627,59.5627,15971.0
2018-06-15 12:15:00,86.06,86.08,86.06,86.08,20531.0,59.5627,59.5765,59.5627,59.5765,20531.0
2018-06-15 12:20:00,86.08,86.08,86.07,86.07,11567.0,59.5765,59.5765,59.5696,59.5696,11567.0
2018-06-15 12:25:00,86.08,86.08,86.07,86.08,9352.0,59.5765,59.5765,59.5696,59.5765,9352.0
2018-06-15 12:30:00,86.08,86.08,86.06,86.06,87696.0,59.5765,59.5765,59.5627,59.5627,87696.0
2018-06-15 12:35:00,86.06,86.08,86.06,86.07,113063.0,59.5627,59.5765,59.5627,59.5696,113063.0
2018-06-15 12:40:00,86.06,86.08,86.06,86.07,200412.0,59.5627,59.5765,59.5627,59.5696,200412.0
2018-06-15 12:45:00,86.08,86.08,86.06,86.06,176051.0,59.5765,59.5765,59.5627,59.5627,176051.0
2018-06-15 12:50:00,86.06,86.07,86.06,86.06,49779.0,59.5627,59.5696,59.5627,59.5627,49779.0
2018-06-15 12:55:00,86.06,86.08,86.06,86.07,106754.0,59.5627,59.5765,59.5627,59.5696,106754.0
2018-06-15 13:00:00,86.07,86.08,86.07,86.08,69910.0,59.5696,59.5765,59.5696,59.5765,69910.0
2018-06-15 13:05:00,86.07,86.09,86.07,86.09,588975.0,59.5696,59.5834,59.5696,59.5834,588975.0
2018-06-15 13:10:00,86.09,86.1,86.09,86.1,333787.0,59.5834,59.5904,59.5834,59.5904,333787.0
2018-06-15 13:15:00,86.09,86.1,86.09,86.09,125426.0,59.5834,59.5904,59.5834,59.5834,125426.0
2018-06-15 13:20:00,86.09,86.1,86.09,86.1,177898.0,59.5834,59.5904,59.5834,59.5904,177898.0
2018-06-15 13:25:00,86.09,86.1,86.09,86.09,284869.0,59.5834,59.5904,59.5834,59.5834,284869.0
2018-06-15 13:30:00,86.09,86.1,86.09,86.1,28718.0,59.5834,59.5904,59.5834,59.5904,28718.0
2018-06-15 13:35:00,86.09,86.1,86.09,86.09,40919.0,59.5834,59.5904,59.5834,59.5834,40919.0
2018-06-15 13:40:00,86.1,86.1,86.09,86.09,53484.0,59.5904,59.5904,59.5834,59.5834,53484.0
2018-06-15 13:45:00,86.09,86.1,86.09,86.09,206561.0,59.5834,59.5904,59.5834,59.5834,206561.0
2018-06-15 13:50:00,86.09,86.1,86.08,86.08,86742.0,59.5834,59.5904,59.5765,59.5765,86742.0
2018-06-15 13:55:00,86.08,86.09,86.08,86.08,46479.0,59.5765,59.5834,59.5765,59.5765,46479.0
2018-06-15 14:00:00,86.08,86.09,86.08,86.08,50111.0,59.5765,59.5834,59.5765,59.5765,50111.0
2018-06-15 14:05:00,86.08,86.09,86.08,86.09,59830.0,59.5765,59.5834,59.5765,59.5834,59830.0
2018-06-15 14:10:00,86.09,86.1,86.08,86.1,129172.0,59.5834,59.5904,59.5765,59.5904,129172.0
2018-06-15 14:15:00,86.09,86.11,86.09,86.11,117289.0,59.5834,59.5973,59.5834,59.5973,117289.0
2018-06-15 14:20:00,86.11,86.12,86.1,86.12,96943.0,59.5973,59.6042,59.5904,59.6042,96943.0
2018-06-15 14:25:00,86.12,86.13,86.11,86.12,474551.0,59.6042,59.6111,59.5973,59.6042,474551.0
2018-06-15 14:30:00,86.12,86.15,86.12,86.15,158570.0,59.6042,59.625,59.6042,59.625,158570.0
2018-06-15 14:35:00,86.15,86.15,86.12,86.12,133745.0,59.625,59.625,59.6042,59.6042,133745.0
2018-06-15 14:40:00,86.13,86.15,86.12,86.14,116382.0,59.6111,59.625,59.6042,59.618,116382.0
2018-06-15 14:45:00,86.14,86.16,86.13,86.15,106985.0,59.618,59.6319,59.6111,59.625,106985.0
2018-06-15 14:50:00,86.14,86.15,86.14,86.14,35822.0,59.618,59.625,59.618,59.618,35822.0
2018-06-15 14:55:00,86.15,86.15,86.14,86.15,31650.0,59.625,59.625,59.618,59.625,31650.0
2018-06-15 15:00:00,86.15,86.15,86.12,86.14,178695.0,59.625,59.625,59.6042,59.618,178695.0
2018-06-15 15:05:00,86.14,86.14,86.13,86.13,103517.0,59.618,59.618,59.6111,59.6111,103517.0
2018-06-15 15:10:00,86.13,86.14,86.11,86.12,142476.0,59.6111,59.618,59.5973,59.6042,142476.0
2018-06-15 15:15:00,86.12,86.14,86.12,86.13,175029.0,59.6042,59.618,59.6042,59.6111,175029.0
2018-06-15 15:20:00,86.13,86.13,86.11,86.11,93907.0,59.6111,59.6111,59.5973,59.5973,93907.0
2018-06-15 15:25:00,86.11,86.12,86.11,86.12,81757.0,59.5973,59.6042,59.5973,59.6042,81757.0
2018-06-15 15:30:00,86.12,86.12,86.11,86.12,82129.0,59.6042,59.6042,59.5973,59.6042,82129.0
2018-06-15 15:35:00,86.12,86.13,86.11,86.13,107377.0,59.6042,59.6111,59.5973,59.6111,107377.0
2018-06-15 15:40:00,86.12,86.14,86.11,86.14,106611.0,59.6042,59.618,59.5973,59.618,106611.0
2018-06-15 15:45:00,86.14,86.15,86.12,86.15,130809.0,59.618,59.625,59.6042,59.625,130809.0
2018-06-15 15:50:00,86.15,86.16,86.12,86.15,428808.0,59.625,59.6319,59.6042,59.625,428808.0
2018-06-15 15:55:00,86.15,86.16,86.13,86.13,547544.0,59.625,59.6319,59.6111,59.6111,547544.0
2018-06-18 09:30:00,86.05,86.05,85.99,86.0,334265.0,59.5557,59.5557,59.5142,59.5211,334265.0
2018-06-18 09:35:00,85.99,86.03,85.98,86.02,286728.0,59.5142,59.5419,59.5073,59.535,286728.0
2018-06-18 09:40:00,86.01,86.05,85.99,86.05,83380.0,59.5281,59.5557,59.5142,59.5557,83380.0
2018-06-18 09:45:00,86.05,86.05,86.01,86.02,116674.0,59.5557,59.5557,59.5281,59.535,116674.0
2018-06-18 09:50:00,86.03,86.03,86.01,86.01,19870.0,59.5419,59.5419,59.5281,59.5281,19870.0
2018-06-18 09:55:00,86.01,86.04,86.01,86.04,180978.0,59.5281,59.5488,59.5281,59.5488,180978.0
2018-06-18 10:00:00,86.03,86.03,86.01,86.03,76625.0,59.5419,59.5419,59.5281,59.5419,76625.0
2018-06-18 10:05:00,86.03,86.03,86.01,86.02,79041.0,59.5419,59.5419,59.5281,59.535,79041.0
2018-06-18 10:10:00,86.02,86.02,86.0,86.01,133016.0,59.535,59.535,59.5211,59.5281,133016.0
2018-06-18 10:15:00,86.0,86.01,86.0,86.01,68878.0,59.5211,59.5281,59.5211,59.5281,68878.0
2018-06-18 10:20:00,86.0,86.04,86.0,86.03,110155.0,59.5211,59.5488,59.5211,59.5419,110155.0
2018-06-18 10:25:00,86.02,86.03,86.01,86.02,110084.0,59.535,59.5419,59.5281,59.535,110084.0
2018-06-18 10:30:00,86.03,86.03,86.01,86.01,72339.0,59.5419,59.5419,59.5281,59.5281,72339.0
2018-06-18 10:35:00,86.01,86.03,86.01,86.02,90094.0,59.5281,59.5419,59.5281,59.535,90094.0
2018-06-18 10:40:00,86.03,86.04,86.02,86.03,52632.0,59.5419,59.5488,59.535,59.5419,52632.0
2018-06-18 10:45:00,86.03,86.06,86.02,86.06,52377.0,59.5419,59.5627,59.535,59.5627,52377.0
2018-06-18 10:50:00,86.05,86.06,86.03,86.04,62498.0,59.5557,59.5627,59.5419,59.5488,62498.0
2018-06-18 10:55:00,86.04,86.06,86.03,86.05,36116.0,59.5488,59.5627,59.5419,59.5557,36116.0
2018-06-18 11:00:00,86.04,86.07,86.03,86.06,37566.0,59.5488,59.5696,59.5419,59.5627,37566.0
2018-06-18 11:05:00,86.05,86.07,86.05,86.07,36141.0,59.5557,59.5696,59.5557,59.5696,36141.0
2018-06-18 11:10:00,86.06,86.09,86.06,86.07,50497.0,59.5627,59.5834,59.5627,59.5696,50497.0
2018-06-18 11:15:00,86.07,86.08,86.06,86.06,56442.0,59.5696,59.5765,59.5627,59.5627,56442.0
2018-06-18 11:20:00,86.06,86.06,86.03,86.03,24003.0,59.5627,59.5627,59.5419,59.5419,24003.0
2018-06-18 11:25:00,86.03,86.05,86.02,86.03,38695.0,59.5419,59.5557,59.535,59.5419,38695.0
2018-06-18 11:30:00,86.03,86.04,86.03,86.03,17868.0,59.5419,59.5488,59.5419,59.5419,17868.0
2018-06-18 11:35:00,86.02,86.03,86.01,86.02,43538.0,59.535,59.5419,59.5281,59.535,43538.0
2018-06-18 11:40:00,86.02,86.03,86.01,86.03,82525.0,59.535,59.5419,59.5281,59.5419,82525.0
2018-06-18 11:45:00,86.02,86.04,86.02,86.03,71007.0,59.535,59.5488,59.535,59.5419,71007.0
2018-06-18 11:50:00,86.03,86.04,86.02,86.03,34878.0,59.5419,59.5488,59.535,59.5419,34878.0
2018-06-18 11:55:00,86.03,86.03,86.0,86.03,89758.0,59.5419,59.5419,59.5211,59.5419,89758.0
2018-06-18 12:00:00,86.02,86.03,86.01,86.03,76260.0,59.535,59.5419,59.5281,59.5419,76260.0
2018-06-18 12:05:00,86.03,86.04,86.02,86.04,35190.0,59.5419,59.5488,59.535,59.5488,35190.0
2018-06-18 12:10:00,86.03,86.04,86.03,86.04,27905.0,59.5419,59.5488,59.5419,59.5488,27905.0
2018-06-18 12:15:00,86.03,86.04,86.01,86.03,74088.0,59.5419,59.5488,59.5281,59.5419,74088.0
2018-06-18 12:20:00,86.02,86.04,86.02,86.02,92867.0,59.535,59.5488,59.535,59.535,92867.0
2018-06-18 12:25:00,86.02,86.03,86.02,86.03,9605.0,59.535,59.5419,59.535,59.5419,9605.0
2018-06-18 12:30:00,86.02,86.03,86.02,86.02,22835.0,59.535,59.5419,59.535,59.535,22835.0
2018-06-18 12:35:00,86.02,86.03,86.02,86.03,39668.0,59.535,59.5419,59.535,59.5419,39668.0
2018-06-18 12:40:00,86.02,86.03,86.02,86.03,81768.0,59.535,59.5419,59.535,59.5419,81768.0
2018-06-18 12:45:00,86.03,86.04,86.03,86.03,16975.0,59.5419,59.5488,59.5419,59.5419,16975.0
2018-06-18 12:50:00,86.03,86.03,86.02,86.02,53054.0,59.5419,59.5419,59.535,59.535,53054.0
2018-06-18 12:55:00,86.02,86.04,86.02,86.04,78118.0,59.535,59.5488,59.535,59.5488,78118.0
2018-06-18 13:00:00,86.04,86.06,86.04,86.06,47558.0,59.5488,59.5627,59.5488,59.5627,47558.0
2018-06-18 13:05:00,86.05,86.06,86.03,86.04,94403.0,59.5557,59.5627,59.5419,59.5488,94403.0
2018-06-18 13:10:00,86.04,86.05,86.03,86.04,70736.0,59.5488,59.5557,59.5419,59.5488,70736.0
2018-06-18 13:15:00,86.04,86.05,86.04,86.05,24938.0,59.5488,59.5557,59.5488,59.5557,24938.0
2018-06-18 13:20:00,86.05,86.07,86.04,86.07,35536.0,59.5557,59.5696,59.5488,59.5696,35536.0
2018-06-18 13:25:00,86.06,86.07,86.04,86.06,96729.0,59.5627,59.5696,59.5488,59.5627,96729.0
2018-06-18 13:30:00,86.06,86.06,86.05,86.06,12105.0,59.5627,59.5627,59.5557,59.5627,12105.0
2018-06-18 13:35:00,86.05,86.06,86.05,86.06,20781.0,59.5557,59.5627,59.5557,59.5627,20781.0
2018-06-18 13:40:00,86.05,86.06,86.05,86.06,30270.0,59.5557,59.5627,59.5557,59.5627,30270.0
2018-06-18 13:45:00,86.05,86.06,86.04,86.05,37956.0,59.5557,59.5627,59.5488,59.5557,37956.0
2018-06-18 13:50:00,86.05,86.06,86.05,86.05,15707.0,59.5557,59.5627,59.5557,59.5557,15707.0
2018-06-18 13:55:00,86.04,86.07,86.04,86.07,28245.0,59.5488,59.5696,59.5488,59.5696,28245.0
2018-06-18 14:00:00,86.06,86.07,86.05,86.06,43669.0,59.5627,59.5696,59.5557,59.5627,43669.0
2018-06-18 14:05:00,86.05,86.08,86.04,86.08,37410.0,59.5557,59.5765,59.5488,59.5765,37410.0
2018-06-18 14:10:00,86.07,86.08,86.05,86.06,46558.0,59.5696,59.5765,59.5557,59.5627,46558.0
2018-06-18 14:15:00,86.06,86.09,86.05,86.08,54837.0,59.5627,59.5834,59.5557,59.5765,54837.0
2018-06-18 14:20:00,86.09,86.09,86.07,86.08,20528.0,59.5834,59.5834,59.5696,59.5765,20528.0
2018-06-18 14:25:00,86.07,86.08,86.07,86.08,20266.0,59.5696,59.5765,59.5696,59.5765,20266.0
2018-06-18 14:30:00,86.07,86.08,86.06,86.06,24545.0,59.5696,59.5765,59.5627,59.5627,24545.0
2018-06-18 14:35:00,86.06,86.07,86.05,86.05,51299.0,59.5627,59.5696,59.5557,59.5557,51299.0
2018-06-18 14:40:00,86.05,86.06,86.05,86.05,23433.0,59.5557,59.5627,59.5557,59.5557,23433.0
2018-06-18 14:45:00,86.05,86.06,86.04,86.05,44002.0,59.5557,59.5627,59.5488,59.5557,44002.0
2018-06-18 14:50:00,86.06,86.06,86.05,86.05,30242.0,59.5627,59.5627,59.5557,59.5557,30242.0
2018-06-18 14:55:00,86.05,86.06,86.04,86.05,152906.0,59.5557,59.5627,59.5488,59.5557,152906.0
2018-06-18 15:00:00,86.05,86.06,86.04,86.06,84040.0,59.5557,59.5627,59.5488,59.5627,84040.0
2018-06-18 15:05:00,86.05,86.06,86.05,86.06,28739.0,59.5557,59.5627,59.5557,59.5627,28739.0
2018-06-18 15:10:00,86.05,86.06,86.04,86.05,312787.0,59.5557,59.5627,59.5488,59.5557,312787.0
2018-06-18 15:15:00,86.04,86.05,86.04,86.05,91934.0,59.5488,59.5557,59.5488,59.5557,91934.0
2018-06-18 15:20:00,86.04,86.07,86.04,86.07,38561.0,59.5488,59.5696,59.5488,59.5696,38561.0
2018-06-18 15:25:00,86.06,86.07,86.06,86.07,29456.0,59.5627,59.5696,59.5627,59.5696,29456.0
2018-06-18 15:30:00,86.06,86.07,86.04,86.06,126550.0,59.5627,59.5696,59.5488,59.5627,126550.0
2018-06-18 15:35:00,86.06,86.06,86.05,86.06,170503.0,59.5627,59.5627,59.5557,59.5627,170503.0
2018-06-18 15:40:00,86.06,86.07,86.05,86.07,145229.0,59.5627,59.5696,59.5557,59.5696,145229.0
2018-06-18 15:45:00,86.06,86.1,86.06,86.1,192120.0,59.5627,59.5904,59.5627,59.5904,192120.0
2018-06-18 15:50:00,86.09,86.13,86.09,86.12,716939.0,59.5834,59.6111,59.5834,59.6042,716939.0
2018-06-18 15:55:00,86.12,86.13,86.09,86.11,721872.0,59.6042,59.6111,59.5834,59.5973,721872.0
2018-06-19 09:30:00,85.94,85.96,85.87,85.95,122506.0,59.4796,59.4935,59.4312,59.4865,122506.0
2018-06-19 09:35:00,85.95,85.97,85.93,85.97,92614.0,59.4865,59.5004,59.4727,59.5004,92614.0
2018-06-19 09:40:00,85.97,85.98,85.96,85.98,118779.0,59.5004,59.5073,59.4935,59.5073,118779.0
2018-06-19 09:45:00,85.98,86.0,85.97,86.0,65160.0,59.5073,59.5211,59.5004,59.5211,65160.0
2018-06-19 09:50:00,86.0,86.0,85.97,85.98,271230.0,59.5211,59.5211,59.5004,59.5073,271230.0
2018-06-19 09:55:00,85.98,85.98,85.97,85.98,205475.0,59.5073,59.5073,59.5004,59.5073,205475.0
2018-06-19 10:00:00,85.98,85.98,85.95,85.95,448959.0,59.5073,59.5073,59.4865,59.4865,448959.0
2018-06-19 10:05:00,85.95,85.97,85.95,85.97,59662.0,59.4865,59.5004,59.4865,59.5004,59662.0
2018-06-19 10:10:00,85.97,85.98,85.96,85.97,363555.0,59.5004,59.5073,59.4935,59.5004,363555.0
2018-06-19 10:15:00,85.97,86.01,85.96,85.99,228013.0,59.5004,59.5281,59.4935,59.5142,228013.0
2018-06-19 10:20:00,85.98,85.99,85.96,85.97,337763.0,59.5073,59.5142,59.4935,59.5004,337763.0
2018-06-19 10:25:00,85.96,85.97,85.95,85.97,133230.0,59.4935,59.5004,59.4865,59.5004,133230.0
2018-06-19 10:30:00,85.97,85.98,85.96,85.97,245521.0,59.5004,59.5073,59.4935,59.5004,245521.0
2018-06-19 10:35:00,85.97,85.98,85.96,85.97,150469.0,59.5004,59.5073,59.4935,59.5004,150469.0
2018-06-19 10:40:00,85.97,85.99,85.96,85.97,72434.0,59.5004,59.5142,59.4935,59.5004,72434.0
2018-06-19 10:45:00,85.97,86.02,85.97,85.99,69515.0,59.5004,59.535,59.5004,59.5142,69515.0
2018-06-19 10:50:00,85.99,86.01,85.98,85.98,49821.0,59.5142,59.5281,59.5073,59.5073,49821.0
2018-06-19 10:55:00,85.98,86.0,85.98,85.98,202467.0,59.5073,59.5211,59.5073,59.5073,202467.0
2018-06-19 11:00:00,85.98,86.0,85.96,85.98,82139.0,59.5073,59.5211,59.4935,59.5073,82139.0
2018-06-19 11:05:00,85.98,85.99,85.97,85.99,7418.0,59.5073,59.5142,59.5004,59.5142,7418.0
2018-06-19 11:10:00,85.99,86.0,85.97,85.99,54859.0,59.5142,59.5211,59.5004,59.5142,54859.0
2018-06-19 11:15:00,85.99,86.0,85.98,85.99,80241.0,59.5142,59.5211,59.5073,59.5142,80241.0
2018-06-19 11:20:00,86.0,86.01,85.98,85.99,271201.0,59.5211,59.5281,59.5073,59.5142,271201.0
2018-06-19 11:25:00,85.98,86.0,85.98,85.99,112233.0,59.5073,59.5211,59.5073,59.5142,112233.0
2018-06-19 11:30:00,85.99,85.99,85.96,85.97,211650.0,59.5142,59.5142,59.4935,59.5004,211650.0
2018-06-19 11:35:00,85.97,85.99,85.95,85.99,185580.0,59.5004,59.5142,59.4865,59.5142,185580.0
2018-06-19 11:40:00,85.99,86.0,85.98,86.0,38731.0,59.5142,59.5211,59.5073,59.5211,38731.0
2018-06-19 11:45:00,86.0,86.03,85.99,86.01,49193.0,59.5211,59.5419,59.5142,59.5281,49193.0
2018-06-19 11:50:00,86.01,86.01,85.99,86.0,46886.0,59.5281,59.5281,59.5142,59.5211,46886.0
2018-06-19 11:55:00,85.99,86.0,85.98,85.98,91785.0,59.5142,59.5211,59.5073,59.5073,91785.0
2018-06-19 12:00:00,85.98,85.99,85.97,85.98,130414.0,59.5073,59.5142,59.5004,59.5073,130414.0
2018-06-19 12:05:00,85.98,85.99,85.97,85.98,82936.0,59.5073,59.5142,59.5004,59.5073,82936.0
2018-06-19 12:10:00,85.98,85.98,85.97,85.98,38765.0,59.5073,59.5073,59.5004,59.5073,38765.0
2018-06-19 12:15:00,85.98,86.0,85.97,85.98,55995.0,59.5073,59.5211,59.5004,59.5073,55995.0
2018-06-19 12:20:00,85.99,86.0,85.98,85.99,17199.0,59.5142,59.5211,59.5073,59.5142,17199.0
2018-06-19 12:25:00,86.0,86.0,85.98,86.0,88836.0,59.5211,59.5211,59.5073,59.5211,88836.0
2018-06-19 12:30:00,86.0,86.01,85.98,85.99,104334.0,59.5211,59.5281,59.5073,59.5142,104334.0
2018-06-19 12:35:00,85.99,85.99,85.98,85.99,5062.0,59.5142,59.5142,59.5073,59.5142,5062.0
2018-06-19 12:40:00,85.99,85.99,85.98,85.99,43867.0,59.5142,59.5142,59.5073,59.5142,43867.0
2018-06-19 12:45:00,85.98,85.99,85.98,85.99,25955.0,59.5073,59.5142,59.5073,59.5142,25955.0
2018-06-19 12:50:00,85.98,85.99,85.98,85.99,72830.0,59.5073,59.5142,59.5073,59.5142,72830.0
2018-06-19 12:55:00,85.98,86.0,85.98,85.99,31576.0,59.5073,59.5211,59.5073,59.5142,31576.0
2018-06-19 13:00:00,86.0,86.0,85.99,86.0,19250.0,59.5211,59.5211,59.5142,59.5211,19250.0
2018-06-19 13:05:00,86.0,86.0,85.99,86.0,20657.0,59.5211,59.5211,59.5142,59.5211,20657.0
2018-06-19 13:10:00,86.0,86.0,85.99,86.0,6193.0,59.5211,59.5211,59.5142,59.5211,6193.0
2018-06-19 13:15:00,86.0,86.0,85.99,85.99,7153.0,59.5211,59.5211,59.5142,59.5142,7153.0
2018-06-19 13:20:00,86.0,86.0,85.99,86.0,9653.0,59.5211,59.5211,59.5142,59.5211,9653.0
2018-06-19 13:25:00,86.0,86.0,85.99,86.0,60305.0,59.5211,59.5211,59.5142,59.5211,60305.0
2018-06-19 13:30:00,86.0,86.0,85.99,85.99,194783.0,59.5211,59.5211,59.5142,59.5142,194783.0
2018-06-19 13:35:00,85.99,86.0,85.99,86.0,14014.0,59.5142,59.5211,59.5142,59.5211,14014.0
2018-06-19 13:40:00,85.99,86.0,85.99,85.99,9951.0,59.5142,59.5211,59.5142,59.5142,9951.0
2018-06-19 13:45:00,86.0,86.0,85.99,85.99,34132.0,59.5211,59.5211,59.5142,59.5142,34132.0
2018-06-19 13:50:00,86.0,86.0,85.99,86.0,12838.0,59.5211,59.5211,59.5142,59.5211,12838.0
2018-06-19 13:55:00,86.0,86.0,85.99,86.0,26025.0,59.5211,59.5211,59.5142,59.5211,26025.0
2018-06-19 14:00:00,86.0,86.0,85.99,86.0,9032.0,59.5211,59.5211,59.5142,59.5211,9032.0
2018-06-19 14:05:00,86.0,86.02,85.99,86.01,97269.0,59.5211,59.535,59.5142,59.5281,97269.0
2018-06-19 14:10:00,86.01,86.02,86.0,86.01,71457.0,59.5281,59.535,59.5211,59.5281,71457.0
2018-06-19 14:15:00,86.01,86.02,86.0,86.02,100639.0,59.5281,59.535,59.5211,59.535,100639.0
2018-06-19 14:20:00,86.01,86.02,86.01,86.02,15653.0,59.5281,59.535,59.5281,59.535,15653.0
2018-06-19 14:25:00,86.02,86.02,86.0,86.0,23700.0,59.535,59.535,59.5211,59.5211,23700.0
2018-06-19 14:30:00,85.99,86.0,85.99,86.0,5771.0,59.5142,59.5211,59.5142,59.5211,5771.0
2018-06-19 14:35:00,86.0,86.0,85.99,86.0,17922.0,59.5211,59.5211,59.5142,59.5211,17922.0
2018-06-19 14:40:00,86.0,86.01,85.98,86.0,33558.0,59.5211,59.5281,59.5073,59.5211,33558.0
2018-06-19 14:45:00,86.0,86.0,85.97,85.97,151871.0,59.5211,59.5211,59.5004,59.5004,151871.0
2018-06-19 14:50:00,85.98,85.99,85.98,85.99,29959.0,59.5073,59.5142,59.5073,59.5142,29959.0
2018-06-19 14:55:00,85.98,86.02,85.98,85.99,51072.0,59.5073,59.535,59.5073,59.5142,51072.0
2018-06-19 15:00:00,85.99,86.0,85.98,86.0,42715.0,59.5142,59.5211,59.5073,59.5211,42715.0
2018-06-19 15:05:00,86.0,86.0,85.98,86.0,50991.0,59.5211,59.5211,59.5073,59.5211,50991.0
2018-06-19 15:10:00,86.0,86.0,85.99,86.0,44113.0,59.5211,59.5211,59.5142,59.5211,44113.0
2018-06-19 15:15:00,86.0,86.0,85.98,85.99,43334.0,59.5211,59.5211,59.5073,59.5142,43334.0
2018-06-19 15:20:00,85.99,85.99,85.97,85.98,117152.0,59.5142,59.5142,59.5004,59.5073,117152.0
2018-06-19 15:25:00,85.98,85.99,85.98,85.98,56260.0,59.5073,59.5142,59.5073,59.5073,56260.0
2018-06-19 15:30:00,85.99,86.0,85.98,85.99,42086.0,59.5142,59.5211,59.5073,59.5142,42086.0
2018-06-19 15:35:00,85.99,86.0,85.99,86.0,23854.0,59.5142,59.5211,59.5142,59.5211,23854.0
2018-06-19 15:40:00,86.0,86.0,85.98,85.98,264214.0,59.5211,59.5211,59.5073,59.5073,264214.0
2018-06-19 15:45:00,85.99,85.99,85.98,85.98,279915.0,59.5142,59.5142,59.5073,59.5073,279915.0
2018-06-19 15:50:00,85.99,86.01,85.98,85.99,500952.0,59.5142,59.5281,59.5073,59.5142,500952.0
2018-06-19 15:55:00,85.98,86.03,85.98,85.99,770257.0,59.5073,59.5419,59.5073,59.5142,770257.0
2018-06-20 09:30:00,86.08,86.1,86.06,86.1,164165.0,59.5765,59.5904,59.5627,59.5904,164165.0
2018-06-20 09:35:00,86.09,86.1,86.05,86.08,51421.0,59.5834,59.5904,59.5557,59.5765,51421.0
2018-06-20 09:40:00,86.07,86.08,86.06,86.08,44463.0,59.5696,59.5765,59.5627,59.5765,44463.0
2018-06-20 09:45:00,86.08,86.08,86.07,86.08,74222.0,59.5765,59.5765,59.5696,59.5765,74222.0
2018-06-20 09:50:00,86.08,86.08,86.07,86.08,66000.0,59.5765,59.5765,59.5696,59.5765,66000.0
2018-06-20 09:55:00,86.08,86.08,86.07,86.08,43745.0,59.5765,59.5765,59.5696,59.5765,43745.0
2018-06-20 10:00:00,86.08,86.09,86.07,86.08,202832.0,59.5765,59.5834,59.5696,59.5765,202832.0
2018-06-20 10:05:00,86.08,86.09,86.07,86.08,217308.0,59.5765,59.5834,59.5696,59.5765,217308.0
2018-06-20 10:10:00,86.08,86.08,86.07,86.08,56303.0,59.5765,59.5765,59.5696,59.5765,56303.0
2018-06-20 10:15:00,86.08,86.09,86.07,86.09,43517.0,59.5765,59.5834,59.5696,59.5834,43517.0
2018-06-20 10:20:00,86.09,86.09,86.08,86.08,62664.0,59.5834,59.5834,59.5765,59.5765,62664.0
2018-06-20 10:25:00,86.08,86.09,86.07,86.07,93528.0,59.5765,59.5834,59.5696,59.5696,93528.0
2018-06-20 10:30:00,86.08,86.08,86.04,86.06,148913.0,59.5765,59.5765,59.5488,59.5627,148913.0
2018-06-20 10:35:00,86.06,86.06,86.04,86.05,233119.0,59.5627,59.5627,59.5488,59.5557,233119.0
2018-06-20 10:40:00,86.05,86.06,86.04,86.06,54334.0,59.5557,59.5627,59.5488,59.5627,54334.0
2018-06-20 10:45:00,86.06,86.09,86.06,86.08,143990.0,59.5627,59.5834,59.5627,59.5765,143990.0
2018-06-20 10:50:00,86.08,86.09,86.07,86.08,39313.0,59.5765,59.5834,59.5696,59.5765,39313.0
2018-06-20 10:55:00,86.08,86.09,86.07,86.08,67421.0,59.5765,59.5834,59.5696,59.5765,67421.0
2018-06-20 11:00:00,86.09,86.09,86.07,86.08,107439.0,59.5834,59.5834,59.5696,59.5765,107439.0
2018-06-20 11:05:00,86.08,86.09,86.07,86.09,94149.0,59.5765,59.5834,59.5696,59.5834,94149.0
2018-06-20 11:10:00,86.09,86.09,86.07,86.08,50731.0,59.5834,59.5834,59.5696,59.5765,50731.0
2018-06-20 11:15:00,86.08,86.1,86.08,86.09,62338.0,59.5765,59.5904,59.5765,59.5834,62338.0
2018-06-20 11:20:00,86.1,86.11,86.09,86.1,83145.0,59.5904,59.5973,59.5834,59.5904,83145.0
2018-06-20 11:25:00,86.1,86.1,86.09,86.09,7960.0,59.5904,59.5904,59.5834,59.5834,7960.0
2018-06-20 11:30:00,86.1,86.1,86.06,86.07,231678.0,59.5904,59.5904,59.5627,59.5696,231678.0
2018-06-20 11:35:00,86.07,86.08,86.06,86.08,18388.0,59.5696,59.5765,59.5627,59.5765,18388.0
2018-06-20 11:40:00,86.08,86.09,86.07,86.09,11566.0,59.5765,59.5834,59.5696,59.5834,11566.0
2018-06-20 11:45:00,86.09,86.09,86.08,86.09,11197.0,59.5834,59.5834,59.5765,59.5834,11197.0
2018-06-20 11:50:00,86.09,86.09,86.08,86.09,21991.0,59.5834,59.5834,59.5765,59.5834,21991.0
2018-06-20 11:55:00,86.09,86.09,86.08,86.09,10664.0,59.5834,59.5834,59.5765,59.5834,10664.0
2018-06-20 12:00:00,86.09,86.09,86.08,86.08,7653.0,59.5834,59.5834,59.5765,59.5765,7653.0
2018-06-20 12:05:00,86.09,86.09,86.08,86.09,6635.0,59.5834,59.5834,59.5765,59.5834,6635.0
2018-06-20 12:10:00,86.09,86.09,86.07,86.07,20901.0,59.5834,59.5834,59.5696,59.5696,20901.0
2018-06-20 12:15:00,86.08,86.08,86.05,86.06,70039.0,59.5765,59.5765,59.5557,59.5627,70039.0
2018-06-20 12:20:00,86.06,86.06,86.04,86.06,81107.0,59.5627,59.5627,59.5488,59.5627,81107.0
2018-06-20 12:25:00,86.06,86.06,86.03,86.04,189782.0,59.5627,59.5627,59.5419,59.5488,189782.0
2018-06-20 12:30:00,86.04,86.05,86.03,86.04,23875.0,59.5488,59.5557,59.5419,59.5488,23875.0
2018-06-20 12:35:00,86.04,86.07,86.03,86.06,25082.0,59.5488,59.5696,59.5419,59.5627,25082.0
2018-06-20 12:40:00,86.07,86.08,86.06,86.07,27103.0,59.5696,59.5765,59.5627,59.5696,27103.0
2018-06-20 12:45:00,86.06,86.08,86.06,86.08,33698.0,59.5627,59.5765,59.5627,59.5765,33698.0
2018-06-20 12:50:00,86.08,86.08,86.07,86.08,27992.0,59.5765,59.5765,59.5696,59.5765,27992.0
2018-06-20 12:55:00,86.08,86.08,86.07,86.08,60830.0,59.5765,59.5765,59.5696,59.5765,60830.0
2018-06-20 13:00:00,86.08,86.08,86.07,86.08,16076.0,59.5765,59.5765,59.5696,59.5765,16076.0
2018-06-20 13:05:00,86.08,86.09,86.07,86.08,93743.0,59.5765,59.5834,59.5696,59.5765,93743.0
2018-06-20 13:10:00,86.08,86.09,86.08,86.09,73224.0,59.5765,59.5834,59.5765,59.5834,73224.0
2018-06-20 13:15:00,86.09,86.1,86.08,86.09,107115.0,59.5834,59.5904,59.5765,59.5834,107115.0
2018-06-20 13:20:00,86.09,86.1,86.09,86.1,21355.0,59.5834,59.5904,59.5834,59.5904,21355.0
2018-06-20 13:25:00,86.09,86.1,86.09,86.1,40640.0,59.5834,59.5904,59.5834,59.5904,40640.0
2018-06-20 13:30:00,86.09,86.1,86.09,86.1,20572.0,59.5834,59.5904,59.5834,59.5904,20572.0
2018-06-20 13:35:00,86.09,86.1,86.09,86.1,12769.0,59.5834,59.5904,59.5834,59.5904,12769.0
2018-06-20 13:40:00,86.09,86.1,86.09,86.09,15335.0,59.5834,59.5904,59.5834,59.5834,15335.0
2018-06-20 13:45:00,86.09,86.1,86.09,86.1,22454.0,59.5834,59.5904,59.5834,59.5904,22454.0
2018-06-20 13:50:00,86.09,86.13,86.09,86.13,75469.0,59.5834,59.6111,59.5834,59.6111,75469.0
2018-06-20 13:55:00,86.12,86.13,86.1,86.11,68339.0,59.6042,59.6111,59.5904,59.5973,68339.0
2018-06-20 14:00:00,86.11,86.11,86.1,86.1,47098.0,59.5973,59.5973,59.5904,59.5904,47098.0
2018-06-20 14:05:00,86.11,86.11,86.1,86.11,26916.0,59.5973,59.5973,59.5904,59.5973,26916.0
2018-06-20 14:10:00,86.11,86.11,86.1,86.11,25939.0,59.5973,59.5973,59.5904,59.5973,25939.0
2018-06-20 14:15:00,86.11,86.12,86.1,86.12,65819.0,59.5973,59.6042,59.5904,59.6042,65819.0
2018-06-20 14:20:00,86.12,86.13,86.11,86.13,108887.0,59.6042,59.6111,59.5973,59.6111,108887.0
2018-06-20 14:25:00,86.13,86.13,86.11,86.12,176245.0,59.6111,59.6111,59.5973,59.6042,176245.0
2018-06-20 14:30:00,86.11,86.12,86.09,86.1,149198.0,59.5973,59.6042,59.5834,59.5904,149198.0
2018-06-20 14:35:00,86.09,86.1,86.09,86.09,281779.0,59.5834,59.5904,59.5834,59.5834,281779.0
2018-06-20 14:40:00,86.09,86.1,86.08,86.09,556879.0,59.5834,59.5904,59.5765,59.5834,556879.0
2018-06-20 14:45:00,86.09,86.09,86.07,86.08,22397.0,59.5834,59.5834,59.5696,59.5765,22397.0
2018-06-20 14:50:00,86.07,86.08,86.07,86.08,109634.0,59.5696,59.5765,59.5696,59.5765,109634.0
2018-06-20 14:55:00,86.07,86.08,86.06,86.06,73563.0,59.5696,59.5765,59.5627,59.5627,73563.0
2018-06-20 15:00:00,86.06,86.09,86.06,86.09,81764.0,59.5627,59.5834,59.5627,59.5834,81764.0
2018-06-20 15:05:00,86.09,86.09,86.07,86.08,20112.0,59.5834,59.5834,59.5696,59.5765,20112.0
2018-06-20 15:10:00,86.07,86.08,86.07,86.08,18733.0,59.5696,59.5765,59.5696,59.5765,18733.0
2018-06-20 15:15:00,86.07,86.08,86.07,86.08,38303.0,59.5696,59.5765,59.5696,59.5765,38303.0
2018-06-20 15:20:00,86.08,86.08,86.07,86.08,27240.0,59.5765,59.5765,59.5696,59.5765,27240.0
2018-06-20 15:25:00,86.08,86.09,86.07,86.09,115531.0,59.5765,59.5834,59.5696,59.5834,115531.0
2018-06-20 15:30:00,86.09,86.11,86.08,86.1,290348.0,59.5834,59.5973,59.5765,59.5904,290348.0
2018-06-20 15:35:00,86.1,86.1,86.08,86.09,189844.0,59.5904,59.5904,59.5765,59.5834,189844.0
2018-06-20 15:40:00,86.09,86.09,86.08,86.09,48070.0,59.5834,59.5834,59.5765,59.5834,48070.0
2018-06-20 15:45:00,86.09,86.11,86.08,86.11,173440.0,59.5834,59.5973,59.5765,59.5973,173440.0
2018-06-20 15:50:00,86.11,86.11,86.05,86.06,218626.0,59.5973,59.5973,59.5557,59.5627,218626.0
2018-06-20 15:55:00,86.06,86.1,86.05,86.08,499172.0,59.5627,59.5904,59.5557,59.5765,499172.0
2018-06-21 09:30:00,86.07,86.07,86.0,86.04,51002.0,59.5696,59.5696,59.5211,59.5488,51002.0
2018-06-21 09:35:00,86.05,86.06,86.04,86.06,50412.0,59.5557,59.5627,59.5488,59.5627,50412.0
2018-06-21 09:40:00,86.06,86.06,86.02,86.03,272941.0,59.5627,59.5627,59.535,59.5419,272941.0
2018-06-21 09:45:00,86.02,86.04,86.02,86.04,26628.0,59.535,59.5488,59.535,59.5488,26628.0
2018-06-21 09:50:00,86.03,86.04,86.03,86.03,15176.0,59.5419,59.5488,59.5419,59.5419,15176.0
2018-06-21 09:55:00,86.03,86.04,86.02,86.03,51640.0,59.5419,59.5488,59.535,59.5419,51640.0
2018-06-21 10:00:00,86.03,86.06,86.02,86.03,93012.0,59.5419,59.5627,59.535,59.5419,93012.0
2018-06-21 10:05:00,86.04,86.04,85.98,85.99,198350.0,59.5488,59.5488,59.5073,59.5142,198350.0
2018-06-21 10:10:00,86.0,86.02,85.99,86.0,346524.0,59.5211,59.535,59.5142,59.5211,346524.0
2018-06-21 10:15:00,86.0,86.01,85.98,85.99,370967.0,59.5211,59.5281,59.5073,59.5142,370967.0
2018-06-21 10:20:00,85.99,85.99,85.96,85.98,287851.0,59.5142,59.5142,59.4935,59.5073,287851.0
2018-06-21 10:25:00,85.98,85.99,85.97,85.99,47673.0,59.5073,59.5142,59.5004,59.5142,47673.0
2018-06-21 10:30:00,85.99,86.01,85.98,86.0,168123.0,59.5142,59.5281,59.5073,59.5211,168123.0
2018-06-21 10:35:00,86.0,86.01,85.98,85.99,112231.0,59.5211,59.5281,59.5073,59.5142,112231.0
2018-06-21 10:40:00,85.99,86.0,85.98,85.98,33220.0,59.5142,59.5211,59.5073,59.5073,33220.0
2018-06-21 10:45:00,85.98,86.01,85.98,86.01,65412.0,59.5073,59.5281,59.5073,59.5281,65412.0
2018-06-21 10:50:00,86.0,86.01,85.99,86.01,77704.0,59.5211,59.5281,59.5142,59.5281,77704.0
2018-06-21 10:55:00,86.0,86.01,86.0,86.0,33262.0,59.5211,59.5281,59.5211,59.5211,33262.0
2018-06-21 11:00:00,86.0,86.01,85.99,86.0,78618.0,59.5211,59.5281,59.5142,59.5211,78618.0
2018-06-21 11:05:00,86.01,86.01,85.99,86.0,40724.0,59.5281,59.5281,59.5142,59.5211,40724.0
2018-06-21 11:10:00,86.0,86.01,85.99,86.01,49147.0,59.5211,59.5281,59.5142,59.5281,49147.0
2018-06-21 11:15:00,86.01,86.02,86.0,86.02,71989.0,59.5281,59.535,59.5211,59.535,71989.0
2018-06-21 11:20:00,86.02,86.02,86.0,86.01,39553.0,59.535,59.535,59.5211,59.5281,39553.0
2018-06-21 11:25:00,86.0,86.01,85.99,86.01,159308.0,59.5211,59.5281,59.5142,59.5281,159308.0
2018-06-21 11:30:00,86.01,86.01,86.0,86.0,116126.0,59.5281,59.5281,59.5211,59.5211,116126.0
2018-06-21 11:35:00,86.0,86.01,85.98,86.01,45165.0,59.5211,59.5281,59.5073,59.5281,45165.0
2018-06-21 11:40:00,86.0,86.01,85.99,86.0,12640.0,59.5211,59.5281,59.5142,59.5211,12640.0
2018-06-21 11:45:00,86.0,86.01,86.0,86.01,39088.0,59.5211,59.5281,59.5211,59.5281,39088.0
2018-06-21 11:50:00,86.01,86.02,86.0,86.02,11955.0,59.5281,59.535,59.5211,59.535,11955.0
2018-06-21 11:55:00,86.02,86.02,86.0,86.0,19742.0,59.535,59.535,59.5211,59.5211,19742.0
2018-06-21 12:00:00,86.0,86.01,85.99,86.0,62994.0,59.5211,59.5281,59.5142,59.5211,62994.0
2018-06-21 12:05:00,86.0,86.0,85.98,85.98,14667.0,59.5211,59.5211,59.5073,59.5073,14667.0
2018-06-21 12:10:00,85.98,85.99,85.98,85.99,8543.0,59.5073,59.5142,59.5073,59.5142,8543.0
2018-06-21 12:15:00,85.99,86.02,85.98,86.0,67612.0,59.5142,59.535,59.5073,59.5211,67612.0
2018-06-21 12:20:00,86.0,86.02,85.99,86.01,69040.0,59.5211,59.535,59.5142,59.5281,69040.0
2018-06-21 12:25:00,86.01,86.02,86.01,86.01,10990.0,59.5281,59.535,59.5281,59.5281,10990.0
2018-06-21 12:30:00,86.02,86.02,85.99,86.0,38379.0,59.535,59.535,59.5142,59.5211,38379.0
2018-06-21 12:35:00,85.99,86.0,85.99,86.0,7879.0,59.5142,59.5211,59.5142,59.5211,7879.0
2018-06-21 12:40:00,85.99,86.02,85.99,86.01,56941.0,59.5142,59.535,59.5142,59.5281,56941.0
2018-06-21 12:45:00,86.01,86.02,86.0,86.01,33705.0,59.5281,59.535,59.5211,59.5281,33705.0
2018-06-21 12:50:00,86.0,86.02,86.0,86.01,64828.0,59.5211,59.535,59.5211,59.5281,64828.0
2018-06-21 12:55:00,86.02,86.02,85.99,85.99,47843.0,59.535,59.535,59.5142,59.5142,47843.0
2018-06-21 13:00:00,85.99,86.0,85.97,85.98,53906.0,59.5142,59.5211,59.5004,59.5073,53906.0
2018-06-21 13:05:00,85.98,85.99,85.97,85.98,23758.0,59.5073,59.5142,59.5004,59.5073,23758.0
2018-06-21 13:10:00,85.99,86.0,85.99,86.0,46290.0,59.5142,59.5211,59.5142,59.5211,46290.0
2018-06-21 13:15:00,86.0,86.01,85.99,86.01,29234.0,59.5211,59.5281,59.5142,59.5281,29234.0
2018-06-21 13:20:00,86.0,86.02,86.0,86.01,55188.0,59.5211,59.535,59.5211,59.5281,55188.0
2018-06-21 13:25:00,86.01,86.02,86.0,86.0,13623.0,59.5281,59.535,59.5211,59.5211,13623.0
2018-06-21 13:30:00,86.0,86.01,85.99,85.99,25338.0,59.5211,59.5281,59.5142,59.5142,25338.0
2018-06-21 13:35:00,86.0,86.0,85.99,86.0,81345.0,59.5211,59.5211,59.5142,59.5211,81345.0
2018-06-21 13:40:00,86.0,86.0,85.98,85.99,86110.0,59.5211,59.5211,59.5073,59.5142,86110.0
2018-06-21 13:45:00,85.98,85.99,85.98,85.99,25772.0,59.5073,59.5142,59.5073,59.5142,25772.0
2018-06-21 13:50:00,85.98,85.99,85.98,85.98,30801.0,59.5073,59.5142,59.5073,59.5073,30801.0
2018-06-21 13:55:00,85.99,85.99,85.97,85.97,65639.0,59.5142,59.5142,59.5004,59.5004,65639.0
2018-06-21 14:00:00,85.98,85.99,85.97,85.97,72405.0,59.5073,59.5142,59.5004,59.5004,72405.0
2018-06-21 14:05:00,85.98,85.99,85.97,85.99,137303.0,59.5073,59.5142,59.5004,59.5142,137303.0
2018-06-21 14:10:00,85.99,86.0,85.98,85.99,47688.0,59.5142,59.5211,59.5073,59.5142,47688.0
2018-06-21 14:15:00,85.98,85.99,85.98,85.98,11330.0,59.5073,59.5142,59.5073,59.5073,11330.0
2018-06-21 14:20:00,85.98,85.98,85.96,85.96,27062.0,59.5073,59.5073,59.4935,59.4935,27062.0
2018-06-21 14:25:00,85.97,85.97,85.96,85.97,75561.0,59.5004,59.5004,59.4935,59.5004,75561.0
2018-06-21 14:30:00,85.97,85.97,85.96,85.97,10033.0,59.5004,59.5004,59.4935,59.5004,10033.0
2018-06-21 14:35:00,85.97,85.97,85.96,85.96,10078.0,59.5004,59.5004,59.4935,59.4935,10078.0
2018-06-21 14:40:00,85.97,85.97,85.96,85.96,13487.0,59.5004,59.5004,59.4935,59.4935,13487.0
2018-06-21 14:45:00,85.97,85.97,85.96,85.97,8587.0,59.5004,59.5004,59.4935,59.5004,8587.0
2018-06-21 14:50:00,85.97,85.97,85.96,85.96,19051.0,59.5004,59.5004,59.4935,59.4935,19051.0
2018-06-21 14:55:00,85.97,85.97,85.96,85.97,12070.0,59.5004,59.5004,59.4935,59.5004,12070.0
2018-06-21 15:00:00,85.97,85.97,85.94,85.96,103616.0,59.5004,59.5004,59.4796,59.4935,103616.0
2018-06-21 15:05:00,85.96,85.96,85.94,85.95,105088.0,59.4935,59.4935,59.4796,59.4865,105088.0
2018-06-21 15:10:00,85.95,85.97,85.95,85.97,110085.0,59.4865,59.5004,59.4865,59.5004,110085.0
2018-06-21 15:15:00,85.97,85.97,85.93,85.93,54350.0,59.5004,59.5004,59.4727,59.4727,54350.0
2018-06-21 15:20:00,85.93,85.94,85.9,85.93,116419.0,59.4727,59.4796,59.4519,59.4727,116419.0
2018-06-21 15:25:00,85.93,85.96,85.93,85.94,114784.0,59.4727,59.4935,59.4727,59.4796,114784.0
2018-06-21 15:30:00,85.94,85.95,85.88,85.88,240953.0,59.4796,59.4865,59.4381,59.4381,240953.0
2018-06-21 15:35:00,85.89,85.9,85.88,85.89,98323.0,59.445,59.4519,59.4381,59.445,98323.0
2018-06-21 15:40:00,85.89,85.91,85.87,85.89,568114.0,59.445,59.4589,59.4312,59.445,568114.0
2018-06-21 15:45:00,85.89,85.91,85.89,85.91,80215.0,59.445,59.4589,59.445,59.4589,80215.0
2018-06-21 15:50:00,85.9,85.91,85.9,85.91,92553.0,59.4519,59.4589,59.4519,59.4589,92553.0
2018-06-21 15:55:00,85.91,85.97,85.9,85.91,605110.0,59.4589,59.5004,59.4519,59.4589,605110.0
2018-06-22 09:30:00,86.04,86.09,85.96,86.01,150900.0,59.5488,59.5834,59.4935,59.5281,150900.0
2018-06-22 09:35:00,86.02,86.05,86.01,86.05,242733.0,59.535,59.5557,59.5281,59.5557,242733.0
2018-06-22 09:40:00,86.05,86.08,86.03,86.06,154190.0,59.5557,59.5765,59.5419,59.5627,154190.0
2018-06-22 09:45:00,86.06,86.06,86.04,86.05,662866.0,59.5627,59.5627,59.5488,59.5557,662866.0
2018-06-22 09:50:00,86.05,86.06,86.03,86.05,106183.0,59.5557,59.5627,59.5419,59.5557,106183.0
2018-06-22 09:55:00,86.05,86.06,86.04,86.05,130716.0,59.5557,59.5627,59.5488,59.5557,130716.0
2018-06-22 10:00:00,86.05,86.06,86.03,86.05,46243.0,59.5557,59.5627,59.5419,59.5557,46243.0
2018-06-22 10:05:00,86.04,86.06,86.04,86.05,51789.0,59.5488,59.5627,59.5488,59.5557,51789.0
2018-06-22 10:10:00,86.05,86.06,86.05,86.05,81670.0,59.5557,59.5627,59.5557,59.5557,81670.0
2018-06-22 10:15:00,86.05,86.06,86.05,86.05,73908.0,59.5557,59.5627,59.5557,59.5557,73908.0
2018-06-22 10:20:00,86.05,86.06,86.04,86.04,57852.0,59.5557,59.5627,59.5488,59.5488,57852.0
2018-06-22 10:25:00,86.04,86.04,86.01,86.02,53396.0,59.5488,59.5488,59.5281,59.535,53396.0
2018-06-22 10:30:00,86.01,86.02,86.01,86.02,11795.0,59.5281,59.535,59.5281,59.535,11795.0
2018-06-22 10:35:00,86.02,86.03,86.0,86.01,138444.0,59.535,59.5419,59.5211,59.5281,138444.0
2018-06-22 10:40:00,86.01,86.03,86.0,86.01,73985.0,59.5281,59.5419,59.5211,59.5281,73985.0
2018-06-22 10:45:00,86.01,86.02,85.98,85.99,41694.0,59.5281,59.535,59.5073,59.5142,41694.0
2018-06-22 10:50:00,85.98,86.01,85.97,85.99,19647.0,59.5073,59.5281,59.5004,59.5142,19647.0
2018-06-22 10:55:00,85.98,86.01,85.98,86.01,19222.0,59.5073,59.5281,59.5073,59.5281,19222.0
2018-06-22 11:00:00,86.01,86.02,85.99,86.0,147626.0,59.5281,59.535,59.5142,59.5211,147626.0
2018-06-22 11:05:00,86.01,86.01,85.99,86.01,59077.0,59.5281,59.5281,59.5142,59.5281,59077.0
2018-06-22 11:10:00,86.0,86.01,85.99,85.99,16062.0,59.5211,59.5281,59.5142,59.5142,16062.0
2018-06-22 11:15:00,86.0,86.0,85.98,86.0,39454.0,59.5211,59.5211,59.5073,59.5211,39454.0
2018-06-22 11:20:00,86.0,86.0,85.98,85.98,10539.0,59.5211,59.5211,59.5073,59.5073,10539.0
2018-06-22 11:25:00,85.98,85.99,85.98,85.99,65984.0,59.5073,59.5142,59.5073,59.5142,65984.0
2018-06-22 11:30:00,85.98,85.99,85.98,85.98,9659.0,59.5073,59.5142,59.5073,59.5073,9659.0
2018-06-22 11:35:00,85.98,85.99,85.98,85.98,7477.0,59.5073,59.5142,59.5073,59.5073,7477.0
2018-06-22 11:40:00,85.99,85.99,85.98,85.99,8082.0,59.5142,59.5142,59.5073,59.5142,8082.0
2018-06-22 11:45:00,85.99,85.99,85.98,85.98,34107.0,59.5142,59.5142,59.5073,59.5073,34107.0
2018-06-22 11:50:00,85.98,85.99,85.97,85.98,24555.0,59.5073,59.5142,59.5004,59.5073,24555.0
2018-06-22 11:55:00,85.97,85.98,85.97,85.97,74865.0,59.5004,59.5073,59.5004,59.5004,74865.0
2018-06-22 12:00:00,85.97,85.98,85.97,85.97,122885.0,59.5004,59.5073,59.5004,59.5004,122885.0
2018-06-22 12:05:00,85.98,85.98,85.97,85.97,26761.0,59.5073,59.5073,59.5004,59.5004,26761.0
2018-06-22 12:10:00,85.98,85.98,85.97,85.98,11505.0,59.5073,59.5073,59.5004,59.5073,11505.0
2018-06-22 12:15:00,85.98,85.99,85.97,85.99,29577.0,59.5073,59.5142,59.5004,59.5142,29577.0
2018-06-22 12:20:00,85.98,85.99,85.98,85.99,26828.0,59.5073,59.5142,59.5073,59.5142,26828.0
2018-06-22 12:25:00,85.98,85.99,85.97,85.97,14637.0,59.5073,59.5142,59.5004,59.5004,14637.0
2018-06-22 12:30:00,85.98,85.98,85.96,85.97,20168.0,59.5073,59.5073,59.4935,59.5004,20168.0
2018-06-22 12:35:00,85.97,85.97,85.95,85.95,27231.0,59.5004,59.5004,59.4865,59.4865,27231.0
2018-06-22 12:40:00,85.95,85.96,85.94,85.95,19514.0,59.4865,59.4935,59.4796,59.4865,19514.0
2018-06-22 12:45:00,85.95,85.95,85.94,85.95,6335.0,59.4865,59.4865,59.4796,59.4865,6335.0
2018-06-22 12:50:00,85.94,85.95,85.94,85.94,505956.0,59.4796,59.4865,59.4796,59.4796,505956.0
2018-06-22 12:55:00,85.95,85.95,85.93,85.94,86167.0,59.4865,59.4865,59.4727,59.4796,86167.0
2018-06-22 13:00:00,85.94,85.94,85.93,85.94,115557.0,59.4796,59.4796,59.4727,59.4796,115557.0
2018-06-22 13:05:00,85.94,85.94,85.93,85.94,10248.0,59.4796,59.4796,59.4727,59.4796,10248.0
2018-06-22 13:10:00,85.93,85.94,85.93,85.93,15629.0,59.4727,59.4796,59.4727,59.4727,15629.0
2018-06-22 13:15:00,85.94,85.94,85.92,85.92,129907.0,59.4796,59.4796,59.4658,59.4658,129907.0
2018-06-22 13:20:00,85.92,85.93,85.92,85.92,33753.0,59.4658,59.4727,59.4658,59.4658,33753.0
2018-06-22 13:25:00,85.92,85.94,85.91,85.94,84983.0,59.4658,59.4796,59.4589,59.4796,84983.0
2018-06-22 13:30:00,85.94,85.94,85.92,85.92,14114.0,59.4796,59.4796,59.4658,59.4658,14114.0
2018-06-22 13:35:00,85.93,85.93,85.92,85.92,8529.0,59.4727,59.4727,59.4658,59.4658,8529.0
2018-06-22 13:40:00,85.92,85.95,85.92,85.94,86697.0,59.4658,59.4865,59.4658,59.4796,86697.0
2018-06-22 13:45:00,85.94,85.94,85.93,85.93,14154.0,59.4796,59.4796,59.4727,59.4727,14154.0
2018-06-22 13:50:00,85.94,85.94,85.93,85.94,14968.0,59.4796,59.4796,59.4727,59.4796,14968.0
2018-06-22 13:55:00,85.94,85.94,85.93,85.94,64062.0,59.4796,59.4796,59.4727,59.4796,64062.0
2018-06-22 14:00:00,85.94,85.94,85.93,85.94,25273.0,59.4796,59.4796,59.4727,59.4796,25273.0
2018-06-22 14:05:00,85.94,85.94,85.92,85.92,74672.0,59.4796,59.4796,59.4658,59.4658,74672.0
2018-06-22 14:10:00,85.92,85.94,85.92,85.93,210277.0,59.4658,59.4796,59.4658,59.4727,210277.0
2018-06-22 14:15:00,85.93,85.94,85.93,85.94,26270.0,59.4727,59.4796,59.4727,59.4796,26270.0
2018-06-22 14:20:00,85.93,85.94,85.92,85.93,92702.0,59.4727,59.4796,59.4658,59.4727,92702.0
2018-06-22 14:25:00,85.94,85.94,85.93,85.93,38860.0,59.4796,59.4796,59.4727,59.4727,38860.0
2018-06-22 14:30:00,85.93,85.94,85.92,85.93,16648.0,59.4727,59.4796,59.4658,59.4727,16648.0
2018-06-22 14:35:00,85.92,85.93,85.92,85.93,11834.0,59.4658,59.4727,59.4658,59.4727,11834.0
2018-06-22 14:40:00,85.93,85.94,85.92,85.94,74445.0,59.4727,59.4796,59.4658,59.4796,74445.0
2018-06-22 14:45:00,85.93,85.94,85.92,85.94,89269.0,59.4727,59.4796,59.4658,59.4796,89269.0
2018-06-22 14:50:00,85.94,85.94,85.93,85.94,27801.0,59.4796,59.4796,59.4727,59.4796,27801.0
2018-06-22 14:55:00,85.93,85.95,85.93,85.95,274183.0,59.4727,59.4865,59.4727,59.4865,274183.0
2018-06-22 15:00:00,85.95,85.95,85.94,85.94,20305.0,59.4865,59.4865,59.4796,59.4796,20305.0
2018-06-22 15:05:00,85.95,85.95,85.91,85.93,126617.0,59.4865,59.4865,59.4589,59.4727,126617.0
2018-06-22 15:10:00,85.92,85.94,85.92,85.93,65849.0,59.4658,59.4796,59.4658,59.4727,65849.0
2018-06-22 15:15:00,85.94,85.94,85.93,85.94,14857.0,59.4796,59.4796,59.4727,59.4796,14857.0
2018-06-22 15:20:00,85.93,85.94,85.93,85.94,20011.0,59.4727,59.4796,59.4727,59.4796,20011.0
2018-06-22 15:25:00,85.94,85.94,85.92,85.92,157071.0,59.4796,59.4796,59.4658,59.4658,157071.0
2018-06-22 15:30:00,85.92,85.93,85.92,85.92,153001.0,59.4658,59.4727,59.4658,59.4658,153001.0
2018-06-22 15:35:00,85.92,85.93,85.92,85.92,17875.0,59.4658,59.4727,59.4658,59.4658,17875.0
2018-06-22 15:40:00,85.92,85.93,85.88,85.88,283012.0,59.4658,59.4727,59.4381,59.4381,283012.0
2018-06-22 15:45:00,85.89,85.91,85.89,85.91,246495.0,59.445,59.4589,59.445,59.4589,246495.0
2018-06-22 15:50:00,85.91,85.91,85.9,85.91,167407.0,59.4589,59.4589,59.4519,59.4589,167407.0
2018-06-22 15:55:00,85.9,85.91,85.9,85.91,502629.0,59.4519,59.4589,59.4519,59.4589,502629.0
2018-06-25 09:30:00,85.77,85.81,85.75,85.78,354387.0,59.362,59.3896,59.3481,59.3689,354387.0
2018-06-25 09:35:00,85.78,85.79,85.73,85.73,145492.0,59.3689,59.3758,59.3343,59.3343,145492.0
2018-06-25 09:40:00,85.73,85.76,85.72,85.76,178701.0,59.3343,59.355,59.3273,59.355,178701.0
2018-06-25 09:45:00,85.76,85.76,85.72,85.72,126107.0,59.355,59.355,59.3273,59.3273,126107.0
2018-06-25 09:50:00,85.73,85.75,85.72,85.74,44633.0,59.3343,59.3481,59.3273,59.3412,44633.0
2018-06-25 09:55:00,85.74,85.75,85.72,85.73,54384.0,59.3412,59.3481,59.3273,59.3343,54384.0
2018-06-25 10:00:00,85.73,85.73,85.7,85.7,60608.0,59.3343,59.3343,59.3135,59.3135,60608.0
2018-06-25 10:05:00,85.7,85.7,85.63,85.66,986890.0,59.3135,59.3135,59.2651,59.2858,986890.0
2018-06-25 10:10:00,85.67,85.69,85.66,85.67,144168.0,59.2927,59.3066,59.2858,59.2927,144168.0
2018-06-25 10:15:00,85.67,85.68,85.66,85.68,64269.0,59.2927,59.2997,59.2858,59.2997,64269.0
2018-06-25 10:20:00,85.67,85.69,85.67,85.68,56756.0,59.2927,59.3066,59.2927,59.2997,56756.0
2018-06-25 10:25:00,85.68,85.72,85.67,85.72,89158.0,59.2997,59.3273,59.2927,59.3273,89158.0
2018-06-25 10:30:00,85.72,85.73,85.7,85.73,361167.0,59.3273,59.3343,59.3135,59.3343,361167.0
2018-06-25 10:35:00,85.73,85.75,85.72,85.74,64183.0,59.3343,59.3481,59.3273,59.3412,64183.0
2018-06-25 10:40:00,85.75,85.79,85.74,85.77,104580.0,59.3481,59.3758,59.3412,59.362,104580.0
2018-06-25 10:45:00,85.77,85.78,85.76,85.78,181469.0,59.362,59.3689,59.355,59.3689,181469.0
2018-06-25 10:50:00,85.77,85.78,85.74,85.74,365112.0,59.362,59.3689,59.3412,59.3412,365112.0
2018-06-25 10:55:00,85.75,85.75,85.72,85.73,172946.0,59.3481,59.3481,59.3273,59.3343,172946.0
2018-06-25 11:00:00,85.73,85.73,85.71,85.72,339536.0,59.3343,59.3343,59.3204,59.3273,339536.0
2018-06-25 11:05:00,85.72,85.72,85.69,85.7,115112.0,59.3273,59.3273,59.3066,59.3135,115112.0
2018-06-25 11:10:00,85.7,85.72,85.69,85.71,51735.0,59.3135,59.3273,59.3066,59.3204,51735.0
2018-06-25 11:15:00,85.71,85.71,85.69,85.7,72787.0,59.3204,59.3204,59.3066,59.3135,72787.0
2018-06-25 11:20:00,85.7,85.7,85.66,85.66,24244.0,59.3135,59.3135,59.2858,59.2858,24244.0
2018-06-25 11:25:00,85.66,85.67,85.66,85.67,70099.0,59.2858,59.2927,59.2858,59.2927,70099.0
2018-06-25 11:30:00,85.67,85.67,85.64,85.65,51888.0,59.2927,59.2927,59.272,59.2789,51888.0
2018-06-25 11:35:00,85.65,85.67,85.64,85.65,83287.0,59.2789,59.2927,59.272,59.2789,83287.0
2018-06-25 11:40:00,85.66,85.7,85.65,85.7,33633.0,59.2858,59.3135,59.2789,59.3135,33633.0
2018-06-25 11:45:00,85.7,85.72,85.69,85.71,28097.0,59.3135,59.3273,59.3066,59.3204,28097.0
2018-06-25 11:50:00,85.7,85.71,85.7,85.7,29862.0,59.3135,59.3204,59.3135,59.3135,29862.0
2018-06-25 11:55:00,85.71,85.71,85.69,85.71,28435.0,59.3204,59.3204,59.3066,59.3204,28435.0
2018-06-25 12:00:00,85.7,85.71,85.67,85.67,58783.0,59.3135,59.3204,59.2927,59.2927,58783.0
2018-06-25 12:05:00,85.67,85.68,85.64,85.66,52957.0,59.2927,59.2997,59.272,59.2858,52957.0
2018-06-25 12:10:00,85.66,85.68,85.65,85.67,18612.0,59.2858,59.2997,59.2789,59.2927,18612.0
2018-06-25 12:15:00,85.67,85.69,85.67,85.69,41074.0,59.2927,59.3066,59.2927,59.3066,41074.0
2018-06-25 12:20:00,85.68,85.72,85.66,85.71,55654.0,59.2997,59.3273,59.2858,59.3204,55654.0
2018-06-25 12:25:00,85.71,85.71,85.7,85.7,6323.0,59.3204,59.3204,59.3135,59.3135,6323.0
2018-06-25 12:30:00,85.7,85.73,85.7,85.71,48357.0,59.3135,59.3343,59.3135,59.3204,48357.0
2018-06-25 12:35:00,85.72,85.72,85.69,85.7,71080.0,59.3273,59.3273,59.3066,59.3135,71080.0
2018-06-25 12:40:00,85.69,85.71,85.69,85.7,323940.0,59.3066,59.3204,59.3066,59.3135,323940.0
2018-06-25 12:45:00,85.7,85.71,85.69,85.71,62103.0,59.3135,59.3204,59.3066,59.3204,62103.0
2018-06-25 12:50:00,85.7,85.74,85.7,85.73,18233.0,59.3135,59.3412,59.3135,59.3343,18233.0
2018-06-25 12:55:00,85.73,85.74,85.73,85.73,3835.0,59.3343,59.3412,59.3343,59.3343,3835.0
2018-06-25 13:00:00,85.73,85.74,85.71,85.72,27674.0,59.3343,59.3412,59.3204,59.3273,27674.0
2018-06-25 13:05:00,85.72,85.72,85.71,85.71,13919.0,59.3273,59.3273,59.3204,59.3204,13919.0
2018-06-25 13:10:00,85.72,85.72,85.71,85.72,69298.0,59.3273,59.3273,59.3204,59.3273,69298.0
2018-06-25 13:15:00,85.72,85.72,85.69,85.69,236243.0,59.3273,59.3273,59.3066,59.3066,236243.0
2018-06-25 13:20:00,85.7,85.72,85.68,85.69,122081.0,59.3135,59.3273,59.2997,59.3066,122081.0
2018-06-25 13:25:00,85.69,85.73,85.69,85.72,67762.0,59.3066,59.3343,59.3066,59.3273,67762.0
2018-06-25 13:30:00,85.72,85.73,85.72,85.73,18028.0,59.3273,59.3343,59.3273,59.3343,18028.0
2018-06-25 13:35:00,85.74,85.74,85.73,85.73,22089.0,59.3412,59.3412,59.3343,59.3343,22089.0
2018-06-25 13:40:00,85.74,85.75,85.73,85.74,191489.0,59.3412,59.3481,59.3343,59.3412,191489.0
2018-06-25 13:45:00,85.75,85.77,85.74,85.76,134906.0,59.3481,59.362,59.3412,59.355,134906.0
2018-06-25 13:50:00,85.76,85.77,85.74,85.75,70756.0,59.355,59.362,59.3412,59.3481,70756.0
2018-06-25 13:55:00,85.75,85.76,85.75,85.76,24102.0,59.3481,59.355,59.3481,59.355,24102.0
2018-06-25 14:00:00,85.76,85.76,85.75,85.75,30659.0,59.355,59.355,59.3481,59.3481,30659.0
2018-06-25 14:05:00,85.75,85.76,85.73,85.74,65970.0,59.3481,59.355,59.3343,59.3412,65970.0
2018-06-25 14:10:00,85.74,85.76,85.73,85.73,111564.0,59.3412,59.355,59.3343,59.3343,111564.0
2018-06-25 14:15:00,85.74,85.75,85.71,85.71,64171.0,59.3412,59.3481,59.3204,59.3204,64171.0
2018-06-25 14:20:00,85.72,85.72,85.71,85.72,3953.0,59.3273,59.3273,59.3204,59.3273,3953.0
2018-06-25 14:25:00,85.71,85.73,85.71,85.72,30809.0,59.3204,59.3343,59.3204,59.3273,30809.0
2018-06-25 14:30:00,85.73,85.73,85.67,85.67,110058.0,59.3343,59.3343,59.2927,59.2927,110058.0
2018-06-25 14:35:00,85.67,85.68,85.66,85.66,43968.0,59.2927,59.2997,59.2858,59.2858,43968.0
2018-06-25 14:40:00,85.66,85.67,85.64,85.65,401990.0,59.2858,59.2927,59.272,59.2789,401990.0
2018-06-25 14:45:00,85.65,85.66,85.64,85.66,193525.0,59.2789,59.2858,59.272,59.2858,193525.0
2018-06-25 14:50:00,85.65,85.66,85.64,85.64,81096.0,59.2789,59.2858,59.272,59.272,81096.0
2018-06-25 14:55:00,85.65,85.67,85.64,85.66,27552.0,59.2789,59.2927,59.272,59.2858,27552.0
2018-06-25 15:00:00,85.67,85.68,85.66,85.67,66151.0,59.2927,59.2997,59.2858,59.2927,66151.0
2018-06-25 15:05:00,85.68,85.68,85.66,85.67,104397.0,59.2997,59.2997,59.2858,59.2927,104397.0
2018-06-25 15:10:00,85.67,85.7,85.66,85.69,210242.0,59.2927,59.3135,59.2858,59.3066,210242.0
2018-06-25 15:15:00,85.68,85.7,85.68,85.7,121742.0,59.2997,59.3135,59.2997,59.3135,121742.0
2018-06-25 15:20:00,85.71,85.73,85.67,85.69,232987.0,59.3204,59.3343,59.2927,59.3066,232987.0
2018-06-25 15:25:00,85.69,85.72,85.68,85.69,223166.0,59.3066,59.3273,59.2997,59.3066,223166.0
2018-06-25 15:30:00,85.69,85.72,85.69,85.72,78203.0,59.3066,59.3273,59.3066,59.3273,78203.0
2018-06-25 15:35:00,85.72,85.75,85.71,85.75,96586.0,59.3273,59.3481,59.3204,59.3481,96586.0
2018-06-25 15:40:00,85.75,85.77,85.75,85.76,248478.0,59.3481,59.362,59.3481,59.355,248478.0
2018-06-25 15:45:00,85.76,85.77,85.75,85.77,493924.0,59.355,59.362,59.3481,59.362,493924.0
2018-06-25 15:50:00,85.77,85.8,85.76,85.76,445357.0,59.362,59.3827,59.355,59.355,445357.0
2018-06-25 15:55:00,85.77,85.77,85.72,85.73,875379.0,59.362,59.362,59.3273,59.3343,875379.0
2018-06-26 09:30:00,85.71,85.73,85.69,85.69,132220.0,59.3204,59.3343,59.3066,59.3066,132220.0
2018-06-26 09:35:00,85.7,85.71,85.64,85.64,189545.0,59.3135,59.3204,59.272,59.272,189545.0
2018-06-26 09:40:00,85.64,85.73,85.64,85.73,78526.0,59.272,59.3343,59.272,59.3343,78526.0
2018-06-26 09:45:00,85.72,85.72,85.68,85.68,67612.0,59.3273,59.3273,59.2997,59.2997,67612.0
2018-06-26 09:50:00,85.68,85.69,85.64,85.64,300549.0,59.2997,59.3066,59.272,59.272,300549.0
2018-06-26 09:55:00,85.65,85.65,85.62,85.64,255404.0,59.2789,59.2789,59.2581,59.272,255404.0
2018-06-26 10:00:00,85.65,85.67,85.64,85.66,94498.0,59.2789,59.2927,59.272,59.2858,94498.0
2018-06-26 10:05:00,85.66,85.66,85.64,85.65,147233.0,59.2858,59.2858,59.272,59.2789,147233.0
2018-06-26 10:10:00,85.65,85.65,85.63,85.65,36362.0,59.2789,59.2789,59.2651,59.2789,36362.0
2018-06-26 10:15:00,85.64,85.67,85.64,85.66,78356.0,59.272,59.2927,59.272,59.2858,78356.0
2018-06-26 10:20:00,85.66,85.66,85.65,85.66,27240.0,59.2858,59.2858,59.2789,59.2858,27240.0
2018-06-26 10:25:00,85.66,85.66,85.64,85.65,26700.0,59.2858,59.2858,59.272,59.2789,26700.0
2018-06-26 10:30:00,85.64,85.66,85.64,85.66,168029.0,59.272,59.2858,59.272,59.2858,168029.0
2018-06-26 10:35:00,85.66,85.66,85.65,85.66,39149.0,59.2858,59.2858,59.2789,59.2858,39149.0
2018-06-26 10:40:00,85.65,85.66,85.65,85.66,28629.0,59.2789,59.2858,59.2789,59.2858,28629.0
2018-06-26 10:45:00,85.66,85.66,85.62,85.64,146062.0,59.2858,59.2858,59.2581,59.272,146062.0
2018-06-26 10:50:00,85.65,85.66,85.64,85.65,64612.0,59.2789,59.2858,59.272,59.2789,64612.0
2018-06-26 10:55:00,85.65,85.66,85.64,85.65,99065.0,59.2789,59.2858,59.272,59.2789,99065.0
2018-06-26 11:00:00,85.65,85.65,85.63,85.63,150661.0,59.2789,59.2789,59.2651,59.2651,150661.0
2018-06-26 11:05:00,85.63,85.64,85.62,85.64,118947.0,59.2651,59.272,59.2581,59.272,118947.0
2018-06-26 11:10:00,85.64,85.64,85.62,85.63,77829.0,59.272,59.272,59.2581,59.2651,77829.0
2018-06-26 11:15:00,85.63,85.63,85.62,85.63,13409.0,59.2651,59.2651,59.2581,59.2651,13409.0
2018-06-26 11:20:00,85.63,85.64,85.62,85.63,157487.0,59.2651,59.272,59.2581,59.2651,157487.0
2018-06-26 11:25:00,85.64,85.64,85.61,85.62,29487.0,59.272,59.272,59.2512,59.2581,29487.0
2018-06-26 11:30:00,85.62,85.62,85.6,85.62,35188.0,59.2581,59.2581,59.2443,59.2581,35188.0
2018-06-26 11:35:00,85.62,85.63,85.61,85.63,12400.0,59.2581,59.2651,59.2512,59.2651,12400.0
2018-06-26 11:40:00,85.64,85.65,85.62,85.63,21528.0,59.272,59.2789,59.2581,59.2651,21528.0
2018-06-26 11:45:00,85.63,85.64,85.63,85.63,7892.0,59.2651,59.272,59.2651,59.2651,7892.0
2018-06-26 11:50:00,85.64,85.64,85.62,85.63,13978.0,59.272,59.272,59.2581,59.2651,13978.0
2018-06-26 11:55:00,85.63,85.64,85.62,85.63,63015.0,59.2651,59.272,59.2581,59.2651,63015.0
2018-06-26 12:00:00,85.63,85.64,85.63,85.63,25500.0,59.2651,59.272,59.2651,59.2651,25500.0
2018-06-26 12:05:00,85.63,85.64,85.63,85.63,87147.0,59.2651,59.272,59.2651,59.2651,87147.0
2018-06-26 12:10:00,85.63,85.64,85.63,85.63,48009.0,59.2651,59.272,59.2651,59.2651,48009.0
2018-06-26 12:15:00,85.63,85.65,85.62,85.63,179434.0,59.2651,59.2789,59.2581,59.2651,179434.0
2018-06-26 12:20:00,85.63,85.63,85.62,85.63,55711.0,59.2651,59.2651,59.2581,59.2651,55711.0
2018-06-26 12:25:00,85.63,85.63,85.62,85.63,10253.0,59.2651,59.2651,59.2581,59.2651,10253.0
2018-06-26 12:30:00,85.63,85.64,85.62,85.64,231869.0,59.2651,59.272,59.2581,59.272,231869.0
2018-06-26 12:35:00,85.64,85.64,85.63,85.64,4114.0,59.272,59.272,59.2651,59.272,4114.0
2018-06-26 12:40:00,85.63,85.65,85.63,85.64,148302.0,59.2651,59.2789,59.2651,59.272,148302.0
2018-06-26 12:45:00,85.64,85.64,85.63,85.63,31475.0,59.272,59.272,59.2651,59.2651,31475.0
2018-06-26 12:50:00,85.64,85.64,85.63,85.64,20864.0,59.272,59.272,59.2651,59.272,20864.0
2018-06-26 12:55:00,85.64,85.67,85.64,85.65,113854.0,59.272,59.2927,59.272,59.2789,113854.0
2018-06-26 13:00:00,85.66,85.68,85.65,85.67,35848.0,59.2858,59.2997,59.2789,59.2927,35848.0
2018-06-26 13:05:00,85.67,85.7,85.67,85.68,234492.0,59.2927,59.3135,59.2927,59.2997,234492.0
2018-06-26 13:10:00,85.69,85.69,85.68,85.69,83750.0,59.3066,59.3066,59.2997,59.3066,83750.0
2018-06-26 13:15:00,85.68,85.71,85.68,85.7,111935.0,59.2997,59.3204,59.2997,59.3135,111935.0
2018-06-26 13:20:00,85.69,85.7,85.69,85.7,18278.0,59.3066,59.3135,59.3066,59.3135,18278.0
2018-06-26 13:25:00,85.7,85.71,85.69,85.7,222679.0,59.3135,59.3204,59.3066,59.3135,222679.0
2018-06-26 13:30:00,85.7,85.7,85.69,85.7,48234.0,59.3135,59.3135,59.3066,59.3135,48234.0
2018-06-26 13:35:00,85.7,85.71,85.69,85.7,39793.0,59.3135,59.3204,59.3066,59.3135,39793.0
2018-06-26 13:40:00,85.7,85.71,85.68,85.69,45477.0,59.3135,59.3204,59.2997,59.3066,45477.0
2018-06-26 13:45:00,85.69,85.69,85.68,85.69,37266.0,59.3066,59.3066,59.2997,59.3066,37266.0
2018-06-26 13:50:00,85.69,85.69,85.68,85.68,4540.0,59.3066,59.3066,59.2997,59.2997,4540.0
2018-06-26 13:55:00,85.69,85.69,85.68,85.69,3983.0,59.3066,59.3066,59.2997,59.3066,3983.0
2018-06-26 14:00:00,85.69,85.7,85.68,85.69,42953.0,59.3066,59.3135,59.2997,59.3066,42953.0
2018-06-26 14:05:00,85.69,85.69,85.67,85.67,17454.0,59.3066,59.3066,59.2927,59.2927,17454.0
2018-06-26 14:10:00,85.67,85.68,85.67,85.67,7393.0,59.2927,59.2997,59.2927,59.2927,7393.0
2018-06-26 14:15:00,85.67,85.69,85.67,85.69,23744.0,59.2927,59.3066,59.2927,59.3066,23744.0
2018-06-26 14:20:00,85.69,85.69,85.68,85.69,2956.0,59.3066,59.3066,59.2997,59.3066,2956.0
2018-06-26 14:25:00,85.69,85.7,85.68,85.69,87201.0,59.3066,59.3135,59.2997,59.3066,87201.0
2018-06-26 14:30:00,85.69,85.7,85.68,85.7,32295.0,59.3066,59.3135,59.2997,59.3135,32295.0
2018-06-26 14:35:00,85.7,85.7,85.69,85.7,25521.0,59.3135,59.3135,59.3066,59.3135,25521.0
2018-06-26 14:40:00,85.7,85.71,85.69,85.71,34911.0,59.3135,59.3204,59.3066,59.3204,34911.0
2018-06-26 14:45:00,85.7,85.71,85.7,85.7,13965.0,59.3135,59.3204,59.3135,59.3135,13965.0
2018-06-26 14:50:00,85.7,85.7,85.69,85.7,47864.0,59.3135,59.3135,59.3066,59.3135,47864.0
2018-06-26 14:55:00,85.7,85.71,85.69,85.71,81940.0,59.3135,59.3204,59.3066,59.3204,81940.0
2018-06-26 15:00:00,85.7,85.71,85.68,85.68,115588.0,59.3135,59.3204,59.2997,59.2997,115588.0
2018-06-26 15:05:00,85.68,85.69,85.68,85.68,20478.0,59.2997,59.3066,59.2997,59.2997,20478.0
2018-06-26 15:10:00,85.69,85.69,85.68,85.68,18990.0,59.3066,59.3066,59.2997,59.2997,18990.0
2018-06-26 15:15:00,85.69,85.71,85.68,85.7,81545.0,59.3066,59.3204,59.2997,59.3135,81545.0
2018-06-26 15:20:00,85.7,85.71,85.69,85.69,72632.0,59.3135,59.3204,59.3066,59.3066,72632.0
2018-06-26 15:25:00,85.69,85.7,85.68,85.68,37470.0,59.3066,59.3135,59.2997,59.2997,37470.0
2018-06-26 15:30:00,85.68,85.71,85.68,85.7,111931.0,59.2997,59.3204,59.2997,59.3135,111931.0
2018-06-26 15:35:00,85.7,85.71,85.7,85.7,29457.0,59.3135,59.3204,59.3135,59.3135,29457.0
2018-06-26 15:40:00,85.7,85.71,85.7,85.71,83507.0,59.3135,59.3204,59.3135,59.3204,83507.0
2018-06-26 15:45:00,85.7,85.71,85.69,85.69,485478.0,59.3135,59.3204,59.3066,59.3066,485478.0
2018-06-26 15:50:00,85.69,85.7,85.68,85.7,209739.0,59.3066,59.3135,59.2997,59.3135,209739.0
2018-06-26 15:55:00,85.7,85.72,85.69,85.71,640553.0,59.3135,59.3273,59.3066,59.3204,640553.0
2018-06-27 09:30:00,85.65,85.69,85.64,85.65,594994.0,59.2789,59.3066,59.272,59.2789,594994.0
2018-06-27 09:35:00,85.65,85.66,85.64,85.65,54206.0,59.2789,59.2858,59.272,59.2789,54206.0
2018-06-27 09:40:00,85.65,85.66,85.63,85.63,277017.0,59.2789,59.2858,59.2651,59.2651,277017.0
2018-06-27 09:45:00,85.64,85.68,85.63,85.67,198081.0,59.272,59.2997,59.2651,59.2927,198081.0
2018-06-27 09:50:00,85.67,85.71,85.66,85.7,252689.0,59.2927,59.3204,59.2858,59.3135,252689.0
2018-06-27 09:55:00,85.7,85.71,85.68,85.71,95828.0,59.3135,59.3204,59.2997,59.3204,95828.0
2018-06-27 10:00:00,85.7,85.71,85.68,85.68,497811.0,59.3135,59.3204,59.2997,59.2997,497811.0
2018-06-27 10:05:00,85.69,85.69,85.67,85.68,126355.0,59.3066,59.3066,59.2927,59.2997,126355.0
2018-06-27 10:10:00,85.68,85.7,85.67,85.69,216790.0,59.2997,59.3135,59.2927,59.3066,216790.0
2018-06-27 10:15:00,85.7,85.7,85.68,85.69,49533.0,59.3135,59.3135,59.2997,59.3066,49533.0
2018-06-27 10:20:00,85.69,85.69,85.67,85.68,75566.0,59.3066,59.3066,59.2927,59.2997,75566.0
2018-06-27 10:25:00,85.68,85.68,85.66,85.67,150631.0,59.2997,59.2997,59.2858,59.2927,150631.0
2018-06-27 10:30:00,85.67,85.68,85.66,85.67,236504.0,59.2927,59.2997,59.2858,59.2927,236504.0
2018-06-27 10:35:00,85.68,85.7,85.67,85.69,182789.0,59.2997,59.3135,59.2927,59.3066,182789.0
2018-06-27 10:40:00,85.69,85.71,85.69,85.69,97173.0,59.3066,59.3204,59.3066,59.3066,97173.0
2018-06-27 10:45:00,85.7,85.7,85.68,85.68,24577.0,59.3135,59.3135,59.2997,59.2997,24577.0
2018-06-27 10:50:00,85.68,85.69,85.67,85.68,68998.0,59.2997,59.3066,59.2927,59.2997,68998.0
2018-06-27 10:55:00,85.67,85.69,85.67,85.69,135531.0,59.2927,59.3066,59.2927,59.3066,135531.0
2018-06-27 11:00:00,85.68,85.7,85.67,85.68,95833.0,59.2997,59.3135,59.2927,59.2997,95833.0
2018-06-27 11:05:00,85.68,85.69,85.65,85.67,61174.0,59.2997,59.3066,59.2789,59.2927,61174.0
2018-06-27 11:10:00,85.67,85.67,85.64,85.64,104029.0,59.2927,59.2927,59.272,59.272,104029.0
2018-06-27 11:15:00,85.65,85.67,85.64,85.65,116797.0,59.2789,59.2927,59.272,59.2789,116797.0
2018-06-27 11:20:00,85.64,85.66,85.64,85.65,70800.0,59.272,59.2858,59.272,59.2789,70800.0
2018-06-27 11:25:00,85.64,85.65,85.62,85.62,92718.0,59.272,59.2789,59.2581,59.2581,92718.0
2018-06-27 11:30:00,85.63,85.63,85.62,85.63,130793.0,59.2651,59.2651,59.2581,59.2651,130793.0
2018-06-27 11:35:00,85.63,85.66,85.62,85.65,214844.0,59.2651,59.2858,59.2581,59.2789,214844.0
2018-06-27 11:40:00,85.65,85.65,85.62,85.63,99213.0,59.2789,59.2789,59.2581,59.2651,99213.0
2018-06-27 11:45:00,85.63,85.66,85.62,85.66,62966.0,59.2651,59.2858,59.2581,59.2858,62966.0
2018-06-27 11:50:00,85.65,85.66,85.64,85.66,31285.0,59.2789,59.2858,59.272,59.2858,31285.0
2018-06-27 11:55:00,85.66,85.66,85.64,85.66,27452.0,59.2858,59.2858,59.272,59.2858,27452.0
2018-06-27 12:00:00,85.65,85.66,85.65,85.66,8005.0,59.2789,59.2858,59.2789,59.2858,8005.0
2018-06-27 12:05:00,85.66,85.67,85.65,85.67,48685.0,59.2858,59.2927,59.2789,59.2927,48685.0
2018-06-27 12:10:00,85.67,85.67,85.65,85.66,66779.0,59.2927,59.2927,59.2789,59.2858,66779.0
2018-06-27 12:15:00,85.66,85.68,85.65,85.68,32841.0,59.2858,59.2997,59.2789,59.2997,32841.0
2018-06-27 12:20:00,85.67,85.68,85.66,85.66,16553.0,59.2927,59.2997,59.2858,59.2858,16553.0
2018-06-27 12:25:00,85.66,85.66,85.65,85.65,25524.0,59.2858,59.2858,59.2789,59.2789,25524.0
2018-06-27 12:30:00,85.65,85.66,85.64,85.65,74979.0,59.2789,59.2858,59.272,59.2789,74979.0
2018-06-27 12:35:00,85.65,85.65,85.64,85.64,80958.0,59.2789,59.2789,59.272,59.272,80958.0
2018-06-27 12:40:00,85.64,85.64,85.61,85.61,155884.0,59.272,59.272,59.2512,59.2512,155884.0
2018-06-27 12:45:00,85.61,85.63,85.61,85.62,33123.0,59.2512,59.2651,59.2512,59.2581,33123.0
2018-06-27 12:50:00,85.62,85.64,85.61,85.62,69289.0,59.2581,59.272,59.2512,59.2581,69289.0
2018-06-27 12:55:00,85.62,85.63,85.61,85.61,82012.0,59.2581,59.2651,59.2512,59.2512,82012.0
2018-06-27 13:00:00,85.62,85.62,85.61,85.62,50800.0,59.2581,59.2581,59.2512,59.2581,50800.0
2018-06-27 13:05:00,85.62,85.62,85.59,85.59,106111.0,59.2581,59.2581,59.2374,59.2374,106111.0
2018-06-27 13:10:00,85.59,85.6,85.59,85.59,462914.0,59.2374,59.2443,59.2374,59.2374,462914.0
2018-06-27 13:15:00,85.59,85.59,85.55,85.55,277091.0,59.2374,59.2374,59.2097,59.2097,277091.0
2018-06-27 13:20:00,85.55,85.57,85.55,85.55,190673.0,59.2097,59.2235,59.2097,59.2097,190673.0
2018-06-27 13:25:00,85.55,85.56,85.54,85.55,116901.0,59.2097,59.2166,59.2028,59.2097,116901.0
2018-06-27 13:30:00,85.56,85.58,85.55,85.58,75598.0,59.2166,59.2305,59.2097,59.2305,75598.0
2018-06-27 13:35:00,85.58,85.58,85.56,85.56,146650.0,59.2305,59.2305,59.2166,59.2166,146650.0
2018-06-27 13:40:00,85.57,85.6,85.56,85.59,238310.0,59.2235,59.2443,59.2166,59.2374,238310.0
2018-06-27 13:45:00,85.58,85.6,85.58,85.59,328711.0,59.2305,59.2443,59.2305,59.2374,328711.0
2018-06-27 13:50:00,85.58,85.58,85.56,85.58,224336.0,59.2305,59.2305,59.2166,59.2305,224336.0
2018-06-27 13:55:00,85.57,85.58,85.56,85.56,90111.0,59.2235,59.2305,59.2166,59.2166,90111.0
2018-06-27 14:00:00,85.56,85.58,85.56,85.57,207902.0,59.2166,59.2305,59.2166,59.2235,207902.0
2018-06-27 14:05:00,85.56,85.57,85.55,85.56,98595.0,59.2166,59.2235,59.2097,59.2166,98595.0
2018-06-27 14:10:00,85.56,85.57,85.54,85.55,40157.0,59.2166,59.2235,59.2028,59.2097,40157.0
2018-06-27 14:15:00,85.55,85.55,85.53,85.55,603172.0,59.2097,59.2097,59.1958,59.2097,603172.0
2018-06-27 14:20:00,85.55,85.55,85.53,85.54,84025.0,59.2097,59.2097,59.1958,59.2028,84025.0
2018-06-27 14:25:00,85.55,85.55,85.52,85.54,169166.0,59.2097,59.2097,59.1889,59.2028,169166.0
2018-06-27 14:30:00,85.54,85.55,85.52,85.53,25407.0,59.2028,59.2097,59.1889,59.1958,25407.0
2018-06-27 14:35:00,85.53,85.55,85.52,85.54,174930.0,59.1958,59.2097,59.1889,59.2028,174930.0
2018-06-27 14:40:00,85.55,85.55,85.52,85.53,87507.0,59.2097,59.2097,59.1889,59.1958,87507.0
2018-06-27 14:45:00,85.52,85.54,85.52,85.53,95501.0,59.1889,59.2028,59.1889,59.1958,95501.0
2018-06-27 14:50:00,85.53,85.54,85.49,85.5,196877.0,59.1958,59.2028,59.1682,59.1751,196877.0
2018-06-27 14:55:00,85.5,85.51,85.48,85.49,110473.0,59.1751,59.182,59.1612,59.1682,110473.0
2018-06-27 15:00:00,85.49,85.51,85.49,85.5,120668.0,59.1682,59.182,59.1682,59.1751,120668.0
2018-06-27 15:05:00,85.5,85.5,85.49,85.49,54945.0,59.1751,59.1751,59.1682,59.1682,54945.0
2018-06-27 15:10:00,85.49,85.49,85.47,85.48,78967.0,59.1682,59.1682,59.1543,59.1612,78967.0
2018-06-27 15:15:00,85.47,85.5,85.47,85.5,69156.0,59.1543,59.1751,59.1543,59.1751,69156.0
2018-06-27 15:20:00,85.5,85.51,85.5,85.51,37804.0,59.1751,59.182,59.1751,59.182,37804.0
2018-06-27 15:25:00,85.51,85.56,85.5,85.56,496979.0,59.182,59.2166,59.1751,59.2166,496979.0
2018-06-27 15:30:00,85.55,85.56,85.52,85.53,141215.0,59.2097,59.2166,59.1889,59.1958,141215.0
2018-06-27 15:35:00,85.53,85.53,85.5,85.53,186246.0,59.1958,59.1958,59.1751,59.1958,186246.0
2018-06-27 15:40:00,85.53,85.56,85.52,85.54,351200.0,59.1958,59.2166,59.1889,59.2028,351200.0
2018-06-27 15:45:00,85.55,85.55,85.53,85.53,638396.0,59.2097,59.2097,59.1958,59.1958,638396.0
2018-06-27 15:50:00,85.53,85.53,85.52,85.53,263209.0,59.1958,59.1958,59.1889,59.1958,263209.0
2018-06-27 15:55:00,85.53,85.55,85.51,85.52,656274.0,59.1958,59.2097,59.182,59.1889,656274.0
2018-06-28 09:30:00,85.35,85.41,85.33,85.41,203088.0,59.0713,59.1128,59.0574,59.1128,203088.0
2018-06-28 09:35:00,85.41,85.41,85.36,85.36,213289.0,59.1128,59.1128,59.0782,59.0782,213289.0
2018-06-28 09:40:00,85.36,85.37,85.33,85.34,88998.0,59.0782,59.0851,59.0574,59.0643,88998.0
2018-06-28 09:45:00,85.33,85.33,85.24,85.24,256610.0,59.0574,59.0574,58.9951,58.9951,256610.0
2018-06-28 09:50:00,85.24,85.34,85.23,85.34,563753.0,58.9951,59.0643,58.9882,59.0643,563753.0
2018-06-28 09:55:00,85.34,85.34,85.26,85.27,91245.0,59.0643,59.0643,59.009,59.0159,91245.0
2018-06-28 10:00:00,85.27,85.27,85.24,85.25,224679.0,59.0159,59.0159,58.9951,59.0021,224679.0
2018-06-28 10:05:00,85.25,85.26,85.23,85.25,300705.0,59.0021,59.009,58.9882,59.0021,300705.0
2018-06-28 10:10:00,85.25,85.27,85.22,85.24,179341.0,59.0021,59.0159,58.9813,58.9951,179341.0
2018-06-28 10:15:00,85.24,85.25,85.22,85.23,39424.0,58.9951,59.0021,58.9813,58.9882,39424.0
2018-06-28 10:20:00,85.23,85.25,85.22,85.23,130258.0,58.9882,59.0021,58.9813,58.9882,130258.0
2018-06-28 10:25:00,85.24,85.27,85.23,85.25,244106.0,58.9951,59.0159,58.9882,59.0021,244106.0
2018-06-28 10:30:00,85.24,85.24,85.22,85.22,34777.0,58.9951,58.9951,58.9813,58.9813,34777.0
2018-06-28 10:35:00,85.22,85.23,85.18,85.22,241489.0,58.9813,58.9882,58.9536,58.9813,241489.0
2018-06-28 10:40:00,85.21,85.21,85.18,85.2,315196.0,58.9744,58.9744,58.9536,58.9675,315196.0
2018-06-28 10:45:00,85.2,85.2,85.16,85.17,96127.0,58.9675,58.9675,58.9398,58.9467,96127.0
2018-06-28 10:50:00,85.17,85.23,85.16,85.21,188587.0,58.9467,58.9882,58.9398,58.9744,188587.0
2018-06-28 10:55:00,85.21,85.23,85.2,85.23,138104.0,58.9744,58.9882,58.9675,58.9882,138104.0
2018-06-28 11:00:00,85.22,85.25,85.21,85.22,234339.0,58.9813,59.0021,58.9744,58.9813,234339.0
2018-06-28 11:05:00,85.22,85.23,85.2,85.2,190231.0,58.9813,58.9882,58.9675,58.9675,190231.0
2018-06-28 11:10:00,85.21,85.22,85.19,85.2,461310.0,58.9744,58.9813,58.9605,58.9675,461310.0
2018-06-28 11:15:00,85.2,85.21,85.2,85.2,41378.0,58.9675,58.9744,58.9675,58.9675,41378.0
2018-06-28 11:20:00,85.2,85.21,85.19,85.2,59047.0,58.9675,58.9744,58.9605,58.9675,59047.0
2018-06-28 11:25:00,85.21,85.25,85.2,85.25,92844.0,58.9744,59.0021,58.9675,59.0021,92844.0
2018-06-28 11:30:00,85.25,85.25,85.24,85.24,116556.0,59.0021,59.0021,58.9951,58.9951,116556.0
2018-06-28 11:35:00,85.24,85.25,85.22,85.23,53611.0,58.9951,59.0021,58.9813,58.9882,53611.0
2018-06-28 11:40:00,85.22,85.23,85.21,85.21,14605.0,58.9813,58.9882,58.9744,58.9744,14605.0
2018-06-28 11:45:00,85.22,85.22,85.19,85.22,41198.0,58.9813,58.9813,58.9605,58.9813,41198.0
2018-06-28 11:50:00,85.22,85.24,85.21,85.23,218061.0,58.9813,58.9951,58.9744,58.9882,218061.0
2018-06-28 11:55:00,85.23,85.24,85.23,85.23,185993.0,58.9882,58.9951,58.9882,58.9882,185993.0
2018-06-28 12:00:00,85.23,85.24,85.23,85.23,31174.0,58.9882,58.9951,58.9882,58.9882,31174.0
2018-06-28 12:05:00,85.23,85.24,85.2,85.2,29123.0,58.9882,58.9951,58.9675,58.9675,29123.0
2018-06-28 12:10:00,85.2,85.21,85.2,85.2,14989.0,58.9675,58.9744,58.9675,58.9675,14989.0
2018-06-28 12:15:00,85.2,85.24,85.2,85.23,352434.0,58.9675,58.9951,58.9675,58.9882,352434.0
2018-06-28 12:20:00,85.23,85.24,85.21,85.22,99000.0,58.9882,58.9951,58.9744,58.9813,99000.0
2018-06-28 12:25:00,85.22,85.22,85.2,85.22,22220.0,58.9813,58.9813,58.9675,58.9813,22220.0
2018-06-28 12:30:00,85.22,85.24,85.21,85.23,57715.0,58.9813,58.9951,58.9744,58.9882,57715.0
2018-06-28 12:35:00,85.23,85.23,85.21,85.21,22369.0,58.9882,58.9882,58.9744,58.9744,22369.0
2018-06-28 12:40:00,85.22,85.23,85.2,85.22,83954.0,58.9813,58.9882,58.9675,58.9813,83954.0
2018-06-28 12:45:00,85.22,85.23,85.21,85.23,125448.0,58.9813,58.9882,58.9744,58.9882,125448.0
2018-06-28 12:50:00,85.22,85.26,85.22,85.25,135680.0,58.9813,59.009,58.9813,59.0021,135680.0
2018-06-28 12:55:00,85.25,85.27,85.24,85.26,89705.0,59.0021,59.0159,58.9951,59.009,89705.0
2018-06-28 13:00:00,85.27,85.28,85.25,85.28,437137.0,59.0159,59.0228,59.0021,59.0228,437137.0
2018-06-28 13:05:00,85.28,85.31,85.27,85.29,244075.0,59.0228,59.0436,59.0159,59.0297,244075.0
2018-06-28 13:10:00,85.29,85.31,85.28,85.31,461667.0,59.0297,59.0436,59.0228,59.0436,461667.0
2018-06-28 13:15:00,85.31,85.36,85.3,85.32,131169.0,59.0436,59.0782,59.0367,59.0505,131169.0
2018-06-28 13:20:00,85.32,85.33,85.32,85.32,183750.0,59.0505,59.0574,59.0505,59.0505,183750.0
2018-06-28 13:25:00,85.33,85.33,85.32,85.32,25726.0,59.0574,59.0574,59.0505,59.0505,25726.0
2018-06-28 13:30:00,85.32,85.33,85.3,85.32,98686.0,59.0505,59.0574,59.0367,59.0505,98686.0
2018-06-28 13:35:00,85.33,85.33,85.32,85.33,23980.0,59.0574,59.0574,59.0505,59.0574,23980.0
2018-06-28 13:40:00,85.33,85.35,85.32,85.34,27724.0,59.0574,59.0713,59.0505,59.0643,27724.0
2018-06-28 13:45:00,85.33,85.34,85.32,85.33,22800.0,59.0574,59.0643,59.0505,59.0574,22800.0
2018-06-28 13:50:00,85.33,85.36,85.32,85.36,23407.0,59.0574,59.0782,59.0505,59.0782,23407.0
2018-06-28 13:55:00,85.35,85.36,85.34,85.35,45767.0,59.0713,59.0782,59.0643,59.0713,45767.0
2018-06-28 14:00:00,85.36,85.36,85.34,85.36,134118.0,59.0782,59.0782,59.0643,59.0782,134118.0
2018-06-28 14:05:00,85.35,85.36,85.35,85.36,21515.0,59.0713,59.0782,59.0713,59.0782,21515.0
2018-06-28 14:10:00,85.35,85.36,85.34,85.34,38135.0,59.0713,59.0782,59.0643,59.0643,38135.0
2018-06-28 14:15:00,85.34,85.35,85.34,85.34,38614.0,59.0643,59.0713,59.0643,59.0643,38614.0
2018-06-28 14:20:00,85.35,85.4,85.35,85.39,37633.0,59.0713,59.1059,59.0713,59.099,37633.0
2018-06-28 14:25:00,85.39,85.4,85.36,85.38,22373.0,59.099,59.1059,59.0782,59.092,22373.0
2018-06-28 14:30:00,85.39,85.39,85.36,85.37,29228.0,59.099,59.099,59.0782,59.0851,29228.0
2018-06-28 14:35:00,85.37,85.38,85.36,85.37,20634.0,59.0851,59.092,59.0782,59.0851,20634.0
2018-06-28 14:40:00,85.36,85.37,85.33,85.35,78973.0,59.0782,59.0851,59.0574,59.0713,78973.0
2018-06-28 14:45:00,85.35,85.37,85.34,85.35,20816.0,59.0713,59.0851,59.0643,59.0713,20816.0
2018-06-28 14:50:00,85.35,85.38,85.34,85.38,29953.0,59.0713,59.092,59.0643,59.092,29953.0
2018-06-28 14:55:00,85.38,85.38,85.37,85.38,36738.0,59.092,59.092,59.0851,59.092,36738.0
2018-06-28 15:00:00,85.38,85.4,85.37,85.38,35256.0,59.092,59.1059,59.0851,59.092,35256.0
2018-06-28 15:05:00,85.38,85.41,85.36,85.39,94556.0,59.092,59.1128,59.0782,59.099,94556.0
2018-06-28 15:10:00,85.39,85.41,85.38,85.41,62598.0,59.099,59.1128,59.092,59.1128,62598.0
2018-06-28 15:15:00,85.41,85.41,85.39,85.4,183605.0,59.1128,59.1128,59.099,59.1059,183605.0
2018-06-28 15:20:00,85.4,85.4,85.39,85.39,56381.0,59.1059,59.1059,59.099,59.099,56381.0
2018-06-28 15:25:00,85.39,85.4,85.38,85.39,297763.0,59.099,59.1059,59.092,59.099,297763.0
2018-06-28 15:30:00,85.39,85.39,85.38,85.38,148380.0,59.099,59.099,59.092,59.092,148380.0
2018-06-28 15:35:00,85.39,85.39,85.38,85.38,127462.0,59.099,59.099,59.092,59.092,127462.0
2018-06-28 15:40:00,85.39,85.39,85.36,85.37,340850.0,59.099,59.099,59.0782,59.0851,340850.0
2018-06-28 15:45:00,85.37,85.37,85.34,85.35,204563.0,59.0851,59.0851,59.0643,59.0713,204563.0
2018-06-28 15:50:00,85.34,85.35,85.32,85.35,441110.0,59.0643,59.0713,59.0505,59.0713,441110.0
2018-06-28 15:55:00,85.34,85.35,85.28,85.3,978214.0,59.0643,59.0713,59.0228,59.0367,978214.0
2018-06-29 09:30:00,85.39,85.52,85.39,85.5,369005.0,59.099,59.1889,59.099,59.1751,369005.0
2018-06-29 09:35:00,85.5,85.51,85.43,85.46,254525.0,59.1751,59.182,59.1266,59.1474,254525.0
2018-06-29 09:40:00,85.45,85.46,85.42,85.42,230000.0,59.1405,59.1474,59.1197,59.1197,230000.0
2018-06-29 09:45:00,85.42,85.42,85.4,85.41,202253.0,59.1197,59.1197,59.1059,59.1128,202253.0
2018-06-29 09:50:00,85.42,85.43,85.4,85.42,565419.0,59.1197,59.1266,59.1059,59.1197,565419.0
2018-06-29 09:55:00,85.42,85.43,85.4,85.41,28419.0,59.1197,59.1266,59.1059,59.1128,28419.0
2018-06-29 10:00:00,85.41,85.45,85.41,85.43,67069.0,59.1128,59.1405,59.1128,59.1266,67069.0
2018-06-29 10:05:00,85.44,85.44,85.42,85.42,15455.0,59.1336,59.1336,59.1197,59.1197,15455.0
2018-06-29 10:10:00,85.42,85.45,85.39,85.39,124176.0,59.1197,59.1405,59.099,59.099,124176.0
2018-06-29 10:15:00,85.39,85.39,85.38,85.38,156643.0,59.099,59.099,59.092,59.092,156643.0
2018-06-29 10:20:00,85.38,85.39,85.38,85.38,59220.0,59.092,59.099,59.092,59.092,59220.0
2018-06-29 10:25:00,85.38,85.39,85.36,85.37,79854.0,59.092,59.099,59.0782,59.0851,79854.0
2018-06-29 10:30:00,85.37,85.41,85.36,85.4,339732.0,59.0851,59.1128,59.0782,59.1059,339732.0
2018-06-29 10:35:00,85.4,85.41,85.39,85.41,53997.0,59.1059,59.1128,59.099,59.1128,53997.0
2018-06-29 10:40:00,85.41,85.42,85.4,85.41,22733.0,59.1128,59.1197,59.1059,59.1128,22733.0
2018-06-29 10:45:00,85.41,85.42,85.4,85.41,331536.0,59.1128,59.1197,59.1059,59.1128,331536.0
2018-06-29 10:50:00,85.41,85.41,85.4,85.4,71060.0,59.1128,59.1128,59.1059,59.1059,71060.0
2018-06-29 10:55:00,85.4,85.41,85.4,85.4,90787.0,59.1059,59.1128,59.1059,59.1059,90787.0
2018-06-29 11:00:00,85.41,85.41,85.4,85.41,31125.0,59.1128,59.1128,59.1059,59.1128,31125.0
2018-06-29 11:05:00,85.41,85.41,85.4,85.41,19411.0,59.1128,59.1128,59.1059,59.1128,19411.0
2018-06-29 11:10:00,85.41,85.41,85.4,85.41,25306.0,59.1128,59.1128,59.1059,59.1128,25306.0
2018-06-29 11:15:00,85.41,85.41,85.39,85.4,27207.0,59.1128,59.1128,59.099,59.1059,27207.0
2018-06-29 11:20:00,85.39,85.4,85.37,85.38,92513.0,59.099,59.1059,59.0851,59.092,92513.0
2018-06-29 11:25:00,85.38,85.4,85.37,85.39,136890.0,59.092,59.1059,59.0851,59.099,136890.0
2018-06-29 11:30:00,85.38,85.39,85.37,85.38,34093.0,59.092,59.099,59.0851,59.092,34093.0
2018-06-29 11:35:00,85.38,85.38,85.37,85.38,32175.0,59.092,59.092,59.0851,59.092,32175.0
2018-06-29 11:40:00,85.38,85.38,85.37,85.38,83192.0,59.092,59.092,59.0851,59.092,83192.0
2018-06-29 11:45:00,85.38,85.38,85.37,85.38,76421.0,59.092,59.092,59.0851,59.092,76421.0
2018-06-29 11:50:00,85.37,85.38,85.36,85.36,17784.0,59.0851,59.092,59.0782,59.0782,17784.0
2018-06-29 11:55:00,85.36,85.36,85.33,85.34,68988.0,59.0782,59.0782,59.0574,59.0643,68988.0
2018-06-29 12:00:00,85.34,85.34,85.33,85.33,14314.0,59.0643,59.0643,59.0574,59.0574,14314.0
2018-06-29 12:05:00,85.34,85.35,85.32,85.35,233528.0,59.0643,59.0713,59.0505,59.0713,233528.0
2018-06-29 12:10:00,85.36,85.36,85.34,85.34,62080.0,59.0782,59.0782,59.0643,59.0643,62080.0
2018-06-29 12:15:00,85.35,85.37,85.34,85.36,57364.0,59.0713,59.0851,59.0643,59.0782,57364.0
2018-06-29 12:20:00,85.36,85.36,85.35,85.35,31609.0,59.0782,59.0782,59.0713,59.0713,31609.0
2018-06-29 12:25:00,85.36,85.36,85.34,85.35,89054.0,59.0782,59.0782,59.0643,59.0713,89054.0
2018-06-29 12:30:00,85.36,85.36,85.34,85.34,30741.0,59.0782,59.0782,59.0643,59.0643,30741.0
2018-06-29 12:35:00,85.34,85.35,85.33,85.33,42939.0,59.0643,59.0713,59.0574,59.0574,42939.0
2018-06-29 12:40:00,85.33,85.34,85.33,85.33,63137.0,59.0574,59.0643,59.0574,59.0574,63137.0
2018-06-29 12:45:00,85.33,85.34,85.32,85.32,216186.0,59.0574,59.0643,59.0505,59.0505,216186.0
2018-06-29 12:50:00,85.32,85.32,85.3,85.31,103633.0,59.0505,59.0505,59.0367,59.0436,103633.0
2018-06-29 12:55:00,85.31,85.32,85.3,85.31,44960.0,59.0436,59.0505,59.0367,59.0436,44960.0
2018-06-29 13:00:00,85.31,85.34,85.31,85.34,199919.0,59.0436,59.0643,59.0436,59.0643,199919.0
2018-06-29 13:05:00,85.34,85.34,85.33,85.33,41855.0,59.0643,59.0643,59.0574,59.0574,41855.0
2018-06-29 13:10:00,85.33,85.34,85.32,85.33,88578.0,59.0574,59.0643,59.0505,59.0574,88578.0
2018-06-29 13:15:00,85.33,85.33,85.32,85.32,13149.0,59.0574,59.0574,59.0505,59.0505,13149.0
2018-06-29 13:20:00,85.32,85.33,85.32,85.33,77650.0,59.0505,59.0574,59.0505,59.0574,77650.0
2018-06-29 13:25:00,85.33,85.33,85.31,85.31,49449.0,59.0574,59.0574,59.0436,59.0436,49449.0
2018-06-29 13:30:00,85.31,85.32,85.31,85.31,39469.0,59.0436,59.0505,59.0436,59.0436,39469.0
2018-06-29 13:35:00,85.32,85.32,85.31,85.32,33669.0,59.0505,59.0505,59.0436,59.0505,33669.0
2018-06-29 13:40:00,85.32,85.33,85.3,85.31,225933.0,59.0505,59.0574,59.0367,59.0436,225933.0
2018-06-29 13:45:00,85.32,85.32,85.3,85.3,126547.0,59.0505,59.0505,59.0367,59.0367,126547.0
2018-06-29 13:50:00,85.3,85.31,85.28,85.29,146562.0,59.0367,59.0436,59.0228,59.0297,146562.0
2018-06-29 13:55:00,85.29,85.29,85.28,85.29,106670.0,59.0297,59.0297,59.0228,59.0297,106670.0
2018-06-29 14:00:00,85.29,85.29,85.28,85.29,42702.0,59.0297,59.0297,59.0228,59.0297,42702.0
2018-06-29 14:05:00,85.29,85.29,85.28,85.29,188789.0,59.0297,59.0297,59.0228,59.0297,188789.0
2018-06-29 14:10:00,85.29,85.29,85.27,85.29,116745.0,59.0297,59.0297,59.0159,59.0297,116745.0
2018-06-29 14:15:00,85.29,85.29,85.24,85.24,130222.0,59.0297,59.0297,58.9951,58.9951,130222.0
2018-06-29 14:20:00,85.25,85.25,85.23,85.25,121925.0,59.0021,59.0021,58.9882,59.0021,121925.0
2018-06-29 14:25:00,85.25,85.25,85.23,85.24,177076.0,59.0021,59.0021,58.9882,58.9951,177076.0
2018-06-29 14:30:00,85.24,85.24,85.22,85.24,94715.0,58.9951,58.9951,58.9813,58.9951,94715.0
2018-06-29 14:35:00,85.23,85.24,85.21,85.22,194976.0,58.9882,58.9951,58.9744,58.9813,194976.0
2018-06-29 14:40:00,85.22,85.23,85.2,85.22,172616.0,58.9813,58.9882,58.9675,58.9813,172616.0
2018-06-29 14:45:00,85.22,85.22,85.21,85.22,127503.0,58.9813,58.9813,58.9744,58.9813,127503.0
2018-06-29 14:50:00,85.22,85.22,85.21,85.22,56716.0,58.9813,58.9813,58.9744,58.9813,56716.0
2018-06-29 14:55:00,85.22,85.23,85.21,85.23,243258.0,58.9813,58.9882,58.9744,58.9882,243258.0
2018-06-29 15:00:00,85.23,85.24,85.22,85.23,104750.0,58.9882,58.9951,58.9813,58.9882,104750.0
2018-06-29 15:05:00,85.23,85.23,85.21,85.22,145774.0,58.9882,58.9882,58.9744,58.9813,145774.0
2018-06-29 15:10:00,85.22,85.22,85.13,85.14,1135060.0,58.9813,58.9813,58.919,58.9259,1135060.0
2018-06-29 15:15:00,85.14,85.15,85.14,85.15,171122.0,58.9259,58.9328,58.9259,58.9328,171122.0
2018-06-29 15:20:00,85.15,85.15,85.12,85.12,89058.0,58.9328,58.9328,58.9121,58.9121,89058.0
2018-06-29 15:25:00,85.12,85.13,85.09,85.09,500802.0,58.9121,58.919,58.8913,58.8913,500802.0
2018-06-29 15:30:00,85.09,85.1,85.07,85.08,251731.0,58.8913,58.8982,58.8775,58.8844,251731.0
2018-06-29 15:35:00,85.08,85.11,85.06,85.09,416044.0,58.8844,58.9052,58.8706,58.8913,416044.0
2018-06-29 15:40:00,85.1,85.12,85.09,85.11,296075.0,58.8982,58.9121,58.8913,58.9052,296075.0
2018-06-29 15:45:00,85.12,85.12,85.09,85.1,535199.0,58.9121,58.9121,58.8913,58.8982,535199.0
2018-06-29 15:50:00,85.1,85.12,85.09,85.1,514772.0,58.8982,58.9121,58.8913,58.8982,514772.0
2018-06-29 15:55:00,85.1,85.11,85.06,85.07,1292216.0,58.8982,58.9052,58.8706,58.8775,1292216.0
2018-07-02 09:30:00,84.64,84.65,84.6,84.62,252647.0,58.8432,58.8501,58.8154,58.8293,252647.0
2018-07-02 09:35:00,84.62,84.68,84.62,84.67,143080.0,58.8293,58.871,58.8293,58.864,143080.0
2018-07-02 09:40:00,84.67,84.68,84.64,84.66,746394.0,58.864,58.871,58.8432,58.8571,746394.0
2018-07-02 09:45:00,84.66,84.68,84.65,84.67,81861.0,58.8571,58.871,58.8501,58.864,81861.0
2018-07-02 09:50:00,84.68,84.68,84.66,84.68,167202.0,58.871,58.871,58.8571,58.871,167202.0
2018-07-02 09:55:00,84.69,84.71,84.67,84.7,107056.0,58.8779,58.8918,58.864,58.8849,107056.0
2018-07-02 10:00:00,84.7,84.72,84.69,84.7,115967.0,58.8849,58.8988,58.8779,58.8849,115967.0
2018-07-02 10:05:00,84.7,84.7,84.67,84.69,71306.0,58.8849,58.8849,58.864,58.8779,71306.0
2018-07-02 10:10:00,84.69,84.7,84.66,84.68,310432.0,58.8779,58.8849,58.8571,58.871,310432.0
2018-07-02 10:15:00,84.68,84.69,84.67,84.68,79186.0,58.871,58.8779,58.864,58.871,79186.0
2018-07-02 10:20:00,84.68,84.71,84.67,84.7,184606.0,58.871,58.8918,58.864,58.8849,184606.0
2018-07-02 10:25:00,84.7,84.72,84.68,84.71,246745.0,58.8849,58.8988,58.871,58.8918,246745.0
2018-07-02 10:30:00,84.71,84.72,84.67,84.69,165743.0,58.8918,58.8988,58.864,58.8779,165743.0
2018-07-02 10:35:00,84.69,84.69,84.67,84.68,109839.0,58.8779,58.8779,58.864,58.871,109839.0
2018-07-02 10:40:00,84.69,84.69,84.68,84.69,362526.0,58.8779,58.8779,58.871,58.8779,362526.0
2018-07-02 10:45:00,84.69,84.69,84.67,84.68,55347.0,58.8779,58.8779,58.864,58.871,55347.0
2018-07-02 10:50:00,84.68,84.68,84.67,84.67,46543.0,58.871,58.871,58.864,58.864,46543.0
2018-07-02 10:55:00,84.67,84.68,84.66,84.67,43555.0,58.864,58.871,58.8571,58.864,43555.0
2018-07-02 11:00:00,84.66,84.7,84.66,84.7,120930.0,58.8571,58.8849,58.8571,58.8849,120930.0
2018-07-02 11:05:00,84.7,84.7,84.68,84.69,164528.0,58.8849,58.8849,58.871,58.8779,164528.0
2018-07-02 11:10:00,84.69,84.69,84.67,84.68,188946.0,58.8779,58.8779,58.864,58.871,188946.0
2018-07-02 11:15:00,84.67,84.68,84.66,84.67,51087.0,58.864,58.871,58.8571,58.864,51087.0
2018-07-02 11:20:00,84.66,84.67,84.65,84.67,76300.0,58.8571,58.864,58.8501,58.864,76300.0
2018-07-02 11:25:00,84.67,84.69,84.65,84.69,205208.0,58.864,58.8779,58.8501,58.8779,205208.0
2018-07-02 11:30:00,84.68,84.68,84.66,84.67,214720.0,58.871,58.871,58.8571,58.864,214720.0
2018-07-02 11:35:00,84.67,84.69,84.66,84.67,77130.0,58.864,58.8779,58.8571,58.864,77130.0
2018-07-02 11:40:00,84.67,84.68,84.66,84.67,54225.0,58.864,58.871,58.8571,58.864,54225.0
2018-07-02 11:45:00,84.67,84.68,84.66,84.68,46980.0,58.864,58.871,58.8571,58.871,46980.0
2018-07-02 11:50:00,84.67,84.68,84.66,84.66,31810.0,58.864,58.871,58.8571,58.8571,31810.0
2018-07-02 11:55:00,84.67,84.68,84.66,84.67,47612.0,58.864,58.871,58.8571,58.864,47612.0
2018-07-02 12:00:00,84.67,84.68,84.65,84.66,47703.0,58.864,58.871,58.8501,58.8571,47703.0
2018-07-02 12:05:00,84.65,84.68,84.65,84.67,130887.0,58.8501,58.871,58.8501,58.864,130887.0
2018-07-02 12:10:00,84.67,84.68,84.66,84.67,97901.0,58.864,58.871,58.8571,58.864,97901.0
2018-07-02 12:15:00,84.67,84.68,84.66,84.66,171605.0,58.864,58.871,58.8571,58.8571,171605.0
2018-07-02 12:20:00,84.67,84.68,84.67,84.67,45401.0,58.864,58.871,58.864,58.864,45401.0
2018-07-02 12:25:00,84.67,84.69,84.67,84.69,964068.0,58.864,58.8779,58.864,58.8779,964068.0
2018-07-02 12:30:00,84.69,84.69,84.68,84.68,19443.0,58.8779,58.8779,58.871,58.871,19443.0
2018-07-02 12:35:00,84.69,84.69,84.67,84.67,33164.0,58.8779,58.8779,58.864,58.864,33164.0
2018-07-02 12:40:00,84.67,84.69,84.67,84.69,59847.0,58.864,58.8779,58.864,58.8779,59847.0
2018-07-02 12:45:00,84.69,84.69,84.68,84.69,42851.0,58.8779,58.8779,58.871,58.8779,42851.0
2018-07-02 12:50:00,84.69,84.7,84.68,84.68,45981.0,58.8779,58.8849,58.871,58.871,45981.0
2018-07-02 12:55:00,84.68,84.69,84.68,84.68,31418.0,58.871,58.8779,58.871,58.871,31418.0
2018-07-02 13:00:00,84.68,84.68,84.67,84.67,90848.0,58.871,58.871,58.864,58.864,90848.0
2018-07-02 13:05:00,84.67,84.68,84.67,84.67,92246.0,58.864,58.871,58.864,58.864,92246.0
2018-07-02 13:10:00,84.67,84.68,84.67,84.67,90194.0,58.864,58.871,58.864,58.864,90194.0
2018-07-02 13:15:00,84.67,84.68,84.64,84.66,236824.0,58.864,58.871,58.8432,58.8571,236824.0
2018-07-02 13:20:00,84.66,84.66,84.64,84.65,97608.0,58.8571,58.8571,58.8432,58.8501,97608.0
2018-07-02 13:25:00,84.65,84.66,84.64,84.66,93151.0,58.8501,58.8571,58.8432,58.8571,93151.0
2018-07-02 13:30:00,84.66,84.66,84.65,84.66,19942.0,58.8571,58.8571,58.8501,58.8571,19942.0
2018-07-02 13:35:00,84.66,84.67,84.65,84.67,85629.0,58.8571,58.864,58.8501,58.864,85629.0
2018-07-02 13:40:00,84.66,84.67,84.65,84.67,76579.0,58.8571,58.864,58.8501,58.864,76579.0
2018-07-02 13:45:00,84.67,84.69,84.66,84.68,176818.0,58.864,58.8779,58.8571,58.871,176818.0
2018-07-02 13:50:00,84.68,84.69,84.67,84.67,115629.0,58.871,58.8779,58.864,58.864,115629.0
2018-07-02 13:55:00,84.67,84.68,84.67,84.67,40490.0,58.864,58.871,58.864,58.864,40490.0
2018-07-02 14:00:00,84.67,84.68,84.66,84.66,94909.0,58.864,58.871,58.8571,58.8571,94909.0
2018-07-02 14:05:00,84.66,84.68,84.66,84.68,87079.0,58.8571,58.871,58.8571,58.871,87079.0
2018-07-02 14:10:00,84.67,84.69,84.67,84.69,64025.0,58.864,58.8779,58.864,58.8779,64025.0
2018-07-02 14:15:00,84.69,84.69,84.67,84.69,40233.0,58.8779,58.8779,58.864,58.8779,40233.0
2018-07-02 14:20:00,84.69,84.7,84.68,84.7,85791.0,58.8779,58.8849,58.871,58.8849,85791.0
2018-07-02 14:25:00,84.7,84.7,84.67,84.67,252348.0,58.8849,58.8849,58.864,58.864,252348.0
2018-07-02 14:30:00,84.68,84.69,84.67,84.68,74205.0,58.871,58.8779,58.864,58.871,74205.0
2018-07-02 14:35:00,84.68,84.68,84.67,84.67,60172.0,58.871,58.871,58.864,58.864,60172.0
2018-07-02 14:40:00,84.67,84.68,84.66,84.66,180735.0,58.864,58.871,58.8571,58.8571,180735.0
2018-07-02 14:45:00,84.66,84.66,84.64,84.65,165487.0,58.8571,58.8571,58.8432,58.8501,165487.0
2018-07-02 14:50:00,84.65,84.65,84.64,84.65,53712.0,58.8501,58.8501,58.8432,58.8501,53712.0
2018-07-02 14:55:00,84.65,84.65,84.62,84.64,311384.0,58.8501,58.8501,58.8293,58.8432,311384.0
2018-07-02 15:00:00,84.64,84.67,84.63,84.64,150877.0,58.8432,58.864,58.8362,58.8432,150877.0
2018-07-02 15:05:00,84.64,84.64,84.62,84.62,605607.0,58.8432,58.8432,58.8293,58.8293,605607.0
2018-07-02 15:10:00,84.62,84.64,84.61,84.62,222356.0,58.8293,58.8432,58.8223,58.8293,222356.0
2018-07-02 15:15:00,84.62,84.63,84.61,84.62,144724.0,58.8293,58.8362,58.8223,58.8293,144724.0
2018-07-02 15:20:00,84.62,84.62,84.61,84.62,80946.0,58.8293,58.8293,58.8223,58.8293,80946.0
2018-07-02 15:25:00,84.62,84.65,84.61,84.65,152148.0,58.8293,58.8501,58.8223,58.8501,152148.0
2018-07-02 15:30:00,84.65,84.65,84.63,84.64,418270.0,58.8501,58.8501,58.8362,58.8432,418270.0
2018-07-02 15:35:00,84.64,84.65,84.63,84.64,125822.0,58.8432,58.8501,58.8362,58.8432,125822.0
2018-07-02 15:40:00,84.65,84.67,84.65,84.66,165371.0,58.8501,58.864,58.8501,58.8571,165371.0
2018-07-02 15:45:00,84.67,84.68,84.66,84.67,219739.0,58.864,58.871,58.8571,58.864,219739.0
2018-07-02 15:50:00,84.67,84.75,84.67,84.73,889200.0,58.864,58.9196,58.864,58.9057,889200.0
2018-07-02 15:55:00,84.73,84.8,84.73,84.78,1857434.0,58.9057,58.9544,58.9057,58.9405,1857434.0
2018-07-03 09:30:00,84.84,84.96,84.83,84.9,169707.0,58.9822,59.0656,58.9753,59.0239,169707.0
2018-07-03 09:35:00,84.9,84.91,84.88,84.89,95791.0,59.0239,59.0309,59.01,59.017,95791.0
2018-07-03 09:40:00,84.89,84.9,84.88,84.89,117810.0,59.017,59.0239,59.01,59.017,117810.0
2018-07-03 09:45:00,84.89,84.9,84.88,84.89,231303.0,59.017,59.0239,59.01,59.017,231303.0
2018-07-03 09:50:00,84.89,84.9,84.88,84.89,48725.0,59.017,59.0239,59.01,59.017,48725.0
2018-07-03 09:55:00,84.89,84.89,84.87,84.88,64209.0,59.017,59.017,59.0031,59.01,64209.0
2018-07-03 10:00:00,84.88,84.89,84.87,84.88,41230.0,59.01,59.017,59.0031,59.01,41230.0
2018-07-03 10:05:00,84.89,84.89,84.87,84.89,155581.0,59.017,59.017,59.0031,59.017,155581.0
2018-07-03 10:10:00,84.89,84.89,84.87,84.88,54202.0,59.017,59.017,59.0031,59.01,54202.0
2018-07-03 10:15:00,84.88,84.89,84.87,84.89,113671.0,59.01,59.017,59.0031,59.017,113671.0
2018-07-03 10:20:00,84.89,84.89,84.87,84.88,34322.0,59.017,59.017,59.0031,59.01,34322.0
2018-07-03 10:25:00,84.87,84.88,84.87,84.88,51634.0,59.0031,59.01,59.0031,59.01,51634.0
2018-07-03 10:30:00,84.88,84.88,84.87,84.88,67065.0,59.01,59.01,59.0031,59.01,67065.0
2018-07-03 10:35:00,84.88,84.88,84.87,84.88,30227.0,59.01,59.01,59.0031,59.01,30227.0
2018-07-03 10:40:00,84.88,84.88,84.87,84.88,154136.0,59.01,59.01,59.0031,59.01,154136.0
2018-07-03 10:45:00,84.88,84.88,84.87,84.88,43914.0,59.01,59.01,59.0031,59.01,43914.0
2018-07-03 10:50:00,84.88,84.88,84.85,84.87,409426.0,59.01,59.01,58.9892,59.0031,409426.0
2018-07-03 10:55:00,84.87,84.87,84.82,84.84,129877.0,59.0031,59.0031,58.9683,58.9822,129877.0
2018-07-03 11:00:00,84.84,84.85,84.82,84.83,102668.0,58.9822,58.9892,58.9683,58.9753,102668.0
2018-07-03 11:05:00,84.83,84.84,84.82,84.84,63824.0,58.9753,58.9822,58.9683,58.9822,63824.0
2018-07-03 11:10:00,84.84,84.84,84.83,84.84,57190.0,58.9822,58.9822,58.9753,58.9822,57190.0
2018-07-03 11:15:00,84.84,84.84,84.83,84.84,37326.0,58.9822,58.9822,58.9753,58.9822,37326.0
2018-07-03 11:20:00,84.84,84.87,84.83,84.85,303903.0,58.9822,59.0031,58.9753,58.9892,303903.0
2018-07-03 11:25:00,84.84,84.85,84.84,84.84,89098.0,58.9822,58.9892,58.9822,58.9822,89098.0
2018-07-03 11:30:00,84.84,84.85,84.84,84.84,192224.0,58.9822,58.9892,58.9822,58.9822,192224.0
2018-07-03 11:35:00,84.84,84.85,84.84,84.85,55944.0,58.9822,58.9892,58.9822,58.9892,55944.0
2018-07-03 11:40:00,84.84,84.85,84.83,84.84,75308.0,58.9822,58.9892,58.9753,58.9822,75308.0
2018-07-03 11:45:00,84.83,84.84,84.83,84.84,32112.0,58.9753,58.9822,58.9753,58.9822,32112.0
2018-07-03 11:50:00,84.84,84.84,84.81,84.82,174053.0,58.9822,58.9822,58.9614,58.9683,174053.0
2018-07-03 11:55:00,84.81,84.82,84.81,84.81,138599.0,58.9614,58.9683,58.9614,58.9614,138599.0
2018-07-03 12:00:00,84.81,84.82,84.81,84.81,67362.0,58.9614,58.9683,58.9614,58.9614,67362.0
2018-07-03 12:05:00,84.81,84.82,84.8,84.8,78584.0,58.9614,58.9683,58.9544,58.9544,78584.0
2018-07-03 12:10:00,84.81,84.81,84.79,84.8,71521.0,58.9614,58.9614,58.9475,58.9544,71521.0
2018-07-03 12:15:00,84.8,84.8,84.79,84.8,31773.0,58.9544,58.9544,58.9475,58.9544,31773.0
2018-07-03 12:20:00,84.8,84.81,84.79,84.81,138519.0,58.9544,58.9614,58.9475,58.9614,138519.0
2018-07-03 12:25:00,84.8,84.81,84.79,84.8,186448.0,58.9544,58.9614,58.9475,58.9544,186448.0
2018-07-03 12:30:00,84.8,84.8,84.76,84.79,473523.0,58.9544,58.9544,58.9266,58.9475,473523.0
2018-07-03 12:35:00,84.79,84.79,84.76,84.77,70816.0,58.9475,58.9475,58.9266,58.9335,70816.0
2018-07-03 12:40:00,84.76,84.77,84.76,84.77,34990.0,58.9266,58.9335,58.9266,58.9335,34990.0
2018-07-03 12:45:00,84.77,84.77,84.76,84.77,122357.0,58.9335,58.9335,58.9266,58.9335,122357.0
2018-07-03 12:50:00,84.77,84.77,84.74,84.75,418034.0,58.9335,58.9335,58.9127,58.9196,418034.0
2018-07-03 12:55:00,84.75,84.8,84.75,84.78,803973.0,58.9196,58.9544,58.9196,58.9405,803973.0
2018-07-05 09:30:00,84.9,84.94,84.89,84.91,996464.0,59.0239,59.0517,59.017,59.0309,996464.0
2018-07-05 09:35:00,84.91,84.91,84.89,84.91,280593.0,59.0309,59.0309,59.017,59.0309,280593.0
2018-07-05 09:40:00,84.91,84.92,84.9,84.92,746269.0,59.0309,59.0378,59.0239,59.0378,746269.0
2018-07-05 09:45:00,84.92,84.94,84.92,84.94,497498.0,59.0378,59.0517,59.0378,59.0517,497498.0
2018-07-05 09:50:00,84.94,84.94,84.92,84.92,204535.0,59.0517,59.0517,59.0378,59.0378,204535.0
2018-07-05 09:55:00,84.92,84.93,84.92,84.93,40110.0,59.0378,59.0448,59.0378,59.0448,40110.0
2018-07-05 10:00:00,84.93,84.93,84.91,84.93,498111.0,59.0448,59.0448,59.0309,59.0448,498111.0
2018-07-05 10:05:00,84.92,84.97,84.92,84.96,109689.0,59.0378,59.0726,59.0378,59.0656,109689.0
2018-07-05 10:10:00,84.96,84.96,84.95,84.96,40516.0,59.0656,59.0656,59.0587,59.0656,40516.0
2018-07-05 10:15:00,84.96,84.98,84.96,84.96,76472.0,59.0656,59.0795,59.0656,59.0656,76472.0
2018-07-05 10:20:00,84.97,84.97,84.95,84.95,77474.0,59.0726,59.0726,59.0587,59.0587,77474.0
2018-07-05 10:25:00,84.95,84.96,84.95,84.95,31771.0,59.0587,59.0656,59.0587,59.0587,31771.0
2018-07-05 10:30:00,84.95,84.96,84.95,84.95,23622.0,59.0587,59.0656,59.0587,59.0587,23622.0
2018-07-05 10:35:00,84.96,84.96,84.95,84.95,69438.0,59.0656,59.0656,59.0587,59.0587,69438.0
2018-07-05 10:40:00,84.95,84.96,84.95,84.95,21421.0,59.0587,59.0656,59.0587,59.0587,21421.0
2018-07-05 10:45:00,84.95,84.96,84.94,84.94,115408.0,59.0587,59.0656,59.0517,59.0517,115408.0
2018-07-05 10:50:00,84.95,84.95,84.91,84.91,131712.0,59.0587,59.0587,59.0309,59.0309,131712.0
2018-07-05 10:55:00,84.91,84.92,84.91,84.92,26602.0,59.0309,59.0378,59.0309,59.0378,26602.0
2018-07-05 11:00:00,84.91,84.92,84.89,84.92,222832.0,59.0309,59.0378,59.017,59.0378,222832.0
2018-07-05 11:05:00,84.92,84.93,84.91,84.93,105721.0,59.0378,59.0448,59.0309,59.0448,105721.0
2018-07-05 11:10:00,84.93,84.95,84.93,84.95,33390.0,59.0448,59.0587,59.0448,59.0587,33390.0
2018-07-05 11:15:00,84.95,84.95,84.93,84.95,130169.0,59.0587,59.0587,59.0448,59.0587,130169.0
2018-07-05 11:20:00,84.95,84.97,84.95,84.97,22398.0,59.0587,59.0726,59.0587,59.0726,22398.0
2018-07-05 11:25:00,84.97,84.97,84.96,84.97,48241.0,59.0726,59.0726,59.0656,59.0726,48241.0
2018-07-05 11:30:00,84.97,84.99,84.97,84.99,62468.0,59.0726,59.0865,59.0726,59.0865,62468.0
2018-07-05 11:35:00,84.99,85.01,84.98,85.0,106442.0,59.0865,59.1004,59.0795,59.0934,106442.0
2018-07-05 11:40:00,85.01,85.01,85.0,85.01,54707.0,59.1004,59.1004,59.0934,59.1004,54707.0
2018-07-05 11:45:00,85.01,85.01,85.0,85.01,37373.0,59.1004,59.1004,59.0934,59.1004,37373.0
2018-07-05 11:50:00,85.01,85.01,85.0,85.01,30700.0,59.1004,59.1004,59.0934,59.1004,30700.0
2018-07-05 11:55:00,85.01,85.02,85.0,85.0,65071.0,59.1004,59.1074,59.0934,59.0934,65071.0
2018-07-05 12:00:00,85.0,85.02,85.0,85.02,46463.0,59.0934,59.1074,59.0934,59.1074,46463.0
2018-07-05 12:05:00,85.02,85.02,85.01,85.02,49167.0,59.1074,59.1074,59.1004,59.1074,49167.0
2018-07-05 12:10:00,85.02,85.02,85.01,85.02,19972.0,59.1074,59.1074,59.1004,59.1074,19972.0
2018-07-05 12:15:00,85.02,85.02,85.01,85.02,36988.0,59.1074,59.1074,59.1004,59.1074,36988.0
2018-07-05 12:20:00,85.01,85.02,85.01,85.01,16290.0,59.1004,59.1074,59.1004,59.1004,16290.0
2018-07-05 12:25:00,85.02,85.02,85.01,85.01,33574.0,59.1074,59.1074,59.1004,59.1004,33574.0
2018-07-05 12:30:00,85.01,85.03,85.01,85.03,66204.0,59.1004,59.1143,59.1004,59.1143,66204.0
2018-07-05 12:35:00,85.03,85.03,85.02,85.03,15528.0,59.1143,59.1143,59.1074,59.1143,15528.0
2018-07-05 12:40:00,85.03,85.04,85.02,85.04,247421.0,59.1143,59.1213,59.1074,59.1213,247421.0
2018-07-05 12:45:00,85.04,85.04,85.03,85.04,62491.0,59.1213,59.1213,59.1143,59.1213,62491.0
2018-07-05 12:50:00,85.04,85.04,85.02,85.03,113959.0,59.1213,59.1213,59.1074,59.1143,113959.0
2018-07-05 12:55:00,85.03,85.03,85.02,85.03,88185.0,59.1143,59.1143,59.1074,59.1143,88185.0
2018-07-05 13:00:00,85.03,85.04,85.02,85.04,51064.0,59.1143,59.1213,59.1074,59.1213,51064.0
2018-07-05 13:05:00,85.04,85.05,85.03,85.05,153202.0,59.1213,59.1282,59.1143,59.1282,153202.0
2018-07-05 13:10:00,85.05,85.05,85.04,85.05,18464.0,59.1282,59.1282,59.1213,59.1282,18464.0
2018-07-05 13:15:00,85.05,85.06,85.04,85.06,78715.0,59.1282,59.1352,59.1213,59.1352,78715.0
2018-07-05 13:20:00,85.06,85.06,85.05,85.05,108751.0,59.1352,59.1352,59.1282,59.1282,108751.0
2018-07-05 13:25:00,85.06,85.06,85.03,85.03,183706.0,59.1352,59.1352,59.1143,59.1143,183706.0
2018-07-05 13:30:00,85.04,85.04,85.03,85.03,15473.0,59.1213,59.1213,59.1143,59.1143,15473.0
2018-07-05 13:35:00,85.03,85.04,85.02,85.02,45946.0,59.1143,59.1213,59.1074,59.1074,45946.0
2018-07-05 13:40:00,85.02,85.03,85.02,85.02,51343.0,59.1074,59.1143,59.1074,59.1074,51343.0
2018-07-05 13:45:00,85.02,85.03,85.02,85.03,41849.0,59.1074,59.1143,59.1074,59.1143,41849.0
2018-07-05 13:50:00,85.02,85.03,85.02,85.03,89994.0,59.1074,59.1143,59.1074,59.1143,89994.0
2018-07-05 13:55:00,85.03,85.03,85.02,85.02,71664.0,59.1143,59.1143,59.1074,59.1074,71664.0
2018-07-05 14:00:00,85.03,85.03,84.99,84.99,130593.0,59.1143,59.1143,59.0865,59.0865,130593.0
2018-07-05 14:05:00,85.0,85.0,84.97,84.97,66764.0,59.0934,59.0934,59.0726,59.0726,66764.0
2018-07-05 14:10:00,84.98,85.0,84.97,84.98,41531.0,59.0795,59.0934,59.0726,59.0795,41531.0
2018-07-05 14:15:00,84.98,85.01,84.98,85.01,57069.0,59.0795,59.1004,59.0795,59.1004,57069.0
2018-07-05 14:20:00,85.01,85.01,85.0,85.01,18059.0,59.1004,59.1004,59.0934,59.1004,18059.0
2018-07-05 14:25:00,85.01,85.01,85.0,85.01,97459.0,59.1004,59.1004,59.0934,59.1004,97459.0
2018-07-05 14:30:00,85.01,85.02,85.0,85.02,51521.0,59.1004,59.1074,59.0934,59.1074,51521.0
2018-07-05 14:35:00,85.02,85.02,85.01,85.02,51708.0,59.1074,59.1074,59.1004,59.1074,51708.0
2018-07-05 14:40:00,85.02,85.02,85.01,85.02,23790.0,59.1074,59.1074,59.1004,59.1074,23790.0
2018-07-05 14:45:00,85.02,85.04,85.01,85.03,80394.0,59.1074,59.1213,59.1004,59.1143,80394.0
2018-07-05 14:50:00,85.04,85.04,85.03,85.04,54300.0,59.1213,59.1213,59.1143,59.1213,54300.0
2018-07-05 14:55:00,85.04,85.05,85.04,85.05,28323.0,59.1213,59.1282,59.1213,59.1282,28323.0
2018-07-05 15:00:00,85.05,85.06,85.03,85.04,187688.0,59.1282,59.1352,59.1143,59.1213,187688.0
2018-07-05 15:05:00,85.04,85.04,85.02,85.02,171692.0,59.1213,59.1213,59.1074,59.1074,171692.0
2018-07-05 15:10:00,85.02,85.03,85.01,85.02,77508.0,59.1074,59.1143,59.1004,59.1074,77508.0
2018-07-05 15:15:00,85.03,85.03,85.02,85.03,14748.0,59.1143,59.1143,59.1074,59.1143,14748.0
2018-07-05 15:20:00,85.03,85.03,85.02,85.03,43607.0,59.1143,59.1143,59.1074,59.1143,43607.0
2018-07-05 15:25:00,85.03,85.04,85.02,85.04,57830.0,59.1143,59.1213,59.1074,59.1213,57830.0
2018-07-05 15:30:00,85.04,85.04,85.03,85.04,32978.0,59.1213,59.1213,59.1143,59.1213,32978.0
2018-07-05 15:35:00,85.04,85.05,85.03,85.05,56723.0,59.1213,59.1282,59.1143,59.1282,56723.0
2018-07-05 15:40:00,85.05,85.09,85.04,85.09,197588.0,59.1282,59.156,59.1213,59.156,197588.0
2018-07-05 15:45:00,85.08,85.13,85.08,85.13,310628.0,59.1491,59.1838,59.1491,59.1838,310628.0
2018-07-05 15:50:00,85.13,85.13,85.09,85.1,454855.0,59.1838,59.1838,59.156,59.163,454855.0
2018-07-05 15:55:00,85.11,85.12,85.07,85.1,1037396.0,59.1699,59.1769,59.1421,59.163,1037396.0
2018-07-06 09:30:00,85.13,85.18,85.12,85.15,334466.0,59.1838,59.2186,59.1769,59.1977,334466.0
2018-07-06 09:35:00,85.15,85.17,85.14,85.17,163656.0,59.1977,59.2116,59.1908,59.2116,163656.0
2018-07-06 09:40:00,85.17,85.17,85.15,85.17,312737.0,59.2116,59.2116,59.1977,59.2116,312737.0
2018-07-06 09:45:00,85.16,85.17,85.15,85.16,494758.0,59.2047,59.2116,59.1977,59.2047,494758.0
2018-07-06 09:50:00,85.16,85.17,85.14,85.15,129315.0,59.2047,59.2116,59.1908,59.1977,129315.0
2018-07-06 09:55:00,85.15,85.17,85.15,85.17,34867.0,59.1977,59.2116,59.1977,59.2116,34867.0
2018-07-06 10:00:00,85.17,85.19,85.16,85.19,325284.0,59.2116,59.2255,59.2047,59.2255,325284.0
2018-07-06 10:05:00,85.19,85.19,85.16,85.18,19880.0,59.2255,59.2255,59.2047,59.2186,19880.0
2018-07-06 10:10:00,85.18,85.2,85.18,85.19,310748.0,59.2186,59.2325,59.2186,59.2255,310748.0
2018-07-06 10:15:00,85.2,85.21,85.19,85.2,139908.0,59.2325,59.2394,59.2255,59.2325,139908.0
2018-07-06 10:20:00,85.2,85.2,85.18,85.2,306038.0,59.2325,59.2325,59.2186,59.2325,306038.0
2018-07-06 10:25:00,85.2,85.2,85.19,85.19,31695.0,59.2325,59.2325,59.2255,59.2255,31695.0
2018-07-06 10:30:00,85.2,85.21,85.19,85.2,35294.0,59.2325,59.2394,59.2255,59.2325,35294.0
2018-07-06 10:35:00,85.2,85.21,85.19,85.2,96808.0,59.2325,59.2394,59.2255,59.2325,96808.0
2018-07-06 10:40:00,85.2,85.22,85.19,85.21,114527.0,59.2325,59.2464,59.2255,59.2394,114527.0
2018-07-06 10:45:00,85.21,85.22,85.2,85.22,66690.0,59.2394,59.2464,59.2325,59.2464,66690.0
2018-07-06 10:50:00,85.22,85.22,85.21,85.22,6467.0,59.2464,59.2464,59.2394,59.2464,6467.0
2018-07-06 10:55:00,85.22,85.23,85.21,85.23,15520.0,59.2464,59.2533,59.2394,59.2533,15520.0
2018-07-06 11:00:00,85.23,85.24,85.22,85.24,47057.0,59.2533,59.2603,59.2464,59.2603,47057.0
2018-07-06 11:05:00,85.23,85.25,85.23,85.25,64950.0,59.2533,59.2673,59.2533,59.2673,64950.0
2018-07-06 11:10:00,85.25,85.28,85.24,85.28,106426.0,59.2673,59.2881,59.2603,59.2881,106426.0
2018-07-06 11:15:00,85.27,85.28,85.26,85.26,49321.0,59.2812,59.2881,59.2742,59.2742,49321.0
2018-07-06 11:20:00,85.27,85.29,85.26,85.27,105004.0,59.2812,59.2951,59.2742,59.2812,105004.0
2018-07-06 11:25:00,85.27,85.27,85.26,85.27,28568.0,59.2812,59.2812,59.2742,59.2812,28568.0
2018-07-06 11:30:00,85.27,85.27,85.26,85.27,12489.0,59.2812,59.2812,59.2742,59.2812,12489.0
2018-07-06 11:35:00,85.27,85.29,85.26,85.27,110067.0,59.2812,59.2951,59.2742,59.2812,110067.0
2018-07-06 11:40:00,85.28,85.29,85.27,85.29,198453.0,59.2881,59.2951,59.2812,59.2951,198453.0
2018-07-06 11:45:00,85.29,85.3,85.29,85.3,39022.0,59.2951,59.302,59.2951,59.302,39022.0
2018-07-06 11:50:00,85.3,85.3,85.26,85.26,25533.0,59.302,59.302,59.2742,59.2742,25533.0
2018-07-06 11:55:00,85.26,85.26,85.25,85.26,39551.0,59.2742,59.2742,59.2673,59.2742,39551.0
2018-07-06 12:00:00,85.26,85.28,85.26,85.28,147694.0,59.2742,59.2881,59.2742,59.2881,147694.0
2018-07-06 12:05:00,85.28,85.28,85.27,85.28,14964.0,59.2881,59.2881,59.2812,59.2881,14964.0
2018-07-06 12:10:00,85.28,85.28,85.27,85.28,16456.0,59.2881,59.2881,59.2812,59.2881,16456.0
2018-07-06 12:15:00,85.27,85.29,85.27,85.28,73119.0,59.2812,59.2951,59.2812,59.2881,73119.0
2018-07-06 12:20:00,85.27,85.29,85.27,85.29,21316.0,59.2812,59.2951,59.2812,59.2951,21316.0
2018-07-06 12:25:00,85.29,85.29,85.28,85.28,16508.0,59.2951,59.2951,59.2881,59.2881,16508.0
2018-07-06 12:30:00,85.29,85.29,85.28,85.29,31262.0,59.2951,59.2951,59.2881,59.2951,31262.0
2018-07-06 12:35:00,85.29,85.29,85.28,85.29,7907.0,59.2951,59.2951,59.2881,59.2951,7907.0
2018-07-06 12:40:00,85.29,85.29,85.28,85.28,9023.0,59.2951,59.2951,59.2881,59.2881,9023.0
2018-07-06 12:45:00,85.29,85.29,85.28,85.29,12680.0,59.2951,59.2951,59.2881,59.2951,12680.0
2018-07-06 12:50:00,85.29,85.29,85.28,85.29,20574.0,59.2951,59.2951,59.2881,59.2951,20574.0
2018-07-06 12:55:00,85.29,85.29,85.28,85.29,53732.0,59.2951,59.2951,59.2881,59.2951,53732.0
2018-07-06 13:00:00,85.29,85.29,85.28,85.29,11723.0,59.2951,59.2951,59.2881,59.2951,11723.0
2018-07-06 13:05:00,85.29,85.29,85.28,85.28,4409.0,59.2951,59.2951,59.2881,59.2881,4409.0
2018-07-06 13:10:00,85.29,85.29,85.28,85.29,5973.0,59.2951,59.2951,59.2881,59.2951,5973.0
2018-07-06 13:15:00,85.29,85.29,85.28,85.29,9782.0,59.2951,59.2951,59.2881,59.2951,9782.0
2018-07-06 13:20:00,85.28,85.3,85.28,85.29,43041.0,59.2881,59.302,59.2881,59.2951,43041.0
2018-07-06 13:25:00,85.29,85.29,85.27,85.28,54697.0,59.2951,59.2951,59.2812,59.2881,54697.0
2018-07-06 13:30:00,85.28,85.28,85.27,85.28,2254.0,59.2881,59.2881,59.2812,59.2881,2254.0
2018-07-06 13:35:00,85.28,85.28,85.27,85.28,14286.0,59.2881,59.2881,59.2812,59.2881,14286.0
2018-07-06 13:40:00,85.28,85.28,85.27,85.28,57458.0,59.2881,59.2881,59.2812,59.2881,57458.0
2018-07-06 13:45:00,85.28,85.28,85.27,85.28,6017.0,59.2881,59.2881,59.2812,59.2881,6017.0
2018-07-06 13:50:00,85.28,85.28,85.27,85.28,21592.0,59.2881,59.2881,59.2812,59.2881,21592.0
2018-07-06 13:55:00,85.28,85.28,85.27,85.28,10769.0,59.2881,59.2881,59.2812,59.2881,10769.0
2018-07-06 14:00:00,85.28,85.28,85.27,85.28,11586.0,59.2881,59.2881,59.2812,59.2881,11586.0
2018-07-06 14:05:00,85.28,85.28,85.27,85.28,8954.0,59.2881,59.2881,59.2812,59.2881,8954.0
2018-07-06 14:10:00,85.28,85.28,85.27,85.28,20466.0,59.2881,59.2881,59.2812,59.2881,20466.0
2018-07-06 14:15:00,85.27,85.28,85.27,85.28,20509.0,59.2812,59.2881,59.2812,59.2881,20509.0
2018-07-06 14:20:00,85.27,85.3,85.27,85.3,99987.0,59.2812,59.302,59.2812,59.302,99987.0
2018-07-06 14:25:00,85.29,85.3,85.29,85.3,12990.0,59.2951,59.302,59.2951,59.302,12990.0
2018-07-06 14:30:00,85.3,85.3,85.29,85.3,16455.0,59.302,59.302,59.2951,59.302,16455.0
2018-07-06 14:35:00,85.3,85.3,85.28,85.28,60204.0,59.302,59.302,59.2881,59.2881,60204.0
2018-07-06 14:40:00,85.28,85.29,85.28,85.29,18770.0,59.2881,59.2951,59.2881,59.2951,18770.0
2018-07-06 14:45:00,85.29,85.29,85.28,85.29,36841.0,59.2951,59.2951,59.2881,59.2951,36841.0
2018-07-06 14:50:00,85.29,85.29,85.28,85.29,49438.0,59.2951,59.2951,59.2881,59.2951,49438.0
2018-07-06 14:55:00,85.29,85.3,85.28,85.3,54824.0,59.2951,59.302,59.2881,59.302,54824.0
2018-07-06 15:00:00,85.3,85.3,85.29,85.3,29849.0,59.302,59.302,59.2951,59.302,29849.0
2018-07-06 15:05:00,85.3,85.3,85.29,85.3,52904.0,59.302,59.302,59.2951,59.302,52904.0
2018-07-06 15:10:00,85.3,85.31,85.29,85.31,73892.0,59.302,59.309,59.2951,59.309,73892.0
2018-07-06 15:15:00,85.31,85.33,85.3,85.32,358759.0,59.309,59.3229,59.302,59.3159,358759.0
2018-07-06 15:20:00,85.32,85.32,85.3,85.31,142593.0,59.3159,59.3159,59.302,59.309,142593.0
2018-07-06 15:25:00,85.31,85.32,85.3,85.31,71054.0,59.309,59.3159,59.302,59.309,71054.0
2018-07-06 15:30:00,85.31,85.32,85.31,85.32,54990.0,59.309,59.3159,59.309,59.3159,54990.0
2018-07-06 15:35:00,85.31,85.32,85.31,85.31,102630.0,59.309,59.3159,59.309,59.309,102630.0
2018-07-06 15:40:00,85.31,85.32,85.31,85.31,131673.0,59.309,59.3159,59.309,59.309,131673.0
2018-07-06 15:45:00,85.31,85.32,85.29,85.3,690701.0,59.309,59.3159,59.2951,59.302,690701.0
2018-07-06 15:50:00,85.3,85.33,85.29,85.32,304822.0,59.302,59.3229,59.2951,59.3159,304822.0
2018-07-06 15:55:00,85.33,85.33,85.32,85.33,634069.0,59.3229,59.3229,59.3159,59.3229,634069.0
2018-07-09 09:30:00,85.37,85.41,85.36,85.41,155972.0,59.3507,59.3785,59.3437,59.3785,155972.0
2018-07-09 09:35:00,85.41,85.46,85.4,85.45,247228.0,59.3785,59.4132,59.3715,59.4063,247228.0
2018-07-09 09:40:00,85.46,85.48,85.45,85.46,564720.0,59.4132,59.4272,59.4063,59.4132,564720.0
2018-07-09 09:45:00,85.46,85.49,85.45,85.48,226358.0,59.4132,59.4341,59.4063,59.4272,226358.0
2018-07-09 09:50:00,85.48,85.49,85.48,85.48,195475.0,59.4272,59.4341,59.4272,59.4272,195475.0
2018-07-09 09:55:00,85.48,85.49,85.48,85.48,189990.0,59.4272,59.4341,59.4272,59.4272,189990.0
2018-07-09 10:00:00,85.48,85.5,85.48,85.5,140850.0,59.4272,59.4411,59.4272,59.4411,140850.0
2018-07-09 10:05:00,85.5,85.51,85.48,85.49,172850.0,59.4411,59.448,59.4272,59.4341,172850.0
2018-07-09 10:10:00,85.48,85.5,85.48,85.49,133118.0,59.4272,59.4411,59.4272,59.4341,133118.0
2018-07-09 10:15:00,85.5,85.51,85.49,85.51,118146.0,59.4411,59.448,59.4341,59.448,118146.0
2018-07-09 10:20:00,85.51,85.51,85.5,85.51,57838.0,59.448,59.448,59.4411,59.448,57838.0
2018-07-09 10:25:00,85.51,85.51,85.5,85.51,8934.0,59.448,59.448,59.4411,59.448,8934.0
2018-07-09 10:30:00,85.51,85.51,85.5,85.51,64816.0,59.448,59.448,59.4411,59.448,64816.0
2018-07-09 10:35:00,85.5,85.51,85.5,85.5,116980.0,59.4411,59.448,59.4411,59.4411,116980.0
2018-07-09 10:40:00,85.5,85.51,85.49,85.5,94258.0,59.4411,59.448,59.4341,59.4411,94258.0
2018-07-09 10:45:00,85.5,85.51,85.49,85.51,101462.0,59.4411,59.448,59.4341,59.448,101462.0
2018-07-09 10:50:00,85.5,85.51,85.49,85.5,127996.0,59.4411,59.448,59.4341,59.4411,127996.0
2018-07-09 10:55:00,85.5,85.51,85.49,85.5,134664.0,59.4411,59.448,59.4341,59.4411,134664.0
2018-07-09 11:00:00,85.51,85.51,85.5,85.51,41313.0,59.448,59.448,59.4411,59.448,41313.0
2018-07-09 11:05:00,85.51,85.51,85.5,85.5,5855.0,59.448,59.448,59.4411,59.4411,5855.0
2018-07-09 11:10:00,85.51,85.51,85.5,85.51,36966.0,59.448,59.448,59.4411,59.448,36966.0
2018-07-09 11:15:00,85.5,85.51,85.49,85.51,74289.0,59.4411,59.448,59.4341,59.448,74289.0
2018-07-09 11:20:00,85.51,85.52,85.49,85.5,132973.0,59.448,59.455,59.4341,59.4411,132973.0
2018-07-09 11:25:00,85.5,85.5,85.49,85.49,22609.0,59.4411,59.4411,59.4341,59.4341,22609.0
2018-07-09 11:30:00,85.49,85.5,85.49,85.49,90437.0,59.4341,59.4411,59.4341,59.4341,90437.0
2018-07-09 11:35:00,85.5,85.5,85.49,85.5,13262.0,59.4411,59.4411,59.4341,59.4411,13262.0
2018-07-09 11:40:00,85.5,85.5,85.49,85.49,19704.0,59.4411,59.4411,59.4341,59.4341,19704.0
2018-07-09 11:45:00,85.49,85.5,85.48,85.49,91549.0,59.4341,59.4411,59.4272,59.4341,91549.0
2018-07-09 11:50:00,85.48,85.5,85.48,85.5,22284.0,59.4272,59.4411,59.4272,59.4411,22284.0
2018-07-09 11:55:00,85.49,85.5,85.48,85.48,373585.0,59.4341,59.4411,59.4272,59.4272,373585.0
2018-07-09 12:00:00,85.48,85.5,85.48,85.5,82879.0,59.4272,59.4411,59.4272,59.4411,82879.0
2018-07-09 12:05:00,85.5,85.5,85.49,85.5,9650.0,59.4411,59.4411,59.4341,59.4411,9650.0
2018-07-09 12:10:00,85.5,85.52,85.49,85.51,266001.0,59.4411,59.455,59.4341,59.448,266001.0
2018-07-09 12:15:00,85.52,85.54,85.5,85.53,562115.0,59.455,59.4689,59.4411,59.4619,562115.0
2018-07-09 12:20:00,85.53,85.53,85.51,85.52,53137.0,59.4619,59.4619,59.448,59.455,53137.0
2018-07-09 12:25:00,85.52,85.53,85.51,85.52,111556.0,59.455,59.4619,59.448,59.455,111556.0
2018-07-09 12:30:00,85.51,85.52,85.51,85.52,46055.0,59.448,59.455,59.448,59.455,46055.0
2018-07-09 12:35:00,85.52,85.52,85.51,85.51,16161.0,59.455,59.455,59.448,59.448,16161.0
2018-07-09 12:40:00,85.52,85.52,85.51,85.51,13938.0,59.455,59.455,59.448,59.448,13938.0
2018-07-09 12:45:00,85.52,85.52,85.51,85.52,13408.0,59.455,59.455,59.448,59.455,13408.0
2018-07-09 12:50:00,85.51,85.52,85.5,85.51,106104.0,59.448,59.455,59.4411,59.448,106104.0
2018-07-09 12:55:00,85.51,85.52,85.51,85.52,48168.0,59.448,59.455,59.448,59.455,48168.0
2018-07-09 13:00:00,85.51,85.52,85.49,85.49,141202.0,59.448,59.455,59.4341,59.4341,141202.0
2018-07-09 13:05:00,85.5,85.5,85.49,85.49,146881.0,59.4411,59.4411,59.4341,59.4341,146881.0
2018-07-09 13:10:00,85.49,85.5,85.47,85.48,328360.0,59.4341,59.4411,59.4202,59.4272,328360.0
2018-07-09 13:15:00,85.47,85.48,85.47,85.48,15945.0,59.4202,59.4272,59.4202,59.4272,15945.0
2018-07-09 13:20:00,85.48,85.48,85.47,85.48,51610.0,59.4272,59.4272,59.4202,59.4272,51610.0
2018-07-09 13:25:00,85.48,85.48,85.45,85.46,122530.0,59.4272,59.4272,59.4063,59.4132,122530.0
2018-07-09 13:30:00,85.45,85.46,85.45,85.45,54638.0,59.4063,59.4132,59.4063,59.4063,54638.0
2018-07-09 13:35:00,85.45,85.46,85.45,85.45,64062.0,59.4063,59.4132,59.4063,59.4063,64062.0
2018-07-09 13:40:00,85.45,85.46,85.43,85.45,357317.0,59.4063,59.4132,59.3924,59.4063,357317.0
2018-07-09 13:45:00,85.45,85.46,85.44,85.45,80591.0,59.4063,59.4132,59.3993,59.4063,80591.0
2018-07-09 13:50:00,85.45,85.46,85.45,85.45,78005.0,59.4063,59.4132,59.4063,59.4063,78005.0
2018-07-09 13:55:00,85.45,85.46,85.44,85.45,65804.0,59.4063,59.4132,59.3993,59.4063,65804.0
2018-07-09 14:00:00,85.45,85.46,85.44,85.45,60021.0,59.4063,59.4132,59.3993,59.4063,60021.0
2018-07-09 14:05:00,85.45,85.46,85.44,85.45,55925.0,59.4063,59.4132,59.3993,59.4063,55925.0
2018-07-09 14:10:00,85.45,85.45,85.44,85.44,58258.0,59.4063,59.4063,59.3993,59.3993,58258.0
2018-07-09 14:15:00,85.45,85.45,85.44,85.45,71606.0,59.4063,59.4063,59.3993,59.4063,71606.0
2018-07-09 14:20:00,85.45,85.45,85.44,85.45,73675.0,59.4063,59.4063,59.3993,59.4063,73675.0
2018-07-09 14:25:00,85.45,85.45,85.44,85.45,80797.0,59.4063,59.4063,59.3993,59.4063,80797.0
2018-07-09 14:30:00,85.45,85.46,85.44,85.46,71928.0,59.4063,59.4132,59.3993,59.4132,71928.0
2018-07-09 14:35:00,85.45,85.46,85.45,85.46,77048.0,59.4063,59.4132,59.4063,59.4132,77048.0
2018-07-09 14:40:00,85.45,85.46,85.45,85.46,66636.0,59.4063,59.4132,59.4063,59.4132,66636.0
2018-07-09 14:45:00,85.46,85.46,85.45,85.45,121190.0,59.4132,59.4132,59.4063,59.4063,121190.0
2018-07-09 14:50:00,85.45,85.46,85.45,85.45,106096.0,59.4063,59.4132,59.4063,59.4063,106096.0
2018-07-09 14:55:00,85.45,85.46,85.45,85.46,88930.0,59.4063,59.4132,59.4063,59.4132,88930.0
2018-07-09 15:00:00,85.45,85.46,85.45,85.45,109504.0,59.4063,59.4132,59.4063,59.4063,109504.0
2018-07-09 15:05:00,85.45,85.46,85.45,85.46,125564.0,59.4063,59.4132,59.4063,59.4132,125564.0
2018-07-09 15:10:00,85.45,85.46,85.44,85.45,162712.0,59.4063,59.4132,59.3993,59.4063,162712.0
2018-07-09 15:15:00,85.45,85.45,85.44,85.45,163291.0,59.4063,59.4063,59.3993,59.4063,163291.0
2018-07-09 15:20:00,85.45,85.46,85.44,85.45,191667.0,59.4063,59.4132,59.3993,59.4063,191667.0
2018-07-09 15:25:00,85.45,85.46,85.44,85.45,131803.0,59.4063,59.4132,59.3993,59.4063,131803.0
2018-07-09 15:30:00,85.45,85.45,85.44,85.45,90208.0,59.4063,59.4063,59.3993,59.4063,90208.0
2018-07-09 15:35:00,85.45,85.45,85.44,85.45,202859.0,59.4063,59.4063,59.3993,59.4063,202859.0
2018-07-09 15:40:00,85.45,85.46,85.44,85.46,269896.0,59.4063,59.4132,59.3993,59.4132,269896.0
2018-07-09 15:45:00,85.46,85.47,85.45,85.47,298989.0,59.4132,59.4202,59.4063,59.4202,298989.0
2018-07-09 15:50:00,85.47,85.47,85.46,85.47,297554.0,59.4202,59.4202,59.4132,59.4202,297554.0
2018-07-09 15:55:00,85.47,85.48,85.45,85.46,601144.0,59.4202,59.4272,59.4063,59.4132,601144.0
2018-07-10 09:30:00,85.5,85.53,85.49,85.52,156958.0,59.4411,59.4619,59.4341,59.455,156958.0
2018-07-10 09:35:00,85.51,85.53,85.51,85.53,104011.0,59.448,59.4619,59.448,59.4619,104011.0
2018-07-10 09:40:00,85.53,85.53,85.52,85.53,65689.0,59.4619,59.4619,59.455,59.4619,65689.0
2018-07-10 09:45:00,85.53,85.53,85.51,85.52,52079.0,59.4619,59.4619,59.448,59.455,52079.0
2018-07-10 09:50:00,85.52,85.55,85.51,85.54,168330.0,59.455,59.4758,59.448,59.4689,168330.0
2018-07-10 09:55:00,85.54,85.54,85.53,85.54,58907.0,59.4689,59.4689,59.4619,59.4689,58907.0
2018-07-10 10:00:00,85.54,85.56,85.54,85.56,123294.0,59.4689,59.4828,59.4689,59.4828,123294.0
2018-07-10 10:05:00,85.56,85.57,85.55,85.56,107541.0,59.4828,59.4897,59.4758,59.4828,107541.0
2018-07-10 10:10:00,85.56,85.56,85.54,85.54,49420.0,59.4828,59.4828,59.4689,59.4689,49420.0
2018-07-10 10:15:00,85.54,85.55,85.54,85.55,19629.0,59.4689,59.4758,59.4689,59.4758,19629.0
2018-07-10 10:20:00,85.55,85.55,85.54,85.55,20621.0,59.4758,59.4758,59.4689,59.4758,20621.0
2018-07-10 10:25:00,85.55,85.55,85.54,85.55,22302.0,59.4758,59.4758,59.4689,59.4758,22302.0
2018-07-10 10:30:00,85.55,85.56,85.54,85.55,63616.0,59.4758,59.4828,59.4689,59.4758,63616.0
2018-07-10 10:35:00,85.55,85.56,85.54,85.56,139341.0,59.4758,59.4828,59.4689,59.4828,139341.0
2018-07-10 10:40:00,85.56,85.57,85.55,85.56,68457.0,59.4828,59.4897,59.4758,59.4828,68457.0
2018-07-10 10:45:00,85.56,85.58,85.56,85.58,222366.0,59.4828,59.4967,59.4828,59.4967,222366.0
2018-07-10 10:50:00,85.58,85.58,85.56,85.57,82682.0,59.4967,59.4967,59.4828,59.4897,82682.0
2018-07-10 10:55:00,85.56,85.57,85.56,85.57,51897.0,59.4828,59.4897,59.4828,59.4897,51897.0
2018-07-10 11:00:00,85.57,85.57,85.56,85.56,25321.0,59.4897,59.4897,59.4828,59.4828,25321.0
2018-07-10 11:05:00,85.57,85.57,85.55,85.57,55666.0,59.4897,59.4897,59.4758,59.4897,55666.0
2018-07-10 11:10:00,85.56,85.57,85.55,85.56,119069.0,59.4828,59.4897,59.4758,59.4828,119069.0
2018-07-10 11:15:00,85.56,85.56,85.55,85.56,16333.0,59.4828,59.4828,59.4758,59.4828,16333.0
2018-07-10 11:20:00,85.56,85.56,85.53,85.54,134457.0,59.4828,59.4828,59.4619,59.4689,134457.0
2018-07-10 11:25:00,85.54,85.54,85.51,85.52,116554.0,59.4689,59.4689,59.448,59.455,116554.0
2018-07-10 11:30:00,85.52,85.52,85.5,85.51,76397.0,59.455,59.455,59.4411,59.448,76397.0
2018-07-10 11:35:00,85.51,85.52,85.48,85.5,395807.0,59.448,59.455,59.4272,59.4411,395807.0
2018-07-10 11:40:00,85.5,85.51,85.49,85.51,19226.0,59.4411,59.448,59.4341,59.448,19226.0
2018-07-10 11:45:00,85.51,85.52,85.5,85.52,27385.0,59.448,59.455,59.4411,59.455,27385.0
2018-07-10 11:50:00,85.51,85.53,85.51,85.53,42310.0,59.448,59.4619,59.448,59.4619,42310.0
2018-07-10 11:55:00,85.53,85.53,85.52,85.53,21776.0,59.4619,59.4619,59.455,59.4619,21776.0
2018-07-10 12:00:00,85.53,85.53,85.52,85.53,8282.0,59.4619,59.4619,59.455,59.4619,8282.0
2018-07-10 12:05:00,85.53,85.53,85.52,85.53,11710.0,59.4619,59.4619,59.455,59.4619,11710.0
2018-07-10 12:10:00,85.53,85.54,85.52,85.54,23816.0,59.4619,59.4689,59.455,59.4689,23816.0
2018-07-10 12:15:00,85.54,85.55,85.53,85.54,169087.0,59.4689,59.4758,59.4619,59.4689,169087.0
2018-07-10 12:20:00,85.54,85.55,85.54,85.55,24253.0,59.4689,59.4758,59.4689,59.4758,24253.0
2018-07-10 12:25:00,85.54,85.55,85.53,85.55,25958.0,59.4689,59.4758,59.4619,59.4758,25958.0
2018-07-10 12:30:00,85.54,85.55,85.54,85.55,5924.0,59.4689,59.4758,59.4689,59.4758,5924.0
2018-07-10 12:35:00,85.55,85.55,85.54,85.55,8978.0,59.4758,59.4758,59.4689,59.4758,8978.0
2018-07-10 12:40:00,85.54,85.55,85.54,85.55,16746.0,59.4689,59.4758,59.4689,59.4758,16746.0
2018-07-10 12:45:00,85.55,85.55,85.54,85.54,44311.0,59.4758,59.4758,59.4689,59.4689,44311.0
2018-07-10 12:50:00,85.55,85.55,85.54,85.54,16365.0,59.4758,59.4758,59.4689,59.4689,16365.0
2018-07-10 12:55:00,85.55,85.55,85.54,85.55,52227.0,59.4758,59.4758,59.4689,59.4758,52227.0
2018-07-10 13:00:00,85.55,85.55,85.53,85.53,62483.0,59.4758,59.4758,59.4619,59.4619,62483.0
2018-07-10 13:05:00,85.54,85.54,85.52,85.53,48702.0,59.4689,59.4689,59.455,59.4619,48702.0
2018-07-10 13:10:00,85.52,85.53,85.51,85.53,72483.0,59.455,59.4619,59.448,59.4619,72483.0
2018-07-10 13:15:00,85.53,85.53,85.51,85.52,51819.0,59.4619,59.4619,59.448,59.455,51819.0
2018-07-10 13:20:00,85.52,85.52,85.51,85.52,13259.0,59.455,59.455,59.448,59.455,13259.0
2018-07-10 13:25:00,85.52,85.52,85.5,85.51,57274.0,59.455,59.455,59.4411,59.448,57274.0
2018-07-10 13:30:00,85.51,85.51,85.5,85.5,12708.0,59.448,59.448,59.4411,59.4411,12708.0
2018-07-10 13:35:00,85.5,85.51,85.49,85.5,227595.0,59.4411,59.448,59.4341,59.4411,227595.0
2018-07-10 13:40:00,85.5,85.5,85.48,85.49,69339.0,59.4411,59.4411,59.4272,59.4341,69339.0
2018-07-10 13:45:00,85.49,85.49,85.48,85.48,13972.0,59.4341,59.4341,59.4272,59.4272,13972.0
2018-07-10 13:50:00,85.48,85.49,85.48,85.49,26902.0,59.4272,59.4341,59.4272,59.4341,26902.0
2018-07-10 13:55:00,85.48,85.49,85.48,85.48,67115.0,59.4272,59.4341,59.4272,59.4272,67115.0
2018-07-10 14:00:00,85.49,85.5,85.48,85.5,39038.0,59.4341,59.4411,59.4272,59.4411,39038.0
2018-07-10 14:05:00,85.5,85.5,85.49,85.5,18550.0,59.4411,59.4411,59.4341,59.4411,18550.0
2018-07-10 14:10:00,85.5,85.5,85.49,85.5,44585.0,59.4411,59.4411,59.4341,59.4411,44585.0
2018-07-10 14:15:00,85.5,85.5,85.49,85.5,78440.0,59.4411,59.4411,59.4341,59.4411,78440.0
2018-07-10 14:20:00,85.5,85.5,85.49,85.5,40211.0,59.4411,59.4411,59.4341,59.4411,40211.0
2018-07-10 14:25:00,85.5,85.51,85.49,85.5,63327.0,59.4411,59.448,59.4341,59.4411,63327.0
2018-07-10 14:30:00,85.49,85.51,85.49,85.51,22090.0,59.4341,59.448,59.4341,59.448,22090.0
2018-07-10 14:35:00,85.51,85.52,85.5,85.52,46715.0,59.448,59.455,59.4411,59.455,46715.0
2018-07-10 14:40:00,85.51,85.52,85.51,85.51,45690.0,59.448,59.455,59.448,59.448,45690.0
2018-07-10 14:45:00,85.51,85.51,85.5,85.51,118311.0,59.448,59.448,59.4411,59.448,118311.0
2018-07-10 14:50:00,85.51,85.51,85.5,85.5,81413.0,59.448,59.448,59.4411,59.4411,81413.0
2018-07-10 14:55:00,85.5,85.51,85.5,85.51,24958.0,59.4411,59.448,59.4411,59.448,24958.0
2018-07-10 15:00:00,85.51,85.51,85.5,85.51,28743.0,59.448,59.448,59.4411,59.448,28743.0
2018-07-10 15:05:00,85.51,85.51,85.5,85.51,29835.0,59.448,59.448,59.4411,59.448,29835.0
2018-07-10 15:10:00,85.51,85.51,85.5,85.51,50622.0,59.448,59.448,59.4411,59.448,50622.0
2018-07-10 15:15:00,85.51,85.51,85.5,85.5,40215.0,59.448,59.448,59.4411,59.4411,40215.0
2018-07-10 15:20:00,85.51,85.51,85.5,85.51,22161.0,59.448,59.448,59.4411,59.448,22161.0
2018-07-10 15:25:00,85.51,85.51,85.49,85.51,122365.0,59.448,59.448,59.4341,59.448,122365.0
2018-07-10 15:30:00,85.5,85.52,85.5,85.52,85407.0,59.4411,59.455,59.4411,59.455,85407.0
2018-07-10 15:35:00,85.52,85.53,85.51,85.52,95808.0,59.455,59.4619,59.448,59.455,95808.0
2018-07-10 15:40:00,85.53,85.53,85.51,85.51,49724.0,59.4619,59.4619,59.448,59.448,49724.0
2018-07-10 15:45:00,85.51,85.52,85.49,85.5,126250.0,59.448,59.455,59.4341,59.4411,126250.0
2018-07-10 15:50:00,85.5,85.5,85.49,85.49,364977.0,59.4411,59.4411,59.4341,59.4341,364977.0
2018-07-10 15:55:00,85.5,85.5,85.46,85.48,929866.0,59.4411,59.4411,59.4132,59.4272,929866.0
2018-07-11 09:30:00,85.39,85.42,85.3,85.37,365903.0,59.3646,59.3854,59.302,59.3507,365903.0
2018-07-11 09:35:00,85.37,85.39,85.36,85.39,125178.0,59.3507,59.3646,59.3437,59.3646,125178.0
2018-07-11 09:40:00,85.39,85.4,85.38,85.4,60335.0,59.3646,59.3715,59.3576,59.3715,60335.0
2018-07-11 09:45:00,85.4,85.41,85.37,85.4,453584.0,59.3715,59.3785,59.3507,59.3715,453584.0
2018-07-11 09:50:00,85.39,85.41,85.39,85.41,128972.0,59.3646,59.3785,59.3646,59.3785,128972.0
2018-07-11 09:55:00,85.41,85.43,85.4,85.41,991173.0,59.3785,59.3924,59.3715,59.3785,991173.0
2018-07-11 10:00:00,85.4,85.42,85.4,85.42,148550.0,59.3715,59.3854,59.3715,59.3854,148550.0
2018-07-11 10:05:00,85.42,85.42,85.41,85.42,19598.0,59.3854,59.3854,59.3785,59.3854,19598.0
2018-07-11 10:10:00,85.42,85.43,85.41,85.42,175446.0,59.3854,59.3924,59.3785,59.3854,175446.0
2018-07-11 10:15:00,85.42,85.43,85.42,85.43,13037.0,59.3854,59.3924,59.3854,59.3924,13037.0
2018-07-11 10:20:00,85.43,85.44,85.42,85.44,61060.0,59.3924,59.3993,59.3854,59.3993,61060.0
2018-07-11 10:25:00,85.44,85.44,85.43,85.44,21781.0,59.3993,59.3993,59.3924,59.3993,21781.0
2018-07-11 10:30:00,85.44,85.45,85.43,85.44,71396.0,59.3993,59.4063,59.3924,59.3993,71396.0
2018-07-11 10:35:00,85.44,85.44,85.43,85.44,784918.0,59.3993,59.3993,59.3924,59.3993,784918.0
2018-07-11 10:40:00,85.44,85.44,85.42,85.43,440222.0,59.3993,59.3993,59.3854,59.3924,440222.0
2018-07-11 10:45:00,85.43,85.44,85.41,85.42,689576.0,59.3924,59.3993,59.3785,59.3854,689576.0
2018-07-11 10:50:00,85.42,85.42,85.4,85.41,54455.0,59.3854,59.3854,59.3715,59.3785,54455.0
2018-07-11 10:55:00,85.41,85.42,85.4,85.42,105631.0,59.3785,59.3854,59.3715,59.3854,105631.0
2018-07-11 11:00:00,85.42,85.43,85.41,85.42,66279.0,59.3854,59.3924,59.3785,59.3854,66279.0
2018-07-11 11:05:00,85.42,85.43,85.41,85.42,77806.0,59.3854,59.3924,59.3785,59.3854,77806.0
2018-07-11 11:10:00,85.42,85.42,85.4,85.41,25625.0,59.3854,59.3854,59.3715,59.3785,25625.0
2018-07-11 11:15:00,85.4,85.41,85.38,85.39,88892.0,59.3715,59.3785,59.3576,59.3646,88892.0
2018-07-11 11:20:00,85.39,85.4,85.38,85.4,75196.0,59.3646,59.3715,59.3576,59.3715,75196.0
2018-07-11 11:25:00,85.4,85.4,85.37,85.39,83639.0,59.3715,59.3715,59.3507,59.3646,83639.0
2018-07-11 11:30:00,85.38,85.39,85.37,85.37,117143.0,59.3576,59.3646,59.3507,59.3507,117143.0
2018-07-11 11:35:00,85.37,85.39,85.37,85.38,141138.0,59.3507,59.3646,59.3507,59.3576,141138.0
2018-07-11 11:40:00,85.38,85.38,85.36,85.37,150305.0,59.3576,59.3576,59.3437,59.3507,150305.0
2018-07-11 11:45:00,85.37,85.37,85.35,85.37,35080.0,59.3507,59.3507,59.3368,59.3507,35080.0
2018-07-11 11:50:00,85.37,85.37,85.36,85.37,80325.0,59.3507,59.3507,59.3437,59.3507,80325.0
2018-07-11 11:55:00,85.37,85.38,85.35,85.37,152062.0,59.3507,59.3576,59.3368,59.3507,152062.0
2018-07-11 12:00:00,85.37,85.38,85.36,85.37,66697.0,59.3507,59.3576,59.3437,59.3507,66697.0
2018-07-11 12:05:00,85.37,85.38,85.36,85.37,146140.0,59.3507,59.3576,59.3437,59.3507,146140.0
2018-07-11 12:10:00,85.37,85.38,85.37,85.37,35133.0,59.3507,59.3576,59.3507,59.3507,35133.0
2018-07-11 12:15:00,85.37,85.39,85.36,85.39,166138.0,59.3507,59.3646,59.3437,59.3646,166138.0
2018-07-11 12:20:00,85.39,85.39,85.36,85.38,37107.0,59.3646,59.3646,59.3437,59.3576,37107.0
2018-07-11 12:25:00,85.37,85.39,85.37,85.39,56326.0,59.3507,59.3646,59.3507,59.3646,56326.0
2018-07-11 12:30:00,85.38,85.4,85.38,85.4,34635.0,59.3576,59.3715,59.3576,59.3715,34635.0
2018-07-11 12:35:00,85.4,85.4,85.39,85.4,5959.0,59.3715,59.3715,59.3646,59.3715,5959.0
2018-07-11 12:40:00,85.4,85.4,85.39,85.4,5896.0,59.3715,59.3715,59.3646,59.3715,5896.0
2018-07-11 12:45:00,85.39,85.41,85.39,85.41,65916.0,59.3646,59.3785,59.3646,59.3785,65916.0
2018-07-11 12:50:00,85.41,85.42,85.4,85.41,18355.0,59.3785,59.3854,59.3715,59.3785,18355.0
2018-07-11 12:55:00,85.42,85.42,85.38,85.39,86897.0,59.3854,59.3854,59.3576,59.3646,86897.0
2018-07-11 13:00:00,85.39,85.41,85.39,85.4,29734.0,59.3646,59.3785,59.3646,59.3715,29734.0
2018-07-11 13:05:00,85.4,85.41,85.39,85.4,133898.0,59.3715,59.3785,59.3646,59.3715,133898.0
2018-07-11 13:10:00,85.4,85.4,85.39,85.39,305521.0,59.3715,59.3715,59.3646,59.3646,305521.0
2018-07-11 13:15:00,85.4,85.4,85.39,85.39,41703.0,59.3715,59.3715,59.3646,59.3646,41703.0
2018-07-11 13:20:00,85.39,85.4,85.38,85.4,122477.0,59.3646,59.3715,59.3576,59.3715,122477.0
2018-07-11 13:25:00,85.4,85.4,85.39,85.4,85284.0,59.3715,59.3715,59.3646,59.3715,85284.0
2018-07-11 13:30:00,85.4,85.4,85.39,85.4,25353.0,59.3715,59.3715,59.3646,59.3715,25353.0
2018-07-11 13:35:00,85.4,85.4,85.39,85.4,6363.0,59.3715,59.3715,59.3646,59.3715,6363.0
2018-07-11 13:40:00,85.4,85.4,85.39,85.39,75686.0,59.3715,59.3715,59.3646,59.3646,75686.0
2018-07-11 13:45:00,85.4,85.4,85.37,85.38,146346.0,59.3715,59.3715,59.3507,59.3576,146346.0
2018-07-11 13:50:00,85.38,85.38,85.36,85.38,205681.0,59.3576,59.3576,59.3437,59.3576,205681.0
2018-07-11 13:55:00,85.38,85.39,85.37,85.38,84859.0,59.3576,59.3646,59.3507,59.3576,84859.0
2018-07-11 14:00:00,85.38,85.4,85.38,85.39,49717.0,59.3576,59.3715,59.3576,59.3646,49717.0
2018-07-11 14:05:00,85.4,85.4,85.36,85.37,342313.0,59.3715,59.3715,59.3437,59.3507,342313.0
2018-07-11 14:10:00,85.36,85.37,85.35,85.36,420317.0,59.3437,59.3507,59.3368,59.3437,420317.0
2018-07-11 14:15:00,85.36,85.36,85.33,85.35,116555.0,59.3437,59.3437,59.3229,59.3368,116555.0
2018-07-11 14:20:00,85.34,85.37,85.34,85.37,56229.0,59.3298,59.3507,59.3298,59.3507,56229.0
2018-07-11 14:25:00,85.37,85.37,85.35,85.35,122331.0,59.3507,59.3507,59.3368,59.3368,122331.0
2018-07-11 14:30:00,85.36,85.37,85.35,85.37,65249.0,59.3437,59.3507,59.3368,59.3507,65249.0
2018-07-11 14:35:00,85.37,85.38,85.36,85.37,47763.0,59.3507,59.3576,59.3437,59.3507,47763.0
2018-07-11 14:40:00,85.36,85.38,85.36,85.38,31682.0,59.3437,59.3576,59.3437,59.3576,31682.0
2018-07-11 14:45:00,85.38,85.38,85.37,85.38,24047.0,59.3576,59.3576,59.3507,59.3576,24047.0
2018-07-11 14:50:00,85.38,85.38,85.37,85.38,26984.0,59.3576,59.3576,59.3507,59.3576,26984.0
2018-07-11 14:55:00,85.38,85.38,85.37,85.38,68578.0,59.3576,59.3576,59.3507,59.3576,68578.0
2018-07-11 15:00:00,85.38,85.39,85.37,85.38,50693.0,59.3576,59.3646,59.3507,59.3576,50693.0
2018-07-11 15:05:00,85.38,85.39,85.37,85.38,72254.0,59.3576,59.3646,59.3507,59.3576,72254.0
2018-07-11 15:10:00,85.38,85.39,85.35,85.36,164506.0,59.3576,59.3646,59.3368,59.3437,164506.0
2018-07-11 15:15:00,85.36,85.37,85.35,85.37,44846.0,59.3437,59.3507,59.3368,59.3507,44846.0
2018-07-11 15:20:00,85.37,85.37,85.35,85.36,58436.0,59.3507,59.3507,59.3368,59.3437,58436.0
2018-07-11 15:25:00,85.36,85.37,85.35,85.36,99837.0,59.3437,59.3507,59.3368,59.3437,99837.0
2018-07-11 15:30:00,85.36,85.37,85.36,85.37,63520.0,59.3437,59.3507,59.3437,59.3507,63520.0
2018-07-11 15:35:00,85.37,85.38,85.36,85.38,213254.0,59.3507,59.3576,59.3437,59.3576,213254.0
2018-07-11 15:40:00,85.38,85.38,85.37,85.38,63751.0,59.3576,59.3576,59.3507,59.3576,63751.0
2018-07-11 15:45:00,85.38,85.41,85.37,85.41,368308.0,59.3576,59.3785,59.3507,59.3785,368308.0
2018-07-11 15:50:00,85.41,85.41,85.39,85.4,841532.0,59.3785,59.3785,59.3646,59.3715,841532.0
2018-07-11 15:55:00,85.39,85.4,85.35,85.35,660027.0,59.3646,59.3715,59.3368,59.3368,660027.0
2018-07-12 09:30:00,85.48,85.5,85.45,85.47,64087.0,59.4272,59.4411,59.4063,59.4202,64087.0
2018-07-12 09:35:00,85.47,85.48,85.44,85.48,38492.0,59.4202,59.4272,59.3993,59.4272,38492.0
2018-07-12 09:40:00,85.48,85.48,85.46,85.46,128134.0,59.4272,59.4272,59.4132,59.4132,128134.0
2018-07-12 09:45:00,85.46,85.47,85.45,85.46,80253.0,59.4132,59.4202,59.4063,59.4132,80253.0
2018-07-12 09:50:00,85.47,85.47,85.46,85.47,119219.0,59.4202,59.4202,59.4132,59.4202,119219.0
2018-07-12 09:55:00,85.47,85.49,85.46,85.49,97763.0,59.4202,59.4341,59.4132,59.4341,97763.0
2018-07-12 10:00:00,85.48,85.5,85.48,85.5,90222.0,59.4272,59.4411,59.4272,59.4411,90222.0
2018-07-12 10:05:00,85.5,85.52,85.49,85.5,247315.0,59.4411,59.455,59.4341,59.4411,247315.0
2018-07-12 10:10:00,85.5,85.51,85.5,85.5,100500.0,59.4411,59.448,59.4411,59.4411,100500.0
2018-07-12 10:15:00,85.5,85.51,85.49,85.49,63093.0,59.4411,59.448,59.4341,59.4341,63093.0
2018-07-12 10:20:00,85.5,85.51,85.49,85.5,69640.0,59.4411,59.448,59.4341,59.4411,69640.0
2018-07-12 10:25:00,85.5,85.51,85.49,85.51,322015.0,59.4411,59.448,59.4341,59.448,322015.0
2018-07-12 10:30:00,85.5,85.52,85.5,85.52,88384.0,59.4411,59.455,59.4411,59.455,88384.0
2018-07-12 10:35:00,85.52,85.52,85.5,85.51,54886.0,59.455,59.455,59.4411,59.448,54886.0
2018-07-12 10:40:00,85.51,85.52,85.5,85.51,20694.0,59.448,59.455,59.4411,59.448,20694.0
2018-07-12 10:45:00,85.5,85.51,85.49,85.49,128646.0,59.4411,59.448,59.4341,59.4341,128646.0
2018-07-12 10:50:00,85.49,85.5,85.49,85.5,18520.0,59.4341,59.4411,59.4341,59.4411,18520.0
2018-07-12 10:55:00,85.49,85.5,85.48,85.49,75204.0,59.4341,59.4411,59.4272,59.4341,75204.0
2018-07-12 11:00:00,85.49,85.5,85.49,85.49,21512.0,59.4341,59.4411,59.4341,59.4341,21512.0
2018-07-12 11:05:00,85.5,85.5,85.49,85.5,9015.0,59.4411,59.4411,59.4341,59.4411,9015.0
2018-07-12 11:10:00,85.49,85.5,85.49,85.5,5255.0,59.4341,59.4411,59.4341,59.4411,5255.0
2018-07-12 11:15:00,85.49,85.52,85.49,85.5,155688.0,59.4341,59.455,59.4341,59.4411,155688.0
2018-07-12 11:20:00,85.5,85.51,85.5,85.51,15362.0,59.4411,59.448,59.4411,59.448,15362.0
2018-07-12 11:25:00,85.51,85.54,85.5,85.53,80956.0,59.448,59.4689,59.4411,59.4619,80956.0
2018-07-12 11:30:00,85.53,85.56,85.53,85.54,85785.0,59.4619,59.4828,59.4619,59.4689,85785.0
2018-07-12 11:35:00,85.54,85.55,85.53,85.55,148889.0,59.4689,59.4758,59.4619,59.4758,148889.0
2018-07-12 11:40:00,85.54,85.56,85.54,85.56,46033.0,59.4689,59.4828,59.4689,59.4828,46033.0
2018-07-12 11:45:00,85.56,85.58,85.55,85.58,151520.0,59.4828,59.4967,59.4758,59.4967,151520.0
2018-07-12 11:50:00,85.58,85.59,85.57,85.59,67943.0,59.4967,59.5036,59.4897,59.5036,67943.0
2018-07-12 11:55:00,85.59,85.6,85.58,85.59,77845.0,59.5036,59.5106,59.4967,59.5036,77845.0
2018-07-12 12:00:00,85.6,85.6,85.59,85.59,58348.0,59.5106,59.5106,59.5036,59.5036,58348.0
2018-07-12 12:05:00,85.59,85.6,85.58,85.59,37619.0,59.5036,59.5106,59.4967,59.5036,37619.0
2018-07-12 12:10:00,85.59,85.59,85.58,85.58,28093.0,59.5036,59.5036,59.4967,59.4967,28093.0
2018-07-12 12:15:00,85.58,85.58,85.57,85.58,86936.0,59.4967,59.4967,59.4897,59.4967,86936.0
2018-07-12 12:20:00,85.57,85.58,85.56,85.58,107156.0,59.4897,59.4967,59.4828,59.4967,107156.0
2018-07-12 12:25:00,85.58,85.58,85.56,85.57,112645.0,59.4967,59.4967,59.4828,59.4897,112645.0
2018-07-12 12:30:00,85.58,85.58,85.56,85.57,70987.0,59.4967,59.4967,59.4828,59.4897,70987.0
2018-07-12 12:35:00,85.57,85.58,85.56,85.57,80453.0,59.4897,59.4967,59.4828,59.4897,80453.0
2018-07-12 12:40:00,85.56,85.57,85.55,85.56,97798.0,59.4828,59.4897,59.4758,59.4828,97798.0
2018-07-12 12:45:00,85.55,85.57,85.55,85.56,32731.0,59.4758,59.4897,59.4758,59.4828,32731.0
2018-07-12 12:50:00,85.56,85.57,85.56,85.56,48665.0,59.4828,59.4897,59.4828,59.4828,48665.0
2018-07-12 12:55:00,85.57,85.58,85.56,85.58,80814.0,59.4897,59.4967,59.4828,59.4967,80814.0
2018-07-12 13:00:00,85.58,85.59,85.57,85.59,370832.0,59.4967,59.5036,59.4897,59.5036,370832.0
2018-07-12 13:05:00,85.59,85.6,85.59,85.6,57133.0,59.5036,59.5106,59.5036,59.5106,57133.0
2018-07-12 13:10:00,85.6,85.6,85.59,85.6,26845.0,59.5106,59.5106,59.5036,59.5106,26845.0
2018-07-12 13:15:00,85.6,85.6,85.59,85.6,23022.0,59.5106,59.5106,59.5036,59.5106,23022.0
2018-07-12 13:20:00,85.59,85.6,85.59,85.6,54761.0,59.5036,59.5106,59.5036,59.5106,54761.0
2018-07-12 13:25:00,85.6,85.6,85.59,85.6,29730.0,59.5106,59.5106,59.5036,59.5106,29730.0
2018-07-12 13:30:00,85.6,85.6,85.59,85.59,70882.0,59.5106,59.5106,59.5036,59.5036,70882.0
2018-07-12 13:35:00,85.6,85.6,85.59,85.6,164428.0,59.5106,59.5106,59.5036,59.5106,164428.0
2018-07-12 13:40:00,85.6,85.61,85.6,85.61,28341.0,59.5106,59.5175,59.5106,59.5175,28341.0
2018-07-12 13:45:00,85.61,85.61,85.6,85.61,57387.0,59.5175,59.5175,59.5106,59.5175,57387.0
2018-07-12 13:50:00,85.61,85.61,85.6,85.6,25480.0,59.5175,59.5175,59.5106,59.5106,25480.0
2018-07-12 13:55:00,85.61,85.61,85.6,85.61,49139.0,59.5175,59.5175,59.5106,59.5175,49139.0
2018-07-12 14:00:00,85.61,85.61,85.6,85.61,39627.0,59.5175,59.5175,59.5106,59.5175,39627.0
2018-07-12 14:05:00,85.61,85.61,85.6,85.61,85467.0,59.5175,59.5175,59.5106,59.5175,85467.0
2018-07-12 14:10:00,85.61,85.61,85.59,85.6,76615.0,59.5175,59.5175,59.5036,59.5106,76615.0
2018-07-12 14:15:00,85.61,85.62,85.6,85.61,150504.0,59.5175,59.5245,59.5106,59.5175,150504.0
2018-07-12 14:20:00,85.61,85.61,85.6,85.61,72011.0,59.5175,59.5175,59.5106,59.5175,72011.0
2018-07-12 14:25:00,85.61,85.61,85.6,85.61,24759.0,59.5175,59.5175,59.5106,59.5175,24759.0
2018-07-12 14:30:00,85.61,85.62,85.6,85.62,84136.0,59.5175,59.5245,59.5106,59.5245,84136.0
2018-07-12 14:35:00,85.62,85.62,85.61,85.62,132229.0,59.5245,59.5245,59.5175,59.5245,132229.0
2018-07-12 14:40:00,85.62,85.62,85.61,85.62,28159.0,59.5245,59.5245,59.5175,59.5245,28159.0
2018-07-12 14:45:00,85.62,85.62,85.61,85.61,54478.0,59.5245,59.5245,59.5175,59.5175,54478.0
2018-07-12 14:50:00,85.62,85.62,85.61,85.62,32904.0,59.5245,59.5245,59.5175,59.5245,32904.0
2018-07-12 14:55:00,85.62,85.62,85.61,85.62,47091.0,59.5245,59.5245,59.5175,59.5245,47091.0
2018-07-12 15:00:00,85.62,85.62,85.61,85.62,87829.0,59.5245,59.5245,59.5175,59.5245,87829.0
2018-07-12 15:05:00,85.62,85.62,85.61,85.62,63481.0,59.5245,59.5245,59.5175,59.5245,63481.0
2018-07-12 15:10:00,85.61,85.62,85.6,85.62,65597.0,59.5175,59.5245,59.5106,59.5245,65597.0
2018-07-12 15:15:00,85.62,85.63,85.61,85.63,75159.0,59.5245,59.5314,59.5175,59.5314,75159.0
2018-07-12 15:20:00,85.63,85.63,85.6,85.61,112291.0,59.5314,59.5314,59.5106,59.5175,112291.0
2018-07-12 15:25:00,85.6,85.62,85.6,85.62,51876.0,59.5106,59.5245,59.5106,59.5245,51876.0
2018-07-12 15:30:00,85.62,85.63,85.61,85.62,109327.0,59.5245,59.5314,59.5175,59.5245,109327.0
2018-07-12 15:35:00,85.62,85.62,85.61,85.62,67177.0,59.5245,59.5245,59.5175,59.5245,67177.0
2018-07-12 15:40:00,85.62,85.65,85.61,85.63,368138.0,59.5245,59.5453,59.5175,59.5314,368138.0
2018-07-12 15:45:00,85.62,85.64,85.61,85.62,282855.0,59.5245,59.5384,59.5175,59.5245,282855.0
2018-07-12 15:50:00,85.62,85.64,85.61,85.64,226111.0,59.5245,59.5384,59.5175,59.5384,226111.0
2018-07-12 15:55:00,85.64,85.65,85.62,85.62,1071251.0,59.5384,59.5453,59.5245,59.5245,1071251.0
2018-07-13 09:30:00,85.68,85.69,85.62,85.69,87485.0,59.5662,59.5731,59.5245,59.5731,87485.0
2018-07-13 09:35:00,85.69,85.7,85.68,85.69,95856.0,59.5731,59.5801,59.5662,59.5731,95856.0
2018-07-13 09:40:00,85.69,85.7,85.66,85.67,36843.0,59.5731,59.5801,59.5523,59.5592,36843.0
2018-07-13 09:45:00,85.67,85.69,85.66,85.68,108807.0,59.5592,59.5731,59.5523,59.5662,108807.0
2018-07-13 09:50:00,85.68,85.68,85.66,85.67,125855.0,59.5662,59.5662,59.5523,59.5592,125855.0
2018-07-13 09:55:00,85.66,85.68,85.64,85.67,244701.0,59.5523,59.5662,59.5384,59.5592,244701.0
2018-07-13 10:00:00,85.67,85.7,85.67,85.69,105569.0,59.5592,59.5801,59.5592,59.5731,105569.0
2018-07-13 10:05:00,85.7,85.7,85.68,85.69,29552.0,59.5801,59.5801,59.5662,59.5731,29552.0
2018-07-13 10:10:00,85.69,85.7,85.68,85.69,111951.0,59.5731,59.5801,59.5662,59.5731,111951.0
2018-07-13 10:15:00,85.68,85.7,85.68,85.7,53636.0,59.5662,59.5801,59.5662,59.5801,53636.0
2018-07-13 10:20:00,85.7,85.7,85.69,85.7,29631.0,59.5801,59.5801,59.5731,59.5801,29631.0
2018-07-13 10:25:00,85.7,85.71,85.7,85.71,24880.0,59.5801,59.5871,59.5801,59.5871,24880.0
2018-07-13 10:30:00,85.71,85.71,85.7,85.71,15592.0,59.5871,59.5871,59.5801,59.5871,15592.0
2018-07-13 10:35:00,85.7,85.71,85.68,85.7,1532717.0,59.5801,59.5871,59.5662,59.5801,1532717.0
2018-07-13 10:40:00,85.7,85.71,85.69,85.7,182429.0,59.5801,59.5871,59.5731,59.5801,182429.0
2018-07-13 10:45:00,85.7,85.71,85.69,85.7,422021.0,59.5801,59.5871,59.5731,59.5801,422021.0
2018-07-13 10:50:00,85.7,85.72,85.7,85.71,155698.0,59.5801,59.594,59.5801,59.5871,155698.0
2018-07-13 10:55:00,85.7,85.71,85.7,85.7,9796.0,59.5801,59.5871,59.5801,59.5801,9796.0
2018-07-13 11:00:00,85.71,85.72,85.7,85.71,103929.0,59.5871,59.594,59.5801,59.5871,103929.0
2018-07-13 11:05:00,85.7,85.71,85.7,85.71,341692.0,59.5801,59.5871,59.5801,59.5871,341692.0
2018-07-13 11:10:00,85.71,85.72,85.7,85.72,46825.0,59.5871,59.594,59.5801,59.594,46825.0
2018-07-13 11:15:00,85.71,85.72,85.71,85.71,26732.0,59.5871,59.594,59.5871,59.5871,26732.0
2018-07-13 11:20:00,85.71,85.72,85.71,85.72,20945.0,59.5871,59.594,59.5871,59.594,20945.0
2018-07-13 11:25:00,85.72,85.72,85.71,85.71,30165.0,59.594,59.594,59.5871,59.5871,30165.0
2018-07-13 11:30:00,85.71,85.72,85.71,85.71,37160.0,59.5871,59.594,59.5871,59.5871,37160.0
2018-07-13 11:35:00,85.71,85.72,85.7,85.71,83540.0,59.5871,59.594,59.5801,59.5871,83540.0
2018-07-13 11:40:00,85.71,85.71,85.69,85.71,597123.0,59.5871,59.5871,59.5731,59.5871,597123.0
2018-07-13 11:45:00,85.71,85.71,85.69,85.7,134927.0,59.5871,59.5871,59.5731,59.5801,134927.0
2018-07-13 11:50:00,85.7,85.71,85.7,85.7,3069.0,59.5801,59.5871,59.5801,59.5801,3069.0
2018-07-13 11:55:00,85.7,85.71,85.7,85.7,32290.0,59.5801,59.5871,59.5801,59.5801,32290.0
2018-07-13 12:00:00,85.7,85.71,85.69,85.7,60959.0,59.5801,59.5871,59.5731,59.5801,60959.0
2018-07-13 12:05:00,85.7,85.71,85.69,85.7,32019.0,59.5801,59.5871,59.5731,59.5801,32019.0
2018-07-13 12:10:00,85.71,85.71,85.7,85.7,12856.0,59.5871,59.5871,59.5801,59.5801,12856.0
2018-07-13 12:15:00,85.71,85.71,85.7,85.71,12957.0,59.5871,59.5871,59.5801,59.5871,12957.0
2018-07-13 12:20:00,85.7,85.71,85.68,85.69,46104.0,59.5801,59.5871,59.5662,59.5731,46104.0
2018-07-13 12:25:00,85.69,85.69,85.68,85.69,26861.0,59.5731,59.5731,59.5662,59.5731,26861.0
2018-07-13 12:30:00,85.69,85.7,85.68,85.7,24022.0,59.5731,59.5801,59.5662,59.5801,24022.0
2018-07-13 12:35:00,85.7,85.7,85.69,85.69,7466.0,59.5801,59.5801,59.5731,59.5731,7466.0
2018-07-13 12:40:00,85.7,85.71,85.68,85.69,242416.0,59.5801,59.5871,59.5662,59.5731,242416.0
2018-07-13 12:45:00,85.68,85.69,85.65,85.65,172411.0,59.5662,59.5731,59.5453,59.5453,172411.0
2018-07-13 12:50:00,85.65,85.66,85.65,85.66,26888.0,59.5453,59.5523,59.5453,59.5523,26888.0
2018-07-13 12:55:00,85.66,85.66,85.65,85.66,32640.0,59.5523,59.5523,59.5453,59.5523,32640.0
2018-07-13 13:00:00,85.66,85.68,85.65,85.68,120081.0,59.5523,59.5662,59.5453,59.5662,120081.0
2018-07-13 13:05:00,85.68,85.69,85.67,85.69,111830.0,59.5662,59.5731,59.5592,59.5731,111830.0
2018-07-13 13:10:00,85.68,85.69,85.68,85.69,42041.0,59.5662,59.5731,59.5662,59.5731,42041.0
2018-07-13 13:15:00,85.69,85.69,85.68,85.69,106782.0,59.5731,59.5731,59.5662,59.5731,106782.0
2018-07-13 13:20:00,85.69,85.69,85.68,85.69,23988.0,59.5731,59.5731,59.5662,59.5731,23988.0
2018-07-13 13:25:00,85.69,85.7,85.68,85.7,67711.0,59.5731,59.5801,59.5662,59.5801,67711.0
2018-07-13 13:30:00,85.7,85.7,85.67,85.67,105191.0,59.5801,59.5801,59.5592,59.5592,105191.0
2018-07-13 13:35:00,85.67,85.68,85.67,85.67,58818.0,59.5592,59.5662,59.5592,59.5592,58818.0
2018-07-13 13:40:00,85.67,85.68,85.66,85.67,24844.0,59.5592,59.5662,59.5523,59.5592,24844.0
2018-07-13 13:45:00,85.66,85.67,85.66,85.66,16919.0,59.5523,59.5592,59.5523,59.5523,16919.0
2018-07-13 13:50:00,85.66,85.67,85.66,85.66,187146.0,59.5523,59.5592,59.5523,59.5523,187146.0
2018-07-13 13:55:00,85.66,85.68,85.66,85.67,86247.0,59.5523,59.5662,59.5523,59.5592,86247.0
2018-07-13 14:00:00,85.67,85.68,85.67,85.67,9776.0,59.5592,59.5662,59.5592,59.5592,9776.0
2018-07-13 14:05:00,85.67,85.68,85.66,85.66,37973.0,59.5592,59.5662,59.5523,59.5523,37973.0
2018-07-13 14:10:00,85.66,85.66,85.65,85.66,49765.0,59.5523,59.5523,59.5453,59.5523,49765.0
2018-07-13 14:15:00,85.65,85.66,85.65,85.66,58749.0,59.5453,59.5523,59.5453,59.5523,58749.0
2018-07-13 14:20:00,85.65,85.66,85.65,85.66,52912.0,59.5453,59.5523,59.5453,59.5523,52912.0
2018-07-13 14:25:00,85.66,85.69,85.65,85.68,164085.0,59.5523,59.5731,59.5453,59.5662,164085.0
2018-07-13 14:30:00,85.68,85.69,85.67,85.67,31985.0,59.5662,59.5731,59.5592,59.5592,31985.0
2018-07-13 14:35:00,85.67,85.68,85.66,85.67,156780.0,59.5592,59.5662,59.5523,59.5592,156780.0
2018-07-13 14:40:00,85.67,85.69,85.66,85.69,187689.0,59.5592,59.5731,59.5523,59.5731,187689.0
2018-07-13 14:45:00,85.69,85.69,85.68,85.68,11545.0,59.5731,59.5731,59.5662,59.5662,11545.0
2018-07-13 14:50:00,85.68,85.69,85.68,85.68,43743.0,59.5662,59.5731,59.5662,59.5662,43743.0
2018-07-13 14:55:00,85.68,85.69,85.67,85.67,81663.0,59.5662,59.5731,59.5592,59.5592,81663.0
2018-07-13 15:00:00,85.67,85.68,85.67,85.67,11950.0,59.5592,59.5662,59.5592,59.5592,11950.0
2018-07-13 15:05:00,85.67,85.68,85.67,85.67,38291.0,59.5592,59.5662,59.5592,59.5592,38291.0
2018-07-13 15:10:00,85.67,85.68,85.67,85.68,84627.0,59.5592,59.5662,59.5592,59.5662,84627.0
2018-07-13 15:15:00,85.68,85.68,85.67,85.68,35279.0,59.5662,59.5662,59.5592,59.5662,35279.0
2018-07-13 15:20:00,85.68,85.68,85.67,85.67,27864.0,59.5662,59.5662,59.5592,59.5592,27864.0
2018-07-13 15:25:00,85.67,85.68,85.67,85.68,147116.0,59.5592,59.5662,59.5592,59.5662,147116.0
2018-07-13 15:30:00,85.68,85.68,85.67,85.67,43600.0,59.5662,59.5662,59.5592,59.5592,43600.0
2018-07-13 15:35:00,85.68,85.68,85.63,85.67,307350.0,59.5662,59.5662,59.5314,59.5592,307350.0
2018-07-13 15:40:00,85.66,85.67,85.65,85.65,140481.0,59.5523,59.5592,59.5453,59.5453,140481.0
2018-07-13 15:45:00,85.66,85.66,85.64,85.65,306766.0,59.5523,59.5523,59.5384,59.5453,306766.0
2018-07-13 15:50:00,85.65,85.65,85.64,85.65,213128.0,59.5453,59.5453,59.5384,59.5453,213128.0
2018-07-13 15:55:00,85.65,85.65,85.62,85.63,374930.0,59.5453,59.5453,59.5245,59.5314,374930.0
2018-07-16 09:30:00,85.62,85.63,85.58,85.59,221079.0,59.5245,59.5314,59.4967,59.5036,221079.0
2018-07-16 09:35:00,85.59,85.6,85.59,85.6,61476.0,59.5036,59.5106,59.5036,59.5106,61476.0
2018-07-16 09:40:00,85.59,85.61,85.59,85.6,119389.0,59.5036,59.5175,59.5036,59.5106,119389.0
2018-07-16 09:45:00,85.6,85.6,85.56,85.59,59457.0,59.5106,59.5106,59.4828,59.5036,59457.0
2018-07-16 09:50:00,85.58,85.6,85.58,85.59,32269.0,59.4967,59.5106,59.4967,59.5036,32269.0
2018-07-16 09:55:00,85.58,85.59,85.58,85.59,4023.0,59.4967,59.5036,59.4967,59.5036,4023.0
2018-07-16 10:00:00,85.59,85.59,85.58,85.59,16902.0,59.5036,59.5036,59.4967,59.5036,16902.0
2018-07-16 10:05:00,85.58,85.59,85.55,85.56,62380.0,59.4967,59.5036,59.4758,59.4828,62380.0
2018-07-16 10:10:00,85.56,85.56,85.55,85.56,14399.0,59.4828,59.4828,59.4758,59.4828,14399.0
2018-07-16 10:15:00,85.56,85.58,85.54,85.58,123612.0,59.4828,59.4967,59.4689,59.4967,123612.0
2018-07-16 10:20:00,85.57,85.57,85.53,85.56,254189.0,59.4897,59.4897,59.4619,59.4828,254189.0
2018-07-16 10:25:00,85.56,85.56,85.54,85.55,58623.0,59.4828,59.4828,59.4689,59.4758,58623.0
2018-07-16 10:30:00,85.55,85.56,85.55,85.55,70623.0,59.4758,59.4828,59.4758,59.4758,70623.0
2018-07-16 10:35:00,85.56,85.57,85.55,85.57,40954.0,59.4828,59.4897,59.4758,59.4897,40954.0
2018-07-16 10:40:00,85.57,85.57,85.56,85.56,44023.0,59.4897,59.4897,59.4828,59.4828,44023.0
2018-07-16 10:45:00,85.56,85.57,85.53,85.53,151663.0,59.4828,59.4897,59.4619,59.4619,151663.0
2018-07-16 10:50:00,85.53,85.54,85.51,85.54,60542.0,59.4619,59.4689,59.448,59.4689,60542.0
2018-07-16 10:55:00,85.54,85.54,85.53,85.53,58206.0,59.4689,59.4689,59.4619,59.4619,58206.0
2018-07-16 11:00:00,85.53,85.53,85.52,85.52,172253.0,59.4619,59.4619,59.455,59.455,172253.0
2018-07-16 11:05:00,85.52,85.53,85.52,85.53,26227.0,59.455,59.4619,59.455,59.4619,26227.0
2018-07-16 11:10:00,85.52,85.53,85.51,85.51,31228.0,59.455,59.4619,59.448,59.448,31228.0
2018-07-16 11:15:00,85.51,85.52,85.51,85.52,7277.0,59.448,59.455,59.448,59.455,7277.0
2018-07-16 11:20:00,85.51,85.53,85.51,85.53,76582.0,59.448,59.4619,59.448,59.4619,76582.0
2018-07-16 11:25:00,85.53,85.54,85.52,85.54,118841.0,59.4619,59.4689,59.455,59.4689,118841.0
2018-07-16 11:30:00,85.54,85.55,85.53,85.54,114886.0,59.4689,59.4758,59.4619,59.4689,114886.0
2018-07-16 11:35:00,85.54,85.56,85.54,85.55,21774.0,59.4689,59.4828,59.4689,59.4758,21774.0
2018-07-16 11:40:00,85.56,85.56,85.55,85.56,13927.0,59.4828,59.4828,59.4758,59.4828,13927.0
2018-07-16 11:45:00,85.56,85.56,85.55,85.55,23147.0,59.4828,59.4828,59.4758,59.4758,23147.0
2018-07-16 11:50:00,85.56,85.56,85.55,85.56,48766.0,59.4828,59.4828,59.4758,59.4828,48766.0
2018-07-16 11:55:00,85.56,85.56,85.55,85.56,19112.0,59.4828,59.4828,59.4758,59.4828,19112.0
2018-07-16 12:00:00,85.56,85.56,85.55,85.56,24557.0,59.4828,59.4828,59.4758,59.4828,24557.0
2018-07-16 12:05:00,85.56,85.56,85.55,85.56,12926.0,59.4828,59.4828,59.4758,59.4828,12926.0
2018-07-16 12:10:00,85.56,85.56,85.55,85.55,21633.0,59.4828,59.4828,59.4758,59.4758,21633.0
2018-07-16 12:15:00,85.56,85.56,85.55,85.56,17180.0,59.4828,59.4828,59.4758,59.4828,17180.0
2018-07-16 12:20:00,85.56,85.56,85.55,85.55,33470.0,59.4828,59.4828,59.4758,59.4758,33470.0
2018-07-16 12:25:00,85.55,85.57,85.55,85.57,67953.0,59.4758,59.4897,59.4758,59.4897,67953.0
2018-07-16 12:30:00,85.56,85.58,85.56,85.58,58024.0,59.4828,59.4967,59.4828,59.4967,58024.0
2018-07-16 12:35:00,85.57,85.58,85.57,85.58,12024.0,59.4897,59.4967,59.4897,59.4967,12024.0
2018-07-16 12:40:00,85.58,85.58,85.57,85.58,27462.0,59.4967,59.4967,59.4897,59.4967,27462.0
2018-07-16 12:45:00,85.58,85.58,85.57,85.58,17661.0,59.4967,59.4967,59.4897,59.4967,17661.0
2018-07-16 12:50:00,85.58,85.58,85.57,85.57,11637.0,59.4967,59.4967,59.4897,59.4897,11637.0
2018-07-16 12:55:00,85.57,85.58,85.57,85.58,18261.0,59.4897,59.4967,59.4897,59.4967,18261.0
2018-07-16 13:00:00,85.58,85.58,85.57,85.58,17257.0,59.4967,59.4967,59.4897,59.4967,17257.0
2018-07-16 13:05:00,85.58,85.58,85.57,85.58,15427.0,59.4967,59.4967,59.4897,59.4967,15427.0
2018-07-16 13:10:00,85.58,85.58,85.57,85.57,31203.0,59.4967,59.4967,59.4897,59.4897,31203.0
2018-07-16 13:15:00,85.58,85.58,85.57,85.58,16106.0,59.4967,59.4967,59.4897,59.4967,16106.0
2018-07-16 13:20:00,85.58,85.58,85.57,85.58,34236.0,59.4967,59.4967,59.4897,59.4967,34236.0
2018-07-16 13:25:00,85.58,85.58,85.57,85.58,32411.0,59.4967,59.4967,59.4897,59.4967,32411.0
2018-07-16 13:30:00,85.58,85.58,85.57,85.58,20300.0,59.4967,59.4967,59.4897,59.4967,20300.0
2018-07-16 13:35:00,85.58,85.58,85.57,85.57,18475.0,59.4967,59.4967,59.4897,59.4897,18475.0
2018-07-16 13:40:00,85.58,85.58,85.57,85.58,111103.0,59.4967,59.4967,59.4897,59.4967,111103.0
2018-07-16 13:45:00,85.58,85.58,85.57,85.58,28152.0,59.4967,59.4967,59.4897,59.4967,28152.0
2018-07-16 13:50:00,85.58,85.58,85.57,85.58,16440.0,59.4967,59.4967,59.4897,59.4967,16440.0
2018-07-16 13:55:00,85.58,85.58,85.57,85.58,13637.0,59.4967,59.4967,59.4897,59.4967,13637.0
2018-07-16 14:00:00,85.58,85.58,85.55,85.56,181038.0,59.4967,59.4967,59.4758,59.4828,181038.0
2018-07-16 14:05:00,85.56,85.58,85.55,85.58,197497.0,59.4828,59.4967,59.4758,59.4967,197497.0
2018-07-16 14:10:00,85.58,85.58,85.57,85.58,18877.0,59.4967,59.4967,59.4897,59.4967,18877.0
2018-07-16 14:15:00,85.58,85.58,85.57,85.58,16407.0,59.4967,59.4967,59.4897,59.4967,16407.0
2018-07-16 14:20:00,85.58,85.59,85.57,85.59,118069.0,59.4967,59.5036,59.4897,59.5036,118069.0
2018-07-16 14:25:00,85.59,85.59,85.58,85.59,38708.0,59.5036,59.5036,59.4967,59.5036,38708.0
2018-07-16 14:30:00,85.59,85.59,85.58,85.59,172223.0,59.5036,59.5036,59.4967,59.5036,172223.0
2018-07-16 14:35:00,85.59,85.59,85.58,85.59,165252.0,59.5036,59.5036,59.4967,59.5036,165252.0
2018-07-16 14:40:00,85.59,85.59,85.55,85.56,53530.0,59.5036,59.5036,59.4758,59.4828,53530.0
2018-07-16 14:45:00,85.56,85.57,85.55,85.56,66245.0,59.4828,59.4897,59.4758,59.4828,66245.0
2018-07-16 14:50:00,85.56,85.57,85.55,85.55,28351.0,59.4828,59.4897,59.4758,59.4758,28351.0
2018-07-16 14:55:00,85.56,85.56,85.54,85.54,10987.0,59.4828,59.4828,59.4689,59.4689,10987.0
2018-07-16 15:00:00,85.55,85.56,85.54,85.55,50039.0,59.4758,59.4828,59.4689,59.4758,50039.0
2018-07-16 15:05:00,85.54,85.57,85.54,85.57,33469.0,59.4689,59.4897,59.4689,59.4897,33469.0
2018-07-16 15:10:00,85.57,85.57,85.56,85.57,20280.0,59.4897,59.4897,59.4828,59.4897,20280.0
2018-07-16 15:15:00,85.57,85.57,85.56,85.57,19173.0,59.4897,59.4897,59.4828,59.4897,19173.0
2018-07-16 15:20:00,85.57,85.59,85.56,85.59,64538.0,59.4897,59.5036,59.4828,59.5036,64538.0
2018-07-16 15:25:00,85.59,85.59,85.58,85.59,75795.0,59.5036,59.5036,59.4967,59.5036,75795.0
2018-07-16 15:30:00,85.59,85.59,85.57,85.59,78394.0,59.5036,59.5036,59.4897,59.5036,78394.0
2018-07-16 15:35:00,85.59,85.59,85.58,85.59,31127.0,59.5036,59.5036,59.4967,59.5036,31127.0
2018-07-16 15:40:00,85.59,85.59,85.58,85.59,38431.0,59.5036,59.5036,59.4967,59.5036,38431.0
2018-07-16 15:45:00,85.59,85.6,85.58,85.59,265259.0,59.5036,59.5106,59.4967,59.5036,265259.0
2018-07-16 15:50:00,85.59,85.6,85.58,85.58,228803.0,59.5036,59.5106,59.4967,59.4967,228803.0
2018-07-16 15:55:00,85.59,85.6,85.55,85.56,769012.0,59.5036,59.5106,59.4758,59.4828,769012.0
2018-07-17 09:30:00,85.49,85.52,85.44,85.45,164777.0,59.4341,59.455,59.3993,59.4063,164777.0
2018-07-17 09:35:00,85.46,85.46,85.45,85.46,49701.0,59.4132,59.4132,59.4063,59.4132,49701.0
2018-07-17 09:40:00,85.46,85.46,85.45,85.46,91339.0,59.4132,59.4132,59.4063,59.4132,91339.0
2018-07-17 09:45:00,85.46,85.47,85.46,85.46,47630.0,59.4132,59.4202,59.4132,59.4132,47630.0
2018-07-17 09:50:00,85.47,85.47,85.45,85.46,52757.0,59.4202,59.4202,59.4063,59.4132,52757.0
2018-07-17 09:55:00,85.46,85.48,85.45,85.47,83474.0,59.4132,59.4272,59.4063,59.4202,83474.0
2018-07-17 10:00:00,85.47,85.5,85.46,85.5,178769.0,59.4202,59.4411,59.4132,59.4411,178769.0
2018-07-17 10:05:00,85.5,85.5,85.47,85.48,91299.0,59.4411,59.4411,59.4202,59.4272,91299.0
2018-07-17 10:10:00,85.48,85.5,85.48,85.5,72756.0,59.4272,59.4411,59.4272,59.4411,72756.0
2018-07-17 10:15:00,85.5,85.52,85.49,85.52,79531.0,59.4411,59.455,59.4341,59.455,79531.0
2018-07-17 10:20:00,85.52,85.54,85.51,85.54,105184.0,59.455,59.4689,59.448,59.4689,105184.0
2018-07-17 10:25:00,85.53,85.54,85.52,85.53,19754.0,59.4619,59.4689,59.455,59.4619,19754.0
2018-07-17 10:30:00,85.54,85.56,85.53,85.54,140293.0,59.4689,59.4828,59.4619,59.4689,140293.0
2018-07-17 10:35:00,85.54,85.55,85.53,85.54,42617.0,59.4689,59.4758,59.4619,59.4689,42617.0
2018-07-17 10:40:00,85.54,85.57,85.54,85.56,39406.0,59.4689,59.4897,59.4689,59.4828,39406.0
2018-07-17 10:45:00,85.57,85.58,85.56,85.57,59368.0,59.4897,59.4967,59.4828,59.4897,59368.0
2018-07-17 10:50:00,85.58,85.58,85.57,85.57,41183.0,59.4967,59.4967,59.4897,59.4897,41183.0
2018-07-17 10:55:00,85.58,85.59,85.57,85.57,125398.0,59.4967,59.5036,59.4897,59.4897,125398.0
2018-07-17 11:00:00,85.57,85.58,85.57,85.57,59318.0,59.4897,59.4967,59.4897,59.4897,59318.0
2018-07-17 11:05:00,85.57,85.6,85.57,85.59,70466.0,59.4897,59.5106,59.4897,59.5036,70466.0
2018-07-17 11:10:00,85.59,85.6,85.59,85.6,43284.0,59.5036,59.5106,59.5036,59.5106,43284.0
2018-07-17 11:15:00,85.6,85.62,85.59,85.62,72576.0,59.5106,59.5245,59.5036,59.5245,72576.0
2018-07-17 11:20:00,85.62,85.62,85.61,85.61,17785.0,59.5245,59.5245,59.5175,59.5175,17785.0
2018-07-17 11:25:00,85.62,85.62,85.6,85.61,44922.0,59.5245,59.5245,59.5106,59.5175,44922.0
2018-07-17 11:30:00,85.61,85.62,85.6,85.62,64470.0,59.5175,59.5245,59.5106,59.5245,64470.0
2018-07-17 11:35:00,85.62,85.62,85.61,85.62,75275.0,59.5245,59.5245,59.5175,59.5245,75275.0
2018-07-17 11:40:00,85.61,85.62,85.61,85.61,18771.0,59.5175,59.5245,59.5175,59.5175,18771.0
2018-07-17 11:45:00,85.61,85.63,85.61,85.62,272149.0,59.5175,59.5314,59.5175,59.5245,272149.0
2018-07-17 11:50:00,85.62,85.63,85.62,85.63,12921.0,59.5245,59.5314,59.5245,59.5314,12921.0
2018-07-17 11:55:00,85.63,85.64,85.62,85.63,23512.0,59.5314,59.5384,59.5245,59.5314,23512.0
2018-07-17 12:00:00,85.64,85.64,85.61,85.62,56548.0,59.5384,59.5384,59.5175,59.5245,56548.0
2018-07-17 12:05:00,85.62,85.62,85.61,85.62,17751.0,59.5245,59.5245,59.5175,59.5245,17751.0
2018-07-17 12:10:00,85.62,85.62,85.61,85.62,17076.0,59.5245,59.5245,59.5175,59.5245,17076.0
2018-07-17 12:15:00,85.62,85.64,85.61,85.64,77138.0,59.5245,59.5384,59.5175,59.5384,77138.0
2018-07-17 12:20:00,85.64,85.64,85.63,85.64,7827.0,59.5384,59.5384,59.5314,59.5384,7827.0
2018-07-17 12:25:00,85.64,85.65,85.63,85.64,17176.0,59.5384,59.5453,59.5314,59.5384,17176.0
2018-07-17 12:30:00,85.65,85.65,85.64,85.64,13308.0,59.5453,59.5453,59.5384,59.5384,13308.0
2018-07-17 12:35:00,85.64,85.65,85.64,85.65,24576.0,59.5384,59.5453,59.5384,59.5453,24576.0
2018-07-17 12:40:00,85.64,85.65,85.64,85.65,13412.0,59.5384,59.5453,59.5384,59.5453,13412.0
2018-07-17 12:45:00,85.64,85.65,85.64,85.65,4653.0,59.5384,59.5453,59.5384,59.5453,4653.0
2018-07-17 12:50:00,85.65,85.65,85.63,85.63,73093.0,59.5453,59.5453,59.5314,59.5314,73093.0
2018-07-17 12:55:00,85.63,85.64,85.63,85.64,27139.0,59.5314,59.5384,59.5314,59.5384,27139.0
2018-07-17 13:00:00,85.64,85.64,85.63,85.64,9245.0,59.5384,59.5384,59.5314,59.5384,9245.0
2018-07-17 13:05:00,85.64,85.64,85.63,85.64,3903.0,59.5384,59.5384,59.5314,59.5384,3903.0
2018-07-17 13:10:00,85.64,85.64,85.63,85.64,8215.0,59.5384,59.5384,59.5314,59.5384,8215.0
2018-07-17 13:15:00,85.64,85.64,85.63,85.64,41710.0,59.5384,59.5384,59.5314,59.5384,41710.0
2018-07-17 13:20:00,85.64,85.64,85.63,85.64,50325.0,59.5384,59.5384,59.5314,59.5384,50325.0
2018-07-17 13:25:00,85.64,85.64,85.63,85.63,176620.0,59.5384,59.5384,59.5314,59.5314,176620.0
2018-07-17 13:30:00,85.64,85.64,85.63,85.64,6948.0,59.5384,59.5384,59.5314,59.5384,6948.0
2018-07-17 13:35:00,85.64,85.64,85.63,85.64,16881.0,59.5384,59.5384,59.5314,59.5384,16881.0
2018-07-17 13:40:00,85.64,85.64,85.63,85.64,11897.0,59.5384,59.5384,59.5314,59.5384,11897.0
2018-07-17 13:45:00,85.64,85.64,85.63,85.64,28062.0,59.5384,59.5384,59.5314,59.5384,28062.0
2018-07-17 13:50:00,85.64,85.65,85.64,85.65,24304.0,59.5384,59.5453,59.5384,59.5453,24304.0
2018-07-17 13:55:00,85.65,85.65,85.64,85.65,17212.0,59.5453,59.5453,59.5384,59.5453,17212.0
2018-07-17 14:00:00,85.65,85.65,85.64,85.64,132939.0,59.5453,59.5453,59.5384,59.5384,132939.0
2018-07-17 14:05:00,85.64,85.65,85.64,85.64,15141.0,59.5384,59.5453,59.5384,59.5384,15141.0
2018-07-17 14:10:00,85.64,85.65,85.64,85.64,9331.0,59.5384,59.5453,59.5384,59.5384,9331.0
2018-07-17 14:15:00,85.65,85.65,85.64,85.64,19028.0,59.5453,59.5453,59.5384,59.5384,19028.0
2018-07-17 14:20:00,85.65,85.65,85.64,85.64,31934.0,59.5453,59.5453,59.5384,59.5384,31934.0
2018-07-17 14:25:00,85.65,85.65,85.64,85.65,28012.0,59.5453,59.5453,59.5384,59.5453,28012.0
2018-07-17 14:30:00,85.64,85.65,85.64,85.65,117990.0,59.5384,59.5453,59.5384,59.5453,117990.0
2018-07-17 14:35:00,85.64,85.65,85.64,85.64,91874.0,59.5384,59.5453,59.5384,59.5384,91874.0
2018-07-17 14:40:00,85.64,85.65,85.64,85.65,32551.0,59.5384,59.5453,59.5384,59.5453,32551.0
2018-07-17 14:45:00,85.64,85.65,85.64,85.64,56711.0,59.5384,59.5453,59.5384,59.5384,56711.0
2018-07-17 14:50:00,85.64,85.65,85.61,85.62,156207.0,59.5384,59.5453,59.5175,59.5245,156207.0
2018-07-17 14:55:00,85.62,85.62,85.57,85.58,306859.0,59.5245,59.5245,59.4897,59.4967,306859.0
2018-07-17 15:00:00,85.58,85.59,85.57,85.59,67792.0,59.4967,59.5036,59.4897,59.5036,67792.0
2018-07-17 15:05:00,85.59,85.6,85.59,85.6,37469.0,59.5036,59.5106,59.5036,59.5106,37469.0
2018-07-17 15:10:00,85.59,85.62,85.59,85.62,45663.0,59.5036,59.5245,59.5036,59.5245,45663.0
2018-07-17 15:15:00,85.62,85.62,85.61,85.62,85157.0,59.5245,59.5245,59.5175,59.5245,85157.0
2018-07-17 15:20:00,85.61,85.62,85.59,85.6,103456.0,59.5175,59.5245,59.5036,59.5106,103456.0
2018-07-17 15:25:00,85.59,85.6,85.59,85.6,28336.0,59.5036,59.5106,59.5036,59.5106,28336.0
2018-07-17 15:30:00,85.6,85.6,85.59,85.6,33718.0,59.5106,59.5106,59.5036,59.5106,33718.0
2018-07-17 15:35:00,85.6,85.61,85.59,85.6,96724.0,59.5106,59.5175,59.5036,59.5106,96724.0
2018-07-17 15:40:00,85.6,85.61,85.59,85.6,412570.0,59.5106,59.5175,59.5036,59.5106,412570.0
2018-07-17 15:45:00,85.6,85.6,85.59,85.59,168200.0,59.5106,59.5106,59.5036,59.5036,168200.0
2018-07-17 15:50:00,85.59,85.6,85.59,85.6,87032.0,59.5036,59.5106,59.5036,59.5106,87032.0
2018-07-17 15:55:00,85.59,85.61,85.58,85.59,629265.0,59.5036,59.5175,59.4967,59.5036,629265.0
2018-07-18 09:30:00,85.61,85.64,85.59,85.6,114281.0,59.5175,59.5384,59.5036,59.5106,114281.0
2018-07-18 09:35:00,85.6,85.62,85.59,85.61,29811.0,59.5106,59.5245,59.5036,59.5175,29811.0
2018-07-18 09:40:00,85.6,85.61,85.58,85.59,24716.0,59.5106,59.5175,59.4967,59.5036,24716.0
2018-07-18 09:45:00,85.59,85.61,85.58,85.61,34967.0,59.5036,59.5175,59.4967,59.5175,34967.0
2018-07-18 09:50:00,85.61,85.61,85.58,85.59,94590.0,59.5175,59.5175,59.4967,59.5036,94590.0
2018-07-18 09:55:00,85.59,85.6,85.54,85.55,143281.0,59.5036,59.5106,59.4689,59.4758,143281.0
2018-07-18 10:00:00,85.54,85.58,85.52,85.58,232214.0,59.4689,59.4967,59.455,59.4967,232214.0
2018-07-18 10:05:00,85.58,85.58,85.54,85.55,59926.0,59.4967,59.4967,59.4689,59.4758,59926.0
2018-07-18 10:10:00,85.55,85.55,85.54,85.54,28234.0,59.4758,59.4758,59.4689,59.4689,28234.0
2018-07-18 10:15:00,85.55,85.55,85.53,85.54,53737.0,59.4758,59.4758,59.4619,59.4689,53737.0
2018-07-18 10:20:00,85.54,85.55,85.53,85.55,36723.0,59.4689,59.4758,59.4619,59.4758,36723.0
2018-07-18 10:25:00,85.55,85.56,85.54,85.56,30182.0,59.4758,59.4828,59.4689,59.4828,30182.0
2018-07-18 10:30:00,85.56,85.57,85.55,85.56,46194.0,59.4828,59.4897,59.4758,59.4828,46194.0
2018-07-18 10:35:00,85.56,85.57,85.53,85.56,78405.0,59.4828,59.4897,59.4619,59.4828,78405.0
2018-07-18 10:40:00,85.56,85.57,85.56,85.56,4783.0,59.4828,59.4897,59.4828,59.4828,4783.0
2018-07-18 10:45:00,85.56,85.58,85.56,85.56,21469.0,59.4828,59.4967,59.4828,59.4828,21469.0
2018-07-18 10:50:00,85.56,85.57,85.56,85.57,129958.0,59.4828,59.4897,59.4828,59.4897,129958.0
2018-07-18 10:55:00,85.57,85.58,85.57,85.58,31533.0,59.4897,59.4967,59.4897,59.4967,31533.0
2018-07-18 11:00:00,85.58,85.59,85.57,85.58,50370.0,59.4967,59.5036,59.4897,59.4967,50370.0
2018-07-18 11:05:00,85.59,85.6,85.58,85.6,36437.0,59.5036,59.5106,59.4967,59.5106,36437.0
2018-07-18 11:10:00,85.59,85.6,85.59,85.59,33749.0,59.5036,59.5106,59.5036,59.5036,33749.0
2018-07-18 11:15:00,85.59,85.6,85.59,85.59,29230.0,59.5036,59.5106,59.5036,59.5036,29230.0
2018-07-18 11:20:00,85.59,85.6,85.59,85.59,39382.0,59.5036,59.5106,59.5036,59.5036,39382.0
2018-07-18 11:25:00,85.59,85.6,85.59,85.59,21700.0,59.5036,59.5106,59.5036,59.5036,21700.0
2018-07-18 11:30:00,85.59,85.61,85.59,85.61,116604.0,59.5036,59.5175,59.5036,59.5175,116604.0
2018-07-18 11:35:00,85.61,85.61,85.59,85.6,38803.0,59.5175,59.5175,59.5036,59.5106,38803.0
2018-07-18 11:40:00,85.6,85.6,85.59,85.6,18066.0,59.5106,59.5106,59.5036,59.5106,18066.0
2018-07-18 11:45:00,85.59,85.6,85.59,85.6,23083.0,59.5036,59.5106,59.5036,59.5106,23083.0
2018-07-18 11:50:00,85.59,85.6,85.59,85.6,22628.0,59.5036,59.5106,59.5036,59.5106,22628.0
2018-07-18 11:55:00,85.6,85.61,85.59,85.61,79811.0,59.5106,59.5175,59.5036,59.5175,79811.0
2018-07-18 12:00:00,85.61,85.61,85.6,85.61,10599.0,59.5175,59.5175,59.5106,59.5175,10599.0
2018-07-18 12:05:00,85.61,85.61,85.6,85.61,17968.0,59.5175,59.5175,59.5106,59.5175,17968.0
2018-07-18 12:10:00,85.61,85.61,85.6,85.61,12401.0,59.5175,59.5175,59.5106,59.5175,12401.0
2018-07-18 12:15:00,85.61,85.61,85.6,85.61,16752.0,59.5175,59.5175,59.5106,59.5175,16752.0
2018-07-18 12:20:00,85.61,85.61,85.6,85.61,14878.0,59.5175,59.5175,59.5106,59.5175,14878.0
2018-07-18 12:25:00,85.61,85.62,85.6,85.62,36948.0,59.5175,59.5245,59.5106,59.5245,36948.0
2018-07-18 12:30:00,85.62,85.63,85.61,85.62,66682.0,59.5245,59.5314,59.5175,59.5245,66682.0
2018-07-18 12:35:00,85.61,85.62,85.61,85.62,12304.0,59.5175,59.5245,59.5175,59.5245,12304.0
2018-07-18 12:40:00,85.62,85.62,85.61,85.62,27530.0,59.5245,59.5245,59.5175,59.5245,27530.0
2018-07-18 12:45:00,85.62,85.63,85.61,85.62,94775.0,59.5245,59.5314,59.5175,59.5245,94775.0
2018-07-18 12:50:00,85.62,85.62,85.61,85.61,16151.0,59.5245,59.5245,59.5175,59.5175,16151.0
2018-07-18 12:55:00,85.62,85.62,85.61,85.62,16672.0,59.5245,59.5245,59.5175,59.5245,16672.0
2018-07-18 13:00:00,85.62,85.62,85.61,85.62,19672.0,59.5245,59.5245,59.5175,59.5245,19672.0
2018-07-18 13:05:00,85.62,85.62,85.61,85.62,18090.0,59.5245,59.5245,59.5175,59.5245,18090.0
2018-07-18 13:10:00,85.62,85.62,85.61,85.62,20461.0,59.5245,59.5245,59.5175,59.5245,20461.0
2018-07-18 13:15:00,85.62,85.62,85.61,85.62,20211.0,59.5245,59.5245,59.5175,59.5245,20211.0
2018-07-18 13:20:00,85.62,85.62,85.61,85.62,23844.0,59.5245,59.5245,59.5175,59.5245,23844.0
2018-07-18 13:25:00,85.62,85.62,85.61,85.62,17170.0,59.5245,59.5245,59.5175,59.5245,17170.0
2018-07-18 13:30:00,85.62,85.63,85.6,85.61,49608.0,59.5245,59.5314,59.5106,59.5175,49608.0
2018-07-18 13:35:00,85.61,85.62,85.61,85.62,18251.0,59.5175,59.5245,59.5175,59.5245,18251.0
2018-07-18 13:40:00,85.62,85.62,85.61,85.61,16089.0,59.5245,59.5245,59.5175,59.5175,16089.0
2018-07-18 13:45:00,85.62,85.62,85.61,85.62,21823.0,59.5245,59.5245,59.5175,59.5245,21823.0
2018-07-18 13:50:00,85.62,85.62,85.58,85.59,136823.0,59.5245,59.5245,59.4967,59.5036,136823.0
2018-07-18 13:55:00,85.59,85.59,85.58,85.59,13817.0,59.5036,59.5036,59.4967,59.5036,13817.0
2018-07-18 14:00:00,85.59,85.6,85.58,85.6,32533.0,59.5036,59.5106,59.4967,59.5106,32533.0
2018-07-18 14:05:00,85.6,85.61,85.59,85.61,57656.0,59.5106,59.5175,59.5036,59.5175,57656.0
2018-07-18 14:10:00,85.61,85.61,85.57,85.59,80343.0,59.5175,59.5175,59.4897,59.5036,80343.0
2018-07-18 14:15:00,85.59,85.61,85.59,85.61,56527.0,59.5036,59.5175,59.5036,59.5175,56527.0
2018-07-18 14:20:00,85.61,85.63,85.61,85.62,78177.0,59.5175,59.5314,59.5175,59.5245,78177.0
2018-07-18 14:25:00,85.62,85.63,85.62,85.63,20449.0,59.5245,59.5314,59.5245,59.5314,20449.0
2018-07-18 14:30:00,85.63,85.63,85.62,85.63,25934.0,59.5314,59.5314,59.5245,59.5314,25934.0
2018-07-18 14:35:00,85.63,85.63,85.62,85.63,23942.0,59.5314,59.5314,59.5245,59.5314,23942.0
2018-07-18 14:40:00,85.63,85.63,85.62,85.63,19503.0,59.5314,59.5314,59.5245,59.5314,19503.0
2018-07-18 14:45:00,85.63,85.64,85.62,85.63,337305.0,59.5314,59.5384,59.5245,59.5314,337305.0
2018-07-18 14:50:00,85.64,85.64,85.61,85.62,57898.0,59.5384,59.5384,59.5175,59.5245,57898.0
2018-07-18 14:55:00,85.62,85.63,85.61,85.63,45829.0,59.5245,59.5314,59.5175,59.5314,45829.0
2018-07-18 15:00:00,85.63,85.64,85.62,85.64,42671.0,59.5314,59.5384,59.5245,59.5384,42671.0
2018-07-18 15:05:00,85.64,85.64,85.63,85.64,24856.0,59.5384,59.5384,59.5314,59.5384,24856.0
2018-07-18 15:10:00,85.64,85.64,85.63,85.64,40048.0,59.5384,59.5384,59.5314,59.5384,40048.0
2018-07-18 15:15:00,85.64,85.65,85.63,85.65,47837.0,59.5384,59.5453,59.5314,59.5453,47837.0
2018-07-18 15:20:00,85.65,85.66,85.64,85.66,72215.0,59.5453,59.5523,59.5384,59.5523,72215.0
2018-07-18 15:25:00,85.66,85.66,85.65,85.66,43495.0,59.5523,59.5523,59.5453,59.5523,43495.0
2018-07-18 15:30:00,85.66,85.66,85.65,85.65,46683.0,59.5523,59.5523,59.5453,59.5453,46683.0
2018-07-18 15:35:00,85.66,85.66,85.64,85.64,77133.0,59.5523,59.5523,59.5384,59.5384,77133.0
2018-07-18 15:40:00,85.64,85.66,85.64,85.66,63754.0,59.5384,59.5523,59.5384,59.5523,63754.0
2018-07-18 15:45:00,85.66,85.67,85.64,85.67,326245.0,59.5523,59.5592,59.5384,59.5592,326245.0
2018-07-18 15:50:00,85.67,85.67,85.64,85.66,335323.0,59.5592,59.5592,59.5384,59.5523,335323.0
2018-07-18 15:55:00,85.66,85.68,85.63,85.64,674389.0,59.5523,59.5662,59.5314,59.5384,674389.0
2018-07-19 09:30:00,85.57,85.57,85.52,85.56,113584.0,59.4897,59.4897,59.455,59.4828,113584.0
2018-07-19 09:35:00,85.56,85.57,85.55,85.56,159177.0,59.4828,59.4897,59.4758,59.4828,159177.0
2018-07-19 09:40:00,85.55,85.56,85.53,85.53,48023.0,59.4758,59.4828,59.4619,59.4619,48023.0
2018-07-19 09:45:00,85.53,85.54,85.51,85.51,124729.0,59.4619,59.4689,59.448,59.448,124729.0
2018-07-19 09:50:00,85.52,85.53,85.5,85.51,1043715.0,59.455,59.4619,59.4411,59.448,1043715.0
2018-07-19 09:55:00,85.52,85.52,85.49,85.49,143655.0,59.455,59.455,59.4341,59.4341,143655.0
2018-07-19 10:00:00,85.5,85.55,85.49,85.53,135548.0,59.4411,59.4758,59.4341,59.4619,135548.0
2018-07-19 10:05:00,85.53,85.55,85.53,85.54,43754.0,59.4619,59.4758,59.4619,59.4689,43754.0
2018-07-19 10:10:00,85.54,85.56,85.53,85.56,74120.0,59.4689,59.4828,59.4619,59.4828,74120.0
2018-07-19 10:15:00,85.55,85.56,85.54,85.56,113073.0,59.4758,59.4828,59.4689,59.4828,113073.0
2018-07-19 10:20:00,85.56,85.56,85.54,85.54,27466.0,59.4828,59.4828,59.4689,59.4689,27466.0
2018-07-19 10:25:00,85.55,85.55,85.53,85.53,36240.0,59.4758,59.4758,59.4619,59.4619,36240.0
2018-07-19 10:30:00,85.54,85.55,85.52,85.55,63847.0,59.4689,59.4758,59.455,59.4758,63847.0
2018-07-19 10:35:00,85.55,85.56,85.55,85.56,60761.0,59.4758,59.4828,59.4758,59.4828,60761.0
2018-07-19 10:40:00,85.56,85.58,85.55,85.56,42194.0,59.4828,59.4967,59.4758,59.4828,42194.0
2018-07-19 10:45:00,85.55,85.56,85.54,85.55,50109.0,59.4758,59.4828,59.4689,59.4758,50109.0
2018-07-19 10:50:00,85.54,85.55,85.54,85.55,36651.0,59.4689,59.4758,59.4689,59.4758,36651.0
2018-07-19 10:55:00,85.55,85.56,85.54,85.55,35765.0,59.4758,59.4828,59.4689,59.4758,35765.0
2018-07-19 11:00:00,85.56,85.56,85.55,85.55,26367.0,59.4828,59.4828,59.4758,59.4758,26367.0
2018-07-19 11:05:00,85.55,85.57,85.55,85.56,60393.0,59.4758,59.4897,59.4758,59.4828,60393.0
2018-07-19 11:10:00,85.56,85.57,85.55,85.56,55448.0,59.4828,59.4897,59.4758,59.4828,55448.0
2018-07-19 11:15:00,85.56,85.58,85.56,85.58,11226.0,59.4828,59.4967,59.4828,59.4967,11226.0
2018-07-19 11:20:00,85.58,85.6,85.57,85.6,25313.0,59.4967,59.5106,59.4897,59.5106,25313.0
2018-07-19 11:25:00,85.59,85.6,85.57,85.58,39276.0,59.5036,59.5106,59.4897,59.4967,39276.0
2018-07-19 11:30:00,85.58,85.59,85.58,85.59,10732.0,59.4967,59.5036,59.4967,59.5036,10732.0
2018-07-19 11:35:00,85.59,85.61,85.58,85.6,34535.0,59.5036,59.5175,59.4967,59.5106,34535.0
2018-07-19 11:40:00,85.6,85.61,85.6,85.61,6073.0,59.5106,59.5175,59.5106,59.5175,6073.0
2018-07-19 11:45:00,85.61,85.61,85.6,85.6,16545.0,59.5175,59.5175,59.5106,59.5106,16545.0
2018-07-19 11:50:00,85.61,85.62,85.6,85.61,92988.0,59.5175,59.5245,59.5106,59.5175,92988.0
2018-07-19 11:55:00,85.62,85.62,85.61,85.62,11886.0,59.5245,59.5245,59.5175,59.5245,11886.0
2018-07-19 12:00:00,85.62,85.62,85.6,85.61,52393.0,59.5245,59.5245,59.5106,59.5175,52393.0
2018-07-19 12:05:00,85.61,85.61,85.59,85.59,47915.0,59.5175,59.5175,59.5036,59.5036,47915.0
2018-07-19 12:10:00,85.59,85.6,85.59,85.59,3552.0,59.5036,59.5106,59.5036,59.5036,3552.0
2018-07-19 12:15:00,85.59,85.6,85.59,85.59,4002.0,59.5036,59.5106,59.5036,59.5036,4002.0
2018-07-19 12:20:00,85.59,85.6,85.59,85.59,6752.0,59.5036,59.5106,59.5036,59.5036,6752.0
2018-07-19 12:25:00,85.6,85.6,85.59,85.59,26466.0,59.5106,59.5106,59.5036,59.5036,26466.0
2018-07-19 12:30:00,85.6,85.62,85.59,85.62,72092.0,59.5106,59.5245,59.5036,59.5245,72092.0
2018-07-19 12:35:00,85.62,85.62,85.6,85.61,33852.0,59.5245,59.5245,59.5106,59.5175,33852.0
2018-07-19 12:40:00,85.6,85.61,85.59,85.59,22230.0,59.5106,59.5175,59.5036,59.5036,22230.0
2018-07-19 12:45:00,85.59,85.59,85.58,85.59,20041.0,59.5036,59.5036,59.4967,59.5036,20041.0
2018-07-19 12:50:00,85.58,85.59,85.58,85.59,17654.0,59.4967,59.5036,59.4967,59.5036,17654.0
2018-07-19 12:55:00,85.59,85.59,85.58,85.59,13037.0,59.5036,59.5036,59.4967,59.5036,13037.0
2018-07-19 13:00:00,85.59,85.62,85.57,85.57,373826.0,59.5036,59.5245,59.4897,59.4897,373826.0
2018-07-19 13:05:00,85.57,85.59,85.57,85.59,41545.0,59.4897,59.5036,59.4897,59.5036,41545.0
2018-07-19 13:10:00,85.59,85.59,85.58,85.59,13200.0,59.5036,59.5036,59.4967,59.5036,13200.0
2018-07-19 13:15:00,85.59,85.59,85.58,85.59,39113.0,59.5036,59.5036,59.4967,59.5036,39113.0
2018-07-19 13:20:00,85.59,85.6,85.58,85.6,122489.0,59.5036,59.5106,59.4967,59.5106,122489.0
2018-07-19 13:25:00,85.59,85.6,85.59,85.6,11754.0,59.5036,59.5106,59.5036,59.5106,11754.0
2018-07-19 13:30:00,85.59,85.6,85.59,85.59,16886.0,59.5036,59.5106,59.5036,59.5036,16886.0
2018-07-19 13:35:00,85.59,85.61,85.59,85.61,26948.0,59.5036,59.5175,59.5036,59.5175,26948.0
2018-07-19 13:40:00,85.61,85.62,85.6,85.62,18427.0,59.5175,59.5245,59.5106,59.5245,18427.0
2018-07-19 13:45:00,85.62,85.62,85.61,85.61,16136.0,59.5245,59.5245,59.5175,59.5175,16136.0
2018-07-19 13:50:00,85.61,85.61,85.59,85.6,28021.0,59.5175,59.5175,59.5036,59.5106,28021.0
2018-07-19 13:55:00,85.61,85.61,85.6,85.61,11423.0,59.5175,59.5175,59.5106,59.5175,11423.0
2018-07-19 14:00:00,85.6,85.62,85.6,85.62,24094.0,59.5106,59.5245,59.5106,59.5245,24094.0
2018-07-19 14:05:00,85.62,85.64,85.61,85.62,35410.0,59.5245,59.5384,59.5175,59.5245,35410.0
2018-07-19 14:10:00,85.61,85.62,85.61,85.62,10804.0,59.5175,59.5245,59.5175,59.5245,10804.0
2018-07-19 14:15:00,85.61,85.62,85.61,85.62,10607.0,59.5175,59.5245,59.5175,59.5245,10607.0
2018-07-19 14:20:00,85.62,85.62,85.61,85.62,13146.0,59.5245,59.5245,59.5175,59.5245,13146.0
2018-07-19 14:25:00,85.62,85.62,85.6,85.6,33188.0,59.5245,59.5245,59.5106,59.5106,33188.0
2018-07-19 14:30:00,85.61,85.61,85.6,85.61,8569.0,59.5175,59.5175,59.5106,59.5175,8569.0
2018-07-19 14:35:00,85.61,85.61,85.6,85.61,36745.0,59.5175,59.5175,59.5106,59.5175,36745.0
2018-07-19 14:40:00,85.61,85.61,85.6,85.61,12403.0,59.5175,59.5175,59.5106,59.5175,12403.0
2018-07-19 14:45:00,85.61,85.61,85.57,85.58,122944.0,59.5175,59.5175,59.4897,59.4967,122944.0
2018-07-19 14:50:00,85.58,85.59,85.57,85.59,50989.0,59.4967,59.5036,59.4897,59.5036,50989.0
2018-07-19 14:55:00,85.59,85.61,85.58,85.61,52201.0,59.5036,59.5175,59.4967,59.5175,52201.0
2018-07-19 15:00:00,85.61,85.63,85.6,85.62,155879.0,59.5175,59.5314,59.5106,59.5245,155879.0
2018-07-19 15:05:00,85.62,85.62,85.61,85.62,67731.0,59.5245,59.5245,59.5175,59.5245,67731.0
2018-07-19 15:10:00,85.62,85.63,85.59,85.59,56347.0,59.5245,59.5314,59.5036,59.5036,56347.0
2018-07-19 15:15:00,85.59,85.61,85.59,85.61,33980.0,59.5036,59.5175,59.5036,59.5175,33980.0
2018-07-19 15:20:00,85.61,85.61,85.6,85.6,19299.0,59.5175,59.5175,59.5106,59.5106,19299.0
2018-07-19 15:25:00,85.61,85.61,85.6,85.61,30745.0,59.5175,59.5175,59.5106,59.5175,30745.0
2018-07-19 15:30:00,85.61,85.63,85.58,85.6,134416.0,59.5175,59.5314,59.4967,59.5106,134416.0
2018-07-19 15:35:00,85.61,85.64,85.6,85.63,257545.0,59.5175,59.5384,59.5106,59.5314,257545.0
2018-07-19 15:40:00,85.63,85.63,85.6,85.62,76154.0,59.5314,59.5314,59.5106,59.5245,76154.0
2018-07-19 15:45:00,85.62,85.63,85.61,85.62,100959.0,59.5245,59.5314,59.5175,59.5245,100959.0
2018-07-19 15:50:00,85.61,85.63,85.59,85.6,310559.0,59.5175,59.5314,59.5036,59.5106,310559.0
2018-07-19 15:55:00,85.6,85.6,85.57,85.59,367073.0,59.5106,59.5106,59.4897,59.5036,367073.0
2018-07-20 09:30:00,85.62,85.64,85.59,85.61,69634.0,59.5245,59.5384,59.5036,59.5175,69634.0
2018-07-20 09:35:00,85.61,85.62,85.58,85.58,31052.0,59.5175,59.5245,59.4967,59.4967,31052.0
2018-07-20 09:40:00,85.58,85.6,85.58,85.59,59249.0,59.4967,59.5106,59.4967,59.5036,59249.0
2018-07-20 09:45:00,85.59,85.61,85.58,85.59,177010.0,59.5036,59.5175,59.4967,59.5036,177010.0
2018-07-20 09:50:00,85.58,85.6,85.58,85.6,357090.0,59.4967,59.5106,59.4967,59.5106,357090.0
2018-07-20 09:55:00,85.6,85.61,85.59,85.61,113274.0,59.5106,59.5175,59.5036,59.5175,113274.0
2018-07-20 10:00:00,85.61,85.63,85.61,85.63,89829.0,59.5175,59.5314,59.5175,59.5314,89829.0
2018-07-20 10:05:00,85.63,85.63,85.62,85.62,84250.0,59.5314,59.5314,59.5245,59.5245,84250.0
2018-07-20 10:10:00,85.63,85.63,85.62,85.63,70083.0,59.5314,59.5314,59.5245,59.5314,70083.0
2018-07-20 10:15:00,85.63,85.63,85.62,85.62,73697.0,59.5314,59.5314,59.5245,59.5245,73697.0
2018-07-20 10:20:00,85.62,85.63,85.61,85.62,149827.0,59.5245,59.5314,59.5175,59.5245,149827.0
2018-07-20 10:25:00,85.62,85.62,85.61,85.62,78732.0,59.5245,59.5245,59.5175,59.5245,78732.0
2018-07-20 10:30:00,85.62,85.63,85.61,85.63,136683.0,59.5245,59.5314,59.5175,59.5314,136683.0
2018-07-20 10:35:00,85.63,85.66,85.62,85.66,94641.0,59.5314,59.5523,59.5245,59.5523,94641.0
2018-07-20 10:40:00,85.66,85.66,85.62,85.63,165663.0,59.5523,59.5523,59.5245,59.5314,165663.0
2018-07-20 10:45:00,85.62,85.64,85.62,85.63,37963.0,59.5245,59.5384,59.5245,59.5314,37963.0
2018-07-20 10:50:00,85.63,85.64,85.62,85.63,24312.0,59.5314,59.5384,59.5245,59.5314,24312.0
2018-07-20 10:55:00,85.62,85.63,85.62,85.63,36966.0,59.5245,59.5314,59.5245,59.5314,36966.0
2018-07-20 11:00:00,85.62,85.63,85.61,85.61,59439.0,59.5245,59.5314,59.5175,59.5175,59439.0
2018-07-20 11:05:00,85.6,85.61,85.58,85.6,137590.0,59.5106,59.5175,59.4967,59.5106,137590.0
2018-07-20 11:10:00,85.6,85.61,85.59,85.6,84120.0,59.5106,59.5175,59.5036,59.5106,84120.0
2018-07-20 11:15:00,85.61,85.62,85.6,85.62,14158.0,59.5175,59.5245,59.5106,59.5245,14158.0
2018-07-20 11:20:00,85.62,85.63,85.62,85.63,7430.0,59.5245,59.5314,59.5245,59.5314,7430.0
2018-07-20 11:25:00,85.63,85.65,85.63,85.65,11753.0,59.5314,59.5453,59.5314,59.5453,11753.0
2018-07-20 11:30:00,85.65,85.66,85.64,85.66,29628.0,59.5453,59.5523,59.5384,59.5523,29628.0
2018-07-20 11:35:00,85.66,85.67,85.65,85.67,24787.0,59.5523,59.5592,59.5453,59.5592,24787.0
2018-07-20 11:40:00,85.67,85.68,85.66,85.68,28870.0,59.5592,59.5662,59.5523,59.5662,28870.0
2018-07-20 11:45:00,85.68,85.68,85.67,85.67,75626.0,59.5662,59.5662,59.5592,59.5592,75626.0
2018-07-20 11:50:00,85.68,85.68,85.67,85.68,7668.0,59.5662,59.5662,59.5592,59.5662,7668.0
2018-07-20 11:55:00,85.68,85.68,85.66,85.67,84287.0,59.5662,59.5662,59.5523,59.5592,84287.0
2018-07-20 12:00:00,85.67,85.67,85.66,85.66,8196.0,59.5592,59.5592,59.5523,59.5523,8196.0
2018-07-20 12:05:00,85.67,85.67,85.66,85.67,11967.0,59.5592,59.5592,59.5523,59.5592,11967.0
2018-07-20 12:10:00,85.67,85.67,85.66,85.67,15637.0,59.5592,59.5592,59.5523,59.5592,15637.0
2018-07-20 12:15:00,85.67,85.68,85.66,85.67,20740.0,59.5592,59.5662,59.5523,59.5592,20740.0
2018-07-20 12:20:00,85.68,85.68,85.67,85.67,23405.0,59.5662,59.5662,59.5592,59.5592,23405.0
2018-07-20 12:25:00,85.67,85.68,85.67,85.68,6638.0,59.5592,59.5662,59.5592,59.5662,6638.0
2018-07-20 12:30:00,85.68,85.68,85.67,85.68,8357.0,59.5662,59.5662,59.5592,59.5662,8357.0
2018-07-20 12:35:00,85.68,85.68,85.67,85.67,26274.0,59.5662,59.5662,59.5592,59.5592,26274.0
2018-07-20 12:40:00,85.67,85.68,85.67,85.68,6481.0,59.5592,59.5662,59.5592,59.5662,6481.0
2018-07-20 12:45:00,85.68,85.69,85.67,85.69,15656.0,59.5662,59.5731,59.5592,59.5731,15656.0
2018-07-20 12:50:00,85.69,85.69,85.68,85.69,13327.0,59.5731,59.5731,59.5662,59.5731,13327.0
2018-07-20 12:55:00,85.69,85.69,85.68,85.68,38273.0,59.5731,59.5731,59.5662,59.5662,38273.0
2018-07-20 13:00:00,85.68,85.69,85.67,85.69,57812.0,59.5662,59.5731,59.5592,59.5731,57812.0
2018-07-20 13:05:00,85.68,85.69,85.68,85.68,5554.0,59.5662,59.5731,59.5662,59.5662,5554.0
2018-07-20 13:10:00,85.69,85.69,85.68,85.69,21051.0,59.5731,59.5731,59.5662,59.5731,21051.0
2018-07-20 13:15:00,85.69,85.69,85.68,85.69,9722.0,59.5731,59.5731,59.5662,59.5731,9722.0
2018-07-20 13:20:00,85.69,85.69,85.67,85.67,44709.0,59.5731,59.5731,59.5592,59.5592,44709.0
2018-07-20 13:25:00,85.67,85.68,85.67,85.67,2795.0,59.5592,59.5662,59.5592,59.5592,2795.0
2018-07-20 13:30:00,85.67,85.68,85.67,85.67,2180.0,59.5592,59.5662,59.5592,59.5592,2180.0
2018-07-20 13:35:00,85.68,85.68,85.65,85.66,206717.0,59.5662,59.5662,59.5453,59.5523,206717.0
2018-07-20 13:40:00,85.66,85.66,85.65,85.66,12176.0,59.5523,59.5523,59.5453,59.5523,12176.0
2018-07-20 13:45:00,85.66,85.66,85.65,85.66,11465.0,59.5523,59.5523,59.5453,59.5523,11465.0
2018-07-20 13:50:00,85.66,85.66,85.65,85.65,17760.0,59.5523,59.5523,59.5453,59.5453,17760.0
2018-07-20 13:55:00,85.66,85.66,85.65,85.66,15989.0,59.5523,59.5523,59.5453,59.5523,15989.0
2018-07-20 14:00:00,85.66,85.67,85.65,85.67,41123.0,59.5523,59.5592,59.5453,59.5592,41123.0
2018-07-20 14:05:00,85.67,85.68,85.66,85.67,26046.0,59.5592,59.5662,59.5523,59.5592,26046.0
2018-07-20 14:10:00,85.67,85.68,85.64,85.65,788329.0,59.5592,59.5662,59.5384,59.5453,788329.0
2018-07-20 14:15:00,85.65,85.66,85.65,85.65,382383.0,59.5453,59.5523,59.5453,59.5453,382383.0
2018-07-20 14:20:00,85.65,85.66,85.65,85.65,34437.0,59.5453,59.5523,59.5453,59.5453,34437.0
2018-07-20 14:25:00,85.66,85.66,85.65,85.65,30158.0,59.5523,59.5523,59.5453,59.5453,30158.0
2018-07-20 14:30:00,85.65,85.66,85.64,85.65,42974.0,59.5453,59.5523,59.5384,59.5453,42974.0
2018-07-20 14:35:00,85.65,85.65,85.63,85.63,131380.0,59.5453,59.5453,59.5314,59.5314,131380.0
2018-07-20 14:40:00,85.63,85.65,85.63,85.65,22897.0,59.5314,59.5453,59.5314,59.5453,22897.0
2018-07-20 14:45:00,85.65,85.66,85.64,85.66,69662.0,59.5453,59.5523,59.5384,59.5523,69662.0
2018-07-20 14:50:00,85.66,85.66,85.65,85.66,45525.0,59.5523,59.5523,59.5453,59.5523,45525.0
2018-07-20 14:55:00,85.66,85.66,85.65,85.65,28004.0,59.5523,59.5523,59.5453,59.5453,28004.0
2018-07-20 15:00:00,85.66,85.66,85.65,85.66,25499.0,59.5523,59.5523,59.5453,59.5523,25499.0
2018-07-20 15:05:00,85.66,85.66,85.65,85.66,18488.0,59.5523,59.5523,59.5453,59.5523,18488.0
2018-07-20 15:10:00,85.66,85.66,85.65,85.66,102865.0,59.5523,59.5523,59.5453,59.5523,102865.0
2018-07-20 15:15:00,85.65,85.66,85.65,85.66,22196.0,59.5453,59.5523,59.5453,59.5523,22196.0
2018-07-20 15:20:00,85.66,85.66,85.65,85.65,49523.0,59.5523,59.5523,59.5453,59.5453,49523.0
2018-07-20 15:25:00,85.65,85.66,85.65,85.66,12880.0,59.5453,59.5523,59.5453,59.5523,12880.0
2018-07-20 15:30:00,85.66,85.66,85.65,85.66,28051.0,59.5523,59.5523,59.5453,59.5523,28051.0
2018-07-20 15:35:00,85.66,85.66,85.65,85.66,37841.0,59.5523,59.5523,59.5453,59.5523,37841.0
2018-07-20 15:40:00,85.66,85.66,85.64,85.66,327980.0,59.5523,59.5523,59.5384,59.5523,327980.0
2018-07-20 15:45:00,85.66,85.66,85.65,85.66,122492.0,59.5523,59.5523,59.5453,59.5523,122492.0
2018-07-20 15:50:00,85.66,85.66,85.65,85.65,189620.0,59.5523,59.5523,59.5453,59.5453,189620.0
2018-07-20 15:55:00,85.65,85.66,85.62,85.63,623486.0,59.5453,59.5523,59.5245,59.5314,623486.0
2018-07-23 09:30:00,85.67,85.69,85.67,85.67,48255.0,59.5592,59.5731,59.5592,59.5592,48255.0
2018-07-23 09:35:00,85.67,85.67,85.65,85.65,41833.0,59.5592,59.5592,59.5453,59.5453,41833.0
2018-07-23 09:40:00,85.65,85.65,85.62,85.64,80978.0,59.5453,59.5453,59.5245,59.5384,80978.0
2018-07-23 09:45:00,85.65,85.67,85.63,85.63,60793.0,59.5453,59.5592,59.5314,59.5314,60793.0
2018-07-23 09:50:00,85.63,85.68,85.63,85.66,74007.0,59.5314,59.5662,59.5314,59.5523,74007.0
2018-07-23 09:55:00,85.66,85.66,85.64,85.66,81339.0,59.5523,59.5523,59.5384,59.5523,81339.0
2018-07-23 10:00:00,85.66,85.69,85.65,85.68,191509.0,59.5523,59.5731,59.5453,59.5662,191509.0
2018-07-23 10:05:00,85.68,85.69,85.67,85.68,89237.0,59.5662,59.5731,59.5592,59.5662,89237.0
2018-07-23 10:10:00,85.68,85.69,85.67,85.68,87865.0,59.5662,59.5731,59.5592,59.5662,87865.0
2018-07-23 10:15:00,85.68,85.69,85.65,85.66,148902.0,59.5662,59.5731,59.5453,59.5523,148902.0
2018-07-23 10:20:00,85.65,85.65,85.61,85.61,127033.0,59.5453,59.5453,59.5175,59.5175,127033.0
2018-07-23 10:25:00,85.62,85.62,85.6,85.61,367589.0,59.5245,59.5245,59.5106,59.5175,367589.0
2018-07-23 10:30:00,85.61,85.62,85.6,85.61,53387.0,59.5175,59.5245,59.5106,59.5175,53387.0
2018-07-23 10:35:00,85.61,85.63,85.6,85.63,69026.0,59.5175,59.5314,59.5106,59.5314,69026.0
2018-07-23 10:40:00,85.62,85.63,85.62,85.63,80941.0,59.5245,59.5314,59.5245,59.5314,80941.0
2018-07-23 10:45:00,85.63,85.63,85.61,85.61,55575.0,59.5314,59.5314,59.5175,59.5175,55575.0
2018-07-23 10:50:00,85.62,85.64,85.61,85.63,171640.0,59.5245,59.5384,59.5175,59.5314,171640.0
2018-07-23 10:55:00,85.64,85.65,85.63,85.64,322509.0,59.5384,59.5453,59.5314,59.5384,322509.0
2018-07-23 11:00:00,85.64,85.64,85.63,85.64,17116.0,59.5384,59.5384,59.5314,59.5384,17116.0
2018-07-23 11:05:00,85.63,85.64,85.62,85.62,77390.0,59.5314,59.5384,59.5245,59.5245,77390.0
2018-07-23 11:10:00,85.62,85.63,85.62,85.63,46726.0,59.5245,59.5314,59.5245,59.5314,46726.0
2018-07-23 11:15:00,85.63,85.64,85.62,85.63,82940.0,59.5314,59.5384,59.5245,59.5314,82940.0
2018-07-23 11:20:00,85.63,85.64,85.63,85.63,23218.0,59.5314,59.5384,59.5314,59.5314,23218.0
2018-07-23 11:25:00,85.63,85.64,85.62,85.63,143657.0,59.5314,59.5384,59.5245,59.5314,143657.0
2018-07-23 11:30:00,85.63,85.64,85.62,85.63,32854.0,59.5314,59.5384,59.5245,59.5314,32854.0
2018-07-23 11:35:00,85.63,85.64,85.63,85.64,26503.0,59.5314,59.5384,59.5314,59.5384,26503.0
2018-07-23 11:40:00,85.64,85.64,85.62,85.63,100783.0,59.5384,59.5384,59.5245,59.5314,100783.0
2018-07-23 11:45:00,85.63,85.64,85.62,85.63,45498.0,59.5314,59.5384,59.5245,59.5314,45498.0
2018-07-23 11:50:00,85.63,85.64,85.62,85.63,79127.0,59.5314,59.5384,59.5245,59.5314,79127.0
2018-07-23 11:55:00,85.63,85.64,85.62,85.63,201569.0,59.5314,59.5384,59.5245,59.5314,201569.0
2018-07-23 12:00:00,85.63,85.63,85.62,85.63,128633.0,59.5314,59.5314,59.5245,59.5314,128633.0
2018-07-23 12:05:00,85.63,85.63,85.62,85.62,28416.0,59.5314,59.5314,59.5245,59.5245,28416.0
2018-07-23 12:10:00,85.62,85.64,85.62,85.63,69406.0,59.5245,59.5384,59.5245,59.5314,69406.0
2018-07-23 12:15:00,85.63,85.63,85.62,85.63,85909.0,59.5314,59.5314,59.5245,59.5314,85909.0
2018-07-23 12:20:00,85.63,85.64,85.62,85.63,302022.0,59.5314,59.5384,59.5245,59.5314,302022.0
2018-07-23 12:25:00,85.64,85.64,85.63,85.63,38935.0,59.5384,59.5384,59.5314,59.5314,38935.0
2018-07-23 12:30:00,85.63,85.64,85.63,85.64,109778.0,59.5314,59.5384,59.5314,59.5384,109778.0
2018-07-23 12:35:00,85.64,85.65,85.63,85.65,50150.0,59.5384,59.5453,59.5314,59.5453,50150.0
2018-07-23 12:40:00,85.65,85.65,85.64,85.65,5373.0,59.5453,59.5453,59.5384,59.5453,5373.0
2018-07-23 12:45:00,85.65,85.65,85.64,85.65,5182.0,59.5453,59.5453,59.5384,59.5453,5182.0
2018-07-23 12:50:00,85.64,85.65,85.63,85.63,28688.0,59.5384,59.5453,59.5314,59.5314,28688.0
2018-07-23 12:55:00,85.63,85.64,85.63,85.63,7088.0,59.5314,59.5384,59.5314,59.5314,7088.0
2018-07-23 13:00:00,85.64,85.64,85.63,85.63,6064.0,59.5384,59.5384,59.5314,59.5314,6064.0
2018-07-23 13:05:00,85.64,85.64,85.62,85.63,27663.0,59.5384,59.5384,59.5245,59.5314,27663.0
2018-07-23 13:10:00,85.63,85.64,85.62,85.63,7626.0,59.5314,59.5384,59.5245,59.5314,7626.0
2018-07-23 13:15:00,85.63,85.64,85.62,85.63,29746.0,59.5314,59.5384,59.5245,59.5314,29746.0
2018-07-23 13:20:00,85.63,85.63,85.61,85.62,57501.0,59.5314,59.5314,59.5175,59.5245,57501.0
2018-07-23 13:25:00,85.62,85.62,85.6,85.62,270610.0,59.5245,59.5245,59.5106,59.5245,270610.0
2018-07-23 13:30:00,85.61,85.63,85.61,85.62,38956.0,59.5175,59.5314,59.5175,59.5245,38956.0
2018-07-23 13:35:00,85.62,85.63,85.62,85.62,7056.0,59.5245,59.5314,59.5245,59.5245,7056.0
2018-07-23 13:40:00,85.63,85.63,85.61,85.62,73809.0,59.5314,59.5314,59.5175,59.5245,73809.0
2018-07-23 13:45:00,85.61,85.62,85.6,85.6,238095.0,59.5175,59.5245,59.5106,59.5106,238095.0
2018-07-23 13:50:00,85.6,85.61,85.59,85.61,119254.0,59.5106,59.5175,59.5036,59.5175,119254.0
2018-07-23 13:55:00,85.61,85.61,85.6,85.61,141171.0,59.5175,59.5175,59.5106,59.5175,141171.0
2018-07-23 14:00:00,85.61,85.62,85.6,85.62,57347.0,59.5175,59.5245,59.5106,59.5245,57347.0
2018-07-23 14:05:00,85.62,85.62,85.61,85.61,5100.0,59.5245,59.5245,59.5175,59.5175,5100.0
2018-07-23 14:10:00,85.61,85.62,85.6,85.61,176945.0,59.5175,59.5245,59.5106,59.5175,176945.0
2018-07-23 14:15:00,85.61,85.62,85.6,85.6,31362.0,59.5175,59.5245,59.5106,59.5106,31362.0
2018-07-23 14:20:00,85.61,85.62,85.6,85.61,51668.0,59.5175,59.5245,59.5106,59.5175,51668.0
2018-07-23 14:25:00,85.61,85.62,85.61,85.62,5103.0,59.5175,59.5245,59.5175,59.5245,5103.0
2018-07-23 14:30:00,85.62,85.62,85.61,85.61,5282.0,59.5245,59.5245,59.5175,59.5175,5282.0
2018-07-23 14:35:00,85.61,85.62,85.61,85.61,8471.0,59.5175,59.5245,59.5175,59.5175,8471.0
2018-07-23 14:40:00,85.61,85.61,85.6,85.61,53835.0,59.5175,59.5175,59.5106,59.5175,53835.0
2018-07-23 14:45:00,85.61,85.62,85.6,85.62,29477.0,59.5175,59.5245,59.5106,59.5245,29477.0
2018-07-23 14:50:00,85.62,85.63,85.61,85.62,133267.0,59.5245,59.5314,59.5175,59.5245,133267.0
2018-07-23 14:55:00,85.62,85.63,85.62,85.62,63463.0,59.5245,59.5314,59.5245,59.5245,63463.0
2018-07-23 15:00:00,85.62,85.63,85.62,85.63,105134.0,59.5245,59.5314,59.5245,59.5314,105134.0
2018-07-23 15:05:00,85.63,85.63,85.6,85.61,199422.0,59.5314,59.5314,59.5106,59.5175,199422.0
2018-07-23 15:10:00,85.6,85.61,85.6,85.61,100828.0,59.5106,59.5175,59.5106,59.5175,100828.0
2018-07-23 15:15:00,85.61,85.62,85.6,85.61,40807.0,59.5175,59.5245,59.5106,59.5175,40807.0
2018-07-23 15:20:00,85.61,85.61,85.6,85.61,8860.0,59.5175,59.5175,59.5106,59.5175,8860.0
2018-07-23 15:25:00,85.61,85.61,85.6,85.61,45575.0,59.5175,59.5175,59.5106,59.5175,45575.0
2018-07-23 15:30:00,85.61,85.61,85.6,85.6,18698.0,59.5175,59.5175,59.5106,59.5106,18698.0
2018-07-23 15:35:00,85.6,85.61,85.59,85.59,24282.0,59.5106,59.5175,59.5036,59.5036,24282.0
2018-07-23 15:40:00,85.59,85.61,85.59,85.6,48947.0,59.5036,59.5175,59.5036,59.5106,48947.0
2018-07-23 15:45:00,85.61,85.61,85.6,85.61,48381.0,59.5175,59.5175,59.5106,59.5175,48381.0
2018-07-23 15:50:00,85.61,85.61,85.59,85.61,119163.0,59.5175,59.5175,59.5036,59.5175,119163.0
2018-07-23 15:55:00,85.6,85.63,85.59,85.61,387630.0,59.5106,59.5314,59.5036,59.5175,387630.0
2018-07-24 09:30:00,85.6,85.72,85.6,85.71,67224.0,59.5106,59.594,59.5106,59.5871,67224.0
2018-07-24 09:35:00,85.71,85.75,85.71,85.75,657950.0,59.5871,59.6149,59.5871,59.6149,657950.0
2018-07-24 09:40:00,85.75,85.77,85.75,85.76,81086.0,59.6149,59.6288,59.6149,59.6218,81086.0
2018-07-24 09:45:00,85.76,85.78,85.75,85.78,263909.0,59.6218,59.6357,59.6149,59.6357,263909.0
2018-07-24 09:50:00,85.78,85.79,85.77,85.79,204478.0,59.6357,59.6427,59.6288,59.6427,204478.0
2018-07-24 09:55:00,85.79,85.79,85.78,85.79,130844.0,59.6427,59.6427,59.6357,59.6427,130844.0
2018-07-24 10:00:00,85.79,85.79,85.77,85.79,154526.0,59.6427,59.6427,59.6288,59.6427,154526.0
2018-07-24 10:05:00,85.79,85.8,85.78,85.8,60507.0,59.6427,59.6496,59.6357,59.6496,60507.0
2018-07-24 10:10:00,85.8,85.8,85.79,85.8,29391.0,59.6496,59.6496,59.6427,59.6496,29391.0
2018-07-24 10:15:00,85.8,85.82,85.79,85.82,102356.0,59.6496,59.6635,59.6427,59.6635,102356.0
2018-07-24 10:20:00,85.81,85.82,85.8,85.81,178937.0,59.6566,59.6635,59.6496,59.6566,178937.0
2018-07-24 10:25:00,85.81,85.82,85.81,85.81,45839.0,59.6566,59.6635,59.6566,59.6566,45839.0
2018-07-24 10:30:00,85.81,85.82,85.8,85.81,153037.0,59.6566,59.6635,59.6496,59.6566,153037.0
2018-07-24 10:35:00,85.81,85.82,85.81,85.81,72128.0,59.6566,59.6635,59.6566,59.6566,72128.0
2018-07-24 10:40:00,85.81,85.83,85.81,85.83,121006.0,59.6566,59.6705,59.6566,59.6705,121006.0
2018-07-24 10:45:00,85.82,85.83,85.81,85.81,123760.0,59.6635,59.6705,59.6566,59.6566,123760.0
2018-07-24 10:50:00,85.81,85.81,85.79,85.81,78164.0,59.6566,59.6566,59.6427,59.6566,78164.0
2018-07-24 10:55:00,85.8,85.81,85.79,85.79,102846.0,59.6496,59.6566,59.6427,59.6427,102846.0
2018-07-24 11:00:00,85.8,85.8,85.73,85.73,73940.0,59.6496,59.6496,59.601,59.601,73940.0
2018-07-24 11:05:00,85.73,85.77,85.72,85.76,241490.0,59.601,59.6288,59.594,59.6218,241490.0
2018-07-24 11:10:00,85.75,85.75,85.72,85.73,224460.0,59.6149,59.6149,59.594,59.601,224460.0
2018-07-24 11:15:00,85.73,85.74,85.72,85.73,79406.0,59.601,59.6079,59.594,59.601,79406.0
2018-07-24 11:20:00,85.74,85.75,85.73,85.75,24519.0,59.6079,59.6149,59.601,59.6149,24519.0
2018-07-24 11:25:00,85.75,85.76,85.74,85.75,97779.0,59.6149,59.6218,59.6079,59.6149,97779.0
2018-07-24 11:30:00,85.75,85.75,85.73,85.75,71915.0,59.6149,59.6149,59.601,59.6149,71915.0
2018-07-24 11:35:00,85.75,85.75,85.73,85.75,77360.0,59.6149,59.6149,59.601,59.6149,77360.0
2018-07-24 11:40:00,85.75,85.75,85.74,85.75,306278.0,59.6149,59.6149,59.6079,59.6149,306278.0
2018-07-24 11:45:00,85.75,85.75,85.73,85.75,45037.0,59.6149,59.6149,59.601,59.6149,45037.0
2018-07-24 11:50:00,85.74,85.75,85.73,85.74,125881.0,59.6079,59.6149,59.601,59.6079,125881.0
2018-07-24 11:55:00,85.74,85.75,85.74,85.74,86663.0,59.6079,59.6149,59.6079,59.6079,86663.0
2018-07-24 12:00:00,85.74,85.75,85.74,85.75,62212.0,59.6079,59.6149,59.6079,59.6149,62212.0
2018-07-24 12:05:00,85.75,85.76,85.75,85.76,24462.0,59.6149,59.6218,59.6149,59.6218,24462.0
2018-07-24 12:10:00,85.76,85.77,85.75,85.76,148032.0,59.6218,59.6288,59.6149,59.6218,148032.0
2018-07-24 12:15:00,85.76,85.77,85.75,85.77,85016.0,59.6218,59.6288,59.6149,59.6288,85016.0
2018-07-24 12:20:00,85.77,85.78,85.76,85.78,69257.0,59.6288,59.6357,59.6218,59.6357,69257.0
2018-07-24 12:25:00,85.78,85.78,85.77,85.78,108666.0,59.6357,59.6357,59.6288,59.6357,108666.0
2018-07-24 12:30:00,85.78,85.78,85.77,85.78,5535.0,59.6357,59.6357,59.6288,59.6357,5535.0
2018-07-24 12:35:00,85.77,85.78,85.76,85.77,214186.0,59.6288,59.6357,59.6218,59.6288,214186.0
2018-07-24 12:40:00,85.77,85.77,85.75,85.75,20888.0,59.6288,59.6288,59.6149,59.6149,20888.0
2018-07-24 12:45:00,85.75,85.76,85.75,85.76,3696.0,59.6149,59.6218,59.6149,59.6218,3696.0
2018-07-24 12:50:00,85.76,85.76,85.72,85.73,142025.0,59.6218,59.6218,59.594,59.601,142025.0
2018-07-24 12:55:00,85.73,85.74,85.71,85.73,183501.0,59.601,59.6079,59.5871,59.601,183501.0
2018-07-24 13:00:00,85.73,85.73,85.72,85.73,138657.0,59.601,59.601,59.594,59.601,138657.0
2018-07-24 13:05:00,85.73,85.73,85.72,85.72,65063.0,59.601,59.601,59.594,59.594,65063.0
2018-07-24 13:10:00,85.73,85.73,85.72,85.73,4727.0,59.601,59.601,59.594,59.601,4727.0
2018-07-24 13:15:00,85.73,85.73,85.7,85.7,40587.0,59.601,59.601,59.5801,59.5801,40587.0
2018-07-24 13:20:00,85.7,85.71,85.69,85.69,191721.0,59.5801,59.5871,59.5731,59.5731,191721.0
2018-07-24 13:25:00,85.7,85.7,85.68,85.68,192447.0,59.5801,59.5801,59.5662,59.5662,192447.0
2018-07-24 13:30:00,85.69,85.69,85.67,85.67,65413.0,59.5731,59.5731,59.5592,59.5592,65413.0
2018-07-24 13:35:00,85.67,85.69,85.66,85.68,98044.0,59.5592,59.5731,59.5523,59.5662,98044.0
2018-07-24 13:40:00,85.68,85.7,85.67,85.7,103572.0,59.5662,59.5801,59.5592,59.5801,103572.0
2018-07-24 13:45:00,85.7,85.71,85.67,85.7,81897.0,59.5801,59.5871,59.5592,59.5801,81897.0
2018-07-24 13:50:00,85.7,85.71,85.7,85.7,14112.0,59.5801,59.5871,59.5801,59.5801,14112.0
2018-07-24 13:55:00,85.7,85.74,85.7,85.72,92256.0,59.5801,59.6079,59.5801,59.594,92256.0
2018-07-24 14:00:00,85.72,85.73,85.71,85.72,32676.0,59.594,59.601,59.5871,59.594,32676.0
2018-07-24 14:05:00,85.71,85.71,85.69,85.7,74324.0,59.5871,59.5871,59.5731,59.5801,74324.0
2018-07-24 14:10:00,85.7,85.71,85.69,85.71,16990.0,59.5801,59.5871,59.5731,59.5871,16990.0
2018-07-24 14:15:00,85.71,85.71,85.7,85.71,11366.0,59.5871,59.5871,59.5801,59.5871,11366.0
2018-07-24 14:20:00,85.7,85.71,85.7,85.7,9593.0,59.5801,59.5871,59.5801,59.5801,9593.0
2018-07-24 14:25:00,85.7,85.71,85.7,85.71,60221.0,59.5801,59.5871,59.5801,59.5871,60221.0
2018-07-24 14:30:00,85.71,85.73,85.7,85.73,84081.0,59.5871,59.601,59.5801,59.601,84081.0
2018-07-24 14:35:00,85.72,85.73,85.72,85.72,42923.0,59.594,59.601,59.594,59.594,42923.0
2018-07-24 14:40:00,85.73,85.75,85.72,85.75,78216.0,59.601,59.6149,59.594,59.6149,78216.0
2018-07-24 14:45:00,85.74,85.76,85.74,85.75,15618.0,59.6079,59.6218,59.6079,59.6149,15618.0
2018-07-24 14:50:00,85.76,85.76,85.75,85.76,30794.0,59.6218,59.6218,59.6149,59.6218,30794.0
2018-07-24 14:55:00,85.76,85.77,85.75,85.77,79087.0,59.6218,59.6288,59.6149,59.6288,79087.0
2018-07-24 15:00:00,85.77,85.77,85.76,85.77,49469.0,59.6288,59.6288,59.6218,59.6288,49469.0
2018-07-24 15:05:00,85.77,85.78,85.76,85.78,262576.0,59.6288,59.6357,59.6218,59.6357,262576.0
2018-07-24 15:10:00,85.78,85.78,85.77,85.78,14123.0,59.6357,59.6357,59.6288,59.6357,14123.0
2018-07-24 15:15:00,85.78,85.79,85.77,85.79,181820.0,59.6357,59.6427,59.6288,59.6427,181820.0
2018-07-24 15:20:00,85.79,85.79,85.78,85.79,18302.0,59.6427,59.6427,59.6357,59.6427,18302.0
2018-07-24 15:25:00,85.79,85.79,85.78,85.79,12264.0,59.6427,59.6427,59.6357,59.6427,12264.0
2018-07-24 15:30:00,85.79,85.8,85.78,85.79,203754.0,59.6427,59.6496,59.6357,59.6427,203754.0
2018-07-24 15:35:00,85.79,85.81,85.79,85.8,83913.0,59.6427,59.6566,59.6427,59.6496,83913.0
2018-07-24 15:40:00,85.81,85.81,85.79,85.8,116319.0,59.6566,59.6566,59.6427,59.6496,116319.0
2018-07-24 15:45:00,85.8,85.8,85.77,85.78,71516.0,59.6496,59.6496,59.6288,59.6357,71516.0
2018-07-24 15:50:00,85.78,85.79,85.77,85.78,178846.0,59.6357,59.6427,59.6288,59.6357,178846.0
2018-07-24 15:55:00,85.78,85.79,85.76,85.77,496123.0,59.6357,59.6427,59.6218,59.6288,496123.0
2018-07-25 09:30:00,85.79,85.79,85.74,85.78,100046.0,59.6427,59.6427,59.6079,59.6357,100046.0
2018-07-25 09:35:00,85.79,85.8,85.78,85.8,12880.0,59.6427,59.6496,59.6357,59.6496,12880.0
2018-07-25 09:40:00,85.8,85.81,85.79,85.8,6534.0,59.6496,59.6566,59.6427,59.6496,6534.0
2018-07-25 09:45:00,85.8,85.82,85.8,85.81,57111.0,59.6496,59.6635,59.6496,59.6566,57111.0
2018-07-25 09:50:00,85.82,85.82,85.81,85.81,5609.0,59.6635,59.6635,59.6566,59.6566,5609.0
2018-07-25 09:55:00,85.82,85.82,85.8,85.81,19866.0,59.6635,59.6635,59.6496,59.6566,19866.0
2018-07-25 10:00:00,85.81,85.82,85.8,85.81,23681.0,59.6566,59.6635,59.6496,59.6566,23681.0
2018-07-25 10:05:00,85.81,85.81,85.78,85.78,67052.0,59.6566,59.6566,59.6357,59.6357,67052.0
2018-07-25 10:10:00,85.78,85.79,85.77,85.77,13991.0,59.6357,59.6427,59.6288,59.6288,13991.0
2018-07-25 10:15:00,85.77,85.78,85.74,85.74,164745.0,59.6288,59.6357,59.6079,59.6079,164745.0
2018-07-25 10:20:00,85.75,85.76,85.73,85.74,89013.0,59.6149,59.6218,59.601,59.6079,89013.0
2018-07-25 10:25:00,85.75,85.76,85.72,85.75,151839.0,59.6149,59.6218,59.594,59.6149,151839.0
2018-07-25 10:30:00,85.76,85.78,85.75,85.78,40880.0,59.6218,59.6357,59.6149,59.6357,40880.0
2018-07-25 10:35:00,85.78,85.78,85.77,85.78,8329.0,59.6357,59.6357,59.6288,59.6357,8329.0
2018-07-25 10:40:00,85.78,85.78,85.75,85.75,68700.0,59.6357,59.6357,59.6149,59.6149,68700.0
2018-07-25 10:45:00,85.76,85.8,85.75,85.79,273939.0,59.6218,59.6496,59.6149,59.6427,273939.0
2018-07-25 10:50:00,85.79,85.8,85.78,85.78,43633.0,59.6427,59.6496,59.6357,59.6357,43633.0
2018-07-25 10:55:00,85.78,85.79,85.77,85.79,16621.0,59.6357,59.6427,59.6288,59.6427,16621.0
2018-07-25 11:00:00,85.78,85.8,85.77,85.8,59755.0,59.6357,59.6496,59.6288,59.6496,59755.0
2018-07-25 11:05:00,85.79,85.8,85.78,85.78,146594.0,59.6427,59.6496,59.6357,59.6357,146594.0
2018-07-25 11:10:00,85.79,85.81,85.78,85.8,116847.0,59.6427,59.6566,59.6357,59.6496,116847.0
2018-07-25 11:15:00,85.81,85.82,85.8,85.81,224977.0,59.6566,59.6635,59.6496,59.6566,224977.0
2018-07-25 11:20:00,85.82,85.84,85.8,85.84,241629.0,59.6635,59.6774,59.6496,59.6774,241629.0
2018-07-25 11:25:00,85.84,85.84,85.83,85.83,21871.0,59.6774,59.6774,59.6705,59.6705,21871.0
2018-07-25 11:30:00,85.84,85.85,85.83,85.84,45589.0,59.6774,59.6844,59.6705,59.6774,45589.0
2018-07-25 11:35:00,85.84,85.85,85.84,85.84,20693.0,59.6774,59.6844,59.6774,59.6774,20693.0
2018-07-25 11:40:00,85.85,85.85,85.84,85.84,16466.0,59.6844,59.6844,59.6774,59.6774,16466.0
2018-07-25 11:45:00,85.84,85.86,85.84,85.84,154919.0,59.6774,59.6913,59.6774,59.6774,154919.0
2018-07-25 11:50:00,85.85,85.85,85.83,85.84,38506.0,59.6844,59.6844,59.6705,59.6774,38506.0
2018-07-25 11:55:00,85.84,85.84,85.83,85.84,14896.0,59.6774,59.6774,59.6705,59.6774,14896.0
2018-07-25 12:00:00,85.84,85.84,85.83,85.84,21119.0,59.6774,59.6774,59.6705,59.6774,21119.0
2018-07-25 12:05:00,85.84,85.84,85.83,85.84,43464.0,59.6774,59.6774,59.6705,59.6774,43464.0
2018-07-25 12:10:00,85.84,85.84,85.83,85.84,9868.0,59.6774,59.6774,59.6705,59.6774,9868.0
2018-07-25 12:15:00,85.84,85.84,85.83,85.84,18028.0,59.6774,59.6774,59.6705,59.6774,18028.0
2018-07-25 12:20:00,85.84,85.84,85.83,85.84,30790.0,59.6774,59.6774,59.6705,59.6774,30790.0
2018-07-25 12:25:00,85.84,85.84,85.83,85.84,13665.0,59.6774,59.6774,59.6705,59.6774,13665.0
2018-07-25 12:30:00,85.84,85.84,85.83,85.84,14949.0,59.6774,59.6774,59.6705,59.6774,14949.0
2018-07-25 12:35:00,85.84,85.84,85.83,85.83,6018.0,59.6774,59.6774,59.6705,59.6705,6018.0
2018-07-25 12:40:00,85.84,85.85,85.83,85.84,87463.0,59.6774,59.6844,59.6705,59.6774,87463.0
2018-07-25 12:45:00,85.84,85.85,85.84,85.84,21722.0,59.6774,59.6844,59.6774,59.6774,21722.0
2018-07-25 12:50:00,85.85,85.85,85.84,85.84,9912.0,59.6844,59.6844,59.6774,59.6774,9912.0
2018-07-25 12:55:00,85.85,85.86,85.84,85.86,38433.0,59.6844,59.6913,59.6774,59.6913,38433.0
2018-07-25 13:00:00,85.86,85.87,85.85,85.86,22815.0,59.6913,59.6983,59.6844,59.6913,22815.0
2018-07-25 13:05:00,85.87,85.87,85.86,85.87,12751.0,59.6983,59.6983,59.6913,59.6983,12751.0
2018-07-25 13:10:00,85.86,85.87,85.85,85.85,333245.0,59.6913,59.6983,59.6844,59.6844,333245.0
2018-07-25 13:15:00,85.86,85.86,85.85,85.86,12185.0,59.6913,59.6913,59.6844,59.6913,12185.0
2018-07-25 13:20:00,85.86,85.86,85.84,85.85,125389.0,59.6913,59.6913,59.6774,59.6844,125389.0
2018-07-25 13:25:00,85.84,85.85,85.84,85.84,12435.0,59.6774,59.6844,59.6774,59.6774,12435.0
2018-07-25 13:30:00,85.84,85.85,85.84,85.85,9556.0,59.6774,59.6844,59.6774,59.6844,9556.0
2018-07-25 13:35:00,85.85,85.85,85.84,85.85,34927.0,59.6844,59.6844,59.6774,59.6844,34927.0
2018-07-25 13:40:00,85.85,85.87,85.84,85.87,50531.0,59.6844,59.6983,59.6774,59.6983,50531.0
2018-07-25 13:45:00,85.87,85.87,85.86,85.87,9078.0,59.6983,59.6983,59.6913,59.6983,9078.0
2018-07-25 13:50:00,85.87,85.87,85.86,85.87,27816.0,59.6983,59.6983,59.6913,59.6983,27816.0
2018-07-25 13:55:00,85.87,85.88,85.86,85.88,48213.0,59.6983,59.7052,59.6913,59.7052,48213.0
2018-07-25 14:00:00,85.88,85.88,85.86,85.87,105008.0,59.7052,59.7052,59.6913,59.6983,105008.0
2018-07-25 14:05:00,85.87,85.88,85.86,85.87,122260.0,59.6983,59.7052,59.6913,59.6983,122260.0
2018-07-25 14:10:00,85.87,85.88,85.86,85.86,35697.0,59.6983,59.7052,59.6913,59.6913,35697.0
2018-07-25 14:15:00,85.86,85.87,85.85,85.86,303997.0,59.6913,59.6983,59.6844,59.6913,303997.0
2018-07-25 14:20:00,85.86,85.86,85.85,85.86,224355.0,59.6913,59.6913,59.6844,59.6913,224355.0
2018-07-25 14:25:00,85.86,85.86,85.85,85.86,107368.0,59.6913,59.6913,59.6844,59.6913,107368.0
2018-07-25 14:30:00,85.86,85.86,85.85,85.86,7998.0,59.6913,59.6913,59.6844,59.6913,7998.0
2018-07-25 14:35:00,85.86,85.87,85.85,85.87,105346.0,59.6913,59.6983,59.6844,59.6983,105346.0
2018-07-25 14:40:00,85.87,85.87,85.85,85.86,265610.0,59.6983,59.6983,59.6844,59.6913,265610.0
2018-07-25 14:45:00,85.86,85.86,85.85,85.86,13639.0,59.6913,59.6913,59.6844,59.6913,13639.0
2018-07-25 14:50:00,85.86,85.86,85.85,85.86,12889.0,59.6913,59.6913,59.6844,59.6913,12889.0
2018-07-25 14:55:00,85.86,85.86,85.85,85.86,15242.0,59.6913,59.6913,59.6844,59.6913,15242.0
2018-07-25 15:00:00,85.86,85.86,85.84,85.84,32128.0,59.6913,59.6913,59.6774,59.6774,32128.0
2018-07-25 15:05:00,85.84,85.85,85.84,85.85,168402.0,59.6774,59.6844,59.6774,59.6844,168402.0
2018-07-25 15:10:00,85.84,85.85,85.83,85.84,63909.0,59.6774,59.6844,59.6705,59.6774,63909.0
2018-07-25 15:15:00,85.84,85.84,85.82,85.83,41283.0,59.6774,59.6774,59.6635,59.6705,41283.0
2018-07-25 15:20:00,85.82,85.83,85.81,85.81,150203.0,59.6635,59.6705,59.6566,59.6566,150203.0
2018-07-25 15:25:00,85.81,85.84,85.81,85.84,99048.0,59.6566,59.6774,59.6566,59.6774,99048.0
2018-07-25 15:30:00,85.83,85.84,85.81,85.84,133125.0,59.6705,59.6774,59.6566,59.6774,133125.0
2018-07-25 15:35:00,85.84,85.87,85.83,85.87,144312.0,59.6774,59.6983,59.6705,59.6983,144312.0
2018-07-25 15:40:00,85.87,85.91,85.86,85.91,423438.0,59.6983,59.7261,59.6913,59.7261,423438.0
2018-07-25 15:45:00,85.9,85.91,85.89,85.9,185489.0,59.7191,59.7261,59.7122,59.7191,185489.0
2018-07-25 15:50:00,85.91,85.92,85.9,85.92,545639.0,59.7261,59.733,59.7191,59.733,545639.0
2018-07-25 15:55:00,85.92,85.95,85.9,85.92,909283.0,59.733,59.7539,59.7191,59.733,909283.0
2018-07-26 09:30:00,85.94,85.97,85.91,85.96,96667.0,59.747,59.7678,59.7261,59.7609,96667.0
2018-07-26 09:35:00,85.96,85.96,85.95,85.96,72046.0,59.7609,59.7609,59.7539,59.7609,72046.0
2018-07-26 09:40:00,85.96,86.0,85.96,85.99,1313237.0,59.7609,59.7887,59.7609,59.7817,1313237.0
2018-07-26 09:45:00,86.0,86.0,85.98,86.0,322064.0,59.7887,59.7887,59.7748,59.7887,322064.0
2018-07-26 09:50:00,86.0,86.0,85.98,85.98,204666.0,59.7887,59.7887,59.7748,59.7748,204666.0
2018-07-26 09:55:00,85.98,85.99,85.96,85.96,50348.0,59.7748,59.7817,59.7609,59.7609,50348.0
2018-07-26 10:00:00,85.97,85.99,85.96,85.98,40095.0,59.7678,59.7817,59.7609,59.7748,40095.0
2018-07-26 10:05:00,85.97,85.99,85.97,85.98,89793.0,59.7678,59.7817,59.7678,59.7748,89793.0
2018-07-26 10:10:00,85.98,85.99,85.98,85.98,62914.0,59.7748,59.7817,59.7748,59.7748,62914.0
2018-07-26 10:15:00,85.98,85.99,85.98,85.99,24804.0,59.7748,59.7817,59.7748,59.7817,24804.0
2018-07-26 10:20:00,85.99,86.0,85.98,86.0,160801.0,59.7817,59.7887,59.7748,59.7887,160801.0
2018-07-26 10:25:00,86.0,86.0,85.98,85.99,396738.0,59.7887,59.7887,59.7748,59.7817,396738.0
2018-07-26 10:30:00,85.98,86.0,85.98,85.99,114961.0,59.7748,59.7887,59.7748,59.7817,114961.0
2018-07-26 10:35:00,85.99,86.01,85.98,86.01,212992.0,59.7817,59.7956,59.7748,59.7956,212992.0
2018-07-26 10:40:00,86.01,86.01,86.0,86.0,16831.0,59.7956,59.7956,59.7887,59.7887,16831.0
2018-07-26 10:45:00,86.01,86.01,86.0,86.0,343541.0,59.7956,59.7956,59.7887,59.7887,343541.0
2018-07-26 10:50:00,86.0,86.01,85.97,85.99,112456.0,59.7887,59.7956,59.7678,59.7817,112456.0
2018-07-26 10:55:00,85.98,85.99,85.98,85.98,58026.0,59.7748,59.7817,59.7748,59.7748,58026.0
2018-07-26 11:00:00,85.98,85.99,85.98,85.98,30881.0,59.7748,59.7817,59.7748,59.7748,30881.0
2018-07-26 11:05:00,85.98,85.99,85.98,85.98,23368.0,59.7748,59.7817,59.7748,59.7748,23368.0
2018-07-26 11:10:00,85.98,85.99,85.98,85.98,54131.0,59.7748,59.7817,59.7748,59.7748,54131.0
2018-07-26 11:15:00,85.98,85.98,85.95,85.95,43449.0,59.7748,59.7748,59.7539,59.7539,43449.0
2018-07-26 11:20:00,85.96,85.97,85.95,85.97,55184.0,59.7609,59.7678,59.7539,59.7678,55184.0
2018-07-26 11:25:00,85.97,85.97,85.95,85.95,89247.0,59.7678,59.7678,59.7539,59.7539,89247.0
2018-07-26 11:30:00,85.96,85.96,85.94,85.95,40021.0,59.7609,59.7609,59.747,59.7539,40021.0
2018-07-26 11:35:00,85.95,85.96,85.94,85.96,310571.0,59.7539,59.7609,59.747,59.7609,310571.0
2018-07-26 11:40:00,85.96,85.96,85.95,85.95,41010.0,59.7609,59.7609,59.7539,59.7539,41010.0
2018-07-26 11:45:00,85.95,85.96,85.95,85.95,7443.0,59.7539,59.7609,59.7539,59.7539,7443.0
2018-07-26 11:50:00,85.95,85.96,85.95,85.96,10614.0,59.7539,59.7609,59.7539,59.7609,10614.0
2018-07-26 11:55:00,85.95,85.96,85.95,85.95,59703.0,59.7539,59.7609,59.7539,59.7539,59703.0
2018-07-26 12:00:00,85.96,85.98,85.95,85.97,115054.0,59.7609,59.7748,59.7539,59.7678,115054.0
2018-07-26 12:05:00,85.97,85.98,85.96,85.96,66842.0,59.7678,59.7748,59.7609,59.7609,66842.0
2018-07-26 12:10:00,85.96,85.97,85.96,85.97,20553.0,59.7609,59.7678,59.7609,59.7678,20553.0
2018-07-26 12:15:00,85.96,85.97,85.95,85.96,170645.0,59.7609,59.7678,59.7539,59.7609,170645.0
2018-07-26 12:20:00,85.95,85.96,85.95,85.95,6736.0,59.7539,59.7609,59.7539,59.7539,6736.0
2018-07-26 12:25:00,85.95,85.96,85.94,85.95,60565.0,59.7539,59.7609,59.747,59.7539,60565.0
2018-07-26 12:30:00,85.95,85.96,85.94,85.96,24209.0,59.7539,59.7609,59.747,59.7609,24209.0
2018-07-26 12:35:00,85.95,85.96,85.94,85.95,122800.0,59.7539,59.7609,59.747,59.7539,122800.0
2018-07-26 12:40:00,85.95,85.96,85.95,85.95,7698.0,59.7539,59.7609,59.7539,59.7539,7698.0
2018-07-26 12:45:00,85.95,85.96,85.95,85.95,15778.0,59.7539,59.7609,59.7539,59.7539,15778.0
2018-07-26 12:50:00,85.95,85.96,85.9,85.91,288376.0,59.7539,59.7609,59.7191,59.7261,288376.0
2018-07-26 12:55:00,85.91,85.92,85.9,85.91,139576.0,59.7261,59.733,59.7191,59.7261,139576.0
2018-07-26 13:00:00,85.92,85.92,85.91,85.92,18314.0,59.733,59.733,59.7261,59.733,18314.0
2018-07-26 13:05:00,85.92,85.92,85.9,85.91,17221.0,59.733,59.733,59.7191,59.7261,17221.0
2018-07-26 13:10:00,85.91,85.91,85.9,85.91,13443.0,59.7261,59.7261,59.7191,59.7261,13443.0
2018-07-26 13:15:00,85.91,85.93,85.9,85.93,71939.0,59.7261,59.74,59.7191,59.74,71939.0
2018-07-26 13:20:00,85.92,85.94,85.92,85.94,25898.0,59.733,59.747,59.733,59.747,25898.0
2018-07-26 13:25:00,85.93,85.94,85.93,85.93,22689.0,59.74,59.747,59.74,59.74,22689.0
2018-07-26 13:30:00,85.93,85.94,85.92,85.92,62699.0,59.74,59.747,59.733,59.733,62699.0
2018-07-26 13:35:00,85.92,85.93,85.91,85.92,56370.0,59.733,59.74,59.7261,59.733,56370.0
2018-07-26 13:40:00,85.92,85.93,85.92,85.92,11063.0,59.733,59.74,59.733,59.733,11063.0
2018-07-26 13:45:00,85.92,85.93,85.92,85.92,12430.0,59.733,59.74,59.733,59.733,12430.0
2018-07-26 13:50:00,85.93,85.93,85.92,85.93,7454.0,59.74,59.74,59.733,59.74,7454.0
2018-07-26 13:55:00,85.93,85.93,85.92,85.92,26843.0,59.74,59.74,59.733,59.733,26843.0
2018-07-26 14:00:00,85.92,85.93,85.91,85.91,42051.0,59.733,59.74,59.7261,59.7261,42051.0
2018-07-26 14:05:00,85.91,85.92,85.9,85.9,21485.0,59.7261,59.733,59.7191,59.7191,21485.0
2018-07-26 14:10:00,85.91,85.91,85.9,85.91,23860.0,59.7261,59.7261,59.7191,59.7261,23860.0
2018-07-26 14:15:00,85.91,85.92,85.9,85.91,20122.0,59.7261,59.733,59.7191,59.7261,20122.0
2018-07-26 14:20:00,85.92,85.94,85.91,85.93,45313.0,59.733,59.747,59.7261,59.74,45313.0
2018-07-26 14:25:00,85.94,85.95,85.93,85.94,83293.0,59.747,59.7539,59.74,59.747,83293.0
2018-07-26 14:30:00,85.94,85.95,85.94,85.95,30427.0,59.747,59.7539,59.747,59.7539,30427.0
2018-07-26 14:35:00,85.95,85.95,85.93,85.94,65675.0,59.7539,59.7539,59.74,59.747,65675.0
2018-07-26 14:40:00,85.94,85.94,85.93,85.94,55457.0,59.747,59.747,59.74,59.747,55457.0
2018-07-26 14:45:00,85.94,85.94,85.92,85.92,23058.0,59.747,59.747,59.733,59.733,23058.0
2018-07-26 14:50:00,85.92,85.93,85.92,85.92,54521.0,59.733,59.74,59.733,59.733,54521.0
2018-07-26 14:55:00,85.92,85.93,85.92,85.92,100141.0,59.733,59.74,59.733,59.733,100141.0
2018-07-26 15:00:00,85.92,85.93,85.9,85.91,103120.0,59.733,59.74,59.7191,59.7261,103120.0
2018-07-26 15:05:00,85.91,85.92,85.9,85.91,76101.0,59.7261,59.733,59.7191,59.7261,76101.0
2018-07-26 15:10:00,85.91,85.92,85.9,85.91,231354.0,59.7261,59.733,59.7191,59.7261,231354.0
2018-07-26 15:15:00,85.91,85.94,85.9,85.93,96560.0,59.7261,59.747,59.7191,59.74,96560.0
2018-07-26 15:20:00,85.94,85.95,85.92,85.92,94799.0,59.747,59.7539,59.733,59.733,94799.0
2018-07-26 15:25:00,85.92,85.93,85.92,85.93,68954.0,59.733,59.74,59.733,59.74,68954.0
2018-07-26 15:30:00,85.93,85.94,85.92,85.94,123040.0,59.74,59.747,59.733,59.747,123040.0
2018-07-26 15:35:00,85.94,85.95,85.93,85.95,80544.0,59.747,59.7539,59.74,59.7539,80544.0
2018-07-26 15:40:00,85.95,85.95,85.93,85.94,121965.0,59.7539,59.7539,59.74,59.747,121965.0
2018-07-26 15:45:00,85.93,85.94,85.93,85.93,158366.0,59.74,59.747,59.74,59.74,158366.0
2018-07-26 15:50:00,85.93,85.94,85.93,85.93,165146.0,59.74,59.747,59.74,59.74,165146.0
2018-07-26 15:55:00,85.93,85.95,85.93,85.94,296771.0,59.74,59.7539,59.74,59.747,296771.0
2018-07-27 09:30:00,85.95,85.98,85.95,85.96,79340.0,59.7539,59.7748,59.7539,59.7609,79340.0
2018-07-27 09:35:00,85.96,85.97,85.95,85.95,22053.0,59.7609,59.7678,59.7539,59.7539,22053.0
2018-07-27 09:40:00,85.95,85.95,85.94,85.94,3069.0,59.7539,59.7539,59.747,59.747,3069.0
2018-07-27 09:45:00,85.95,85.96,85.94,85.95,17011.0,59.7539,59.7609,59.747,59.7539,17011.0
2018-07-27 09:50:00,85.94,85.96,85.93,85.96,45193.0,59.747,59.7609,59.74,59.7609,45193.0
2018-07-27 09:55:00,85.95,85.96,85.92,85.92,35122.0,59.7539,59.7609,59.733,59.733,35122.0
2018-07-27 10:00:00,85.92,85.93,85.91,85.93,53370.0,59.733,59.74,59.7261,59.74,53370.0
2018-07-27 10:05:00,85.93,85.93,85.92,85.92,6625.0,59.74,59.74,59.733,59.733,6625.0
2018-07-27 10:10:00,85.93,85.93,85.9,85.91,436096.0,59.74,59.74,59.7191,59.7261,436096.0
2018-07-27 10:15:00,85.91,85.92,85.91,85.92,14958.0,59.7261,59.733,59.7261,59.733,14958.0
2018-07-27 10:20:00,85.91,85.92,85.91,85.92,38413.0,59.7261,59.733,59.7261,59.733,38413.0
2018-07-27 10:25:00,85.92,85.92,85.9,85.91,15220.0,59.733,59.733,59.7191,59.7261,15220.0
2018-07-27 10:30:00,85.9,85.92,85.9,85.91,41151.0,59.7191,59.733,59.7191,59.7261,41151.0
2018-07-27 10:35:00,85.91,85.91,85.9,85.91,16467.0,59.7261,59.7261,59.7191,59.7261,16467.0
2018-07-27 10:40:00,85.9,85.91,85.87,85.88,99099.0,59.7191,59.7261,59.6983,59.7052,99099.0
2018-07-27 10:45:00,85.88,85.9,85.86,85.89,233043.0,59.7052,59.7191,59.6913,59.7122,233043.0
2018-07-27 10:50:00,85.89,85.9,85.89,85.89,121816.0,59.7122,59.7191,59.7122,59.7122,121816.0
2018-07-27 10:55:00,85.89,85.9,85.88,85.89,148738.0,59.7122,59.7191,59.7052,59.7122,148738.0
2018-07-27 11:00:00,85.89,85.9,85.87,85.87,128092.0,59.7122,59.7191,59.6983,59.6983,128092.0
2018-07-27 11:05:00,85.88,85.88,85.86,85.86,149555.0,59.7052,59.7052,59.6913,59.6913,149555.0
2018-07-27 11:10:00,85.86,85.88,85.86,85.87,27884.0,59.6913,59.7052,59.6913,59.6983,27884.0
2018-07-27 11:15:00,85.87,85.89,85.86,85.88,140332.0,59.6983,59.7122,59.6913,59.7052,140332.0
2018-07-27 11:20:00,85.88,85.88,85.87,85.88,39081.0,59.7052,59.7052,59.6983,59.7052,39081.0
2018-07-27 11:25:00,85.88,85.89,85.87,85.88,525824.0,59.7052,59.7122,59.6983,59.7052,525824.0
2018-07-27 11:30:00,85.89,85.91,85.88,85.9,41117.0,59.7122,59.7261,59.7052,59.7191,41117.0
2018-07-27 11:35:00,85.9,85.93,85.9,85.92,553717.0,59.7191,59.74,59.7191,59.733,553717.0
2018-07-27 11:40:00,85.92,85.93,85.92,85.92,28979.0,59.733,59.74,59.733,59.733,28979.0
2018-07-27 11:45:00,85.92,85.92,85.9,85.92,254879.0,59.733,59.733,59.7191,59.733,254879.0
2018-07-27 11:50:00,85.91,85.92,85.91,85.92,55996.0,59.7261,59.733,59.7261,59.733,55996.0
2018-07-27 11:55:00,85.92,85.93,85.9,85.91,66983.0,59.733,59.74,59.7191,59.7261,66983.0
2018-07-27 12:00:00,85.91,85.91,85.88,85.89,341103.0,59.7261,59.7261,59.7052,59.7122,341103.0
2018-07-27 12:05:00,85.89,85.91,85.88,85.9,66465.0,59.7122,59.7261,59.7052,59.7191,66465.0
2018-07-27 12:10:00,85.91,85.92,85.9,85.91,54672.0,59.7261,59.733,59.7191,59.7261,54672.0
2018-07-27 12:15:00,85.91,85.92,85.9,85.91,86391.0,59.7261,59.733,59.7191,59.7261,86391.0
2018-07-27 12:20:00,85.91,85.91,85.9,85.91,75302.0,59.7261,59.7261,59.7191,59.7261,75302.0
2018-07-27 12:25:00,85.91,85.92,85.9,85.91,41726.0,59.7261,59.733,59.7191,59.7261,41726.0
2018-07-27 12:30:00,85.9,85.91,85.87,85.88,538797.0,59.7191,59.7261,59.6983,59.7052,538797.0
2018-07-27 12:35:00,85.87,85.88,85.84,85.84,348558.0,59.6983,59.7052,59.6774,59.6774,348558.0
2018-07-27 12:40:00,85.84,85.84,85.82,85.83,135651.0,59.6774,59.6774,59.6635,59.6705,135651.0
2018-07-27 12:45:00,85.83,85.87,85.82,85.86,424803.0,59.6705,59.6983,59.6635,59.6913,424803.0
2018-07-27 12:50:00,85.86,85.89,85.86,85.88,105861.0,59.6913,59.7122,59.6913,59.7052,105861.0
2018-07-27 12:55:00,85.87,85.88,85.83,85.84,179972.0,59.6983,59.7052,59.6705,59.6774,179972.0
2018-07-27 13:00:00,85.84,85.85,85.81,85.85,135354.0,59.6774,59.6844,59.6566,59.6844,135354.0
2018-07-27 13:05:00,85.86,85.88,85.86,85.88,26644.0,59.6913,59.7052,59.6913,59.7052,26644.0
2018-07-27 13:10:00,85.88,85.88,85.86,85.88,70991.0,59.7052,59.7052,59.6913,59.7052,70991.0
2018-07-27 13:15:00,85.88,85.89,85.87,85.89,29480.0,59.7052,59.7122,59.6983,59.7122,29480.0
2018-07-27 13:20:00,85.89,85.89,85.87,85.89,171761.0,59.7122,59.7122,59.6983,59.7122,171761.0
2018-07-27 13:25:00,85.89,85.89,85.88,85.89,23000.0,59.7122,59.7122,59.7052,59.7122,23000.0
2018-07-27 13:30:00,85.89,85.89,85.88,85.89,19867.0,59.7122,59.7122,59.7052,59.7122,19867.0
2018-07-27 13:35:00,85.89,85.89,85.88,85.89,45078.0,59.7122,59.7122,59.7052,59.7122,45078.0
2018-07-27 13:40:00,85.89,85.89,85.88,85.89,58171.0,59.7122,59.7122,59.7052,59.7122,58171.0
2018-07-27 13:45:00,85.89,85.9,85.88,85.89,79567.0,59.7122,59.7191,59.7052,59.7122,79567.0
2018-07-27 13:50:00,85.89,85.91,85.89,85.9,58172.0,59.7122,59.7261,59.7122,59.7191,58172.0
2018-07-27 13:55:00,85.9,85.91,85.9,85.91,31812.0,59.7191,59.7261,59.7191,59.7261,31812.0
2018-07-27 14:00:00,85.91,85.93,85.9,85.92,88565.0,59.7261,59.74,59.7191,59.733,88565.0
2018-07-27 14:05:00,85.91,85.92,85.9,85.9,40029.0,59.7261,59.733,59.7191,59.7191,40029.0
2018-07-27 14:10:00,85.9,85.91,85.9,85.9,23792.0,59.7191,59.7261,59.7191,59.7191,23792.0
2018-07-27 14:15:00,85.9,85.92,85.89,85.9,224028.0,59.7191,59.733,59.7122,59.7191,224028.0
2018-07-27 14:20:00,85.9,85.91,85.9,85.91,59655.0,59.7191,59.7261,59.7191,59.7261,59655.0
2018-07-27 14:25:00,85.91,85.91,85.9,85.91,56811.0,59.7261,59.7261,59.7191,59.7261,56811.0
2018-07-27 14:30:00,85.91,85.93,85.9,85.92,59002.0,59.7261,59.74,59.7191,59.733,59002.0
2018-07-27 14:35:00,85.92,85.93,85.9,85.91,52349.0,59.733,59.74,59.7191,59.7261,52349.0
2018-07-27 14:40:00,85.91,85.92,85.9,85.91,28565.0,59.7261,59.733,59.7191,59.7261,28565.0
2018-07-27 14:45:00,85.91,85.92,85.9,85.91,43981.0,59.7261,59.733,59.7191,59.7261,43981.0
2018-07-27 14:50:00,85.92,85.93,85.91,85.92,37777.0,59.733,59.74,59.7261,59.733,37777.0
2018-07-27 14:55:00,85.92,85.93,85.91,85.92,94457.0,59.733,59.74,59.7261,59.733,94457.0
2018-07-27 15:00:00,85.93,85.93,85.91,85.92,84307.0,59.74,59.74,59.7261,59.733,84307.0
2018-07-27 15:05:00,85.93,85.95,85.93,85.95,184405.0,59.74,59.7539,59.74,59.7539,184405.0
2018-07-27 15:10:00,85.95,85.96,85.94,85.94,98347.0,59.7539,59.7609,59.747,59.747,98347.0
2018-07-27 15:15:00,85.95,85.96,85.95,85.95,231872.0,59.7539,59.7609,59.7539,59.7539,231872.0
2018-07-27 15:20:00,85.95,85.96,85.95,85.95,19074.0,59.7539,59.7609,59.7539,59.7539,19074.0
2018-07-27 15:25:00,85.95,85.96,85.94,85.95,83683.0,59.7539,59.7609,59.747,59.7539,83683.0
2018-07-27 15:30:00,85.95,85.95,85.94,85.95,18268.0,59.7539,59.7539,59.747,59.7539,18268.0
2018-07-27 15:35:00,85.95,85.95,85.93,85.94,79304.0,59.7539,59.7539,59.74,59.747,79304.0
2018-07-27 15:40:00,85.93,85.95,85.92,85.94,94891.0,59.74,59.7539,59.733,59.747,94891.0
2018-07-27 15:45:00,85.94,85.95,85.92,85.93,146381.0,59.747,59.7539,59.733,59.74,146381.0
2018-07-27 15:50:00,85.92,85.96,85.92,85.95,318702.0,59.733,59.7609,59.733,59.7539,318702.0
2018-07-27 15:55:00,85.95,85.96,85.92,85.93,494248.0,59.7539,59.7609,59.733,59.74,494248.0
2018-07-30 09:30:00,85.94,85.97,85.93,85.95,120236.0,59.747,59.7678,59.74,59.7539,120236.0
2018-07-30 09:35:00,85.95,85.96,85.92,85.92,186590.0,59.7539,59.7609,59.733,59.733,186590.0
2018-07-30 09:40:00,85.92,85.94,85.91,85.92,532871.0,59.733,59.747,59.7261,59.733,532871.0
2018-07-30 09:45:00,85.92,85.94,85.9,85.91,745037.0,59.733,59.747,59.7191,59.7261,745037.0
2018-07-30 09:50:00,85.91,85.94,85.9,85.92,118375.0,59.7261,59.747,59.7191,59.733,118375.0
2018-07-30 09:55:00,85.92,85.92,85.89,85.9,155523.0,59.733,59.733,59.7122,59.7191,155523.0
2018-07-30 10:00:00,85.91,85.91,85.9,85.9,133851.0,59.7261,59.7261,59.7191,59.7191,133851.0
2018-07-30 10:05:00,85.91,85.91,85.88,85.89,118910.0,59.7261,59.7261,59.7052,59.7122,118910.0
2018-07-30 10:10:00,85.89,85.89,85.87,85.88,64651.0,59.7122,59.7122,59.6983,59.7052,64651.0
2018-07-30 10:15:00,85.87,85.9,85.86,85.89,80205.0,59.6983,59.7191,59.6913,59.7122,80205.0
2018-07-30 10:20:00,85.9,85.9,85.89,85.9,42699.0,59.7191,59.7191,59.7122,59.7191,42699.0
2018-07-30 10:25:00,85.89,85.93,85.89,85.92,163134.0,59.7122,59.74,59.7122,59.733,163134.0
2018-07-30 10:30:00,85.93,85.94,85.92,85.94,13903.0,59.74,59.747,59.733,59.747,13903.0
2018-07-30 10:35:00,85.94,85.94,85.93,85.94,21831.0,59.747,59.747,59.74,59.747,21831.0
2018-07-30 10:40:00,85.94,85.94,85.93,85.94,6538.0,59.747,59.747,59.74,59.747,6538.0
2018-07-30 10:45:00,85.94,85.94,85.93,85.94,7485.0,59.747,59.747,59.74,59.747,7485.0
2018-07-30 10:50:00,85.93,85.95,85.91,85.91,599293.0,59.74,59.7539,59.7261,59.7261,599293.0
2018-07-30 10:55:00,85.92,85.92,85.9,85.91,159066.0,59.733,59.733,59.7191,59.7261,159066.0
2018-07-30 11:00:00,85.91,85.92,85.89,85.91,111997.0,59.7261,59.733,59.7122,59.7261,111997.0
2018-07-30 11:05:00,85.92,85.92,85.91,85.91,96705.0,59.733,59.733,59.7261,59.7261,96705.0
2018-07-30 11:10:00,85.91,85.91,85.88,85.89,144203.0,59.7261,59.7261,59.7052,59.7122,144203.0
2018-07-30 11:15:00,85.89,85.91,85.88,85.89,232576.0,59.7122,59.7261,59.7052,59.7122,232576.0
2018-07-30 11:20:00,85.89,85.91,85.89,85.91,23996.0,59.7122,59.7261,59.7122,59.7261,23996.0
2018-07-30 11:25:00,85.9,85.91,85.9,85.91,14701.0,59.7191,59.7261,59.7191,59.7261,14701.0
2018-07-30 11:30:00,85.91,85.91,85.9,85.91,6321.0,59.7261,59.7261,59.7191,59.7261,6321.0
2018-07-30 11:35:00,85.9,85.91,85.9,85.9,13962.0,59.7191,59.7261,59.7191,59.7191,13962.0
2018-07-30 11:40:00,85.9,85.91,85.9,85.9,2408.0,59.7191,59.7261,59.7191,59.7191,2408.0
2018-07-30 11:45:00,85.9,85.91,85.88,85.89,55467.0,59.7191,59.7261,59.7052,59.7122,55467.0
2018-07-30 11:50:00,85.89,85.9,85.89,85.9,22645.0,59.7122,59.7191,59.7122,59.7191,22645.0
2018-07-30 11:55:00,85.89,85.93,85.89,85.91,85096.0,59.7122,59.74,59.7122,59.7261,85096.0
2018-07-30 12:00:00,85.91,85.91,85.89,85.89,11358.0,59.7261,59.7261,59.7122,59.7122,11358.0
2018-07-30 12:05:00,85.89,85.9,85.89,85.89,12296.0,59.7122,59.7191,59.7122,59.7122,12296.0
2018-07-30 12:10:00,85.89,85.9,85.87,85.88,23200.0,59.7122,59.7191,59.6983,59.7052,23200.0
2018-07-30 12:15:00,85.88,85.88,85.86,85.87,32084.0,59.7052,59.7052,59.6913,59.6983,32084.0
2018-07-30 12:20:00,85.88,85.88,85.85,85.86,48119.0,59.7052,59.7052,59.6844,59.6913,48119.0
2018-07-30 12:25:00,85.87,85.87,85.85,85.86,16907.0,59.6983,59.6983,59.6844,59.6913,16907.0
2018-07-30 12:30:00,85.86,85.86,85.85,85.86,27016.0,59.6913,59.6913,59.6844,59.6913,27016.0
2018-07-30 12:35:00,85.86,85.88,85.85,85.88,51950.0,59.6913,59.7052,59.6844,59.7052,51950.0
2018-07-30 12:40:00,85.88,85.91,85.87,85.91,82341.0,59.7052,59.7261,59.6983,59.7261,82341.0
2018-07-30 12:45:00,85.91,85.91,85.88,85.88,299620.0,59.7261,59.7261,59.7052,59.7052,299620.0
2018-07-30 12:50:00,85.88,85.9,85.88,85.9,78831.0,59.7052,59.7191,59.7052,59.7191,78831.0
2018-07-30 12:55:00,85.9,85.93,85.89,85.92,34984.0,59.7191,59.74,59.7122,59.733,34984.0
2018-07-30 13:00:00,85.93,85.93,85.9,85.92,125777.0,59.74,59.74,59.7191,59.733,125777.0
2018-07-30 13:05:00,85.92,85.92,85.9,85.91,30308.0,59.733,59.733,59.7191,59.7261,30308.0
2018-07-30 13:10:00,85.91,85.93,85.9,85.93,40080.0,59.7261,59.74,59.7191,59.74,40080.0
2018-07-30 13:15:00,85.93,85.94,85.91,85.91,64331.0,59.74,59.747,59.7261,59.7261,64331.0
2018-07-30 13:20:00,85.91,85.93,85.9,85.93,38138.0,59.7261,59.74,59.7191,59.74,38138.0
2018-07-30 13:25:00,85.93,85.93,85.92,85.93,15015.0,59.74,59.74,59.733,59.74,15015.0
2018-07-30 13:30:00,85.93,85.94,85.92,85.94,37489.0,59.74,59.747,59.733,59.747,37489.0
2018-07-30 13:35:00,85.94,85.95,85.93,85.95,59539.0,59.747,59.7539,59.74,59.7539,59539.0
2018-07-30 13:40:00,85.95,85.96,85.94,85.96,28673.0,59.7539,59.7609,59.747,59.7609,28673.0
2018-07-30 13:45:00,85.96,85.96,85.95,85.96,35083.0,59.7609,59.7609,59.7539,59.7609,35083.0
2018-07-30 13:50:00,85.96,85.99,85.95,85.98,198928.0,59.7609,59.7817,59.7539,59.7748,198928.0
2018-07-30 13:55:00,85.98,85.98,85.96,85.98,75203.0,59.7748,59.7748,59.7609,59.7748,75203.0
2018-07-30 14:00:00,85.98,85.99,85.97,85.99,26763.0,59.7748,59.7817,59.7678,59.7817,26763.0
2018-07-30 14:05:00,85.99,85.99,85.98,85.98,40778.0,59.7817,59.7817,59.7748,59.7748,40778.0
2018-07-30 14:10:00,85.98,85.99,85.98,85.99,26680.0,59.7748,59.7817,59.7748,59.7817,26680.0
2018-07-30 14:15:00,85.98,85.99,85.98,85.99,30034.0,59.7748,59.7817,59.7748,59.7817,30034.0
2018-07-30 14:20:00,85.99,85.99,85.98,85.98,55365.0,59.7817,59.7817,59.7748,59.7748,55365.0
2018-07-30 14:25:00,85.98,85.99,85.98,85.99,29433.0,59.7748,59.7817,59.7748,59.7817,29433.0
2018-07-30 14:30:00,85.99,86.0,85.98,86.0,50939.0,59.7817,59.7887,59.7748,59.7887,50939.0
2018-07-30 14:35:00,86.0,86.01,85.98,85.98,112149.0,59.7887,59.7956,59.7748,59.7748,112149.0
2018-07-30 14:40:00,85.98,86.0,85.98,86.0,41093.0,59.7748,59.7887,59.7748,59.7887,41093.0
2018-07-30 14:45:00,86.0,86.0,85.99,86.0,37248.0,59.7887,59.7887,59.7817,59.7887,37248.0
2018-07-30 14:50:00,86.0,86.0,85.99,86.0,34215.0,59.7887,59.7887,59.7817,59.7887,34215.0
2018-07-30 14:55:00,86.0,86.0,85.97,85.98,63022.0,59.7887,59.7887,59.7678,59.7748,63022.0
2018-07-30 15:00:00,85.97,85.99,85.97,85.99,49609.0,59.7678,59.7817,59.7678,59.7817,49609.0
2018-07-30 15:05:00,85.99,85.99,85.98,85.98,88059.0,59.7817,59.7817,59.7748,59.7748,88059.0
2018-07-30 15:10:00,85.98,85.99,85.97,85.97,38802.0,59.7748,59.7817,59.7678,59.7678,38802.0
2018-07-30 15:15:00,85.98,85.98,85.96,85.97,74191.0,59.7748,59.7748,59.7609,59.7678,74191.0
2018-07-30 15:20:00,85.97,85.97,85.95,85.95,87504.0,59.7678,59.7678,59.7539,59.7539,87504.0
2018-07-30 15:25:00,85.95,85.96,85.94,85.95,73416.0,59.7539,59.7609,59.747,59.7539,73416.0
2018-07-30 15:30:00,85.95,85.96,85.93,85.96,161554.0,59.7539,59.7609,59.74,59.7609,161554.0
2018-07-30 15:35:00,85.96,85.99,85.96,85.97,178870.0,59.7609,59.7817,59.7609,59.7678,178870.0
2018-07-30 15:40:00,85.96,85.99,85.96,85.97,188823.0,59.7609,59.7817,59.7609,59.7678,188823.0
2018-07-30 15:45:00,85.97,85.97,85.96,85.96,71639.0,59.7678,59.7678,59.7609,59.7609,71639.0
2018-07-30 15:50:00,85.96,85.97,85.96,85.97,141141.0,59.7609,59.7678,59.7609,59.7678,141141.0
2018-07-30 15:55:00,85.96,85.97,85.94,85.95,383489.0,59.7609,59.7678,59.747,59.7539,383489.0
2018-07-31 09:30:00,86.1,86.11,86.05,86.11,215074.0,59.8582,59.8651,59.8234,59.8651,215074.0
2018-07-31 09:35:00,86.11,86.12,86.08,86.11,115573.0,59.8651,59.8721,59.8443,59.8651,115573.0
2018-07-31 09:40:00,86.11,86.13,86.1,86.13,132354.0,59.8651,59.879,59.8582,59.879,132354.0
2018-07-31 09:45:00,86.13,86.13,86.1,86.11,109458.0,59.879,59.879,59.8582,59.8651,109458.0
2018-07-31 09:50:00,86.12,86.12,86.11,86.12,79381.0,59.8721,59.8721,59.8651,59.8721,79381.0
2018-07-31 09:55:00,86.12,86.12,86.11,86.12,156162.0,59.8721,59.8721,59.8651,59.8721,156162.0
2018-07-31 10:00:00,86.12,86.13,86.11,86.13,55533.0,59.8721,59.879,59.8651,59.879,55533.0
2018-07-31 10:05:00,86.12,86.13,86.12,86.12,95356.0,59.8721,59.879,59.8721,59.8721,95356.0
2018-07-31 10:10:00,86.13,86.13,86.11,86.12,120935.0,59.879,59.879,59.8651,59.8721,120935.0
2018-07-31 10:15:00,86.11,86.12,86.09,86.11,218853.0,59.8651,59.8721,59.8512,59.8651,218853.0
2018-07-31 10:20:00,86.1,86.1,86.08,86.09,166341.0,59.8582,59.8582,59.8443,59.8512,166341.0
2018-07-31 10:25:00,86.09,86.1,86.08,86.08,209444.0,59.8512,59.8582,59.8443,59.8443,209444.0
2018-07-31 10:30:00,86.08,86.1,86.08,86.1,104754.0,59.8443,59.8582,59.8443,59.8582,104754.0
2018-07-31 10:35:00,86.1,86.11,86.09,86.11,33034.0,59.8582,59.8651,59.8512,59.8651,33034.0
2018-07-31 10:40:00,86.11,86.11,86.1,86.1,63774.0,59.8651,59.8651,59.8582,59.8582,63774.0
2018-07-31 10:45:00,86.1,86.11,86.1,86.1,146359.0,59.8582,59.8651,59.8582,59.8582,146359.0
2018-07-31 10:50:00,86.11,86.11,86.1,86.1,36121.0,59.8651,59.8651,59.8582,59.8582,36121.0
2018-07-31 10:55:00,86.1,86.11,86.1,86.1,40098.0,59.8582,59.8651,59.8582,59.8582,40098.0
2018-07-31 11:00:00,86.1,86.11,86.09,86.09,64646.0,59.8582,59.8651,59.8512,59.8512,64646.0
2018-07-31 11:05:00,86.09,86.1,86.09,86.09,14672.0,59.8512,59.8582,59.8512,59.8512,14672.0
2018-07-31 11:10:00,86.09,86.1,86.09,86.1,246400.0,59.8512,59.8582,59.8512,59.8582,246400.0
2018-07-31 11:15:00,86.09,86.1,86.09,86.09,80565.0,59.8512,59.8582,59.8512,59.8512,80565.0
2018-07-31 11:20:00,86.09,86.1,86.09,86.09,21639.0,59.8512,59.8582,59.8512,59.8512,21639.0
2018-07-31 11:25:00,86.09,86.1,86.09,86.1,31744.0,59.8512,59.8582,59.8512,59.8582,31744.0
2018-07-31 11:30:00,86.09,86.1,86.09,86.09,21917.0,59.8512,59.8582,59.8512,59.8512,21917.0
2018-07-31 11:35:00,86.09,86.1,86.09,86.1,18685.0,59.8512,59.8582,59.8512,59.8582,18685.0
2018-07-31 11:40:00,86.09,86.1,86.09,86.1,122759.0,59.8512,59.8582,59.8512,59.8582,122759.0
2018-07-31 11:45:00,86.1,86.1,86.08,86.09,393741.0,59.8582,59.8582,59.8443,59.8512,393741.0
2018-07-31 11:50:00,86.09,86.1,86.09,86.1,121151.0,59.8512,59.8582,59.8512,59.8582,121151.0
2018-07-31 11:55:00,86.09,86.1,86.09,86.1,39767.0,59.8512,59.8582,59.8512,59.8582,39767.0
2018-07-31 12:00:00,86.1,86.1,86.09,86.09,71585.0,59.8582,59.8582,59.8512,59.8512,71585.0
2018-07-31 12:05:00,86.09,86.11,86.09,86.11,131039.0,59.8512,59.8651,59.8512,59.8651,131039.0
2018-07-31 12:10:00,86.11,86.11,86.1,86.11,157229.0,59.8651,59.8651,59.8582,59.8651,157229.0
2018-07-31 12:15:00,86.11,86.11,86.1,86.11,157573.0,59.8651,59.8651,59.8582,59.8651,157573.0
2018-07-31 12:20:00,86.1,86.12,86.1,86.12,199852.0,59.8582,59.8721,59.8582,59.8721,199852.0
2018-07-31 12:25:00,86.12,86.12,86.11,86.11,12464.0,59.8721,59.8721,59.8651,59.8651,12464.0
2018-07-31 12:30:00,86.12,86.13,86.11,86.13,57398.0,59.8721,59.879,59.8651,59.879,57398.0
2018-07-31 12:35:00,86.13,86.13,86.12,86.12,19593.0,59.879,59.879,59.8721,59.8721,19593.0
2018-07-31 12:40:00,86.13,86.13,86.12,86.12,83186.0,59.879,59.879,59.8721,59.8721,83186.0
2018-07-31 12:45:00,86.12,86.13,86.1,86.11,191842.0,59.8721,59.879,59.8582,59.8651,191842.0
2018-07-31 12:50:00,86.11,86.11,86.1,86.11,20418.0,59.8651,59.8651,59.8582,59.8651,20418.0
2018-07-31 12:55:00,86.11,86.11,86.1,86.11,63537.0,59.8651,59.8651,59.8582,59.8651,63537.0
2018-07-31 13:00:00,86.11,86.11,86.1,86.11,37434.0,59.8651,59.8651,59.8582,59.8651,37434.0
2018-07-31 13:05:00,86.11,86.11,86.1,86.1,39183.0,59.8651,59.8651,59.8582,59.8582,39183.0
2018-07-31 13:10:00,86.1,86.11,86.1,86.1,20400.0,59.8582,59.8651,59.8582,59.8582,20400.0
2018-07-31 13:15:00,86.1,86.1,86.08,86.09,120571.0,59.8582,59.8582,59.8443,59.8512,120571.0
2018-07-31 13:20:00,86.09,86.11,86.09,86.1,172089.0,59.8512,59.8651,59.8512,59.8582,172089.0
2018-07-31 13:25:00,86.11,86.11,86.1,86.11,76786.0,59.8651,59.8651,59.8582,59.8651,76786.0
2018-07-31 13:30:00,86.11,86.12,86.11,86.12,24627.0,59.8651,59.8721,59.8651,59.8721,24627.0
2018-07-31 13:35:00,86.12,86.12,86.11,86.11,50684.0,59.8721,59.8721,59.8651,59.8651,50684.0
2018-07-31 13:40:00,86.11,86.12,86.11,86.11,13354.0,59.8651,59.8721,59.8651,59.8651,13354.0
2018-07-31 13:45:00,86.11,86.12,86.11,86.12,98022.0,59.8651,59.8721,59.8651,59.8721,98022.0
2018-07-31 13:50:00,86.11,86.12,86.11,86.12,172217.0,59.8651,59.8721,59.8651,59.8721,172217.0
2018-07-31 13:55:00,86.12,86.12,86.11,86.12,75258.0,59.8721,59.8721,59.8651,59.8721,75258.0
2018-07-31 14:00:00,86.12,86.12,86.11,86.12,25347.0,59.8721,59.8721,59.8651,59.8721,25347.0
2018-07-31 14:05:00,86.11,86.12,86.11,86.12,17320.0,59.8651,59.8721,59.8651,59.8721,17320.0
2018-07-31 14:10:00,86.12,86.12,86.09,86.09,90180.0,59.8721,59.8721,59.8512,59.8512,90180.0
2018-07-31 14:15:00,86.09,86.1,86.09,86.09,7722.0,59.8512,59.8582,59.8512,59.8512,7722.0
2018-07-31 14:20:00,86.09,86.1,86.09,86.09,23228.0,59.8512,59.8582,59.8512,59.8512,23228.0
2018-07-31 14:25:00,86.09,86.1,86.09,86.09,18239.0,59.8512,59.8582,59.8512,59.8512,18239.0
2018-07-31 14:30:00,86.09,86.1,86.09,86.1,21086.0,59.8512,59.8582,59.8512,59.8582,21086.0
2018-07-31 14:35:00,86.1,86.1,86.09,86.1,71173.0,59.8582,59.8582,59.8512,59.8582,71173.0
2018-07-31 14:40:00,86.09,86.1,86.09,86.09,24341.0,59.8512,59.8582,59.8512,59.8512,24341.0
2018-07-31 14:45:00,86.09,86.11,86.09,86.11,62784.0,59.8512,59.8651,59.8512,59.8651,62784.0
2018-07-31 14:50:00,86.11,86.11,86.1,86.1,55170.0,59.8651,59.8651,59.8582,59.8582,55170.0
2018-07-31 14:55:00,86.11,86.13,86.1,86.12,49611.0,59.8651,59.879,59.8582,59.8721,49611.0
2018-07-31 15:00:00,86.12,86.12,86.1,86.11,79106.0,59.8721,59.8721,59.8582,59.8651,79106.0
2018-07-31 15:05:00,86.11,86.11,86.1,86.11,18158.0,59.8651,59.8651,59.8582,59.8651,18158.0
2018-07-31 15:10:00,86.11,86.14,86.1,86.14,108849.0,59.8651,59.886,59.8582,59.886,108849.0
2018-07-31 15:15:00,86.14,86.14,86.12,86.12,115669.0,59.886,59.886,59.8721,59.8721,115669.0
2018-07-31 15:20:00,86.12,86.13,86.12,86.13,27130.0,59.8721,59.879,59.8721,59.879,27130.0
2018-07-31 15:25:00,86.13,86.15,86.12,86.15,176671.0,59.879,59.8929,59.8721,59.8929,176671.0
2018-07-31 15:30:00,86.15,86.15,86.12,86.13,143373.0,59.8929,59.8929,59.8721,59.879,143373.0
2018-07-31 15:35:00,86.13,86.14,86.12,86.14,99074.0,59.879,59.886,59.8721,59.886,99074.0
2018-07-31 15:40:00,86.14,86.14,86.11,86.13,266561.0,59.886,59.886,59.8651,59.879,266561.0
2018-07-31 15:45:00,86.13,86.13,86.09,86.1,258954.0,59.879,59.879,59.8512,59.8582,258954.0
2018-07-31 15:50:00,86.1,86.12,86.09,86.12,307933.0,59.8582,59.8721,59.8512,59.8721,307933.0
2018-07-31 15:55:00,86.11,86.15,86.11,86.12,899908.0,59.8651,59.8929,59.8651,59.8721,899908.0
2018-08-01 09:30:00,85.76,85.77,85.71,85.74,127939.0,59.8766,59.8836,59.8417,59.8627,127939.0
2018-08-01 09:35:00,85.74,85.75,85.72,85.72,155553.0,59.8627,59.8696,59.8487,59.8487,155553.0
2018-08-01 09:40:00,85.72,85.72,85.69,85.71,307414.0,59.8487,59.8487,59.8277,59.8417,307414.0
2018-08-01 09:45:00,85.71,85.74,85.7,85.72,308246.0,59.8417,59.8627,59.8347,59.8487,308246.0
2018-08-01 09:50:00,85.72,85.73,85.71,85.72,88980.0,59.8487,59.8557,59.8417,59.8487,88980.0
2018-08-01 09:55:00,85.72,85.73,85.72,85.73,34405.0,59.8487,59.8557,59.8487,59.8557,34405.0
2018-08-01 10:00:00,85.73,85.73,85.71,85.72,82078.0,59.8557,59.8557,59.8417,59.8487,82078.0
2018-08-01 10:05:00,85.72,85.73,85.7,85.71,274281.0,59.8487,59.8557,59.8347,59.8417,274281.0
2018-08-01 10:10:00,85.7,85.72,85.7,85.72,236133.0,59.8347,59.8487,59.8347,59.8487,236133.0
2018-08-01 10:15:00,85.72,85.73,85.71,85.73,245309.0,59.8487,59.8557,59.8417,59.8557,245309.0
2018-08-01 10:20:00,85.73,85.73,85.72,85.73,23347.0,59.8557,59.8557,59.8487,59.8557,23347.0
2018-08-01 10:25:00,85.73,85.73,85.71,85.72,241854.0,59.8557,59.8557,59.8417,59.8487,241854.0
2018-08-01 10:30:00,85.72,85.74,85.71,85.73,141847.0,59.8487,59.8627,59.8417,59.8557,141847.0
2018-08-01 10:35:00,85.74,85.75,85.73,85.74,159490.0,59.8627,59.8696,59.8557,59.8627,159490.0
2018-08-01 10:40:00,85.74,85.74,85.73,85.74,52930.0,59.8627,59.8627,59.8557,59.8627,52930.0
2018-08-01 10:45:00,85.74,85.75,85.73,85.73,150444.0,59.8627,59.8696,59.8557,59.8557,150444.0
2018-08-01 10:50:00,85.73,85.74,85.71,85.73,1425672.0,59.8557,59.8627,59.8417,59.8557,1425672.0
2018-08-01 10:55:00,85.73,85.74,85.72,85.73,49216.0,59.8557,59.8627,59.8487,59.8557,49216.0
2018-08-01 11:00:00,85.73,85.73,85.72,85.72,65060.0,59.8557,59.8557,59.8487,59.8487,65060.0
2018-08-01 11:05:00,85.72,85.73,85.71,85.73,488587.0,59.8487,59.8557,59.8417,59.8557,488587.0
2018-08-01 11:10:00,85.73,85.73,85.71,85.71,256413.0,59.8557,59.8557,59.8417,59.8417,256413.0
2018-08-01 11:15:00,85.71,85.71,85.7,85.71,49087.0,59.8417,59.8417,59.8347,59.8417,49087.0
2018-08-01 11:20:00,85.71,85.72,85.69,85.7,328338.0,59.8417,59.8487,59.8277,59.8347,328338.0
2018-08-01 11:25:00,85.7,85.71,85.7,85.7,174808.0,59.8347,59.8417,59.8347,59.8347,174808.0
2018-08-01 11:30:00,85.7,85.71,85.68,85.69,159046.0,59.8347,59.8417,59.8208,59.8277,159046.0
2018-08-01 11:35:00,85.69,85.7,85.69,85.7,52797.0,59.8277,59.8347,59.8277,59.8347,52797.0
2018-08-01 11:40:00,85.7,85.7,85.68,85.69,80057.0,59.8347,59.8347,59.8208,59.8277,80057.0
2018-08-01 11:45:00,85.69,85.69,85.67,85.67,264615.0,59.8277,59.8277,59.8138,59.8138,264615.0
2018-08-01 11:50:00,85.67,85.69,85.66,85.69,173277.0,59.8138,59.8277,59.8068,59.8277,173277.0
2018-08-01 11:55:00,85.69,85.7,85.68,85.7,151301.0,59.8277,59.8347,59.8208,59.8347,151301.0
2018-08-01 12:00:00,85.69,85.7,85.67,85.69,121173.0,59.8277,59.8347,59.8138,59.8277,121173.0
2018-08-01 12:05:00,85.69,85.7,85.66,85.67,176772.0,59.8277,59.8347,59.8068,59.8138,176772.0
2018-08-01 12:10:00,85.67,85.68,85.67,85.68,26326.0,59.8138,59.8208,59.8138,59.8208,26326.0
2018-08-01 12:15:00,85.68,85.69,85.67,85.69,89726.0,59.8208,59.8277,59.8138,59.8277,89726.0
2018-08-01 12:20:00,85.69,85.69,85.67,85.67,84468.0,59.8277,59.8277,59.8138,59.8138,84468.0
2018-08-01 12:25:00,85.67,85.69,85.67,85.69,39006.0,59.8138,59.8277,59.8138,59.8277,39006.0
2018-08-01 12:30:00,85.69,85.69,85.67,85.68,59438.0,59.8277,59.8277,59.8138,59.8208,59438.0
2018-08-01 12:35:00,85.68,85.69,85.68,85.69,65352.0,59.8208,59.8277,59.8208,59.8277,65352.0
2018-08-01 12:40:00,85.69,85.7,85.68,85.7,80471.0,59.8277,59.8347,59.8208,59.8347,80471.0
2018-08-01 12:45:00,85.7,85.7,85.69,85.7,16545.0,59.8347,59.8347,59.8277,59.8347,16545.0
2018-08-01 12:50:00,85.7,85.71,85.69,85.7,76812.0,59.8347,59.8417,59.8277,59.8347,76812.0
2018-08-01 12:55:00,85.7,85.71,85.69,85.7,38273.0,59.8347,59.8417,59.8277,59.8347,38273.0
2018-08-01 13:00:00,85.7,85.71,85.69,85.71,28642.0,59.8347,59.8417,59.8277,59.8417,28642.0
2018-08-01 13:05:00,85.71,85.71,85.7,85.7,92394.0,59.8417,59.8417,59.8347,59.8347,92394.0
2018-08-01 13:10:00,85.7,85.71,85.69,85.7,141925.0,59.8347,59.8417,59.8277,59.8347,141925.0
2018-08-01 13:15:00,85.71,85.71,85.7,85.7,36115.0,59.8417,59.8417,59.8347,59.8347,36115.0
2018-08-01 13:20:00,85.7,85.71,85.7,85.7,39105.0,59.8347,59.8417,59.8347,59.8347,39105.0
2018-08-01 13:25:00,85.7,85.73,85.7,85.7,694645.0,59.8347,59.8557,59.8347,59.8347,694645.0
2018-08-01 13:30:00,85.7,85.73,85.7,85.73,171903.0,59.8347,59.8557,59.8347,59.8557,171903.0
2018-08-01 13:35:00,85.73,85.75,85.73,85.75,109897.0,59.8557,59.8696,59.8557,59.8696,109897.0
2018-08-01 13:40:00,85.75,85.75,85.73,85.74,34454.0,59.8696,59.8696,59.8557,59.8627,34454.0
2018-08-01 13:45:00,85.74,85.74,85.73,85.74,18509.0,59.8627,59.8627,59.8557,59.8627,18509.0
2018-08-01 13:50:00,85.74,85.74,85.73,85.73,26394.0,59.8627,59.8627,59.8557,59.8557,26394.0
2018-08-01 13:55:00,85.73,85.75,85.73,85.75,103946.0,59.8557,59.8696,59.8557,59.8696,103946.0
2018-08-01 14:00:00,85.75,85.76,85.74,85.75,136598.0,59.8696,59.8766,59.8627,59.8696,136598.0
2018-08-01 14:05:00,85.75,85.76,85.72,85.72,65481.0,59.8696,59.8766,59.8487,59.8487,65481.0
2018-08-01 14:10:00,85.72,85.74,85.71,85.73,457639.0,59.8487,59.8627,59.8417,59.8557,457639.0
2018-08-01 14:15:00,85.73,85.77,85.73,85.77,306776.0,59.8557,59.8836,59.8557,59.8836,306776.0
2018-08-01 14:20:00,85.77,85.78,85.76,85.76,102919.0,59.8836,59.8906,59.8766,59.8766,102919.0
2018-08-01 14:25:00,85.76,85.77,85.75,85.77,26860.0,59.8766,59.8836,59.8696,59.8836,26860.0
2018-08-01 14:30:00,85.77,85.77,85.76,85.77,45286.0,59.8836,59.8836,59.8766,59.8836,45286.0
2018-08-01 14:35:00,85.77,85.77,85.76,85.77,94040.0,59.8836,59.8836,59.8766,59.8836,94040.0
2018-08-01 14:40:00,85.77,85.77,85.74,85.75,116889.0,59.8836,59.8836,59.8627,59.8696,116889.0
2018-08-01 14:45:00,85.75,85.76,85.74,85.76,51743.0,59.8696,59.8766,59.8627,59.8766,51743.0
2018-08-01 14:50:00,85.76,85.78,85.75,85.78,123918.0,59.8766,59.8906,59.8696,59.8906,123918.0
2018-08-01 14:55:00,85.78,85.8,85.77,85.8,97534.0,59.8906,59.9045,59.8836,59.9045,97534.0
2018-08-01 15:00:00,85.8,85.81,85.79,85.81,172379.0,59.9045,59.9115,59.8976,59.9115,172379.0
2018-08-01 15:05:00,85.81,85.81,85.78,85.79,161644.0,59.9115,59.9115,59.8906,59.8976,161644.0
2018-08-01 15:10:00,85.79,85.79,85.78,85.79,92464.0,59.8976,59.8976,59.8906,59.8976,92464.0
2018-08-01 15:15:00,85.79,85.8,85.78,85.79,110419.0,59.8976,59.9045,59.8906,59.8976,110419.0
2018-08-01 15:20:00,85.79,85.8,85.78,85.8,412536.0,59.8976,59.9045,59.8906,59.9045,412536.0
2018-08-01 15:25:00,85.8,85.8,85.79,85.8,152108.0,59.9045,59.9045,59.8976,59.9045,152108.0
2018-08-01 15:30:00,85.8,85.85,85.8,85.84,933021.0,59.9045,59.9395,59.9045,59.9325,933021.0
2018-08-01 15:35:00,85.84,85.85,85.82,85.83,194318.0,59.9325,59.9395,59.9185,59.9255,194318.0
2018-08-01 15:40:00,85.83,85.84,85.82,85.84,302017.0,59.9255,59.9325,59.9185,59.9325,302017.0
2018-08-01 15:45:00,85.84,85.84,85.82,85.83,380832.0,59.9325,59.9325,59.9185,59.9255,380832.0
2018-08-01 15:50:00,85.83,85.83,85.8,85.82,757500.0,59.9255,59.9255,59.9045,59.9185,757500.0
2018-08-01 15:55:00,85.82,85.88,85.81,85.83,2885666.0,59.9185,59.9604,59.9115,59.9255,2885666.0
2018-08-02 09:30:00,85.76,85.76,85.72,85.74,121506.0,59.8766,59.8766,59.8487,59.8627,121506.0
2018-08-02 09:35:00,85.75,85.77,85.74,85.76,65432.0,59.8696,59.8836,59.8627,59.8766,65432.0
2018-08-02 09:40:00,85.76,85.78,85.75,85.77,58168.0,59.8766,59.8906,59.8696,59.8836,58168.0
2018-08-02 09:45:00,85.77,85.78,85.76,85.77,50336.0,59.8836,59.8906,59.8766,59.8836,50336.0
2018-08-02 09:50:00,85.76,85.79,85.76,85.78,89282.0,59.8766,59.8976,59.8766,59.8906,89282.0
2018-08-02 09:55:00,85.78,85.79,85.77,85.78,38605.0,59.8906,59.8976,59.8836,59.8906,38605.0
2018-08-02 10:00:00,85.79,85.79,85.78,85.79,15890.0,59.8976,59.8976,59.8906,59.8976,15890.0
2018-08-02 10:05:00,85.79,85.81,85.78,85.81,371114.0,59.8976,59.9115,59.8906,59.9115,371114.0
2018-08-02 10:10:00,85.81,85.81,85.8,85.8,7640.0,59.9115,59.9115,59.9045,59.9045,7640.0
2018-08-02 10:15:00,85.8,85.83,85.8,85.82,162482.0,59.9045,59.9255,59.9045,59.9185,162482.0
2018-08-02 10:20:00,85.82,85.83,85.81,85.83,116450.0,59.9185,59.9255,59.9115,59.9255,116450.0
2018-08-02 10:25:00,85.83,85.84,85.82,85.82,173891.0,59.9255,59.9325,59.9185,59.9185,173891.0
2018-08-02 10:30:00,85.82,85.83,85.81,85.81,35164.0,59.9185,59.9255,59.9115,59.9115,35164.0
2018-08-02 10:35:00,85.81,85.83,85.81,85.81,174748.0,59.9115,59.9255,59.9115,59.9115,174748.0
2018-08-02 10:40:00,85.82,85.82,85.81,85.82,39842.0,59.9185,59.9185,59.9115,59.9185,39842.0
2018-08-02 10:45:00,85.81,85.82,85.79,85.8,79988.0,59.9115,59.9185,59.8976,59.9045,79988.0
2018-08-02 10:50:00,85.81,85.81,85.79,85.79,103482.0,59.9115,59.9115,59.8976,59.8976,103482.0
2018-08-02 10:55:00,85.79,85.79,85.78,85.78,50972.0,59.8976,59.8976,59.8906,59.8906,50972.0
2018-08-02 11:00:00,85.79,85.79,85.77,85.77,104791.0,59.8976,59.8976,59.8836,59.8836,104791.0
2018-08-02 11:05:00,85.77,85.77,85.76,85.77,70119.0,59.8836,59.8836,59.8766,59.8836,70119.0
2018-08-02 11:10:00,85.76,85.78,85.76,85.77,67484.0,59.8766,59.8906,59.8766,59.8836,67484.0
2018-08-02 11:15:00,85.78,85.79,85.77,85.79,62149.0,59.8906,59.8976,59.8836,59.8976,62149.0
2018-08-02 11:20:00,85.79,85.8,85.78,85.8,19293.0,59.8976,59.9045,59.8906,59.9045,19293.0
2018-08-02 11:25:00,85.79,85.81,85.79,85.8,96026.0,59.8976,59.9115,59.8976,59.9045,96026.0
2018-08-02 11:30:00,85.81,85.81,85.8,85.81,26437.0,59.9115,59.9115,59.9045,59.9115,26437.0
2018-08-02 11:35:00,85.81,85.81,85.8,85.81,39694.0,59.9115,59.9115,59.9045,59.9115,39694.0
2018-08-02 11:40:00,85.8,85.81,85.8,85.81,19887.0,59.9045,59.9115,59.9045,59.9115,19887.0
2018-08-02 11:45:00,85.81,85.82,85.8,85.81,99901.0,59.9115,59.9185,59.9045,59.9115,99901.0
2018-08-02 11:50:00,85.81,85.82,85.81,85.81,87526.0,59.9115,59.9185,59.9115,59.9115,87526.0
2018-08-02 11:55:00,85.82,85.82,85.81,85.81,105498.0,59.9185,59.9185,59.9115,59.9115,105498.0
2018-08-02 12:00:00,85.81,85.82,85.81,85.81,24770.0,59.9115,59.9185,59.9115,59.9115,24770.0
2018-08-02 12:05:00,85.81,85.83,85.81,85.83,234195.0,59.9115,59.9255,59.9115,59.9255,234195.0
2018-08-02 12:10:00,85.83,85.83,85.82,85.83,25815.0,59.9255,59.9255,59.9185,59.9255,25815.0
2018-08-02 12:15:00,85.83,85.83,85.82,85.83,9431.0,59.9255,59.9255,59.9185,59.9255,9431.0
2018-08-02 12:20:00,85.83,85.85,85.82,85.84,84566.0,59.9255,59.9395,59.9185,59.9325,84566.0
2018-08-02 12:25:00,85.84,85.85,85.84,85.85,31485.0,59.9325,59.9395,59.9325,59.9395,31485.0
2018-08-02 12:30:00,85.85,85.85,85.83,85.84,66921.0,59.9395,59.9395,59.9255,59.9325,66921.0
2018-08-02 12:35:00,85.83,85.84,85.83,85.84,164165.0,59.9255,59.9325,59.9255,59.9325,164165.0
2018-08-02 12:40:00,85.84,85.84,85.83,85.83,68472.0,59.9325,59.9325,59.9255,59.9255,68472.0
2018-08-02 12:45:00,85.83,85.84,85.81,85.83,269574.0,59.9255,59.9325,59.9115,59.9255,269574.0
2018-08-02 12:50:00,85.83,85.83,85.82,85.83,60514.0,59.9255,59.9255,59.9185,59.9255,60514.0
2018-08-02 12:55:00,85.83,85.84,85.82,85.84,465752.0,59.9255,59.9325,59.9185,59.9325,465752.0
2018-08-02 13:00:00,85.84,85.85,85.83,85.85,55947.0,59.9325,59.9395,59.9255,59.9395,55947.0
2018-08-02 13:05:00,85.84,85.86,85.84,85.86,59955.0,59.9325,59.9464,59.9325,59.9464,59955.0
2018-08-02 13:10:00,85.86,85.86,85.84,85.84,58069.0,59.9464,59.9464,59.9325,59.9325,58069.0
2018-08-02 13:15:00,85.85,85.85,85.84,85.84,14488.0,59.9395,59.9395,59.9325,59.9325,14488.0
2018-08-02 13:20:00,85.84,85.85,85.82,85.84,103464.0,59.9325,59.9395,59.9185,59.9325,103464.0
2018-08-02 13:25:00,85.84,85.85,85.84,85.84,21092.0,59.9325,59.9395,59.9325,59.9325,21092.0
2018-08-02 13:30:00,85.85,85.86,85.84,85.86,39994.0,59.9395,59.9464,59.9325,59.9464,39994.0
2018-08-02 13:35:00,85.86,85.87,85.85,85.87,39415.0,59.9464,59.9534,59.9395,59.9534,39415.0
2018-08-02 13:40:00,85.87,85.87,85.86,85.87,16057.0,59.9534,59.9534,59.9464,59.9534,16057.0
2018-08-02 13:45:00,85.87,85.87,85.86,85.87,38184.0,59.9534,59.9534,59.9464,59.9534,38184.0
2018-08-02 13:50:00,85.87,85.87,85.86,85.87,50479.0,59.9534,59.9534,59.9464,59.9534,50479.0
2018-08-02 13:55:00,85.87,85.87,85.86,85.87,47512.0,59.9534,59.9534,59.9464,59.9534,47512.0
2018-08-02 14:00:00,85.87,85.87,85.85,85.85,98861.0,59.9534,59.9534,59.9395,59.9395,98861.0
2018-08-02 14:05:00,85.86,85.86,85.85,85.86,48076.0,59.9464,59.9464,59.9395,59.9464,48076.0
2018-08-02 14:10:00,85.86,85.89,85.85,85.89,174626.0,59.9464,59.9674,59.9395,59.9674,174626.0
2018-08-02 14:15:00,85.89,85.89,85.87,85.88,142826.0,59.9674,59.9674,59.9534,59.9604,142826.0
2018-08-02 14:20:00,85.88,85.88,85.87,85.88,472345.0,59.9604,59.9604,59.9534,59.9604,472345.0
2018-08-02 14:25:00,85.88,85.88,85.85,85.86,92731.0,59.9604,59.9604,59.9395,59.9464,92731.0
2018-08-02 14:30:00,85.85,85.86,85.85,85.86,84218.0,59.9395,59.9464,59.9395,59.9464,84218.0
2018-08-02 14:35:00,85.86,85.86,85.85,85.85,25859.0,59.9464,59.9464,59.9395,59.9395,25859.0
2018-08-02 14:40:00,85.86,85.86,85.85,85.86,38286.0,59.9464,59.9464,59.9395,59.9464,38286.0
2018-08-02 14:45:00,85.86,85.86,85.85,85.86,46935.0,59.9464,59.9464,59.9395,59.9464,46935.0
2018-08-02 14:50:00,85.86,85.86,85.85,85.86,205288.0,59.9464,59.9464,59.9395,59.9464,205288.0
2018-08-02 14:55:00,85.86,85.86,85.85,85.86,52918.0,59.9464,59.9464,59.9395,59.9464,52918.0
2018-08-02 15:00:00,85.86,85.86,85.85,85.86,35970.0,59.9464,59.9464,59.9395,59.9464,35970.0
2018-08-02 15:05:00,85.86,85.86,85.85,85.86,46412.0,59.9464,59.9464,59.9395,59.9464,46412.0
2018-08-02 15:10:00,85.86,85.86,85.85,85.86,26489.0,59.9464,59.9464,59.9395,59.9464,26489.0
2018-08-02 15:15:00,85.86,85.86,85.85,85.85,28928.0,59.9464,59.9464,59.9395,59.9395,28928.0
2018-08-02 15:20:00,85.86,85.86,85.85,85.86,60512.0,59.9464,59.9464,59.9395,59.9464,60512.0
2018-08-02 15:25:00,85.86,85.86,85.85,85.86,116367.0,59.9464,59.9464,59.9395,59.9464,116367.0
2018-08-02 15:30:00,85.86,85.86,85.85,85.85,100761.0,59.9464,59.9464,59.9395,59.9395,100761.0
2018-08-02 15:35:00,85.85,85.86,85.85,85.86,70791.0,59.9395,59.9464,59.9395,59.9464,70791.0
2018-08-02 15:40:00,85.86,85.87,85.85,85.87,242078.0,59.9464,59.9534,59.9395,59.9534,242078.0
2018-08-02 15:45:00,85.87,85.89,85.86,85.89,362062.0,59.9534,59.9674,59.9464,59.9674,362062.0
2018-08-02 15:50:00,85.88,85.89,85.88,85.88,321520.0,59.9604,59.9674,59.9604,59.9604,321520.0
2018-08-02 15:55:00,85.89,85.89,85.86,85.87,644386.0,59.9674,59.9674,59.9464,59.9534,644386.0
2018-08-03 09:30:00,85.86,85.9,85.85,85.88,67107.0,59.9464,59.9744,59.9395,59.9604,67107.0
2018-08-03 09:35:00,85.87,85.89,85.86,85.88,31318.0,59.9534,59.9674,59.9464,59.9604,31318.0
2018-08-03 09:40:00,85.88,85.9,85.87,85.89,135938.0,59.9604,59.9744,59.9534,59.9674,135938.0
2018-08-03 09:45:00,85.9,85.9,85.89,85.9,12858.0,59.9744,59.9744,59.9674,59.9744,12858.0
2018-08-03 09:50:00,85.89,85.92,85.89,85.91,146630.0,59.9674,59.9883,59.9674,59.9813,146630.0
2018-08-03 09:55:00,85.9,85.91,85.89,85.9,6730.0,59.9744,59.9813,59.9674,59.9744,6730.0
2018-08-03 10:00:00,85.9,85.9,85.88,85.9,93307.0,59.9744,59.9744,59.9604,59.9744,93307.0
2018-08-03 10:05:00,85.9,85.9,85.89,85.9,65688.0,59.9744,59.9744,59.9674,59.9744,65688.0
2018-08-03 10:10:00,85.9,85.9,85.89,85.9,31751.0,59.9744,59.9744,59.9674,59.9744,31751.0
2018-08-03 10:15:00,85.9,85.9,85.89,85.9,33105.0,59.9744,59.9744,59.9674,59.9744,33105.0
2018-08-03 10:20:00,85.9,85.93,85.89,85.93,78812.0,59.9744,59.9953,59.9674,59.9953,78812.0
2018-08-03 10:25:00,85.93,85.94,85.92,85.93,385771.0,59.9953,60.0023,59.9883,59.9953,385771.0
2018-08-03 10:30:00,85.92,85.93,85.92,85.93,29188.0,59.9883,59.9953,59.9883,59.9953,29188.0
2018-08-03 10:35:00,85.92,85.93,85.92,85.92,11142.0,59.9883,59.9953,59.9883,59.9883,11142.0
2018-08-03 10:40:00,85.92,85.93,85.91,85.92,189064.0,59.9883,59.9953,59.9813,59.9883,189064.0
2018-08-03 10:45:00,85.92,85.92,85.91,85.92,15341.0,59.9883,59.9883,59.9813,59.9883,15341.0
2018-08-03 10:50:00,85.92,85.92,85.9,85.91,174065.0,59.9883,59.9883,59.9744,59.9813,174065.0
2018-08-03 10:55:00,85.91,85.91,85.9,85.9,54434.0,59.9813,59.9813,59.9744,59.9744,54434.0
2018-08-03 11:00:00,85.91,85.91,85.9,85.91,33260.0,59.9813,59.9813,59.9744,59.9813,33260.0
2018-08-03 11:05:00,85.91,85.91,85.9,85.91,69672.0,59.9813,59.9813,59.9744,59.9813,69672.0
2018-08-03 11:10:00,85.91,85.91,85.9,85.91,148241.0,59.9813,59.9813,59.9744,59.9813,148241.0
2018-08-03 11:15:00,85.91,85.92,85.9,85.91,203003.0,59.9813,59.9883,59.9744,59.9813,203003.0
2018-08-03 11:20:00,85.91,85.91,85.9,85.91,13285.0,59.9813,59.9813,59.9744,59.9813,13285.0
2018-08-03 11:25:00,85.91,85.91,85.9,85.91,68939.0,59.9813,59.9813,59.9744,59.9813,68939.0
2018-08-03 11:30:00,85.91,85.91,85.9,85.91,27029.0,59.9813,59.9813,59.9744,59.9813,27029.0
2018-08-03 11:35:00,85.91,85.91,85.9,85.9,23645.0,59.9813,59.9813,59.9744,59.9744,23645.0
2018-08-03 11:40:00,85.9,85.91,85.9,85.9,36462.0,59.9744,59.9813,59.9744,59.9744,36462.0
2018-08-03 11:45:00,85.9,85.91,85.9,85.91,51560.0,59.9744,59.9813,59.9744,59.9813,51560.0
2018-08-03 11:50:00,85.91,85.91,85.9,85.91,55040.0,59.9813,59.9813,59.9744,59.9813,55040.0
2018-08-03 11:55:00,85.91,85.91,85.88,85.88,54428.0,59.9813,59.9813,59.9604,59.9604,54428.0
2018-08-03 12:00:00,85.88,85.89,85.88,85.89,29401.0,59.9604,59.9674,59.9604,59.9674,29401.0
2018-08-03 12:05:00,85.89,85.89,85.88,85.89,20574.0,59.9674,59.9674,59.9604,59.9674,20574.0
2018-08-03 12:10:00,85.89,85.89,85.88,85.89,76401.0,59.9674,59.9674,59.9604,59.9674,76401.0
2018-08-03 12:15:00,85.89,85.91,85.88,85.91,212967.0,59.9674,59.9813,59.9604,59.9813,212967.0
2018-08-03 12:20:00,85.91,85.91,85.9,85.91,20946.0,59.9813,59.9813,59.9744,59.9813,20946.0
2018-08-03 12:25:00,85.91,85.91,85.9,85.91,7308.0,59.9813,59.9813,59.9744,59.9813,7308.0
2018-08-03 12:30:00,85.91,85.91,85.9,85.91,11284.0,59.9813,59.9813,59.9744,59.9813,11284.0
2018-08-03 12:35:00,85.91,85.91,85.9,85.91,11595.0,59.9813,59.9813,59.9744,59.9813,11595.0
2018-08-03 12:40:00,85.91,85.91,85.9,85.91,13543.0,59.9813,59.9813,59.9744,59.9813,13543.0
2018-08-03 12:45:00,85.91,85.91,85.9,85.9,41161.0,59.9813,59.9813,59.9744,59.9744,41161.0
2018-08-03 12:50:00,85.9,85.9,85.89,85.9,43363.0,59.9744,59.9744,59.9674,59.9744,43363.0
2018-08-03 12:55:00,85.9,85.9,85.89,85.9,13797.0,59.9744,59.9744,59.9674,59.9744,13797.0
2018-08-03 13:00:00,85.9,85.9,85.89,85.9,12580.0,59.9744,59.9744,59.9674,59.9744,12580.0
2018-08-03 13:05:00,85.9,85.9,85.89,85.9,58160.0,59.9744,59.9744,59.9674,59.9744,58160.0
2018-08-03 13:10:00,85.9,85.9,85.89,85.89,27348.0,59.9744,59.9744,59.9674,59.9674,27348.0
2018-08-03 13:15:00,85.89,85.9,85.89,85.89,51253.0,59.9674,59.9744,59.9674,59.9674,51253.0
2018-08-03 13:20:00,85.89,85.9,85.89,85.89,47149.0,59.9674,59.9744,59.9674,59.9674,47149.0
2018-08-03 13:25:00,85.9,85.9,85.89,85.89,44135.0,59.9744,59.9744,59.9674,59.9674,44135.0
2018-08-03 13:30:00,85.9,85.9,85.87,85.87,112036.0,59.9744,59.9744,59.9534,59.9534,112036.0
2018-08-03 13:35:00,85.87,85.88,85.87,85.88,47318.0,59.9534,59.9604,59.9534,59.9604,47318.0
2018-08-03 13:40:00,85.87,85.88,85.87,85.88,74770.0,59.9534,59.9604,59.9534,59.9604,74770.0
2018-08-03 13:45:00,85.87,85.91,85.87,85.91,523707.0,59.9534,59.9813,59.9534,59.9813,523707.0
2018-08-03 13:50:00,85.91,85.92,85.9,85.92,169303.0,59.9813,59.9883,59.9744,59.9883,169303.0
2018-08-03 13:55:00,85.92,85.92,85.91,85.92,33826.0,59.9883,59.9883,59.9813,59.9883,33826.0
2018-08-03 14:00:00,85.92,85.92,85.91,85.92,14906.0,59.9883,59.9883,59.9813,59.9883,14906.0
2018-08-03 14:05:00,85.92,85.92,85.91,85.92,22466.0,59.9883,59.9883,59.9813,59.9883,22466.0
2018-08-03 14:10:00,85.92,85.92,85.91,85.92,20341.0,59.9883,59.9883,59.9813,59.9883,20341.0
2018-08-03 14:15:00,85.92,85.92,85.91,85.92,19275.0,59.9883,59.9883,59.9813,59.9883,19275.0
2018-08-03 14:20:00,85.92,85.92,85.91,85.92,13966.0,59.9883,59.9883,59.9813,59.9883,13966.0
2018-08-03 14:25:00,85.92,85.93,85.91,85.93,106902.0,59.9883,59.9953,59.9813,59.9953,106902.0
2018-08-03 14:30:00,85.93,85.93,85.92,85.93,28475.0,59.9953,59.9953,59.9883,59.9953,28475.0
2018-08-03 14:35:00,85.93,85.93,85.92,85.92,14795.0,59.9953,59.9953,59.9883,59.9883,14795.0
2018-08-03 14:40:00,85.93,85.93,85.92,85.93,22758.0,59.9953,59.9953,59.9883,59.9953,22758.0
2018-08-03 14:45:00,85.93,85.93,85.92,85.92,15509.0,59.9953,59.9953,59.9883,59.9883,15509.0
2018-08-03 14:50:00,85.92,85.93,85.92,85.92,15120.0,59.9883,59.9953,59.9883,59.9883,15120.0
2018-08-03 14:55:00,85.93,85.93,85.92,85.92,22221.0,59.9953,59.9953,59.9883,59.9883,22221.0
2018-08-03 15:00:00,85.92,85.93,85.92,85.93,13679.0,59.9883,59.9953,59.9883,59.9953,13679.0
2018-08-03 15:05:00,85.93,85.95,85.92,85.95,118405.0,59.9953,60.0093,59.9883,60.0093,118405.0
2018-08-03 15:10:00,85.95,85.95,85.94,85.95,25604.0,60.0093,60.0093,60.0023,60.0093,25604.0
2018-08-03 15:15:00,85.94,85.96,85.94,85.95,123870.0,60.0023,60.0163,60.0023,60.0093,123870.0
2018-08-03 15:20:00,85.95,85.96,85.95,85.95,17219.0,60.0093,60.0163,60.0093,60.0093,17219.0
2018-08-03 15:25:00,85.95,85.96,85.95,85.95,14783.0,60.0093,60.0163,60.0093,60.0093,14783.0
2018-08-03 15:30:00,85.96,85.97,85.95,85.97,269533.0,60.0163,60.0232,60.0093,60.0232,269533.0
2018-08-03 15:35:00,85.97,85.98,85.96,85.98,115223.0,60.0232,60.0302,60.0163,60.0302,115223.0
2018-08-03 15:40:00,85.98,85.99,85.97,85.99,213589.0,60.0302,60.0372,60.0232,60.0372,213589.0
2018-08-03 15:45:00,85.98,85.99,85.97,85.98,235764.0,60.0302,60.0372,60.0232,60.0302,235764.0
2018-08-03 15:50:00,85.97,85.98,85.93,85.93,172992.0,60.0232,60.0302,59.9953,59.9953,172992.0
2018-08-03 15:55:00,85.93,85.96,85.92,85.93,519282.0,59.9953,60.0163,59.9883,59.9953,519282.0
2018-08-06 09:30:00,85.87,85.91,85.87,85.9,68275.0,59.9534,59.9813,59.9534,59.9744,68275.0
2018-08-06 09:35:00,85.9,85.91,85.89,85.91,24874.0,59.9744,59.9813,59.9674,59.9813,24874.0
2018-08-06 09:40:00,85.91,85.95,85.9,85.95,61681.0,59.9813,60.0093,59.9744,60.0093,61681.0
2018-08-06 09:45:00,85.96,85.96,85.94,85.94,11413.0,60.0163,60.0163,60.0023,60.0023,11413.0
2018-08-06 09:50:00,85.95,85.98,85.95,85.97,20785.0,60.0093,60.0302,60.0093,60.0232,20785.0
2018-08-06 09:55:00,85.98,85.98,85.97,85.98,40409.0,60.0302,60.0302,60.0232,60.0302,40409.0
2018-08-06 10:00:00,85.98,85.98,85.97,85.97,83762.0,60.0302,60.0302,60.0232,60.0232,83762.0
2018-08-06 10:05:00,85.98,85.99,85.97,85.98,21704.0,60.0302,60.0372,60.0232,60.0302,21704.0
2018-08-06 10:10:00,85.99,86.01,85.98,85.99,57977.0,60.0372,60.0512,60.0302,60.0372,57977.0
2018-08-06 10:15:00,86.0,86.01,85.99,86.0,38443.0,60.0442,60.0512,60.0372,60.0442,38443.0
2018-08-06 10:20:00,86.0,86.01,85.99,86.01,95219.0,60.0442,60.0512,60.0372,60.0512,95219.0
2018-08-06 10:25:00,86.01,86.01,85.98,86.0,34692.0,60.0512,60.0512,60.0302,60.0442,34692.0
2018-08-06 10:30:00,86.0,86.0,85.99,86.0,51124.0,60.0442,60.0442,60.0372,60.0442,51124.0
2018-08-06 10:35:00,85.99,86.0,85.98,86.0,63670.0,60.0372,60.0442,60.0302,60.0442,63670.0
2018-08-06 10:40:00,86.0,86.0,85.99,86.0,19304.0,60.0442,60.0442,60.0372,60.0442,19304.0
2018-08-06 10:45:00,86.0,86.02,85.99,86.02,33485.0,60.0442,60.0581,60.0372,60.0581,33485.0
2018-08-06 10:50:00,86.02,86.02,86.01,86.01,8075.0,60.0581,60.0581,60.0512,60.0512,8075.0
2018-08-06 10:55:00,86.02,86.02,86.01,86.01,21462.0,60.0581,60.0581,60.0512,60.0512,21462.0
2018-08-06 11:00:00,86.02,86.02,86.01,86.02,18456.0,60.0581,60.0581,60.0512,60.0581,18456.0
2018-08-06 11:05:00,86.02,86.02,86.01,86.01,22385.0,60.0581,60.0581,60.0512,60.0512,22385.0
2018-08-06 11:10:00,86.02,86.03,86.01,86.03,38907.0,60.0581,60.0651,60.0512,60.0651,38907.0
2018-08-06 11:15:00,86.03,86.03,86.02,86.02,41922.0,60.0651,60.0651,60.0581,60.0581,41922.0
2018-08-06 11:20:00,86.03,86.03,86.02,86.02,39184.0,60.0651,60.0651,60.0581,60.0581,39184.0
2018-08-06 11:25:00,86.03,86.03,86.02,86.02,10381.0,60.0651,60.0651,60.0581,60.0581,10381.0
2018-08-06 11:30:00,86.03,86.03,86.02,86.02,22451.0,60.0651,60.0651,60.0581,60.0581,22451.0
2018-08-06 11:35:00,86.03,86.04,86.02,86.04,20921.0,60.0651,60.0721,60.0581,60.0721,20921.0
2018-08-06 11:40:00,86.04,86.04,86.02,86.03,343663.0,60.0721,60.0721,60.0581,60.0651,343663.0
2018-08-06 11:45:00,86.03,86.03,86.01,86.03,191961.0,60.0651,60.0651,60.0512,60.0651,191961.0
2018-08-06 11:50:00,86.02,86.03,86.01,86.02,76146.0,60.0581,60.0651,60.0512,60.0581,76146.0
2018-08-06 11:55:00,86.03,86.05,86.02,86.05,294939.0,60.0651,60.0791,60.0581,60.0791,294939.0
2018-08-06 12:00:00,86.05,86.06,86.04,86.05,216187.0,60.0791,60.0861,60.0721,60.0791,216187.0
2018-08-06 12:05:00,86.05,86.05,86.03,86.05,159423.0,60.0791,60.0791,60.0651,60.0791,159423.0
2018-08-06 12:10:00,86.05,86.06,86.04,86.06,42982.0,60.0791,60.0861,60.0721,60.0861,42982.0
2018-08-06 12:15:00,86.06,86.06,86.05,86.06,37324.0,60.0861,60.0861,60.0791,60.0861,37324.0
2018-08-06 12:20:00,86.06,86.06,86.05,86.06,6495.0,60.0861,60.0861,60.0791,60.0861,6495.0
2018-08-06 12:25:00,86.06,86.06,86.05,86.06,7446.0,60.0861,60.0861,60.0791,60.0861,7446.0
2018-08-06 12:30:00,86.06,86.06,86.05,86.06,3688.0,60.0861,60.0861,60.0791,60.0861,3688.0
2018-08-06 12:35:00,86.06,86.06,86.05,86.05,32574.0,60.0861,60.0861,60.0791,60.0791,32574.0
2018-08-06 12:40:00,86.06,86.06,86.05,86.06,4970.0,60.0861,60.0861,60.0791,60.0861,4970.0
2018-08-06 12:45:00,86.06,86.06,86.05,86.06,3933.0,60.0861,60.0861,60.0791,60.0861,3933.0
2018-08-06 12:50:00,86.06,86.06,86.05,86.06,4890.0,60.0861,60.0861,60.0791,60.0861,4890.0
2018-08-06 12:55:00,86.06,86.06,86.05,86.05,11587.0,60.0861,60.0861,60.0791,60.0791,11587.0
2018-08-06 13:00:00,86.06,86.06,86.05,86.06,6179.0,60.0861,60.0861,60.0791,60.0861,6179.0
2018-08-06 13:05:00,86.06,86.06,86.05,86.06,9539.0,60.0861,60.0861,60.0791,60.0861,9539.0
2018-08-06 13:10:00,86.06,86.06,86.05,86.06,103465.0,60.0861,60.0861,60.0791,60.0861,103465.0
2018-08-06 13:15:00,86.06,86.07,86.05,86.06,152558.0,60.0861,60.0931,60.0791,60.0861,152558.0
2018-08-06 13:20:00,86.06,86.07,86.05,86.05,66847.0,60.0861,60.0931,60.0791,60.0791,66847.0
2018-08-06 13:25:00,86.05,86.06,86.04,86.04,24409.0,60.0791,60.0861,60.0721,60.0721,24409.0
2018-08-06 13:30:00,86.03,86.04,86.03,86.03,5286.0,60.0651,60.0721,60.0651,60.0651,5286.0
2018-08-06 13:35:00,86.04,86.04,86.03,86.03,15169.0,60.0721,60.0721,60.0651,60.0651,15169.0
2018-08-06 13:40:00,86.04,86.04,86.03,86.03,74390.0,60.0721,60.0721,60.0651,60.0651,74390.0
2018-08-06 13:45:00,86.04,86.04,86.01,86.04,73639.0,60.0721,60.0721,60.0512,60.0721,73639.0
2018-08-06 13:50:00,86.04,86.04,86.03,86.04,9277.0,60.0721,60.0721,60.0651,60.0721,9277.0
2018-08-06 13:55:00,86.03,86.04,86.03,86.04,26910.0,60.0651,60.0721,60.0651,60.0721,26910.0
2018-08-06 14:00:00,86.04,86.04,86.03,86.04,56246.0,60.0721,60.0721,60.0651,60.0721,56246.0
2018-08-06 14:05:00,86.04,86.04,86.03,86.03,27543.0,60.0721,60.0721,60.0651,60.0651,27543.0
2018-08-06 14:10:00,86.04,86.04,86.03,86.03,10278.0,60.0721,60.0721,60.0651,60.0651,10278.0
2018-08-06 14:15:00,86.04,86.06,86.03,86.06,101725.0,60.0721,60.0861,60.0651,60.0861,101725.0
2018-08-06 14:20:00,86.06,86.06,86.04,86.05,143273.0,60.0861,60.0861,60.0721,60.0791,143273.0
2018-08-06 14:25:00,86.04,86.06,86.04,86.06,29103.0,60.0721,60.0861,60.0721,60.0861,29103.0
2018-08-06 14:30:00,86.06,86.07,86.05,86.06,21721.0,60.0861,60.0931,60.0791,60.0861,21721.0
2018-08-06 14:35:00,86.06,86.07,86.06,86.06,18094.0,60.0861,60.0931,60.0861,60.0861,18094.0
2018-08-06 14:40:00,86.07,86.07,86.06,86.07,12795.0,60.0931,60.0931,60.0861,60.0931,12795.0
2018-08-06 14:45:00,86.06,86.07,86.06,86.06,6984.0,60.0861,60.0931,60.0861,60.0861,6984.0
2018-08-06 14:50:00,86.07,86.07,86.06,86.06,31791.0,60.0931,60.0931,60.0861,60.0861,31791.0
2018-08-06 14:55:00,86.07,86.07,86.06,86.06,16649.0,60.0931,60.0931,60.0861,60.0861,16649.0
2018-08-06 15:00:00,86.07,86.07,86.05,86.06,69987.0,60.0931,60.0931,60.0791,60.0861,69987.0
2018-08-06 15:05:00,86.05,86.06,86.04,86.05,140541.0,60.0791,60.0861,60.0721,60.0791,140541.0
2018-08-06 15:10:00,86.05,86.05,86.04,86.05,81706.0,60.0791,60.0791,60.0721,60.0791,81706.0
2018-08-06 15:15:00,86.05,86.05,86.04,86.05,41160.0,60.0791,60.0791,60.0721,60.0791,41160.0
2018-08-06 15:20:00,86.05,86.06,86.04,86.05,36974.0,60.0791,60.0861,60.0721,60.0791,36974.0
2018-08-06 15:25:00,86.05,86.06,86.05,86.05,9798.0,60.0791,60.0861,60.0791,60.0791,9798.0
2018-08-06 15:30:00,86.06,86.06,86.05,86.06,12104.0,60.0861,60.0861,60.0791,60.0861,12104.0
2018-08-06 15:35:00,86.06,86.06,86.05,86.06,22962.0,60.0861,60.0861,60.0791,60.0861,22962.0
2018-08-06 15:40:00,86.06,86.07,86.05,86.06,76424.0,60.0861,60.0931,60.0791,60.0861,76424.0
2018-08-06 15:45:00,86.06,86.07,86.04,86.05,199771.0,60.0861,60.0931,60.0721,60.0791,199771.0
2018-08-06 15:50:00,86.05,86.06,86.04,86.05,158638.0,60.0791,60.0861,60.0721,60.0791,158638.0
2018-08-06 15:55:00,86.05,86.11,86.04,86.11,1733921.0,60.0791,60.121,60.0721,60.121,1733921.0
2018-08-07 09:30:00,86.1,86.12,86.08,86.12,123434.0,60.114,60.128,60.1,60.128,123434.0
2018-08-07 09:35:00,86.12,86.13,86.11,86.13,40966.0,60.128,60.1349,60.121,60.1349,40966.0
2018-08-07 09:40:00,86.13,86.14,86.12,86.14,121850.0,60.1349,60.1419,60.128,60.1419,121850.0
2018-08-07 09:45:00,86.14,86.14,86.13,86.13,30784.0,60.1419,60.1419,60.1349,60.1349,30784.0
2018-08-07 09:50:00,86.13,86.13,86.12,86.13,50130.0,60.1349,60.1349,60.128,60.1349,50130.0
2018-08-07 09:55:00,86.12,86.14,86.12,86.14,131889.0,60.128,60.1419,60.128,60.1419,131889.0
2018-08-07 10:00:00,86.13,86.14,86.12,86.13,64142.0,60.1349,60.1419,60.128,60.1349,64142.0
2018-08-07 10:05:00,86.13,86.14,86.12,86.14,153401.0,60.1349,60.1419,60.128,60.1419,153401.0
2018-08-07 10:10:00,86.14,86.15,86.13,86.15,107961.0,60.1419,60.1489,60.1349,60.1489,107961.0
2018-08-07 10:15:00,86.15,86.16,86.15,86.16,102461.0,60.1489,60.1559,60.1489,60.1559,102461.0
2018-08-07 10:20:00,86.15,86.17,86.15,86.17,131660.0,60.1489,60.1629,60.1489,60.1629,131660.0
2018-08-07 10:25:00,86.17,86.17,86.16,86.17,56986.0,60.1629,60.1629,60.1559,60.1629,56986.0
2018-08-07 10:30:00,86.17,86.17,86.16,86.17,14294.0,60.1629,60.1629,60.1559,60.1629,14294.0
2018-08-07 10:35:00,86.16,86.17,86.16,86.17,7855.0,60.1559,60.1629,60.1559,60.1629,7855.0
2018-08-07 10:40:00,86.17,86.17,86.16,86.16,30596.0,60.1629,60.1629,60.1559,60.1559,30596.0
2018-08-07 10:45:00,86.17,86.17,86.16,86.17,17680.0,60.1629,60.1629,60.1559,60.1629,17680.0
2018-08-07 10:50:00,86.17,86.17,86.16,86.17,25686.0,60.1629,60.1629,60.1559,60.1629,25686.0
2018-08-07 10:55:00,86.17,86.18,86.16,86.17,118783.0,60.1629,60.1699,60.1559,60.1629,118783.0
2018-08-07 11:00:00,86.17,86.17,86.15,86.16,73492.0,60.1629,60.1629,60.1489,60.1559,73492.0
2018-08-07 11:05:00,86.16,86.16,86.15,86.16,19557.0,60.1559,60.1559,60.1489,60.1559,19557.0
2018-08-07 11:10:00,86.16,86.16,86.15,86.16,192989.0,60.1559,60.1559,60.1489,60.1559,192989.0
2018-08-07 11:15:00,86.16,86.17,86.15,86.17,246372.0,60.1559,60.1629,60.1489,60.1629,246372.0
2018-08-07 11:20:00,86.17,86.18,86.16,86.18,49770.0,60.1629,60.1699,60.1559,60.1699,49770.0
2018-08-07 11:25:00,86.18,86.19,86.17,86.19,43703.0,60.1699,60.1768,60.1629,60.1768,43703.0
2018-08-07 11:30:00,86.19,86.19,86.17,86.17,35517.0,60.1768,60.1768,60.1629,60.1629,35517.0
2018-08-07 11:35:00,86.17,86.18,86.16,86.17,212386.0,60.1629,60.1699,60.1559,60.1629,212386.0
2018-08-07 11:40:00,86.17,86.18,86.17,86.17,84202.0,60.1629,60.1699,60.1629,60.1629,84202.0
2018-08-07 11:45:00,86.17,86.18,86.17,86.17,20851.0,60.1629,60.1699,60.1629,60.1629,20851.0
2018-08-07 11:50:00,86.17,86.18,86.16,86.17,146684.0,60.1629,60.1699,60.1559,60.1629,146684.0
2018-08-07 11:55:00,86.17,86.18,86.16,86.17,40685.0,60.1629,60.1699,60.1559,60.1629,40685.0
2018-08-07 12:00:00,86.17,86.18,86.17,86.17,5630.0,60.1629,60.1699,60.1629,60.1629,5630.0
2018-08-07 12:05:00,86.17,86.18,86.17,86.17,15007.0,60.1629,60.1699,60.1629,60.1629,15007.0
2018-08-07 12:10:00,86.17,86.18,86.17,86.18,15246.0,60.1629,60.1699,60.1629,60.1699,15246.0
2018-08-07 12:15:00,86.18,86.18,86.17,86.17,42750.0,60.1699,60.1699,60.1629,60.1629,42750.0
2018-08-07 12:20:00,86.17,86.18,86.17,86.18,15264.0,60.1629,60.1699,60.1629,60.1699,15264.0
2018-08-07 12:25:00,86.18,86.18,86.17,86.18,15539.0,60.1699,60.1699,60.1629,60.1699,15539.0
2018-08-07 12:30:00,86.17,86.18,86.17,86.17,59068.0,60.1629,60.1699,60.1629,60.1629,59068.0
2018-08-07 12:35:00,86.17,86.18,86.17,86.17,23407.0,60.1629,60.1699,60.1629,60.1629,23407.0
2018-08-07 12:40:00,86.17,86.18,86.17,86.17,57997.0,60.1629,60.1699,60.1629,60.1629,57997.0
2018-08-07 12:45:00,86.17,86.18,86.17,86.17,40447.0,60.1629,60.1699,60.1629,60.1629,40447.0
2018-08-07 12:50:00,86.17,86.19,86.17,86.18,127091.0,60.1629,60.1768,60.1629,60.1699,127091.0
2018-08-07 12:55:00,86.18,86.19,86.17,86.17,31644.0,60.1699,60.1768,60.1629,60.1629,31644.0
2018-08-07 13:00:00,86.17,86.18,86.17,86.17,12552.0,60.1629,60.1699,60.1629,60.1629,12552.0
2018-08-07 13:05:00,86.17,86.18,86.17,86.17,66190.0,60.1629,60.1699,60.1629,60.1629,66190.0
2018-08-07 13:10:00,86.17,86.2,86.17,86.17,245316.0,60.1629,60.1838,60.1629,60.1629,245316.0
2018-08-07 13:15:00,86.17,86.18,86.17,86.17,13977.0,60.1629,60.1699,60.1629,60.1629,13977.0
2018-08-07 13:20:00,86.17,86.18,86.17,86.17,9316.0,60.1629,60.1699,60.1629,60.1629,9316.0
2018-08-07 13:25:00,86.17,86.18,86.17,86.17,91242.0,60.1629,60.1699,60.1629,60.1629,91242.0
2018-08-07 13:30:00,86.17,86.18,86.17,86.18,10523.0,60.1629,60.1699,60.1629,60.1699,10523.0
2018-08-07 13:35:00,86.17,86.18,86.17,86.17,14485.0,60.1629,60.1699,60.1629,60.1629,14485.0
2018-08-07 13:40:00,86.17,86.18,86.17,86.17,17522.0,60.1629,60.1699,60.1629,60.1629,17522.0
2018-08-07 13:45:00,86.17,86.18,86.17,86.17,39631.0,60.1629,60.1699,60.1629,60.1629,39631.0
2018-08-07 13:50:00,86.17,86.19,86.17,86.19,53939.0,60.1629,60.1768,60.1629,60.1768,53939.0
2018-08-07 13:55:00,86.19,86.19,86.18,86.19,37642.0,60.1768,60.1768,60.1699,60.1768,37642.0
2018-08-07 14:00:00,86.19,86.19,86.18,86.19,56839.0,60.1768,60.1768,60.1699,60.1768,56839.0
2018-08-07 14:05:00,86.19,86.2,86.18,86.2,150300.0,60.1768,60.1838,60.1699,60.1838,150300.0
2018-08-07 14:10:00,86.2,86.2,86.19,86.2,28093.0,60.1838,60.1838,60.1768,60.1838,28093.0
2018-08-07 14:15:00,86.2,86.21,86.19,86.2,59359.0,60.1838,60.1908,60.1768,60.1838,59359.0
2018-08-07 14:20:00,86.2,86.21,86.2,86.2,45980.0,60.1838,60.1908,60.1838,60.1838,45980.0
2018-08-07 14:25:00,86.2,86.21,86.2,86.21,34623.0,60.1838,60.1908,60.1838,60.1908,34623.0
2018-08-07 14:30:00,86.21,86.21,86.2,86.21,51424.0,60.1908,60.1908,60.1838,60.1908,51424.0
2018-08-07 14:35:00,86.21,86.21,86.2,86.21,164163.0,60.1908,60.1908,60.1838,60.1908,164163.0
2018-08-07 14:40:00,86.21,86.21,86.2,86.21,138108.0,60.1908,60.1908,60.1838,60.1908,138108.0
2018-08-07 14:45:00,86.21,86.21,86.2,86.21,99375.0,60.1908,60.1908,60.1838,60.1908,99375.0
2018-08-07 14:50:00,86.21,86.21,86.2,86.21,64918.0,60.1908,60.1908,60.1838,60.1908,64918.0
2018-08-07 14:55:00,86.21,86.22,86.2,86.22,82447.0,60.1908,60.1978,60.1838,60.1978,82447.0
2018-08-07 15:00:00,86.22,86.23,86.21,86.22,214779.0,60.1978,60.2048,60.1908,60.1978,214779.0
2018-08-07 15:05:00,86.23,86.23,86.22,86.23,76851.0,60.2048,60.2048,60.1978,60.2048,76851.0
2018-08-07 15:10:00,86.23,86.23,86.22,86.23,45182.0,60.2048,60.2048,60.1978,60.2048,45182.0
2018-08-07 15:15:00,86.23,86.23,86.22,86.23,91511.0,60.2048,60.2048,60.1978,60.2048,91511.0
2018-08-07 15:20:00,86.23,86.23,86.21,86.22,149933.0,60.2048,60.2048,60.1908,60.1978,149933.0
2018-08-07 15:25:00,86.22,86.23,86.2,86.21,260390.0,60.1978,60.2048,60.1838,60.1908,260390.0
2018-08-07 15:30:00,86.21,86.22,86.19,86.19,167054.0,60.1908,60.1978,60.1768,60.1768,167054.0
2018-08-07 15:35:00,86.2,86.2,86.19,86.2,121449.0,60.1838,60.1838,60.1768,60.1838,121449.0
2018-08-07 15:40:00,86.2,86.2,86.18,86.19,282874.0,60.1838,60.1838,60.1699,60.1768,282874.0
2018-08-07 15:45:00,86.19,86.19,86.16,86.17,249721.0,60.1768,60.1768,60.1559,60.1629,249721.0
2018-08-07 15:50:00,86.17,86.17,86.14,86.16,339907.0,60.1629,60.1629,60.1419,60.1559,339907.0
2018-08-07 15:55:00,86.16,86.16,86.13,86.15,808621.0,60.1559,60.1559,60.1349,60.1489,808621.0
2018-08-08 09:30:00,86.13,86.15,86.11,86.14,296755.0,60.1349,60.1489,60.121,60.1419,296755.0
2018-08-08 09:35:00,86.14,86.15,86.13,86.15,94115.0,60.1419,60.1489,60.1349,60.1489,94115.0
2018-08-08 09:40:00,86.15,86.15,86.14,86.15,29409.0,60.1489,60.1489,60.1419,60.1489,29409.0
2018-08-08 09:45:00,86.14,86.15,86.14,86.15,72736.0,60.1419,60.1489,60.1419,60.1489,72736.0
2018-08-08 09:50:00,86.15,86.15,86.14,86.15,183575.0,60.1489,60.1489,60.1419,60.1489,183575.0
2018-08-08 09:55:00,86.15,86.15,86.14,86.15,244117.0,60.1489,60.1489,60.1419,60.1489,244117.0
2018-08-08 10:00:00,86.15,86.16,86.14,86.15,88601.0,60.1489,60.1559,60.1419,60.1489,88601.0
2018-08-08 10:05:00,86.15,86.16,86.14,86.15,49609.0,60.1489,60.1559,60.1419,60.1489,49609.0
2018-08-08 10:10:00,86.16,86.16,86.15,86.16,6355.0,60.1559,60.1559,60.1489,60.1559,6355.0
2018-08-08 10:15:00,86.15,86.16,86.14,86.15,33106.0,60.1489,60.1559,60.1419,60.1489,33106.0
2018-08-08 10:20:00,86.15,86.16,86.14,86.16,53398.0,60.1489,60.1559,60.1419,60.1559,53398.0
2018-08-08 10:25:00,86.16,86.16,86.14,86.15,44571.0,60.1559,60.1559,60.1419,60.1489,44571.0
2018-08-08 10:30:00,86.15,86.16,86.14,86.15,66446.0,60.1489,60.1559,60.1419,60.1489,66446.0
2018-08-08 10:35:00,86.15,86.15,86.14,86.14,37359.0,60.1489,60.1489,60.1419,60.1419,37359.0
2018-08-08 10:40:00,86.14,86.15,86.13,86.13,39457.0,60.1419,60.1489,60.1349,60.1349,39457.0
2018-08-08 10:45:00,86.14,86.14,86.13,86.14,43281.0,60.1419,60.1419,60.1349,60.1419,43281.0
2018-08-08 10:50:00,86.14,86.14,86.13,86.13,83660.0,60.1419,60.1419,60.1349,60.1349,83660.0
2018-08-08 10:55:00,86.14,86.15,86.13,86.15,62632.0,60.1419,60.1489,60.1349,60.1489,62632.0
2018-08-08 11:00:00,86.15,86.15,86.14,86.15,18483.0,60.1489,60.1489,60.1419,60.1489,18483.0
2018-08-08 11:05:00,86.15,86.15,86.14,86.14,6902.0,60.1489,60.1489,60.1419,60.1419,6902.0
2018-08-08 11:10:00,86.14,86.15,86.14,86.14,57869.0,60.1419,60.1489,60.1419,60.1419,57869.0
2018-08-08 11:15:00,86.15,86.15,86.14,86.15,12714.0,60.1489,60.1489,60.1419,60.1489,12714.0
2018-08-08 11:20:00,86.15,86.15,86.14,86.15,4620.0,60.1489,60.1489,60.1419,60.1489,4620.0
2018-08-08 11:25:00,86.14,86.15,86.14,86.14,6858.0,60.1419,60.1489,60.1419,60.1419,6858.0
2018-08-08 11:30:00,86.15,86.17,86.14,86.17,43216.0,60.1489,60.1629,60.1419,60.1629,43216.0
2018-08-08 11:35:00,86.16,86.17,86.15,86.16,12106.0,60.1559,60.1629,60.1489,60.1559,12106.0
2018-08-08 11:40:00,86.16,86.16,86.14,86.15,39329.0,60.1559,60.1559,60.1419,60.1489,39329.0
2018-08-08 11:45:00,86.15,86.16,86.14,86.15,79346.0,60.1489,60.1559,60.1419,60.1489,79346.0
2018-08-08 11:50:00,86.15,86.15,86.14,86.14,20144.0,60.1489,60.1489,60.1419,60.1419,20144.0
2018-08-08 11:55:00,86.15,86.15,86.14,86.14,8901.0,60.1489,60.1489,60.1419,60.1419,8901.0
2018-08-08 12:00:00,86.14,86.15,86.12,86.12,129861.0,60.1419,60.1489,60.128,60.128,129861.0
2018-08-08 12:05:00,86.12,86.13,86.1,86.1,103412.0,60.128,60.1349,60.114,60.114,103412.0
2018-08-08 12:10:00,86.1,86.11,86.09,86.09,69424.0,60.114,60.121,60.107,60.107,69424.0
2018-08-08 12:15:00,86.09,86.1,86.09,86.09,43067.0,60.107,60.114,60.107,60.107,43067.0
2018-08-08 12:20:00,86.09,86.1,86.09,86.09,11748.0,60.107,60.114,60.107,60.107,11748.0
2018-08-08 12:25:00,86.09,86.1,86.09,86.1,478126.0,60.107,60.114,60.107,60.114,478126.0
2018-08-08 12:30:00,86.1,86.11,86.09,86.11,31287.0,60.114,60.121,60.107,60.121,31287.0
2018-08-08 12:35:00,86.11,86.11,86.1,86.11,7690.0,60.121,60.121,60.114,60.121,7690.0
2018-08-08 12:40:00,86.11,86.11,86.1,86.1,42789.0,60.121,60.121,60.114,60.114,42789.0
2018-08-08 12:45:00,86.11,86.11,86.1,86.1,37848.0,60.121,60.121,60.114,60.114,37848.0
2018-08-08 12:50:00,86.1,86.11,86.1,86.11,8976.0,60.114,60.121,60.114,60.121,8976.0
2018-08-08 12:55:00,86.11,86.11,86.1,86.11,14434.0,60.121,60.121,60.114,60.121,14434.0
2018-08-08 13:00:00,86.1,86.11,86.1,86.1,18450.0,60.114,60.121,60.114,60.114,18450.0
2018-08-08 13:05:00,86.1,86.12,86.1,86.12,116715.0,60.114,60.128,60.114,60.128,116715.0
2018-08-08 13:10:00,86.12,86.12,86.08,86.09,305458.0,60.128,60.128,60.1,60.107,305458.0
2018-08-08 13:15:00,86.09,86.11,86.09,86.1,82061.0,60.107,60.121,60.107,60.114,82061.0
2018-08-08 13:20:00,86.1,86.11,86.1,86.11,13222.0,60.114,60.121,60.114,60.121,13222.0
2018-08-08 13:25:00,86.11,86.11,86.1,86.11,62362.0,60.121,60.121,60.114,60.121,62362.0
2018-08-08 13:30:00,86.11,86.11,86.1,86.1,22086.0,60.121,60.121,60.114,60.114,22086.0
2018-08-08 13:35:00,86.11,86.11,86.1,86.1,7822.0,60.121,60.121,60.114,60.114,7822.0
2018-08-08 13:40:00,86.1,86.11,86.09,86.1,116621.0,60.114,60.121,60.107,60.114,116621.0
2018-08-08 13:45:00,86.11,86.11,86.1,86.11,8093.0,60.121,60.121,60.114,60.121,8093.0
2018-08-08 13:50:00,86.11,86.11,86.1,86.1,61259.0,60.121,60.121,60.114,60.114,61259.0
2018-08-08 13:55:00,86.11,86.13,86.1,86.12,63686.0,60.121,60.1349,60.114,60.128,63686.0
2018-08-08 14:00:00,86.13,86.13,86.1,86.12,127837.0,60.1349,60.1349,60.114,60.128,127837.0
2018-08-08 14:05:00,86.12,86.12,86.11,86.12,77861.0,60.128,60.128,60.121,60.128,77861.0
2018-08-08 14:10:00,86.12,86.12,86.09,86.11,111713.0,60.128,60.128,60.107,60.121,111713.0
2018-08-08 14:15:00,86.1,86.11,86.09,86.1,47309.0,60.114,60.121,60.107,60.114,47309.0
2018-08-08 14:20:00,86.1,86.11,86.1,86.11,7330.0,60.114,60.121,60.114,60.121,7330.0
2018-08-08 14:25:00,86.11,86.11,86.1,86.1,15374.0,60.121,60.121,60.114,60.114,15374.0
2018-08-08 14:30:00,86.1,86.11,86.1,86.1,20479.0,60.114,60.121,60.114,60.114,20479.0
2018-08-08 14:35:00,86.1,86.11,86.1,86.1,22320.0,60.114,60.121,60.114,60.114,22320.0
2018-08-08 14:40:00,86.11,86.11,86.1,86.1,21818.0,60.121,60.121,60.114,60.114,21818.0
2018-08-08 14:45:00,86.1,86.11,86.1,86.1,11133.0,60.114,60.121,60.114,60.114,11133.0
2018-08-08 14:50:00,86.1,86.11,86.09,86.1,302951.0,60.114,60.121,60.107,60.114,302951.0
2018-08-08 14:55:00,86.11,86.12,86.1,86.12,198106.0,60.121,60.128,60.114,60.128,198106.0
2018-08-08 15:00:00,86.12,86.12,86.11,86.12,23612.0,60.128,60.128,60.121,60.128,23612.0
2018-08-08 15:05:00,86.12,86.12,86.11,86.11,20618.0,60.128,60.128,60.121,60.121,20618.0
2018-08-08 15:10:00,86.12,86.13,86.11,86.13,25383.0,60.128,60.1349,60.121,60.1349,25383.0
2018-08-08 15:15:00,86.13,86.14,86.12,86.14,36650.0,60.1349,60.1419,60.128,60.1419,36650.0
2018-08-08 15:20:00,86.14,86.14,86.13,86.14,100996.0,60.1419,60.1419,60.1349,60.1419,100996.0
2018-08-08 15:25:00,86.14,86.15,86.13,86.15,189589.0,60.1419,60.1489,60.1349,60.1489,189589.0
2018-08-08 15:30:00,86.15,86.15,86.14,86.14,76457.0,60.1489,60.1489,60.1419,60.1419,76457.0
2018-08-08 15:35:00,86.15,86.15,86.14,86.15,26265.0,60.1489,60.1489,60.1419,60.1489,26265.0
2018-08-08 15:40:00,86.15,86.15,86.13,86.14,87720.0,60.1489,60.1489,60.1349,60.1419,87720.0
2018-08-08 15:45:00,86.14,86.14,86.13,86.13,104531.0,60.1419,60.1419,60.1349,60.1349,104531.0
2018-08-08 15:50:00,86.14,86.14,86.12,86.12,67173.0,60.1419,60.1419,60.128,60.128,67173.0
2018-08-08 15:55:00,86.12,86.13,86.09,86.1,241919.0,60.128,60.1349,60.107,60.114,241919.0
2018-08-09 09:30:00,86.11,86.14,86.09,86.1,125171.0,60.121,60.1419,60.107,60.114,125171.0
2018-08-09 09:35:00,86.09,86.1,86.08,86.09,62534.0,60.107,60.114,60.1,60.107,62534.0
2018-08-09 09:40:00,86.09,86.09,86.08,86.08,62317.0,60.107,60.107,60.1,60.1,62317.0
2018-08-09 09:45:00,86.08,86.09,86.07,86.08,40945.0,60.1,60.107,60.0931,60.1,40945.0
2018-08-09 09:50:00,86.07,86.09,86.07,86.08,39086.0,60.0931,60.107,60.0931,60.1,39086.0
2018-08-09 09:55:00,86.09,86.09,86.08,86.09,2051.0,60.107,60.107,60.1,60.107,2051.0
2018-08-09 10:00:00,86.08,86.09,86.08,86.09,9028.0,60.1,60.107,60.1,60.107,9028.0
2018-08-09 10:05:00,86.09,86.09,86.08,86.09,36813.0,60.107,60.107,60.1,60.107,36813.0
2018-08-09 10:10:00,86.08,86.09,86.08,86.08,52360.0,60.1,60.107,60.1,60.1,52360.0
2018-08-09 10:15:00,86.08,86.1,86.08,86.09,188204.0,60.1,60.114,60.1,60.107,188204.0
2018-08-09 10:20:00,86.09,86.1,86.09,86.09,28266.0,60.107,60.114,60.107,60.107,28266.0
2018-08-09 10:25:00,86.09,86.1,86.09,86.09,52802.0,60.107,60.114,60.107,60.107,52802.0
2018-08-09 10:30:00,86.1,86.1,86.09,86.09,27948.0,60.114,60.114,60.107,60.107,27948.0
2018-08-09 10:35:00,86.09,86.1,86.09,86.09,24696.0,60.107,60.114,60.107,60.107,24696.0
2018-08-09 10:40:00,86.1,86.1,86.09,86.09,6615.0,60.114,60.114,60.107,60.107,6615.0
2018-08-09 10:45:00,86.09,86.11,86.09,86.11,94091.0,60.107,60.121,60.107,60.121,94091.0
2018-08-09 10:50:00,86.11,86.11,86.09,86.1,32568.0,60.121,60.121,60.107,60.114,32568.0
2018-08-09 10:55:00,86.09,86.1,86.09,86.09,14401.0,60.107,60.114,60.107,60.107,14401.0
2018-08-09 11:00:00,86.1,86.1,86.09,86.09,3983.0,60.114,60.114,60.107,60.107,3983.0
2018-08-09 11:05:00,86.09,86.1,86.09,86.09,17063.0,60.107,60.114,60.107,60.107,17063.0
2018-08-09 11:10:00,86.09,86.1,86.08,86.09,50277.0,60.107,60.114,60.1,60.107,50277.0
2018-08-09 11:15:00,86.09,86.09,86.08,86.09,2286.0,60.107,60.107,60.1,60.107,2286.0
2018-08-09 11:20:00,86.08,86.09,86.08,86.08,16618.0,60.1,60.107,60.1,60.1,16618.0
2018-08-09 11:25:00,86.09,86.09,86.08,86.09,11672.0,60.107,60.107,60.1,60.107,11672.0
2018-08-09 11:30:00,86.08,86.09,86.08,86.08,7886.0,60.1,60.107,60.1,60.1,7886.0
2018-08-09 11:35:00,86.09,86.09,86.08,86.09,9399.0,60.107,60.107,60.1,60.107,9399.0
2018-08-09 11:40:00,86.09,86.09,86.08,86.09,23167.0,60.107,60.107,60.1,60.107,23167.0
2018-08-09 11:45:00,86.08,86.09,86.06,86.07,311536.0,60.1,60.107,60.0861,60.0931,311536.0
2018-08-09 11:50:00,86.06,86.07,86.05,86.06,42588.0,60.0861,60.0931,60.0791,60.0861,42588.0
2018-08-09 11:55:00,86.06,86.07,86.06,86.06,28072.0,60.0861,60.0931,60.0861,60.0861,28072.0
2018-08-09 12:00:00,86.06,86.07,86.06,86.07,116733.0,60.0861,60.0931,60.0861,60.0931,116733.0
2018-08-09 12:05:00,86.07,86.07,86.06,86.06,41634.0,60.0931,60.0931,60.0861,60.0861,41634.0
2018-08-09 12:10:00,86.06,86.09,86.06,86.09,126339.0,60.0861,60.107,60.0861,60.107,126339.0
2018-08-09 12:15:00,86.09,86.09,86.08,86.09,25495.0,60.107,60.107,60.1,60.107,25495.0
2018-08-09 12:20:00,86.09,86.09,86.08,86.08,78380.0,60.107,60.107,60.1,60.1,78380.0
2018-08-09 12:25:00,86.08,86.09,86.08,86.08,90467.0,60.1,60.107,60.1,60.1,90467.0
2018-08-09 12:30:00,86.09,86.09,86.08,86.09,29616.0,60.107,60.107,60.1,60.107,29616.0
2018-08-09 12:35:00,86.09,86.09,86.08,86.08,9406.0,60.107,60.107,60.1,60.1,9406.0
2018-08-09 12:40:00,86.09,86.09,86.08,86.09,11603.0,60.107,60.107,60.1,60.107,11603.0
2018-08-09 12:45:00,86.08,86.09,86.08,86.08,4923.0,60.1,60.107,60.1,60.1,4923.0
2018-08-09 12:50:00,86.08,86.09,86.08,86.08,17885.0,60.1,60.107,60.1,60.1,17885.0
2018-08-09 12:55:00,86.09,86.09,86.08,86.09,10264.0,60.107,60.107,60.1,60.107,10264.0
2018-08-09 13:00:00,86.08,86.09,86.08,86.09,13088.0,60.1,60.107,60.1,60.107,13088.0
2018-08-09 13:05:00,86.08,86.09,86.08,86.09,31074.0,60.1,60.107,60.1,60.107,31074.0
2018-08-09 13:10:00,86.08,86.09,86.08,86.09,9821.0,60.1,60.107,60.1,60.107,9821.0
2018-08-09 13:15:00,86.09,86.09,86.08,86.09,4469.0,60.107,60.107,60.1,60.107,4469.0
2018-08-09 13:20:00,86.08,86.09,86.08,86.09,8448.0,60.1,60.107,60.1,60.107,8448.0
2018-08-09 13:25:00,86.08,86.09,86.08,86.09,13283.0,60.1,60.107,60.1,60.107,13283.0
2018-08-09 13:30:00,86.09,86.1,86.08,86.09,49158.0,60.107,60.114,60.1,60.107,49158.0
2018-08-09 13:35:00,86.09,86.1,86.09,86.09,2213.0,60.107,60.114,60.107,60.107,2213.0
2018-08-09 13:40:00,86.09,86.1,86.09,86.09,4680.0,60.107,60.114,60.107,60.107,4680.0
2018-08-09 13:45:00,86.09,86.1,86.08,86.08,16230.0,60.107,60.114,60.1,60.1,16230.0
2018-08-09 13:50:00,86.09,86.09,86.08,86.09,21171.0,60.107,60.107,60.1,60.107,21171.0
2018-08-09 13:55:00,86.09,86.09,86.08,86.09,30078.0,60.107,60.107,60.1,60.107,30078.0
2018-08-09 14:00:00,86.09,86.09,86.08,86.09,24822.0,60.107,60.107,60.1,60.107,24822.0
2018-08-09 14:05:00,86.08,86.09,86.07,86.08,239748.0,60.1,60.107,60.0931,60.1,239748.0
2018-08-09 14:10:00,86.08,86.09,86.07,86.08,69815.0,60.1,60.107,60.0931,60.1,69815.0
2018-08-09 14:15:00,86.09,86.09,86.07,86.08,43518.0,60.107,60.107,60.0931,60.1,43518.0
2018-08-09 14:20:00,86.07,86.09,86.07,86.08,60983.0,60.0931,60.107,60.0931,60.1,60983.0
2018-08-09 14:25:00,86.09,86.09,86.07,86.07,23390.0,60.107,60.107,60.0931,60.0931,23390.0
2018-08-09 14:30:00,86.07,86.08,86.07,86.08,43930.0,60.0931,60.1,60.0931,60.1,43930.0
2018-08-09 14:35:00,86.08,86.08,86.07,86.07,59720.0,60.1,60.1,60.0931,60.0931,59720.0
2018-08-09 14:40:00,86.08,86.08,86.06,86.06,35848.0,60.1,60.1,60.0861,60.0861,35848.0
2018-08-09 14:45:00,86.06,86.07,86.06,86.06,24968.0,60.0861,60.0931,60.0861,60.0861,24968.0
2018-08-09 14:50:00,86.06,86.09,86.06,86.09,143380.0,60.0861,60.107,60.0861,60.107,143380.0
2018-08-09 14:55:00,86.09,86.09,86.05,86.06,53767.0,60.107,60.107,60.0791,60.0861,53767.0
2018-08-09 15:00:00,86.06,86.06,86.05,86.06,52608.0,60.0861,60.0861,60.0791,60.0861,52608.0
2018-08-09 15:05:00,86.06,86.06,86.05,86.05,40732.0,60.0861,60.0861,60.0791,60.0791,40732.0
2018-08-09 15:10:00,86.05,86.06,86.05,86.06,361693.0,60.0791,60.0861,60.0791,60.0861,361693.0
2018-08-09 15:15:00,86.05,86.07,86.04,86.05,246382.0,60.0791,60.0931,60.0721,60.0791,246382.0
2018-08-09 15:20:00,86.05,86.05,86.04,86.05,31741.0,60.0791,60.0791,60.0721,60.0791,31741.0
2018-08-09 15:25:00,86.05,86.05,86.04,86.05,147443.0,60.0791,60.0791,60.0721,60.0791,147443.0
2018-08-09 15:30:00,86.05,86.05,86.04,86.05,179959.0,60.0791,60.0791,60.0721,60.0791,179959.0
2018-08-09 15:35:00,86.04,86.05,86.03,86.04,90344.0,60.0721,60.0791,60.0651,60.0721,90344.0
2018-08-09 15:40:00,86.05,86.05,86.03,86.05,180260.0,60.0791,60.0791,60.0651,60.0791,180260.0
2018-08-09 15:45:00,86.04,86.05,86.03,86.04,124632.0,60.0721,60.0791,60.0651,60.0721,124632.0
2018-08-09 15:50:00,86.03,86.04,86.01,86.02,353188.0,60.0651,60.0721,60.0512,60.0581,353188.0
2018-08-09 15:55:00,86.02,86.04,86.0,86.04,877985.0,60.0581,60.0721,60.0442,60.0721,877985.0
2018-08-10 09:30:00,85.9,85.97,85.82,85.83,130069.0,59.9744,60.0232,59.9185,59.9255,130069.0
2018-08-10 09:35:00,85.83,85.87,85.82,85.86,98483.0,59.9255,59.9534,59.9185,59.9464,98483.0
2018-08-10 09:40:00,85.87,85.87,85.85,85.87,119278.0,59.9534,59.9534,59.9395,59.9534,119278.0
2018-08-10 09:45:00,85.86,85.89,85.84,85.88,339091.0,59.9464,59.9674,59.9325,59.9604,339091.0
2018-08-10 09:50:00,85.88,85.89,85.87,85.89,226105.0,59.9604,59.9674,59.9534,59.9674,226105.0
2018-08-10 09:55:00,85.89,85.89,85.86,85.87,527143.0,59.9674,59.9674,59.9464,59.9534,527143.0
2018-08-10 10:00:00,85.87,85.88,85.86,85.88,98076.0,59.9534,59.9604,59.9464,59.9604,98076.0
2018-08-10 10:05:00,85.88,85.92,85.87,85.92,84298.0,59.9604,59.9883,59.9534,59.9883,84298.0
2018-08-10 10:10:00,85.92,85.95,85.91,85.95,216765.0,59.9883,60.0093,59.9813,60.0093,216765.0
2018-08-10 10:15:00,85.95,85.97,85.94,85.95,89623.0,60.0093,60.0232,60.0023,60.0093,89623.0
2018-08-10 10:20:00,85.95,85.96,85.94,85.96,134947.0,60.0093,60.0163,60.0023,60.0163,134947.0
2018-08-10 10:25:00,85.96,85.96,85.94,85.96,59566.0,60.0163,60.0163,60.0023,60.0163,59566.0
2018-08-10 10:30:00,85.95,85.98,85.95,85.98,111630.0,60.0093,60.0302,60.0093,60.0302,111630.0
2018-08-10 10:35:00,85.98,85.98,85.97,85.97,88650.0,60.0302,60.0302,60.0232,60.0232,88650.0
2018-08-10 10:40:00,85.97,85.98,85.95,85.96,208537.0,60.0232,60.0302,60.0093,60.0163,208537.0
2018-08-10 10:45:00,85.95,85.97,85.95,85.97,150236.0,60.0093,60.0232,60.0093,60.0232,150236.0
2018-08-10 10:50:00,85.97,85.97,85.95,85.97,86692.0,60.0232,60.0232,60.0093,60.0232,86692.0
2018-08-10 10:55:00,85.97,85.97,85.95,85.96,242854.0,60.0232,60.0232,60.0093,60.0163,242854.0
2018-08-10 11:00:00,85.96,85.98,85.96,85.98,24880.0,60.0163,60.0302,60.0163,60.0302,24880.0
2018-08-10 11:05:00,85.98,85.99,85.98,85.98,41516.0,60.0302,60.0372,60.0302,60.0302,41516.0
2018-08-10 11:10:00,85.98,85.99,85.98,85.98,16310.0,60.0302,60.0372,60.0302,60.0302,16310.0
2018-08-10 11:15:00,85.99,85.99,85.98,85.98,29269.0,60.0372,60.0372,60.0302,60.0302,29269.0
2018-08-10 11:20:00,85.99,86.01,85.98,86.01,171564.0,60.0372,60.0512,60.0302,60.0512,171564.0
2018-08-10 11:25:00,86.0,86.01,85.98,85.98,57179.0,60.0442,60.0512,60.0302,60.0302,57179.0
2018-08-10 11:30:00,85.98,86.0,85.98,85.99,16171.0,60.0302,60.0442,60.0302,60.0372,16171.0
2018-08-10 11:35:00,86.0,86.0,85.99,86.0,13114.0,60.0442,60.0442,60.0372,60.0442,13114.0
2018-08-10 11:40:00,86.0,86.0,85.98,85.99,45378.0,60.0442,60.0442,60.0302,60.0372,45378.0
2018-08-10 11:45:00,85.99,86.0,85.98,86.0,41717.0,60.0372,60.0442,60.0302,60.0442,41717.0
2018-08-10 11:50:00,85.99,86.0,85.99,86.0,26075.0,60.0372,60.0442,60.0372,60.0442,26075.0
2018-08-10 11:55:00,86.0,86.0,85.98,86.0,234861.0,60.0442,60.0442,60.0302,60.0442,234861.0
2018-08-10 12:00:00,86.0,86.0,85.98,86.0,91385.0,60.0442,60.0442,60.0302,60.0442,91385.0
2018-08-10 12:05:00,86.0,86.0,85.98,85.98,79031.0,60.0442,60.0442,60.0302,60.0302,79031.0
2018-08-10 12:10:00,85.99,85.99,85.97,85.97,37710.0,60.0372,60.0372,60.0232,60.0232,37710.0
2018-08-10 12:15:00,85.98,85.98,85.97,85.98,9954.0,60.0302,60.0302,60.0232,60.0302,9954.0
2018-08-10 12:20:00,85.98,85.98,85.97,85.98,8785.0,60.0302,60.0302,60.0232,60.0302,8785.0
2018-08-10 12:25:00,85.98,85.99,85.97,85.98,68203.0,60.0302,60.0372,60.0232,60.0302,68203.0
2018-08-10 12:30:00,85.99,85.99,85.98,85.99,10622.0,60.0372,60.0372,60.0302,60.0372,10622.0
2018-08-10 12:35:00,85.99,85.99,85.97,85.98,32810.0,60.0372,60.0372,60.0232,60.0302,32810.0
2018-08-10 12:40:00,85.98,85.98,85.96,85.96,50097.0,60.0302,60.0302,60.0163,60.0163,50097.0
2018-08-10 12:45:00,85.96,85.96,85.95,85.95,26537.0,60.0163,60.0163,60.0093,60.0093,26537.0
2018-08-10 12:50:00,85.96,85.96,85.95,85.95,31210.0,60.0163,60.0163,60.0093,60.0093,31210.0
2018-08-10 12:55:00,85.95,85.96,85.94,85.95,224049.0,60.0093,60.0163,60.0023,60.0093,224049.0
2018-08-10 13:00:00,85.95,85.95,85.9,85.92,264728.0,60.0093,60.0093,59.9744,59.9883,264728.0
2018-08-10 13:05:00,85.92,85.92,85.91,85.92,18906.0,59.9883,59.9883,59.9813,59.9883,18906.0
2018-08-10 13:10:00,85.92,85.92,85.89,85.89,81278.0,59.9883,59.9883,59.9674,59.9674,81278.0
2018-08-10 13:15:00,85.89,85.9,85.88,85.88,54007.0,59.9674,59.9744,59.9604,59.9604,54007.0
2018-08-10 13:20:00,85.88,85.9,85.87,85.9,30867.0,59.9604,59.9744,59.9534,59.9744,30867.0
2018-08-10 13:25:00,85.9,85.9,85.89,85.89,7848.0,59.9744,59.9744,59.9674,59.9674,7848.0
2018-08-10 13:30:00,85.9,85.9,85.88,85.89,49335.0,59.9744,59.9744,59.9604,59.9674,49335.0
2018-08-10 13:35:00,85.89,85.89,85.87,85.88,106687.0,59.9674,59.9674,59.9534,59.9604,106687.0
2018-08-10 13:40:00,85.89,85.89,85.88,85.89,117312.0,59.9674,59.9674,59.9604,59.9674,117312.0
2018-08-10 13:45:00,85.89,85.89,85.87,85.87,18076.0,59.9674,59.9674,59.9534,59.9534,18076.0
2018-08-10 13:50:00,85.87,85.88,85.87,85.87,22954.0,59.9534,59.9604,59.9534,59.9534,22954.0
2018-08-10 13:55:00,85.88,85.88,85.86,85.87,101126.0,59.9604,59.9604,59.9464,59.9534,101126.0
2018-08-10 14:00:00,85.87,85.89,85.86,85.89,168262.0,59.9534,59.9674,59.9464,59.9674,168262.0
2018-08-10 14:05:00,85.89,85.9,85.88,85.89,46564.0,59.9674,59.9744,59.9604,59.9674,46564.0
2018-08-10 14:10:00,85.9,85.91,85.89,85.91,23422.0,59.9744,59.9813,59.9674,59.9813,23422.0
2018-08-10 14:15:00,85.91,85.94,85.9,85.93,122520.0,59.9813,60.0023,59.9744,59.9953,122520.0
2018-08-10 14:20:00,85.94,85.94,85.91,85.91,22413.0,60.0023,60.0023,59.9813,59.9813,22413.0
2018-08-10 14:25:00,85.91,85.92,85.89,85.9,25687.0,59.9813,59.9883,59.9674,59.9744,25687.0
2018-08-10 14:30:00,85.89,85.9,85.89,85.89,76026.0,59.9674,59.9744,59.9674,59.9674,76026.0
2018-08-10 14:35:00,85.9,85.91,85.89,85.9,71989.0,59.9744,59.9813,59.9674,59.9744,71989.0
2018-08-10 14:40:00,85.9,85.9,85.89,85.9,57708.0,59.9744,59.9744,59.9674,59.9744,57708.0
2018-08-10 14:45:00,85.9,85.9,85.89,85.9,17745.0,59.9744,59.9744,59.9674,59.9744,17745.0
2018-08-10 14:50:00,85.9,85.91,85.89,85.9,177962.0,59.9744,59.9813,59.9674,59.9744,177962.0
2018-08-10 14:55:00,85.9,85.9,85.89,85.9,17203.0,59.9744,59.9744,59.9674,59.9744,17203.0
2018-08-10 15:00:00,85.9,85.9,85.89,85.9,70428.0,59.9744,59.9744,59.9674,59.9744,70428.0
2018-08-10 15:05:00,85.9,85.91,85.88,85.9,129951.0,59.9744,59.9813,59.9604,59.9744,129951.0
2018-08-10 15:10:00,85.91,85.91,85.89,85.91,33505.0,59.9813,59.9813,59.9674,59.9813,33505.0
2018-08-10 15:15:00,85.91,85.92,85.9,85.92,39945.0,59.9813,59.9883,59.9744,59.9883,39945.0
2018-08-10 15:20:00,85.92,85.95,85.92,85.92,100872.0,59.9883,60.0093,59.9883,59.9883,100872.0
2018-08-10 15:25:00,85.93,85.95,85.91,85.92,199997.0,59.9953,60.0093,59.9813,59.9883,199997.0
2018-08-10 15:30:00,85.92,85.92,85.9,85.9,68037.0,59.9883,59.9883,59.9744,59.9744,68037.0
2018-08-10 15:35:00,85.91,85.91,85.89,85.9,163811.0,59.9813,59.9813,59.9674,59.9744,163811.0
2018-08-10 15:40:00,85.9,85.93,85.88,85.89,399493.0,59.9744,59.9953,59.9604,59.9674,399493.0
2018-08-10 15:45:00,85.89,85.91,85.85,85.86,264942.0,59.9674,59.9813,59.9395,59.9464,264942.0
2018-08-10 15:50:00,85.86,85.88,85.85,85.87,316365.0,59.9464,59.9604,59.9395,59.9534,316365.0
2018-08-10 15:55:00,85.87,85.9,85.86,85.89,585413.0,59.9534,59.9744,59.9464,59.9674,585413.0
2018-08-13 09:30:00,85.96,85.96,85.87,85.93,169775.0,60.0163,60.0163,59.9534,59.9953,169775.0
2018-08-13 09:35:00,85.94,85.94,85.9,85.91,171278.0,60.0023,60.0023,59.9744,59.9813,171278.0
2018-08-13 09:40:00,85.91,85.92,85.89,85.91,80398.0,59.9813,59.9883,59.9674,59.9813,80398.0
2018-08-13 09:45:00,85.91,85.93,85.91,85.92,91826.0,59.9813,59.9953,59.9813,59.9883,91826.0
2018-08-13 09:50:00,85.92,85.93,85.91,85.92,61918.0,59.9883,59.9953,59.9813,59.9883,61918.0
2018-08-13 09:55:00,85.92,85.95,85.92,85.95,38627.0,59.9883,60.0093,59.9883,60.0093,38627.0
2018-08-13 10:00:00,85.95,85.95,85.92,85.92,38695.0,60.0093,60.0093,59.9883,59.9883,38695.0
2018-08-13 10:05:00,85.93,85.93,85.92,85.92,13423.0,59.9953,59.9953,59.9883,59.9883,13423.0
2018-08-13 10:10:00,85.92,85.93,85.92,85.92,14227.0,59.9883,59.9953,59.9883,59.9883,14227.0
2018-08-13 10:15:00,85.92,85.93,85.92,85.92,10916.0,59.9883,59.9953,59.9883,59.9883,10916.0
2018-08-13 10:20:00,85.92,85.93,85.92,85.92,18183.0,59.9883,59.9953,59.9883,59.9883,18183.0
2018-08-13 10:25:00,85.92,85.93,85.91,85.91,245237.0,59.9883,59.9953,59.9813,59.9813,245237.0
2018-08-13 10:30:00,85.92,85.92,85.91,85.92,337951.0,59.9883,59.9883,59.9813,59.9883,337951.0
2018-08-13 10:35:00,85.92,85.92,85.9,85.92,280374.0,59.9883,59.9883,59.9744,59.9883,280374.0
2018-08-13 10:40:00,85.92,85.92,85.91,85.91,126108.0,59.9883,59.9883,59.9813,59.9813,126108.0
2018-08-13 10:45:00,85.92,85.92,85.91,85.92,11480.0,59.9883,59.9883,59.9813,59.9883,11480.0
2018-08-13 10:50:00,85.91,85.92,85.91,85.91,8275.0,59.9813,59.9883,59.9813,59.9813,8275.0
2018-08-13 10:55:00,85.91,85.92,85.88,85.88,41175.0,59.9813,59.9883,59.9604,59.9604,41175.0
2018-08-13 11:00:00,85.88,85.89,85.88,85.89,15501.0,59.9604,59.9674,59.9604,59.9674,15501.0
2018-08-13 11:05:00,85.89,85.89,85.85,85.86,72500.0,59.9674,59.9674,59.9395,59.9464,72500.0
2018-08-13 11:10:00,85.85,85.86,85.84,85.85,106821.0,59.9395,59.9464,59.9325,59.9395,106821.0
2018-08-13 11:15:00,85.84,85.85,85.84,85.84,16663.0,59.9325,59.9395,59.9325,59.9325,16663.0
2018-08-13 11:20:00,85.84,85.85,85.8,85.81,69102.0,59.9325,59.9395,59.9045,59.9115,69102.0
2018-08-13 11:25:00,85.8,85.81,85.79,85.8,182351.0,59.9045,59.9115,59.8976,59.9045,182351.0
2018-08-13 11:30:00,85.8,85.81,85.79,85.81,97204.0,59.9045,59.9115,59.8976,59.9115,97204.0
2018-08-13 11:35:00,85.81,85.82,85.8,85.82,31805.0,59.9115,59.9185,59.9045,59.9185,31805.0
2018-08-13 11:40:00,85.82,85.83,85.81,85.83,15005.0,59.9185,59.9255,59.9115,59.9255,15005.0
2018-08-13 11:45:00,85.83,85.83,85.82,85.82,66731.0,59.9255,59.9255,59.9185,59.9185,66731.0
2018-08-13 11:50:00,85.82,85.82,85.8,85.81,60930.0,59.9185,59.9185,59.9045,59.9115,60930.0
2018-08-13 11:55:00,85.81,85.83,85.8,85.81,130960.0,59.9115,59.9255,59.9045,59.9115,130960.0
2018-08-13 12:00:00,85.8,85.81,85.8,85.81,20026.0,59.9045,59.9115,59.9045,59.9115,20026.0
2018-08-13 12:05:00,85.81,85.82,85.8,85.82,62554.0,59.9115,59.9185,59.9045,59.9185,62554.0
2018-08-13 12:10:00,85.81,85.82,85.81,85.82,12719.0,59.9115,59.9185,59.9115,59.9185,12719.0
2018-08-13 12:15:00,85.81,85.83,85.81,85.81,78948.0,59.9115,59.9255,59.9115,59.9115,78948.0
2018-08-13 12:20:00,85.82,85.82,85.81,85.81,49586.0,59.9185,59.9185,59.9115,59.9115,49586.0
2018-08-13 12:25:00,85.81,85.82,85.8,85.81,92237.0,59.9115,59.9185,59.9045,59.9115,92237.0
2018-08-13 12:30:00,85.81,85.82,85.8,85.81,41971.0,59.9115,59.9185,59.9045,59.9115,41971.0
2018-08-13 12:35:00,85.81,85.82,85.8,85.82,96411.0,59.9115,59.9185,59.9045,59.9185,96411.0
2018-08-13 12:40:00,85.81,85.82,85.81,85.81,10766.0,59.9115,59.9185,59.9115,59.9115,10766.0
2018-08-13 12:45:00,85.81,85.82,85.8,85.81,59424.0,59.9115,59.9185,59.9045,59.9115,59424.0
2018-08-13 12:50:00,85.8,85.82,85.8,85.81,44840.0,59.9045,59.9185,59.9045,59.9115,44840.0
2018-08-13 12:55:00,85.82,85.82,85.8,85.81,30749.0,59.9185,59.9185,59.9045,59.9115,30749.0
2018-08-13 13:00:00,85.8,85.81,85.79,85.79,31033.0,59.9045,59.9115,59.8976,59.8976,31033.0
2018-08-13 13:05:00,85.8,85.8,85.77,85.78,191190.0,59.9045,59.9045,59.8836,59.8906,191190.0
2018-08-13 13:10:00,85.78,85.79,85.77,85.78,371788.0,59.8906,59.8976,59.8836,59.8906,371788.0
2018-08-13 13:15:00,85.78,85.8,85.77,85.8,174233.0,59.8906,59.9045,59.8836,59.9045,174233.0
2018-08-13 13:20:00,85.8,85.81,85.79,85.81,110652.0,59.9045,59.9115,59.8976,59.9115,110652.0
2018-08-13 13:25:00,85.81,85.81,85.8,85.81,58985.0,59.9115,59.9115,59.9045,59.9115,58985.0
2018-08-13 13:30:00,85.81,85.83,85.81,85.81,95414.0,59.9115,59.9255,59.9115,59.9115,95414.0
2018-08-13 13:35:00,85.81,85.81,85.8,85.81,38919.0,59.9115,59.9115,59.9045,59.9115,38919.0
2018-08-13 13:40:00,85.8,85.81,85.8,85.81,27007.0,59.9045,59.9115,59.9045,59.9115,27007.0
2018-08-13 13:45:00,85.8,85.81,85.79,85.79,122389.0,59.9045,59.9115,59.8976,59.8976,122389.0
2018-08-13 13:50:00,85.8,85.81,85.79,85.81,28851.0,59.9045,59.9115,59.8976,59.9115,28851.0
2018-08-13 13:55:00,85.81,85.81,85.79,85.8,89693.0,59.9115,59.9115,59.8976,59.9045,89693.0
2018-08-13 14:00:00,85.8,85.82,85.79,85.81,66603.0,59.9045,59.9185,59.8976,59.9115,66603.0
2018-08-13 14:05:00,85.82,85.82,85.8,85.81,156473.0,59.9185,59.9185,59.9045,59.9115,156473.0
2018-08-13 14:10:00,85.81,85.81,85.8,85.81,73477.0,59.9115,59.9115,59.9045,59.9115,73477.0
2018-08-13 14:15:00,85.81,85.81,85.8,85.81,43304.0,59.9115,59.9115,59.9045,59.9115,43304.0
2018-08-13 14:20:00,85.81,85.81,85.8,85.81,66671.0,59.9115,59.9115,59.9045,59.9115,66671.0
2018-08-13 14:25:00,85.81,85.82,85.8,85.81,203209.0,59.9115,59.9185,59.9045,59.9115,203209.0
2018-08-13 14:30:00,85.81,85.82,85.81,85.81,131227.0,59.9115,59.9185,59.9115,59.9115,131227.0
2018-08-13 14:35:00,85.81,85.82,85.79,85.81,123796.0,59.9115,59.9185,59.8976,59.9115,123796.0
2018-08-13 14:40:00,85.81,85.82,85.8,85.81,105469.0,59.9115,59.9185,59.9045,59.9115,105469.0
2018-08-13 14:45:00,85.81,85.82,85.8,85.81,35739.0,59.9115,59.9185,59.9045,59.9115,35739.0
2018-08-13 14:50:00,85.81,85.81,85.77,85.78,138758.0,59.9115,59.9115,59.8836,59.8906,138758.0
2018-08-13 14:55:00,85.79,85.8,85.78,85.8,46142.0,59.8976,59.9045,59.8906,59.9045,46142.0
2018-08-13 15:00:00,85.8,85.8,85.77,85.79,52479.0,59.9045,59.9045,59.8836,59.8976,52479.0
2018-08-13 15:05:00,85.79,85.8,85.78,85.8,29525.0,59.8976,59.9045,59.8906,59.9045,29525.0
2018-08-13 15:10:00,85.8,85.8,85.79,85.8,132969.0,59.9045,59.9045,59.8976,59.9045,132969.0
2018-08-13 15:15:00,85.8,85.8,85.79,85.8,159228.0,59.9045,59.9045,59.8976,59.9045,159228.0
2018-08-13 15:20:00,85.8,85.8,85.79,85.8,85987.0,59.9045,59.9045,59.8976,59.9045,85987.0
2018-08-13 15:25:00,85.8,85.82,85.79,85.8,149972.0,59.9045,59.9185,59.8976,59.9045,149972.0
2018-08-13 15:30:00,85.8,85.81,85.78,85.79,64339.0,59.9045,59.9115,59.8906,59.8976,64339.0
2018-08-13 15:35:00,85.8,85.81,85.79,85.81,67175.0,59.9045,59.9115,59.8976,59.9115,67175.0
2018-08-13 15:40:00,85.81,85.81,85.79,85.8,122152.0,59.9115,59.9115,59.8976,59.9045,122152.0
2018-08-13 15:45:00,85.8,85.82,85.79,85.81,254511.0,59.9045,59.9185,59.8976,59.9115,254511.0
2018-08-13 15:50:00,85.81,85.82,85.78,85.79,292647.0,59.9115,59.9185,59.8906,59.8976,292647.0
2018-08-13 15:55:00,85.79,85.82,85.79,85.81,1067789.0,59.8976,59.9185,59.8976,59.9115,1067789.0
2018-08-14 09:30:00,85.88,85.92,85.86,85.91,162341.0,59.9604,59.9883,59.9464,59.9813,162341.0
2018-08-14 09:35:00,85.91,85.93,85.89,85.92,70747.0,59.9813,59.9953,59.9674,59.9883,70747.0
2018-08-14 09:40:00,85.92,85.94,85.92,85.94,79729.0,59.9883,60.0023,59.9883,60.0023,79729.0
2018-08-14 09:45:00,85.94,85.94,85.91,85.92,117548.0,60.0023,60.0023,59.9813,59.9883,117548.0
2018-08-14 09:50:00,85.91,85.92,85.89,85.9,113370.0,59.9813,59.9883,59.9674,59.9744,113370.0
2018-08-14 09:55:00,85.9,85.9,85.89,85.89,14870.0,59.9744,59.9744,59.9674,59.9674,14870.0
2018-08-14 10:00:00,85.9,85.9,85.87,85.88,80583.0,59.9744,59.9744,59.9534,59.9604,80583.0
2018-08-14 10:05:00,85.88,85.88,85.87,85.88,74665.0,59.9604,59.9604,59.9534,59.9604,74665.0
2018-08-14 10:10:00,85.88,85.88,85.87,85.88,43502.0,59.9604,59.9604,59.9534,59.9604,43502.0
2018-08-14 10:15:00,85.88,85.88,85.87,85.87,24518.0,59.9604,59.9604,59.9534,59.9534,24518.0
2018-08-14 10:20:00,85.88,85.91,85.87,85.91,186133.0,59.9604,59.9813,59.9534,59.9813,186133.0
2018-08-14 10:25:00,85.91,85.94,85.91,85.94,144776.0,59.9813,60.0023,59.9813,60.0023,144776.0
2018-08-14 10:30:00,85.94,85.94,85.93,85.93,11826.0,60.0023,60.0023,59.9953,59.9953,11826.0
2018-08-14 10:35:00,85.94,85.94,85.93,85.94,217262.0,60.0023,60.0023,59.9953,60.0023,217262.0
2018-08-14 10:40:00,85.94,85.94,85.93,85.94,136683.0,60.0023,60.0023,59.9953,60.0023,136683.0
2018-08-14 10:45:00,85.94,85.96,85.93,85.96,96921.0,60.0023,60.0163,59.9953,60.0163,96921.0
2018-08-14 10:50:00,85.96,85.98,85.95,85.98,72331.0,60.0163,60.0302,60.0093,60.0302,72331.0
2018-08-14 10:55:00,85.98,85.98,85.95,85.96,66342.0,60.0302,60.0302,60.0093,60.0163,66342.0
2018-08-14 11:00:00,85.96,85.98,85.95,85.97,87639.0,60.0163,60.0302,60.0093,60.0232,87639.0
2018-08-14 11:05:00,85.97,85.98,85.96,85.97,26783.0,60.0232,60.0302,60.0163,60.0232,26783.0
2018-08-14 11:10:00,85.96,85.98,85.96,85.97,33664.0,60.0163,60.0302,60.0163,60.0232,33664.0
2018-08-14 11:15:00,85.96,85.97,85.95,85.95,176842.0,60.0163,60.0232,60.0093,60.0093,176842.0
2018-08-14 11:20:00,85.95,85.98,85.95,85.98,66743.0,60.0093,60.0302,60.0093,60.0302,66743.0
2018-08-14 11:25:00,85.97,85.98,85.95,85.95,89371.0,60.0232,60.0302,60.0093,60.0093,89371.0
2018-08-14 11:30:00,85.96,85.97,85.95,85.95,97333.0,60.0163,60.0232,60.0093,60.0093,97333.0
2018-08-14 11:35:00,85.95,85.96,85.95,85.96,109286.0,60.0093,60.0163,60.0093,60.0163,109286.0
2018-08-14 11:40:00,85.95,85.96,85.95,85.95,52411.0,60.0093,60.0163,60.0093,60.0093,52411.0
2018-08-14 11:45:00,85.96,85.96,85.95,85.95,11244.0,60.0163,60.0163,60.0093,60.0093,11244.0
2018-08-14 11:50:00,85.96,85.96,85.95,85.96,30293.0,60.0163,60.0163,60.0093,60.0163,30293.0
2018-08-14 11:55:00,85.95,85.96,85.93,85.95,152046.0,60.0093,60.0163,59.9953,60.0093,152046.0
2018-08-14 12:00:00,85.95,85.96,85.95,85.96,6822.0,60.0093,60.0163,60.0093,60.0163,6822.0
2018-08-14 12:05:00,85.96,85.96,85.95,85.95,5089.0,60.0163,60.0163,60.0093,60.0093,5089.0
2018-08-14 12:10:00,85.95,85.96,85.95,85.96,8178.0,60.0093,60.0163,60.0093,60.0163,8178.0
2018-08-14 12:15:00,85.95,85.96,85.95,85.96,37478.0,60.0093,60.0163,60.0093,60.0163,37478.0
2018-08-14 12:20:00,85.96,85.96,85.95,85.95,10167.0,60.0163,60.0163,60.0093,60.0093,10167.0
2018-08-14 12:25:00,85.96,85.96,85.95,85.96,31280.0,60.0163,60.0163,60.0093,60.0163,31280.0
2018-08-14 12:30:00,85.96,85.97,85.95,85.95,54651.0,60.0163,60.0232,60.0093,60.0093,54651.0
2018-08-14 12:35:00,85.95,85.97,85.95,85.97,25738.0,60.0093,60.0232,60.0093,60.0232,25738.0
2018-08-14 12:40:00,85.97,85.97,85.96,85.97,15917.0,60.0232,60.0232,60.0163,60.0232,15917.0
2018-08-14 12:45:00,85.97,85.97,85.96,85.97,25403.0,60.0232,60.0232,60.0163,60.0232,25403.0
2018-08-14 12:50:00,85.96,85.97,85.94,85.94,88185.0,60.0163,60.0232,60.0023,60.0023,88185.0
2018-08-14 12:55:00,85.94,85.95,85.92,85.94,188226.0,60.0023,60.0093,59.9883,60.0023,188226.0
2018-08-14 13:00:00,85.94,85.95,85.93,85.95,38855.0,60.0023,60.0093,59.9953,60.0093,38855.0
2018-08-14 13:05:00,85.95,85.95,85.94,85.94,10201.0,60.0093,60.0093,60.0023,60.0023,10201.0
2018-08-14 13:10:00,85.94,85.95,85.94,85.94,34959.0,60.0023,60.0093,60.0023,60.0023,34959.0
2018-08-14 13:15:00,85.95,85.95,85.93,85.94,149073.0,60.0093,60.0093,59.9953,60.0023,149073.0
2018-08-14 13:20:00,85.93,85.94,85.92,85.93,141908.0,59.9953,60.0023,59.9883,59.9953,141908.0
2018-08-14 13:25:00,85.92,85.93,85.92,85.92,11747.0,59.9883,59.9953,59.9883,59.9883,11747.0
2018-08-14 13:30:00,85.92,85.93,85.92,85.92,14755.0,59.9883,59.9953,59.9883,59.9883,14755.0
2018-08-14 13:35:00,85.93,85.93,85.92,85.92,15988.0,59.9953,59.9953,59.9883,59.9883,15988.0
2018-08-14 13:40:00,85.93,85.93,85.92,85.92,49386.0,59.9953,59.9953,59.9883,59.9883,49386.0
2018-08-14 13:45:00,85.93,85.94,85.92,85.94,30255.0,59.9953,60.0023,59.9883,60.0023,30255.0
2018-08-14 13:50:00,85.94,85.94,85.93,85.93,19731.0,60.0023,60.0023,59.9953,59.9953,19731.0
2018-08-14 13:55:00,85.94,85.94,85.93,85.94,149408.0,60.0023,60.0023,59.9953,60.0023,149408.0
2018-08-14 14:00:00,85.94,85.94,85.93,85.93,18124.0,60.0023,60.0023,59.9953,59.9953,18124.0
2018-08-14 14:05:00,85.94,85.94,85.93,85.93,11183.0,60.0023,60.0023,59.9953,59.9953,11183.0
2018-08-14 14:10:00,85.94,85.94,85.93,85.94,41780.0,60.0023,60.0023,59.9953,60.0023,41780.0
2018-08-14 14:15:00,85.94,85.94,85.93,85.93,15844.0,60.0023,60.0023,59.9953,59.9953,15844.0
2018-08-14 14:20:00,85.94,85.94,85.93,85.94,32505.0,60.0023,60.0023,59.9953,60.0023,32505.0
2018-08-14 14:25:00,85.94,85.95,85.93,85.95,759738.0,60.0023,60.0093,59.9953,60.0093,759738.0
2018-08-14 14:30:00,85.95,85.96,85.94,85.95,67530.0,60.0093,60.0163,60.0023,60.0093,67530.0
2018-08-14 14:35:00,85.96,85.96,85.95,85.95,8508.0,60.0163,60.0163,60.0093,60.0093,8508.0
2018-08-14 14:40:00,85.96,85.96,85.95,85.95,7277.0,60.0163,60.0163,60.0093,60.0093,7277.0
2018-08-14 14:45:00,85.95,85.96,85.95,85.95,17770.0,60.0093,60.0163,60.0093,60.0093,17770.0
2018-08-14 14:50:00,85.95,85.96,85.95,85.96,49055.0,60.0093,60.0163,60.0093,60.0163,49055.0
2018-08-14 14:55:00,85.96,85.96,85.95,85.96,12150.0,60.0163,60.0163,60.0093,60.0163,12150.0
2018-08-14 15:00:00,85.96,85.96,85.95,85.96,30764.0,60.0163,60.0163,60.0093,60.0163,30764.0
2018-08-14 15:05:00,85.96,85.98,85.95,85.98,46257.0,60.0163,60.0302,60.0093,60.0302,46257.0
2018-08-14 15:10:00,85.97,85.98,85.97,85.98,11590.0,60.0232,60.0302,60.0232,60.0302,11590.0
2018-08-14 15:15:00,85.98,85.99,85.97,85.98,52735.0,60.0302,60.0372,60.0232,60.0302,52735.0
2018-08-14 15:20:00,85.99,85.99,85.98,85.98,95758.0,60.0372,60.0372,60.0302,60.0302,95758.0
2018-08-14 15:25:00,85.98,85.99,85.98,85.99,62678.0,60.0302,60.0372,60.0302,60.0372,62678.0
2018-08-14 15:30:00,85.99,86.0,85.98,85.98,354608.0,60.0372,60.0442,60.0302,60.0302,354608.0
2018-08-14 15:35:00,85.99,86.01,85.98,86.0,140810.0,60.0372,60.0512,60.0302,60.0442,140810.0
2018-08-14 15:40:00,86.01,86.01,85.96,85.97,281788.0,60.0512,60.0512,60.0163,60.0232,281788.0
2018-08-14 15:45:00,85.97,85.99,85.96,85.99,202303.0,60.0232,60.0372,60.0163,60.0372,202303.0
2018-08-14 15:50:00,85.99,85.99,85.95,85.97,744469.0,60.0372,60.0372,60.0093,60.0232,744469.0
2018-08-14 15:55:00,85.97,85.98,85.96,85.98,449398.0,60.0232,60.0302,60.0163,60.0302,449398.0
2018-08-15 09:30:00,85.87,85.9,85.85,85.87,183047.0,59.9534,59.9744,59.9395,59.9534,183047.0
2018-08-15 09:35:00,85.88,85.9,85.87,85.89,173224.0,59.9604,59.9744,59.9534,59.9674,173224.0
2018-08-15 09:40:00,85.89,85.9,85.88,85.89,94150.0,59.9674,59.9744,59.9604,59.9674,94150.0
2018-08-15 09:45:00,85.88,85.89,85.84,85.84,191640.0,59.9604,59.9674,59.9325,59.9325,191640.0
2018-08-15 09:50:00,85.84,85.85,85.81,85.82,169748.0,59.9325,59.9395,59.9115,59.9185,169748.0
2018-08-15 09:55:00,85.83,85.83,85.76,85.77,158817.0,59.9255,59.9255,59.8766,59.8836,158817.0
2018-08-15 10:00:00,85.77,85.77,85.73,85.74,351690.0,59.8836,59.8836,59.8557,59.8627,351690.0
2018-08-15 10:05:00,85.74,85.77,85.73,85.77,101864.0,59.8627,59.8836,59.8557,59.8836,101864.0
2018-08-15 10:10:00,85.77,85.8,85.76,85.78,131949.0,59.8836,59.9045,59.8766,59.8906,131949.0
2018-08-15 10:15:00,85.78,85.8,85.77,85.79,526133.0,59.8906,59.9045,59.8836,59.8976,526133.0
2018-08-15 10:20:00,85.79,85.83,85.79,85.82,260136.0,59.8976,59.9255,59.8976,59.9185,260136.0
2018-08-15 10:25:00,85.82,85.83,85.79,85.81,146513.0,59.9185,59.9255,59.8976,59.9115,146513.0
2018-08-15 10:30:00,85.81,85.83,85.8,85.82,178808.0,59.9115,59.9255,59.9045,59.9185,178808.0
2018-08-15 10:35:00,85.81,85.82,85.8,85.82,218271.0,59.9115,59.9185,59.9045,59.9185,218271.0
2018-08-15 10:40:00,85.82,85.83,85.81,85.82,274281.0,59.9185,59.9255,59.9115,59.9185,274281.0
2018-08-15 10:45:00,85.82,85.82,85.81,85.81,40316.0,59.9185,59.9185,59.9115,59.9115,40316.0
2018-08-15 10:50:00,85.81,85.82,85.8,85.8,330709.0,59.9115,59.9185,59.9045,59.9045,330709.0
2018-08-15 10:55:00,85.81,85.82,85.8,85.81,215027.0,59.9115,59.9185,59.9045,59.9115,215027.0
2018-08-15 11:00:00,85.81,85.82,85.8,85.82,178380.0,59.9115,59.9185,59.9045,59.9185,178380.0
2018-08-15 11:05:00,85.81,85.84,85.81,85.84,154576.0,59.9115,59.9325,59.9115,59.9325,154576.0
2018-08-15 11:10:00,85.84,85.86,85.83,85.86,280294.0,59.9325,59.9464,59.9255,59.9464,280294.0
2018-08-15 11:15:00,85.86,85.86,85.82,85.84,41068.0,59.9464,59.9464,59.9185,59.9325,41068.0
2018-08-15 11:20:00,85.84,85.85,85.83,85.84,110086.0,59.9325,59.9395,59.9255,59.9325,110086.0
2018-08-15 11:25:00,85.84,85.85,85.84,85.85,369834.0,59.9325,59.9395,59.9325,59.9395,369834.0
2018-08-15 11:30:00,85.85,85.86,85.84,85.86,139585.0,59.9395,59.9464,59.9325,59.9464,139585.0
2018-08-15 11:35:00,85.86,85.86,85.84,85.85,143392.0,59.9464,59.9464,59.9325,59.9395,143392.0
2018-08-15 11:40:00,85.85,85.85,85.81,85.81,76714.0,59.9395,59.9395,59.9115,59.9115,76714.0
2018-08-15 11:45:00,85.81,85.82,85.78,85.8,55313.0,59.9115,59.9185,59.8906,59.9045,55313.0
2018-08-15 11:50:00,85.81,85.81,85.79,85.8,191092.0,59.9115,59.9115,59.8976,59.9045,191092.0
2018-08-15 11:55:00,85.8,85.81,85.79,85.8,73168.0,59.9045,59.9115,59.8976,59.9045,73168.0
2018-08-15 12:00:00,85.8,85.81,85.79,85.81,33082.0,59.9045,59.9115,59.8976,59.9115,33082.0
2018-08-15 12:05:00,85.8,85.81,85.78,85.8,195917.0,59.9045,59.9115,59.8906,59.9045,195917.0
2018-08-15 12:10:00,85.8,85.81,85.79,85.81,255479.0,59.9045,59.9115,59.8976,59.9115,255479.0
2018-08-15 12:15:00,85.81,85.81,85.79,85.81,160602.0,59.9115,59.9115,59.8976,59.9115,160602.0
2018-08-15 12:20:00,85.81,85.81,85.8,85.81,23140.0,59.9115,59.9115,59.9045,59.9115,23140.0
2018-08-15 12:25:00,85.81,85.83,85.81,85.83,137552.0,59.9115,59.9255,59.9115,59.9255,137552.0
2018-08-15 12:30:00,85.83,85.84,85.82,85.83,107904.0,59.9255,59.9325,59.9185,59.9255,107904.0
2018-08-15 12:35:00,85.83,85.84,85.82,85.83,80590.0,59.9255,59.9325,59.9185,59.9255,80590.0
2018-08-15 12:40:00,85.83,85.85,85.82,85.84,242784.0,59.9255,59.9395,59.9185,59.9325,242784.0
2018-08-15 12:45:00,85.84,85.84,85.83,85.84,16423.0,59.9325,59.9325,59.9255,59.9325,16423.0
2018-08-15 12:50:00,85.84,85.84,85.81,85.82,50688.0,59.9325,59.9325,59.9115,59.9185,50688.0
2018-08-15 12:55:00,85.82,85.85,85.81,85.84,30012.0,59.9185,59.9395,59.9115,59.9325,30012.0
2018-08-15 13:00:00,85.85,85.86,85.83,85.84,111659.0,59.9395,59.9464,59.9255,59.9325,111659.0
2018-08-15 13:05:00,85.84,85.86,85.83,85.84,224753.0,59.9325,59.9464,59.9255,59.9325,224753.0
2018-08-15 13:10:00,85.84,85.84,85.83,85.84,16588.0,59.9325,59.9325,59.9255,59.9325,16588.0
2018-08-15 13:15:00,85.84,85.84,85.83,85.84,122132.0,59.9325,59.9325,59.9255,59.9325,122132.0
2018-08-15 13:20:00,85.83,85.84,85.81,85.82,123140.0,59.9255,59.9325,59.9115,59.9185,123140.0
2018-08-15 13:25:00,85.82,85.84,85.81,85.81,160849.0,59.9185,59.9325,59.9115,59.9115,160849.0
2018-08-15 13:30:00,85.81,85.82,85.81,85.82,10892.0,59.9115,59.9185,59.9115,59.9185,10892.0
2018-08-15 13:35:00,85.82,85.83,85.81,85.83,18466.0,59.9185,59.9255,59.9115,59.9255,18466.0
2018-08-15 13:40:00,85.83,85.83,85.81,85.81,70453.0,59.9255,59.9255,59.9115,59.9115,70453.0
2018-08-15 13:45:00,85.81,85.83,85.81,85.82,66430.0,59.9115,59.9255,59.9115,59.9185,66430.0
2018-08-15 13:50:00,85.82,85.83,85.81,85.83,47835.0,59.9185,59.9255,59.9115,59.9255,47835.0
2018-08-15 13:55:00,85.83,85.84,85.82,85.82,142506.0,59.9255,59.9325,59.9185,59.9185,142506.0
2018-08-15 14:00:00,85.83,85.84,85.82,85.84,45809.0,59.9255,59.9325,59.9185,59.9325,45809.0
2018-08-15 14:05:00,85.84,85.84,85.81,85.82,151313.0,59.9325,59.9325,59.9115,59.9185,151313.0
2018-08-15 14:10:00,85.81,85.82,85.8,85.8,64252.0,59.9115,59.9185,59.9045,59.9045,64252.0
2018-08-15 14:15:00,85.81,85.83,85.8,85.83,97853.0,59.9115,59.9255,59.9045,59.9255,97853.0
2018-08-15 14:20:00,85.82,85.83,85.81,85.83,107371.0,59.9185,59.9255,59.9115,59.9255,107371.0
2018-08-15 14:25:00,85.82,85.83,85.81,85.81,199026.0,59.9185,59.9255,59.9115,59.9115,199026.0
2018-08-15 14:30:00,85.81,85.82,85.8,85.81,55954.0,59.9115,59.9185,59.9045,59.9115,55954.0
2018-08-15 14:35:00,85.81,85.83,85.8,85.81,120341.0,59.9115,59.9255,59.9045,59.9115,120341.0
2018-08-15 14:40:00,85.81,85.82,85.8,85.8,87193.0,59.9115,59.9185,59.9045,59.9045,87193.0
2018-08-15 14:45:00,85.81,85.81,85.79,85.8,153200.0,59.9115,59.9115,59.8976,59.9045,153200.0
2018-08-15 14:50:00,85.8,85.81,85.79,85.81,123706.0,59.9045,59.9115,59.8976,59.9115,123706.0
2018-08-15 14:55:00,85.81,85.82,85.8,85.81,149133.0,59.9115,59.9185,59.9045,59.9115,149133.0
2018-08-15 15:00:00,85.81,85.82,85.79,85.81,85533.0,59.9115,59.9185,59.8976,59.9115,85533.0
2018-08-15 15:05:00,85.81,85.84,85.81,85.83,363022.0,59.9115,59.9325,59.9115,59.9255,363022.0
2018-08-15 15:10:00,85.83,85.84,85.81,85.81,156678.0,59.9255,59.9325,59.9115,59.9115,156678.0
2018-08-15 15:15:00,85.82,85.82,85.81,85.81,51426.0,59.9185,59.9185,59.9115,59.9115,51426.0
2018-08-15 15:20:00,85.81,85.82,85.79,85.8,287173.0,59.9115,59.9185,59.8976,59.9045,287173.0
2018-08-15 15:25:00,85.8,85.81,85.79,85.81,60712.0,59.9045,59.9115,59.8976,59.9115,60712.0
2018-08-15 15:30:00,85.8,85.81,85.79,85.79,246837.0,59.9045,59.9115,59.8976,59.8976,246837.0
2018-08-15 15:35:00,85.8,85.82,85.79,85.81,229822.0,59.9045,59.9185,59.8976,59.9115,229822.0
2018-08-15 15:40:00,85.81,85.82,85.81,85.81,36483.0,59.9115,59.9185,59.9115,59.9115,36483.0
2018-08-15 15:45:00,85.81,85.84,85.81,85.83,255927.0,59.9115,59.9325,59.9115,59.9255,255927.0
2018-08-15 15:50:00,85.82,85.83,85.81,85.83,99628.0,59.9185,59.9255,59.9115,59.9255,99628.0
2018-08-15 15:55:00,85.83,85.86,85.79,85.83,1323842.0,59.9255,59.9464,59.8976,59.9255,1323842.0
2018-08-16 09:30:00,85.91,85.94,85.89,85.91,649307.0,59.9813,60.0023,59.9674,59.9813,649307.0
2018-08-16 09:35:00,85.9,85.91,85.88,85.89,67913.0,59.9744,59.9813,59.9604,59.9674,67913.0
2018-08-16 09:40:00,85.89,85.89,85.88,85.89,160739.0,59.9674,59.9674,59.9604,59.9674,160739.0
2018-08-16 09:45:00,85.89,85.89,85.86,85.87,48262.0,59.9674,59.9674,59.9464,59.9534,48262.0
2018-08-16 09:50:00,85.87,85.9,85.86,85.89,98502.0,59.9534,59.9744,59.9464,59.9674,98502.0
2018-08-16 09:55:00,85.89,85.9,85.88,85.89,60315.0,59.9674,59.9744,59.9604,59.9674,60315.0
2018-08-16 10:00:00,85.89,85.89,85.88,85.89,59022.0,59.9674,59.9674,59.9604,59.9674,59022.0
2018-08-16 10:05:00,85.89,85.92,85.88,85.92,59342.0,59.9674,59.9883,59.9604,59.9883,59342.0
2018-08-16 10:10:00,85.92,85.92,85.9,85.91,102993.0,59.9883,59.9883,59.9744,59.9813,102993.0
2018-08-16 10:15:00,85.9,85.92,85.9,85.92,24801.0,59.9744,59.9883,59.9744,59.9883,24801.0
2018-08-16 10:20:00,85.92,85.92,85.91,85.92,14027.0,59.9883,59.9883,59.9813,59.9883,14027.0
2018-08-16 10:25:00,85.92,85.92,85.91,85.92,25889.0,59.9883,59.9883,59.9813,59.9883,25889.0
2018-08-16 10:30:00,85.92,85.93,85.92,85.92,105549.0,59.9883,59.9953,59.9883,59.9883,105549.0
2018-08-16 10:35:00,85.93,85.93,85.92,85.92,30624.0,59.9953,59.9953,59.9883,59.9883,30624.0
2018-08-16 10:40:00,85.92,85.93,85.92,85.92,25819.0,59.9883,59.9953,59.9883,59.9883,25819.0
2018-08-16 10:45:00,85.93,85.93,85.92,85.93,40857.0,59.9953,59.9953,59.9883,59.9953,40857.0
2018-08-16 10:50:00,85.93,85.93,85.92,85.93,58723.0,59.9953,59.9953,59.9883,59.9953,58723.0
2018-08-16 10:55:00,85.92,85.93,85.92,85.92,25567.0,59.9883,59.9953,59.9883,59.9883,25567.0
2018-08-16 11:00:00,85.93,85.93,85.92,85.92,44842.0,59.9953,59.9953,59.9883,59.9883,44842.0
2018-08-16 11:05:00,85.92,85.93,85.92,85.92,82091.0,59.9883,59.9953,59.9883,59.9883,82091.0
2018-08-16 11:10:00,85.93,85.93,85.92,85.92,44660.0,59.9953,59.9953,59.9883,59.9883,44660.0
2018-08-16 11:15:00,85.93,85.94,85.92,85.94,86054.0,59.9953,60.0023,59.9883,60.0023,86054.0
2018-08-16 11:20:00,85.94,85.94,85.93,85.94,18106.0,60.0023,60.0023,59.9953,60.0023,18106.0
2018-08-16 11:25:00,85.94,85.95,85.93,85.95,74759.0,60.0023,60.0093,59.9953,60.0093,74759.0
2018-08-16 11:30:00,85.95,85.95,85.94,85.95,38306.0,60.0093,60.0093,60.0023,60.0093,38306.0
2018-08-16 11:35:00,85.95,85.96,85.94,85.96,75581.0,60.0093,60.0163,60.0023,60.0163,75581.0
2018-08-16 11:40:00,85.95,85.96,85.95,85.96,23666.0,60.0093,60.0163,60.0093,60.0163,23666.0
2018-08-16 11:45:00,85.96,85.96,85.95,85.96,37722.0,60.0163,60.0163,60.0093,60.0163,37722.0
2018-08-16 11:50:00,85.96,85.96,85.95,85.96,27100.0,60.0163,60.0163,60.0093,60.0163,27100.0
2018-08-16 11:55:00,85.95,85.96,85.95,85.95,104995.0,60.0093,60.0163,60.0093,60.0093,104995.0
2018-08-16 12:00:00,85.96,85.96,85.95,85.95,61572.0,60.0163,60.0163,60.0093,60.0093,61572.0
2018-08-16 12:05:00,85.95,85.97,85.95,85.97,114045.0,60.0093,60.0232,60.0093,60.0232,114045.0
2018-08-16 12:10:00,85.97,85.98,85.96,85.98,107955.0,60.0232,60.0302,60.0163,60.0302,107955.0
2018-08-16 12:15:00,85.98,85.98,85.97,85.98,15723.0,60.0302,60.0302,60.0232,60.0302,15723.0
2018-08-16 12:20:00,85.98,85.98,85.97,85.98,45802.0,60.0302,60.0302,60.0232,60.0302,45802.0
2018-08-16 12:25:00,85.97,85.98,85.97,85.98,68244.0,60.0232,60.0302,60.0232,60.0302,68244.0
2018-08-16 12:30:00,85.98,85.98,85.95,85.95,167326.0,60.0302,60.0302,60.0093,60.0093,167326.0
2018-08-16 12:35:00,85.95,85.96,85.94,85.95,104282.0,60.0093,60.0163,60.0023,60.0093,104282.0
2018-08-16 12:40:00,85.95,85.96,85.93,85.94,140493.0,60.0093,60.0163,59.9953,60.0023,140493.0
2018-08-16 12:45:00,85.94,85.96,85.93,85.96,54203.0,60.0023,60.0163,59.9953,60.0163,54203.0
2018-08-16 12:50:00,85.96,85.96,85.95,85.95,16836.0,60.0163,60.0163,60.0093,60.0093,16836.0
2018-08-16 12:55:00,85.96,85.96,85.95,85.96,15687.0,60.0163,60.0163,60.0093,60.0163,15687.0
2018-08-16 13:00:00,85.96,85.96,85.95,85.96,79330.0,60.0163,60.0163,60.0093,60.0163,79330.0
2018-08-16 13:05:00,85.96,85.97,85.95,85.97,77494.0,60.0163,60.0232,60.0093,60.0232,77494.0
2018-08-16 13:10:00,85.97,85.97,85.96,85.97,41990.0,60.0232,60.0232,60.0163,60.0232,41990.0
2018-08-16 13:15:00,85.97,85.97,85.96,85.97,49408.0,60.0232,60.0232,60.0163,60.0232,49408.0
2018-08-16 13:20:00,85.96,85.97,85.96,85.97,19131.0,60.0163,60.0232,60.0163,60.0232,19131.0
2018-08-16 13:25:00,85.97,85.97,85.95,85.95,93386.0,60.0232,60.0232,60.0093,60.0093,93386.0
2018-08-16 13:30:00,85.95,85.96,85.95,85.96,11889.0,60.0093,60.0163,60.0093,60.0163,11889.0
2018-08-16 13:35:00,85.95,85.97,85.95,85.97,31235.0,60.0093,60.0232,60.0093,60.0232,31235.0
2018-08-16 13:40:00,85.97,85.97,85.96,85.97,23112.0,60.0232,60.0232,60.0163,60.0232,23112.0
2018-08-16 13:45:00,85.97,85.98,85.96,85.97,94480.0,60.0232,60.0302,60.0163,60.0232,94480.0
2018-08-16 13:50:00,85.96,85.96,85.95,85.96,10938.0,60.0163,60.0163,60.0093,60.0163,10938.0
2018-08-16 13:55:00,85.95,85.97,85.95,85.97,59282.0,60.0093,60.0232,60.0093,60.0232,59282.0
2018-08-16 14:00:00,85.97,85.97,85.96,85.96,68782.0,60.0232,60.0232,60.0163,60.0163,68782.0
2018-08-16 14:05:00,85.96,85.97,85.96,85.96,25947.0,60.0163,60.0232,60.0163,60.0163,25947.0
2018-08-16 14:10:00,85.96,85.97,85.96,85.96,29002.0,60.0163,60.0232,60.0163,60.0163,29002.0
2018-08-16 14:15:00,85.97,85.97,85.96,85.97,1400790.0,60.0232,60.0232,60.0163,60.0232,1400790.0
2018-08-16 14:20:00,85.97,85.97,85.96,85.97,348712.0,60.0232,60.0232,60.0163,60.0232,348712.0
2018-08-16 14:25:00,85.97,85.97,85.96,85.97,31057.0,60.0232,60.0232,60.0163,60.0232,31057.0
2018-08-16 14:30:00,85.97,85.97,85.95,85.95,231460.0,60.0232,60.0232,60.0093,60.0093,231460.0
2018-08-16 14:35:00,85.95,85.97,85.95,85.96,220758.0,60.0093,60.0232,60.0093,60.0163,220758.0
2018-08-16 14:40:00,85.97,85.98,85.96,85.97,124926.0,60.0232,60.0302,60.0163,60.0232,124926.0
2018-08-16 14:45:00,85.98,85.98,85.96,85.97,109878.0,60.0302,60.0302,60.0163,60.0232,109878.0
2018-08-16 14:50:00,85.96,85.98,85.96,85.98,81630.0,60.0163,60.0302,60.0163,60.0302,81630.0
2018-08-16 14:55:00,85.98,85.98,85.97,85.97,25872.0,60.0302,60.0302,60.0232,60.0232,25872.0
2018-08-16 15:00:00,85.97,85.98,85.97,85.98,44689.0,60.0232,60.0302,60.0232,60.0302,44689.0
2018-08-16 15:05:00,85.97,85.98,85.96,85.97,111170.0,60.0232,60.0302,60.0163,60.0232,111170.0
2018-08-16 15:10:00,85.97,85.99,85.96,85.99,114543.0,60.0232,60.0372,60.0163,60.0372,114543.0
2018-08-16 15:15:00,85.99,85.99,85.98,85.98,51671.0,60.0372,60.0372,60.0302,60.0302,51671.0
2018-08-16 15:20:00,85.99,85.99,85.98,85.98,45900.0,60.0372,60.0372,60.0302,60.0302,45900.0
2018-08-16 15:25:00,85.98,85.99,85.98,85.99,59133.0,60.0302,60.0372,60.0302,60.0372,59133.0
2018-08-16 15:30:00,85.98,85.99,85.98,85.98,78808.0,60.0302,60.0372,60.0302,60.0302,78808.0
2018-08-16 15:35:00,85.98,85.99,85.98,85.99,48753.0,60.0302,60.0372,60.0302,60.0372,48753.0
2018-08-16 15:40:00,85.98,85.99,85.96,85.97,175731.0,60.0302,60.0372,60.0163,60.0232,175731.0
2018-08-16 15:45:00,85.97,85.97,85.95,85.95,182160.0,60.0232,60.0232,60.0093,60.0093,182160.0
2018-08-16 15:50:00,85.95,85.96,85.92,85.94,759914.0,60.0093,60.0163,59.9883,60.0023,759914.0
2018-08-16 15:55:00,85.94,85.97,85.93,85.95,1020519.0,60.0023,60.0232,59.9953,60.0093,1020519.0
2018-08-17 09:30:00,85.9,85.94,85.9,85.93,215674.0,59.9744,60.0023,59.9744,59.9953,215674.0
2018-08-17 09:35:00,85.93,85.98,85.92,85.98,106748.0,59.9953,60.0302,59.9883,60.0302,106748.0
2018-08-17 09:40:00,85.97,85.97,85.95,85.96,71806.0,60.0232,60.0232,60.0093,60.0163,71806.0
2018-08-17 09:45:00,85.96,85.98,85.96,85.98,61239.0,60.0163,60.0302,60.0163,60.0302,61239.0
2018-08-17 09:50:00,85.98,85.99,85.95,85.95,134674.0,60.0302,60.0372,60.0093,60.0093,134674.0
2018-08-17 09:55:00,85.95,85.96,85.95,85.95,503006.0,60.0093,60.0163,60.0093,60.0093,503006.0
2018-08-17 10:00:00,85.95,85.97,85.95,85.95,56728.0,60.0093,60.0232,60.0093,60.0093,56728.0
2018-08-17 10:05:00,85.95,85.96,85.95,85.95,29123.0,60.0093,60.0163,60.0093,60.0093,29123.0
2018-08-17 10:10:00,85.95,85.96,85.94,85.95,51966.0,60.0093,60.0163,60.0023,60.0093,51966.0
2018-08-17 10:15:00,85.95,85.95,85.92,85.93,78328.0,60.0093,60.0093,59.9883,59.9953,78328.0
2018-08-17 10:20:00,85.93,85.94,85.92,85.92,176776.0,59.9953,60.0023,59.9883,59.9883,176776.0
2018-08-17 10:25:00,85.92,85.94,85.92,85.93,109540.0,59.9883,60.0023,59.9883,59.9953,109540.0
2018-08-17 10:30:00,85.93,85.95,85.92,85.94,120147.0,59.9953,60.0093,59.9883,60.0023,120147.0
2018-08-17 10:35:00,85.95,85.96,85.94,85.94,63912.0,60.0093,60.0163,60.0023,60.0023,63912.0
2018-08-17 10:40:00,85.95,85.95,85.94,85.95,9650.0,60.0093,60.0093,60.0023,60.0093,9650.0
2018-08-17 10:45:00,85.95,85.95,85.94,85.95,38682.0,60.0093,60.0093,60.0023,60.0093,38682.0
2018-08-17 10:50:00,85.95,85.96,85.94,85.96,118475.0,60.0093,60.0163,60.0023,60.0163,118475.0
2018-08-17 10:55:00,85.96,85.97,85.95,85.97,90785.0,60.0163,60.0232,60.0093,60.0232,90785.0
2018-08-17 11:00:00,85.97,85.98,85.97,85.98,80308.0,60.0232,60.0302,60.0232,60.0302,80308.0
2018-08-17 11:05:00,85.98,85.98,85.97,85.98,10163.0,60.0302,60.0302,60.0232,60.0302,10163.0
2018-08-17 11:10:00,85.98,85.98,85.97,85.98,10324.0,60.0302,60.0302,60.0232,60.0302,10324.0
2018-08-17 11:15:00,85.98,85.98,85.97,85.98,27853.0,60.0302,60.0302,60.0232,60.0302,27853.0
2018-08-17 11:20:00,85.98,85.98,85.97,85.98,49841.0,60.0302,60.0302,60.0232,60.0302,49841.0
2018-08-17 11:25:00,85.98,85.98,85.97,85.98,24107.0,60.0302,60.0302,60.0232,60.0302,24107.0
2018-08-17 11:30:00,85.98,85.99,85.98,85.99,153658.0,60.0302,60.0372,60.0302,60.0372,153658.0
2018-08-17 11:35:00,85.99,85.99,85.98,85.98,82750.0,60.0372,60.0372,60.0302,60.0302,82750.0
2018-08-17 11:40:00,85.98,86.0,85.98,86.0,57342.0,60.0302,60.0442,60.0302,60.0442,57342.0
2018-08-17 11:45:00,86.0,86.01,85.99,86.01,67157.0,60.0442,60.0512,60.0372,60.0512,67157.0
2018-08-17 11:50:00,86.01,86.01,86.0,86.01,14646.0,60.0512,60.0512,60.0442,60.0512,14646.0
2018-08-17 11:55:00,86.01,86.01,86.0,86.01,118259.0,60.0512,60.0512,60.0442,60.0512,118259.0
2018-08-17 12:00:00,86.01,86.02,86.0,86.02,21290.0,60.0512,60.0581,60.0442,60.0581,21290.0
2018-08-17 12:05:00,86.01,86.02,86.0,86.01,128587.0,60.0512,60.0581,60.0442,60.0512,128587.0
2018-08-17 12:10:00,86.01,86.02,86.0,86.01,34656.0,60.0512,60.0581,60.0442,60.0512,34656.0
2018-08-17 12:15:00,86.01,86.02,86.0,86.02,27267.0,60.0512,60.0581,60.0442,60.0581,27267.0
2018-08-17 12:20:00,86.02,86.02,86.01,86.02,8917.0,60.0581,60.0581,60.0512,60.0581,8917.0
2018-08-17 12:25:00,86.02,86.02,86.01,86.02,29207.0,60.0581,60.0581,60.0512,60.0581,29207.0
2018-08-17 12:30:00,86.02,86.02,86.0,86.02,266668.0,60.0581,60.0581,60.0442,60.0581,266668.0
2018-08-17 12:35:00,86.02,86.02,86.0,86.01,30766.0,60.0581,60.0581,60.0442,60.0512,30766.0
2018-08-17 12:40:00,86.01,86.01,86.0,86.01,5380.0,60.0512,60.0512,60.0442,60.0512,5380.0
2018-08-17 12:45:00,86.01,86.01,86.0,86.01,8193.0,60.0512,60.0512,60.0442,60.0512,8193.0
2018-08-17 12:50:00,86.01,86.01,86.0,86.01,9243.0,60.0512,60.0512,60.0442,60.0512,9243.0
2018-08-17 12:55:00,86.01,86.01,86.0,86.01,31348.0,60.0512,60.0512,60.0442,60.0512,31348.0
2018-08-17 13:00:00,86.01,86.01,86.0,86.0,30240.0,60.0512,60.0512,60.0442,60.0442,30240.0
2018-08-17 13:05:00,86.01,86.01,86.0,86.0,7872.0,60.0512,60.0512,60.0442,60.0442,7872.0
2018-08-17 13:10:00,86.01,86.01,86.0,86.01,4373.0,60.0512,60.0512,60.0442,60.0512,4373.0
2018-08-17 13:15:00,86.01,86.01,86.0,86.01,6879.0,60.0512,60.0512,60.0442,60.0512,6879.0
2018-08-17 13:20:00,86.01,86.01,86.0,86.01,11050.0,60.0512,60.0512,60.0442,60.0512,11050.0
2018-08-17 13:25:00,86.01,86.01,86.0,86.01,67177.0,60.0512,60.0512,60.0442,60.0512,67177.0
2018-08-17 13:30:00,86.01,86.01,86.0,86.01,23078.0,60.0512,60.0512,60.0442,60.0512,23078.0
2018-08-17 13:35:00,86.01,86.02,86.0,86.02,37786.0,60.0512,60.0581,60.0442,60.0581,37786.0
2018-08-17 13:40:00,86.02,86.02,86.01,86.02,24914.0,60.0581,60.0581,60.0512,60.0581,24914.0
2018-08-17 13:45:00,86.02,86.02,86.0,86.0,33867.0,60.0581,60.0581,60.0442,60.0442,33867.0
2018-08-17 13:50:00,86.01,86.01,85.99,86.01,62327.0,60.0512,60.0512,60.0372,60.0512,62327.0
2018-08-17 13:55:00,86.0,86.02,86.0,86.02,57527.0,60.0442,60.0581,60.0442,60.0581,57527.0
2018-08-17 14:00:00,86.01,86.02,86.01,86.02,142600.0,60.0512,60.0581,60.0512,60.0581,142600.0
2018-08-17 14:05:00,86.02,86.07,86.01,86.05,689132.0,60.0581,60.0931,60.0512,60.0791,689132.0
2018-08-17 14:10:00,86.05,86.05,86.02,86.03,107961.0,60.0791,60.0791,60.0581,60.0651,107961.0
2018-08-17 14:15:00,86.03,86.04,86.02,86.03,80875.0,60.0651,60.0721,60.0581,60.0651,80875.0
2018-08-17 14:20:00,86.04,86.05,86.03,86.05,112081.0,60.0721,60.0791,60.0651,60.0791,112081.0
2018-08-17 14:25:00,86.05,86.05,86.04,86.05,212588.0,60.0791,60.0791,60.0721,60.0791,212588.0
2018-08-17 14:30:00,86.05,86.05,86.04,86.05,80387.0,60.0791,60.0791,60.0721,60.0791,80387.0
2018-08-17 14:35:00,86.04,86.05,86.02,86.03,175146.0,60.0721,60.0791,60.0581,60.0651,175146.0
2018-08-17 14:40:00,86.03,86.04,86.02,86.04,202039.0,60.0651,60.0721,60.0581,60.0721,202039.0
2018-08-17 14:45:00,86.04,86.04,86.03,86.03,40164.0,60.0721,60.0721,60.0651,60.0651,40164.0
2018-08-17 14:50:00,86.03,86.04,86.03,86.03,168579.0,60.0651,60.0721,60.0651,60.0651,168579.0
2018-08-17 14:55:00,86.04,86.05,86.03,86.04,281484.0,60.0721,60.0791,60.0651,60.0721,281484.0
2018-08-17 15:00:00,86.04,86.04,86.03,86.04,69578.0,60.0721,60.0721,60.0651,60.0721,69578.0
2018-08-17 15:05:00,86.04,86.04,86.02,86.03,317484.0,60.0721,60.0721,60.0581,60.0651,317484.0
2018-08-17 15:10:00,86.02,86.03,86.02,86.03,76600.0,60.0581,60.0651,60.0581,60.0651,76600.0
2018-08-17 15:15:00,86.03,86.03,86.01,86.02,157556.0,60.0651,60.0651,60.0512,60.0581,157556.0
2018-08-17 15:20:00,86.02,86.03,86.01,86.03,144820.0,60.0581,60.0651,60.0512,60.0651,144820.0
2018-08-17 15:25:00,86.03,86.03,86.01,86.02,177919.0,60.0651,60.0651,60.0512,60.0581,177919.0
2018-08-17 15:30:00,86.02,86.02,86.0,86.01,210703.0,60.0581,60.0581,60.0442,60.0512,210703.0
2018-08-17 15:35:00,86.01,86.01,86.0,86.01,189804.0,60.0512,60.0512,60.0442,60.0512,189804.0
2018-08-17 15:40:00,86.01,86.03,86.0,86.02,440754.0,60.0512,60.0651,60.0442,60.0581,440754.0
2018-08-17 15:45:00,86.02,86.02,86.01,86.02,150659.0,60.0581,60.0581,60.0512,60.0581,150659.0
2018-08-17 15:50:00,86.02,86.02,86.01,86.02,286021.0,60.0581,60.0581,60.0512,60.0581,286021.0
2018-08-17 15:55:00,86.02,86.05,86.01,86.03,1851974.0,60.0581,60.0791,60.0512,60.0651,1851974.0
2018-08-20 09:30:00,86.09,86.1,86.03,86.05,267140.0,60.107,60.114,60.0651,60.0791,267140.0
2018-08-20 09:35:00,86.05,86.08,86.05,86.07,95022.0,60.0791,60.1,60.0791,60.0931,95022.0
2018-08-20 09:40:00,86.07,86.09,86.05,86.09,90075.0,60.0931,60.107,60.0791,60.107,90075.0
2018-08-20 09:45:00,86.09,86.12,86.08,86.1,302635.0,60.107,60.128,60.1,60.114,302635.0
2018-08-20 09:50:00,86.1,86.11,86.08,86.08,133808.0,60.114,60.121,60.1,60.1,133808.0
2018-08-20 09:55:00,86.08,86.09,86.08,86.09,17126.0,60.1,60.107,60.1,60.107,17126.0
2018-08-20 10:00:00,86.08,86.09,86.08,86.08,40541.0,60.1,60.107,60.1,60.1,40541.0
2018-08-20 10:05:00,86.08,86.09,86.08,86.09,110636.0,60.1,60.107,60.1,60.107,110636.0
2018-08-20 10:10:00,86.08,86.09,86.07,86.07,28249.0,60.1,60.107,60.0931,60.0931,28249.0
2018-08-20 10:15:00,86.07,86.09,86.07,86.09,33313.0,60.0931,60.107,60.0931,60.107,33313.0
2018-08-20 10:20:00,86.09,86.09,86.07,86.08,108770.0,60.107,60.107,60.0931,60.1,108770.0
2018-08-20 10:25:00,86.07,86.08,86.07,86.08,39913.0,60.0931,60.1,60.0931,60.1,39913.0
2018-08-20 10:30:00,86.07,86.1,86.07,86.1,297176.0,60.0931,60.114,60.0931,60.114,297176.0
2018-08-20 10:35:00,86.09,86.1,86.08,86.1,53080.0,60.107,60.114,60.1,60.114,53080.0
2018-08-20 10:40:00,86.09,86.1,86.08,86.09,63264.0,60.107,60.114,60.1,60.107,63264.0
2018-08-20 10:45:00,86.08,86.09,86.08,86.09,13039.0,60.1,60.107,60.1,60.107,13039.0
2018-08-20 10:50:00,86.08,86.09,86.08,86.09,25183.0,60.1,60.107,60.1,60.107,25183.0
2018-08-20 10:55:00,86.08,86.09,86.08,86.09,15897.0,60.1,60.107,60.1,60.107,15897.0
2018-08-20 11:00:00,86.09,86.09,86.08,86.09,22738.0,60.107,60.107,60.1,60.107,22738.0
2018-08-20 11:05:00,86.08,86.09,86.08,86.09,40607.0,60.1,60.107,60.1,60.107,40607.0
2018-08-20 11:10:00,86.09,86.09,86.08,86.09,21222.0,60.107,60.107,60.1,60.107,21222.0
2018-08-20 11:15:00,86.09,86.09,86.08,86.09,17332.0,60.107,60.107,60.1,60.107,17332.0
2018-08-20 11:20:00,86.09,86.09,86.08,86.08,17722.0,60.107,60.107,60.1,60.1,17722.0
2018-08-20 11:25:00,86.09,86.09,86.08,86.09,17483.0,60.107,60.107,60.1,60.107,17483.0
2018-08-20 11:30:00,86.09,86.1,86.08,86.1,141329.0,60.107,60.114,60.1,60.114,141329.0
2018-08-20 11:35:00,86.09,86.11,86.09,86.11,77963.0,60.107,60.121,60.107,60.121,77963.0
2018-08-20 11:40:00,86.11,86.12,86.1,86.12,112155.0,60.121,60.128,60.114,60.128,112155.0
2018-08-20 11:45:00,86.11,86.12,86.11,86.12,89561.0,60.121,60.128,60.121,60.128,89561.0
2018-08-20 11:50:00,86.12,86.13,86.11,86.13,40576.0,60.128,60.1349,60.121,60.1349,40576.0
2018-08-20 11:55:00,86.13,86.14,86.12,86.12,74243.0,60.1349,60.1419,60.128,60.128,74243.0
2018-08-20 12:00:00,86.12,86.13,86.12,86.13,69073.0,60.128,60.1349,60.128,60.1349,69073.0
2018-08-20 12:05:00,86.13,86.14,86.12,86.14,192326.0,60.1349,60.1419,60.128,60.1419,192326.0
2018-08-20 12:10:00,86.13,86.15,86.13,86.14,107634.0,60.1349,60.1489,60.1349,60.1419,107634.0
2018-08-20 12:15:00,86.15,86.15,86.13,86.14,100540.0,60.1489,60.1489,60.1349,60.1419,100540.0
2018-08-20 12:20:00,86.14,86.14,86.13,86.13,46366.0,60.1419,60.1419,60.1349,60.1349,46366.0
2018-08-20 12:25:00,86.13,86.14,86.12,86.13,33459.0,60.1349,60.1419,60.128,60.1349,33459.0
2018-08-20 12:30:00,86.13,86.14,86.12,86.13,47641.0,60.1349,60.1419,60.128,60.1349,47641.0
2018-08-20 12:35:00,86.13,86.13,86.12,86.13,21051.0,60.1349,60.1349,60.128,60.1349,21051.0
2018-08-20 12:40:00,86.12,86.13,86.12,86.12,16974.0,60.128,60.1349,60.128,60.128,16974.0
2018-08-20 12:45:00,86.12,86.13,86.12,86.12,22130.0,60.128,60.1349,60.128,60.128,22130.0
2018-08-20 12:50:00,86.13,86.13,86.12,86.13,81002.0,60.1349,60.1349,60.128,60.1349,81002.0
2018-08-20 12:55:00,86.13,86.13,86.12,86.13,82198.0,60.1349,60.1349,60.128,60.1349,82198.0
2018-08-20 13:00:00,86.13,86.13,86.12,86.13,20688.0,60.1349,60.1349,60.128,60.1349,20688.0
2018-08-20 13:05:00,86.12,86.13,86.12,86.13,22854.0,60.128,60.1349,60.128,60.1349,22854.0
2018-08-20 13:10:00,86.13,86.13,86.12,86.13,29008.0,60.1349,60.1349,60.128,60.1349,29008.0
2018-08-20 13:15:00,86.13,86.13,86.11,86.12,59785.0,60.1349,60.1349,60.121,60.128,59785.0
2018-08-20 13:20:00,86.12,86.12,86.1,86.12,83284.0,60.128,60.128,60.114,60.128,83284.0
2018-08-20 13:25:00,86.12,86.12,86.1,86.1,174658.0,60.128,60.128,60.114,60.114,174658.0
2018-08-20 13:30:00,86.1,86.11,86.1,86.11,30720.0,60.114,60.121,60.114,60.121,30720.0
2018-08-20 13:35:00,86.1,86.12,86.1,86.12,407579.0,60.114,60.128,60.114,60.128,407579.0
2018-08-20 13:40:00,86.11,86.12,86.11,86.12,17350.0,60.121,60.128,60.121,60.128,17350.0
2018-08-20 13:45:00,86.11,86.12,86.1,86.11,20201.0,60.121,60.128,60.114,60.121,20201.0
2018-08-20 13:50:00,86.11,86.12,86.1,86.12,349874.0,60.121,60.128,60.114,60.128,349874.0
2018-08-20 13:55:00,86.11,86.12,86.1,86.11,36126.0,60.121,60.128,60.114,60.121,36126.0
2018-08-20 14:00:00,86.1,86.11,86.1,86.11,36363.0,60.114,60.121,60.114,60.121,36363.0
2018-08-20 14:05:00,86.1,86.11,86.09,86.09,81476.0,60.114,60.121,60.107,60.107,81476.0
2018-08-20 14:10:00,86.09,86.11,86.09,86.11,63272.0,60.107,60.121,60.107,60.121,63272.0
2018-08-20 14:15:00,86.11,86.11,86.1,86.11,83622.0,60.121,60.121,60.114,60.121,83622.0
2018-08-20 14:20:00,86.11,86.11,86.1,86.11,13461.0,60.121,60.121,60.114,60.121,13461.0
2018-08-20 14:25:00,86.1,86.11,86.1,86.1,13717.0,60.114,60.121,60.114,60.114,13717.0
2018-08-20 14:30:00,86.11,86.11,86.1,86.11,37501.0,60.121,60.121,60.114,60.121,37501.0
2018-08-20 14:35:00,86.11,86.11,86.1,86.1,28338.0,60.121,60.121,60.114,60.114,28338.0
2018-08-20 14:40:00,86.11,86.11,86.09,86.09,42705.0,60.121,60.121,60.107,60.107,42705.0
2018-08-20 14:45:00,86.09,86.11,86.09,86.11,76074.0,60.107,60.121,60.107,60.121,76074.0
2018-08-20 14:50:00,86.1,86.11,86.1,86.1,17690.0,60.114,60.121,60.114,60.114,17690.0
2018-08-20 14:55:00,86.1,86.11,86.1,86.1,24927.0,60.114,60.121,60.114,60.114,24927.0
2018-08-20 15:00:00,86.1,86.11,86.1,86.11,32584.0,60.114,60.121,60.114,60.121,32584.0
2018-08-20 15:05:00,86.1,86.11,86.1,86.1,71858.0,60.114,60.121,60.114,60.114,71858.0
2018-08-20 15:10:00,86.1,86.11,86.1,86.11,31693.0,60.114,60.121,60.114,60.121,31693.0
2018-08-20 15:15:00,86.1,86.12,86.1,86.12,125528.0,60.114,60.128,60.114,60.128,125528.0
2018-08-20 15:20:00,86.12,86.12,86.1,86.1,46075.0,60.128,60.128,60.114,60.114,46075.0
2018-08-20 15:25:00,86.1,86.11,86.09,86.09,63082.0,60.114,60.121,60.107,60.107,63082.0
2018-08-20 15:30:00,86.09,86.1,86.09,86.1,24839.0,60.107,60.114,60.107,60.114,24839.0
2018-08-20 15:35:00,86.09,86.12,86.09,86.11,151190.0,60.107,60.128,60.107,60.121,151190.0
2018-08-20 15:40:00,86.1,86.11,86.1,86.11,26836.0,60.114,60.121,60.114,60.121,26836.0
2018-08-20 15:45:00,86.1,86.11,86.1,86.11,76652.0,60.114,60.121,60.114,60.121,76652.0
2018-08-20 15:50:00,86.11,86.11,86.08,86.09,378969.0,60.121,60.121,60.1,60.107,378969.0
2018-08-20 15:55:00,86.1,86.1,86.07,86.08,588844.0,60.114,60.114,60.0931,60.1,588844.0
2018-08-21 09:30:00,86.11,86.15,86.09,86.14,87243.0,60.121,60.1489,60.107,60.1419,87243.0
2018-08-21 09:35:00,86.15,86.16,86.14,86.15,51334.0,60.1489,60.1559,60.1419,60.1489,51334.0
2018-08-21 09:40:00,86.15,86.16,86.14,86.16,99780.0,60.1489,60.1559,60.1419,60.1559,99780.0
2018-08-21 09:45:00,86.16,86.17,86.15,86.16,161819.0,60.1559,60.1629,60.1489,60.1559,161819.0
2018-08-21 09:50:00,86.16,86.18,86.16,86.18,183616.0,60.1559,60.1699,60.1559,60.1699,183616.0
2018-08-21 09:55:00,86.17,86.18,86.17,86.18,49157.0,60.1629,60.1699,60.1629,60.1699,49157.0
2018-08-21 10:00:00,86.17,86.18,86.16,86.17,57357.0,60.1629,60.1699,60.1559,60.1629,57357.0
2018-08-21 10:05:00,86.17,86.17,86.15,86.15,53332.0,60.1629,60.1629,60.1489,60.1489,53332.0
2018-08-21 10:10:00,86.16,86.17,86.15,86.16,56626.0,60.1559,60.1629,60.1489,60.1559,56626.0
2018-08-21 10:15:00,86.16,86.17,86.16,86.17,38507.0,60.1559,60.1629,60.1559,60.1629,38507.0
2018-08-21 10:20:00,86.17,86.17,86.16,86.17,156330.0,60.1629,60.1629,60.1559,60.1629,156330.0
2018-08-21 10:25:00,86.17,86.18,86.16,86.17,160679.0,60.1629,60.1699,60.1559,60.1629,160679.0
2018-08-21 10:30:00,86.17,86.18,86.16,86.17,69213.0,60.1629,60.1699,60.1559,60.1629,69213.0
2018-08-21 10:35:00,86.17,86.17,86.16,86.17,15187.0,60.1629,60.1629,60.1559,60.1629,15187.0
2018-08-21 10:40:00,86.17,86.17,86.16,86.17,6624.0,60.1629,60.1629,60.1559,60.1629,6624.0
2018-08-21 10:45:00,86.16,86.18,86.16,86.17,27460.0,60.1559,60.1699,60.1559,60.1629,27460.0
2018-08-21 10:50:00,86.18,86.18,86.16,86.17,209155.0,60.1699,60.1699,60.1559,60.1629,209155.0
2018-08-21 10:55:00,86.16,86.17,86.16,86.17,9541.0,60.1559,60.1629,60.1559,60.1629,9541.0
2018-08-21 11:00:00,86.16,86.17,86.16,86.16,27849.0,60.1559,60.1629,60.1559,60.1559,27849.0
2018-08-21 11:05:00,86.16,86.17,86.16,86.16,135738.0,60.1559,60.1629,60.1559,60.1559,135738.0
2018-08-21 11:10:00,86.17,86.17,86.16,86.16,8019.0,60.1629,60.1629,60.1559,60.1559,8019.0
2018-08-21 11:15:00,86.16,86.16,86.15,86.15,48206.0,60.1559,60.1559,60.1489,60.1489,48206.0
2018-08-21 11:20:00,86.15,86.16,86.14,86.15,30206.0,60.1489,60.1559,60.1419,60.1489,30206.0
2018-08-21 11:25:00,86.15,86.17,86.14,86.17,51578.0,60.1489,60.1629,60.1419,60.1629,51578.0
2018-08-21 11:30:00,86.16,86.17,86.16,86.17,12485.0,60.1559,60.1629,60.1559,60.1629,12485.0
2018-08-21 11:35:00,86.16,86.18,86.16,86.18,38399.0,60.1559,60.1699,60.1559,60.1699,38399.0
2018-08-21 11:40:00,86.18,86.2,86.17,86.19,110652.0,60.1699,60.1838,60.1629,60.1768,110652.0
2018-08-21 11:45:00,86.19,86.2,86.18,86.19,36373.0,60.1768,60.1838,60.1699,60.1768,36373.0
2018-08-21 11:50:00,86.2,86.2,86.19,86.2,40010.0,60.1838,60.1838,60.1768,60.1838,40010.0
2018-08-21 11:55:00,86.19,86.2,86.19,86.2,82498.0,60.1768,60.1838,60.1768,60.1838,82498.0
2018-08-21 12:00:00,86.19,86.21,86.19,86.2,185525.0,60.1768,60.1908,60.1768,60.1838,185525.0
2018-08-21 12:05:00,86.2,86.21,86.2,86.21,9432.0,60.1838,60.1908,60.1838,60.1908,9432.0
2018-08-21 12:10:00,86.21,86.21,86.2,86.2,8849.0,60.1908,60.1908,60.1838,60.1838,8849.0
2018-08-21 12:15:00,86.2,86.21,86.2,86.21,12310.0,60.1838,60.1908,60.1838,60.1908,12310.0
2018-08-21 12:20:00,86.21,86.21,86.2,86.21,19729.0,60.1908,60.1908,60.1838,60.1908,19729.0
2018-08-21 12:25:00,86.2,86.21,86.2,86.21,8816.0,60.1838,60.1908,60.1838,60.1908,8816.0
2018-08-21 12:30:00,86.21,86.22,86.2,86.22,36720.0,60.1908,60.1978,60.1838,60.1978,36720.0
2018-08-21 12:35:00,86.22,86.23,86.21,86.23,213087.0,60.1978,60.2048,60.1908,60.2048,213087.0
2018-08-21 12:40:00,86.23,86.23,86.22,86.23,7051.0,60.2048,60.2048,60.1978,60.2048,7051.0
2018-08-21 12:45:00,86.23,86.23,86.22,86.22,61862.0,60.2048,60.2048,60.1978,60.1978,61862.0
2018-08-21 12:50:00,86.23,86.24,86.22,86.24,115545.0,60.2048,60.2117,60.1978,60.2117,115545.0
2018-08-21 12:55:00,86.23,86.24,86.23,86.23,63295.0,60.2048,60.2117,60.2048,60.2048,63295.0
2018-08-21 13:00:00,86.23,86.24,86.23,86.24,46083.0,60.2048,60.2117,60.2048,60.2117,46083.0
2018-08-21 13:05:00,86.24,86.24,86.23,86.24,86234.0,60.2117,60.2117,60.2048,60.2117,86234.0
2018-08-21 13:10:00,86.23,86.24,86.22,86.23,65287.0,60.2048,60.2117,60.1978,60.2048,65287.0
2018-08-21 13:15:00,86.23,86.24,86.23,86.23,61735.0,60.2048,60.2117,60.2048,60.2048,61735.0
2018-08-21 13:20:00,86.23,86.24,86.23,86.23,10797.0,60.2048,60.2117,60.2048,60.2048,10797.0
2018-08-21 13:25:00,86.23,86.24,86.23,86.23,9470.0,60.2048,60.2117,60.2048,60.2048,9470.0
2018-08-21 13:30:00,86.23,86.24,86.23,86.23,23795.0,60.2048,60.2117,60.2048,60.2048,23795.0
2018-08-21 13:35:00,86.23,86.25,86.23,86.25,57318.0,60.2048,60.2187,60.2048,60.2187,57318.0
2018-08-21 13:40:00,86.25,86.27,86.24,86.27,76036.0,60.2187,60.2327,60.2117,60.2327,76036.0
2018-08-21 13:45:00,86.27,86.27,86.25,86.26,83328.0,60.2327,60.2327,60.2187,60.2257,83328.0
2018-08-21 13:50:00,86.26,86.27,86.26,86.26,8472.0,60.2257,60.2327,60.2257,60.2257,8472.0
2018-08-21 13:55:00,86.26,86.28,86.26,86.28,156606.0,60.2257,60.2397,60.2257,60.2397,156606.0
2018-08-21 14:00:00,86.29,86.29,86.26,86.27,145427.0,60.2467,60.2467,60.2257,60.2327,145427.0
2018-08-21 14:05:00,86.27,86.27,86.26,86.26,32552.0,60.2327,60.2327,60.2257,60.2257,32552.0
2018-08-21 14:10:00,86.27,86.27,86.26,86.27,31638.0,60.2327,60.2327,60.2257,60.2327,31638.0
2018-08-21 14:15:00,86.26,86.27,86.25,86.26,18163.0,60.2257,60.2327,60.2187,60.2257,18163.0
2018-08-21 14:20:00,86.25,86.26,86.24,86.25,49716.0,60.2187,60.2257,60.2117,60.2187,49716.0
2018-08-21 14:25:00,86.25,86.25,86.24,86.25,20394.0,60.2187,60.2187,60.2117,60.2187,20394.0
2018-08-21 14:30:00,86.25,86.25,86.23,86.23,81969.0,60.2187,60.2187,60.2048,60.2048,81969.0
2018-08-21 14:35:00,86.23,86.24,86.22,86.23,80653.0,60.2048,60.2117,60.1978,60.2048,80653.0
2018-08-21 14:40:00,86.23,86.23,86.22,86.23,20316.0,60.2048,60.2048,60.1978,60.2048,20316.0
2018-08-21 14:45:00,86.22,86.23,86.2,86.21,38319.0,60.1978,60.2048,60.1838,60.1908,38319.0
2018-08-21 14:50:00,86.21,86.22,86.2,86.2,155129.0,60.1908,60.1978,60.1838,60.1838,155129.0
2018-08-21 14:55:00,86.2,86.21,86.19,86.21,65452.0,60.1838,60.1908,60.1768,60.1908,65452.0
2018-08-21 15:00:00,86.21,86.21,86.2,86.21,12210.0,60.1908,60.1908,60.1838,60.1908,12210.0
2018-08-21 15:05:00,86.21,86.21,86.19,86.2,236994.0,60.1908,60.1908,60.1768,60.1838,236994.0
2018-08-21 15:10:00,86.2,86.21,86.2,86.2,60854.0,60.1838,60.1908,60.1838,60.1838,60854.0
2018-08-21 15:15:00,86.2,86.21,86.2,86.2,17349.0,60.1838,60.1908,60.1838,60.1838,17349.0
2018-08-21 15:20:00,86.2,86.21,86.2,86.21,99251.0,60.1838,60.1908,60.1838,60.1908,99251.0
2018-08-21 15:25:00,86.2,86.21,86.2,86.2,17573.0,60.1838,60.1908,60.1838,60.1838,17573.0
2018-08-21 15:30:00,86.2,86.21,86.2,86.2,16076.0,60.1838,60.1908,60.1838,60.1838,16076.0
2018-08-21 15:35:00,86.2,86.22,86.2,86.21,80700.0,60.1838,60.1978,60.1838,60.1908,80700.0
2018-08-21 15:40:00,86.21,86.22,86.21,86.22,80145.0,60.1908,60.1978,60.1908,60.1978,80145.0
2018-08-21 15:45:00,86.22,86.22,86.19,86.22,269924.0,60.1978,60.1978,60.1768,60.1978,269924.0
2018-08-21 15:50:00,86.21,86.21,86.17,86.19,612543.0,60.1908,60.1908,60.1629,60.1768,612543.0
2018-08-21 15:55:00,86.19,86.21,86.18,86.2,532108.0,60.1768,60.1908,60.1699,60.1838,532108.0
2018-08-22 09:30:00,86.2,86.25,86.2,86.25,55917.0,60.1838,60.2187,60.1838,60.2187,55917.0
2018-08-22 09:35:00,86.25,86.25,86.24,86.25,18625.0,60.2187,60.2187,60.2117,60.2187,18625.0
2018-08-22 09:40:00,86.25,86.25,86.23,86.23,11269.0,60.2187,60.2187,60.2048,60.2048,11269.0
2018-08-22 09:45:00,86.23,86.23,86.22,86.23,14005.0,60.2048,60.2048,60.1978,60.2048,14005.0
2018-08-22 09:50:00,86.23,86.23,86.2,86.22,87392.0,60.2048,60.2048,60.1838,60.1978,87392.0
2018-08-22 09:55:00,86.22,86.23,86.21,86.22,85154.0,60.1978,60.2048,60.1908,60.1978,85154.0
2018-08-22 10:00:00,86.22,86.22,86.19,86.21,373330.0,60.1978,60.1978,60.1768,60.1908,373330.0
2018-08-22 10:05:00,86.2,86.22,86.2,86.22,43117.0,60.1838,60.1978,60.1838,60.1978,43117.0
2018-08-22 10:10:00,86.22,86.23,86.21,86.23,25708.0,60.1978,60.2048,60.1908,60.2048,25708.0
2018-08-22 10:15:00,86.23,86.23,86.22,86.23,247556.0,60.2048,60.2048,60.1978,60.2048,247556.0
2018-08-22 10:20:00,86.23,86.23,86.22,86.23,104716.0,60.2048,60.2048,60.1978,60.2048,104716.0
2018-08-22 10:25:00,86.23,86.24,86.22,86.23,23734.0,60.2048,60.2117,60.1978,60.2048,23734.0
2018-08-22 10:30:00,86.23,86.24,86.23,86.24,14272.0,60.2048,60.2117,60.2048,60.2117,14272.0
2018-08-22 10:35:00,86.24,86.25,86.23,86.25,94987.0,60.2117,60.2187,60.2048,60.2187,94987.0
2018-08-22 10:40:00,86.25,86.25,86.24,86.25,72786.0,60.2187,60.2187,60.2117,60.2187,72786.0
2018-08-22 10:45:00,86.25,86.26,86.24,86.26,49337.0,60.2187,60.2257,60.2117,60.2257,49337.0
2018-08-22 10:50:00,86.26,86.26,86.25,86.26,10111.0,60.2257,60.2257,60.2187,60.2257,10111.0
2018-08-22 10:55:00,86.26,86.26,86.24,86.25,97295.0,60.2257,60.2257,60.2117,60.2187,97295.0
2018-08-22 11:00:00,86.25,86.25,86.24,86.25,20219.0,60.2187,60.2187,60.2117,60.2187,20219.0
2018-08-22 11:05:00,86.25,86.25,86.24,86.24,14100.0,60.2187,60.2187,60.2117,60.2117,14100.0
2018-08-22 11:10:00,86.25,86.26,86.24,86.26,63333.0,60.2187,60.2257,60.2117,60.2257,63333.0
2018-08-22 11:15:00,86.26,86.26,86.25,86.26,27938.0,60.2257,60.2257,60.2187,60.2257,27938.0
2018-08-22 11:20:00,86.26,86.26,86.25,86.26,12829.0,60.2257,60.2257,60.2187,60.2257,12829.0
2018-08-22 11:25:00,86.25,86.26,86.25,86.26,15726.0,60.2187,60.2257,60.2187,60.2257,15726.0
2018-08-22 11:30:00,86.26,86.26,86.25,86.26,13419.0,60.2257,60.2257,60.2187,60.2257,13419.0
2018-08-22 11:35:00,86.25,86.26,86.25,86.25,37854.0,60.2187,60.2257,60.2187,60.2187,37854.0
2018-08-22 11:40:00,86.25,86.26,86.25,86.26,15857.0,60.2187,60.2257,60.2187,60.2257,15857.0
2018-08-22 11:45:00,86.25,86.26,86.25,86.26,25836.0,60.2187,60.2257,60.2187,60.2257,25836.0
2018-08-22 11:50:00,86.25,86.26,86.25,86.26,47511.0,60.2187,60.2257,60.2187,60.2257,47511.0
2018-08-22 11:55:00,86.26,86.26,86.25,86.26,21765.0,60.2257,60.2257,60.2187,60.2257,21765.0
2018-08-22 12:00:00,86.25,86.26,86.25,86.26,58995.0,60.2187,60.2257,60.2187,60.2257,58995.0
2018-08-22 12:05:00,86.25,86.26,86.25,86.26,46896.0,60.2187,60.2257,60.2187,60.2257,46896.0
2018-08-22 12:10:00,86.26,86.26,86.25,86.26,55655.0,60.2257,60.2257,60.2187,60.2257,55655.0
2018-08-22 12:15:00,86.26,86.26,86.25,86.26,38016.0,60.2257,60.2257,60.2187,60.2257,38016.0
2018-08-22 12:20:00,86.26,86.26,86.25,86.26,8195.0,60.2257,60.2257,60.2187,60.2257,8195.0
2018-08-22 12:25:00,86.25,86.26,86.25,86.26,49249.0,60.2187,60.2257,60.2187,60.2257,49249.0
2018-08-22 12:30:00,86.26,86.26,86.25,86.26,7545.0,60.2257,60.2257,60.2187,60.2257,7545.0
2018-08-22 12:35:00,86.25,86.26,86.25,86.26,94083.0,60.2187,60.2257,60.2187,60.2257,94083.0
2018-08-22 12:40:00,86.25,86.26,86.25,86.25,26437.0,60.2187,60.2257,60.2187,60.2187,26437.0
2018-08-22 12:45:00,86.26,86.26,86.25,86.26,14189.0,60.2257,60.2257,60.2187,60.2257,14189.0
2018-08-22 12:50:00,86.26,86.26,86.25,86.25,38698.0,60.2257,60.2257,60.2187,60.2187,38698.0
2018-08-22 12:55:00,86.26,86.26,86.25,86.26,300519.0,60.2257,60.2257,60.2187,60.2257,300519.0
2018-08-22 13:00:00,86.26,86.26,86.25,86.26,24141.0,60.2257,60.2257,60.2187,60.2257,24141.0
2018-08-22 13:05:00,86.26,86.26,86.25,86.26,17349.0,60.2257,60.2257,60.2187,60.2257,17349.0
2018-08-22 13:10:00,86.25,86.26,86.25,86.26,37535.0,60.2187,60.2257,60.2187,60.2257,37535.0
2018-08-22 13:15:00,86.26,86.26,86.25,86.26,30218.0,60.2257,60.2257,60.2187,60.2257,30218.0
2018-08-22 13:20:00,86.25,86.26,86.25,86.26,25824.0,60.2187,60.2257,60.2187,60.2257,25824.0
2018-08-22 13:25:00,86.26,86.27,86.25,86.27,32179.0,60.2257,60.2327,60.2187,60.2327,32179.0
2018-08-22 13:30:00,86.27,86.27,86.26,86.27,14536.0,60.2327,60.2327,60.2257,60.2327,14536.0
2018-08-22 13:35:00,86.27,86.27,86.26,86.27,22171.0,60.2327,60.2327,60.2257,60.2327,22171.0
2018-08-22 13:40:00,86.26,86.27,86.26,86.27,9700.0,60.2257,60.2327,60.2257,60.2327,9700.0
2018-08-22 13:45:00,86.26,86.27,86.26,86.27,15946.0,60.2257,60.2327,60.2257,60.2327,15946.0
2018-08-22 13:50:00,86.26,86.27,86.26,86.26,26503.0,60.2257,60.2327,60.2257,60.2257,26503.0
2018-08-22 13:55:00,86.26,86.27,86.26,86.27,25117.0,60.2257,60.2327,60.2257,60.2327,25117.0
2018-08-22 14:00:00,86.27,86.27,86.26,86.27,91664.0,60.2327,60.2327,60.2257,60.2327,91664.0
2018-08-22 14:05:00,86.27,86.27,86.26,86.26,41841.0,60.2327,60.2327,60.2257,60.2257,41841.0
2018-08-22 14:10:00,86.26,86.27,86.25,86.27,85657.0,60.2257,60.2327,60.2187,60.2327,85657.0
2018-08-22 14:15:00,86.27,86.27,86.26,86.27,32525.0,60.2327,60.2327,60.2257,60.2327,32525.0
2018-08-22 14:20:00,86.26,86.27,86.26,86.27,19016.0,60.2257,60.2327,60.2257,60.2327,19016.0
2018-08-22 14:25:00,86.26,86.27,86.26,86.27,46240.0,60.2257,60.2327,60.2257,60.2327,46240.0
2018-08-22 14:30:00,86.27,86.27,86.26,86.27,10893.0,60.2327,60.2327,60.2257,60.2327,10893.0
2018-08-22 14:35:00,86.27,86.28,86.26,86.27,109734.0,60.2327,60.2397,60.2257,60.2327,109734.0
2018-08-22 14:40:00,86.28,86.28,86.27,86.28,20582.0,60.2397,60.2397,60.2327,60.2397,20582.0
2018-08-22 14:45:00,86.28,86.28,86.26,86.27,163275.0,60.2397,60.2397,60.2257,60.2327,163275.0
2018-08-22 14:50:00,86.26,86.27,86.25,86.27,398678.0,60.2257,60.2327,60.2187,60.2327,398678.0
2018-08-22 14:55:00,86.27,86.27,86.26,86.27,51305.0,60.2327,60.2327,60.2257,60.2327,51305.0
2018-08-22 15:00:00,86.26,86.27,86.25,86.27,110694.0,60.2257,60.2327,60.2187,60.2327,110694.0
2018-08-22 15:05:00,86.27,86.27,86.25,86.26,82099.0,60.2327,60.2327,60.2187,60.2257,82099.0
2018-08-22 15:10:00,86.27,86.27,86.26,86.27,20364.0,60.2327,60.2327,60.2257,60.2327,20364.0
2018-08-22 15:15:00,86.27,86.27,86.25,86.26,122468.0,60.2327,60.2327,60.2187,60.2257,122468.0
2018-08-22 15:20:00,86.27,86.27,86.26,86.27,7778.0,60.2327,60.2327,60.2257,60.2327,7778.0
2018-08-22 15:25:00,86.27,86.27,86.26,86.27,18169.0,60.2327,60.2327,60.2257,60.2327,18169.0
2018-08-22 15:30:00,86.27,86.27,86.26,86.27,33766.0,60.2327,60.2327,60.2257,60.2327,33766.0
2018-08-22 15:35:00,86.26,86.27,86.26,86.27,62724.0,60.2257,60.2327,60.2257,60.2327,62724.0
2018-08-22 15:40:00,86.27,86.28,86.26,86.27,111636.0,60.2327,60.2397,60.2257,60.2327,111636.0
2018-08-22 15:45:00,86.28,86.28,86.27,86.28,43462.0,60.2397,60.2397,60.2327,60.2397,43462.0
2018-08-22 15:50:00,86.27,86.28,86.25,86.26,418699.0,60.2327,60.2397,60.2187,60.2257,418699.0
2018-08-22 15:55:00,86.26,86.27,86.24,86.24,1128659.0,60.2257,60.2327,60.2117,60.2117,1128659.0
2018-08-23 09:30:00,86.24,86.27,86.24,86.27,16218.0,60.2117,60.2327,60.2117,60.2327,16218.0
2018-08-23 09:35:00,86.27,86.29,86.26,86.28,72921.0,60.2327,60.2467,60.2257,60.2397,72921.0
2018-08-23 09:40:00,86.28,86.29,86.27,86.29,15658.0,60.2397,60.2467,60.2327,60.2467,15658.0
2018-08-23 09:45:00,86.29,86.29,86.28,86.29,11336.0,60.2467,60.2467,60.2397,60.2467,11336.0
2018-08-23 09:50:00,86.29,86.32,86.28,86.31,110239.0,60.2467,60.2676,60.2397,60.2606,110239.0
2018-08-23 09:55:00,86.32,86.32,86.3,86.31,13687.0,60.2676,60.2676,60.2536,60.2606,13687.0
2018-08-23 10:00:00,86.31,86.31,86.3,86.31,65785.0,60.2606,60.2606,60.2536,60.2606,65785.0
2018-08-23 10:05:00,86.31,86.31,86.3,86.3,22446.0,60.2606,60.2606,60.2536,60.2536,22446.0
2018-08-23 10:10:00,86.31,86.31,86.3,86.3,43511.0,60.2606,60.2606,60.2536,60.2536,43511.0
2018-08-23 10:15:00,86.31,86.31,86.3,86.31,78506.0,60.2606,60.2606,60.2536,60.2606,78506.0
2018-08-23 10:20:00,86.31,86.31,86.3,86.31,67924.0,60.2606,60.2606,60.2536,60.2606,67924.0
2018-08-23 10:25:00,86.31,86.32,86.3,86.31,152727.0,60.2606,60.2676,60.2536,60.2606,152727.0
2018-08-23 10:30:00,86.32,86.32,86.31,86.31,16414.0,60.2676,60.2676,60.2606,60.2606,16414.0
2018-08-23 10:35:00,86.31,86.32,86.31,86.32,63630.0,60.2606,60.2676,60.2606,60.2676,63630.0
2018-08-23 10:40:00,86.31,86.32,86.31,86.31,6658.0,60.2606,60.2676,60.2606,60.2606,6658.0
2018-08-23 10:45:00,86.31,86.32,86.29,86.3,119711.0,60.2606,60.2676,60.2467,60.2536,119711.0
2018-08-23 10:50:00,86.29,86.3,86.29,86.29,50724.0,60.2467,60.2536,60.2467,60.2467,50724.0
2018-08-23 10:55:00,86.29,86.3,86.29,86.29,47768.0,60.2467,60.2536,60.2467,60.2467,47768.0
2018-08-23 11:00:00,86.29,86.3,86.25,86.27,719766.0,60.2467,60.2536,60.2187,60.2327,719766.0
2018-08-23 11:05:00,86.27,86.27,86.25,86.26,82386.0,60.2327,60.2327,60.2187,60.2257,82386.0
2018-08-23 11:10:00,86.26,86.26,86.25,86.26,55731.0,60.2257,60.2257,60.2187,60.2257,55731.0
2018-08-23 11:15:00,86.26,86.26,86.19,86.21,267447.0,60.2257,60.2257,60.1768,60.1908,267447.0
2018-08-23 11:20:00,86.2,86.23,86.2,86.22,119788.0,60.1838,60.2048,60.1838,60.1978,119788.0
2018-08-23 11:25:00,86.23,86.23,86.22,86.23,23743.0,60.2048,60.2048,60.1978,60.2048,23743.0
2018-08-23 11:30:00,86.23,86.23,86.22,86.22,26556.0,60.2048,60.2048,60.1978,60.1978,26556.0
2018-08-23 11:35:00,86.23,86.23,86.2,86.2,148162.0,60.2048,60.2048,60.1838,60.1838,148162.0
2018-08-23 11:40:00,86.2,86.22,86.2,86.2,56803.0,60.1838,60.1978,60.1838,60.1838,56803.0
2018-08-23 11:45:00,86.2,86.21,86.2,86.2,20200.0,60.1838,60.1908,60.1838,60.1838,20200.0
2018-08-23 11:50:00,86.2,86.22,86.2,86.22,51142.0,60.1838,60.1978,60.1838,60.1978,51142.0
2018-08-23 11:55:00,86.22,86.22,86.21,86.21,21175.0,60.1978,60.1978,60.1908,60.1908,21175.0
2018-08-23 12:00:00,86.21,86.22,86.2,86.2,82451.0,60.1908,60.1978,60.1838,60.1838,82451.0
2018-08-23 12:05:00,86.21,86.21,86.2,86.21,11064.0,60.1908,60.1908,60.1838,60.1908,11064.0
2018-08-23 12:10:00,86.2,86.21,86.2,86.2,20715.0,60.1838,60.1908,60.1838,60.1838,20715.0
2018-08-23 12:15:00,86.2,86.21,86.2,86.2,43530.0,60.1838,60.1908,60.1838,60.1838,43530.0
2018-08-23 12:20:00,86.21,86.23,86.2,86.23,42255.0,60.1908,60.2048,60.1838,60.2048,42255.0
2018-08-23 12:25:00,86.23,86.23,86.22,86.23,8966.0,60.2048,60.2048,60.1978,60.2048,8966.0
2018-08-23 12:30:00,86.23,86.23,86.22,86.22,37368.0,60.2048,60.2048,60.1978,60.1978,37368.0
2018-08-23 12:35:00,86.23,86.23,86.22,86.23,14730.0,60.2048,60.2048,60.1978,60.2048,14730.0
2018-08-23 12:40:00,86.22,86.23,86.22,86.22,24282.0,60.1978,60.2048,60.1978,60.1978,24282.0
2018-08-23 12:45:00,86.22,86.23,86.22,86.23,13040.0,60.1978,60.2048,60.1978,60.2048,13040.0
2018-08-23 12:50:00,86.23,86.23,86.22,86.23,25652.0,60.2048,60.2048,60.1978,60.2048,25652.0
2018-08-23 12:55:00,86.22,86.23,86.22,86.23,11819.0,60.1978,60.2048,60.1978,60.2048,11819.0
2018-08-23 13:00:00,86.23,86.23,86.22,86.22,10864.0,60.2048,60.2048,60.1978,60.1978,10864.0
2018-08-23 13:05:00,86.22,86.23,86.22,86.22,89280.0,60.1978,60.2048,60.1978,60.1978,89280.0
2018-08-23 13:10:00,86.22,86.23,86.22,86.22,61994.0,60.1978,60.2048,60.1978,60.1978,61994.0
2018-08-23 13:15:00,86.22,86.23,86.22,86.22,20379.0,60.1978,60.2048,60.1978,60.1978,20379.0
2018-08-23 13:20:00,86.22,86.23,86.22,86.22,8094.0,60.1978,60.2048,60.1978,60.1978,8094.0
2018-08-23 13:25:00,86.23,86.23,86.22,86.22,13342.0,60.2048,60.2048,60.1978,60.1978,13342.0
2018-08-23 13:30:00,86.22,86.23,86.21,86.21,42302.0,60.1978,60.2048,60.1908,60.1908,42302.0
2018-08-23 13:35:00,86.22,86.22,86.21,86.21,14045.0,60.1978,60.1978,60.1908,60.1908,14045.0
2018-08-23 13:40:00,86.21,86.22,86.21,86.21,24007.0,60.1908,60.1978,60.1908,60.1908,24007.0
2018-08-23 13:45:00,86.21,86.22,86.2,86.2,37325.0,60.1908,60.1978,60.1838,60.1838,37325.0
2018-08-23 13:50:00,86.21,86.21,86.2,86.2,39721.0,60.1908,60.1908,60.1838,60.1838,39721.0
2018-08-23 13:55:00,86.2,86.21,86.19,86.2,127824.0,60.1838,60.1908,60.1768,60.1838,127824.0
2018-08-23 14:00:00,86.2,86.21,86.19,86.2,124631.0,60.1838,60.1908,60.1768,60.1838,124631.0
2018-08-23 14:05:00,86.2,86.2,86.19,86.2,91458.0,60.1838,60.1838,60.1768,60.1838,91458.0
2018-08-23 14:10:00,86.2,86.2,86.19,86.2,140398.0,60.1838,60.1838,60.1768,60.1838,140398.0
2018-08-23 14:15:00,86.2,86.2,86.19,86.2,40131.0,60.1838,60.1838,60.1768,60.1838,40131.0
2018-08-23 14:20:00,86.2,86.2,86.19,86.2,17373.0,60.1838,60.1838,60.1768,60.1838,17373.0
2018-08-23 14:25:00,86.2,86.21,86.19,86.21,49201.0,60.1838,60.1908,60.1768,60.1908,49201.0
2018-08-23 14:30:00,86.21,86.23,86.21,86.23,157537.0,60.1908,60.2048,60.1908,60.2048,157537.0
2018-08-23 14:35:00,86.23,86.23,86.22,86.23,28209.0,60.2048,60.2048,60.1978,60.2048,28209.0
2018-08-23 14:40:00,86.23,86.24,86.22,86.23,91719.0,60.2048,60.2117,60.1978,60.2048,91719.0
2018-08-23 14:45:00,86.23,86.23,86.22,86.23,14627.0,60.2048,60.2048,60.1978,60.2048,14627.0
2018-08-23 14:50:00,86.22,86.23,86.22,86.23,52941.0,60.1978,60.2048,60.1978,60.2048,52941.0
2018-08-23 14:55:00,86.23,86.23,86.22,86.23,26662.0,60.2048,60.2048,60.1978,60.2048,26662.0
2018-08-23 15:00:00,86.23,86.23,86.22,86.23,22662.0,60.2048,60.2048,60.1978,60.2048,22662.0
2018-08-23 15:05:00,86.23,86.23,86.21,86.22,46425.0,60.2048,60.2048,60.1908,60.1978,46425.0
2018-08-23 15:10:00,86.22,86.23,86.21,86.23,108123.0,60.1978,60.2048,60.1908,60.2048,108123.0
2018-08-23 15:15:00,86.23,86.23,86.22,86.23,9758.0,60.2048,60.2048,60.1978,60.2048,9758.0
2018-08-23 15:20:00,86.23,86.23,86.22,86.23,15203.0,60.2048,60.2048,60.1978,60.2048,15203.0
2018-08-23 15:25:00,86.23,86.23,86.22,86.23,61832.0,60.2048,60.2048,60.1978,60.2048,61832.0
2018-08-23 15:30:00,86.23,86.23,86.22,86.23,94546.0,60.2048,60.2048,60.1978,60.2048,94546.0
2018-08-23 15:35:00,86.23,86.23,86.22,86.23,17221.0,60.2048,60.2048,60.1978,60.2048,17221.0
2018-08-23 15:40:00,86.23,86.23,86.22,86.22,36528.0,60.2048,60.2048,60.1978,60.1978,36528.0
2018-08-23 15:45:00,86.22,86.22,86.2,86.21,171884.0,60.1978,60.1978,60.1838,60.1908,171884.0
2018-08-23 15:50:00,86.21,86.21,86.2,86.2,206330.0,60.1908,60.1908,60.1838,60.1838,206330.0
2018-08-23 15:55:00,86.2,86.23,86.2,86.22,291755.0,60.1838,60.2048,60.1838,60.1978,291755.0
2018-08-24 09:30:00,86.28,86.31,86.25,86.31,120501.0,60.2397,60.2606,60.2187,60.2606,120501.0
2018-08-24 09:35:00,86.31,86.32,86.31,86.31,39878.0,60.2606,60.2676,60.2606,60.2606,39878.0
2018-08-24 09:40:00,86.31,86.32,86.3,86.31,34115.0,60.2606,60.2676,60.2536,60.2606,34115.0
2018-08-24 09:45:00,86.32,86.32,86.31,86.31,11310.0,60.2676,60.2676,60.2606,60.2606,11310.0
2018-08-24 09:50:00,86.32,86.32,86.31,86.31,8748.0,60.2676,60.2676,60.2606,60.2606,8748.0
2018-08-24 09:55:00,86.32,86.32,86.3,86.31,89426.0,60.2676,60.2676,60.2536,60.2606,89426.0
2018-08-24 10:00:00,86.31,86.34,86.31,86.33,56980.0,60.2606,60.2816,60.2606,60.2746,56980.0
2018-08-24 10:05:00,86.34,86.35,86.34,86.34,131535.0,60.2816,60.2885,60.2816,60.2816,131535.0
2018-08-24 10:10:00,86.34,86.35,86.33,86.34,113717.0,60.2816,60.2885,60.2746,60.2816,113717.0
2018-08-24 10:15:00,86.34,86.35,86.34,86.34,54377.0,60.2816,60.2885,60.2816,60.2816,54377.0
2018-08-24 10:20:00,86.34,86.35,86.34,86.34,82178.0,60.2816,60.2885,60.2816,60.2816,82178.0
2018-08-24 10:25:00,86.35,86.35,86.34,86.35,20506.0,60.2885,60.2885,60.2816,60.2885,20506.0
2018-08-24 10:30:00,86.34,86.35,86.34,86.34,40363.0,60.2816,60.2885,60.2816,60.2816,40363.0
2018-08-24 10:35:00,86.34,86.36,86.34,86.36,78018.0,60.2816,60.2955,60.2816,60.2955,78018.0
2018-08-24 10:40:00,86.36,86.37,86.35,86.37,150947.0,60.2955,60.3025,60.2885,60.3025,150947.0
2018-08-24 10:45:00,86.37,86.39,86.36,86.38,285224.0,60.3025,60.3165,60.2955,60.3095,285224.0
2018-08-24 10:50:00,86.38,86.39,86.37,86.37,74364.0,60.3095,60.3165,60.3025,60.3025,74364.0
2018-08-24 10:55:00,86.37,86.38,86.37,86.38,166789.0,60.3025,60.3095,60.3025,60.3095,166789.0
2018-08-24 11:00:00,86.38,86.38,86.37,86.38,43283.0,60.3095,60.3095,60.3025,60.3095,43283.0
2018-08-24 11:05:00,86.38,86.38,86.37,86.37,48622.0,60.3095,60.3095,60.3025,60.3025,48622.0
2018-08-24 11:10:00,86.37,86.38,86.35,86.36,30078.0,60.3025,60.3095,60.2885,60.2955,30078.0
2018-08-24 11:15:00,86.36,86.36,86.35,86.36,37385.0,60.2955,60.2955,60.2885,60.2955,37385.0
2018-08-24 11:20:00,86.36,86.37,86.35,86.37,117836.0,60.2955,60.3025,60.2885,60.3025,117836.0
2018-08-24 11:25:00,86.37,86.37,86.36,86.37,6491.0,60.3025,60.3025,60.2955,60.3025,6491.0
2018-08-24 11:30:00,86.37,86.38,86.36,86.38,196569.0,60.3025,60.3095,60.2955,60.3095,196569.0
2018-08-24 11:35:00,86.38,86.38,86.37,86.38,8503.0,60.3095,60.3095,60.3025,60.3095,8503.0
2018-08-24 11:40:00,86.38,86.38,86.37,86.38,73868.0,60.3095,60.3095,60.3025,60.3095,73868.0
2018-08-24 11:45:00,86.38,86.38,86.37,86.38,21418.0,60.3095,60.3095,60.3025,60.3095,21418.0
2018-08-24 11:50:00,86.38,86.39,86.38,86.39,16409.0,60.3095,60.3165,60.3095,60.3165,16409.0
2018-08-24 11:55:00,86.39,86.39,86.38,86.39,9510.0,60.3165,60.3165,60.3095,60.3165,9510.0
2018-08-24 12:00:00,86.39,86.39,86.38,86.39,5853.0,60.3165,60.3165,60.3095,60.3165,5853.0
2018-08-24 12:05:00,86.38,86.39,86.38,86.38,12402.0,60.3095,60.3165,60.3095,60.3095,12402.0
2018-08-24 12:10:00,86.39,86.41,86.38,86.39,422336.0,60.3165,60.3304,60.3095,60.3165,422336.0
2018-08-24 12:15:00,86.39,86.39,86.38,86.39,22032.0,60.3165,60.3165,60.3095,60.3165,22032.0
2018-08-24 12:20:00,86.39,86.39,86.38,86.38,11503.0,60.3165,60.3165,60.3095,60.3095,11503.0
2018-08-24 12:25:00,86.39,86.39,86.38,86.39,12146.0,60.3165,60.3165,60.3095,60.3165,12146.0
2018-08-24 12:30:00,86.39,86.39,86.38,86.39,22461.0,60.3165,60.3165,60.3095,60.3165,22461.0
2018-08-24 12:35:00,86.39,86.39,86.38,86.39,36130.0,60.3165,60.3165,60.3095,60.3165,36130.0
2018-08-24 12:40:00,86.39,86.39,86.38,86.39,11367.0,60.3165,60.3165,60.3095,60.3165,11367.0
2018-08-24 12:45:00,86.39,86.39,86.38,86.39,27776.0,60.3165,60.3165,60.3095,60.3165,27776.0
2018-08-24 12:50:00,86.39,86.39,86.38,86.39,47939.0,60.3165,60.3165,60.3095,60.3165,47939.0
2018-08-24 12:55:00,86.39,86.39,86.38,86.39,8302.0,60.3165,60.3165,60.3095,60.3165,8302.0
2018-08-24 13:00:00,86.39,86.39,86.38,86.39,112194.0,60.3165,60.3165,60.3095,60.3165,112194.0
2018-08-24 13:05:00,86.39,86.39,86.38,86.39,18932.0,60.3165,60.3165,60.3095,60.3165,18932.0
2018-08-24 13:10:00,86.39,86.39,86.36,86.37,100463.0,60.3165,60.3165,60.2955,60.3025,100463.0
2018-08-24 13:15:00,86.37,86.37,86.36,86.37,6634.0,60.3025,60.3025,60.2955,60.3025,6634.0
2018-08-24 13:20:00,86.37,86.37,86.36,86.37,35515.0,60.3025,60.3025,60.2955,60.3025,35515.0
2018-08-24 13:25:00,86.37,86.37,86.36,86.37,22374.0,60.3025,60.3025,60.2955,60.3025,22374.0
2018-08-24 13:30:00,86.36,86.37,86.35,86.36,176263.0,60.2955,60.3025,60.2885,60.2955,176263.0
2018-08-24 13:35:00,86.36,86.36,86.35,86.36,179312.0,60.2955,60.2955,60.2885,60.2955,179312.0
2018-08-24 13:40:00,86.36,86.36,86.34,86.35,91060.0,60.2955,60.2955,60.2816,60.2885,91060.0
2018-08-24 13:45:00,86.35,86.36,86.34,86.36,11167.0,60.2885,60.2955,60.2816,60.2955,11167.0
2018-08-24 13:50:00,86.36,86.36,86.35,86.36,5305.0,60.2955,60.2955,60.2885,60.2955,5305.0
2018-08-24 13:55:00,86.36,86.36,86.35,86.36,7609.0,60.2955,60.2955,60.2885,60.2955,7609.0
2018-08-24 14:00:00,86.36,86.36,86.35,86.36,9048.0,60.2955,60.2955,60.2885,60.2955,9048.0
2018-08-24 14:05:00,86.36,86.36,86.35,86.36,46781.0,60.2955,60.2955,60.2885,60.2955,46781.0
2018-08-24 14:10:00,86.36,86.36,86.35,86.36,7679.0,60.2955,60.2955,60.2885,60.2955,7679.0
2018-08-24 14:15:00,86.36,86.36,86.35,86.35,16231.0,60.2955,60.2955,60.2885,60.2885,16231.0
2018-08-24 14:20:00,86.36,86.36,86.35,86.36,23434.0,60.2955,60.2955,60.2885,60.2955,23434.0
2018-08-24 14:25:00,86.35,86.36,86.35,86.36,8183.0,60.2885,60.2955,60.2885,60.2955,8183.0
2018-08-24 14:30:00,86.36,86.36,86.35,86.36,18312.0,60.2955,60.2955,60.2885,60.2955,18312.0
2018-08-24 14:35:00,86.36,86.36,86.35,86.36,11395.0,60.2955,60.2955,60.2885,60.2955,11395.0
2018-08-24 14:40:00,86.36,86.36,86.35,86.36,9457.0,60.2955,60.2955,60.2885,60.2955,9457.0
2018-08-24 14:45:00,86.36,86.36,86.35,86.36,16454.0,60.2955,60.2955,60.2885,60.2955,16454.0
2018-08-24 14:50:00,86.35,86.36,86.35,86.36,17555.0,60.2885,60.2955,60.2885,60.2955,17555.0
2018-08-24 14:55:00,86.36,86.36,86.34,86.34,52014.0,60.2955,60.2955,60.2816,60.2816,52014.0
2018-08-24 15:00:00,86.34,86.35,86.33,86.34,53361.0,60.2816,60.2885,60.2746,60.2816,53361.0
2018-08-24 15:05:00,86.33,86.34,86.33,86.33,8558.0,60.2746,60.2816,60.2746,60.2746,8558.0
2018-08-24 15:10:00,86.33,86.35,86.33,86.34,31986.0,60.2746,60.2885,60.2746,60.2816,31986.0
2018-08-24 15:15:00,86.34,86.35,86.34,86.35,34314.0,60.2816,60.2885,60.2816,60.2885,34314.0
2018-08-24 15:20:00,86.35,86.35,86.34,86.34,25893.0,60.2885,60.2885,60.2816,60.2816,25893.0
2018-08-24 15:25:00,86.34,86.35,86.33,86.34,129139.0,60.2816,60.2885,60.2746,60.2816,129139.0
2018-08-24 15:30:00,86.34,86.35,86.33,86.34,124827.0,60.2816,60.2885,60.2746,60.2816,124827.0
2018-08-24 15:35:00,86.34,86.35,86.34,86.34,90011.0,60.2816,60.2885,60.2816,60.2816,90011.0
2018-08-24 15:40:00,86.35,86.36,86.34,86.36,131927.0,60.2885,60.2955,60.2816,60.2955,131927.0
2018-08-24 15:45:00,86.36,86.37,86.35,86.36,181266.0,60.2955,60.3025,60.2885,60.2955,181266.0
2018-08-24 15:50:00,86.37,86.37,86.35,86.35,98384.0,60.3025,60.3025,60.2885,60.2885,98384.0
2018-08-24 15:55:00,86.36,86.38,86.33,86.36,1126943.0,60.2955,60.3095,60.2746,60.2955,1126943.0
2018-08-27 09:30:00,86.4,86.44,86.39,86.43,207283.0,60.3235,60.3514,60.3165,60.3444,207283.0
2018-08-27 09:35:00,86.43,86.44,86.42,86.43,205298.0,60.3444,60.3514,60.3374,60.3444,205298.0
2018-08-27 09:40:00,86.42,86.44,86.42,86.43,111048.0,60.3374,60.3514,60.3374,60.3444,111048.0
2018-08-27 09:45:00,86.42,86.44,86.42,86.44,26102.0,60.3374,60.3514,60.3374,60.3514,26102.0
2018-08-27 09:50:00,86.44,86.44,86.43,86.44,26079.0,60.3514,60.3514,60.3444,60.3514,26079.0
2018-08-27 09:55:00,86.44,86.44,86.43,86.44,11640.0,60.3514,60.3514,60.3444,60.3514,11640.0
2018-08-27 10:00:00,86.44,86.44,86.43,86.44,18818.0,60.3514,60.3514,60.3444,60.3514,18818.0
2018-08-27 10:05:00,86.44,86.44,86.43,86.44,116655.0,60.3514,60.3514,60.3444,60.3514,116655.0
2018-08-27 10:10:00,86.44,86.45,86.43,86.45,209796.0,60.3514,60.3584,60.3444,60.3584,209796.0
2018-08-27 10:15:00,86.45,86.46,86.44,86.45,73353.0,60.3584,60.3653,60.3514,60.3584,73353.0
2018-08-27 10:20:00,86.45,86.46,86.45,86.45,38496.0,60.3584,60.3653,60.3584,60.3584,38496.0
2018-08-27 10:25:00,86.45,86.46,86.45,86.46,19142.0,60.3584,60.3653,60.3584,60.3653,19142.0
2018-08-27 10:30:00,86.45,86.46,86.44,86.44,39801.0,60.3584,60.3653,60.3514,60.3514,39801.0
2018-08-27 10:35:00,86.44,86.45,86.44,86.45,8296.0,60.3514,60.3584,60.3514,60.3584,8296.0
2018-08-27 10:40:00,86.44,86.45,86.44,86.45,24452.0,60.3514,60.3584,60.3514,60.3584,24452.0
2018-08-27 10:45:00,86.45,86.45,86.44,86.45,26472.0,60.3584,60.3584,60.3514,60.3584,26472.0
2018-08-27 10:50:00,86.45,86.45,86.44,86.45,16262.0,60.3584,60.3584,60.3514,60.3584,16262.0
2018-08-27 10:55:00,86.44,86.45,86.44,86.45,38592.0,60.3514,60.3584,60.3514,60.3584,38592.0
2018-08-27 11:00:00,86.45,86.45,86.44,86.44,25688.0,60.3584,60.3584,60.3514,60.3514,25688.0
2018-08-27 11:05:00,86.45,86.45,86.44,86.45,9819.0,60.3584,60.3584,60.3514,60.3584,9819.0
2018-08-27 11:10:00,86.45,86.45,86.44,86.44,13049.0,60.3584,60.3584,60.3514,60.3514,13049.0
2018-08-27 11:15:00,86.45,86.45,86.44,86.44,12156.0,60.3584,60.3584,60.3514,60.3514,12156.0
2018-08-27 11:20:00,86.44,86.45,86.44,86.45,19222.0,60.3514,60.3584,60.3514,60.3584,19222.0
2018-08-27 11:25:00,86.45,86.46,86.44,86.45,71726.0,60.3584,60.3653,60.3514,60.3584,71726.0
2018-08-27 11:30:00,86.45,86.46,86.44,86.45,160311.0,60.3584,60.3653,60.3514,60.3584,160311.0
2018-08-27 11:35:00,86.45,86.45,86.42,86.42,150103.0,60.3584,60.3584,60.3374,60.3374,150103.0
2018-08-27 11:40:00,86.42,86.43,86.42,86.42,136221.0,60.3374,60.3444,60.3374,60.3374,136221.0
2018-08-27 11:45:00,86.42,86.43,86.42,86.42,18519.0,60.3374,60.3444,60.3374,60.3374,18519.0
2018-08-27 11:50:00,86.42,86.43,86.42,86.42,28384.0,60.3374,60.3444,60.3374,60.3374,28384.0
2018-08-27 11:55:00,86.42,86.44,86.42,86.43,72921.0,60.3374,60.3514,60.3374,60.3444,72921.0
2018-08-27 12:00:00,86.44,86.44,86.43,86.44,2387.0,60.3514,60.3514,60.3444,60.3514,2387.0
2018-08-27 12:05:00,86.43,86.44,86.43,86.44,14514.0,60.3444,60.3514,60.3444,60.3514,14514.0
2018-08-27 12:10:00,86.43,86.44,86.43,86.43,12085.0,60.3444,60.3514,60.3444,60.3444,12085.0
2018-08-27 12:15:00,86.43,86.44,86.43,86.44,11518.0,60.3444,60.3514,60.3444,60.3514,11518.0
2018-08-27 12:20:00,86.43,86.44,86.43,86.43,8147.0,60.3444,60.3514,60.3444,60.3444,8147.0
2018-08-27 12:25:00,86.43,86.44,86.43,86.44,10495.0,60.3444,60.3514,60.3444,60.3514,10495.0
2018-08-27 12:30:00,86.43,86.44,86.43,86.44,57445.0,60.3444,60.3514,60.3444,60.3514,57445.0
2018-08-27 12:35:00,86.43,86.44,86.43,86.43,23741.0,60.3444,60.3514,60.3444,60.3444,23741.0
2018-08-27 12:40:00,86.43,86.44,86.43,86.43,16199.0,60.3444,60.3514,60.3444,60.3444,16199.0
2018-08-27 12:45:00,86.43,86.44,86.43,86.44,21742.0,60.3444,60.3514,60.3444,60.3514,21742.0
2018-08-27 12:50:00,86.44,86.44,86.43,86.44,62822.0,60.3514,60.3514,60.3444,60.3514,62822.0
2018-08-27 12:55:00,86.43,86.44,86.43,86.43,7589.0,60.3444,60.3514,60.3444,60.3444,7589.0
2018-08-27 13:00:00,86.43,86.44,86.43,86.44,28681.0,60.3444,60.3514,60.3444,60.3514,28681.0
2018-08-27 13:05:00,86.43,86.44,86.42,86.42,59898.0,60.3444,60.3514,60.3374,60.3374,59898.0
2018-08-27 13:10:00,86.42,86.43,86.42,86.43,13879.0,60.3374,60.3444,60.3374,60.3444,13879.0
2018-08-27 13:15:00,86.42,86.43,86.42,86.43,4100.0,60.3374,60.3444,60.3374,60.3444,4100.0
2018-08-27 13:20:00,86.42,86.43,86.42,86.42,9516.0,60.3374,60.3444,60.3374,60.3374,9516.0
2018-08-27 13:25:00,86.42,86.43,86.42,86.42,30425.0,60.3374,60.3444,60.3374,60.3374,30425.0
2018-08-27 13:30:00,86.42,86.43,86.42,86.42,31626.0,60.3374,60.3444,60.3374,60.3374,31626.0
2018-08-27 13:35:00,86.42,86.43,86.42,86.43,12184.0,60.3374,60.3444,60.3374,60.3444,12184.0
2018-08-27 13:40:00,86.42,86.43,86.42,86.42,32229.0,60.3374,60.3444,60.3374,60.3374,32229.0
2018-08-27 13:45:00,86.42,86.43,86.42,86.42,34478.0,60.3374,60.3444,60.3374,60.3374,34478.0
2018-08-27 13:50:00,86.42,86.43,86.42,86.42,57204.0,60.3374,60.3444,60.3374,60.3374,57204.0
2018-08-27 13:55:00,86.42,86.43,86.42,86.42,17091.0,60.3374,60.3444,60.3374,60.3374,17091.0
2018-08-27 14:00:00,86.42,86.43,86.42,86.42,40539.0,60.3374,60.3444,60.3374,60.3374,40539.0
2018-08-27 14:05:00,86.42,86.43,86.41,86.42,51524.0,60.3374,60.3444,60.3304,60.3374,51524.0
2018-08-27 14:10:00,86.42,86.42,86.41,86.42,11200.0,60.3374,60.3374,60.3304,60.3374,11200.0
2018-08-27 14:15:00,86.41,86.42,86.41,86.42,16019.0,60.3304,60.3374,60.3304,60.3374,16019.0
2018-08-27 14:20:00,86.41,86.42,86.41,86.41,11494.0,60.3304,60.3374,60.3304,60.3304,11494.0
2018-08-27 14:25:00,86.41,86.42,86.41,86.42,16807.0,60.3304,60.3374,60.3304,60.3374,16807.0
2018-08-27 14:30:00,86.41,86.42,86.41,86.42,28821.0,60.3304,60.3374,60.3304,60.3374,28821.0
2018-08-27 14:35:00,86.42,86.42,86.41,86.42,30370.0,60.3374,60.3374,60.3304,60.3374,30370.0
2018-08-27 14:40:00,86.42,86.42,86.41,86.42,26475.0,60.3374,60.3374,60.3304,60.3374,26475.0
2018-08-27 14:45:00,86.41,86.42,86.41,86.42,27392.0,60.3304,60.3374,60.3304,60.3374,27392.0
2018-08-27 14:50:00,86.42,86.42,86.41,86.42,25267.0,60.3374,60.3374,60.3304,60.3374,25267.0
2018-08-27 14:55:00,86.41,86.42,86.41,86.42,18791.0,60.3304,60.3374,60.3304,60.3374,18791.0
2018-08-27 15:00:00,86.41,86.42,86.41,86.42,51684.0,60.3304,60.3374,60.3304,60.3374,51684.0
2018-08-27 15:05:00,86.42,86.42,86.41,86.41,36046.0,60.3374,60.3374,60.3304,60.3304,36046.0
2018-08-27 15:10:00,86.41,86.42,86.41,86.41,29224.0,60.3304,60.3374,60.3304,60.3304,29224.0
2018-08-27 15:15:00,86.42,86.42,86.38,86.39,87541.0,60.3374,60.3374,60.3095,60.3165,87541.0
2018-08-27 15:20:00,86.39,86.39,86.38,86.39,129325.0,60.3165,60.3165,60.3095,60.3165,129325.0
2018-08-27 15:25:00,86.39,86.4,86.38,86.4,33522.0,60.3165,60.3235,60.3095,60.3235,33522.0
2018-08-27 15:30:00,86.4,86.4,86.39,86.4,53428.0,60.3235,60.3235,60.3165,60.3235,53428.0
2018-08-27 15:35:00,86.39,86.4,86.39,86.4,49856.0,60.3165,60.3235,60.3165,60.3235,49856.0
2018-08-27 15:40:00,86.39,86.4,86.39,86.4,46778.0,60.3165,60.3235,60.3165,60.3235,46778.0
2018-08-27 15:45:00,86.4,86.4,86.39,86.4,35895.0,60.3235,60.3235,60.3165,60.3235,35895.0
2018-08-27 15:50:00,86.4,86.4,86.38,86.39,324384.0,60.3235,60.3235,60.3095,60.3165,324384.0
2018-08-27 15:55:00,86.38,86.4,86.37,86.4,614395.0,60.3095,60.3235,60.3025,60.3235,614395.0
2018-08-28 09:30:00,86.37,86.41,86.37,86.4,345854.0,60.3025,60.3304,60.3025,60.3235,345854.0
2018-08-28 09:35:00,86.4,86.4,86.38,86.39,67507.0,60.3235,60.3235,60.3095,60.3165,67507.0
2018-08-28 09:40:00,86.39,86.4,86.38,86.4,56548.0,60.3165,60.3235,60.3095,60.3235,56548.0
2018-08-28 09:45:00,86.39,86.4,86.39,86.39,37942.0,60.3165,60.3235,60.3165,60.3165,37942.0
2018-08-28 09:50:00,86.4,86.4,86.39,86.4,26031.0,60.3235,60.3235,60.3165,60.3235,26031.0
2018-08-28 09:55:00,86.39,86.4,86.39,86.4,8736.0,60.3165,60.3235,60.3165,60.3235,8736.0
2018-08-28 10:00:00,86.4,86.4,86.39,86.4,50372.0,60.3235,60.3235,60.3165,60.3235,50372.0
2018-08-28 10:05:00,86.39,86.4,86.39,86.39,39613.0,60.3165,60.3235,60.3165,60.3165,39613.0
2018-08-28 10:10:00,86.4,86.4,86.39,86.4,40953.0,60.3235,60.3235,60.3165,60.3235,40953.0
2018-08-28 10:15:00,86.4,86.4,86.36,86.38,70802.0,60.3235,60.3235,60.2955,60.3095,70802.0
2018-08-28 10:20:00,86.37,86.38,86.34,86.34,156944.0,60.3025,60.3095,60.2816,60.2816,156944.0
2018-08-28 10:25:00,86.34,86.35,86.34,86.35,17998.0,60.2816,60.2885,60.2816,60.2885,17998.0
2018-08-28 10:30:00,86.35,86.35,86.34,86.34,41686.0,60.2885,60.2885,60.2816,60.2816,41686.0
2018-08-28 10:35:00,86.34,86.35,86.34,86.35,72328.0,60.2816,60.2885,60.2816,60.2885,72328.0
2018-08-28 10:40:00,86.34,86.35,86.33,86.34,18382.0,60.2816,60.2885,60.2746,60.2816,18382.0
2018-08-28 10:45:00,86.34,86.34,86.33,86.34,32407.0,60.2816,60.2816,60.2746,60.2816,32407.0
2018-08-28 10:50:00,86.33,86.34,86.32,86.33,31588.0,60.2746,60.2816,60.2676,60.2746,31588.0
2018-08-28 10:55:00,86.33,86.34,86.32,86.34,48870.0,60.2746,60.2816,60.2676,60.2816,48870.0
2018-08-28 11:00:00,86.34,86.34,86.32,86.32,45838.0,60.2816,60.2816,60.2676,60.2676,45838.0
2018-08-28 11:05:00,86.32,86.33,86.32,86.32,14867.0,60.2676,60.2746,60.2676,60.2676,14867.0
2018-08-28 11:10:00,86.33,86.33,86.32,86.33,71318.0,60.2746,60.2746,60.2676,60.2746,71318.0
2018-08-28 11:15:00,86.33,86.33,86.32,86.33,10072.0,60.2746,60.2746,60.2676,60.2746,10072.0
2018-08-28 11:20:00,86.33,86.33,86.32,86.33,63980.0,60.2746,60.2746,60.2676,60.2746,63980.0
2018-08-28 11:25:00,86.33,86.36,86.32,86.36,222063.0,60.2746,60.2955,60.2676,60.2955,222063.0
2018-08-28 11:30:00,86.35,86.36,86.34,86.34,231305.0,60.2885,60.2955,60.2816,60.2816,231305.0
2018-08-28 11:35:00,86.34,86.35,86.33,86.34,33876.0,60.2816,60.2885,60.2746,60.2816,33876.0
2018-08-28 11:40:00,86.33,86.34,86.33,86.34,3714.0,60.2746,60.2816,60.2746,60.2816,3714.0
2018-08-28 11:45:00,86.34,86.35,86.33,86.34,36329.0,60.2816,60.2885,60.2746,60.2816,36329.0
2018-08-28 11:50:00,86.34,86.35,86.33,86.34,278934.0,60.2816,60.2885,60.2746,60.2816,278934.0
2018-08-28 11:55:00,86.35,86.35,86.33,86.34,288711.0,60.2885,60.2885,60.2746,60.2816,288711.0
2018-08-28 12:00:00,86.34,86.34,86.33,86.33,17281.0,60.2816,60.2816,60.2746,60.2746,17281.0
2018-08-28 12:05:00,86.33,86.34,86.32,86.33,347899.0,60.2746,60.2816,60.2676,60.2746,347899.0
2018-08-28 12:10:00,86.33,86.34,86.32,86.33,5975.0,60.2746,60.2816,60.2676,60.2746,5975.0
2018-08-28 12:15:00,86.34,86.34,86.33,86.34,10482.0,60.2816,60.2816,60.2746,60.2816,10482.0
2018-08-28 12:20:00,86.34,86.34,86.33,86.34,4930.0,60.2816,60.2816,60.2746,60.2816,4930.0
2018-08-28 12:25:00,86.34,86.34,86.32,86.33,14708.0,60.2816,60.2816,60.2676,60.2746,14708.0
2018-08-28 12:30:00,86.33,86.33,86.32,86.33,11362.0,60.2746,60.2746,60.2676,60.2746,11362.0
2018-08-28 12:35:00,86.33,86.33,86.32,86.33,6896.0,60.2746,60.2746,60.2676,60.2746,6896.0
2018-08-28 12:40:00,86.33,86.33,86.32,86.33,8111.0,60.2746,60.2746,60.2676,60.2746,8111.0
2018-08-28 12:45:00,86.33,86.33,86.32,86.33,10413.0,60.2746,60.2746,60.2676,60.2746,10413.0
2018-08-28 12:50:00,86.33,86.33,86.32,86.33,4884.0,60.2746,60.2746,60.2676,60.2746,4884.0
2018-08-28 12:55:00,86.33,86.33,86.32,86.33,31286.0,60.2746,60.2746,60.2676,60.2746,31286.0
2018-08-28 13:00:00,86.33,86.33,86.32,86.33,5594.0,60.2746,60.2746,60.2676,60.2746,5594.0
2018-08-28 13:05:00,86.33,86.33,86.32,86.33,8352.0,60.2746,60.2746,60.2676,60.2746,8352.0
2018-08-28 13:10:00,86.33,86.33,86.32,86.33,9742.0,60.2746,60.2746,60.2676,60.2746,9742.0
2018-08-28 13:15:00,86.33,86.34,86.32,86.34,116157.0,60.2746,60.2816,60.2676,60.2816,116157.0
2018-08-28 13:20:00,86.34,86.34,86.33,86.34,61366.0,60.2816,60.2816,60.2746,60.2816,61366.0
2018-08-28 13:25:00,86.34,86.34,86.32,86.32,42354.0,60.2816,60.2816,60.2676,60.2676,42354.0
2018-08-28 13:30:00,86.33,86.33,86.32,86.33,62500.0,60.2746,60.2746,60.2676,60.2746,62500.0
2018-08-28 13:35:00,86.33,86.33,86.32,86.33,12515.0,60.2746,60.2746,60.2676,60.2746,12515.0
2018-08-28 13:40:00,86.33,86.33,86.32,86.33,12710.0,60.2746,60.2746,60.2676,60.2746,12710.0
2018-08-28 13:45:00,86.33,86.35,86.32,86.34,198563.0,60.2746,60.2885,60.2676,60.2816,198563.0
2018-08-28 13:50:00,86.35,86.35,86.34,86.35,4613.0,60.2885,60.2885,60.2816,60.2885,4613.0
2018-08-28 13:55:00,86.35,86.35,86.34,86.35,9066.0,60.2885,60.2885,60.2816,60.2885,9066.0
2018-08-28 14:00:00,86.34,86.35,86.34,86.35,6793.0,60.2816,60.2885,60.2816,60.2885,6793.0
2018-08-28 14:05:00,86.34,86.35,86.34,86.35,18206.0,60.2816,60.2885,60.2816,60.2885,18206.0
2018-08-28 14:10:00,86.35,86.35,86.34,86.35,3285.0,60.2885,60.2885,60.2816,60.2885,3285.0
2018-08-28 14:15:00,86.35,86.35,86.34,86.34,9055.0,60.2885,60.2885,60.2816,60.2816,9055.0
2018-08-28 14:20:00,86.34,86.35,86.34,86.35,13793.0,60.2816,60.2885,60.2816,60.2885,13793.0
2018-08-28 14:25:00,86.34,86.36,86.34,86.36,126599.0,60.2816,60.2955,60.2816,60.2955,126599.0
2018-08-28 14:30:00,86.35,86.36,86.35,86.36,26619.0,60.2885,60.2955,60.2885,60.2955,26619.0
2018-08-28 14:35:00,86.36,86.36,86.35,86.36,13364.0,60.2955,60.2955,60.2885,60.2955,13364.0
2018-08-28 14:40:00,86.35,86.36,86.35,86.35,42762.0,60.2885,60.2955,60.2885,60.2885,42762.0
2018-08-28 14:45:00,86.35,86.36,86.35,86.36,13352.0,60.2885,60.2955,60.2885,60.2955,13352.0
2018-08-28 14:50:00,86.36,86.36,86.35,86.35,21221.0,60.2955,60.2955,60.2885,60.2885,21221.0
2018-08-28 14:55:00,86.35,86.36,86.34,86.34,120490.0,60.2885,60.2955,60.2816,60.2816,120490.0
2018-08-28 15:00:00,86.34,86.35,86.34,86.35,32796.0,60.2816,60.2885,60.2816,60.2885,32796.0
2018-08-28 15:05:00,86.35,86.35,86.34,86.34,11633.0,60.2885,60.2885,60.2816,60.2816,11633.0
2018-08-28 15:10:00,86.34,86.35,86.34,86.34,21493.0,60.2816,60.2885,60.2816,60.2816,21493.0
2018-08-28 15:15:00,86.34,86.36,86.34,86.36,66903.0,60.2816,60.2955,60.2816,60.2955,66903.0
2018-08-28 15:20:00,86.35,86.36,86.34,86.35,282619.0,60.2885,60.2955,60.2816,60.2885,282619.0
2018-08-28 15:25:00,86.35,86.36,86.35,86.36,69151.0,60.2885,60.2955,60.2885,60.2955,69151.0
2018-08-28 15:30:00,86.36,86.37,86.35,86.37,163588.0,60.2955,60.3025,60.2885,60.3025,163588.0
2018-08-28 15:35:00,86.37,86.37,86.36,86.37,66124.0,60.3025,60.3025,60.2955,60.3025,66124.0
2018-08-28 15:40:00,86.37,86.37,86.35,86.36,215847.0,60.3025,60.3025,60.2885,60.2955,215847.0
2018-08-28 15:45:00,86.36,86.36,86.35,86.36,197279.0,60.2955,60.2955,60.2885,60.2955,197279.0
2018-08-28 15:50:00,86.36,86.36,86.34,86.35,410686.0,60.2955,60.2955,60.2816,60.2885,410686.0
2018-08-28 15:55:00,86.35,86.37,86.34,86.36,616940.0,60.2885,60.3025,60.2816,60.2955,616940.0
2018-08-29 09:30:00,86.34,86.35,86.3,86.31,78511.0,60.2816,60.2885,60.2536,60.2606,78511.0
2018-08-29 09:35:00,86.31,86.32,86.31,86.31,83920.0,60.2606,60.2676,60.2606,60.2606,83920.0
2018-08-29 09:40:00,86.31,86.32,86.3,86.3,41193.0,60.2606,60.2676,60.2536,60.2536,41193.0
2018-08-29 09:45:00,86.3,86.31,86.28,86.3,50100.0,60.2536,60.2606,60.2397,60.2536,50100.0
2018-08-29 09:50:00,86.3,86.3,86.29,86.3,13135.0,60.2536,60.2536,60.2467,60.2536,13135.0
2018-08-29 09:55:00,86.3,86.3,86.29,86.3,63849.0,60.2536,60.2536,60.2467,60.2536,63849.0
2018-08-29 10:00:00,86.3,86.3,86.29,86.29,85879.0,60.2536,60.2536,60.2467,60.2467,85879.0
2018-08-29 10:05:00,86.29,86.3,86.28,86.29,146053.0,60.2467,60.2536,60.2397,60.2467,146053.0
2018-08-29 10:10:00,86.29,86.3,86.28,86.3,273157.0,60.2467,60.2536,60.2397,60.2536,273157.0
2018-08-29 10:15:00,86.29,86.31,86.29,86.29,45651.0,60.2467,60.2606,60.2467,60.2467,45651.0
2018-08-29 10:20:00,86.3,86.31,86.29,86.29,21999.0,60.2536,60.2606,60.2467,60.2467,21999.0
2018-08-29 10:25:00,86.3,86.3,86.29,86.3,7652.0,60.2536,60.2536,60.2467,60.2536,7652.0
2018-08-29 10:30:00,86.3,86.3,86.29,86.3,14733.0,60.2536,60.2536,60.2467,60.2536,14733.0
2018-08-29 10:35:00,86.3,86.32,86.29,86.31,39565.0,60.2536,60.2676,60.2467,60.2606,39565.0
2018-08-29 10:40:00,86.32,86.33,86.31,86.32,55684.0,60.2676,60.2746,60.2606,60.2676,55684.0
2018-08-29 10:45:00,86.33,86.34,86.32,86.34,179726.0,60.2746,60.2816,60.2676,60.2816,179726.0
2018-08-29 10:50:00,86.34,86.35,86.33,86.34,72391.0,60.2816,60.2885,60.2746,60.2816,72391.0
2018-08-29 10:55:00,86.34,86.35,86.34,86.35,21498.0,60.2816,60.2885,60.2816,60.2885,21498.0
2018-08-29 11:00:00,86.34,86.36,86.34,86.34,36218.0,60.2816,60.2955,60.2816,60.2816,36218.0
2018-08-29 11:05:00,86.34,86.35,86.34,86.34,28028.0,60.2816,60.2885,60.2816,60.2816,28028.0
2018-08-29 11:10:00,86.35,86.35,86.34,86.34,8828.0,60.2885,60.2885,60.2816,60.2816,8828.0
2018-08-29 11:15:00,86.34,86.36,86.34,86.34,48284.0,60.2816,60.2955,60.2816,60.2816,48284.0
2018-08-29 11:20:00,86.34,86.36,86.34,86.35,12270.0,60.2816,60.2955,60.2816,60.2885,12270.0
2018-08-29 11:25:00,86.36,86.37,86.35,86.36,68319.0,60.2955,60.3025,60.2885,60.2955,68319.0
2018-08-29 11:30:00,86.36,86.39,86.36,86.36,81183.0,60.2955,60.3165,60.2955,60.2955,81183.0
2018-08-29 11:35:00,86.37,86.37,86.36,86.36,90343.0,60.3025,60.3025,60.2955,60.2955,90343.0
2018-08-29 11:40:00,86.36,86.36,86.34,86.35,148609.0,60.2955,60.2955,60.2816,60.2885,148609.0
2018-08-29 11:45:00,86.35,86.35,86.34,86.35,229771.0,60.2885,60.2885,60.2816,60.2885,229771.0
2018-08-29 11:50:00,86.35,86.36,86.34,86.36,5194.0,60.2885,60.2955,60.2816,60.2955,5194.0
2018-08-29 11:55:00,86.35,86.36,86.35,86.36,7630.0,60.2885,60.2955,60.2885,60.2955,7630.0
2018-08-29 12:00:00,86.37,86.37,86.36,86.37,3319.0,60.3025,60.3025,60.2955,60.3025,3319.0
2018-08-29 12:05:00,86.37,86.37,86.36,86.37,4918.0,60.3025,60.3025,60.2955,60.3025,4918.0
2018-08-29 12:10:00,86.37,86.38,86.36,86.37,10006.0,60.3025,60.3095,60.2955,60.3025,10006.0
2018-08-29 12:15:00,86.37,86.38,86.37,86.37,6805.0,60.3025,60.3095,60.3025,60.3025,6805.0
2018-08-29 12:20:00,86.38,86.38,86.37,86.38,8670.0,60.3095,60.3095,60.3025,60.3095,8670.0
2018-08-29 12:25:00,86.37,86.38,86.37,86.38,2089.0,60.3025,60.3095,60.3025,60.3095,2089.0
2018-08-29 12:30:00,86.37,86.38,86.37,86.38,10707.0,60.3025,60.3095,60.3025,60.3095,10707.0
2018-08-29 12:35:00,86.38,86.38,86.37,86.38,104754.0,60.3095,60.3095,60.3025,60.3095,104754.0
2018-08-29 12:40:00,86.38,86.38,86.37,86.38,9498.0,60.3095,60.3095,60.3025,60.3095,9498.0
2018-08-29 12:45:00,86.38,86.38,86.37,86.38,4016.0,60.3095,60.3095,60.3025,60.3095,4016.0
2018-08-29 12:50:00,86.38,86.38,86.37,86.38,3252.0,60.3095,60.3095,60.3025,60.3095,3252.0
2018-08-29 12:55:00,86.38,86.38,86.37,86.38,36520.0,60.3095,60.3095,60.3025,60.3095,36520.0
2018-08-29 13:00:00,86.38,86.38,86.36,86.37,360694.0,60.3095,60.3095,60.2955,60.3025,360694.0
2018-08-29 13:05:00,86.37,86.37,86.36,86.37,889.0,60.3025,60.3025,60.2955,60.3025,889.0
2018-08-29 13:10:00,86.37,86.37,86.36,86.37,2616.0,60.3025,60.3025,60.2955,60.3025,2616.0
2018-08-29 13:15:00,86.36,86.37,86.36,86.37,12882.0,60.2955,60.3025,60.2955,60.3025,12882.0
2018-08-29 13:20:00,86.37,86.37,86.35,86.36,32592.0,60.3025,60.3025,60.2885,60.2955,32592.0
2018-08-29 13:25:00,86.35,86.36,86.34,86.34,70888.0,60.2885,60.2955,60.2816,60.2816,70888.0
2018-08-29 13:30:00,86.34,86.34,86.33,86.34,14682.0,60.2816,60.2816,60.2746,60.2816,14682.0
2018-08-29 13:35:00,86.34,86.34,86.33,86.34,102535.0,60.2816,60.2816,60.2746,60.2816,102535.0
2018-08-29 13:40:00,86.34,86.35,86.34,86.34,5420.0,60.2816,60.2885,60.2816,60.2816,5420.0
2018-08-29 13:45:00,86.34,86.35,86.33,86.34,47400.0,60.2816,60.2885,60.2746,60.2816,47400.0
2018-08-29 13:50:00,86.34,86.34,86.33,86.34,23431.0,60.2816,60.2816,60.2746,60.2816,23431.0
2018-08-29 13:55:00,86.34,86.34,86.33,86.34,8052.0,60.2816,60.2816,60.2746,60.2816,8052.0
2018-08-29 14:00:00,86.34,86.34,86.33,86.34,48338.0,60.2816,60.2816,60.2746,60.2816,48338.0
2018-08-29 14:05:00,86.33,86.34,86.33,86.34,35159.0,60.2746,60.2816,60.2746,60.2816,35159.0
2018-08-29 14:10:00,86.33,86.34,86.33,86.34,29462.0,60.2746,60.2816,60.2746,60.2816,29462.0
2018-08-29 14:15:00,86.34,86.34,86.33,86.34,19132.0,60.2816,60.2816,60.2746,60.2816,19132.0
2018-08-29 14:20:00,86.34,86.34,86.33,86.34,28474.0,60.2816,60.2816,60.2746,60.2816,28474.0
2018-08-29 14:25:00,86.34,86.35,86.34,86.35,52537.0,60.2816,60.2885,60.2816,60.2885,52537.0
2018-08-29 14:30:00,86.34,86.35,86.34,86.35,10986.0,60.2816,60.2885,60.2816,60.2885,10986.0
2018-08-29 14:35:00,86.35,86.36,86.34,86.36,43658.0,60.2885,60.2955,60.2816,60.2955,43658.0
2018-08-29 14:40:00,86.36,86.36,86.35,86.36,10821.0,60.2955,60.2955,60.2885,60.2955,10821.0
2018-08-29 14:45:00,86.36,86.36,86.35,86.36,7879.0,60.2955,60.2955,60.2885,60.2955,7879.0
2018-08-29 14:50:00,86.35,86.36,86.35,86.36,5404.0,60.2885,60.2955,60.2885,60.2955,5404.0
2018-08-29 14:55:00,86.35,86.36,86.35,86.36,9270.0,60.2885,60.2955,60.2885,60.2955,9270.0
2018-08-29 15:00:00,86.36,86.36,86.35,86.35,4066.0,60.2955,60.2955,60.2885,60.2885,4066.0
2018-08-29 15:05:00,86.36,86.36,86.35,86.35,23929.0,60.2955,60.2955,60.2885,60.2885,23929.0
2018-08-29 15:10:00,86.35,86.36,86.35,86.35,14846.0,60.2885,60.2955,60.2885,60.2885,14846.0
2018-08-29 15:15:00,86.36,86.36,86.35,86.36,102493.0,60.2955,60.2955,60.2885,60.2955,102493.0
2018-08-29 15:20:00,86.36,86.37,86.35,86.36,66052.0,60.2955,60.3025,60.2885,60.2955,66052.0
2018-08-29 15:25:00,86.36,86.36,86.35,86.36,71090.0,60.2955,60.2955,60.2885,60.2955,71090.0
2018-08-29 15:30:00,86.36,86.36,86.35,86.36,195975.0,60.2955,60.2955,60.2885,60.2955,195975.0
2018-08-29 15:35:00,86.36,86.36,86.35,86.36,44224.0,60.2955,60.2955,60.2885,60.2955,44224.0
2018-08-29 15:40:00,86.36,86.36,86.35,86.35,186135.0,60.2955,60.2955,60.2885,60.2885,186135.0
2018-08-29 15:45:00,86.35,86.36,86.33,86.34,233734.0,60.2885,60.2955,60.2746,60.2816,233734.0
2018-08-29 15:50:00,86.34,86.36,86.33,86.35,410995.0,60.2816,60.2955,60.2746,60.2885,410995.0
2018-08-29 15:55:00,86.35,86.36,86.32,86.33,636656.0,60.2885,60.2955,60.2676,60.2746,636656.0
2018-08-30 09:30:00,86.33,86.35,86.31,86.35,89247.0,60.2746,60.2885,60.2606,60.2885,89247.0
2018-08-30 09:35:00,86.34,86.35,86.33,86.34,58117.0,60.2816,60.2885,60.2746,60.2816,58117.0
2018-08-30 09:40:00,86.35,86.35,86.33,86.34,53958.0,60.2885,60.2885,60.2746,60.2816,53958.0
2018-08-30 09:45:00,86.34,86.35,86.32,86.33,131090.0,60.2816,60.2885,60.2676,60.2746,131090.0
2018-08-30 09:50:00,86.33,86.34,86.31,86.34,165802.0,60.2746,60.2816,60.2606,60.2816,165802.0
2018-08-30 09:55:00,86.33,86.34,86.31,86.32,10524.0,60.2746,60.2816,60.2606,60.2676,10524.0
2018-08-30 10:00:00,86.31,86.32,86.31,86.31,65666.0,60.2606,60.2676,60.2606,60.2606,65666.0
2018-08-30 10:05:00,86.31,86.32,86.29,86.31,89879.0,60.2606,60.2676,60.2467,60.2606,89879.0
2018-08-30 10:10:00,86.31,86.31,86.29,86.3,64823.0,60.2606,60.2606,60.2467,60.2536,64823.0
2018-08-30 10:15:00,86.31,86.32,86.31,86.32,9441.0,60.2606,60.2676,60.2606,60.2676,9441.0
2018-08-30 10:20:00,86.32,86.32,86.3,86.31,46870.0,60.2676,60.2676,60.2536,60.2606,46870.0
2018-08-30 10:25:00,86.31,86.31,86.3,86.31,14734.0,60.2606,60.2606,60.2536,60.2606,14734.0
2018-08-30 10:30:00,86.31,86.32,86.3,86.31,30664.0,60.2606,60.2676,60.2536,60.2606,30664.0
2018-08-30 10:35:00,86.31,86.34,86.31,86.33,91241.0,60.2606,60.2816,60.2606,60.2746,91241.0
2018-08-30 10:40:00,86.33,86.34,86.33,86.34,56357.0,60.2746,60.2816,60.2746,60.2816,56357.0
2018-08-30 10:45:00,86.34,86.35,86.33,86.35,28802.0,60.2816,60.2885,60.2746,60.2885,28802.0
2018-08-30 10:50:00,86.35,86.35,86.34,86.35,40358.0,60.2885,60.2885,60.2816,60.2885,40358.0
2018-08-30 10:55:00,86.34,86.35,86.34,86.34,18970.0,60.2816,60.2885,60.2816,60.2816,18970.0
2018-08-30 11:00:00,86.35,86.35,86.34,86.35,9128.0,60.2885,60.2885,60.2816,60.2885,9128.0
2018-08-30 11:05:00,86.34,86.35,86.33,86.34,102916.0,60.2816,60.2885,60.2746,60.2816,102916.0
2018-08-30 11:10:00,86.34,86.35,86.33,86.33,496837.0,60.2816,60.2885,60.2746,60.2746,496837.0
2018-08-30 11:15:00,86.33,86.34,86.32,86.34,61785.0,60.2746,60.2816,60.2676,60.2816,61785.0
2018-08-30 11:20:00,86.33,86.34,86.32,86.32,88637.0,60.2746,60.2816,60.2676,60.2676,88637.0
2018-08-30 11:25:00,86.33,86.33,86.31,86.31,208092.0,60.2746,60.2746,60.2606,60.2606,208092.0
2018-08-30 11:30:00,86.31,86.32,86.31,86.32,109352.0,60.2606,60.2676,60.2606,60.2676,109352.0
2018-08-30 11:35:00,86.31,86.32,86.31,86.31,28279.0,60.2606,60.2676,60.2606,60.2606,28279.0
2018-08-30 11:40:00,86.31,86.32,86.3,86.31,99374.0,60.2606,60.2676,60.2536,60.2606,99374.0
2018-08-30 11:45:00,86.31,86.31,86.3,86.31,77340.0,60.2606,60.2606,60.2536,60.2606,77340.0
2018-08-30 11:50:00,86.31,86.31,86.29,86.3,85545.0,60.2606,60.2606,60.2467,60.2536,85545.0
2018-08-30 11:55:00,86.3,86.31,86.29,86.3,93922.0,60.2536,60.2606,60.2467,60.2536,93922.0
2018-08-30 12:00:00,86.3,86.3,86.28,86.29,108689.0,60.2536,60.2536,60.2397,60.2467,108689.0
2018-08-30 12:05:00,86.29,86.3,86.28,86.29,135793.0,60.2467,60.2536,60.2397,60.2467,135793.0
2018-08-30 12:10:00,86.29,86.3,86.29,86.3,63278.0,60.2467,60.2536,60.2467,60.2536,63278.0
2018-08-30 12:15:00,86.3,86.3,86.29,86.3,34386.0,60.2536,60.2536,60.2467,60.2536,34386.0
2018-08-30 12:20:00,86.3,86.3,86.29,86.3,37440.0,60.2536,60.2536,60.2467,60.2536,37440.0
2018-08-30 12:25:00,86.29,86.3,86.29,86.29,4714.0,60.2467,60.2536,60.2467,60.2467,4714.0
2018-08-30 12:30:00,86.29,86.3,86.29,86.29,3842.0,60.2467,60.2536,60.2467,60.2467,3842.0
2018-08-30 12:35:00,86.3,86.3,86.29,86.3,4756.0,60.2536,60.2536,60.2467,60.2536,4756.0
2018-08-30 12:40:00,86.3,86.3,86.29,86.3,51900.0,60.2536,60.2536,60.2467,60.2536,51900.0
2018-08-30 12:45:00,86.3,86.3,86.29,86.3,32996.0,60.2536,60.2536,60.2467,60.2536,32996.0
2018-08-30 12:50:00,86.3,86.32,86.29,86.3,79216.0,60.2536,60.2676,60.2467,60.2536,79216.0
2018-08-30 12:55:00,86.31,86.31,86.3,86.31,64102.0,60.2606,60.2606,60.2536,60.2606,64102.0
2018-08-30 13:00:00,86.31,86.32,86.3,86.31,65759.0,60.2606,60.2676,60.2536,60.2606,65759.0
2018-08-30 13:05:00,86.32,86.32,86.31,86.31,3144.0,60.2676,60.2676,60.2606,60.2606,3144.0
2018-08-30 13:10:00,86.31,86.32,86.3,86.31,197644.0,60.2606,60.2676,60.2536,60.2606,197644.0
2018-08-30 13:15:00,86.31,86.31,86.3,86.31,1255.0,60.2606,60.2606,60.2536,60.2606,1255.0
2018-08-30 13:20:00,86.3,86.32,86.3,86.32,26084.0,60.2536,60.2676,60.2536,60.2676,26084.0
2018-08-30 13:25:00,86.31,86.32,86.31,86.32,3457.0,60.2606,60.2676,60.2606,60.2676,3457.0
2018-08-30 13:30:00,86.32,86.33,86.32,86.32,34885.0,60.2676,60.2746,60.2676,60.2676,34885.0
2018-08-30 13:35:00,86.33,86.34,86.32,86.33,46267.0,60.2746,60.2816,60.2676,60.2746,46267.0
2018-08-30 13:40:00,86.33,86.33,86.31,86.31,75343.0,60.2746,60.2746,60.2606,60.2606,75343.0
2018-08-30 13:45:00,86.32,86.32,86.31,86.32,4633.0,60.2676,60.2676,60.2606,60.2676,4633.0
2018-08-30 13:50:00,86.32,86.32,86.31,86.32,5679.0,60.2676,60.2676,60.2606,60.2676,5679.0
2018-08-30 13:55:00,86.31,86.32,86.31,86.32,11149.0,60.2606,60.2676,60.2606,60.2676,11149.0
2018-08-30 14:00:00,86.32,86.32,86.31,86.32,10839.0,60.2676,60.2676,60.2606,60.2676,10839.0
2018-08-30 14:05:00,86.31,86.32,86.31,86.31,181237.0,60.2606,60.2676,60.2606,60.2606,181237.0
2018-08-30 14:10:00,86.32,86.32,86.3,86.31,118405.0,60.2676,60.2676,60.2536,60.2606,118405.0
2018-08-30 14:15:00,86.31,86.32,86.26,86.27,120253.0,60.2606,60.2676,60.2257,60.2327,120253.0
2018-08-30 14:20:00,86.27,86.29,86.24,86.27,86890.0,60.2327,60.2467,60.2117,60.2327,86890.0
2018-08-30 14:25:00,86.26,86.28,86.26,86.27,89234.0,60.2257,60.2397,60.2257,60.2327,89234.0
2018-08-30 14:30:00,86.27,86.28,86.26,86.28,24398.0,60.2327,60.2397,60.2257,60.2397,24398.0
2018-08-30 14:35:00,86.28,86.3,86.27,86.3,91407.0,60.2397,60.2536,60.2327,60.2536,91407.0
2018-08-30 14:40:00,86.3,86.31,86.29,86.31,106574.0,60.2536,60.2606,60.2467,60.2606,106574.0
2018-08-30 14:45:00,86.3,86.31,86.3,86.3,138492.0,60.2536,60.2606,60.2536,60.2536,138492.0
2018-08-30 14:50:00,86.3,86.31,86.3,86.3,145993.0,60.2536,60.2606,60.2536,60.2536,145993.0
2018-08-30 14:55:00,86.31,86.31,86.3,86.3,27826.0,60.2606,60.2606,60.2536,60.2536,27826.0
2018-08-30 15:00:00,86.3,86.3,86.26,86.27,107423.0,60.2536,60.2536,60.2257,60.2327,107423.0
2018-08-30 15:05:00,86.28,86.28,86.23,86.24,366484.0,60.2397,60.2397,60.2048,60.2117,366484.0
2018-08-30 15:10:00,86.25,86.25,86.23,86.23,44187.0,60.2187,60.2187,60.2048,60.2048,44187.0
2018-08-30 15:15:00,86.23,86.24,86.22,86.23,35332.0,60.2048,60.2117,60.1978,60.2048,35332.0
2018-08-30 15:20:00,86.23,86.25,86.23,86.23,30290.0,60.2048,60.2187,60.2048,60.2048,30290.0
2018-08-30 15:25:00,86.24,86.25,86.23,86.25,89205.0,60.2117,60.2187,60.2048,60.2187,89205.0
2018-08-30 15:30:00,86.25,86.27,86.24,86.27,99558.0,60.2187,60.2327,60.2117,60.2327,99558.0
2018-08-30 15:35:00,86.27,86.28,86.26,86.28,83350.0,60.2327,60.2397,60.2257,60.2397,83350.0
2018-08-30 15:40:00,86.28,86.28,86.26,86.27,82646.0,60.2397,60.2397,60.2257,60.2327,82646.0
2018-08-30 15:45:00,86.27,86.27,86.24,86.25,342992.0,60.2327,60.2327,60.2117,60.2187,342992.0
2018-08-30 15:50:00,86.25,86.26,86.23,86.25,383696.0,60.2187,60.2257,60.2048,60.2187,383696.0
2018-08-30 15:55:00,86.25,86.3,86.23,86.25,860005.0,60.2187,60.2536,60.2048,60.2187,860005.0
2018-08-31 09:30:00,86.29,86.31,86.29,86.3,160982.0,60.2467,60.2606,60.2467,60.2536,160982.0
2018-08-31 09:35:00,86.3,86.34,86.3,86.34,66792.0,60.2536,60.2816,60.2536,60.2816,66792.0
2018-08-31 09:40:00,86.34,86.38,86.33,86.36,289012.0,60.2816,60.3095,60.2746,60.2955,289012.0
2018-08-31 09:45:00,86.36,86.37,86.34,86.36,169377.0,60.2955,60.3025,60.2816,60.2955,169377.0
2018-08-31 09:50:00,86.36,86.38,86.35,86.36,330167.0,60.2955,60.3095,60.2885,60.2955,330167.0
2018-08-31 09:55:00,86.36,86.38,86.36,86.38,32045.0,60.2955,60.3095,60.2955,60.3095,32045.0
2018-08-31 10:00:00,86.37,86.38,86.37,86.38,156741.0,60.3025,60.3095,60.3025,60.3095,156741.0
2018-08-31 10:05:00,86.38,86.42,86.37,86.4,267739.0,60.3095,60.3374,60.3025,60.3235,267739.0
2018-08-31 10:10:00,86.4,86.41,86.4,86.41,90479.0,60.3235,60.3304,60.3235,60.3304,90479.0
2018-08-31 10:15:00,86.4,86.41,86.39,86.4,25601.0,60.3235,60.3304,60.3165,60.3235,25601.0
2018-08-31 10:20:00,86.4,86.41,86.39,86.4,62913.0,60.3235,60.3304,60.3165,60.3235,62913.0
2018-08-31 10:25:00,86.4,86.4,86.38,86.39,147866.0,60.3235,60.3235,60.3095,60.3165,147866.0
2018-08-31 10:30:00,86.39,86.4,86.38,86.4,393158.0,60.3165,60.3235,60.3095,60.3235,393158.0
2018-08-31 10:35:00,86.39,86.4,86.39,86.4,14151.0,60.3165,60.3235,60.3165,60.3235,14151.0
2018-08-31 10:40:00,86.4,86.41,86.39,86.4,166804.0,60.3235,60.3304,60.3165,60.3235,166804.0
2018-08-31 10:45:00,86.4,86.41,86.39,86.4,29272.0,60.3235,60.3304,60.3165,60.3235,29272.0
2018-08-31 10:50:00,86.39,86.4,86.39,86.4,10657.0,60.3165,60.3235,60.3165,60.3235,10657.0
2018-08-31 10:55:00,86.4,86.4,86.39,86.4,15961.0,60.3235,60.3235,60.3165,60.3235,15961.0
2018-08-31 11:00:00,86.4,86.41,86.39,86.4,62334.0,60.3235,60.3304,60.3165,60.3235,62334.0
2018-08-31 11:05:00,86.4,86.41,86.39,86.39,410108.0,60.3235,60.3304,60.3165,60.3165,410108.0
2018-08-31 11:10:00,86.39,86.39,86.38,86.39,4862.0,60.3165,60.3165,60.3095,60.3165,4862.0
2018-08-31 11:15:00,86.38,86.39,86.38,86.38,9478.0,60.3095,60.3165,60.3095,60.3095,9478.0
2018-08-31 11:20:00,86.39,86.39,86.36,86.36,57694.0,60.3165,60.3165,60.2955,60.2955,57694.0
2018-08-31 11:25:00,86.36,86.37,86.35,86.36,5797.0,60.2955,60.3025,60.2885,60.2955,5797.0
2018-08-31 11:30:00,86.36,86.38,86.35,86.37,29151.0,60.2955,60.3095,60.2885,60.3025,29151.0
2018-08-31 11:35:00,86.37,86.38,86.36,86.38,15588.0,60.3025,60.3095,60.2955,60.3095,15588.0
2018-08-31 11:40:00,86.38,86.38,86.36,86.36,35726.0,60.3095,60.3095,60.2955,60.2955,35726.0
2018-08-31 11:45:00,86.37,86.37,86.33,86.34,83484.0,60.3025,60.3025,60.2746,60.2816,83484.0
2018-08-31 11:50:00,86.34,86.34,86.33,86.34,45725.0,60.2816,60.2816,60.2746,60.2816,45725.0
2018-08-31 11:55:00,86.34,86.34,86.33,86.34,8761.0,60.2816,60.2816,60.2746,60.2816,8761.0
2018-08-31 12:00:00,86.34,86.34,86.33,86.33,2826.0,60.2816,60.2816,60.2746,60.2746,2826.0
2018-08-31 12:05:00,86.34,86.34,86.31,86.33,39934.0,60.2816,60.2816,60.2606,60.2746,39934.0
2018-08-31 12:10:00,86.33,86.33,86.32,86.32,2911.0,60.2746,60.2746,60.2676,60.2676,2911.0
2018-08-31 12:15:00,86.33,86.33,86.31,86.31,31302.0,60.2746,60.2746,60.2606,60.2606,31302.0
2018-08-31 12:20:00,86.31,86.32,86.3,86.31,36476.0,60.2606,60.2676,60.2536,60.2606,36476.0
2018-08-31 12:25:00,86.31,86.31,86.3,86.31,8753.0,60.2606,60.2606,60.2536,60.2606,8753.0
2018-08-31 12:30:00,86.3,86.32,86.3,86.31,123132.0,60.2536,60.2676,60.2536,60.2606,123132.0
2018-08-31 12:35:00,86.31,86.32,86.3,86.31,42882.0,60.2606,60.2676,60.2536,60.2606,42882.0
2018-08-31 12:40:00,86.31,86.32,86.31,86.31,12808.0,60.2606,60.2676,60.2606,60.2606,12808.0
2018-08-31 12:45:00,86.31,86.33,86.31,86.33,17053.0,60.2606,60.2746,60.2606,60.2746,17053.0
2018-08-31 12:50:00,86.33,86.33,86.31,86.31,50644.0,60.2746,60.2746,60.2606,60.2606,50644.0
2018-08-31 12:55:00,86.31,86.32,86.31,86.32,18101.0,60.2606,60.2676,60.2606,60.2676,18101.0
2018-08-31 13:00:00,86.33,86.33,86.32,86.33,4505.0,60.2746,60.2746,60.2676,60.2746,4505.0
2018-08-31 13:05:00,86.33,86.33,86.32,86.32,5489.0,60.2746,60.2746,60.2676,60.2676,5489.0
2018-08-31 13:10:00,86.33,86.33,86.32,86.32,7688.0,60.2746,60.2746,60.2676,60.2676,7688.0
2018-08-31 13:15:00,86.32,86.33,86.32,86.33,4904.0,60.2676,60.2746,60.2676,60.2746,4904.0
2018-08-31 13:20:00,86.33,86.33,86.32,86.33,5839.0,60.2746,60.2746,60.2676,60.2746,5839.0
2018-08-31 13:25:00,86.32,86.33,86.32,86.33,25999.0,60.2676,60.2746,60.2676,60.2746,25999.0
2018-08-31 13:30:00,86.33,86.34,86.32,86.34,28742.0,60.2746,60.2816,60.2676,60.2816,28742.0
2018-08-31 13:35:00,86.34,86.34,86.33,86.34,12958.0,60.2816,60.2816,60.2746,60.2816,12958.0
2018-08-31 13:40:00,86.33,86.33,86.32,86.32,18383.0,60.2746,60.2746,60.2676,60.2676,18383.0
2018-08-31 13:45:00,86.33,86.33,86.32,86.32,4417.0,60.2746,60.2746,60.2676,60.2676,4417.0
2018-08-31 13:50:00,86.33,86.33,86.32,86.32,17548.0,60.2746,60.2746,60.2676,60.2676,17548.0
2018-08-31 13:55:00,86.32,86.34,86.32,86.34,32869.0,60.2676,60.2816,60.2676,60.2816,32869.0
2018-08-31 14:00:00,86.34,86.34,86.32,86.33,28649.0,60.2816,60.2816,60.2676,60.2746,28649.0
2018-08-31 14:05:00,86.33,86.33,86.32,86.33,35370.0,60.2746,60.2746,60.2676,60.2746,35370.0
2018-08-31 14:10:00,86.33,86.33,86.32,86.33,50476.0,60.2746,60.2746,60.2676,60.2746,50476.0
2018-08-31 14:15:00,86.33,86.33,86.32,86.32,23211.0,60.2746,60.2746,60.2676,60.2676,23211.0
2018-08-31 14:20:00,86.33,86.33,86.32,86.32,94817.0,60.2746,60.2746,60.2676,60.2676,94817.0
2018-08-31 14:25:00,86.32,86.33,86.32,86.32,19943.0,60.2676,60.2746,60.2676,60.2676,19943.0
2018-08-31 14:30:00,86.33,86.33,86.32,86.32,31075.0,60.2746,60.2746,60.2676,60.2676,31075.0
2018-08-31 14:35:00,86.33,86.33,86.32,86.32,70780.0,60.2746,60.2746,60.2676,60.2676,70780.0
2018-08-31 14:40:00,86.32,86.33,86.32,86.32,103934.0,60.2676,60.2746,60.2676,60.2676,103934.0
2018-08-31 14:45:00,86.32,86.33,86.32,86.32,34158.0,60.2676,60.2746,60.2676,60.2676,34158.0
2018-08-31 14:50:00,86.32,86.33,86.32,86.32,197862.0,60.2676,60.2746,60.2676,60.2676,197862.0
2018-08-31 14:55:00,86.32,86.33,86.32,86.32,36302.0,60.2676,60.2746,60.2676,60.2676,36302.0
2018-08-31 15:00:00,86.32,86.34,86.32,86.33,71843.0,60.2676,60.2816,60.2676,60.2746,71843.0
2018-08-31 15:05:00,86.34,86.34,86.33,86.34,306472.0,60.2816,60.2816,60.2746,60.2816,306472.0
2018-08-31 15:10:00,86.34,86.34,86.33,86.34,40066.0,60.2816,60.2816,60.2746,60.2816,40066.0
2018-08-31 15:15:00,86.34,86.34,86.33,86.34,14167.0,60.2816,60.2816,60.2746,60.2816,14167.0
2018-08-31 15:20:00,86.34,86.34,86.32,86.33,83646.0,60.2816,60.2816,60.2676,60.2746,83646.0
2018-08-31 15:25:00,86.33,86.33,86.3,86.31,117487.0,60.2746,60.2746,60.2536,60.2606,117487.0
2018-08-31 15:30:00,86.31,86.33,86.3,86.33,102883.0,60.2606,60.2746,60.2536,60.2746,102883.0
2018-08-31 15:35:00,86.33,86.34,86.32,86.32,87735.0,60.2746,60.2816,60.2676,60.2676,87735.0
2018-08-31 15:40:00,86.32,86.32,86.3,86.31,320418.0,60.2676,60.2676,60.2536,60.2606,320418.0
2018-08-31 15:45:00,86.31,86.31,86.28,86.28,156913.0,60.2606,60.2606,60.2397,60.2397,156913.0
2018-08-31 15:50:00,86.28,86.31,86.28,86.31,231020.0,60.2397,60.2606,60.2397,60.2606,231020.0
2018-08-31 15:55:00,86.31,86.36,86.3,86.35,1635841.0,60.2606,60.2955,60.2536,60.2885,1635841.0
2018-09-04 09:30:00,85.89,85.89,85.79,85.79,360029.0,60.2269,60.2269,60.1568,60.1568,360029.0
2018-09-04 09:35:00,85.79,85.79,85.74,85.75,358317.0,60.1568,60.1568,60.1217,60.1288,358317.0
2018-09-04 09:40:00,85.74,85.76,85.72,85.75,421464.0,60.1217,60.1358,60.1077,60.1288,421464.0
2018-09-04 09:45:00,85.75,85.76,85.73,85.75,211363.0,60.1288,60.1358,60.1147,60.1288,211363.0
2018-09-04 09:50:00,85.75,85.76,85.74,85.76,158435.0,60.1288,60.1358,60.1217,60.1358,158435.0
2018-09-04 09:55:00,85.76,85.8,85.76,85.8,59744.0,60.1358,60.1638,60.1358,60.1638,59744.0
2018-09-04 10:00:00,85.8,85.81,85.79,85.8,150966.0,60.1638,60.1708,60.1568,60.1638,150966.0
2018-09-04 10:05:00,85.8,85.82,85.79,85.81,520160.0,60.1638,60.1778,60.1568,60.1708,520160.0
2018-09-04 10:10:00,85.81,85.9,85.81,85.9,450628.0,60.1708,60.2339,60.1708,60.2339,450628.0
2018-09-04 10:15:00,85.9,85.91,85.88,85.9,97063.0,60.2339,60.2409,60.2199,60.2339,97063.0
2018-09-04 10:20:00,85.9,85.93,85.89,85.91,801315.0,60.2339,60.255,60.2269,60.2409,801315.0
2018-09-04 10:25:00,85.91,85.92,85.9,85.92,221476.0,60.2409,60.248,60.2339,60.248,221476.0
2018-09-04 10:30:00,85.92,85.92,85.89,85.9,113437.0,60.248,60.248,60.2269,60.2339,113437.0
2018-09-04 10:35:00,85.9,85.9,85.87,85.89,159792.0,60.2339,60.2339,60.2129,60.2269,159792.0
2018-09-04 10:40:00,85.88,85.9,85.88,85.9,34878.0,60.2199,60.2339,60.2199,60.2339,34878.0
2018-09-04 10:45:00,85.9,85.92,85.89,85.92,111502.0,60.2339,60.248,60.2269,60.248,111502.0
2018-09-04 10:50:00,85.92,85.92,85.91,85.92,271864.0,60.248,60.248,60.2409,60.248,271864.0
2018-09-04 10:55:00,85.92,85.93,85.91,85.92,69099.0,60.248,60.255,60.2409,60.248,69099.0
2018-09-04 11:00:00,85.92,85.93,85.9,85.9,154083.0,60.248,60.255,60.2339,60.2339,154083.0
2018-09-04 11:05:00,85.91,85.91,85.86,85.87,204522.0,60.2409,60.2409,60.2059,60.2129,204522.0
2018-09-04 11:10:00,85.87,85.88,85.84,85.84,197520.0,60.2129,60.2199,60.1919,60.1919,197520.0
2018-09-04 11:15:00,85.85,85.86,85.84,85.86,101407.0,60.1989,60.2059,60.1919,60.2059,101407.0
2018-09-04 11:20:00,85.86,85.86,85.85,85.85,13874.0,60.2059,60.2059,60.1989,60.1989,13874.0
2018-09-04 11:25:00,85.85,85.86,85.84,85.85,72043.0,60.1989,60.2059,60.1919,60.1989,72043.0
2018-09-04 11:30:00,85.84,85.86,85.84,85.84,120936.0,60.1919,60.2059,60.1919,60.1919,120936.0
2018-09-04 11:35:00,85.84,85.85,85.82,85.83,150656.0,60.1919,60.1989,60.1778,60.1849,150656.0
2018-09-04 11:40:00,85.83,85.83,85.79,85.8,155638.0,60.1849,60.1849,60.1568,60.1638,155638.0
2018-09-04 11:45:00,85.8,85.81,85.77,85.79,1129455.0,60.1638,60.1708,60.1428,60.1568,1129455.0
2018-09-04 11:50:00,85.79,85.83,85.78,85.81,170575.0,60.1568,60.1849,60.1498,60.1708,170575.0
2018-09-04 11:55:00,85.81,85.81,85.79,85.8,162721.0,60.1708,60.1708,60.1568,60.1638,162721.0
2018-09-04 12:00:00,85.8,85.81,85.79,85.8,55204.0,60.1638,60.1708,60.1568,60.1638,55204.0
2018-09-04 12:05:00,85.8,85.81,85.79,85.8,259269.0,60.1638,60.1708,60.1568,60.1638,259269.0
2018-09-04 12:10:00,85.81,85.81,85.79,85.81,228290.0,60.1708,60.1708,60.1568,60.1708,228290.0
2018-09-04 12:15:00,85.81,85.83,85.8,85.82,56881.0,60.1708,60.1849,60.1638,60.1778,56881.0
2018-09-04 12:20:00,85.83,85.83,85.82,85.83,120543.0,60.1849,60.1849,60.1778,60.1849,120543.0
2018-09-04 12:25:00,85.82,85.83,85.8,85.81,395283.0,60.1778,60.1849,60.1638,60.1708,395283.0
2018-09-04 12:30:00,85.81,85.82,85.8,85.81,13579.0,60.1708,60.1778,60.1638,60.1708,13579.0
2018-09-04 12:35:00,85.81,85.82,85.8,85.81,21799.0,60.1708,60.1778,60.1638,60.1708,21799.0
2018-09-04 12:40:00,85.8,85.84,85.8,85.82,148629.0,60.1638,60.1919,60.1638,60.1778,148629.0
2018-09-04 12:45:00,85.82,85.83,85.82,85.83,10949.0,60.1778,60.1849,60.1778,60.1849,10949.0
2018-09-04 12:50:00,85.82,85.84,85.82,85.84,62066.0,60.1778,60.1919,60.1778,60.1919,62066.0
2018-09-04 12:55:00,85.84,85.84,85.83,85.84,5829.0,60.1919,60.1919,60.1849,60.1919,5829.0
2018-09-04 13:00:00,85.83,85.86,85.83,85.85,29153.0,60.1849,60.2059,60.1849,60.1989,29153.0
2018-09-04 13:05:00,85.86,85.86,85.84,85.85,26457.0,60.2059,60.2059,60.1919,60.1989,26457.0
2018-09-04 13:10:00,85.84,85.85,85.84,85.85,20274.0,60.1919,60.1989,60.1919,60.1989,20274.0
2018-09-04 13:15:00,85.85,85.86,85.84,85.84,51162.0,60.1989,60.2059,60.1919,60.1919,51162.0
2018-09-04 13:20:00,85.84,85.84,85.83,85.84,26014.0,60.1919,60.1919,60.1849,60.1919,26014.0
2018-09-04 13:25:00,85.84,85.84,85.83,85.84,15498.0,60.1919,60.1919,60.1849,60.1919,15498.0
2018-09-04 13:30:00,85.84,85.86,85.83,85.84,100130.0,60.1919,60.2059,60.1849,60.1919,100130.0
2018-09-04 13:35:00,85.84,85.85,85.84,85.84,56045.0,60.1919,60.1989,60.1919,60.1919,56045.0
2018-09-04 13:40:00,85.84,85.84,85.81,85.81,217343.0,60.1919,60.1919,60.1708,60.1708,217343.0
2018-09-04 13:45:00,85.81,85.82,85.8,85.81,98015.0,60.1708,60.1778,60.1638,60.1708,98015.0
2018-09-04 13:50:00,85.82,85.83,85.82,85.82,22497.0,60.1778,60.1849,60.1778,60.1778,22497.0
2018-09-04 13:55:00,85.82,85.83,85.82,85.82,14460.0,60.1778,60.1849,60.1778,60.1778,14460.0
2018-09-04 14:00:00,85.83,85.83,85.82,85.83,67488.0,60.1849,60.1849,60.1778,60.1849,67488.0
2018-09-04 14:05:00,85.83,85.84,85.82,85.84,166683.0,60.1849,60.1919,60.1778,60.1919,166683.0
2018-09-04 14:10:00,85.84,85.84,85.83,85.84,66185.0,60.1919,60.1919,60.1849,60.1919,66185.0
2018-09-04 14:15:00,85.84,85.85,85.83,85.84,72129.0,60.1919,60.1989,60.1849,60.1919,72129.0
2018-09-04 14:20:00,85.84,85.85,85.84,85.84,12179.0,60.1919,60.1989,60.1919,60.1919,12179.0
2018-09-04 14:25:00,85.84,85.86,85.84,85.85,71167.0,60.1919,60.2059,60.1919,60.1989,71167.0
2018-09-04 14:30:00,85.85,85.86,85.84,85.85,216451.0,60.1989,60.2059,60.1919,60.1989,216451.0
2018-09-04 14:35:00,85.85,85.86,85.85,85.85,21626.0,60.1989,60.2059,60.1989,60.1989,21626.0
2018-09-04 14:40:00,85.85,85.86,85.85,85.86,28860.0,60.1989,60.2059,60.1989,60.2059,28860.0
2018-09-04 14:45:00,85.86,85.86,85.84,85.84,63148.0,60.2059,60.2059,60.1919,60.1919,63148.0
2018-09-04 14:50:00,85.84,85.85,85.84,85.84,35552.0,60.1919,60.1989,60.1919,60.1919,35552.0
2018-09-04 14:55:00,85.84,85.85,85.83,85.83,54565.0,60.1919,60.1989,60.1849,60.1849,54565.0
2018-09-04 15:00:00,85.84,85.86,85.83,85.84,301796.0,60.1919,60.2059,60.1849,60.1919,301796.0
2018-09-04 15:05:00,85.84,85.85,85.84,85.84,230180.0,60.1919,60.1989,60.1919,60.1919,230180.0
2018-09-04 15:10:00,85.84,85.85,85.83,85.83,242475.0,60.1919,60.1989,60.1849,60.1849,242475.0
2018-09-04 15:15:00,85.83,85.84,85.83,85.83,131297.0,60.1849,60.1919,60.1849,60.1849,131297.0
2018-09-04 15:20:00,85.83,85.85,85.83,85.85,189530.0,60.1849,60.1989,60.1849,60.1989,189530.0
2018-09-04 15:25:00,85.84,85.85,85.83,85.84,69768.0,60.1919,60.1989,60.1849,60.1919,69768.0
2018-09-04 15:30:00,85.84,85.84,85.83,85.83,59191.0,60.1919,60.1919,60.1849,60.1849,59191.0
2018-09-04 15:35:00,85.83,85.84,85.83,85.83,34436.0,60.1849,60.1919,60.1849,60.1849,34436.0
2018-09-04 15:40:00,85.83,85.84,85.82,85.83,245000.0,60.1849,60.1919,60.1778,60.1849,245000.0
2018-09-04 15:45:00,85.82,85.83,85.82,85.83,353079.0,60.1778,60.1849,60.1778,60.1849,353079.0
2018-09-04 15:50:00,85.83,85.83,85.82,85.82,451030.0,60.1849,60.1849,60.1778,60.1778,451030.0
2018-09-04 15:55:00,85.82,85.84,85.82,85.83,1193856.0,60.1778,60.1919,60.1778,60.1849,1193856.0
2018-09-05 09:30:00,85.8,85.82,85.78,85.81,126489.0,60.1638,60.1778,60.1498,60.1708,126489.0
2018-09-05 09:35:00,85.81,85.81,85.79,85.81,126869.0,60.1708,60.1708,60.1568,60.1708,126869.0
2018-09-05 09:40:00,85.8,85.81,85.79,85.8,65006.0,60.1638,60.1708,60.1568,60.1638,65006.0
2018-09-05 09:45:00,85.8,85.83,85.8,85.82,102092.0,60.1638,60.1849,60.1638,60.1778,102092.0
2018-09-05 09:50:00,85.82,85.83,85.79,85.79,262078.0,60.1778,60.1849,60.1568,60.1568,262078.0
2018-09-05 09:55:00,85.79,85.8,85.78,85.78,30808.0,60.1568,60.1638,60.1498,60.1498,30808.0
2018-09-05 10:00:00,85.79,85.79,85.77,85.78,97580.0,60.1568,60.1568,60.1428,60.1498,97580.0
2018-09-05 10:05:00,85.78,85.78,85.77,85.78,39386.0,60.1498,60.1498,60.1428,60.1498,39386.0
2018-09-05 10:10:00,85.78,85.78,85.74,85.75,117140.0,60.1498,60.1498,60.1217,60.1288,117140.0
2018-09-05 10:15:00,85.74,85.75,85.74,85.74,24522.0,60.1217,60.1288,60.1217,60.1217,24522.0
2018-09-05 10:20:00,85.74,85.74,85.69,85.7,513219.0,60.1217,60.1217,60.0867,60.0937,513219.0
2018-09-05 10:25:00,85.69,85.76,85.69,85.75,212108.0,60.0867,60.1358,60.0867,60.1288,212108.0
2018-09-05 10:30:00,85.75,85.75,85.72,85.73,91026.0,60.1288,60.1288,60.1077,60.1147,91026.0
2018-09-05 10:35:00,85.73,85.73,85.72,85.73,71103.0,60.1147,60.1147,60.1077,60.1147,71103.0
2018-09-05 10:40:00,85.73,85.73,85.72,85.73,41484.0,60.1147,60.1147,60.1077,60.1147,41484.0
2018-09-05 10:45:00,85.73,85.76,85.72,85.76,232702.0,60.1147,60.1358,60.1077,60.1358,232702.0
2018-09-05 10:50:00,85.76,85.76,85.75,85.76,45428.0,60.1358,60.1358,60.1288,60.1358,45428.0
2018-09-05 10:55:00,85.76,85.76,85.75,85.76,20334.0,60.1358,60.1358,60.1288,60.1358,20334.0
2018-09-05 11:00:00,85.76,85.76,85.75,85.76,38698.0,60.1358,60.1358,60.1288,60.1358,38698.0
2018-09-05 11:05:00,85.75,85.76,85.75,85.75,50592.0,60.1288,60.1358,60.1288,60.1288,50592.0
2018-09-05 11:10:00,85.76,85.76,85.75,85.75,67712.0,60.1358,60.1358,60.1288,60.1288,67712.0
2018-09-05 11:15:00,85.75,85.76,85.75,85.76,32749.0,60.1288,60.1358,60.1288,60.1358,32749.0
2018-09-05 11:20:00,85.75,85.76,85.75,85.75,65450.0,60.1288,60.1358,60.1288,60.1288,65450.0
2018-09-05 11:25:00,85.76,85.76,85.74,85.75,120984.0,60.1358,60.1358,60.1217,60.1288,120984.0
2018-09-05 11:30:00,85.75,85.76,85.74,85.75,97374.0,60.1288,60.1358,60.1217,60.1288,97374.0
2018-09-05 11:35:00,85.76,85.77,85.74,85.77,65513.0,60.1358,60.1428,60.1217,60.1428,65513.0
2018-09-05 11:40:00,85.77,85.77,85.76,85.77,12150.0,60.1428,60.1428,60.1358,60.1428,12150.0
2018-09-05 11:45:00,85.77,85.77,85.76,85.77,26676.0,60.1428,60.1428,60.1358,60.1428,26676.0
2018-09-05 11:50:00,85.77,85.79,85.76,85.77,122722.0,60.1428,60.1568,60.1358,60.1428,122722.0
2018-09-05 11:55:00,85.77,85.77,85.75,85.75,370200.0,60.1428,60.1428,60.1288,60.1288,370200.0
2018-09-05 12:00:00,85.75,85.76,85.75,85.76,136637.0,60.1288,60.1358,60.1288,60.1358,136637.0
2018-09-05 12:05:00,85.75,85.76,85.75,85.75,368605.0,60.1288,60.1358,60.1288,60.1288,368605.0
2018-09-05 12:10:00,85.76,85.76,85.75,85.75,62642.0,60.1358,60.1358,60.1288,60.1288,62642.0
2018-09-05 12:15:00,85.75,85.76,85.74,85.74,158528.0,60.1288,60.1358,60.1217,60.1217,158528.0
2018-09-05 12:20:00,85.74,85.75,85.73,85.74,79101.0,60.1217,60.1288,60.1147,60.1217,79101.0
2018-09-05 12:25:00,85.73,85.74,85.73,85.74,182840.0,60.1147,60.1217,60.1147,60.1217,182840.0
2018-09-05 12:30:00,85.73,85.76,85.73,85.76,94031.0,60.1147,60.1358,60.1147,60.1358,94031.0
2018-09-05 12:35:00,85.76,85.76,85.75,85.75,18249.0,60.1358,60.1358,60.1288,60.1288,18249.0
2018-09-05 12:40:00,85.76,85.76,85.74,85.75,111464.0,60.1358,60.1358,60.1217,60.1288,111464.0
2018-09-05 12:45:00,85.75,85.75,85.74,85.75,61649.0,60.1288,60.1288,60.1217,60.1288,61649.0
2018-09-05 12:50:00,85.75,85.75,85.74,85.75,181482.0,60.1288,60.1288,60.1217,60.1288,181482.0
2018-09-05 12:55:00,85.75,85.76,85.74,85.76,71678.0,60.1288,60.1358,60.1217,60.1358,71678.0
2018-09-05 13:00:00,85.76,85.76,85.75,85.76,46728.0,60.1358,60.1358,60.1288,60.1358,46728.0
2018-09-05 13:05:00,85.76,85.76,85.75,85.76,86239.0,60.1358,60.1358,60.1288,60.1358,86239.0
2018-09-05 13:10:00,85.76,85.76,85.75,85.76,35020.0,60.1358,60.1358,60.1288,60.1358,35020.0
2018-09-05 13:15:00,85.76,85.78,85.75,85.78,172817.0,60.1358,60.1498,60.1288,60.1498,172817.0
2018-09-05 13:20:00,85.78,85.79,85.77,85.78,186047.0,60.1498,60.1568,60.1428,60.1498,186047.0
2018-09-05 13:25:00,85.78,85.78,85.76,85.77,99365.0,60.1498,60.1498,60.1358,60.1428,99365.0
2018-09-05 13:30:00,85.77,85.79,85.76,85.78,61841.0,60.1428,60.1568,60.1358,60.1498,61841.0
2018-09-05 13:35:00,85.79,85.79,85.78,85.78,45443.0,60.1568,60.1568,60.1498,60.1498,45443.0
2018-09-05 13:40:00,85.79,85.79,85.78,85.79,41821.0,60.1568,60.1568,60.1498,60.1568,41821.0
2018-09-05 13:45:00,85.79,85.79,85.78,85.79,67043.0,60.1568,60.1568,60.1498,60.1568,67043.0
2018-09-05 13:50:00,85.79,85.79,85.78,85.79,52104.0,60.1568,60.1568,60.1498,60.1568,52104.0
2018-09-05 13:55:00,85.79,85.79,85.78,85.79,130792.0,60.1568,60.1568,60.1498,60.1568,130792.0
2018-09-05 14:00:00,85.78,85.79,85.78,85.79,38476.0,60.1498,60.1568,60.1498,60.1568,38476.0
2018-09-05 14:05:00,85.78,85.79,85.77,85.79,164056.0,60.1498,60.1568,60.1428,60.1568,164056.0
2018-09-05 14:10:00,85.79,85.79,85.77,85.78,77007.0,60.1568,60.1568,60.1428,60.1498,77007.0
2018-09-05 14:15:00,85.78,85.79,85.77,85.79,39811.0,60.1498,60.1568,60.1428,60.1568,39811.0
2018-09-05 14:20:00,85.79,85.79,85.78,85.79,23478.0,60.1568,60.1568,60.1498,60.1568,23478.0
2018-09-05 14:25:00,85.79,85.79,85.78,85.78,20501.0,60.1568,60.1568,60.1498,60.1498,20501.0
2018-09-05 14:30:00,85.79,85.8,85.78,85.79,185180.0,60.1568,60.1638,60.1498,60.1568,185180.0
2018-09-05 14:35:00,85.8,85.8,85.78,85.78,51259.0,60.1638,60.1638,60.1498,60.1498,51259.0
2018-09-05 14:40:00,85.79,85.79,85.77,85.77,61822.0,60.1568,60.1568,60.1428,60.1428,61822.0
2018-09-05 14:45:00,85.77,85.78,85.76,85.76,106180.0,60.1428,60.1498,60.1358,60.1358,106180.0
2018-09-05 14:50:00,85.76,85.76,85.75,85.76,91421.0,60.1358,60.1358,60.1288,60.1358,91421.0
2018-09-05 14:55:00,85.76,85.76,85.75,85.75,38418.0,60.1358,60.1358,60.1288,60.1288,38418.0
2018-09-05 15:00:00,85.76,85.76,85.73,85.74,170126.0,60.1358,60.1358,60.1147,60.1217,170126.0
2018-09-05 15:05:00,85.73,85.74,85.73,85.73,22264.0,60.1147,60.1217,60.1147,60.1147,22264.0
2018-09-05 15:10:00,85.73,85.74,85.73,85.73,107875.0,60.1147,60.1217,60.1147,60.1147,107875.0
2018-09-05 15:15:00,85.73,85.75,85.73,85.74,49547.0,60.1147,60.1288,60.1147,60.1217,49547.0
2018-09-05 15:20:00,85.74,85.75,85.72,85.75,390985.0,60.1217,60.1288,60.1077,60.1288,390985.0
2018-09-05 15:25:00,85.74,85.75,85.73,85.75,133111.0,60.1217,60.1288,60.1147,60.1288,133111.0
2018-09-05 15:30:00,85.75,85.75,85.74,85.75,118107.0,60.1288,60.1288,60.1217,60.1288,118107.0
2018-09-05 15:35:00,85.75,85.75,85.74,85.74,106467.0,60.1288,60.1288,60.1217,60.1217,106467.0
2018-09-05 15:40:00,85.74,85.75,85.73,85.73,190691.0,60.1217,60.1288,60.1147,60.1147,190691.0
2018-09-05 15:45:00,85.73,85.74,85.73,85.73,148086.0,60.1147,60.1217,60.1147,60.1147,148086.0
2018-09-05 15:50:00,85.73,85.74,85.73,85.73,239066.0,60.1147,60.1217,60.1147,60.1147,239066.0
2018-09-05 15:55:00,85.73,85.74,85.73,85.73,546879.0,60.1147,60.1217,60.1147,60.1147,546879.0
2018-09-06 09:30:00,85.8,85.81,85.77,85.78,84442.0,60.1638,60.1708,60.1428,60.1498,84442.0
2018-09-06 09:35:00,85.78,85.78,85.75,85.75,86988.0,60.1498,60.1498,60.1288,60.1288,86988.0
2018-09-06 09:40:00,85.75,85.76,85.75,85.76,84545.0,60.1288,60.1358,60.1288,60.1358,84545.0
2018-09-06 09:45:00,85.75,85.78,85.75,85.78,545662.0,60.1288,60.1498,60.1288,60.1498,545662.0
2018-09-06 09:50:00,85.77,85.78,85.76,85.77,75033.0,60.1428,60.1498,60.1358,60.1428,75033.0
2018-09-06 09:55:00,85.77,85.78,85.76,85.78,108346.0,60.1428,60.1498,60.1358,60.1498,108346.0
2018-09-06 10:00:00,85.78,85.8,85.77,85.78,338635.0,60.1498,60.1638,60.1428,60.1498,338635.0
2018-09-06 10:05:00,85.79,85.79,85.77,85.77,198570.0,60.1568,60.1568,60.1428,60.1428,198570.0
2018-09-06 10:10:00,85.77,85.78,85.74,85.75,270921.0,60.1428,60.1498,60.1217,60.1288,270921.0
2018-09-06 10:15:00,85.75,85.76,85.74,85.74,143575.0,60.1288,60.1358,60.1217,60.1217,143575.0
2018-09-06 10:20:00,85.74,85.76,85.73,85.75,65142.0,60.1217,60.1358,60.1147,60.1288,65142.0
2018-09-06 10:25:00,85.75,85.76,85.74,85.76,42306.0,60.1288,60.1358,60.1217,60.1358,42306.0
2018-09-06 10:30:00,85.75,85.77,85.75,85.75,102633.0,60.1288,60.1428,60.1288,60.1288,102633.0
2018-09-06 10:35:00,85.75,85.76,85.74,85.76,194343.0,60.1288,60.1358,60.1217,60.1358,194343.0
2018-09-06 10:40:00,85.75,85.76,85.74,85.75,63756.0,60.1288,60.1358,60.1217,60.1288,63756.0
2018-09-06 10:45:00,85.74,85.75,85.73,85.73,180242.0,60.1217,60.1288,60.1147,60.1147,180242.0
2018-09-06 10:50:00,85.73,85.74,85.73,85.73,43527.0,60.1147,60.1217,60.1147,60.1147,43527.0
2018-09-06 10:55:00,85.73,85.76,85.73,85.74,114794.0,60.1147,60.1358,60.1147,60.1217,114794.0
2018-09-06 11:00:00,85.74,85.75,85.73,85.74,77178.0,60.1217,60.1288,60.1147,60.1217,77178.0
2018-09-06 11:05:00,85.73,85.74,85.72,85.73,123223.0,60.1147,60.1217,60.1077,60.1147,123223.0
2018-09-06 11:10:00,85.73,85.73,85.72,85.73,99443.0,60.1147,60.1147,60.1077,60.1147,99443.0
2018-09-06 11:15:00,85.72,85.73,85.72,85.73,107050.0,60.1077,60.1147,60.1077,60.1147,107050.0
2018-09-06 11:20:00,85.73,85.74,85.72,85.74,31742.0,60.1147,60.1217,60.1077,60.1217,31742.0
2018-09-06 11:25:00,85.74,85.75,85.73,85.75,70733.0,60.1217,60.1288,60.1147,60.1288,70733.0
2018-09-06 11:30:00,85.75,85.75,85.74,85.74,21365.0,60.1288,60.1288,60.1217,60.1217,21365.0
2018-09-06 11:35:00,85.75,85.75,85.74,85.74,52602.0,60.1288,60.1288,60.1217,60.1217,52602.0
2018-09-06 11:40:00,85.75,85.75,85.74,85.75,24137.0,60.1288,60.1288,60.1217,60.1288,24137.0
2018-09-06 11:45:00,85.75,85.76,85.74,85.75,105365.0,60.1288,60.1358,60.1217,60.1288,105365.0
2018-09-06 11:50:00,85.75,85.77,85.74,85.76,188540.0,60.1288,60.1428,60.1217,60.1358,188540.0
2018-09-06 11:55:00,85.76,85.78,85.75,85.76,635534.0,60.1358,60.1498,60.1288,60.1358,635534.0
2018-09-06 12:00:00,85.76,85.76,85.75,85.75,91683.0,60.1358,60.1358,60.1288,60.1288,91683.0
2018-09-06 12:05:00,85.76,85.76,85.75,85.76,68899.0,60.1358,60.1358,60.1288,60.1358,68899.0
2018-09-06 12:10:00,85.76,85.76,85.75,85.75,8313.0,60.1358,60.1358,60.1288,60.1288,8313.0
2018-09-06 12:15:00,85.76,85.76,85.75,85.75,5202.0,60.1358,60.1358,60.1288,60.1288,5202.0
2018-09-06 12:20:00,85.75,85.76,85.75,85.76,24606.0,60.1288,60.1358,60.1288,60.1358,24606.0
2018-09-06 12:25:00,85.75,85.76,85.75,85.75,69221.0,60.1288,60.1358,60.1288,60.1288,69221.0
2018-09-06 12:30:00,85.75,85.76,85.75,85.75,50426.0,60.1288,60.1358,60.1288,60.1288,50426.0
2018-09-06 12:35:00,85.75,85.76,85.74,85.74,70249.0,60.1288,60.1358,60.1217,60.1217,70249.0
2018-09-06 12:40:00,85.74,85.76,85.74,85.76,108490.0,60.1217,60.1358,60.1217,60.1358,108490.0
2018-09-06 12:45:00,85.76,85.77,85.75,85.77,94521.0,60.1358,60.1428,60.1288,60.1428,94521.0
2018-09-06 12:50:00,85.77,85.77,85.76,85.76,43384.0,60.1428,60.1428,60.1358,60.1358,43384.0
2018-09-06 12:55:00,85.77,85.77,85.75,85.76,127442.0,60.1428,60.1428,60.1288,60.1358,127442.0
2018-09-06 13:00:00,85.75,85.76,85.73,85.74,176819.0,60.1288,60.1358,60.1147,60.1217,176819.0
2018-09-06 13:05:00,85.73,85.74,85.73,85.73,129596.0,60.1147,60.1217,60.1147,60.1147,129596.0
2018-09-06 13:10:00,85.73,85.74,85.73,85.73,25317.0,60.1147,60.1217,60.1147,60.1147,25317.0
2018-09-06 13:15:00,85.73,85.75,85.73,85.75,52737.0,60.1147,60.1288,60.1147,60.1288,52737.0
2018-09-06 13:20:00,85.75,85.75,85.74,85.75,11903.0,60.1288,60.1288,60.1217,60.1288,11903.0
2018-09-06 13:25:00,85.75,85.75,85.74,85.75,19104.0,60.1288,60.1288,60.1217,60.1288,19104.0
2018-09-06 13:30:00,85.75,85.76,85.74,85.76,57792.0,60.1288,60.1358,60.1217,60.1358,57792.0
2018-09-06 13:35:00,85.76,85.77,85.76,85.77,180415.0,60.1358,60.1428,60.1358,60.1428,180415.0
2018-09-06 13:40:00,85.77,85.8,85.76,85.79,386234.0,60.1428,60.1638,60.1358,60.1568,386234.0
2018-09-06 13:45:00,85.79,85.8,85.79,85.8,31649.0,60.1568,60.1638,60.1568,60.1638,31649.0
2018-09-06 13:50:00,85.79,85.79,85.78,85.79,213765.0,60.1568,60.1568,60.1498,60.1568,213765.0
2018-09-06 13:55:00,85.79,85.79,85.78,85.79,35234.0,60.1568,60.1568,60.1498,60.1568,35234.0
2018-09-06 14:00:00,85.79,85.79,85.78,85.79,24396.0,60.1568,60.1568,60.1498,60.1568,24396.0
2018-09-06 14:05:00,85.79,85.79,85.78,85.79,16448.0,60.1568,60.1568,60.1498,60.1568,16448.0
2018-09-06 14:10:00,85.79,85.79,85.78,85.79,12097.0,60.1568,60.1568,60.1498,60.1568,12097.0
2018-09-06 14:15:00,85.79,85.79,85.78,85.78,3750.0,60.1568,60.1568,60.1498,60.1498,3750.0
2018-09-06 14:20:00,85.78,85.79,85.78,85.78,9303.0,60.1498,60.1568,60.1498,60.1498,9303.0
2018-09-06 14:25:00,85.78,85.79,85.78,85.78,78684.0,60.1498,60.1568,60.1498,60.1498,78684.0
2018-09-06 14:30:00,85.78,85.79,85.78,85.79,58429.0,60.1498,60.1568,60.1498,60.1568,58429.0
2018-09-06 14:35:00,85.78,85.8,85.78,85.8,192366.0,60.1498,60.1638,60.1498,60.1638,192366.0
2018-09-06 14:40:00,85.8,85.8,85.79,85.8,152851.0,60.1638,60.1638,60.1568,60.1638,152851.0
2018-09-06 14:45:00,85.8,85.81,85.79,85.8,94840.0,60.1638,60.1708,60.1568,60.1638,94840.0
2018-09-06 14:50:00,85.8,85.81,85.8,85.81,101287.0,60.1638,60.1708,60.1638,60.1708,101287.0
2018-09-06 14:55:00,85.81,85.81,85.79,85.8,53188.0,60.1708,60.1708,60.1568,60.1638,53188.0
2018-09-06 15:00:00,85.8,85.83,85.79,85.83,84925.0,60.1638,60.1849,60.1568,60.1849,84925.0
2018-09-06 15:05:00,85.82,85.83,85.82,85.83,23737.0,60.1778,60.1849,60.1778,60.1849,23737.0
2018-09-06 15:10:00,85.83,85.83,85.82,85.83,22524.0,60.1849,60.1849,60.1778,60.1849,22524.0
2018-09-06 15:15:00,85.83,85.83,85.82,85.83,46042.0,60.1849,60.1849,60.1778,60.1849,46042.0
2018-09-06 15:20:00,85.83,85.83,85.82,85.83,90815.0,60.1849,60.1849,60.1778,60.1849,90815.0
2018-09-06 15:25:00,85.82,85.83,85.82,85.83,33136.0,60.1778,60.1849,60.1778,60.1849,33136.0
2018-09-06 15:30:00,85.83,85.83,85.82,85.83,143558.0,60.1849,60.1849,60.1778,60.1849,143558.0
2018-09-06 15:35:00,85.83,85.83,85.81,85.82,79752.0,60.1849,60.1849,60.1708,60.1778,79752.0
2018-09-06 15:40:00,85.81,85.82,85.81,85.81,177336.0,60.1708,60.1778,60.1708,60.1708,177336.0
2018-09-06 15:45:00,85.81,85.82,85.77,85.78,373693.0,60.1708,60.1778,60.1428,60.1498,373693.0
2018-09-06 15:50:00,85.78,85.78,85.77,85.77,751815.0,60.1498,60.1498,60.1428,60.1428,751815.0
2018-09-06 15:55:00,85.77,85.79,85.76,85.78,748842.0,60.1428,60.1568,60.1358,60.1498,748842.0
2018-09-07 09:30:00,85.63,85.72,85.63,85.66,269950.0,60.0446,60.1077,60.0446,60.0656,269950.0
2018-09-07 09:35:00,85.66,85.69,85.65,85.69,88596.0,60.0656,60.0867,60.0586,60.0867,88596.0
2018-09-07 09:40:00,85.69,85.71,85.67,85.69,177913.0,60.0867,60.1007,60.0727,60.0867,177913.0
2018-09-07 09:45:00,85.68,85.7,85.68,85.69,146910.0,60.0797,60.0937,60.0797,60.0867,146910.0
2018-09-07 09:50:00,85.7,85.72,85.69,85.72,73492.0,60.0937,60.1077,60.0867,60.1077,73492.0
2018-09-07 09:55:00,85.72,85.72,85.7,85.72,87448.0,60.1077,60.1077,60.0937,60.1077,87448.0
2018-09-07 10:00:00,85.72,85.72,85.7,85.7,237786.0,60.1077,60.1077,60.0937,60.0937,237786.0
2018-09-07 10:05:00,85.7,85.71,85.7,85.7,83756.0,60.0937,60.1007,60.0937,60.0937,83756.0
2018-09-07 10:10:00,85.7,85.72,85.7,85.72,201986.0,60.0937,60.1077,60.0937,60.1077,201986.0
2018-09-07 10:15:00,85.72,85.72,85.7,85.72,232573.0,60.1077,60.1077,60.0937,60.1077,232573.0
2018-09-07 10:20:00,85.72,85.72,85.71,85.72,108003.0,60.1077,60.1077,60.1007,60.1077,108003.0
2018-09-07 10:25:00,85.72,85.73,85.71,85.72,70815.0,60.1077,60.1147,60.1007,60.1077,70815.0
2018-09-07 10:30:00,85.72,85.72,85.71,85.72,15782.0,60.1077,60.1077,60.1007,60.1077,15782.0
2018-09-07 10:35:00,85.72,85.72,85.71,85.72,37420.0,60.1077,60.1077,60.1007,60.1077,37420.0
2018-09-07 10:40:00,85.72,85.72,85.7,85.71,122764.0,60.1077,60.1077,60.0937,60.1007,122764.0
2018-09-07 10:45:00,85.7,85.73,85.7,85.73,67752.0,60.0937,60.1147,60.0937,60.1147,67752.0
2018-09-07 10:50:00,85.73,85.74,85.72,85.72,24171.0,60.1147,60.1217,60.1077,60.1077,24171.0
2018-09-07 10:55:00,85.72,85.73,85.72,85.73,32977.0,60.1077,60.1147,60.1077,60.1147,32977.0
2018-09-07 11:00:00,85.72,85.73,85.71,85.72,24312.0,60.1077,60.1147,60.1007,60.1077,24312.0
2018-09-07 11:05:00,85.72,85.73,85.71,85.73,20912.0,60.1077,60.1147,60.1007,60.1147,20912.0
2018-09-07 11:10:00,85.73,85.73,85.71,85.72,12465.0,60.1147,60.1147,60.1007,60.1077,12465.0
2018-09-07 11:15:00,85.72,85.73,85.71,85.73,36133.0,60.1077,60.1147,60.1007,60.1147,36133.0
2018-09-07 11:20:00,85.73,85.73,85.72,85.72,7355.0,60.1147,60.1147,60.1077,60.1077,7355.0
2018-09-07 11:25:00,85.72,85.75,85.72,85.74,118917.0,60.1077,60.1288,60.1077,60.1217,118917.0
2018-09-07 11:30:00,85.75,85.75,85.73,85.74,18864.0,60.1288,60.1288,60.1147,60.1217,18864.0
2018-09-07 11:35:00,85.73,85.74,85.73,85.73,13477.0,60.1147,60.1217,60.1147,60.1147,13477.0
2018-09-07 11:40:00,85.73,85.74,85.73,85.73,5279.0,60.1147,60.1217,60.1147,60.1147,5279.0
2018-09-07 11:45:00,85.73,85.74,85.73,85.73,21687.0,60.1147,60.1217,60.1147,60.1147,21687.0
2018-09-07 11:50:00,85.73,85.74,85.72,85.73,44363.0,60.1147,60.1217,60.1077,60.1147,44363.0
2018-09-07 11:55:00,85.73,85.74,85.72,85.73,61822.0,60.1147,60.1217,60.1077,60.1147,61822.0
2018-09-07 12:00:00,85.73,85.74,85.7,85.7,231553.0,60.1147,60.1217,60.0937,60.0937,231553.0
2018-09-07 12:05:00,85.7,85.71,85.67,85.69,292880.0,60.0937,60.1007,60.0727,60.0867,292880.0
2018-09-07 12:10:00,85.69,85.71,85.68,85.71,53812.0,60.0867,60.1007,60.0797,60.1007,53812.0
2018-09-07 12:15:00,85.71,85.71,85.7,85.7,75576.0,60.1007,60.1007,60.0937,60.0937,75576.0
2018-09-07 12:20:00,85.7,85.71,85.7,85.7,17742.0,60.0937,60.1007,60.0937,60.0937,17742.0
2018-09-07 12:25:00,85.7,85.71,85.69,85.69,14292.0,60.0937,60.1007,60.0867,60.0867,14292.0
2018-09-07 12:30:00,85.69,85.71,85.69,85.7,29680.0,60.0867,60.1007,60.0867,60.0937,29680.0
2018-09-07 12:35:00,85.7,85.71,85.69,85.7,40174.0,60.0937,60.1007,60.0867,60.0937,40174.0
2018-09-07 12:40:00,85.7,85.71,85.68,85.7,169544.0,60.0937,60.1007,60.0797,60.0937,169544.0
2018-09-07 12:45:00,85.7,85.71,85.7,85.71,34116.0,60.0937,60.1007,60.0937,60.1007,34116.0
2018-09-07 12:50:00,85.71,85.71,85.7,85.71,256720.0,60.1007,60.1007,60.0937,60.1007,256720.0
2018-09-07 12:55:00,85.7,85.71,85.7,85.71,9054.0,60.0937,60.1007,60.0937,60.1007,9054.0
2018-09-07 13:00:00,85.7,85.71,85.7,85.7,15815.0,60.0937,60.1007,60.0937,60.0937,15815.0
2018-09-07 13:05:00,85.7,85.71,85.7,85.7,17726.0,60.0937,60.1007,60.0937,60.0937,17726.0
2018-09-07 13:10:00,85.7,85.71,85.7,85.7,94480.0,60.0937,60.1007,60.0937,60.0937,94480.0
2018-09-07 13:15:00,85.7,85.71,85.7,85.7,19423.0,60.0937,60.1007,60.0937,60.0937,19423.0
2018-09-07 13:20:00,85.7,85.71,85.69,85.71,35340.0,60.0937,60.1007,60.0867,60.1007,35340.0
2018-09-07 13:25:00,85.7,85.71,85.7,85.71,5693.0,60.0937,60.1007,60.0937,60.1007,5693.0
2018-09-07 13:30:00,85.7,85.71,85.7,85.71,9217.0,60.0937,60.1007,60.0937,60.1007,9217.0
2018-09-07 13:35:00,85.71,85.71,85.7,85.7,23914.0,60.1007,60.1007,60.0937,60.0937,23914.0
2018-09-07 13:40:00,85.7,85.71,85.7,85.71,9762.0,60.0937,60.1007,60.0937,60.1007,9762.0
2018-09-07 13:45:00,85.7,85.72,85.7,85.7,134479.0,60.0937,60.1077,60.0937,60.0937,134479.0
2018-09-07 13:50:00,85.7,85.71,85.7,85.7,15317.0,60.0937,60.1007,60.0937,60.0937,15317.0
2018-09-07 13:55:00,85.7,85.71,85.7,85.7,27338.0,60.0937,60.1007,60.0937,60.0937,27338.0
2018-09-07 14:00:00,85.71,85.73,85.7,85.72,131778.0,60.1007,60.1147,60.0937,60.1077,131778.0
2018-09-07 14:05:00,85.72,85.72,85.71,85.71,17953.0,60.1077,60.1077,60.1007,60.1007,17953.0
2018-09-07 14:10:00,85.71,85.74,85.71,85.73,32679.0,60.1007,60.1217,60.1007,60.1147,32679.0
2018-09-07 14:15:00,85.73,85.74,85.72,85.73,28968.0,60.1147,60.1217,60.1077,60.1147,28968.0
2018-09-07 14:20:00,85.73,85.73,85.72,85.73,6327.0,60.1147,60.1147,60.1077,60.1147,6327.0
2018-09-07 14:25:00,85.73,85.75,85.72,85.74,53316.0,60.1147,60.1288,60.1077,60.1217,53316.0
2018-09-07 14:30:00,85.74,85.75,85.74,85.74,44039.0,60.1217,60.1288,60.1217,60.1217,44039.0
2018-09-07 14:35:00,85.74,85.75,85.73,85.74,126207.0,60.1217,60.1288,60.1147,60.1217,126207.0
2018-09-07 14:40:00,85.75,85.75,85.74,85.75,36606.0,60.1288,60.1288,60.1217,60.1288,36606.0
2018-09-07 14:45:00,85.75,85.75,85.74,85.75,315437.0,60.1288,60.1288,60.1217,60.1288,315437.0
2018-09-07 14:50:00,85.75,85.75,85.74,85.75,25783.0,60.1288,60.1288,60.1217,60.1288,25783.0
2018-09-07 14:55:00,85.75,85.76,85.74,85.75,79061.0,60.1288,60.1358,60.1217,60.1288,79061.0
2018-09-07 15:00:00,85.75,85.77,85.75,85.76,170083.0,60.1288,60.1428,60.1288,60.1358,170083.0
2018-09-07 15:05:00,85.76,85.77,85.75,85.76,95466.0,60.1358,60.1428,60.1288,60.1358,95466.0
2018-09-07 15:10:00,85.76,85.77,85.75,85.77,65141.0,60.1358,60.1428,60.1288,60.1428,65141.0
2018-09-07 15:15:00,85.77,85.77,85.75,85.76,57978.0,60.1428,60.1428,60.1288,60.1358,57978.0
2018-09-07 15:20:00,85.76,85.77,85.74,85.75,85513.0,60.1358,60.1428,60.1217,60.1288,85513.0
2018-09-07 15:25:00,85.75,85.75,85.74,85.74,79641.0,60.1288,60.1288,60.1217,60.1217,79641.0
2018-09-07 15:30:00,85.74,85.75,85.72,85.75,316131.0,60.1217,60.1288,60.1077,60.1288,316131.0
2018-09-07 15:35:00,85.75,85.75,85.72,85.72,263399.0,60.1288,60.1288,60.1077,60.1077,263399.0
2018-09-07 15:40:00,85.73,85.73,85.71,85.72,248994.0,60.1147,60.1147,60.1007,60.1077,248994.0
2018-09-07 15:45:00,85.72,85.72,85.69,85.7,265981.0,60.1077,60.1077,60.0867,60.0937,265981.0
2018-09-07 15:50:00,85.69,85.71,85.68,85.7,298209.0,60.0867,60.1007,60.0797,60.0937,298209.0
2018-09-07 15:55:00,85.7,85.72,85.7,85.71,707911.0,60.0937,60.1077,60.0937,60.1007,707911.0
2018-09-10 09:30:00,85.8,85.8,85.77,85.78,152030.0,60.1638,60.1638,60.1428,60.1498,152030.0
2018-09-10 09:35:00,85.78,85.8,85.78,85.78,14825.0,60.1498,60.1638,60.1498,60.1498,14825.0
2018-09-10 09:40:00,85.79,85.81,85.79,85.79,82207.0,60.1568,60.1708,60.1568,60.1568,82207.0
2018-09-10 09:45:00,85.79,85.81,85.77,85.81,93789.0,60.1568,60.1708,60.1428,60.1708,93789.0
2018-09-10 09:50:00,85.8,85.81,85.78,85.8,289955.0,60.1638,60.1708,60.1498,60.1638,289955.0
2018-09-10 09:55:00,85.79,85.8,85.78,85.79,44017.0,60.1568,60.1638,60.1498,60.1568,44017.0
2018-09-10 10:00:00,85.79,85.8,85.78,85.79,95566.0,60.1568,60.1638,60.1498,60.1568,95566.0
2018-09-10 10:05:00,85.78,85.82,85.78,85.81,406413.0,60.1498,60.1778,60.1498,60.1708,406413.0
2018-09-10 10:10:00,85.81,85.82,85.8,85.81,182303.0,60.1708,60.1778,60.1638,60.1708,182303.0
2018-09-10 10:15:00,85.81,85.83,85.81,85.83,133396.0,60.1708,60.1849,60.1708,60.1849,133396.0
2018-09-10 10:20:00,85.83,85.84,85.82,85.84,56662.0,60.1849,60.1919,60.1778,60.1919,56662.0
2018-09-10 10:25:00,85.84,85.85,85.82,85.84,67745.0,60.1919,60.1989,60.1778,60.1919,67745.0
2018-09-10 10:30:00,85.84,85.85,85.82,85.84,53949.0,60.1919,60.1989,60.1778,60.1919,53949.0
2018-09-10 10:35:00,85.84,85.85,85.83,85.84,53626.0,60.1919,60.1989,60.1849,60.1919,53626.0
2018-09-10 10:40:00,85.84,85.85,85.84,85.84,12264.0,60.1919,60.1989,60.1919,60.1919,12264.0
2018-09-10 10:45:00,85.84,85.85,85.84,85.85,9765.0,60.1919,60.1989,60.1919,60.1989,9765.0
2018-09-10 10:50:00,85.84,85.86,85.84,85.84,131750.0,60.1919,60.2059,60.1919,60.1919,131750.0
2018-09-10 10:55:00,85.84,85.85,85.82,85.83,24608.0,60.1919,60.1989,60.1778,60.1849,24608.0
2018-09-10 11:00:00,85.83,85.84,85.81,85.84,28949.0,60.1849,60.1919,60.1708,60.1919,28949.0
2018-09-10 11:05:00,85.84,85.85,85.83,85.84,13520.0,60.1919,60.1989,60.1849,60.1919,13520.0
2018-09-10 11:10:00,85.84,85.85,85.84,85.84,25977.0,60.1919,60.1989,60.1919,60.1919,25977.0
2018-09-10 11:15:00,85.84,85.85,85.84,85.84,26032.0,60.1919,60.1989,60.1919,60.1919,26032.0
2018-09-10 11:20:00,85.85,85.86,85.84,85.86,188110.0,60.1989,60.2059,60.1919,60.2059,188110.0
2018-09-10 11:25:00,85.86,85.86,85.85,85.86,20591.0,60.2059,60.2059,60.1989,60.2059,20591.0
2018-09-10 11:30:00,85.85,85.86,85.85,85.86,19107.0,60.1989,60.2059,60.1989,60.2059,19107.0
2018-09-10 11:35:00,85.86,85.86,85.85,85.85,157835.0,60.2059,60.2059,60.1989,60.1989,157835.0
2018-09-10 11:40:00,85.85,85.86,85.85,85.85,58002.0,60.1989,60.2059,60.1989,60.1989,58002.0
2018-09-10 11:45:00,85.85,85.86,85.85,85.86,85192.0,60.1989,60.2059,60.1989,60.2059,85192.0
2018-09-10 11:50:00,85.85,85.87,85.85,85.86,112055.0,60.1989,60.2129,60.1989,60.2059,112055.0
2018-09-10 11:55:00,85.86,85.86,85.85,85.86,48431.0,60.2059,60.2059,60.1989,60.2059,48431.0
2018-09-10 12:00:00,85.86,85.86,85.85,85.86,16811.0,60.2059,60.2059,60.1989,60.2059,16811.0
2018-09-10 12:05:00,85.86,85.86,85.85,85.86,19577.0,60.2059,60.2059,60.1989,60.2059,19577.0
2018-09-10 12:10:00,85.86,85.86,85.85,85.86,15422.0,60.2059,60.2059,60.1989,60.2059,15422.0
2018-09-10 12:15:00,85.86,85.86,85.85,85.85,16588.0,60.2059,60.2059,60.1989,60.1989,16588.0
2018-09-10 12:20:00,85.85,85.86,85.85,85.86,14409.0,60.1989,60.2059,60.1989,60.2059,14409.0
2018-09-10 12:25:00,85.85,85.86,85.84,85.84,57657.0,60.1989,60.2059,60.1919,60.1919,57657.0
2018-09-10 12:30:00,85.84,85.85,85.84,85.84,16236.0,60.1919,60.1989,60.1919,60.1919,16236.0
2018-09-10 12:35:00,85.84,85.85,85.84,85.84,19534.0,60.1919,60.1989,60.1919,60.1919,19534.0
2018-09-10 12:40:00,85.84,85.85,85.83,85.84,57351.0,60.1919,60.1989,60.1849,60.1919,57351.0
2018-09-10 12:45:00,85.84,85.85,85.84,85.84,8610.0,60.1919,60.1989,60.1919,60.1919,8610.0
2018-09-10 12:50:00,85.84,85.85,85.84,85.84,10892.0,60.1919,60.1989,60.1919,60.1919,10892.0
2018-09-10 12:55:00,85.84,85.85,85.84,85.84,17996.0,60.1919,60.1989,60.1919,60.1919,17996.0
2018-09-10 13:00:00,85.85,85.85,85.84,85.85,20855.0,60.1989,60.1989,60.1919,60.1989,20855.0
2018-09-10 13:05:00,85.84,85.85,85.84,85.85,9902.0,60.1919,60.1989,60.1919,60.1989,9902.0
2018-09-10 13:10:00,85.84,85.85,85.84,85.84,4718.0,60.1919,60.1989,60.1919,60.1919,4718.0
2018-09-10 13:15:00,85.84,85.85,85.84,85.84,2320.0,60.1919,60.1989,60.1919,60.1919,2320.0
2018-09-10 13:20:00,85.84,85.85,85.84,85.84,3572.0,60.1919,60.1989,60.1919,60.1919,3572.0
2018-09-10 13:25:00,85.85,85.86,85.84,85.86,27096.0,60.1989,60.2059,60.1919,60.2059,27096.0
2018-09-10 13:30:00,85.86,85.86,85.85,85.85,14362.0,60.2059,60.2059,60.1989,60.1989,14362.0
2018-09-10 13:35:00,85.85,85.86,85.85,85.86,14563.0,60.1989,60.2059,60.1989,60.2059,14563.0
2018-09-10 13:40:00,85.85,85.86,85.85,85.85,12167.0,60.1989,60.2059,60.1989,60.1989,12167.0
2018-09-10 13:45:00,85.85,85.86,85.84,85.84,79543.0,60.1989,60.2059,60.1919,60.1919,79543.0
2018-09-10 13:50:00,85.84,85.85,85.84,85.84,11794.0,60.1919,60.1989,60.1919,60.1919,11794.0
2018-09-10 13:55:00,85.84,85.85,85.84,85.84,26216.0,60.1919,60.1989,60.1919,60.1919,26216.0
2018-09-10 14:00:00,85.84,85.86,85.84,85.86,40778.0,60.1919,60.2059,60.1919,60.2059,40778.0
2018-09-10 14:05:00,85.86,85.86,85.85,85.85,16890.0,60.2059,60.2059,60.1989,60.1989,16890.0
2018-09-10 14:10:00,85.85,85.86,85.85,85.85,1999.0,60.1989,60.2059,60.1989,60.1989,1999.0
2018-09-10 14:15:00,85.85,85.86,85.85,85.86,12943.0,60.1989,60.2059,60.1989,60.2059,12943.0
2018-09-10 14:20:00,85.85,85.86,85.85,85.85,4550.0,60.1989,60.2059,60.1989,60.1989,4550.0
2018-09-10 14:25:00,85.85,85.87,85.85,85.86,108438.0,60.1989,60.2129,60.1989,60.2059,108438.0
2018-09-10 14:30:00,85.86,85.86,85.85,85.86,31416.0,60.2059,60.2059,60.1989,60.2059,31416.0
2018-09-10 14:35:00,85.85,85.86,85.85,85.86,17136.0,60.1989,60.2059,60.1989,60.2059,17136.0
2018-09-10 14:40:00,85.85,85.87,85.85,85.87,26534.0,60.1989,60.2129,60.1989,60.2129,26534.0
2018-09-10 14:45:00,85.87,85.87,85.86,85.87,25882.0,60.2129,60.2129,60.2059,60.2129,25882.0
2018-09-10 14:50:00,85.87,85.87,85.85,85.86,6523.0,60.2129,60.2129,60.1989,60.2059,6523.0
2018-09-10 14:55:00,85.86,85.86,85.85,85.86,8220.0,60.2059,60.2059,60.1989,60.2059,8220.0
2018-09-10 15:00:00,85.86,85.87,85.85,85.87,43119.0,60.2059,60.2129,60.1989,60.2129,43119.0
2018-09-10 15:05:00,85.87,85.87,85.86,85.87,11519.0,60.2129,60.2129,60.2059,60.2129,11519.0
2018-09-10 15:10:00,85.87,85.87,85.86,85.86,16734.0,60.2129,60.2129,60.2059,60.2059,16734.0
2018-09-10 15:15:00,85.87,85.87,85.86,85.86,25954.0,60.2129,60.2129,60.2059,60.2059,25954.0
2018-09-10 15:20:00,85.86,85.87,85.86,85.87,25545.0,60.2059,60.2129,60.2059,60.2129,25545.0
2018-09-10 15:25:00,85.86,85.87,85.86,85.87,36488.0,60.2059,60.2129,60.2059,60.2129,36488.0
2018-09-10 15:30:00,85.87,85.89,85.86,85.88,212272.0,60.2129,60.2269,60.2059,60.2199,212272.0
2018-09-10 15:35:00,85.88,85.89,85.85,85.89,207326.0,60.2199,60.2269,60.1989,60.2269,207326.0
2018-09-10 15:40:00,85.89,85.89,85.86,85.87,196311.0,60.2269,60.2269,60.2059,60.2129,196311.0
2018-09-10 15:45:00,85.87,85.89,85.86,85.88,97831.0,60.2129,60.2269,60.2059,60.2199,97831.0
2018-09-10 15:50:00,85.89,85.89,85.86,85.87,179386.0,60.2269,60.2269,60.2059,60.2129,179386.0
2018-09-10 15:55:00,85.88,85.89,85.87,85.88,594200.0,60.2199,60.2269,60.2129,60.2199,594200.0
2018-09-11 09:30:00,85.76,85.82,85.76,85.8,88366.0,60.1358,60.1778,60.1358,60.1638,88366.0
2018-09-11 09:35:00,85.81,85.83,85.79,85.83,88035.0,60.1708,60.1849,60.1568,60.1849,88035.0
2018-09-11 09:40:00,85.83,85.86,85.82,85.86,72907.0,60.1849,60.2059,60.1778,60.2059,72907.0
2018-09-11 09:45:00,85.85,85.88,85.84,85.88,39632.0,60.1989,60.2199,60.1919,60.2199,39632.0
2018-09-11 09:50:00,85.87,85.88,85.87,85.88,29158.0,60.2129,60.2199,60.2129,60.2199,29158.0
2018-09-11 09:55:00,85.88,85.89,85.87,85.88,17796.0,60.2199,60.2269,60.2129,60.2199,17796.0
2018-09-11 10:00:00,85.88,85.89,85.87,85.88,27431.0,60.2199,60.2269,60.2129,60.2199,27431.0
2018-09-11 10:05:00,85.87,85.89,85.87,85.89,66246.0,60.2129,60.2269,60.2129,60.2269,66246.0
2018-09-11 10:10:00,85.89,85.89,85.88,85.89,9463.0,60.2269,60.2269,60.2199,60.2269,9463.0
2018-09-11 10:15:00,85.89,85.89,85.88,85.89,14387.0,60.2269,60.2269,60.2199,60.2269,14387.0
2018-09-11 10:20:00,85.88,85.89,85.88,85.89,38179.0,60.2199,60.2269,60.2199,60.2269,38179.0
2018-09-11 10:25:00,85.89,85.92,85.88,85.91,1493903.0,60.2269,60.248,60.2199,60.2409,1493903.0
2018-09-11 10:30:00,85.91,85.91,85.89,85.9,74857.0,60.2409,60.2409,60.2269,60.2339,74857.0
2018-09-11 10:35:00,85.9,85.91,85.89,85.91,16884.0,60.2339,60.2409,60.2269,60.2409,16884.0
2018-09-11 10:40:00,85.9,85.92,85.9,85.91,145991.0,60.2339,60.248,60.2339,60.2409,145991.0
2018-09-11 10:45:00,85.91,85.92,85.9,85.91,104519.0,60.2409,60.248,60.2339,60.2409,104519.0
2018-09-11 10:50:00,85.91,85.92,85.91,85.91,9714.0,60.2409,60.248,60.2409,60.2409,9714.0
2018-09-11 10:55:00,85.91,85.92,85.91,85.91,42479.0,60.2409,60.248,60.2409,60.2409,42479.0
2018-09-11 11:00:00,85.91,85.92,85.91,85.92,107722.0,60.2409,60.248,60.2409,60.248,107722.0
2018-09-11 11:05:00,85.92,85.92,85.91,85.92,60585.0,60.248,60.248,60.2409,60.248,60585.0
2018-09-11 11:10:00,85.92,85.93,85.91,85.93,152122.0,60.248,60.255,60.2409,60.255,152122.0
2018-09-11 11:15:00,85.93,85.93,85.91,85.92,118512.0,60.255,60.255,60.2409,60.248,118512.0
2018-09-11 11:20:00,85.92,85.93,85.91,85.91,130324.0,60.248,60.255,60.2409,60.2409,130324.0
2018-09-11 11:25:00,85.91,85.92,85.91,85.92,127447.0,60.2409,60.248,60.2409,60.248,127447.0
2018-09-11 11:30:00,85.92,85.92,85.89,85.9,279649.0,60.248,60.248,60.2269,60.2339,279649.0
2018-09-11 11:35:00,85.91,85.91,85.9,85.9,32644.0,60.2409,60.2409,60.2339,60.2339,32644.0
2018-09-11 11:40:00,85.9,85.91,85.9,85.91,41015.0,60.2339,60.2409,60.2339,60.2409,41015.0
2018-09-11 11:45:00,85.91,85.93,85.91,85.92,105296.0,60.2409,60.255,60.2409,60.248,105296.0
2018-09-11 11:50:00,85.93,85.93,85.92,85.93,3815.0,60.255,60.255,60.248,60.255,3815.0
2018-09-11 11:55:00,85.93,85.96,85.93,85.95,120781.0,60.255,60.276,60.255,60.269,120781.0
2018-09-11 12:00:00,85.96,85.98,85.95,85.97,818164.0,60.276,60.29,60.269,60.283,818164.0
2018-09-11 12:05:00,85.97,85.97,85.94,85.95,160493.0,60.283,60.283,60.262,60.269,160493.0
2018-09-11 12:10:00,85.95,85.95,85.93,85.93,218309.0,60.269,60.269,60.255,60.255,218309.0
2018-09-11 12:15:00,85.93,85.94,85.91,85.92,153261.0,60.255,60.262,60.2409,60.248,153261.0
2018-09-11 12:20:00,85.92,85.92,85.91,85.91,37618.0,60.248,60.248,60.2409,60.2409,37618.0
2018-09-11 12:25:00,85.91,85.92,85.9,85.9,125449.0,60.2409,60.248,60.2339,60.2339,125449.0
2018-09-11 12:30:00,85.9,85.91,85.9,85.91,94152.0,60.2339,60.2409,60.2339,60.2409,94152.0
2018-09-11 12:35:00,85.91,85.92,85.9,85.92,7410.0,60.2409,60.248,60.2339,60.248,7410.0
2018-09-11 12:40:00,85.91,85.92,85.9,85.91,11415.0,60.2409,60.248,60.2339,60.2409,11415.0
2018-09-11 12:45:00,85.91,85.92,85.91,85.92,14251.0,60.2409,60.248,60.2409,60.248,14251.0
2018-09-11 12:50:00,85.92,85.93,85.91,85.92,7905.0,60.248,60.255,60.2409,60.248,7905.0
2018-09-11 12:55:00,85.92,85.93,85.91,85.92,30366.0,60.248,60.255,60.2409,60.248,30366.0
2018-09-11 13:00:00,85.92,85.93,85.92,85.92,7619.0,60.248,60.255,60.248,60.248,7619.0
2018-09-11 13:05:00,85.92,85.93,85.92,85.92,9673.0,60.248,60.255,60.248,60.248,9673.0
2018-09-11 13:10:00,85.92,85.93,85.91,85.92,72509.0,60.248,60.255,60.2409,60.248,72509.0
2018-09-11 13:15:00,85.92,85.93,85.91,85.92,10768.0,60.248,60.255,60.2409,60.248,10768.0
2018-09-11 13:20:00,85.93,85.93,85.92,85.92,17983.0,60.255,60.255,60.248,60.248,17983.0
2018-09-11 13:25:00,85.92,85.93,85.92,85.92,17650.0,60.248,60.255,60.248,60.248,17650.0
2018-09-11 13:30:00,85.93,85.93,85.92,85.92,20455.0,60.255,60.255,60.248,60.248,20455.0
2018-09-11 13:35:00,85.92,85.93,85.92,85.92,10002.0,60.248,60.255,60.248,60.248,10002.0
2018-09-11 13:40:00,85.92,85.93,85.92,85.92,12415.0,60.248,60.255,60.248,60.248,12415.0
2018-09-11 13:45:00,85.92,85.93,85.9,85.92,89360.0,60.248,60.255,60.2339,60.248,89360.0
2018-09-11 13:50:00,85.91,85.93,85.9,85.92,119816.0,60.2409,60.255,60.2339,60.248,119816.0
2018-09-11 13:55:00,85.93,85.93,85.92,85.93,10069.0,60.255,60.255,60.248,60.255,10069.0
2018-09-11 14:00:00,85.92,85.93,85.92,85.92,28914.0,60.248,60.255,60.248,60.248,28914.0
2018-09-11 14:05:00,85.93,85.93,85.92,85.92,15727.0,60.255,60.255,60.248,60.248,15727.0
2018-09-11 14:10:00,85.93,85.94,85.91,85.92,95319.0,60.255,60.262,60.2409,60.248,95319.0
2018-09-11 14:15:00,85.92,85.93,85.91,85.93,27510.0,60.248,60.255,60.2409,60.255,27510.0
2018-09-11 14:20:00,85.93,85.93,85.92,85.92,41424.0,60.255,60.255,60.248,60.248,41424.0
2018-09-11 14:25:00,85.92,85.93,85.92,85.92,15068.0,60.248,60.255,60.248,60.248,15068.0
2018-09-11 14:30:00,85.92,85.93,85.92,85.92,9561.0,60.248,60.255,60.248,60.248,9561.0
2018-09-11 14:35:00,85.93,85.93,85.92,85.92,38268.0,60.255,60.255,60.248,60.248,38268.0
2018-09-11 14:40:00,85.92,85.93,85.92,85.92,36380.0,60.248,60.255,60.248,60.248,36380.0
2018-09-11 14:45:00,85.92,85.93,85.92,85.92,143538.0,60.248,60.255,60.248,60.248,143538.0
2018-09-11 14:50:00,85.92,85.92,85.9,85.91,195637.0,60.248,60.248,60.2339,60.2409,195637.0
2018-09-11 14:55:00,85.91,85.91,85.9,85.91,10406.0,60.2409,60.2409,60.2339,60.2409,10406.0
2018-09-11 15:00:00,85.91,85.92,85.9,85.92,66075.0,60.2409,60.248,60.2339,60.248,66075.0
2018-09-11 15:05:00,85.91,85.93,85.91,85.93,113181.0,60.2409,60.255,60.2409,60.255,113181.0
2018-09-11 15:10:00,85.92,85.94,85.92,85.94,116496.0,60.248,60.262,60.248,60.262,116496.0
2018-09-11 15:15:00,85.94,85.95,85.92,85.94,155642.0,60.262,60.269,60.248,60.262,155642.0
2018-09-11 15:20:00,85.94,85.95,85.93,85.93,71365.0,60.262,60.269,60.255,60.255,71365.0
2018-09-11 15:25:00,85.94,85.94,85.93,85.94,88937.0,60.262,60.262,60.255,60.262,88937.0
2018-09-11 15:30:00,85.94,85.94,85.91,85.92,157693.0,60.262,60.262,60.2409,60.248,157693.0
2018-09-11 15:35:00,85.92,85.93,85.91,85.92,269920.0,60.248,60.255,60.2409,60.248,269920.0
2018-09-11 15:40:00,85.92,85.93,85.91,85.91,59988.0,60.248,60.255,60.2409,60.2409,59988.0
2018-09-11 15:45:00,85.92,85.92,85.9,85.91,121615.0,60.248,60.248,60.2339,60.2409,121615.0
2018-09-11 15:50:00,85.91,85.91,85.9,85.91,282856.0,60.2409,60.2409,60.2339,60.2409,282856.0
2018-09-11 15:55:00,85.91,85.93,85.89,85.89,1192232.0,60.2409,60.255,60.2269,60.2269,1192232.0
2018-09-12 09:30:00,85.92,85.96,85.92,85.96,136232.0,60.248,60.276,60.248,60.276,136232.0
2018-09-12 09:35:00,85.95,85.96,85.93,85.96,147327.0,60.269,60.276,60.255,60.276,147327.0
2018-09-12 09:40:00,85.96,85.98,85.96,85.98,38184.0,60.276,60.29,60.276,60.29,38184.0
2018-09-12 09:45:00,85.98,86.01,85.97,85.98,964990.0,60.29,60.3111,60.283,60.29,964990.0
2018-09-12 09:50:00,85.97,85.98,85.95,85.95,254393.0,60.283,60.29,60.269,60.269,254393.0
2018-09-12 09:55:00,85.95,85.98,85.95,85.98,63474.0,60.269,60.29,60.269,60.29,63474.0
2018-09-12 10:00:00,85.98,86.0,85.97,86.0,24066.0,60.29,60.3041,60.283,60.3041,24066.0
2018-09-12 10:05:00,86.0,86.0,85.97,85.98,14004.0,60.3041,60.3041,60.283,60.29,14004.0
2018-09-12 10:10:00,85.98,85.98,85.97,85.97,28241.0,60.29,60.29,60.283,60.283,28241.0
2018-09-12 10:15:00,85.98,85.98,85.97,85.98,56718.0,60.29,60.29,60.283,60.29,56718.0
2018-09-12 10:20:00,85.98,85.98,85.96,85.97,211098.0,60.29,60.29,60.276,60.283,211098.0
2018-09-12 10:25:00,85.98,85.99,85.97,85.98,11376.0,60.29,60.297,60.283,60.29,11376.0
2018-09-12 10:30:00,85.98,85.99,85.97,85.98,32585.0,60.29,60.297,60.283,60.29,32585.0
2018-09-12 10:35:00,85.98,85.99,85.97,85.99,31554.0,60.29,60.297,60.283,60.297,31554.0
2018-09-12 10:40:00,85.99,86.0,85.98,86.0,26942.0,60.297,60.3041,60.29,60.3041,26942.0
2018-09-12 10:45:00,86.0,86.0,85.99,85.99,26887.0,60.3041,60.3041,60.297,60.297,26887.0
2018-09-12 10:50:00,86.0,86.0,85.99,86.0,7684.0,60.3041,60.3041,60.297,60.3041,7684.0
2018-09-12 10:55:00,86.0,86.0,85.99,86.0,5087.0,60.3041,60.3041,60.297,60.3041,5087.0
2018-09-12 11:00:00,86.0,86.01,85.99,86.01,45758.0,60.3041,60.3111,60.297,60.3111,45758.0
2018-09-12 11:05:00,86.01,86.01,86.0,86.01,25909.0,60.3111,60.3111,60.3041,60.3111,25909.0
2018-09-12 11:10:00,86.01,86.06,86.01,86.06,74944.0,60.3111,60.3461,60.3111,60.3461,74944.0
2018-09-12 11:15:00,86.06,86.06,86.04,86.05,37017.0,60.3461,60.3461,60.3321,60.3391,37017.0
2018-09-12 11:20:00,86.05,86.06,86.04,86.06,27805.0,60.3391,60.3461,60.3321,60.3461,27805.0
2018-09-12 11:25:00,86.05,86.06,86.05,86.05,19579.0,60.3391,60.3461,60.3391,60.3391,19579.0
2018-09-12 11:30:00,86.06,86.06,86.05,86.06,55543.0,60.3461,60.3461,60.3391,60.3461,55543.0
2018-09-12 11:35:00,86.06,86.06,86.04,86.05,197324.0,60.3461,60.3461,60.3321,60.3391,197324.0
2018-09-12 11:40:00,86.05,86.05,86.03,86.04,30986.0,60.3391,60.3391,60.3251,60.3321,30986.0
2018-09-12 11:45:00,86.04,86.04,86.03,86.04,30668.0,60.3321,60.3321,60.3251,60.3321,30668.0
2018-09-12 11:50:00,86.03,86.03,86.01,86.03,50067.0,60.3251,60.3251,60.3111,60.3251,50067.0
2018-09-12 11:55:00,86.03,86.04,86.03,86.03,17939.0,60.3251,60.3321,60.3251,60.3251,17939.0
2018-09-12 12:00:00,86.04,86.04,86.03,86.04,11274.0,60.3321,60.3321,60.3251,60.3321,11274.0
2018-09-12 12:05:00,86.04,86.06,86.03,86.04,47609.0,60.3321,60.3461,60.3251,60.3321,47609.0
2018-09-12 12:10:00,86.04,86.06,86.03,86.06,49914.0,60.3321,60.3461,60.3251,60.3461,49914.0
2018-09-12 12:15:00,86.05,86.06,86.04,86.05,50653.0,60.3391,60.3461,60.3321,60.3391,50653.0
2018-09-12 12:20:00,86.06,86.06,86.05,86.06,4101.0,60.3461,60.3461,60.3391,60.3461,4101.0
2018-09-12 12:25:00,86.06,86.06,86.05,86.05,28472.0,60.3461,60.3461,60.3391,60.3391,28472.0
2018-09-12 12:30:00,86.06,86.06,86.04,86.05,46964.0,60.3461,60.3461,60.3321,60.3391,46964.0
2018-09-12 12:35:00,86.06,86.07,86.05,86.07,52831.0,60.3461,60.3531,60.3391,60.3531,52831.0
2018-09-12 12:40:00,86.07,86.07,86.06,86.07,35625.0,60.3531,60.3531,60.3461,60.3531,35625.0
2018-09-12 12:45:00,86.07,86.08,86.06,86.08,157203.0,60.3531,60.3602,60.3461,60.3602,157203.0
2018-09-12 12:50:00,86.08,86.08,86.07,86.08,24950.0,60.3602,60.3602,60.3531,60.3602,24950.0
2018-09-12 12:55:00,86.07,86.08,86.07,86.08,315310.0,60.3531,60.3602,60.3531,60.3602,315310.0
2018-09-12 13:00:00,86.08,86.08,86.07,86.08,19234.0,60.3602,60.3602,60.3531,60.3602,19234.0
2018-09-12 13:05:00,86.08,86.08,86.07,86.08,6196.0,60.3602,60.3602,60.3531,60.3602,6196.0
2018-09-12 13:10:00,86.08,86.08,86.07,86.08,39867.0,60.3602,60.3602,60.3531,60.3602,39867.0
2018-09-12 13:15:00,86.08,86.08,86.06,86.08,43748.0,60.3602,60.3602,60.3461,60.3602,43748.0
2018-09-12 13:20:00,86.08,86.08,86.07,86.08,2720.0,60.3602,60.3602,60.3531,60.3602,2720.0
2018-09-12 13:25:00,86.07,86.09,86.07,86.09,457963.0,60.3531,60.3672,60.3531,60.3672,457963.0
2018-09-12 13:30:00,86.08,86.09,86.07,86.08,23538.0,60.3602,60.3672,60.3531,60.3602,23538.0
2018-09-12 13:35:00,86.07,86.08,86.07,86.08,12024.0,60.3531,60.3602,60.3531,60.3602,12024.0
2018-09-12 13:40:00,86.07,86.08,86.07,86.08,20823.0,60.3531,60.3602,60.3531,60.3602,20823.0
2018-09-12 13:45:00,86.07,86.08,86.07,86.07,12956.0,60.3531,60.3602,60.3531,60.3531,12956.0
2018-09-12 13:50:00,86.07,86.08,86.07,86.08,34912.0,60.3531,60.3602,60.3531,60.3602,34912.0
2018-09-12 13:55:00,86.07,86.09,86.07,86.09,54476.0,60.3531,60.3672,60.3531,60.3672,54476.0
2018-09-12 14:00:00,86.09,86.09,86.08,86.08,22197.0,60.3672,60.3672,60.3602,60.3602,22197.0
2018-09-12 14:05:00,86.08,86.09,86.08,86.09,25208.0,60.3602,60.3672,60.3602,60.3672,25208.0
2018-09-12 14:10:00,86.08,86.09,86.08,86.09,65196.0,60.3602,60.3672,60.3602,60.3672,65196.0
2018-09-12 14:15:00,86.09,86.09,86.08,86.09,22685.0,60.3672,60.3672,60.3602,60.3672,22685.0
2018-09-12 14:20:00,86.09,86.09,86.08,86.09,132334.0,60.3672,60.3672,60.3602,60.3672,132334.0
2018-09-12 14:25:00,86.09,86.09,86.08,86.09,48283.0,60.3672,60.3672,60.3602,60.3672,48283.0
2018-09-12 14:30:00,86.08,86.09,86.08,86.09,44499.0,60.3602,60.3672,60.3602,60.3672,44499.0
2018-09-12 14:35:00,86.09,86.09,86.08,86.09,85297.0,60.3672,60.3672,60.3602,60.3672,85297.0
2018-09-12 14:40:00,86.09,86.09,86.08,86.09,92414.0,60.3672,60.3672,60.3602,60.3672,92414.0
2018-09-12 14:45:00,86.08,86.1,86.08,86.09,154760.0,60.3602,60.3742,60.3602,60.3672,154760.0
2018-09-12 14:50:00,86.09,86.1,86.08,86.1,196037.0,60.3672,60.3742,60.3602,60.3742,196037.0
2018-09-12 14:55:00,86.09,86.1,86.09,86.09,120931.0,60.3672,60.3742,60.3672,60.3672,120931.0
2018-09-12 15:00:00,86.09,86.11,86.09,86.11,29022.0,60.3672,60.3812,60.3672,60.3812,29022.0
2018-09-12 15:05:00,86.1,86.11,86.09,86.11,114526.0,60.3742,60.3812,60.3672,60.3812,114526.0
2018-09-12 15:10:00,86.11,86.11,86.09,86.1,719686.0,60.3812,60.3812,60.3672,60.3742,719686.0
2018-09-12 15:15:00,86.1,86.11,86.09,86.1,54574.0,60.3742,60.3812,60.3672,60.3742,54574.0
2018-09-12 15:20:00,86.1,86.13,86.1,86.13,182071.0,60.3742,60.3952,60.3742,60.3952,182071.0
2018-09-12 15:25:00,86.13,86.14,86.12,86.14,70102.0,60.3952,60.4022,60.3882,60.4022,70102.0
2018-09-12 15:30:00,86.13,86.15,86.13,86.14,371101.0,60.3952,60.4092,60.3952,60.4022,371101.0
2018-09-12 15:35:00,86.14,86.14,86.12,86.13,141122.0,60.4022,60.4022,60.3882,60.3952,141122.0
2018-09-12 15:40:00,86.13,86.14,86.13,86.13,44157.0,60.3952,60.4022,60.3952,60.3952,44157.0
2018-09-12 15:45:00,86.13,86.13,86.11,86.12,160949.0,60.3952,60.3952,60.3812,60.3882,160949.0
2018-09-12 15:50:00,86.12,86.12,86.1,86.11,153569.0,60.3882,60.3882,60.3742,60.3812,153569.0
2018-09-12 15:55:00,86.11,86.12,86.08,86.1,1137290.0,60.3812,60.3882,60.3602,60.3742,1137290.0
2018-09-13 09:30:00,86.17,86.22,86.17,86.21,79822.0,60.4233,60.4583,60.4233,60.4513,79822.0
2018-09-13 09:35:00,86.22,86.23,86.21,86.23,66035.0,60.4583,60.4653,60.4513,60.4653,66035.0
2018-09-13 09:40:00,86.23,86.24,86.22,86.24,45956.0,60.4653,60.4723,60.4583,60.4723,45956.0
2018-09-13 09:45:00,86.24,86.25,86.23,86.25,52934.0,60.4723,60.4794,60.4653,60.4794,52934.0
2018-09-13 09:50:00,86.24,86.25,86.23,86.24,24550.0,60.4723,60.4794,60.4653,60.4723,24550.0
2018-09-13 09:55:00,86.24,86.25,86.23,86.24,134263.0,60.4723,60.4794,60.4653,60.4723,134263.0
2018-09-13 10:00:00,86.24,86.25,86.24,86.25,665654.0,60.4723,60.4794,60.4723,60.4794,665654.0
2018-09-13 10:05:00,86.25,86.25,86.23,86.24,125833.0,60.4794,60.4794,60.4653,60.4723,125833.0
2018-09-13 10:10:00,86.24,86.25,86.21,86.21,73873.0,60.4723,60.4794,60.4513,60.4513,73873.0
2018-09-13 10:15:00,86.21,86.22,86.18,86.2,82563.0,60.4513,60.4583,60.4303,60.4443,82563.0
2018-09-13 10:20:00,86.2,86.23,86.19,86.22,55624.0,60.4443,60.4653,60.4373,60.4583,55624.0
2018-09-13 10:25:00,86.21,86.22,86.2,86.22,45889.0,60.4513,60.4583,60.4443,60.4583,45889.0
2018-09-13 10:30:00,86.22,86.23,86.2,86.22,79317.0,60.4583,60.4653,60.4443,60.4583,79317.0
2018-09-13 10:35:00,86.23,86.23,86.2,86.2,70043.0,60.4653,60.4653,60.4443,60.4443,70043.0
2018-09-13 10:40:00,86.2,86.21,86.19,86.21,108456.0,60.4443,60.4513,60.4373,60.4513,108456.0
2018-09-13 10:45:00,86.21,86.22,86.21,86.22,29325.0,60.4513,60.4583,60.4513,60.4583,29325.0
2018-09-13 10:50:00,86.21,86.22,86.21,86.21,10347.0,60.4513,60.4583,60.4513,60.4513,10347.0
2018-09-13 10:55:00,86.22,86.22,86.21,86.22,12640.0,60.4583,60.4583,60.4513,60.4583,12640.0
2018-09-13 11:00:00,86.22,86.22,86.2,86.22,43148.0,60.4583,60.4583,60.4443,60.4583,43148.0
2018-09-13 11:05:00,86.22,86.23,86.21,86.23,50978.0,60.4583,60.4653,60.4513,60.4653,50978.0
2018-09-13 11:10:00,86.23,86.24,86.22,86.23,81357.0,60.4653,60.4723,60.4583,60.4653,81357.0
2018-09-13 11:15:00,86.23,86.24,86.21,86.21,144486.0,60.4653,60.4723,60.4513,60.4513,144486.0
2018-09-13 11:20:00,86.21,86.22,86.21,86.22,38066.0,60.4513,60.4583,60.4513,60.4583,38066.0
2018-09-13 11:25:00,86.21,86.22,86.2,86.21,72175.0,60.4513,60.4583,60.4443,60.4513,72175.0
2018-09-13 11:30:00,86.21,86.21,86.2,86.21,66540.0,60.4513,60.4513,60.4443,60.4513,66540.0
2018-09-13 11:35:00,86.21,86.24,86.2,86.23,35674.0,60.4513,60.4723,60.4443,60.4653,35674.0
2018-09-13 11:40:00,86.24,86.24,86.23,86.23,1701.0,60.4723,60.4723,60.4653,60.4653,1701.0
2018-09-13 11:45:00,86.23,86.24,86.23,86.23,8663.0,60.4653,60.4723,60.4653,60.4653,8663.0
2018-09-13 11:50:00,86.24,86.25,86.23,86.25,91247.0,60.4723,60.4794,60.4653,60.4794,91247.0
2018-09-13 11:55:00,86.25,86.25,86.24,86.25,59363.0,60.4794,60.4794,60.4723,60.4794,59363.0
2018-09-13 12:00:00,86.25,86.26,86.24,86.26,335984.0,60.4794,60.4864,60.4723,60.4864,335984.0
2018-09-13 12:05:00,86.26,86.26,86.24,86.26,95043.0,60.4864,60.4864,60.4723,60.4864,95043.0
2018-09-13 12:10:00,86.26,86.28,86.25,86.26,224711.0,60.4864,60.5004,60.4794,60.4864,224711.0
2018-09-13 12:15:00,86.26,86.26,86.25,86.25,20645.0,60.4864,60.4864,60.4794,60.4794,20645.0
2018-09-13 12:20:00,86.26,86.26,86.25,86.26,159973.0,60.4864,60.4864,60.4794,60.4864,159973.0
2018-09-13 12:25:00,86.26,86.26,86.25,86.25,41241.0,60.4864,60.4864,60.4794,60.4794,41241.0
2018-09-13 12:30:00,86.26,86.26,86.25,86.25,18089.0,60.4864,60.4864,60.4794,60.4794,18089.0
2018-09-13 12:35:00,86.26,86.26,86.25,86.26,40452.0,60.4864,60.4864,60.4794,60.4864,40452.0
2018-09-13 12:40:00,86.26,86.26,86.24,86.24,58178.0,60.4864,60.4864,60.4723,60.4723,58178.0
2018-09-13 12:45:00,86.24,86.25,86.23,86.23,32273.0,60.4723,60.4794,60.4653,60.4653,32273.0
2018-09-13 12:50:00,86.24,86.24,86.23,86.24,38581.0,60.4723,60.4723,60.4653,60.4723,38581.0
2018-09-13 12:55:00,86.24,86.24,86.23,86.23,34735.0,60.4723,60.4723,60.4653,60.4653,34735.0
2018-09-13 13:00:00,86.23,86.25,86.23,86.25,29303.0,60.4653,60.4794,60.4653,60.4794,29303.0
2018-09-13 13:05:00,86.25,86.25,86.23,86.23,33875.0,60.4794,60.4794,60.4653,60.4653,33875.0
2018-09-13 13:10:00,86.23,86.24,86.22,86.23,27536.0,60.4653,60.4723,60.4583,60.4653,27536.0
2018-09-13 13:15:00,86.23,86.24,86.22,86.23,51733.0,60.4653,60.4723,60.4583,60.4653,51733.0
2018-09-13 13:20:00,86.23,86.24,86.23,86.24,8306.0,60.4653,60.4723,60.4653,60.4723,8306.0
2018-09-13 13:25:00,86.25,86.25,86.24,86.25,52732.0,60.4794,60.4794,60.4723,60.4794,52732.0
2018-09-13 13:30:00,86.25,86.26,86.24,86.24,72417.0,60.4794,60.4864,60.4723,60.4723,72417.0
2018-09-13 13:35:00,86.25,86.26,86.24,86.25,51527.0,60.4794,60.4864,60.4723,60.4794,51527.0
2018-09-13 13:40:00,86.25,86.27,86.25,86.26,61855.0,60.4794,60.4934,60.4794,60.4864,61855.0
2018-09-13 13:45:00,86.27,86.27,86.26,86.27,45330.0,60.4934,60.4934,60.4864,60.4934,45330.0
2018-09-13 13:50:00,86.27,86.27,86.26,86.27,11078.0,60.4934,60.4934,60.4864,60.4934,11078.0
2018-09-13 13:55:00,86.27,86.27,86.26,86.26,25150.0,60.4934,60.4934,60.4864,60.4864,25150.0
2018-09-13 14:00:00,86.26,86.27,86.26,86.27,37656.0,60.4864,60.4934,60.4864,60.4934,37656.0
2018-09-13 14:05:00,86.26,86.27,86.26,86.27,80486.0,60.4864,60.4934,60.4864,60.4934,80486.0
2018-09-13 14:10:00,86.27,86.27,86.26,86.27,18606.0,60.4934,60.4934,60.4864,60.4934,18606.0
2018-09-13 14:15:00,86.27,86.27,86.25,86.26,53517.0,60.4934,60.4934,60.4794,60.4864,53517.0
2018-09-13 14:20:00,86.26,86.27,86.25,86.27,39097.0,60.4864,60.4934,60.4794,60.4934,39097.0
2018-09-13 14:25:00,86.27,86.27,86.26,86.27,11956.0,60.4934,60.4934,60.4864,60.4934,11956.0
2018-09-13 14:30:00,86.27,86.28,86.26,86.28,92253.0,60.4934,60.5004,60.4864,60.5004,92253.0
2018-09-13 14:35:00,86.27,86.28,86.27,86.27,45269.0,60.4934,60.5004,60.4934,60.4934,45269.0
2018-09-13 14:40:00,86.28,86.28,86.27,86.28,41776.0,60.5004,60.5004,60.4934,60.5004,41776.0
2018-09-13 14:45:00,86.28,86.28,86.27,86.28,42394.0,60.5004,60.5004,60.4934,60.5004,42394.0
2018-09-13 14:50:00,86.28,86.29,86.27,86.29,13286.0,60.5004,60.5074,60.4934,60.5074,13286.0
2018-09-13 14:55:00,86.29,86.3,86.28,86.3,89862.0,60.5074,60.5144,60.5004,60.5144,89862.0
2018-09-13 15:00:00,86.3,86.31,86.27,86.28,320928.0,60.5144,60.5214,60.4934,60.5004,320928.0
2018-09-13 15:05:00,86.28,86.28,86.27,86.28,17021.0,60.5004,60.5004,60.4934,60.5004,17021.0
2018-09-13 15:10:00,86.28,86.29,86.27,86.28,104966.0,60.5004,60.5074,60.4934,60.5004,104966.0
2018-09-13 15:15:00,86.28,86.28,86.25,86.26,137397.0,60.5004,60.5004,60.4794,60.4864,137397.0
2018-09-13 15:20:00,86.26,86.27,86.25,86.26,91493.0,60.4864,60.4934,60.4794,60.4864,91493.0
2018-09-13 15:25:00,86.26,86.27,86.25,86.27,158579.0,60.4864,60.4934,60.4794,60.4934,158579.0
2018-09-13 15:30:00,86.27,86.27,86.23,86.24,222154.0,60.4934,60.4934,60.4653,60.4723,222154.0
2018-09-13 15:35:00,86.24,86.25,86.23,86.23,299975.0,60.4723,60.4794,60.4653,60.4653,299975.0
2018-09-13 15:40:00,86.23,86.24,86.21,86.22,107484.0,60.4653,60.4723,60.4513,60.4583,107484.0
2018-09-13 15:45:00,86.22,86.23,86.21,86.22,79550.0,60.4583,60.4653,60.4513,60.4583,79550.0
2018-09-13 15:50:00,86.22,86.23,86.21,86.22,117064.0,60.4583,60.4653,60.4513,60.4583,117064.0
2018-09-13 15:55:00,86.22,86.26,86.21,86.24,693647.0,60.4583,60.4864,60.4513,60.4723,693647.0
2018-09-14 09:30:00,86.24,86.3,86.24,86.28,95538.0,60.4723,60.5144,60.4723,60.5004,95538.0
2018-09-14 09:35:00,86.29,86.29,86.27,86.29,23981.0,60.5074,60.5074,60.4934,60.5074,23981.0
2018-09-14 09:40:00,86.28,86.29,86.27,86.28,179861.0,60.5004,60.5074,60.4934,60.5004,179861.0
2018-09-14 09:45:00,86.28,86.28,86.27,86.28,18902.0,60.5004,60.5004,60.4934,60.5004,18902.0
2018-09-14 09:50:00,86.28,86.28,86.27,86.27,16871.0,60.5004,60.5004,60.4934,60.4934,16871.0
2018-09-14 09:55:00,86.28,86.28,86.26,86.27,88853.0,60.5004,60.5004,60.4864,60.4934,88853.0
2018-09-14 10:00:00,86.27,86.27,86.24,86.24,98529.0,60.4934,60.4934,60.4723,60.4723,98529.0
2018-09-14 10:05:00,86.24,86.25,86.23,86.25,307506.0,60.4723,60.4794,60.4653,60.4794,307506.0
2018-09-14 10:10:00,86.25,86.27,86.24,86.26,119269.0,60.4794,60.4934,60.4723,60.4864,119269.0
2018-09-14 10:15:00,86.26,86.28,86.26,86.26,132467.0,60.4864,60.5004,60.4864,60.4864,132467.0
2018-09-14 10:20:00,86.26,86.27,86.26,86.26,16179.0,60.4864,60.4934,60.4864,60.4864,16179.0
2018-09-14 10:25:00,86.26,86.27,86.26,86.27,13001.0,60.4864,60.4934,60.4864,60.4934,13001.0
2018-09-14 10:30:00,86.26,86.27,86.26,86.27,17962.0,60.4864,60.4934,60.4864,60.4934,17962.0
2018-09-14 10:35:00,86.27,86.27,86.26,86.27,23355.0,60.4934,60.4934,60.4864,60.4934,23355.0
2018-09-14 10:40:00,86.27,86.27,86.25,86.26,147371.0,60.4934,60.4934,60.4794,60.4864,147371.0
2018-09-14 10:45:00,86.27,86.27,86.26,86.27,21212.0,60.4934,60.4934,60.4864,60.4934,21212.0
2018-09-14 10:50:00,86.26,86.27,86.26,86.27,16692.0,60.4864,60.4934,60.4864,60.4934,16692.0
2018-09-14 10:55:00,86.27,86.28,86.26,86.28,27771.0,60.4934,60.5004,60.4864,60.5004,27771.0
2018-09-14 11:00:00,86.28,86.29,86.27,86.28,56059.0,60.5004,60.5074,60.4934,60.5004,56059.0
2018-09-14 11:05:00,86.29,86.29,86.28,86.29,10336.0,60.5074,60.5074,60.5004,60.5074,10336.0
2018-09-14 11:10:00,86.28,86.29,86.27,86.29,174847.0,60.5004,60.5074,60.4934,60.5074,174847.0
2018-09-14 11:15:00,86.28,86.29,86.28,86.29,10419.0,60.5004,60.5074,60.5004,60.5074,10419.0
2018-09-14 11:20:00,86.29,86.29,86.27,86.29,1662556.0,60.5074,60.5074,60.4934,60.5074,1662556.0
2018-09-14 11:25:00,86.29,86.29,86.28,86.29,31047.0,60.5074,60.5074,60.5004,60.5074,31047.0
2018-09-14 11:30:00,86.29,86.29,86.28,86.29,25019.0,60.5074,60.5074,60.5004,60.5074,25019.0
2018-09-14 11:35:00,86.29,86.3,86.29,86.29,11118.0,60.5074,60.5144,60.5074,60.5074,11118.0
2018-09-14 11:40:00,86.29,86.31,86.28,86.31,227561.0,60.5074,60.5214,60.5004,60.5214,227561.0
2018-09-14 11:45:00,86.31,86.31,86.3,86.31,61979.0,60.5214,60.5214,60.5144,60.5214,61979.0
2018-09-14 11:50:00,86.3,86.31,86.3,86.31,28009.0,60.5144,60.5214,60.5144,60.5214,28009.0
2018-09-14 11:55:00,86.3,86.31,86.3,86.31,17689.0,60.5144,60.5214,60.5144,60.5214,17689.0
2018-09-14 12:00:00,86.31,86.31,86.28,86.3,198514.0,60.5214,60.5214,60.5004,60.5144,198514.0
2018-09-14 12:05:00,86.3,86.3,86.28,86.3,45626.0,60.5144,60.5144,60.5004,60.5144,45626.0
2018-09-14 12:10:00,86.3,86.3,86.28,86.3,28445.0,60.5144,60.5144,60.5004,60.5144,28445.0
2018-09-14 12:15:00,86.3,86.3,86.29,86.3,29778.0,60.5144,60.5144,60.5074,60.5144,29778.0
2018-09-14 12:20:00,86.3,86.3,86.28,86.29,133192.0,60.5144,60.5144,60.5004,60.5074,133192.0
2018-09-14 12:25:00,86.28,86.3,86.28,86.3,194666.0,60.5004,60.5144,60.5004,60.5144,194666.0
2018-09-14 12:30:00,86.3,86.3,86.29,86.29,17352.0,60.5144,60.5144,60.5074,60.5074,17352.0
2018-09-14 12:35:00,86.3,86.3,86.29,86.3,9152.0,60.5144,60.5144,60.5074,60.5144,9152.0
2018-09-14 12:40:00,86.3,86.3,86.29,86.3,32674.0,60.5144,60.5144,60.5074,60.5144,32674.0
2018-09-14 12:45:00,86.3,86.3,86.29,86.3,12348.0,60.5144,60.5144,60.5074,60.5144,12348.0
2018-09-14 12:50:00,86.3,86.3,86.29,86.3,14686.0,60.5144,60.5144,60.5074,60.5144,14686.0
2018-09-14 12:55:00,86.3,86.3,86.29,86.3,17054.0,60.5144,60.5144,60.5074,60.5144,17054.0
2018-09-14 13:00:00,86.3,86.31,86.29,86.31,24792.0,60.5144,60.5214,60.5074,60.5214,24792.0
2018-09-14 13:05:00,86.31,86.31,86.3,86.3,73459.0,60.5214,60.5214,60.5144,60.5144,73459.0
2018-09-14 13:10:00,86.31,86.31,86.29,86.3,138643.0,60.5214,60.5214,60.5074,60.5144,138643.0
2018-09-14 13:15:00,86.3,86.3,86.29,86.3,76421.0,60.5144,60.5144,60.5074,60.5144,76421.0
2018-09-14 13:20:00,86.3,86.3,86.29,86.3,26591.0,60.5144,60.5144,60.5074,60.5144,26591.0
2018-09-14 13:25:00,86.29,86.3,86.29,86.3,18364.0,60.5074,60.5144,60.5074,60.5144,18364.0
2018-09-14 13:30:00,86.3,86.3,86.29,86.3,22159.0,60.5144,60.5144,60.5074,60.5144,22159.0
2018-09-14 13:35:00,86.3,86.3,86.29,86.3,14690.0,60.5144,60.5144,60.5074,60.5144,14690.0
2018-09-14 13:40:00,86.3,86.3,86.29,86.3,16933.0,60.5144,60.5144,60.5074,60.5144,16933.0
2018-09-14 13:45:00,86.3,86.3,86.29,86.3,17137.0,60.5144,60.5144,60.5074,60.5144,17137.0
2018-09-14 13:50:00,86.3,86.3,86.29,86.3,29437.0,60.5144,60.5144,60.5074,60.5144,29437.0
2018-09-14 13:55:00,86.3,86.3,86.29,86.3,40336.0,60.5144,60.5144,60.5074,60.5144,40336.0
2018-09-14 14:00:00,86.3,86.31,86.29,86.31,59278.0,60.5144,60.5214,60.5074,60.5214,59278.0
2018-09-14 14:05:00,86.31,86.31,86.3,86.31,43354.0,60.5214,60.5214,60.5144,60.5214,43354.0
2018-09-14 14:10:00,86.31,86.33,86.31,86.33,73648.0,60.5214,60.5355,60.5214,60.5355,73648.0
2018-09-14 14:15:00,86.33,86.33,86.32,86.33,96370.0,60.5355,60.5355,60.5284,60.5355,96370.0
2018-09-14 14:20:00,86.33,86.33,86.32,86.33,14223.0,60.5355,60.5355,60.5284,60.5355,14223.0
2018-09-14 14:25:00,86.33,86.34,86.32,86.34,40795.0,60.5355,60.5425,60.5284,60.5425,40795.0
2018-09-14 14:30:00,86.34,86.34,86.33,86.34,47002.0,60.5425,60.5425,60.5355,60.5425,47002.0
2018-09-14 14:35:00,86.34,86.35,86.33,86.34,124361.0,60.5425,60.5495,60.5355,60.5425,124361.0
2018-09-14 14:40:00,86.34,86.36,86.34,86.35,94023.0,60.5425,60.5565,60.5425,60.5495,94023.0
2018-09-14 14:45:00,86.35,86.36,86.35,86.36,97778.0,60.5495,60.5565,60.5495,60.5565,97778.0
2018-09-14 14:50:00,86.36,86.37,86.35,86.37,76873.0,60.5565,60.5635,60.5495,60.5635,76873.0
2018-09-14 14:55:00,86.37,86.37,86.36,86.37,44634.0,60.5635,60.5635,60.5565,60.5635,44634.0
2018-09-14 15:00:00,86.36,86.38,86.36,86.38,182970.0,60.5565,60.5705,60.5565,60.5705,182970.0
2018-09-14 15:05:00,86.38,86.38,86.37,86.38,266511.0,60.5705,60.5705,60.5635,60.5705,266511.0
2018-09-14 15:10:00,86.38,86.38,86.36,86.37,90749.0,60.5705,60.5705,60.5565,60.5635,90749.0
2018-09-14 15:15:00,86.37,86.37,86.36,86.37,63936.0,60.5635,60.5635,60.5565,60.5635,63936.0
2018-09-14 15:20:00,86.37,86.37,86.36,86.37,84605.0,60.5635,60.5635,60.5565,60.5635,84605.0
2018-09-14 15:25:00,86.37,86.37,86.35,86.36,112558.0,60.5635,60.5635,60.5495,60.5565,112558.0
2018-09-14 15:30:00,86.35,86.36,86.35,86.35,91470.0,60.5495,60.5565,60.5495,60.5495,91470.0
2018-09-14 15:35:00,86.36,86.36,86.32,86.34,208279.0,60.5565,60.5565,60.5284,60.5425,208279.0
2018-09-14 15:40:00,86.34,86.35,86.33,86.34,140626.0,60.5425,60.5495,60.5355,60.5425,140626.0
2018-09-14 15:45:00,86.33,86.35,86.33,86.34,228543.0,60.5355,60.5495,60.5355,60.5425,228543.0
2018-09-14 15:50:00,86.34,86.37,86.34,86.36,326646.0,60.5425,60.5635,60.5425,60.5565,326646.0
2018-09-14 15:55:00,86.36,86.39,86.34,86.34,1192194.0,60.5565,60.5775,60.5425,60.5425,1192194.0
2018-09-17 09:30:00,86.31,86.33,86.29,86.29,82860.0,60.5214,60.5355,60.5074,60.5074,82860.0
2018-09-17 09:35:00,86.29,86.29,86.26,86.27,161792.0,60.5074,60.5074,60.4864,60.4934,161792.0
2018-09-17 09:40:00,86.27,86.27,86.25,86.26,76655.0,60.4934,60.4934,60.4794,60.4864,76655.0
2018-09-17 09:45:00,86.26,86.27,86.26,86.26,40798.0,60.4864,60.4934,60.4864,60.4864,40798.0
2018-09-17 09:50:00,86.27,86.27,86.24,86.25,58426.0,60.4934,60.4934,60.4723,60.4794,58426.0
2018-09-17 09:55:00,86.24,86.26,86.24,86.25,59715.0,60.4723,60.4864,60.4723,60.4794,59715.0
2018-09-17 10:00:00,86.25,86.26,86.25,86.25,42302.0,60.4794,60.4864,60.4794,60.4794,42302.0
2018-09-17 10:05:00,86.26,86.26,86.25,86.26,28545.0,60.4864,60.4864,60.4794,60.4864,28545.0
2018-09-17 10:10:00,86.25,86.27,86.25,86.26,212934.0,60.4794,60.4934,60.4794,60.4864,212934.0
2018-09-17 10:15:00,86.26,86.26,86.25,86.26,157559.0,60.4864,60.4864,60.4794,60.4864,157559.0
2018-09-17 10:20:00,86.26,86.27,86.25,86.25,42489.0,60.4864,60.4934,60.4794,60.4794,42489.0
2018-09-17 10:25:00,86.25,86.26,86.25,86.26,14636.0,60.4794,60.4864,60.4794,60.4864,14636.0
2018-09-17 10:30:00,86.26,86.26,86.25,86.26,12675.0,60.4864,60.4864,60.4794,60.4864,12675.0
2018-09-17 10:35:00,86.26,86.26,86.25,86.26,10810.0,60.4864,60.4864,60.4794,60.4864,10810.0
2018-09-17 10:40:00,86.26,86.26,86.25,86.26,13159.0,60.4864,60.4864,60.4794,60.4864,13159.0
2018-09-17 10:45:00,86.26,86.27,86.24,86.25,220865.0,60.4864,60.4934,60.4723,60.4794,220865.0
2018-09-17 10:50:00,86.24,86.25,86.24,86.25,220694.0,60.4723,60.4794,60.4723,60.4794,220694.0
2018-09-17 10:55:00,86.24,86.25,86.23,86.23,61830.0,60.4723,60.4794,60.4653,60.4653,61830.0
2018-09-17 11:00:00,86.24,86.26,86.23,86.26,76099.0,60.4723,60.4864,60.4653,60.4864,76099.0
2018-09-17 11:05:00,86.26,86.27,86.25,86.27,11661.0,60.4864,60.4934,60.4794,60.4934,11661.0
2018-09-17 11:10:00,86.26,86.28,86.26,86.28,16665.0,60.4864,60.5004,60.4864,60.5004,16665.0
2018-09-17 11:15:00,86.27,86.3,86.27,86.3,160444.0,60.4934,60.5144,60.4934,60.5144,160444.0
2018-09-17 11:20:00,86.3,86.3,86.28,86.29,64766.0,60.5144,60.5144,60.5004,60.5074,64766.0
2018-09-17 11:25:00,86.29,86.29,86.28,86.29,50643.0,60.5074,60.5074,60.5004,60.5074,50643.0
2018-09-17 11:30:00,86.29,86.3,86.28,86.3,981101.0,60.5074,60.5144,60.5004,60.5144,981101.0
2018-09-17 11:35:00,86.3,86.3,86.29,86.3,26535.0,60.5144,60.5144,60.5074,60.5144,26535.0
2018-09-17 11:40:00,86.3,86.31,86.29,86.31,31112.0,60.5144,60.5214,60.5074,60.5214,31112.0
2018-09-17 11:45:00,86.31,86.32,86.3,86.31,157913.0,60.5214,60.5284,60.5144,60.5214,157913.0
2018-09-17 11:50:00,86.31,86.31,86.3,86.31,17404.0,60.5214,60.5214,60.5144,60.5214,17404.0
2018-09-17 11:55:00,86.31,86.32,86.3,86.31,152258.0,60.5214,60.5284,60.5144,60.5214,152258.0
2018-09-17 12:00:00,86.31,86.32,86.3,86.31,26456.0,60.5214,60.5284,60.5144,60.5214,26456.0
2018-09-17 12:05:00,86.31,86.32,86.31,86.32,22433.0,60.5214,60.5284,60.5214,60.5284,22433.0
2018-09-17 12:10:00,86.32,86.32,86.31,86.31,10014.0,60.5284,60.5284,60.5214,60.5214,10014.0
2018-09-17 12:15:00,86.31,86.32,86.31,86.32,23389.0,60.5214,60.5284,60.5214,60.5284,23389.0
2018-09-17 12:20:00,86.32,86.33,86.31,86.32,210580.0,60.5284,60.5355,60.5214,60.5284,210580.0
2018-09-17 12:25:00,86.32,86.32,86.31,86.32,44223.0,60.5284,60.5284,60.5214,60.5284,44223.0
2018-09-17 12:30:00,86.32,86.33,86.31,86.32,123228.0,60.5284,60.5355,60.5214,60.5284,123228.0
2018-09-17 12:35:00,86.32,86.32,86.31,86.31,30695.0,60.5284,60.5284,60.5214,60.5214,30695.0
2018-09-17 12:40:00,86.32,86.32,86.31,86.32,21900.0,60.5284,60.5284,60.5214,60.5284,21900.0
2018-09-17 12:45:00,86.31,86.32,86.31,86.32,108902.0,60.5214,60.5284,60.5214,60.5284,108902.0
2018-09-17 12:50:00,86.32,86.33,86.31,86.33,239726.0,60.5284,60.5355,60.5214,60.5355,239726.0
2018-09-17 12:55:00,86.33,86.33,86.31,86.32,144717.0,60.5355,60.5355,60.5214,60.5284,144717.0
2018-09-17 13:00:00,86.32,86.32,86.31,86.31,53554.0,60.5284,60.5284,60.5214,60.5214,53554.0
2018-09-17 13:05:00,86.32,86.32,86.31,86.31,65728.0,60.5284,60.5284,60.5214,60.5214,65728.0
2018-09-17 13:10:00,86.31,86.32,86.31,86.32,13327.0,60.5214,60.5284,60.5214,60.5284,13327.0
2018-09-17 13:15:00,86.31,86.32,86.31,86.32,17733.0,60.5214,60.5284,60.5214,60.5284,17733.0
2018-09-17 13:20:00,86.31,86.32,86.31,86.31,24176.0,60.5214,60.5284,60.5214,60.5214,24176.0
2018-09-17 13:25:00,86.31,86.32,86.3,86.31,82790.0,60.5214,60.5284,60.5144,60.5214,82790.0
2018-09-17 13:30:00,86.3,86.31,86.29,86.29,83551.0,60.5144,60.5214,60.5074,60.5074,83551.0
2018-09-17 13:35:00,86.3,86.3,86.29,86.3,1399413.0,60.5144,60.5144,60.5074,60.5144,1399413.0
2018-09-17 13:40:00,86.29,86.3,86.29,86.3,15078.0,60.5074,60.5144,60.5074,60.5144,15078.0
2018-09-17 13:45:00,86.3,86.31,86.29,86.31,51996.0,60.5144,60.5214,60.5074,60.5214,51996.0
2018-09-17 13:50:00,86.31,86.31,86.3,86.31,34080.0,60.5214,60.5214,60.5144,60.5214,34080.0
2018-09-17 13:55:00,86.3,86.31,86.3,86.31,41213.0,60.5144,60.5214,60.5144,60.5214,41213.0
2018-09-17 14:00:00,86.31,86.31,86.3,86.31,104428.0,60.5214,60.5214,60.5144,60.5214,104428.0
2018-09-17 14:05:00,86.31,86.31,86.3,86.31,51976.0,60.5214,60.5214,60.5144,60.5214,51976.0
2018-09-17 14:10:00,86.31,86.31,86.3,86.31,82254.0,60.5214,60.5214,60.5144,60.5214,82254.0
2018-09-17 14:15:00,86.31,86.31,86.3,86.31,37379.0,60.5214,60.5214,60.5144,60.5214,37379.0
2018-09-17 14:20:00,86.31,86.31,86.29,86.31,328762.0,60.5214,60.5214,60.5074,60.5214,328762.0
2018-09-17 14:25:00,86.31,86.31,86.29,86.3,275889.0,60.5214,60.5214,60.5074,60.5144,275889.0
2018-09-17 14:30:00,86.3,86.3,86.29,86.3,192821.0,60.5144,60.5144,60.5074,60.5144,192821.0
2018-09-17 14:35:00,86.3,86.3,86.29,86.3,107884.0,60.5144,60.5144,60.5074,60.5144,107884.0
2018-09-17 14:40:00,86.29,86.3,86.29,86.3,24257.0,60.5074,60.5144,60.5074,60.5144,24257.0
2018-09-17 14:45:00,86.3,86.3,86.29,86.3,22055.0,60.5144,60.5144,60.5074,60.5144,22055.0
2018-09-17 14:50:00,86.3,86.3,86.29,86.3,13990.0,60.5144,60.5144,60.5074,60.5144,13990.0
2018-09-17 14:55:00,86.3,86.3,86.28,86.3,145667.0,60.5144,60.5144,60.5004,60.5144,145667.0
2018-09-17 15:00:00,86.3,86.3,86.27,86.3,739126.0,60.5144,60.5144,60.4934,60.5144,739126.0
2018-09-17 15:05:00,86.3,86.3,86.28,86.29,143017.0,60.5144,60.5144,60.5004,60.5074,143017.0
2018-09-17 15:10:00,86.29,86.29,86.28,86.29,36231.0,60.5074,60.5074,60.5004,60.5074,36231.0
2018-09-17 15:15:00,86.28,86.29,86.28,86.28,100853.0,60.5004,60.5074,60.5004,60.5004,100853.0
2018-09-17 15:20:00,86.28,86.28,86.26,86.27,178825.0,60.5004,60.5004,60.4864,60.4934,178825.0
2018-09-17 15:25:00,86.26,86.27,86.26,86.27,34274.0,60.4864,60.4934,60.4864,60.4934,34274.0
2018-09-17 15:30:00,86.27,86.28,86.26,86.28,220034.0,60.4934,60.5004,60.4864,60.5004,220034.0
2018-09-17 15:35:00,86.27,86.28,86.27,86.28,119444.0,60.4934,60.5004,60.4934,60.5004,119444.0
2018-09-17 15:40:00,86.27,86.28,86.27,86.28,119903.0,60.4934,60.5004,60.4934,60.5004,119903.0
2018-09-17 15:45:00,86.28,86.29,86.27,86.28,204912.0,60.5004,60.5074,60.4934,60.5004,204912.0
2018-09-17 15:50:00,86.28,86.28,86.27,86.28,97306.0,60.5004,60.5004,60.4934,60.5004,97306.0
2018-09-17 15:55:00,86.27,86.28,86.24,86.26,612531.0,60.4934,60.5004,60.4723,60.4864,612531.0
2018-09-18 09:30:00,86.29,86.34,86.29,86.34,196838.0,60.5074,60.5425,60.5074,60.5425,196838.0
2018-09-18 09:35:00,86.34,86.36,86.33,86.35,284545.0,60.5425,60.5565,60.5355,60.5495,284545.0
2018-09-18 09:40:00,86.36,86.36,86.34,86.35,305993.0,60.5565,60.5565,60.5425,60.5495,305993.0
2018-09-18 09:45:00,86.35,86.36,86.34,86.35,58568.0,60.5495,60.5565,60.5425,60.5495,58568.0
2018-09-18 09:50:00,86.36,86.36,86.34,86.35,53422.0,60.5565,60.5565,60.5425,60.5495,53422.0
2018-09-18 09:55:00,86.34,86.35,86.34,86.34,9806.0,60.5425,60.5495,60.5425,60.5425,9806.0
2018-09-18 10:00:00,86.35,86.35,86.33,86.33,18920.0,60.5495,60.5495,60.5355,60.5355,18920.0
2018-09-18 10:05:00,86.34,86.34,86.33,86.33,321035.0,60.5425,60.5425,60.5355,60.5355,321035.0
2018-09-18 10:10:00,86.33,86.34,86.29,86.29,153718.0,60.5355,60.5425,60.5074,60.5074,153718.0
2018-09-18 10:15:00,86.3,86.31,86.29,86.3,260931.0,60.5144,60.5214,60.5074,60.5144,260931.0
2018-09-18 10:20:00,86.3,86.33,86.3,86.33,177702.0,60.5144,60.5355,60.5144,60.5355,177702.0
2018-09-18 10:25:00,86.32,86.33,86.32,86.33,47443.0,60.5284,60.5355,60.5284,60.5355,47443.0
2018-09-18 10:30:00,86.33,86.34,86.31,86.31,131727.0,60.5355,60.5425,60.5214,60.5214,131727.0
2018-09-18 10:35:00,86.32,86.33,86.31,86.33,71755.0,60.5284,60.5355,60.5214,60.5355,71755.0
2018-09-18 10:40:00,86.33,86.34,86.32,86.34,63170.0,60.5355,60.5425,60.5284,60.5425,63170.0
2018-09-18 10:45:00,86.34,86.34,86.32,86.33,2180982.0,60.5425,60.5425,60.5284,60.5355,2180982.0
2018-09-18 10:50:00,86.33,86.34,86.32,86.33,599430.0,60.5355,60.5425,60.5284,60.5355,599430.0
2018-09-18 10:55:00,86.33,86.34,86.31,86.33,677817.0,60.5355,60.5425,60.5214,60.5355,677817.0
2018-09-18 11:00:00,86.33,86.34,86.32,86.33,181793.0,60.5355,60.5425,60.5284,60.5355,181793.0
2018-09-18 11:05:00,86.33,86.34,86.32,86.34,88262.0,60.5355,60.5425,60.5284,60.5425,88262.0
2018-09-18 11:10:00,86.34,86.34,86.33,86.34,25105.0,60.5425,60.5425,60.5355,60.5425,25105.0
2018-09-18 11:15:00,86.34,86.34,86.33,86.34,9528.0,60.5425,60.5425,60.5355,60.5425,9528.0
2018-09-18 11:20:00,86.34,86.34,86.33,86.34,13114.0,60.5425,60.5425,60.5355,60.5425,13114.0
2018-09-18 11:25:00,86.34,86.35,86.33,86.35,15097.0,60.5425,60.5495,60.5355,60.5495,15097.0
2018-09-18 11:30:00,86.35,86.35,86.31,86.34,331617.0,60.5495,60.5495,60.5214,60.5425,331617.0
2018-09-18 11:35:00,86.34,86.35,86.34,86.34,13236.0,60.5425,60.5495,60.5425,60.5425,13236.0
2018-09-18 11:40:00,86.34,86.35,86.34,86.34,5094.0,60.5425,60.5495,60.5425,60.5425,5094.0
2018-09-18 11:45:00,86.34,86.35,86.34,86.34,9069.0,60.5425,60.5495,60.5425,60.5425,9069.0
2018-09-18 11:50:00,86.35,86.35,86.34,86.35,30304.0,60.5495,60.5495,60.5425,60.5495,30304.0
2018-09-18 11:55:00,86.34,86.35,86.34,86.34,45912.0,60.5425,60.5495,60.5425,60.5425,45912.0
2018-09-18 12:00:00,86.34,86.35,86.33,86.33,104217.0,60.5425,60.5495,60.5355,60.5355,104217.0
2018-09-18 12:05:00,86.34,86.34,86.33,86.34,38783.0,60.5425,60.5425,60.5355,60.5425,38783.0
2018-09-18 12:10:00,86.34,86.34,86.33,86.34,22420.0,60.5425,60.5425,60.5355,60.5425,22420.0
2018-09-18 12:15:00,86.34,86.34,86.33,86.34,23123.0,60.5425,60.5425,60.5355,60.5425,23123.0
2018-09-18 12:20:00,86.34,86.34,86.33,86.33,52308.0,60.5425,60.5425,60.5355,60.5355,52308.0
2018-09-18 12:25:00,86.34,86.34,86.32,86.33,124398.0,60.5425,60.5425,60.5284,60.5355,124398.0
2018-09-18 12:30:00,86.32,86.33,86.32,86.32,19503.0,60.5284,60.5355,60.5284,60.5284,19503.0
2018-09-18 12:35:00,86.32,86.33,86.32,86.33,144085.0,60.5284,60.5355,60.5284,60.5355,144085.0
2018-09-18 12:40:00,86.33,86.33,86.32,86.33,44582.0,60.5355,60.5355,60.5284,60.5355,44582.0
2018-09-18 12:45:00,86.32,86.33,86.31,86.31,153435.0,60.5284,60.5355,60.5214,60.5214,153435.0
2018-09-18 12:50:00,86.31,86.32,86.3,86.3,109518.0,60.5214,60.5284,60.5144,60.5144,109518.0
2018-09-18 12:55:00,86.3,86.31,86.29,86.3,199708.0,60.5144,60.5214,60.5074,60.5144,199708.0
2018-09-18 13:00:00,86.3,86.31,86.29,86.3,99839.0,60.5144,60.5214,60.5074,60.5144,99839.0
2018-09-18 13:05:00,86.3,86.31,86.3,86.31,10198.0,60.5144,60.5214,60.5144,60.5214,10198.0
2018-09-18 13:10:00,86.31,86.31,86.3,86.3,34250.0,60.5214,60.5214,60.5144,60.5144,34250.0
2018-09-18 13:15:00,86.3,86.31,86.3,86.31,152817.0,60.5144,60.5214,60.5144,60.5214,152817.0
2018-09-18 13:20:00,86.31,86.31,86.3,86.3,75611.0,60.5214,60.5214,60.5144,60.5144,75611.0
2018-09-18 13:25:00,86.3,86.31,86.29,86.3,59262.0,60.5144,60.5214,60.5074,60.5144,59262.0
2018-09-18 13:30:00,86.29,86.3,86.26,86.27,197459.0,60.5074,60.5144,60.4864,60.4934,197459.0
2018-09-18 13:35:00,86.27,86.28,86.26,86.28,84070.0,60.4934,60.5004,60.4864,60.5004,84070.0
2018-09-18 13:40:00,86.28,86.29,86.27,86.29,39091.0,60.5004,60.5074,60.4934,60.5074,39091.0
2018-09-18 13:45:00,86.28,86.3,86.27,86.28,257176.0,60.5004,60.5144,60.4934,60.5004,257176.0
2018-09-18 13:50:00,86.28,86.28,86.27,86.28,71034.0,60.5004,60.5004,60.4934,60.5004,71034.0
2018-09-18 13:55:00,86.28,86.28,86.27,86.28,103335.0,60.5004,60.5004,60.4934,60.5004,103335.0
2018-09-18 14:00:00,86.28,86.29,86.27,86.29,96276.0,60.5004,60.5074,60.4934,60.5074,96276.0
2018-09-18 14:05:00,86.29,86.29,86.28,86.29,11754.0,60.5074,60.5074,60.5004,60.5074,11754.0
2018-09-18 14:10:00,86.28,86.29,86.28,86.29,17779.0,60.5004,60.5074,60.5004,60.5074,17779.0
2018-09-18 14:15:00,86.28,86.29,86.28,86.29,39059.0,60.5004,60.5074,60.5004,60.5074,39059.0
2018-09-18 14:20:00,86.28,86.29,86.28,86.28,13546.0,60.5004,60.5074,60.5004,60.5004,13546.0
2018-09-18 14:25:00,86.28,86.29,86.27,86.27,203582.0,60.5004,60.5074,60.4934,60.4934,203582.0
2018-09-18 14:30:00,86.28,86.29,86.27,86.29,148178.0,60.5004,60.5074,60.4934,60.5074,148178.0
2018-09-18 14:35:00,86.28,86.29,86.28,86.29,18313.0,60.5004,60.5074,60.5004,60.5074,18313.0
2018-09-18 14:40:00,86.28,86.29,86.28,86.29,23335.0,60.5004,60.5074,60.5004,60.5074,23335.0
2018-09-18 14:45:00,86.29,86.29,86.28,86.29,37817.0,60.5074,60.5074,60.5004,60.5074,37817.0
2018-09-18 14:50:00,86.28,86.29,86.28,86.28,54139.0,60.5004,60.5074,60.5004,60.5004,54139.0
2018-09-18 14:55:00,86.28,86.29,86.27,86.28,50426.0,60.5004,60.5074,60.4934,60.5004,50426.0
2018-09-18 15:00:00,86.28,86.29,86.27,86.29,51943.0,60.5004,60.5074,60.4934,60.5074,51943.0
2018-09-18 15:05:00,86.28,86.29,86.28,86.28,30180.0,60.5004,60.5074,60.5004,60.5004,30180.0
2018-09-18 15:10:00,86.29,86.29,86.27,86.28,111365.0,60.5074,60.5074,60.4934,60.5004,111365.0
2018-09-18 15:15:00,86.29,86.29,86.25,86.27,348118.0,60.5074,60.5074,60.4794,60.4934,348118.0
2018-09-18 15:20:00,86.26,86.27,86.26,86.27,19035.0,60.4864,60.4934,60.4864,60.4934,19035.0
2018-09-18 15:25:00,86.26,86.28,86.26,86.28,91550.0,60.4864,60.5004,60.4864,60.5004,91550.0
2018-09-18 15:30:00,86.27,86.28,86.27,86.28,63106.0,60.4934,60.5004,60.4934,60.5004,63106.0
2018-09-18 15:35:00,86.27,86.29,86.26,86.27,773601.0,60.4934,60.5074,60.4864,60.4934,773601.0
2018-09-18 15:40:00,86.27,86.28,86.26,86.26,84471.0,60.4934,60.5004,60.4864,60.4864,84471.0
2018-09-18 15:45:00,86.26,86.27,86.24,86.25,698152.0,60.4864,60.4934,60.4723,60.4794,698152.0
2018-09-18 15:50:00,86.25,86.25,86.24,86.25,88386.0,60.4794,60.4794,60.4723,60.4794,88386.0
2018-09-18 15:55:00,86.25,86.27,86.24,86.26,515805.0,60.4794,60.4934,60.4723,60.4864,515805.0
2018-09-19 09:30:00,86.24,86.29,86.24,86.29,108540.0,60.4723,60.5074,60.4723,60.5074,108540.0
2018-09-19 09:35:00,86.29,86.29,86.24,86.24,210434.0,60.5074,60.5074,60.4723,60.4723,210434.0
2018-09-19 09:40:00,86.24,86.28,86.24,86.26,26616.0,60.4723,60.5004,60.4723,60.4864,26616.0
2018-09-19 09:45:00,86.26,86.27,86.25,86.25,83679.0,60.4864,60.4934,60.4794,60.4794,83679.0
2018-09-19 09:50:00,86.25,86.26,86.25,86.25,33213.0,60.4794,60.4864,60.4794,60.4794,33213.0
2018-09-19 09:55:00,86.25,86.26,86.25,86.26,21579.0,60.4794,60.4864,60.4794,60.4864,21579.0
2018-09-19 10:00:00,86.26,86.27,86.24,86.25,123136.0,60.4864,60.4934,60.4723,60.4794,123136.0
2018-09-19 10:05:00,86.25,86.25,86.23,86.23,117007.0,60.4794,60.4794,60.4653,60.4653,117007.0
2018-09-19 10:10:00,86.23,86.24,86.22,86.24,165095.0,60.4653,60.4723,60.4583,60.4723,165095.0
2018-09-19 10:15:00,86.23,86.24,86.22,86.23,142717.0,60.4653,60.4723,60.4583,60.4653,142717.0
2018-09-19 10:20:00,86.23,86.24,86.22,86.23,122818.0,60.4653,60.4723,60.4583,60.4653,122818.0
2018-09-19 10:25:00,86.23,86.24,86.22,86.23,84035.0,60.4653,60.4723,60.4583,60.4653,84035.0
2018-09-19 10:30:00,86.23,86.24,86.22,86.23,38934.0,60.4653,60.4723,60.4583,60.4653,38934.0
2018-09-19 10:35:00,86.23,86.24,86.22,86.23,27899.0,60.4653,60.4723,60.4583,60.4653,27899.0
2018-09-19 10:40:00,86.23,86.23,86.21,86.21,475820.0,60.4653,60.4653,60.4513,60.4513,475820.0
2018-09-19 10:45:00,86.22,86.22,86.21,86.22,48173.0,60.4583,60.4583,60.4513,60.4583,48173.0
2018-09-19 10:50:00,86.22,86.22,86.2,86.2,339896.0,60.4583,60.4583,60.4443,60.4443,339896.0
2018-09-19 10:55:00,86.2,86.2,86.16,86.17,231814.0,60.4443,60.4443,60.4163,60.4233,231814.0
2018-09-19 11:00:00,86.17,86.17,86.15,86.16,573356.0,60.4233,60.4233,60.4092,60.4163,573356.0
2018-09-19 11:05:00,86.17,86.19,86.16,86.18,331457.0,60.4233,60.4373,60.4163,60.4303,331457.0
2018-09-19 11:10:00,86.19,86.2,86.17,86.17,528478.0,60.4373,60.4443,60.4233,60.4233,528478.0
2018-09-19 11:15:00,86.17,86.18,86.16,86.17,213516.0,60.4233,60.4303,60.4163,60.4233,213516.0
2018-09-19 11:20:00,86.17,86.2,86.17,86.2,550352.0,60.4233,60.4443,60.4233,60.4443,550352.0
2018-09-19 11:25:00,86.2,86.2,86.19,86.2,11347.0,60.4443,60.4443,60.4373,60.4443,11347.0
2018-09-19 11:30:00,86.2,86.2,86.18,86.19,62109.0,60.4443,60.4443,60.4303,60.4373,62109.0
2018-09-19 11:35:00,86.19,86.2,86.18,86.2,53179.0,60.4373,60.4443,60.4303,60.4443,53179.0
2018-09-19 11:40:00,86.2,86.2,86.18,86.19,423861.0,60.4443,60.4443,60.4303,60.4373,423861.0
2018-09-19 11:45:00,86.19,86.19,86.18,86.19,15355.0,60.4373,60.4373,60.4303,60.4373,15355.0
2018-09-19 11:50:00,86.19,86.19,86.18,86.19,57431.0,60.4373,60.4373,60.4303,60.4373,57431.0
2018-09-19 11:55:00,86.19,86.19,86.18,86.19,28710.0,60.4373,60.4373,60.4303,60.4373,28710.0
2018-09-19 12:00:00,86.18,86.19,86.18,86.19,15518.0,60.4303,60.4373,60.4303,60.4373,15518.0
2018-09-19 12:05:00,86.19,86.19,86.17,86.18,151693.0,60.4373,60.4373,60.4233,60.4303,151693.0
2018-09-19 12:10:00,86.17,86.18,86.17,86.18,17869.0,60.4233,60.4303,60.4233,60.4303,17869.0
2018-09-19 12:15:00,86.18,86.18,86.17,86.17,20569.0,60.4303,60.4303,60.4233,60.4233,20569.0
2018-09-19 12:20:00,86.17,86.18,86.17,86.17,189298.0,60.4233,60.4303,60.4233,60.4233,189298.0
2018-09-19 12:25:00,86.18,86.19,86.17,86.17,95035.0,60.4303,60.4373,60.4233,60.4233,95035.0
2018-09-19 12:30:00,86.17,86.18,86.17,86.17,43877.0,60.4233,60.4303,60.4233,60.4233,43877.0
2018-09-19 12:35:00,86.17,86.18,86.17,86.17,60422.0,60.4233,60.4303,60.4233,60.4233,60422.0
2018-09-19 12:40:00,86.17,86.18,86.15,86.16,490204.0,60.4233,60.4303,60.4092,60.4163,490204.0
2018-09-19 12:45:00,86.16,86.16,86.15,86.16,22396.0,60.4163,60.4163,60.4092,60.4163,22396.0
2018-09-19 12:50:00,86.16,86.16,86.15,86.16,152241.0,60.4163,60.4163,60.4092,60.4163,152241.0
2018-09-19 12:55:00,86.16,86.17,86.16,86.17,62357.0,60.4163,60.4233,60.4163,60.4233,62357.0
2018-09-19 13:00:00,86.17,86.17,86.16,86.17,31552.0,60.4233,60.4233,60.4163,60.4233,31552.0
2018-09-19 13:05:00,86.17,86.17,86.16,86.17,28934.0,60.4233,60.4233,60.4163,60.4233,28934.0
2018-09-19 13:10:00,86.17,86.17,86.15,86.16,222449.0,60.4233,60.4233,60.4092,60.4163,222449.0
2018-09-19 13:15:00,86.16,86.16,86.15,86.16,8551.0,60.4163,60.4163,60.4092,60.4163,8551.0
2018-09-19 13:20:00,86.16,86.16,86.15,86.16,7515.0,60.4163,60.4163,60.4092,60.4163,7515.0
2018-09-19 13:25:00,86.15,86.16,86.14,86.14,76780.0,60.4092,60.4163,60.4022,60.4022,76780.0
2018-09-19 13:30:00,86.14,86.15,86.13,86.14,88017.0,60.4022,60.4092,60.3952,60.4022,88017.0
2018-09-19 13:35:00,86.13,86.15,86.13,86.15,87904.0,60.3952,60.4092,60.3952,60.4092,87904.0
2018-09-19 13:40:00,86.15,86.15,86.13,86.14,84755.0,60.4092,60.4092,60.3952,60.4022,84755.0
2018-09-19 13:45:00,86.14,86.14,86.13,86.14,16968.0,60.4022,60.4022,60.3952,60.4022,16968.0
2018-09-19 13:50:00,86.13,86.14,86.13,86.14,144377.0,60.3952,60.4022,60.3952,60.4022,144377.0
2018-09-19 13:55:00,86.14,86.14,86.12,86.12,146656.0,60.4022,60.4022,60.3882,60.3882,146656.0
2018-09-19 14:00:00,86.12,86.13,86.08,86.13,698637.0,60.3882,60.3952,60.3602,60.3952,698637.0
2018-09-19 14:05:00,86.13,86.14,86.12,86.13,99886.0,60.3952,60.4022,60.3882,60.3952,99886.0
2018-09-19 14:10:00,86.13,86.14,86.12,86.13,166818.0,60.3952,60.4022,60.3882,60.3952,166818.0
2018-09-19 14:15:00,86.14,86.16,86.13,86.15,498564.0,60.4022,60.4163,60.3952,60.4092,498564.0
2018-09-19 14:20:00,86.15,86.16,86.14,86.15,369050.0,60.4092,60.4163,60.4022,60.4092,369050.0
2018-09-19 14:25:00,86.15,86.16,86.15,86.16,57018.0,60.4092,60.4163,60.4092,60.4163,57018.0
2018-09-19 14:30:00,86.16,86.16,86.14,86.15,143625.0,60.4163,60.4163,60.4022,60.4092,143625.0
2018-09-19 14:35:00,86.15,86.15,86.14,86.15,22421.0,60.4092,60.4092,60.4022,60.4092,22421.0
2018-09-19 14:40:00,86.15,86.15,86.13,86.13,54156.0,60.4092,60.4092,60.3952,60.3952,54156.0
2018-09-19 14:45:00,86.13,86.13,86.12,86.13,45838.0,60.3952,60.3952,60.3882,60.3952,45838.0
2018-09-19 14:50:00,86.13,86.14,86.12,86.13,63229.0,60.3952,60.4022,60.3882,60.3952,63229.0
2018-09-19 14:55:00,86.14,86.14,86.12,86.13,186690.0,60.4022,60.4022,60.3882,60.3952,186690.0
2018-09-19 15:00:00,86.13,86.13,86.12,86.13,251759.0,60.3952,60.3952,60.3882,60.3952,251759.0
2018-09-19 15:05:00,86.13,86.13,86.12,86.13,64140.0,60.3952,60.3952,60.3882,60.3952,64140.0
2018-09-19 15:10:00,86.12,86.13,86.09,86.11,334194.0,60.3882,60.3952,60.3672,60.3812,334194.0
2018-09-19 15:15:00,86.11,86.12,86.1,86.12,116467.0,60.3812,60.3882,60.3742,60.3882,116467.0
2018-09-19 15:20:00,86.12,86.12,86.11,86.12,61515.0,60.3882,60.3882,60.3812,60.3882,61515.0
2018-09-19 15:25:00,86.12,86.14,86.11,86.11,219150.0,60.3882,60.4022,60.3812,60.3812,219150.0
2018-09-19 15:30:00,86.12,86.12,86.11,86.12,80689.0,60.3882,60.3882,60.3812,60.3882,80689.0
2018-09-19 15:35:00,86.12,86.13,86.11,86.12,63588.0,60.3882,60.3952,60.3812,60.3882,63588.0
2018-09-19 15:40:00,86.12,86.13,86.11,86.11,199807.0,60.3882,60.3952,60.3812,60.3812,199807.0
2018-09-19 15:45:00,86.11,86.12,86.1,86.11,76988.0,60.3812,60.3882,60.3742,60.3812,76988.0
2018-09-19 15:50:00,86.11,86.11,86.1,86.11,220105.0,60.3812,60.3812,60.3742,60.3812,220105.0
2018-09-19 15:55:00,86.11,86.12,86.1,86.11,558942.0,60.3812,60.3882,60.3742,60.3812,558942.0
2018-09-20 09:30:00,86.12,86.16,86.12,86.14,374982.0,60.3882,60.4163,60.3882,60.4022,374982.0
2018-09-20 09:35:00,86.14,86.14,86.12,86.13,274779.0,60.4022,60.4022,60.3882,60.3952,274779.0
2018-09-20 09:40:00,86.14,86.14,86.12,86.12,268891.0,60.4022,60.4022,60.3882,60.3882,268891.0
2018-09-20 09:45:00,86.13,86.14,86.12,86.14,74032.0,60.3952,60.4022,60.3882,60.4022,74032.0
2018-09-20 09:50:00,86.14,86.14,86.13,86.14,66067.0,60.4022,60.4022,60.3952,60.4022,66067.0
2018-09-20 09:55:00,86.14,86.14,86.13,86.14,74432.0,60.4022,60.4022,60.3952,60.4022,74432.0
2018-09-20 10:00:00,86.14,86.15,86.13,86.15,47703.0,60.4022,60.4092,60.3952,60.4092,47703.0
2018-09-20 10:05:00,86.15,86.16,86.14,86.15,27913.0,60.4092,60.4163,60.4022,60.4092,27913.0
2018-09-20 10:10:00,86.16,86.16,86.15,86.16,161341.0,60.4163,60.4163,60.4092,60.4163,161341.0
2018-09-20 10:15:00,86.16,86.16,86.15,86.16,79212.0,60.4163,60.4163,60.4092,60.4163,79212.0
2018-09-20 10:20:00,86.16,86.17,86.15,86.16,79821.0,60.4163,60.4233,60.4092,60.4163,79821.0
2018-09-20 10:25:00,86.16,86.17,86.16,86.17,382644.0,60.4163,60.4233,60.4163,60.4233,382644.0
2018-09-20 10:30:00,86.17,86.17,86.16,86.17,42821.0,60.4233,60.4233,60.4163,60.4233,42821.0
2018-09-20 10:35:00,86.17,86.17,86.16,86.17,33320.0,60.4233,60.4233,60.4163,60.4233,33320.0
2018-09-20 10:40:00,86.17,86.17,86.16,86.17,78957.0,60.4233,60.4233,60.4163,60.4233,78957.0
2018-09-20 10:45:00,86.17,86.17,86.16,86.17,89634.0,60.4233,60.4233,60.4163,60.4233,89634.0
2018-09-20 10:50:00,86.17,86.17,86.16,86.17,64456.0,60.4233,60.4233,60.4163,60.4233,64456.0
2018-09-20 10:55:00,86.17,86.18,86.16,86.18,99574.0,60.4233,60.4303,60.4163,60.4303,99574.0
2018-09-20 11:00:00,86.17,86.18,86.17,86.18,74962.0,60.4233,60.4303,60.4233,60.4303,74962.0
2018-09-20 11:05:00,86.18,86.18,86.17,86.17,33270.0,60.4303,60.4303,60.4233,60.4233,33270.0
2018-09-20 11:10:00,86.17,86.18,86.17,86.17,17313.0,60.4233,60.4303,60.4233,60.4233,17313.0
2018-09-20 11:15:00,86.18,86.18,86.17,86.17,124792.0,60.4303,60.4303,60.4233,60.4233,124792.0
2018-09-20 11:20:00,86.17,86.18,86.17,86.17,654248.0,60.4233,60.4303,60.4233,60.4233,654248.0
2018-09-20 11:25:00,86.18,86.18,86.17,86.17,337490.0,60.4303,60.4303,60.4233,60.4233,337490.0
2018-09-20 11:30:00,86.17,86.18,86.17,86.17,173593.0,60.4233,60.4303,60.4233,60.4233,173593.0
2018-09-20 11:35:00,86.17,86.18,86.17,86.17,121386.0,60.4233,60.4303,60.4233,60.4233,121386.0
2018-09-20 11:40:00,86.17,86.18,86.17,86.17,41540.0,60.4233,60.4303,60.4233,60.4233,41540.0
2018-09-20 11:45:00,86.17,86.18,86.17,86.17,42087.0,60.4233,60.4303,60.4233,60.4233,42087.0
2018-09-20 11:50:00,86.17,86.18,86.17,86.17,99856.0,60.4233,60.4303,60.4233,60.4233,99856.0
2018-09-20 11:55:00,86.17,86.18,86.17,86.17,35216.0,60.4233,60.4303,60.4233,60.4233,35216.0
2018-09-20 12:00:00,86.17,86.18,86.16,86.17,447113.0,60.4233,60.4303,60.4163,60.4233,447113.0
2018-09-20 12:05:00,86.17,86.19,86.17,86.18,121826.0,60.4233,60.4373,60.4233,60.4303,121826.0
2018-09-20 12:10:00,86.18,86.19,86.18,86.19,7935.0,60.4303,60.4373,60.4303,60.4373,7935.0
2018-09-20 12:15:00,86.18,86.19,86.18,86.18,7827.0,60.4303,60.4373,60.4303,60.4303,7827.0
2018-09-20 12:20:00,86.19,86.19,86.18,86.19,9353.0,60.4373,60.4373,60.4303,60.4373,9353.0
2018-09-20 12:25:00,86.19,86.19,86.18,86.18,35952.0,60.4373,60.4373,60.4303,60.4303,35952.0
2018-09-20 12:30:00,86.18,86.19,86.17,86.19,352900.0,60.4303,60.4373,60.4233,60.4373,352900.0
2018-09-20 12:35:00,86.19,86.2,86.18,86.19,64837.0,60.4373,60.4443,60.4303,60.4373,64837.0
2018-09-20 12:40:00,86.19,86.2,86.18,86.19,96413.0,60.4373,60.4443,60.4303,60.4373,96413.0
2018-09-20 12:45:00,86.19,86.19,86.18,86.19,383617.0,60.4373,60.4373,60.4303,60.4373,383617.0
2018-09-20 12:50:00,86.18,86.2,86.18,86.19,35697.0,60.4303,60.4443,60.4303,60.4373,35697.0
2018-09-20 12:55:00,86.19,86.2,86.19,86.19,72159.0,60.4373,60.4443,60.4373,60.4373,72159.0
2018-09-20 13:00:00,86.19,86.2,86.19,86.2,31736.0,60.4373,60.4443,60.4373,60.4443,31736.0
2018-09-20 13:05:00,86.19,86.2,86.19,86.2,3988.0,60.4373,60.4443,60.4373,60.4443,3988.0
2018-09-20 13:10:00,86.19,86.2,86.19,86.2,5337.0,60.4373,60.4443,60.4373,60.4443,5337.0
2018-09-20 13:15:00,86.2,86.2,86.19,86.19,4041.0,60.4443,60.4443,60.4373,60.4373,4041.0
2018-09-20 13:20:00,86.19,86.2,86.18,86.19,435628.0,60.4373,60.4443,60.4303,60.4373,435628.0
2018-09-20 13:25:00,86.19,86.2,86.19,86.2,78760.0,60.4373,60.4443,60.4373,60.4443,78760.0
2018-09-20 13:30:00,86.2,86.2,86.19,86.19,428465.0,60.4443,60.4443,60.4373,60.4373,428465.0
2018-09-20 13:35:00,86.19,86.2,86.18,86.19,212388.0,60.4373,60.4443,60.4303,60.4373,212388.0
2018-09-20 13:40:00,86.19,86.2,86.18,86.19,88486.0,60.4373,60.4443,60.4303,60.4373,88486.0
2018-09-20 13:45:00,86.18,86.19,86.17,86.17,53597.0,60.4303,60.4373,60.4233,60.4233,53597.0
2018-09-20 13:50:00,86.17,86.18,86.17,86.18,53190.0,60.4233,60.4303,60.4233,60.4303,53190.0
2018-09-20 13:55:00,86.18,86.18,86.17,86.17,44077.0,60.4303,60.4303,60.4233,60.4233,44077.0
2018-09-20 14:00:00,86.18,86.18,86.17,86.17,38374.0,60.4303,60.4303,60.4233,60.4233,38374.0
2018-09-20 14:05:00,86.17,86.18,86.17,86.17,57698.0,60.4233,60.4303,60.4233,60.4233,57698.0
2018-09-20 14:10:00,86.17,86.18,86.17,86.17,46221.0,60.4233,60.4303,60.4233,60.4233,46221.0
2018-09-20 14:15:00,86.17,86.19,86.17,86.18,132282.0,60.4233,60.4373,60.4233,60.4303,132282.0
2018-09-20 14:20:00,86.19,86.19,86.17,86.18,75190.0,60.4373,60.4373,60.4233,60.4303,75190.0
2018-09-20 14:25:00,86.18,86.19,86.16,86.17,241037.0,60.4303,60.4373,60.4163,60.4233,241037.0
2018-09-20 14:30:00,86.18,86.18,86.17,86.18,56419.0,60.4303,60.4303,60.4233,60.4303,56419.0
2018-09-20 14:35:00,86.18,86.19,86.17,86.19,70020.0,60.4303,60.4373,60.4233,60.4373,70020.0
2018-09-20 14:40:00,86.19,86.19,86.17,86.19,189010.0,60.4373,60.4373,60.4233,60.4373,189010.0
2018-09-20 14:45:00,86.19,86.19,86.18,86.19,91228.0,60.4373,60.4373,60.4303,60.4373,91228.0
2018-09-20 14:50:00,86.19,86.19,86.18,86.18,53710.0,60.4373,60.4373,60.4303,60.4303,53710.0
2018-09-20 14:55:00,86.19,86.19,86.16,86.18,539600.0,60.4373,60.4373,60.4163,60.4303,539600.0
2018-09-20 15:00:00,86.19,86.19,86.18,86.18,95307.0,60.4373,60.4373,60.4303,60.4303,95307.0
2018-09-20 15:05:00,86.18,86.19,86.18,86.18,106006.0,60.4303,60.4373,60.4303,60.4303,106006.0
2018-09-20 15:10:00,86.18,86.19,86.18,86.18,142989.0,60.4303,60.4373,60.4303,60.4303,142989.0
2018-09-20 15:15:00,86.19,86.19,86.18,86.18,64411.0,60.4373,60.4373,60.4303,60.4303,64411.0
2018-09-20 15:20:00,86.18,86.19,86.18,86.19,83283.0,60.4303,60.4373,60.4303,60.4373,83283.0
2018-09-20 15:25:00,86.19,86.19,86.18,86.19,48049.0,60.4373,60.4373,60.4303,60.4373,48049.0
2018-09-20 15:30:00,86.19,86.19,86.18,86.18,94943.0,60.4373,60.4373,60.4303,60.4303,94943.0
2018-09-20 15:35:00,86.19,86.2,86.18,86.2,214172.0,60.4373,60.4443,60.4303,60.4443,214172.0
2018-09-20 15:40:00,86.2,86.2,86.19,86.19,183376.0,60.4443,60.4443,60.4373,60.4373,183376.0
2018-09-20 15:45:00,86.19,86.21,86.19,86.21,314807.0,60.4373,60.4513,60.4373,60.4513,314807.0
2018-09-20 15:50:00,86.2,86.21,86.19,86.2,278399.0,60.4443,60.4513,60.4373,60.4443,278399.0
2018-09-20 15:55:00,86.2,86.21,86.17,86.19,2021777.0,60.4443,60.4513,60.4233,60.4373,2021777.0
2018-09-21 09:30:00,86.22,86.23,86.2,86.23,90766.0,60.4583,60.4653,60.4443,60.4653,90766.0
2018-09-21 09:35:00,86.23,86.24,86.22,86.24,100449.0,60.4653,60.4723,60.4583,60.4723,100449.0
2018-09-21 09:40:00,86.24,86.26,86.23,86.26,148321.0,60.4723,60.4864,60.4653,60.4864,148321.0
2018-09-21 09:45:00,86.25,86.26,86.25,86.26,64573.0,60.4794,60.4864,60.4794,60.4864,64573.0
2018-09-21 09:50:00,86.26,86.26,86.25,86.26,24915.0,60.4864,60.4864,60.4794,60.4864,24915.0
2018-09-21 09:55:00,86.26,86.26,86.24,86.25,40532.0,60.4864,60.4864,60.4723,60.4794,40532.0
2018-09-21 10:00:00,86.24,86.26,86.24,86.26,48327.0,60.4723,60.4864,60.4723,60.4864,48327.0
2018-09-21 10:05:00,86.26,86.28,86.26,86.28,82249.0,60.4864,60.5004,60.4864,60.5004,82249.0
2018-09-21 10:10:00,86.28,86.28,86.25,86.26,168474.0,60.5004,60.5004,60.4794,60.4864,168474.0
2018-09-21 10:15:00,86.26,86.26,86.25,86.26,54308.0,60.4864,60.4864,60.4794,60.4864,54308.0
2018-09-21 10:20:00,86.26,86.26,86.24,86.26,48395.0,60.4864,60.4864,60.4723,60.4864,48395.0
2018-09-21 10:25:00,86.26,86.26,86.24,86.25,37927.0,60.4864,60.4864,60.4723,60.4794,37927.0
2018-09-21 10:30:00,86.25,86.25,86.24,86.25,11100.0,60.4794,60.4794,60.4723,60.4794,11100.0
2018-09-21 10:35:00,86.25,86.25,86.24,86.25,76781.0,60.4794,60.4794,60.4723,60.4794,76781.0
2018-09-21 10:40:00,86.24,86.25,86.22,86.23,47079.0,60.4723,60.4794,60.4583,60.4653,47079.0
2018-09-21 10:45:00,86.22,86.23,86.22,86.23,16384.0,60.4583,60.4653,60.4583,60.4653,16384.0
2018-09-21 10:50:00,86.22,86.23,86.22,86.23,8338.0,60.4583,60.4653,60.4583,60.4653,8338.0
2018-09-21 10:55:00,86.22,86.23,86.21,86.21,335059.0,60.4583,60.4653,60.4513,60.4513,335059.0
2018-09-21 11:00:00,86.21,86.21,86.2,86.21,64654.0,60.4513,60.4513,60.4443,60.4513,64654.0
2018-09-21 11:05:00,86.2,86.21,86.2,86.2,11089.0,60.4443,60.4513,60.4443,60.4443,11089.0
2018-09-21 11:10:00,86.21,86.22,86.2,86.21,198626.0,60.4513,60.4583,60.4443,60.4513,198626.0
2018-09-21 11:15:00,86.21,86.21,86.2,86.21,168706.0,60.4513,60.4513,60.4443,60.4513,168706.0
2018-09-21 11:20:00,86.21,86.21,86.2,86.21,53172.0,60.4513,60.4513,60.4443,60.4513,53172.0
2018-09-21 11:25:00,86.21,86.21,86.2,86.2,8564.0,60.4513,60.4513,60.4443,60.4443,8564.0
2018-09-21 11:30:00,86.21,86.21,86.2,86.21,34808.0,60.4513,60.4513,60.4443,60.4513,34808.0
2018-09-21 11:35:00,86.2,86.21,86.2,86.2,12241.0,60.4443,60.4513,60.4443,60.4443,12241.0
2018-09-21 11:40:00,86.2,86.22,86.2,86.22,59825.0,60.4443,60.4583,60.4443,60.4583,59825.0
2018-09-21 11:45:00,86.22,86.23,86.21,86.23,69350.0,60.4583,60.4653,60.4513,60.4653,69350.0
2018-09-21 11:50:00,86.23,86.23,86.21,86.22,58562.0,60.4653,60.4653,60.4513,60.4583,58562.0
2018-09-21 11:55:00,86.22,86.22,86.21,86.22,14615.0,60.4583,60.4583,60.4513,60.4583,14615.0
2018-09-21 12:00:00,86.22,86.22,86.21,86.22,31246.0,60.4583,60.4583,60.4513,60.4583,31246.0
2018-09-21 12:05:00,86.22,86.22,86.21,86.22,19368.0,60.4583,60.4583,60.4513,60.4583,19368.0
2018-09-21 12:10:00,86.22,86.22,86.21,86.22,157224.0,60.4583,60.4583,60.4513,60.4583,157224.0
2018-09-21 12:15:00,86.22,86.22,86.21,86.22,20261.0,60.4583,60.4583,60.4513,60.4583,20261.0
2018-09-21 12:20:00,86.22,86.22,86.21,86.22,11574.0,60.4583,60.4583,60.4513,60.4583,11574.0
2018-09-21 12:25:00,86.22,86.24,86.21,86.22,59633.0,60.4583,60.4723,60.4513,60.4583,59633.0
2018-09-21 12:30:00,86.23,86.23,86.22,86.23,10325.0,60.4653,60.4653,60.4583,60.4653,10325.0
2018-09-21 12:35:00,86.23,86.23,86.21,86.23,196035.0,60.4653,60.4653,60.4513,60.4653,196035.0
2018-09-21 12:40:00,86.23,86.23,86.22,86.22,10634.0,60.4653,60.4653,60.4583,60.4583,10634.0
2018-09-21 12:45:00,86.23,86.23,86.22,86.22,14173.0,60.4653,60.4653,60.4583,60.4583,14173.0
2018-09-21 12:50:00,86.23,86.23,86.22,86.23,23913.0,60.4653,60.4653,60.4583,60.4653,23913.0
2018-09-21 12:55:00,86.22,86.23,86.21,86.22,121732.0,60.4583,60.4653,60.4513,60.4583,121732.0
2018-09-21 13:00:00,86.22,86.23,86.21,86.22,42227.0,60.4583,60.4653,60.4513,60.4583,42227.0
2018-09-21 13:05:00,86.22,86.23,86.21,86.23,102452.0,60.4583,60.4653,60.4513,60.4653,102452.0
2018-09-21 13:10:00,86.23,86.23,86.22,86.23,51870.0,60.4653,60.4653,60.4583,60.4653,51870.0
2018-09-21 13:15:00,86.22,86.23,86.22,86.23,34730.0,60.4583,60.4653,60.4583,60.4653,34730.0
2018-09-21 13:20:00,86.22,86.23,86.22,86.23,47790.0,60.4583,60.4653,60.4583,60.4653,47790.0
2018-09-21 13:25:00,86.22,86.23,86.22,86.23,55857.0,60.4583,60.4653,60.4583,60.4653,55857.0
2018-09-21 13:30:00,86.23,86.24,86.22,86.24,60138.0,60.4653,60.4723,60.4583,60.4723,60138.0
2018-09-21 13:35:00,86.24,86.24,86.23,86.23,335436.0,60.4723,60.4723,60.4653,60.4653,335436.0
2018-09-21 13:40:00,86.24,86.24,86.23,86.23,20430.0,60.4723,60.4723,60.4653,60.4653,20430.0
2018-09-21 13:45:00,86.24,86.25,86.23,86.25,108824.0,60.4723,60.4794,60.4653,60.4794,108824.0
2018-09-21 13:50:00,86.25,86.25,86.24,86.25,33056.0,60.4794,60.4794,60.4723,60.4794,33056.0
2018-09-21 13:55:00,86.25,86.25,86.24,86.24,121024.0,60.4794,60.4794,60.4723,60.4723,121024.0
2018-09-21 14:00:00,86.24,86.25,86.23,86.23,376917.0,60.4723,60.4794,60.4653,60.4653,376917.0
2018-09-21 14:05:00,86.23,86.24,86.23,86.23,25305.0,60.4653,60.4723,60.4653,60.4653,25305.0
2018-09-21 14:10:00,86.23,86.25,86.23,86.24,76545.0,60.4653,60.4794,60.4653,60.4723,76545.0
2018-09-21 14:15:00,86.25,86.25,86.24,86.25,28545.0,60.4794,60.4794,60.4723,60.4794,28545.0
2018-09-21 14:20:00,86.24,86.25,86.24,86.24,34978.0,60.4723,60.4794,60.4723,60.4723,34978.0
2018-09-21 14:25:00,86.25,86.25,86.24,86.24,69716.0,60.4794,60.4794,60.4723,60.4723,69716.0
2018-09-21 14:30:00,86.25,86.25,86.24,86.25,47211.0,60.4794,60.4794,60.4723,60.4794,47211.0
2018-09-21 14:35:00,86.24,86.26,86.24,86.25,107932.0,60.4723,60.4864,60.4723,60.4794,107932.0
2018-09-21 14:40:00,86.25,86.25,86.24,86.24,42916.0,60.4794,60.4794,60.4723,60.4723,42916.0
2018-09-21 14:45:00,86.24,86.25,86.24,86.25,21213.0,60.4723,60.4794,60.4723,60.4794,21213.0
2018-09-21 14:50:00,86.25,86.25,86.23,86.23,38956.0,60.4794,60.4794,60.4653,60.4653,38956.0
2018-09-21 14:55:00,86.23,86.24,86.23,86.23,31055.0,60.4653,60.4723,60.4653,60.4653,31055.0
2018-09-21 15:00:00,86.24,86.25,86.23,86.25,60104.0,60.4723,60.4794,60.4653,60.4794,60104.0
2018-09-21 15:05:00,86.25,86.25,86.24,86.25,60710.0,60.4794,60.4794,60.4723,60.4794,60710.0
2018-09-21 15:10:00,86.25,86.25,86.24,86.25,53126.0,60.4794,60.4794,60.4723,60.4794,53126.0
2018-09-21 15:15:00,86.25,86.25,86.24,86.25,32089.0,60.4794,60.4794,60.4723,60.4794,32089.0
2018-09-21 15:20:00,86.25,86.25,86.24,86.25,62367.0,60.4794,60.4794,60.4723,60.4794,62367.0
2018-09-21 15:25:00,86.25,86.25,86.24,86.25,19515.0,60.4794,60.4794,60.4723,60.4794,19515.0
2018-09-21 15:30:00,86.25,86.25,86.24,86.24,41982.0,60.4794,60.4794,60.4723,60.4723,41982.0
2018-09-21 15:35:00,86.25,86.25,86.21,86.23,385007.0,60.4794,60.4794,60.4513,60.4653,385007.0
2018-09-21 15:40:00,86.24,86.25,86.23,86.24,69359.0,60.4723,60.4794,60.4653,60.4723,69359.0
2018-09-21 15:45:00,86.25,86.25,86.23,86.24,199426.0,60.4794,60.4794,60.4653,60.4723,199426.0
2018-09-21 15:50:00,86.25,86.26,86.23,86.26,434137.0,60.4794,60.4864,60.4653,60.4864,434137.0
2018-09-21 15:55:00,86.26,86.26,86.23,86.24,631603.0,60.4864,60.4864,60.4653,60.4723,631603.0
2018-09-24 09:30:00,86.2,86.25,86.18,86.19,300902.0,60.4443,60.4794,60.4303,60.4373,300902.0
2018-09-24 09:35:00,86.2,86.2,86.18,86.2,89867.0,60.4443,60.4443,60.4303,60.4443,89867.0
2018-09-24 09:40:00,86.2,86.21,86.19,86.2,48625.0,60.4443,60.4513,60.4373,60.4443,48625.0
2018-09-24 09:45:00,86.2,86.2,86.18,86.2,23755.0,60.4443,60.4443,60.4303,60.4443,23755.0
2018-09-24 09:50:00,86.19,86.2,86.18,86.2,24823.0,60.4373,60.4443,60.4303,60.4443,24823.0
2018-09-24 09:55:00,86.2,86.21,86.19,86.2,120271.0,60.4443,60.4513,60.4373,60.4443,120271.0
2018-09-24 10:00:00,86.2,86.2,86.19,86.2,19915.0,60.4443,60.4443,60.4373,60.4443,19915.0
2018-09-24 10:05:00,86.19,86.2,86.19,86.2,4016.0,60.4373,60.4443,60.4373,60.4443,4016.0
2018-09-24 10:10:00,86.2,86.2,86.16,86.17,301687.0,60.4443,60.4443,60.4163,60.4233,301687.0
2018-09-24 10:15:00,86.16,86.18,86.14,86.16,127663.0,60.4163,60.4303,60.4022,60.4163,127663.0
2018-09-24 10:20:00,86.16,86.17,86.15,86.16,40046.0,60.4163,60.4233,60.4092,60.4163,40046.0
2018-09-24 10:25:00,86.16,86.17,86.14,86.15,86878.0,60.4163,60.4233,60.4022,60.4092,86878.0
2018-09-24 10:30:00,86.15,86.15,86.14,86.15,154563.0,60.4092,60.4092,60.4022,60.4092,154563.0
2018-09-24 10:35:00,86.15,86.15,86.14,86.15,81428.0,60.4092,60.4092,60.4022,60.4092,81428.0
2018-09-24 10:40:00,86.14,86.14,86.13,86.14,177678.0,60.4022,60.4022,60.3952,60.4022,177678.0
2018-09-24 10:45:00,86.13,86.14,86.12,86.13,242716.0,60.3952,60.4022,60.3882,60.3952,242716.0
2018-09-24 10:50:00,86.13,86.13,86.09,86.09,819124.0,60.3952,60.3952,60.3672,60.3672,819124.0
2018-09-24 10:55:00,86.09,86.1,86.08,86.09,204797.0,60.3672,60.3742,60.3602,60.3672,204797.0
2018-09-24 11:00:00,86.09,86.11,86.08,86.09,430805.0,60.3672,60.3812,60.3602,60.3672,430805.0
2018-09-24 11:05:00,86.09,86.1,86.09,86.09,241974.0,60.3672,60.3742,60.3672,60.3672,241974.0
2018-09-24 11:10:00,86.1,86.11,86.09,86.1,54548.0,60.3742,60.3812,60.3672,60.3742,54548.0
2018-09-24 11:15:00,86.11,86.11,86.1,86.11,55418.0,60.3812,60.3812,60.3742,60.3812,55418.0
2018-09-24 11:20:00,86.11,86.11,86.1,86.11,15817.0,60.3812,60.3812,60.3742,60.3812,15817.0
2018-09-24 11:25:00,86.11,86.13,86.1,86.13,261589.0,60.3812,60.3952,60.3742,60.3952,261589.0
2018-09-24 11:30:00,86.12,86.13,86.1,86.11,260898.0,60.3882,60.3952,60.3742,60.3812,260898.0
2018-09-24 11:35:00,86.1,86.12,86.1,86.12,136307.0,60.3742,60.3882,60.3742,60.3882,136307.0
2018-09-24 11:40:00,86.12,86.12,86.11,86.12,167423.0,60.3882,60.3882,60.3812,60.3882,167423.0
2018-09-24 11:45:00,86.12,86.12,86.11,86.11,15057.0,60.3882,60.3882,60.3812,60.3812,15057.0
2018-09-24 11:50:00,86.12,86.12,86.11,86.12,12971.0,60.3882,60.3882,60.3812,60.3882,12971.0
2018-09-24 11:55:00,86.12,86.12,86.11,86.11,6260.0,60.3882,60.3882,60.3812,60.3812,6260.0
2018-09-24 12:00:00,86.12,86.12,86.11,86.12,9487.0,60.3882,60.3882,60.3812,60.3882,9487.0
2018-09-24 12:05:00,86.12,86.12,86.11,86.11,12839.0,60.3882,60.3882,60.3812,60.3812,12839.0
2018-09-24 12:10:00,86.12,86.12,86.11,86.12,10528.0,60.3882,60.3882,60.3812,60.3882,10528.0
2018-09-24 12:15:00,86.12,86.12,86.11,86.11,13023.0,60.3882,60.3882,60.3812,60.3812,13023.0
2018-09-24 12:20:00,86.12,86.12,86.11,86.12,9773.0,60.3882,60.3882,60.3812,60.3882,9773.0
2018-09-24 12:25:00,86.12,86.12,86.11,86.12,8473.0,60.3882,60.3882,60.3812,60.3882,8473.0
2018-09-24 12:30:00,86.12,86.12,86.11,86.12,20840.0,60.3882,60.3882,60.3812,60.3882,20840.0
2018-09-24 12:35:00,86.12,86.12,86.11,86.12,9630.0,60.3882,60.3882,60.3812,60.3882,9630.0
2018-09-24 12:40:00,86.12,86.13,86.11,86.13,37879.0,60.3882,60.3952,60.3812,60.3952,37879.0
2018-09-24 12:45:00,86.13,86.13,86.12,86.13,46408.0,60.3952,60.3952,60.3882,60.3952,46408.0
2018-09-24 12:50:00,86.13,86.13,86.12,86.12,20354.0,60.3952,60.3952,60.3882,60.3882,20354.0
2018-09-24 12:55:00,86.13,86.13,86.12,86.12,16002.0,60.3952,60.3952,60.3882,60.3882,16002.0
2018-09-24 13:00:00,86.13,86.13,86.12,86.12,15184.0,60.3952,60.3952,60.3882,60.3882,15184.0
2018-09-24 13:05:00,86.12,86.13,86.12,86.12,5386.0,60.3882,60.3952,60.3882,60.3882,5386.0
2018-09-24 13:10:00,86.12,86.13,86.12,86.13,6360.0,60.3882,60.3952,60.3882,60.3952,6360.0
2018-09-24 13:15:00,86.13,86.13,86.12,86.13,47442.0,60.3952,60.3952,60.3882,60.3952,47442.0
2018-09-24 13:20:00,86.13,86.14,86.12,86.14,59976.0,60.3952,60.4022,60.3882,60.4022,59976.0
2018-09-24 13:25:00,86.14,86.14,86.13,86.14,68194.0,60.4022,60.4022,60.3952,60.4022,68194.0
2018-09-24 13:30:00,86.14,86.15,86.13,86.14,160918.0,60.4022,60.4092,60.3952,60.4022,160918.0
2018-09-24 13:35:00,86.14,86.15,86.11,86.13,136211.0,60.4022,60.4092,60.3812,60.3952,136211.0
2018-09-24 13:40:00,86.13,86.14,86.12,86.14,129054.0,60.3952,60.4022,60.3882,60.4022,129054.0
2018-09-24 13:45:00,86.14,86.14,86.12,86.13,70688.0,60.4022,60.4022,60.3882,60.3952,70688.0
2018-09-24 13:50:00,86.13,86.13,86.12,86.13,51225.0,60.3952,60.3952,60.3882,60.3952,51225.0
2018-09-24 13:55:00,86.13,86.14,86.12,86.14,83584.0,60.3952,60.4022,60.3882,60.4022,83584.0
2018-09-24 14:00:00,86.14,86.15,86.13,86.15,217579.0,60.4022,60.4092,60.3952,60.4092,217579.0
2018-09-24 14:05:00,86.15,86.17,86.14,86.16,129487.0,60.4092,60.4233,60.4022,60.4163,129487.0
2018-09-24 14:10:00,86.16,86.17,86.15,86.17,29055.0,60.4163,60.4233,60.4092,60.4233,29055.0
2018-09-24 14:15:00,86.17,86.17,86.15,86.16,55216.0,60.4233,60.4233,60.4092,60.4163,55216.0
2018-09-24 14:20:00,86.16,86.16,86.15,86.15,60528.0,60.4163,60.4163,60.4092,60.4092,60528.0
2018-09-24 14:25:00,86.16,86.17,86.15,86.17,162301.0,60.4163,60.4233,60.4092,60.4233,162301.0
2018-09-24 14:30:00,86.17,86.17,86.16,86.17,60474.0,60.4233,60.4233,60.4163,60.4233,60474.0
2018-09-24 14:35:00,86.17,86.18,86.16,86.17,130053.0,60.4233,60.4303,60.4163,60.4233,130053.0
2018-09-24 14:40:00,86.17,86.17,86.16,86.17,78251.0,60.4233,60.4233,60.4163,60.4233,78251.0
2018-09-24 14:45:00,86.17,86.17,86.16,86.16,64047.0,60.4233,60.4233,60.4163,60.4163,64047.0
2018-09-24 14:50:00,86.17,86.18,86.16,86.17,78791.0,60.4233,60.4303,60.4163,60.4233,78791.0
2018-09-24 14:55:00,86.17,86.18,86.17,86.17,55337.0,60.4233,60.4303,60.4233,60.4233,55337.0
2018-09-24 15:00:00,86.17,86.18,86.17,86.17,11274.0,60.4233,60.4303,60.4233,60.4233,11274.0
2018-09-24 15:05:00,86.17,86.19,86.17,86.19,107051.0,60.4233,60.4373,60.4233,60.4373,107051.0
2018-09-24 15:10:00,86.19,86.2,86.17,86.2,111904.0,60.4373,60.4443,60.4233,60.4443,111904.0
2018-09-24 15:15:00,86.2,86.21,86.19,86.2,71059.0,60.4443,60.4513,60.4373,60.4443,71059.0
2018-09-24 15:20:00,86.2,86.21,86.19,86.2,68937.0,60.4443,60.4513,60.4373,60.4443,68937.0
2018-09-24 15:25:00,86.2,86.21,86.2,86.21,53238.0,60.4443,60.4513,60.4443,60.4513,53238.0
2018-09-24 15:30:00,86.21,86.21,86.2,86.2,34225.0,60.4513,60.4513,60.4443,60.4443,34225.0
2018-09-24 15:35:00,86.2,86.21,86.2,86.2,138089.0,60.4443,60.4513,60.4443,60.4443,138089.0
2018-09-24 15:40:00,86.2,86.21,86.19,86.2,367845.0,60.4443,60.4513,60.4373,60.4443,367845.0
2018-09-24 15:45:00,86.2,86.2,86.18,86.18,70077.0,60.4443,60.4443,60.4303,60.4303,70077.0
2018-09-24 15:50:00,86.19,86.19,86.16,86.17,177268.0,60.4373,60.4373,60.4163,60.4233,177268.0
2018-09-24 15:55:00,86.17,86.19,86.16,86.19,559232.0,60.4233,60.4373,60.4163,60.4373,559232.0
2018-09-25 09:30:00,86.13,86.17,86.13,86.15,163510.0,60.3952,60.4233,60.3952,60.4092,163510.0
2018-09-25 09:35:00,86.15,86.16,86.14,86.14,243117.0,60.4092,60.4163,60.4022,60.4022,243117.0
2018-09-25 09:40:00,86.14,86.15,86.14,86.14,23998.0,60.4022,60.4092,60.4022,60.4022,23998.0
2018-09-25 09:45:00,86.15,86.15,86.13,86.13,361325.0,60.4092,60.4092,60.3952,60.3952,361325.0
2018-09-25 09:50:00,86.13,86.14,86.13,86.14,83897.0,60.3952,60.4022,60.3952,60.4022,83897.0
2018-09-25 09:55:00,86.13,86.14,86.13,86.14,32337.0,60.3952,60.4022,60.3952,60.4022,32337.0
2018-09-25 10:00:00,86.13,86.13,86.12,86.13,184388.0,60.3952,60.3952,60.3882,60.3952,184388.0
2018-09-25 10:05:00,86.13,86.13,86.12,86.13,944231.0,60.3952,60.3952,60.3882,60.3952,944231.0
2018-09-25 10:10:00,86.12,86.13,86.12,86.12,237246.0,60.3882,60.3952,60.3882,60.3882,237246.0
2018-09-25 10:15:00,86.13,86.15,86.12,86.14,534145.0,60.3952,60.4092,60.3882,60.4022,534145.0
2018-09-25 10:20:00,86.15,86.15,86.14,86.15,67675.0,60.4092,60.4092,60.4022,60.4092,67675.0
2018-09-25 10:25:00,86.14,86.18,86.14,86.16,108812.0,60.4022,60.4303,60.4022,60.4163,108812.0
2018-09-25 10:30:00,86.15,86.16,86.15,86.16,11835.0,60.4092,60.4163,60.4092,60.4163,11835.0
2018-09-25 10:35:00,86.15,86.16,86.14,86.15,155889.0,60.4092,60.4163,60.4022,60.4092,155889.0
2018-09-25 10:40:00,86.15,86.16,86.14,86.15,60165.0,60.4092,60.4163,60.4022,60.4092,60165.0
2018-09-25 10:45:00,86.15,86.16,86.15,86.15,17266.0,60.4092,60.4163,60.4092,60.4092,17266.0
2018-09-25 10:50:00,86.15,86.16,86.15,86.15,12313.0,60.4092,60.4163,60.4092,60.4092,12313.0
2018-09-25 10:55:00,86.15,86.16,86.14,86.15,24920.0,60.4092,60.4163,60.4022,60.4092,24920.0
2018-09-25 11:00:00,86.15,86.15,86.13,86.13,193810.0,60.4092,60.4092,60.3952,60.3952,193810.0
2018-09-25 11:05:00,86.14,86.14,86.13,86.14,65079.0,60.4022,60.4022,60.3952,60.4022,65079.0
2018-09-25 11:10:00,86.13,86.14,86.13,86.14,94673.0,60.3952,60.4022,60.3952,60.4022,94673.0
2018-09-25 11:15:00,86.14,86.14,86.13,86.13,110387.0,60.4022,60.4022,60.3952,60.3952,110387.0
2018-09-25 11:20:00,86.14,86.14,86.13,86.13,30466.0,60.4022,60.4022,60.3952,60.3952,30466.0
2018-09-25 11:25:00,86.14,86.14,86.13,86.13,90627.0,60.4022,60.4022,60.3952,60.3952,90627.0
2018-09-25 11:30:00,86.13,86.14,86.13,86.14,49041.0,60.3952,60.4022,60.3952,60.4022,49041.0
2018-09-25 11:35:00,86.14,86.14,86.13,86.13,25864.0,60.4022,60.4022,60.3952,60.3952,25864.0
2018-09-25 11:40:00,86.14,86.14,86.13,86.14,9606.0,60.4022,60.4022,60.3952,60.4022,9606.0
2018-09-25 11:45:00,86.13,86.14,86.13,86.14,39273.0,60.3952,60.4022,60.3952,60.4022,39273.0
2018-09-25 11:50:00,86.13,86.14,86.13,86.13,26157.0,60.3952,60.4022,60.3952,60.3952,26157.0
2018-09-25 11:55:00,86.14,86.14,86.13,86.13,16810.0,60.4022,60.4022,60.3952,60.3952,16810.0
2018-09-25 12:00:00,86.14,86.14,86.13,86.14,17442.0,60.4022,60.4022,60.3952,60.4022,17442.0
2018-09-25 12:05:00,86.14,86.14,86.13,86.14,17831.0,60.4022,60.4022,60.3952,60.4022,17831.0
2018-09-25 12:10:00,86.14,86.14,86.13,86.14,20883.0,60.4022,60.4022,60.3952,60.4022,20883.0
2018-09-25 12:15:00,86.14,86.14,86.13,86.14,11900.0,60.4022,60.4022,60.3952,60.4022,11900.0
2018-09-25 12:20:00,86.14,86.14,86.13,86.14,79153.0,60.4022,60.4022,60.3952,60.4022,79153.0
2018-09-25 12:25:00,86.13,86.14,86.13,86.14,12949.0,60.3952,60.4022,60.3952,60.4022,12949.0
2018-09-25 12:30:00,86.13,86.14,86.13,86.13,29637.0,60.3952,60.4022,60.3952,60.3952,29637.0
2018-09-25 12:35:00,86.13,86.14,86.13,86.13,65931.0,60.3952,60.4022,60.3952,60.3952,65931.0
2018-09-25 12:40:00,86.13,86.14,86.13,86.13,8406.0,60.3952,60.4022,60.3952,60.3952,8406.0
2018-09-25 12:45:00,86.13,86.14,86.13,86.13,94300.0,60.3952,60.4022,60.3952,60.3952,94300.0
2018-09-25 12:50:00,86.13,86.14,86.13,86.13,37839.0,60.3952,60.4022,60.3952,60.3952,37839.0
2018-09-25 12:55:00,86.13,86.14,86.13,86.13,8222.0,60.3952,60.4022,60.3952,60.3952,8222.0
2018-09-25 13:00:00,86.13,86.14,86.13,86.13,64395.0,60.3952,60.4022,60.3952,60.3952,64395.0
2018-09-25 13:05:00,86.13,86.13,86.12,86.13,32373.0,60.3952,60.3952,60.3882,60.3952,32373.0
2018-09-25 13:10:00,86.12,86.13,86.12,86.12,66999.0,60.3882,60.3952,60.3882,60.3882,66999.0
2018-09-25 13:15:00,86.13,86.13,86.12,86.12,11713.0,60.3952,60.3952,60.3882,60.3882,11713.0
2018-09-25 13:20:00,86.13,86.13,86.12,86.13,8251.0,60.3952,60.3952,60.3882,60.3952,8251.0
2018-09-25 13:25:00,86.12,86.13,86.12,86.13,9558.0,60.3882,60.3952,60.3882,60.3952,9558.0
2018-09-25 13:30:00,86.12,86.13,86.12,86.13,25408.0,60.3882,60.3952,60.3882,60.3952,25408.0
2018-09-25 13:35:00,86.13,86.13,86.12,86.12,11582.0,60.3952,60.3952,60.3882,60.3882,11582.0
2018-09-25 13:40:00,86.12,86.13,86.11,86.11,52714.0,60.3882,60.3952,60.3812,60.3812,52714.0
2018-09-25 13:45:00,86.12,86.12,86.11,86.11,47921.0,60.3882,60.3882,60.3812,60.3812,47921.0
2018-09-25 13:50:00,86.12,86.12,86.09,86.11,209330.0,60.3882,60.3882,60.3672,60.3812,209330.0
2018-09-25 13:55:00,86.11,86.12,86.11,86.12,20193.0,60.3812,60.3882,60.3812,60.3882,20193.0
2018-09-25 14:00:00,86.12,86.12,86.11,86.11,38674.0,60.3882,60.3882,60.3812,60.3812,38674.0
2018-09-25 14:05:00,86.12,86.13,86.11,86.12,198860.0,60.3882,60.3952,60.3812,60.3882,198860.0
2018-09-25 14:10:00,86.12,86.13,86.11,86.12,37454.0,60.3882,60.3952,60.3812,60.3882,37454.0
2018-09-25 14:15:00,86.13,86.13,86.12,86.12,10723.0,60.3952,60.3952,60.3882,60.3882,10723.0
2018-09-25 14:20:00,86.13,86.14,86.12,86.14,106925.0,60.3952,60.4022,60.3882,60.4022,106925.0
2018-09-25 14:25:00,86.14,86.14,86.13,86.13,35664.0,60.4022,60.4022,60.3952,60.3952,35664.0
2018-09-25 14:30:00,86.13,86.14,86.12,86.13,35953.0,60.3952,60.4022,60.3882,60.3952,35953.0
2018-09-25 14:35:00,86.13,86.13,86.12,86.13,47004.0,60.3952,60.3952,60.3882,60.3952,47004.0
2018-09-25 14:40:00,86.13,86.13,86.12,86.12,39197.0,60.3952,60.3952,60.3882,60.3882,39197.0
2018-09-25 14:45:00,86.12,86.13,86.12,86.13,42810.0,60.3882,60.3952,60.3882,60.3952,42810.0
2018-09-25 14:50:00,86.12,86.13,86.12,86.13,66333.0,60.3882,60.3952,60.3882,60.3952,66333.0
2018-09-25 14:55:00,86.13,86.13,86.12,86.13,25135.0,60.3952,60.3952,60.3882,60.3952,25135.0
2018-09-25 15:00:00,86.13,86.13,86.1,86.12,917235.0,60.3952,60.3952,60.3742,60.3882,917235.0
2018-09-25 15:05:00,86.12,86.12,86.1,86.12,299400.0,60.3882,60.3882,60.3742,60.3882,299400.0
2018-09-25 15:10:00,86.12,86.13,86.11,86.13,76620.0,60.3882,60.3952,60.3812,60.3952,76620.0
2018-09-25 15:15:00,86.13,86.13,86.12,86.13,81154.0,60.3952,60.3952,60.3882,60.3952,81154.0
2018-09-25 15:20:00,86.13,86.13,86.12,86.13,65865.0,60.3952,60.3952,60.3882,60.3952,65865.0
2018-09-25 15:25:00,86.13,86.13,86.12,86.12,26225.0,60.3952,60.3952,60.3882,60.3882,26225.0
2018-09-25 15:30:00,86.12,86.14,86.12,86.13,207841.0,60.3882,60.4022,60.3882,60.3952,207841.0
2018-09-25 15:35:00,86.14,86.14,86.13,86.14,34243.0,60.4022,60.4022,60.3952,60.4022,34243.0
2018-09-25 15:40:00,86.13,86.13,86.12,86.12,79589.0,60.3952,60.3952,60.3882,60.3882,79589.0
2018-09-25 15:45:00,86.12,86.14,86.12,86.13,135657.0,60.3882,60.4022,60.3882,60.3952,135657.0
2018-09-25 15:50:00,86.13,86.16,86.12,86.15,456419.0,60.3952,60.4163,60.3882,60.4092,456419.0
2018-09-25 15:55:00,86.15,86.16,86.13,86.13,545744.0,60.4092,60.4163,60.3952,60.3952,545744.0
2018-09-26 09:30:00,86.19,86.21,86.18,86.2,665599.0,60.4373,60.4513,60.4303,60.4443,665599.0
2018-09-26 09:35:00,86.2,86.21,86.18,86.2,179293.0,60.4443,60.4513,60.4303,60.4443,179293.0
2018-09-26 09:40:00,86.2,86.2,86.19,86.19,61415.0,60.4443,60.4443,60.4373,60.4373,61415.0
2018-09-26 09:45:00,86.19,86.21,86.19,86.2,68155.0,60.4373,60.4513,60.4373,60.4443,68155.0
2018-09-26 09:50:00,86.2,86.2,86.19,86.2,25487.0,60.4443,60.4443,60.4373,60.4443,25487.0
2018-09-26 09:55:00,86.2,86.21,86.19,86.19,41994.0,60.4443,60.4513,60.4373,60.4373,41994.0
2018-09-26 10:00:00,86.2,86.2,86.19,86.19,3732.0,60.4443,60.4443,60.4373,60.4373,3732.0
2018-09-26 10:05:00,86.2,86.2,86.18,86.18,25584.0,60.4443,60.4443,60.4303,60.4303,25584.0
2018-09-26 10:10:00,86.18,86.19,86.17,86.18,54899.0,60.4303,60.4373,60.4233,60.4303,54899.0
2018-09-26 10:15:00,86.19,86.19,86.18,86.18,70593.0,60.4373,60.4373,60.4303,60.4303,70593.0
2018-09-26 10:20:00,86.18,86.2,86.18,86.19,39034.0,60.4303,60.4443,60.4303,60.4373,39034.0
2018-09-26 10:25:00,86.19,86.2,86.19,86.19,69726.0,60.4373,60.4443,60.4373,60.4373,69726.0
2018-09-26 10:30:00,86.2,86.2,86.18,86.2,31529.0,60.4443,60.4443,60.4303,60.4443,31529.0
2018-09-26 10:35:00,86.2,86.21,86.19,86.21,37294.0,60.4443,60.4513,60.4373,60.4513,37294.0
2018-09-26 10:40:00,86.2,86.21,86.2,86.2,4546.0,60.4443,60.4513,60.4443,60.4443,4546.0
2018-09-26 10:45:00,86.2,86.21,86.19,86.2,45618.0,60.4443,60.4513,60.4373,60.4443,45618.0
2018-09-26 10:50:00,86.2,86.21,86.2,86.2,5191.0,60.4443,60.4513,60.4443,60.4443,5191.0
2018-09-26 10:55:00,86.2,86.21,86.19,86.2,106573.0,60.4443,60.4513,60.4373,60.4443,106573.0
2018-09-26 11:00:00,86.19,86.21,86.19,86.19,508935.0,60.4373,60.4513,60.4373,60.4373,508935.0
2018-09-26 11:05:00,86.2,86.2,86.18,86.2,919226.0,60.4443,60.4443,60.4303,60.4443,919226.0
2018-09-26 11:10:00,86.2,86.2,86.18,86.19,399631.0,60.4443,60.4443,60.4303,60.4373,399631.0
2018-09-26 11:15:00,86.19,86.21,86.18,86.2,351471.0,60.4373,60.4513,60.4303,60.4443,351471.0
2018-09-26 11:20:00,86.2,86.21,86.2,86.2,38208.0,60.4443,60.4513,60.4443,60.4443,38208.0
2018-09-26 11:25:00,86.21,86.21,86.2,86.2,367214.0,60.4513,60.4513,60.4443,60.4443,367214.0
2018-09-26 11:30:00,86.21,86.22,86.2,86.22,42946.0,60.4513,60.4583,60.4443,60.4583,42946.0
2018-09-26 11:35:00,86.22,86.22,86.21,86.22,65649.0,60.4583,60.4583,60.4513,60.4583,65649.0
2018-09-26 11:40:00,86.22,86.22,86.21,86.22,33232.0,60.4583,60.4583,60.4513,60.4583,33232.0
2018-09-26 11:45:00,86.22,86.22,86.21,86.21,75062.0,60.4583,60.4583,60.4513,60.4513,75062.0
2018-09-26 11:50:00,86.21,86.22,86.21,86.21,4231.0,60.4513,60.4583,60.4513,60.4513,4231.0
2018-09-26 11:55:00,86.21,86.22,86.2,86.21,144270.0,60.4513,60.4583,60.4443,60.4513,144270.0
2018-09-26 12:00:00,86.2,86.21,86.2,86.2,8283.0,60.4443,60.4513,60.4443,60.4443,8283.0
2018-09-26 12:05:00,86.2,86.21,86.2,86.2,121197.0,60.4443,60.4513,60.4443,60.4443,121197.0
2018-09-26 12:10:00,86.21,86.21,86.2,86.21,17854.0,60.4513,60.4513,60.4443,60.4513,17854.0
2018-09-26 12:15:00,86.21,86.22,86.2,86.21,81777.0,60.4513,60.4583,60.4443,60.4513,81777.0
2018-09-26 12:20:00,86.2,86.21,86.2,86.21,2498.0,60.4443,60.4513,60.4443,60.4513,2498.0
2018-09-26 12:25:00,86.21,86.21,86.2,86.2,3743.0,60.4513,60.4513,60.4443,60.4443,3743.0
2018-09-26 12:30:00,86.2,86.21,86.2,86.21,16034.0,60.4443,60.4513,60.4443,60.4513,16034.0
2018-09-26 12:35:00,86.21,86.21,86.2,86.21,5500.0,60.4513,60.4513,60.4443,60.4513,5500.0
2018-09-26 12:40:00,86.21,86.21,86.2,86.2,139192.0,60.4513,60.4513,60.4443,60.4443,139192.0
2018-09-26 12:45:00,86.2,86.21,86.2,86.2,48756.0,60.4443,60.4513,60.4443,60.4443,48756.0
2018-09-26 12:50:00,86.2,86.21,86.2,86.2,9450.0,60.4443,60.4513,60.4443,60.4443,9450.0
2018-09-26 12:55:00,86.2,86.22,86.2,86.22,50186.0,60.4443,60.4583,60.4443,60.4583,50186.0
2018-09-26 13:00:00,86.22,86.22,86.21,86.22,15342.0,60.4583,60.4583,60.4513,60.4583,15342.0
2018-09-26 13:05:00,86.22,86.23,86.21,86.23,64820.0,60.4583,60.4653,60.4513,60.4653,64820.0
2018-09-26 13:10:00,86.23,86.23,86.22,86.23,8797.0,60.4653,60.4653,60.4583,60.4653,8797.0
2018-09-26 13:15:00,86.23,86.23,86.22,86.23,16659.0,60.4653,60.4653,60.4583,60.4653,16659.0
2018-09-26 13:20:00,86.23,86.23,86.22,86.23,12441.0,60.4653,60.4653,60.4583,60.4653,12441.0
2018-09-26 13:25:00,86.23,86.24,86.22,86.23,310509.0,60.4653,60.4723,60.4583,60.4653,310509.0
2018-09-26 13:30:00,86.23,86.24,86.23,86.24,34766.0,60.4653,60.4723,60.4653,60.4723,34766.0
2018-09-26 13:35:00,86.23,86.24,86.23,86.23,17516.0,60.4653,60.4723,60.4653,60.4653,17516.0
2018-09-26 13:40:00,86.23,86.24,86.23,86.24,25407.0,60.4653,60.4723,60.4653,60.4723,25407.0
2018-09-26 13:45:00,86.24,86.24,86.23,86.23,93971.0,60.4723,60.4723,60.4653,60.4653,93971.0
2018-09-26 13:50:00,86.23,86.24,86.23,86.23,210276.0,60.4653,60.4723,60.4653,60.4653,210276.0
2018-09-26 13:55:00,86.23,86.24,86.23,86.24,81796.0,60.4653,60.4723,60.4653,60.4723,81796.0
2018-09-26 14:00:00,86.23,86.34,86.23,86.32,434383.0,60.4653,60.5425,60.4653,60.5284,434383.0
2018-09-26 14:05:00,86.33,86.33,86.28,86.29,126086.0,60.5355,60.5355,60.5004,60.5074,126086.0
2018-09-26 14:10:00,86.29,86.3,86.28,86.3,234098.0,60.5074,60.5144,60.5004,60.5144,234098.0
2018-09-26 14:15:00,86.3,86.32,86.29,86.31,204202.0,60.5144,60.5284,60.5074,60.5214,204202.0
2018-09-26 14:20:00,86.31,86.32,86.3,86.31,60328.0,60.5214,60.5284,60.5144,60.5214,60328.0
2018-09-26 14:25:00,86.31,86.31,86.28,86.29,148333.0,60.5214,60.5214,60.5004,60.5074,148333.0
2018-09-26 14:30:00,86.29,86.29,86.28,86.28,160038.0,60.5074,60.5074,60.5004,60.5004,160038.0
2018-09-26 14:35:00,86.29,86.29,86.26,86.27,64720.0,60.5074,60.5074,60.4864,60.4934,64720.0
2018-09-26 14:40:00,86.26,86.27,86.25,86.26,35507.0,60.4864,60.4934,60.4794,60.4864,35507.0
2018-09-26 14:45:00,86.26,86.27,86.24,86.26,59608.0,60.4864,60.4934,60.4723,60.4864,59608.0
2018-09-26 14:50:00,86.27,86.27,86.26,86.26,69910.0,60.4934,60.4934,60.4864,60.4864,69910.0
2018-09-26 14:55:00,86.27,86.28,86.26,86.28,79660.0,60.4934,60.5004,60.4864,60.5004,79660.0
2018-09-26 15:00:00,86.28,86.29,86.26,86.28,155326.0,60.5004,60.5074,60.4864,60.5004,155326.0
2018-09-26 15:05:00,86.27,86.28,86.25,86.26,185294.0,60.4934,60.5004,60.4794,60.4864,185294.0
2018-09-26 15:10:00,86.26,86.27,86.26,86.26,19874.0,60.4864,60.4934,60.4864,60.4864,19874.0
2018-09-26 15:15:00,86.26,86.28,86.26,86.28,140076.0,60.4864,60.5004,60.4864,60.5004,140076.0
2018-09-26 15:20:00,86.29,86.3,86.28,86.3,92256.0,60.5074,60.5144,60.5004,60.5144,92256.0
2018-09-26 15:25:00,86.29,86.3,86.28,86.28,73737.0,60.5074,60.5144,60.5004,60.5004,73737.0
2018-09-26 15:30:00,86.29,86.29,86.28,86.29,102427.0,60.5074,60.5074,60.5004,60.5074,102427.0
2018-09-26 15:35:00,86.29,86.29,86.28,86.29,211733.0,60.5074,60.5074,60.5004,60.5074,211733.0
2018-09-26 15:40:00,86.29,86.29,86.26,86.27,289461.0,60.5074,60.5074,60.4864,60.4934,289461.0
2018-09-26 15:45:00,86.26,86.26,86.21,86.23,340213.0,60.4864,60.4864,60.4513,60.4653,340213.0
2018-09-26 15:50:00,86.22,86.23,86.2,86.2,316734.0,60.4583,60.4653,60.4443,60.4443,316734.0
2018-09-26 15:55:00,86.21,86.22,86.19,86.21,511589.0,60.4513,60.4583,60.4373,60.4513,511589.0
2018-09-27 09:30:00,86.31,86.31,86.27,86.29,91149.0,60.5214,60.5214,60.4934,60.5074,91149.0
2018-09-27 09:35:00,86.29,86.32,86.28,86.31,767583.0,60.5074,60.5284,60.5004,60.5214,767583.0
2018-09-27 09:40:00,86.32,86.34,86.31,86.33,120718.0,60.5284,60.5425,60.5214,60.5355,120718.0
2018-09-27 09:45:00,86.33,86.34,86.32,86.34,83830.0,60.5355,60.5425,60.5284,60.5425,83830.0
2018-09-27 09:50:00,86.34,86.36,86.33,86.36,234040.0,60.5425,60.5565,60.5355,60.5565,234040.0
2018-09-27 09:55:00,86.36,86.37,86.35,86.36,374726.0,60.5565,60.5635,60.5495,60.5565,374726.0
2018-09-27 10:00:00,86.36,86.37,86.35,86.37,398835.0,60.5565,60.5635,60.5495,60.5635,398835.0
2018-09-27 10:05:00,86.36,86.37,86.36,86.37,63542.0,60.5565,60.5635,60.5565,60.5635,63542.0
2018-09-27 10:10:00,86.37,86.37,86.34,86.36,209739.0,60.5635,60.5635,60.5425,60.5565,209739.0
2018-09-27 10:15:00,86.36,86.38,86.35,86.37,128463.0,60.5565,60.5705,60.5495,60.5635,128463.0
2018-09-27 10:20:00,86.38,86.38,86.37,86.38,28940.0,60.5705,60.5705,60.5635,60.5705,28940.0
2018-09-27 10:25:00,86.38,86.38,86.37,86.38,33531.0,60.5705,60.5705,60.5635,60.5705,33531.0
2018-09-27 10:30:00,86.38,86.38,86.37,86.38,27032.0,60.5705,60.5705,60.5635,60.5705,27032.0
2018-09-27 10:35:00,86.38,86.39,86.37,86.39,68612.0,60.5705,60.5775,60.5635,60.5775,68612.0
2018-09-27 10:40:00,86.39,86.4,86.38,86.39,118283.0,60.5775,60.5845,60.5705,60.5775,118283.0
2018-09-27 10:45:00,86.39,86.39,86.38,86.39,50757.0,60.5775,60.5775,60.5705,60.5775,50757.0
2018-09-27 10:50:00,86.39,86.39,86.37,86.38,132326.0,60.5775,60.5775,60.5635,60.5705,132326.0
2018-09-27 10:55:00,86.38,86.39,86.37,86.38,118743.0,60.5705,60.5775,60.5635,60.5705,118743.0
2018-09-27 11:00:00,86.38,86.38,86.37,86.38,29264.0,60.5705,60.5705,60.5635,60.5705,29264.0
2018-09-27 11:05:00,86.38,86.38,86.36,86.36,125273.0,60.5705,60.5705,60.5565,60.5565,125273.0
2018-09-27 11:10:00,86.37,86.37,86.34,86.34,56346.0,60.5635,60.5635,60.5425,60.5425,56346.0
2018-09-27 11:15:00,86.34,86.35,86.34,86.35,40959.0,60.5425,60.5495,60.5425,60.5495,40959.0
2018-09-27 11:20:00,86.35,86.37,86.34,86.36,89665.0,60.5495,60.5635,60.5425,60.5565,89665.0
2018-09-27 11:25:00,86.37,86.37,86.35,86.36,92898.0,60.5635,60.5635,60.5495,60.5565,92898.0
2018-09-27 11:30:00,86.36,86.37,86.35,86.36,138082.0,60.5565,60.5635,60.5495,60.5565,138082.0
2018-09-27 11:35:00,86.36,86.37,86.36,86.37,33119.0,60.5565,60.5635,60.5565,60.5635,33119.0
2018-09-27 11:40:00,86.36,86.37,86.36,86.36,24097.0,60.5565,60.5635,60.5565,60.5565,24097.0
2018-09-27 11:45:00,86.37,86.37,86.36,86.36,44800.0,60.5635,60.5635,60.5565,60.5565,44800.0
2018-09-27 11:50:00,86.36,86.37,86.36,86.36,19141.0,60.5565,60.5635,60.5565,60.5565,19141.0
2018-09-27 11:55:00,86.36,86.37,86.36,86.37,18326.0,60.5565,60.5635,60.5565,60.5635,18326.0
2018-09-27 12:00:00,86.37,86.37,86.36,86.37,41188.0,60.5635,60.5635,60.5565,60.5635,41188.0
2018-09-27 12:05:00,86.37,86.38,86.36,86.38,101710.0,60.5635,60.5705,60.5565,60.5705,101710.0
2018-09-27 12:10:00,86.38,86.38,86.37,86.38,23485.0,60.5705,60.5705,60.5635,60.5705,23485.0
2018-09-27 12:15:00,86.38,86.38,86.37,86.38,43133.0,60.5705,60.5705,60.5635,60.5705,43133.0
2018-09-27 12:20:00,86.38,86.38,86.37,86.38,23528.0,60.5705,60.5705,60.5635,60.5705,23528.0
2018-09-27 12:25:00,86.38,86.38,86.37,86.38,10640.0,60.5705,60.5705,60.5635,60.5705,10640.0
2018-09-27 12:30:00,86.38,86.38,86.37,86.38,84387.0,60.5705,60.5705,60.5635,60.5705,84387.0
2018-09-27 12:35:00,86.38,86.38,86.37,86.38,55159.0,60.5705,60.5705,60.5635,60.5705,55159.0
2018-09-27 12:40:00,86.37,86.38,86.37,86.37,17326.0,60.5635,60.5705,60.5635,60.5635,17326.0
2018-09-27 12:45:00,86.37,86.38,86.35,86.37,144722.0,60.5635,60.5705,60.5495,60.5635,144722.0
2018-09-27 12:50:00,86.37,86.37,86.36,86.37,32652.0,60.5635,60.5635,60.5565,60.5635,32652.0
2018-09-27 12:55:00,86.37,86.37,86.36,86.37,112973.0,60.5635,60.5635,60.5565,60.5635,112973.0
2018-09-27 13:00:00,86.37,86.37,86.36,86.37,7857.0,60.5635,60.5635,60.5565,60.5635,7857.0
2018-09-27 13:05:00,86.37,86.37,86.35,86.36,81283.0,60.5635,60.5635,60.5495,60.5565,81283.0
2018-09-27 13:10:00,86.37,86.37,86.36,86.37,13375.0,60.5635,60.5635,60.5565,60.5635,13375.0
2018-09-27 13:15:00,86.36,86.37,86.36,86.37,5701.0,60.5565,60.5635,60.5565,60.5635,5701.0
2018-09-27 13:20:00,86.36,86.37,86.36,86.37,10372.0,60.5565,60.5635,60.5565,60.5635,10372.0
2018-09-27 13:25:00,86.36,86.37,86.36,86.36,7342.0,60.5565,60.5635,60.5565,60.5565,7342.0
2018-09-27 13:30:00,86.36,86.37,86.36,86.37,4390.0,60.5565,60.5635,60.5565,60.5635,4390.0
2018-09-27 13:35:00,86.36,86.37,86.36,86.37,13057.0,60.5565,60.5635,60.5565,60.5635,13057.0
2018-09-27 13:40:00,86.37,86.37,86.36,86.37,3386.0,60.5635,60.5635,60.5565,60.5635,3386.0
2018-09-27 13:45:00,86.37,86.38,86.36,86.37,58245.0,60.5635,60.5705,60.5565,60.5635,58245.0
2018-09-27 13:50:00,86.38,86.38,86.37,86.38,39319.0,60.5705,60.5705,60.5635,60.5705,39319.0
2018-09-27 13:55:00,86.38,86.38,86.37,86.38,6447.0,60.5705,60.5705,60.5635,60.5705,6447.0
2018-09-27 14:00:00,86.38,86.38,86.37,86.38,22260.0,60.5705,60.5705,60.5635,60.5705,22260.0
2018-09-27 14:05:00,86.38,86.38,86.37,86.38,47508.0,60.5705,60.5705,60.5635,60.5705,47508.0
2018-09-27 14:10:00,86.38,86.38,86.37,86.38,6275.0,60.5705,60.5705,60.5635,60.5705,6275.0
2018-09-27 14:15:00,86.38,86.39,86.37,86.39,25219.0,60.5705,60.5775,60.5635,60.5775,25219.0
2018-09-27 14:20:00,86.39,86.39,86.38,86.39,46189.0,60.5775,60.5775,60.5705,60.5775,46189.0
2018-09-27 14:25:00,86.39,86.4,86.38,86.4,131253.0,60.5775,60.5845,60.5705,60.5845,131253.0
2018-09-27 14:30:00,86.4,86.4,86.39,86.4,15875.0,60.5845,60.5845,60.5775,60.5845,15875.0
2018-09-27 14:35:00,86.4,86.4,86.39,86.4,18798.0,60.5845,60.5845,60.5775,60.5845,18798.0
2018-09-27 14:40:00,86.4,86.4,86.39,86.4,27722.0,60.5845,60.5845,60.5775,60.5845,27722.0
2018-09-27 14:45:00,86.4,86.4,86.39,86.4,26755.0,60.5845,60.5845,60.5775,60.5845,26755.0
2018-09-27 14:50:00,86.4,86.4,86.39,86.4,13187.0,60.5845,60.5845,60.5775,60.5845,13187.0
2018-09-27 14:55:00,86.39,86.4,86.39,86.4,30319.0,60.5775,60.5845,60.5775,60.5845,30319.0
2018-09-27 15:00:00,86.4,86.4,86.39,86.4,33476.0,60.5845,60.5845,60.5775,60.5845,33476.0
2018-09-27 15:05:00,86.4,86.4,86.37,86.38,101118.0,60.5845,60.5845,60.5635,60.5705,101118.0
2018-09-27 15:10:00,86.37,86.39,86.37,86.39,61866.0,60.5635,60.5775,60.5635,60.5775,61866.0
2018-09-27 15:15:00,86.39,86.39,86.38,86.39,54065.0,60.5775,60.5775,60.5705,60.5775,54065.0
2018-09-27 15:20:00,86.39,86.39,86.38,86.39,54211.0,60.5775,60.5775,60.5705,60.5775,54211.0
2018-09-27 15:25:00,86.39,86.39,86.36,86.37,144001.0,60.5775,60.5775,60.5565,60.5635,144001.0
2018-09-27 15:30:00,86.37,86.37,86.36,86.36,46192.0,60.5635,60.5635,60.5565,60.5565,46192.0
2018-09-27 15:35:00,86.37,86.37,86.36,86.37,46385.0,60.5635,60.5635,60.5565,60.5635,46385.0
2018-09-27 15:40:00,86.37,86.37,86.35,86.37,303722.0,60.5635,60.5635,60.5495,60.5635,303722.0
2018-09-27 15:45:00,86.37,86.37,86.36,86.36,302836.0,60.5635,60.5635,60.5565,60.5565,302836.0
2018-09-27 15:50:00,86.37,86.37,86.36,86.37,173914.0,60.5635,60.5635,60.5565,60.5635,173914.0
2018-09-27 15:55:00,86.37,86.38,86.36,86.37,350706.0,60.5635,60.5705,60.5565,60.5635,350706.0
2018-09-28 09:30:00,86.35,86.37,86.28,86.36,66103.0,60.5495,60.5635,60.5004,60.5565,66103.0
2018-09-28 09:35:00,86.36,86.4,86.36,86.38,638021.0,60.5565,60.5845,60.5565,60.5705,638021.0
2018-09-28 09:40:00,86.37,86.38,86.37,86.38,27358.0,60.5635,60.5705,60.5635,60.5705,27358.0
2018-09-28 09:45:00,86.37,86.37,86.35,86.36,32281.0,60.5635,60.5635,60.5495,60.5565,32281.0
2018-09-28 09:50:00,86.36,86.37,86.35,86.37,29317.0,60.5565,60.5635,60.5495,60.5635,29317.0
2018-09-28 09:55:00,86.36,86.38,86.36,86.38,16369.0,60.5565,60.5705,60.5565,60.5705,16369.0
2018-09-28 10:00:00,86.38,86.38,86.37,86.38,16758.0,60.5705,60.5705,60.5635,60.5705,16758.0
2018-09-28 10:05:00,86.38,86.38,86.37,86.38,63652.0,60.5705,60.5705,60.5635,60.5705,63652.0
2018-09-28 10:10:00,86.37,86.38,86.37,86.38,50239.0,60.5635,60.5705,60.5635,60.5705,50239.0
2018-09-28 10:15:00,86.38,86.39,86.37,86.39,50437.0,60.5705,60.5775,60.5635,60.5775,50437.0
2018-09-28 10:20:00,86.39,86.4,86.39,86.4,73697.0,60.5775,60.5845,60.5775,60.5845,73697.0
2018-09-28 10:25:00,86.4,86.4,86.39,86.4,36653.0,60.5845,60.5845,60.5775,60.5845,36653.0
2018-09-28 10:30:00,86.4,86.41,86.39,86.41,81624.0,60.5845,60.5916,60.5775,60.5916,81624.0
2018-09-28 10:35:00,86.41,86.42,86.4,86.42,83481.0,60.5916,60.5986,60.5845,60.5986,83481.0
2018-09-28 10:40:00,86.42,86.43,86.42,86.43,585923.0,60.5986,60.6056,60.5986,60.6056,585923.0
2018-09-28 10:45:00,86.43,86.43,86.42,86.43,7807.0,60.6056,60.6056,60.5986,60.6056,7807.0
2018-09-28 10:50:00,86.42,86.43,86.42,86.43,72565.0,60.5986,60.6056,60.5986,60.6056,72565.0
2018-09-28 10:55:00,86.43,86.43,86.42,86.42,14620.0,60.6056,60.6056,60.5986,60.5986,14620.0
2018-09-28 11:00:00,86.42,86.43,86.42,86.42,79149.0,60.5986,60.6056,60.5986,60.5986,79149.0
2018-09-28 11:05:00,86.42,86.43,86.41,86.42,201631.0,60.5986,60.6056,60.5916,60.5986,201631.0
2018-09-28 11:10:00,86.42,86.43,86.41,86.43,80417.0,60.5986,60.6056,60.5916,60.6056,80417.0
2018-09-28 11:15:00,86.43,86.43,86.41,86.42,63548.0,60.6056,60.6056,60.5916,60.5986,63548.0
2018-09-28 11:20:00,86.42,86.43,86.41,86.42,80165.0,60.5986,60.6056,60.5916,60.5986,80165.0
2018-09-28 11:25:00,86.43,86.43,86.42,86.42,54267.0,60.6056,60.6056,60.5986,60.5986,54267.0
2018-09-28 11:30:00,86.42,86.42,86.41,86.42,118435.0,60.5986,60.5986,60.5916,60.5986,118435.0
2018-09-28 11:35:00,86.42,86.43,86.41,86.42,98294.0,60.5986,60.6056,60.5916,60.5986,98294.0
2018-09-28 11:40:00,86.42,86.43,86.41,86.42,156536.0,60.5986,60.6056,60.5916,60.5986,156536.0
2018-09-28 11:45:00,86.42,86.42,86.41,86.42,37144.0,60.5986,60.5986,60.5916,60.5986,37144.0
2018-09-28 11:50:00,86.42,86.42,86.41,86.42,35901.0,60.5986,60.5986,60.5916,60.5986,35901.0
2018-09-28 11:55:00,86.42,86.42,86.41,86.42,25955.0,60.5986,60.5986,60.5916,60.5986,25955.0
2018-09-28 12:00:00,86.41,86.42,86.41,86.42,43370.0,60.5916,60.5986,60.5916,60.5986,43370.0
2018-09-28 12:05:00,86.42,86.42,86.41,86.42,48405.0,60.5986,60.5986,60.5916,60.5986,48405.0
2018-09-28 12:10:00,86.42,86.42,86.41,86.41,24567.0,60.5986,60.5986,60.5916,60.5916,24567.0
2018-09-28 12:15:00,86.41,86.41,86.39,86.4,42601.0,60.5916,60.5916,60.5775,60.5845,42601.0
2018-09-28 12:20:00,86.39,86.4,86.39,86.4,8911.0,60.5775,60.5845,60.5775,60.5845,8911.0
2018-09-28 12:25:00,86.39,86.4,86.39,86.4,16715.0,60.5775,60.5845,60.5775,60.5845,16715.0
2018-09-28 12:30:00,86.4,86.4,86.39,86.4,10214.0,60.5845,60.5845,60.5775,60.5845,10214.0
2018-09-28 12:35:00,86.4,86.4,86.39,86.4,13246.0,60.5845,60.5845,60.5775,60.5845,13246.0
2018-09-28 12:40:00,86.39,86.4,86.39,86.39,38077.0,60.5775,60.5845,60.5775,60.5775,38077.0
2018-09-28 12:45:00,86.39,86.4,86.37,86.38,57517.0,60.5775,60.5845,60.5635,60.5705,57517.0
2018-09-28 12:50:00,86.37,86.4,86.37,86.4,56452.0,60.5635,60.5845,60.5635,60.5845,56452.0
2018-09-28 12:55:00,86.4,86.4,86.39,86.4,5934.0,60.5845,60.5845,60.5775,60.5845,5934.0
2018-09-28 13:00:00,86.4,86.4,86.39,86.4,140682.0,60.5845,60.5845,60.5775,60.5845,140682.0
2018-09-28 13:05:00,86.4,86.4,86.39,86.39,64466.0,60.5845,60.5845,60.5775,60.5775,64466.0
2018-09-28 13:10:00,86.39,86.4,86.39,86.39,19901.0,60.5775,60.5845,60.5775,60.5775,19901.0
2018-09-28 13:15:00,86.39,86.4,86.39,86.39,3900.0,60.5775,60.5845,60.5775,60.5775,3900.0
2018-09-28 13:20:00,86.39,86.4,86.39,86.39,15685.0,60.5775,60.5845,60.5775,60.5775,15685.0
2018-09-28 13:25:00,86.39,86.4,86.39,86.39,41279.0,60.5775,60.5845,60.5775,60.5775,41279.0
2018-09-28 13:30:00,86.4,86.41,86.39,86.41,148261.0,60.5845,60.5916,60.5775,60.5916,148261.0
2018-09-28 13:35:00,86.41,86.41,86.4,86.41,16635.0,60.5916,60.5916,60.5845,60.5916,16635.0
2018-09-28 13:40:00,86.4,86.42,86.4,86.42,61771.0,60.5845,60.5986,60.5845,60.5986,61771.0
2018-09-28 13:45:00,86.42,86.42,86.41,86.42,146167.0,60.5986,60.5986,60.5916,60.5986,146167.0
2018-09-28 13:50:00,86.42,86.42,86.41,86.41,83711.0,60.5986,60.5986,60.5916,60.5916,83711.0
2018-09-28 13:55:00,86.41,86.42,86.41,86.41,40133.0,60.5916,60.5986,60.5916,60.5916,40133.0
2018-09-28 14:00:00,86.42,86.42,86.39,86.4,63392.0,60.5986,60.5986,60.5775,60.5845,63392.0
2018-09-28 14:05:00,86.39,86.4,86.39,86.4,302756.0,60.5775,60.5845,60.5775,60.5845,302756.0
2018-09-28 14:10:00,86.4,86.41,86.39,86.41,71366.0,60.5845,60.5916,60.5775,60.5916,71366.0
2018-09-28 14:15:00,86.41,86.41,86.4,86.41,29883.0,60.5916,60.5916,60.5845,60.5916,29883.0
2018-09-28 14:20:00,86.41,86.41,86.4,86.41,20639.0,60.5916,60.5916,60.5845,60.5916,20639.0
2018-09-28 14:25:00,86.41,86.41,86.4,86.4,20555.0,60.5916,60.5916,60.5845,60.5845,20555.0
2018-09-28 14:30:00,86.4,86.41,86.4,86.41,39702.0,60.5845,60.5916,60.5845,60.5916,39702.0
2018-09-28 14:35:00,86.41,86.41,86.4,86.4,22482.0,60.5916,60.5916,60.5845,60.5845,22482.0
2018-09-28 14:40:00,86.4,86.41,86.4,86.4,31007.0,60.5845,60.5916,60.5845,60.5845,31007.0
2018-09-28 14:45:00,86.41,86.41,86.4,86.41,41617.0,60.5916,60.5916,60.5845,60.5916,41617.0
2018-09-28 14:50:00,86.4,86.42,86.4,86.41,435569.0,60.5845,60.5986,60.5845,60.5916,435569.0
2018-09-28 14:55:00,86.41,86.42,86.41,86.42,41456.0,60.5916,60.5986,60.5916,60.5986,41456.0
2018-09-28 15:00:00,86.42,86.42,86.41,86.42,309042.0,60.5986,60.5986,60.5916,60.5986,309042.0
2018-09-28 15:05:00,86.42,86.42,86.41,86.42,29933.0,60.5986,60.5986,60.5916,60.5986,29933.0
2018-09-28 15:10:00,86.42,86.42,86.41,86.42,94681.0,60.5986,60.5986,60.5916,60.5986,94681.0
2018-09-28 15:15:00,86.42,86.42,86.41,86.42,58868.0,60.5986,60.5986,60.5916,60.5986,58868.0
2018-09-28 15:20:00,86.42,86.43,86.41,86.43,121307.0,60.5986,60.6056,60.5916,60.6056,121307.0
2018-09-28 15:25:00,86.43,86.44,86.42,86.44,181278.0,60.6056,60.6126,60.5986,60.6126,181278.0
2018-09-28 15:30:00,86.44,86.44,86.43,86.43,442525.0,60.6126,60.6126,60.6056,60.6056,442525.0
2018-09-28 15:35:00,86.43,86.44,86.43,86.44,110075.0,60.6056,60.6126,60.6056,60.6126,110075.0
2018-09-28 15:40:00,86.44,86.47,86.43,86.45,1294349.0,60.6126,60.6336,60.6056,60.6196,1294349.0
2018-09-28 15:45:00,86.45,86.46,86.45,86.46,1020806.0,60.6196,60.6266,60.6196,60.6266,1020806.0
2018-09-28 15:50:00,86.45,86.46,86.44,86.45,399811.0,60.6196,60.6266,60.6126,60.6196,399811.0
2018-09-28 15:55:00,86.45,86.45,86.43,86.45,1318603.0,60.6196,60.6196,60.6056,60.6196,1318603.0
2018-10-01 09:30:00,86.16,86.19,86.14,86.16,149242.0,60.6887,60.7098,60.6746,60.6887,149242.0
2018-10-01 09:35:00,86.16,86.17,86.15,86.15,46716.0,60.6887,60.6957,60.6816,60.6816,46716.0
2018-10-01 09:40:00,86.16,86.17,86.15,86.17,133821.0,60.6887,60.6957,60.6816,60.6957,133821.0
2018-10-01 09:45:00,86.17,86.18,86.16,86.17,71609.0,60.6957,60.7028,60.6887,60.6957,71609.0
2018-10-01 09:50:00,86.17,86.19,86.17,86.19,163631.0,60.6957,60.7098,60.6957,60.7098,163631.0
2018-10-01 09:55:00,86.19,86.19,86.18,86.19,55537.0,60.7098,60.7098,60.7028,60.7098,55537.0
2018-10-01 10:00:00,86.19,86.21,86.18,86.21,152231.0,60.7098,60.7239,60.7028,60.7239,152231.0
2018-10-01 10:05:00,86.21,86.22,86.2,86.22,104838.0,60.7239,60.7309,60.7168,60.7309,104838.0
2018-10-01 10:10:00,86.22,86.23,86.21,86.21,158043.0,60.7309,60.738,60.7239,60.7239,158043.0
2018-10-01 10:15:00,86.21,86.22,86.2,86.22,264048.0,60.7239,60.7309,60.7168,60.7309,264048.0
2018-10-01 10:20:00,86.22,86.23,86.21,86.23,49555.0,60.7309,60.738,60.7239,60.738,49555.0
2018-10-01 10:25:00,86.23,86.23,86.22,86.23,391160.0,60.738,60.738,60.7309,60.738,391160.0
2018-10-01 10:30:00,86.23,86.23,86.21,86.22,313470.0,60.738,60.738,60.7239,60.7309,313470.0
2018-10-01 10:35:00,86.22,86.23,86.21,86.22,528919.0,60.7309,60.738,60.7239,60.7309,528919.0
2018-10-01 10:40:00,86.23,86.23,86.19,86.2,561894.0,60.738,60.738,60.7098,60.7168,561894.0
2018-10-01 10:45:00,86.21,86.21,86.18,86.2,262461.0,60.7239,60.7239,60.7028,60.7168,262461.0
2018-10-01 10:50:00,86.2,86.21,86.19,86.2,261045.0,60.7168,60.7239,60.7098,60.7168,261045.0
2018-10-01 10:55:00,86.2,86.21,86.19,86.2,194892.0,60.7168,60.7239,60.7098,60.7168,194892.0
2018-10-01 11:00:00,86.2,86.21,86.19,86.2,1393318.0,60.7168,60.7239,60.7098,60.7168,1393318.0
2018-10-01 11:05:00,86.2,86.2,86.18,86.19,119859.0,60.7168,60.7168,60.7028,60.7098,119859.0
2018-10-01 11:10:00,86.19,86.2,86.18,86.19,115906.0,60.7098,60.7168,60.7028,60.7098,115906.0
2018-10-01 11:15:00,86.2,86.2,86.19,86.2,306065.0,60.7168,60.7168,60.7098,60.7168,306065.0
2018-10-01 11:20:00,86.2,86.2,86.19,86.2,174117.0,60.7168,60.7168,60.7098,60.7168,174117.0
2018-10-01 11:25:00,86.2,86.2,86.18,86.19,101346.0,60.7168,60.7168,60.7028,60.7098,101346.0
2018-10-01 11:30:00,86.19,86.19,86.18,86.19,22485.0,60.7098,60.7098,60.7028,60.7098,22485.0
2018-10-01 11:35:00,86.19,86.19,86.18,86.19,71436.0,60.7098,60.7098,60.7028,60.7098,71436.0
2018-10-01 11:40:00,86.19,86.2,86.18,86.19,176465.0,60.7098,60.7168,60.7028,60.7098,176465.0
2018-10-01 11:45:00,86.2,86.2,86.18,86.2,277564.0,60.7168,60.7168,60.7028,60.7168,277564.0
2018-10-01 11:50:00,86.19,86.21,86.19,86.2,89856.0,60.7098,60.7239,60.7098,60.7168,89856.0
2018-10-01 11:55:00,86.2,86.2,86.18,86.2,568556.0,60.7168,60.7168,60.7028,60.7168,568556.0
2018-10-01 12:00:00,86.2,86.21,86.19,86.2,128620.0,60.7168,60.7239,60.7098,60.7168,128620.0
2018-10-01 12:05:00,86.2,86.21,86.2,86.21,17843.0,60.7168,60.7239,60.7168,60.7239,17843.0
2018-10-01 12:10:00,86.21,86.21,86.2,86.21,33123.0,60.7239,60.7239,60.7168,60.7239,33123.0
2018-10-01 12:15:00,86.21,86.21,86.2,86.2,29470.0,60.7239,60.7239,60.7168,60.7168,29470.0
2018-10-01 12:20:00,86.21,86.21,86.19,86.2,211386.0,60.7239,60.7239,60.7098,60.7168,211386.0
2018-10-01 12:25:00,86.2,86.2,86.19,86.2,46660.0,60.7168,60.7168,60.7098,60.7168,46660.0
2018-10-01 12:30:00,86.2,86.21,86.19,86.2,57602.0,60.7168,60.7239,60.7098,60.7168,57602.0
2018-10-01 12:35:00,86.21,86.21,86.2,86.21,346399.0,60.7239,60.7239,60.7168,60.7239,346399.0
2018-10-01 12:40:00,86.21,86.21,86.2,86.2,31133.0,60.7239,60.7239,60.7168,60.7168,31133.0
2018-10-01 12:45:00,86.2,86.21,86.2,86.2,29154.0,60.7168,60.7239,60.7168,60.7168,29154.0
2018-10-01 12:50:00,86.21,86.21,86.2,86.21,34857.0,60.7239,60.7239,60.7168,60.7239,34857.0
2018-10-01 12:55:00,86.21,86.24,86.2,86.23,355857.0,60.7239,60.745,60.7168,60.738,355857.0
2018-10-01 13:00:00,86.23,86.23,86.22,86.23,696889.0,60.738,60.738,60.7309,60.738,696889.0
2018-10-01 13:05:00,86.23,86.23,86.22,86.23,134339.0,60.738,60.738,60.7309,60.738,134339.0
2018-10-01 13:10:00,86.23,86.23,86.22,86.23,380448.0,60.738,60.738,60.7309,60.738,380448.0
2018-10-01 13:15:00,86.23,86.23,86.22,86.23,71373.0,60.738,60.738,60.7309,60.738,71373.0
2018-10-01 13:20:00,86.23,86.23,86.22,86.23,37023.0,60.738,60.738,60.7309,60.738,37023.0
2018-10-01 13:25:00,86.23,86.24,86.22,86.24,277245.0,60.738,60.745,60.7309,60.745,277245.0
2018-10-01 13:30:00,86.24,86.24,86.23,86.23,123731.0,60.745,60.745,60.738,60.738,123731.0
2018-10-01 13:35:00,86.24,86.24,86.23,86.24,128532.0,60.745,60.745,60.738,60.745,128532.0
2018-10-01 13:40:00,86.24,86.25,86.23,86.25,79883.0,60.745,60.7521,60.738,60.7521,79883.0
2018-10-01 13:45:00,86.25,86.25,86.24,86.25,75569.0,60.7521,60.7521,60.745,60.7521,75569.0
2018-10-01 13:50:00,86.25,86.26,86.24,86.26,97381.0,60.7521,60.7591,60.745,60.7591,97381.0
2018-10-01 13:55:00,86.26,86.26,86.25,86.26,113716.0,60.7591,60.7591,60.7521,60.7591,113716.0
2018-10-01 14:00:00,86.26,86.26,86.23,86.24,123427.0,60.7591,60.7591,60.738,60.745,123427.0
2018-10-01 14:05:00,86.24,86.24,86.23,86.24,54983.0,60.745,60.745,60.738,60.745,54983.0
2018-10-01 14:10:00,86.24,86.24,86.23,86.24,57836.0,60.745,60.745,60.738,60.745,57836.0
2018-10-01 14:15:00,86.24,86.26,86.23,86.26,89158.0,60.745,60.7591,60.738,60.7591,89158.0
2018-10-01 14:20:00,86.26,86.27,86.24,86.25,286958.0,60.7591,60.7662,60.745,60.7521,286958.0
2018-10-01 14:25:00,86.25,86.26,86.24,86.26,695320.0,60.7521,60.7591,60.745,60.7591,695320.0
2018-10-01 14:30:00,86.26,86.26,86.25,86.26,383923.0,60.7591,60.7591,60.7521,60.7591,383923.0
2018-10-01 14:35:00,86.26,86.27,86.25,86.27,133049.0,60.7591,60.7662,60.7521,60.7662,133049.0
2018-10-01 14:40:00,86.27,86.27,86.25,86.26,281459.0,60.7662,60.7662,60.7521,60.7591,281459.0
2018-10-01 14:45:00,86.26,86.27,86.26,86.27,136301.0,60.7591,60.7662,60.7591,60.7662,136301.0
2018-10-01 14:50:00,86.27,86.28,86.26,86.28,104060.0,60.7662,60.7732,60.7591,60.7732,104060.0
2018-10-01 14:55:00,86.28,86.28,86.27,86.28,52903.0,60.7732,60.7732,60.7662,60.7732,52903.0
2018-10-01 15:00:00,86.28,86.28,86.26,86.27,118908.0,60.7732,60.7732,60.7591,60.7662,118908.0
2018-10-01 15:05:00,86.27,86.28,86.26,86.26,61330.0,60.7662,60.7732,60.7591,60.7591,61330.0
2018-10-01 15:10:00,86.27,86.27,86.26,86.27,48566.0,60.7662,60.7662,60.7591,60.7662,48566.0
2018-10-01 15:15:00,86.27,86.27,86.26,86.27,41383.0,60.7662,60.7662,60.7591,60.7662,41383.0
2018-10-01 15:20:00,86.27,86.28,86.26,86.27,167319.0,60.7662,60.7732,60.7591,60.7662,167319.0
2018-10-01 15:25:00,86.27,86.28,86.26,86.27,190717.0,60.7662,60.7732,60.7591,60.7662,190717.0
2018-10-01 15:30:00,86.26,86.27,86.25,86.25,629536.0,60.7591,60.7662,60.7521,60.7521,629536.0
2018-10-01 15:35:00,86.25,86.26,86.24,86.25,284872.0,60.7521,60.7591,60.745,60.7521,284872.0
2018-10-01 15:40:00,86.25,86.25,86.23,86.23,127976.0,60.7521,60.7521,60.738,60.738,127976.0
2018-10-01 15:45:00,86.23,86.26,86.23,86.24,432177.0,60.738,60.7591,60.738,60.745,432177.0
2018-10-01 15:50:00,86.24,86.26,86.22,86.25,736673.0,60.745,60.7591,60.7309,60.7521,736673.0
2018-10-01 15:55:00,86.26,86.27,86.25,86.26,887576.0,60.7591,60.7662,60.7521,60.7591,887576.0
2018-10-02 09:30:00,86.26,86.28,86.25,86.28,85640.0,60.7591,60.7732,60.7521,60.7732,85640.0
2018-10-02 09:35:00,86.27,86.28,86.27,86.28,35072.0,60.7662,60.7732,60.7662,60.7732,35072.0
2018-10-02 09:40:00,86.28,86.29,86.27,86.29,73713.0,60.7732,60.7802,60.7662,60.7802,73713.0
2018-10-02 09:45:00,86.29,86.29,86.28,86.29,89757.0,60.7802,60.7802,60.7732,60.7802,89757.0
2018-10-02 09:50:00,86.29,86.29,86.28,86.29,62837.0,60.7802,60.7802,60.7732,60.7802,62837.0
2018-10-02 09:55:00,86.29,86.29,86.28,86.29,70149.0,60.7802,60.7802,60.7732,60.7802,70149.0
2018-10-02 10:00:00,86.29,86.3,86.28,86.29,59416.0,60.7802,60.7873,60.7732,60.7802,59416.0
2018-10-02 10:05:00,86.29,86.3,86.27,86.29,138655.0,60.7802,60.7873,60.7662,60.7802,138655.0
2018-10-02 10:10:00,86.29,86.29,86.28,86.28,19637.0,60.7802,60.7802,60.7732,60.7732,19637.0
2018-10-02 10:15:00,86.28,86.29,86.26,86.26,149948.0,60.7732,60.7802,60.7591,60.7591,149948.0
2018-10-02 10:20:00,86.26,86.27,86.26,86.27,60469.0,60.7591,60.7662,60.7591,60.7662,60469.0
2018-10-02 10:25:00,86.27,86.27,86.26,86.27,851723.0,60.7662,60.7662,60.7591,60.7662,851723.0
2018-10-02 10:30:00,86.27,86.28,86.26,86.28,207302.0,60.7662,60.7732,60.7591,60.7732,207302.0
2018-10-02 10:35:00,86.27,86.28,86.26,86.26,61866.0,60.7662,60.7732,60.7591,60.7591,61866.0
2018-10-02 10:40:00,86.26,86.27,86.26,86.26,54610.0,60.7591,60.7662,60.7591,60.7591,54610.0
2018-10-02 10:45:00,86.26,86.27,86.26,86.27,122504.0,60.7591,60.7662,60.7591,60.7662,122504.0
2018-10-02 10:50:00,86.27,86.28,86.26,86.28,466542.0,60.7662,60.7732,60.7591,60.7732,466542.0
2018-10-02 10:55:00,86.28,86.28,86.27,86.28,44886.0,60.7732,60.7732,60.7662,60.7732,44886.0
2018-10-02 11:00:00,86.28,86.29,86.27,86.29,250882.0,60.7732,60.7802,60.7662,60.7802,250882.0
2018-10-02 11:05:00,86.29,86.29,86.28,86.29,126216.0,60.7802,60.7802,60.7732,60.7802,126216.0
2018-10-02 11:10:00,86.29,86.3,86.29,86.29,131007.0,60.7802,60.7873,60.7802,60.7802,131007.0
2018-10-02 11:15:00,86.3,86.3,86.27,86.27,132309.0,60.7873,60.7873,60.7662,60.7662,132309.0
2018-10-02 11:20:00,86.27,86.29,86.27,86.27,154647.0,60.7662,60.7802,60.7662,60.7662,154647.0
2018-10-02 11:25:00,86.28,86.28,86.27,86.28,20964.0,60.7732,60.7732,60.7662,60.7732,20964.0
2018-10-02 11:30:00,86.28,86.28,86.27,86.28,62577.0,60.7732,60.7732,60.7662,60.7732,62577.0
2018-10-02 11:35:00,86.27,86.28,86.27,86.27,66185.0,60.7662,60.7732,60.7662,60.7662,66185.0
2018-10-02 11:40:00,86.28,86.28,86.27,86.28,64076.0,60.7732,60.7732,60.7662,60.7732,64076.0
2018-10-02 11:45:00,86.28,86.3,86.27,86.3,122258.0,60.7732,60.7873,60.7662,60.7873,122258.0
2018-10-02 11:50:00,86.3,86.3,86.29,86.3,40984.0,60.7873,60.7873,60.7802,60.7873,40984.0
2018-10-02 11:55:00,86.3,86.3,86.29,86.3,71927.0,60.7873,60.7873,60.7802,60.7873,71927.0
2018-10-02 12:00:00,86.3,86.3,86.29,86.3,85555.0,60.7873,60.7873,60.7802,60.7873,85555.0
2018-10-02 12:05:00,86.3,86.3,86.29,86.29,163233.0,60.7873,60.7873,60.7802,60.7802,163233.0
2018-10-02 12:10:00,86.3,86.3,86.27,86.28,129790.0,60.7873,60.7873,60.7662,60.7732,129790.0
2018-10-02 12:15:00,86.28,86.28,86.26,86.27,162452.0,60.7732,60.7732,60.7591,60.7662,162452.0
2018-10-02 12:20:00,86.28,86.28,86.27,86.28,20047.0,60.7732,60.7732,60.7662,60.7732,20047.0
2018-10-02 12:25:00,86.28,86.28,86.27,86.28,40730.0,60.7732,60.7732,60.7662,60.7732,40730.0
2018-10-02 12:30:00,86.27,86.28,86.27,86.28,48127.0,60.7662,60.7732,60.7662,60.7732,48127.0
2018-10-02 12:35:00,86.28,86.28,86.27,86.27,37098.0,60.7732,60.7732,60.7662,60.7662,37098.0
2018-10-02 12:40:00,86.27,86.28,86.27,86.27,46006.0,60.7662,60.7732,60.7662,60.7662,46006.0
2018-10-02 12:45:00,86.28,86.28,86.26,86.27,100434.0,60.7732,60.7732,60.7591,60.7662,100434.0
2018-10-02 12:50:00,86.26,86.27,86.25,86.26,141001.0,60.7591,60.7662,60.7521,60.7591,141001.0
2018-10-02 12:55:00,86.25,86.26,86.25,86.25,32236.0,60.7521,60.7591,60.7521,60.7521,32236.0
2018-10-02 13:00:00,86.25,86.26,86.25,86.25,42871.0,60.7521,60.7591,60.7521,60.7521,42871.0
2018-10-02 13:05:00,86.25,86.26,86.24,86.25,89932.0,60.7521,60.7591,60.745,60.7521,89932.0
2018-10-02 13:10:00,86.25,86.26,86.24,86.25,68800.0,60.7521,60.7591,60.745,60.7521,68800.0
2018-10-02 13:15:00,86.25,86.26,86.24,86.25,55762.0,60.7521,60.7591,60.745,60.7521,55762.0
2018-10-02 13:20:00,86.25,86.26,86.25,86.25,155392.0,60.7521,60.7591,60.7521,60.7521,155392.0
2018-10-02 13:25:00,86.25,86.26,86.24,86.25,43279.0,60.7521,60.7591,60.745,60.7521,43279.0
2018-10-02 13:30:00,86.25,86.26,86.24,86.26,106599.0,60.7521,60.7591,60.745,60.7591,106599.0
2018-10-02 13:35:00,86.25,86.26,86.25,86.26,26755.0,60.7521,60.7591,60.7521,60.7591,26755.0
2018-10-02 13:40:00,86.26,86.26,86.25,86.26,23294.0,60.7591,60.7591,60.7521,60.7591,23294.0
2018-10-02 13:45:00,86.26,86.26,86.24,86.26,159500.0,60.7591,60.7591,60.745,60.7591,159500.0
2018-10-02 13:50:00,86.26,86.26,86.25,86.25,25609.0,60.7591,60.7591,60.7521,60.7521,25609.0
2018-10-02 13:55:00,86.25,86.26,86.25,86.25,57382.0,60.7521,60.7591,60.7521,60.7521,57382.0
2018-10-02 14:00:00,86.25,86.26,86.24,86.25,179300.0,60.7521,60.7591,60.745,60.7521,179300.0
2018-10-02 14:05:00,86.25,86.26,86.24,86.25,92267.0,60.7521,60.7591,60.745,60.7521,92267.0
2018-10-02 14:10:00,86.26,86.26,86.25,86.25,57661.0,60.7591,60.7591,60.7521,60.7521,57661.0
2018-10-02 14:15:00,86.25,86.26,86.25,86.26,66722.0,60.7521,60.7591,60.7521,60.7591,66722.0
2018-10-02 14:20:00,86.26,86.26,86.25,86.26,23058.0,60.7591,60.7591,60.7521,60.7591,23058.0
2018-10-02 14:25:00,86.26,86.26,86.25,86.25,39948.0,60.7591,60.7591,60.7521,60.7521,39948.0
2018-10-02 14:30:00,86.26,86.26,86.24,86.25,115321.0,60.7591,60.7591,60.745,60.7521,115321.0
2018-10-02 14:35:00,86.25,86.25,86.24,86.25,42030.0,60.7521,60.7521,60.745,60.7521,42030.0
2018-10-02 14:40:00,86.25,86.25,86.24,86.24,41990.0,60.7521,60.7521,60.745,60.745,41990.0
2018-10-02 14:45:00,86.24,86.24,86.23,86.23,242440.0,60.745,60.745,60.738,60.738,242440.0
2018-10-02 14:50:00,86.24,86.24,86.23,86.23,96178.0,60.745,60.745,60.738,60.738,96178.0
2018-10-02 14:55:00,86.23,86.24,86.22,86.22,71665.0,60.738,60.745,60.7309,60.7309,71665.0
2018-10-02 15:00:00,86.22,86.23,86.21,86.21,180520.0,60.7309,60.738,60.7239,60.7239,180520.0
2018-10-02 15:05:00,86.21,86.21,86.19,86.19,97193.0,60.7239,60.7239,60.7098,60.7098,97193.0
2018-10-02 15:10:00,86.2,86.2,86.19,86.19,90154.0,60.7168,60.7168,60.7098,60.7098,90154.0
2018-10-02 15:15:00,86.2,86.2,86.18,86.19,99442.0,60.7168,60.7168,60.7028,60.7098,99442.0
2018-10-02 15:20:00,86.19,86.2,86.18,86.2,148875.0,60.7098,60.7168,60.7028,60.7168,148875.0
2018-10-02 15:25:00,86.2,86.21,86.18,86.19,199806.0,60.7168,60.7239,60.7028,60.7098,199806.0
2018-10-02 15:30:00,86.2,86.21,86.19,86.2,102118.0,60.7168,60.7239,60.7098,60.7168,102118.0
2018-10-02 15:35:00,86.21,86.21,86.2,86.2,48689.0,60.7239,60.7239,60.7168,60.7168,48689.0
2018-10-02 15:40:00,86.2,86.21,86.2,86.21,103094.0,60.7168,60.7239,60.7168,60.7239,103094.0
2018-10-02 15:45:00,86.21,86.22,86.21,86.22,109708.0,60.7239,60.7309,60.7239,60.7309,109708.0
2018-10-02 15:50:00,86.22,86.22,86.21,86.22,157747.0,60.7309,60.7309,60.7239,60.7309,157747.0
2018-10-02 15:55:00,86.22,86.22,86.19,86.22,998021.0,60.7309,60.7309,60.7098,60.7309,998021.0
2018-10-03 09:30:00,86.28,86.31,86.28,86.29,68680.0,60.7732,60.7943,60.7732,60.7802,68680.0
2018-10-03 09:35:00,86.29,86.3,86.28,86.3,79285.0,60.7802,60.7873,60.7732,60.7873,79285.0
2018-10-03 09:40:00,86.29,86.3,86.28,86.28,40648.0,60.7802,60.7873,60.7732,60.7732,40648.0
2018-10-03 09:45:00,86.28,86.29,86.28,86.29,110651.0,60.7732,60.7802,60.7732,60.7802,110651.0
2018-10-03 09:50:00,86.29,86.29,86.28,86.29,28570.0,60.7802,60.7802,60.7732,60.7802,28570.0
2018-10-03 09:55:00,86.29,86.29,86.27,86.28,34668.0,60.7802,60.7802,60.7662,60.7732,34668.0
2018-10-03 10:00:00,86.27,86.28,86.27,86.28,27726.0,60.7662,60.7732,60.7662,60.7732,27726.0
2018-10-03 10:05:00,86.28,86.29,86.28,86.28,166341.0,60.7732,60.7802,60.7732,60.7732,166341.0
2018-10-03 10:10:00,86.29,86.29,86.27,86.29,23290.0,60.7802,60.7802,60.7662,60.7802,23290.0
2018-10-03 10:15:00,86.28,86.3,86.28,86.3,56909.0,60.7732,60.7873,60.7732,60.7873,56909.0
2018-10-03 10:20:00,86.29,86.31,86.29,86.31,392270.0,60.7802,60.7943,60.7802,60.7943,392270.0
2018-10-03 10:25:00,86.31,86.31,86.29,86.3,169378.0,60.7943,60.7943,60.7802,60.7873,169378.0
2018-10-03 10:30:00,86.29,86.3,86.29,86.3,14557.0,60.7802,60.7873,60.7802,60.7873,14557.0
2018-10-03 10:35:00,86.3,86.3,86.29,86.3,6568.0,60.7873,60.7873,60.7802,60.7873,6568.0
2018-10-03 10:40:00,86.3,86.3,86.28,86.28,149261.0,60.7873,60.7873,60.7732,60.7732,149261.0
2018-10-03 10:45:00,86.29,86.29,86.28,86.29,22724.0,60.7802,60.7802,60.7732,60.7802,22724.0
2018-10-03 10:50:00,86.29,86.29,86.26,86.27,63028.0,60.7802,60.7802,60.7591,60.7662,63028.0
2018-10-03 10:55:00,86.27,86.27,86.26,86.27,41075.0,60.7662,60.7662,60.7591,60.7662,41075.0
2018-10-03 11:00:00,86.27,86.27,86.25,86.26,50625.0,60.7662,60.7662,60.7521,60.7591,50625.0
2018-10-03 11:05:00,86.25,86.26,86.25,86.26,67658.0,60.7521,60.7591,60.7521,60.7591,67658.0
2018-10-03 11:10:00,86.26,86.26,86.25,86.26,32596.0,60.7591,60.7591,60.7521,60.7591,32596.0
2018-10-03 11:15:00,86.26,86.26,86.25,86.26,17869.0,60.7591,60.7591,60.7521,60.7591,17869.0
2018-10-03 11:20:00,86.26,86.26,86.24,86.26,134972.0,60.7591,60.7591,60.745,60.7591,134972.0
2018-10-03 11:25:00,86.25,86.27,86.25,86.27,21002.0,60.7521,60.7662,60.7521,60.7662,21002.0
2018-10-03 11:30:00,86.27,86.28,86.26,86.28,74614.0,60.7662,60.7732,60.7591,60.7732,74614.0
2018-10-03 11:35:00,86.28,86.29,86.27,86.29,192603.0,60.7732,60.7802,60.7662,60.7802,192603.0
2018-10-03 11:40:00,86.29,86.29,86.26,86.27,174473.0,60.7802,60.7802,60.7591,60.7662,174473.0
2018-10-03 11:45:00,86.27,86.27,86.25,86.27,72576.0,60.7662,60.7662,60.7521,60.7662,72576.0
2018-10-03 11:50:00,86.27,86.28,86.26,86.27,41371.0,60.7662,60.7732,60.7591,60.7662,41371.0
2018-10-03 11:55:00,86.27,86.27,86.26,86.27,50025.0,60.7662,60.7662,60.7591,60.7662,50025.0
2018-10-03 12:00:00,86.27,86.27,86.26,86.27,52339.0,60.7662,60.7662,60.7591,60.7662,52339.0
2018-10-03 12:05:00,86.27,86.27,86.25,86.25,75467.0,60.7662,60.7662,60.7521,60.7521,75467.0
2018-10-03 12:10:00,86.26,86.26,86.23,86.23,126722.0,60.7591,60.7591,60.738,60.738,126722.0
2018-10-03 12:15:00,86.23,86.24,86.21,86.22,130298.0,60.738,60.745,60.7239,60.7309,130298.0
2018-10-03 12:20:00,86.23,86.24,86.22,86.23,96825.0,60.738,60.745,60.7309,60.738,96825.0
2018-10-03 12:25:00,86.24,86.27,86.23,86.25,128645.0,60.745,60.7662,60.738,60.7521,128645.0
2018-10-03 12:30:00,86.25,86.25,86.22,86.22,212815.0,60.7521,60.7521,60.7309,60.7309,212815.0
2018-10-03 12:35:00,86.23,86.23,86.22,86.23,199351.0,60.738,60.738,60.7309,60.738,199351.0
2018-10-03 12:40:00,86.23,86.23,86.19,86.2,165452.0,60.738,60.738,60.7098,60.7168,165452.0
2018-10-03 12:45:00,86.2,86.2,86.18,86.19,81928.0,60.7168,60.7168,60.7028,60.7098,81928.0
2018-10-03 12:50:00,86.19,86.19,86.18,86.19,41588.0,60.7098,60.7098,60.7028,60.7098,41588.0
2018-10-03 12:55:00,86.19,86.19,86.17,86.17,86433.0,60.7098,60.7098,60.6957,60.6957,86433.0
2018-10-03 13:00:00,86.17,86.18,86.17,86.17,12438.0,60.6957,60.7028,60.6957,60.6957,12438.0
2018-10-03 13:05:00,86.17,86.18,86.14,86.14,141689.0,60.6957,60.7028,60.6746,60.6746,141689.0
2018-10-03 13:10:00,86.14,86.15,86.12,86.14,228579.0,60.6746,60.6816,60.6605,60.6746,228579.0
2018-10-03 13:15:00,86.14,86.16,86.13,86.16,66949.0,60.6746,60.6887,60.6675,60.6887,66949.0
2018-10-03 13:20:00,86.16,86.17,86.15,86.17,36458.0,60.6887,60.6957,60.6816,60.6957,36458.0
2018-10-03 13:25:00,86.17,86.18,86.16,86.18,26780.0,60.6957,60.7028,60.6887,60.7028,26780.0
2018-10-03 13:30:00,86.18,86.19,86.16,86.16,86226.0,60.7028,60.7098,60.6887,60.6887,86226.0
2018-10-03 13:35:00,86.17,86.18,86.15,86.16,111415.0,60.6957,60.7028,60.6816,60.6887,111415.0
2018-10-03 13:40:00,86.16,86.16,86.15,86.16,147118.0,60.6887,60.6887,60.6816,60.6887,147118.0
2018-10-03 13:45:00,86.16,86.16,86.15,86.15,84926.0,60.6887,60.6887,60.6816,60.6816,84926.0
2018-10-03 13:50:00,86.16,86.16,86.15,86.15,83631.0,60.6887,60.6887,60.6816,60.6816,83631.0
2018-10-03 13:55:00,86.16,86.16,86.14,86.15,169816.0,60.6887,60.6887,60.6746,60.6816,169816.0
2018-10-03 14:00:00,86.16,86.16,86.15,86.15,17130.0,60.6887,60.6887,60.6816,60.6816,17130.0
2018-10-03 14:05:00,86.16,86.16,86.12,86.13,398925.0,60.6887,60.6887,60.6605,60.6675,398925.0
2018-10-03 14:10:00,86.14,86.14,86.12,86.13,173771.0,60.6746,60.6746,60.6605,60.6675,173771.0
2018-10-03 14:15:00,86.13,86.15,86.13,86.15,108085.0,60.6675,60.6816,60.6675,60.6816,108085.0
2018-10-03 14:20:00,86.15,86.15,86.13,86.14,81218.0,60.6816,60.6816,60.6675,60.6746,81218.0
2018-10-03 14:25:00,86.14,86.14,86.1,86.1,145274.0,60.6746,60.6746,60.6464,60.6464,145274.0
2018-10-03 14:30:00,86.1,86.11,86.03,86.03,239608.0,60.6464,60.6535,60.5971,60.5971,239608.0
2018-10-03 14:35:00,86.04,86.04,86.0,86.01,631726.0,60.6041,60.6041,60.576,60.583,631726.0
2018-10-03 14:40:00,86.02,86.02,85.95,85.95,1546567.0,60.5901,60.5901,60.5408,60.5408,1546567.0
2018-10-03 14:45:00,85.96,85.99,85.94,85.95,450910.0,60.5478,60.5689,60.5337,60.5408,450910.0
2018-10-03 14:50:00,85.95,85.96,85.91,85.92,605227.0,60.5408,60.5478,60.5126,60.5196,605227.0
2018-10-03 14:55:00,85.92,85.96,85.92,85.95,1005104.0,60.5196,60.5478,60.5196,60.5408,1005104.0
2018-10-03 15:00:00,85.95,85.96,85.95,85.95,136637.0,60.5408,60.5478,60.5408,60.5408,136637.0
2018-10-03 15:05:00,85.96,86.0,85.95,86.0,408656.0,60.5478,60.576,60.5408,60.576,408656.0
2018-10-03 15:10:00,86.0,86.0,85.98,86.0,172906.0,60.576,60.576,60.5619,60.576,172906.0
2018-10-03 15:15:00,86.0,86.02,85.99,86.01,181200.0,60.576,60.5901,60.5689,60.583,181200.0
2018-10-03 15:20:00,86.01,86.02,85.98,85.98,215516.0,60.583,60.5901,60.5619,60.5619,215516.0
2018-10-03 15:25:00,85.98,85.99,85.97,85.98,140981.0,60.5619,60.5689,60.5548,60.5619,140981.0
2018-10-03 15:30:00,85.97,86.0,85.97,85.98,478011.0,60.5548,60.576,60.5548,60.5619,478011.0
2018-10-03 15:35:00,85.99,86.0,85.98,85.98,134497.0,60.5689,60.576,60.5619,60.5619,134497.0
2018-10-03 15:40:00,85.98,85.99,85.97,85.97,176895.0,60.5619,60.5689,60.5548,60.5548,176895.0
2018-10-03 15:45:00,85.97,86.0,85.97,85.99,377174.0,60.5548,60.576,60.5548,60.5689,377174.0
2018-10-03 15:50:00,85.99,86.0,85.98,85.99,1492854.0,60.5689,60.576,60.5619,60.5689,1492854.0
2018-10-03 15:55:00,86.0,86.0,85.97,86.0,952838.0,60.576,60.576,60.5548,60.576,952838.0
2018-10-04 09:30:00,85.82,85.9,85.8,85.81,473722.0,60.4492,60.5055,60.4351,60.4421,473722.0
2018-10-04 09:35:00,85.8,85.81,85.79,85.8,161136.0,60.4351,60.4421,60.4281,60.4351,161136.0
2018-10-04 09:40:00,85.79,85.8,85.78,85.79,693140.0,60.4281,60.4351,60.421,60.4281,693140.0
2018-10-04 09:45:00,85.79,85.81,85.78,85.8,728159.0,60.4281,60.4421,60.421,60.4351,728159.0
2018-10-04 09:50:00,85.8,85.86,85.79,85.85,993329.0,60.4351,60.4774,60.4281,60.4703,993329.0
2018-10-04 09:55:00,85.85,85.85,85.81,85.81,382433.0,60.4703,60.4703,60.4421,60.4421,382433.0
2018-10-04 10:00:00,85.81,85.82,85.78,85.81,490620.0,60.4421,60.4492,60.421,60.4421,490620.0
2018-10-04 10:05:00,85.81,85.81,85.78,85.78,164298.0,60.4421,60.4421,60.421,60.421,164298.0
2018-10-04 10:10:00,85.78,85.79,85.75,85.76,350389.0,60.421,60.4281,60.3999,60.4069,350389.0
2018-10-04 10:15:00,85.76,85.76,85.74,85.75,635013.0,60.4069,60.4069,60.3928,60.3999,635013.0
2018-10-04 10:20:00,85.75,85.75,85.73,85.73,171065.0,60.3999,60.3999,60.3858,60.3858,171065.0
2018-10-04 10:25:00,85.73,85.76,85.72,85.75,297399.0,60.3858,60.4069,60.3787,60.3999,297399.0
2018-10-04 10:30:00,85.76,85.76,85.72,85.73,301742.0,60.4069,60.4069,60.3787,60.3858,301742.0
2018-10-04 10:35:00,85.73,85.75,85.72,85.73,96342.0,60.3858,60.3999,60.3787,60.3858,96342.0
2018-10-04 10:40:00,85.73,85.74,85.72,85.72,234040.0,60.3858,60.3928,60.3787,60.3787,234040.0
2018-10-04 10:45:00,85.73,85.73,85.71,85.72,158905.0,60.3858,60.3858,60.3717,60.3787,158905.0
2018-10-04 10:50:00,85.72,85.73,85.7,85.73,236222.0,60.3787,60.3858,60.3647,60.3858,236222.0
2018-10-04 10:55:00,85.73,85.73,85.7,85.7,155389.0,60.3858,60.3858,60.3647,60.3647,155389.0
2018-10-04 11:00:00,85.7,85.72,85.69,85.72,123825.0,60.3647,60.3787,60.3576,60.3787,123825.0
2018-10-04 11:05:00,85.72,85.72,85.71,85.71,118604.0,60.3787,60.3787,60.3717,60.3717,118604.0
2018-10-04 11:10:00,85.71,85.73,85.71,85.72,351165.0,60.3717,60.3858,60.3717,60.3787,351165.0
2018-10-04 11:15:00,85.72,85.73,85.71,85.73,202946.0,60.3787,60.3858,60.3717,60.3858,202946.0
2018-10-04 11:20:00,85.73,85.77,85.72,85.76,205943.0,60.3858,60.414,60.3787,60.4069,205943.0
2018-10-04 11:25:00,85.76,85.76,85.72,85.72,38883.0,60.4069,60.4069,60.3787,60.3787,38883.0
2018-10-04 11:30:00,85.72,85.72,85.7,85.7,156180.0,60.3787,60.3787,60.3647,60.3647,156180.0
2018-10-04 11:35:00,85.7,85.71,85.68,85.68,216486.0,60.3647,60.3717,60.3506,60.3506,216486.0
2018-10-04 11:40:00,85.69,85.69,85.67,85.67,179971.0,60.3576,60.3576,60.3435,60.3435,179971.0
2018-10-04 11:45:00,85.67,85.68,85.65,85.66,357753.0,60.3435,60.3506,60.3294,60.3365,357753.0
2018-10-04 11:50:00,85.65,85.66,85.63,85.64,938995.0,60.3294,60.3365,60.3154,60.3224,938995.0
2018-10-04 11:55:00,85.64,85.64,85.63,85.64,231613.0,60.3224,60.3224,60.3154,60.3224,231613.0
2018-10-04 12:00:00,85.63,85.64,85.63,85.64,236418.0,60.3154,60.3224,60.3154,60.3224,236418.0
2018-10-04 12:05:00,85.64,85.64,85.63,85.64,91594.0,60.3224,60.3224,60.3154,60.3224,91594.0
2018-10-04 12:10:00,85.64,85.64,85.63,85.63,149083.0,60.3224,60.3224,60.3154,60.3154,149083.0
2018-10-04 12:15:00,85.63,85.64,85.61,85.62,278106.0,60.3154,60.3224,60.3013,60.3083,278106.0
2018-10-04 12:20:00,85.62,85.62,85.61,85.61,518161.0,60.3083,60.3083,60.3013,60.3013,518161.0
2018-10-04 12:25:00,85.62,85.62,85.59,85.62,287491.0,60.3083,60.3083,60.2872,60.3083,287491.0
2018-10-04 12:30:00,85.62,85.65,85.61,85.65,770102.0,60.3083,60.3294,60.3013,60.3294,770102.0
2018-10-04 12:35:00,85.65,85.67,85.64,85.64,76532.0,60.3294,60.3435,60.3224,60.3224,76532.0
2018-10-04 12:40:00,85.64,85.65,85.63,85.64,36725.0,60.3224,60.3294,60.3154,60.3224,36725.0
2018-10-04 12:45:00,85.64,85.65,85.63,85.64,26094.0,60.3224,60.3294,60.3154,60.3224,26094.0
2018-10-04 12:50:00,85.63,85.64,85.62,85.63,22503.0,60.3154,60.3224,60.3083,60.3154,22503.0
2018-10-04 12:55:00,85.63,85.63,85.62,85.63,94884.0,60.3154,60.3154,60.3083,60.3154,94884.0
2018-10-04 13:00:00,85.63,85.63,85.62,85.63,35157.0,60.3154,60.3154,60.3083,60.3154,35157.0
2018-10-04 13:05:00,85.63,85.64,85.61,85.62,161643.0,60.3154,60.3224,60.3013,60.3083,161643.0
2018-10-04 13:10:00,85.62,85.63,85.61,85.63,142541.0,60.3083,60.3154,60.3013,60.3154,142541.0
2018-10-04 13:15:00,85.63,85.63,85.61,85.62,94913.0,60.3154,60.3154,60.3013,60.3083,94913.0
2018-10-04 13:20:00,85.62,85.62,85.61,85.62,45124.0,60.3083,60.3083,60.3013,60.3083,45124.0
2018-10-04 13:25:00,85.62,85.63,85.61,85.62,55630.0,60.3083,60.3154,60.3013,60.3083,55630.0
2018-10-04 13:30:00,85.62,85.63,85.59,85.59,283947.0,60.3083,60.3154,60.2872,60.2872,283947.0
2018-10-04 13:35:00,85.59,85.6,85.58,85.59,160055.0,60.2872,60.2942,60.2801,60.2872,160055.0
2018-10-04 13:40:00,85.59,85.61,85.58,85.61,320143.0,60.2872,60.3013,60.2801,60.3013,320143.0
2018-10-04 13:45:00,85.61,85.61,85.6,85.61,75936.0,60.3013,60.3013,60.2942,60.3013,75936.0
2018-10-04 13:50:00,85.61,85.61,85.6,85.61,146529.0,60.3013,60.3013,60.2942,60.3013,146529.0
2018-10-04 13:55:00,85.6,85.61,85.59,85.61,91573.0,60.2942,60.3013,60.2872,60.3013,91573.0
2018-10-04 14:00:00,85.6,85.63,85.6,85.63,166458.0,60.2942,60.3154,60.2942,60.3154,166458.0
2018-10-04 14:05:00,85.63,85.63,85.6,85.62,105437.0,60.3154,60.3154,60.2942,60.3083,105437.0
2018-10-04 14:10:00,85.61,85.62,85.6,85.62,115940.0,60.3013,60.3083,60.2942,60.3083,115940.0
2018-10-04 14:15:00,85.62,85.62,85.6,85.61,213884.0,60.3083,60.3083,60.2942,60.3013,213884.0
2018-10-04 14:20:00,85.61,85.61,85.59,85.61,156532.0,60.3013,60.3013,60.2872,60.3013,156532.0
2018-10-04 14:25:00,85.6,85.61,85.59,85.61,254548.0,60.2942,60.3013,60.2872,60.3013,254548.0
2018-10-04 14:30:00,85.61,85.63,85.61,85.63,186056.0,60.3013,60.3154,60.3013,60.3154,186056.0
2018-10-04 14:35:00,85.62,85.65,85.62,85.65,39632.0,60.3083,60.3294,60.3083,60.3294,39632.0
2018-10-04 14:40:00,85.65,85.65,85.63,85.65,53986.0,60.3294,60.3294,60.3154,60.3294,53986.0
2018-10-04 14:45:00,85.65,85.66,85.64,85.66,77591.0,60.3294,60.3365,60.3224,60.3365,77591.0
2018-10-04 14:50:00,85.66,85.7,85.65,85.69,602317.0,60.3365,60.3647,60.3294,60.3576,602317.0
2018-10-04 14:55:00,85.69,85.71,85.68,85.7,614983.0,60.3576,60.3717,60.3506,60.3647,614983.0
2018-10-04 15:00:00,85.7,85.71,85.7,85.71,262923.0,60.3647,60.3717,60.3647,60.3717,262923.0
2018-10-04 15:05:00,85.7,85.73,85.7,85.73,380159.0,60.3647,60.3858,60.3647,60.3858,380159.0
2018-10-04 15:10:00,85.73,85.73,85.72,85.73,270244.0,60.3858,60.3858,60.3787,60.3858,270244.0
2018-10-04 15:15:00,85.72,85.73,85.72,85.73,100526.0,60.3787,60.3858,60.3787,60.3858,100526.0
2018-10-04 15:20:00,85.73,85.73,85.7,85.7,105030.0,60.3858,60.3858,60.3647,60.3647,105030.0
2018-10-04 15:25:00,85.7,85.71,85.69,85.69,71291.0,60.3647,60.3717,60.3576,60.3576,71291.0
2018-10-04 15:30:00,85.7,85.7,85.69,85.7,96500.0,60.3647,60.3647,60.3576,60.3647,96500.0
2018-10-04 15:35:00,85.69,85.71,85.69,85.71,513656.0,60.3576,60.3717,60.3576,60.3717,513656.0
2018-10-04 15:40:00,85.71,85.72,85.69,85.71,389442.0,60.3717,60.3787,60.3576,60.3717,389442.0
2018-10-04 15:45:00,85.72,85.75,85.71,85.74,187494.0,60.3787,60.3999,60.3717,60.3928,187494.0
2018-10-04 15:50:00,85.74,85.74,85.7,85.71,348936.0,60.3928,60.3928,60.3647,60.3717,348936.0
2018-10-04 15:55:00,85.71,85.72,85.7,85.71,691927.0,60.3717,60.3787,60.3647,60.3717,691927.0
2018-10-05 09:30:00,85.65,85.67,85.58,85.63,518784.0,60.3294,60.3435,60.2801,60.3154,518784.0
2018-10-05 09:35:00,85.63,85.66,85.62,85.64,92662.0,60.3154,60.3365,60.3083,60.3224,92662.0
2018-10-05 09:40:00,85.64,85.65,85.62,85.65,376284.0,60.3224,60.3294,60.3083,60.3294,376284.0
2018-10-05 09:45:00,85.64,85.65,85.62,85.63,208562.0,60.3224,60.3294,60.3083,60.3154,208562.0
2018-10-05 09:50:00,85.62,85.63,85.61,85.61,33188.0,60.3083,60.3154,60.3013,60.3013,33188.0
2018-10-05 09:55:00,85.62,85.62,85.6,85.6,130869.0,60.3083,60.3083,60.2942,60.2942,130869.0
2018-10-05 10:00:00,85.61,85.61,85.59,85.6,59229.0,60.3013,60.3013,60.2872,60.2942,59229.0
2018-10-05 10:05:00,85.59,85.62,85.59,85.62,178510.0,60.2872,60.3083,60.2872,60.3083,178510.0
2018-10-05 10:10:00,85.62,85.62,85.58,85.6,158305.0,60.3083,60.3083,60.2801,60.2942,158305.0
2018-10-05 10:15:00,85.6,85.61,85.59,85.61,64615.0,60.2942,60.3013,60.2872,60.3013,64615.0
2018-10-05 10:20:00,85.61,85.63,85.6,85.62,62308.0,60.3013,60.3154,60.2942,60.3083,62308.0
2018-10-05 10:25:00,85.63,85.63,85.62,85.63,35956.0,60.3154,60.3154,60.3083,60.3154,35956.0
2018-10-05 10:30:00,85.63,85.63,85.61,85.61,92474.0,60.3154,60.3154,60.3013,60.3013,92474.0
2018-10-05 10:35:00,85.62,85.62,85.61,85.61,42005.0,60.3083,60.3083,60.3013,60.3013,42005.0
2018-10-05 10:40:00,85.61,85.62,85.58,85.59,251287.0,60.3013,60.3083,60.2801,60.2872,251287.0
2018-10-05 10:45:00,85.59,85.6,85.59,85.59,159389.0,60.2872,60.2942,60.2872,60.2872,159389.0
2018-10-05 10:50:00,85.59,85.6,85.58,85.59,144800.0,60.2872,60.2942,60.2801,60.2872,144800.0
2018-10-05 10:55:00,85.59,85.6,85.59,85.59,75987.0,60.2872,60.2942,60.2872,60.2872,75987.0
2018-10-05 11:00:00,85.59,85.6,85.58,85.59,96530.0,60.2872,60.2942,60.2801,60.2872,96530.0
2018-10-05 11:05:00,85.59,85.59,85.56,85.56,242731.0,60.2872,60.2872,60.266,60.266,242731.0
2018-10-05 11:10:00,85.56,85.57,85.55,85.55,71578.0,60.266,60.2731,60.259,60.259,71578.0
2018-10-05 11:15:00,85.55,85.56,85.53,85.54,80840.0,60.259,60.266,60.2449,60.252,80840.0
2018-10-05 11:20:00,85.54,85.54,85.52,85.53,206292.0,60.252,60.252,60.2379,60.2449,206292.0
2018-10-05 11:25:00,85.52,85.55,85.52,85.53,174474.0,60.2379,60.259,60.2379,60.2449,174474.0
2018-10-05 11:30:00,85.54,85.54,85.53,85.53,84521.0,60.252,60.252,60.2449,60.2449,84521.0
2018-10-05 11:35:00,85.54,85.54,85.53,85.53,79093.0,60.252,60.252,60.2449,60.2449,79093.0
2018-10-05 11:40:00,85.53,85.53,85.49,85.49,141206.0,60.2449,60.2449,60.2167,60.2167,141206.0
2018-10-05 11:45:00,85.5,85.5,85.44,85.46,516512.0,60.2238,60.2238,60.1815,60.1956,516512.0
2018-10-05 11:50:00,85.46,85.48,85.45,85.46,192946.0,60.1956,60.2097,60.1886,60.1956,192946.0
2018-10-05 11:55:00,85.46,85.46,85.43,85.45,212525.0,60.1956,60.1956,60.1745,60.1886,212525.0
2018-10-05 12:00:00,85.44,85.45,85.42,85.44,96278.0,60.1815,60.1886,60.1674,60.1815,96278.0
2018-10-05 12:05:00,85.44,85.47,85.44,85.47,126864.0,60.1815,60.2027,60.1815,60.2027,126864.0
2018-10-05 12:10:00,85.46,85.47,85.43,85.43,145112.0,60.1956,60.2027,60.1745,60.1745,145112.0
2018-10-05 12:15:00,85.44,85.44,85.42,85.43,52932.0,60.1815,60.1815,60.1674,60.1745,52932.0
2018-10-05 12:20:00,85.44,85.44,85.43,85.43,110469.0,60.1815,60.1815,60.1745,60.1745,110469.0
2018-10-05 12:25:00,85.43,85.44,85.42,85.43,68191.0,60.1745,60.1815,60.1674,60.1745,68191.0
2018-10-05 12:30:00,85.42,85.43,85.41,85.42,183158.0,60.1674,60.1745,60.1604,60.1674,183158.0
2018-10-05 12:35:00,85.42,85.45,85.41,85.44,92909.0,60.1674,60.1886,60.1604,60.1815,92909.0
2018-10-05 12:40:00,85.44,86.46,85.44,85.45,349219.0,60.1815,60.9,60.1815,60.1886,349219.0
2018-10-05 12:45:00,85.45,85.45,85.43,85.44,186653.0,60.1886,60.1886,60.1745,60.1815,186653.0
2018-10-05 12:50:00,85.44,85.44,85.43,85.44,77568.0,60.1815,60.1815,60.1745,60.1815,77568.0
2018-10-05 12:55:00,85.44,85.44,85.43,85.44,70049.0,60.1815,60.1815,60.1745,60.1815,70049.0
2018-10-05 13:00:00,85.44,85.44,85.41,85.43,326522.0,60.1815,60.1815,60.1604,60.1745,326522.0
2018-10-05 13:05:00,85.43,85.43,85.41,85.42,434406.0,60.1745,60.1745,60.1604,60.1674,434406.0
2018-10-05 13:10:00,85.42,85.42,85.37,85.41,1853032.0,60.1674,60.1674,60.1322,60.1604,1853032.0
2018-10-05 13:15:00,85.4,85.42,85.4,85.41,86614.0,60.1533,60.1674,60.1533,60.1604,86614.0
2018-10-05 13:20:00,85.4,85.41,85.37,85.37,201643.0,60.1533,60.1604,60.1322,60.1322,201643.0
2018-10-05 13:25:00,85.38,85.38,85.35,85.35,77581.0,60.1393,60.1393,60.1181,60.1181,77581.0
2018-10-05 13:30:00,85.36,85.37,85.35,85.36,215365.0,60.1252,60.1322,60.1181,60.1252,215365.0
2018-10-05 13:35:00,85.36,85.36,85.33,85.33,177502.0,60.1252,60.1252,60.104,60.104,177502.0
2018-10-05 13:40:00,85.33,85.37,85.3,85.37,684881.0,60.104,60.1322,60.0829,60.1322,684881.0
2018-10-05 13:45:00,85.37,85.38,85.36,85.37,406659.0,60.1322,60.1393,60.1252,60.1322,406659.0
2018-10-05 13:50:00,85.38,85.38,85.36,85.38,367235.0,60.1393,60.1393,60.1252,60.1393,367235.0
2018-10-05 13:55:00,85.38,85.38,85.36,85.36,128904.0,60.1393,60.1393,60.1252,60.1252,128904.0
2018-10-05 14:00:00,85.36,85.36,85.34,85.34,90510.0,60.1252,60.1252,60.1111,60.1111,90510.0
2018-10-05 14:05:00,85.34,85.36,85.34,85.36,307775.0,60.1111,60.1252,60.1111,60.1252,307775.0
2018-10-05 14:10:00,85.35,85.36,85.33,85.35,279950.0,60.1181,60.1252,60.104,60.1181,279950.0
2018-10-05 14:15:00,85.35,85.37,85.35,85.37,154163.0,60.1181,60.1322,60.1181,60.1322,154163.0
2018-10-05 14:20:00,85.37,85.39,85.36,85.38,162898.0,60.1322,60.1463,60.1252,60.1393,162898.0
2018-10-05 14:25:00,85.38,85.39,85.37,85.38,409568.0,60.1393,60.1463,60.1322,60.1393,409568.0
2018-10-05 14:30:00,85.39,85.39,85.37,85.38,469779.0,60.1463,60.1463,60.1322,60.1393,469779.0
2018-10-05 14:35:00,85.38,85.4,85.37,85.39,352361.0,60.1393,60.1533,60.1322,60.1463,352361.0
2018-10-05 14:40:00,85.39,85.42,85.38,85.41,847074.0,60.1463,60.1674,60.1393,60.1604,847074.0
2018-10-05 14:45:00,85.41,85.42,85.39,85.4,144040.0,60.1604,60.1674,60.1463,60.1533,144040.0
2018-10-05 14:50:00,85.4,85.41,85.39,85.4,180812.0,60.1533,60.1604,60.1463,60.1533,180812.0
2018-10-05 14:55:00,85.4,85.41,85.39,85.4,268946.0,60.1533,60.1604,60.1463,60.1533,268946.0
2018-10-05 15:00:00,85.4,85.4,85.38,85.39,170504.0,60.1533,60.1533,60.1393,60.1463,170504.0
2018-10-05 15:05:00,85.4,85.41,85.39,85.4,342635.0,60.1533,60.1604,60.1463,60.1533,342635.0
2018-10-05 15:10:00,85.4,85.42,85.4,85.41,403694.0,60.1533,60.1674,60.1533,60.1604,403694.0
2018-10-05 15:15:00,85.41,85.41,85.4,85.4,61427.0,60.1604,60.1604,60.1533,60.1533,61427.0
2018-10-05 15:20:00,85.4,85.43,85.4,85.42,206983.0,60.1533,60.1745,60.1533,60.1674,206983.0
2018-10-05 15:25:00,85.42,85.43,85.41,85.42,398814.0,60.1674,60.1745,60.1604,60.1674,398814.0
2018-10-05 15:30:00,85.42,85.43,85.41,85.42,377440.0,60.1674,60.1745,60.1604,60.1674,377440.0
2018-10-05 15:35:00,85.42,85.44,85.41,85.42,767830.0,60.1674,60.1815,60.1604,60.1674,767830.0
2018-10-05 15:40:00,85.42,85.42,85.41,85.41,164251.0,60.1674,60.1674,60.1604,60.1604,164251.0
2018-10-05 15:45:00,85.42,85.42,85.41,85.41,352530.0,60.1674,60.1674,60.1604,60.1604,352530.0
2018-10-05 15:50:00,85.42,85.42,85.37,85.39,679882.0,60.1674,60.1674,60.1322,60.1463,679882.0
2018-10-05 15:55:00,85.39,85.39,85.3,85.31,1934702.0,60.1463,60.1463,60.0829,60.09,1934702.0
2018-10-08 09:30:00,85.35,85.36,85.28,85.29,153005.0,60.1181,60.1252,60.0688,60.0759,153005.0
2018-10-08 09:35:00,85.29,85.3,85.23,85.24,303430.0,60.0759,60.0829,60.0336,60.0407,303430.0
2018-10-08 09:40:00,85.24,85.24,85.23,85.24,104068.0,60.0407,60.0407,60.0336,60.0407,104068.0
2018-10-08 09:45:00,85.24,85.26,85.24,85.25,83942.0,60.0407,60.0547,60.0407,60.0477,83942.0
2018-10-08 09:50:00,85.24,85.28,85.24,85.28,151551.0,60.0407,60.0688,60.0407,60.0688,151551.0
2018-10-08 09:55:00,85.27,85.28,85.25,85.25,61582.0,60.0618,60.0688,60.0477,60.0477,61582.0
2018-10-08 10:00:00,85.26,85.27,85.25,85.27,52526.0,60.0547,60.0618,60.0477,60.0618,52526.0
2018-10-08 10:05:00,85.26,85.26,85.25,85.26,58940.0,60.0547,60.0547,60.0477,60.0547,58940.0
2018-10-08 10:10:00,85.26,85.28,85.26,85.28,227955.0,60.0547,60.0688,60.0547,60.0688,227955.0
2018-10-08 10:15:00,85.28,85.3,85.27,85.3,151109.0,60.0688,60.0829,60.0618,60.0829,151109.0
2018-10-08 10:20:00,85.3,85.31,85.28,85.28,250141.0,60.0829,60.09,60.0688,60.0688,250141.0
2018-10-08 10:25:00,85.28,85.3,85.28,85.29,159566.0,60.0688,60.0829,60.0688,60.0759,159566.0
2018-10-08 10:30:00,85.29,85.29,85.28,85.28,5046.0,60.0759,60.0759,60.0688,60.0688,5046.0
2018-10-08 10:35:00,85.28,85.29,85.26,85.27,43928.0,60.0688,60.0759,60.0547,60.0618,43928.0
2018-10-08 10:40:00,85.27,85.27,85.25,85.26,74269.0,60.0618,60.0618,60.0477,60.0547,74269.0
2018-10-08 10:45:00,85.25,85.25,85.22,85.23,116229.0,60.0477,60.0477,60.0266,60.0336,116229.0
2018-10-08 10:50:00,85.23,85.23,85.21,85.22,102564.0,60.0336,60.0336,60.0195,60.0266,102564.0
2018-10-08 10:55:00,85.22,85.23,85.2,85.22,104518.0,60.0266,60.0336,60.0125,60.0266,104518.0
2018-10-08 11:00:00,85.22,85.22,85.19,85.19,49430.0,60.0266,60.0266,60.0054,60.0054,49430.0
2018-10-08 11:05:00,85.19,85.2,85.17,85.18,88791.0,60.0054,60.0125,59.9913,59.9984,88791.0
2018-10-08 11:10:00,85.18,85.2,85.18,85.2,104571.0,59.9984,60.0125,59.9984,60.0125,104571.0
2018-10-08 11:15:00,85.2,85.2,85.17,85.17,142711.0,60.0125,60.0125,59.9913,59.9913,142711.0
2018-10-08 11:20:00,85.17,85.18,85.17,85.17,61667.0,59.9913,59.9984,59.9913,59.9913,61667.0
2018-10-08 11:25:00,85.17,85.18,85.15,85.15,66595.0,59.9913,59.9984,59.9773,59.9773,66595.0
2018-10-08 11:30:00,85.16,85.16,85.13,85.13,191052.0,59.9843,59.9843,59.9632,59.9632,191052.0
2018-10-08 11:35:00,85.13,85.14,85.13,85.14,586579.0,59.9632,59.9702,59.9632,59.9702,586579.0
2018-10-08 11:40:00,85.13,85.14,85.1,85.1,232905.0,59.9632,59.9702,59.942,59.942,232905.0
2018-10-08 11:45:00,85.1,85.11,85.08,85.09,139450.0,59.942,59.9491,59.928,59.935,139450.0
2018-10-08 11:50:00,85.09,85.12,85.08,85.12,173494.0,59.935,59.9561,59.928,59.9561,173494.0
2018-10-08 11:55:00,85.12,85.13,85.1,85.13,27097.0,59.9561,59.9632,59.942,59.9632,27097.0
2018-10-08 12:00:00,85.12,85.13,85.1,85.13,41828.0,59.9561,59.9632,59.942,59.9632,41828.0
2018-10-08 12:05:00,85.12,85.14,85.1,85.1,155640.0,59.9561,59.9702,59.942,59.942,155640.0
2018-10-08 12:10:00,85.11,85.14,85.1,85.13,130694.0,59.9491,59.9702,59.942,59.9632,130694.0
2018-10-08 12:15:00,85.14,85.14,85.12,85.13,86929.0,59.9702,59.9702,59.9561,59.9632,86929.0
2018-10-08 12:20:00,85.13,85.15,85.13,85.15,51259.0,59.9632,59.9773,59.9632,59.9773,51259.0
2018-10-08 12:25:00,85.15,85.15,85.14,85.15,13433.0,59.9773,59.9773,59.9702,59.9773,13433.0
2018-10-08 12:30:00,85.15,85.15,85.14,85.14,12460.0,59.9773,59.9773,59.9702,59.9702,12460.0
2018-10-08 12:35:00,85.14,85.16,85.13,85.15,53658.0,59.9702,59.9843,59.9632,59.9773,53658.0
2018-10-08 12:40:00,85.15,85.16,85.15,85.15,6108.0,59.9773,59.9843,59.9773,59.9773,6108.0
2018-10-08 12:45:00,85.16,85.16,85.12,85.14,119838.0,59.9843,59.9843,59.9561,59.9702,119838.0
2018-10-08 12:50:00,85.14,85.15,85.12,85.12,84499.0,59.9702,59.9773,59.9561,59.9561,84499.0
2018-10-08 12:55:00,85.13,85.13,85.1,85.1,64183.0,59.9632,59.9632,59.942,59.942,64183.0
2018-10-08 13:00:00,85.1,85.13,85.1,85.12,84961.0,59.942,59.9632,59.942,59.9561,84961.0
2018-10-08 13:05:00,85.12,85.15,85.12,85.15,33401.0,59.9561,59.9773,59.9561,59.9773,33401.0
2018-10-08 13:10:00,85.14,85.15,85.14,85.14,19257.0,59.9702,59.9773,59.9702,59.9702,19257.0
2018-10-08 13:15:00,85.14,85.14,85.11,85.12,20942.0,59.9702,59.9702,59.9491,59.9561,20942.0
2018-10-08 13:20:00,85.11,85.12,85.11,85.12,8226.0,59.9491,59.9561,59.9491,59.9561,8226.0
2018-10-08 13:25:00,85.11,85.13,85.11,85.12,79133.0,59.9491,59.9632,59.9491,59.9561,79133.0
2018-10-08 13:30:00,85.13,85.14,85.12,85.14,30738.0,59.9632,59.9702,59.9561,59.9702,30738.0
2018-10-08 13:35:00,85.13,85.15,85.13,85.14,53267.0,59.9632,59.9773,59.9632,59.9702,53267.0
2018-10-08 13:40:00,85.15,85.17,85.14,85.16,75837.0,59.9773,59.9913,59.9702,59.9843,75837.0
2018-10-08 13:45:00,85.16,85.16,85.15,85.16,32663.0,59.9843,59.9843,59.9773,59.9843,32663.0
2018-10-08 13:50:00,85.15,85.16,85.15,85.16,3451.0,59.9773,59.9843,59.9773,59.9843,3451.0
2018-10-08 13:55:00,85.16,85.16,85.15,85.16,30665.0,59.9843,59.9843,59.9773,59.9843,30665.0
2018-10-08 14:00:00,85.16,85.18,85.15,85.17,76200.0,59.9843,59.9984,59.9773,59.9913,76200.0
2018-10-08 14:05:00,85.17,85.2,85.17,85.2,75107.0,59.9913,60.0125,59.9913,60.0125,75107.0
2018-10-08 14:10:00,85.2,85.21,85.17,85.17,73510.0,60.0125,60.0195,59.9913,59.9913,73510.0
2018-10-08 14:15:00,85.17,85.18,85.14,85.15,157176.0,59.9913,59.9984,59.9702,59.9773,157176.0
2018-10-08 14:20:00,85.15,85.17,85.14,85.14,66724.0,59.9773,59.9913,59.9702,59.9702,66724.0
2018-10-08 14:25:00,85.15,85.16,85.14,85.15,35953.0,59.9773,59.9843,59.9702,59.9773,35953.0
2018-10-08 14:30:00,85.15,85.18,85.14,85.17,98057.0,59.9773,59.9984,59.9702,59.9913,98057.0
2018-10-08 14:35:00,85.17,85.18,85.16,85.17,82995.0,59.9913,59.9984,59.9843,59.9913,82995.0
2018-10-08 14:40:00,85.17,85.18,85.16,85.17,84356.0,59.9913,59.9984,59.9843,59.9913,84356.0
2018-10-08 14:45:00,85.17,85.19,85.17,85.19,107348.0,59.9913,60.0054,59.9913,60.0054,107348.0
2018-10-08 14:50:00,85.19,85.19,85.17,85.17,110948.0,60.0054,60.0054,59.9913,59.9913,110948.0
2018-10-08 14:55:00,85.18,85.19,85.17,85.17,43757.0,59.9984,60.0054,59.9913,59.9913,43757.0
2018-10-08 15:00:00,85.17,85.19,85.16,85.19,146635.0,59.9913,60.0054,59.9843,60.0054,146635.0
2018-10-08 15:05:00,85.19,85.19,85.16,85.16,77640.0,60.0054,60.0054,59.9843,59.9843,77640.0
2018-10-08 15:10:00,85.17,85.17,85.15,85.15,130154.0,59.9913,59.9913,59.9773,59.9773,130154.0
2018-10-08 15:15:00,85.15,85.17,85.14,85.16,63189.0,59.9773,59.9913,59.9702,59.9843,63189.0
2018-10-08 15:20:00,85.16,85.17,85.13,85.13,95226.0,59.9843,59.9913,59.9632,59.9632,95226.0
2018-10-08 15:25:00,85.14,85.15,85.13,85.14,86064.0,59.9702,59.9773,59.9632,59.9702,86064.0
2018-10-08 15:30:00,85.15,85.15,85.13,85.13,84896.0,59.9773,59.9773,59.9632,59.9632,84896.0
2018-10-08 15:35:00,85.13,85.14,85.12,85.13,84787.0,59.9632,59.9702,59.9561,59.9632,84787.0
2018-10-08 15:40:00,85.12,85.14,85.11,85.13,271078.0,59.9561,59.9702,59.9491,59.9632,271078.0
2018-10-08 15:45:00,85.13,85.13,85.11,85.13,130720.0,59.9632,59.9632,59.9491,59.9632,130720.0
2018-10-08 15:50:00,85.12,85.14,85.11,85.14,298066.0,59.9561,59.9702,59.9491,59.9702,298066.0
2018-10-08 15:55:00,85.13,85.15,85.11,85.12,844694.0,59.9632,59.9773,59.9491,59.9561,844694.0
2018-10-09 09:30:00,85.14,85.16,85.13,85.16,164466.0,59.9702,59.9843,59.9632,59.9843,164466.0
2018-10-09 09:35:00,85.16,85.17,85.14,85.16,273405.0,59.9843,59.9913,59.9702,59.9843,273405.0
2018-10-09 09:40:00,85.16,85.17,85.14,85.15,270434.0,59.9843,59.9913,59.9702,59.9773,270434.0
2018-10-09 09:45:00,85.15,85.15,85.13,85.13,291357.0,59.9773,59.9773,59.9632,59.9632,291357.0
2018-10-09 09:50:00,85.13,85.14,85.12,85.13,516602.0,59.9632,59.9702,59.9561,59.9632,516602.0
2018-10-09 09:55:00,85.13,85.19,85.12,85.19,315396.0,59.9632,60.0054,59.9561,60.0054,315396.0
2018-10-09 10:00:00,85.19,85.19,85.16,85.17,276962.0,60.0054,60.0054,59.9843,59.9913,276962.0
2018-10-09 10:05:00,85.17,85.19,85.16,85.17,102392.0,59.9913,60.0054,59.9843,59.9913,102392.0
2018-10-09 10:10:00,85.17,85.19,85.17,85.19,73592.0,59.9913,60.0054,59.9913,60.0054,73592.0
2018-10-09 10:15:00,85.19,85.23,85.18,85.23,747309.0,60.0054,60.0336,59.9984,60.0336,747309.0
2018-10-09 10:20:00,85.23,85.25,85.23,85.25,27810.0,60.0336,60.0477,60.0336,60.0477,27810.0
2018-10-09 10:25:00,85.25,85.27,85.24,85.26,586345.0,60.0477,60.0618,60.0407,60.0547,586345.0
2018-10-09 10:30:00,85.26,85.28,85.26,85.28,67853.0,60.0547,60.0688,60.0547,60.0688,67853.0
2018-10-09 10:35:00,85.28,85.31,85.27,85.31,208895.0,60.0688,60.09,60.0618,60.09,208895.0
2018-10-09 10:40:00,85.31,85.31,85.27,85.28,261874.0,60.09,60.09,60.0618,60.0688,261874.0
2018-10-09 10:45:00,85.28,85.28,85.27,85.28,116357.0,60.0688,60.0688,60.0618,60.0688,116357.0
2018-10-09 10:50:00,85.28,85.28,85.27,85.27,200848.0,60.0688,60.0688,60.0618,60.0618,200848.0
2018-10-09 10:55:00,85.27,85.28,85.26,85.26,164230.0,60.0618,60.0688,60.0547,60.0547,164230.0
2018-10-09 11:00:00,85.26,85.27,85.24,85.25,176011.0,60.0547,60.0618,60.0407,60.0477,176011.0
2018-10-09 11:05:00,85.25,85.26,85.23,85.23,134830.0,60.0477,60.0547,60.0336,60.0336,134830.0
2018-10-09 11:10:00,85.23,85.25,85.19,85.25,552829.0,60.0336,60.0477,60.0054,60.0477,552829.0
2018-10-09 11:15:00,85.24,85.25,85.21,85.22,277274.0,60.0407,60.0477,60.0195,60.0266,277274.0
2018-10-09 11:20:00,85.23,85.24,85.22,85.23,94912.0,60.0336,60.0407,60.0266,60.0336,94912.0
2018-10-09 11:25:00,85.23,85.26,85.22,85.25,257552.0,60.0336,60.0547,60.0266,60.0477,257552.0
2018-10-09 11:30:00,85.24,85.25,85.23,85.23,56963.0,60.0407,60.0477,60.0336,60.0336,56963.0
2018-10-09 11:35:00,85.23,85.24,85.23,85.24,52800.0,60.0336,60.0407,60.0336,60.0407,52800.0
2018-10-09 11:40:00,85.24,85.25,85.22,85.24,62956.0,60.0407,60.0477,60.0266,60.0407,62956.0
2018-10-09 11:45:00,85.23,85.25,85.21,85.22,240259.0,60.0336,60.0477,60.0195,60.0266,240259.0
2018-10-09 11:50:00,85.23,85.25,85.23,85.25,30558.0,60.0336,60.0477,60.0336,60.0477,30558.0
2018-10-09 11:55:00,85.25,85.25,85.24,85.25,16091.0,60.0477,60.0477,60.0407,60.0477,16091.0
2018-10-09 12:00:00,85.25,85.26,85.24,85.25,120438.0,60.0477,60.0547,60.0407,60.0477,120438.0
2018-10-09 12:05:00,85.24,85.26,85.24,85.24,52207.0,60.0407,60.0547,60.0407,60.0407,52207.0
2018-10-09 12:10:00,85.24,85.25,85.23,85.23,245125.0,60.0407,60.0477,60.0336,60.0336,245125.0
2018-10-09 12:15:00,85.23,85.23,85.22,85.23,71816.0,60.0336,60.0336,60.0266,60.0336,71816.0
2018-10-09 12:20:00,85.22,85.24,85.22,85.22,127733.0,60.0266,60.0407,60.0266,60.0266,127733.0
2018-10-09 12:25:00,85.23,85.24,85.22,85.23,73897.0,60.0336,60.0407,60.0266,60.0336,73897.0
2018-10-09 12:30:00,85.23,85.23,85.21,85.22,199529.0,60.0336,60.0336,60.0195,60.0266,199529.0
2018-10-09 12:35:00,85.22,85.23,85.21,85.22,180306.0,60.0266,60.0336,60.0195,60.0266,180306.0
2018-10-09 12:40:00,85.22,85.24,85.21,85.21,195459.0,60.0266,60.0407,60.0195,60.0195,195459.0
2018-10-09 12:45:00,85.21,85.23,85.19,85.21,328014.0,60.0195,60.0336,60.0054,60.0195,328014.0
2018-10-09 12:50:00,85.21,85.22,85.21,85.22,14017.0,60.0195,60.0266,60.0195,60.0266,14017.0
2018-10-09 12:55:00,85.21,85.23,85.21,85.22,126379.0,60.0195,60.0336,60.0195,60.0266,126379.0
2018-10-09 13:00:00,85.21,85.22,85.21,85.21,92679.0,60.0195,60.0266,60.0195,60.0195,92679.0
2018-10-09 13:05:00,85.21,85.21,85.2,85.2,43015.0,60.0195,60.0195,60.0125,60.0125,43015.0
2018-10-09 13:10:00,85.2,85.22,85.2,85.22,29224.0,60.0125,60.0266,60.0125,60.0266,29224.0
2018-10-09 13:15:00,85.22,85.22,85.19,85.2,141833.0,60.0266,60.0266,60.0054,60.0125,141833.0
2018-10-09 13:20:00,85.2,85.21,85.19,85.2,128772.0,60.0125,60.0195,60.0054,60.0125,128772.0
2018-10-09 13:25:00,85.2,85.21,85.19,85.19,134400.0,60.0125,60.0195,60.0054,60.0054,134400.0
2018-10-09 13:30:00,85.19,85.2,85.19,85.19,105589.0,60.0054,60.0125,60.0054,60.0054,105589.0
2018-10-09 13:35:00,85.19,85.2,85.18,85.19,181297.0,60.0054,60.0125,59.9984,60.0054,181297.0
2018-10-09 13:40:00,85.19,85.2,85.18,85.19,133760.0,60.0054,60.0125,59.9984,60.0054,133760.0
2018-10-09 13:45:00,85.19,85.21,85.18,85.2,59651.0,60.0054,60.0195,59.9984,60.0125,59651.0
2018-10-09 13:50:00,85.2,85.21,85.19,85.21,138289.0,60.0125,60.0195,60.0054,60.0195,138289.0
2018-10-09 13:55:00,85.21,85.22,85.21,85.22,232746.0,60.0195,60.0266,60.0195,60.0266,232746.0
2018-10-09 14:00:00,85.21,85.21,85.19,85.2,25074.0,60.0195,60.0195,60.0054,60.0125,25074.0
2018-10-09 14:05:00,85.19,85.21,85.19,85.21,49368.0,60.0054,60.0195,60.0054,60.0195,49368.0
2018-10-09 14:10:00,85.21,85.22,85.2,85.22,270308.0,60.0195,60.0266,60.0125,60.0266,270308.0
2018-10-09 14:15:00,85.22,85.28,85.21,85.25,394503.0,60.0266,60.0688,60.0195,60.0477,394503.0
2018-10-09 14:20:00,85.25,85.27,85.24,85.27,38590.0,60.0477,60.0618,60.0407,60.0618,38590.0
2018-10-09 14:25:00,85.26,85.27,85.25,85.26,43109.0,60.0547,60.0618,60.0477,60.0547,43109.0
2018-10-09 14:30:00,85.26,85.27,85.24,85.25,35567.0,60.0547,60.0618,60.0407,60.0477,35567.0
2018-10-09 14:35:00,85.25,85.26,85.24,85.25,17403.0,60.0477,60.0547,60.0407,60.0477,17403.0
2018-10-09 14:40:00,85.26,85.27,85.25,85.27,31965.0,60.0547,60.0618,60.0477,60.0618,31965.0
2018-10-09 14:45:00,85.27,85.27,85.24,85.27,82794.0,60.0618,60.0618,60.0407,60.0618,82794.0
2018-10-09 14:50:00,85.27,85.28,85.26,85.27,41884.0,60.0618,60.0688,60.0547,60.0618,41884.0
2018-10-09 14:55:00,85.28,85.29,85.27,85.28,68698.0,60.0688,60.0759,60.0618,60.0688,68698.0
2018-10-09 15:00:00,85.28,85.28,85.26,85.26,231183.0,60.0688,60.0688,60.0547,60.0547,231183.0
2018-10-09 15:05:00,85.27,85.27,85.26,85.26,91071.0,60.0618,60.0618,60.0547,60.0547,91071.0
2018-10-09 15:10:00,85.27,85.27,85.24,85.25,111277.0,60.0618,60.0618,60.0407,60.0477,111277.0
2018-10-09 15:15:00,85.25,85.26,85.25,85.26,51320.0,60.0477,60.0547,60.0477,60.0547,51320.0
2018-10-09 15:20:00,85.25,85.26,85.24,85.26,189716.0,60.0477,60.0547,60.0407,60.0547,189716.0
2018-10-09 15:25:00,85.26,85.27,85.25,85.25,55309.0,60.0547,60.0618,60.0477,60.0477,55309.0
2018-10-09 15:30:00,85.25,85.26,85.23,85.23,303229.0,60.0477,60.0547,60.0336,60.0336,303229.0
2018-10-09 15:35:00,85.23,85.24,85.23,85.23,53871.0,60.0336,60.0407,60.0336,60.0336,53871.0
2018-10-09 15:40:00,85.23,85.24,85.23,85.23,90680.0,60.0336,60.0407,60.0336,60.0336,90680.0
2018-10-09 15:45:00,85.24,85.26,85.23,85.24,222800.0,60.0407,60.0547,60.0336,60.0407,222800.0
2018-10-09 15:50:00,85.25,85.25,85.22,85.23,115733.0,60.0477,60.0477,60.0266,60.0336,115733.0
2018-10-09 15:55:00,85.23,85.25,85.22,85.22,357913.0,60.0336,60.0477,60.0266,60.0266,357913.0
2018-10-10 09:30:00,85.11,85.11,85.02,85.03,924492.0,59.9491,59.9491,59.8857,59.8927,924492.0
2018-10-10 09:35:00,85.03,85.03,84.99,85.0,556380.0,59.8927,59.8927,59.8646,59.8716,556380.0
2018-10-10 09:40:00,85.0,85.01,84.99,85.0,187258.0,59.8716,59.8786,59.8646,59.8716,187258.0
2018-10-10 09:45:00,85.0,85.01,84.99,84.99,117848.0,59.8716,59.8786,59.8646,59.8646,117848.0
2018-10-10 09:50:00,85.0,85.05,84.99,85.0,371166.0,59.8716,59.9068,59.8646,59.8716,371166.0
2018-10-10 09:55:00,85.0,85.0,84.94,84.95,124558.0,59.8716,59.8716,59.8293,59.8364,124558.0
2018-10-10 10:00:00,84.95,84.96,84.92,84.92,205133.0,59.8364,59.8434,59.8153,59.8153,205133.0
2018-10-10 10:05:00,84.92,84.99,84.92,84.96,161671.0,59.8153,59.8646,59.8153,59.8434,161671.0
2018-10-10 10:10:00,84.96,84.98,84.94,84.97,177750.0,59.8434,59.8575,59.8293,59.8505,177750.0
2018-10-10 10:15:00,84.97,84.98,84.95,84.98,117083.0,59.8505,59.8575,59.8364,59.8575,117083.0
2018-10-10 10:20:00,84.98,85.0,84.97,84.98,239979.0,59.8575,59.8716,59.8505,59.8575,239979.0
2018-10-10 10:25:00,84.98,84.99,84.97,84.97,122683.0,59.8575,59.8646,59.8505,59.8505,122683.0
2018-10-10 10:30:00,84.97,84.98,84.97,84.97,83239.0,59.8505,59.8575,59.8505,59.8505,83239.0
2018-10-10 10:35:00,84.97,84.98,84.95,84.95,77228.0,59.8505,59.8575,59.8364,59.8364,77228.0
2018-10-10 10:40:00,84.95,84.96,84.92,84.93,586609.0,59.8364,59.8434,59.8153,59.8223,586609.0
2018-10-10 10:45:00,84.94,84.95,84.93,84.94,155564.0,59.8293,59.8364,59.8223,59.8293,155564.0
2018-10-10 10:50:00,84.94,84.96,84.92,84.92,164252.0,59.8293,59.8434,59.8153,59.8153,164252.0
2018-10-10 10:55:00,84.92,84.93,84.91,84.92,99250.0,59.8153,59.8223,59.8082,59.8153,99250.0
2018-10-10 11:00:00,84.93,84.96,84.91,84.92,176163.0,59.8223,59.8434,59.8082,59.8153,176163.0
2018-10-10 11:05:00,84.92,84.92,84.89,84.89,217821.0,59.8153,59.8153,59.7941,59.7941,217821.0
2018-10-10 11:10:00,84.9,84.9,84.88,84.89,137474.0,59.8012,59.8012,59.7871,59.7941,137474.0
2018-10-10 11:15:00,84.88,84.89,84.84,84.87,295885.0,59.7871,59.7941,59.7589,59.78,295885.0
2018-10-10 11:20:00,84.87,84.87,84.8,84.85,211697.0,59.78,59.78,59.7307,59.7659,211697.0
2018-10-10 11:25:00,84.85,84.89,84.83,84.89,303817.0,59.7659,59.7941,59.7519,59.7941,303817.0
2018-10-10 11:30:00,84.89,84.9,84.85,84.85,184308.0,59.7941,59.8012,59.7659,59.7659,184308.0
2018-10-10 11:35:00,84.86,84.86,84.84,84.84,309514.0,59.773,59.773,59.7589,59.7589,309514.0
2018-10-10 11:40:00,84.84,84.86,84.82,84.85,321441.0,59.7589,59.773,59.7448,59.7659,321441.0
2018-10-10 11:45:00,84.85,84.89,84.84,84.88,301912.0,59.7659,59.7941,59.7589,59.7871,301912.0
2018-10-10 11:50:00,84.89,84.89,84.85,84.86,38827.0,59.7941,59.7941,59.7659,59.773,38827.0
2018-10-10 11:55:00,84.85,84.86,84.84,84.84,117311.0,59.7659,59.773,59.7589,59.7589,117311.0
2018-10-10 12:00:00,84.84,84.86,84.83,84.84,140387.0,59.7589,59.773,59.7519,59.7589,140387.0
2018-10-10 12:05:00,84.84,84.85,84.83,84.84,376960.0,59.7589,59.7659,59.7519,59.7589,376960.0
2018-10-10 12:10:00,84.84,84.85,84.83,84.84,155351.0,59.7589,59.7659,59.7519,59.7589,155351.0
2018-10-10 12:15:00,84.83,84.89,84.83,84.88,761737.0,59.7519,59.7941,59.7519,59.7871,761737.0
2018-10-10 12:20:00,84.89,84.89,84.86,84.87,117162.0,59.7941,59.7941,59.773,59.78,117162.0
2018-10-10 12:25:00,84.87,84.87,84.85,84.85,141336.0,59.78,59.78,59.7659,59.7659,141336.0
2018-10-10 12:30:00,84.85,84.86,84.85,84.85,216626.0,59.7659,59.773,59.7659,59.7659,216626.0
2018-10-10 12:35:00,84.85,84.86,84.85,84.85,73337.0,59.7659,59.773,59.7659,59.7659,73337.0
2018-10-10 12:40:00,84.85,84.86,84.84,84.85,168387.0,59.7659,59.773,59.7589,59.7659,168387.0
2018-10-10 12:45:00,84.86,84.87,84.85,84.87,67527.0,59.773,59.78,59.7659,59.78,67527.0
2018-10-10 12:50:00,84.87,84.88,84.86,84.87,85437.0,59.78,59.7871,59.773,59.78,85437.0
2018-10-10 12:55:00,84.88,84.89,84.86,84.87,144291.0,59.7871,59.7941,59.773,59.78,144291.0
2018-10-10 13:00:00,84.87,84.89,84.83,84.85,667739.0,59.78,59.7941,59.7519,59.7659,667739.0
2018-10-10 13:05:00,84.85,84.88,84.85,84.86,395869.0,59.7659,59.7871,59.7659,59.773,395869.0
2018-10-10 13:10:00,84.86,84.87,84.8,84.82,349021.0,59.773,59.78,59.7307,59.7448,349021.0
2018-10-10 13:15:00,84.82,84.86,84.81,84.84,453236.0,59.7448,59.773,59.7378,59.7589,453236.0
2018-10-10 13:20:00,84.84,84.9,84.84,84.86,573788.0,59.7589,59.8012,59.7589,59.773,573788.0
2018-10-10 13:25:00,84.85,84.86,84.84,84.84,38312.0,59.7659,59.773,59.7589,59.7589,38312.0
2018-10-10 13:30:00,84.84,84.85,84.82,84.84,55741.0,59.7589,59.7659,59.7448,59.7589,55741.0
2018-10-10 13:35:00,84.83,84.84,84.81,84.84,42541.0,59.7519,59.7589,59.7378,59.7589,42541.0
2018-10-10 13:40:00,84.84,84.84,84.8,84.83,117395.0,59.7589,59.7589,59.7307,59.7519,117395.0
2018-10-10 13:45:00,84.84,84.85,84.81,84.82,101227.0,59.7589,59.7659,59.7378,59.7448,101227.0
2018-10-10 13:50:00,84.81,84.82,84.8,84.8,76268.0,59.7378,59.7448,59.7307,59.7307,76268.0
2018-10-10 13:55:00,84.8,84.81,84.78,84.79,291333.0,59.7307,59.7378,59.7166,59.7237,291333.0
2018-10-10 14:00:00,84.79,84.79,84.76,84.77,184165.0,59.7237,59.7237,59.7026,59.7096,184165.0
2018-10-10 14:05:00,84.77,84.77,84.73,84.74,307655.0,59.7096,59.7096,59.6814,59.6885,307655.0
2018-10-10 14:10:00,84.74,84.79,84.74,84.77,264304.0,59.6885,59.7237,59.6885,59.7096,264304.0
2018-10-10 14:15:00,84.77,84.81,84.76,84.79,276716.0,59.7096,59.7378,59.7026,59.7237,276716.0
2018-10-10 14:20:00,84.79,84.79,84.77,84.78,120903.0,59.7237,59.7237,59.7096,59.7166,120903.0
2018-10-10 14:25:00,84.78,84.8,84.77,84.79,184155.0,59.7166,59.7307,59.7096,59.7237,184155.0
2018-10-10 14:30:00,84.79,84.83,84.79,84.8,348030.0,59.7237,59.7519,59.7237,59.7307,348030.0
2018-10-10 14:35:00,84.8,84.8,84.77,84.78,168513.0,59.7307,59.7307,59.7096,59.7166,168513.0
2018-10-10 14:40:00,84.78,84.8,84.77,84.78,49645.0,59.7166,59.7307,59.7096,59.7166,49645.0
2018-10-10 14:45:00,84.77,84.79,84.76,84.77,141182.0,59.7096,59.7237,59.7026,59.7096,141182.0
2018-10-10 14:50:00,84.77,84.8,84.76,84.77,103173.0,59.7096,59.7307,59.7026,59.7096,103173.0
2018-10-10 14:55:00,84.77,84.79,84.74,84.77,304625.0,59.7096,59.7237,59.6885,59.7096,304625.0
2018-10-10 15:00:00,84.77,84.77,84.74,84.74,202172.0,59.7096,59.7096,59.6885,59.6885,202172.0
2018-10-10 15:05:00,84.75,84.75,84.69,84.7,357204.0,59.6955,59.6955,59.6532,59.6603,357204.0
2018-10-10 15:10:00,84.7,84.76,84.69,84.71,433010.0,59.6603,59.7026,59.6532,59.6673,433010.0
2018-10-10 15:15:00,84.71,84.73,84.7,84.7,278393.0,59.6673,59.6814,59.6603,59.6603,278393.0
2018-10-10 15:20:00,84.71,84.77,84.7,84.77,239818.0,59.6673,59.7096,59.6603,59.7096,239818.0
2018-10-10 15:25:00,84.77,84.82,84.76,84.8,264142.0,59.7096,59.7448,59.7026,59.7307,264142.0
2018-10-10 15:30:00,84.8,84.81,84.75,84.75,347836.0,59.7307,59.7378,59.6955,59.6955,347836.0
2018-10-10 15:35:00,84.75,84.75,84.74,84.74,179305.0,59.6955,59.6955,59.6885,59.6885,179305.0
2018-10-10 15:40:00,84.74,84.74,84.68,84.7,701747.0,59.6885,59.6885,59.6462,59.6603,701747.0
2018-10-10 15:45:00,84.69,84.78,84.68,84.77,610624.0,59.6532,59.7166,59.6462,59.7096,610624.0
2018-10-10 15:50:00,84.78,84.78,84.7,84.7,445664.0,59.7166,59.7166,59.6603,59.6603,445664.0
2018-10-10 15:55:00,84.7,84.71,84.61,84.64,1332560.0,59.6603,59.6673,59.5969,59.618,1332560.0
2018-10-11 09:30:00,84.83,84.96,84.75,84.95,837463.0,59.7519,59.8434,59.6955,59.8364,837463.0
2018-10-11 09:35:00,84.95,84.96,84.76,84.79,1234332.0,59.8364,59.8434,59.7026,59.7237,1234332.0
2018-10-11 09:40:00,84.79,84.86,84.76,84.86,369484.0,59.7237,59.773,59.7026,59.773,369484.0
2018-10-11 09:45:00,84.86,84.93,84.85,84.93,339781.0,59.773,59.8223,59.7659,59.8223,339781.0
2018-10-11 09:50:00,84.93,84.96,84.9,84.94,605971.0,59.8223,59.8434,59.8012,59.8293,605971.0
2018-10-11 09:55:00,84.94,84.99,84.9,84.98,256393.0,59.8293,59.8646,59.8012,59.8575,256393.0
2018-10-11 10:00:00,84.97,84.99,84.91,84.92,198207.0,59.8505,59.8646,59.8082,59.8153,198207.0
2018-10-11 10:05:00,84.92,84.94,84.84,84.94,338946.0,59.8153,59.8293,59.7589,59.8293,338946.0
2018-10-11 10:10:00,84.93,84.94,84.87,84.88,173966.0,59.8223,59.8293,59.78,59.7871,173966.0
2018-10-11 10:15:00,84.87,84.89,84.82,84.88,208827.0,59.78,59.7941,59.7448,59.7871,208827.0
2018-10-11 10:20:00,84.87,84.92,84.83,84.84,437622.0,59.78,59.8153,59.7519,59.7589,437622.0
2018-10-11 10:25:00,84.84,84.94,84.84,84.91,237053.0,59.7589,59.8293,59.7589,59.8082,237053.0
2018-10-11 10:30:00,84.91,84.93,84.87,84.89,200034.0,59.8082,59.8223,59.78,59.7941,200034.0
2018-10-11 10:35:00,84.9,84.92,84.88,84.89,132634.0,59.8012,59.8153,59.7871,59.7941,132634.0
2018-10-11 10:40:00,84.88,84.9,84.85,84.88,211993.0,59.7871,59.8012,59.7659,59.7871,211993.0
2018-10-11 10:45:00,84.87,84.88,84.8,84.81,515384.0,59.78,59.7871,59.7307,59.7378,515384.0
2018-10-11 10:50:00,84.81,84.85,84.78,84.83,660855.0,59.7378,59.7659,59.7166,59.7519,660855.0
2018-10-11 10:55:00,84.82,84.86,84.82,84.83,451345.0,59.7448,59.773,59.7448,59.7519,451345.0
2018-10-11 11:00:00,84.83,84.84,84.69,84.7,194526.0,59.7519,59.7589,59.6532,59.6603,194526.0
2018-10-11 11:05:00,84.7,84.75,84.7,84.73,278620.0,59.6603,59.6955,59.6603,59.6814,278620.0
2018-10-11 11:10:00,84.73,84.74,84.68,84.71,75176.0,59.6814,59.6885,59.6462,59.6673,75176.0
2018-10-11 11:15:00,84.7,84.73,84.68,84.71,365629.0,59.6603,59.6814,59.6462,59.6673,365629.0
2018-10-11 11:20:00,84.71,84.77,84.7,84.77,352631.0,59.6673,59.7096,59.6603,59.7096,352631.0
2018-10-11 11:25:00,84.76,84.77,84.72,84.74,97837.0,59.7026,59.7096,59.6744,59.6885,97837.0
2018-10-11 11:30:00,84.74,84.76,84.72,84.73,389672.0,59.6885,59.7026,59.6744,59.6814,389672.0
2018-10-11 11:35:00,84.73,84.77,84.7,84.75,164311.0,59.6814,59.7096,59.6603,59.6955,164311.0
2018-10-11 11:40:00,84.75,84.84,84.75,84.84,619420.0,59.6955,59.7589,59.6955,59.7589,619420.0
2018-10-11 11:45:00,84.84,84.89,84.82,84.89,280699.0,59.7589,59.7941,59.7448,59.7941,280699.0
2018-10-11 11:50:00,84.9,84.93,84.85,84.88,68783.0,59.8012,59.8223,59.7659,59.7871,68783.0
2018-10-11 11:55:00,84.89,84.93,84.87,84.91,146900.0,59.7941,59.8223,59.78,59.8082,146900.0
2018-10-11 12:00:00,84.91,84.95,84.9,84.9,166556.0,59.8082,59.8364,59.8012,59.8012,166556.0
2018-10-11 12:05:00,84.9,84.92,84.89,84.89,247842.0,59.8012,59.8153,59.7941,59.7941,247842.0
2018-10-11 12:10:00,84.9,84.93,84.89,84.92,145360.0,59.8012,59.8223,59.7941,59.8153,145360.0
2018-10-11 12:15:00,84.92,84.94,84.91,84.93,131004.0,59.8153,59.8293,59.8082,59.8223,131004.0
2018-10-11 12:20:00,84.93,85.0,84.92,84.98,163707.0,59.8223,59.8716,59.8153,59.8575,163707.0
2018-10-11 12:25:00,84.98,85.0,84.95,84.97,118151.0,59.8575,59.8716,59.8364,59.8505,118151.0
2018-10-11 12:30:00,84.96,84.98,84.92,84.94,339317.0,59.8434,59.8575,59.8153,59.8293,339317.0
2018-10-11 12:35:00,84.95,84.97,84.94,84.94,244002.0,59.8364,59.8505,59.8293,59.8293,244002.0
2018-10-11 12:40:00,84.95,84.98,84.93,84.97,305956.0,59.8364,59.8575,59.8223,59.8505,305956.0
2018-10-11 12:45:00,84.97,84.98,84.93,84.93,124988.0,59.8505,59.8575,59.8223,59.8223,124988.0
2018-10-11 12:50:00,84.94,84.97,84.93,84.97,123966.0,59.8293,59.8505,59.8223,59.8505,123966.0
2018-10-11 12:55:00,84.97,84.97,84.91,84.92,186089.0,59.8505,59.8505,59.8082,59.8153,186089.0
2018-10-11 13:00:00,84.91,84.92,84.87,84.88,276418.0,59.8082,59.8153,59.78,59.7871,276418.0
2018-10-11 13:05:00,84.88,84.92,84.87,84.92,75424.0,59.7871,59.8153,59.78,59.8153,75424.0
2018-10-11 13:10:00,84.91,84.95,84.89,84.95,172122.0,59.8082,59.8364,59.7941,59.8364,172122.0
2018-10-11 13:15:00,84.95,84.97,84.94,84.95,240252.0,59.8364,59.8505,59.8293,59.8364,240252.0
2018-10-11 13:20:00,84.95,84.95,84.91,84.91,69511.0,59.8364,59.8364,59.8082,59.8082,69511.0
2018-10-11 13:25:00,84.91,84.95,84.91,84.93,130998.0,59.8082,59.8364,59.8082,59.8223,130998.0
2018-10-11 13:30:00,84.94,84.96,84.92,84.92,37014.0,59.8293,59.8434,59.8153,59.8153,37014.0
2018-10-11 13:35:00,84.92,84.93,84.91,84.92,178317.0,59.8153,59.8223,59.8082,59.8153,178317.0
2018-10-11 13:40:00,84.93,84.96,84.91,84.92,86299.0,59.8223,59.8434,59.8082,59.8153,86299.0
2018-10-11 13:45:00,84.93,84.95,84.91,84.91,221338.0,59.8223,59.8364,59.8082,59.8082,221338.0
2018-10-11 13:50:00,84.91,84.91,84.85,84.89,178657.0,59.8082,59.8082,59.7659,59.7941,178657.0
2018-10-11 13:55:00,84.89,84.97,84.88,84.97,443662.0,59.7941,59.8505,59.7871,59.8505,443662.0
2018-10-11 14:00:00,84.97,85.0,84.94,84.95,600627.0,59.8505,59.8716,59.8293,59.8364,600627.0
2018-10-11 14:05:00,84.95,84.98,84.92,84.92,185694.0,59.8364,59.8575,59.8153,59.8153,185694.0
2018-10-11 14:10:00,84.92,84.93,84.89,84.92,90491.0,59.8153,59.8223,59.7941,59.8153,90491.0
2018-10-11 14:15:00,84.92,84.93,84.88,84.9,149390.0,59.8153,59.8223,59.7871,59.8012,149390.0
2018-10-11 14:20:00,84.9,84.93,84.88,84.88,56630.0,59.8012,59.8223,59.7871,59.7871,56630.0
2018-10-11 14:25:00,84.88,84.9,84.85,84.85,200330.0,59.7871,59.8012,59.7659,59.7659,200330.0
2018-10-11 14:30:00,84.85,84.85,84.8,84.8,213927.0,59.7659,59.7659,59.7307,59.7307,213927.0
2018-10-11 14:35:00,84.79,84.8,84.75,84.76,596346.0,59.7237,59.7307,59.6955,59.7026,596346.0
2018-10-11 14:40:00,84.75,84.76,84.69,84.69,682897.0,59.6955,59.7026,59.6532,59.6532,682897.0
2018-10-11 14:45:00,84.69,84.75,84.57,84.74,939515.0,59.6532,59.6955,59.5687,59.6885,939515.0
2018-10-11 14:50:00,84.73,84.79,84.71,84.72,455638.0,59.6814,59.7237,59.6673,59.6744,455638.0
2018-10-11 14:55:00,84.71,84.72,84.66,84.7,292698.0,59.6673,59.6744,59.6321,59.6603,292698.0
2018-10-11 15:00:00,84.69,84.75,84.65,84.75,337178.0,59.6532,59.6955,59.6251,59.6955,337178.0
2018-10-11 15:05:00,84.75,84.76,84.69,84.71,87493.0,59.6955,59.7026,59.6532,59.6673,87493.0
2018-10-11 15:10:00,84.7,84.82,84.67,84.8,141823.0,59.6603,59.7448,59.6392,59.7307,141823.0
2018-10-11 15:15:00,84.8,84.89,84.78,84.86,418095.0,59.7307,59.7941,59.7166,59.773,418095.0
2018-10-11 15:20:00,84.86,84.9,84.84,84.89,634540.0,59.773,59.8012,59.7589,59.7941,634540.0
2018-10-11 15:25:00,84.89,84.92,84.84,84.85,373323.0,59.7941,59.8153,59.7589,59.7659,373323.0
2018-10-11 15:30:00,84.85,84.94,84.84,84.9,208959.0,59.7659,59.8293,59.7589,59.8012,208959.0
2018-10-11 15:35:00,84.9,84.9,84.81,84.84,591701.0,59.8012,59.8012,59.7378,59.7589,591701.0
2018-10-11 15:40:00,84.83,84.86,84.82,84.84,645805.0,59.7519,59.773,59.7448,59.7589,645805.0
2018-10-11 15:45:00,84.84,84.85,84.76,84.78,551717.0,59.7589,59.7659,59.7026,59.7166,551717.0
2018-10-11 15:50:00,84.78,84.87,84.77,84.81,1153110.0,59.7166,59.78,59.7096,59.7378,1153110.0
2018-10-11 15:55:00,84.81,84.83,84.66,84.71,2341474.0,59.7378,59.7519,59.6321,59.6673,2341474.0
2018-10-12 09:30:00,85.11,85.21,85.11,85.13,250676.0,59.9491,60.0195,59.9491,59.9632,250676.0
2018-10-12 09:35:00,85.13,85.18,85.11,85.18,395239.0,59.9632,59.9984,59.9491,59.9984,395239.0
2018-10-12 09:40:00,85.18,85.19,85.13,85.13,245185.0,59.9984,60.0054,59.9632,59.9632,245185.0
2018-10-12 09:45:00,85.13,85.17,85.12,85.14,178155.0,59.9632,59.9913,59.9561,59.9702,178155.0
2018-10-12 09:50:00,85.14,85.15,85.13,85.14,123020.0,59.9702,59.9773,59.9632,59.9702,123020.0
2018-10-12 09:55:00,85.14,85.17,85.14,85.17,141314.0,59.9702,59.9913,59.9702,59.9913,141314.0
2018-10-12 10:00:00,85.17,85.18,85.16,85.17,129458.0,59.9913,59.9984,59.9843,59.9913,129458.0
2018-10-12 10:05:00,85.17,85.18,85.16,85.17,236101.0,59.9913,59.9984,59.9843,59.9913,236101.0
2018-10-12 10:10:00,85.17,85.18,85.12,85.13,158648.0,59.9913,59.9984,59.9561,59.9632,158648.0
2018-10-12 10:15:00,85.13,85.13,85.07,85.07,155286.0,59.9632,59.9632,59.9209,59.9209,155286.0
2018-10-12 10:20:00,85.07,85.08,85.04,85.04,367518.0,59.9209,59.928,59.8998,59.8998,367518.0
2018-10-12 10:25:00,85.04,85.05,85.02,85.03,193783.0,59.8998,59.9068,59.8857,59.8927,193783.0
2018-10-12 10:30:00,85.02,85.08,85.02,85.07,138154.0,59.8857,59.928,59.8857,59.9209,138154.0
2018-10-12 10:35:00,85.07,85.08,85.05,85.07,301309.0,59.9209,59.928,59.9068,59.9209,301309.0
2018-10-12 10:40:00,85.07,85.08,85.05,85.08,247479.0,59.9209,59.928,59.9068,59.928,247479.0
2018-10-12 10:45:00,85.08,85.08,85.06,85.06,99942.0,59.928,59.928,59.9139,59.9139,99942.0
2018-10-12 10:50:00,85.06,85.11,85.06,85.1,78801.0,59.9139,59.9491,59.9139,59.942,78801.0
2018-10-12 10:55:00,85.11,85.11,85.07,85.09,195920.0,59.9491,59.9491,59.9209,59.935,195920.0
2018-10-12 11:00:00,85.1,85.11,85.07,85.08,294682.0,59.942,59.9491,59.9209,59.928,294682.0
2018-10-12 11:05:00,85.07,85.09,85.06,85.08,414148.0,59.9209,59.935,59.9139,59.928,414148.0
2018-10-12 11:10:00,85.09,85.09,85.07,85.07,208122.0,59.935,59.935,59.9209,59.9209,208122.0
2018-10-12 11:15:00,85.07,85.09,85.05,85.09,415499.0,59.9209,59.935,59.9068,59.935,415499.0
2018-10-12 11:20:00,85.09,85.11,85.08,85.09,142633.0,59.935,59.9491,59.928,59.935,142633.0
2018-10-12 11:25:00,85.09,85.09,85.05,85.06,403149.0,59.935,59.935,59.9068,59.9139,403149.0
2018-10-12 11:30:00,85.06,85.07,85.05,85.06,62000.0,59.9139,59.9209,59.9068,59.9139,62000.0
2018-10-12 11:35:00,85.07,85.07,85.03,85.04,277484.0,59.9209,59.9209,59.8927,59.8998,277484.0
2018-10-12 11:40:00,85.04,85.04,85.01,85.02,322120.0,59.8998,59.8998,59.8786,59.8857,322120.0
2018-10-12 11:45:00,85.02,85.04,85.0,85.02,531856.0,59.8857,59.8998,59.8716,59.8857,531856.0
2018-10-12 11:50:00,85.02,85.05,85.01,85.04,478582.0,59.8857,59.9068,59.8786,59.8998,478582.0
2018-10-12 11:55:00,85.04,85.08,85.03,85.06,97807.0,59.8998,59.928,59.8927,59.9139,97807.0
2018-10-12 12:00:00,85.06,85.06,85.04,85.04,72368.0,59.9139,59.9139,59.8998,59.8998,72368.0
2018-10-12 12:05:00,85.04,85.05,85.03,85.05,170596.0,59.8998,59.9068,59.8927,59.9068,170596.0
2018-10-12 12:10:00,85.05,85.07,85.04,85.06,131269.0,59.9068,59.9209,59.8998,59.9139,131269.0
2018-10-12 12:15:00,85.06,85.07,85.04,85.06,126421.0,59.9139,59.9209,59.8998,59.9139,126421.0
2018-10-12 12:20:00,85.06,85.07,85.05,85.06,271766.0,59.9139,59.9209,59.9068,59.9139,271766.0
2018-10-12 12:25:00,85.06,85.07,85.04,85.05,301197.0,59.9139,59.9209,59.8998,59.9068,301197.0
2018-10-12 12:30:00,85.05,85.05,85.03,85.04,86934.0,59.9068,59.9068,59.8927,59.8998,86934.0
2018-10-12 12:35:00,85.04,85.05,85.01,85.01,120242.0,59.8998,59.9068,59.8786,59.8786,120242.0
2018-10-12 12:40:00,85.01,85.02,84.98,84.98,421248.0,59.8786,59.8857,59.8575,59.8575,421248.0
2018-10-12 12:45:00,84.98,84.99,84.94,84.94,257859.0,59.8575,59.8646,59.8293,59.8293,257859.0
2018-10-12 12:50:00,84.94,84.97,84.94,84.97,80798.0,59.8293,59.8505,59.8293,59.8505,80798.0
2018-10-12 12:55:00,84.97,85.0,84.96,85.0,219027.0,59.8505,59.8716,59.8434,59.8716,219027.0
2018-10-12 13:00:00,85.0,85.05,84.97,85.05,396519.0,59.8716,59.9068,59.8505,59.9068,396519.0
2018-10-12 13:05:00,85.05,85.09,85.03,85.08,136204.0,59.9068,59.935,59.8927,59.928,136204.0
2018-10-12 13:10:00,85.08,85.09,85.04,85.05,113897.0,59.928,59.935,59.8998,59.9068,113897.0
2018-10-12 13:15:00,85.06,85.06,85.02,85.03,113743.0,59.9139,59.9139,59.8857,59.8927,113743.0
2018-10-12 13:20:00,85.03,85.06,85.02,85.06,84450.0,59.8927,59.9139,59.8857,59.9139,84450.0
2018-10-12 13:25:00,85.06,85.07,85.03,85.03,144512.0,59.9139,59.9209,59.8927,59.8927,144512.0
2018-10-12 13:30:00,85.03,85.04,85.02,85.02,218723.0,59.8927,59.8998,59.8857,59.8857,218723.0
2018-10-12 13:35:00,85.02,85.02,85.0,85.02,192715.0,59.8857,59.8857,59.8716,59.8857,192715.0
2018-10-12 13:40:00,85.02,85.08,85.01,85.07,223172.0,59.8857,59.928,59.8786,59.9209,223172.0
2018-10-12 13:45:00,85.08,85.12,85.06,85.1,237907.0,59.928,59.9561,59.9139,59.942,237907.0
2018-10-12 13:50:00,85.1,85.11,85.07,85.11,127439.0,59.942,59.9491,59.9209,59.9491,127439.0
2018-10-12 13:55:00,85.1,85.11,85.08,85.08,83969.0,59.942,59.9491,59.928,59.928,83969.0
2018-10-12 14:00:00,85.09,85.1,85.05,85.08,138951.0,59.935,59.942,59.9068,59.928,138951.0
2018-10-12 14:05:00,85.08,85.09,85.06,85.08,177644.0,59.928,59.935,59.9139,59.928,177644.0
2018-10-12 14:10:00,85.08,85.08,85.02,85.02,269373.0,59.928,59.928,59.8857,59.8857,269373.0
2018-10-12 14:15:00,85.02,85.11,85.02,85.09,231568.0,59.8857,59.9491,59.8857,59.935,231568.0
2018-10-12 14:20:00,85.11,85.11,85.07,85.07,183426.0,59.9491,59.9491,59.9209,59.9209,183426.0
2018-10-12 14:25:00,85.07,85.08,85.05,85.07,266134.0,59.9209,59.928,59.9068,59.9209,266134.0
2018-10-12 14:30:00,85.07,85.08,85.04,85.05,333035.0,59.9209,59.928,59.8998,59.9068,333035.0
2018-10-12 14:35:00,85.04,85.08,85.04,85.06,185299.0,59.8998,59.928,59.8998,59.9139,185299.0
2018-10-12 14:40:00,85.06,85.07,85.05,85.06,146432.0,59.9139,59.9209,59.9068,59.9139,146432.0
2018-10-12 14:45:00,85.06,85.08,85.05,85.06,245644.0,59.9139,59.928,59.9068,59.9139,245644.0
2018-10-12 14:50:00,85.06,85.12,85.06,85.12,380433.0,59.9139,59.9561,59.9139,59.9561,380433.0
2018-10-12 14:55:00,85.12,85.13,85.11,85.12,312503.0,59.9561,59.9632,59.9491,59.9561,312503.0
2018-10-12 15:00:00,85.12,85.12,85.07,85.1,353541.0,59.9561,59.9561,59.9209,59.942,353541.0
2018-10-12 15:05:00,85.1,85.13,85.08,85.12,247371.0,59.942,59.9632,59.928,59.9561,247371.0
2018-10-12 15:10:00,85.12,85.14,85.09,85.11,871657.0,59.9561,59.9702,59.935,59.9491,871657.0
2018-10-12 15:15:00,85.11,85.12,85.09,85.11,193561.0,59.9491,59.9561,59.935,59.9491,193561.0
2018-10-12 15:20:00,85.11,85.13,85.09,85.12,151667.0,59.9491,59.9632,59.935,59.9561,151667.0
2018-10-12 15:25:00,85.13,85.14,85.11,85.13,456530.0,59.9632,59.9702,59.9491,59.9632,456530.0
2018-10-12 15:30:00,85.13,85.13,85.11,85.13,246617.0,59.9632,59.9632,59.9491,59.9632,246617.0
2018-10-12 15:35:00,85.13,85.14,85.09,85.1,309715.0,59.9632,59.9702,59.935,59.942,309715.0
2018-10-12 15:40:00,85.09,85.11,85.08,85.09,264122.0,59.935,59.9491,59.928,59.935,264122.0
2018-10-12 15:45:00,85.09,85.16,85.09,85.11,498566.0,59.935,59.9843,59.935,59.9491,498566.0
2018-10-12 15:50:00,85.12,85.14,85.11,85.13,627144.0,59.9561,59.9702,59.9491,59.9632,627144.0
2018-10-12 15:55:00,85.13,85.21,85.11,85.17,2737564.0,59.9632,60.0195,59.9491,59.9913,2737564.0
2018-10-15 09:30:00,85.08,85.17,85.08,85.13,215625.0,59.928,59.9913,59.928,59.9632,215625.0
2018-10-15 09:35:00,85.13,85.15,85.11,85.12,104788.0,59.9632,59.9773,59.9491,59.9561,104788.0
2018-10-15 09:40:00,85.12,85.14,85.11,85.13,101429.0,59.9561,59.9702,59.9491,59.9632,101429.0
2018-10-15 09:45:00,85.14,85.15,85.11,85.13,206799.0,59.9702,59.9773,59.9491,59.9632,206799.0
2018-10-15 09:50:00,85.13,85.13,85.11,85.12,88883.0,59.9632,59.9632,59.9491,59.9561,88883.0
2018-10-15 09:55:00,85.12,85.14,85.1,85.11,183261.0,59.9561,59.9702,59.942,59.9491,183261.0
2018-10-15 10:00:00,85.11,85.12,85.07,85.08,108748.0,59.9491,59.9561,59.9209,59.928,108748.0
2018-10-15 10:05:00,85.07,85.09,85.06,85.08,88583.0,59.9209,59.935,59.9139,59.928,88583.0
2018-10-15 10:10:00,85.08,85.11,85.06,85.06,45547.0,59.928,59.9491,59.9139,59.9139,45547.0
2018-10-15 10:15:00,85.06,85.09,85.04,85.04,81293.0,59.9139,59.935,59.8998,59.8998,81293.0
2018-10-15 10:20:00,85.05,85.07,85.04,85.06,55892.0,59.9068,59.9209,59.8998,59.9139,55892.0
2018-10-15 10:25:00,85.07,85.09,85.06,85.08,156936.0,59.9209,59.935,59.9139,59.928,156936.0
2018-10-15 10:30:00,85.08,85.1,85.07,85.1,101656.0,59.928,59.942,59.9209,59.942,101656.0
2018-10-15 10:35:00,85.09,85.1,85.06,85.07,80206.0,59.935,59.942,59.9139,59.9209,80206.0
2018-10-15 10:40:00,85.08,85.08,85.07,85.07,56528.0,59.928,59.928,59.9209,59.9209,56528.0
2018-10-15 10:45:00,85.08,85.08,85.07,85.07,42517.0,59.928,59.928,59.9209,59.9209,42517.0
2018-10-15 10:50:00,85.07,85.08,85.06,85.08,163856.0,59.9209,59.928,59.9139,59.928,163856.0
2018-10-15 10:55:00,85.08,85.09,85.07,85.09,91631.0,59.928,59.935,59.9209,59.935,91631.0
2018-10-15 11:00:00,85.09,85.09,85.08,85.08,28292.0,59.935,59.935,59.928,59.928,28292.0
2018-10-15 11:05:00,85.09,85.1,85.08,85.09,149497.0,59.935,59.942,59.928,59.935,149497.0
2018-10-15 11:10:00,85.09,85.14,85.09,85.13,192162.0,59.935,59.9702,59.935,59.9632,192162.0
2018-10-15 11:15:00,85.13,85.13,85.12,85.12,29646.0,59.9632,59.9632,59.9561,59.9561,29646.0
2018-10-15 11:20:00,85.12,85.17,85.12,85.17,259758.0,59.9561,59.9913,59.9561,59.9913,259758.0
2018-10-15 11:25:00,85.17,85.18,85.14,85.17,241617.0,59.9913,59.9984,59.9702,59.9913,241617.0
2018-10-15 11:30:00,85.18,85.18,85.14,85.16,87895.0,59.9984,59.9984,59.9702,59.9843,87895.0
2018-10-15 11:35:00,85.16,85.17,85.15,85.15,44540.0,59.9843,59.9913,59.9773,59.9773,44540.0
2018-10-15 11:40:00,85.15,85.17,85.14,85.16,34961.0,59.9773,59.9913,59.9702,59.9843,34961.0
2018-10-15 11:45:00,85.16,85.17,85.14,85.16,48730.0,59.9843,59.9913,59.9702,59.9843,48730.0
2018-10-15 11:50:00,85.16,85.16,85.12,85.12,64485.0,59.9843,59.9843,59.9561,59.9561,64485.0
2018-10-15 11:55:00,85.13,85.14,85.11,85.12,404695.0,59.9632,59.9702,59.9491,59.9561,404695.0
2018-10-15 12:00:00,85.12,85.12,85.1,85.11,25230.0,59.9561,59.9561,59.942,59.9491,25230.0
2018-10-15 12:05:00,85.12,85.12,85.1,85.11,32711.0,59.9561,59.9561,59.942,59.9491,32711.0
2018-10-15 12:10:00,85.1,85.11,85.09,85.1,40277.0,59.942,59.9491,59.935,59.942,40277.0
2018-10-15 12:15:00,85.1,85.13,85.1,85.13,115971.0,59.942,59.9632,59.942,59.9632,115971.0
2018-10-15 12:20:00,85.12,85.16,85.12,85.16,22801.0,59.9561,59.9843,59.9561,59.9843,22801.0
2018-10-15 12:25:00,85.16,85.16,85.15,85.16,49294.0,59.9843,59.9843,59.9773,59.9843,49294.0
2018-10-15 12:30:00,85.16,85.19,85.15,85.19,41881.0,59.9843,60.0054,59.9773,60.0054,41881.0
2018-10-15 12:35:00,85.18,85.18,85.16,85.16,56557.0,59.9984,59.9984,59.9843,59.9843,56557.0
2018-10-15 12:40:00,85.16,85.17,85.15,85.16,47422.0,59.9843,59.9913,59.9773,59.9843,47422.0
2018-10-15 12:45:00,85.16,85.17,85.14,85.16,156125.0,59.9843,59.9913,59.9702,59.9843,156125.0
2018-10-15 12:50:00,85.16,85.17,85.14,85.14,79681.0,59.9843,59.9913,59.9702,59.9702,79681.0
2018-10-15 12:55:00,85.15,85.17,85.14,85.16,70312.0,59.9773,59.9913,59.9702,59.9843,70312.0
2018-10-15 13:00:00,85.16,85.18,85.15,85.17,99238.0,59.9843,59.9984,59.9773,59.9913,99238.0
2018-10-15 13:05:00,85.17,85.19,85.17,85.19,39775.0,59.9913,60.0054,59.9913,60.0054,39775.0
2018-10-15 13:10:00,85.19,85.19,85.18,85.18,51357.0,60.0054,60.0054,59.9984,59.9984,51357.0
2018-10-15 13:15:00,85.18,85.19,85.16,85.17,68052.0,59.9984,60.0054,59.9843,59.9913,68052.0
2018-10-15 13:20:00,85.16,85.17,85.15,85.15,46566.0,59.9843,59.9913,59.9773,59.9773,46566.0
2018-10-15 13:25:00,85.15,85.16,85.14,85.16,41495.0,59.9773,59.9843,59.9702,59.9843,41495.0
2018-10-15 13:30:00,85.16,85.17,85.14,85.17,132541.0,59.9843,59.9913,59.9702,59.9913,132541.0
2018-10-15 13:35:00,85.17,85.18,85.16,85.16,298571.0,59.9913,59.9984,59.9843,59.9843,298571.0
2018-10-15 13:40:00,85.16,85.18,85.16,85.18,207967.0,59.9843,59.9984,59.9843,59.9984,207967.0
2018-10-15 13:45:00,85.17,85.18,85.16,85.18,100442.0,59.9913,59.9984,59.9843,59.9984,100442.0
2018-10-15 13:50:00,85.17,85.18,85.16,85.17,41293.0,59.9913,59.9984,59.9843,59.9913,41293.0
2018-10-15 13:55:00,85.16,85.18,85.16,85.17,108939.0,59.9843,59.9984,59.9843,59.9913,108939.0
2018-10-15 14:00:00,85.17,85.18,85.14,85.16,118446.0,59.9913,59.9984,59.9702,59.9843,118446.0
2018-10-15 14:05:00,85.17,85.17,85.13,85.14,106682.0,59.9913,59.9913,59.9632,59.9702,106682.0
2018-10-15 14:10:00,85.14,85.15,85.12,85.12,96357.0,59.9702,59.9773,59.9561,59.9561,96357.0
2018-10-15 14:15:00,85.12,85.13,85.12,85.12,118959.0,59.9561,59.9632,59.9561,59.9561,118959.0
2018-10-15 14:20:00,85.12,85.14,85.12,85.13,89546.0,59.9561,59.9702,59.9561,59.9632,89546.0
2018-10-15 14:25:00,85.13,85.14,85.1,85.1,82728.0,59.9632,59.9702,59.942,59.942,82728.0
2018-10-15 14:30:00,85.1,85.13,85.1,85.11,70591.0,59.942,59.9632,59.942,59.9491,70591.0
2018-10-15 14:35:00,85.11,85.14,85.1,85.13,213694.0,59.9491,59.9702,59.942,59.9632,213694.0
2018-10-15 14:40:00,85.13,85.14,85.11,85.13,208459.0,59.9632,59.9702,59.9491,59.9632,208459.0
2018-10-15 14:45:00,85.13,85.14,85.11,85.14,162394.0,59.9632,59.9702,59.9491,59.9702,162394.0
2018-10-15 14:50:00,85.14,85.16,85.13,85.14,104153.0,59.9702,59.9843,59.9632,59.9702,104153.0
2018-10-15 14:55:00,85.14,85.16,85.13,85.13,142917.0,59.9702,59.9843,59.9632,59.9632,142917.0
2018-10-15 15:00:00,85.14,85.16,85.13,85.15,228674.0,59.9702,59.9843,59.9632,59.9773,228674.0
2018-10-15 15:05:00,85.14,85.16,85.12,85.14,120011.0,59.9702,59.9843,59.9561,59.9702,120011.0
2018-10-15 15:10:00,85.13,85.13,85.11,85.12,109136.0,59.9632,59.9632,59.9491,59.9561,109136.0
2018-10-15 15:15:00,85.12,85.12,85.1,85.11,57793.0,59.9561,59.9561,59.942,59.9491,57793.0
2018-10-15 15:20:00,85.11,85.13,85.1,85.13,161834.0,59.9491,59.9632,59.942,59.9632,161834.0
2018-10-15 15:25:00,85.13,85.13,85.1,85.11,45403.0,59.9632,59.9632,59.942,59.9491,45403.0
2018-10-15 15:30:00,85.1,85.11,85.07,85.1,264483.0,59.942,59.9491,59.9209,59.942,264483.0
2018-10-15 15:35:00,85.1,85.1,85.08,85.09,133542.0,59.942,59.942,59.928,59.935,133542.0
2018-10-15 15:40:00,85.09,85.11,85.08,85.09,141242.0,59.935,59.9491,59.928,59.935,141242.0
2018-10-15 15:45:00,85.09,85.1,85.07,85.1,209704.0,59.935,59.942,59.9209,59.942,209704.0
2018-10-15 15:50:00,85.09,85.1,85.07,85.08,853192.0,59.935,59.942,59.9209,59.928,853192.0
2018-10-15 15:55:00,85.08,85.1,85.05,85.06,1969029.0,59.928,59.942,59.9068,59.9139,1969029.0
2018-10-16 09:30:00,85.25,85.31,85.24,85.26,315383.0,60.0477,60.09,60.0407,60.0547,315383.0
2018-10-16 09:35:00,85.26,85.31,85.24,85.28,408266.0,60.0547,60.09,60.0407,60.0688,408266.0
2018-10-16 09:40:00,85.28,85.3,85.27,85.3,309991.0,60.0688,60.0829,60.0618,60.0829,309991.0
2018-10-16 09:45:00,85.29,85.3,85.26,85.27,23417.0,60.0759,60.0829,60.0547,60.0618,23417.0
2018-10-16 09:50:00,85.27,85.28,85.25,85.28,67014.0,60.0618,60.0688,60.0477,60.0688,67014.0
2018-10-16 09:55:00,85.27,85.3,85.27,85.3,164210.0,60.0618,60.0829,60.0618,60.0829,164210.0
2018-10-16 10:00:00,85.3,85.34,85.3,85.34,118431.0,60.0829,60.1111,60.0829,60.1111,118431.0
2018-10-16 10:05:00,85.33,85.33,85.31,85.31,32589.0,60.104,60.104,60.09,60.09,32589.0
2018-10-16 10:10:00,85.31,85.32,85.27,85.28,84021.0,60.09,60.097,60.0618,60.0688,84021.0
2018-10-16 10:15:00,85.28,85.31,85.28,85.3,76125.0,60.0688,60.09,60.0688,60.0829,76125.0
2018-10-16 10:20:00,85.3,85.32,85.3,85.31,213083.0,60.0829,60.097,60.0829,60.09,213083.0
2018-10-16 10:25:00,85.31,85.32,85.29,85.29,138777.0,60.09,60.097,60.0759,60.0759,138777.0
2018-10-16 10:30:00,85.29,85.3,85.28,85.29,88356.0,60.0759,60.0829,60.0688,60.0759,88356.0
2018-10-16 10:35:00,85.29,85.31,85.28,85.31,83515.0,60.0759,60.09,60.0688,60.09,83515.0
2018-10-16 10:40:00,85.31,85.34,85.3,85.34,127317.0,60.09,60.1111,60.0829,60.1111,127317.0
2018-10-16 10:45:00,85.33,85.34,85.32,85.33,180330.0,60.104,60.1111,60.097,60.104,180330.0
2018-10-16 10:50:00,85.33,85.35,85.32,85.35,1271917.0,60.104,60.1181,60.097,60.1181,1271917.0
2018-10-16 10:55:00,85.35,85.36,85.35,85.36,223849.0,60.1181,60.1252,60.1181,60.1252,223849.0
2018-10-16 11:00:00,85.36,85.36,85.35,85.36,155426.0,60.1252,60.1252,60.1181,60.1252,155426.0
2018-10-16 11:05:00,85.36,85.36,85.35,85.36,47575.0,60.1252,60.1252,60.1181,60.1252,47575.0
2018-10-16 11:10:00,85.36,85.36,85.32,85.34,220836.0,60.1252,60.1252,60.097,60.1111,220836.0
2018-10-16 11:15:00,85.34,85.35,85.33,85.35,201017.0,60.1111,60.1181,60.104,60.1181,201017.0
2018-10-16 11:20:00,85.35,85.35,85.34,85.35,171260.0,60.1181,60.1181,60.1111,60.1181,171260.0
2018-10-16 11:25:00,85.35,85.35,85.34,85.35,177205.0,60.1181,60.1181,60.1111,60.1181,177205.0
2018-10-16 11:30:00,85.35,85.35,85.34,85.35,29247.0,60.1181,60.1181,60.1111,60.1181,29247.0
2018-10-16 11:35:00,85.35,85.35,85.34,85.35,162824.0,60.1181,60.1181,60.1111,60.1181,162824.0
2018-10-16 11:40:00,85.35,85.35,85.34,85.35,64689.0,60.1181,60.1181,60.1111,60.1181,64689.0
2018-10-16 11:45:00,85.35,85.35,85.32,85.34,182483.0,60.1181,60.1181,60.097,60.1111,182483.0
2018-10-16 11:50:00,85.34,85.34,85.32,85.33,77653.0,60.1111,60.1111,60.097,60.104,77653.0
2018-10-16 11:55:00,85.33,85.34,85.33,85.34,43875.0,60.104,60.1111,60.104,60.1111,43875.0
2018-10-16 12:00:00,85.34,85.34,85.33,85.34,28341.0,60.1111,60.1111,60.104,60.1111,28341.0
2018-10-16 12:05:00,85.34,85.34,85.33,85.34,10827.0,60.1111,60.1111,60.104,60.1111,10827.0
2018-10-16 12:10:00,85.34,85.35,85.33,85.34,211290.0,60.1111,60.1181,60.104,60.1111,211290.0
2018-10-16 12:15:00,85.34,85.35,85.34,85.34,11210.0,60.1111,60.1181,60.1111,60.1111,11210.0
2018-10-16 12:20:00,85.35,85.35,85.33,85.33,46509.0,60.1181,60.1181,60.104,60.104,46509.0
2018-10-16 12:25:00,85.34,85.34,85.33,85.34,93509.0,60.1111,60.1111,60.104,60.1111,93509.0
2018-10-16 12:30:00,85.34,85.34,85.33,85.34,8239.0,60.1111,60.1111,60.104,60.1111,8239.0
2018-10-16 12:35:00,85.34,85.34,85.33,85.33,108582.0,60.1111,60.1111,60.104,60.104,108582.0
2018-10-16 12:40:00,85.33,85.34,85.32,85.32,48805.0,60.104,60.1111,60.097,60.097,48805.0
2018-10-16 12:45:00,85.33,85.33,85.32,85.32,15447.0,60.104,60.104,60.097,60.097,15447.0
2018-10-16 12:50:00,85.33,85.33,85.32,85.33,17494.0,60.104,60.104,60.097,60.104,17494.0
2018-10-16 12:55:00,85.33,85.33,85.32,85.33,16326.0,60.104,60.104,60.097,60.104,16326.0
2018-10-16 13:00:00,85.33,85.33,85.31,85.31,46243.0,60.104,60.104,60.09,60.09,46243.0
2018-10-16 13:05:00,85.32,85.32,85.3,85.31,61090.0,60.097,60.097,60.0829,60.09,61090.0
2018-10-16 13:10:00,85.31,85.31,85.3,85.31,25295.0,60.09,60.09,60.0829,60.09,25295.0
2018-10-16 13:15:00,85.31,85.31,85.3,85.3,27597.0,60.09,60.09,60.0829,60.0829,27597.0
2018-10-16 13:20:00,85.31,85.31,85.29,85.3,124626.0,60.09,60.09,60.0759,60.0829,124626.0
2018-10-16 13:25:00,85.31,85.31,85.3,85.3,10975.0,60.09,60.09,60.0829,60.0829,10975.0
2018-10-16 13:30:00,85.31,85.32,85.3,85.31,98144.0,60.09,60.097,60.0829,60.09,98144.0
2018-10-16 13:35:00,85.31,85.33,85.3,85.33,207941.0,60.09,60.104,60.0829,60.104,207941.0
2018-10-16 13:40:00,85.33,85.34,85.31,85.31,341512.0,60.104,60.1111,60.09,60.09,341512.0
2018-10-16 13:45:00,85.32,85.33,85.31,85.32,235779.0,60.097,60.104,60.09,60.097,235779.0
2018-10-16 13:50:00,85.32,85.33,85.31,85.31,228104.0,60.097,60.104,60.09,60.09,228104.0
2018-10-16 13:55:00,85.31,85.31,85.29,85.31,129013.0,60.09,60.09,60.0759,60.09,129013.0
2018-10-16 14:00:00,85.31,85.32,85.3,85.31,98238.0,60.09,60.097,60.0829,60.09,98238.0
2018-10-16 14:05:00,85.32,85.33,85.31,85.33,29531.0,60.097,60.104,60.09,60.104,29531.0
2018-10-16 14:10:00,85.33,85.33,85.32,85.33,30791.0,60.104,60.104,60.097,60.104,30791.0
2018-10-16 14:15:00,85.32,85.33,85.31,85.31,61848.0,60.097,60.104,60.09,60.09,61848.0
2018-10-16 14:20:00,85.31,85.33,85.31,85.32,104710.0,60.09,60.104,60.09,60.097,104710.0
2018-10-16 14:25:00,85.32,85.34,85.32,85.33,151494.0,60.097,60.1111,60.097,60.104,151494.0
2018-10-16 14:30:00,85.34,85.34,85.33,85.34,40831.0,60.1111,60.1111,60.104,60.1111,40831.0
2018-10-16 14:35:00,85.33,85.34,85.33,85.33,63367.0,60.104,60.1111,60.104,60.104,63367.0
2018-10-16 14:40:00,85.33,85.35,85.33,85.34,76460.0,60.104,60.1181,60.104,60.1111,76460.0
2018-10-16 14:45:00,85.35,85.35,85.34,85.35,170790.0,60.1181,60.1181,60.1111,60.1181,170790.0
2018-10-16 14:50:00,85.35,85.35,85.34,85.35,73738.0,60.1181,60.1181,60.1111,60.1181,73738.0
2018-10-16 14:55:00,85.35,85.35,85.32,85.33,287902.0,60.1181,60.1181,60.097,60.104,287902.0
2018-10-16 15:00:00,85.33,85.33,85.31,85.31,80365.0,60.104,60.104,60.09,60.09,80365.0
2018-10-16 15:05:00,85.31,85.33,85.3,85.33,137393.0,60.09,60.104,60.0829,60.104,137393.0
2018-10-16 15:10:00,85.33,85.34,85.31,85.33,85188.0,60.104,60.1111,60.09,60.104,85188.0
2018-10-16 15:15:00,85.32,85.35,85.32,85.34,57903.0,60.097,60.1181,60.097,60.1111,57903.0
2018-10-16 15:20:00,85.34,85.35,85.33,85.35,228275.0,60.1111,60.1181,60.104,60.1181,228275.0
2018-10-16 15:25:00,85.34,85.35,85.33,85.34,119872.0,60.1111,60.1181,60.104,60.1111,119872.0
2018-10-16 15:30:00,85.34,85.35,85.33,85.34,513000.0,60.1111,60.1181,60.104,60.1111,513000.0
2018-10-16 15:35:00,85.34,85.35,85.33,85.35,115251.0,60.1111,60.1181,60.104,60.1181,115251.0
2018-10-16 15:40:00,85.35,85.37,85.34,85.37,557982.0,60.1181,60.1322,60.1111,60.1322,557982.0
2018-10-16 15:45:00,85.37,85.4,85.36,85.4,927812.0,60.1322,60.1533,60.1252,60.1533,927812.0
2018-10-16 15:50:00,85.4,85.4,85.36,85.37,606748.0,60.1533,60.1533,60.1252,60.1322,606748.0
2018-10-16 15:55:00,85.37,85.38,85.35,85.36,1078891.0,60.1322,60.1393,60.1181,60.1252,1078891.0
2018-10-17 09:30:00,85.26,85.36,85.26,85.27,40414.0,60.0547,60.1252,60.0547,60.0618,40414.0
2018-10-17 09:35:00,85.27,85.28,85.25,85.26,215788.0,60.0618,60.0688,60.0477,60.0547,215788.0
2018-10-17 09:40:00,85.25,85.29,85.24,85.28,174076.0,60.0477,60.0759,60.0407,60.0688,174076.0
2018-10-17 09:45:00,85.28,85.3,85.28,85.29,143057.0,60.0688,60.0829,60.0688,60.0759,143057.0
2018-10-17 09:50:00,85.29,85.3,85.27,85.28,228937.0,60.0759,60.0829,60.0618,60.0688,228937.0
2018-10-17 09:55:00,85.27,85.28,85.23,85.23,218164.0,60.0618,60.0688,60.0336,60.0336,218164.0
2018-10-17 10:00:00,85.23,85.24,85.21,85.22,54023.0,60.0336,60.0407,60.0195,60.0266,54023.0
2018-10-17 10:05:00,85.22,85.28,85.21,85.28,145804.0,60.0266,60.0688,60.0195,60.0688,145804.0
2018-10-17 10:10:00,85.28,85.28,85.24,85.25,40411.0,60.0688,60.0688,60.0407,60.0477,40411.0
2018-10-17 10:15:00,85.24,85.27,85.23,85.26,45686.0,60.0407,60.0618,60.0336,60.0547,45686.0
2018-10-17 10:20:00,85.25,85.26,85.22,85.23,36268.0,60.0477,60.0547,60.0266,60.0336,36268.0
2018-10-17 10:25:00,85.23,85.25,85.22,85.25,67815.0,60.0336,60.0477,60.0266,60.0477,67815.0
2018-10-17 10:30:00,85.24,85.25,85.2,85.2,101798.0,60.0407,60.0477,60.0125,60.0125,101798.0
2018-10-17 10:35:00,85.2,85.21,85.17,85.19,391015.0,60.0125,60.0195,59.9913,60.0054,391015.0
2018-10-17 10:40:00,85.19,85.19,85.14,85.16,101347.0,60.0054,60.0054,59.9702,59.9843,101347.0
2018-10-17 10:45:00,85.16,85.19,85.15,85.18,167160.0,59.9843,60.0054,59.9773,59.9984,167160.0
2018-10-17 10:50:00,85.19,85.2,85.17,85.2,446456.0,60.0054,60.0125,59.9913,60.0125,446456.0
2018-10-17 10:55:00,85.19,85.2,85.18,85.19,60836.0,60.0054,60.0125,59.9984,60.0054,60836.0
2018-10-17 11:00:00,85.19,85.2,85.16,85.18,64702.0,60.0054,60.0125,59.9843,59.9984,64702.0
2018-10-17 11:05:00,85.17,85.22,85.16,85.2,68799.0,59.9913,60.0266,59.9843,60.0125,68799.0
2018-10-17 11:10:00,85.2,85.22,85.18,85.2,173467.0,60.0125,60.0266,59.9984,60.0125,173467.0
2018-10-17 11:15:00,85.19,85.22,85.19,85.21,63785.0,60.0054,60.0266,60.0054,60.0195,63785.0
2018-10-17 11:20:00,85.2,85.22,85.19,85.21,216697.0,60.0125,60.0266,60.0054,60.0195,216697.0
2018-10-17 11:25:00,85.2,85.21,85.2,85.2,101639.0,60.0125,60.0195,60.0125,60.0125,101639.0
2018-10-17 11:30:00,85.2,85.22,85.2,85.22,161243.0,60.0125,60.0266,60.0125,60.0266,161243.0
2018-10-17 11:35:00,85.22,85.22,85.21,85.22,53437.0,60.0266,60.0266,60.0195,60.0266,53437.0
2018-10-17 11:40:00,85.22,85.28,85.21,85.28,290548.0,60.0266,60.0688,60.0195,60.0688,290548.0
2018-10-17 11:45:00,85.28,85.29,85.27,85.27,231578.0,60.0688,60.0759,60.0618,60.0618,231578.0
2018-10-17 11:50:00,85.27,85.28,85.27,85.28,145462.0,60.0618,60.0688,60.0618,60.0688,145462.0
2018-10-17 11:55:00,85.27,85.28,85.24,85.27,208990.0,60.0618,60.0688,60.0407,60.0618,208990.0
2018-10-17 12:00:00,85.27,85.28,85.26,85.26,45244.0,60.0618,60.0688,60.0547,60.0547,45244.0
2018-10-17 12:05:00,85.27,85.27,85.25,85.27,80834.0,60.0618,60.0618,60.0477,60.0618,80834.0
2018-10-17 12:10:00,85.26,85.28,85.25,85.28,105467.0,60.0547,60.0688,60.0477,60.0688,105467.0
2018-10-17 12:15:00,85.28,85.32,85.27,85.31,165122.0,60.0688,60.097,60.0618,60.09,165122.0
2018-10-17 12:20:00,85.32,85.32,85.29,85.31,51849.0,60.097,60.097,60.0759,60.09,51849.0
2018-10-17 12:25:00,85.31,85.34,85.29,85.29,566661.0,60.09,60.1111,60.0759,60.0759,566661.0
2018-10-17 12:30:00,85.29,85.3,85.27,85.28,174136.0,60.0759,60.0829,60.0618,60.0688,174136.0
2018-10-17 12:35:00,85.28,85.3,85.27,85.29,85144.0,60.0688,60.0829,60.0618,60.0759,85144.0
2018-10-17 12:40:00,85.29,85.31,85.28,85.3,112754.0,60.0759,60.09,60.0688,60.0829,112754.0
2018-10-17 12:45:00,85.3,85.3,85.26,85.27,57143.0,60.0829,60.0829,60.0547,60.0618,57143.0
2018-10-17 12:50:00,85.26,85.29,85.26,85.29,19754.0,60.0547,60.0759,60.0547,60.0759,19754.0
2018-10-17 12:55:00,85.29,85.3,85.28,85.3,27364.0,60.0759,60.0829,60.0688,60.0829,27364.0
2018-10-17 13:00:00,85.29,85.31,85.28,85.3,60852.0,60.0759,60.09,60.0688,60.0829,60852.0
2018-10-17 13:05:00,85.3,85.32,85.3,85.3,91614.0,60.0829,60.097,60.0829,60.0829,91614.0
2018-10-17 13:10:00,85.31,85.31,85.27,85.27,43815.0,60.09,60.09,60.0618,60.0618,43815.0
2018-10-17 13:15:00,85.27,85.29,85.26,85.28,75306.0,60.0618,60.0759,60.0547,60.0688,75306.0
2018-10-17 13:20:00,85.28,85.29,85.26,85.29,283522.0,60.0688,60.0759,60.0547,60.0759,283522.0
2018-10-17 13:25:00,85.29,85.29,85.26,85.27,79872.0,60.0759,60.0759,60.0547,60.0618,79872.0
2018-10-17 13:30:00,85.27,85.28,85.25,85.27,64366.0,60.0618,60.0688,60.0477,60.0618,64366.0
2018-10-17 13:35:00,85.27,85.3,85.26,85.29,140263.0,60.0618,60.0829,60.0547,60.0759,140263.0
2018-10-17 13:40:00,85.29,85.3,85.28,85.29,32261.0,60.0759,60.0829,60.0688,60.0759,32261.0
2018-10-17 13:45:00,85.28,85.29,85.27,85.28,35842.0,60.0688,60.0759,60.0618,60.0688,35842.0
2018-10-17 13:50:00,85.27,85.3,85.26,85.29,83408.0,60.0618,60.0829,60.0547,60.0759,83408.0
2018-10-17 13:55:00,85.29,85.3,85.27,85.28,41606.0,60.0759,60.0829,60.0618,60.0688,41606.0
2018-10-17 14:00:00,85.28,85.28,85.24,85.28,82911.0,60.0688,60.0688,60.0407,60.0688,82911.0
2018-10-17 14:05:00,85.28,85.3,85.27,85.27,62057.0,60.0688,60.0829,60.0618,60.0618,62057.0
2018-10-17 14:10:00,85.27,85.28,85.25,85.26,58354.0,60.0618,60.0688,60.0477,60.0547,58354.0
2018-10-17 14:15:00,85.25,85.26,85.22,85.24,57896.0,60.0477,60.0547,60.0266,60.0407,57896.0
2018-10-17 14:20:00,85.23,85.24,85.2,85.23,118802.0,60.0336,60.0407,60.0125,60.0336,118802.0
2018-10-17 14:25:00,85.23,85.25,85.22,85.23,39713.0,60.0336,60.0477,60.0266,60.0336,39713.0
2018-10-17 14:30:00,85.23,85.26,85.22,85.25,77023.0,60.0336,60.0547,60.0266,60.0477,77023.0
2018-10-17 14:35:00,85.25,85.26,85.22,85.25,75701.0,60.0477,60.0547,60.0266,60.0477,75701.0
2018-10-17 14:40:00,85.25,85.28,85.24,85.27,30416.0,60.0477,60.0688,60.0407,60.0618,30416.0
2018-10-17 14:45:00,85.28,85.28,85.26,85.27,723760.0,60.0688,60.0688,60.0547,60.0618,723760.0
2018-10-17 14:50:00,85.27,85.3,85.26,85.29,76334.0,60.0618,60.0829,60.0547,60.0759,76334.0
2018-10-17 14:55:00,85.29,85.3,85.28,85.29,64636.0,60.0759,60.0829,60.0688,60.0759,64636.0
2018-10-17 15:00:00,85.29,85.29,85.27,85.28,154356.0,60.0759,60.0759,60.0618,60.0688,154356.0
2018-10-17 15:05:00,85.27,85.3,85.26,85.29,85277.0,60.0618,60.0829,60.0547,60.0759,85277.0
2018-10-17 15:10:00,85.29,85.3,85.27,85.28,114067.0,60.0759,60.0829,60.0618,60.0688,114067.0
2018-10-17 15:15:00,85.27,85.28,85.26,85.27,96693.0,60.0618,60.0688,60.0547,60.0618,96693.0
2018-10-17 15:20:00,85.26,85.29,85.26,85.29,96733.0,60.0547,60.0759,60.0547,60.0759,96733.0
2018-10-17 15:25:00,85.29,85.31,85.28,85.3,63547.0,60.0759,60.09,60.0688,60.0829,63547.0
2018-10-17 15:30:00,85.29,85.3,85.25,85.27,564138.0,60.0759,60.0829,60.0477,60.0618,564138.0
2018-10-17 15:35:00,85.27,85.28,85.26,85.27,106601.0,60.0618,60.0688,60.0547,60.0618,106601.0
2018-10-17 15:40:00,85.28,85.28,85.23,85.23,166049.0,60.0688,60.0688,60.0336,60.0336,166049.0
2018-10-17 15:45:00,85.23,85.25,85.21,85.25,181826.0,60.0336,60.0477,60.0195,60.0477,181826.0
2018-10-17 15:50:00,85.24,85.28,85.24,85.25,515711.0,60.0407,60.0688,60.0407,60.0477,515711.0
2018-10-17 15:55:00,85.25,85.25,85.21,85.22,733794.0,60.0477,60.0477,60.0195,60.0266,733794.0
2018-10-18 09:30:00,85.15,85.19,85.02,85.05,710282.0,59.9773,60.0054,59.8857,59.9068,710282.0
2018-10-18 09:35:00,85.05,85.08,85.02,85.05,77707.0,59.9068,59.928,59.8857,59.9068,77707.0
2018-10-18 09:40:00,85.05,85.09,85.02,85.07,206486.0,59.9068,59.935,59.8857,59.9209,206486.0
2018-10-18 09:45:00,85.06,85.11,85.06,85.1,203251.0,59.9139,59.9491,59.9139,59.942,203251.0
2018-10-18 09:50:00,85.1,85.1,85.06,85.08,224721.0,59.942,59.942,59.9139,59.928,224721.0
2018-10-18 09:55:00,85.08,85.09,85.06,85.08,66660.0,59.928,59.935,59.9139,59.928,66660.0
2018-10-18 10:00:00,85.08,85.09,85.04,85.09,256415.0,59.928,59.935,59.8998,59.935,256415.0
2018-10-18 10:05:00,85.08,85.1,85.06,85.06,69266.0,59.928,59.942,59.9139,59.9139,69266.0
2018-10-18 10:10:00,85.06,85.08,85.05,85.07,86068.0,59.9139,59.928,59.9068,59.9209,86068.0
2018-10-18 10:15:00,85.07,85.11,85.06,85.09,76721.0,59.9209,59.9491,59.9139,59.935,76721.0
2018-10-18 10:20:00,85.1,85.12,85.09,85.11,22200.0,59.942,59.9561,59.935,59.9491,22200.0
2018-10-18 10:25:00,85.11,85.12,85.1,85.12,14510.0,59.9491,59.9561,59.942,59.9561,14510.0
2018-10-18 10:30:00,85.12,85.14,85.11,85.13,107749.0,59.9561,59.9702,59.9491,59.9632,107749.0
2018-10-18 10:35:00,85.13,85.13,85.11,85.12,87775.0,59.9632,59.9632,59.9491,59.9561,87775.0
2018-10-18 10:40:00,85.12,85.14,85.12,85.12,89388.0,59.9561,59.9702,59.9561,59.9561,89388.0
2018-10-18 10:45:00,85.12,85.14,85.11,85.12,47854.0,59.9561,59.9702,59.9491,59.9561,47854.0
2018-10-18 10:50:00,85.12,85.12,85.1,85.1,50643.0,59.9561,59.9561,59.942,59.942,50643.0
2018-10-18 10:55:00,85.11,85.13,85.11,85.12,104119.0,59.9491,59.9632,59.9491,59.9561,104119.0
2018-10-18 11:00:00,85.12,85.13,85.07,85.07,154563.0,59.9561,59.9632,59.9209,59.9209,154563.0
2018-10-18 11:05:00,85.08,85.08,85.05,85.07,70574.0,59.928,59.928,59.9068,59.9209,70574.0
2018-10-18 11:10:00,85.07,85.08,85.05,85.06,97946.0,59.9209,59.928,59.9068,59.9139,97946.0
2018-10-18 11:15:00,85.06,85.08,85.06,85.08,63416.0,59.9139,59.928,59.9139,59.928,63416.0
2018-10-18 11:20:00,85.08,85.08,85.04,85.05,176230.0,59.928,59.928,59.8998,59.9068,176230.0
2018-10-18 11:25:00,85.04,85.08,85.02,85.03,114098.0,59.8998,59.928,59.8857,59.8927,114098.0
2018-10-18 11:30:00,85.03,85.03,84.98,84.98,67013.0,59.8927,59.8927,59.8575,59.8575,67013.0
2018-10-18 11:35:00,84.98,84.98,84.95,84.98,202793.0,59.8575,59.8575,59.8364,59.8575,202793.0
2018-10-18 11:40:00,84.98,84.98,84.95,84.95,213341.0,59.8575,59.8575,59.8364,59.8364,213341.0
2018-10-18 11:45:00,84.95,84.96,84.89,84.9,713633.0,59.8364,59.8434,59.7941,59.8012,713633.0
2018-10-18 11:50:00,84.91,84.92,84.87,84.92,283301.0,59.8082,59.8153,59.78,59.8153,283301.0
2018-10-18 11:55:00,84.92,84.95,84.92,84.95,517300.0,59.8153,59.8364,59.8153,59.8364,517300.0
2018-10-18 12:00:00,84.95,84.96,84.94,84.95,198062.0,59.8364,59.8434,59.8293,59.8364,198062.0
2018-10-18 12:05:00,84.96,85.01,84.95,84.99,176186.0,59.8434,59.8786,59.8364,59.8646,176186.0
2018-10-18 12:10:00,84.99,85.01,84.98,85.0,355279.0,59.8646,59.8786,59.8575,59.8716,355279.0
2018-10-18 12:15:00,84.99,85.0,84.97,84.98,243251.0,59.8646,59.8716,59.8505,59.8575,243251.0
2018-10-18 12:20:00,84.97,85.04,84.97,85.04,201278.0,59.8505,59.8998,59.8505,59.8998,201278.0
2018-10-18 12:25:00,85.03,85.04,85.01,85.03,87266.0,59.8927,59.8998,59.8786,59.8927,87266.0
2018-10-18 12:30:00,85.03,85.03,84.99,85.02,300222.0,59.8927,59.8927,59.8646,59.8857,300222.0
2018-10-18 12:35:00,85.02,85.04,85.01,85.02,117936.0,59.8857,59.8998,59.8786,59.8857,117936.0
2018-10-18 12:40:00,85.03,85.06,85.01,85.02,108955.0,59.8927,59.9139,59.8786,59.8857,108955.0
2018-10-18 12:45:00,85.02,85.03,84.99,85.0,72765.0,59.8857,59.8927,59.8646,59.8716,72765.0
2018-10-18 12:50:00,85.0,85.02,84.99,85.0,89412.0,59.8716,59.8857,59.8646,59.8716,89412.0
2018-10-18 12:55:00,85.0,85.03,84.99,85.0,204810.0,59.8716,59.8927,59.8646,59.8716,204810.0
2018-10-18 13:00:00,85.0,85.01,84.99,84.99,85179.0,59.8716,59.8786,59.8646,59.8646,85179.0
2018-10-18 13:05:00,84.99,84.99,84.97,84.98,191350.0,59.8646,59.8646,59.8505,59.8575,191350.0
2018-10-18 13:10:00,84.98,84.98,84.95,84.95,150352.0,59.8575,59.8575,59.8364,59.8364,150352.0
2018-10-18 13:15:00,84.95,84.96,84.93,84.93,262503.0,59.8364,59.8434,59.8223,59.8223,262503.0
2018-10-18 13:20:00,84.93,84.94,84.9,84.91,649622.0,59.8223,59.8293,59.8012,59.8082,649622.0
2018-10-18 13:25:00,84.91,84.93,84.9,84.92,610487.0,59.8082,59.8223,59.8012,59.8153,610487.0
2018-10-18 13:30:00,84.92,84.93,84.89,84.89,563651.0,59.8153,59.8223,59.7941,59.7941,563651.0
2018-10-18 13:35:00,84.9,84.92,84.88,84.92,283167.0,59.8012,59.8153,59.7871,59.8153,283167.0
2018-10-18 13:40:00,84.91,84.92,84.88,84.92,160637.0,59.8082,59.8153,59.7871,59.8153,160637.0
2018-10-18 13:45:00,84.91,84.95,84.91,84.93,130935.0,59.8082,59.8364,59.8082,59.8223,130935.0
2018-10-18 13:50:00,84.94,84.94,84.91,84.91,302902.0,59.8293,59.8293,59.8082,59.8082,302902.0
2018-10-18 13:55:00,84.91,84.93,84.89,84.91,326274.0,59.8082,59.8223,59.7941,59.8082,326274.0
2018-10-18 14:00:00,84.91,84.96,84.91,84.95,249607.0,59.8082,59.8434,59.8082,59.8364,249607.0
2018-10-18 14:05:00,84.95,84.99,84.95,84.97,224858.0,59.8364,59.8646,59.8364,59.8505,224858.0
2018-10-18 14:10:00,84.97,84.98,84.95,84.95,72775.0,59.8505,59.8575,59.8364,59.8364,72775.0
2018-10-18 14:15:00,84.95,84.98,84.94,84.95,104861.0,59.8364,59.8575,59.8293,59.8364,104861.0
2018-10-18 14:20:00,84.96,85.0,84.95,84.98,314811.0,59.8434,59.8716,59.8364,59.8575,314811.0
2018-10-18 14:25:00,84.98,84.99,84.96,84.97,116735.0,59.8575,59.8646,59.8434,59.8505,116735.0
2018-10-18 14:30:00,84.98,84.98,84.96,84.98,151692.0,59.8575,59.8575,59.8434,59.8575,151692.0
2018-10-18 14:35:00,84.98,85.0,84.95,84.98,208783.0,59.8575,59.8716,59.8364,59.8575,208783.0
2018-10-18 14:40:00,84.98,85.0,84.96,85.0,60568.0,59.8575,59.8716,59.8434,59.8716,60568.0
2018-10-18 14:45:00,85.0,85.0,84.97,84.97,78079.0,59.8716,59.8716,59.8505,59.8505,78079.0
2018-10-18 14:50:00,84.97,85.01,84.97,85.0,52961.0,59.8505,59.8786,59.8505,59.8716,52961.0
2018-10-18 14:55:00,85.01,85.03,84.92,84.94,741599.0,59.8786,59.8927,59.8153,59.8293,741599.0
2018-10-18 15:00:00,84.94,84.95,84.92,84.92,483372.0,59.8293,59.8364,59.8153,59.8153,483372.0
2018-10-18 15:05:00,84.92,84.93,84.91,84.92,136872.0,59.8153,59.8223,59.8082,59.8153,136872.0
2018-10-18 15:10:00,84.92,84.93,84.91,84.92,134303.0,59.8153,59.8223,59.8082,59.8153,134303.0
2018-10-18 15:15:00,84.92,84.97,84.91,84.94,154930.0,59.8153,59.8505,59.8082,59.8293,154930.0
2018-10-18 15:20:00,84.95,84.95,84.92,84.93,217454.0,59.8364,59.8364,59.8153,59.8223,217454.0
2018-10-18 15:25:00,84.94,84.97,84.93,84.96,286694.0,59.8293,59.8505,59.8223,59.8434,286694.0
2018-10-18 15:30:00,84.96,84.97,84.94,84.95,619393.0,59.8434,59.8505,59.8293,59.8364,619393.0
2018-10-18 15:35:00,84.95,85.0,84.95,85.0,126579.0,59.8364,59.8716,59.8364,59.8716,126579.0
2018-10-18 15:40:00,85.0,85.01,84.96,84.97,218181.0,59.8716,59.8786,59.8434,59.8505,218181.0
2018-10-18 15:45:00,84.97,84.99,84.95,84.95,371399.0,59.8505,59.8646,59.8364,59.8364,371399.0
2018-10-18 15:50:00,84.95,84.96,84.87,84.88,900042.0,59.8364,59.8434,59.78,59.7871,900042.0
2018-10-18 15:55:00,84.88,84.89,84.85,84.86,1514720.0,59.7871,59.7941,59.7659,59.773,1514720.0
2018-10-19 09:30:00,85.05,85.05,85.01,85.01,670639.0,59.9068,59.9068,59.8786,59.8786,670639.0
2018-10-19 09:35:00,85.01,85.05,85.0,85.05,356898.0,59.8786,59.9068,59.8716,59.9068,356898.0
2018-10-19 09:40:00,85.05,85.06,85.04,85.04,227909.0,59.9068,59.9139,59.8998,59.8998,227909.0
2018-10-19 09:45:00,85.04,85.06,85.03,85.05,257886.0,59.8998,59.9139,59.8927,59.9068,257886.0
2018-10-19 09:50:00,85.05,85.07,85.04,85.06,48146.0,59.9068,59.9209,59.8998,59.9139,48146.0
2018-10-19 09:55:00,85.06,85.07,85.06,85.06,218579.0,59.9139,59.9209,59.9139,59.9139,218579.0
2018-10-19 10:00:00,85.05,85.06,85.02,85.03,253434.0,59.9068,59.9139,59.8857,59.8927,253434.0
2018-10-19 10:05:00,85.03,85.04,85.03,85.03,111788.0,59.8927,59.8998,59.8927,59.8927,111788.0
2018-10-19 10:10:00,85.04,85.04,85.03,85.04,82080.0,59.8998,59.8998,59.8927,59.8998,82080.0
2018-10-19 10:15:00,85.03,85.04,85.02,85.03,195477.0,59.8927,59.8998,59.8857,59.8927,195477.0
2018-10-19 10:20:00,85.02,85.03,85.01,85.02,150806.0,59.8857,59.8927,59.8786,59.8857,150806.0
2018-10-19 10:25:00,85.02,85.02,85.01,85.02,158755.0,59.8857,59.8857,59.8786,59.8857,158755.0
2018-10-19 10:30:00,85.02,85.04,85.01,85.04,313150.0,59.8857,59.8998,59.8786,59.8998,313150.0
2018-10-19 10:35:00,85.04,85.04,85.02,85.03,132963.0,59.8998,59.8998,59.8857,59.8927,132963.0
2018-10-19 10:40:00,85.03,85.03,85.02,85.02,33088.0,59.8927,59.8927,59.8857,59.8857,33088.0
2018-10-19 10:45:00,85.02,85.03,85.01,85.01,117186.0,59.8857,59.8927,59.8786,59.8786,117186.0
2018-10-19 10:50:00,85.01,85.02,84.98,84.99,313602.0,59.8786,59.8857,59.8575,59.8646,313602.0
2018-10-19 10:55:00,84.98,84.99,84.98,84.98,296976.0,59.8575,59.8646,59.8575,59.8575,296976.0
2018-10-19 11:00:00,84.99,85.01,84.98,85.0,209223.0,59.8646,59.8786,59.8575,59.8716,209223.0
2018-10-19 11:05:00,85.0,85.0,84.99,84.99,66815.0,59.8716,59.8716,59.8646,59.8646,66815.0
2018-10-19 11:10:00,84.99,85.0,84.98,85.0,169162.0,59.8646,59.8716,59.8575,59.8716,169162.0
2018-10-19 11:15:00,85.0,85.0,84.98,84.98,171679.0,59.8716,59.8716,59.8575,59.8575,171679.0
2018-10-19 11:20:00,84.98,84.99,84.95,84.95,153265.0,59.8575,59.8646,59.8364,59.8364,153265.0
2018-10-19 11:25:00,84.95,84.96,84.92,84.94,165194.0,59.8364,59.8434,59.8153,59.8293,165194.0
2018-10-19 11:30:00,84.95,84.95,84.9,84.92,299835.0,59.8364,59.8364,59.8012,59.8153,299835.0
2018-10-19 11:35:00,84.92,84.92,84.89,84.9,352082.0,59.8153,59.8153,59.7941,59.8012,352082.0
2018-10-19 11:40:00,84.9,84.9,84.86,84.88,379945.0,59.8012,59.8012,59.773,59.7871,379945.0
2018-10-19 11:45:00,84.88,84.91,84.87,84.88,105176.0,59.7871,59.8082,59.78,59.7871,105176.0
2018-10-19 11:50:00,84.87,84.9,84.87,84.88,125937.0,59.78,59.8012,59.78,59.7871,125937.0
2018-10-19 11:55:00,84.88,84.91,84.87,84.91,70169.0,59.7871,59.8082,59.78,59.8082,70169.0
2018-10-19 12:00:00,84.91,84.93,84.91,84.92,60796.0,59.8082,59.8223,59.8082,59.8153,60796.0
2018-10-19 12:05:00,84.92,84.94,84.92,84.93,146622.0,59.8153,59.8293,59.8153,59.8223,146622.0
2018-10-19 12:10:00,84.93,84.93,84.9,84.91,126573.0,59.8223,59.8223,59.8012,59.8082,126573.0
2018-10-19 12:15:00,84.92,84.93,84.91,84.92,145835.0,59.8153,59.8223,59.8082,59.8153,145835.0
2018-10-19 12:20:00,84.93,84.93,84.9,84.91,136281.0,59.8223,59.8223,59.8012,59.8082,136281.0
2018-10-19 12:25:00,84.91,84.92,84.89,84.89,369913.0,59.8082,59.8153,59.7941,59.7941,369913.0
2018-10-19 12:30:00,84.89,84.89,84.86,84.86,83154.0,59.7941,59.7941,59.773,59.773,83154.0
2018-10-19 12:35:00,84.86,84.88,84.85,84.86,65940.0,59.773,59.7871,59.7659,59.773,65940.0
2018-10-19 12:40:00,84.86,84.89,84.84,84.86,274861.0,59.773,59.7941,59.7589,59.773,274861.0
2018-10-19 12:45:00,84.86,84.89,84.85,84.87,89386.0,59.773,59.7941,59.7659,59.78,89386.0
2018-10-19 12:50:00,84.87,84.91,84.85,84.91,32877.0,59.78,59.8082,59.7659,59.8082,32877.0
2018-10-19 12:55:00,84.91,84.92,84.9,84.92,66393.0,59.8082,59.8153,59.8012,59.8153,66393.0
2018-10-19 13:00:00,84.92,84.92,84.88,84.89,52973.0,59.8153,59.8153,59.7871,59.7941,52973.0
2018-10-19 13:05:00,84.9,84.9,84.87,84.88,24854.0,59.8012,59.8012,59.78,59.7871,24854.0
2018-10-19 13:10:00,84.88,84.92,84.88,84.91,176314.0,59.7871,59.8153,59.7871,59.8082,176314.0
2018-10-19 13:15:00,84.91,84.94,84.91,84.91,34686.0,59.8082,59.8293,59.8082,59.8082,34686.0
2018-10-19 13:20:00,84.91,84.91,84.89,84.9,90468.0,59.8082,59.8082,59.7941,59.8012,90468.0
2018-10-19 13:25:00,84.9,84.92,84.89,84.92,47105.0,59.8012,59.8153,59.7941,59.8153,47105.0
2018-10-19 13:30:00,84.93,84.94,84.92,84.94,48564.0,59.8223,59.8293,59.8153,59.8293,48564.0
2018-10-19 13:35:00,84.94,84.94,84.91,84.91,53093.0,59.8293,59.8293,59.8082,59.8082,53093.0
2018-10-19 13:40:00,84.92,84.93,84.88,84.89,141938.0,59.8153,59.8223,59.7871,59.7941,141938.0
2018-10-19 13:45:00,84.89,84.92,84.88,84.92,105015.0,59.7941,59.8153,59.7871,59.8153,105015.0
2018-10-19 13:50:00,84.92,84.92,84.89,84.9,83337.0,59.8153,59.8153,59.7941,59.8012,83337.0
2018-10-19 13:55:00,84.9,84.9,84.89,84.9,56532.0,59.8012,59.8012,59.7941,59.8012,56532.0
2018-10-19 14:00:00,84.9,84.9,84.87,84.88,99743.0,59.8012,59.8012,59.78,59.7871,99743.0
2018-10-19 14:05:00,84.87,84.88,84.85,84.88,91142.0,59.78,59.7871,59.7659,59.7871,91142.0
2018-10-19 14:10:00,84.88,84.9,84.87,84.88,257823.0,59.7871,59.8012,59.78,59.7871,257823.0
2018-10-19 14:15:00,84.89,84.89,84.87,84.88,39727.0,59.7941,59.7941,59.78,59.7871,39727.0
2018-10-19 14:20:00,84.88,84.93,84.86,84.91,147015.0,59.7871,59.8223,59.773,59.8082,147015.0
2018-10-19 14:25:00,84.92,84.94,84.92,84.94,100054.0,59.8153,59.8293,59.8153,59.8293,100054.0
2018-10-19 14:30:00,84.94,84.97,84.92,84.92,231326.0,59.8293,59.8505,59.8153,59.8153,231326.0
2018-10-19 14:35:00,84.92,84.94,84.92,84.92,37652.0,59.8153,59.8293,59.8153,59.8153,37652.0
2018-10-19 14:40:00,84.92,84.92,84.89,84.9,183642.0,59.8153,59.8153,59.7941,59.8012,183642.0
2018-10-19 14:45:00,84.9,84.92,84.89,84.92,79708.0,59.8012,59.8153,59.7941,59.8153,79708.0
2018-10-19 14:50:00,84.92,84.93,84.9,84.91,86933.0,59.8153,59.8223,59.8012,59.8082,86933.0
2018-10-19 14:55:00,84.92,84.92,84.9,84.91,235083.0,59.8153,59.8153,59.8012,59.8082,235083.0
2018-10-19 15:00:00,84.91,84.92,84.91,84.91,224473.0,59.8082,59.8153,59.8082,59.8082,224473.0
2018-10-19 15:05:00,84.92,84.93,84.91,84.92,242693.0,59.8153,59.8223,59.8082,59.8153,242693.0
2018-10-19 15:10:00,84.93,84.94,84.92,84.94,193069.0,59.8223,59.8293,59.8153,59.8293,193069.0
2018-10-19 15:15:00,84.94,84.97,84.92,84.97,103163.0,59.8293,59.8505,59.8153,59.8505,103163.0
2018-10-19 15:20:00,84.97,84.97,84.93,84.94,121725.0,59.8505,59.8505,59.8223,59.8293,121725.0
2018-10-19 15:25:00,84.94,84.97,84.94,84.97,271111.0,59.8293,59.8505,59.8293,59.8505,271111.0
2018-10-19 15:30:00,84.96,84.97,84.94,84.94,300399.0,59.8434,59.8505,59.8293,59.8293,300399.0
2018-10-19 15:35:00,84.94,84.96,84.93,84.94,135653.0,59.8293,59.8434,59.8223,59.8293,135653.0
2018-10-19 15:40:00,84.94,84.95,84.92,84.95,235784.0,59.8293,59.8364,59.8153,59.8364,235784.0
2018-10-19 15:45:00,84.95,84.96,84.92,84.92,480908.0,59.8364,59.8434,59.8153,59.8153,480908.0
2018-10-19 15:50:00,84.92,84.94,84.92,84.94,237989.0,59.8153,59.8293,59.8153,59.8293,237989.0
2018-10-19 15:55:00,84.94,84.94,84.89,84.9,1438228.0,59.8293,59.8293,59.7941,59.8012,1438228.0
2018-10-22 09:30:00,85.1,85.15,85.02,85.14,232918.0,59.942,59.9773,59.8857,59.9702,232918.0
2018-10-22 09:35:00,85.14,85.15,85.04,85.08,367515.0,59.9702,59.9773,59.8998,59.928,367515.0
2018-10-22 09:40:00,85.08,85.09,85.05,85.07,150366.0,59.928,59.935,59.9068,59.9209,150366.0
2018-10-22 09:45:00,85.07,85.11,85.06,85.09,100301.0,59.9209,59.9491,59.9139,59.935,100301.0
2018-10-22 09:50:00,85.09,85.09,85.01,85.03,180330.0,59.935,59.935,59.8786,59.8927,180330.0
2018-10-22 09:55:00,85.02,85.02,84.96,84.97,166831.0,59.8857,59.8857,59.8434,59.8505,166831.0
2018-10-22 10:00:00,84.97,84.99,84.96,84.99,233244.0,59.8505,59.8646,59.8434,59.8646,233244.0
2018-10-22 10:05:00,84.99,85.0,84.97,84.99,232504.0,59.8646,59.8716,59.8505,59.8646,232504.0
2018-10-22 10:10:00,84.99,85.01,84.98,85.01,181541.0,59.8646,59.8786,59.8575,59.8786,181541.0
2018-10-22 10:15:00,85.01,85.01,84.96,84.97,111135.0,59.8786,59.8786,59.8434,59.8505,111135.0
2018-10-22 10:20:00,84.97,84.98,84.94,84.95,71639.0,59.8505,59.8575,59.8293,59.8364,71639.0
2018-10-22 10:25:00,84.95,84.96,84.93,84.95,98344.0,59.8364,59.8434,59.8223,59.8364,98344.0
2018-10-22 10:30:00,84.95,84.97,84.93,84.97,122058.0,59.8364,59.8505,59.8223,59.8505,122058.0
2018-10-22 10:35:00,84.97,84.98,84.96,84.98,38042.0,59.8505,59.8575,59.8434,59.8575,38042.0
2018-10-22 10:40:00,84.98,85.04,84.97,85.04,223308.0,59.8575,59.8998,59.8505,59.8998,223308.0
2018-10-22 10:45:00,85.03,85.04,85.03,85.03,265599.0,59.8927,59.8998,59.8927,59.8927,265599.0
2018-10-22 10:50:00,85.04,85.04,85.03,85.03,238838.0,59.8998,59.8998,59.8927,59.8927,238838.0
2018-10-22 10:55:00,85.03,85.04,85.01,85.01,70614.0,59.8927,59.8998,59.8786,59.8786,70614.0
2018-10-22 11:00:00,85.02,85.02,84.97,84.99,184599.0,59.8857,59.8857,59.8505,59.8646,184599.0
2018-10-22 11:05:00,84.99,85.01,84.97,84.99,144548.0,59.8646,59.8786,59.8505,59.8646,144548.0
2018-10-22 11:10:00,84.98,84.99,84.96,84.96,19283.0,59.8575,59.8646,59.8434,59.8434,19283.0
2018-10-22 11:15:00,84.96,84.99,84.96,84.98,34374.0,59.8434,59.8646,59.8434,59.8575,34374.0
2018-10-22 11:20:00,84.98,85.01,84.97,85.01,22046.0,59.8575,59.8786,59.8505,59.8786,22046.0
2018-10-22 11:25:00,85.0,85.02,84.98,84.98,119638.0,59.8716,59.8857,59.8575,59.8575,119638.0
2018-10-22 11:30:00,84.98,84.99,84.95,84.95,28504.0,59.8575,59.8646,59.8364,59.8364,28504.0
2018-10-22 11:35:00,84.95,84.99,84.95,84.97,29599.0,59.8364,59.8646,59.8364,59.8505,29599.0
2018-10-22 11:40:00,84.97,84.97,84.95,84.96,15459.0,59.8505,59.8505,59.8364,59.8434,15459.0
2018-10-22 11:45:00,84.96,84.99,84.95,84.98,39876.0,59.8434,59.8646,59.8364,59.8575,39876.0
2018-10-22 11:50:00,84.98,84.99,84.94,84.95,81412.0,59.8575,59.8646,59.8293,59.8364,81412.0
2018-10-22 11:55:00,84.95,84.96,84.94,84.96,56649.0,59.8364,59.8434,59.8293,59.8434,56649.0
2018-10-22 12:00:00,84.96,84.97,84.95,84.96,45603.0,59.8434,59.8505,59.8364,59.8434,45603.0
2018-10-22 12:05:00,84.97,85.0,84.96,84.98,59599.0,59.8505,59.8716,59.8434,59.8575,59599.0
2018-10-22 12:10:00,84.98,84.99,84.95,84.96,114361.0,59.8575,59.8646,59.8364,59.8434,114361.0
2018-10-22 12:15:00,84.95,84.96,84.94,84.95,125708.0,59.8364,59.8434,59.8293,59.8364,125708.0
2018-10-22 12:20:00,84.95,84.95,84.91,84.91,93911.0,59.8364,59.8364,59.8082,59.8082,93911.0
2018-10-22 12:25:00,84.91,84.92,84.88,84.92,119353.0,59.8082,59.8153,59.7871,59.8153,119353.0
2018-10-22 12:30:00,84.92,84.94,84.9,84.92,38344.0,59.8153,59.8293,59.8012,59.8153,38344.0
2018-10-22 12:35:00,84.92,84.94,84.9,84.92,79880.0,59.8153,59.8293,59.8012,59.8153,79880.0
2018-10-22 12:40:00,84.93,84.97,84.93,84.95,63296.0,59.8223,59.8505,59.8223,59.8364,63296.0
2018-10-22 12:45:00,84.95,84.95,84.94,84.94,73293.0,59.8364,59.8364,59.8293,59.8293,73293.0
2018-10-22 12:50:00,84.94,84.97,84.94,84.97,167560.0,59.8293,59.8505,59.8293,59.8505,167560.0
2018-10-22 12:55:00,84.97,84.97,84.94,84.95,74253.0,59.8505,59.8505,59.8293,59.8364,74253.0
2018-10-22 13:00:00,84.95,84.96,84.94,84.94,87001.0,59.8364,59.8434,59.8293,59.8293,87001.0
2018-10-22 13:05:00,84.94,84.96,84.93,84.96,221901.0,59.8293,59.8434,59.8223,59.8434,221901.0
2018-10-22 13:10:00,84.95,84.96,84.95,84.95,34443.0,59.8364,59.8434,59.8364,59.8364,34443.0
2018-10-22 13:15:00,84.95,84.96,84.95,84.95,13624.0,59.8364,59.8434,59.8364,59.8364,13624.0
2018-10-22 13:20:00,84.95,84.96,84.95,84.95,56229.0,59.8364,59.8434,59.8364,59.8364,56229.0
2018-10-22 13:25:00,84.95,84.95,84.93,84.93,58962.0,59.8364,59.8364,59.8223,59.8223,58962.0
2018-10-22 13:30:00,84.93,84.94,84.92,84.92,72283.0,59.8223,59.8293,59.8153,59.8153,72283.0
2018-10-22 13:35:00,84.93,84.95,84.92,84.94,101334.0,59.8223,59.8364,59.8153,59.8293,101334.0
2018-10-22 13:40:00,84.93,84.94,84.93,84.93,84077.0,59.8223,59.8293,59.8223,59.8223,84077.0
2018-10-22 13:45:00,84.93,84.94,84.92,84.93,125512.0,59.8223,59.8293,59.8153,59.8223,125512.0
2018-10-22 13:50:00,84.92,84.93,84.92,84.92,23250.0,59.8153,59.8223,59.8153,59.8153,23250.0
2018-10-22 13:55:00,84.92,84.93,84.92,84.92,8913.0,59.8153,59.8223,59.8153,59.8153,8913.0
2018-10-22 14:00:00,84.92,84.93,84.92,84.92,30341.0,59.8153,59.8223,59.8153,59.8153,30341.0
2018-10-22 14:05:00,84.92,84.93,84.92,84.92,23638.0,59.8153,59.8223,59.8153,59.8153,23638.0
2018-10-22 14:10:00,84.92,84.93,84.91,84.91,64712.0,59.8153,59.8223,59.8082,59.8082,64712.0
2018-10-22 14:15:00,84.91,84.92,84.91,84.91,11310.0,59.8082,59.8153,59.8082,59.8082,11310.0
2018-10-22 14:20:00,84.91,84.92,84.91,84.91,9719.0,59.8082,59.8153,59.8082,59.8082,9719.0
2018-10-22 14:25:00,84.91,84.92,84.9,84.9,50880.0,59.8082,59.8153,59.8012,59.8012,50880.0
2018-10-22 14:30:00,84.9,84.9,84.87,84.88,200562.0,59.8012,59.8012,59.78,59.7871,200562.0
2018-10-22 14:35:00,84.88,84.89,84.87,84.88,242545.0,59.7871,59.7941,59.78,59.7871,242545.0
2018-10-22 14:40:00,84.88,84.89,84.87,84.89,48316.0,59.7871,59.7941,59.78,59.7941,48316.0
2018-10-22 14:45:00,84.89,84.93,84.88,84.93,126075.0,59.7941,59.8223,59.7871,59.8223,126075.0
2018-10-22 14:50:00,84.93,84.93,84.92,84.92,66501.0,59.8223,59.8223,59.8153,59.8153,66501.0
2018-10-22 14:55:00,84.93,84.93,84.91,84.92,87262.0,59.8223,59.8223,59.8082,59.8153,87262.0
2018-10-22 15:00:00,84.92,84.94,84.92,84.94,181560.0,59.8153,59.8293,59.8153,59.8293,181560.0
2018-10-22 15:05:00,84.94,84.94,84.92,84.94,107025.0,59.8293,59.8293,59.8153,59.8293,107025.0
2018-10-22 15:10:00,84.94,84.96,84.93,84.96,78987.0,59.8293,59.8434,59.8223,59.8434,78987.0
2018-10-22 15:15:00,84.96,84.96,84.92,84.92,206884.0,59.8434,59.8434,59.8153,59.8153,206884.0
2018-10-22 15:20:00,84.93,84.95,84.92,84.95,112617.0,59.8223,59.8364,59.8153,59.8364,112617.0
2018-10-22 15:25:00,84.95,84.96,84.94,84.96,59313.0,59.8364,59.8434,59.8293,59.8434,59313.0
2018-10-22 15:30:00,84.96,84.97,84.96,84.97,137841.0,59.8434,59.8505,59.8434,59.8505,137841.0
2018-10-22 15:35:00,84.96,85.01,84.96,84.98,496923.0,59.8434,59.8786,59.8434,59.8575,496923.0
2018-10-22 15:40:00,84.98,85.0,84.96,84.98,264887.0,59.8575,59.8716,59.8434,59.8575,264887.0
2018-10-22 15:45:00,84.98,84.99,84.96,84.98,463422.0,59.8575,59.8646,59.8434,59.8575,463422.0
2018-10-22 15:50:00,84.98,84.99,84.96,84.97,243793.0,59.8575,59.8646,59.8434,59.8505,243793.0
2018-10-22 15:55:00,84.96,84.97,84.94,84.95,478278.0,59.8434,59.8505,59.8293,59.8364,478278.0
2018-10-23 09:30:00,84.65,84.66,84.56,84.61,890888.0,59.6251,59.6321,59.5617,59.5969,890888.0
2018-10-23 09:35:00,84.62,84.69,84.59,84.65,282142.0,59.6039,59.6532,59.5828,59.6251,282142.0
2018-10-23 09:40:00,84.65,84.67,84.63,84.66,153759.0,59.6251,59.6392,59.611,59.6321,153759.0
2018-10-23 09:45:00,84.65,84.68,84.63,84.67,181655.0,59.6251,59.6462,59.611,59.6392,181655.0
2018-10-23 09:50:00,84.67,84.67,84.63,84.65,263595.0,59.6392,59.6392,59.611,59.6251,263595.0
2018-10-23 09:55:00,84.64,84.64,84.6,84.61,159408.0,59.618,59.618,59.5899,59.5969,159408.0
2018-10-23 10:00:00,84.61,84.63,84.56,84.56,1198755.0,59.5969,59.611,59.5617,59.5617,1198755.0
2018-10-23 10:05:00,84.56,84.59,84.55,84.59,517464.0,59.5617,59.5828,59.5546,59.5828,517464.0
2018-10-23 10:10:00,84.59,84.65,84.58,84.58,847579.0,59.5828,59.6251,59.5758,59.5758,847579.0
2018-10-23 10:15:00,84.58,84.59,84.56,84.56,516030.0,59.5758,59.5828,59.5617,59.5617,516030.0
2018-10-23 10:20:00,84.56,84.59,84.56,84.57,394004.0,59.5617,59.5828,59.5617,59.5687,394004.0
2018-10-23 10:25:00,84.58,84.61,84.55,84.6,357177.0,59.5758,59.5969,59.5546,59.5899,357177.0
2018-10-23 10:30:00,84.6,84.6,84.57,84.58,289887.0,59.5899,59.5899,59.5687,59.5758,289887.0
2018-10-23 10:35:00,84.59,84.6,84.55,84.59,187316.0,59.5828,59.5899,59.5546,59.5828,187316.0
2018-10-23 10:40:00,84.6,84.65,84.59,84.64,575274.0,59.5899,59.6251,59.5828,59.618,575274.0
2018-10-23 10:45:00,84.63,84.67,84.61,84.67,229691.0,59.611,59.6392,59.5969,59.6392,229691.0
2018-10-23 10:50:00,84.67,84.73,84.65,84.7,394077.0,59.6392,59.6814,59.6251,59.6603,394077.0
2018-10-23 10:55:00,84.7,84.72,84.69,84.7,179134.0,59.6603,59.6744,59.6532,59.6603,179134.0
2018-10-23 11:00:00,84.7,84.71,84.66,84.67,109222.0,59.6603,59.6673,59.6321,59.6392,109222.0
2018-10-23 11:05:00,84.66,84.71,84.66,84.7,104322.0,59.6321,59.6673,59.6321,59.6603,104322.0
2018-10-23 11:10:00,84.7,84.73,84.7,84.73,172238.0,59.6603,59.6814,59.6603,59.6814,172238.0
2018-10-23 11:15:00,84.72,84.73,84.7,84.72,78583.0,59.6744,59.6814,59.6603,59.6744,78583.0
2018-10-23 11:20:00,84.72,84.73,84.71,84.72,133503.0,59.6744,59.6814,59.6673,59.6744,133503.0
2018-10-23 11:25:00,84.72,84.73,84.7,84.7,66464.0,59.6744,59.6814,59.6603,59.6603,66464.0
2018-10-23 11:30:00,84.69,84.73,84.67,84.67,221120.0,59.6532,59.6814,59.6392,59.6392,221120.0
2018-10-23 11:35:00,84.67,84.68,84.64,84.65,219821.0,59.6392,59.6462,59.618,59.6251,219821.0
2018-10-23 11:40:00,84.65,84.67,84.63,84.66,328392.0,59.6251,59.6392,59.611,59.6321,328392.0
2018-10-23 11:45:00,84.65,84.71,84.65,84.69,540009.0,59.6251,59.6673,59.6251,59.6532,540009.0
2018-10-23 11:50:00,84.69,84.69,84.66,84.67,50548.0,59.6532,59.6532,59.6321,59.6392,50548.0
2018-10-23 11:55:00,84.67,84.67,84.64,84.64,31234.0,59.6392,59.6392,59.618,59.618,31234.0
2018-10-23 12:00:00,84.64,84.67,84.64,84.67,18773.0,59.618,59.6392,59.618,59.6392,18773.0
2018-10-23 12:05:00,84.67,84.72,84.66,84.72,321255.0,59.6392,59.6744,59.6321,59.6744,321255.0
2018-10-23 12:10:00,84.71,84.73,84.7,84.73,154884.0,59.6673,59.6814,59.6603,59.6814,154884.0
2018-10-23 12:15:00,84.73,84.73,84.69,84.71,66760.0,59.6814,59.6814,59.6532,59.6673,66760.0
2018-10-23 12:20:00,84.72,84.72,84.7,84.71,197750.0,59.6744,59.6744,59.6603,59.6673,197750.0
2018-10-23 12:25:00,84.71,84.73,84.69,84.72,208657.0,59.6673,59.6814,59.6532,59.6744,208657.0
2018-10-23 12:30:00,84.72,84.76,84.71,84.76,87659.0,59.6744,59.7026,59.6673,59.7026,87659.0
2018-10-23 12:35:00,84.76,84.76,84.73,84.74,51011.0,59.7026,59.7026,59.6814,59.6885,51011.0
2018-10-23 12:40:00,84.74,84.77,84.73,84.76,227808.0,59.6885,59.7096,59.6814,59.7026,227808.0
2018-10-23 12:45:00,84.76,84.77,84.75,84.75,208744.0,59.7026,59.7096,59.6955,59.6955,208744.0
2018-10-23 12:50:00,84.75,84.77,84.72,84.75,129645.0,59.6955,59.7096,59.6744,59.6955,129645.0
2018-10-23 12:55:00,84.75,84.76,84.73,84.73,112640.0,59.6955,59.7026,59.6814,59.6814,112640.0
2018-10-23 13:00:00,84.73,84.8,84.73,84.78,196446.0,59.6814,59.7307,59.6814,59.7166,196446.0
2018-10-23 13:05:00,84.79,84.84,84.78,84.82,185412.0,59.7237,59.7589,59.7166,59.7448,185412.0
2018-10-23 13:10:00,84.83,84.83,84.8,84.8,60559.0,59.7519,59.7519,59.7307,59.7307,60559.0
2018-10-23 13:15:00,84.81,84.82,84.78,84.81,38583.0,59.7378,59.7448,59.7166,59.7378,38583.0
2018-10-23 13:20:00,84.8,84.83,84.79,84.82,24355.0,59.7307,59.7519,59.7237,59.7448,24355.0
2018-10-23 13:25:00,84.82,84.84,84.81,84.81,203913.0,59.7448,59.7589,59.7378,59.7378,203913.0
2018-10-23 13:30:00,84.82,84.84,84.79,84.8,72610.0,59.7448,59.7589,59.7237,59.7307,72610.0
2018-10-23 13:35:00,84.79,84.79,84.76,84.77,227294.0,59.7237,59.7237,59.7026,59.7096,227294.0
2018-10-23 13:40:00,84.78,84.79,84.73,84.73,54376.0,59.7166,59.7237,59.6814,59.6814,54376.0
2018-10-23 13:45:00,84.74,84.77,84.74,84.75,39342.0,59.6885,59.7096,59.6885,59.6955,39342.0
2018-10-23 13:50:00,84.76,84.79,84.73,84.73,75417.0,59.7026,59.7237,59.6814,59.6814,75417.0
2018-10-23 13:55:00,84.73,84.75,84.72,84.73,62894.0,59.6814,59.6955,59.6744,59.6814,62894.0
2018-10-23 14:00:00,84.74,84.75,84.72,84.73,161390.0,59.6885,59.6955,59.6744,59.6814,161390.0
2018-10-23 14:05:00,84.73,84.77,84.73,84.75,48102.0,59.6814,59.7096,59.6814,59.6955,48102.0
2018-10-23 14:10:00,84.75,84.78,84.74,84.76,113315.0,59.6955,59.7166,59.6885,59.7026,113315.0
2018-10-23 14:15:00,84.76,84.81,84.75,84.81,122937.0,59.7026,59.7378,59.6955,59.7378,122937.0
2018-10-23 14:20:00,84.81,84.82,84.78,84.81,388160.0,59.7378,59.7448,59.7166,59.7378,388160.0
2018-10-23 14:25:00,84.8,84.82,84.79,84.82,200432.0,59.7307,59.7448,59.7237,59.7448,200432.0
2018-10-23 14:30:00,84.82,84.84,84.81,84.83,53500.0,59.7448,59.7589,59.7378,59.7519,53500.0
2018-10-23 14:35:00,84.83,84.85,84.82,84.84,254459.0,59.7519,59.7659,59.7448,59.7589,254459.0
2018-10-23 14:40:00,84.85,84.86,84.82,84.83,100903.0,59.7659,59.773,59.7448,59.7519,100903.0
2018-10-23 14:45:00,84.84,84.85,84.81,84.84,100991.0,59.7589,59.7659,59.7378,59.7589,100991.0
2018-10-23 14:50:00,84.84,84.88,84.83,84.84,93118.0,59.7589,59.7871,59.7519,59.7589,93118.0
2018-10-23 14:55:00,84.84,84.85,84.82,84.85,320032.0,59.7589,59.7659,59.7448,59.7659,320032.0
2018-10-23 15:00:00,84.84,84.87,84.83,84.84,78013.0,59.7589,59.78,59.7519,59.7589,78013.0
2018-10-23 15:05:00,84.84,84.86,84.82,84.84,304604.0,59.7589,59.773,59.7448,59.7589,304604.0
2018-10-23 15:10:00,84.84,84.85,84.81,84.81,391815.0,59.7589,59.7659,59.7378,59.7378,391815.0
2018-10-23 15:15:00,84.81,84.83,84.8,84.81,257271.0,59.7378,59.7519,59.7307,59.7378,257271.0
2018-10-23 15:20:00,84.81,84.88,84.81,84.87,167910.0,59.7378,59.7871,59.7378,59.78,167910.0
2018-10-23 15:25:00,84.87,84.9,84.86,84.87,309690.0,59.78,59.8012,59.773,59.78,309690.0
2018-10-23 15:30:00,84.87,84.88,84.86,84.88,152490.0,59.78,59.7871,59.773,59.7871,152490.0
2018-10-23 15:35:00,84.88,84.88,84.84,84.85,196693.0,59.7871,59.7871,59.7589,59.7659,196693.0
2018-10-23 15:40:00,84.84,84.85,84.81,84.84,237239.0,59.7589,59.7659,59.7378,59.7589,237239.0
2018-10-23 15:45:00,84.84,84.85,84.82,84.84,283974.0,59.7589,59.7659,59.7448,59.7589,283974.0
2018-10-23 15:50:00,84.84,84.86,84.83,84.84,611682.0,59.7589,59.773,59.7519,59.7589,611682.0
2018-10-23 15:55:00,84.84,84.87,84.82,84.85,614655.0,59.7589,59.78,59.7448,59.7659,614655.0
2018-10-24 09:30:00,84.88,84.9,84.86,84.86,101089.0,59.7871,59.8012,59.773,59.773,101089.0
2018-10-24 09:35:00,84.87,84.89,84.84,84.87,193407.0,59.78,59.7941,59.7589,59.78,193407.0
2018-10-24 09:40:00,84.87,84.91,84.85,84.9,103710.0,59.78,59.8082,59.7659,59.8012,103710.0
2018-10-24 09:45:00,84.89,84.92,84.88,84.89,109648.0,59.7941,59.8153,59.7871,59.7941,109648.0
2018-10-24 09:50:00,84.89,84.9,84.88,84.9,92959.0,59.7941,59.8012,59.7871,59.8012,92959.0
2018-10-24 09:55:00,84.9,84.92,84.89,84.9,58640.0,59.8012,59.8153,59.7941,59.8012,58640.0
2018-10-24 10:00:00,84.9,84.9,84.86,84.86,318854.0,59.8012,59.8012,59.773,59.773,318854.0
2018-10-24 10:05:00,84.87,84.88,84.85,84.87,72336.0,59.78,59.7871,59.7659,59.78,72336.0
2018-10-24 10:10:00,84.87,84.89,84.84,84.85,176987.0,59.78,59.7941,59.7589,59.7659,176987.0
2018-10-24 10:15:00,84.84,84.85,84.82,84.82,113559.0,59.7589,59.7659,59.7448,59.7448,113559.0
2018-10-24 10:20:00,84.82,84.84,84.79,84.82,131069.0,59.7448,59.7589,59.7237,59.7448,131069.0
2018-10-24 10:25:00,84.81,84.83,84.79,84.8,76340.0,59.7378,59.7519,59.7237,59.7307,76340.0
2018-10-24 10:30:00,84.8,84.83,84.79,84.8,113836.0,59.7307,59.7519,59.7237,59.7307,113836.0
2018-10-24 10:35:00,84.81,84.84,84.77,84.78,243552.0,59.7378,59.7589,59.7096,59.7166,243552.0
2018-10-24 10:40:00,84.78,84.8,84.76,84.76,188080.0,59.7166,59.7307,59.7026,59.7026,188080.0
2018-10-24 10:45:00,84.76,84.77,84.73,84.76,631744.0,59.7026,59.7096,59.6814,59.7026,631744.0
2018-10-24 10:50:00,84.76,84.79,84.74,84.78,97223.0,59.7026,59.7237,59.6885,59.7166,97223.0
2018-10-24 10:55:00,84.78,84.79,84.77,84.78,290027.0,59.7166,59.7237,59.7096,59.7166,290027.0
2018-10-24 11:00:00,84.78,84.79,84.71,84.71,326592.0,59.7166,59.7237,59.6673,59.6673,326592.0
2018-10-24 11:05:00,84.71,84.72,84.66,84.68,355058.0,59.6673,59.6744,59.6321,59.6462,355058.0
2018-10-24 11:10:00,84.67,84.71,84.67,84.7,79719.0,59.6392,59.6673,59.6392,59.6603,79719.0
2018-10-24 11:15:00,84.7,84.72,84.69,84.72,229318.0,59.6603,59.6744,59.6532,59.6744,229318.0
2018-10-24 11:20:00,84.71,84.74,84.71,84.72,185863.0,59.6673,59.6885,59.6673,59.6744,185863.0
2018-10-24 11:25:00,84.72,84.73,84.71,84.71,184634.0,59.6744,59.6814,59.6673,59.6673,184634.0
2018-10-24 11:30:00,84.71,84.72,84.7,84.72,64504.0,59.6673,59.6744,59.6603,59.6744,64504.0
2018-10-24 11:35:00,84.72,84.74,84.71,84.73,103448.0,59.6744,59.6885,59.6673,59.6814,103448.0
2018-10-24 11:40:00,84.73,84.73,84.71,84.72,47595.0,59.6814,59.6814,59.6673,59.6744,47595.0
2018-10-24 11:45:00,84.72,84.76,84.71,84.75,78128.0,59.6744,59.7026,59.6673,59.6955,78128.0
2018-10-24 11:50:00,84.75,84.8,84.74,84.8,55056.0,59.6955,59.7307,59.6885,59.7307,55056.0
2018-10-24 11:55:00,84.8,84.82,84.8,84.81,74420.0,59.7307,59.7448,59.7307,59.7378,74420.0
2018-10-24 12:00:00,84.81,84.81,84.8,84.81,74074.0,59.7378,59.7378,59.7307,59.7378,74074.0
2018-10-24 12:05:00,84.81,84.81,84.8,84.81,95105.0,59.7378,59.7378,59.7307,59.7378,95105.0
2018-10-24 12:10:00,84.81,84.82,84.81,84.81,54242.0,59.7378,59.7448,59.7378,59.7378,54242.0
2018-10-24 12:15:00,84.81,84.86,84.81,84.81,228781.0,59.7378,59.773,59.7378,59.7378,228781.0
2018-10-24 12:20:00,84.81,84.82,84.78,84.8,105412.0,59.7378,59.7448,59.7166,59.7307,105412.0
2018-10-24 12:25:00,84.81,84.82,84.8,84.81,16499.0,59.7378,59.7448,59.7307,59.7378,16499.0
2018-10-24 12:30:00,84.81,84.82,84.78,84.81,541133.0,59.7378,59.7448,59.7166,59.7378,541133.0
2018-10-24 12:35:00,84.8,84.81,84.76,84.77,109966.0,59.7307,59.7378,59.7026,59.7096,109966.0
2018-10-24 12:40:00,84.77,84.77,84.75,84.77,33774.0,59.7096,59.7096,59.6955,59.7096,33774.0
2018-10-24 12:45:00,84.76,84.77,84.75,84.76,24948.0,59.7026,59.7096,59.6955,59.7026,24948.0
2018-10-24 12:50:00,84.76,84.78,84.73,84.78,230921.0,59.7026,59.7166,59.6814,59.7166,230921.0
2018-10-24 12:55:00,84.78,84.79,84.76,84.78,228232.0,59.7166,59.7237,59.7026,59.7166,228232.0
2018-10-24 13:00:00,84.77,84.77,84.74,84.75,91301.0,59.7096,59.7096,59.6885,59.6955,91301.0
2018-10-24 13:05:00,84.74,84.75,84.71,84.72,117774.0,59.6885,59.6955,59.6673,59.6744,117774.0
2018-10-24 13:10:00,84.72,84.72,84.71,84.72,74857.0,59.6744,59.6744,59.6673,59.6744,74857.0
2018-10-24 13:15:00,84.72,84.78,84.71,84.78,242909.0,59.6744,59.7166,59.6673,59.7166,242909.0
2018-10-24 13:20:00,84.77,84.78,84.73,84.73,89254.0,59.7096,59.7166,59.6814,59.6814,89254.0
2018-10-24 13:25:00,84.73,84.74,84.72,84.72,40356.0,59.6814,59.6885,59.6744,59.6744,40356.0
2018-10-24 13:30:00,84.72,84.76,84.71,84.74,166269.0,59.6744,59.7026,59.6673,59.6885,166269.0
2018-10-24 13:35:00,84.73,84.74,84.72,84.73,110367.0,59.6814,59.6885,59.6744,59.6814,110367.0
2018-10-24 13:40:00,84.73,84.75,84.72,84.73,272979.0,59.6814,59.6955,59.6744,59.6814,272979.0
2018-10-24 13:45:00,84.73,84.75,84.72,84.74,95265.0,59.6814,59.6955,59.6744,59.6885,95265.0
2018-10-24 13:50:00,84.75,84.76,84.72,84.73,122368.0,59.6955,59.7026,59.6744,59.6814,122368.0
2018-10-24 13:55:00,84.74,84.74,84.72,84.73,137400.0,59.6885,59.6885,59.6744,59.6814,137400.0
2018-10-24 14:00:00,84.73,84.73,84.71,84.72,168222.0,59.6814,59.6814,59.6673,59.6744,168222.0
2018-10-24 14:05:00,84.71,84.72,84.67,84.67,232562.0,59.6673,59.6744,59.6392,59.6392,232562.0
2018-10-24 14:10:00,84.67,84.7,84.67,84.69,128713.0,59.6392,59.6603,59.6392,59.6532,128713.0
2018-10-24 14:15:00,84.69,84.69,84.67,84.69,686931.0,59.6532,59.6532,59.6392,59.6532,686931.0
2018-10-24 14:20:00,84.68,84.72,84.67,84.69,522743.0,59.6462,59.6744,59.6392,59.6532,522743.0
2018-10-24 14:25:00,84.7,84.75,84.68,84.74,221891.0,59.6603,59.6955,59.6462,59.6885,221891.0
2018-10-24 14:30:00,84.74,84.77,84.72,84.75,92684.0,59.6885,59.7096,59.6744,59.6955,92684.0
2018-10-24 14:35:00,84.76,84.76,84.72,84.74,62136.0,59.7026,59.7026,59.6744,59.6885,62136.0
2018-10-24 14:40:00,84.74,84.75,84.7,84.7,80997.0,59.6885,59.6955,59.6603,59.6603,80997.0
2018-10-24 14:45:00,84.7,84.71,84.69,84.7,118375.0,59.6603,59.6673,59.6532,59.6603,118375.0
2018-10-24 14:50:00,84.7,84.72,84.66,84.66,196250.0,59.6603,59.6744,59.6321,59.6321,196250.0
2018-10-24 14:55:00,84.67,84.67,84.62,84.63,575563.0,59.6392,59.6392,59.6039,59.611,575563.0
2018-10-24 15:00:00,84.62,84.63,84.55,84.57,620349.0,59.6039,59.611,59.5546,59.5687,620349.0
2018-10-24 15:05:00,84.56,84.59,84.56,84.57,175827.0,59.5617,59.5828,59.5617,59.5687,175827.0
2018-10-24 15:10:00,84.57,84.6,84.57,84.59,157561.0,59.5687,59.5899,59.5687,59.5828,157561.0
2018-10-24 15:15:00,84.59,84.63,84.58,84.61,604572.0,59.5828,59.611,59.5758,59.5969,604572.0
2018-10-24 15:20:00,84.61,84.61,84.58,84.59,327847.0,59.5969,59.5969,59.5758,59.5828,327847.0
2018-10-24 15:25:00,84.59,84.61,84.53,84.54,930813.0,59.5828,59.5969,59.5405,59.5476,930813.0
2018-10-24 15:30:00,84.54,84.55,84.52,84.53,310645.0,59.5476,59.5546,59.5335,59.5405,310645.0
2018-10-24 15:35:00,84.53,84.54,84.48,84.5,432903.0,59.5405,59.5476,59.5053,59.5194,432903.0
2018-10-24 15:40:00,84.51,84.52,84.49,84.5,268563.0,59.5265,59.5335,59.5124,59.5194,268563.0
2018-10-24 15:45:00,84.5,84.5,84.46,84.47,628926.0,59.5194,59.5194,59.4912,59.4983,628926.0
2018-10-24 15:50:00,84.47,84.48,84.45,84.45,709572.0,59.4983,59.5053,59.4842,59.4842,709572.0
2018-10-24 15:55:00,84.45,84.47,84.41,84.44,1876776.0,59.4842,59.4983,59.456,59.4772,1876776.0
2018-10-25 09:30:00,84.61,84.63,84.47,84.48,397006.0,59.5969,59.611,59.4983,59.5053,397006.0
2018-10-25 09:35:00,84.48,84.55,84.48,84.52,194012.0,59.5053,59.5546,59.5053,59.5335,194012.0
2018-10-25 09:40:00,84.52,84.52,84.46,84.51,1057650.0,59.5335,59.5335,59.4912,59.5265,1057650.0
2018-10-25 09:45:00,84.5,84.53,84.48,84.52,279540.0,59.5194,59.5405,59.5053,59.5335,279540.0
2018-10-25 09:50:00,84.52,84.56,84.52,84.56,218530.0,59.5335,59.5617,59.5335,59.5617,218530.0
2018-10-25 09:55:00,84.56,84.59,84.55,84.58,392502.0,59.5617,59.5828,59.5546,59.5758,392502.0
2018-10-25 10:00:00,84.58,84.62,84.57,84.62,255760.0,59.5758,59.6039,59.5687,59.6039,255760.0
2018-10-25 10:05:00,84.62,84.63,84.54,84.56,531831.0,59.6039,59.611,59.5476,59.5617,531831.0
2018-10-25 10:10:00,84.56,84.58,84.53,84.56,454746.0,59.5617,59.5758,59.5405,59.5617,454746.0
2018-10-25 10:15:00,84.56,84.56,84.54,84.55,331496.0,59.5617,59.5617,59.5476,59.5546,331496.0
2018-10-25 10:20:00,84.54,84.55,84.54,84.55,99279.0,59.5476,59.5546,59.5476,59.5546,99279.0
2018-10-25 10:25:00,84.55,84.58,84.54,84.58,325209.0,59.5546,59.5758,59.5476,59.5758,325209.0
2018-10-25 10:30:00,84.58,84.65,84.57,84.62,360077.0,59.5758,59.6251,59.5687,59.6039,360077.0
2018-10-25 10:35:00,84.63,84.64,84.61,84.63,352947.0,59.611,59.618,59.5969,59.611,352947.0
2018-10-25 10:40:00,84.62,84.64,84.61,84.61,226610.0,59.6039,59.618,59.5969,59.5969,226610.0
2018-10-25 10:45:00,84.61,84.62,84.57,84.58,440377.0,59.5969,59.6039,59.5687,59.5758,440377.0
2018-10-25 10:50:00,84.58,84.6,84.57,84.58,227048.0,59.5758,59.5899,59.5687,59.5758,227048.0
2018-10-25 10:55:00,84.59,84.59,84.54,84.54,234329.0,59.5828,59.5828,59.5476,59.5476,234329.0
2018-10-25 11:00:00,84.54,84.57,84.53,84.54,194624.0,59.5476,59.5687,59.5405,59.5476,194624.0
2018-10-25 11:05:00,84.54,84.54,84.51,84.54,200910.0,59.5476,59.5476,59.5265,59.5476,200910.0
2018-10-25 11:10:00,84.54,84.54,84.51,84.53,129417.0,59.5476,59.5476,59.5265,59.5405,129417.0
2018-10-25 11:15:00,84.53,84.58,84.52,84.56,193699.0,59.5405,59.5758,59.5335,59.5617,193699.0
2018-10-25 11:20:00,84.57,84.61,84.56,84.58,263667.0,59.5687,59.5969,59.5617,59.5758,263667.0
2018-10-25 11:25:00,84.58,84.59,84.58,84.59,151255.0,59.5758,59.5828,59.5758,59.5828,151255.0
2018-10-25 11:30:00,84.59,84.59,84.57,84.57,267300.0,59.5828,59.5828,59.5687,59.5687,267300.0
2018-10-25 11:35:00,84.57,84.6,84.57,84.58,204665.0,59.5687,59.5899,59.5687,59.5758,204665.0
2018-10-25 11:40:00,84.58,84.58,84.54,84.55,157378.0,59.5758,59.5758,59.5476,59.5546,157378.0
2018-10-25 11:45:00,84.56,84.57,84.54,84.56,69952.0,59.5617,59.5687,59.5476,59.5617,69952.0
2018-10-25 11:50:00,84.56,84.58,84.55,84.58,394207.0,59.5617,59.5758,59.5546,59.5758,394207.0
2018-10-25 11:55:00,84.57,84.57,84.54,84.55,161637.0,59.5687,59.5687,59.5476,59.5546,161637.0
2018-10-25 12:00:00,84.54,84.55,84.52,84.53,54643.0,59.5476,59.5546,59.5335,59.5405,54643.0
2018-10-25 12:05:00,84.53,84.54,84.51,84.51,246947.0,59.5405,59.5476,59.5265,59.5265,246947.0
2018-10-25 12:10:00,84.52,84.52,84.49,84.5,63660.0,59.5335,59.5335,59.5124,59.5194,63660.0
2018-10-25 12:15:00,84.5,84.5,84.45,84.45,93796.0,59.5194,59.5194,59.4842,59.4842,93796.0
2018-10-25 12:20:00,84.45,84.45,84.42,84.44,323154.0,59.4842,59.4842,59.4631,59.4772,323154.0
2018-10-25 12:25:00,84.44,84.47,84.43,84.46,481864.0,59.4772,59.4983,59.4701,59.4912,481864.0
2018-10-25 12:30:00,84.45,84.51,84.45,84.5,284453.0,59.4842,59.5265,59.4842,59.5194,284453.0
2018-10-25 12:35:00,84.5,84.52,84.5,84.52,265488.0,59.5194,59.5335,59.5194,59.5335,265488.0
2018-10-25 12:40:00,84.52,84.54,84.51,84.54,123589.0,59.5335,59.5476,59.5265,59.5476,123589.0
2018-10-25 12:45:00,84.54,84.58,84.53,84.56,259650.0,59.5476,59.5758,59.5405,59.5617,259650.0
2018-10-25 12:50:00,84.57,84.57,84.55,84.56,208892.0,59.5687,59.5687,59.5546,59.5617,208892.0
2018-10-25 12:55:00,84.56,84.57,84.53,84.54,123557.0,59.5617,59.5687,59.5405,59.5476,123557.0
2018-10-25 13:00:00,84.55,84.55,84.49,84.5,357559.0,59.5546,59.5546,59.5124,59.5194,357559.0
2018-10-25 13:05:00,84.5,84.53,84.49,84.49,225659.0,59.5194,59.5405,59.5124,59.5124,225659.0
2018-10-25 13:10:00,84.5,84.5,84.48,84.48,43806.0,59.5194,59.5194,59.5053,59.5053,43806.0
2018-10-25 13:15:00,84.48,84.49,84.46,84.46,96995.0,59.5053,59.5124,59.4912,59.4912,96995.0
2018-10-25 13:20:00,84.46,84.48,84.46,84.48,207111.0,59.4912,59.5053,59.4912,59.5053,207111.0
2018-10-25 13:25:00,84.48,84.52,84.47,84.51,194689.0,59.5053,59.5335,59.4983,59.5265,194689.0
2018-10-25 13:30:00,84.51,84.54,84.5,84.52,68293.0,59.5265,59.5476,59.5194,59.5335,68293.0
2018-10-25 13:35:00,84.52,84.56,84.52,84.55,63528.0,59.5335,59.5617,59.5335,59.5546,63528.0
2018-10-25 13:40:00,84.55,84.55,84.52,84.54,145237.0,59.5546,59.5546,59.5335,59.5476,145237.0
2018-10-25 13:45:00,84.55,84.56,84.52,84.55,203312.0,59.5546,59.5617,59.5335,59.5546,203312.0
2018-10-25 13:50:00,84.55,84.55,84.52,84.53,158597.0,59.5546,59.5546,59.5335,59.5405,158597.0
2018-10-25 13:55:00,84.53,84.54,84.51,84.54,164121.0,59.5405,59.5476,59.5265,59.5476,164121.0
2018-10-25 14:00:00,84.54,84.54,84.52,84.53,92200.0,59.5476,59.5476,59.5335,59.5405,92200.0
2018-10-25 14:05:00,84.53,84.56,84.52,84.56,130845.0,59.5405,59.5617,59.5335,59.5617,130845.0
2018-10-25 14:10:00,84.56,84.57,84.53,84.56,224368.0,59.5617,59.5687,59.5405,59.5617,224368.0
2018-10-25 14:15:00,84.57,84.58,84.54,84.56,116857.0,59.5687,59.5758,59.5476,59.5617,116857.0
2018-10-25 14:20:00,84.56,84.57,84.54,84.56,61528.0,59.5617,59.5687,59.5476,59.5617,61528.0
2018-10-25 14:25:00,84.56,84.58,84.55,84.57,283496.0,59.5617,59.5758,59.5546,59.5687,283496.0
2018-10-25 14:30:00,84.58,84.61,84.57,84.61,309200.0,59.5758,59.5969,59.5687,59.5969,309200.0
2018-10-25 14:35:00,84.61,84.65,84.6,84.63,276624.0,59.5969,59.6251,59.5899,59.611,276624.0
2018-10-25 14:40:00,84.63,84.64,84.61,84.63,143912.0,59.611,59.618,59.5969,59.611,143912.0
2018-10-25 14:45:00,84.63,84.65,84.62,84.65,117049.0,59.611,59.6251,59.6039,59.6251,117049.0
2018-10-25 14:50:00,84.65,84.65,84.6,84.62,176282.0,59.6251,59.6251,59.5899,59.6039,176282.0
2018-10-25 14:55:00,84.63,84.63,84.58,84.58,440729.0,59.611,59.611,59.5758,59.5758,440729.0
2018-10-25 15:00:00,84.59,84.61,84.57,84.59,115943.0,59.5828,59.5969,59.5687,59.5828,115943.0
2018-10-25 15:05:00,84.6,84.61,84.57,84.57,144275.0,59.5899,59.5969,59.5687,59.5687,144275.0
2018-10-25 15:10:00,84.57,84.6,84.57,84.6,97011.0,59.5687,59.5899,59.5687,59.5899,97011.0
2018-10-25 15:15:00,84.6,84.63,84.59,84.62,272493.0,59.5899,59.611,59.5828,59.6039,272493.0
2018-10-25 15:20:00,84.62,84.62,84.6,84.61,182653.0,59.6039,59.6039,59.5899,59.5969,182653.0
2018-10-25 15:25:00,84.61,84.62,84.59,84.6,150641.0,59.5969,59.6039,59.5828,59.5899,150641.0
2018-10-25 15:30:00,84.6,84.62,84.58,84.6,374764.0,59.5899,59.6039,59.5758,59.5899,374764.0
2018-10-25 15:35:00,84.6,84.62,84.59,84.6,252411.0,59.5899,59.6039,59.5828,59.5899,252411.0
2018-10-25 15:40:00,84.61,84.67,84.61,84.64,849189.0,59.5969,59.6392,59.5969,59.618,849189.0
2018-10-25 15:45:00,84.64,84.65,84.62,84.64,459587.0,59.618,59.6251,59.6039,59.618,459587.0
2018-10-25 15:50:00,84.64,84.65,84.59,84.61,248356.0,59.618,59.6251,59.5828,59.5969,248356.0
2018-10-25 15:55:00,84.62,84.62,84.59,84.62,700866.0,59.6039,59.6039,59.5828,59.6039,700866.0
2018-10-26 09:30:00,84.31,84.48,84.24,84.4,467958.0,59.3856,59.5053,59.3363,59.449,467958.0
2018-10-26 09:35:00,84.4,84.42,84.34,84.4,376059.0,59.449,59.4631,59.4067,59.449,376059.0
2018-10-26 09:40:00,84.4,84.41,84.37,84.39,448310.0,59.449,59.456,59.4278,59.4419,448310.0
2018-10-26 09:45:00,84.4,84.41,84.37,84.39,241776.0,59.449,59.456,59.4278,59.4419,241776.0
2018-10-26 09:50:00,84.39,84.4,84.33,84.33,128218.0,59.4419,59.449,59.3997,59.3997,128218.0
2018-10-26 09:55:00,84.34,84.38,84.33,84.34,190127.0,59.4067,59.4349,59.3997,59.4067,190127.0
2018-10-26 10:00:00,84.34,84.34,84.23,84.24,703683.0,59.4067,59.4067,59.3292,59.3363,703683.0
2018-10-26 10:05:00,84.23,84.25,84.2,84.23,740361.0,59.3292,59.3433,59.3081,59.3292,740361.0
2018-10-26 10:10:00,84.24,84.25,84.19,84.24,362708.0,59.3363,59.3433,59.3011,59.3363,362708.0
2018-10-26 10:15:00,84.23,84.31,84.23,84.31,525871.0,59.3292,59.3856,59.3292,59.3856,525871.0
2018-10-26 10:20:00,84.3,84.32,84.27,84.32,89767.0,59.3785,59.3926,59.3574,59.3926,89767.0
2018-10-26 10:25:00,84.32,84.35,84.24,84.25,378569.0,59.3926,59.4138,59.3363,59.3433,378569.0
2018-10-26 10:30:00,84.24,84.24,84.19,84.23,172591.0,59.3363,59.3363,59.3011,59.3292,172591.0
2018-10-26 10:35:00,84.22,84.23,84.16,84.19,138762.0,59.3222,59.3292,59.2799,59.3011,138762.0
2018-10-26 10:40:00,84.18,84.25,84.18,84.21,210143.0,59.294,59.3433,59.294,59.3151,210143.0
2018-10-26 10:45:00,84.2,84.24,84.19,84.23,282881.0,59.3081,59.3363,59.3011,59.3292,282881.0
2018-10-26 10:50:00,84.23,84.26,84.23,84.25,431119.0,59.3292,59.3504,59.3292,59.3433,431119.0
2018-10-26 10:55:00,84.25,84.25,84.19,84.19,242717.0,59.3433,59.3433,59.3011,59.3011,242717.0
2018-10-26 11:00:00,84.19,84.22,84.18,84.21,273817.0,59.3011,59.3222,59.294,59.3151,273817.0
2018-10-26 11:05:00,84.21,84.26,84.19,84.22,166095.0,59.3151,59.3504,59.3011,59.3222,166095.0
2018-10-26 11:10:00,84.21,84.23,84.17,84.19,155107.0,59.3151,59.3292,59.287,59.3011,155107.0
2018-10-26 11:15:00,84.18,84.23,84.17,84.2,572138.0,59.294,59.3292,59.287,59.3081,572138.0
2018-10-26 11:20:00,84.2,84.23,84.2,84.23,278552.0,59.3081,59.3292,59.3081,59.3292,278552.0
2018-10-26 11:25:00,84.23,84.29,84.22,84.27,439865.0,59.3292,59.3715,59.3222,59.3574,439865.0
2018-10-26 11:30:00,84.27,84.33,84.27,84.31,258568.0,59.3574,59.3997,59.3574,59.3856,258568.0
2018-10-26 11:35:00,84.31,84.32,84.26,84.27,320032.0,59.3856,59.3926,59.3504,59.3574,320032.0
2018-10-26 11:40:00,84.27,84.29,84.23,84.24,183687.0,59.3574,59.3715,59.3292,59.3363,183687.0
2018-10-26 11:45:00,84.25,84.25,84.23,84.24,143813.0,59.3433,59.3433,59.3292,59.3363,143813.0
2018-10-26 11:50:00,84.23,84.31,84.23,84.26,483892.0,59.3292,59.3856,59.3292,59.3504,483892.0
2018-10-26 11:55:00,84.26,84.29,84.25,84.25,130258.0,59.3504,59.3715,59.3433,59.3433,130258.0
2018-10-26 12:00:00,84.25,84.28,84.23,84.25,195008.0,59.3433,59.3645,59.3292,59.3433,195008.0
2018-10-26 12:05:00,84.25,84.28,84.24,84.26,409676.0,59.3433,59.3645,59.3363,59.3504,409676.0
2018-10-26 12:10:00,84.26,84.26,84.24,84.25,90769.0,59.3504,59.3504,59.3363,59.3433,90769.0
2018-10-26 12:15:00,84.24,84.25,84.23,84.24,143219.0,59.3363,59.3433,59.3292,59.3363,143219.0
2018-10-26 12:20:00,84.25,84.3,84.24,84.28,808803.0,59.3433,59.3785,59.3363,59.3645,808803.0
2018-10-26 12:25:00,84.29,84.31,84.27,84.3,374524.0,59.3715,59.3856,59.3574,59.3785,374524.0
2018-10-26 12:30:00,84.3,84.34,84.29,84.31,120991.0,59.3785,59.4067,59.3715,59.3856,120991.0
2018-10-26 12:35:00,84.32,84.35,84.31,84.34,461308.0,59.3926,59.4138,59.3856,59.4067,461308.0
2018-10-26 12:40:00,84.34,84.44,84.34,84.44,540343.0,59.4067,59.4772,59.4067,59.4772,540343.0
2018-10-26 12:45:00,84.43,84.46,84.42,84.45,217471.0,59.4701,59.4912,59.4631,59.4842,217471.0
2018-10-26 12:50:00,84.45,84.47,84.41,84.42,402070.0,59.4842,59.4983,59.456,59.4631,402070.0
2018-10-26 12:55:00,84.42,84.42,84.4,84.41,176593.0,59.4631,59.4631,59.449,59.456,176593.0
2018-10-26 13:00:00,84.41,84.49,84.4,84.48,274478.0,59.456,59.5124,59.449,59.5053,274478.0
2018-10-26 13:05:00,84.48,84.53,84.45,84.48,518770.0,59.5053,59.5405,59.4842,59.5053,518770.0
2018-10-26 13:10:00,84.48,84.5,84.46,84.48,120532.0,59.5053,59.5194,59.4912,59.5053,120532.0
2018-10-26 13:15:00,84.49,84.51,84.46,84.5,104377.0,59.5124,59.5265,59.4912,59.5194,104377.0
2018-10-26 13:20:00,84.49,84.5,84.42,84.43,465109.0,59.5124,59.5194,59.4631,59.4701,465109.0
2018-10-26 13:25:00,84.43,84.44,84.39,84.4,223346.0,59.4701,59.4772,59.4419,59.449,223346.0
2018-10-26 13:30:00,84.4,84.4,84.29,84.32,586332.0,59.449,59.449,59.3715,59.3926,586332.0
2018-10-26 13:35:00,84.32,84.36,84.28,84.3,298264.0,59.3926,59.4208,59.3645,59.3785,298264.0
2018-10-26 13:40:00,84.3,84.37,84.3,84.37,85750.0,59.3785,59.4278,59.3785,59.4278,85750.0
2018-10-26 13:45:00,84.37,84.4,84.33,84.38,136770.0,59.4278,59.449,59.3997,59.4349,136770.0
2018-10-26 13:50:00,84.38,84.44,84.37,84.44,114929.0,59.4349,59.4772,59.4278,59.4772,114929.0
2018-10-26 13:55:00,84.44,84.45,84.42,84.43,79063.0,59.4772,59.4842,59.4631,59.4701,79063.0
2018-10-26 14:00:00,84.42,84.45,84.35,84.39,94723.0,59.4631,59.4842,59.4138,59.4419,94723.0
2018-10-26 14:05:00,84.38,84.38,84.34,84.37,151587.0,59.4349,59.4349,59.4067,59.4278,151587.0
2018-10-26 14:10:00,84.36,84.38,84.35,84.37,135114.0,59.4208,59.4349,59.4138,59.4278,135114.0
2018-10-26 14:15:00,84.37,84.37,84.34,84.34,103114.0,59.4278,59.4278,59.4067,59.4067,103114.0
2018-10-26 14:20:00,84.35,84.37,84.32,84.37,71378.0,59.4138,59.4278,59.3926,59.4278,71378.0
2018-10-26 14:25:00,84.37,84.4,84.36,84.36,107998.0,59.4278,59.449,59.4208,59.4208,107998.0
2018-10-26 14:30:00,84.36,84.39,84.35,84.36,74642.0,59.4208,59.4419,59.4138,59.4208,74642.0
2018-10-26 14:35:00,84.36,84.4,84.35,84.38,274408.0,59.4208,59.449,59.4138,59.4349,274408.0
2018-10-26 14:40:00,84.38,84.41,84.37,84.39,170325.0,59.4349,59.456,59.4278,59.4419,170325.0
2018-10-26 14:45:00,84.38,84.39,84.33,84.33,93994.0,59.4349,59.4419,59.3997,59.3997,93994.0
2018-10-26 14:50:00,84.33,84.33,84.29,84.3,152342.0,59.3997,59.3997,59.3715,59.3785,152342.0
2018-10-26 14:55:00,84.29,84.3,84.24,84.26,409868.0,59.3715,59.3785,59.3363,59.3504,409868.0
2018-10-26 15:00:00,84.26,84.28,84.23,84.26,290478.0,59.3504,59.3645,59.3292,59.3504,290478.0
2018-10-26 15:05:00,84.26,84.26,84.22,84.25,272485.0,59.3504,59.3504,59.3222,59.3433,272485.0
2018-10-26 15:10:00,84.25,84.26,84.22,84.25,108362.0,59.3433,59.3504,59.3222,59.3433,108362.0
2018-10-26 15:15:00,84.24,84.3,84.24,84.3,221953.0,59.3363,59.3785,59.3363,59.3785,221953.0
2018-10-26 15:20:00,84.3,84.32,84.29,84.3,427543.0,59.3785,59.3926,59.3715,59.3785,427543.0
2018-10-26 15:25:00,84.29,84.31,84.27,84.29,167168.0,59.3715,59.3856,59.3574,59.3715,167168.0
2018-10-26 15:30:00,84.29,84.29,84.24,84.25,162318.0,59.3715,59.3715,59.3363,59.3433,162318.0
2018-10-26 15:35:00,84.25,84.31,84.24,84.27,413373.0,59.3433,59.3856,59.3363,59.3574,413373.0
2018-10-26 15:40:00,84.26,84.28,84.22,84.23,393416.0,59.3504,59.3645,59.3222,59.3292,393416.0
2018-10-26 15:45:00,84.23,84.3,84.23,84.25,471248.0,59.3292,59.3785,59.3292,59.3433,471248.0
2018-10-26 15:50:00,84.25,84.34,84.24,84.31,825362.0,59.3433,59.4067,59.3363,59.3856,825362.0
2018-10-26 15:55:00,84.31,84.32,84.22,84.23,783873.0,59.3856,59.3926,59.3222,59.3292,783873.0
2018-10-29 09:30:00,84.4,84.44,84.35,84.39,219868.0,59.449,59.4772,59.4138,59.4419,219868.0
2018-10-29 09:35:00,84.39,84.4,84.36,84.37,661987.0,59.4419,59.449,59.4208,59.4278,661987.0
2018-10-29 09:40:00,84.36,84.38,84.35,84.35,173121.0,59.4208,59.4349,59.4138,59.4138,173121.0
2018-10-29 09:45:00,84.36,84.38,84.34,84.35,261502.0,59.4208,59.4349,59.4067,59.4138,261502.0
2018-10-29 09:50:00,84.36,84.36,84.34,84.36,130002.0,59.4208,59.4208,59.4067,59.4208,130002.0
2018-10-29 09:55:00,84.35,84.38,84.34,84.36,258091.0,59.4138,59.4349,59.4067,59.4208,258091.0
2018-10-29 10:00:00,84.35,84.42,84.35,84.41,332305.0,59.4138,59.4631,59.4138,59.456,332305.0
2018-10-29 10:05:00,84.41,84.41,84.38,84.4,151690.0,59.456,59.456,59.4349,59.449,151690.0
2018-10-29 10:10:00,84.4,84.4,84.37,84.38,162697.0,59.449,59.449,59.4278,59.4349,162697.0
2018-10-29 10:15:00,84.38,84.38,84.36,84.38,139744.0,59.4349,59.4349,59.4208,59.4349,139744.0
2018-10-29 10:20:00,84.38,84.39,84.36,84.36,173817.0,59.4349,59.4419,59.4208,59.4208,173817.0
2018-10-29 10:25:00,84.37,84.38,84.36,84.37,41113.0,59.4278,59.4349,59.4208,59.4278,41113.0
2018-10-29 10:30:00,84.37,84.38,84.36,84.37,75896.0,59.4278,59.4349,59.4208,59.4278,75896.0
2018-10-29 10:35:00,84.36,84.37,84.33,84.36,666547.0,59.4208,59.4278,59.3997,59.4208,666547.0
2018-10-29 10:40:00,84.36,84.39,84.36,84.38,241728.0,59.4208,59.4419,59.4208,59.4349,241728.0
2018-10-29 10:45:00,84.38,84.39,84.35,84.35,108065.0,59.4349,59.4419,59.4138,59.4138,108065.0
2018-10-29 10:50:00,84.35,84.38,84.34,84.38,335137.0,59.4138,59.4349,59.4067,59.4349,335137.0
2018-10-29 10:55:00,84.37,84.37,84.35,84.36,41548.0,59.4278,59.4278,59.4138,59.4208,41548.0
2018-10-29 11:00:00,84.36,84.38,84.35,84.36,28813.0,59.4208,59.4349,59.4138,59.4208,28813.0
2018-10-29 11:05:00,84.35,84.37,84.33,84.33,211419.0,59.4138,59.4278,59.3997,59.3997,211419.0
2018-10-29 11:10:00,84.34,84.34,84.29,84.32,75784.0,59.4067,59.4067,59.3715,59.3926,75784.0
2018-10-29 11:15:00,84.32,84.33,84.31,84.31,109617.0,59.3926,59.3997,59.3856,59.3856,109617.0
2018-10-29 11:20:00,84.31,84.34,84.31,84.33,323544.0,59.3856,59.4067,59.3856,59.3997,323544.0
2018-10-29 11:25:00,84.33,84.35,84.32,84.33,260843.0,59.3997,59.4138,59.3926,59.3997,260843.0
2018-10-29 11:30:00,84.33,84.34,84.32,84.33,103248.0,59.3997,59.4067,59.3926,59.3997,103248.0
2018-10-29 11:35:00,84.33,84.36,84.31,84.35,95349.0,59.3997,59.4208,59.3856,59.4138,95349.0
2018-10-29 11:40:00,84.35,84.37,84.34,84.37,52602.0,59.4138,59.4278,59.4067,59.4278,52602.0
2018-10-29 11:45:00,84.37,84.37,84.35,84.36,33246.0,59.4278,59.4278,59.4138,59.4208,33246.0
2018-10-29 11:50:00,84.36,84.36,84.31,84.32,38782.0,59.4208,59.4208,59.3856,59.3926,38782.0
2018-10-29 11:55:00,84.31,84.33,84.29,84.3,236306.0,59.3856,59.3997,59.3715,59.3785,236306.0
2018-10-29 12:00:00,84.3,84.31,84.28,84.31,72910.0,59.3785,59.3856,59.3645,59.3856,72910.0
2018-10-29 12:05:00,84.3,84.31,84.29,84.3,332844.0,59.3785,59.3856,59.3715,59.3785,332844.0
2018-10-29 12:10:00,84.3,84.3,84.29,84.3,189949.0,59.3785,59.3785,59.3715,59.3785,189949.0
2018-10-29 12:15:00,84.29,84.33,84.29,84.33,319295.0,59.3715,59.3997,59.3715,59.3997,319295.0
2018-10-29 12:20:00,84.33,84.33,84.29,84.3,454809.0,59.3997,59.3997,59.3715,59.3785,454809.0
2018-10-29 12:25:00,84.29,84.31,84.29,84.31,231360.0,59.3715,59.3856,59.3715,59.3856,231360.0
2018-10-29 12:30:00,84.31,84.31,84.29,84.31,73314.0,59.3856,59.3856,59.3715,59.3856,73314.0
2018-10-29 12:35:00,84.31,84.33,84.3,84.31,123322.0,59.3856,59.3997,59.3785,59.3856,123322.0
2018-10-29 12:40:00,84.32,84.35,84.31,84.34,234498.0,59.3926,59.4138,59.3856,59.4067,234498.0
2018-10-29 12:45:00,84.34,84.34,84.31,84.32,277053.0,59.4067,59.4067,59.3856,59.3926,277053.0
2018-10-29 12:50:00,84.33,84.34,84.3,84.31,245249.0,59.3997,59.4067,59.3785,59.3856,245249.0
2018-10-29 12:55:00,84.31,84.34,84.28,84.32,174240.0,59.3856,59.4067,59.3645,59.3926,174240.0
2018-10-29 13:00:00,84.33,84.34,84.3,84.33,467780.0,59.3997,59.4067,59.3785,59.3997,467780.0
2018-10-29 13:05:00,84.33,84.33,84.3,84.31,272027.0,59.3997,59.3997,59.3785,59.3856,272027.0
2018-10-29 13:10:00,84.31,84.32,84.29,84.3,88585.0,59.3856,59.3926,59.3715,59.3785,88585.0
2018-10-29 13:15:00,84.3,84.31,84.28,84.29,308183.0,59.3785,59.3856,59.3645,59.3715,308183.0
2018-10-29 13:20:00,84.29,84.31,84.28,84.29,18779.0,59.3715,59.3856,59.3645,59.3715,18779.0
2018-10-29 13:25:00,84.29,84.29,84.26,84.27,79725.0,59.3715,59.3715,59.3504,59.3574,79725.0
2018-10-29 13:30:00,84.26,84.33,84.26,84.31,310325.0,59.3504,59.3997,59.3504,59.3856,310325.0
2018-10-29 13:35:00,84.31,84.31,84.27,84.29,66478.0,59.3856,59.3856,59.3574,59.3715,66478.0
2018-10-29 13:40:00,84.28,84.31,84.27,84.31,74362.0,59.3645,59.3856,59.3574,59.3856,74362.0
2018-10-29 13:45:00,84.31,84.32,84.28,84.31,165786.0,59.3856,59.3926,59.3645,59.3856,165786.0
2018-10-29 13:50:00,84.31,84.33,84.3,84.31,165451.0,59.3856,59.3997,59.3785,59.3856,165451.0
2018-10-29 13:55:00,84.31,84.31,84.28,84.29,50999.0,59.3856,59.3856,59.3645,59.3715,50999.0
2018-10-29 14:00:00,84.29,84.31,84.27,84.31,96526.0,59.3715,59.3856,59.3574,59.3856,96526.0
2018-10-29 14:05:00,84.31,84.32,84.28,84.28,24715.0,59.3856,59.3926,59.3645,59.3645,24715.0
2018-10-29 14:10:00,84.29,84.29,84.23,84.25,337217.0,59.3715,59.3715,59.3292,59.3433,337217.0
2018-10-29 14:15:00,84.25,84.25,84.22,84.23,157548.0,59.3433,59.3433,59.3222,59.3292,157548.0
2018-10-29 14:20:00,84.23,84.23,84.19,84.2,158580.0,59.3292,59.3292,59.3011,59.3081,158580.0
2018-10-29 14:25:00,84.2,84.22,84.18,84.19,119825.0,59.3081,59.3222,59.294,59.3011,119825.0
2018-10-29 14:30:00,84.18,84.19,84.16,84.17,211148.0,59.294,59.3011,59.2799,59.287,211148.0
2018-10-29 14:35:00,84.16,84.19,84.15,84.17,190952.0,59.2799,59.3011,59.2729,59.287,190952.0
2018-10-29 14:40:00,84.18,84.22,84.17,84.2,149733.0,59.294,59.3222,59.287,59.3081,149733.0
2018-10-29 14:45:00,84.2,84.23,84.17,84.18,129153.0,59.3081,59.3292,59.287,59.294,129153.0
2018-10-29 14:50:00,84.18,84.19,84.16,84.17,83276.0,59.294,59.3011,59.2799,59.287,83276.0
2018-10-29 14:55:00,84.17,84.21,84.16,84.21,303234.0,59.287,59.3151,59.2799,59.3151,303234.0
2018-10-29 15:00:00,84.21,84.21,84.14,84.15,294510.0,59.3151,59.3151,59.2658,59.2729,294510.0
2018-10-29 15:05:00,84.14,84.15,84.11,84.14,248088.0,59.2658,59.2729,59.2447,59.2658,248088.0
2018-10-29 15:10:00,84.14,84.16,84.1,84.12,269410.0,59.2658,59.2799,59.2377,59.2518,269410.0
2018-10-29 15:15:00,84.12,84.17,84.08,84.16,170770.0,59.2518,59.287,59.2236,59.2799,170770.0
2018-10-29 15:20:00,84.16,84.16,84.11,84.16,301162.0,59.2799,59.2799,59.2447,59.2799,301162.0
2018-10-29 15:25:00,84.15,84.18,84.14,84.15,132662.0,59.2729,59.294,59.2658,59.2729,132662.0
2018-10-29 15:30:00,84.15,84.16,84.12,84.15,154538.0,59.2729,59.2799,59.2518,59.2729,154538.0
2018-10-29 15:35:00,84.15,84.16,84.08,84.12,381015.0,59.2729,59.2799,59.2236,59.2518,381015.0
2018-10-29 15:40:00,84.13,84.13,84.04,84.06,233323.0,59.2588,59.2588,59.1954,59.2095,233323.0
2018-10-29 15:45:00,84.06,84.16,84.04,84.13,763025.0,59.2095,59.2799,59.1954,59.2588,763025.0
2018-10-29 15:50:00,84.13,84.19,84.13,84.18,439188.0,59.2588,59.3011,59.2588,59.294,439188.0
2018-10-29 15:55:00,84.19,84.19,84.15,84.17,1111015.0,59.3011,59.3011,59.2729,59.287,1111015.0
2018-10-30 09:30:00,84.17,84.21,84.13,84.2,195620.0,59.287,59.3151,59.2588,59.3081,195620.0
2018-10-30 09:35:00,84.2,84.23,84.16,84.2,178403.0,59.3081,59.3292,59.2799,59.3081,178403.0
2018-10-30 09:40:00,84.2,84.28,84.2,84.25,168840.0,59.3081,59.3645,59.3081,59.3433,168840.0
2018-10-30 09:45:00,84.25,84.25,84.2,84.25,87406.0,59.3433,59.3433,59.3081,59.3433,87406.0
2018-10-30 09:50:00,84.26,84.28,84.24,84.28,289099.0,59.3504,59.3645,59.3363,59.3645,289099.0
2018-10-30 09:55:00,84.28,84.3,84.26,84.27,262157.0,59.3645,59.3785,59.3504,59.3574,262157.0
2018-10-30 10:00:00,84.27,84.29,84.22,84.22,383598.0,59.3574,59.3715,59.3222,59.3222,383598.0
2018-10-30 10:05:00,84.23,84.23,84.18,84.2,304645.0,59.3292,59.3292,59.294,59.3081,304645.0
2018-10-30 10:10:00,84.2,84.23,84.18,84.23,103218.0,59.3081,59.3292,59.294,59.3292,103218.0
2018-10-30 10:15:00,84.23,84.23,84.2,84.23,172436.0,59.3292,59.3292,59.3081,59.3292,172436.0
2018-10-30 10:20:00,84.23,84.23,84.2,84.21,135475.0,59.3292,59.3292,59.3081,59.3151,135475.0
2018-10-30 10:25:00,84.21,84.21,84.15,84.16,366606.0,59.3151,59.3151,59.2729,59.2799,366606.0
2018-10-30 10:30:00,84.16,84.2,84.14,84.19,297599.0,59.2799,59.3081,59.2658,59.3011,297599.0
2018-10-30 10:35:00,84.19,84.19,84.12,84.14,249241.0,59.3011,59.3011,59.2518,59.2658,249241.0
2018-10-30 10:40:00,84.14,84.14,84.08,84.09,205326.0,59.2658,59.2658,59.2236,59.2306,205326.0
2018-10-30 10:45:00,84.09,84.13,84.08,84.11,232715.0,59.2306,59.2588,59.2236,59.2447,232715.0
2018-10-30 10:50:00,84.1,84.11,84.08,84.09,292601.0,59.2377,59.2447,59.2236,59.2306,292601.0
2018-10-30 10:55:00,84.09,84.11,84.08,84.09,278887.0,59.2306,59.2447,59.2236,59.2306,278887.0
2018-10-30 11:00:00,84.09,84.13,84.08,84.11,141316.0,59.2306,59.2588,59.2236,59.2447,141316.0
2018-10-30 11:05:00,84.11,84.16,84.1,84.15,41018.0,59.2447,59.2799,59.2377,59.2729,41018.0
2018-10-30 11:10:00,84.15,84.16,84.1,84.12,191221.0,59.2729,59.2799,59.2377,59.2518,191221.0
2018-10-30 11:15:00,84.12,84.14,84.1,84.13,49464.0,59.2518,59.2658,59.2377,59.2588,49464.0
2018-10-30 11:20:00,84.15,84.16,84.11,84.12,18702.0,59.2729,59.2799,59.2447,59.2518,18702.0
2018-10-30 11:25:00,84.12,84.16,84.11,84.16,294520.0,59.2518,59.2799,59.2447,59.2799,294520.0
2018-10-30 11:30:00,84.16,84.16,84.12,84.13,262009.0,59.2799,59.2799,59.2518,59.2588,262009.0
2018-10-30 11:35:00,84.13,84.15,84.11,84.12,348953.0,59.2588,59.2729,59.2447,59.2518,348953.0
2018-10-30 11:40:00,84.12,84.12,84.1,84.11,106942.0,59.2518,59.2518,59.2377,59.2447,106942.0
2018-10-30 11:45:00,84.11,84.13,84.1,84.12,119573.0,59.2447,59.2588,59.2377,59.2518,119573.0
2018-10-30 11:50:00,84.13,84.13,84.1,84.11,602702.0,59.2588,59.2588,59.2377,59.2447,602702.0
2018-10-30 11:55:00,84.12,84.12,84.08,84.09,357528.0,59.2518,59.2518,59.2236,59.2306,357528.0
2018-10-30 12:00:00,84.08,84.11,84.08,84.09,43746.0,59.2236,59.2447,59.2236,59.2306,43746.0
2018-10-30 12:05:00,84.09,84.13,84.09,84.09,44736.0,59.2306,59.2588,59.2306,59.2306,44736.0
2018-10-30 12:10:00,84.1,84.11,84.06,84.08,107377.0,59.2377,59.2447,59.2095,59.2236,107377.0
2018-10-30 12:15:00,84.08,84.08,84.05,84.07,86291.0,59.2236,59.2236,59.2024,59.2165,86291.0
2018-10-30 12:20:00,84.07,84.09,84.06,84.09,79693.0,59.2165,59.2306,59.2095,59.2306,79693.0
2018-10-30 12:25:00,84.09,84.11,84.08,84.1,193764.0,59.2306,59.2447,59.2236,59.2377,193764.0
2018-10-30 12:30:00,84.1,84.1,84.05,84.06,78588.0,59.2377,59.2377,59.2024,59.2095,78588.0
2018-10-30 12:35:00,84.07,84.1,84.06,84.09,55289.0,59.2165,59.2377,59.2095,59.2306,55289.0
2018-10-30 12:40:00,84.09,84.1,84.06,84.08,30819.0,59.2306,59.2377,59.2095,59.2236,30819.0
2018-10-30 12:45:00,84.08,84.1,84.07,84.09,160427.0,59.2236,59.2377,59.2165,59.2306,160427.0
2018-10-30 12:50:00,84.09,84.09,84.07,84.08,125965.0,59.2306,59.2306,59.2165,59.2236,125965.0
2018-10-30 12:55:00,84.08,84.08,84.01,84.03,226067.0,59.2236,59.2236,59.1743,59.1884,226067.0
2018-10-30 13:00:00,84.03,84.05,84.02,84.04,113169.0,59.1884,59.2024,59.1813,59.1954,113169.0
2018-10-30 13:05:00,84.04,84.07,84.02,84.06,46390.0,59.1954,59.2165,59.1813,59.2095,46390.0
2018-10-30 13:10:00,84.06,84.08,84.03,84.04,144745.0,59.2095,59.2236,59.1884,59.1954,144745.0
2018-10-30 13:15:00,84.04,84.06,84.02,84.06,388051.0,59.1954,59.2095,59.1813,59.2095,388051.0
2018-10-30 13:20:00,84.05,84.08,84.03,84.04,97245.0,59.2024,59.2236,59.1884,59.1954,97245.0
2018-10-30 13:25:00,84.04,84.05,84.01,84.02,46496.0,59.1954,59.2024,59.1743,59.1813,46496.0
2018-10-30 13:30:00,84.02,84.03,83.98,84.0,226690.0,59.1813,59.1884,59.1531,59.1672,226690.0
2018-10-30 13:35:00,84.0,84.03,83.99,84.02,38755.0,59.1672,59.1884,59.1602,59.1813,38755.0
2018-10-30 13:40:00,84.03,84.07,84.02,84.07,31423.0,59.1884,59.2165,59.1813,59.2165,31423.0
2018-10-30 13:45:00,84.08,84.08,84.04,84.06,34845.0,59.2236,59.2236,59.1954,59.2095,34845.0
2018-10-30 13:50:00,84.06,84.07,84.05,84.05,107059.0,59.2095,59.2165,59.2024,59.2024,107059.0
2018-10-30 13:55:00,84.05,84.07,84.04,84.06,136481.0,59.2024,59.2165,59.1954,59.2095,136481.0
2018-10-30 14:00:00,84.06,84.08,84.04,84.05,121885.0,59.2095,59.2236,59.1954,59.2024,121885.0
2018-10-30 14:05:00,84.04,84.05,84.0,84.01,36139.0,59.1954,59.2024,59.1672,59.1743,36139.0
2018-10-30 14:10:00,84.01,84.06,84.0,84.04,73875.0,59.1743,59.2095,59.1672,59.1954,73875.0
2018-10-30 14:15:00,84.04,84.05,84.01,84.02,61541.0,59.1954,59.2024,59.1743,59.1813,61541.0
2018-10-30 14:20:00,84.02,84.05,84.01,84.03,218056.0,59.1813,59.2024,59.1743,59.1884,218056.0
2018-10-30 14:25:00,84.04,84.04,84.0,84.04,511026.0,59.1954,59.1954,59.1672,59.1954,511026.0
2018-10-30 14:30:00,84.04,84.07,84.01,84.06,261272.0,59.1954,59.2165,59.1743,59.2095,261272.0
2018-10-30 14:35:00,84.07,84.08,84.04,84.06,240369.0,59.2165,59.2236,59.1954,59.2095,240369.0
2018-10-30 14:40:00,84.06,84.07,84.04,84.07,123335.0,59.2095,59.2165,59.1954,59.2165,123335.0
2018-10-30 14:45:00,84.06,84.06,84.03,84.04,88291.0,59.2095,59.2095,59.1884,59.1954,88291.0
2018-10-30 14:50:00,84.05,84.1,84.04,84.08,225866.0,59.2024,59.2377,59.1954,59.2236,225866.0
2018-10-30 14:55:00,84.08,84.16,84.07,84.13,310043.0,59.2236,59.2799,59.2165,59.2588,310043.0
2018-10-30 15:00:00,84.14,84.14,84.07,84.11,135790.0,59.2658,59.2658,59.2165,59.2447,135790.0
2018-10-30 15:05:00,84.11,84.14,84.09,84.14,375542.0,59.2447,59.2658,59.2306,59.2658,375542.0
2018-10-30 15:10:00,84.14,84.17,84.13,84.14,259400.0,59.2658,59.287,59.2588,59.2658,259400.0
2018-10-30 15:15:00,84.14,84.17,84.13,84.16,443946.0,59.2658,59.287,59.2588,59.2799,443946.0
2018-10-30 15:20:00,84.17,84.17,84.13,84.15,271550.0,59.287,59.287,59.2588,59.2729,271550.0
2018-10-30 15:25:00,84.15,84.19,84.14,84.18,408119.0,59.2729,59.3011,59.2658,59.294,408119.0
2018-10-30 15:30:00,84.19,84.22,84.17,84.22,524315.0,59.3011,59.3222,59.287,59.3222,524315.0
2018-10-30 15:35:00,84.22,84.24,84.2,84.22,285084.0,59.3222,59.3363,59.3081,59.3222,285084.0
2018-10-30 15:40:00,84.22,84.24,84.21,84.23,634515.0,59.3222,59.3363,59.3151,59.3292,634515.0
2018-10-30 15:45:00,84.23,84.25,84.21,84.25,290818.0,59.3292,59.3433,59.3151,59.3433,290818.0
2018-10-30 15:50:00,84.25,84.31,84.25,84.3,860585.0,59.3433,59.3856,59.3433,59.3785,860585.0
2018-10-30 15:55:00,84.29,84.35,84.28,84.33,2603039.0,59.3715,59.4138,59.3645,59.3997,2603039.0
2018-10-31 09:30:00,84.45,84.53,84.41,84.51,1320635.0,59.4842,59.5405,59.456,59.5265,1320635.0
2018-10-31 09:35:00,84.52,84.52,84.5,84.52,676464.0,59.5335,59.5335,59.5194,59.5335,676464.0
2018-10-31 09:40:00,84.52,84.53,84.51,84.52,315461.0,59.5335,59.5405,59.5265,59.5335,315461.0
2018-10-31 09:45:00,84.52,84.53,84.5,84.51,481779.0,59.5335,59.5405,59.5194,59.5265,481779.0
2018-10-31 09:50:00,84.51,84.51,84.49,84.51,226520.0,59.5265,59.5265,59.5124,59.5265,226520.0
2018-10-31 09:55:00,84.51,84.52,84.48,84.52,367658.0,59.5265,59.5335,59.5053,59.5335,367658.0
2018-10-31 10:00:00,84.52,84.53,84.51,84.51,297267.0,59.5335,59.5405,59.5265,59.5265,297267.0
2018-10-31 10:05:00,84.51,84.52,84.48,84.49,44492.0,59.5265,59.5335,59.5053,59.5124,44492.0
2018-10-31 10:10:00,84.48,84.5,84.46,84.47,95142.0,59.5053,59.5194,59.4912,59.4983,95142.0
2018-10-31 10:15:00,84.47,84.52,84.46,84.51,150046.0,59.4983,59.5335,59.4912,59.5265,150046.0
2018-10-31 10:20:00,84.51,84.54,84.5,84.54,116773.0,59.5265,59.5476,59.5194,59.5476,116773.0
2018-10-31 10:25:00,84.53,84.56,84.52,84.53,400251.0,59.5405,59.5617,59.5335,59.5405,400251.0
2018-10-31 10:30:00,84.53,84.57,84.52,84.57,97453.0,59.5405,59.5687,59.5335,59.5687,97453.0
2018-10-31 10:35:00,84.57,84.57,84.54,84.54,65795.0,59.5687,59.5687,59.5476,59.5476,65795.0
2018-10-31 10:40:00,84.55,84.56,84.54,84.56,52107.0,59.5546,59.5617,59.5476,59.5617,52107.0
2018-10-31 10:45:00,84.56,84.59,84.53,84.55,315386.0,59.5617,59.5828,59.5405,59.5546,315386.0
2018-10-31 10:50:00,84.55,84.56,84.51,84.52,147200.0,59.5546,59.5617,59.5265,59.5335,147200.0
2018-10-31 10:55:00,84.52,84.55,84.52,84.54,200387.0,59.5335,59.5546,59.5335,59.5476,200387.0
2018-10-31 11:00:00,84.54,84.55,84.48,84.48,144929.0,59.5476,59.5546,59.5053,59.5053,144929.0
2018-10-31 11:05:00,84.49,84.53,84.49,84.5,155818.0,59.5124,59.5405,59.5124,59.5194,155818.0
2018-10-31 11:10:00,84.5,84.52,84.45,84.45,181117.0,59.5194,59.5335,59.4842,59.4842,181117.0
2018-10-31 11:15:00,84.44,84.46,84.43,84.45,128367.0,59.4772,59.4912,59.4701,59.4842,128367.0
2018-10-31 11:20:00,84.45,84.51,84.45,84.51,98986.0,59.4842,59.5265,59.4842,59.5265,98986.0
2018-10-31 11:25:00,84.51,84.51,84.5,84.51,71899.0,59.5265,59.5265,59.5194,59.5265,71899.0
2018-10-31 11:30:00,84.51,84.51,84.49,84.5,155781.0,59.5265,59.5265,59.5124,59.5194,155781.0
2018-10-31 11:35:00,84.5,84.51,84.5,84.51,298120.0,59.5194,59.5265,59.5194,59.5265,298120.0
2018-10-31 11:40:00,84.51,84.51,84.44,84.45,178962.0,59.5265,59.5265,59.4772,59.4842,178962.0
2018-10-31 11:45:00,84.45,84.49,84.44,84.47,97883.0,59.4842,59.5124,59.4772,59.4983,97883.0
2018-10-31 11:50:00,84.47,84.49,84.46,84.48,47126.0,59.4983,59.5124,59.4912,59.5053,47126.0
2018-10-31 11:55:00,84.47,84.49,84.45,84.48,37866.0,59.4983,59.5124,59.4842,59.5053,37866.0
2018-10-31 12:00:00,84.48,84.49,84.43,84.44,40910.0,59.5053,59.5124,59.4701,59.4772,40910.0
2018-10-31 12:05:00,84.44,84.45,84.42,84.45,51647.0,59.4772,59.4842,59.4631,59.4842,51647.0
2018-10-31 12:10:00,84.45,84.47,84.44,84.47,27360.0,59.4842,59.4983,59.4772,59.4983,27360.0
2018-10-31 12:15:00,84.46,84.46,84.42,84.46,72511.0,59.4912,59.4912,59.4631,59.4912,72511.0
2018-10-31 12:20:00,84.45,84.47,84.44,84.46,110766.0,59.4842,59.4983,59.4772,59.4912,110766.0
2018-10-31 12:25:00,84.45,84.48,84.45,84.45,49846.0,59.4842,59.5053,59.4842,59.4842,49846.0
2018-10-31 12:30:00,84.45,84.47,84.45,84.47,22869.0,59.4842,59.4983,59.4842,59.4983,22869.0
2018-10-31 12:35:00,84.47,84.5,84.47,84.5,42517.0,59.4983,59.5194,59.4983,59.5194,42517.0
2018-10-31 12:40:00,84.5,84.5,84.47,84.48,111517.0,59.5194,59.5194,59.4983,59.5053,111517.0
2018-10-31 12:45:00,84.48,84.49,84.46,84.48,259319.0,59.5053,59.5124,59.4912,59.5053,259319.0
2018-10-31 12:50:00,84.47,84.48,84.47,84.48,17515.0,59.4983,59.5053,59.4983,59.5053,17515.0
2018-10-31 12:55:00,84.48,84.5,84.47,84.5,24368.0,59.5053,59.5194,59.4983,59.5194,24368.0
2018-10-31 13:00:00,84.5,84.5,84.48,84.48,62035.0,59.5194,59.5194,59.5053,59.5053,62035.0
2018-10-31 13:05:00,84.48,84.5,84.48,84.48,76445.0,59.5053,59.5194,59.5053,59.5053,76445.0
2018-10-31 13:10:00,84.49,84.52,84.48,84.51,48518.0,59.5124,59.5335,59.5053,59.5265,48518.0
2018-10-31 13:15:00,84.5,84.52,84.5,84.51,31285.0,59.5194,59.5335,59.5194,59.5265,31285.0
2018-10-31 13:20:00,84.51,84.52,84.5,84.51,95287.0,59.5265,59.5335,59.5194,59.5265,95287.0
2018-10-31 13:25:00,84.51,84.52,84.49,84.51,477987.0,59.5265,59.5335,59.5124,59.5265,477987.0
2018-10-31 13:30:00,84.51,84.51,84.5,84.5,206168.0,59.5265,59.5265,59.5194,59.5194,206168.0
2018-10-31 13:35:00,84.51,84.51,84.48,84.48,54447.0,59.5265,59.5265,59.5053,59.5053,54447.0
2018-10-31 13:40:00,84.48,84.51,84.48,84.51,64754.0,59.5053,59.5265,59.5053,59.5265,64754.0
2018-10-31 13:45:00,84.52,84.52,84.49,84.5,93695.0,59.5335,59.5335,59.5124,59.5194,93695.0
2018-10-31 13:50:00,84.5,84.51,84.49,84.5,207089.0,59.5194,59.5265,59.5124,59.5194,207089.0
2018-10-31 13:55:00,84.5,84.52,84.49,84.52,71245.0,59.5194,59.5335,59.5124,59.5335,71245.0
2018-10-31 14:00:00,84.52,84.54,84.51,84.54,249044.0,59.5335,59.5476,59.5265,59.5476,249044.0
2018-10-31 14:05:00,84.54,84.58,84.53,84.57,378419.0,59.5476,59.5758,59.5405,59.5687,378419.0
2018-10-31 14:10:00,84.58,84.59,84.57,84.59,196532.0,59.5758,59.5828,59.5687,59.5828,196532.0
2018-10-31 14:15:00,84.59,84.59,84.57,84.58,243677.0,59.5828,59.5828,59.5687,59.5758,243677.0
2018-10-31 14:20:00,84.58,84.58,84.55,84.55,79778.0,59.5758,59.5758,59.5546,59.5546,79778.0
2018-10-31 14:25:00,84.56,84.56,84.54,84.56,251197.0,59.5617,59.5617,59.5476,59.5617,251197.0
2018-10-31 14:30:00,84.55,84.56,84.52,84.52,131936.0,59.5546,59.5617,59.5335,59.5335,131936.0
2018-10-31 14:35:00,84.52,84.53,84.49,84.5,254314.0,59.5335,59.5405,59.5124,59.5194,254314.0
2018-10-31 14:40:00,84.49,84.52,84.49,84.51,81816.0,59.5124,59.5335,59.5124,59.5265,81816.0
2018-10-31 14:45:00,84.51,84.51,84.49,84.51,141407.0,59.5265,59.5265,59.5124,59.5265,141407.0
2018-10-31 14:50:00,84.51,84.51,84.5,84.5,37753.0,59.5265,59.5265,59.5194,59.5194,37753.0
2018-10-31 14:55:00,84.51,84.52,84.5,84.52,80401.0,59.5265,59.5335,59.5194,59.5335,80401.0
2018-10-31 15:00:00,84.52,84.56,84.52,84.56,415164.0,59.5335,59.5617,59.5335,59.5617,415164.0
2018-10-31 15:05:00,84.56,84.57,84.54,84.54,301113.0,59.5617,59.5687,59.5476,59.5476,301113.0
2018-10-31 15:10:00,84.54,84.56,84.52,84.55,79277.0,59.5476,59.5617,59.5335,59.5546,79277.0
2018-10-31 15:15:00,84.56,84.56,84.54,84.55,85244.0,59.5617,59.5617,59.5476,59.5546,85244.0
2018-10-31 15:20:00,84.55,84.56,84.5,84.51,601605.0,59.5546,59.5617,59.5194,59.5265,601605.0
2018-10-31 15:25:00,84.51,84.51,84.49,84.51,195205.0,59.5265,59.5265,59.5124,59.5265,195205.0
2018-10-31 15:30:00,84.51,84.51,84.48,84.49,134791.0,59.5265,59.5265,59.5053,59.5124,134791.0
2018-10-31 15:35:00,84.48,84.49,84.46,84.46,287248.0,59.5053,59.5124,59.4912,59.4912,287248.0
2018-10-31 15:40:00,84.47,84.48,84.4,84.41,693095.0,59.4983,59.5053,59.449,59.456,693095.0
2018-10-31 15:45:00,84.41,84.43,84.4,84.41,748677.0,59.456,59.4701,59.449,59.456,748677.0
2018-10-31 15:50:00,84.41,84.43,84.41,84.41,496617.0,59.456,59.4701,59.456,59.456,496617.0
2018-10-31 15:55:00,84.41,84.42,84.36,84.38,1666915.0,59.456,59.4631,59.4208,59.4349,1666915.0
2018-11-01 09:30:00,84.09,84.12,84.05,84.09,277704.0,59.5222,59.5434,59.4938,59.5222,277704.0
2018-11-01 09:35:00,84.08,84.1,84.07,84.1,212337.0,59.5151,59.5292,59.508,59.5292,212337.0
2018-11-01 09:40:00,84.1,84.1,84.07,84.09,72210.0,59.5292,59.5292,59.508,59.5222,72210.0
2018-11-01 09:45:00,84.09,84.09,84.01,84.03,276839.0,59.5222,59.5222,59.4655,59.4797,276839.0
2018-11-01 09:50:00,84.02,84.08,84.01,84.07,204080.0,59.4726,59.5151,59.4655,59.508,204080.0
2018-11-01 09:55:00,84.08,84.09,84.05,84.06,187379.0,59.5151,59.5222,59.4938,59.5009,187379.0
2018-11-01 10:00:00,84.06,84.06,84.02,84.03,232251.0,59.5009,59.5009,59.4726,59.4797,232251.0
2018-11-01 10:05:00,84.04,84.05,84.0,84.04,224015.0,59.4868,59.4938,59.4584,59.4868,224015.0
2018-11-01 10:10:00,84.04,84.1,84.04,84.06,123512.0,59.4868,59.5292,59.4868,59.5009,123512.0
2018-11-01 10:15:00,84.06,84.08,84.04,84.05,59282.0,59.5009,59.5151,59.4868,59.4938,59282.0
2018-11-01 10:20:00,84.05,84.08,84.03,84.07,51421.0,59.4938,59.5151,59.4797,59.508,51421.0
2018-11-01 10:25:00,84.06,84.08,84.06,84.07,24460.0,59.5009,59.5151,59.5009,59.508,24460.0
2018-11-01 10:30:00,84.07,84.13,84.06,84.12,357121.0,59.508,59.5505,59.5009,59.5434,357121.0
2018-11-01 10:35:00,84.12,84.14,84.11,84.13,99881.0,59.5434,59.5575,59.5363,59.5505,99881.0
2018-11-01 10:40:00,84.13,84.14,84.1,84.14,52568.0,59.5505,59.5575,59.5292,59.5575,52568.0
2018-11-01 10:45:00,84.14,84.15,84.13,84.13,149376.0,59.5575,59.5646,59.5505,59.5505,149376.0
2018-11-01 10:50:00,84.13,84.16,84.13,84.15,310697.0,59.5505,59.5717,59.5505,59.5646,310697.0
2018-11-01 10:55:00,84.14,84.16,84.13,84.16,102877.0,59.5575,59.5717,59.5505,59.5717,102877.0
2018-11-01 11:00:00,84.16,84.16,84.11,84.14,118230.0,59.5717,59.5717,59.5363,59.5575,118230.0
2018-11-01 11:05:00,84.13,84.15,84.12,84.13,101250.0,59.5505,59.5646,59.5434,59.5505,101250.0
2018-11-01 11:10:00,84.13,84.16,84.13,84.15,36306.0,59.5505,59.5717,59.5505,59.5646,36306.0
2018-11-01 11:15:00,84.15,84.17,84.13,84.16,63984.0,59.5646,59.5788,59.5505,59.5717,63984.0
2018-11-01 11:20:00,84.16,84.18,84.15,84.18,154133.0,59.5717,59.5859,59.5646,59.5859,154133.0
2018-11-01 11:25:00,84.18,84.18,84.17,84.17,37737.0,59.5859,59.5859,59.5788,59.5788,37737.0
2018-11-01 11:30:00,84.18,84.19,84.16,84.19,179406.0,59.5859,59.5929,59.5717,59.5929,179406.0
2018-11-01 11:35:00,84.19,84.19,84.16,84.17,230916.0,59.5929,59.5929,59.5717,59.5788,230916.0
2018-11-01 11:40:00,84.17,84.19,84.16,84.18,123364.0,59.5788,59.5929,59.5717,59.5859,123364.0
2018-11-01 11:45:00,84.18,84.18,84.15,84.18,58665.0,59.5859,59.5859,59.5646,59.5859,58665.0
2018-11-01 11:50:00,84.18,84.18,84.16,84.18,120773.0,59.5859,59.5859,59.5717,59.5859,120773.0
2018-11-01 11:55:00,84.18,84.2,84.16,84.17,232332.0,59.5859,59.6,59.5717,59.5788,232332.0
2018-11-01 12:00:00,84.17,84.17,84.15,84.16,58902.0,59.5788,59.5788,59.5646,59.5717,58902.0
2018-11-01 12:05:00,84.16,84.17,84.15,84.17,172953.0,59.5717,59.5788,59.5646,59.5788,172953.0
2018-11-01 12:10:00,84.17,84.18,84.16,84.17,51107.0,59.5788,59.5859,59.5717,59.5788,51107.0
2018-11-01 12:15:00,84.17,84.18,84.15,84.16,71521.0,59.5788,59.5859,59.5646,59.5717,71521.0
2018-11-01 12:20:00,84.16,84.18,84.15,84.17,246317.0,59.5717,59.5859,59.5646,59.5788,246317.0
2018-11-01 12:25:00,84.18,84.18,84.15,84.16,154863.0,59.5859,59.5859,59.5646,59.5717,154863.0
2018-11-01 12:30:00,84.17,84.19,84.16,84.19,200670.0,59.5788,59.5929,59.5717,59.5929,200670.0
2018-11-01 12:35:00,84.19,84.21,84.17,84.2,186363.0,59.5929,59.6071,59.5788,59.6,186363.0
2018-11-01 12:40:00,84.2,84.22,84.19,84.22,71477.0,59.6,59.6142,59.5929,59.6142,71477.0
2018-11-01 12:45:00,84.22,84.22,84.19,84.22,141781.0,59.6142,59.6142,59.5929,59.6142,141781.0
2018-11-01 12:50:00,84.22,84.23,84.21,84.22,227693.0,59.6142,59.6212,59.6071,59.6142,227693.0
2018-11-01 12:55:00,84.23,84.25,84.22,84.25,118465.0,59.6212,59.6354,59.6142,59.6354,118465.0
2018-11-01 13:00:00,84.25,84.28,84.25,84.27,371371.0,59.6354,59.6566,59.6354,59.6496,371371.0
2018-11-01 13:05:00,84.26,84.27,84.24,84.26,152390.0,59.6425,59.6496,59.6283,59.6425,152390.0
2018-11-01 13:10:00,84.27,84.29,84.26,84.29,48245.0,59.6496,59.6637,59.6425,59.6637,48245.0
2018-11-01 13:15:00,84.29,84.3,84.28,84.3,66768.0,59.6637,59.6708,59.6566,59.6708,66768.0
2018-11-01 13:20:00,84.29,84.31,84.28,84.31,118139.0,59.6637,59.6779,59.6566,59.6779,118139.0
2018-11-01 13:25:00,84.31,84.32,84.29,84.31,278406.0,59.6779,59.685,59.6637,59.6779,278406.0
2018-11-01 13:30:00,84.31,84.33,84.29,84.31,169597.0,59.6779,59.692,59.6637,59.6779,169597.0
2018-11-01 13:35:00,84.3,84.32,84.3,84.31,82348.0,59.6708,59.685,59.6708,59.6779,82348.0
2018-11-01 13:40:00,84.31,84.33,84.31,84.33,77132.0,59.6779,59.692,59.6779,59.692,77132.0
2018-11-01 13:45:00,84.33,84.34,84.3,84.31,196085.0,59.692,59.6991,59.6708,59.6779,196085.0
2018-11-01 13:50:00,84.31,84.31,84.3,84.31,67207.0,59.6779,59.6779,59.6708,59.6779,67207.0
2018-11-01 13:55:00,84.31,84.31,84.3,84.3,95424.0,59.6779,59.6779,59.6708,59.6708,95424.0
2018-11-01 14:00:00,84.31,84.31,84.27,84.29,78867.0,59.6779,59.6779,59.6496,59.6637,78867.0
2018-11-01 14:05:00,84.3,84.3,84.25,84.26,302233.0,59.6708,59.6708,59.6354,59.6425,302233.0
2018-11-01 14:10:00,84.27,84.28,84.26,84.28,99947.0,59.6496,59.6566,59.6425,59.6566,99947.0
2018-11-01 14:15:00,84.28,84.31,84.27,84.31,239456.0,59.6566,59.6779,59.6496,59.6779,239456.0
2018-11-01 14:20:00,84.31,84.32,84.3,84.32,52866.0,59.6779,59.685,59.6708,59.685,52866.0
2018-11-01 14:25:00,84.32,84.32,84.31,84.32,175564.0,59.685,59.685,59.6779,59.685,175564.0
2018-11-01 14:30:00,84.31,84.32,84.29,84.3,101431.0,59.6779,59.685,59.6637,59.6708,101431.0
2018-11-01 14:35:00,84.3,84.32,84.29,84.31,131532.0,59.6708,59.685,59.6637,59.6779,131532.0
2018-11-01 14:40:00,84.31,84.32,84.28,84.28,191565.0,59.6779,59.685,59.6566,59.6566,191565.0
2018-11-01 14:45:00,84.29,84.29,84.28,84.29,96257.0,59.6637,59.6637,59.6566,59.6637,96257.0
2018-11-01 14:50:00,84.29,84.31,84.28,84.31,82395.0,59.6637,59.6779,59.6566,59.6779,82395.0
2018-11-01 14:55:00,84.3,84.34,84.3,84.34,268278.0,59.6708,59.6991,59.6708,59.6991,268278.0
2018-11-01 15:00:00,84.34,84.34,84.32,84.32,77303.0,59.6991,59.6991,59.685,59.685,77303.0
2018-11-01 15:05:00,84.33,84.35,84.32,84.34,95084.0,59.692,59.7062,59.685,59.6991,95084.0
2018-11-01 15:10:00,84.34,84.35,84.32,84.34,112984.0,59.6991,59.7062,59.685,59.6991,112984.0
2018-11-01 15:15:00,84.35,84.36,84.32,84.32,232790.0,59.7062,59.7133,59.685,59.685,232790.0
2018-11-01 15:20:00,84.32,84.33,84.31,84.31,191366.0,59.685,59.692,59.6779,59.6779,191366.0
2018-11-01 15:25:00,84.31,84.33,84.31,84.33,188578.0,59.6779,59.692,59.6779,59.692,188578.0
2018-11-01 15:30:00,84.33,84.35,84.32,84.35,188112.0,59.692,59.7062,59.685,59.7062,188112.0
2018-11-01 15:35:00,84.34,84.35,84.32,84.33,184127.0,59.6991,59.7062,59.685,59.692,184127.0
2018-11-01 15:40:00,84.33,84.39,84.32,84.36,447734.0,59.692,59.7345,59.685,59.7133,447734.0
2018-11-01 15:45:00,84.36,84.37,84.34,84.34,157720.0,59.7133,59.7203,59.6991,59.6991,157720.0
2018-11-01 15:50:00,84.35,84.38,84.34,84.37,604286.0,59.7062,59.7274,59.6991,59.7203,604286.0
2018-11-01 15:55:00,84.37,84.41,84.31,84.36,3412859.0,59.7203,59.7487,59.6779,59.7133,3412859.0
2018-11-02 09:30:00,84.42,84.46,84.35,84.41,108898.0,59.7557,59.7841,59.7062,59.7487,108898.0
2018-11-02 09:35:00,84.41,84.45,84.37,84.45,292691.0,59.7487,59.777,59.7203,59.777,292691.0
2018-11-02 09:40:00,84.45,84.53,84.44,84.51,334867.0,59.777,59.8336,59.7699,59.8194,334867.0
2018-11-02 09:45:00,84.51,84.52,84.48,84.49,69168.0,59.8194,59.8265,59.7982,59.8053,69168.0
2018-11-02 09:50:00,84.49,84.49,84.46,84.46,162241.0,59.8053,59.8053,59.7841,59.7841,162241.0
2018-11-02 09:55:00,84.46,84.47,84.44,84.46,239381.0,59.7841,59.7911,59.7699,59.7841,239381.0
2018-11-02 10:00:00,84.47,84.47,84.44,84.44,230016.0,59.7911,59.7911,59.7699,59.7699,230016.0
2018-11-02 10:05:00,84.45,84.46,84.44,84.44,148061.0,59.777,59.7841,59.7699,59.7699,148061.0
2018-11-02 10:10:00,84.44,84.46,84.44,84.45,102657.0,59.7699,59.7841,59.7699,59.777,102657.0
2018-11-02 10:15:00,84.45,84.45,84.4,84.45,561189.0,59.777,59.777,59.7416,59.777,561189.0
2018-11-02 10:20:00,84.45,84.45,84.42,84.42,74470.0,59.777,59.777,59.7557,59.7557,74470.0
2018-11-02 10:25:00,84.42,84.43,84.37,84.38,131801.0,59.7557,59.7628,59.7203,59.7274,131801.0
2018-11-02 10:30:00,84.38,84.4,84.37,84.39,210495.0,59.7274,59.7416,59.7203,59.7345,210495.0
2018-11-02 10:35:00,84.39,84.39,84.35,84.36,244637.0,59.7345,59.7345,59.7062,59.7133,244637.0
2018-11-02 10:40:00,84.36,84.37,84.33,84.36,397632.0,59.7133,59.7203,59.692,59.7133,397632.0
2018-11-02 10:45:00,84.36,84.4,84.35,84.38,524675.0,59.7133,59.7416,59.7062,59.7274,524675.0
2018-11-02 10:50:00,84.39,84.4,84.38,84.39,141662.0,59.7345,59.7416,59.7274,59.7345,141662.0
2018-11-02 10:55:00,84.39,84.41,84.37,84.41,202633.0,59.7345,59.7487,59.7203,59.7487,202633.0
2018-11-02 11:00:00,84.41,84.41,84.37,84.37,117780.0,59.7487,59.7487,59.7203,59.7203,117780.0
2018-11-02 11:05:00,84.38,84.39,84.35,84.39,69360.0,59.7274,59.7345,59.7062,59.7345,69360.0
2018-11-02 11:10:00,84.39,84.4,84.35,84.36,54757.0,59.7345,59.7416,59.7062,59.7133,54757.0
2018-11-02 11:15:00,84.36,84.38,84.34,84.36,52932.0,59.7133,59.7274,59.6991,59.7133,52932.0
2018-11-02 11:20:00,84.36,84.38,84.33,84.35,97861.0,59.7133,59.7274,59.692,59.7062,97861.0
2018-11-02 11:25:00,84.35,84.36,84.33,84.34,202087.0,59.7062,59.7133,59.692,59.6991,202087.0
2018-11-02 11:30:00,84.34,84.35,84.33,84.35,124382.0,59.6991,59.7062,59.692,59.7062,124382.0
2018-11-02 11:35:00,84.35,84.36,84.34,84.36,75017.0,59.7062,59.7133,59.6991,59.7133,75017.0
2018-11-02 11:40:00,84.36,84.37,84.34,84.35,156522.0,59.7133,59.7203,59.6991,59.7062,156522.0
2018-11-02 11:45:00,84.34,84.36,84.32,84.33,282454.0,59.6991,59.7133,59.685,59.692,282454.0
2018-11-02 11:50:00,84.33,84.34,84.3,84.31,233358.0,59.692,59.6991,59.6708,59.6779,233358.0
2018-11-02 11:55:00,84.31,84.32,84.29,84.31,249737.0,59.6779,59.685,59.6637,59.6779,249737.0
2018-11-02 12:00:00,84.31,84.32,84.29,84.31,48416.0,59.6779,59.685,59.6637,59.6779,48416.0
2018-11-02 12:05:00,84.31,84.32,84.25,84.25,347898.0,59.6779,59.685,59.6354,59.6354,347898.0
2018-11-02 12:10:00,84.26,84.26,84.2,84.23,513816.0,59.6425,59.6425,59.6,59.6212,513816.0
2018-11-02 12:15:00,84.23,84.26,84.23,84.25,112993.0,59.6212,59.6425,59.6212,59.6354,112993.0
2018-11-02 12:20:00,84.25,84.26,84.24,84.26,92214.0,59.6354,59.6425,59.6283,59.6425,92214.0
2018-11-02 12:25:00,84.26,84.26,84.24,84.26,277046.0,59.6425,59.6425,59.6283,59.6425,277046.0
2018-11-02 12:30:00,84.26,84.27,84.22,84.22,161285.0,59.6425,59.6496,59.6142,59.6142,161285.0
2018-11-02 12:35:00,84.22,84.24,84.19,84.22,209394.0,59.6142,59.6283,59.5929,59.6142,209394.0
2018-11-02 12:40:00,84.22,84.24,84.21,84.24,83832.0,59.6142,59.6283,59.6071,59.6283,83832.0
2018-11-02 12:45:00,84.24,84.24,84.21,84.22,416646.0,59.6283,59.6283,59.6071,59.6142,416646.0
2018-11-02 12:50:00,84.23,84.23,84.19,84.2,85370.0,59.6212,59.6212,59.5929,59.6,85370.0
2018-11-02 12:55:00,84.2,84.2,84.15,84.19,392265.0,59.6,59.6,59.5646,59.5929,392265.0
2018-11-02 13:00:00,84.18,84.19,84.15,84.16,349375.0,59.5859,59.5929,59.5646,59.5717,349375.0
2018-11-02 13:05:00,84.16,84.19,84.14,84.18,101649.0,59.5717,59.5929,59.5575,59.5859,101649.0
2018-11-02 13:10:00,84.19,84.21,84.18,84.21,125663.0,59.5929,59.6071,59.5859,59.6071,125663.0
2018-11-02 13:15:00,84.21,84.22,84.2,84.22,115999.0,59.6071,59.6142,59.6,59.6142,115999.0
2018-11-02 13:20:00,84.22,84.25,84.21,84.25,89179.0,59.6142,59.6354,59.6071,59.6354,89179.0
2018-11-02 13:25:00,84.25,84.25,84.23,84.25,43609.0,59.6354,59.6354,59.6212,59.6354,43609.0
2018-11-02 13:30:00,84.25,84.25,84.22,84.23,75842.0,59.6354,59.6354,59.6142,59.6212,75842.0
2018-11-02 13:35:00,84.24,84.25,84.22,84.24,93926.0,59.6283,59.6354,59.6142,59.6283,93926.0
2018-11-02 13:40:00,84.24,84.28,84.23,84.27,225577.0,59.6283,59.6566,59.6212,59.6496,225577.0
2018-11-02 13:45:00,84.28,84.29,84.27,84.27,60247.0,59.6566,59.6637,59.6496,59.6496,60247.0
2018-11-02 13:50:00,84.28,84.28,84.26,84.26,63475.0,59.6566,59.6566,59.6425,59.6425,63475.0
2018-11-02 13:55:00,84.27,84.27,84.26,84.27,31413.0,59.6496,59.6496,59.6425,59.6496,31413.0
2018-11-02 14:00:00,84.27,84.27,84.25,84.26,117039.0,59.6496,59.6496,59.6354,59.6425,117039.0
2018-11-02 14:05:00,84.26,84.26,84.25,84.25,78243.0,59.6425,59.6425,59.6354,59.6354,78243.0
2018-11-02 14:10:00,84.25,84.26,84.24,84.25,45107.0,59.6354,59.6425,59.6283,59.6354,45107.0
2018-11-02 14:15:00,84.25,84.25,84.24,84.25,32198.0,59.6354,59.6354,59.6283,59.6354,32198.0
2018-11-02 14:20:00,84.25,84.25,84.24,84.24,46463.0,59.6354,59.6354,59.6283,59.6283,46463.0
2018-11-02 14:25:00,84.25,84.34,84.24,84.34,211727.0,59.6354,59.6991,59.6283,59.6991,211727.0
2018-11-02 14:30:00,84.34,84.37,84.3,84.33,149311.0,59.6991,59.7203,59.6708,59.692,149311.0
2018-11-02 14:35:00,84.34,84.34,84.31,84.34,86691.0,59.6991,59.6991,59.6779,59.6991,86691.0
2018-11-02 14:40:00,84.33,84.35,84.32,84.34,132656.0,59.692,59.7062,59.685,59.6991,132656.0
2018-11-02 14:45:00,84.34,84.35,84.33,84.33,101543.0,59.6991,59.7062,59.692,59.692,101543.0
2018-11-02 14:50:00,84.33,84.34,84.32,84.34,121104.0,59.692,59.6991,59.685,59.6991,121104.0
2018-11-02 14:55:00,84.34,84.35,84.33,84.33,88977.0,59.6991,59.7062,59.692,59.692,88977.0
2018-11-02 15:00:00,84.34,84.34,84.3,84.33,72618.0,59.6991,59.6991,59.6708,59.692,72618.0
2018-11-02 15:05:00,84.33,84.34,84.32,84.34,47124.0,59.692,59.6991,59.685,59.6991,47124.0
2018-11-02 15:10:00,84.34,84.35,84.33,84.34,59858.0,59.6991,59.7062,59.692,59.6991,59858.0
2018-11-02 15:15:00,84.34,84.35,84.33,84.35,46314.0,59.6991,59.7062,59.692,59.7062,46314.0
2018-11-02 15:20:00,84.35,84.36,84.34,84.36,73957.0,59.7062,59.7133,59.6991,59.7133,73957.0
2018-11-02 15:25:00,84.36,84.37,84.32,84.34,298660.0,59.7133,59.7203,59.685,59.6991,298660.0
2018-11-02 15:30:00,84.34,84.35,84.32,84.33,414668.0,59.6991,59.7062,59.685,59.692,414668.0
2018-11-02 15:35:00,84.33,84.34,84.31,84.33,215690.0,59.692,59.6991,59.6779,59.692,215690.0
2018-11-02 15:40:00,84.33,84.34,84.32,84.34,100638.0,59.692,59.6991,59.685,59.6991,100638.0
2018-11-02 15:45:00,84.34,84.37,84.34,84.36,123424.0,59.6991,59.7203,59.6991,59.7133,123424.0
2018-11-02 15:50:00,84.36,84.37,84.34,84.35,133345.0,59.7133,59.7203,59.6991,59.7062,133345.0
2018-11-02 15:55:00,84.35,84.36,84.27,84.27,1745739.0,59.7062,59.7133,59.6496,59.6496,1745739.0
2018-11-05 09:30:00,84.27,84.34,84.27,84.33,120140.0,59.6496,59.6991,59.6496,59.692,120140.0
2018-11-05 09:35:00,84.33,84.35,84.31,84.31,51174.0,59.692,59.7062,59.6779,59.6779,51174.0
2018-11-05 09:40:00,84.31,84.32,84.28,84.28,54803.0,59.6779,59.685,59.6566,59.6566,54803.0
2018-11-05 09:45:00,84.28,84.31,84.28,84.3,47874.0,59.6566,59.6779,59.6566,59.6708,47874.0
2018-11-05 09:50:00,84.3,84.35,84.29,84.34,202393.0,59.6708,59.7062,59.6637,59.6991,202393.0
2018-11-05 09:55:00,84.34,84.35,84.32,84.33,18763.0,59.6991,59.7062,59.685,59.692,18763.0
2018-11-05 10:00:00,84.33,84.33,84.29,84.29,85769.0,59.692,59.692,59.6637,59.6637,85769.0
2018-11-05 10:05:00,84.29,84.3,84.25,84.26,119025.0,59.6637,59.6708,59.6354,59.6425,119025.0
2018-11-05 10:10:00,84.26,84.27,84.23,84.27,136552.0,59.6425,59.6496,59.6212,59.6496,136552.0
2018-11-05 10:15:00,84.27,84.28,84.25,84.28,131355.0,59.6496,59.6566,59.6354,59.6566,131355.0
2018-11-05 10:20:00,84.28,84.28,84.25,84.26,162021.0,59.6566,59.6566,59.6354,59.6425,162021.0
2018-11-05 10:25:00,84.26,84.3,84.24,84.29,68170.0,59.6425,59.6708,59.6283,59.6637,68170.0
2018-11-05 10:30:00,84.29,84.32,84.28,84.3,41365.0,59.6637,59.685,59.6566,59.6708,41365.0
2018-11-05 10:35:00,84.3,84.31,84.28,84.29,40533.0,59.6708,59.6779,59.6566,59.6637,40533.0
2018-11-05 10:40:00,84.3,84.33,84.3,84.32,15301.0,59.6708,59.692,59.6708,59.685,15301.0
2018-11-05 10:45:00,84.32,84.33,84.28,84.3,29524.0,59.685,59.692,59.6566,59.6708,29524.0
2018-11-05 10:50:00,84.3,84.32,84.29,84.31,48638.0,59.6708,59.685,59.6637,59.6779,48638.0
2018-11-05 10:55:00,84.33,84.37,84.32,84.36,34081.0,59.692,59.7203,59.685,59.7133,34081.0
2018-11-05 11:00:00,84.37,84.38,84.33,84.37,208890.0,59.7203,59.7274,59.692,59.7203,208890.0
2018-11-05 11:05:00,84.36,84.38,84.36,84.37,47742.0,59.7133,59.7274,59.7133,59.7203,47742.0
2018-11-05 11:10:00,84.36,84.37,84.35,84.36,65448.0,59.7133,59.7203,59.7062,59.7133,65448.0
2018-11-05 11:15:00,84.35,84.36,84.34,84.36,66346.0,59.7062,59.7133,59.6991,59.7133,66346.0
2018-11-05 11:20:00,84.35,84.36,84.32,84.34,58375.0,59.7062,59.7133,59.685,59.6991,58375.0
2018-11-05 11:25:00,84.34,84.34,84.32,84.33,34177.0,59.6991,59.6991,59.685,59.692,34177.0
2018-11-05 11:30:00,84.33,84.34,84.31,84.34,29825.0,59.692,59.6991,59.6779,59.6991,29825.0
2018-11-05 11:35:00,84.33,84.35,84.33,84.34,9022.0,59.692,59.7062,59.692,59.6991,9022.0
2018-11-05 11:40:00,84.35,84.37,84.33,84.34,44625.0,59.7062,59.7203,59.692,59.6991,44625.0
2018-11-05 11:45:00,84.34,84.35,84.33,84.34,19087.0,59.6991,59.7062,59.692,59.6991,19087.0
2018-11-05 11:50:00,84.34,84.39,84.34,84.38,92074.0,59.6991,59.7345,59.6991,59.7274,92074.0
2018-11-05 11:55:00,84.38,84.4,84.38,84.4,33304.0,59.7274,59.7416,59.7274,59.7416,33304.0
2018-11-05 12:00:00,84.4,84.4,84.36,84.36,283693.0,59.7416,59.7416,59.7133,59.7133,283693.0
2018-11-05 12:05:00,84.36,84.37,84.35,84.36,13485.0,59.7133,59.7203,59.7062,59.7133,13485.0
2018-11-05 12:10:00,84.35,84.38,84.34,84.37,71516.0,59.7062,59.7274,59.6991,59.7203,71516.0
2018-11-05 12:15:00,84.37,84.37,84.35,84.36,18894.0,59.7203,59.7203,59.7062,59.7133,18894.0
2018-11-05 12:20:00,84.36,84.38,84.35,84.38,27691.0,59.7133,59.7274,59.7062,59.7274,27691.0
2018-11-05 12:25:00,84.38,84.38,84.36,84.38,154184.0,59.7274,59.7274,59.7133,59.7274,154184.0
2018-11-05 12:30:00,84.38,84.38,84.35,84.36,158060.0,59.7274,59.7274,59.7062,59.7133,158060.0
2018-11-05 12:35:00,84.36,84.36,84.34,84.34,11055.0,59.7133,59.7133,59.6991,59.6991,11055.0
2018-11-05 12:40:00,84.35,84.36,84.34,84.36,93342.0,59.7062,59.7133,59.6991,59.7133,93342.0
2018-11-05 12:45:00,84.35,84.36,84.34,84.35,227258.0,59.7062,59.7133,59.6991,59.7062,227258.0
2018-11-05 12:50:00,84.34,84.36,84.34,84.36,29636.0,59.6991,59.7133,59.6991,59.7133,29636.0
2018-11-05 12:55:00,84.35,84.36,84.35,84.36,22779.0,59.7062,59.7133,59.7062,59.7133,22779.0
2018-11-05 13:00:00,84.36,84.36,84.35,84.36,17437.0,59.7133,59.7133,59.7062,59.7133,17437.0
2018-11-05 13:05:00,84.36,84.36,84.34,84.36,139558.0,59.7133,59.7133,59.6991,59.7133,139558.0
2018-11-05 13:10:00,84.36,84.36,84.35,84.36,719279.0,59.7133,59.7133,59.7062,59.7133,719279.0
2018-11-05 13:15:00,84.35,84.36,84.35,84.36,6604.0,59.7062,59.7133,59.7062,59.7133,6604.0
2018-11-05 13:20:00,84.36,84.36,84.35,84.36,21249.0,59.7133,59.7133,59.7062,59.7133,21249.0
2018-11-05 13:25:00,84.36,84.41,84.35,84.39,150104.0,59.7133,59.7487,59.7062,59.7345,150104.0
2018-11-05 13:30:00,84.39,84.4,84.39,84.4,42887.0,59.7345,59.7416,59.7345,59.7416,42887.0
2018-11-05 13:35:00,84.39,84.42,84.39,84.41,69399.0,59.7345,59.7557,59.7345,59.7487,69399.0
2018-11-05 13:40:00,84.42,84.42,84.4,84.41,33914.0,59.7557,59.7557,59.7416,59.7487,33914.0
2018-11-05 13:45:00,84.41,84.41,84.4,84.4,63029.0,59.7487,59.7487,59.7416,59.7416,63029.0
2018-11-05 13:50:00,84.4,84.42,84.39,84.41,150870.0,59.7416,59.7557,59.7345,59.7487,150870.0
2018-11-05 13:55:00,84.42,84.43,84.41,84.41,236110.0,59.7557,59.7628,59.7487,59.7487,236110.0
2018-11-05 14:00:00,84.42,84.43,84.41,84.42,79282.0,59.7557,59.7628,59.7487,59.7557,79282.0
2018-11-05 14:05:00,84.41,84.42,84.41,84.41,24815.0,59.7487,59.7557,59.7487,59.7487,24815.0
2018-11-05 14:10:00,84.41,84.42,84.41,84.42,11330.0,59.7487,59.7557,59.7487,59.7557,11330.0
2018-11-05 14:15:00,84.41,84.44,84.41,84.43,126970.0,59.7487,59.7699,59.7487,59.7628,126970.0
2018-11-05 14:20:00,84.44,84.44,84.43,84.44,49386.0,59.7699,59.7699,59.7628,59.7699,49386.0
2018-11-05 14:25:00,84.44,84.44,84.4,84.42,91065.0,59.7699,59.7699,59.7416,59.7557,91065.0
2018-11-05 14:30:00,84.43,84.43,84.38,84.38,55795.0,59.7628,59.7628,59.7274,59.7274,55795.0
2018-11-05 14:35:00,84.38,84.39,84.36,84.38,60080.0,59.7274,59.7345,59.7133,59.7274,60080.0
2018-11-05 14:40:00,84.39,84.41,84.38,84.41,20674.0,59.7345,59.7487,59.7274,59.7487,20674.0
2018-11-05 14:45:00,84.41,84.42,84.38,84.4,56091.0,59.7487,59.7557,59.7274,59.7416,56091.0
2018-11-05 14:50:00,84.39,84.41,84.39,84.41,18617.0,59.7345,59.7487,59.7345,59.7487,18617.0
2018-11-05 14:55:00,84.41,84.41,84.39,84.39,20890.0,59.7487,59.7487,59.7345,59.7345,20890.0
2018-11-05 15:00:00,84.4,84.41,84.39,84.4,112933.0,59.7416,59.7487,59.7345,59.7416,112933.0
2018-11-05 15:05:00,84.4,84.43,84.39,84.42,137629.0,59.7416,59.7628,59.7345,59.7557,137629.0
2018-11-05 15:10:00,84.42,84.44,84.42,84.43,71952.0,59.7557,59.7699,59.7557,59.7628,71952.0
2018-11-05 15:15:00,84.43,84.43,84.41,84.42,177093.0,59.7628,59.7628,59.7487,59.7557,177093.0
2018-11-05 15:20:00,84.43,84.43,84.4,84.4,33723.0,59.7628,59.7628,59.7416,59.7416,33723.0
2018-11-05 15:25:00,84.4,84.41,84.38,84.41,184486.0,59.7416,59.7487,59.7274,59.7487,184486.0
2018-11-05 15:30:00,84.41,84.42,84.38,84.42,96448.0,59.7487,59.7557,59.7274,59.7557,96448.0
2018-11-05 15:35:00,84.42,84.42,84.4,84.41,49411.0,59.7557,59.7557,59.7416,59.7487,49411.0
2018-11-05 15:40:00,84.41,84.41,84.4,84.41,24620.0,59.7487,59.7487,59.7416,59.7487,24620.0
2018-11-05 15:45:00,84.41,84.43,84.4,84.41,573874.0,59.7487,59.7628,59.7416,59.7487,573874.0
2018-11-05 15:50:00,84.41,84.41,84.36,84.39,659379.0,59.7487,59.7487,59.7133,59.7345,659379.0
2018-11-05 15:55:00,84.39,84.41,84.35,84.35,1174207.0,59.7345,59.7487,59.7062,59.7062,1174207.0
2018-11-06 09:30:00,84.41,84.49,84.38,84.48,454765.0,59.7487,59.8053,59.7274,59.7982,454765.0
2018-11-06 09:35:00,84.48,84.53,84.48,84.5,282490.0,59.7982,59.8336,59.7982,59.8124,282490.0
2018-11-06 09:40:00,84.5,84.5,84.49,84.49,92381.0,59.8124,59.8124,59.8053,59.8053,92381.0
2018-11-06 09:45:00,84.5,84.5,84.46,84.48,350831.0,59.8124,59.8124,59.7841,59.7982,350831.0
2018-11-06 09:50:00,84.48,84.5,84.47,84.48,35145.0,59.7982,59.8124,59.7911,59.7982,35145.0
2018-11-06 09:55:00,84.48,84.49,84.47,84.49,15991.0,59.7982,59.8053,59.7911,59.8053,15991.0
2018-11-06 10:00:00,84.48,84.5,84.47,84.48,61437.0,59.7982,59.8124,59.7911,59.7982,61437.0
2018-11-06 10:05:00,84.48,84.49,84.46,84.48,89992.0,59.7982,59.8053,59.7841,59.7982,89992.0
2018-11-06 10:10:00,84.48,84.49,84.47,84.48,18357.0,59.7982,59.8053,59.7911,59.7982,18357.0
2018-11-06 10:15:00,84.48,84.5,84.47,84.49,184780.0,59.7982,59.8124,59.7911,59.8053,184780.0
2018-11-06 10:20:00,84.5,84.51,84.49,84.5,147931.0,59.8124,59.8194,59.8053,59.8124,147931.0
2018-11-06 10:25:00,84.51,84.51,84.49,84.5,55868.0,59.8194,59.8194,59.8053,59.8124,55868.0
2018-11-06 10:30:00,84.5,84.5,84.49,84.5,162371.0,59.8124,59.8124,59.8053,59.8124,162371.0
2018-11-06 10:35:00,84.5,84.5,84.42,84.43,370158.0,59.8124,59.8124,59.7557,59.7628,370158.0
2018-11-06 10:40:00,84.42,84.47,84.42,84.46,344080.0,59.7557,59.7911,59.7557,59.7841,344080.0
2018-11-06 10:45:00,84.46,84.51,84.45,84.48,400327.0,59.7841,59.8194,59.777,59.7982,400327.0
2018-11-06 10:50:00,84.48,84.49,84.46,84.48,72926.0,59.7982,59.8053,59.7841,59.7982,72926.0
2018-11-06 10:55:00,84.48,84.49,84.46,84.47,48709.0,59.7982,59.8053,59.7841,59.7911,48709.0
2018-11-06 11:00:00,84.47,84.48,84.45,84.45,94283.0,59.7911,59.7982,59.777,59.777,94283.0
2018-11-06 11:05:00,84.45,84.46,84.44,84.45,86739.0,59.777,59.7841,59.7699,59.777,86739.0
2018-11-06 11:10:00,84.45,84.48,84.44,84.48,119033.0,59.777,59.7982,59.7699,59.7982,119033.0
2018-11-06 11:15:00,84.48,84.48,84.47,84.47,56914.0,59.7982,59.7982,59.7911,59.7911,56914.0
2018-11-06 11:20:00,84.47,84.48,84.44,84.45,264796.0,59.7911,59.7982,59.7699,59.777,264796.0
2018-11-06 11:25:00,84.45,84.45,84.44,84.45,49703.0,59.777,59.777,59.7699,59.777,49703.0
2018-11-06 11:30:00,84.45,84.45,84.43,84.44,361596.0,59.777,59.777,59.7628,59.7699,361596.0
2018-11-06 11:35:00,84.44,84.45,84.43,84.45,41617.0,59.7699,59.777,59.7628,59.777,41617.0
2018-11-06 11:40:00,84.45,84.47,84.44,84.47,112893.0,59.777,59.7911,59.7699,59.7911,112893.0
2018-11-06 11:45:00,84.47,84.48,84.46,84.47,114827.0,59.7911,59.7982,59.7841,59.7911,114827.0
2018-11-06 11:50:00,84.47,84.48,84.46,84.47,42919.0,59.7911,59.7982,59.7841,59.7911,42919.0
2018-11-06 11:55:00,84.47,84.48,84.46,84.47,48629.0,59.7911,59.7982,59.7841,59.7911,48629.0
2018-11-06 12:00:00,84.47,84.47,84.46,84.47,16816.0,59.7911,59.7911,59.7841,59.7911,16816.0
2018-11-06 12:05:00,84.47,84.48,84.46,84.47,129659.0,59.7911,59.7982,59.7841,59.7911,129659.0
2018-11-06 12:10:00,84.47,84.48,84.47,84.47,24232.0,59.7911,59.7982,59.7911,59.7911,24232.0
2018-11-06 12:15:00,84.47,84.48,84.47,84.47,17217.0,59.7911,59.7982,59.7911,59.7911,17217.0
2018-11-06 12:20:00,84.47,84.48,84.47,84.47,13043.0,59.7911,59.7982,59.7911,59.7911,13043.0
2018-11-06 12:25:00,84.47,84.48,84.47,84.47,14798.0,59.7911,59.7982,59.7911,59.7911,14798.0
2018-11-06 12:30:00,84.47,84.49,84.47,84.49,45867.0,59.7911,59.8053,59.7911,59.8053,45867.0
2018-11-06 12:35:00,84.48,84.49,84.48,84.48,5802.0,59.7982,59.8053,59.7982,59.7982,5802.0
2018-11-06 12:40:00,84.48,84.5,84.48,84.49,73321.0,59.7982,59.8124,59.7982,59.8053,73321.0
2018-11-06 12:45:00,84.48,84.49,84.48,84.48,17910.0,59.7982,59.8053,59.7982,59.7982,17910.0
2018-11-06 12:50:00,84.48,84.49,84.46,84.47,150114.0,59.7982,59.8053,59.7841,59.7911,150114.0
2018-11-06 12:55:00,84.46,84.47,84.46,84.46,13340.0,59.7841,59.7911,59.7841,59.7841,13340.0
2018-11-06 13:00:00,84.46,84.47,84.46,84.47,74457.0,59.7841,59.7911,59.7841,59.7911,74457.0
2018-11-06 13:05:00,84.47,84.47,84.46,84.47,245268.0,59.7911,59.7911,59.7841,59.7911,245268.0
2018-11-06 13:10:00,84.47,84.47,84.44,84.45,137463.0,59.7911,59.7911,59.7699,59.777,137463.0
2018-11-06 13:15:00,84.46,84.47,84.46,84.46,21663.0,59.7841,59.7911,59.7841,59.7841,21663.0
2018-11-06 13:20:00,84.47,84.47,84.45,84.45,45070.0,59.7911,59.7911,59.777,59.777,45070.0
2018-11-06 13:25:00,84.45,84.46,84.45,84.45,44368.0,59.777,59.7841,59.777,59.777,44368.0
2018-11-06 13:30:00,84.45,84.46,84.45,84.45,12939.0,59.777,59.7841,59.777,59.777,12939.0
2018-11-06 13:35:00,84.45,84.46,84.45,84.45,12990.0,59.777,59.7841,59.777,59.777,12990.0
2018-11-06 13:40:00,84.46,84.49,84.45,84.48,210796.0,59.7841,59.8053,59.777,59.7982,210796.0
2018-11-06 13:45:00,84.48,84.49,84.47,84.47,71368.0,59.7982,59.8053,59.7911,59.7911,71368.0
2018-11-06 13:50:00,84.47,84.48,84.47,84.48,18969.0,59.7911,59.7982,59.7911,59.7982,18969.0
2018-11-06 13:55:00,84.48,84.49,84.47,84.48,30183.0,59.7982,59.8053,59.7911,59.7982,30183.0
2018-11-06 14:00:00,84.48,84.48,84.43,84.44,266151.0,59.7982,59.7982,59.7628,59.7699,266151.0
2018-11-06 14:05:00,84.44,84.44,84.43,84.44,21763.0,59.7699,59.7699,59.7628,59.7699,21763.0
2018-11-06 14:10:00,84.43,84.44,84.43,84.44,17985.0,59.7628,59.7699,59.7628,59.7699,17985.0
2018-11-06 14:15:00,84.44,84.44,84.43,84.44,38985.0,59.7699,59.7699,59.7628,59.7699,38985.0
2018-11-06 14:20:00,84.44,84.44,84.43,84.44,22480.0,59.7699,59.7699,59.7628,59.7699,22480.0
2018-11-06 14:25:00,84.43,84.44,84.42,84.42,191061.0,59.7628,59.7699,59.7557,59.7557,191061.0
2018-11-06 14:30:00,84.42,84.44,84.42,84.44,70051.0,59.7557,59.7699,59.7557,59.7699,70051.0
2018-11-06 14:35:00,84.44,84.45,84.43,84.45,61909.0,59.7699,59.777,59.7628,59.777,61909.0
2018-11-06 14:40:00,84.45,84.47,84.44,84.47,57410.0,59.777,59.7911,59.7699,59.7911,57410.0
2018-11-06 14:45:00,84.47,84.48,84.45,84.45,184487.0,59.7911,59.7982,59.777,59.777,184487.0
2018-11-06 14:50:00,84.45,84.47,84.45,84.46,41161.0,59.777,59.7911,59.777,59.7841,41161.0
2018-11-06 14:55:00,84.46,84.48,84.46,84.47,31528.0,59.7841,59.7982,59.7841,59.7911,31528.0
2018-11-06 15:00:00,84.47,84.47,84.42,84.45,362734.0,59.7911,59.7911,59.7557,59.777,362734.0
2018-11-06 15:05:00,84.45,84.48,84.45,84.48,42375.0,59.777,59.7982,59.777,59.7982,42375.0
2018-11-06 15:10:00,84.48,84.48,84.47,84.47,36972.0,59.7982,59.7982,59.7911,59.7911,36972.0
2018-11-06 15:15:00,84.47,84.48,84.47,84.47,31709.0,59.7911,59.7982,59.7911,59.7911,31709.0
2018-11-06 15:20:00,84.47,84.49,84.46,84.49,175937.0,59.7911,59.8053,59.7841,59.8053,175937.0
2018-11-06 15:25:00,84.48,84.49,84.48,84.48,19665.0,59.7982,59.8053,59.7982,59.7982,19665.0
2018-11-06 15:30:00,84.48,84.49,84.48,84.49,48454.0,59.7982,59.8053,59.7982,59.8053,48454.0
2018-11-06 15:35:00,84.49,84.5,84.48,84.48,173792.0,59.8053,59.8124,59.7982,59.7982,173792.0
2018-11-06 15:40:00,84.48,84.49,84.47,84.48,345139.0,59.7982,59.8053,59.7911,59.7982,345139.0
2018-11-06 15:45:00,84.48,84.5,84.48,84.49,194473.0,59.7982,59.8124,59.7982,59.8053,194473.0
2018-11-06 15:50:00,84.49,84.52,84.48,84.52,330080.0,59.8053,59.8265,59.7982,59.8265,330080.0
2018-11-06 15:55:00,84.52,84.56,84.52,84.55,676227.0,59.8265,59.8548,59.8265,59.8478,676227.0
2018-11-07 09:30:00,84.64,84.76,84.63,84.75,1013497.0,59.9115,59.9964,59.9044,59.9893,1013497.0
2018-11-07 09:35:00,84.76,84.79,84.76,84.79,719893.0,59.9964,60.0176,59.9964,60.0176,719893.0
2018-11-07 09:40:00,84.79,84.81,84.76,84.79,304184.0,60.0176,60.0318,59.9964,60.0176,304184.0
2018-11-07 09:45:00,84.79,84.79,84.77,84.77,300758.0,60.0176,60.0176,60.0035,60.0035,300758.0
2018-11-07 09:50:00,84.77,84.78,84.76,84.77,720140.0,60.0035,60.0106,59.9964,60.0035,720140.0
2018-11-07 09:55:00,84.77,84.77,84.76,84.77,99339.0,60.0035,60.0035,59.9964,60.0035,99339.0
2018-11-07 10:00:00,84.76,84.79,84.76,84.78,183529.0,59.9964,60.0176,59.9964,60.0106,183529.0
2018-11-07 10:05:00,84.78,84.79,84.77,84.79,222469.0,60.0106,60.0176,60.0035,60.0176,222469.0
2018-11-07 10:10:00,84.79,84.8,84.78,84.8,200865.0,60.0176,60.0247,60.0106,60.0247,200865.0
2018-11-07 10:15:00,84.8,84.84,84.79,84.83,738791.0,60.0247,60.053,60.0176,60.046,738791.0
2018-11-07 10:20:00,84.83,84.84,84.81,84.82,168149.0,60.046,60.053,60.0318,60.0389,168149.0
2018-11-07 10:25:00,84.82,84.84,84.82,84.84,211242.0,60.0389,60.053,60.0389,60.053,211242.0
2018-11-07 10:30:00,84.84,84.85,84.83,84.84,146874.0,60.053,60.0601,60.046,60.053,146874.0
2018-11-07 10:35:00,84.84,84.87,84.84,84.87,240579.0,60.053,60.0743,60.053,60.0743,240579.0
2018-11-07 10:40:00,84.87,84.91,84.86,84.88,497672.0,60.0743,60.1026,60.0672,60.0813,497672.0
2018-11-07 10:45:00,84.88,84.89,84.87,84.89,441024.0,60.0813,60.0884,60.0743,60.0884,441024.0
2018-11-07 10:50:00,84.89,84.89,84.88,84.89,54397.0,60.0884,60.0884,60.0813,60.0884,54397.0
2018-11-07 10:55:00,84.89,84.89,84.87,84.87,51781.0,60.0884,60.0884,60.0743,60.0743,51781.0
2018-11-07 11:00:00,84.88,84.88,84.87,84.88,44896.0,60.0813,60.0813,60.0743,60.0813,44896.0
2018-11-07 11:05:00,84.87,84.88,84.87,84.88,103130.0,60.0743,60.0813,60.0743,60.0813,103130.0
2018-11-07 11:10:00,84.88,84.88,84.87,84.88,44873.0,60.0813,60.0813,60.0743,60.0813,44873.0
2018-11-07 11:15:00,84.88,84.9,84.87,84.88,446212.0,60.0813,60.0955,60.0743,60.0813,446212.0
2018-11-07 11:20:00,84.88,84.88,84.87,84.87,70169.0,60.0813,60.0813,60.0743,60.0743,70169.0
2018-11-07 11:25:00,84.88,84.88,84.87,84.88,127414.0,60.0813,60.0813,60.0743,60.0813,127414.0
2018-11-07 11:30:00,84.88,84.88,84.87,84.88,44606.0,60.0813,60.0813,60.0743,60.0813,44606.0
2018-11-07 11:35:00,84.88,84.88,84.87,84.88,33442.0,60.0813,60.0813,60.0743,60.0813,33442.0
2018-11-07 11:40:00,84.88,84.88,84.87,84.88,33310.0,60.0813,60.0813,60.0743,60.0813,33310.0
2018-11-07 11:45:00,84.88,84.88,84.86,84.86,180856.0,60.0813,60.0813,60.0672,60.0672,180856.0
2018-11-07 11:50:00,84.87,84.88,84.86,84.88,131581.0,60.0743,60.0813,60.0672,60.0813,131581.0
2018-11-07 11:55:00,84.88,84.88,84.87,84.88,70629.0,60.0813,60.0813,60.0743,60.0813,70629.0
2018-11-07 12:00:00,84.88,84.9,84.87,84.89,628641.0,60.0813,60.0955,60.0743,60.0884,628641.0
2018-11-07 12:05:00,84.89,84.91,84.89,84.9,269853.0,60.0884,60.1026,60.0884,60.0955,269853.0
2018-11-07 12:10:00,84.91,84.91,84.9,84.91,39608.0,60.1026,60.1026,60.0955,60.1026,39608.0
2018-11-07 12:15:00,84.91,84.91,84.89,84.9,89967.0,60.1026,60.1026,60.0884,60.0955,89967.0
2018-11-07 12:20:00,84.9,84.9,84.88,84.89,37505.0,60.0955,60.0955,60.0813,60.0884,37505.0
2018-11-07 12:25:00,84.9,84.9,84.88,84.9,140295.0,60.0955,60.0955,60.0813,60.0955,140295.0
2018-11-07 12:30:00,84.9,84.9,84.89,84.9,125511.0,60.0955,60.0955,60.0884,60.0955,125511.0
2018-11-07 12:35:00,84.9,84.91,84.89,84.91,114709.0,60.0955,60.1026,60.0884,60.1026,114709.0
2018-11-07 12:40:00,84.91,84.92,84.9,84.91,133939.0,60.1026,60.1097,60.0955,60.1026,133939.0
2018-11-07 12:45:00,84.91,84.93,84.9,84.92,77761.0,60.1026,60.1167,60.0955,60.1097,77761.0
2018-11-07 12:50:00,84.92,84.93,84.92,84.92,9066.0,60.1097,60.1167,60.1097,60.1097,9066.0
2018-11-07 12:55:00,84.93,84.93,84.92,84.92,441619.0,60.1167,60.1167,60.1097,60.1097,441619.0
2018-11-07 13:00:00,84.93,84.93,84.92,84.93,75831.0,60.1167,60.1167,60.1097,60.1167,75831.0
2018-11-07 13:05:00,84.92,84.94,84.92,84.94,52719.0,60.1097,60.1238,60.1097,60.1238,52719.0
2018-11-07 13:10:00,84.93,84.95,84.93,84.95,38514.0,60.1167,60.1309,60.1167,60.1309,38514.0
2018-11-07 13:15:00,84.95,84.95,84.93,84.93,228486.0,60.1309,60.1309,60.1167,60.1167,228486.0
2018-11-07 13:20:00,84.93,84.94,84.93,84.93,256210.0,60.1167,60.1238,60.1167,60.1167,256210.0
2018-11-07 13:25:00,84.94,84.94,84.93,84.94,56364.0,60.1238,60.1238,60.1167,60.1238,56364.0
2018-11-07 13:30:00,84.93,85.01,84.93,84.93,3740488.0,60.1167,60.1734,60.1167,60.1167,3740488.0
2018-11-07 13:35:00,84.94,84.95,84.93,84.95,98586.0,60.1238,60.1309,60.1167,60.1309,98586.0
2018-11-07 13:40:00,84.94,84.95,84.94,84.94,43796.0,60.1238,60.1309,60.1238,60.1238,43796.0
2018-11-07 13:45:00,84.94,84.95,84.91,84.91,79054.0,60.1238,60.1309,60.1026,60.1026,79054.0
2018-11-07 13:50:00,84.92,84.92,84.89,84.89,105287.0,60.1097,60.1097,60.0884,60.0884,105287.0
2018-11-07 13:55:00,84.89,84.91,84.88,84.91,140966.0,60.0884,60.1026,60.0813,60.1026,140966.0
2018-11-07 14:00:00,84.91,84.92,84.9,84.92,157202.0,60.1026,60.1097,60.0955,60.1097,157202.0
2018-11-07 14:05:00,84.92,84.93,84.92,84.93,105891.0,60.1097,60.1167,60.1097,60.1167,105891.0
2018-11-07 14:10:00,84.93,84.93,84.92,84.93,115144.0,60.1167,60.1167,60.1097,60.1167,115144.0
2018-11-07 14:15:00,84.93,84.96,84.93,84.94,177905.0,60.1167,60.138,60.1167,60.1238,177905.0
2018-11-07 14:20:00,84.94,84.95,84.93,84.95,166913.0,60.1238,60.1309,60.1167,60.1309,166913.0
2018-11-07 14:25:00,84.94,84.97,84.94,84.96,430538.0,60.1238,60.145,60.1238,60.138,430538.0
2018-11-07 14:30:00,84.96,84.97,84.95,84.97,93968.0,60.138,60.145,60.1309,60.145,93968.0
2018-11-07 14:35:00,84.97,85.01,84.96,85.01,431519.0,60.145,60.1734,60.138,60.1734,431519.0
2018-11-07 14:40:00,85.01,85.01,84.99,85.0,244098.0,60.1734,60.1734,60.1592,60.1663,244098.0
2018-11-07 14:45:00,85.0,85.0,84.97,84.98,163301.0,60.1663,60.1663,60.145,60.1521,163301.0
2018-11-07 14:50:00,84.99,85.01,84.99,85.0,84316.0,60.1592,60.1734,60.1592,60.1663,84316.0
2018-11-07 14:55:00,85.0,85.02,84.99,85.01,165849.0,60.1663,60.1804,60.1592,60.1734,165849.0
2018-11-07 15:00:00,85.01,85.03,85.01,85.02,128790.0,60.1734,60.1875,60.1734,60.1804,128790.0
2018-11-07 15:05:00,85.02,85.04,85.01,85.04,198237.0,60.1804,60.1946,60.1734,60.1946,198237.0
2018-11-07 15:10:00,85.04,85.07,85.03,85.06,254674.0,60.1946,60.2158,60.1875,60.2088,254674.0
2018-11-07 15:15:00,85.06,85.07,85.03,85.05,361257.0,60.2088,60.2158,60.1875,60.2017,361257.0
2018-11-07 15:20:00,85.04,85.05,85.02,85.03,219999.0,60.1946,60.2017,60.1804,60.1875,219999.0
2018-11-07 15:25:00,85.03,85.04,84.99,85.0,240850.0,60.1875,60.1946,60.1592,60.1663,240850.0
2018-11-07 15:30:00,85.0,85.03,84.99,85.03,244132.0,60.1663,60.1875,60.1592,60.1875,244132.0
2018-11-07 15:35:00,85.03,85.03,85.01,85.02,259482.0,60.1875,60.1875,60.1734,60.1804,259482.0
2018-11-07 15:40:00,85.02,85.02,85.0,85.01,180448.0,60.1804,60.1804,60.1663,60.1734,180448.0
2018-11-07 15:45:00,85.01,85.04,85.01,85.04,299969.0,60.1734,60.1946,60.1734,60.1946,299969.0
2018-11-07 15:50:00,85.04,85.05,85.03,85.05,235355.0,60.1946,60.2017,60.1875,60.2017,235355.0
2018-11-07 15:55:00,85.05,85.06,85.03,85.04,2039736.0,60.2017,60.2088,60.1875,60.1946,2039736.0
2018-11-08 09:30:00,84.85,84.89,84.84,84.89,349898.0,60.0601,60.0884,60.053,60.0884,349898.0
2018-11-08 09:35:00,84.89,84.91,84.88,84.91,256180.0,60.0884,60.1026,60.0813,60.1026,256180.0
2018-11-08 09:40:00,84.91,84.93,84.9,84.93,260278.0,60.1026,60.1167,60.0955,60.1167,260278.0
2018-11-08 09:45:00,84.93,84.96,84.92,84.96,171847.0,60.1167,60.138,60.1097,60.138,171847.0
2018-11-08 09:50:00,84.95,84.97,84.95,84.96,323739.0,60.1309,60.145,60.1309,60.138,323739.0
2018-11-08 09:55:00,84.96,84.97,84.96,84.97,129105.0,60.138,60.145,60.138,60.145,129105.0
2018-11-08 10:00:00,84.97,84.98,84.96,84.98,202690.0,60.145,60.1521,60.138,60.1521,202690.0
2018-11-08 10:05:00,84.98,84.98,84.96,84.97,251085.0,60.1521,60.1521,60.138,60.145,251085.0
2018-11-08 10:10:00,84.97,84.98,84.95,84.96,470910.0,60.145,60.1521,60.1309,60.138,470910.0
2018-11-08 10:15:00,84.96,84.97,84.95,84.97,194926.0,60.138,60.145,60.1309,60.145,194926.0
2018-11-08 10:20:00,84.97,84.97,84.96,84.97,310462.0,60.145,60.145,60.138,60.145,310462.0
2018-11-08 10:25:00,84.97,84.98,84.96,84.98,79130.0,60.145,60.1521,60.138,60.1521,79130.0
2018-11-08 10:30:00,84.97,85.0,84.96,85.0,310671.0,60.145,60.1663,60.138,60.1663,310671.0
2018-11-08 10:35:00,84.98,85.0,84.98,85.0,268631.0,60.1521,60.1663,60.1521,60.1663,268631.0
2018-11-08 10:40:00,85.0,85.0,84.99,84.99,43662.0,60.1663,60.1663,60.1592,60.1592,43662.0
2018-11-08 10:45:00,84.99,85.0,84.98,85.0,119099.0,60.1592,60.1663,60.1521,60.1663,119099.0
2018-11-08 10:50:00,85.0,85.02,84.99,85.01,137386.0,60.1663,60.1804,60.1592,60.1734,137386.0
2018-11-08 10:55:00,85.01,85.03,85.0,85.03,135643.0,60.1734,60.1875,60.1663,60.1875,135643.0
2018-11-08 11:00:00,85.02,85.03,85.01,85.03,148046.0,60.1804,60.1875,60.1734,60.1875,148046.0
2018-11-08 11:05:00,85.02,85.05,85.02,85.05,158633.0,60.1804,60.2017,60.1804,60.2017,158633.0
2018-11-08 11:10:00,85.05,85.06,85.04,85.06,128418.0,60.2017,60.2088,60.1946,60.2088,128418.0
2018-11-08 11:15:00,85.06,85.07,85.05,85.07,47472.0,60.2088,60.2158,60.2017,60.2158,47472.0
2018-11-08 11:20:00,85.07,85.08,85.05,85.06,140069.0,60.2158,60.2229,60.2017,60.2088,140069.0
2018-11-08 11:25:00,85.05,85.06,85.04,85.05,97594.0,60.2017,60.2088,60.1946,60.2017,97594.0
2018-11-08 11:30:00,85.05,85.05,85.04,85.05,82378.0,60.2017,60.2017,60.1946,60.2017,82378.0
2018-11-08 11:35:00,85.05,85.06,85.04,85.05,321467.0,60.2017,60.2088,60.1946,60.2017,321467.0
2018-11-08 11:40:00,85.05,85.06,85.05,85.06,11781.0,60.2017,60.2088,60.2017,60.2088,11781.0
2018-11-08 11:45:00,85.05,85.06,85.05,85.06,98508.0,60.2017,60.2088,60.2017,60.2088,98508.0
2018-11-08 11:50:00,85.06,85.06,85.05,85.05,215037.0,60.2088,60.2088,60.2017,60.2017,215037.0
2018-11-08 11:55:00,85.05,85.06,85.05,85.05,18960.0,60.2017,60.2088,60.2017,60.2017,18960.0
2018-11-08 12:00:00,85.05,85.06,85.03,85.05,482837.0,60.2017,60.2088,60.1875,60.2017,482837.0
2018-11-08 12:05:00,85.05,85.05,85.04,85.04,105432.0,60.2017,60.2017,60.1946,60.1946,105432.0
2018-11-08 12:10:00,85.05,85.05,85.04,85.04,30759.0,60.2017,60.2017,60.1946,60.1946,30759.0
2018-11-08 12:15:00,85.05,85.05,85.04,85.04,67891.0,60.2017,60.2017,60.1946,60.1946,67891.0
2018-11-08 12:20:00,85.05,85.05,85.04,85.05,21627.0,60.2017,60.2017,60.1946,60.2017,21627.0
2018-11-08 12:25:00,85.05,85.05,85.04,85.05,72290.0,60.2017,60.2017,60.1946,60.2017,72290.0
2018-11-08 12:30:00,85.05,85.05,85.02,85.03,123453.0,60.2017,60.2017,60.1804,60.1875,123453.0
2018-11-08 12:35:00,85.03,85.04,85.02,85.03,48220.0,60.1875,60.1946,60.1804,60.1875,48220.0
2018-11-08 12:40:00,85.03,85.03,85.02,85.03,24369.0,60.1875,60.1875,60.1804,60.1875,24369.0
2018-11-08 12:45:00,85.03,85.03,85.01,85.02,25461.0,60.1875,60.1875,60.1734,60.1804,25461.0
2018-11-08 12:50:00,85.02,85.02,84.99,84.99,113415.0,60.1804,60.1804,60.1592,60.1592,113415.0
2018-11-08 12:55:00,85.0,85.0,84.98,84.98,30579.0,60.1663,60.1663,60.1521,60.1521,30579.0
2018-11-08 13:00:00,84.98,84.98,84.97,84.98,62072.0,60.1521,60.1521,60.145,60.1521,62072.0
2018-11-08 13:05:00,84.98,84.98,84.97,84.98,33605.0,60.1521,60.1521,60.145,60.1521,33605.0
2018-11-08 13:10:00,84.98,84.98,84.95,84.95,342352.0,60.1521,60.1521,60.1309,60.1309,342352.0
2018-11-08 13:15:00,84.95,84.96,84.94,84.95,67907.0,60.1309,60.138,60.1238,60.1309,67907.0
2018-11-08 13:20:00,84.95,84.95,84.89,84.92,455881.0,60.1309,60.1309,60.0884,60.1097,455881.0
2018-11-08 13:25:00,84.93,84.94,84.91,84.91,299373.0,60.1167,60.1238,60.1026,60.1026,299373.0
2018-11-08 13:30:00,84.92,84.93,84.91,84.92,590591.0,60.1097,60.1167,60.1026,60.1097,590591.0
2018-11-08 13:35:00,84.91,84.92,84.9,84.92,118066.0,60.1026,60.1097,60.0955,60.1097,118066.0
2018-11-08 13:40:00,84.92,84.92,84.9,84.91,40360.0,60.1097,60.1097,60.0955,60.1026,40360.0
2018-11-08 13:45:00,84.91,84.91,84.9,84.9,174105.0,60.1026,60.1026,60.0955,60.0955,174105.0
2018-11-08 13:50:00,84.91,84.93,84.89,84.93,613430.0,60.1026,60.1167,60.0884,60.1167,613430.0
2018-11-08 13:55:00,84.92,84.94,84.92,84.94,275305.0,60.1097,60.1238,60.1097,60.1238,275305.0
2018-11-08 14:00:00,84.93,84.99,84.93,84.94,290295.0,60.1167,60.1592,60.1167,60.1238,290295.0
2018-11-08 14:05:00,84.94,84.97,84.93,84.95,189031.0,60.1238,60.145,60.1167,60.1309,189031.0
2018-11-08 14:10:00,84.95,84.98,84.95,84.95,203054.0,60.1309,60.1521,60.1309,60.1309,203054.0
2018-11-08 14:15:00,84.96,84.98,84.95,84.96,239504.0,60.138,60.1521,60.1309,60.138,239504.0
2018-11-08 14:20:00,84.96,84.96,84.95,84.95,124772.0,60.138,60.138,60.1309,60.1309,124772.0
2018-11-08 14:25:00,84.95,84.96,84.89,84.9,422175.0,60.1309,60.138,60.0884,60.0955,422175.0
2018-11-08 14:30:00,84.9,84.92,84.89,84.91,112365.0,60.0955,60.1097,60.0884,60.1026,112365.0
2018-11-08 14:35:00,84.92,84.92,84.86,84.88,350154.0,60.1097,60.1097,60.0672,60.0813,350154.0
2018-11-08 14:40:00,84.87,84.88,84.85,84.88,336095.0,60.0743,60.0813,60.0601,60.0813,336095.0
2018-11-08 14:45:00,84.88,84.91,84.87,84.89,152852.0,60.0813,60.1026,60.0743,60.0884,152852.0
2018-11-08 14:50:00,84.89,84.91,84.87,84.9,102593.0,60.0884,60.1026,60.0743,60.0955,102593.0
2018-11-08 14:55:00,84.9,84.91,84.88,84.89,88699.0,60.0955,60.1026,60.0813,60.0884,88699.0
2018-11-08 15:00:00,84.89,84.89,84.86,84.87,62354.0,60.0884,60.0884,60.0672,60.0743,62354.0
2018-11-08 15:05:00,84.87,84.91,84.86,84.91,93380.0,60.0743,60.1026,60.0672,60.1026,93380.0
2018-11-08 15:10:00,84.91,84.91,84.88,84.91,85463.0,60.1026,60.1026,60.0813,60.1026,85463.0
2018-11-08 15:15:00,84.91,84.94,84.89,84.91,202438.0,60.1026,60.1238,60.0884,60.1026,202438.0
2018-11-08 15:20:00,84.9,84.91,84.88,84.9,132297.0,60.0955,60.1026,60.0813,60.0955,132297.0
2018-11-08 15:25:00,84.89,84.9,84.87,84.88,41838.0,60.0884,60.0955,60.0743,60.0813,41838.0
2018-11-08 15:30:00,84.88,84.89,84.87,84.89,90767.0,60.0813,60.0884,60.0743,60.0884,90767.0
2018-11-08 15:35:00,84.89,84.89,84.85,84.86,143382.0,60.0884,60.0884,60.0601,60.0672,143382.0
2018-11-08 15:40:00,84.86,84.87,84.86,84.86,435908.0,60.0672,60.0743,60.0672,60.0672,435908.0
2018-11-08 15:45:00,84.86,84.87,84.83,84.83,751796.0,60.0672,60.0743,60.046,60.046,751796.0
2018-11-08 15:50:00,84.83,84.88,84.82,84.87,533229.0,60.046,60.0813,60.0389,60.0743,533229.0
2018-11-08 15:55:00,84.87,84.89,84.84,84.86,847455.0,60.0743,60.0884,60.053,60.0672,847455.0
2018-11-09 09:30:00,84.67,84.68,84.58,84.58,484427.0,59.9327,59.9398,59.869,59.869,484427.0
2018-11-09 09:35:00,84.56,84.58,84.53,84.56,803381.0,59.8548,59.869,59.8336,59.8548,803381.0
2018-11-09 09:40:00,84.56,84.56,84.5,84.5,289541.0,59.8548,59.8548,59.8124,59.8124,289541.0
2018-11-09 09:45:00,84.51,84.55,84.49,84.5,707340.0,59.8194,59.8478,59.8053,59.8124,707340.0
2018-11-09 09:50:00,84.49,84.51,84.49,84.51,324148.0,59.8053,59.8194,59.8053,59.8194,324148.0
2018-11-09 09:55:00,84.5,84.52,84.5,84.51,230927.0,59.8124,59.8265,59.8124,59.8194,230927.0
2018-11-09 10:00:00,84.51,84.52,84.48,84.48,208512.0,59.8194,59.8265,59.7982,59.7982,208512.0
2018-11-09 10:05:00,84.48,84.5,84.46,84.46,153246.0,59.7982,59.8124,59.7841,59.7841,153246.0
2018-11-09 10:10:00,84.46,84.47,84.43,84.43,111212.0,59.7841,59.7911,59.7628,59.7628,111212.0
2018-11-09 10:15:00,84.43,84.44,84.41,84.44,714762.0,59.7628,59.7699,59.7487,59.7699,714762.0
2018-11-09 10:20:00,84.44,84.45,84.43,84.44,173697.0,59.7699,59.777,59.7628,59.7699,173697.0
2018-11-09 10:25:00,84.44,84.47,84.43,84.46,130344.0,59.7699,59.7911,59.7628,59.7841,130344.0
2018-11-09 10:30:00,84.46,84.48,84.45,84.48,189821.0,59.7841,59.7982,59.777,59.7982,189821.0
2018-11-09 10:35:00,84.48,84.52,84.47,84.51,304514.0,59.7982,59.8265,59.7911,59.8194,304514.0
2018-11-09 10:40:00,84.51,84.51,84.5,84.51,155431.0,59.8194,59.8194,59.8124,59.8194,155431.0
2018-11-09 10:45:00,84.5,84.51,84.48,84.49,99631.0,59.8124,59.8194,59.7982,59.8053,99631.0
2018-11-09 10:50:00,84.48,84.49,84.47,84.47,28354.0,59.7982,59.8053,59.7911,59.7911,28354.0
2018-11-09 10:55:00,84.48,84.48,84.44,84.45,412389.0,59.7982,59.7982,59.7699,59.777,412389.0
2018-11-09 11:00:00,84.45,84.48,84.44,84.44,134625.0,59.777,59.7982,59.7699,59.7699,134625.0
2018-11-09 11:05:00,84.44,84.46,84.43,84.44,185167.0,59.7699,59.7841,59.7628,59.7699,185167.0
2018-11-09 11:10:00,84.44,84.46,84.43,84.45,121894.0,59.7699,59.7841,59.7628,59.777,121894.0
2018-11-09 11:15:00,84.44,84.46,84.43,84.44,112347.0,59.7699,59.7841,59.7628,59.7699,112347.0
2018-11-09 11:20:00,84.44,84.44,84.43,84.44,60557.0,59.7699,59.7699,59.7628,59.7699,60557.0
2018-11-09 11:25:00,84.43,84.45,84.43,84.44,84810.0,59.7628,59.777,59.7628,59.7699,84810.0
2018-11-09 11:30:00,84.44,84.45,84.43,84.44,57126.0,59.7699,59.777,59.7628,59.7699,57126.0
2018-11-09 11:35:00,84.44,84.45,84.42,84.43,132156.0,59.7699,59.777,59.7557,59.7628,132156.0
2018-11-09 11:40:00,84.44,84.44,84.41,84.42,88345.0,59.7699,59.7699,59.7487,59.7557,88345.0
2018-11-09 11:45:00,84.42,84.43,84.4,84.4,110963.0,59.7557,59.7628,59.7416,59.7416,110963.0
2018-11-09 11:50:00,84.4,84.41,84.4,84.41,22380.0,59.7416,59.7487,59.7416,59.7487,22380.0
2018-11-09 11:55:00,84.4,84.4,84.38,84.38,120019.0,59.7416,59.7416,59.7274,59.7274,120019.0
2018-11-09 12:00:00,84.39,84.4,84.38,84.39,40086.0,59.7345,59.7416,59.7274,59.7345,40086.0
2018-11-09 12:05:00,84.39,84.4,84.38,84.39,58542.0,59.7345,59.7416,59.7274,59.7345,58542.0
2018-11-09 12:10:00,84.4,84.4,84.36,84.36,51992.0,59.7416,59.7416,59.7133,59.7133,51992.0
2018-11-09 12:15:00,84.36,84.36,84.35,84.36,219791.0,59.7133,59.7133,59.7062,59.7133,219791.0
2018-11-09 12:20:00,84.36,84.39,84.35,84.38,350266.0,59.7133,59.7345,59.7062,59.7274,350266.0
2018-11-09 12:25:00,84.38,84.39,84.37,84.39,419774.0,59.7274,59.7345,59.7203,59.7345,419774.0
2018-11-09 12:30:00,84.39,84.4,84.36,84.4,429811.0,59.7345,59.7416,59.7133,59.7416,429811.0
2018-11-09 12:35:00,84.4,84.44,84.39,84.42,341612.0,59.7416,59.7699,59.7345,59.7557,341612.0
2018-11-09 12:40:00,84.41,84.44,84.4,84.43,234918.0,59.7487,59.7699,59.7416,59.7628,234918.0
2018-11-09 12:45:00,84.44,84.45,84.43,84.45,261226.0,59.7699,59.777,59.7628,59.777,261226.0
2018-11-09 12:50:00,84.45,84.45,84.41,84.42,106829.0,59.777,59.777,59.7487,59.7557,106829.0
2018-11-09 12:55:00,84.42,84.42,84.4,84.41,69834.0,59.7557,59.7557,59.7416,59.7487,69834.0
2018-11-09 13:00:00,84.4,84.41,84.39,84.39,235478.0,59.7416,59.7487,59.7345,59.7345,235478.0
2018-11-09 13:05:00,84.39,84.44,84.39,84.42,171814.0,59.7345,59.7699,59.7345,59.7557,171814.0
2018-11-09 13:10:00,84.42,84.43,84.38,84.38,395204.0,59.7557,59.7628,59.7274,59.7274,395204.0
2018-11-09 13:15:00,84.37,84.38,84.36,84.36,508812.0,59.7203,59.7274,59.7133,59.7133,508812.0
2018-11-09 13:20:00,84.36,84.37,84.35,84.35,139859.0,59.7133,59.7203,59.7062,59.7062,139859.0
2018-11-09 13:25:00,84.35,84.37,84.35,84.37,64906.0,59.7062,59.7203,59.7062,59.7203,64906.0
2018-11-09 13:30:00,84.37,84.37,84.32,84.35,574824.0,59.7203,59.7203,59.685,59.7062,574824.0
2018-11-09 13:35:00,84.34,84.35,84.32,84.32,50928.0,59.6991,59.7062,59.685,59.685,50928.0
2018-11-09 13:40:00,84.32,84.35,84.31,84.35,146328.0,59.685,59.7062,59.6779,59.7062,146328.0
2018-11-09 13:45:00,84.34,84.35,84.31,84.32,39798.0,59.6991,59.7062,59.6779,59.685,39798.0
2018-11-09 13:50:00,84.31,84.33,84.31,84.33,8404.0,59.6779,59.692,59.6779,59.692,8404.0
2018-11-09 13:55:00,84.33,84.35,84.33,84.34,101068.0,59.692,59.7062,59.692,59.6991,101068.0
2018-11-09 14:00:00,84.33,84.35,84.32,84.35,45343.0,59.692,59.7062,59.685,59.7062,45343.0
2018-11-09 14:05:00,84.35,84.36,84.32,84.33,43408.0,59.7062,59.7133,59.685,59.692,43408.0
2018-11-09 14:10:00,84.32,84.34,84.32,84.34,110633.0,59.685,59.6991,59.685,59.6991,110633.0
2018-11-09 14:15:00,84.34,84.34,84.31,84.32,378594.0,59.6991,59.6991,59.6779,59.685,378594.0
2018-11-09 14:20:00,84.31,84.32,84.3,84.31,491555.0,59.6779,59.685,59.6708,59.6779,491555.0
2018-11-09 14:25:00,84.31,84.31,84.29,84.29,262070.0,59.6779,59.6779,59.6637,59.6637,262070.0
2018-11-09 14:30:00,84.29,84.32,84.28,84.31,293910.0,59.6637,59.685,59.6566,59.6779,293910.0
2018-11-09 14:35:00,84.31,84.34,84.31,84.33,575595.0,59.6779,59.6991,59.6779,59.692,575595.0
2018-11-09 14:40:00,84.33,84.35,84.32,84.32,284264.0,59.692,59.7062,59.685,59.685,284264.0
2018-11-09 14:45:00,84.33,84.33,84.32,84.33,63244.0,59.692,59.692,59.685,59.692,63244.0
2018-11-09 14:50:00,84.32,84.34,84.32,84.33,188470.0,59.685,59.6991,59.685,59.692,188470.0
2018-11-09 14:55:00,84.34,84.36,84.32,84.34,288911.0,59.6991,59.7133,59.685,59.6991,288911.0
2018-11-09 15:00:00,84.34,84.35,84.32,84.34,90436.0,59.6991,59.7062,59.685,59.6991,90436.0
2018-11-09 15:05:00,84.34,84.37,84.34,84.37,81027.0,59.6991,59.7203,59.6991,59.7203,81027.0
2018-11-09 15:10:00,84.37,84.37,84.33,84.36,64205.0,59.7203,59.7203,59.692,59.7133,64205.0
2018-11-09 15:15:00,84.36,84.37,84.35,84.37,63255.0,59.7133,59.7203,59.7062,59.7203,63255.0
2018-11-09 15:20:00,84.37,84.43,84.36,84.43,166008.0,59.7203,59.7628,59.7133,59.7628,166008.0
2018-11-09 15:25:00,84.43,84.47,84.42,84.47,166029.0,59.7628,59.7911,59.7557,59.7911,166029.0
2018-11-09 15:30:00,84.46,84.47,84.4,84.42,922510.0,59.7841,59.7911,59.7416,59.7557,922510.0
2018-11-09 15:35:00,84.42,84.44,84.41,84.44,174142.0,59.7557,59.7699,59.7487,59.7699,174142.0
2018-11-09 15:40:00,84.43,84.44,84.43,84.44,114729.0,59.7628,59.7699,59.7628,59.7699,114729.0
2018-11-09 15:45:00,84.45,84.45,84.41,84.41,381303.0,59.777,59.777,59.7487,59.7487,381303.0
2018-11-09 15:50:00,84.41,84.42,84.38,84.39,486606.0,59.7487,59.7557,59.7274,59.7345,486606.0
2018-11-09 15:55:00,84.4,84.4,84.32,84.33,1242633.0,59.7416,59.7416,59.685,59.692,1242633.0
2018-11-12 09:30:00,84.33,84.41,84.29,84.32,309657.0,59.692,59.7487,59.6637,59.685,309657.0
2018-11-12 09:35:00,84.32,84.34,84.23,84.23,376586.0,59.685,59.6991,59.6212,59.6212,376586.0
2018-11-12 09:40:00,84.22,84.24,84.21,84.23,291102.0,59.6142,59.6283,59.6071,59.6212,291102.0
2018-11-12 09:45:00,84.23,84.24,84.18,84.18,521380.0,59.6212,59.6283,59.5859,59.5859,521380.0
2018-11-12 09:50:00,84.17,84.18,84.11,84.12,387217.0,59.5788,59.5859,59.5363,59.5434,387217.0
2018-11-12 09:55:00,84.11,84.12,84.07,84.07,232546.0,59.5363,59.5434,59.508,59.508,232546.0
2018-11-12 10:00:00,84.07,84.07,84.03,84.03,187713.0,59.508,59.508,59.4797,59.4797,187713.0
2018-11-12 10:05:00,84.03,84.07,84.03,84.06,259060.0,59.4797,59.508,59.4797,59.5009,259060.0
2018-11-12 10:10:00,84.06,84.08,84.05,84.07,183712.0,59.5009,59.5151,59.4938,59.508,183712.0
2018-11-12 10:15:00,84.07,84.09,84.07,84.08,126079.0,59.508,59.5222,59.508,59.5151,126079.0
2018-11-12 10:20:00,84.08,84.15,84.07,84.15,425212.0,59.5151,59.5646,59.508,59.5646,425212.0
2018-11-12 10:25:00,84.15,84.15,84.14,84.14,110380.0,59.5646,59.5646,59.5575,59.5575,110380.0
2018-11-12 10:30:00,84.15,84.15,84.11,84.11,108235.0,59.5646,59.5646,59.5363,59.5363,108235.0
2018-11-12 10:35:00,84.11,84.12,84.07,84.08,161114.0,59.5363,59.5434,59.508,59.5151,161114.0
2018-11-12 10:40:00,84.07,84.08,84.06,84.06,99357.0,59.508,59.5151,59.5009,59.5009,99357.0
2018-11-12 10:45:00,84.06,84.07,84.06,84.06,68192.0,59.5009,59.508,59.5009,59.5009,68192.0
2018-11-12 10:50:00,84.06,84.07,84.05,84.06,230396.0,59.5009,59.508,59.4938,59.5009,230396.0
2018-11-12 10:55:00,84.06,84.06,84.01,84.01,421542.0,59.5009,59.5009,59.4655,59.4655,421542.0
2018-11-12 11:00:00,84.02,84.02,83.96,83.97,449785.0,59.4726,59.4726,59.4301,59.4372,449785.0
2018-11-12 11:05:00,83.97,84.0,83.96,84.0,220120.0,59.4372,59.4584,59.4301,59.4584,220120.0
2018-11-12 11:10:00,83.99,84.0,83.94,83.95,293489.0,59.4514,59.4584,59.416,59.4231,293489.0
2018-11-12 11:15:00,83.95,83.95,83.91,83.91,137136.0,59.4231,59.4231,59.3947,59.3947,137136.0
2018-11-12 11:20:00,83.91,83.91,83.89,83.89,477888.0,59.3947,59.3947,59.3806,59.3806,477888.0
2018-11-12 11:25:00,83.9,83.91,83.89,83.89,172023.0,59.3877,59.3947,59.3806,59.3806,172023.0
2018-11-12 11:30:00,83.89,83.9,83.87,83.88,220113.0,59.3806,59.3877,59.3664,59.3735,220113.0
2018-11-12 11:35:00,83.88,83.89,83.86,83.87,246099.0,59.3735,59.3806,59.3593,59.3664,246099.0
2018-11-12 11:40:00,83.86,83.9,83.86,83.87,168784.0,59.3593,59.3877,59.3593,59.3664,168784.0
2018-11-12 11:45:00,83.88,83.9,83.87,83.9,71967.0,59.3735,59.3877,59.3664,59.3877,71967.0
2018-11-12 11:50:00,83.9,83.91,83.85,83.9,168372.0,59.3877,59.3947,59.3523,59.3877,168372.0
2018-11-12 11:55:00,83.9,83.91,83.89,83.91,85606.0,59.3877,59.3947,59.3806,59.3947,85606.0
2018-11-12 12:00:00,83.9,83.93,83.9,83.93,96656.0,59.3877,59.4089,59.3877,59.4089,96656.0
2018-11-12 12:05:00,83.92,83.94,83.92,83.94,74486.0,59.4018,59.416,59.4018,59.416,74486.0
2018-11-12 12:10:00,83.94,83.94,83.91,83.92,97047.0,59.416,59.416,59.3947,59.4018,97047.0
2018-11-12 12:15:00,83.92,83.94,83.91,83.91,355821.0,59.4018,59.416,59.3947,59.3947,355821.0
2018-11-12 12:20:00,83.91,83.93,83.9,83.92,188402.0,59.3947,59.4089,59.3877,59.4018,188402.0
2018-11-12 12:25:00,83.91,83.92,83.91,83.91,33282.0,59.3947,59.4018,59.3947,59.3947,33282.0
2018-11-12 12:30:00,83.91,83.92,83.89,83.89,111958.0,59.3947,59.4018,59.3806,59.3806,111958.0
2018-11-12 12:35:00,83.89,83.92,83.89,83.9,52975.0,59.3806,59.4018,59.3806,59.3877,52975.0
2018-11-12 12:40:00,83.9,83.92,83.9,83.91,25111.0,59.3877,59.4018,59.3877,59.3947,25111.0
2018-11-12 12:45:00,83.91,83.92,83.9,83.91,36141.0,59.3947,59.4018,59.3877,59.3947,36141.0
2018-11-12 12:50:00,83.9,83.91,83.89,83.89,60265.0,59.3877,59.3947,59.3806,59.3806,60265.0
2018-11-12 12:55:00,83.89,83.91,83.88,83.89,47306.0,59.3806,59.3947,59.3735,59.3806,47306.0
2018-11-12 13:00:00,83.89,83.89,83.87,83.88,64944.0,59.3806,59.3806,59.3664,59.3735,64944.0
2018-11-12 13:05:00,83.88,83.88,83.87,83.87,48703.0,59.3735,59.3735,59.3664,59.3664,48703.0
2018-11-12 13:10:00,83.87,83.88,83.84,83.84,85998.0,59.3664,59.3735,59.3452,59.3452,85998.0
2018-11-12 13:15:00,83.84,83.87,83.84,83.84,82632.0,59.3452,59.3664,59.3452,59.3452,82632.0
2018-11-12 13:20:00,83.84,83.87,83.84,83.86,113886.0,59.3452,59.3664,59.3452,59.3593,113886.0
2018-11-12 13:25:00,83.86,83.92,83.85,83.91,277500.0,59.3593,59.4018,59.3523,59.3947,277500.0
2018-11-12 13:30:00,83.91,83.92,83.89,83.9,150902.0,59.3947,59.4018,59.3806,59.3877,150902.0
2018-11-12 13:35:00,83.91,83.93,83.89,83.9,110651.0,59.3947,59.4089,59.3806,59.3877,110651.0
2018-11-12 13:40:00,83.9,83.9,83.88,83.88,125273.0,59.3877,59.3877,59.3735,59.3735,125273.0
2018-11-12 13:45:00,83.89,83.9,83.86,83.89,82262.0,59.3806,59.3877,59.3593,59.3806,82262.0
2018-11-12 13:50:00,83.9,83.93,83.89,83.92,116121.0,59.3877,59.4089,59.3806,59.4018,116121.0
2018-11-12 13:55:00,83.92,83.92,83.9,83.9,63827.0,59.4018,59.4018,59.3877,59.3877,63827.0
2018-11-12 14:00:00,83.89,83.92,83.89,83.92,174416.0,59.3806,59.4018,59.3806,59.4018,174416.0
2018-11-12 14:05:00,83.92,83.92,83.91,83.92,66355.0,59.4018,59.4018,59.3947,59.4018,66355.0
2018-11-12 14:10:00,83.92,83.95,83.91,83.92,181650.0,59.4018,59.4231,59.3947,59.4018,181650.0
2018-11-12 14:15:00,83.92,83.98,83.92,83.96,114907.0,59.4018,59.4443,59.4018,59.4301,114907.0
2018-11-12 14:20:00,83.95,83.96,83.93,83.94,309480.0,59.4231,59.4301,59.4089,59.416,309480.0
2018-11-12 14:25:00,83.94,83.95,83.93,83.95,143157.0,59.416,59.4231,59.4089,59.4231,143157.0
2018-11-12 14:30:00,83.95,83.95,83.92,83.94,896935.0,59.4231,59.4231,59.4018,59.416,896935.0
2018-11-12 14:35:00,83.94,83.94,83.91,83.92,84307.0,59.416,59.416,59.3947,59.4018,84307.0
2018-11-12 14:40:00,83.92,83.95,83.91,83.95,109530.0,59.4018,59.4231,59.3947,59.4231,109530.0
2018-11-12 14:45:00,83.95,83.97,83.94,83.97,174144.0,59.4231,59.4372,59.416,59.4372,174144.0
2018-11-12 14:50:00,83.97,83.97,83.93,83.93,624313.0,59.4372,59.4372,59.4089,59.4089,624313.0
2018-11-12 14:55:00,83.94,83.95,83.92,83.93,170022.0,59.416,59.4231,59.4018,59.4089,170022.0
2018-11-12 15:00:00,83.93,83.94,83.9,83.91,268469.0,59.4089,59.416,59.3877,59.3947,268469.0
2018-11-12 15:05:00,83.91,83.91,83.89,83.89,66719.0,59.3947,59.3947,59.3806,59.3806,66719.0
2018-11-12 15:10:00,83.89,83.91,83.88,83.91,224946.0,59.3806,59.3947,59.3735,59.3947,224946.0
2018-11-12 15:15:00,83.91,83.91,83.88,83.9,311872.0,59.3947,59.3947,59.3735,59.3877,311872.0
2018-11-12 15:20:00,83.9,83.92,83.89,83.92,619472.0,59.3877,59.4018,59.3806,59.4018,619472.0
2018-11-12 15:25:00,83.91,83.92,83.88,83.88,236857.0,59.3947,59.4018,59.3735,59.3735,236857.0
2018-11-12 15:30:00,83.89,83.89,83.85,83.85,241291.0,59.3806,59.3806,59.3523,59.3523,241291.0
2018-11-12 15:35:00,83.86,83.86,83.85,83.85,61644.0,59.3593,59.3593,59.3523,59.3523,61644.0
2018-11-12 15:40:00,83.85,83.86,83.81,83.81,485537.0,59.3523,59.3593,59.324,59.324,485537.0
2018-11-12 15:45:00,83.81,83.86,83.81,83.83,872025.0,59.324,59.3593,59.324,59.3381,872025.0
2018-11-12 15:50:00,83.83,83.83,83.81,83.82,590615.0,59.3381,59.3381,59.324,59.331,590615.0
2018-11-12 15:55:00,83.82,83.86,83.81,83.86,1277851.0,59.331,59.3593,59.324,59.3593,1277851.0
2018-11-13 09:30:00,83.86,83.98,83.86,83.95,276236.0,59.3593,59.4443,59.3593,59.4231,276236.0
2018-11-13 09:35:00,83.96,83.97,83.95,83.97,42643.0,59.4301,59.4372,59.4231,59.4372,42643.0
2018-11-13 09:40:00,83.97,83.99,83.92,83.92,224145.0,59.4372,59.4514,59.4018,59.4018,224145.0
2018-11-13 09:45:00,83.92,83.98,83.92,83.95,103796.0,59.4018,59.4443,59.4018,59.4231,103796.0
2018-11-13 09:50:00,83.95,83.98,83.94,83.97,162126.0,59.4231,59.4443,59.416,59.4372,162126.0
2018-11-13 09:55:00,83.97,83.97,83.93,83.94,568776.0,59.4372,59.4372,59.4089,59.416,568776.0
2018-11-13 10:00:00,83.94,83.94,83.92,83.92,1061965.0,59.416,59.416,59.4018,59.4018,1061965.0
2018-11-13 10:05:00,83.92,83.93,83.9,83.92,581480.0,59.4018,59.4089,59.3877,59.4018,581480.0
2018-11-13 10:10:00,83.92,83.92,83.9,83.92,212965.0,59.4018,59.4018,59.3877,59.4018,212965.0
2018-11-13 10:15:00,83.92,83.93,83.91,83.91,334690.0,59.4018,59.4089,59.3947,59.3947,334690.0
2018-11-13 10:20:00,83.91,83.92,83.86,83.86,212714.0,59.3947,59.4018,59.3593,59.3593,212714.0
2018-11-13 10:25:00,83.86,83.88,83.84,83.84,276433.0,59.3593,59.3735,59.3452,59.3452,276433.0
2018-11-13 10:30:00,83.84,83.87,83.83,83.86,263064.0,59.3452,59.3664,59.3381,59.3593,263064.0
2018-11-13 10:35:00,83.87,83.9,83.85,83.86,233152.0,59.3664,59.3877,59.3523,59.3593,233152.0
2018-11-13 10:40:00,83.86,83.88,83.84,83.87,223846.0,59.3593,59.3735,59.3452,59.3664,223846.0
2018-11-13 10:45:00,83.86,83.87,83.84,83.84,296552.0,59.3593,59.3664,59.3452,59.3452,296552.0
2018-11-13 10:50:00,83.84,83.87,83.83,83.87,269769.0,59.3452,59.3664,59.3381,59.3664,269769.0
2018-11-13 10:55:00,83.87,83.9,83.86,83.88,145633.0,59.3664,59.3877,59.3593,59.3735,145633.0
2018-11-13 11:00:00,83.89,83.97,83.88,83.97,136516.0,59.3806,59.4372,59.3735,59.4372,136516.0
2018-11-13 11:05:00,83.97,83.97,83.94,83.95,59804.0,59.4372,59.4372,59.416,59.4231,59804.0
2018-11-13 11:10:00,83.95,83.98,83.95,83.97,100302.0,59.4231,59.4443,59.4231,59.4372,100302.0
2018-11-13 11:15:00,83.97,84.02,83.94,84.0,311654.0,59.4372,59.4726,59.416,59.4584,311654.0
2018-11-13 11:20:00,84.0,84.0,83.95,83.96,173463.0,59.4584,59.4584,59.4231,59.4301,173463.0
2018-11-13 11:25:00,83.96,83.98,83.94,83.95,244360.0,59.4301,59.4443,59.416,59.4231,244360.0
2018-11-13 11:30:00,83.95,83.95,83.93,83.95,54976.0,59.4231,59.4231,59.4089,59.4231,54976.0
2018-11-13 11:35:00,83.95,83.95,83.9,83.91,128911.0,59.4231,59.4231,59.3877,59.3947,128911.0
2018-11-13 11:40:00,83.91,83.93,83.91,83.92,84419.0,59.3947,59.4089,59.3947,59.4018,84419.0
2018-11-13 11:45:00,83.92,83.98,83.92,83.98,138915.0,59.4018,59.4443,59.4018,59.4443,138915.0
2018-11-13 11:50:00,83.97,83.98,83.95,83.95,86487.0,59.4372,59.4443,59.4231,59.4231,86487.0
2018-11-13 11:55:00,83.95,83.97,83.94,83.96,86341.0,59.4231,59.4372,59.416,59.4301,86341.0
2018-11-13 12:00:00,83.96,83.99,83.96,83.97,35414.0,59.4301,59.4514,59.4301,59.4372,35414.0
2018-11-13 12:05:00,83.97,83.97,83.91,83.92,117464.0,59.4372,59.4372,59.3947,59.4018,117464.0
2018-11-13 12:10:00,83.92,83.95,83.91,83.95,69693.0,59.4018,59.4231,59.3947,59.4231,69693.0
2018-11-13 12:15:00,83.95,83.96,83.91,83.95,42485.0,59.4231,59.4301,59.3947,59.4231,42485.0
2018-11-13 12:20:00,83.94,83.95,83.93,83.94,42723.0,59.416,59.4231,59.4089,59.416,42723.0
2018-11-13 12:25:00,83.95,83.98,83.94,83.95,143790.0,59.4231,59.4443,59.416,59.4231,143790.0
2018-11-13 12:30:00,83.94,83.95,83.93,83.95,43840.0,59.416,59.4231,59.4089,59.4231,43840.0
2018-11-13 12:35:00,83.94,83.94,83.91,83.93,73824.0,59.416,59.416,59.3947,59.4089,73824.0
2018-11-13 12:40:00,83.92,83.93,83.89,83.92,335399.0,59.4018,59.4089,59.3806,59.4018,335399.0
2018-11-13 12:45:00,83.91,83.93,83.91,83.92,183576.0,59.3947,59.4089,59.3947,59.4018,183576.0
2018-11-13 12:50:00,83.92,83.93,83.92,83.92,95499.0,59.4018,59.4089,59.4018,59.4018,95499.0
2018-11-13 12:55:00,83.92,83.93,83.9,83.92,54414.0,59.4018,59.4089,59.3877,59.4018,54414.0
2018-11-13 13:00:00,83.92,83.94,83.92,83.93,48934.0,59.4018,59.416,59.4018,59.4089,48934.0
2018-11-13 13:05:00,83.93,83.94,83.91,83.92,49028.0,59.4089,59.416,59.3947,59.4018,49028.0
2018-11-13 13:10:00,83.92,83.93,83.89,83.9,46931.0,59.4018,59.4089,59.3806,59.3877,46931.0
2018-11-13 13:15:00,83.9,83.91,83.89,83.89,22069.0,59.3877,59.3947,59.3806,59.3806,22069.0
2018-11-13 13:20:00,83.9,83.91,83.87,83.89,272005.0,59.3877,59.3947,59.3664,59.3806,272005.0
2018-11-13 13:25:00,83.89,83.89,83.85,83.87,42901.0,59.3806,59.3806,59.3523,59.3664,42901.0
2018-11-13 13:30:00,83.87,83.92,83.86,83.91,59929.0,59.3664,59.4018,59.3593,59.3947,59929.0
2018-11-13 13:35:00,83.91,83.91,83.86,83.88,338099.0,59.3947,59.3947,59.3593,59.3735,338099.0
2018-11-13 13:40:00,83.88,83.89,83.86,83.87,65820.0,59.3735,59.3806,59.3593,59.3664,65820.0
2018-11-13 13:45:00,83.87,83.87,83.84,83.86,280880.0,59.3664,59.3664,59.3452,59.3593,280880.0
2018-11-13 13:50:00,83.86,83.86,83.85,83.85,45249.0,59.3593,59.3593,59.3523,59.3523,45249.0
2018-11-13 13:55:00,83.86,83.86,83.84,83.84,129004.0,59.3593,59.3593,59.3452,59.3452,129004.0
2018-11-13 14:00:00,83.84,83.85,83.82,83.82,93564.0,59.3452,59.3523,59.331,59.331,93564.0
2018-11-13 14:05:00,83.82,83.84,83.8,83.81,297840.0,59.331,59.3452,59.3169,59.324,297840.0
2018-11-13 14:10:00,83.81,83.82,83.79,83.81,230981.0,59.324,59.331,59.3098,59.324,230981.0
2018-11-13 14:15:00,83.81,83.81,83.78,83.78,82763.0,59.324,59.324,59.3027,59.3027,82763.0
2018-11-13 14:20:00,83.79,83.79,83.74,83.75,242948.0,59.3098,59.3098,59.2744,59.2815,242948.0
2018-11-13 14:25:00,83.76,83.77,83.74,83.74,31467.0,59.2886,59.2956,59.2744,59.2744,31467.0
2018-11-13 14:30:00,83.75,83.77,83.74,83.76,138982.0,59.2815,59.2956,59.2744,59.2886,138982.0
2018-11-13 14:35:00,83.76,83.82,83.75,83.81,337085.0,59.2886,59.331,59.2815,59.324,337085.0
2018-11-13 14:40:00,83.81,83.83,83.77,83.78,411527.0,59.324,59.3381,59.2956,59.3027,411527.0
2018-11-13 14:45:00,83.78,83.78,83.74,83.77,1084659.0,59.3027,59.3027,59.2744,59.2956,1084659.0
2018-11-13 14:50:00,83.77,83.8,83.76,83.79,477493.0,59.2956,59.3169,59.2886,59.3098,477493.0
2018-11-13 14:55:00,83.79,83.8,83.74,83.76,697222.0,59.3098,59.3169,59.2744,59.2886,697222.0
2018-11-13 15:00:00,83.75,83.79,83.74,83.78,235187.0,59.2815,59.3098,59.2744,59.3027,235187.0
2018-11-13 15:05:00,83.78,83.78,83.74,83.76,192152.0,59.3027,59.3027,59.2744,59.2886,192152.0
2018-11-13 15:10:00,83.76,83.76,83.72,83.73,574251.0,59.2886,59.2886,59.2603,59.2673,574251.0
2018-11-13 15:15:00,83.72,83.73,83.69,83.71,557767.0,59.2603,59.2673,59.239,59.2532,557767.0
2018-11-13 15:20:00,83.71,83.71,83.66,83.66,460577.0,59.2532,59.2532,59.2178,59.2178,460577.0
2018-11-13 15:25:00,83.67,83.69,83.66,83.67,337813.0,59.2249,59.239,59.2178,59.2249,337813.0
2018-11-13 15:30:00,83.67,83.69,83.63,83.65,524305.0,59.2249,59.239,59.1965,59.2107,524305.0
2018-11-13 15:35:00,83.64,83.71,83.64,83.7,589177.0,59.2036,59.2532,59.2036,59.2461,589177.0
2018-11-13 15:40:00,83.7,83.71,83.69,83.7,426922.0,59.2461,59.2532,59.239,59.2461,426922.0
2018-11-13 15:45:00,83.7,83.74,83.69,83.74,327818.0,59.2461,59.2744,59.239,59.2744,327818.0
2018-11-13 15:50:00,83.74,83.75,83.73,83.75,394107.0,59.2744,59.2815,59.2673,59.2815,394107.0
2018-11-13 15:55:00,83.75,83.75,83.68,83.71,882074.0,59.2815,59.2815,59.2319,59.2532,882074.0
2018-11-14 09:30:00,83.81,83.99,83.81,83.85,1202636.0,59.324,59.4514,59.324,59.3523,1202636.0
2018-11-14 09:35:00,83.86,83.91,83.82,83.83,1144330.0,59.3593,59.3947,59.331,59.3381,1144330.0
2018-11-14 09:40:00,83.83,83.86,83.82,83.84,570769.0,59.3381,59.3593,59.331,59.3452,570769.0
2018-11-14 09:45:00,83.83,83.86,83.8,83.81,491589.0,59.3381,59.3593,59.3169,59.324,491589.0
2018-11-14 09:50:00,83.81,83.82,83.79,83.8,453949.0,59.324,59.331,59.3098,59.3169,453949.0
2018-11-14 09:55:00,83.8,83.81,83.78,83.8,116503.0,59.3169,59.324,59.3027,59.3169,116503.0
2018-11-14 10:00:00,83.79,83.8,83.76,83.78,407601.0,59.3098,59.3169,59.2886,59.3027,407601.0
2018-11-14 10:05:00,83.78,83.8,83.77,83.78,281887.0,59.3027,59.3169,59.2956,59.3027,281887.0
2018-11-14 10:10:00,83.78,83.78,83.74,83.75,187270.0,59.3027,59.3027,59.2744,59.2815,187270.0
2018-11-14 10:15:00,83.74,83.75,83.73,83.73,308207.0,59.2744,59.2815,59.2673,59.2673,308207.0
2018-11-14 10:20:00,83.73,83.74,83.7,83.71,160316.0,59.2673,59.2744,59.2461,59.2532,160316.0
2018-11-14 10:25:00,83.71,83.72,83.7,83.72,177872.0,59.2532,59.2603,59.2461,59.2603,177872.0
2018-11-14 10:30:00,83.72,83.73,83.71,83.72,162890.0,59.2603,59.2673,59.2532,59.2603,162890.0
2018-11-14 10:35:00,83.73,83.75,83.71,83.73,698093.0,59.2673,59.2815,59.2532,59.2673,698093.0
2018-11-14 10:40:00,83.73,83.74,83.72,83.72,528098.0,59.2673,59.2744,59.2603,59.2603,528098.0
2018-11-14 10:45:00,83.72,83.74,83.72,83.73,483978.0,59.2603,59.2744,59.2603,59.2673,483978.0
2018-11-14 10:50:00,83.72,83.73,83.69,83.69,553227.0,59.2603,59.2673,59.239,59.239,553227.0
2018-11-14 10:55:00,83.7,83.71,83.69,83.7,106496.0,59.2461,59.2532,59.239,59.2461,106496.0
2018-11-14 11:00:00,83.7,83.7,83.63,83.67,602817.0,59.2461,59.2461,59.1965,59.2249,602817.0
2018-11-14 11:05:00,83.67,83.68,83.63,83.64,1203831.0,59.2249,59.2319,59.1965,59.2036,1203831.0
2018-11-14 11:10:00,83.63,83.63,83.59,83.59,455660.0,59.1965,59.1965,59.1682,59.1682,455660.0
2018-11-14 11:15:00,83.59,83.61,83.59,83.61,77906.0,59.1682,59.1824,59.1682,59.1824,77906.0
2018-11-14 11:20:00,83.61,83.61,83.57,83.58,167047.0,59.1824,59.1824,59.1541,59.1612,167047.0
2018-11-14 11:25:00,83.58,83.6,83.57,83.58,109563.0,59.1612,59.1753,59.1541,59.1612,109563.0
2018-11-14 11:30:00,83.58,83.58,83.56,83.58,78318.0,59.1612,59.1612,59.147,59.1612,78318.0
2018-11-14 11:35:00,83.57,83.58,83.55,83.56,202496.0,59.1541,59.1612,59.1399,59.147,202496.0
2018-11-14 11:40:00,83.55,83.55,83.51,83.52,636289.0,59.1399,59.1399,59.1116,59.1187,636289.0
2018-11-14 11:45:00,83.52,83.53,83.5,83.51,728562.0,59.1187,59.1258,59.1045,59.1116,728562.0
2018-11-14 11:50:00,83.51,83.52,83.48,83.51,827859.0,59.1116,59.1187,59.0904,59.1116,827859.0
2018-11-14 11:55:00,83.51,83.55,83.51,83.54,293451.0,59.1116,59.1399,59.1116,59.1328,293451.0
2018-11-14 12:00:00,83.55,83.57,83.48,83.49,1895074.0,59.1399,59.1541,59.0904,59.0974,1895074.0
2018-11-14 12:05:00,83.49,83.5,83.47,83.48,710553.0,59.0974,59.1045,59.0833,59.0904,710553.0
2018-11-14 12:10:00,83.47,83.49,83.45,83.47,585008.0,59.0833,59.0974,59.0691,59.0833,585008.0
2018-11-14 12:15:00,83.47,83.49,83.46,83.48,301704.0,59.0833,59.0974,59.0762,59.0904,301704.0
2018-11-14 12:20:00,83.48,83.51,83.47,83.51,218625.0,59.0904,59.1116,59.0833,59.1116,218625.0
2018-11-14 12:25:00,83.51,83.52,83.5,83.52,420434.0,59.1116,59.1187,59.1045,59.1187,420434.0
2018-11-14 12:30:00,83.51,83.52,83.5,83.51,310091.0,59.1116,59.1187,59.1045,59.1116,310091.0
2018-11-14 12:35:00,83.51,83.51,83.48,83.49,532566.0,59.1116,59.1116,59.0904,59.0974,532566.0
2018-11-14 12:40:00,83.49,83.5,83.48,83.48,530467.0,59.0974,59.1045,59.0904,59.0904,530467.0
2018-11-14 12:45:00,83.48,83.5,83.48,83.49,184822.0,59.0904,59.1045,59.0904,59.0974,184822.0
2018-11-14 12:50:00,83.48,83.51,83.48,83.49,194264.0,59.0904,59.1116,59.0904,59.0974,194264.0
2018-11-14 12:55:00,83.5,83.5,83.47,83.47,308181.0,59.1045,59.1045,59.0833,59.0833,308181.0
2018-11-14 13:00:00,83.47,83.48,83.46,83.46,467380.0,59.0833,59.0904,59.0762,59.0762,467380.0
2018-11-14 13:05:00,83.46,83.47,83.43,83.44,471072.0,59.0762,59.0833,59.055,59.0621,471072.0
2018-11-14 13:10:00,83.43,83.44,83.39,83.42,408626.0,59.055,59.0621,59.0267,59.0479,408626.0
2018-11-14 13:15:00,83.42,83.45,83.41,83.43,333949.0,59.0479,59.0691,59.0408,59.055,333949.0
2018-11-14 13:20:00,83.43,83.46,83.43,83.45,395951.0,59.055,59.0762,59.055,59.0691,395951.0
2018-11-14 13:25:00,83.44,83.45,83.42,83.45,382497.0,59.0621,59.0691,59.0479,59.0691,382497.0
2018-11-14 13:30:00,83.45,83.45,83.43,83.43,134757.0,59.0691,59.0691,59.055,59.055,134757.0
2018-11-14 13:35:00,83.43,83.44,83.43,83.43,60227.0,59.055,59.0621,59.055,59.055,60227.0
2018-11-14 13:40:00,83.43,83.43,83.39,83.39,221689.0,59.055,59.055,59.0267,59.0267,221689.0
2018-11-14 13:45:00,83.39,83.4,83.36,83.36,347804.0,59.0267,59.0337,59.0054,59.0054,347804.0
2018-11-14 13:50:00,83.36,83.37,83.36,83.37,249775.0,59.0054,59.0125,59.0054,59.0125,249775.0
2018-11-14 13:55:00,83.37,83.4,83.36,83.4,233419.0,59.0125,59.0337,59.0054,59.0337,233419.0
2018-11-14 14:00:00,83.4,83.4,83.37,83.38,358838.0,59.0337,59.0337,59.0125,59.0196,358838.0
2018-11-14 14:05:00,83.38,83.38,83.35,83.35,357940.0,59.0196,59.0196,58.9984,58.9984,357940.0
2018-11-14 14:10:00,83.35,83.36,83.34,83.36,274419.0,58.9984,59.0054,58.9913,59.0054,274419.0
2018-11-14 14:15:00,83.36,83.45,83.36,83.45,567557.0,59.0054,59.0691,59.0054,59.0691,567557.0
2018-11-14 14:20:00,83.45,83.46,83.44,83.44,463484.0,59.0691,59.0762,59.0621,59.0621,463484.0
2018-11-14 14:25:00,83.45,83.45,83.37,83.41,267404.0,59.0691,59.0691,59.0125,59.0408,267404.0
2018-11-14 14:30:00,83.41,83.45,83.39,83.42,360382.0,59.0408,59.0691,59.0267,59.0479,360382.0
2018-11-14 14:35:00,83.42,83.45,83.41,83.45,108328.0,59.0479,59.0691,59.0408,59.0691,108328.0
2018-11-14 14:40:00,83.45,83.46,83.43,83.44,241259.0,59.0691,59.0762,59.055,59.0621,241259.0
2018-11-14 14:45:00,83.44,83.45,83.43,83.44,96364.0,59.0621,59.0691,59.055,59.0621,96364.0
2018-11-14 14:50:00,83.45,83.52,83.45,83.52,370751.0,59.0691,59.1187,59.0691,59.1187,370751.0
2018-11-14 14:55:00,83.52,83.53,83.5,83.53,118402.0,59.1187,59.1258,59.1045,59.1258,118402.0
2018-11-14 15:00:00,83.53,83.56,83.52,83.55,105047.0,59.1258,59.147,59.1187,59.1399,105047.0
2018-11-14 15:05:00,83.56,83.59,83.55,83.57,396896.0,59.147,59.1682,59.1399,59.1541,396896.0
2018-11-14 15:10:00,83.57,83.59,83.56,83.58,364519.0,59.1541,59.1682,59.147,59.1612,364519.0
2018-11-14 15:15:00,83.58,83.6,83.57,83.58,433330.0,59.1612,59.1753,59.1541,59.1612,433330.0
2018-11-14 15:20:00,83.58,83.58,83.56,83.57,169705.0,59.1612,59.1612,59.147,59.1541,169705.0
2018-11-14 15:25:00,83.56,83.57,83.54,83.55,244482.0,59.147,59.1541,59.1328,59.1399,244482.0
2018-11-14 15:30:00,83.56,83.57,83.53,83.54,782087.0,59.147,59.1541,59.1258,59.1328,782087.0
2018-11-14 15:35:00,83.54,83.57,83.53,83.56,189859.0,59.1328,59.1541,59.1258,59.147,189859.0
2018-11-14 15:40:00,83.56,83.56,83.53,83.56,154033.0,59.147,59.147,59.1258,59.147,154033.0
2018-11-14 15:45:00,83.56,83.56,83.54,83.55,334450.0,59.147,59.147,59.1328,59.1399,334450.0
2018-11-14 15:50:00,83.55,83.57,83.52,83.53,651863.0,59.1399,59.1541,59.1187,59.1258,651863.0
2018-11-14 15:55:00,83.52,83.54,83.51,83.53,1667144.0,59.1187,59.1328,59.1116,59.1258,1667144.0
2018-11-15 09:30:00,83.19,83.22,83.11,83.14,524558.0,58.8851,58.9063,58.8285,58.8497,524558.0
2018-11-15 09:35:00,83.15,83.24,83.13,83.23,1287720.0,58.8568,58.9205,58.8426,58.9134,1287720.0
2018-11-15 09:40:00,83.23,83.24,83.19,83.2,461511.0,58.9134,58.9205,58.8851,58.8922,461511.0
2018-11-15 09:45:00,83.21,83.25,83.2,83.24,565843.0,58.8993,58.9276,58.8922,58.9205,565843.0
2018-11-15 09:50:00,83.23,83.23,83.2,83.2,221802.0,58.9134,58.9134,58.8922,58.8922,221802.0
2018-11-15 09:55:00,83.2,83.21,83.19,83.19,441935.0,58.8922,58.8993,58.8851,58.8851,441935.0
2018-11-15 10:00:00,83.19,83.2,83.17,83.17,320486.0,58.8851,58.8922,58.8709,58.8709,320486.0
2018-11-15 10:05:00,83.17,83.18,83.15,83.15,188283.0,58.8709,58.878,58.8568,58.8568,188283.0
2018-11-15 10:10:00,83.15,83.16,83.13,83.14,296595.0,58.8568,58.8639,58.8426,58.8497,296595.0
2018-11-15 10:15:00,83.14,83.15,83.13,83.14,112460.0,58.8497,58.8568,58.8426,58.8497,112460.0
2018-11-15 10:20:00,83.14,83.15,83.12,83.12,317583.0,58.8497,58.8568,58.8355,58.8355,317583.0
2018-11-15 10:25:00,83.12,83.17,83.11,83.11,855636.0,58.8355,58.8709,58.8285,58.8285,855636.0
2018-11-15 10:30:00,83.11,83.14,83.05,83.05,1263540.0,58.8285,58.8497,58.786,58.786,1263540.0
2018-11-15 10:35:00,83.05,83.05,82.99,83.0,799638.0,58.786,58.786,58.7435,58.7506,799638.0
2018-11-15 10:40:00,83.0,83.07,82.99,83.04,606886.0,58.7506,58.8002,58.7435,58.7789,606886.0
2018-11-15 10:45:00,83.04,83.07,83.03,83.06,90008.0,58.7789,58.8002,58.7718,58.7931,90008.0
2018-11-15 10:50:00,83.06,83.16,83.06,83.14,807596.0,58.7931,58.8639,58.7931,58.8497,807596.0
2018-11-15 10:55:00,83.14,83.16,83.11,83.12,218308.0,58.8497,58.8639,58.8285,58.8355,218308.0
2018-11-15 11:00:00,83.11,83.15,83.1,83.15,86538.0,58.8285,58.8568,58.8214,58.8568,86538.0
2018-11-15 11:05:00,83.15,83.22,83.14,83.2,150236.0,58.8568,58.9063,58.8497,58.8922,150236.0
2018-11-15 11:10:00,83.2,83.21,83.17,83.19,285182.0,58.8922,58.8993,58.8709,58.8851,285182.0
2018-11-15 11:15:00,83.18,83.21,83.17,83.18,508979.0,58.878,58.8993,58.8709,58.878,508979.0
2018-11-15 11:20:00,83.18,83.21,83.18,83.19,205897.0,58.878,58.8993,58.878,58.8851,205897.0
2018-11-15 11:25:00,83.2,83.21,83.19,83.2,248903.0,58.8922,58.8993,58.8851,58.8922,248903.0
2018-11-15 11:30:00,83.2,83.24,83.19,83.23,233027.0,58.8922,58.9205,58.8851,58.9134,233027.0
2018-11-15 11:35:00,83.23,83.26,83.22,83.25,500566.0,58.9134,58.9346,58.9063,58.9276,500566.0
2018-11-15 11:40:00,83.26,83.32,83.25,83.27,222895.0,58.9346,58.9771,58.9276,58.9417,222895.0
2018-11-15 11:45:00,83.27,83.28,83.24,83.25,169992.0,58.9417,58.9488,58.9205,58.9276,169992.0
2018-11-15 11:50:00,83.25,83.29,83.24,83.29,202495.0,58.9276,58.9559,58.9205,58.9559,202495.0
2018-11-15 11:55:00,83.28,83.31,83.25,83.28,130573.0,58.9488,58.97,58.9276,58.9488,130573.0
2018-11-15 12:00:00,83.29,83.3,83.26,83.29,61713.0,58.9559,58.963,58.9346,58.9559,61713.0
2018-11-15 12:05:00,83.29,83.31,83.25,83.25,79430.0,58.9559,58.97,58.9276,58.9276,79430.0
2018-11-15 12:10:00,83.25,83.27,83.23,83.25,105029.0,58.9276,58.9417,58.9134,58.9276,105029.0
2018-11-15 12:15:00,83.24,83.25,83.23,83.24,96487.0,58.9205,58.9276,58.9134,58.9205,96487.0
2018-11-15 12:20:00,83.24,83.28,83.23,83.27,204535.0,58.9205,58.9488,58.9134,58.9417,204535.0
2018-11-15 12:25:00,83.27,83.28,83.25,83.28,245316.0,58.9417,58.9488,58.9276,58.9488,245316.0
2018-11-15 12:30:00,83.27,83.32,83.26,83.31,311203.0,58.9417,58.9771,58.9346,58.97,311203.0
2018-11-15 12:35:00,83.31,83.33,83.29,83.33,58161.0,58.97,58.9842,58.9559,58.9842,58161.0
2018-11-15 12:40:00,83.33,83.33,83.29,83.3,76768.0,58.9842,58.9842,58.9559,58.963,76768.0
2018-11-15 12:45:00,83.29,83.3,83.28,83.3,76498.0,58.9559,58.963,58.9488,58.963,76498.0
2018-11-15 12:50:00,83.31,83.35,83.29,83.31,242257.0,58.97,58.9984,58.9559,58.97,242257.0
2018-11-15 12:55:00,83.31,83.31,83.27,83.3,195927.0,58.97,58.97,58.9417,58.963,195927.0
2018-11-15 13:00:00,83.3,83.31,83.26,83.26,130684.0,58.963,58.97,58.9346,58.9346,130684.0
2018-11-15 13:05:00,83.26,83.27,83.24,83.24,125505.0,58.9346,58.9417,58.9205,58.9205,125505.0
2018-11-15 13:10:00,83.25,83.27,83.23,83.27,120923.0,58.9276,58.9417,58.9134,58.9417,120923.0
2018-11-15 13:15:00,83.26,83.32,83.25,83.31,107490.0,58.9346,58.9771,58.9276,58.97,107490.0
2018-11-15 13:20:00,83.31,83.4,83.3,83.4,282130.0,58.97,59.0337,58.963,59.0337,282130.0
2018-11-15 13:25:00,83.4,83.42,83.36,83.39,173158.0,59.0337,59.0479,59.0054,59.0267,173158.0
2018-11-15 13:30:00,83.39,83.43,83.36,83.42,520329.0,59.0267,59.055,59.0054,59.0479,520329.0
2018-11-15 13:35:00,83.42,83.45,83.4,83.41,264443.0,59.0479,59.0691,59.0337,59.0408,264443.0
2018-11-15 13:40:00,83.41,83.42,83.38,83.39,60262.0,59.0408,59.0479,59.0196,59.0267,60262.0
2018-11-15 13:45:00,83.4,83.44,83.39,83.4,315242.0,59.0337,59.0621,59.0267,59.0337,315242.0
2018-11-15 13:50:00,83.41,83.44,83.38,83.42,78737.0,59.0408,59.0621,59.0196,59.0479,78737.0
2018-11-15 13:55:00,83.42,83.44,83.4,83.41,76622.0,59.0479,59.0621,59.0337,59.0408,76622.0
2018-11-15 14:00:00,83.41,83.42,83.39,83.41,80437.0,59.0408,59.0479,59.0267,59.0408,80437.0
2018-11-15 14:05:00,83.4,83.43,83.4,83.41,103206.0,59.0337,59.055,59.0337,59.0408,103206.0
2018-11-15 14:10:00,83.4,83.4,83.39,83.4,293633.0,59.0337,59.0337,59.0267,59.0337,293633.0
2018-11-15 14:15:00,83.4,83.4,83.37,83.37,141889.0,59.0337,59.0337,59.0125,59.0125,141889.0
2018-11-15 14:20:00,83.38,83.4,83.37,83.38,101919.0,59.0196,59.0337,59.0125,59.0196,101919.0
2018-11-15 14:25:00,83.38,83.47,83.38,83.46,221277.0,59.0196,59.0833,59.0196,59.0762,221277.0
2018-11-15 14:30:00,83.45,83.49,83.45,83.47,121095.0,59.0691,59.0974,59.0691,59.0833,121095.0
2018-11-15 14:35:00,83.47,83.47,83.43,83.44,57162.0,59.0833,59.0833,59.055,59.0621,57162.0
2018-11-15 14:40:00,83.43,83.45,83.42,83.44,261364.0,59.055,59.0691,59.0479,59.0621,261364.0
2018-11-15 14:45:00,83.43,83.46,83.43,83.45,666139.0,59.055,59.0762,59.055,59.0691,666139.0
2018-11-15 14:50:00,83.44,83.45,83.43,83.45,135011.0,59.0621,59.0691,59.055,59.0691,135011.0
2018-11-15 14:55:00,83.45,83.47,83.4,83.45,512227.0,59.0691,59.0833,59.0337,59.0691,512227.0
2018-11-15 15:00:00,83.46,83.46,83.36,83.39,259115.0,59.0762,59.0762,59.0054,59.0267,259115.0
2018-11-15 15:05:00,83.4,83.44,83.39,83.43,326947.0,59.0337,59.0621,59.0267,59.055,326947.0
2018-11-15 15:10:00,83.43,83.47,83.42,83.46,146307.0,59.055,59.0833,59.0479,59.0762,146307.0
2018-11-15 15:15:00,83.47,83.47,83.42,83.42,101054.0,59.0833,59.0833,59.0479,59.0479,101054.0
2018-11-15 15:20:00,83.43,83.43,83.39,83.4,235836.0,59.055,59.055,59.0267,59.0337,235836.0
2018-11-15 15:25:00,83.4,83.4,83.38,83.38,272213.0,59.0337,59.0337,59.0196,59.0196,272213.0
2018-11-15 15:30:00,83.39,83.45,83.38,83.42,263557.0,59.0267,59.0691,59.0196,59.0479,263557.0
2018-11-15 15:35:00,83.42,83.45,83.42,83.44,240513.0,59.0479,59.0691,59.0479,59.0621,240513.0
2018-11-15 15:40:00,83.44,83.45,83.42,83.45,223207.0,59.0621,59.0691,59.0479,59.0691,223207.0
2018-11-15 15:45:00,83.45,83.46,83.44,83.45,405097.0,59.0691,59.0762,59.0621,59.0691,405097.0
2018-11-15 15:50:00,83.46,83.5,83.45,83.5,496698.0,59.0762,59.1045,59.0691,59.1045,496698.0
2018-11-15 15:55:00,83.5,83.52,83.48,83.52,1566561.0,59.1045,59.1187,59.0904,59.1187,1566561.0
2018-11-16 09:30:00,83.16,83.18,83.06,83.08,924429.0,58.8639,58.878,58.7931,58.8072,924429.0
2018-11-16 09:35:00,83.08,83.09,83.04,83.04,457048.0,58.8072,58.8143,58.7789,58.7789,457048.0
2018-11-16 09:40:00,83.04,83.06,83.04,83.04,1089728.0,58.7789,58.7931,58.7789,58.7789,1089728.0
2018-11-16 09:45:00,83.04,83.14,83.04,83.13,758446.0,58.7789,58.8497,58.7789,58.8426,758446.0
2018-11-16 09:50:00,83.13,83.17,83.12,83.15,513864.0,58.8426,58.8709,58.8355,58.8568,513864.0
2018-11-16 09:55:00,83.15,83.16,83.11,83.13,988521.0,58.8568,58.8639,58.8285,58.8426,988521.0
2018-11-16 10:00:00,83.13,83.15,83.11,83.13,532236.0,58.8426,58.8568,58.8285,58.8426,532236.0
2018-11-16 10:05:00,83.13,83.16,83.09,83.09,636101.0,58.8426,58.8639,58.8143,58.8143,636101.0
2018-11-16 10:10:00,83.09,83.12,83.09,83.11,784320.0,58.8143,58.8355,58.8143,58.8285,784320.0
2018-11-16 10:15:00,83.11,83.12,83.11,83.12,364388.0,58.8285,58.8355,58.8285,58.8355,364388.0
2018-11-16 10:20:00,83.12,83.12,83.06,83.08,884993.0,58.8355,58.8355,58.7931,58.8072,884993.0
2018-11-16 10:25:00,83.08,83.16,83.07,83.15,900405.0,58.8072,58.8639,58.8002,58.8568,900405.0
2018-11-16 10:30:00,83.15,83.25,83.14,83.25,358331.0,58.8568,58.9276,58.8497,58.9276,358331.0
2018-11-16 10:35:00,83.25,83.29,83.24,83.25,953200.0,58.9276,58.9559,58.9205,58.9276,953200.0
2018-11-16 10:40:00,83.27,83.3,83.23,83.28,1067014.0,58.9417,58.963,58.9134,58.9488,1067014.0
2018-11-16 10:45:00,83.27,83.29,83.23,83.23,1255418.0,58.9417,58.9559,58.9134,58.9134,1255418.0
2018-11-16 10:50:00,83.23,83.25,83.21,83.21,400741.0,58.9134,58.9276,58.8993,58.8993,400741.0
2018-11-16 10:55:00,83.21,83.22,83.19,83.19,479093.0,58.8993,58.9063,58.8851,58.8851,479093.0
2018-11-16 11:00:00,83.19,83.2,83.17,83.17,876872.0,58.8851,58.8922,58.8709,58.8709,876872.0
2018-11-16 11:05:00,83.17,83.2,83.17,83.18,382245.0,58.8709,58.8922,58.8709,58.878,382245.0
2018-11-16 11:10:00,83.18,83.19,83.14,83.14,239835.0,58.878,58.8851,58.8497,58.8497,239835.0
2018-11-16 11:15:00,83.14,83.15,83.12,83.12,518757.0,58.8497,58.8568,58.8355,58.8355,518757.0
2018-11-16 11:20:00,83.12,83.13,83.09,83.09,481359.0,58.8355,58.8426,58.8143,58.8143,481359.0
2018-11-16 11:25:00,83.09,83.11,83.08,83.11,578836.0,58.8143,58.8285,58.8072,58.8285,578836.0
2018-11-16 11:30:00,83.11,83.11,83.07,83.08,403962.0,58.8285,58.8285,58.8002,58.8072,403962.0
2018-11-16 11:35:00,83.08,83.09,83.07,83.08,208850.0,58.8072,58.8143,58.8002,58.8072,208850.0
2018-11-16 11:40:00,83.08,83.09,83.06,83.06,557453.0,58.8072,58.8143,58.7931,58.7931,557453.0
2018-11-16 11:45:00,83.06,83.07,83.06,83.07,172195.0,58.7931,58.8002,58.7931,58.8002,172195.0
2018-11-16 11:50:00,83.07,83.08,83.05,83.06,327910.0,58.8002,58.8072,58.786,58.7931,327910.0
2018-11-16 11:55:00,83.05,83.06,83.04,83.05,265528.0,58.786,58.7931,58.7789,58.786,265528.0
2018-11-16 12:00:00,83.05,83.06,83.04,83.05,159226.0,58.786,58.7931,58.7789,58.786,159226.0
2018-11-16 12:05:00,83.05,83.12,83.04,83.12,444721.0,58.786,58.8355,58.7789,58.8355,444721.0
2018-11-16 12:10:00,83.12,83.13,83.07,83.07,213241.0,58.8355,58.8426,58.8002,58.8002,213241.0
2018-11-16 12:15:00,83.08,83.08,83.05,83.07,169945.0,58.8072,58.8072,58.786,58.8002,169945.0
2018-11-16 12:20:00,83.07,83.07,83.06,83.06,115574.0,58.8002,58.8002,58.7931,58.7931,115574.0
2018-11-16 12:25:00,83.06,83.07,83.05,83.05,139597.0,58.7931,58.8002,58.786,58.786,139597.0
2018-11-16 12:30:00,83.05,83.09,83.05,83.09,355568.0,58.786,58.8143,58.786,58.8143,355568.0
2018-11-16 12:35:00,83.09,83.18,83.08,83.17,802888.0,58.8143,58.878,58.8072,58.8709,802888.0
2018-11-16 12:40:00,83.17,83.18,83.12,83.13,555409.0,58.8709,58.878,58.8355,58.8426,555409.0
2018-11-16 12:45:00,83.13,83.18,83.12,83.14,369145.0,58.8426,58.878,58.8355,58.8497,369145.0
2018-11-16 12:50:00,83.14,83.16,83.14,83.14,392840.0,58.8497,58.8639,58.8497,58.8497,392840.0
2018-11-16 12:55:00,83.14,83.14,83.1,83.11,246224.0,58.8497,58.8497,58.8214,58.8285,246224.0
2018-11-16 13:00:00,83.1,83.11,83.09,83.1,266669.0,58.8214,58.8285,58.8143,58.8214,266669.0
2018-11-16 13:05:00,83.1,83.1,83.04,83.04,306282.0,58.8214,58.8214,58.7789,58.7789,306282.0
2018-11-16 13:10:00,83.04,83.05,83.0,83.01,383879.0,58.7789,58.786,58.7506,58.7577,383879.0
2018-11-16 13:15:00,83.01,83.02,83.0,83.02,222645.0,58.7577,58.7648,58.7506,58.7648,222645.0
2018-11-16 13:20:00,83.02,83.07,83.02,83.06,311397.0,58.7648,58.8002,58.7648,58.7931,311397.0
2018-11-16 13:25:00,83.05,83.08,83.05,83.06,363770.0,58.786,58.8072,58.786,58.7931,363770.0
2018-11-16 13:30:00,83.06,83.09,83.06,83.09,291951.0,58.7931,58.8143,58.7931,58.8143,291951.0
2018-11-16 13:35:00,83.09,83.09,83.08,83.09,155852.0,58.8143,58.8143,58.8072,58.8143,155852.0
2018-11-16 13:40:00,83.09,83.09,83.07,83.08,318186.0,58.8143,58.8143,58.8002,58.8072,318186.0
2018-11-16 13:45:00,83.08,83.09,83.07,83.08,84417.0,58.8072,58.8143,58.8002,58.8072,84417.0
2018-11-16 13:50:00,83.07,83.09,83.07,83.08,147476.0,58.8002,58.8143,58.8002,58.8072,147476.0
2018-11-16 13:55:00,83.09,83.09,83.08,83.08,163654.0,58.8143,58.8143,58.8072,58.8072,163654.0
2018-11-16 14:00:00,83.08,83.11,83.08,83.1,242845.0,58.8072,58.8285,58.8072,58.8214,242845.0
2018-11-16 14:05:00,83.1,83.11,83.09,83.11,88092.0,58.8214,58.8285,58.8143,58.8285,88092.0
2018-11-16 14:10:00,83.11,83.11,83.1,83.11,180891.0,58.8285,58.8285,58.8214,58.8285,180891.0
2018-11-16 14:15:00,83.11,83.11,83.1,83.11,195361.0,58.8285,58.8285,58.8214,58.8285,195361.0
2018-11-16 14:20:00,83.11,83.11,83.1,83.1,200939.0,58.8285,58.8285,58.8214,58.8214,200939.0
2018-11-16 14:25:00,83.1,83.12,83.1,83.12,364717.0,58.8214,58.8355,58.8214,58.8355,364717.0
2018-11-16 14:30:00,83.12,83.13,83.11,83.13,253065.0,58.8355,58.8426,58.8285,58.8426,253065.0
2018-11-16 14:35:00,83.12,83.15,83.12,83.14,173072.0,58.8355,58.8568,58.8355,58.8497,173072.0
2018-11-16 14:40:00,83.15,83.15,83.13,83.14,295674.0,58.8568,58.8568,58.8426,58.8497,295674.0
2018-11-16 14:45:00,83.13,83.15,83.13,83.14,240807.0,58.8426,58.8568,58.8426,58.8497,240807.0
2018-11-16 14:50:00,83.14,83.14,83.1,83.13,464748.0,58.8497,58.8497,58.8214,58.8426,464748.0
2018-11-16 14:55:00,83.13,83.15,83.12,83.14,299438.0,58.8426,58.8568,58.8355,58.8497,299438.0
2018-11-16 15:00:00,83.14,83.16,83.13,83.15,589617.0,58.8497,58.8639,58.8426,58.8568,589617.0
2018-11-16 15:05:00,83.15,83.15,83.13,83.14,210904.0,58.8568,58.8568,58.8426,58.8497,210904.0
2018-11-16 15:10:00,83.14,83.15,83.1,83.13,484543.0,58.8497,58.8568,58.8214,58.8426,484543.0
2018-11-16 15:15:00,83.13,83.19,83.12,83.19,664411.0,58.8426,58.8851,58.8355,58.8851,664411.0
2018-11-16 15:20:00,83.19,83.23,83.18,83.23,514898.0,58.8851,58.9134,58.878,58.9134,514898.0
2018-11-16 15:25:00,83.23,83.23,83.19,83.2,593858.0,58.9134,58.9134,58.8851,58.8922,593858.0
2018-11-16 15:30:00,83.21,83.21,83.2,83.21,241491.0,58.8993,58.8993,58.8922,58.8993,241491.0
2018-11-16 15:35:00,83.21,83.25,83.2,83.25,677749.0,58.8993,58.9276,58.8922,58.9276,677749.0
2018-11-16 15:40:00,83.25,83.25,83.22,83.22,262703.0,58.9276,58.9276,58.9063,58.9063,262703.0
2018-11-16 15:45:00,83.22,83.23,83.21,83.22,468257.0,58.9063,58.9134,58.8993,58.9063,468257.0
2018-11-16 15:50:00,83.22,83.23,83.21,83.23,736486.0,58.9063,58.9134,58.8993,58.9134,736486.0
2018-11-16 15:55:00,83.23,83.25,83.21,83.25,3801870.0,58.9134,58.9276,58.8993,58.9276,3801870.0
2018-11-19 09:30:00,83.05,83.16,83.04,83.15,131341.0,58.786,58.8639,58.7789,58.8568,131341.0
2018-11-19 09:35:00,83.16,83.16,83.09,83.11,168348.0,58.8639,58.8639,58.8143,58.8285,168348.0
2018-11-19 09:40:00,83.11,83.12,83.08,83.09,480040.0,58.8285,58.8355,58.8072,58.8143,480040.0
2018-11-19 09:45:00,83.08,83.1,83.07,83.08,401958.0,58.8072,58.8214,58.8002,58.8072,401958.0
2018-11-19 09:50:00,83.08,83.09,83.02,83.03,249467.0,58.8072,58.8143,58.7648,58.7718,249467.0
2018-11-19 09:55:00,83.03,83.04,83.01,83.03,119365.0,58.7718,58.7789,58.7577,58.7718,119365.0
2018-11-19 10:00:00,83.03,83.04,82.99,83.0,158643.0,58.7718,58.7789,58.7435,58.7506,158643.0
2018-11-19 10:05:00,83.0,83.0,82.93,82.93,234358.0,58.7506,58.7506,58.7011,58.7011,234358.0
2018-11-19 10:10:00,82.93,82.96,82.92,82.95,176506.0,58.7011,58.7223,58.694,58.7152,176506.0
2018-11-19 10:15:00,82.94,82.98,82.94,82.98,234397.0,58.7081,58.7364,58.7081,58.7364,234397.0
2018-11-19 10:20:00,82.97,82.98,82.91,82.92,308674.0,58.7294,58.7364,58.6869,58.694,308674.0
2018-11-19 10:25:00,82.92,82.95,82.92,82.94,120987.0,58.694,58.7152,58.694,58.7081,120987.0
2018-11-19 10:30:00,82.94,82.96,82.92,82.93,475055.0,58.7081,58.7223,58.694,58.7011,475055.0
2018-11-19 10:35:00,82.92,82.93,82.89,82.91,588536.0,58.694,58.7011,58.6727,58.6869,588536.0
2018-11-19 10:40:00,82.91,82.95,82.9,82.95,254022.0,58.6869,58.7152,58.6798,58.7152,254022.0
2018-11-19 10:45:00,82.96,83.0,82.94,83.0,286784.0,58.7223,58.7506,58.7081,58.7506,286784.0
2018-11-19 10:50:00,83.0,83.09,82.99,83.08,541574.0,58.7506,58.8143,58.7435,58.8072,541574.0
2018-11-19 10:55:00,83.08,83.1,83.07,83.09,138213.0,58.8072,58.8214,58.8002,58.8143,138213.0
2018-11-19 11:00:00,83.09,83.11,83.04,83.05,639922.0,58.8143,58.8285,58.7789,58.786,639922.0
2018-11-19 11:05:00,83.05,83.08,83.04,83.06,490837.0,58.786,58.8072,58.7789,58.7931,490837.0
2018-11-19 11:10:00,83.06,83.08,83.02,83.05,767429.0,58.7931,58.8072,58.7648,58.786,767429.0
2018-11-19 11:15:00,83.04,83.05,83.02,83.03,410446.0,58.7789,58.786,58.7648,58.7718,410446.0
2018-11-19 11:20:00,83.04,83.05,83.01,83.02,193369.0,58.7789,58.786,58.7577,58.7648,193369.0
2018-11-19 11:25:00,83.02,83.02,82.98,83.0,531163.0,58.7648,58.7648,58.7364,58.7506,531163.0
2018-11-19 11:30:00,83.0,83.02,82.99,83.02,215756.0,58.7506,58.7648,58.7435,58.7648,215756.0
2018-11-19 11:35:00,83.01,83.02,82.99,83.0,343183.0,58.7577,58.7648,58.7435,58.7506,343183.0
2018-11-19 11:40:00,83.0,83.02,82.98,83.02,148552.0,58.7506,58.7648,58.7364,58.7648,148552.0
2018-11-19 11:45:00,83.02,83.04,82.99,83.0,1137592.0,58.7648,58.7789,58.7435,58.7506,1137592.0
2018-11-19 11:50:00,83.0,83.01,82.95,82.96,171139.0,58.7506,58.7577,58.7152,58.7223,171139.0
2018-11-19 11:55:00,82.95,82.98,82.94,82.96,411744.0,58.7152,58.7364,58.7081,58.7223,411744.0
2018-11-19 12:00:00,82.96,82.98,82.93,82.97,378027.0,58.7223,58.7364,58.7011,58.7294,378027.0
2018-11-19 12:05:00,82.97,82.99,82.94,82.95,296295.0,58.7294,58.7435,58.7081,58.7152,296295.0
2018-11-19 12:10:00,82.96,83.01,82.96,83.01,358981.0,58.7223,58.7577,58.7223,58.7577,358981.0
2018-11-19 12:15:00,83.01,83.05,83.0,83.05,152542.0,58.7577,58.786,58.7506,58.786,152542.0
2018-11-19 12:20:00,83.05,83.06,83.03,83.04,130362.0,58.786,58.7931,58.7718,58.7789,130362.0
2018-11-19 12:25:00,83.04,83.06,83.01,83.04,535391.0,58.7789,58.7931,58.7577,58.7789,535391.0
2018-11-19 12:30:00,83.04,83.04,83.01,83.02,60319.0,58.7789,58.7789,58.7577,58.7648,60319.0
2018-11-19 12:35:00,83.02,83.05,83.01,83.05,237873.0,58.7648,58.786,58.7577,58.786,237873.0
2018-11-19 12:40:00,83.05,83.1,83.05,83.09,291973.0,58.786,58.8214,58.786,58.8143,291973.0
2018-11-19 12:45:00,83.09,83.12,83.09,83.09,468518.0,58.8143,58.8355,58.8143,58.8143,468518.0
2018-11-19 12:50:00,83.09,83.13,83.07,83.1,321667.0,58.8143,58.8426,58.8002,58.8214,321667.0
2018-11-19 12:55:00,83.1,83.14,83.07,83.13,141270.0,58.8214,58.8497,58.8002,58.8426,141270.0
2018-11-19 13:00:00,83.13,83.17,83.09,83.16,358008.0,58.8426,58.8709,58.8143,58.8639,358008.0
2018-11-19 13:05:00,83.17,83.21,83.15,83.16,1109259.0,58.8709,58.8993,58.8568,58.8639,1109259.0
2018-11-19 13:10:00,83.16,83.18,83.14,83.16,272047.0,58.8639,58.878,58.8497,58.8639,272047.0
2018-11-19 13:15:00,83.17,83.17,83.1,83.11,247932.0,58.8709,58.8709,58.8214,58.8285,247932.0
2018-11-19 13:20:00,83.11,83.14,83.1,83.12,456079.0,58.8285,58.8497,58.8214,58.8355,456079.0
2018-11-19 13:25:00,83.12,83.13,83.11,83.13,232067.0,58.8355,58.8426,58.8285,58.8426,232067.0
2018-11-19 13:30:00,83.13,83.15,83.09,83.09,142176.0,58.8426,58.8568,58.8143,58.8143,142176.0
2018-11-19 13:35:00,83.1,83.14,83.09,83.14,294924.0,58.8214,58.8497,58.8143,58.8497,294924.0
2018-11-19 13:40:00,83.14,83.15,83.13,83.14,76189.0,58.8497,58.8568,58.8426,58.8497,76189.0
2018-11-19 13:45:00,83.14,83.15,83.11,83.12,190184.0,58.8497,58.8568,58.8285,58.8355,190184.0
2018-11-19 13:50:00,83.12,83.12,83.09,83.1,189956.0,58.8355,58.8355,58.8143,58.8214,189956.0
2018-11-19 13:55:00,83.11,83.11,83.08,83.09,813983.0,58.8285,58.8285,58.8072,58.8143,813983.0
2018-11-19 14:00:00,83.09,83.1,83.06,83.06,422396.0,58.8143,58.8214,58.7931,58.7931,422396.0
2018-11-19 14:05:00,83.06,83.11,83.06,83.1,188595.0,58.7931,58.8285,58.7931,58.8214,188595.0
2018-11-19 14:10:00,83.09,83.1,83.07,83.08,188797.0,58.8143,58.8214,58.8002,58.8072,188797.0
2018-11-19 14:15:00,83.09,83.09,83.05,83.07,380749.0,58.8143,58.8143,58.786,58.8002,380749.0
2018-11-19 14:20:00,83.06,83.08,83.04,83.05,73727.0,58.7931,58.8072,58.7789,58.786,73727.0
2018-11-19 14:25:00,83.05,83.08,83.05,83.06,145987.0,58.786,58.8072,58.786,58.7931,145987.0
2018-11-19 14:30:00,83.05,83.06,83.01,83.06,224730.0,58.786,58.7931,58.7577,58.7931,224730.0
2018-11-19 14:35:00,83.06,83.07,83.03,83.07,152308.0,58.7931,58.8002,58.7718,58.8002,152308.0
2018-11-19 14:40:00,83.08,83.11,83.07,83.09,147115.0,58.8072,58.8285,58.8002,58.8143,147115.0
2018-11-19 14:45:00,83.09,83.13,83.08,83.11,132953.0,58.8143,58.8426,58.8072,58.8285,132953.0
2018-11-19 14:50:00,83.12,83.14,83.09,83.14,149051.0,58.8355,58.8497,58.8143,58.8497,149051.0
2018-11-19 14:55:00,83.14,83.18,83.13,83.17,281658.0,58.8497,58.878,58.8426,58.8709,281658.0
2018-11-19 15:00:00,83.17,83.18,83.13,83.15,435286.0,58.8709,58.878,58.8426,58.8568,435286.0
2018-11-19 15:05:00,83.15,83.17,83.15,83.15,205143.0,58.8568,58.8709,58.8568,58.8568,205143.0
2018-11-19 15:10:00,83.15,83.2,83.15,83.17,332516.0,58.8568,58.8922,58.8568,58.8709,332516.0
2018-11-19 15:15:00,83.17,83.2,83.17,83.18,167256.0,58.8709,58.8922,58.8709,58.878,167256.0
2018-11-19 15:20:00,83.19,83.24,83.18,83.21,751662.0,58.8851,58.9205,58.878,58.8993,751662.0
2018-11-19 15:25:00,83.21,83.23,83.2,83.21,517104.0,58.8993,58.9134,58.8922,58.8993,517104.0
2018-11-19 15:30:00,83.22,83.23,83.18,83.19,297817.0,58.9063,58.9134,58.878,58.8851,297817.0
2018-11-19 15:35:00,83.19,83.21,83.17,83.2,345148.0,58.8851,58.8993,58.8709,58.8922,345148.0
2018-11-19 15:40:00,83.2,83.2,83.12,83.12,529525.0,58.8922,58.8922,58.8355,58.8355,529525.0
2018-11-19 15:45:00,83.12,83.12,82.99,83.0,1034339.0,58.8355,58.8355,58.7435,58.7506,1034339.0
2018-11-19 15:50:00,83.0,83.05,82.97,83.05,508705.0,58.7506,58.786,58.7294,58.786,508705.0
2018-11-19 15:55:00,83.05,83.07,83.01,83.03,1338544.0,58.786,58.8002,58.7577,58.7718,1338544.0
2018-11-20 09:30:00,82.78,82.82,82.74,82.79,722674.0,58.5949,58.6232,58.5666,58.602,722674.0
2018-11-20 09:35:00,82.78,82.91,82.78,82.9,380073.0,58.5949,58.6869,58.5949,58.6798,380073.0
2018-11-20 09:40:00,82.89,82.97,82.89,82.94,621799.0,58.6727,58.7294,58.6727,58.7081,621799.0
2018-11-20 09:45:00,82.94,82.95,82.87,82.87,624642.0,58.7081,58.7152,58.6586,58.6586,624642.0
2018-11-20 09:50:00,82.88,82.88,82.78,82.84,642240.0,58.6657,58.6657,58.5949,58.6374,642240.0
2018-11-20 09:55:00,82.83,82.83,82.78,82.82,272054.0,58.6303,58.6303,58.5949,58.6232,272054.0
2018-11-20 10:00:00,82.82,82.84,82.8,82.82,359851.0,58.6232,58.6374,58.609,58.6232,359851.0
2018-11-20 10:05:00,82.81,82.81,82.76,82.78,161111.0,58.6161,58.6161,58.5807,58.5949,161111.0
2018-11-20 10:10:00,82.78,82.79,82.72,82.73,181617.0,58.5949,58.602,58.5524,58.5595,181617.0
2018-11-20 10:15:00,82.73,82.78,82.72,82.76,643091.0,58.5595,58.5949,58.5524,58.5807,643091.0
2018-11-20 10:20:00,82.77,82.78,82.74,82.78,492353.0,58.5878,58.5949,58.5666,58.5949,492353.0
2018-11-20 10:25:00,82.77,82.79,82.75,82.79,141476.0,58.5878,58.602,58.5736,58.602,141476.0
2018-11-20 10:30:00,82.78,82.79,82.76,82.77,414427.0,58.5949,58.602,58.5807,58.5878,414427.0
2018-11-20 10:35:00,82.76,82.8,82.76,82.8,270952.0,58.5807,58.609,58.5807,58.609,270952.0
2018-11-20 10:40:00,82.8,82.82,82.79,82.82,97157.0,58.609,58.6232,58.602,58.6232,97157.0
2018-11-20 10:45:00,82.81,82.81,82.79,82.81,118098.0,58.6161,58.6161,58.602,58.6161,118098.0
2018-11-20 10:50:00,82.81,82.85,82.8,82.85,105147.0,58.6161,58.6444,58.609,58.6444,105147.0
2018-11-20 10:55:00,82.85,82.87,82.84,82.85,150520.0,58.6444,58.6586,58.6374,58.6444,150520.0
2018-11-20 11:00:00,82.85,82.87,82.82,82.83,191533.0,58.6444,58.6586,58.6232,58.6303,191533.0
2018-11-20 11:05:00,82.83,82.87,82.82,82.85,462142.0,58.6303,58.6586,58.6232,58.6444,462142.0
2018-11-20 11:10:00,82.86,82.88,82.84,82.85,191301.0,58.6515,58.6657,58.6374,58.6444,191301.0
2018-11-20 11:15:00,82.85,82.85,82.8,82.8,165864.0,58.6444,58.6444,58.609,58.609,165864.0
2018-11-20 11:20:00,82.81,82.82,82.79,82.79,54864.0,58.6161,58.6232,58.602,58.602,54864.0
2018-11-20 11:25:00,82.8,82.81,82.76,82.76,150943.0,58.609,58.6161,58.5807,58.5807,150943.0
2018-11-20 11:30:00,82.77,82.79,82.75,82.75,130661.0,58.5878,58.602,58.5736,58.5736,130661.0
2018-11-20 11:35:00,82.75,82.82,82.75,82.81,53985.0,58.5736,58.6232,58.5736,58.6161,53985.0
2018-11-20 11:40:00,82.81,82.88,82.81,82.87,185162.0,58.6161,58.6657,58.6161,58.6586,185162.0
2018-11-20 11:45:00,82.87,82.91,82.87,82.87,158102.0,58.6586,58.6869,58.6586,58.6586,158102.0
2018-11-20 11:50:00,82.88,82.88,82.83,82.84,91032.0,58.6657,58.6657,58.6303,58.6374,91032.0
2018-11-20 11:55:00,82.84,82.86,82.82,82.85,340705.0,58.6374,58.6515,58.6232,58.6444,340705.0
2018-11-20 12:00:00,82.85,82.91,82.84,82.91,82886.0,58.6444,58.6869,58.6374,58.6869,82886.0
2018-11-20 12:05:00,82.91,82.91,82.85,82.86,71689.0,58.6869,58.6869,58.6444,58.6515,71689.0
2018-11-20 12:10:00,82.86,82.88,82.85,82.86,304626.0,58.6515,58.6657,58.6444,58.6515,304626.0
2018-11-20 12:15:00,82.85,82.86,82.84,82.85,100607.0,58.6444,58.6515,58.6374,58.6444,100607.0
2018-11-20 12:20:00,82.84,82.85,82.83,82.84,477983.0,58.6374,58.6444,58.6303,58.6374,477983.0
2018-11-20 12:25:00,82.83,82.89,82.83,82.87,451449.0,58.6303,58.6727,58.6303,58.6586,451449.0
2018-11-20 12:30:00,82.87,82.88,82.85,82.88,77095.0,58.6586,58.6657,58.6444,58.6657,77095.0
2018-11-20 12:35:00,82.87,82.9,82.87,82.87,243119.0,58.6586,58.6798,58.6586,58.6586,243119.0
2018-11-20 12:40:00,82.87,82.88,82.86,82.87,65650.0,58.6586,58.6657,58.6515,58.6586,65650.0
2018-11-20 12:45:00,82.87,82.87,82.83,82.84,196111.0,58.6586,58.6586,58.6303,58.6374,196111.0
2018-11-20 12:50:00,82.83,82.87,82.83,82.85,75389.0,58.6303,58.6586,58.6303,58.6444,75389.0
2018-11-20 12:55:00,82.85,82.86,82.8,82.82,154657.0,58.6444,58.6515,58.609,58.6232,154657.0
2018-11-20 13:00:00,82.81,82.83,82.79,82.83,164038.0,58.6161,58.6303,58.602,58.6303,164038.0
2018-11-20 13:05:00,82.82,82.84,82.81,82.83,29170.0,58.6232,58.6374,58.6161,58.6303,29170.0
2018-11-20 13:10:00,82.83,82.83,82.81,82.82,151716.0,58.6303,58.6303,58.6161,58.6232,151716.0
2018-11-20 13:15:00,82.81,82.82,82.77,82.78,304191.0,58.6161,58.6232,58.5878,58.5949,304191.0
2018-11-20 13:20:00,82.78,82.78,82.74,82.76,127759.0,58.5949,58.5949,58.5666,58.5807,127759.0
2018-11-20 13:25:00,82.75,82.8,82.74,82.78,219051.0,58.5736,58.609,58.5666,58.5949,219051.0
2018-11-20 13:30:00,82.78,82.8,82.77,82.8,101651.0,58.5949,58.609,58.5878,58.609,101651.0
2018-11-20 13:35:00,82.8,82.8,82.78,82.78,84720.0,58.609,58.609,58.5949,58.5949,84720.0
2018-11-20 13:40:00,82.79,82.82,82.78,82.81,116528.0,58.602,58.6232,58.5949,58.6161,116528.0
2018-11-20 13:45:00,82.8,82.82,82.79,82.81,94291.0,58.609,58.6232,58.602,58.6161,94291.0
2018-11-20 13:50:00,82.81,82.83,82.81,82.83,283467.0,58.6161,58.6303,58.6161,58.6303,283467.0
2018-11-20 13:55:00,82.82,82.83,82.8,82.8,141932.0,58.6232,58.6303,58.609,58.609,141932.0
2018-11-20 14:00:00,82.8,82.8,82.77,82.78,168606.0,58.609,58.609,58.5878,58.5949,168606.0
2018-11-20 14:05:00,82.77,82.79,82.74,82.78,388848.0,58.5878,58.602,58.5666,58.5949,388848.0
2018-11-20 14:10:00,82.77,82.83,82.77,82.83,146345.0,58.5878,58.6303,58.5878,58.6303,146345.0
2018-11-20 14:15:00,82.82,82.83,82.81,82.82,30368.0,58.6232,58.6303,58.6161,58.6232,30368.0
2018-11-20 14:20:00,82.81,82.82,82.79,82.79,112006.0,58.6161,58.6232,58.602,58.602,112006.0
2018-11-20 14:25:00,82.8,82.82,82.77,82.8,90265.0,58.609,58.6232,58.5878,58.609,90265.0
2018-11-20 14:30:00,82.79,82.84,82.79,82.84,212726.0,58.602,58.6374,58.602,58.6374,212726.0
2018-11-20 14:35:00,82.84,82.84,82.81,82.81,79694.0,58.6374,58.6374,58.6161,58.6161,79694.0
2018-11-20 14:40:00,82.81,82.81,82.77,82.78,402563.0,58.6161,58.6161,58.5878,58.5949,402563.0
2018-11-20 14:45:00,82.77,82.79,82.77,82.78,76183.0,58.5878,58.602,58.5878,58.5949,76183.0
2018-11-20 14:50:00,82.78,82.82,82.77,82.78,206311.0,58.5949,58.6232,58.5878,58.5949,206311.0
2018-11-20 14:55:00,82.78,82.8,82.77,82.8,54561.0,58.5949,58.609,58.5878,58.609,54561.0
2018-11-20 15:00:00,82.8,82.82,82.73,82.74,200526.0,58.609,58.6232,58.5595,58.5666,200526.0
2018-11-20 15:05:00,82.73,82.75,82.7,82.75,151677.0,58.5595,58.5736,58.5383,58.5736,151677.0
2018-11-20 15:10:00,82.75,82.77,82.73,82.76,100243.0,58.5736,58.5878,58.5595,58.5807,100243.0
2018-11-20 15:15:00,82.75,82.8,82.73,82.8,385950.0,58.5736,58.609,58.5595,58.609,385950.0
2018-11-20 15:20:00,82.79,82.82,82.79,82.81,219668.0,58.602,58.6232,58.602,58.6161,219668.0
2018-11-20 15:25:00,82.81,82.82,82.77,82.8,149246.0,58.6161,58.6232,58.5878,58.609,149246.0
2018-11-20 15:30:00,82.79,82.8,82.79,82.79,154260.0,58.602,58.609,58.602,58.602,154260.0
2018-11-20 15:35:00,82.79,82.82,82.78,82.82,279411.0,58.602,58.6232,58.5949,58.6232,279411.0
2018-11-20 15:40:00,82.81,82.82,82.8,82.81,217659.0,58.6161,58.6232,58.609,58.6161,217659.0
2018-11-20 15:45:00,82.81,82.81,82.79,82.8,98821.0,58.6161,58.6161,58.602,58.609,98821.0
2018-11-20 15:50:00,82.79,82.8,82.77,82.77,474428.0,58.602,58.609,58.5878,58.5878,474428.0
2018-11-20 15:55:00,82.77,82.81,82.74,82.76,948941.0,58.5878,58.6161,58.5666,58.5807,948941.0
2018-11-21 09:30:00,83.17,83.32,83.14,83.28,443781.0,58.8709,58.9771,58.8497,58.9488,443781.0
2018-11-21 09:35:00,83.29,83.32,83.18,83.19,462128.0,58.9559,58.9771,58.878,58.8851,462128.0
2018-11-21 09:40:00,83.19,83.22,83.16,83.18,152984.0,58.8851,58.9063,58.8639,58.878,152984.0
2018-11-21 09:45:00,83.18,83.2,83.15,83.16,1212497.0,58.878,58.8922,58.8568,58.8639,1212497.0
2018-11-21 09:50:00,83.17,83.18,83.12,83.16,142484.0,58.8709,58.878,58.8355,58.8639,142484.0
2018-11-21 09:55:00,83.17,83.21,83.16,83.2,159218.0,58.8709,58.8993,58.8639,58.8922,159218.0
2018-11-21 10:00:00,83.2,83.25,83.2,83.24,139560.0,58.8922,58.9276,58.8922,58.9205,139560.0
2018-11-21 10:05:00,83.24,83.26,83.2,83.22,174164.0,58.9205,58.9346,58.8922,58.9063,174164.0
2018-11-21 10:10:00,83.22,83.24,83.21,83.23,207716.0,58.9063,58.9205,58.8993,58.9134,207716.0
2018-11-21 10:15:00,83.23,83.25,83.22,83.24,106586.0,58.9134,58.9276,58.9063,58.9205,106586.0
2018-11-21 10:20:00,83.25,83.25,83.21,83.23,399405.0,58.9276,58.9276,58.8993,58.9134,399405.0
2018-11-21 10:25:00,83.23,83.25,83.23,83.25,89815.0,58.9134,58.9276,58.9134,58.9276,89815.0
2018-11-21 10:30:00,83.25,83.26,83.22,83.25,49885.0,58.9276,58.9346,58.9063,58.9276,49885.0
2018-11-21 10:35:00,83.26,83.27,83.23,83.24,336717.0,58.9346,58.9417,58.9134,58.9205,336717.0
2018-11-21 10:40:00,83.25,83.26,83.24,83.25,89640.0,58.9276,58.9346,58.9205,58.9276,89640.0
2018-11-21 10:45:00,83.24,83.24,83.19,83.19,110542.0,58.9205,58.9205,58.8851,58.8851,110542.0
2018-11-21 10:50:00,83.2,83.22,83.2,83.2,51037.0,58.8922,58.9063,58.8922,58.8922,51037.0
2018-11-21 10:55:00,83.2,83.22,83.19,83.22,42478.0,58.8922,58.9063,58.8851,58.9063,42478.0
2018-11-21 11:00:00,83.21,83.24,83.19,83.23,76054.0,58.8993,58.9205,58.8851,58.9134,76054.0
2018-11-21 11:05:00,83.23,83.28,83.23,83.28,160373.0,58.9134,58.9488,58.9134,58.9488,160373.0
2018-11-21 11:10:00,83.28,83.29,83.28,83.28,212725.0,58.9488,58.9559,58.9488,58.9488,212725.0
2018-11-21 11:15:00,83.28,83.33,83.28,83.33,209430.0,58.9488,58.9842,58.9488,58.9842,209430.0
2018-11-21 11:20:00,83.33,83.34,83.31,83.31,63412.0,58.9842,58.9913,58.97,58.97,63412.0
2018-11-21 11:25:00,83.31,83.33,83.29,83.3,177106.0,58.97,58.9842,58.9559,58.963,177106.0
2018-11-21 11:30:00,83.3,83.34,83.29,83.33,383843.0,58.963,58.9913,58.9559,58.9842,383843.0
2018-11-21 11:35:00,83.34,83.34,83.31,83.31,198375.0,58.9913,58.9913,58.97,58.97,198375.0
2018-11-21 11:40:00,83.31,83.31,83.29,83.29,150255.0,58.97,58.97,58.9559,58.9559,150255.0
2018-11-21 11:45:00,83.29,83.33,83.29,83.32,88581.0,58.9559,58.9842,58.9559,58.9771,88581.0
2018-11-21 11:50:00,83.33,83.33,83.32,83.32,16259.0,58.9842,58.9842,58.9771,58.9771,16259.0
2018-11-21 11:55:00,83.32,83.33,83.29,83.29,56449.0,58.9771,58.9842,58.9559,58.9559,56449.0
2018-11-21 12:00:00,83.29,83.31,83.28,83.29,90712.0,58.9559,58.97,58.9488,58.9559,90712.0
2018-11-21 12:05:00,83.29,83.29,83.28,83.28,37135.0,58.9559,58.9559,58.9488,58.9488,37135.0
2018-11-21 12:10:00,83.28,83.29,83.27,83.29,51571.0,58.9488,58.9559,58.9417,58.9559,51571.0
2018-11-21 12:15:00,83.29,83.31,83.27,83.28,37425.0,58.9559,58.97,58.9417,58.9488,37425.0
2018-11-21 12:20:00,83.28,83.28,83.26,83.26,41922.0,58.9488,58.9488,58.9346,58.9346,41922.0
2018-11-21 12:25:00,83.26,83.28,83.25,83.28,42089.0,58.9346,58.9488,58.9276,58.9488,42089.0
2018-11-21 12:30:00,83.28,83.29,83.23,83.23,124076.0,58.9488,58.9559,58.9134,58.9134,124076.0
2018-11-21 12:35:00,83.24,83.24,83.23,83.24,134523.0,58.9205,58.9205,58.9134,58.9205,134523.0
2018-11-21 12:40:00,83.24,83.26,83.24,83.25,24817.0,58.9205,58.9346,58.9205,58.9276,24817.0
2018-11-21 12:45:00,83.26,83.26,83.24,83.24,29197.0,58.9346,58.9346,58.9205,58.9205,29197.0
2018-11-21 12:50:00,83.24,83.26,83.23,83.26,25993.0,58.9205,58.9346,58.9134,58.9346,25993.0
2018-11-21 12:55:00,83.26,83.27,83.25,83.25,11610.0,58.9346,58.9417,58.9276,58.9276,11610.0
2018-11-21 13:00:00,83.25,83.26,83.24,83.24,13313.0,58.9276,58.9346,58.9205,58.9205,13313.0
2018-11-21 13:05:00,83.24,83.25,83.24,83.25,25449.0,58.9205,58.9276,58.9205,58.9276,25449.0
2018-11-21 13:10:00,83.24,83.25,83.22,83.23,35472.0,58.9205,58.9276,58.9063,58.9134,35472.0
2018-11-21 13:15:00,83.22,83.23,83.2,83.2,165424.0,58.9063,58.9134,58.8922,58.8922,165424.0
2018-11-21 13:20:00,83.2,83.2,83.18,83.19,54952.0,58.8922,58.8922,58.878,58.8851,54952.0
2018-11-21 13:25:00,83.18,83.19,83.18,83.18,55283.0,58.878,58.8851,58.878,58.878,55283.0
2018-11-21 13:30:00,83.19,83.2,83.18,83.2,156095.0,58.8851,58.8922,58.878,58.8922,156095.0
2018-11-21 13:35:00,83.2,83.2,83.18,83.2,22516.0,58.8922,58.8922,58.878,58.8922,22516.0
2018-11-21 13:40:00,83.2,83.21,83.19,83.2,36847.0,58.8922,58.8993,58.8851,58.8922,36847.0
2018-11-21 13:45:00,83.2,83.21,83.17,83.17,78278.0,58.8922,58.8993,58.8709,58.8709,78278.0
2018-11-21 13:50:00,83.18,83.18,83.17,83.17,31716.0,58.878,58.878,58.8709,58.8709,31716.0
2018-11-21 13:55:00,83.18,83.18,83.14,83.17,179041.0,58.878,58.878,58.8497,58.8709,179041.0
2018-11-21 14:00:00,83.16,83.17,83.14,83.15,62488.0,58.8639,58.8709,58.8497,58.8568,62488.0
2018-11-21 14:05:00,83.16,83.17,83.15,83.17,89735.0,58.8639,58.8709,58.8568,58.8709,89735.0
2018-11-21 14:10:00,83.17,83.17,83.15,83.15,27035.0,58.8709,58.8709,58.8568,58.8568,27035.0
2018-11-21 14:15:00,83.15,83.16,83.14,83.15,44826.0,58.8568,58.8639,58.8497,58.8568,44826.0
2018-11-21 14:20:00,83.15,83.16,83.15,83.16,13092.0,58.8568,58.8639,58.8568,58.8639,13092.0
2018-11-21 14:25:00,83.16,83.16,83.14,83.14,26306.0,58.8639,58.8639,58.8497,58.8497,26306.0
2018-11-21 14:30:00,83.14,83.16,83.14,83.16,50056.0,58.8497,58.8639,58.8497,58.8639,50056.0
2018-11-21 14:35:00,83.16,83.17,83.14,83.17,64589.0,58.8639,58.8709,58.8497,58.8709,64589.0
2018-11-21 14:40:00,83.17,83.18,83.16,83.17,58559.0,58.8709,58.878,58.8639,58.8709,58559.0
2018-11-21 14:45:00,83.17,83.17,83.16,83.16,17968.0,58.8709,58.8709,58.8639,58.8639,17968.0
2018-11-21 14:50:00,83.17,83.17,83.16,83.17,20540.0,58.8709,58.8709,58.8639,58.8709,20540.0
2018-11-21 14:55:00,83.17,83.17,83.15,83.16,17553.0,58.8709,58.8709,58.8568,58.8639,17553.0
2018-11-21 15:00:00,83.16,83.18,83.15,83.17,56580.0,58.8639,58.878,58.8568,58.8709,56580.0
2018-11-21 15:05:00,83.17,83.19,83.16,83.19,60842.0,58.8709,58.8851,58.8639,58.8851,60842.0
2018-11-21 15:10:00,83.19,83.19,83.15,83.16,121079.0,58.8851,58.8851,58.8568,58.8639,121079.0
2018-11-21 15:15:00,83.16,83.17,83.14,83.15,122883.0,58.8639,58.8709,58.8497,58.8568,122883.0
2018-11-21 15:20:00,83.15,83.15,83.11,83.11,105180.0,58.8568,58.8568,58.8285,58.8285,105180.0
2018-11-21 15:25:00,83.11,83.14,83.11,83.12,127487.0,58.8285,58.8497,58.8285,58.8355,127487.0
2018-11-21 15:30:00,83.11,83.12,83.1,83.12,215053.0,58.8285,58.8355,58.8214,58.8355,215053.0
2018-11-21 15:35:00,83.12,83.12,83.1,83.1,80876.0,58.8355,58.8355,58.8214,58.8214,80876.0
2018-11-21 15:40:00,83.1,83.11,83.07,83.08,196250.0,58.8214,58.8285,58.8002,58.8072,196250.0
2018-11-21 15:45:00,83.08,83.11,83.07,83.11,280346.0,58.8072,58.8285,58.8002,58.8285,280346.0
2018-11-21 15:50:00,83.11,83.12,83.09,83.11,209266.0,58.8285,58.8355,58.8143,58.8285,209266.0
2018-11-21 15:55:00,83.11,83.17,83.1,83.16,503002.0,58.8285,58.8709,58.8214,58.8639,503002.0
2018-11-23 09:30:00,82.83,82.85,82.72,82.83,340245.0,58.6303,58.6444,58.5524,58.6303,340245.0
2018-11-23 09:35:00,82.83,82.87,82.82,82.85,646892.0,58.6303,58.6586,58.6232,58.6444,646892.0
2018-11-23 09:40:00,82.85,82.85,82.82,82.82,207471.0,58.6444,58.6444,58.6232,58.6232,207471.0
2018-11-23 09:45:00,82.82,82.83,82.81,82.81,189157.0,58.6232,58.6303,58.6161,58.6161,189157.0
2018-11-23 09:50:00,82.81,82.81,82.77,82.8,210820.0,58.6161,58.6161,58.5878,58.609,210820.0
2018-11-23 09:55:00,82.8,82.83,82.8,82.83,94832.0,58.609,58.6303,58.609,58.6303,94832.0
2018-11-23 10:00:00,82.83,82.83,82.78,82.79,389816.0,58.6303,58.6303,58.5949,58.602,389816.0
2018-11-23 10:05:00,82.79,82.82,82.78,82.82,53085.0,58.602,58.6232,58.5949,58.6232,53085.0
2018-11-23 10:10:00,82.82,82.84,82.8,82.81,273831.0,58.6232,58.6374,58.609,58.6161,273831.0
2018-11-23 10:15:00,82.81,82.82,82.8,82.81,136436.0,58.6161,58.6232,58.609,58.6161,136436.0
2018-11-23 10:20:00,82.8,82.81,82.77,82.78,318954.0,58.609,58.6161,58.5878,58.5949,318954.0
2018-11-23 10:25:00,82.78,82.79,82.77,82.79,216311.0,58.5949,58.602,58.5878,58.602,216311.0
2018-11-23 10:30:00,82.79,82.81,82.78,82.81,126052.0,58.602,58.6161,58.5949,58.6161,126052.0
2018-11-23 10:35:00,82.8,82.81,82.8,82.81,40762.0,58.609,58.6161,58.609,58.6161,40762.0
2018-11-23 10:40:00,82.81,82.82,82.78,82.79,174934.0,58.6161,58.6232,58.5949,58.602,174934.0
2018-11-23 10:45:00,82.79,82.8,82.78,82.79,59981.0,58.602,58.609,58.5949,58.602,59981.0
2018-11-23 10:50:00,82.8,82.82,82.79,82.81,76050.0,58.609,58.6232,58.602,58.6161,76050.0
2018-11-23 10:55:00,82.82,82.82,82.8,82.8,54400.0,58.6232,58.6232,58.609,58.609,54400.0
2018-11-23 11:00:00,82.8,82.82,82.78,82.79,47640.0,58.609,58.6232,58.5949,58.602,47640.0
2018-11-23 11:05:00,82.79,82.8,82.78,82.8,45910.0,58.602,58.609,58.5949,58.609,45910.0
2018-11-23 11:10:00,82.8,82.81,82.79,82.81,52393.0,58.609,58.6161,58.602,58.6161,52393.0
2018-11-23 11:15:00,82.81,82.85,82.8,82.84,64956.0,58.6161,58.6444,58.609,58.6374,64956.0
2018-11-23 11:20:00,82.84,82.85,82.83,82.83,108933.0,58.6374,58.6444,58.6303,58.6303,108933.0
2018-11-23 11:25:00,82.83,82.88,82.83,82.86,202623.0,58.6303,58.6657,58.6303,58.6515,202623.0
2018-11-23 11:30:00,82.87,82.87,82.85,82.86,35529.0,58.6586,58.6586,58.6444,58.6515,35529.0
2018-11-23 11:35:00,82.86,82.86,82.85,82.86,17140.0,58.6515,58.6515,58.6444,58.6515,17140.0
2018-11-23 11:40:00,82.86,82.89,82.85,82.89,51824.0,58.6515,58.6727,58.6444,58.6727,51824.0
2018-11-23 11:45:00,82.88,82.9,82.88,82.89,53199.0,58.6657,58.6798,58.6657,58.6727,53199.0
2018-11-23 11:50:00,82.89,82.89,82.85,82.86,183273.0,58.6727,58.6727,58.6444,58.6515,183273.0
2018-11-23 11:55:00,82.86,82.86,82.8,82.82,221662.0,58.6515,58.6515,58.609,58.6232,221662.0
2018-11-23 12:00:00,82.81,82.82,82.81,82.81,55866.0,58.6161,58.6232,58.6161,58.6161,55866.0
2018-11-23 12:05:00,82.81,82.82,82.8,82.81,60000.0,58.6161,58.6232,58.609,58.6161,60000.0
2018-11-23 12:10:00,82.8,82.82,82.8,82.82,33635.0,58.609,58.6232,58.609,58.6232,33635.0
2018-11-23 12:15:00,82.82,82.89,82.82,82.87,331740.0,58.6232,58.6727,58.6232,58.6586,331740.0
2018-11-23 12:20:00,82.87,82.88,82.85,82.85,140404.0,58.6586,58.6657,58.6444,58.6444,140404.0
2018-11-23 12:25:00,82.85,82.86,82.84,82.84,45100.0,58.6444,58.6515,58.6374,58.6374,45100.0
2018-11-23 12:30:00,82.84,82.85,82.83,82.84,99787.0,58.6374,58.6444,58.6303,58.6374,99787.0
2018-11-23 12:35:00,82.84,82.86,82.83,82.85,370806.0,58.6374,58.6515,58.6303,58.6444,370806.0
2018-11-23 12:40:00,82.85,82.85,82.83,82.84,194745.0,58.6444,58.6444,58.6303,58.6374,194745.0
2018-11-23 12:45:00,82.84,82.85,82.81,82.81,141057.0,58.6374,58.6444,58.6161,58.6161,141057.0
2018-11-23 12:50:00,82.81,82.82,82.79,82.8,255734.0,58.6161,58.6232,58.602,58.609,255734.0
2018-11-23 12:55:00,82.79,82.8,82.72,82.72,669984.0,58.602,58.609,58.5524,58.5524,669984.0
2018-11-26 09:30:00,83.03,83.1,83.02,83.09,302990.0,58.7718,58.8214,58.7648,58.8143,302990.0
2018-11-26 09:35:00,83.09,83.1,83.02,83.05,320648.0,58.8143,58.8214,58.7648,58.786,320648.0
2018-11-26 09:40:00,83.06,83.09,83.05,83.08,197850.0,58.7931,58.8143,58.786,58.8072,197850.0
2018-11-26 09:45:00,83.09,83.1,83.05,83.09,218138.0,58.8143,58.8214,58.786,58.8143,218138.0
2018-11-26 09:50:00,83.09,83.12,83.09,83.1,55802.0,58.8143,58.8355,58.8143,58.8214,55802.0
2018-11-26 09:55:00,83.11,83.12,83.09,83.12,98130.0,58.8285,58.8355,58.8143,58.8355,98130.0
2018-11-26 10:00:00,83.12,83.14,83.1,83.13,100809.0,58.8355,58.8497,58.8214,58.8426,100809.0
2018-11-26 10:05:00,83.14,83.14,83.11,83.12,69666.0,58.8497,58.8497,58.8285,58.8355,69666.0
2018-11-26 10:10:00,83.11,83.13,83.1,83.13,35793.0,58.8285,58.8426,58.8214,58.8426,35793.0
2018-11-26 10:15:00,83.13,83.13,83.09,83.09,77262.0,58.8426,58.8426,58.8143,58.8143,77262.0
2018-11-26 10:20:00,83.1,83.1,83.06,83.08,204376.0,58.8214,58.8214,58.7931,58.8072,204376.0
2018-11-26 10:25:00,83.07,83.09,83.05,83.09,142907.0,58.8002,58.8143,58.786,58.8143,142907.0
2018-11-26 10:30:00,83.09,83.1,83.08,83.08,41074.0,58.8143,58.8214,58.8072,58.8072,41074.0
2018-11-26 10:35:00,83.08,83.09,83.07,83.08,93460.0,58.8072,58.8143,58.8002,58.8072,93460.0
2018-11-26 10:40:00,83.08,83.09,83.06,83.08,138813.0,58.8072,58.8143,58.7931,58.8072,138813.0
2018-11-26 10:45:00,83.08,83.09,83.05,83.06,124104.0,58.8072,58.8143,58.786,58.7931,124104.0
2018-11-26 10:50:00,83.06,83.09,83.05,83.09,122956.0,58.7931,58.8143,58.786,58.8143,122956.0
2018-11-26 10:55:00,83.09,83.1,83.08,83.09,71950.0,58.8143,58.8214,58.8072,58.8143,71950.0
2018-11-26 11:00:00,83.09,83.1,83.08,83.08,649526.0,58.8143,58.8214,58.8072,58.8072,649526.0
2018-11-26 11:05:00,83.08,83.08,83.03,83.06,315312.0,58.8072,58.8072,58.7718,58.7931,315312.0
2018-11-26 11:10:00,83.06,83.06,83.05,83.06,110225.0,58.7931,58.7931,58.786,58.7931,110225.0
2018-11-26 11:15:00,83.06,83.06,83.05,83.05,45397.0,58.7931,58.7931,58.786,58.786,45397.0
2018-11-26 11:20:00,83.06,83.06,83.05,83.05,143694.0,58.7931,58.7931,58.786,58.786,143694.0
2018-11-26 11:25:00,83.05,83.06,83.03,83.04,127839.0,58.786,58.7931,58.7718,58.7789,127839.0
2018-11-26 11:30:00,83.04,83.04,83.02,83.02,102338.0,58.7789,58.7789,58.7648,58.7648,102338.0
2018-11-26 11:35:00,83.02,83.02,82.97,83.01,984984.0,58.7648,58.7648,58.7294,58.7577,984984.0
2018-11-26 11:40:00,83.01,83.02,82.99,83.01,195457.0,58.7577,58.7648,58.7435,58.7577,195457.0
2018-11-26 11:45:00,83.01,83.02,83.01,83.01,117123.0,58.7577,58.7648,58.7577,58.7577,117123.0
2018-11-26 11:50:00,83.01,83.02,83.01,83.02,14124.0,58.7577,58.7648,58.7577,58.7648,14124.0
2018-11-26 11:55:00,83.01,83.04,83.01,83.03,196728.0,58.7577,58.7789,58.7577,58.7718,196728.0
2018-11-26 12:00:00,83.03,83.03,83.01,83.01,97772.0,58.7718,58.7718,58.7577,58.7577,97772.0
2018-11-26 12:05:00,83.01,83.05,83.01,83.05,86970.0,58.7577,58.786,58.7577,58.786,86970.0
2018-11-26 12:10:00,83.05,83.05,82.99,83.0,338410.0,58.786,58.786,58.7435,58.7506,338410.0
2018-11-26 12:15:00,83.0,83.0,82.99,83.0,52084.0,58.7506,58.7506,58.7435,58.7506,52084.0
2018-11-26 12:20:00,82.99,83.0,82.96,82.98,194037.0,58.7435,58.7506,58.7223,58.7364,194037.0
2018-11-26 12:25:00,82.98,82.98,82.94,82.95,179226.0,58.7364,58.7364,58.7081,58.7152,179226.0
2018-11-26 12:30:00,82.95,82.99,82.93,82.93,291247.0,58.7152,58.7435,58.7011,58.7011,291247.0
2018-11-26 12:35:00,82.93,82.95,82.91,82.93,235474.0,58.7011,58.7152,58.6869,58.7011,235474.0
2018-11-26 12:40:00,82.93,82.95,82.92,82.95,426491.0,58.7011,58.7152,58.694,58.7152,426491.0
2018-11-26 12:45:00,82.95,82.96,82.94,82.95,60934.0,58.7152,58.7223,58.7081,58.7152,60934.0
2018-11-26 12:50:00,82.94,82.99,82.94,82.98,616825.0,58.7081,58.7435,58.7081,58.7364,616825.0
2018-11-26 12:55:00,82.98,83.02,82.98,83.01,248084.0,58.7364,58.7648,58.7364,58.7577,248084.0
2018-11-26 13:00:00,83.01,83.01,82.98,82.99,373358.0,58.7577,58.7577,58.7364,58.7435,373358.0
2018-11-26 13:05:00,82.98,83.01,82.98,83.0,122293.0,58.7364,58.7577,58.7364,58.7506,122293.0
2018-11-26 13:10:00,83.01,83.01,83.0,83.01,75598.0,58.7577,58.7577,58.7506,58.7577,75598.0
2018-11-26 13:15:00,83.01,83.07,83.0,83.05,747796.0,58.7577,58.8002,58.7506,58.786,747796.0
2018-11-26 13:20:00,83.05,83.06,83.04,83.04,135366.0,58.786,58.7931,58.7789,58.7789,135366.0
2018-11-26 13:25:00,83.04,83.05,83.03,83.03,70747.0,58.7789,58.786,58.7718,58.7718,70747.0
2018-11-26 13:30:00,83.03,83.05,83.03,83.04,55048.0,58.7718,58.786,58.7718,58.7789,55048.0
2018-11-26 13:35:00,83.04,83.05,83.03,83.04,166552.0,58.7789,58.786,58.7718,58.7789,166552.0
2018-11-26 13:40:00,83.04,83.04,83.01,83.03,76806.0,58.7789,58.7789,58.7577,58.7718,76806.0
2018-11-26 13:45:00,83.03,83.07,83.02,83.07,346408.0,58.7718,58.8002,58.7648,58.8002,346408.0
2018-11-26 13:50:00,83.06,83.06,83.04,83.04,22993.0,58.7931,58.7931,58.7789,58.7789,22993.0
2018-11-26 13:55:00,83.05,83.07,83.04,83.06,453968.0,58.786,58.8002,58.7789,58.7931,453968.0
2018-11-26 14:00:00,83.06,83.07,83.05,83.06,45301.0,58.7931,58.8002,58.786,58.7931,45301.0
2018-11-26 14:05:00,83.06,83.06,83.05,83.06,117715.0,58.7931,58.7931,58.786,58.7931,117715.0
2018-11-26 14:10:00,83.05,83.09,83.05,83.08,725259.0,58.786,58.8143,58.786,58.8072,725259.0
2018-11-26 14:15:00,83.08,83.08,83.07,83.08,30449.0,58.8072,58.8072,58.8002,58.8072,30449.0
2018-11-26 14:20:00,83.08,83.08,83.07,83.07,23591.0,58.8072,58.8072,58.8002,58.8002,23591.0
2018-11-26 14:25:00,83.08,83.09,83.07,83.08,97595.0,58.8072,58.8143,58.8002,58.8072,97595.0
2018-11-26 14:30:00,83.08,83.11,83.08,83.1,62819.0,58.8072,58.8285,58.8072,58.8214,62819.0
2018-11-26 14:35:00,83.1,83.1,83.09,83.09,52414.0,58.8214,58.8214,58.8143,58.8143,52414.0
2018-11-26 14:40:00,83.09,83.1,83.07,83.08,13653.0,58.8143,58.8214,58.8002,58.8072,13653.0
2018-11-26 14:45:00,83.08,83.08,83.06,83.06,45131.0,58.8072,58.8072,58.7931,58.7931,45131.0
2018-11-26 14:50:00,83.06,83.09,83.06,83.09,195087.0,58.7931,58.8143,58.7931,58.8143,195087.0
2018-11-26 14:55:00,83.09,83.11,83.08,83.1,145136.0,58.8143,58.8285,58.8072,58.8214,145136.0
2018-11-26 15:00:00,83.1,83.12,83.1,83.12,74470.0,58.8214,58.8355,58.8214,58.8355,74470.0
2018-11-26 15:05:00,83.12,83.13,83.09,83.11,181786.0,58.8355,58.8426,58.8143,58.8285,181786.0
2018-11-26 15:10:00,83.11,83.11,83.09,83.11,69922.0,58.8285,58.8285,58.8143,58.8285,69922.0
2018-11-26 15:15:00,83.11,83.12,83.1,83.12,125677.0,58.8285,58.8355,58.8214,58.8355,125677.0
2018-11-26 15:20:00,83.12,83.12,83.1,83.11,34599.0,58.8355,58.8355,58.8214,58.8285,34599.0
2018-11-26 15:25:00,83.11,83.11,83.07,83.08,106294.0,58.8285,58.8285,58.8002,58.8072,106294.0
2018-11-26 15:30:00,83.08,83.12,83.07,83.11,149962.0,58.8072,58.8355,58.8002,58.8285,149962.0
2018-11-26 15:35:00,83.11,83.12,83.09,83.11,155639.0,58.8285,58.8355,58.8143,58.8285,155639.0
2018-11-26 15:40:00,83.11,83.12,83.1,83.11,160264.0,58.8285,58.8355,58.8214,58.8285,160264.0
2018-11-26 15:45:00,83.12,83.12,83.11,83.11,132188.0,58.8355,58.8355,58.8285,58.8285,132188.0
2018-11-26 15:50:00,83.12,83.12,83.09,83.09,399730.0,58.8355,58.8355,58.8143,58.8143,399730.0
2018-11-26 15:55:00,83.09,83.1,83.09,83.09,545752.0,58.8143,58.8214,58.8143,58.8143,545752.0
2018-11-27 09:30:00,82.94,83.0,82.94,82.99,281386.0,58.7081,58.7506,58.7081,58.7435,281386.0
2018-11-27 09:35:00,82.99,82.99,82.97,82.98,139281.0,58.7435,58.7435,58.7294,58.7364,139281.0
2018-11-27 09:40:00,82.98,82.98,82.92,82.96,292458.0,58.7364,58.7364,58.694,58.7223,292458.0
2018-11-27 09:45:00,82.95,82.99,82.95,82.98,104288.0,58.7152,58.7435,58.7152,58.7364,104288.0
2018-11-27 09:50:00,82.97,82.98,82.95,82.98,59920.0,58.7294,58.7364,58.7152,58.7364,59920.0
2018-11-27 09:55:00,82.98,83.02,82.97,83.0,83912.0,58.7364,58.7648,58.7294,58.7506,83912.0
2018-11-27 10:00:00,82.99,83.01,82.97,82.98,173104.0,58.7435,58.7577,58.7294,58.7364,173104.0
2018-11-27 10:05:00,82.98,83.02,82.96,83.01,110431.0,58.7364,58.7648,58.7223,58.7577,110431.0
2018-11-27 10:10:00,83.01,83.07,83.0,83.05,130614.0,58.7577,58.8002,58.7506,58.786,130614.0
2018-11-27 10:15:00,83.05,83.05,83.03,83.03,156684.0,58.786,58.786,58.7718,58.7718,156684.0
2018-11-27 10:20:00,83.03,83.04,83.01,83.02,154642.0,58.7718,58.7789,58.7577,58.7648,154642.0
2018-11-27 10:25:00,83.01,83.02,82.98,82.99,86733.0,58.7577,58.7648,58.7364,58.7435,86733.0
2018-11-27 10:30:00,82.98,82.99,82.96,82.96,164219.0,58.7364,58.7435,58.7223,58.7223,164219.0
2018-11-27 10:35:00,82.97,82.97,82.94,82.95,129071.0,58.7294,58.7294,58.7081,58.7152,129071.0
2018-11-27 10:40:00,82.94,82.96,82.92,82.95,760059.0,58.7081,58.7223,58.694,58.7152,760059.0
2018-11-27 10:45:00,82.94,82.98,82.94,82.96,79516.0,58.7081,58.7364,58.7081,58.7223,79516.0
2018-11-27 10:50:00,82.96,83.0,82.96,83.0,136813.0,58.7223,58.7506,58.7223,58.7506,136813.0
2018-11-27 10:55:00,83.0,83.04,83.0,83.01,217902.0,58.7506,58.7789,58.7506,58.7577,217902.0
2018-11-27 11:00:00,83.01,83.04,83.0,83.04,116002.0,58.7577,58.7789,58.7506,58.7789,116002.0
2018-11-27 11:05:00,83.03,83.04,83.02,83.03,63602.0,58.7718,58.7789,58.7648,58.7718,63602.0
2018-11-27 11:10:00,83.03,83.03,83.0,83.03,191641.0,58.7718,58.7718,58.7506,58.7718,191641.0
2018-11-27 11:15:00,83.03,83.03,83.0,83.02,73686.0,58.7718,58.7718,58.7506,58.7648,73686.0
2018-11-27 11:20:00,83.02,83.02,82.98,82.98,115662.0,58.7648,58.7648,58.7364,58.7364,115662.0
2018-11-27 11:25:00,82.98,83.01,82.98,83.01,29057.0,58.7364,58.7577,58.7364,58.7577,29057.0
2018-11-27 11:30:00,83.01,83.01,82.98,82.98,20743.0,58.7577,58.7577,58.7364,58.7364,20743.0
2018-11-27 11:35:00,82.98,82.99,82.97,82.98,25132.0,58.7364,58.7435,58.7294,58.7364,25132.0
2018-11-27 11:40:00,82.98,82.99,82.96,82.97,53622.0,58.7364,58.7435,58.7223,58.7294,53622.0
2018-11-27 11:45:00,82.97,82.99,82.96,82.98,27738.0,58.7294,58.7435,58.7223,58.7364,27738.0
2018-11-27 11:50:00,82.98,83.01,82.98,83.01,58210.0,58.7364,58.7577,58.7364,58.7577,58210.0
2018-11-27 11:55:00,83.01,83.02,83.0,83.01,87086.0,58.7577,58.7648,58.7506,58.7577,87086.0
2018-11-27 12:00:00,83.0,83.01,82.96,82.98,55050.0,58.7506,58.7577,58.7223,58.7364,55050.0
2018-11-27 12:05:00,82.98,82.98,82.97,82.97,8787.0,58.7364,58.7364,58.7294,58.7294,8787.0
2018-11-27 12:10:00,82.97,82.98,82.96,82.97,34910.0,58.7294,58.7364,58.7223,58.7294,34910.0
2018-11-27 12:15:00,82.96,82.97,82.95,82.96,50405.0,58.7223,58.7294,58.7152,58.7223,50405.0
2018-11-27 12:20:00,82.95,82.96,82.95,82.95,34945.0,58.7152,58.7223,58.7152,58.7152,34945.0
2018-11-27 12:25:00,82.95,82.96,82.89,82.9,294232.0,58.7152,58.7223,58.6727,58.6798,294232.0
2018-11-27 12:30:00,82.89,82.9,82.87,82.89,347406.0,58.6727,58.6798,58.6586,58.6727,347406.0
2018-11-27 12:35:00,82.89,82.93,82.88,82.92,161279.0,58.6727,58.7011,58.6657,58.694,161279.0
2018-11-27 12:40:00,82.93,82.93,82.92,82.92,12332.0,58.7011,58.7011,58.694,58.694,12332.0
2018-11-27 12:45:00,82.92,82.93,82.91,82.91,87509.0,58.694,58.7011,58.6869,58.6869,87509.0
2018-11-27 12:50:00,82.9,82.92,82.89,82.91,222375.0,58.6798,58.694,58.6727,58.6869,222375.0
2018-11-27 12:55:00,82.91,82.93,82.9,82.92,63814.0,58.6869,58.7011,58.6798,58.694,63814.0
2018-11-27 13:00:00,82.92,82.94,82.91,82.92,65218.0,58.694,58.7081,58.6869,58.694,65218.0
2018-11-27 13:05:00,82.92,82.94,82.92,82.93,42772.0,58.694,58.7081,58.694,58.7011,42772.0
2018-11-27 13:10:00,82.94,82.94,82.92,82.93,167022.0,58.7081,58.7081,58.694,58.7011,167022.0
2018-11-27 13:15:00,82.94,82.97,82.91,82.92,310128.0,58.7081,58.7294,58.6869,58.694,310128.0
2018-11-27 13:20:00,82.92,82.93,82.9,82.91,97616.0,58.694,58.7011,58.6798,58.6869,97616.0
2018-11-27 13:25:00,82.92,82.93,82.91,82.92,31937.0,58.694,58.7011,58.6869,58.694,31937.0
2018-11-27 13:30:00,82.92,82.93,82.92,82.92,21363.0,58.694,58.7011,58.694,58.694,21363.0
2018-11-27 13:35:00,82.92,82.96,82.92,82.95,235621.0,58.694,58.7223,58.694,58.7152,235621.0
2018-11-27 13:40:00,82.94,82.95,82.93,82.94,221250.0,58.7081,58.7152,58.7011,58.7081,221250.0
2018-11-27 13:45:00,82.95,82.95,82.94,82.95,14700.0,58.7152,58.7152,58.7081,58.7152,14700.0
2018-11-27 13:50:00,82.95,82.95,82.93,82.94,136597.0,58.7152,58.7152,58.7011,58.7081,136597.0
2018-11-27 13:55:00,82.93,82.98,82.93,82.98,157038.0,58.7011,58.7364,58.7011,58.7364,157038.0
2018-11-27 14:00:00,82.98,82.99,82.97,82.99,75522.0,58.7364,58.7435,58.7294,58.7435,75522.0
2018-11-27 14:05:00,82.99,83.01,82.98,82.98,279302.0,58.7435,58.7577,58.7364,58.7364,279302.0
2018-11-27 14:10:00,82.99,83.0,82.98,83.0,233088.0,58.7435,58.7506,58.7364,58.7506,233088.0
2018-11-27 14:15:00,83.0,83.0,82.98,82.99,53638.0,58.7506,58.7506,58.7364,58.7435,53638.0
2018-11-27 14:20:00,82.98,83.0,82.98,83.0,122266.0,58.7364,58.7506,58.7364,58.7506,122266.0
2018-11-27 14:25:00,83.0,83.0,82.99,82.99,13023.0,58.7506,58.7506,58.7435,58.7435,13023.0
2018-11-27 14:30:00,83.0,83.02,82.99,83.02,53415.0,58.7506,58.7648,58.7435,58.7648,53415.0
2018-11-27 14:35:00,83.01,83.02,83.0,83.01,64738.0,58.7577,58.7648,58.7506,58.7577,64738.0
2018-11-27 14:40:00,83.01,83.02,83.0,83.02,79801.0,58.7577,58.7648,58.7506,58.7648,79801.0
2018-11-27 14:45:00,83.02,83.03,83.01,83.03,52211.0,58.7648,58.7718,58.7577,58.7718,52211.0
2018-11-27 14:50:00,83.02,83.05,83.0,83.05,463620.0,58.7648,58.786,58.7506,58.786,463620.0
2018-11-27 14:55:00,83.04,83.05,83.01,83.02,159828.0,58.7789,58.786,58.7577,58.7648,159828.0
2018-11-27 15:00:00,83.01,83.02,83.0,83.02,183438.0,58.7577,58.7648,58.7506,58.7648,183438.0
2018-11-27 15:05:00,83.02,83.03,83.0,83.01,119970.0,58.7648,58.7718,58.7506,58.7577,119970.0
2018-11-27 15:10:00,83.01,83.01,83.0,83.01,31399.0,58.7577,58.7577,58.7506,58.7577,31399.0
2018-11-27 15:15:00,83.01,83.01,82.99,83.0,116421.0,58.7577,58.7577,58.7435,58.7506,116421.0
2018-11-27 15:20:00,83.0,83.01,82.98,82.99,176439.0,58.7506,58.7577,58.7364,58.7435,176439.0
2018-11-27 15:25:00,82.99,83.01,82.98,83.0,51941.0,58.7435,58.7577,58.7364,58.7506,51941.0
2018-11-27 15:30:00,83.01,83.01,82.98,82.99,278540.0,58.7577,58.7577,58.7364,58.7435,278540.0
2018-11-27 15:35:00,82.99,83.01,82.98,83.0,554300.0,58.7435,58.7577,58.7364,58.7506,554300.0
2018-11-27 15:40:00,83.0,83.02,83.0,83.01,194376.0,58.7506,58.7648,58.7506,58.7577,194376.0
2018-11-27 15:45:00,83.01,83.04,83.0,83.04,175306.0,58.7577,58.7789,58.7506,58.7789,175306.0
2018-11-27 15:50:00,83.04,83.07,83.03,83.06,905071.0,58.7789,58.8002,58.7718,58.7931,905071.0
2018-11-27 15:55:00,83.06,83.07,83.04,83.05,558037.0,58.7931,58.8002,58.7789,58.786,558037.0
2018-11-28 09:30:00,83.11,83.16,83.11,83.15,274771.0,58.8285,58.8639,58.8285,58.8568,274771.0
2018-11-28 09:35:00,83.16,83.18,83.15,83.17,391656.0,58.8639,58.878,58.8568,58.8709,391656.0
2018-11-28 09:40:00,83.17,83.18,83.15,83.16,417960.0,58.8709,58.878,58.8568,58.8639,417960.0
2018-11-28 09:45:00,83.16,83.17,83.15,83.17,112509.0,58.8639,58.8709,58.8568,58.8709,112509.0
2018-11-28 09:50:00,83.17,83.18,83.16,83.17,192437.0,58.8709,58.878,58.8639,58.8709,192437.0
2018-11-28 09:55:00,83.17,83.18,83.14,83.15,387260.0,58.8709,58.878,58.8497,58.8568,387260.0
2018-11-28 10:00:00,83.15,83.17,83.13,83.14,285046.0,58.8568,58.8709,58.8426,58.8497,285046.0
2018-11-28 10:05:00,83.14,83.15,83.1,83.11,195784.0,58.8497,58.8568,58.8214,58.8285,195784.0
2018-11-28 10:10:00,83.1,83.11,83.09,83.09,229098.0,58.8214,58.8285,58.8143,58.8143,229098.0
2018-11-28 10:15:00,83.09,83.11,83.08,83.1,170856.0,58.8143,58.8285,58.8072,58.8214,170856.0
2018-11-28 10:20:00,83.11,83.12,83.1,83.1,354692.0,58.8285,58.8355,58.8214,58.8214,354692.0
2018-11-28 10:25:00,83.11,83.11,83.1,83.11,50847.0,58.8285,58.8285,58.8214,58.8285,50847.0
2018-11-28 10:30:00,83.1,83.11,83.06,83.08,312985.0,58.8214,58.8285,58.7931,58.8072,312985.0
2018-11-28 10:35:00,83.08,83.1,83.07,83.08,93856.0,58.8072,58.8214,58.8002,58.8072,93856.0
2018-11-28 10:40:00,83.08,83.09,83.07,83.09,48873.0,58.8072,58.8143,58.8002,58.8143,48873.0
2018-11-28 10:45:00,83.08,83.09,83.07,83.09,94953.0,58.8072,58.8143,58.8002,58.8143,94953.0
2018-11-28 10:50:00,83.09,83.1,83.08,83.09,15354.0,58.8143,58.8214,58.8072,58.8143,15354.0
2018-11-28 10:55:00,83.09,83.11,83.09,83.11,318956.0,58.8143,58.8285,58.8143,58.8285,318956.0
2018-11-28 11:00:00,83.11,83.11,83.09,83.09,331461.0,58.8285,58.8285,58.8143,58.8143,331461.0
2018-11-28 11:05:00,83.09,83.13,83.09,83.13,162629.0,58.8143,58.8426,58.8143,58.8426,162629.0
2018-11-28 11:10:00,83.12,83.16,83.12,83.15,337785.0,58.8355,58.8639,58.8355,58.8568,337785.0
2018-11-28 11:15:00,83.15,83.15,83.1,83.12,615692.0,58.8568,58.8568,58.8214,58.8355,615692.0
2018-11-28 11:20:00,83.12,83.12,83.1,83.1,46753.0,58.8355,58.8355,58.8214,58.8214,46753.0
2018-11-28 11:25:00,83.11,83.12,83.1,83.12,19106.0,58.8285,58.8355,58.8214,58.8355,19106.0
2018-11-28 11:30:00,83.12,83.13,83.11,83.13,49629.0,58.8355,58.8426,58.8285,58.8426,49629.0
2018-11-28 11:35:00,83.13,83.13,83.12,83.13,87388.0,58.8426,58.8426,58.8355,58.8426,87388.0
2018-11-28 11:40:00,83.13,83.13,83.12,83.13,162165.0,58.8426,58.8426,58.8355,58.8426,162165.0
2018-11-28 11:45:00,83.13,83.14,83.12,83.14,38695.0,58.8426,58.8497,58.8355,58.8497,38695.0
2018-11-28 11:50:00,83.14,83.17,83.13,83.16,49056.0,58.8497,58.8709,58.8426,58.8639,49056.0
2018-11-28 11:55:00,83.16,83.16,83.11,83.14,177200.0,58.8639,58.8639,58.8285,58.8497,177200.0
2018-11-28 12:00:00,83.15,83.34,83.14,83.34,350672.0,58.8568,58.9913,58.8497,58.9913,350672.0
2018-11-28 12:05:00,83.34,83.4,83.33,83.4,772524.0,58.9913,59.0337,58.9842,59.0337,772524.0
2018-11-28 12:10:00,83.4,83.41,83.36,83.4,613490.0,59.0337,59.0408,59.0054,59.0337,613490.0
2018-11-28 12:15:00,83.4,83.44,83.4,83.44,604710.0,59.0337,59.0621,59.0337,59.0621,604710.0
2018-11-28 12:20:00,83.44,83.49,83.43,83.47,386746.0,59.0621,59.0974,59.055,59.0833,386746.0
2018-11-28 12:25:00,83.47,83.47,83.45,83.45,193262.0,59.0833,59.0833,59.0691,59.0691,193262.0
2018-11-28 12:30:00,83.45,83.46,83.44,83.45,327736.0,59.0691,59.0762,59.0621,59.0691,327736.0
2018-11-28 12:35:00,83.45,83.47,83.44,83.45,268829.0,59.0691,59.0833,59.0621,59.0691,268829.0
2018-11-28 12:40:00,83.45,83.48,83.44,83.48,486237.0,59.0691,59.0904,59.0621,59.0904,486237.0
2018-11-28 12:45:00,83.49,83.63,83.49,83.59,633423.0,59.0974,59.1965,59.0974,59.1682,633423.0
2018-11-28 12:50:00,83.59,83.63,83.59,83.62,349233.0,59.1682,59.1965,59.1682,59.1895,349233.0
2018-11-28 12:55:00,83.61,83.63,83.6,83.6,92679.0,59.1824,59.1965,59.1753,59.1753,92679.0
2018-11-28 13:00:00,83.61,83.61,83.52,83.52,320969.0,59.1824,59.1824,59.1187,59.1187,320969.0
2018-11-28 13:05:00,83.51,83.52,83.49,83.51,357287.0,59.1116,59.1187,59.0974,59.1116,357287.0
2018-11-28 13:10:00,83.51,83.52,83.5,83.52,122924.0,59.1116,59.1187,59.1045,59.1187,122924.0
2018-11-28 13:15:00,83.52,83.58,83.51,83.58,96832.0,59.1187,59.1612,59.1116,59.1612,96832.0
2018-11-28 13:20:00,83.58,83.58,83.56,83.56,64595.0,59.1612,59.1612,59.147,59.147,64595.0
2018-11-28 13:25:00,83.56,83.6,83.54,83.6,176966.0,59.147,59.1753,59.1328,59.1753,176966.0
2018-11-28 13:30:00,83.6,83.62,83.59,83.6,121181.0,59.1753,59.1895,59.1682,59.1753,121181.0
2018-11-28 13:35:00,83.6,83.64,83.6,83.63,183345.0,59.1753,59.2036,59.1753,59.1965,183345.0
2018-11-28 13:40:00,83.63,83.68,83.62,83.67,279997.0,59.1965,59.2319,59.1895,59.2249,279997.0
2018-11-28 13:45:00,83.67,83.73,83.66,83.72,308374.0,59.2249,59.2673,59.2178,59.2603,308374.0
2018-11-28 13:50:00,83.71,83.72,83.65,83.66,289859.0,59.2532,59.2603,59.2107,59.2178,289859.0
2018-11-28 13:55:00,83.66,83.67,83.64,83.65,256449.0,59.2178,59.2249,59.2036,59.2107,256449.0
2018-11-28 14:00:00,83.65,83.65,83.62,83.64,103241.0,59.2107,59.2107,59.1895,59.2036,103241.0
2018-11-28 14:05:00,83.64,83.65,83.61,83.62,665421.0,59.2036,59.2107,59.1824,59.1895,665421.0
2018-11-28 14:10:00,83.62,83.64,83.61,83.63,278706.0,59.1895,59.2036,59.1824,59.1965,278706.0
2018-11-28 14:15:00,83.64,83.64,83.61,83.64,41158.0,59.2036,59.2036,59.1824,59.2036,41158.0
2018-11-28 14:20:00,83.63,83.64,83.61,83.62,156450.0,59.1965,59.2036,59.1824,59.1895,156450.0
2018-11-28 14:25:00,83.62,83.63,83.61,83.62,45757.0,59.1895,59.1965,59.1824,59.1895,45757.0
2018-11-28 14:30:00,83.62,83.62,83.61,83.62,644085.0,59.1895,59.1895,59.1824,59.1895,644085.0
2018-11-28 14:35:00,83.62,83.63,83.6,83.62,192589.0,59.1895,59.1965,59.1753,59.1895,192589.0
2018-11-28 14:40:00,83.62,83.63,83.61,83.63,31644.0,59.1895,59.1965,59.1824,59.1965,31644.0
2018-11-28 14:45:00,83.63,83.64,83.62,83.64,100225.0,59.1965,59.2036,59.1895,59.2036,100225.0
2018-11-28 14:50:00,83.64,83.64,83.61,83.62,158769.0,59.2036,59.2036,59.1824,59.1895,158769.0
2018-11-28 14:55:00,83.62,83.62,83.59,83.6,154133.0,59.1895,59.1895,59.1682,59.1753,154133.0
2018-11-28 15:00:00,83.59,83.61,83.59,83.59,329791.0,59.1682,59.1824,59.1682,59.1682,329791.0
2018-11-28 15:05:00,83.59,83.61,83.59,83.59,74609.0,59.1682,59.1824,59.1682,59.1682,74609.0
2018-11-28 15:10:00,83.59,83.62,83.59,83.62,177485.0,59.1682,59.1895,59.1682,59.1895,177485.0
2018-11-28 15:15:00,83.62,83.63,83.61,83.63,111089.0,59.1895,59.1965,59.1824,59.1965,111089.0
2018-11-28 15:20:00,83.63,83.65,83.62,83.65,140879.0,59.1965,59.2107,59.1895,59.2107,140879.0
2018-11-28 15:25:00,83.65,83.65,83.63,83.65,153611.0,59.2107,59.2107,59.1965,59.2107,153611.0
2018-11-28 15:30:00,83.65,83.67,83.63,83.67,214483.0,59.2107,59.2249,59.1965,59.2249,214483.0
2018-11-28 15:35:00,83.67,83.72,83.66,83.72,91974.0,59.2249,59.2603,59.2178,59.2603,91974.0
2018-11-28 15:40:00,83.71,83.72,83.7,83.71,277018.0,59.2532,59.2603,59.2461,59.2532,277018.0
2018-11-28 15:45:00,83.71,83.77,83.7,83.75,538913.0,59.2532,59.2956,59.2461,59.2815,538913.0
2018-11-28 15:50:00,83.75,83.76,83.74,83.76,767609.0,59.2815,59.2886,59.2744,59.2886,767609.0
2018-11-28 15:55:00,83.76,83.77,83.74,83.74,929511.0,59.2886,59.2956,59.2744,59.2744,929511.0
2018-11-29 09:30:00,83.59,83.68,83.54,83.65,714824.0,59.1682,59.2319,59.1328,59.2107,714824.0
2018-11-29 09:35:00,83.65,83.66,83.61,83.63,434785.0,59.2107,59.2178,59.1824,59.1965,434785.0
2018-11-29 09:40:00,83.63,83.71,83.62,83.7,694545.0,59.1965,59.2532,59.1895,59.2461,694545.0
2018-11-29 09:45:00,83.7,83.71,83.63,83.66,154574.0,59.2461,59.2532,59.1965,59.2178,154574.0
2018-11-29 09:50:00,83.66,83.67,83.64,83.64,143187.0,59.2178,59.2249,59.2036,59.2036,143187.0
2018-11-29 09:55:00,83.65,83.66,83.64,83.65,72052.0,59.2107,59.2178,59.2036,59.2107,72052.0
2018-11-29 10:00:00,83.64,83.65,83.6,83.61,158362.0,59.2036,59.2107,59.1753,59.1824,158362.0
2018-11-29 10:05:00,83.61,83.63,83.57,83.63,358351.0,59.1824,59.1965,59.1541,59.1965,358351.0
2018-11-29 10:10:00,83.62,83.63,83.6,83.61,65456.0,59.1895,59.1965,59.1753,59.1824,65456.0
2018-11-29 10:15:00,83.62,83.62,83.57,83.58,71769.0,59.1895,59.1895,59.1541,59.1612,71769.0
2018-11-29 10:20:00,83.57,83.59,83.56,83.59,119596.0,59.1541,59.1682,59.147,59.1682,119596.0
2018-11-29 10:25:00,83.59,83.6,83.58,83.59,140181.0,59.1682,59.1753,59.1612,59.1682,140181.0
2018-11-29 10:30:00,83.59,83.66,83.58,83.64,653540.0,59.1682,59.2178,59.1612,59.2036,653540.0
2018-11-29 10:35:00,83.64,83.64,83.59,83.59,48679.0,59.2036,59.2036,59.1682,59.1682,48679.0
2018-11-29 10:40:00,83.59,83.59,83.55,83.57,108341.0,59.1682,59.1682,59.1399,59.1541,108341.0
2018-11-29 10:45:00,83.57,83.58,83.55,83.55,28969.0,59.1541,59.1612,59.1399,59.1399,28969.0
2018-11-29 10:50:00,83.55,83.58,83.54,83.58,127966.0,59.1399,59.1612,59.1328,59.1612,127966.0
2018-11-29 10:55:00,83.58,83.58,83.54,83.55,125838.0,59.1612,59.1612,59.1328,59.1399,125838.0
2018-11-29 11:00:00,83.56,83.56,83.54,83.55,154086.0,59.147,59.147,59.1328,59.1399,154086.0
2018-11-29 11:05:00,83.55,83.58,83.54,83.55,228429.0,59.1399,59.1612,59.1328,59.1399,228429.0
2018-11-29 11:10:00,83.56,83.58,83.54,83.58,166128.0,59.147,59.1612,59.1328,59.1612,166128.0
2018-11-29 11:15:00,83.59,83.59,83.56,83.57,141484.0,59.1682,59.1682,59.147,59.1541,141484.0
2018-11-29 11:20:00,83.57,83.6,83.54,83.55,330976.0,59.1541,59.1753,59.1328,59.1399,330976.0
2018-11-29 11:25:00,83.55,83.58,83.54,83.58,488148.0,59.1399,59.1612,59.1328,59.1612,488148.0
2018-11-29 11:30:00,83.58,83.6,83.56,83.59,362223.0,59.1612,59.1753,59.147,59.1682,362223.0
2018-11-29 11:35:00,83.59,83.6,83.59,83.59,24193.0,59.1682,59.1753,59.1682,59.1682,24193.0
2018-11-29 11:40:00,83.59,83.63,83.59,83.63,167062.0,59.1682,59.1965,59.1682,59.1965,167062.0
2018-11-29 11:45:00,83.63,83.63,83.62,83.63,33680.0,59.1965,59.1965,59.1895,59.1965,33680.0
2018-11-29 11:50:00,83.63,83.63,83.61,83.62,239338.0,59.1965,59.1965,59.1824,59.1895,239338.0
2018-11-29 11:55:00,83.62,83.62,83.6,83.61,126710.0,59.1895,59.1895,59.1753,59.1824,126710.0
2018-11-29 12:00:00,83.61,83.61,83.58,83.61,116680.0,59.1824,59.1824,59.1612,59.1824,116680.0
2018-11-29 12:05:00,83.61,83.61,83.6,83.61,120610.0,59.1824,59.1824,59.1753,59.1824,120610.0
2018-11-29 12:10:00,83.61,83.61,83.6,83.61,48380.0,59.1824,59.1824,59.1753,59.1824,48380.0
2018-11-29 12:15:00,83.61,83.65,83.6,83.65,143653.0,59.1824,59.2107,59.1753,59.2107,143653.0
2018-11-29 12:20:00,83.64,83.65,83.64,83.65,71386.0,59.2036,59.2107,59.2036,59.2107,71386.0
2018-11-29 12:25:00,83.65,83.67,83.64,83.67,76032.0,59.2107,59.2249,59.2036,59.2249,76032.0
2018-11-29 12:30:00,83.67,83.69,83.66,83.67,99177.0,59.2249,59.239,59.2178,59.2249,99177.0
2018-11-29 12:35:00,83.66,83.67,83.62,83.64,163816.0,59.2178,59.2249,59.1895,59.2036,163816.0
2018-11-29 12:40:00,83.64,83.66,83.63,83.63,125226.0,59.2036,59.2178,59.1965,59.1965,125226.0
2018-11-29 12:45:00,83.64,83.64,83.63,83.64,130895.0,59.2036,59.2036,59.1965,59.2036,130895.0
2018-11-29 12:50:00,83.64,83.64,83.63,83.64,276116.0,59.2036,59.2036,59.1965,59.2036,276116.0
2018-11-29 12:55:00,83.64,83.67,83.63,83.67,101544.0,59.2036,59.2249,59.1965,59.2249,101544.0
2018-11-29 13:00:00,83.67,83.67,83.65,83.66,110422.0,59.2249,59.2249,59.2107,59.2178,110422.0
2018-11-29 13:05:00,83.66,83.66,83.62,83.64,122242.0,59.2178,59.2178,59.1895,59.2036,122242.0
2018-11-29 13:10:00,83.64,83.64,83.62,83.63,112471.0,59.2036,59.2036,59.1895,59.1965,112471.0
2018-11-29 13:15:00,83.64,83.64,83.63,83.64,41960.0,59.2036,59.2036,59.1965,59.2036,41960.0
2018-11-29 13:20:00,83.64,83.64,83.63,83.63,66983.0,59.2036,59.2036,59.1965,59.1965,66983.0
2018-11-29 13:25:00,83.63,83.64,83.63,83.63,21567.0,59.1965,59.2036,59.1965,59.1965,21567.0
2018-11-29 13:30:00,83.64,83.64,83.6,83.61,99901.0,59.2036,59.2036,59.1753,59.1824,99901.0
2018-11-29 13:35:00,83.6,83.61,83.6,83.61,25574.0,59.1753,59.1824,59.1753,59.1824,25574.0
2018-11-29 13:40:00,83.61,83.61,83.6,83.6,23750.0,59.1824,59.1824,59.1753,59.1753,23750.0
2018-11-29 13:45:00,83.61,83.64,83.6,83.63,78627.0,59.1824,59.2036,59.1753,59.1965,78627.0
2018-11-29 13:50:00,83.63,83.64,83.62,83.63,52571.0,59.1965,59.2036,59.1895,59.1965,52571.0
2018-11-29 13:55:00,83.62,83.63,83.62,83.62,35738.0,59.1895,59.1965,59.1895,59.1895,35738.0
2018-11-29 14:00:00,83.62,83.68,83.62,83.68,185534.0,59.1895,59.2319,59.1895,59.2319,185534.0
2018-11-29 14:05:00,83.68,83.71,83.67,83.7,145679.0,59.2319,59.2532,59.2249,59.2461,145679.0
2018-11-29 14:10:00,83.7,83.75,83.7,83.75,39210.0,59.2461,59.2815,59.2461,59.2815,39210.0
2018-11-29 14:15:00,83.75,83.78,83.72,83.78,233522.0,59.2815,59.3027,59.2603,59.3027,233522.0
2018-11-29 14:20:00,83.77,83.79,83.77,83.79,41464.0,59.2956,59.3098,59.2956,59.3098,41464.0
2018-11-29 14:25:00,83.78,83.79,83.78,83.78,34295.0,59.3027,59.3098,59.3027,59.3027,34295.0
2018-11-29 14:30:00,83.79,83.79,83.74,83.78,328593.0,59.3098,59.3098,59.2744,59.3027,328593.0
2018-11-29 14:35:00,83.77,83.78,83.76,83.77,112325.0,59.2956,59.3027,59.2886,59.2956,112325.0
2018-11-29 14:40:00,83.76,83.77,83.73,83.75,196041.0,59.2886,59.2956,59.2673,59.2815,196041.0
2018-11-29 14:45:00,83.75,83.78,83.74,83.75,211511.0,59.2815,59.3027,59.2744,59.2815,211511.0
2018-11-29 14:50:00,83.76,83.79,83.75,83.78,65514.0,59.2886,59.3098,59.2815,59.3027,65514.0
2018-11-29 14:55:00,83.78,83.85,83.77,83.84,115393.0,59.3027,59.3523,59.2956,59.3452,115393.0
2018-11-29 15:00:00,83.84,83.89,83.82,83.86,372549.0,59.3452,59.3806,59.331,59.3593,372549.0
2018-11-29 15:05:00,83.87,83.87,83.85,83.86,185509.0,59.3664,59.3664,59.3523,59.3593,185509.0
2018-11-29 15:10:00,83.86,83.86,83.84,83.84,189272.0,59.3593,59.3593,59.3452,59.3452,189272.0
2018-11-29 15:15:00,83.85,83.85,83.83,83.83,138991.0,59.3523,59.3523,59.3381,59.3381,138991.0
2018-11-29 15:20:00,83.84,83.84,83.8,83.8,111043.0,59.3452,59.3452,59.3169,59.3169,111043.0
2018-11-29 15:25:00,83.81,83.81,83.79,83.8,142095.0,59.324,59.324,59.3098,59.3169,142095.0
2018-11-29 15:30:00,83.8,83.8,83.79,83.79,118895.0,59.3169,59.3169,59.3098,59.3098,118895.0
2018-11-29 15:35:00,83.79,83.8,83.78,83.79,85853.0,59.3098,59.3169,59.3027,59.3098,85853.0
2018-11-29 15:40:00,83.79,83.79,83.77,83.78,157014.0,59.3098,59.3098,59.2956,59.3027,157014.0
2018-11-29 15:45:00,83.77,83.78,83.76,83.77,373786.0,59.2956,59.3027,59.2886,59.2956,373786.0
2018-11-29 15:50:00,83.76,83.77,83.74,83.77,316004.0,59.2886,59.2956,59.2744,59.2956,316004.0
2018-11-29 15:55:00,83.76,83.78,83.74,83.76,723225.0,59.2886,59.3027,59.2744,59.2886,723225.0
2018-11-30 09:30:00,83.56,83.61,83.56,83.61,316938.0,59.147,59.1824,59.147,59.1824,316938.0
2018-11-30 09:35:00,83.62,83.69,83.61,83.69,173583.0,59.1895,59.239,59.1824,59.239,173583.0
2018-11-30 09:40:00,83.69,83.7,83.66,83.68,251986.0,59.239,59.2461,59.2178,59.2319,251986.0
2018-11-30 09:45:00,83.67,83.68,83.66,83.67,113902.0,59.2249,59.2319,59.2178,59.2249,113902.0
2018-11-30 09:50:00,83.67,83.67,83.63,83.64,106593.0,59.2249,59.2249,59.1965,59.2036,106593.0
2018-11-30 09:55:00,83.64,83.67,83.64,83.67,176638.0,59.2036,59.2249,59.2036,59.2249,176638.0
2018-11-30 10:00:00,83.67,83.67,83.65,83.66,188889.0,59.2249,59.2249,59.2107,59.2178,188889.0
2018-11-30 10:05:00,83.65,83.69,83.65,83.69,578012.0,59.2107,59.239,59.2107,59.239,578012.0
2018-11-30 10:10:00,83.69,83.7,83.68,83.7,82728.0,59.239,59.2461,59.2319,59.2461,82728.0
2018-11-30 10:15:00,83.7,83.7,83.68,83.69,25508.0,59.2461,59.2461,59.2319,59.239,25508.0
2018-11-30 10:20:00,83.68,83.7,83.68,83.7,31055.0,59.2319,59.2461,59.2319,59.2461,31055.0
2018-11-30 10:25:00,83.7,83.7,83.69,83.7,131754.0,59.2461,59.2461,59.239,59.2461,131754.0
2018-11-30 10:30:00,83.7,83.71,83.69,83.71,105192.0,59.2461,59.2532,59.239,59.2532,105192.0
2018-11-30 10:35:00,83.71,83.72,83.7,83.7,67869.0,59.2532,59.2603,59.2461,59.2461,67869.0
2018-11-30 10:40:00,83.7,83.71,83.7,83.7,71055.0,59.2461,59.2532,59.2461,59.2461,71055.0
2018-11-30 10:45:00,83.7,83.71,83.68,83.68,77144.0,59.2461,59.2532,59.2319,59.2319,77144.0
2018-11-30 10:50:00,83.69,83.69,83.66,83.66,204816.0,59.239,59.239,59.2178,59.2178,204816.0
2018-11-30 10:55:00,83.67,83.67,83.61,83.63,588820.0,59.2249,59.2249,59.1824,59.1965,588820.0
2018-11-30 11:00:00,83.63,83.64,83.61,83.63,48112.0,59.1965,59.2036,59.1824,59.1965,48112.0
2018-11-30 11:05:00,83.63,83.66,83.62,83.62,492561.0,59.1965,59.2178,59.1895,59.1895,492561.0
2018-11-30 11:10:00,83.62,83.62,83.58,83.59,160214.0,59.1895,59.1895,59.1612,59.1682,160214.0
2018-11-30 11:15:00,83.59,83.6,83.58,83.6,105782.0,59.1682,59.1753,59.1612,59.1753,105782.0
2018-11-30 11:20:00,83.6,83.66,83.6,83.65,237926.0,59.1753,59.2178,59.1753,59.2107,237926.0
2018-11-30 11:25:00,83.66,83.66,83.55,83.56,402952.0,59.2178,59.2178,59.1399,59.147,402952.0
2018-11-30 11:30:00,83.56,83.6,83.55,83.59,142720.0,59.147,59.1753,59.1399,59.1682,142720.0
2018-11-30 11:35:00,83.59,83.63,83.58,83.63,105922.0,59.1682,59.1965,59.1612,59.1965,105922.0
2018-11-30 11:40:00,83.63,83.63,83.61,83.62,123695.0,59.1965,59.1965,59.1824,59.1895,123695.0
2018-11-30 11:45:00,83.62,83.64,83.6,83.63,106553.0,59.1895,59.2036,59.1753,59.1965,106553.0
2018-11-30 11:50:00,83.63,83.64,83.62,83.64,50688.0,59.1965,59.2036,59.1895,59.2036,50688.0
2018-11-30 11:55:00,83.64,83.69,83.63,83.66,192995.0,59.2036,59.239,59.1965,59.2178,192995.0
2018-11-30 12:00:00,83.66,83.66,83.65,83.66,159777.0,59.2178,59.2178,59.2107,59.2178,159777.0
2018-11-30 12:05:00,83.66,83.66,83.65,83.66,138731.0,59.2178,59.2178,59.2107,59.2178,138731.0
2018-11-30 12:10:00,83.66,83.69,83.64,83.68,188252.0,59.2178,59.239,59.2036,59.2319,188252.0
2018-11-30 12:15:00,83.69,83.69,83.67,83.67,61258.0,59.239,59.239,59.2249,59.2249,61258.0
2018-11-30 12:20:00,83.67,83.68,83.67,83.67,20519.0,59.2249,59.2319,59.2249,59.2249,20519.0
2018-11-30 12:25:00,83.67,83.68,83.64,83.64,89886.0,59.2249,59.2319,59.2036,59.2036,89886.0
2018-11-30 12:30:00,83.64,83.65,83.64,83.65,38117.0,59.2036,59.2107,59.2036,59.2107,38117.0
2018-11-30 12:35:00,83.64,83.65,83.63,83.64,63960.0,59.2036,59.2107,59.1965,59.2036,63960.0
2018-11-30 12:40:00,83.64,83.65,83.63,83.63,58018.0,59.2036,59.2107,59.1965,59.1965,58018.0
2018-11-30 12:45:00,83.63,83.64,83.63,83.63,46433.0,59.1965,59.2036,59.1965,59.1965,46433.0
2018-11-30 12:50:00,83.64,83.64,83.63,83.63,45005.0,59.2036,59.2036,59.1965,59.1965,45005.0
2018-11-30 12:55:00,83.64,83.64,83.63,83.63,36496.0,59.2036,59.2036,59.1965,59.1965,36496.0
2018-11-30 13:00:00,83.63,83.64,83.61,83.61,52202.0,59.1965,59.2036,59.1824,59.1824,52202.0
2018-11-30 13:05:00,83.61,83.62,83.6,83.61,32084.0,59.1824,59.1895,59.1753,59.1824,32084.0
2018-11-30 13:10:00,83.61,83.61,83.6,83.61,26848.0,59.1824,59.1824,59.1753,59.1824,26848.0
2018-11-30 13:15:00,83.61,83.66,83.6,83.65,174775.0,59.1824,59.2178,59.1753,59.2107,174775.0
2018-11-30 13:20:00,83.65,83.67,83.64,83.66,413852.0,59.2107,59.2249,59.2036,59.2178,413852.0
2018-11-30 13:25:00,83.66,83.67,83.65,83.67,115591.0,59.2178,59.2249,59.2107,59.2249,115591.0
2018-11-30 13:30:00,83.67,83.68,83.65,83.67,223448.0,59.2249,59.2319,59.2107,59.2249,223448.0
2018-11-30 13:35:00,83.67,83.69,83.66,83.68,60168.0,59.2249,59.239,59.2178,59.2319,60168.0
2018-11-30 13:40:00,83.68,83.69,83.66,83.67,151184.0,59.2319,59.239,59.2178,59.2249,151184.0
2018-11-30 13:45:00,83.67,83.67,83.66,83.66,23505.0,59.2249,59.2249,59.2178,59.2178,23505.0
2018-11-30 13:50:00,83.66,83.7,83.66,83.68,80767.0,59.2178,59.2461,59.2178,59.2319,80767.0
2018-11-30 13:55:00,83.69,83.71,83.68,83.7,51630.0,59.239,59.2532,59.2319,59.2461,51630.0
2018-11-30 14:00:00,83.7,83.71,83.66,83.66,102095.0,59.2461,59.2532,59.2178,59.2178,102095.0
2018-11-30 14:05:00,83.66,83.68,83.66,83.67,42377.0,59.2178,59.2319,59.2178,59.2249,42377.0
2018-11-30 14:10:00,83.68,83.68,83.65,83.66,89976.0,59.2319,59.2319,59.2107,59.2178,89976.0
2018-11-30 14:15:00,83.66,83.66,83.64,83.65,184787.0,59.2178,59.2178,59.2036,59.2107,184787.0
2018-11-30 14:20:00,83.64,83.66,83.64,83.65,46059.0,59.2036,59.2178,59.2036,59.2107,46059.0
2018-11-30 14:25:00,83.65,83.65,83.64,83.64,56738.0,59.2107,59.2107,59.2036,59.2036,56738.0
2018-11-30 14:30:00,83.64,83.65,83.64,83.64,48413.0,59.2036,59.2107,59.2036,59.2036,48413.0
2018-11-30 14:35:00,83.65,83.65,83.64,83.65,47037.0,59.2107,59.2107,59.2036,59.2107,47037.0
2018-11-30 14:40:00,83.65,83.65,83.64,83.65,56932.0,59.2107,59.2107,59.2036,59.2107,56932.0
2018-11-30 14:45:00,83.65,83.65,83.64,83.64,83257.0,59.2107,59.2107,59.2036,59.2036,83257.0
2018-11-30 14:50:00,83.65,83.65,83.64,83.65,44889.0,59.2107,59.2107,59.2036,59.2107,44889.0
2018-11-30 14:55:00,83.65,83.65,83.64,83.65,114459.0,59.2107,59.2107,59.2036,59.2107,114459.0
2018-11-30 15:00:00,83.64,83.65,83.63,83.64,82218.0,59.2036,59.2107,59.1965,59.2036,82218.0
2018-11-30 15:05:00,83.64,83.65,83.63,83.65,82397.0,59.2036,59.2107,59.1965,59.2107,82397.0
2018-11-30 15:10:00,83.65,83.66,83.65,83.66,126476.0,59.2107,59.2178,59.2107,59.2178,126476.0
2018-11-30 15:15:00,83.65,83.66,83.65,83.66,61496.0,59.2107,59.2178,59.2107,59.2178,61496.0
2018-11-30 15:20:00,83.66,83.68,83.65,83.68,128472.0,59.2178,59.2319,59.2107,59.2319,128472.0
2018-11-30 15:25:00,83.68,83.7,83.67,83.69,174671.0,59.2319,59.2461,59.2249,59.239,174671.0
2018-11-30 15:30:00,83.69,83.69,83.67,83.67,158018.0,59.239,59.239,59.2249,59.2249,158018.0
2018-11-30 15:35:00,83.67,83.69,83.66,83.69,188866.0,59.2249,59.239,59.2178,59.239,188866.0
2018-11-30 15:40:00,83.69,83.74,83.68,83.71,605963.0,59.239,59.2744,59.2319,59.2532,605963.0
2018-11-30 15:45:00,83.71,83.72,83.64,83.65,653819.0,59.2532,59.2603,59.2036,59.2107,653819.0
2018-11-30 15:50:00,83.65,83.65,83.6,83.62,388956.0,59.2107,59.2107,59.1753,59.1895,388956.0
2018-11-30 15:55:00,83.62,83.64,83.6,83.61,709584.0,59.1895,59.2036,59.1753,59.1824,709584.0
2018-12-03 09:30:00,83.65,83.71,83.63,83.67,1057497.0,59.4766,59.5193,59.4624,59.4909,1057497.0
2018-12-03 09:35:00,83.67,83.71,83.64,83.7,641731.0,59.4909,59.5193,59.4695,59.5122,641731.0
2018-12-03 09:40:00,83.7,83.71,83.65,83.66,373337.0,59.5122,59.5193,59.4766,59.4838,373337.0
2018-12-03 09:45:00,83.66,83.69,83.63,83.64,596906.0,59.4838,59.5051,59.4624,59.4695,596906.0
2018-12-03 09:50:00,83.64,83.7,83.58,83.62,939269.0,59.4695,59.5122,59.4269,59.4553,939269.0
2018-12-03 09:55:00,83.61,83.63,83.55,83.56,855448.0,59.4482,59.4624,59.4055,59.4127,855448.0
2018-12-03 10:00:00,83.57,83.6,83.56,83.59,156361.0,59.4198,59.4411,59.4127,59.434,156361.0
2018-12-03 10:05:00,83.59,83.6,83.58,83.59,402177.0,59.434,59.4411,59.4269,59.434,402177.0
2018-12-03 10:10:00,83.59,83.6,83.56,83.56,250590.0,59.434,59.4411,59.4127,59.4127,250590.0
2018-12-03 10:15:00,83.56,83.58,83.56,83.58,163904.0,59.4127,59.4269,59.4127,59.4269,163904.0
2018-12-03 10:20:00,83.58,83.61,83.57,83.61,273264.0,59.4269,59.4482,59.4198,59.4482,273264.0
2018-12-03 10:25:00,83.61,83.62,83.6,83.61,651418.0,59.4482,59.4553,59.4411,59.4482,651418.0
2018-12-03 10:30:00,83.62,83.64,83.61,83.64,256912.0,59.4553,59.4695,59.4482,59.4695,256912.0
2018-12-03 10:35:00,83.64,83.66,83.64,83.66,106474.0,59.4695,59.4838,59.4695,59.4838,106474.0
2018-12-03 10:40:00,83.66,83.68,83.64,83.66,413636.0,59.4838,59.498,59.4695,59.4838,413636.0
2018-12-03 10:45:00,83.66,83.67,83.59,83.61,1258451.0,59.4838,59.4909,59.434,59.4482,1258451.0
2018-12-03 10:50:00,83.61,83.61,83.57,83.57,147781.0,59.4482,59.4482,59.4198,59.4198,147781.0
2018-12-03 10:55:00,83.57,83.58,83.57,83.58,55591.0,59.4198,59.4269,59.4198,59.4269,55591.0
2018-12-03 11:00:00,83.58,83.58,83.54,83.56,168022.0,59.4269,59.4269,59.3984,59.4127,168022.0
2018-12-03 11:05:00,83.56,83.56,83.54,83.56,76140.0,59.4127,59.4127,59.3984,59.4127,76140.0
2018-12-03 11:10:00,83.56,83.57,83.54,83.55,80806.0,59.4127,59.4198,59.3984,59.4055,80806.0
2018-12-03 11:15:00,83.55,83.56,83.54,83.55,96034.0,59.4055,59.4127,59.3984,59.4055,96034.0
2018-12-03 11:20:00,83.56,83.59,83.55,83.57,715935.0,59.4127,59.434,59.4055,59.4198,715935.0
2018-12-03 11:25:00,83.58,83.6,83.57,83.59,307942.0,59.4269,59.4411,59.4198,59.434,307942.0
2018-12-03 11:30:00,83.59,83.61,83.59,83.61,111475.0,59.434,59.4482,59.434,59.4482,111475.0
2018-12-03 11:35:00,83.61,83.61,83.59,83.59,255577.0,59.4482,59.4482,59.434,59.434,255577.0
2018-12-03 11:40:00,83.59,83.6,83.56,83.56,565321.0,59.434,59.4411,59.4127,59.4127,565321.0
2018-12-03 11:45:00,83.56,83.57,83.51,83.53,616462.0,59.4127,59.4198,59.3771,59.3913,616462.0
2018-12-03 11:50:00,83.54,83.55,83.52,83.53,206580.0,59.3984,59.4055,59.3842,59.3913,206580.0
2018-12-03 11:55:00,83.53,83.54,83.5,83.51,426257.0,59.3913,59.3984,59.37,59.3771,426257.0
2018-12-03 12:00:00,83.51,83.54,83.5,83.54,62635.0,59.3771,59.3984,59.37,59.3984,62635.0
2018-12-03 12:05:00,83.53,83.56,83.53,83.56,75568.0,59.3913,59.4127,59.3913,59.4127,75568.0
2018-12-03 12:10:00,83.56,83.58,83.53,83.55,165177.0,59.4127,59.4269,59.3913,59.4055,165177.0
2018-12-03 12:15:00,83.55,83.57,83.54,83.56,74713.0,59.4055,59.4198,59.3984,59.4127,74713.0
2018-12-03 12:20:00,83.57,83.6,83.56,83.6,55767.0,59.4198,59.4411,59.4127,59.4411,55767.0
2018-12-03 12:25:00,83.6,83.61,83.59,83.61,59376.0,59.4411,59.4482,59.434,59.4482,59376.0
2018-12-03 12:30:00,83.61,83.64,83.6,83.64,91407.0,59.4482,59.4695,59.4411,59.4695,91407.0
2018-12-03 12:35:00,83.64,83.64,83.6,83.61,62618.0,59.4695,59.4695,59.4411,59.4482,62618.0
2018-12-03 12:40:00,83.61,83.61,83.6,83.61,19244.0,59.4482,59.4482,59.4411,59.4482,19244.0
2018-12-03 12:45:00,83.61,83.61,83.6,83.61,47082.0,59.4482,59.4482,59.4411,59.4482,47082.0
2018-12-03 12:50:00,83.61,83.61,83.58,83.58,68396.0,59.4482,59.4482,59.4269,59.4269,68396.0
2018-12-03 12:55:00,83.59,83.6,83.58,83.6,54295.0,59.434,59.4411,59.4269,59.4411,54295.0
2018-12-03 13:00:00,83.6,83.64,83.6,83.64,101721.0,59.4411,59.4695,59.4411,59.4695,101721.0
2018-12-03 13:05:00,83.64,83.64,83.63,83.64,37587.0,59.4695,59.4695,59.4624,59.4695,37587.0
2018-12-03 13:10:00,83.64,83.65,83.63,83.64,130024.0,59.4695,59.4766,59.4624,59.4695,130024.0
2018-12-03 13:15:00,83.64,83.67,83.63,83.67,141589.0,59.4695,59.4909,59.4624,59.4909,141589.0
2018-12-03 13:20:00,83.67,83.68,83.66,83.68,76542.0,59.4909,59.498,59.4838,59.498,76542.0
2018-12-03 13:25:00,83.69,83.7,83.68,83.7,353409.0,59.5051,59.5122,59.498,59.5122,353409.0
2018-12-03 13:30:00,83.7,83.7,83.68,83.69,360441.0,59.5122,59.5122,59.498,59.5051,360441.0
2018-12-03 13:35:00,83.69,83.69,83.67,83.68,330811.0,59.5051,59.5051,59.4909,59.498,330811.0
2018-12-03 13:40:00,83.68,83.69,83.67,83.69,38207.0,59.498,59.5051,59.4909,59.5051,38207.0
2018-12-03 13:45:00,83.69,83.69,83.68,83.69,66154.0,59.5051,59.5051,59.498,59.5051,66154.0
2018-12-03 13:50:00,83.68,83.69,83.66,83.69,69030.0,59.498,59.5051,59.4838,59.5051,69030.0
2018-12-03 13:55:00,83.69,83.69,83.67,83.69,95636.0,59.5051,59.5051,59.4909,59.5051,95636.0
2018-12-03 14:00:00,83.69,83.7,83.68,83.69,229357.0,59.5051,59.5122,59.498,59.5051,229357.0
2018-12-03 14:05:00,83.69,83.69,83.66,83.67,290081.0,59.5051,59.5051,59.4838,59.4909,290081.0
2018-12-03 14:10:00,83.67,83.68,83.66,83.67,59170.0,59.4909,59.498,59.4838,59.4909,59170.0
2018-12-03 14:15:00,83.67,83.68,83.67,83.68,254546.0,59.4909,59.498,59.4909,59.498,254546.0
2018-12-03 14:20:00,83.67,83.68,83.67,83.67,42327.0,59.4909,59.498,59.4909,59.4909,42327.0
2018-12-03 14:25:00,83.67,83.69,83.67,83.69,59294.0,59.4909,59.5051,59.4909,59.5051,59294.0
2018-12-03 14:30:00,83.69,83.71,83.68,83.7,65295.0,59.5051,59.5193,59.498,59.5122,65295.0
2018-12-03 14:35:00,83.7,83.71,83.69,83.7,99982.0,59.5122,59.5193,59.5051,59.5122,99982.0
2018-12-03 14:40:00,83.7,83.7,83.67,83.67,88649.0,59.5122,59.5122,59.4909,59.4909,88649.0
2018-12-03 14:45:00,83.67,83.71,83.67,83.7,192220.0,59.4909,59.5193,59.4909,59.5122,192220.0
2018-12-03 14:50:00,83.7,83.71,83.68,83.69,105653.0,59.5122,59.5193,59.498,59.5051,105653.0
2018-12-03 14:55:00,83.68,83.71,83.68,83.7,105715.0,59.498,59.5193,59.498,59.5122,105715.0
2018-12-03 15:00:00,83.71,83.71,83.68,83.69,164989.0,59.5193,59.5193,59.498,59.5051,164989.0
2018-12-03 15:05:00,83.68,83.7,83.68,83.69,118871.0,59.498,59.5122,59.498,59.5051,118871.0
2018-12-03 15:10:00,83.69,83.72,83.69,83.72,358696.0,59.5051,59.5264,59.5051,59.5264,358696.0
2018-12-03 15:15:00,83.72,83.75,83.71,83.75,307635.0,59.5264,59.5477,59.5193,59.5477,307635.0
2018-12-03 15:20:00,83.75,83.79,83.74,83.76,320476.0,59.5477,59.5762,59.5406,59.5549,320476.0
2018-12-03 15:25:00,83.76,83.77,83.74,83.76,397672.0,59.5549,59.562,59.5406,59.5549,397672.0
2018-12-03 15:30:00,83.76,83.77,83.75,83.76,265998.0,59.5549,59.562,59.5477,59.5549,265998.0
2018-12-03 15:35:00,83.76,83.77,83.75,83.76,278664.0,59.5549,59.562,59.5477,59.5549,278664.0
2018-12-03 15:40:00,83.76,83.77,83.75,83.76,264919.0,59.5549,59.562,59.5477,59.5549,264919.0
2018-12-03 15:45:00,83.76,83.77,83.74,83.76,664962.0,59.5549,59.562,59.5406,59.5549,664962.0
2018-12-03 15:50:00,83.76,83.78,83.74,83.75,958177.0,59.5549,59.5691,59.5406,59.5477,958177.0
2018-12-03 15:55:00,83.76,83.83,83.75,83.8,2158443.0,59.5549,59.6046,59.5477,59.5833,2158443.0
2018-12-04 09:30:00,83.63,83.68,83.63,83.66,230575.0,59.4624,59.498,59.4624,59.4838,230575.0
2018-12-04 09:35:00,83.65,83.7,83.64,83.7,229360.0,59.4766,59.5122,59.4695,59.5122,229360.0
2018-12-04 09:40:00,83.7,83.71,83.66,83.66,196124.0,59.5122,59.5193,59.4838,59.4838,196124.0
2018-12-04 09:45:00,83.66,83.66,83.62,83.63,309007.0,59.4838,59.4838,59.4553,59.4624,309007.0
2018-12-04 09:50:00,83.64,83.64,83.58,83.59,268655.0,59.4695,59.4695,59.4269,59.434,268655.0
2018-12-04 09:55:00,83.59,83.62,83.59,83.61,221816.0,59.434,59.4553,59.434,59.4482,221816.0
2018-12-04 10:00:00,83.61,83.61,83.57,83.58,187954.0,59.4482,59.4482,59.4198,59.4269,187954.0
2018-12-04 10:05:00,83.59,83.61,83.58,83.6,771162.0,59.434,59.4482,59.4269,59.4411,771162.0
2018-12-04 10:10:00,83.6,83.62,83.58,83.59,337958.0,59.4411,59.4553,59.4269,59.434,337958.0
2018-12-04 10:15:00,83.59,83.62,83.54,83.54,311146.0,59.434,59.4553,59.3984,59.3984,311146.0
2018-12-04 10:20:00,83.54,83.57,83.51,83.52,339239.0,59.3984,59.4198,59.3771,59.3842,339239.0
2018-12-04 10:25:00,83.52,83.56,83.5,83.54,102364.0,59.3842,59.4127,59.37,59.3984,102364.0
2018-12-04 10:30:00,83.54,83.55,83.54,83.55,119819.0,59.3984,59.4055,59.3984,59.4055,119819.0
2018-12-04 10:35:00,83.55,83.57,83.54,83.56,550048.0,59.4055,59.4198,59.3984,59.4127,550048.0
2018-12-04 10:40:00,83.56,83.6,83.56,83.58,1875507.0,59.4127,59.4411,59.4127,59.4269,1875507.0
2018-12-04 10:45:00,83.58,83.59,83.56,83.58,50938.0,59.4269,59.434,59.4127,59.4269,50938.0
2018-12-04 10:50:00,83.58,83.59,83.56,83.57,71374.0,59.4269,59.434,59.4127,59.4198,71374.0
2018-12-04 10:55:00,83.57,83.58,83.55,83.56,129549.0,59.4198,59.4269,59.4055,59.4127,129549.0
2018-12-04 11:00:00,83.56,83.57,83.54,83.56,86084.0,59.4127,59.4198,59.3984,59.4127,86084.0
2018-12-04 11:05:00,83.56,83.61,83.55,83.6,134988.0,59.4127,59.4482,59.4055,59.4411,134988.0
2018-12-04 11:10:00,83.6,83.61,83.58,83.59,141770.0,59.4411,59.4482,59.4269,59.434,141770.0
2018-12-04 11:15:00,83.59,83.59,83.52,83.53,452632.0,59.434,59.434,59.3842,59.3913,452632.0
2018-12-04 11:20:00,83.52,83.53,83.49,83.51,242062.0,59.3842,59.3913,59.3629,59.3771,242062.0
2018-12-04 11:25:00,83.52,83.52,83.51,83.52,41010.0,59.3842,59.3842,59.3771,59.3842,41010.0
2018-12-04 11:30:00,83.52,83.52,83.49,83.51,179115.0,59.3842,59.3842,59.3629,59.3771,179115.0
2018-12-04 11:35:00,83.5,83.5,83.46,83.46,153054.0,59.37,59.37,59.3416,59.3416,153054.0
2018-12-04 11:40:00,83.46,83.5,83.46,83.49,405563.0,59.3416,59.37,59.3416,59.3629,405563.0
2018-12-04 11:45:00,83.49,83.51,83.48,83.5,447273.0,59.3629,59.3771,59.3558,59.37,447273.0
2018-12-04 11:50:00,83.5,83.5,83.49,83.5,47387.0,59.37,59.37,59.3629,59.37,47387.0
2018-12-04 11:55:00,83.5,83.5,83.48,83.48,110959.0,59.37,59.37,59.3558,59.3558,110959.0
2018-12-04 12:00:00,83.48,83.49,83.4,83.41,174172.0,59.3558,59.3629,59.2989,59.306,174172.0
2018-12-04 12:05:00,83.41,83.41,83.32,83.39,193503.0,59.306,59.306,59.242,59.2918,193503.0
2018-12-04 12:10:00,83.39,83.4,83.35,83.35,183457.0,59.2918,59.2989,59.2633,59.2633,183457.0
2018-12-04 12:15:00,83.34,83.42,83.31,83.41,393924.0,59.2562,59.3131,59.2349,59.306,393924.0
2018-12-04 12:20:00,83.42,83.42,83.37,83.37,476410.0,59.3131,59.3131,59.2776,59.2776,476410.0
2018-12-04 12:25:00,83.37,83.4,83.34,83.37,541267.0,59.2776,59.2989,59.2562,59.2776,541267.0
2018-12-04 12:30:00,83.37,83.38,83.31,83.38,660877.0,59.2776,59.2847,59.2349,59.2847,660877.0
2018-12-04 12:35:00,83.38,83.38,83.33,83.36,1539367.0,59.2847,59.2847,59.2491,59.2705,1539367.0
2018-12-04 12:40:00,83.35,83.38,83.34,83.37,249671.0,59.2633,59.2847,59.2562,59.2776,249671.0
2018-12-04 12:45:00,83.37,83.42,83.37,83.4,678123.0,59.2776,59.3131,59.2776,59.2989,678123.0
2018-12-04 12:50:00,83.39,83.41,83.38,83.38,344327.0,59.2918,59.306,59.2847,59.2847,344327.0
2018-12-04 12:55:00,83.39,83.41,83.38,83.4,180175.0,59.2918,59.306,59.2847,59.2989,180175.0
2018-12-04 13:00:00,83.39,83.42,83.37,83.42,317824.0,59.2918,59.3131,59.2776,59.3131,317824.0
2018-12-04 13:05:00,83.42,83.42,83.39,83.39,33587.0,59.3131,59.3131,59.2918,59.2918,33587.0
2018-12-04 13:10:00,83.39,83.41,83.38,83.39,110935.0,59.2918,59.306,59.2847,59.2918,110935.0
2018-12-04 13:15:00,83.38,83.42,83.38,83.41,183168.0,59.2847,59.3131,59.2847,59.306,183168.0
2018-12-04 13:20:00,83.41,83.43,83.39,83.42,268375.0,59.306,59.3202,59.2918,59.3131,268375.0
2018-12-04 13:25:00,83.42,83.43,83.37,83.39,459218.0,59.3131,59.3202,59.2776,59.2918,459218.0
2018-12-04 13:30:00,83.39,83.42,83.38,83.38,265884.0,59.2918,59.3131,59.2847,59.2847,265884.0
2018-12-04 13:35:00,83.38,83.39,83.34,83.36,225731.0,59.2847,59.2918,59.2562,59.2705,225731.0
2018-12-04 13:40:00,83.36,83.41,83.32,83.4,346298.0,59.2705,59.306,59.242,59.2989,346298.0
2018-12-04 13:45:00,83.4,83.46,83.39,83.46,133913.0,59.2989,59.3416,59.2918,59.3416,133913.0
2018-12-04 13:50:00,83.45,83.47,83.44,83.45,293962.0,59.3344,59.3487,59.3273,59.3344,293962.0
2018-12-04 13:55:00,83.45,83.5,83.45,83.45,956791.0,59.3344,59.37,59.3344,59.3344,956791.0
2018-12-04 14:00:00,83.45,83.46,83.43,83.43,211234.0,59.3344,59.3416,59.3202,59.3202,211234.0
2018-12-04 14:05:00,83.43,83.47,83.43,83.46,135667.0,59.3202,59.3487,59.3202,59.3416,135667.0
2018-12-04 14:10:00,83.46,83.47,83.45,83.46,187954.0,59.3416,59.3487,59.3344,59.3416,187954.0
2018-12-04 14:15:00,83.47,83.47,83.46,83.47,160431.0,59.3487,59.3487,59.3416,59.3487,160431.0
2018-12-04 14:20:00,83.46,83.47,83.45,83.45,110892.0,59.3416,59.3487,59.3344,59.3344,110892.0
2018-12-04 14:25:00,83.45,83.46,83.43,83.43,67584.0,59.3344,59.3416,59.3202,59.3202,67584.0
2018-12-04 14:30:00,83.44,83.46,83.43,83.46,100835.0,59.3273,59.3416,59.3202,59.3416,100835.0
2018-12-04 14:35:00,83.45,83.46,83.41,83.44,609418.0,59.3344,59.3416,59.306,59.3273,609418.0
2018-12-04 14:40:00,83.44,83.45,83.43,83.43,124087.0,59.3273,59.3344,59.3202,59.3202,124087.0
2018-12-04 14:45:00,83.43,83.46,83.43,83.45,171408.0,59.3202,59.3416,59.3202,59.3344,171408.0
2018-12-04 14:50:00,83.45,83.46,83.45,83.45,133900.0,59.3344,59.3416,59.3344,59.3344,133900.0
2018-12-04 14:55:00,83.45,83.46,83.43,83.43,108208.0,59.3344,59.3416,59.3202,59.3202,108208.0
2018-12-04 15:00:00,83.44,83.44,83.4,83.4,293698.0,59.3273,59.3273,59.2989,59.2989,293698.0
2018-12-04 15:05:00,83.4,83.44,83.4,83.43,96051.0,59.2989,59.3273,59.2989,59.3202,96051.0
2018-12-04 15:10:00,83.43,83.44,83.41,83.42,139613.0,59.3202,59.3273,59.306,59.3131,139613.0
2018-12-04 15:15:00,83.42,83.43,83.41,83.41,99109.0,59.3131,59.3202,59.306,59.306,99109.0
2018-12-04 15:20:00,83.41,83.42,83.39,83.39,132515.0,59.306,59.3131,59.2918,59.2918,132515.0
2018-12-04 15:25:00,83.39,83.4,83.33,83.36,1281045.0,59.2918,59.2989,59.2491,59.2705,1281045.0
2018-12-04 15:30:00,83.36,83.37,83.34,83.35,285043.0,59.2705,59.2776,59.2562,59.2633,285043.0
2018-12-04 15:35:00,83.35,83.37,83.31,83.31,193812.0,59.2633,59.2776,59.2349,59.2349,193812.0
2018-12-04 15:40:00,83.31,83.33,83.28,83.28,494667.0,59.2349,59.2491,59.2136,59.2136,494667.0
2018-12-04 15:45:00,83.28,83.3,83.26,83.27,867063.0,59.2136,59.2278,59.1993,59.2065,867063.0
2018-12-04 15:50:00,83.27,83.27,83.2,83.22,1398085.0,59.2065,59.2065,59.1567,59.1709,1398085.0
2018-12-04 15:55:00,83.22,83.28,83.21,83.27,2061261.0,59.1709,59.2136,59.1638,59.2065,2061261.0
2018-12-06 09:30:00,82.85,82.92,82.81,82.91,1483456.0,58.9078,58.9576,58.8794,58.9505,1483456.0
2018-12-06 09:35:00,82.92,82.98,82.91,82.98,180447.0,58.9576,59.0003,58.9505,59.0003,180447.0
2018-12-06 09:40:00,82.98,82.99,82.94,82.98,221556.0,59.0003,59.0074,58.9718,59.0003,221556.0
2018-12-06 09:45:00,82.98,82.98,82.91,82.93,673522.0,59.0003,59.0003,58.9505,58.9647,673522.0
2018-12-06 09:50:00,82.94,82.94,82.81,82.81,672165.0,58.9718,58.9718,58.8794,58.8794,672165.0
2018-12-06 09:55:00,82.82,82.86,82.81,82.84,112037.0,58.8865,58.9149,58.8794,58.9007,112037.0
2018-12-06 10:00:00,82.85,82.89,82.84,82.85,132986.0,58.9078,58.9363,58.9007,58.9078,132986.0
2018-12-06 10:05:00,82.86,82.89,82.82,82.89,205237.0,58.9149,58.9363,58.8865,58.9363,205237.0
2018-12-06 10:10:00,82.9,82.9,82.85,82.88,53590.0,58.9434,58.9434,58.9078,58.9292,53590.0
2018-12-06 10:15:00,82.89,82.92,82.87,82.88,360500.0,58.9363,58.9576,58.9221,58.9292,360500.0
2018-12-06 10:20:00,82.88,82.9,82.87,82.87,310086.0,58.9292,58.9434,58.9221,58.9221,310086.0
2018-12-06 10:25:00,82.87,82.94,82.86,82.94,241786.0,58.9221,58.9718,58.9149,58.9718,241786.0
2018-12-06 10:30:00,82.94,82.95,82.88,82.89,329310.0,58.9718,58.9789,58.9292,58.9363,329310.0
2018-12-06 10:35:00,82.89,82.93,82.88,82.91,888799.0,58.9363,58.9647,58.9292,58.9505,888799.0
2018-12-06 10:40:00,82.92,82.93,82.88,82.89,165175.0,58.9576,58.9647,58.9292,58.9363,165175.0
2018-12-06 10:45:00,82.9,82.9,82.85,82.86,250624.0,58.9434,58.9434,58.9078,58.9149,250624.0
2018-12-06 10:50:00,82.85,82.89,82.85,82.88,175891.0,58.9078,58.9363,58.9078,58.9292,175891.0
2018-12-06 10:55:00,82.89,82.89,82.81,82.84,259091.0,58.9363,58.9363,58.8794,58.9007,259091.0
2018-12-06 11:00:00,82.84,82.87,82.81,82.83,164761.0,58.9007,58.9221,58.8794,58.8936,164761.0
2018-12-06 11:05:00,82.82,82.84,82.81,82.82,74449.0,58.8865,58.9007,58.8794,58.8865,74449.0
2018-12-06 11:10:00,82.82,82.83,82.78,82.79,404414.0,58.8865,58.8936,58.8581,58.8652,404414.0
2018-12-06 11:15:00,82.79,82.79,82.75,82.76,194514.0,58.8652,58.8652,58.8367,58.8438,194514.0
2018-12-06 11:20:00,82.76,82.76,82.74,82.75,132207.0,58.8438,58.8438,58.8296,58.8367,132207.0
2018-12-06 11:25:00,82.75,82.77,82.72,82.73,97591.0,58.8367,58.851,58.8154,58.8225,97591.0
2018-12-06 11:30:00,82.74,82.8,82.73,82.78,288860.0,58.8296,58.8723,58.8225,58.8581,288860.0
2018-12-06 11:35:00,82.78,82.82,82.78,82.81,461852.0,58.8581,58.8865,58.8581,58.8794,461852.0
2018-12-06 11:40:00,82.81,82.84,82.79,82.84,150563.0,58.8794,58.9007,58.8652,58.9007,150563.0
2018-12-06 11:45:00,82.84,82.89,82.83,82.87,252931.0,58.9007,58.9363,58.8936,58.9221,252931.0
2018-12-06 11:50:00,82.88,82.93,82.87,82.92,180021.0,58.9292,58.9647,58.9221,58.9576,180021.0
2018-12-06 11:55:00,82.93,82.93,82.87,82.88,207339.0,58.9647,58.9647,58.9221,58.9292,207339.0
2018-12-06 12:00:00,82.88,82.89,82.86,82.86,398663.0,58.9292,58.9363,58.9149,58.9149,398663.0
2018-12-06 12:05:00,82.85,82.88,82.85,82.86,139414.0,58.9078,58.9292,58.9078,58.9149,139414.0
2018-12-06 12:10:00,82.86,82.86,82.84,82.85,68351.0,58.9149,58.9149,58.9007,58.9078,68351.0
2018-12-06 12:15:00,82.85,82.9,82.84,82.89,365580.0,58.9078,58.9434,58.9007,58.9363,365580.0
2018-12-06 12:20:00,82.9,82.94,82.88,82.94,303491.0,58.9434,58.9718,58.9292,58.9718,303491.0
2018-12-06 12:25:00,82.94,82.95,82.9,82.94,240044.0,58.9718,58.9789,58.9434,58.9718,240044.0
2018-12-06 12:30:00,82.94,82.96,82.91,82.92,218562.0,58.9718,58.986,58.9505,58.9576,218562.0
2018-12-06 12:35:00,82.92,82.94,82.88,82.89,236762.0,58.9576,58.9718,58.9292,58.9363,236762.0
2018-12-06 12:40:00,82.89,82.93,82.88,82.93,94436.0,58.9363,58.9647,58.9292,58.9647,94436.0
2018-12-06 12:45:00,82.92,82.95,82.92,82.95,47849.0,58.9576,58.9789,58.9576,58.9789,47849.0
2018-12-06 12:50:00,82.95,82.99,82.93,82.99,120359.0,58.9789,59.0074,58.9647,59.0074,120359.0
2018-12-06 12:55:00,82.99,83.0,82.95,82.95,69121.0,59.0074,59.0145,58.9789,58.9789,69121.0
2018-12-06 13:00:00,82.96,82.96,82.91,82.92,89371.0,58.986,58.986,58.9505,58.9576,89371.0
2018-12-06 13:05:00,82.91,82.93,82.85,82.86,930274.0,58.9505,58.9647,58.9078,58.9149,930274.0
2018-12-06 13:10:00,82.86,82.87,82.84,82.84,128134.0,58.9149,58.9221,58.9007,58.9007,128134.0
2018-12-06 13:15:00,82.84,82.88,82.84,82.84,317327.0,58.9007,58.9292,58.9007,58.9007,317327.0
2018-12-06 13:20:00,82.84,82.87,82.83,82.87,78630.0,58.9007,58.9221,58.8936,58.9221,78630.0
2018-12-06 13:25:00,82.87,82.87,82.84,82.85,63775.0,58.9221,58.9221,58.9007,58.9078,63775.0
2018-12-06 13:30:00,82.84,82.85,82.81,82.81,121320.0,58.9007,58.9078,58.8794,58.8794,121320.0
2018-12-06 13:35:00,82.81,82.85,82.79,82.84,223220.0,58.8794,58.9078,58.8652,58.9007,223220.0
2018-12-06 13:40:00,82.85,82.89,82.84,82.88,93131.0,58.9078,58.9363,58.9007,58.9292,93131.0
2018-12-06 13:45:00,82.88,82.88,82.87,82.88,23866.0,58.9292,58.9292,58.9221,58.9292,23866.0
2018-12-06 13:50:00,82.88,82.9,82.87,82.9,55891.0,58.9292,58.9434,58.9221,58.9434,55891.0
2018-12-06 13:55:00,82.9,82.92,82.89,82.92,71585.0,58.9434,58.9576,58.9363,58.9576,71585.0
2018-12-06 14:00:00,82.92,82.96,82.92,82.93,91208.0,58.9576,58.986,58.9576,58.9647,91208.0
2018-12-06 14:05:00,82.94,82.94,82.91,82.91,77716.0,58.9718,58.9718,58.9505,58.9505,77716.0
2018-12-06 14:10:00,82.91,82.91,82.86,82.88,112575.0,58.9505,58.9505,58.9149,58.9292,112575.0
2018-12-06 14:15:00,82.88,82.89,82.83,82.84,93816.0,58.9292,58.9363,58.8936,58.9007,93816.0
2018-12-06 14:20:00,82.84,82.86,82.83,82.84,86634.0,58.9007,58.9149,58.8936,58.9007,86634.0
2018-12-06 14:25:00,82.84,82.89,82.84,82.89,77524.0,58.9007,58.9363,58.9007,58.9363,77524.0
2018-12-06 14:30:00,82.88,82.89,82.85,82.87,108799.0,58.9292,58.9363,58.9078,58.9221,108799.0
2018-12-06 14:35:00,82.87,82.87,82.85,82.86,137986.0,58.9221,58.9221,58.9078,58.9149,137986.0
2018-12-06 14:40:00,82.86,82.88,82.85,82.86,292232.0,58.9149,58.9292,58.9078,58.9149,292232.0
2018-12-06 14:45:00,82.86,82.86,82.82,82.83,168091.0,58.9149,58.9149,58.8865,58.8936,168091.0
2018-12-06 14:50:00,82.83,82.92,82.82,82.91,227591.0,58.8936,58.9576,58.8865,58.9505,227591.0
2018-12-06 14:55:00,82.9,82.94,82.88,82.94,230205.0,58.9434,58.9718,58.9292,58.9718,230205.0
2018-12-06 15:00:00,82.94,82.98,82.91,82.92,90789.0,58.9718,59.0003,58.9505,58.9576,90789.0
2018-12-06 15:05:00,82.92,82.94,82.9,82.92,97247.0,58.9576,58.9718,58.9434,58.9576,97247.0
2018-12-06 15:10:00,82.92,82.94,82.9,82.93,141809.0,58.9576,58.9718,58.9434,58.9647,141809.0
2018-12-06 15:15:00,82.93,82.96,82.92,82.95,537825.0,58.9647,58.986,58.9576,58.9789,537825.0
2018-12-06 15:20:00,82.95,82.96,82.93,82.96,159872.0,58.9789,58.986,58.9647,58.986,159872.0
2018-12-06 15:25:00,82.95,83.0,82.95,83.0,132916.0,58.9789,59.0145,58.9789,59.0145,132916.0
2018-12-06 15:30:00,82.99,83.07,82.99,83.03,472068.0,59.0074,59.0643,59.0074,59.0358,472068.0
2018-12-06 15:35:00,83.03,83.03,83.01,83.02,315229.0,59.0358,59.0358,59.0216,59.0287,315229.0
2018-12-06 15:40:00,83.02,83.04,83.01,83.03,278164.0,59.0287,59.0429,59.0216,59.0358,278164.0
2018-12-06 15:45:00,83.03,83.07,83.03,83.06,426314.0,59.0358,59.0643,59.0358,59.0571,426314.0
2018-12-06 15:50:00,83.06,83.09,83.05,83.06,802298.0,59.0571,59.0785,59.05,59.0571,802298.0
2018-12-06 15:55:00,83.06,83.08,82.96,83.01,1807669.0,59.0571,59.0714,58.986,59.0216,1807669.0
2018-12-07 09:30:00,83.26,83.31,83.24,83.31,274564.0,59.1993,59.2349,59.1851,59.2349,274564.0
2018-12-07 09:35:00,83.31,83.34,83.28,83.33,390934.0,59.2349,59.2562,59.2136,59.2491,390934.0
2018-12-07 09:40:00,83.33,83.39,83.33,83.37,273078.0,59.2491,59.2918,59.2491,59.2776,273078.0
2018-12-07 09:45:00,83.36,83.36,83.26,83.28,498734.0,59.2705,59.2705,59.1993,59.2136,498734.0
2018-12-07 09:50:00,83.28,83.3,83.26,83.29,97485.0,59.2136,59.2278,59.1993,59.2207,97485.0
2018-12-07 09:55:00,83.3,83.33,83.28,83.29,87116.0,59.2278,59.2491,59.2136,59.2207,87116.0
2018-12-07 10:00:00,83.29,83.33,83.29,83.31,90127.0,59.2207,59.2491,59.2207,59.2349,90127.0
2018-12-07 10:05:00,83.32,83.32,83.26,83.27,532093.0,59.242,59.242,59.1993,59.2065,532093.0
2018-12-07 10:10:00,83.26,83.26,83.21,83.23,305415.0,59.1993,59.1993,59.1638,59.178,305415.0
2018-12-07 10:15:00,83.22,83.23,83.14,83.17,384072.0,59.1709,59.178,59.114,59.1354,384072.0
2018-12-07 10:20:00,83.17,83.23,83.15,83.16,350698.0,59.1354,59.178,59.1211,59.1282,350698.0
2018-12-07 10:25:00,83.16,83.17,83.12,83.17,295221.0,59.1282,59.1354,59.0998,59.1354,295221.0
2018-12-07 10:30:00,83.17,83.19,83.15,83.17,315163.0,59.1354,59.1496,59.1211,59.1354,315163.0
2018-12-07 10:35:00,83.17,83.17,83.09,83.12,40240.0,59.1354,59.1354,59.0785,59.0998,40240.0
2018-12-07 10:40:00,83.11,83.16,83.1,83.15,140050.0,59.0927,59.1282,59.0856,59.1211,140050.0
2018-12-07 10:45:00,83.15,83.2,83.13,83.19,209417.0,59.1211,59.1567,59.1069,59.1496,209417.0
2018-12-07 10:50:00,83.19,83.21,83.16,83.19,45285.0,59.1496,59.1638,59.1282,59.1496,45285.0
2018-12-07 10:55:00,83.19,83.2,83.17,83.18,119179.0,59.1496,59.1567,59.1354,59.1425,119179.0
2018-12-07 11:00:00,83.18,83.22,83.13,83.14,78950.0,59.1425,59.1709,59.1069,59.114,78950.0
2018-12-07 11:05:00,83.13,83.14,83.04,83.06,347884.0,59.1069,59.114,59.0429,59.0571,347884.0
2018-12-07 11:10:00,83.06,83.13,83.05,83.06,439075.0,59.0571,59.1069,59.05,59.0571,439075.0
2018-12-07 11:15:00,83.06,83.08,83.03,83.07,290540.0,59.0571,59.0714,59.0358,59.0643,290540.0
2018-12-07 11:20:00,83.07,83.08,83.05,83.06,396951.0,59.0643,59.0714,59.05,59.0571,396951.0
2018-12-07 11:25:00,83.07,83.1,83.02,83.09,359953.0,59.0643,59.0856,59.0287,59.0785,359953.0
2018-12-07 11:30:00,83.09,83.11,83.03,83.09,251989.0,59.0785,59.0927,59.0358,59.0785,251989.0
2018-12-07 11:35:00,83.09,83.1,83.05,83.08,131007.0,59.0785,59.0856,59.05,59.0714,131007.0
2018-12-07 11:40:00,83.08,83.16,83.07,83.15,704889.0,59.0714,59.1282,59.0643,59.1211,704889.0
2018-12-07 11:45:00,83.16,83.2,83.15,83.17,141317.0,59.1282,59.1567,59.1211,59.1354,141317.0
2018-12-07 11:50:00,83.17,83.18,83.12,83.13,106393.0,59.1354,59.1425,59.0998,59.1069,106393.0
2018-12-07 11:55:00,83.13,83.13,83.07,83.07,208737.0,59.1069,59.1069,59.0643,59.0643,208737.0
2018-12-07 12:00:00,83.07,83.12,83.07,83.1,118790.0,59.0643,59.0998,59.0643,59.0856,118790.0
2018-12-07 12:05:00,83.11,83.13,83.09,83.12,132091.0,59.0927,59.1069,59.0785,59.0998,132091.0
2018-12-07 12:10:00,83.11,83.2,83.11,83.14,226634.0,59.0927,59.1567,59.0927,59.114,226634.0
2018-12-07 12:15:00,83.14,83.15,83.08,83.11,76283.0,59.114,59.1211,59.0714,59.0927,76283.0
2018-12-07 12:20:00,83.11,83.16,83.1,83.16,78667.0,59.0927,59.1282,59.0856,59.1282,78667.0
2018-12-07 12:25:00,83.16,83.17,83.12,83.13,56200.0,59.1282,59.1354,59.0998,59.1069,56200.0
2018-12-07 12:30:00,83.13,83.13,83.05,83.06,252808.0,59.1069,59.1069,59.05,59.0571,252808.0
2018-12-07 12:35:00,83.06,83.07,83.05,83.06,96913.0,59.0571,59.0643,59.05,59.0571,96913.0
2018-12-07 12:40:00,83.07,83.09,83.02,83.04,445088.0,59.0643,59.0785,59.0287,59.0429,445088.0
2018-12-07 12:45:00,83.04,83.07,83.03,83.06,294388.0,59.0429,59.0643,59.0358,59.0571,294388.0
2018-12-07 12:50:00,83.06,83.14,83.05,83.14,117184.0,59.0571,59.114,59.05,59.114,117184.0
2018-12-07 12:55:00,83.14,83.19,83.13,83.16,170371.0,59.114,59.1496,59.1069,59.1282,170371.0
2018-12-07 13:00:00,83.16,83.2,83.14,83.18,191278.0,59.1282,59.1567,59.114,59.1425,191278.0
2018-12-07 13:05:00,83.18,83.19,83.13,83.15,121271.0,59.1425,59.1496,59.1069,59.1211,121271.0
2018-12-07 13:10:00,83.15,83.16,83.11,83.11,155893.0,59.1211,59.1282,59.0927,59.0927,155893.0
2018-12-07 13:15:00,83.12,83.13,83.08,83.08,98192.0,59.0998,59.1069,59.0714,59.0714,98192.0
2018-12-07 13:20:00,83.09,83.16,83.08,83.14,86058.0,59.0785,59.1282,59.0714,59.114,86058.0
2018-12-07 13:25:00,83.14,83.16,83.11,83.14,59859.0,59.114,59.1282,59.0927,59.114,59859.0
2018-12-07 13:30:00,83.14,83.15,83.1,83.11,90184.0,59.114,59.1211,59.0856,59.0927,90184.0
2018-12-07 13:35:00,83.12,83.13,83.1,83.11,57749.0,59.0998,59.1069,59.0856,59.0927,57749.0
2018-12-07 13:40:00,83.11,83.14,83.11,83.13,41085.0,59.0927,59.114,59.0927,59.1069,41085.0
2018-12-07 13:45:00,83.12,83.15,83.11,83.11,104592.0,59.0998,59.1211,59.0927,59.0927,104592.0
2018-12-07 13:50:00,83.11,83.13,83.09,83.12,79270.0,59.0927,59.1069,59.0785,59.0998,79270.0
2018-12-07 13:55:00,83.12,83.13,83.06,83.06,225032.0,59.0998,59.1069,59.0571,59.0571,225032.0
2018-12-07 14:00:00,83.06,83.07,83.02,83.03,869049.0,59.0571,59.0643,59.0287,59.0358,869049.0
2018-12-07 14:05:00,83.02,83.03,82.97,82.99,353786.0,59.0287,59.0358,58.9932,59.0074,353786.0
2018-12-07 14:10:00,83.0,83.0,82.95,82.95,244890.0,59.0145,59.0145,58.9789,58.9789,244890.0
2018-12-07 14:15:00,82.96,83.01,82.95,83.01,541641.0,58.986,59.0216,58.9789,59.0216,541641.0
2018-12-07 14:20:00,83.01,83.07,82.99,83.0,902771.0,59.0216,59.0643,59.0074,59.0145,902771.0
2018-12-07 14:25:00,83.0,83.01,82.94,82.99,547388.0,59.0145,59.0216,58.9718,59.0074,547388.0
2018-12-07 14:30:00,82.99,83.0,82.95,82.98,702408.0,59.0074,59.0145,58.9789,59.0003,702408.0
2018-12-07 14:35:00,82.97,82.98,82.96,82.97,129769.0,58.9932,59.0003,58.986,58.9932,129769.0
2018-12-07 14:40:00,82.97,82.97,82.93,82.93,91366.0,58.9932,58.9932,58.9647,58.9647,91366.0
2018-12-07 14:45:00,82.93,82.95,82.89,82.93,542727.0,58.9647,58.9789,58.9363,58.9647,542727.0
2018-12-07 14:50:00,82.94,82.97,82.9,82.9,386230.0,58.9718,58.9932,58.9434,58.9434,386230.0
2018-12-07 14:55:00,82.91,82.91,82.84,82.88,288772.0,58.9505,58.9505,58.9007,58.9292,288772.0
2018-12-07 15:00:00,82.88,82.91,82.85,82.87,609845.0,58.9292,58.9505,58.9078,58.9221,609845.0
2018-12-07 15:05:00,82.88,82.94,82.85,82.94,369829.0,58.9292,58.9718,58.9078,58.9718,369829.0
2018-12-07 15:10:00,82.94,82.97,82.93,82.93,213724.0,58.9718,58.9932,58.9647,58.9647,213724.0
2018-12-07 15:15:00,82.93,82.96,82.9,82.95,135686.0,58.9647,58.986,58.9434,58.9789,135686.0
2018-12-07 15:20:00,82.95,82.97,82.91,82.93,155423.0,58.9789,58.9932,58.9505,58.9647,155423.0
2018-12-07 15:25:00,82.94,82.99,82.9,82.98,115871.0,58.9718,59.0074,58.9434,59.0003,115871.0
2018-12-07 15:30:00,82.99,83.02,82.93,83.01,200689.0,59.0074,59.0287,58.9647,59.0216,200689.0
2018-12-07 15:35:00,83.01,83.04,82.95,82.96,231313.0,59.0216,59.0429,58.9789,58.986,231313.0
2018-12-07 15:40:00,82.95,82.98,82.91,82.91,466802.0,58.9789,59.0003,58.9505,58.9505,466802.0
2018-12-07 15:45:00,82.92,82.92,82.84,82.85,942947.0,58.9576,58.9576,58.9007,58.9078,942947.0
2018-12-07 15:50:00,82.85,82.91,82.85,82.87,798432.0,58.9078,58.9505,58.9078,58.9221,798432.0
2018-12-07 15:55:00,82.87,82.88,82.82,82.84,1566909.0,58.9221,58.9292,58.8865,58.9007,1566909.0
2018-12-10 09:30:00,82.82,82.88,82.79,82.87,133454.0,58.8865,58.9292,58.8652,58.9221,133454.0
2018-12-10 09:35:00,82.87,82.87,82.83,82.85,297899.0,58.9221,58.9221,58.8936,58.9078,297899.0
2018-12-10 09:40:00,82.85,82.9,82.83,82.87,267216.0,58.9078,58.9434,58.8936,58.9221,267216.0
2018-12-10 09:45:00,82.87,82.87,82.82,82.83,257023.0,58.9221,58.9221,58.8865,58.8936,257023.0
2018-12-10 09:50:00,82.82,82.83,82.73,82.75,372717.0,58.8865,58.8936,58.8225,58.8367,372717.0
2018-12-10 09:55:00,82.75,82.79,82.75,82.76,653223.0,58.8367,58.8652,58.8367,58.8438,653223.0
2018-12-10 10:00:00,82.76,82.79,82.74,82.76,301078.0,58.8438,58.8652,58.8296,58.8438,301078.0
2018-12-10 10:05:00,82.76,82.8,82.75,82.77,185660.0,58.8438,58.8723,58.8367,58.851,185660.0
2018-12-10 10:10:00,82.77,82.86,82.75,82.86,309214.0,58.851,58.9149,58.8367,58.9149,309214.0
2018-12-10 10:15:00,82.85,82.85,82.8,82.83,322382.0,58.9078,58.9078,58.8723,58.8936,322382.0
2018-12-10 10:20:00,82.83,82.85,82.81,82.82,404426.0,58.8936,58.9078,58.8794,58.8865,404426.0
2018-12-10 10:25:00,82.81,82.82,82.76,82.76,255597.0,58.8794,58.8865,58.8438,58.8438,255597.0
2018-12-10 10:30:00,82.76,82.79,82.71,82.72,286159.0,58.8438,58.8652,58.8083,58.8154,286159.0
2018-12-10 10:35:00,82.72,82.75,82.71,82.72,528459.0,58.8154,58.8367,58.8083,58.8154,528459.0
2018-12-10 10:40:00,82.72,82.72,82.68,82.69,284835.0,58.8154,58.8154,58.787,58.7941,284835.0
2018-12-10 10:45:00,82.69,82.73,82.68,82.73,173176.0,58.7941,58.8225,58.787,58.8225,173176.0
2018-12-10 10:50:00,82.73,82.73,82.67,82.67,329499.0,58.8225,58.8225,58.7798,58.7798,329499.0
2018-12-10 10:55:00,82.67,82.68,82.66,82.66,573646.0,58.7798,58.787,58.7727,58.7727,573646.0
2018-12-10 11:00:00,82.67,82.67,82.56,82.58,573682.0,58.7798,58.7798,58.7016,58.7159,573682.0
2018-12-10 11:05:00,82.58,82.63,82.57,82.59,316274.0,58.7159,58.7514,58.7087,58.723,316274.0
2018-12-10 11:10:00,82.59,82.68,82.59,82.65,253600.0,58.723,58.787,58.723,58.7656,253600.0
2018-12-10 11:15:00,82.65,82.65,82.59,82.59,251787.0,58.7656,58.7656,58.723,58.723,251787.0
2018-12-10 11:20:00,82.59,82.63,82.58,82.59,639331.0,58.723,58.7514,58.7159,58.723,639331.0
2018-12-10 11:25:00,82.59,82.62,82.58,82.62,321162.0,58.723,58.7443,58.7159,58.7443,321162.0
2018-12-10 11:30:00,82.62,82.7,82.61,82.65,115865.0,58.7443,58.8012,58.7372,58.7656,115865.0
2018-12-10 11:35:00,82.66,82.73,82.65,82.72,320725.0,58.7727,58.8225,58.7656,58.8154,320725.0
2018-12-10 11:40:00,82.73,82.75,82.69,82.69,685139.0,58.8225,58.8367,58.7941,58.7941,685139.0
2018-12-10 11:45:00,82.7,82.74,82.7,82.73,449195.0,58.8012,58.8296,58.8012,58.8225,449195.0
2018-12-10 11:50:00,82.74,82.77,82.73,82.75,256648.0,58.8296,58.851,58.8225,58.8367,256648.0
2018-12-10 11:55:00,82.75,82.77,82.69,82.7,239366.0,58.8367,58.851,58.7941,58.8012,239366.0
2018-12-10 12:00:00,82.7,82.7,82.68,82.69,61111.0,58.8012,58.8012,58.787,58.7941,61111.0
2018-12-10 12:05:00,82.69,82.7,82.67,82.69,269061.0,58.7941,58.8012,58.7798,58.7941,269061.0
2018-12-10 12:10:00,82.69,82.73,82.69,82.72,166920.0,58.7941,58.8225,58.7941,58.8154,166920.0
2018-12-10 12:15:00,82.72,82.74,82.7,82.71,166963.0,58.8154,58.8296,58.8012,58.8083,166963.0
2018-12-10 12:20:00,82.7,82.73,82.69,82.71,531215.0,58.8012,58.8225,58.7941,58.8083,531215.0
2018-12-10 12:25:00,82.7,82.73,82.69,82.72,177054.0,58.8012,58.8225,58.7941,58.8154,177054.0
2018-12-10 12:30:00,82.72,82.73,82.7,82.73,264713.0,58.8154,58.8225,58.8012,58.8225,264713.0
2018-12-10 12:35:00,82.73,82.76,82.72,82.75,584971.0,58.8225,58.8438,58.8154,58.8367,584971.0
2018-12-10 12:40:00,82.75,82.77,82.74,82.77,795658.0,58.8367,58.851,58.8296,58.851,795658.0
2018-12-10 12:45:00,82.77,82.81,82.76,82.8,199194.0,58.851,58.8794,58.8438,58.8723,199194.0
2018-12-10 12:50:00,82.8,82.83,82.77,82.83,362911.0,58.8723,58.8936,58.851,58.8936,362911.0
2018-12-10 12:55:00,82.83,82.84,82.79,82.8,231349.0,58.8936,58.9007,58.8652,58.8723,231349.0
2018-12-10 13:00:00,82.8,82.82,82.79,82.79,59004.0,58.8723,58.8865,58.8652,58.8652,59004.0
2018-12-10 13:05:00,82.79,82.81,82.77,82.79,43572.0,58.8652,58.8794,58.851,58.8652,43572.0
2018-12-10 13:10:00,82.79,82.84,82.77,82.82,121943.0,58.8652,58.9007,58.851,58.8865,121943.0
2018-12-10 13:15:00,82.81,82.84,82.8,82.8,254322.0,58.8794,58.9007,58.8723,58.8723,254322.0
2018-12-10 13:20:00,82.81,82.81,82.73,82.74,302109.0,58.8794,58.8794,58.8225,58.8296,302109.0
2018-12-10 13:25:00,82.73,82.74,82.72,82.73,338775.0,58.8225,58.8296,58.8154,58.8225,338775.0
2018-12-10 13:30:00,82.74,82.8,82.73,82.79,93157.0,58.8296,58.8723,58.8225,58.8652,93157.0
2018-12-10 13:35:00,82.79,82.82,82.79,82.8,157314.0,58.8652,58.8865,58.8652,58.8723,157314.0
2018-12-10 13:40:00,82.8,82.81,82.79,82.8,479614.0,58.8723,58.8794,58.8652,58.8723,479614.0
2018-12-10 13:45:00,82.8,82.8,82.79,82.79,50491.0,58.8723,58.8723,58.8652,58.8652,50491.0
2018-12-10 13:50:00,82.8,82.82,82.79,82.82,272094.0,58.8723,58.8865,58.8652,58.8865,272094.0
2018-12-10 13:55:00,82.82,82.83,82.81,82.83,328536.0,58.8865,58.8936,58.8794,58.8936,328536.0
2018-12-10 14:00:00,82.82,82.85,82.81,82.81,170354.0,58.8865,58.9078,58.8794,58.8794,170354.0
2018-12-10 14:05:00,82.81,82.84,82.8,82.84,95497.0,58.8794,58.9007,58.8723,58.9007,95497.0
2018-12-10 14:10:00,82.84,82.84,82.79,82.8,77252.0,58.9007,58.9007,58.8652,58.8723,77252.0
2018-12-10 14:15:00,82.8,82.83,82.79,82.81,178723.0,58.8723,58.8936,58.8652,58.8794,178723.0
2018-12-10 14:20:00,82.81,82.84,82.79,82.82,140808.0,58.8794,58.9007,58.8652,58.8865,140808.0
2018-12-10 14:25:00,82.82,82.84,82.81,82.81,48745.0,58.8865,58.9007,58.8794,58.8794,48745.0
2018-12-10 14:30:00,82.81,82.88,82.81,82.88,100078.0,58.8794,58.9292,58.8794,58.9292,100078.0
2018-12-10 14:35:00,82.88,82.9,82.86,82.87,44100.0,58.9292,58.9434,58.9149,58.9221,44100.0
2018-12-10 14:40:00,82.86,82.87,82.83,82.86,420079.0,58.9149,58.9221,58.8936,58.9149,420079.0
2018-12-10 14:45:00,82.86,82.86,82.84,82.84,56684.0,58.9149,58.9149,58.9007,58.9007,56684.0
2018-12-10 14:50:00,82.84,82.86,82.84,82.84,85132.0,58.9007,58.9149,58.9007,58.9007,85132.0
2018-12-10 14:55:00,82.84,82.87,82.8,82.81,140355.0,58.9007,58.9221,58.8723,58.8794,140355.0
2018-12-10 15:00:00,82.81,82.83,82.81,82.81,42726.0,58.8794,58.8936,58.8794,58.8794,42726.0
2018-12-10 15:05:00,82.81,82.83,82.8,82.82,51760.0,58.8794,58.8936,58.8723,58.8865,51760.0
2018-12-10 15:10:00,82.83,82.83,82.78,82.8,124807.0,58.8936,58.8936,58.8581,58.8723,124807.0
2018-12-10 15:15:00,82.8,82.8,82.78,82.79,231543.0,58.8723,58.8723,58.8581,58.8652,231543.0
2018-12-10 15:20:00,82.78,82.8,82.76,82.79,242365.0,58.8581,58.8723,58.8438,58.8652,242365.0
2018-12-10 15:25:00,82.79,82.81,82.79,82.8,51961.0,58.8652,58.8794,58.8652,58.8723,51961.0
2018-12-10 15:30:00,82.8,82.9,82.79,82.87,223187.0,58.8723,58.9434,58.8652,58.9221,223187.0
2018-12-10 15:35:00,82.87,82.96,82.87,82.91,221876.0,58.9221,58.986,58.9221,58.9505,221876.0
2018-12-10 15:40:00,82.92,82.93,82.89,82.92,154412.0,58.9576,58.9647,58.9363,58.9576,154412.0
2018-12-10 15:45:00,82.91,82.93,82.89,82.91,240270.0,58.9505,58.9647,58.9363,58.9505,240270.0
2018-12-10 15:50:00,82.91,82.91,82.88,82.89,390416.0,58.9505,58.9505,58.9292,58.9363,390416.0
2018-12-10 15:55:00,82.89,82.89,82.87,82.88,1166894.0,58.9363,58.9363,58.9221,58.9292,1166894.0
2018-12-11 09:30:00,83.18,83.24,83.12,83.19,391757.0,59.1425,59.1851,59.0998,59.1496,391757.0
2018-12-11 09:35:00,83.19,83.22,83.16,83.17,265661.0,59.1496,59.1709,59.1282,59.1354,265661.0
2018-12-11 09:40:00,83.17,83.22,83.17,83.22,103001.0,59.1354,59.1709,59.1354,59.1709,103001.0
2018-12-11 09:45:00,83.21,83.22,83.16,83.17,217087.0,59.1638,59.1709,59.1282,59.1354,217087.0
2018-12-11 09:50:00,83.17,83.2,83.15,83.19,231114.0,59.1354,59.1567,59.1211,59.1496,231114.0
2018-12-11 09:55:00,83.19,83.23,83.19,83.2,125917.0,59.1496,59.178,59.1496,59.1567,125917.0
2018-12-11 10:00:00,83.2,83.24,83.19,83.23,126668.0,59.1567,59.1851,59.1496,59.178,126668.0
2018-12-11 10:05:00,83.22,83.24,83.2,83.23,176678.0,59.1709,59.1851,59.1567,59.178,176678.0
2018-12-11 10:10:00,83.23,83.24,83.17,83.18,325602.0,59.178,59.1851,59.1354,59.1425,325602.0
2018-12-11 10:15:00,83.17,83.2,83.17,83.19,127537.0,59.1354,59.1567,59.1354,59.1496,127537.0
2018-12-11 10:20:00,83.18,83.23,83.18,83.22,56400.0,59.1425,59.178,59.1425,59.1709,56400.0
2018-12-11 10:25:00,83.22,83.23,83.19,83.22,198006.0,59.1709,59.178,59.1496,59.1709,198006.0
2018-12-11 10:30:00,83.22,83.23,83.19,83.2,118736.0,59.1709,59.178,59.1496,59.1567,118736.0
2018-12-11 10:35:00,83.2,83.23,83.18,83.22,180641.0,59.1567,59.178,59.1425,59.1709,180641.0
2018-12-11 10:40:00,83.23,83.24,83.2,83.21,49125.0,59.178,59.1851,59.1567,59.1638,49125.0
2018-12-11 10:45:00,83.22,83.25,83.16,83.18,201815.0,59.1709,59.1922,59.1282,59.1425,201815.0
2018-12-11 10:50:00,83.17,83.2,83.16,83.2,149675.0,59.1354,59.1567,59.1282,59.1567,149675.0
2018-12-11 10:55:00,83.2,83.23,83.19,83.23,823238.0,59.1567,59.178,59.1496,59.178,823238.0
2018-12-11 11:00:00,83.23,83.26,83.2,83.2,394579.0,59.178,59.1993,59.1567,59.1567,394579.0
2018-12-11 11:05:00,83.21,83.23,83.19,83.21,90041.0,59.1638,59.178,59.1496,59.1638,90041.0
2018-12-11 11:10:00,83.21,83.22,83.16,83.17,66628.0,59.1638,59.1709,59.1282,59.1354,66628.0
2018-12-11 11:15:00,83.17,83.19,83.16,83.19,136053.0,59.1354,59.1496,59.1282,59.1496,136053.0
2018-12-11 11:20:00,83.19,83.19,83.14,83.17,131221.0,59.1496,59.1496,59.114,59.1354,131221.0
2018-12-11 11:25:00,83.16,83.17,83.14,83.17,232664.0,59.1282,59.1354,59.114,59.1354,232664.0
2018-12-11 11:30:00,83.17,83.18,83.12,83.13,226684.0,59.1354,59.1425,59.0998,59.1069,226684.0
2018-12-11 11:35:00,83.12,83.14,83.11,83.13,141094.0,59.0998,59.114,59.0927,59.1069,141094.0
2018-12-11 11:40:00,83.14,83.15,83.12,83.15,143177.0,59.114,59.1211,59.0998,59.1211,143177.0
2018-12-11 11:45:00,83.15,83.15,83.1,83.1,365428.0,59.1211,59.1211,59.0856,59.0856,365428.0
2018-12-11 11:50:00,83.11,83.13,83.1,83.12,309300.0,59.0927,59.1069,59.0856,59.0998,309300.0
2018-12-11 11:55:00,83.12,83.16,83.12,83.14,475898.0,59.0998,59.1282,59.0998,59.114,475898.0
2018-12-11 12:00:00,83.13,83.13,83.08,83.08,383014.0,59.1069,59.1069,59.0714,59.0714,383014.0
2018-12-11 12:05:00,83.08,83.1,83.04,83.08,168456.0,59.0714,59.0856,59.0429,59.0714,168456.0
2018-12-11 12:10:00,83.08,83.08,83.04,83.07,75350.0,59.0714,59.0714,59.0429,59.0643,75350.0
2018-12-11 12:15:00,83.06,83.07,83.03,83.04,85741.0,59.0571,59.0643,59.0358,59.0429,85741.0
2018-12-11 12:20:00,83.04,83.1,83.03,83.1,118279.0,59.0429,59.0856,59.0358,59.0856,118279.0
2018-12-11 12:25:00,83.09,83.1,83.05,83.06,69067.0,59.0785,59.0856,59.05,59.0571,69067.0
2018-12-11 12:30:00,83.06,83.08,83.04,83.06,119909.0,59.0571,59.0714,59.0429,59.0571,119909.0
2018-12-11 12:35:00,83.06,83.09,83.05,83.07,86220.0,59.0571,59.0785,59.05,59.0643,86220.0
2018-12-11 12:40:00,83.08,83.12,83.07,83.11,147181.0,59.0714,59.0998,59.0643,59.0927,147181.0
2018-12-11 12:45:00,83.12,83.12,83.09,83.1,94777.0,59.0998,59.0998,59.0785,59.0856,94777.0
2018-12-11 12:50:00,83.11,83.14,83.09,83.11,74952.0,59.0927,59.114,59.0785,59.0927,74952.0
2018-12-11 12:55:00,83.11,83.12,83.09,83.09,78330.0,59.0927,59.0998,59.0785,59.0785,78330.0
2018-12-11 13:00:00,83.1,83.12,83.09,83.11,73491.0,59.0856,59.0998,59.0785,59.0927,73491.0
2018-12-11 13:05:00,83.12,83.12,83.09,83.09,39717.0,59.0998,59.0998,59.0785,59.0785,39717.0
2018-12-11 13:10:00,83.1,83.12,83.09,83.1,54461.0,59.0856,59.0998,59.0785,59.0856,54461.0
2018-12-11 13:15:00,83.1,83.14,83.1,83.14,51607.0,59.0856,59.114,59.0856,59.114,51607.0
2018-12-11 13:20:00,83.14,83.17,83.13,83.15,100788.0,59.114,59.1354,59.1069,59.1211,100788.0
2018-12-11 13:25:00,83.15,83.15,83.12,83.13,17850.0,59.1211,59.1211,59.0998,59.1069,17850.0
2018-12-11 13:30:00,83.13,83.13,83.09,83.12,209465.0,59.1069,59.1069,59.0785,59.0998,209465.0
2018-12-11 13:35:00,83.12,83.13,83.11,83.11,111512.0,59.0998,59.1069,59.0927,59.0927,111512.0
2018-12-11 13:40:00,83.11,83.11,83.04,83.05,71904.0,59.0927,59.0927,59.0429,59.05,71904.0
2018-12-11 13:45:00,83.05,83.07,83.03,83.04,98417.0,59.05,59.0643,59.0358,59.0429,98417.0
2018-12-11 13:50:00,83.04,83.05,83.01,83.02,63271.0,59.0429,59.05,59.0216,59.0287,63271.0
2018-12-11 13:55:00,83.02,83.02,83.0,83.01,97654.0,59.0287,59.0287,59.0145,59.0216,97654.0
2018-12-11 14:00:00,83.01,83.02,82.97,83.01,140457.0,59.0216,59.0287,58.9932,59.0216,140457.0
2018-12-11 14:05:00,83.01,83.03,82.99,83.0,55065.0,59.0216,59.0358,59.0074,59.0145,55065.0
2018-12-11 14:10:00,83.0,83.03,82.99,83.02,65713.0,59.0145,59.0358,59.0074,59.0287,65713.0
2018-12-11 14:15:00,83.02,83.07,83.0,83.06,91100.0,59.0287,59.0643,59.0145,59.0571,91100.0
2018-12-11 14:20:00,83.05,83.11,83.04,83.1,355730.0,59.05,59.0927,59.0429,59.0856,355730.0
2018-12-11 14:25:00,83.1,83.15,83.09,83.13,103553.0,59.0856,59.1211,59.0785,59.1069,103553.0
2018-12-11 14:30:00,83.13,83.16,83.13,83.14,195579.0,59.1069,59.1282,59.1069,59.114,195579.0
2018-12-11 14:35:00,83.13,83.14,83.1,83.1,235164.0,59.1069,59.114,59.0856,59.0856,235164.0
2018-12-11 14:40:00,83.11,83.15,83.1,83.13,77073.0,59.0927,59.1211,59.0856,59.1069,77073.0
2018-12-11 14:45:00,83.12,83.15,83.11,83.12,115709.0,59.0998,59.1211,59.0927,59.0998,115709.0
2018-12-11 14:50:00,83.12,83.14,83.1,83.13,48403.0,59.0998,59.114,59.0856,59.1069,48403.0
2018-12-11 14:55:00,83.13,83.14,83.12,83.14,37266.0,59.1069,59.114,59.0998,59.114,37266.0
2018-12-11 15:00:00,83.14,83.15,83.09,83.14,131044.0,59.114,59.1211,59.0785,59.114,131044.0
2018-12-11 15:05:00,83.14,83.15,83.11,83.15,141779.0,59.114,59.1211,59.0927,59.1211,141779.0
2018-12-11 15:10:00,83.14,83.23,83.14,83.19,238309.0,59.114,59.178,59.114,59.1496,238309.0
2018-12-11 15:15:00,83.2,83.2,83.18,83.19,184688.0,59.1567,59.1567,59.1425,59.1496,184688.0
2018-12-11 15:20:00,83.19,83.2,83.18,83.19,98467.0,59.1496,59.1567,59.1425,59.1496,98467.0
2018-12-11 15:25:00,83.19,83.19,83.17,83.17,66817.0,59.1496,59.1496,59.1354,59.1354,66817.0
2018-12-11 15:30:00,83.17,83.24,83.17,83.21,239777.0,59.1354,59.1851,59.1354,59.1638,239777.0
2018-12-11 15:35:00,83.21,83.22,83.19,83.2,299835.0,59.1638,59.1709,59.1496,59.1567,299835.0
2018-12-11 15:40:00,83.2,83.21,83.15,83.16,148197.0,59.1567,59.1638,59.1211,59.1282,148197.0
2018-12-11 15:45:00,83.15,83.17,83.14,83.14,95857.0,59.1211,59.1354,59.114,59.114,95857.0
2018-12-11 15:50:00,83.15,83.18,83.11,83.11,534701.0,59.1211,59.1425,59.0927,59.0927,534701.0
2018-12-11 15:55:00,83.11,83.12,83.02,83.06,1433887.0,59.0927,59.0998,59.0287,59.0571,1433887.0
2018-12-12 09:30:00,83.32,83.37,83.32,83.34,363593.0,59.242,59.2776,59.242,59.2562,363593.0
2018-12-12 09:35:00,83.34,83.36,83.33,83.36,299806.0,59.2562,59.2705,59.2491,59.2705,299806.0
2018-12-12 09:40:00,83.36,83.36,83.33,83.35,317051.0,59.2705,59.2705,59.2491,59.2633,317051.0
2018-12-12 09:45:00,83.35,83.36,83.31,83.35,167472.0,59.2633,59.2705,59.2349,59.2633,167472.0
2018-12-12 09:50:00,83.34,83.37,83.34,83.36,213015.0,59.2562,59.2776,59.2562,59.2705,213015.0
2018-12-12 09:55:00,83.36,83.4,83.35,83.4,456777.0,59.2705,59.2989,59.2633,59.2989,456777.0
2018-12-12 10:00:00,83.4,83.42,83.38,83.42,979669.0,59.2989,59.3131,59.2847,59.3131,979669.0
2018-12-12 10:05:00,83.42,83.45,83.42,83.44,597342.0,59.3131,59.3344,59.3131,59.3273,597342.0
2018-12-12 10:10:00,83.44,83.46,83.42,83.45,448727.0,59.3273,59.3416,59.3131,59.3344,448727.0
2018-12-12 10:15:00,83.46,83.48,83.45,83.48,271949.0,59.3416,59.3558,59.3344,59.3558,271949.0
2018-12-12 10:20:00,83.47,83.48,83.46,83.46,89955.0,59.3487,59.3558,59.3416,59.3416,89955.0
2018-12-12 10:25:00,83.47,83.48,83.45,83.45,168329.0,59.3487,59.3558,59.3344,59.3344,168329.0
2018-12-12 10:30:00,83.45,83.46,83.45,83.45,64080.0,59.3344,59.3416,59.3344,59.3344,64080.0
2018-12-12 10:35:00,83.46,83.47,83.42,83.42,210339.0,59.3416,59.3487,59.3131,59.3131,210339.0
2018-12-12 10:40:00,83.42,83.42,83.38,83.39,229504.0,59.3131,59.3131,59.2847,59.2918,229504.0
2018-12-12 10:45:00,83.39,83.42,83.39,83.42,222557.0,59.2918,59.3131,59.2918,59.3131,222557.0
2018-12-12 10:50:00,83.42,83.45,83.41,83.42,102036.0,59.3131,59.3344,59.306,59.3131,102036.0
2018-12-12 10:55:00,83.43,83.46,83.43,83.46,39053.0,59.3202,59.3416,59.3202,59.3416,39053.0
2018-12-12 11:00:00,83.45,83.46,83.43,83.46,72921.0,59.3344,59.3416,59.3202,59.3416,72921.0
2018-12-12 11:05:00,83.46,83.46,83.43,83.45,71923.0,59.3416,59.3416,59.3202,59.3344,71923.0
2018-12-12 11:10:00,83.45,83.46,83.42,83.45,109686.0,59.3344,59.3416,59.3131,59.3344,109686.0
2018-12-12 11:15:00,83.45,83.45,83.44,83.44,88940.0,59.3344,59.3344,59.3273,59.3273,88940.0
2018-12-12 11:20:00,83.44,83.45,83.43,83.45,325012.0,59.3273,59.3344,59.3202,59.3344,325012.0
2018-12-12 11:25:00,83.45,83.46,83.43,83.44,148371.0,59.3344,59.3416,59.3202,59.3273,148371.0
2018-12-12 11:30:00,83.44,83.45,83.43,83.43,42088.0,59.3273,59.3344,59.3202,59.3202,42088.0
2018-12-12 11:35:00,83.43,83.43,83.39,83.4,252665.0,59.3202,59.3202,59.2918,59.2989,252665.0
2018-12-12 11:40:00,83.39,83.42,83.39,83.42,101676.0,59.2918,59.3131,59.2918,59.3131,101676.0
2018-12-12 11:45:00,83.41,83.43,83.41,83.42,138378.0,59.306,59.3202,59.306,59.3131,138378.0
2018-12-12 11:50:00,83.42,83.43,83.4,83.42,72450.0,59.3131,59.3202,59.2989,59.3131,72450.0
2018-12-12 11:55:00,83.42,83.43,83.39,83.43,60652.0,59.3131,59.3202,59.2918,59.3202,60652.0
2018-12-12 12:00:00,83.43,83.46,83.43,83.45,98224.0,59.3202,59.3416,59.3202,59.3344,98224.0
2018-12-12 12:05:00,83.45,83.45,83.43,83.45,75376.0,59.3344,59.3344,59.3202,59.3344,75376.0
2018-12-12 12:10:00,83.45,83.46,83.44,83.45,70894.0,59.3344,59.3416,59.3273,59.3344,70894.0
2018-12-12 12:15:00,83.45,83.46,83.44,83.45,83292.0,59.3344,59.3416,59.3273,59.3344,83292.0
2018-12-12 12:20:00,83.45,83.45,83.43,83.44,223407.0,59.3344,59.3344,59.3202,59.3273,223407.0
2018-12-12 12:25:00,83.44,83.45,83.43,83.45,45254.0,59.3273,59.3344,59.3202,59.3344,45254.0
2018-12-12 12:30:00,83.45,83.48,83.45,83.47,217830.0,59.3344,59.3558,59.3344,59.3487,217830.0
2018-12-12 12:35:00,83.47,83.47,83.46,83.46,55094.0,59.3487,59.3487,59.3416,59.3416,55094.0
2018-12-12 12:40:00,83.47,83.49,83.46,83.49,64364.0,59.3487,59.3629,59.3416,59.3629,64364.0
2018-12-12 12:45:00,83.49,83.49,83.48,83.49,72432.0,59.3629,59.3629,59.3558,59.3629,72432.0
2018-12-12 12:50:00,83.49,83.5,83.48,83.5,107317.0,59.3629,59.37,59.3558,59.37,107317.0
2018-12-12 12:55:00,83.5,83.59,83.49,83.56,1033148.0,59.37,59.434,59.3629,59.4127,1033148.0
2018-12-12 13:00:00,83.56,83.56,83.55,83.56,78128.0,59.4127,59.4127,59.4055,59.4127,78128.0
2018-12-12 13:05:00,83.56,83.56,83.55,83.55,116241.0,59.4127,59.4127,59.4055,59.4055,116241.0
2018-12-12 13:10:00,83.56,83.57,83.55,83.56,166718.0,59.4127,59.4198,59.4055,59.4127,166718.0
2018-12-12 13:15:00,83.56,83.57,83.52,83.53,54139.0,59.4127,59.4198,59.3842,59.3913,54139.0
2018-12-12 13:20:00,83.53,83.53,83.52,83.52,31458.0,59.3913,59.3913,59.3842,59.3842,31458.0
2018-12-12 13:25:00,83.53,83.53,83.52,83.53,80639.0,59.3913,59.3913,59.3842,59.3913,80639.0
2018-12-12 13:30:00,83.52,83.53,83.52,83.52,48284.0,59.3842,59.3913,59.3842,59.3842,48284.0
2018-12-12 13:35:00,83.52,83.53,83.49,83.51,187819.0,59.3842,59.3913,59.3629,59.3771,187819.0
2018-12-12 13:40:00,83.52,83.52,83.46,83.47,460208.0,59.3842,59.3842,59.3416,59.3487,460208.0
2018-12-12 13:45:00,83.46,83.47,83.46,83.47,32527.0,59.3416,59.3487,59.3416,59.3487,32527.0
2018-12-12 13:50:00,83.47,83.47,83.46,83.46,156621.0,59.3487,59.3487,59.3416,59.3416,156621.0
2018-12-12 13:55:00,83.47,83.47,83.4,83.42,113488.0,59.3487,59.3487,59.2989,59.3131,113488.0
2018-12-12 14:00:00,83.42,83.42,83.37,83.38,63469.0,59.3131,59.3131,59.2776,59.2847,63469.0
2018-12-12 14:05:00,83.38,83.39,83.37,83.38,254816.0,59.2847,59.2918,59.2776,59.2847,254816.0
2018-12-12 14:10:00,83.38,83.38,83.34,83.36,182028.0,59.2847,59.2847,59.2562,59.2705,182028.0
2018-12-12 14:15:00,83.36,83.38,83.35,83.38,49130.0,59.2705,59.2847,59.2633,59.2847,49130.0
2018-12-12 14:20:00,83.38,83.39,83.34,83.37,98211.0,59.2847,59.2918,59.2562,59.2776,98211.0
2018-12-12 14:25:00,83.37,83.38,83.32,83.33,78001.0,59.2776,59.2847,59.242,59.2491,78001.0
2018-12-12 14:30:00,83.34,83.35,83.31,83.34,192569.0,59.2562,59.2633,59.2349,59.2562,192569.0
2018-12-12 14:35:00,83.35,83.35,83.32,83.33,59179.0,59.2633,59.2633,59.242,59.2491,59179.0
2018-12-12 14:40:00,83.34,83.34,83.3,83.31,61718.0,59.2562,59.2562,59.2278,59.2349,61718.0
2018-12-12 14:45:00,83.31,83.33,83.29,83.32,185178.0,59.2349,59.2491,59.2207,59.242,185178.0
2018-12-12 14:50:00,83.31,83.34,83.31,83.33,154119.0,59.2349,59.2562,59.2349,59.2491,154119.0
2018-12-12 14:55:00,83.32,83.38,83.32,83.37,142854.0,59.242,59.2847,59.242,59.2776,142854.0
2018-12-12 15:00:00,83.36,83.39,83.35,83.37,422458.0,59.2705,59.2918,59.2633,59.2776,422458.0
2018-12-12 15:05:00,83.37,83.41,83.36,83.41,95790.0,59.2776,59.306,59.2705,59.306,95790.0
2018-12-12 15:10:00,83.41,83.43,83.39,83.41,224898.0,59.306,59.3202,59.2918,59.306,224898.0
2018-12-12 15:15:00,83.41,83.41,83.35,83.36,133402.0,59.306,59.306,59.2633,59.2705,133402.0
2018-12-12 15:20:00,83.35,83.39,83.35,83.39,107937.0,59.2633,59.2918,59.2633,59.2918,107937.0
2018-12-12 15:25:00,83.39,83.4,83.35,83.38,194488.0,59.2918,59.2989,59.2633,59.2847,194488.0
2018-12-12 15:30:00,83.38,83.4,83.37,83.38,149971.0,59.2847,59.2989,59.2776,59.2847,149971.0
2018-12-12 15:35:00,83.38,83.4,83.36,83.39,198479.0,59.2847,59.2989,59.2705,59.2918,198479.0
2018-12-12 15:40:00,83.39,83.41,83.37,83.37,178745.0,59.2918,59.306,59.2776,59.2776,178745.0
2018-12-12 15:45:00,83.36,83.4,83.34,83.38,212582.0,59.2705,59.2989,59.2562,59.2847,212582.0
2018-12-12 15:50:00,83.38,83.39,83.34,83.37,258408.0,59.2847,59.2918,59.2562,59.2776,258408.0
2018-12-12 15:55:00,83.36,83.37,83.3,83.31,731699.0,59.2705,59.2776,59.2278,59.2349,731699.0
2018-12-13 09:30:00,83.5,83.55,83.48,83.54,834155.0,59.37,59.4055,59.3558,59.3984,834155.0
2018-12-13 09:35:00,83.54,83.56,83.52,83.56,324492.0,59.3984,59.4127,59.3842,59.4127,324492.0
2018-12-13 09:40:00,83.55,83.56,83.5,83.5,222770.0,59.4055,59.4127,59.37,59.37,222770.0
2018-12-13 09:45:00,83.5,83.52,83.48,83.51,160084.0,59.37,59.3842,59.3558,59.3771,160084.0
2018-12-13 09:50:00,83.51,83.56,83.45,83.46,561960.0,59.3771,59.4127,59.3344,59.3416,561960.0
2018-12-13 09:55:00,83.46,83.51,83.45,83.51,87817.0,59.3416,59.3771,59.3344,59.3771,87817.0
2018-12-13 10:00:00,83.51,83.55,83.5,83.55,195323.0,59.3771,59.4055,59.37,59.4055,195323.0
2018-12-13 10:05:00,83.55,83.56,83.54,83.55,66508.0,59.4055,59.4127,59.3984,59.4055,66508.0
2018-12-13 10:10:00,83.54,83.57,83.54,83.57,439192.0,59.3984,59.4198,59.3984,59.4198,439192.0
2018-12-13 10:15:00,83.56,83.6,83.56,83.57,298848.0,59.4127,59.4411,59.4127,59.4198,298848.0
2018-12-13 10:20:00,83.57,83.58,83.56,83.58,42544.0,59.4198,59.4269,59.4127,59.4269,42544.0
2018-12-13 10:25:00,83.58,83.59,83.55,83.56,121750.0,59.4269,59.434,59.4055,59.4127,121750.0
2018-12-13 10:30:00,83.56,83.58,83.55,83.56,102011.0,59.4127,59.4269,59.4055,59.4127,102011.0
2018-12-13 10:35:00,83.57,83.59,83.56,83.56,179849.0,59.4198,59.434,59.4127,59.4127,179849.0
2018-12-13 10:40:00,83.56,83.57,83.55,83.56,116001.0,59.4127,59.4198,59.4055,59.4127,116001.0
2018-12-13 10:45:00,83.57,83.57,83.53,83.55,174699.0,59.4198,59.4198,59.3913,59.4055,174699.0
2018-12-13 10:50:00,83.54,83.55,83.49,83.53,157296.0,59.3984,59.4055,59.3629,59.3913,157296.0
2018-12-13 10:55:00,83.53,83.57,83.53,83.54,265548.0,59.3913,59.4198,59.3913,59.3984,265548.0
2018-12-13 11:00:00,83.54,83.54,83.5,83.52,83284.0,59.3984,59.3984,59.37,59.3842,83284.0
2018-12-13 11:05:00,83.52,83.54,83.52,83.54,64018.0,59.3842,59.3984,59.3842,59.3984,64018.0
2018-12-13 11:10:00,83.54,83.55,83.52,83.54,467972.0,59.3984,59.4055,59.3842,59.3984,467972.0
2018-12-13 11:15:00,83.54,83.55,83.52,83.54,432490.0,59.3984,59.4055,59.3842,59.3984,432490.0
2018-12-13 11:20:00,83.55,83.55,83.51,83.53,156623.0,59.4055,59.4055,59.3771,59.3913,156623.0
2018-12-13 11:25:00,83.53,83.54,83.52,83.54,79765.0,59.3913,59.3984,59.3842,59.3984,79765.0
2018-12-13 11:30:00,83.55,83.55,83.51,83.54,47038.0,59.4055,59.4055,59.3771,59.3984,47038.0
2018-12-13 11:35:00,83.54,83.55,83.51,83.53,31150.0,59.3984,59.4055,59.3771,59.3913,31150.0
2018-12-13 11:40:00,83.53,83.57,83.52,83.56,61831.0,59.3913,59.4198,59.3842,59.4127,61831.0
2018-12-13 11:45:00,83.56,83.57,83.52,83.53,42697.0,59.4127,59.4198,59.3842,59.3913,42697.0
2018-12-13 11:50:00,83.52,83.53,83.5,83.51,25187.0,59.3842,59.3913,59.37,59.3771,25187.0
2018-12-13 11:55:00,83.5,83.53,83.5,83.51,185066.0,59.37,59.3913,59.37,59.3771,185066.0
2018-12-13 12:00:00,83.51,83.51,83.47,83.49,225427.0,59.3771,59.3771,59.3487,59.3629,225427.0
2018-12-13 12:05:00,83.49,83.5,83.47,83.48,52534.0,59.3629,59.37,59.3487,59.3558,52534.0
2018-12-13 12:10:00,83.48,83.5,83.47,83.5,100444.0,59.3558,59.37,59.3487,59.37,100444.0
2018-12-13 12:15:00,83.5,83.5,83.47,83.5,236088.0,59.37,59.37,59.3487,59.37,236088.0
2018-12-13 12:20:00,83.49,83.5,83.48,83.49,61011.0,59.3629,59.37,59.3558,59.3629,61011.0
2018-12-13 12:25:00,83.48,83.49,83.47,83.48,70116.0,59.3558,59.3629,59.3487,59.3558,70116.0
2018-12-13 12:30:00,83.47,83.49,83.46,83.49,120201.0,59.3487,59.3629,59.3416,59.3629,120201.0
2018-12-13 12:35:00,83.49,83.53,83.48,83.52,54742.0,59.3629,59.3913,59.3558,59.3842,54742.0
2018-12-13 12:40:00,83.52,83.52,83.5,83.51,24204.0,59.3842,59.3842,59.37,59.3771,24204.0
2018-12-13 12:45:00,83.51,83.53,83.49,83.52,50927.0,59.3771,59.3913,59.3629,59.3842,50927.0
2018-12-13 12:50:00,83.52,83.53,83.49,83.5,39034.0,59.3842,59.3913,59.3629,59.37,39034.0
2018-12-13 12:55:00,83.5,83.51,83.5,83.5,6888.0,59.37,59.3771,59.37,59.37,6888.0
2018-12-13 13:00:00,83.51,83.52,83.49,83.5,103960.0,59.3771,59.3842,59.3629,59.37,103960.0
2018-12-13 13:05:00,83.51,83.51,83.47,83.5,123487.0,59.3771,59.3771,59.3487,59.37,123487.0
2018-12-13 13:10:00,83.5,83.51,83.49,83.51,61918.0,59.37,59.3771,59.3629,59.3771,61918.0
2018-12-13 13:15:00,83.51,83.52,83.47,83.48,68146.0,59.3771,59.3842,59.3487,59.3558,68146.0
2018-12-13 13:20:00,83.48,83.5,83.47,83.49,13131.0,59.3558,59.37,59.3487,59.3629,13131.0
2018-12-13 13:25:00,83.5,83.5,83.46,83.48,89395.0,59.37,59.37,59.3416,59.3558,89395.0
2018-12-13 13:30:00,83.49,83.51,83.48,83.48,51992.0,59.3629,59.3771,59.3558,59.3558,51992.0
2018-12-13 13:35:00,83.48,83.51,83.48,83.51,119136.0,59.3558,59.3771,59.3558,59.3771,119136.0
2018-12-13 13:40:00,83.51,83.52,83.5,83.5,11090.0,59.3771,59.3842,59.37,59.37,11090.0
2018-12-13 13:45:00,83.5,83.51,83.47,83.48,44295.0,59.37,59.3771,59.3487,59.3558,44295.0
2018-12-13 13:50:00,83.48,83.5,83.46,83.47,41337.0,59.3558,59.37,59.3416,59.3487,41337.0
2018-12-13 13:55:00,83.47,83.48,83.46,83.48,39297.0,59.3487,59.3558,59.3416,59.3558,39297.0
2018-12-13 14:00:00,83.48,83.49,83.47,83.49,28225.0,59.3558,59.3629,59.3487,59.3629,28225.0
2018-12-13 14:05:00,83.48,83.48,83.43,83.45,204514.0,59.3558,59.3558,59.3202,59.3344,204514.0
2018-12-13 14:10:00,83.45,83.48,83.44,83.47,73579.0,59.3344,59.3558,59.3273,59.3487,73579.0
2018-12-13 14:15:00,83.47,83.48,83.44,83.48,78890.0,59.3487,59.3558,59.3273,59.3558,78890.0
2018-12-13 14:20:00,83.47,83.49,83.46,83.48,506098.0,59.3487,59.3629,59.3416,59.3558,506098.0
2018-12-13 14:25:00,83.48,83.5,83.47,83.49,133274.0,59.3558,59.37,59.3487,59.3629,133274.0
2018-12-13 14:30:00,83.49,83.5,83.49,83.49,44012.0,59.3629,59.37,59.3629,59.3629,44012.0
2018-12-13 14:35:00,83.48,83.48,83.45,83.48,36429.0,59.3558,59.3558,59.3344,59.3558,36429.0
2018-12-13 14:40:00,83.48,83.49,83.46,83.46,36008.0,59.3558,59.3629,59.3416,59.3416,36008.0
2018-12-13 14:45:00,83.47,83.49,83.46,83.48,17786.0,59.3487,59.3629,59.3416,59.3558,17786.0
2018-12-13 14:50:00,83.48,83.53,83.48,83.52,182005.0,59.3558,59.3913,59.3558,59.3842,182005.0
2018-12-13 14:55:00,83.53,83.55,83.53,83.54,91402.0,59.3913,59.4055,59.3913,59.3984,91402.0
2018-12-13 15:00:00,83.54,83.55,83.52,83.52,147679.0,59.3984,59.4055,59.3842,59.3842,147679.0
2018-12-13 15:05:00,83.53,83.53,83.51,83.52,477372.0,59.3913,59.3913,59.3771,59.3842,477372.0
2018-12-13 15:10:00,83.52,83.53,83.5,83.52,339446.0,59.3842,59.3913,59.37,59.3842,339446.0
2018-12-13 15:15:00,83.52,83.54,83.52,83.54,136801.0,59.3842,59.3984,59.3842,59.3984,136801.0
2018-12-13 15:20:00,83.54,83.55,83.53,83.54,150519.0,59.3984,59.4055,59.3913,59.3984,150519.0
2018-12-13 15:25:00,83.54,83.54,83.52,83.53,34349.0,59.3984,59.3984,59.3842,59.3913,34349.0
2018-12-13 15:30:00,83.52,83.53,83.49,83.51,255377.0,59.3842,59.3913,59.3629,59.3771,255377.0
2018-12-13 15:35:00,83.51,83.53,83.5,83.52,165801.0,59.3771,59.3913,59.37,59.3842,165801.0
2018-12-13 15:40:00,83.53,83.55,83.52,83.55,120590.0,59.3913,59.4055,59.3842,59.4055,120590.0
2018-12-13 15:45:00,83.55,83.55,83.53,83.55,273545.0,59.4055,59.4055,59.3913,59.4055,273545.0
2018-12-13 15:50:00,83.55,83.56,83.54,83.55,549475.0,59.4055,59.4127,59.3984,59.4055,549475.0
2018-12-13 15:55:00,83.55,83.56,83.52,83.53,832731.0,59.4055,59.4127,59.3842,59.3913,832731.0
2018-12-14 09:30:00,83.37,83.4,83.36,83.38,335369.0,59.2776,59.2989,59.2705,59.2847,335369.0
2018-12-14 09:35:00,83.38,83.43,83.38,83.42,199027.0,59.2847,59.3202,59.2847,59.3131,199027.0
2018-12-14 09:40:00,83.42,83.45,83.41,83.45,164808.0,59.3131,59.3344,59.306,59.3344,164808.0
2018-12-14 09:45:00,83.45,83.46,83.44,83.45,116049.0,59.3344,59.3416,59.3273,59.3344,116049.0
2018-12-14 09:50:00,83.45,83.46,83.41,83.45,150576.0,59.3344,59.3416,59.306,59.3344,150576.0
2018-12-14 09:55:00,83.45,83.46,83.44,83.45,65677.0,59.3344,59.3416,59.3273,59.3344,65677.0
2018-12-14 10:00:00,83.45,83.47,83.44,83.47,82467.0,59.3344,59.3487,59.3273,59.3487,82467.0
2018-12-14 10:05:00,83.47,83.47,83.44,83.47,103149.0,59.3487,59.3487,59.3273,59.3487,103149.0
2018-12-14 10:10:00,83.47,83.47,83.44,83.46,64032.0,59.3487,59.3487,59.3273,59.3416,64032.0
2018-12-14 10:15:00,83.46,83.48,83.45,83.48,40234.0,59.3416,59.3558,59.3344,59.3558,40234.0
2018-12-14 10:20:00,83.48,83.48,83.46,83.47,41478.0,59.3558,59.3558,59.3416,59.3487,41478.0
2018-12-14 10:25:00,83.47,83.48,83.43,83.43,105407.0,59.3487,59.3558,59.3202,59.3202,105407.0
2018-12-14 10:30:00,83.44,83.44,83.38,83.4,187113.0,59.3273,59.3273,59.2847,59.2989,187113.0
2018-12-14 10:35:00,83.4,83.44,83.39,83.44,95462.0,59.2989,59.3273,59.2918,59.3273,95462.0
2018-12-14 10:40:00,83.44,83.45,83.42,83.43,40546.0,59.3273,59.3344,59.3131,59.3202,40546.0
2018-12-14 10:45:00,83.43,83.47,83.42,83.45,54093.0,59.3202,59.3487,59.3131,59.3344,54093.0
2018-12-14 10:50:00,83.45,83.47,83.43,83.47,59812.0,59.3344,59.3487,59.3202,59.3487,59812.0
2018-12-14 10:55:00,83.46,83.47,83.43,83.44,37058.0,59.3416,59.3487,59.3202,59.3273,37058.0
2018-12-14 11:00:00,83.44,83.45,83.43,83.45,63833.0,59.3273,59.3344,59.3202,59.3344,63833.0
2018-12-14 11:05:00,83.45,83.46,83.43,83.44,54696.0,59.3344,59.3416,59.3202,59.3273,54696.0
2018-12-14 11:10:00,83.43,83.44,83.41,83.42,32097.0,59.3202,59.3273,59.306,59.3131,32097.0
2018-12-14 11:15:00,83.42,83.43,83.41,83.42,50699.0,59.3131,59.3202,59.306,59.3131,50699.0
2018-12-14 11:20:00,83.42,83.42,83.37,83.38,42263.0,59.3131,59.3131,59.2776,59.2847,42263.0
2018-12-14 11:25:00,83.38,83.41,83.37,83.4,85073.0,59.2847,59.306,59.2776,59.2989,85073.0
2018-12-14 11:30:00,83.4,83.43,83.4,83.42,28953.0,59.2989,59.3202,59.2989,59.3131,28953.0
2018-12-14 11:35:00,83.42,83.42,83.39,83.4,163291.0,59.3131,59.3131,59.2918,59.2989,163291.0
2018-12-14 11:40:00,83.4,83.42,83.4,83.4,28952.0,59.2989,59.3131,59.2989,59.2989,28952.0
2018-12-14 11:45:00,83.4,83.4,83.37,83.38,151513.0,59.2989,59.2989,59.2776,59.2847,151513.0
2018-12-14 11:50:00,83.38,83.38,83.33,83.34,150283.0,59.2847,59.2847,59.2491,59.2562,150283.0
2018-12-14 11:55:00,83.34,83.36,83.33,83.34,209476.0,59.2562,59.2705,59.2491,59.2562,209476.0
2018-12-14 12:00:00,83.34,83.35,83.33,83.33,175036.0,59.2562,59.2633,59.2491,59.2491,175036.0
2018-12-14 12:05:00,83.34,83.37,83.33,83.34,111948.0,59.2562,59.2776,59.2491,59.2562,111948.0
2018-12-14 12:10:00,83.34,83.35,83.32,83.32,39221.0,59.2562,59.2633,59.242,59.242,39221.0
2018-12-14 12:15:00,83.33,83.38,83.33,83.38,58676.0,59.2491,59.2847,59.2491,59.2847,58676.0
2018-12-14 12:20:00,83.37,83.39,83.37,83.38,68475.0,59.2776,59.2918,59.2776,59.2847,68475.0
2018-12-14 12:25:00,83.38,83.4,83.37,83.4,20294.0,59.2847,59.2989,59.2776,59.2989,20294.0
2018-12-14 12:30:00,83.4,83.42,83.39,83.39,38074.0,59.2989,59.3131,59.2918,59.2918,38074.0
2018-12-14 12:35:00,83.39,83.4,83.39,83.4,8613.0,59.2918,59.2989,59.2918,59.2989,8613.0
2018-12-14 12:40:00,83.4,83.4,83.38,83.38,19496.0,59.2989,59.2989,59.2847,59.2847,19496.0
2018-12-14 12:45:00,83.39,83.39,83.36,83.37,429423.0,59.2918,59.2918,59.2705,59.2776,429423.0
2018-12-14 12:50:00,83.37,83.38,83.36,83.38,89552.0,59.2776,59.2847,59.2705,59.2847,89552.0
2018-12-14 12:55:00,83.37,83.38,83.36,83.37,28151.0,59.2776,59.2847,59.2705,59.2776,28151.0
2018-12-14 13:00:00,83.37,83.37,83.35,83.36,17174.0,59.2776,59.2776,59.2633,59.2705,17174.0
2018-12-14 13:05:00,83.35,83.38,83.35,83.38,28432.0,59.2633,59.2847,59.2633,59.2847,28432.0
2018-12-14 13:10:00,83.39,83.4,83.38,83.39,217366.0,59.2918,59.2989,59.2847,59.2918,217366.0
2018-12-14 13:15:00,83.4,83.4,83.32,83.33,156681.0,59.2989,59.2989,59.242,59.2491,156681.0
2018-12-14 13:20:00,83.34,83.37,83.31,83.33,117001.0,59.2562,59.2776,59.2349,59.2491,117001.0
2018-12-14 13:25:00,83.33,83.34,83.33,83.33,47331.0,59.2491,59.2562,59.2491,59.2491,47331.0
2018-12-14 13:30:00,83.34,83.34,83.3,83.3,72473.0,59.2562,59.2562,59.2278,59.2278,72473.0
2018-12-14 13:35:00,83.31,83.32,83.3,83.31,129297.0,59.2349,59.242,59.2278,59.2349,129297.0
2018-12-14 13:40:00,83.31,83.32,83.3,83.31,88947.0,59.2349,59.242,59.2278,59.2349,88947.0
2018-12-14 13:45:00,83.31,83.32,83.29,83.29,174148.0,59.2349,59.242,59.2207,59.2207,174148.0
2018-12-14 13:50:00,83.3,83.3,83.26,83.27,182653.0,59.2278,59.2278,59.1993,59.2065,182653.0
2018-12-14 13:55:00,83.26,83.29,83.25,83.28,189894.0,59.1993,59.2207,59.1922,59.2136,189894.0
2018-12-14 14:00:00,83.28,83.28,83.26,83.27,130547.0,59.2136,59.2136,59.1993,59.2065,130547.0
2018-12-14 14:05:00,83.27,83.27,83.25,83.26,187227.0,59.2065,59.2065,59.1922,59.1993,187227.0
2018-12-14 14:10:00,83.26,83.26,83.21,83.22,249008.0,59.1993,59.1993,59.1638,59.1709,249008.0
2018-12-14 14:15:00,83.22,83.25,83.21,83.22,50504.0,59.1709,59.1922,59.1638,59.1709,50504.0
2018-12-14 14:20:00,83.22,83.24,83.21,83.21,69964.0,59.1709,59.1851,59.1638,59.1638,69964.0
2018-12-14 14:25:00,83.22,83.22,83.17,83.17,263947.0,59.1709,59.1709,59.1354,59.1354,263947.0
2018-12-14 14:30:00,83.18,83.18,83.14,83.15,176310.0,59.1425,59.1425,59.114,59.1211,176310.0
2018-12-14 14:35:00,83.15,83.15,83.12,83.13,228573.0,59.1211,59.1211,59.0998,59.1069,228573.0
2018-12-14 14:40:00,83.13,83.15,83.1,83.11,185558.0,59.1069,59.1211,59.0856,59.0927,185558.0
2018-12-14 14:45:00,83.11,83.13,83.1,83.13,174575.0,59.0927,59.1069,59.0856,59.1069,174575.0
2018-12-14 14:50:00,83.13,83.17,83.11,83.17,445470.0,59.1069,59.1354,59.0927,59.1354,445470.0
2018-12-14 14:55:00,83.17,83.25,83.16,83.25,424015.0,59.1354,59.1922,59.1282,59.1922,424015.0
2018-12-14 15:00:00,83.25,83.27,83.2,83.22,515378.0,59.1922,59.2065,59.1567,59.1709,515378.0
2018-12-14 15:05:00,83.22,83.25,83.21,83.21,333912.0,59.1709,59.1922,59.1638,59.1638,333912.0
2018-12-14 15:10:00,83.22,83.25,83.21,83.24,184707.0,59.1709,59.1922,59.1638,59.1851,184707.0
2018-12-14 15:15:00,83.24,83.25,83.2,83.23,109523.0,59.1851,59.1922,59.1567,59.178,109523.0
2018-12-14 15:20:00,83.22,83.23,83.2,83.21,141388.0,59.1709,59.178,59.1567,59.1638,141388.0
2018-12-14 15:25:00,83.21,83.22,83.21,83.21,119209.0,59.1638,59.1709,59.1638,59.1638,119209.0
2018-12-14 15:30:00,83.21,83.21,83.16,83.16,196406.0,59.1638,59.1638,59.1282,59.1282,196406.0
2018-12-14 15:35:00,83.16,83.2,83.14,83.19,277297.0,59.1282,59.1567,59.114,59.1496,277297.0
2018-12-14 15:40:00,83.18,83.19,83.14,83.14,256690.0,59.1425,59.1496,59.114,59.114,256690.0
2018-12-14 15:45:00,83.14,83.17,83.14,83.16,288587.0,59.114,59.1354,59.114,59.1282,288587.0
2018-12-14 15:50:00,83.16,83.17,83.15,83.16,485878.0,59.1282,59.1354,59.1211,59.1282,485878.0
2018-12-14 15:55:00,83.16,83.2,83.15,83.17,1299595.0,59.1282,59.1567,59.1211,59.1354,1299595.0
2018-12-17 09:30:00,83.09,83.16,83.01,83.05,492007.0,59.0785,59.1282,59.0216,59.05,492007.0
2018-12-17 09:35:00,83.06,83.07,83.01,83.01,173296.0,59.0571,59.0643,59.0216,59.0216,173296.0
2018-12-17 09:40:00,83.02,83.02,82.95,82.97,355084.0,59.0287,59.0287,58.9789,58.9932,355084.0
2018-12-17 09:45:00,82.96,82.99,82.95,82.95,206113.0,58.986,59.0074,58.9789,58.9789,206113.0
2018-12-17 09:50:00,82.95,82.97,82.93,82.97,118309.0,58.9789,58.9932,58.9647,58.9932,118309.0
2018-12-17 09:55:00,82.97,83.04,82.97,83.03,191843.0,58.9932,59.0429,58.9932,59.0358,191843.0
2018-12-17 10:00:00,83.03,83.07,83.02,83.06,110829.0,59.0358,59.0643,59.0287,59.0571,110829.0
2018-12-17 10:05:00,83.06,83.07,83.02,83.04,110255.0,59.0571,59.0643,59.0287,59.0429,110255.0
2018-12-17 10:10:00,83.03,83.06,83.01,83.05,169744.0,59.0358,59.0571,59.0216,59.05,169744.0
2018-12-17 10:15:00,83.05,83.05,83.01,83.02,284309.0,59.05,59.05,59.0216,59.0287,284309.0
2018-12-17 10:20:00,83.02,83.02,82.94,82.94,256870.0,59.0287,59.0287,58.9718,58.9718,256870.0
2018-12-17 10:25:00,82.95,83.0,82.94,83.0,194108.0,58.9789,59.0145,58.9718,59.0145,194108.0
2018-12-17 10:30:00,83.0,83.0,82.97,82.98,165242.0,59.0145,59.0145,58.9932,59.0003,165242.0
2018-12-17 10:35:00,82.97,82.98,82.95,82.97,143734.0,58.9932,59.0003,58.9789,58.9932,143734.0
2018-12-17 10:40:00,82.96,83.03,82.96,83.01,263553.0,58.986,59.0358,58.986,59.0216,263553.0
2018-12-17 10:45:00,83.02,83.03,83.0,83.0,50187.0,59.0287,59.0358,59.0145,59.0145,50187.0
2018-12-17 10:50:00,83.0,83.03,82.99,83.02,210805.0,59.0145,59.0358,59.0074,59.0287,210805.0
2018-12-17 10:55:00,83.02,83.04,83.01,83.03,139731.0,59.0287,59.0429,59.0216,59.0358,139731.0
2018-12-17 11:00:00,83.04,83.07,83.03,83.06,155234.0,59.0429,59.0643,59.0358,59.0571,155234.0
2018-12-17 11:05:00,83.07,83.12,83.06,83.1,243108.0,59.0643,59.0998,59.0571,59.0856,243108.0
2018-12-17 11:10:00,83.09,83.11,83.07,83.07,53699.0,59.0785,59.0927,59.0643,59.0643,53699.0
2018-12-17 11:15:00,83.08,83.1,83.06,83.08,178471.0,59.0714,59.0856,59.0571,59.0714,178471.0
2018-12-17 11:20:00,83.08,83.09,83.07,83.07,39759.0,59.0714,59.0785,59.0643,59.0643,39759.0
2018-12-17 11:25:00,83.06,83.08,83.05,83.06,73841.0,59.0571,59.0714,59.05,59.0571,73841.0
2018-12-17 11:30:00,83.06,83.06,83.01,83.02,107735.0,59.0571,59.0571,59.0216,59.0287,107735.0
2018-12-17 11:35:00,83.03,83.04,83.0,83.03,36644.0,59.0358,59.0429,59.0145,59.0358,36644.0
2018-12-17 11:40:00,83.03,83.04,82.98,82.99,60722.0,59.0358,59.0429,59.0003,59.0074,60722.0
2018-12-17 11:45:00,82.99,83.03,82.97,83.02,72633.0,59.0074,59.0358,58.9932,59.0287,72633.0
2018-12-17 11:50:00,83.03,83.03,82.98,82.98,49419.0,59.0358,59.0358,59.0003,59.0003,49419.0
2018-12-17 11:55:00,82.99,83.02,82.98,83.01,26000.0,59.0074,59.0287,59.0003,59.0216,26000.0
2018-12-17 12:00:00,83.01,83.06,82.99,83.04,137492.0,59.0216,59.0571,59.0074,59.0429,137492.0
2018-12-17 12:05:00,83.03,83.05,83.03,83.03,39185.0,59.0358,59.05,59.0358,59.0358,39185.0
2018-12-17 12:10:00,83.03,83.03,82.99,82.99,209834.0,59.0358,59.0358,59.0074,59.0074,209834.0
2018-12-17 12:15:00,83.0,83.01,82.98,83.0,44889.0,59.0145,59.0216,59.0003,59.0145,44889.0
2018-12-17 12:20:00,83.0,83.02,82.98,82.98,43007.0,59.0145,59.0287,59.0003,59.0003,43007.0
2018-12-17 12:25:00,82.98,82.99,82.97,82.98,43509.0,59.0003,59.0074,58.9932,59.0003,43509.0
2018-12-17 12:30:00,82.98,82.98,82.92,82.92,94848.0,59.0003,59.0003,58.9576,58.9576,94848.0
2018-12-17 12:35:00,82.92,82.93,82.9,82.92,201662.0,58.9576,58.9647,58.9434,58.9576,201662.0
2018-12-17 12:40:00,82.92,82.92,82.9,82.91,86162.0,58.9576,58.9576,58.9434,58.9505,86162.0
2018-12-17 12:45:00,82.91,82.94,82.9,82.94,86636.0,58.9505,58.9718,58.9434,58.9718,86636.0
2018-12-17 12:50:00,82.93,82.93,82.9,82.91,130398.0,58.9647,58.9647,58.9434,58.9505,130398.0
2018-12-17 12:55:00,82.91,82.92,82.89,82.91,139312.0,58.9505,58.9576,58.9363,58.9505,139312.0
2018-12-17 13:00:00,82.91,82.91,82.88,82.89,257076.0,58.9505,58.9505,58.9292,58.9363,257076.0
2018-12-17 13:05:00,82.89,82.94,82.88,82.93,159251.0,58.9363,58.9718,58.9292,58.9647,159251.0
2018-12-17 13:10:00,82.93,82.94,82.88,82.9,91002.0,58.9647,58.9718,58.9292,58.9434,91002.0
2018-12-17 13:15:00,82.9,82.91,82.88,82.88,49175.0,58.9434,58.9505,58.9292,58.9292,49175.0
2018-12-17 13:20:00,82.88,82.92,82.86,82.9,100261.0,58.9292,58.9576,58.9149,58.9434,100261.0
2018-12-17 13:25:00,82.9,82.92,82.87,82.87,51292.0,58.9434,58.9576,58.9221,58.9221,51292.0
2018-12-17 13:30:00,82.87,82.9,82.84,82.84,225680.0,58.9221,58.9434,58.9007,58.9007,225680.0
2018-12-17 13:35:00,82.85,82.87,82.84,82.87,260662.0,58.9078,58.9221,58.9007,58.9221,260662.0
2018-12-17 13:40:00,82.87,82.91,82.86,82.9,286213.0,58.9221,58.9505,58.9149,58.9434,286213.0
2018-12-17 13:45:00,82.9,82.9,82.87,82.87,161024.0,58.9434,58.9434,58.9221,58.9221,161024.0
2018-12-17 13:50:00,82.88,82.9,82.86,82.9,212792.0,58.9292,58.9434,58.9149,58.9434,212792.0
2018-12-17 13:55:00,82.9,82.92,82.89,82.9,275469.0,58.9434,58.9576,58.9363,58.9434,275469.0
2018-12-17 14:00:00,82.89,82.9,82.85,82.85,262546.0,58.9363,58.9434,58.9078,58.9078,262546.0
2018-12-17 14:05:00,82.85,82.88,82.83,82.84,163952.0,58.9078,58.9292,58.8936,58.9007,163952.0
2018-12-17 14:10:00,82.84,82.86,82.84,82.86,174588.0,58.9007,58.9149,58.9007,58.9149,174588.0
2018-12-17 14:15:00,82.86,82.87,82.85,82.86,117545.0,58.9149,58.9221,58.9078,58.9149,117545.0
2018-12-17 14:20:00,82.87,82.92,82.86,82.89,350449.0,58.9221,58.9576,58.9149,58.9363,350449.0
2018-12-17 14:25:00,82.89,82.9,82.87,82.88,222838.0,58.9363,58.9434,58.9221,58.9292,222838.0
2018-12-17 14:30:00,82.88,82.89,82.85,82.86,209545.0,58.9292,58.9363,58.9078,58.9149,209545.0
2018-12-17 14:35:00,82.87,82.87,82.84,82.85,188436.0,58.9221,58.9221,58.9007,58.9078,188436.0
2018-12-17 14:40:00,82.85,82.88,82.84,82.86,242129.0,58.9078,58.9292,58.9007,58.9149,242129.0
2018-12-17 14:45:00,82.86,82.88,82.86,82.86,166166.0,58.9149,58.9292,58.9149,58.9149,166166.0
2018-12-17 14:50:00,82.86,82.87,82.82,82.83,368248.0,58.9149,58.9221,58.8865,58.8936,368248.0
2018-12-17 14:55:00,82.82,82.84,82.82,82.84,199295.0,58.8865,58.9007,58.8865,58.9007,199295.0
2018-12-17 15:00:00,82.84,82.85,82.82,82.84,232324.0,58.9007,58.9078,58.8865,58.9007,232324.0
2018-12-17 15:05:00,82.83,82.88,82.82,82.82,298865.0,58.8936,58.9292,58.8865,58.8865,298865.0
2018-12-17 15:10:00,82.83,82.83,82.8,82.8,311993.0,58.8936,58.8936,58.8723,58.8723,311993.0
2018-12-17 15:15:00,82.8,82.81,82.76,82.79,216658.0,58.8723,58.8794,58.8438,58.8652,216658.0
2018-12-17 15:20:00,82.78,82.79,82.74,82.75,262312.0,58.8581,58.8652,58.8296,58.8367,262312.0
2018-12-17 15:25:00,82.74,82.74,82.71,82.74,398693.0,58.8296,58.8296,58.8083,58.8296,398693.0
2018-12-17 15:30:00,82.74,82.74,82.67,82.67,309057.0,58.8296,58.8296,58.7798,58.7798,309057.0
2018-12-17 15:35:00,82.67,82.69,82.66,82.67,392851.0,58.7798,58.7941,58.7727,58.7798,392851.0
2018-12-17 15:40:00,82.66,82.67,82.59,82.59,839045.0,58.7727,58.7798,58.723,58.723,839045.0
2018-12-17 15:45:00,82.59,82.6,82.56,82.56,932899.0,58.723,58.7301,58.7016,58.7016,932899.0
2018-12-17 15:50:00,82.56,82.61,82.55,82.61,863193.0,58.7016,58.7372,58.6945,58.7372,863193.0
2018-12-17 15:55:00,82.61,82.7,82.59,82.64,2093370.0,58.7372,58.8012,58.723,58.7585,2093370.0
2018-12-18 09:30:00,82.36,82.41,82.33,82.37,458174.0,58.8384,58.8741,58.817,58.8456,458174.0
2018-12-18 09:35:00,82.38,82.39,82.36,82.38,230988.0,58.8527,58.8599,58.8384,58.8527,230988.0
2018-12-18 09:40:00,82.39,82.41,82.37,82.38,280886.0,58.8599,58.8741,58.8456,58.8527,280886.0
2018-12-18 09:45:00,82.38,82.42,82.38,82.41,138532.0,58.8527,58.8813,58.8527,58.8741,138532.0
2018-12-18 09:50:00,82.42,82.43,82.4,82.42,191519.0,58.8813,58.8884,58.867,58.8813,191519.0
2018-12-18 09:55:00,82.42,82.43,82.39,82.4,171250.0,58.8813,58.8884,58.8599,58.867,171250.0
2018-12-18 10:00:00,82.4,82.41,82.38,82.39,221745.0,58.867,58.8741,58.8527,58.8599,221745.0
2018-12-18 10:05:00,82.39,82.4,82.37,82.38,222147.0,58.8599,58.867,58.8456,58.8527,222147.0
2018-12-18 10:10:00,82.37,82.38,82.36,82.37,52756.0,58.8456,58.8527,58.8384,58.8456,52756.0
2018-12-18 10:15:00,82.38,82.39,82.35,82.36,473108.0,58.8527,58.8599,58.8313,58.8384,473108.0
2018-12-18 10:20:00,82.36,82.37,82.31,82.33,151378.0,58.8384,58.8456,58.8027,58.817,151378.0
2018-12-18 10:25:00,82.33,82.33,82.28,82.31,192646.0,58.817,58.817,58.7813,58.8027,192646.0
2018-12-18 10:30:00,82.32,82.33,82.3,82.3,149785.0,58.8098,58.817,58.7956,58.7956,149785.0
2018-12-18 10:35:00,82.3,82.31,82.27,82.28,105598.0,58.7956,58.8027,58.7741,58.7813,105598.0
2018-12-18 10:40:00,82.28,82.28,82.23,82.25,259822.0,58.7813,58.7813,58.7456,58.7598,259822.0
2018-12-18 10:45:00,82.25,82.25,82.22,82.23,231992.0,58.7598,58.7598,58.7384,58.7456,231992.0
2018-12-18 10:50:00,82.23,82.25,82.21,82.23,132142.0,58.7456,58.7598,58.7313,58.7456,132142.0
2018-12-18 10:55:00,82.23,82.24,82.22,82.22,106165.0,58.7456,58.7527,58.7384,58.7384,106165.0
2018-12-18 11:00:00,82.23,82.24,82.21,82.21,112882.0,58.7456,58.7527,58.7313,58.7313,112882.0
2018-12-18 11:05:00,82.22,82.22,82.18,82.19,236890.0,58.7384,58.7384,58.7098,58.717,236890.0
2018-12-18 11:10:00,82.19,82.19,82.12,82.13,318842.0,58.717,58.717,58.667,58.6741,318842.0
2018-12-18 11:15:00,82.12,82.13,82.11,82.12,233833.0,58.667,58.6741,58.6598,58.667,233833.0
2018-12-18 11:20:00,82.11,82.12,82.1,82.11,351567.0,58.6598,58.667,58.6527,58.6598,351567.0
2018-12-18 11:25:00,82.1,82.1,82.06,82.08,489090.0,58.6527,58.6527,58.6241,58.6384,489090.0
2018-12-18 11:30:00,82.09,82.14,82.09,82.14,248613.0,58.6455,58.6813,58.6455,58.6813,248613.0
2018-12-18 11:35:00,82.14,82.15,82.13,82.14,277157.0,58.6813,58.6884,58.6741,58.6813,277157.0
2018-12-18 11:40:00,82.13,82.17,82.13,82.15,430880.0,58.6741,58.7027,58.6741,58.6884,430880.0
2018-12-18 11:45:00,82.14,82.16,82.13,82.15,120133.0,58.6813,58.6955,58.6741,58.6884,120133.0
2018-12-18 11:50:00,82.15,82.16,82.12,82.12,111273.0,58.6884,58.6955,58.667,58.667,111273.0
2018-12-18 11:55:00,82.12,82.15,82.12,82.13,148648.0,58.667,58.6884,58.667,58.6741,148648.0
2018-12-18 12:00:00,82.13,82.14,82.12,82.13,93709.0,58.6741,58.6813,58.667,58.6741,93709.0
2018-12-18 12:05:00,82.13,82.17,82.12,82.15,229559.0,58.6741,58.7027,58.667,58.6884,229559.0
2018-12-18 12:10:00,82.15,82.17,82.15,82.16,158179.0,58.6884,58.7027,58.6884,58.6955,158179.0
2018-12-18 12:15:00,82.16,82.17,82.15,82.17,24176.0,58.6955,58.7027,58.6884,58.7027,24176.0
2018-12-18 12:20:00,82.17,82.18,82.16,82.16,33162.0,58.7027,58.7098,58.6955,58.6955,33162.0
2018-12-18 12:25:00,82.16,82.17,82.16,82.17,73234.0,58.6955,58.7027,58.6955,58.7027,73234.0
2018-12-18 12:30:00,82.17,82.18,82.16,82.17,91977.0,58.7027,58.7098,58.6955,58.7027,91977.0
2018-12-18 12:35:00,82.17,82.19,82.17,82.18,83221.0,58.7027,58.717,58.7027,58.7098,83221.0
2018-12-18 12:40:00,82.19,82.19,82.18,82.18,80894.0,58.717,58.717,58.7098,58.7098,80894.0
2018-12-18 12:45:00,82.19,82.21,82.18,82.2,116066.0,58.717,58.7313,58.7098,58.7241,116066.0
2018-12-18 12:50:00,82.2,82.2,82.18,82.2,61465.0,58.7241,58.7241,58.7098,58.7241,61465.0
2018-12-18 12:55:00,82.21,82.21,82.19,82.2,42630.0,58.7313,58.7313,58.717,58.7241,42630.0
2018-12-18 13:00:00,82.2,82.22,82.19,82.22,110189.0,58.7241,58.7384,58.717,58.7384,110189.0
2018-12-18 13:05:00,82.22,82.23,82.18,82.23,244749.0,58.7384,58.7456,58.7098,58.7456,244749.0
2018-12-18 13:10:00,82.23,82.24,82.22,82.24,139349.0,58.7456,58.7527,58.7384,58.7527,139349.0
2018-12-18 13:15:00,82.23,82.24,82.22,82.23,60797.0,58.7456,58.7527,58.7384,58.7456,60797.0
2018-12-18 13:20:00,82.23,82.26,82.22,82.24,209399.0,58.7456,58.767,58.7384,58.7527,209399.0
2018-12-18 13:25:00,82.24,82.25,82.23,82.25,167488.0,58.7527,58.7598,58.7456,58.7598,167488.0
2018-12-18 13:30:00,82.25,82.27,82.24,82.25,194023.0,58.7598,58.7741,58.7527,58.7598,194023.0
2018-12-18 13:35:00,82.24,82.26,82.23,82.23,198060.0,58.7527,58.767,58.7456,58.7456,198060.0
2018-12-18 13:40:00,82.24,82.25,82.22,82.23,68831.0,58.7527,58.7598,58.7384,58.7456,68831.0
2018-12-18 13:45:00,82.23,82.26,82.22,82.26,207816.0,58.7456,58.767,58.7384,58.767,207816.0
2018-12-18 13:50:00,82.26,82.26,82.23,82.24,231679.0,58.767,58.767,58.7456,58.7527,231679.0
2018-12-18 13:55:00,82.24,82.25,82.22,82.23,261460.0,58.7527,58.7598,58.7384,58.7456,261460.0
2018-12-18 14:00:00,82.23,82.26,82.23,82.25,122701.0,58.7456,58.767,58.7456,58.7598,122701.0
2018-12-18 14:05:00,82.25,82.26,82.22,82.26,513944.0,58.7598,58.767,58.7384,58.767,513944.0
2018-12-18 14:10:00,82.26,82.27,82.21,82.22,343664.0,58.767,58.7741,58.7313,58.7384,343664.0
2018-12-18 14:15:00,82.22,82.22,82.19,82.21,258728.0,58.7384,58.7384,58.717,58.7313,258728.0
2018-12-18 14:20:00,82.21,82.22,82.2,82.22,115668.0,58.7313,58.7384,58.7241,58.7384,115668.0
2018-12-18 14:25:00,82.22,82.22,82.21,82.22,286838.0,58.7384,58.7384,58.7313,58.7384,286838.0
2018-12-18 14:30:00,82.22,82.24,82.15,82.15,1155804.0,58.7384,58.7527,58.6884,58.6884,1155804.0
2018-12-18 14:35:00,82.15,82.15,82.11,82.15,277219.0,58.6884,58.6884,58.6598,58.6884,277219.0
2018-12-18 14:40:00,82.14,82.15,82.02,82.03,313351.0,58.6813,58.6884,58.5955,58.6027,313351.0
2018-12-18 14:45:00,82.03,82.04,82.01,82.02,131439.0,58.6027,58.6098,58.5884,58.5955,131439.0
2018-12-18 14:50:00,82.03,82.07,82.02,82.06,660416.0,58.6027,58.6312,58.5955,58.6241,660416.0
2018-12-18 14:55:00,82.06,82.06,81.98,81.98,188055.0,58.6241,58.6241,58.567,58.567,188055.0
2018-12-18 15:00:00,81.98,81.99,81.9,81.99,279596.0,58.567,58.5741,58.5098,58.5741,279596.0
2018-12-18 15:05:00,81.99,82.02,81.95,81.97,288182.0,58.5741,58.5955,58.5455,58.5598,288182.0
2018-12-18 15:10:00,81.98,82.04,81.97,82.02,220954.0,58.567,58.6098,58.5598,58.5955,220954.0
2018-12-18 15:15:00,82.02,82.04,82.01,82.03,119510.0,58.5955,58.6098,58.5884,58.6027,119510.0
2018-12-18 15:20:00,82.04,82.04,81.98,82.0,202949.0,58.6098,58.6098,58.567,58.5812,202949.0
2018-12-18 15:25:00,82.0,82.0,81.97,81.98,110686.0,58.5812,58.5812,58.5598,58.567,110686.0
2018-12-18 15:30:00,81.99,82.06,81.98,82.03,315382.0,58.5741,58.6241,58.567,58.6027,315382.0
2018-12-18 15:35:00,82.03,82.06,82.03,82.05,160071.0,58.6027,58.6241,58.6027,58.617,160071.0
2018-12-18 15:40:00,82.05,82.09,82.04,82.07,149832.0,58.617,58.6455,58.6098,58.6312,149832.0
2018-12-18 15:45:00,82.07,82.15,82.06,82.15,519412.0,58.6312,58.6884,58.6241,58.6884,519412.0
2018-12-18 15:50:00,82.14,82.16,82.12,82.12,578643.0,58.6813,58.6955,58.667,58.667,578643.0
2018-12-18 15:55:00,82.13,82.14,82.07,82.09,1185234.0,58.6741,58.6813,58.6312,58.6455,1185234.0
2018-12-19 09:30:00,82.12,82.18,82.09,82.18,88021.0,58.667,58.7098,58.6455,58.7098,88021.0
2018-12-19 09:35:00,82.18,82.2,82.17,82.18,238382.0,58.7098,58.7241,58.7027,58.7098,238382.0
2018-12-19 09:40:00,82.18,82.19,82.17,82.17,53135.0,58.7098,58.717,58.7027,58.7027,53135.0
2018-12-19 09:45:00,82.18,82.2,82.17,82.2,77582.0,58.7098,58.7241,58.7027,58.7241,77582.0
2018-12-19 09:50:00,82.2,82.22,82.19,82.22,130274.0,58.7241,58.7384,58.717,58.7384,130274.0
2018-12-19 09:55:00,82.22,82.26,82.22,82.24,174058.0,58.7384,58.767,58.7384,58.7527,174058.0
2018-12-19 10:00:00,82.24,82.25,82.21,82.21,59354.0,58.7527,58.7598,58.7313,58.7313,59354.0
2018-12-19 10:05:00,82.21,82.22,82.19,82.22,83847.0,58.7313,58.7384,58.717,58.7384,83847.0
2018-12-19 10:10:00,82.22,82.22,82.19,82.21,88467.0,58.7384,58.7384,58.717,58.7313,88467.0
2018-12-19 10:15:00,82.21,82.22,82.19,82.2,109182.0,58.7313,58.7384,58.717,58.7241,109182.0
2018-12-19 10:20:00,82.2,82.21,82.17,82.17,85745.0,58.7241,58.7313,58.7027,58.7027,85745.0
2018-12-19 10:25:00,82.18,82.21,82.17,82.2,131868.0,58.7098,58.7313,58.7027,58.7241,131868.0
2018-12-19 10:30:00,82.21,82.22,82.2,82.21,21909.0,58.7313,58.7384,58.7241,58.7313,21909.0
2018-12-19 10:35:00,82.22,82.23,82.19,82.21,34684.0,58.7384,58.7456,58.717,58.7313,34684.0
2018-12-19 10:40:00,82.21,82.22,82.19,82.2,59307.0,58.7313,58.7384,58.717,58.7241,59307.0
2018-12-19 10:45:00,82.19,82.19,82.17,82.17,28034.0,58.717,58.717,58.7027,58.7027,28034.0
2018-12-19 10:50:00,82.17,82.21,82.17,82.19,32883.0,58.7027,58.7313,58.7027,58.717,32883.0
2018-12-19 10:55:00,82.18,82.2,82.17,82.2,38390.0,58.7098,58.7241,58.7027,58.7241,38390.0
2018-12-19 11:00:00,82.21,82.21,82.16,82.16,30184.0,58.7313,58.7313,58.6955,58.6955,30184.0
2018-12-19 11:05:00,82.17,82.18,82.13,82.15,134504.0,58.7027,58.7098,58.6741,58.6884,134504.0
2018-12-19 11:10:00,82.14,82.15,82.1,82.11,74164.0,58.6813,58.6884,58.6527,58.6598,74164.0
2018-12-19 11:15:00,82.1,82.11,82.02,82.05,113130.0,58.6527,58.6598,58.5955,58.617,113130.0
2018-12-19 11:20:00,82.05,82.07,82.04,82.05,45182.0,58.617,58.6312,58.6098,58.617,45182.0
2018-12-19 11:25:00,82.04,82.05,82.03,82.05,122603.0,58.6098,58.617,58.6027,58.617,122603.0
2018-12-19 11:30:00,82.04,82.05,81.99,82.01,216029.0,58.6098,58.617,58.5741,58.5884,216029.0
2018-12-19 11:35:00,82.01,82.02,82.0,82.01,89302.0,58.5884,58.5955,58.5812,58.5884,89302.0
2018-12-19 11:40:00,82.01,82.01,81.97,81.98,62614.0,58.5884,58.5884,58.5598,58.567,62614.0
2018-12-19 11:45:00,81.98,82.0,81.97,82.0,53970.0,58.567,58.5812,58.5598,58.5812,53970.0
2018-12-19 11:50:00,82.0,82.07,82.0,82.06,232151.0,58.5812,58.6312,58.5812,58.6241,232151.0
2018-12-19 11:55:00,82.06,82.08,82.04,82.06,159902.0,58.6241,58.6384,58.6098,58.6241,159902.0
2018-12-19 12:00:00,82.06,82.06,82.03,82.03,68231.0,58.6241,58.6241,58.6027,58.6027,68231.0
2018-12-19 12:05:00,82.03,82.06,82.03,82.06,142825.0,58.6027,58.6241,58.6027,58.6241,142825.0
2018-12-19 12:10:00,82.06,82.06,82.04,82.05,382801.0,58.6241,58.6241,58.6098,58.617,382801.0
2018-12-19 12:15:00,82.05,82.05,82.03,82.05,148848.0,58.617,58.617,58.6027,58.617,148848.0
2018-12-19 12:20:00,82.05,82.05,82.03,82.04,75976.0,58.617,58.617,58.6027,58.6098,75976.0
2018-12-19 12:25:00,82.04,82.06,82.04,82.05,286453.0,58.6098,58.6241,58.6098,58.617,286453.0
2018-12-19 12:30:00,82.05,82.06,82.04,82.05,132499.0,58.617,58.6241,58.6098,58.617,132499.0
2018-12-19 12:35:00,82.06,82.06,82.04,82.06,149608.0,58.6241,58.6241,58.6098,58.6241,149608.0
2018-12-19 12:40:00,82.05,82.06,82.02,82.02,131489.0,58.617,58.6241,58.5955,58.5955,131489.0
2018-12-19 12:45:00,82.03,82.03,82.02,82.02,26116.0,58.6027,58.6027,58.5955,58.5955,26116.0
2018-12-19 12:50:00,82.02,82.04,82.0,82.0,258374.0,58.5955,58.6098,58.5812,58.5812,258374.0
2018-12-19 12:55:00,82.01,82.01,81.94,81.94,151767.0,58.5884,58.5884,58.5384,58.5384,151767.0
2018-12-19 13:00:00,81.94,81.96,81.88,81.89,424306.0,58.5384,58.5527,58.4955,58.5027,424306.0
2018-12-19 13:05:00,81.88,81.9,81.86,81.87,300488.0,58.4955,58.5098,58.4812,58.4884,300488.0
2018-12-19 13:10:00,81.87,81.91,81.87,81.9,200793.0,58.4884,58.5169,58.4884,58.5098,200793.0
2018-12-19 13:15:00,81.89,81.91,81.88,81.91,456507.0,58.5027,58.5169,58.4955,58.5169,456507.0
2018-12-19 13:20:00,81.91,81.94,81.88,81.89,245815.0,58.5169,58.5384,58.4955,58.5027,245815.0
2018-12-19 13:25:00,81.88,81.9,81.87,81.89,173085.0,58.4955,58.5098,58.4884,58.5027,173085.0
2018-12-19 13:30:00,81.89,81.9,81.87,81.87,141472.0,58.5027,58.5098,58.4884,58.4884,141472.0
2018-12-19 13:35:00,81.88,81.9,81.87,81.89,167422.0,58.4955,58.5098,58.4884,58.5027,167422.0
2018-12-19 13:40:00,81.88,81.97,81.88,81.95,283278.0,58.4955,58.5598,58.4955,58.5455,283278.0
2018-12-19 13:45:00,81.95,81.96,81.94,81.95,426716.0,58.5455,58.5527,58.5384,58.5455,426716.0
2018-12-19 13:50:00,81.95,81.99,81.93,81.94,397442.0,58.5455,58.5741,58.5312,58.5384,397442.0
2018-12-19 13:55:00,81.94,82.03,81.93,82.03,187928.0,58.5384,58.6027,58.5312,58.6027,187928.0
2018-12-19 14:00:00,82.02,82.04,81.74,81.78,1462349.0,58.5955,58.6098,58.3955,58.4241,1462349.0
2018-12-19 14:05:00,81.78,81.83,81.72,81.77,494179.0,58.4241,58.4598,58.3812,58.4169,494179.0
2018-12-19 14:10:00,81.77,81.78,81.58,81.64,562660.0,58.4169,58.4241,58.2812,58.3241,562660.0
2018-12-19 14:15:00,81.63,81.8,81.61,81.77,774230.0,58.3169,58.4384,58.3026,58.4169,774230.0
2018-12-19 14:20:00,81.77,81.81,81.74,81.79,579400.0,58.4169,58.4455,58.3955,58.4312,579400.0
2018-12-19 14:25:00,81.8,81.83,81.77,81.82,305994.0,58.4384,58.4598,58.4169,58.4526,305994.0
2018-12-19 14:30:00,81.81,81.84,81.78,81.78,196225.0,58.4455,58.4669,58.4241,58.4241,196225.0
2018-12-19 14:35:00,81.78,81.87,81.74,81.81,471797.0,58.4241,58.4884,58.3955,58.4455,471797.0
2018-12-19 14:40:00,81.81,81.81,81.61,81.63,1216759.0,58.4455,58.4455,58.3026,58.3169,1216759.0
2018-12-19 14:45:00,81.63,81.67,81.62,81.65,492461.0,58.3169,58.3455,58.3098,58.3312,492461.0
2018-12-19 14:50:00,81.65,81.67,81.56,81.56,783670.0,58.3312,58.3455,58.2669,58.2669,783670.0
2018-12-19 14:55:00,81.56,81.57,81.47,81.51,1173739.0,58.2669,58.274,58.2026,58.2312,1173739.0
2018-12-19 15:00:00,81.5,81.5,81.38,81.38,753868.0,58.224,58.224,58.1383,58.1383,753868.0
2018-12-19 15:05:00,81.38,81.42,81.26,81.37,515037.0,58.1383,58.1669,58.0526,58.1312,515037.0
2018-12-19 15:10:00,81.38,81.44,81.31,81.44,482220.0,58.1383,58.1812,58.0883,58.1812,482220.0
2018-12-19 15:15:00,81.44,81.47,81.36,81.44,713286.0,58.1812,58.2026,58.124,58.1812,713286.0
2018-12-19 15:20:00,81.44,81.5,81.37,81.48,847410.0,58.1812,58.224,58.1312,58.2097,847410.0
2018-12-19 15:25:00,81.48,81.49,81.37,81.38,417885.0,58.2097,58.2169,58.1312,58.1383,417885.0
2018-12-19 15:30:00,81.38,81.44,81.36,81.4,727894.0,58.1383,58.1812,58.124,58.1526,727894.0
2018-12-19 15:35:00,81.4,81.41,81.36,81.37,741122.0,58.1526,58.1597,58.124,58.1312,741122.0
2018-12-19 15:40:00,81.36,81.37,81.26,81.31,1176732.0,58.124,58.1312,58.0526,58.0883,1176732.0
2018-12-19 15:45:00,81.3,81.34,81.27,81.31,778857.0,58.0812,58.1097,58.0597,58.0883,778857.0
2018-12-19 15:50:00,81.31,81.33,81.26,81.26,1280942.0,58.0883,58.1026,58.0526,58.0526,1280942.0
2018-12-19 15:55:00,81.26,81.42,81.24,81.32,2854280.0,58.0526,58.1669,58.0383,58.0954,2854280.0
2018-12-20 09:30:00,81.07,81.19,80.98,81.03,1067122.0,57.9168,58.0026,57.8525,57.8883,1067122.0
2018-12-20 09:35:00,81.03,81.09,81.0,81.03,1206635.0,57.8883,57.9311,57.8668,57.8883,1206635.0
2018-12-20 09:40:00,81.03,81.03,80.88,80.91,490094.0,57.8883,57.8883,57.7811,57.8025,490094.0
2018-12-20 09:45:00,80.91,80.92,80.87,80.88,617843.0,57.8025,57.8097,57.774,57.7811,617843.0
2018-12-20 09:50:00,80.87,80.89,80.78,80.8,648447.0,57.774,57.7882,57.7097,57.724,648447.0
2018-12-20 09:55:00,80.8,80.92,80.78,80.91,654851.0,57.724,57.8097,57.7097,57.8025,654851.0
2018-12-20 10:00:00,80.91,80.97,80.88,80.89,686681.0,57.8025,57.8454,57.7811,57.7882,686681.0
2018-12-20 10:05:00,80.89,81.07,80.88,81.05,731251.0,57.7882,57.9168,57.7811,57.9026,731251.0
2018-12-20 10:10:00,81.06,81.06,80.98,80.99,437350.0,57.9097,57.9097,57.8525,57.8597,437350.0
2018-12-20 10:15:00,80.99,81.0,80.92,80.93,580351.0,57.8597,57.8668,57.8097,57.8168,580351.0
2018-12-20 10:20:00,80.92,80.93,80.89,80.91,289257.0,57.8097,57.8168,57.7882,57.8025,289257.0
2018-12-20 10:25:00,80.91,80.97,80.89,80.9,409560.0,57.8025,57.8454,57.7882,57.7954,409560.0
2018-12-20 10:30:00,80.9,80.93,80.85,80.86,543199.0,57.7954,57.8168,57.7597,57.7668,543199.0
2018-12-20 10:35:00,80.85,80.86,80.82,80.84,547240.0,57.7597,57.7668,57.7382,57.7525,547240.0
2018-12-20 10:40:00,80.84,80.96,80.84,80.94,920480.0,57.7525,57.8383,57.7525,57.824,920480.0
2018-12-20 10:45:00,80.94,80.94,80.89,80.89,172344.0,57.824,57.824,57.7882,57.7882,172344.0
2018-12-20 10:50:00,80.89,80.9,80.84,80.85,189755.0,57.7882,57.7954,57.7525,57.7597,189755.0
2018-12-20 10:55:00,80.85,80.88,80.83,80.86,336902.0,57.7597,57.7811,57.7454,57.7668,336902.0
2018-12-20 11:00:00,80.86,80.86,80.82,80.86,712865.0,57.7668,57.7668,57.7382,57.7668,712865.0
2018-12-20 11:05:00,80.86,80.89,80.84,80.87,347323.0,57.7668,57.7882,57.7525,57.774,347323.0
2018-12-20 11:10:00,80.87,80.88,80.84,80.86,549730.0,57.774,57.7811,57.7525,57.7668,549730.0
2018-12-20 11:15:00,80.86,80.87,80.82,80.82,628006.0,57.7668,57.774,57.7382,57.7382,628006.0
2018-12-20 11:20:00,80.83,80.83,80.71,80.72,5237578.0,57.7454,57.7454,57.6597,57.6668,5237578.0
2018-12-20 11:25:00,80.72,80.72,80.6,80.62,851119.0,57.6668,57.6668,57.5811,57.5954,851119.0
2018-12-20 11:30:00,80.62,80.68,80.61,80.62,366522.0,57.5954,57.6382,57.5882,57.5954,366522.0
2018-12-20 11:35:00,80.62,80.63,80.54,80.55,716427.0,57.5954,57.6025,57.5382,57.5454,716427.0
2018-12-20 11:40:00,80.56,80.57,80.47,80.48,371967.0,57.5525,57.5596,57.4882,57.4953,371967.0
2018-12-20 11:45:00,80.48,80.48,80.24,80.25,527829.0,57.4953,57.4953,57.3239,57.331,527829.0
2018-12-20 11:50:00,80.24,80.37,80.01,80.34,2063570.0,57.3239,57.4168,57.1596,57.3953,2063570.0
2018-12-20 11:55:00,80.34,80.46,80.11,80.2,992617.0,57.3953,57.4811,57.231,57.2953,992617.0
2018-12-20 12:00:00,80.2,80.29,80.19,80.21,1108639.0,57.2953,57.3596,57.2882,57.3025,1108639.0
2018-12-20 12:05:00,80.21,80.22,80.09,80.14,1297417.0,57.3025,57.3096,57.2167,57.2524,1297417.0
2018-12-20 12:10:00,80.13,80.17,80.01,80.04,920939.0,57.2453,57.2739,57.1596,57.181,920939.0
2018-12-20 12:15:00,80.04,80.23,80.03,80.23,1449997.0,57.181,57.3167,57.1739,57.3167,1449997.0
2018-12-20 12:20:00,80.22,80.44,80.14,80.44,879283.0,57.3096,57.4668,57.2524,57.4668,879283.0
2018-12-20 12:25:00,80.44,80.55,80.44,80.54,740983.0,57.4668,57.5454,57.4668,57.5382,740983.0
2018-12-20 12:30:00,80.54,80.59,80.53,80.59,536745.0,57.5382,57.5739,57.5311,57.5739,536745.0
2018-12-20 12:35:00,80.59,80.63,80.45,80.47,614443.0,57.5739,57.6025,57.4739,57.4882,614443.0
2018-12-20 12:40:00,80.46,80.46,80.38,80.44,792921.0,57.4811,57.4811,57.4239,57.4668,792921.0
2018-12-20 12:45:00,80.43,80.45,80.41,80.45,478864.0,57.4596,57.4739,57.4453,57.4739,478864.0
2018-12-20 12:50:00,80.45,80.47,80.43,80.45,454623.0,57.4739,57.4882,57.4596,57.4739,454623.0
2018-12-20 12:55:00,80.45,80.49,80.43,80.48,414866.0,57.4739,57.5025,57.4596,57.4953,414866.0
2018-12-20 13:00:00,80.47,80.48,80.43,80.45,203418.0,57.4882,57.4953,57.4596,57.4739,203418.0
2018-12-20 13:05:00,80.45,80.48,80.39,80.4,152921.0,57.4739,57.4953,57.431,57.4382,152921.0
2018-12-20 13:10:00,80.4,80.42,80.37,80.39,629265.0,57.4382,57.4525,57.4168,57.431,629265.0
2018-12-20 13:15:00,80.39,80.45,80.38,80.41,113735.0,57.431,57.4739,57.4239,57.4453,113735.0
2018-12-20 13:20:00,80.4,80.47,80.37,80.4,490827.0,57.4382,57.4882,57.4168,57.4382,490827.0
2018-12-20 13:25:00,80.4,80.45,80.38,80.39,134727.0,57.4382,57.4739,57.4239,57.431,134727.0
2018-12-20 13:30:00,80.4,80.41,80.37,80.38,444700.0,57.4382,57.4453,57.4168,57.4239,444700.0
2018-12-20 13:35:00,80.39,80.41,80.31,80.36,4760859.0,57.431,57.4453,57.3739,57.4096,4760859.0
2018-12-20 13:40:00,80.36,80.36,80.28,80.31,673073.0,57.4096,57.4096,57.3525,57.3739,673073.0
2018-12-20 13:45:00,80.31,80.32,80.21,80.29,496376.0,57.3739,57.381,57.3025,57.3596,496376.0
2018-12-20 13:50:00,80.29,80.3,80.25,80.26,319267.0,57.3596,57.3668,57.331,57.3382,319267.0
2018-12-20 13:55:00,80.26,80.3,80.24,80.29,579729.0,57.3382,57.3668,57.3239,57.3596,579729.0
2018-12-20 14:00:00,80.29,80.32,80.24,80.3,667102.0,57.3596,57.381,57.3239,57.3668,667102.0
2018-12-20 14:05:00,80.3,80.35,80.29,80.3,424737.0,57.3668,57.4025,57.3596,57.3668,424737.0
2018-12-20 14:10:00,80.3,80.3,80.19,80.27,378571.0,57.3668,57.3668,57.2882,57.3453,378571.0
2018-12-20 14:15:00,80.27,80.28,80.23,80.24,577395.0,57.3453,57.3525,57.3167,57.3239,577395.0
2018-12-20 14:20:00,80.24,80.34,80.23,80.34,428047.0,57.3239,57.3953,57.3167,57.3953,428047.0
2018-12-20 14:25:00,80.34,80.5,80.33,80.5,895460.0,57.3953,57.5096,57.3882,57.5096,895460.0
2018-12-20 14:30:00,80.5,80.55,80.48,80.53,679193.0,57.5096,57.5454,57.4953,57.5311,679193.0
2018-12-20 14:35:00,80.53,80.68,80.52,80.62,528694.0,57.5311,57.6382,57.5239,57.5954,528694.0
2018-12-20 14:40:00,80.61,80.79,80.61,80.78,835413.0,57.5882,57.7168,57.5882,57.7097,835413.0
2018-12-20 14:45:00,80.79,80.88,80.78,80.88,477619.0,57.7168,57.7811,57.7097,57.7811,477619.0
2018-12-20 14:50:00,80.88,80.88,80.83,80.85,498663.0,57.7811,57.7811,57.7454,57.7597,498663.0
2018-12-20 14:55:00,80.85,80.85,80.72,80.73,1695790.0,57.7597,57.7597,57.6668,57.6739,1695790.0
2018-12-20 15:00:00,80.73,80.74,80.67,80.67,653504.0,57.6739,57.6811,57.6311,57.6311,653504.0
2018-12-20 15:05:00,80.67,80.75,80.66,80.73,571128.0,57.6311,57.6882,57.6239,57.6739,571128.0
2018-12-20 15:10:00,80.73,80.77,80.7,80.77,508768.0,57.6739,57.7025,57.6525,57.7025,508768.0
2018-12-20 15:15:00,80.77,80.79,80.7,80.7,328056.0,57.7025,57.7168,57.6525,57.6525,328056.0
2018-12-20 15:20:00,80.7,80.8,80.7,80.78,637921.0,57.6525,57.724,57.6525,57.7097,637921.0
2018-12-20 15:25:00,80.77,80.8,80.74,80.75,1228469.0,57.7025,57.724,57.6811,57.6882,1228469.0
2018-12-20 15:30:00,80.75,80.8,80.74,80.79,395464.0,57.6882,57.724,57.6811,57.7168,395464.0
2018-12-20 15:35:00,80.79,80.83,80.78,80.81,529112.0,57.7168,57.7454,57.7097,57.7311,529112.0
2018-12-20 15:40:00,80.81,80.82,80.77,80.78,546266.0,57.7311,57.7382,57.7025,57.7097,546266.0
2018-12-20 15:45:00,80.78,80.78,80.72,80.72,795107.0,57.7097,57.7097,57.6668,57.6668,795107.0
2018-12-20 15:50:00,80.73,80.73,80.58,80.6,1950596.0,57.6739,57.6739,57.5668,57.5811,1950596.0
2018-12-20 15:55:00,80.6,80.63,80.54,80.63,3198821.0,57.5811,57.6025,57.5382,57.6025,3198821.0
2018-12-21 09:30:00,80.59,80.75,80.57,80.74,1376879.0,57.5739,57.6882,57.5596,57.6811,1376879.0
2018-12-21 09:35:00,80.73,80.74,80.64,80.71,766526.0,57.6739,57.6811,57.6096,57.6597,766526.0
2018-12-21 09:40:00,80.71,80.72,80.64,80.65,1066794.0,57.6597,57.6668,57.6096,57.6168,1066794.0
2018-12-21 09:45:00,80.64,80.72,80.64,80.7,387180.0,57.6096,57.6668,57.6096,57.6525,387180.0
2018-12-21 09:50:00,80.7,80.7,80.58,80.58,283728.0,57.6525,57.6525,57.5668,57.5668,283728.0
2018-12-21 09:55:00,80.59,80.67,80.58,80.64,349923.0,57.5739,57.6311,57.5668,57.6096,349923.0
2018-12-21 10:00:00,80.64,80.64,80.53,80.54,290879.0,57.6096,57.6096,57.5311,57.5382,290879.0
2018-12-21 10:05:00,80.55,80.56,80.42,80.42,598289.0,57.5454,57.5525,57.4525,57.4525,598289.0
2018-12-21 10:10:00,80.42,80.65,80.42,80.64,878414.0,57.4525,57.6168,57.4525,57.6096,878414.0
2018-12-21 10:15:00,80.64,80.93,80.63,80.84,1301802.0,57.6096,57.8168,57.6025,57.7525,1301802.0
2018-12-21 10:20:00,80.84,80.85,80.8,80.83,368765.0,57.7525,57.7597,57.724,57.7454,368765.0
2018-12-21 10:25:00,80.83,80.83,80.68,80.73,439004.0,57.7454,57.7454,57.6382,57.6739,439004.0
2018-12-21 10:30:00,80.73,80.78,80.7,80.71,279097.0,57.6739,57.7097,57.6525,57.6597,279097.0
2018-12-21 10:35:00,80.7,80.72,80.66,80.67,215715.0,57.6525,57.6668,57.6239,57.6311,215715.0
2018-12-21 10:40:00,80.67,80.67,80.63,80.66,1055835.0,57.6311,57.6311,57.6025,57.6239,1055835.0
2018-12-21 10:45:00,80.66,80.66,80.61,80.61,558079.0,57.6239,57.6239,57.5882,57.5882,558079.0
2018-12-21 10:50:00,80.61,80.65,80.59,80.63,410982.0,57.5882,57.6168,57.5739,57.6025,410982.0
2018-12-21 10:55:00,80.63,80.65,80.62,80.65,251748.0,57.6025,57.6168,57.5954,57.6168,251748.0
2018-12-21 11:00:00,80.65,80.65,80.6,80.61,712709.0,57.6168,57.6168,57.5811,57.5882,712709.0
2018-12-21 11:05:00,80.61,80.62,80.44,80.45,436040.0,57.5882,57.5954,57.4668,57.4739,436040.0
2018-12-21 11:10:00,80.45,80.53,80.39,80.49,851965.0,57.4739,57.5311,57.431,57.5025,851965.0
2018-12-21 11:15:00,80.48,80.52,80.41,80.43,548032.0,57.4953,57.5239,57.4453,57.4596,548032.0
2018-12-21 11:20:00,80.42,80.49,80.42,80.48,553319.0,57.4525,57.5025,57.4525,57.4953,553319.0
2018-12-21 11:25:00,80.48,80.49,80.44,80.48,922101.0,57.4953,57.5025,57.4668,57.4953,922101.0
2018-12-21 11:30:00,80.48,80.5,80.46,80.48,362609.0,57.4953,57.5096,57.4811,57.4953,362609.0
2018-12-21 11:35:00,80.47,80.47,80.44,80.44,188440.0,57.4882,57.4882,57.4668,57.4668,188440.0
2018-12-21 11:40:00,80.44,80.48,80.4,80.45,265399.0,57.4668,57.4953,57.4382,57.4739,265399.0
2018-12-21 11:45:00,80.45,80.47,80.43,80.45,304066.0,57.4739,57.4882,57.4596,57.4739,304066.0
2018-12-21 11:50:00,80.45,80.49,80.44,80.45,192069.0,57.4739,57.5025,57.4668,57.4739,192069.0
2018-12-21 11:55:00,80.45,80.47,80.42,80.43,587546.0,57.4739,57.4882,57.4525,57.4596,587546.0
2018-12-21 12:00:00,80.43,80.46,80.41,80.45,315098.0,57.4596,57.4811,57.4453,57.4739,315098.0
2018-12-21 12:05:00,80.45,80.46,80.38,80.39,393351.0,57.4739,57.4811,57.4239,57.431,393351.0
2018-12-21 12:10:00,80.39,80.4,80.3,80.33,215085.0,57.431,57.4382,57.3668,57.3882,215085.0
2018-12-21 12:15:00,80.32,80.34,80.28,80.29,383329.0,57.381,57.3953,57.3525,57.3596,383329.0
2018-12-21 12:20:00,80.28,80.29,80.24,80.25,204348.0,57.3525,57.3596,57.3239,57.331,204348.0
2018-12-21 12:25:00,80.25,80.25,80.19,80.22,244580.0,57.331,57.331,57.2882,57.3096,244580.0
2018-12-21 12:30:00,80.22,80.25,80.1,80.25,937544.0,57.3096,57.331,57.2239,57.331,937544.0
2018-12-21 12:35:00,80.24,80.27,80.21,80.26,423475.0,57.3239,57.3453,57.3025,57.3382,423475.0
2018-12-21 12:40:00,80.26,80.3,80.23,80.3,598517.0,57.3382,57.3668,57.3167,57.3668,598517.0
2018-12-21 12:45:00,80.3,80.41,80.29,80.33,540662.0,57.3668,57.4453,57.3596,57.3882,540662.0
2018-12-21 12:50:00,80.32,80.33,80.26,80.26,524951.0,57.381,57.3882,57.3382,57.3382,524951.0
2018-12-21 12:55:00,80.26,80.31,80.25,80.26,380195.0,57.3382,57.3739,57.331,57.3382,380195.0
2018-12-21 13:00:00,80.25,80.31,80.25,80.27,289336.0,57.331,57.3739,57.331,57.3453,289336.0
2018-12-21 13:05:00,80.26,80.29,80.23,80.29,334364.0,57.3382,57.3596,57.3167,57.3596,334364.0
2018-12-21 13:10:00,80.28,80.3,80.23,80.26,340105.0,57.3525,57.3668,57.3167,57.3382,340105.0
2018-12-21 13:15:00,80.27,80.29,80.21,80.24,157629.0,57.3453,57.3596,57.3025,57.3239,157629.0
2018-12-21 13:20:00,80.23,80.29,80.21,80.27,170306.0,57.3167,57.3596,57.3025,57.3453,170306.0
2018-12-21 13:25:00,80.27,80.34,80.26,80.33,369108.0,57.3453,57.3953,57.3382,57.3882,369108.0
2018-12-21 13:30:00,80.33,80.4,80.32,80.39,253420.0,57.3882,57.4382,57.381,57.431,253420.0
2018-12-21 13:35:00,80.39,80.4,80.35,80.39,207381.0,57.431,57.4382,57.4025,57.431,207381.0
2018-12-21 13:40:00,80.39,80.48,80.37,80.47,144068.0,57.431,57.4953,57.4168,57.4882,144068.0
2018-12-21 13:45:00,80.47,80.47,80.39,80.4,130986.0,57.4882,57.4882,57.431,57.4382,130986.0
2018-12-21 13:50:00,80.4,80.43,80.37,80.38,122118.0,57.4382,57.4596,57.4168,57.4239,122118.0
2018-12-21 13:55:00,80.37,80.42,80.37,80.42,574146.0,57.4168,57.4525,57.4168,57.4525,574146.0
2018-12-21 14:00:00,80.42,80.45,80.41,80.43,431257.0,57.4525,57.4739,57.4453,57.4596,431257.0
2018-12-21 14:05:00,80.42,80.45,80.39,80.44,472566.0,57.4525,57.4739,57.431,57.4668,472566.0
2018-12-21 14:10:00,80.44,80.45,80.34,80.35,376320.0,57.4668,57.4739,57.3953,57.4025,376320.0
2018-12-21 14:15:00,80.35,80.43,80.35,80.43,568639.0,57.4025,57.4596,57.4025,57.4596,568639.0
2018-12-21 14:20:00,80.43,80.62,80.41,80.5,874882.0,57.4596,57.5954,57.4453,57.5096,874882.0
2018-12-21 14:25:00,80.5,80.5,80.43,80.44,306601.0,57.5096,57.5096,57.4596,57.4668,306601.0
2018-12-21 14:30:00,80.44,80.45,80.41,80.42,355751.0,57.4668,57.4739,57.4453,57.4525,355751.0
2018-12-21 14:35:00,80.42,80.44,80.41,80.44,297587.0,57.4525,57.4668,57.4453,57.4668,297587.0
2018-12-21 14:40:00,80.44,80.47,80.39,80.41,884863.0,57.4668,57.4882,57.431,57.4453,884863.0
2018-12-21 14:45:00,80.41,80.42,80.39,80.4,354822.0,57.4453,57.4525,57.431,57.4382,354822.0
2018-12-21 14:50:00,80.41,80.49,80.4,80.45,488325.0,57.4453,57.5025,57.4382,57.4739,488325.0
2018-12-21 14:55:00,80.45,80.48,80.44,80.48,221826.0,57.4739,57.4953,57.4668,57.4953,221826.0
2018-12-21 15:00:00,80.48,80.51,80.47,80.49,136684.0,57.4953,57.5168,57.4882,57.5025,136684.0
2018-12-21 15:05:00,80.5,80.54,80.49,80.54,464838.0,57.5096,57.5382,57.5025,57.5382,464838.0
2018-12-21 15:10:00,80.54,80.54,80.43,80.44,515777.0,57.5382,57.5382,57.4596,57.4668,515777.0
2018-12-21 15:15:00,80.44,80.46,80.37,80.38,1003362.0,57.4668,57.4811,57.4168,57.4239,1003362.0
2018-12-21 15:20:00,80.38,80.38,80.33,80.35,738923.0,57.4239,57.4239,57.3882,57.4025,738923.0
2018-12-21 15:25:00,80.34,80.36,80.3,80.3,429832.0,57.3953,57.4096,57.3668,57.3668,429832.0
2018-12-21 15:30:00,80.31,80.4,80.29,80.39,1075121.0,57.3739,57.4382,57.3596,57.431,1075121.0
2018-12-21 15:35:00,80.39,80.39,80.3,80.31,533909.0,57.431,57.431,57.3668,57.3739,533909.0
2018-12-21 15:40:00,80.3,80.45,80.29,80.45,1029126.0,57.3668,57.4739,57.3596,57.4739,1029126.0
2018-12-21 15:45:00,80.44,80.48,80.41,80.45,1145885.0,57.4668,57.4953,57.4453,57.4739,1145885.0
2018-12-21 15:50:00,80.45,80.46,80.32,80.34,1393686.0,57.4739,57.4811,57.381,57.3953,1393686.0
2018-12-21 15:55:00,80.34,80.34,80.21,80.22,1719438.0,57.3953,57.3953,57.3025,57.3096,1719438.0
2018-12-24 09:30:00,80.15,80.35,80.15,80.3,296529.0,57.2596,57.4025,57.2596,57.3668,296529.0
2018-12-24 09:35:00,80.31,80.32,80.13,80.2,243241.0,57.3739,57.381,57.2453,57.2953,243241.0
2018-12-24 09:40:00,80.2,80.2,80.07,80.08,406209.0,57.2953,57.2953,57.2024,57.2096,406209.0
2018-12-24 09:45:00,80.09,80.11,79.97,79.97,1075927.0,57.2167,57.231,57.131,57.131,1075927.0
2018-12-24 09:50:00,79.97,80.03,79.89,79.9,713313.0,57.131,57.1739,57.0738,57.081,713313.0
2018-12-24 09:55:00,79.91,79.92,79.79,79.86,651545.0,57.0881,57.0953,57.0024,57.0524,651545.0
2018-12-24 10:00:00,79.86,79.91,79.84,79.87,725141.0,57.0524,57.0881,57.0381,57.0596,725141.0
2018-12-24 10:05:00,79.87,79.9,79.73,79.82,497904.0,57.0596,57.081,56.9595,57.0238,497904.0
2018-12-24 10:10:00,79.81,79.99,79.81,79.98,651646.0,57.0167,57.1453,57.0167,57.1381,651646.0
2018-12-24 10:15:00,79.97,80.0,79.83,79.88,188946.0,57.131,57.1524,57.031,57.0667,188946.0
2018-12-24 10:20:00,79.89,79.98,79.85,79.97,358826.0,57.0738,57.1381,57.0453,57.131,358826.0
2018-12-24 10:25:00,79.98,80.02,79.95,79.97,574663.0,57.1381,57.1667,57.1167,57.131,574663.0
2018-12-24 10:30:00,79.98,80.07,79.96,79.99,115273.0,57.1381,57.2024,57.1239,57.1453,115273.0
2018-12-24 10:35:00,79.99,80.13,79.98,80.09,191740.0,57.1453,57.2453,57.1381,57.2167,191740.0
2018-12-24 10:40:00,80.09,80.23,80.09,80.13,292133.0,57.2167,57.3167,57.2167,57.2453,292133.0
2018-12-24 10:45:00,80.13,80.15,80.06,80.11,79528.0,57.2453,57.2596,57.1953,57.231,79528.0
2018-12-24 10:50:00,80.1,80.1,79.99,79.99,229746.0,57.2239,57.2239,57.1453,57.1453,229746.0
2018-12-24 10:55:00,79.99,80.0,79.79,79.95,613409.0,57.1453,57.1524,57.0024,57.1167,613409.0
2018-12-24 11:00:00,79.94,80.01,79.82,79.82,210036.0,57.1096,57.1596,57.0238,57.0238,210036.0
2018-12-24 11:05:00,79.82,79.89,79.8,79.85,120049.0,57.0238,57.0738,57.0095,57.0453,120049.0
2018-12-24 11:10:00,79.85,79.89,79.81,79.88,218262.0,57.0453,57.0738,57.0167,57.0667,218262.0
2018-12-24 11:15:00,79.88,79.88,79.74,79.8,292001.0,57.0667,57.0667,56.9667,57.0095,292001.0
2018-12-24 11:20:00,79.81,79.85,79.8,79.83,351060.0,57.0167,57.0453,57.0095,57.031,351060.0
2018-12-24 11:25:00,79.83,79.86,79.73,79.8,330743.0,57.031,57.0524,56.9595,57.0095,330743.0
2018-12-24 11:30:00,79.8,79.89,79.79,79.85,136002.0,57.0095,57.0738,57.0024,57.0453,136002.0
2018-12-24 11:35:00,79.84,79.86,79.78,79.84,89819.0,57.0381,57.0524,56.9953,57.0381,89819.0
2018-12-24 11:40:00,79.85,79.89,79.8,79.83,125794.0,57.0453,57.0738,57.0095,57.031,125794.0
2018-12-24 11:45:00,79.82,79.83,79.76,79.79,354302.0,57.0238,57.031,56.981,57.0024,354302.0
2018-12-24 11:50:00,79.79,79.84,79.77,79.81,349588.0,57.0024,57.0381,56.9881,57.0167,349588.0
2018-12-24 11:55:00,79.81,79.87,79.76,79.82,956600.0,57.0167,57.0596,56.981,57.0238,956600.0
2018-12-24 12:00:00,79.82,79.91,79.8,79.85,374248.0,57.0238,57.0881,57.0095,57.0453,374248.0
2018-12-24 12:05:00,79.85,79.86,79.78,79.79,134091.0,57.0453,57.0524,56.9953,57.0024,134091.0
2018-12-24 12:10:00,79.79,79.84,79.77,79.81,462631.0,57.0024,57.0381,56.9881,57.0167,462631.0
2018-12-24 12:15:00,79.81,79.84,79.79,79.81,447847.0,57.0167,57.0381,57.0024,57.0167,447847.0
2018-12-24 12:20:00,79.8,79.82,79.73,79.79,237738.0,57.0095,57.0238,56.9595,57.0024,237738.0
2018-12-24 12:25:00,79.79,79.88,79.76,79.79,155235.0,57.0024,57.0667,56.981,57.0024,155235.0
2018-12-24 12:30:00,79.79,79.86,79.79,79.8,457421.0,57.0024,57.0524,57.0024,57.0095,457421.0
2018-12-24 12:35:00,79.81,79.84,79.78,79.81,141845.0,57.0167,57.0381,56.9953,57.0167,141845.0
2018-12-24 12:40:00,79.8,79.81,79.69,79.72,385343.0,57.0095,57.0167,56.931,56.9524,385343.0
2018-12-24 12:45:00,79.71,79.78,79.67,79.76,504225.0,56.9453,56.9953,56.9167,56.981,504225.0
2018-12-24 12:50:00,79.77,79.84,79.76,79.79,955623.0,56.9881,57.0381,56.981,57.0024,955623.0
2018-12-24 12:55:00,79.78,79.79,79.64,79.65,488181.0,56.9953,57.0024,56.8952,56.9024,488181.0
2018-12-26 09:30:00,79.73,79.89,79.73,79.86,444806.0,56.9595,57.0738,56.9595,57.0524,444806.0
2018-12-26 09:35:00,79.87,79.96,79.87,79.94,228780.0,57.0596,57.1239,57.0596,57.1096,228780.0
2018-12-26 09:40:00,79.94,79.94,79.84,79.89,155073.0,57.1096,57.1096,57.0381,57.0738,155073.0
2018-12-26 09:45:00,79.89,79.92,79.83,79.87,85346.0,57.0738,57.0953,57.031,57.0596,85346.0
2018-12-26 09:50:00,79.88,79.88,79.79,79.8,123437.0,57.0667,57.0667,57.0024,57.0095,123437.0
2018-12-26 09:55:00,79.79,79.8,79.58,79.59,247898.0,57.0024,57.0095,56.8524,56.8595,247898.0
2018-12-26 10:00:00,79.59,79.69,79.59,79.66,374795.0,56.8595,56.931,56.8595,56.9095,374795.0
2018-12-26 10:05:00,79.65,79.7,79.6,79.7,326067.0,56.9024,56.9381,56.8667,56.9381,326067.0
2018-12-26 10:10:00,79.7,79.7,79.55,79.57,313078.0,56.9381,56.9381,56.8309,56.8452,313078.0
2018-12-26 10:15:00,79.58,79.66,79.55,79.57,193520.0,56.8524,56.9095,56.8309,56.8452,193520.0
2018-12-26 10:20:00,79.57,79.77,79.56,79.74,310252.0,56.8452,56.9881,56.8381,56.9667,310252.0
2018-12-26 10:25:00,79.74,79.78,79.72,79.73,147137.0,56.9667,56.9953,56.9524,56.9595,147137.0
2018-12-26 10:30:00,79.73,79.77,79.69,79.69,217245.0,56.9595,56.9881,56.931,56.931,217245.0
2018-12-26 10:35:00,79.7,79.74,79.66,79.67,258889.0,56.9381,56.9667,56.9095,56.9167,258889.0
2018-12-26 10:40:00,79.67,79.7,79.64,79.67,151438.0,56.9167,56.9381,56.8952,56.9167,151438.0
2018-12-26 10:45:00,79.67,79.77,79.66,79.75,244706.0,56.9167,56.9881,56.9095,56.9738,244706.0
2018-12-26 10:50:00,79.75,79.82,79.64,79.64,417161.0,56.9738,57.0238,56.8952,56.8952,417161.0
2018-12-26 10:55:00,79.64,79.69,79.63,79.65,189166.0,56.8952,56.931,56.8881,56.9024,189166.0
2018-12-26 11:00:00,79.65,79.77,79.62,79.77,309441.0,56.9024,56.9881,56.881,56.9881,309441.0
2018-12-26 11:05:00,79.77,79.81,79.73,79.81,462577.0,56.9881,57.0167,56.9595,57.0167,462577.0
2018-12-26 11:10:00,79.81,79.82,79.75,79.78,228118.0,57.0167,57.0238,56.9738,56.9953,228118.0
2018-12-26 11:15:00,79.78,79.88,79.78,79.87,146461.0,56.9953,57.0667,56.9953,57.0596,146461.0
2018-12-26 11:20:00,79.87,79.89,79.84,79.86,172459.0,57.0596,57.0738,57.0381,57.0524,172459.0
2018-12-26 11:25:00,79.85,79.91,79.85,79.9,350870.0,57.0453,57.0881,57.0453,57.081,350870.0
2018-12-26 11:30:00,79.89,79.91,79.87,79.88,129897.0,57.0738,57.0881,57.0596,57.0667,129897.0
2018-12-26 11:35:00,79.88,79.97,79.87,79.96,112600.0,57.0667,57.131,57.0596,57.1239,112600.0
2018-12-26 11:40:00,79.96,79.97,79.93,79.95,138368.0,57.1239,57.131,57.1024,57.1167,138368.0
2018-12-26 11:45:00,79.95,79.96,79.93,79.94,117457.0,57.1167,57.1239,57.1024,57.1096,117457.0
2018-12-26 11:50:00,79.94,79.95,79.92,79.92,284684.0,57.1096,57.1167,57.0953,57.0953,284684.0
2018-12-26 11:55:00,79.92,79.97,79.92,79.97,475782.0,57.0953,57.131,57.0953,57.131,475782.0
2018-12-26 12:00:00,79.96,79.99,79.95,79.99,211050.0,57.1239,57.1453,57.1167,57.1453,211050.0
2018-12-26 12:05:00,79.98,80.08,79.98,80.08,302083.0,57.1381,57.2096,57.1381,57.2096,302083.0
2018-12-26 12:10:00,80.07,80.16,80.05,80.16,185251.0,57.2024,57.2667,57.1881,57.2667,185251.0
2018-12-26 12:15:00,80.15,80.18,80.07,80.1,425526.0,57.2596,57.281,57.2024,57.2239,425526.0
2018-12-26 12:20:00,80.11,80.12,79.79,80.07,520508.0,57.231,57.2382,57.0024,57.2024,520508.0
2018-12-26 12:25:00,80.08,80.1,80.05,80.06,362903.0,57.2096,57.2239,57.1881,57.1953,362903.0
2018-12-26 12:30:00,80.06,80.09,80.04,80.07,164878.0,57.1953,57.2167,57.181,57.2024,164878.0
2018-12-26 12:35:00,80.07,80.1,80.04,80.1,787240.0,57.2024,57.2239,57.181,57.2239,787240.0
2018-12-26 12:40:00,80.1,80.17,80.08,80.17,364558.0,57.2239,57.2739,57.2096,57.2739,364558.0
2018-12-26 12:45:00,80.16,80.21,80.16,80.19,524021.0,57.2667,57.3025,57.2667,57.2882,524021.0
2018-12-26 12:50:00,80.19,80.28,80.19,80.28,168190.0,57.2882,57.3525,57.2882,57.3525,168190.0
2018-12-26 12:55:00,80.28,80.32,80.28,80.28,306519.0,57.3525,57.381,57.3525,57.3525,306519.0
2018-12-26 13:00:00,80.28,80.29,80.22,80.23,129353.0,57.3525,57.3596,57.3096,57.3167,129353.0
2018-12-26 13:05:00,80.23,80.24,80.14,80.19,392411.0,57.3167,57.3239,57.2524,57.2882,392411.0
2018-12-26 13:10:00,80.2,80.21,80.12,80.15,87311.0,57.2953,57.3025,57.2382,57.2596,87311.0
2018-12-26 13:15:00,80.15,80.16,80.11,80.12,213658.0,57.2596,57.2667,57.231,57.2382,213658.0
2018-12-26 13:20:00,80.12,80.19,80.11,80.18,350511.0,57.2382,57.2882,57.231,57.281,350511.0
2018-12-26 13:25:00,80.18,80.19,80.15,80.17,68222.0,57.281,57.2882,57.2596,57.2739,68222.0
2018-12-26 13:30:00,80.17,80.22,80.17,80.21,110470.0,57.2739,57.3096,57.2739,57.3025,110470.0
2018-12-26 13:35:00,80.2,80.23,80.18,80.23,74479.0,57.2953,57.3167,57.281,57.3167,74479.0
2018-12-26 13:40:00,80.22,80.26,80.22,80.25,70938.0,57.3096,57.3382,57.3096,57.331,70938.0
2018-12-26 13:45:00,80.24,80.28,80.24,80.26,167942.0,57.3239,57.3525,57.3239,57.3382,167942.0
2018-12-26 13:50:00,80.27,80.39,80.26,80.39,314438.0,57.3453,57.431,57.3382,57.431,314438.0
2018-12-26 13:55:00,80.39,80.42,80.39,80.41,116099.0,57.431,57.4525,57.431,57.4453,116099.0
2018-12-26 14:00:00,80.41,80.43,80.37,80.41,308408.0,57.4453,57.4596,57.4168,57.4453,308408.0
2018-12-26 14:05:00,80.41,80.42,80.38,80.42,100780.0,57.4453,57.4525,57.4239,57.4525,100780.0
2018-12-26 14:10:00,80.42,80.42,80.36,80.37,110953.0,57.4525,57.4525,57.4096,57.4168,110953.0
2018-12-26 14:15:00,80.37,80.4,80.31,80.33,197953.0,57.4168,57.4382,57.3739,57.3882,197953.0
2018-12-26 14:20:00,80.34,80.38,80.32,80.38,96028.0,57.3953,57.4239,57.381,57.4239,96028.0
2018-12-26 14:25:00,80.37,80.38,80.32,80.34,80409.0,57.4168,57.4239,57.381,57.3953,80409.0
2018-12-26 14:30:00,80.34,80.39,80.33,80.37,220572.0,57.3953,57.431,57.3882,57.4168,220572.0
2018-12-26 14:35:00,80.37,80.39,80.36,80.39,129391.0,57.4168,57.431,57.4096,57.431,129391.0
2018-12-26 14:40:00,80.38,80.4,80.33,80.39,90752.0,57.4239,57.4382,57.3882,57.431,90752.0
2018-12-26 14:45:00,80.39,80.4,80.34,80.35,92480.0,57.431,57.4382,57.3953,57.4025,92480.0
2018-12-26 14:50:00,80.35,80.41,80.34,80.4,96899.0,57.4025,57.4453,57.3953,57.4382,96899.0
2018-12-26 14:55:00,80.4,80.45,80.35,80.44,140740.0,57.4382,57.4739,57.4025,57.4668,140740.0
2018-12-26 15:00:00,80.44,80.45,80.4,80.42,191001.0,57.4668,57.4739,57.4382,57.4525,191001.0
2018-12-26 15:05:00,80.42,80.47,80.42,80.45,731262.0,57.4525,57.4882,57.4525,57.4739,731262.0
2018-12-26 15:10:00,80.45,80.48,80.44,80.48,89900.0,57.4739,57.4953,57.4668,57.4953,89900.0
2018-12-26 15:15:00,80.48,80.51,80.47,80.49,199369.0,57.4953,57.5168,57.4882,57.5025,199369.0
2018-12-26 15:20:00,80.49,80.53,80.48,80.53,195182.0,57.5025,57.5311,57.4953,57.5311,195182.0
2018-12-26 15:25:00,80.53,80.58,80.53,80.58,84345.0,57.5311,57.5668,57.5311,57.5668,84345.0
2018-12-26 15:30:00,80.57,80.66,80.55,80.63,277723.0,57.5596,57.6239,57.5454,57.6025,277723.0
2018-12-26 15:35:00,80.63,80.74,80.62,80.74,282130.0,57.6025,57.6811,57.5954,57.6811,282130.0
2018-12-26 15:40:00,80.74,80.82,80.72,80.82,338608.0,57.6811,57.7382,57.6668,57.7382,338608.0
2018-12-26 15:45:00,80.83,80.86,80.74,80.77,577360.0,57.7454,57.7668,57.6811,57.7025,577360.0
2018-12-26 15:50:00,80.77,80.84,80.75,80.84,559009.0,57.7025,57.7525,57.6882,57.7525,559009.0
2018-12-26 15:55:00,80.84,80.97,80.83,80.97,1053786.0,57.7525,57.8454,57.7454,57.8454,1053786.0
2018-12-27 09:30:00,80.56,80.77,80.45,80.63,569965.0,57.5525,57.7025,57.4739,57.6025,569965.0
2018-12-27 09:35:00,80.62,80.71,80.57,80.6,818955.0,57.5954,57.6597,57.5596,57.5811,818955.0
2018-12-27 09:40:00,80.6,80.64,80.53,80.54,334486.0,57.5811,57.6096,57.5311,57.5382,334486.0
2018-12-27 09:45:00,80.53,80.57,80.45,80.48,397291.0,57.5311,57.5596,57.4739,57.4953,397291.0
2018-12-27 09:50:00,80.49,80.54,80.47,80.48,574528.0,57.5025,57.5382,57.4882,57.4953,574528.0
2018-12-27 09:55:00,80.48,80.56,80.46,80.54,184002.0,57.4953,57.5525,57.4811,57.5382,184002.0
2018-12-27 10:00:00,80.54,80.62,80.53,80.58,463739.0,57.5382,57.5954,57.5311,57.5668,463739.0
2018-12-27 10:05:00,80.58,80.6,80.5,80.51,363592.0,57.5668,57.5811,57.5096,57.5168,363592.0
2018-12-27 10:10:00,80.51,80.56,80.5,80.54,299917.0,57.5168,57.5525,57.5096,57.5382,299917.0
2018-12-27 10:15:00,80.55,80.6,80.48,80.48,252470.0,57.5454,57.5811,57.4953,57.4953,252470.0
2018-12-27 10:20:00,80.48,80.56,80.47,80.48,221538.0,57.4953,57.5525,57.4882,57.4953,221538.0
2018-12-27 10:25:00,80.49,80.52,80.47,80.49,149482.0,57.5025,57.5239,57.4882,57.5025,149482.0
2018-12-27 10:30:00,80.5,80.57,80.43,80.57,122175.0,57.5096,57.5596,57.4596,57.5596,122175.0
2018-12-27 10:35:00,80.57,80.6,80.55,80.59,318776.0,57.5596,57.5811,57.5454,57.5739,318776.0
2018-12-27 10:40:00,80.58,80.66,80.55,80.65,134770.0,57.5668,57.6239,57.5454,57.6168,134770.0
2018-12-27 10:45:00,80.64,80.66,80.6,80.63,372985.0,57.6096,57.6239,57.5811,57.6025,372985.0
2018-12-27 10:50:00,80.63,80.64,80.56,80.57,1187586.0,57.6025,57.6096,57.5525,57.5596,1187586.0
2018-12-27 10:55:00,80.56,80.59,80.53,80.54,251758.0,57.5525,57.5739,57.5311,57.5382,251758.0
2018-12-27 11:00:00,80.54,80.57,80.53,80.56,405622.0,57.5382,57.5596,57.5311,57.5525,405622.0
2018-12-27 11:05:00,80.55,80.56,80.45,80.48,562572.0,57.5454,57.5525,57.4739,57.4953,562572.0
2018-12-27 11:10:00,80.49,80.53,80.48,80.5,486773.0,57.5025,57.5311,57.4953,57.5096,486773.0
2018-12-27 11:15:00,80.5,80.6,80.49,80.6,106984.0,57.5096,57.5811,57.5025,57.5811,106984.0
2018-12-27 11:20:00,80.59,80.61,80.58,80.61,183240.0,57.5739,57.5882,57.5668,57.5882,183240.0
2018-12-27 11:25:00,80.61,80.67,80.6,80.64,140788.0,57.5882,57.6311,57.5811,57.6096,140788.0
2018-12-27 11:30:00,80.64,80.7,80.64,80.65,278928.0,57.6096,57.6525,57.6096,57.6168,278928.0
2018-12-27 11:35:00,80.64,80.67,80.62,80.63,145537.0,57.6096,57.6311,57.5954,57.6025,145537.0
2018-12-27 11:40:00,80.64,80.64,80.59,80.6,247349.0,57.6096,57.6096,57.5739,57.5811,247349.0
2018-12-27 11:45:00,80.6,80.61,80.55,80.58,80010.0,57.5811,57.5882,57.5454,57.5668,80010.0
2018-12-27 11:50:00,80.58,80.63,80.57,80.59,36734.0,57.5668,57.6025,57.5596,57.5739,36734.0
2018-12-27 11:55:00,80.59,80.65,80.56,80.63,74950.0,57.5739,57.6168,57.5525,57.6025,74950.0
2018-12-27 12:00:00,80.62,80.63,80.54,80.55,283582.0,57.5954,57.6025,57.5382,57.5454,283582.0
2018-12-27 12:05:00,80.55,80.59,80.54,80.58,251375.0,57.5454,57.5739,57.5382,57.5668,251375.0
2018-12-27 12:10:00,80.58,80.59,80.56,80.58,54743.0,57.5668,57.5739,57.5525,57.5668,54743.0
2018-12-27 12:15:00,80.58,80.6,80.57,80.59,65744.0,57.5668,57.5811,57.5596,57.5739,65744.0
2018-12-27 12:20:00,80.59,80.61,80.55,80.61,248263.0,57.5739,57.5882,57.5454,57.5882,248263.0
2018-12-27 12:25:00,80.61,80.61,80.51,80.54,215664.0,57.5882,57.5882,57.5168,57.5382,215664.0
2018-12-27 12:30:00,80.55,80.56,80.5,80.54,54609.0,57.5454,57.5525,57.5096,57.5382,54609.0
2018-12-27 12:35:00,80.54,80.56,80.52,80.55,109520.0,57.5382,57.5525,57.5239,57.5454,109520.0
2018-12-27 12:40:00,80.55,80.55,80.5,80.53,54688.0,57.5454,57.5454,57.5096,57.5311,54688.0
2018-12-27 12:45:00,80.52,80.6,80.51,80.59,175236.0,57.5239,57.5811,57.5168,57.5739,175236.0
2018-12-27 12:50:00,80.59,80.67,80.58,80.66,101862.0,57.5739,57.6311,57.5668,57.6239,101862.0
2018-12-27 12:55:00,80.66,80.67,80.61,80.62,97971.0,57.6239,57.6311,57.5882,57.5954,97971.0
2018-12-27 13:00:00,80.62,80.65,80.6,80.63,67988.0,57.5954,57.6168,57.5811,57.6025,67988.0
2018-12-27 13:05:00,80.63,80.67,80.62,80.67,122408.0,57.6025,57.6311,57.5954,57.6311,122408.0
2018-12-27 13:10:00,80.66,80.67,80.63,80.66,110580.0,57.6239,57.6311,57.6025,57.6239,110580.0
2018-12-27 13:15:00,80.66,80.66,80.62,80.65,109584.0,57.6239,57.6239,57.5954,57.6168,109584.0
2018-12-27 13:20:00,80.65,80.66,80.62,80.65,236252.0,57.6168,57.6239,57.5954,57.6168,236252.0
2018-12-27 13:25:00,80.65,80.66,80.62,80.64,320646.0,57.6168,57.6239,57.5954,57.6096,320646.0
2018-12-27 13:30:00,80.64,80.64,80.61,80.62,250842.0,57.6096,57.6096,57.5882,57.5954,250842.0
2018-12-27 13:35:00,80.62,80.62,80.59,80.6,195435.0,57.5954,57.5954,57.5739,57.5811,195435.0
2018-12-27 13:40:00,80.6,80.61,80.59,80.61,173590.0,57.5811,57.5882,57.5739,57.5882,173590.0
2018-12-27 13:45:00,80.61,80.61,80.48,80.48,273076.0,57.5882,57.5882,57.4953,57.4953,273076.0
2018-12-27 13:50:00,80.49,80.5,80.45,80.47,75637.0,57.5025,57.5096,57.4739,57.4882,75637.0
2018-12-27 13:55:00,80.48,80.52,80.47,80.51,112910.0,57.4953,57.5239,57.4882,57.5168,112910.0
2018-12-27 14:00:00,80.51,80.51,80.44,80.45,144334.0,57.5168,57.5168,57.4668,57.4739,144334.0
2018-12-27 14:05:00,80.45,80.49,80.4,80.4,129133.0,57.4739,57.5025,57.4382,57.4382,129133.0
2018-12-27 14:10:00,80.41,80.47,80.4,80.44,159938.0,57.4453,57.4882,57.4382,57.4668,159938.0
2018-12-27 14:15:00,80.43,80.43,80.38,80.42,107588.0,57.4596,57.4596,57.4239,57.4525,107588.0
2018-12-27 14:20:00,80.42,80.46,80.4,80.45,198459.0,57.4525,57.4811,57.4382,57.4739,198459.0
2018-12-27 14:25:00,80.45,80.5,80.43,80.5,244374.0,57.4739,57.5096,57.4596,57.5096,244374.0
2018-12-27 14:30:00,80.51,80.52,80.47,80.48,130573.0,57.5168,57.5239,57.4882,57.4953,130573.0
2018-12-27 14:35:00,80.48,80.61,80.47,80.56,503586.0,57.4953,57.5882,57.4882,57.5525,503586.0
2018-12-27 14:40:00,80.55,80.64,80.55,80.64,445331.0,57.5454,57.6096,57.5454,57.6096,445331.0
2018-12-27 14:45:00,80.63,80.66,80.57,80.58,394457.0,57.6025,57.6239,57.5596,57.5668,394457.0
2018-12-27 14:50:00,80.58,80.71,80.56,80.7,587802.0,57.5668,57.6597,57.5525,57.6525,587802.0
2018-12-27 14:55:00,80.7,80.71,80.64,80.69,382792.0,57.6525,57.6597,57.6096,57.6454,382792.0
2018-12-27 15:00:00,80.7,80.7,80.6,80.64,351126.0,57.6525,57.6525,57.5811,57.6096,351126.0
2018-12-27 15:05:00,80.64,80.66,80.59,80.64,383320.0,57.6096,57.6239,57.5739,57.6096,383320.0
2018-12-27 15:10:00,80.64,80.77,80.62,80.73,196157.0,57.6096,57.7025,57.5954,57.6739,196157.0
2018-12-27 15:15:00,80.73,80.75,80.67,80.7,263325.0,57.6739,57.6882,57.6311,57.6525,263325.0
2018-12-27 15:20:00,80.7,80.8,80.7,80.8,475598.0,57.6525,57.724,57.6525,57.724,475598.0
2018-12-27 15:25:00,80.8,80.86,80.77,80.83,118961.0,57.724,57.7668,57.7025,57.7454,118961.0
2018-12-27 15:30:00,80.84,80.86,80.73,80.85,374076.0,57.7525,57.7668,57.6739,57.7597,374076.0
2018-12-27 15:35:00,80.85,80.91,80.83,80.87,154018.0,57.7597,57.8025,57.7454,57.774,154018.0
2018-12-27 15:40:00,80.87,80.98,80.87,80.95,229650.0,57.774,57.8525,57.774,57.8311,229650.0
2018-12-27 15:45:00,80.95,80.95,80.84,80.86,746454.0,57.8311,57.8311,57.7525,57.7668,746454.0
2018-12-27 15:50:00,80.86,80.87,80.77,80.81,595368.0,57.7668,57.774,57.7025,57.7311,595368.0
2018-12-27 15:55:00,80.81,80.92,80.8,80.92,1276253.0,57.7311,57.8097,57.724,57.8097,1276253.0
2018-12-28 09:30:00,80.99,81.03,80.96,80.97,545702.0,57.8597,57.8883,57.8383,57.8454,545702.0
2018-12-28 09:35:00,80.97,80.98,80.85,80.94,1018312.0,57.8454,57.8525,57.7597,57.824,1018312.0
2018-12-28 09:40:00,80.93,81.02,80.9,81.0,1054586.0,57.8168,57.8811,57.7954,57.8668,1054586.0
2018-12-28 09:45:00,81.01,81.07,80.98,81.01,847050.0,57.874,57.9168,57.8525,57.874,847050.0
2018-12-28 09:50:00,81.01,81.04,80.94,81.02,419566.0,57.874,57.8954,57.824,57.8811,419566.0
2018-12-28 09:55:00,81.02,81.04,80.96,81.03,323688.0,57.8811,57.8954,57.8383,57.8883,323688.0
2018-12-28 10:00:00,81.02,81.05,80.93,80.98,281488.0,57.8811,57.9026,57.8168,57.8525,281488.0
2018-12-28 10:05:00,80.98,81.04,80.97,81.0,217339.0,57.8525,57.8954,57.8454,57.8668,217339.0
2018-12-28 10:10:00,81.0,81.03,80.95,80.97,534145.0,57.8668,57.8883,57.8311,57.8454,534145.0
2018-12-28 10:15:00,80.98,81.01,80.97,81.0,192864.0,57.8525,57.874,57.8454,57.8668,192864.0
2018-12-28 10:20:00,81.01,81.02,80.96,80.97,252033.0,57.874,57.8811,57.8383,57.8454,252033.0
2018-12-28 10:25:00,80.97,80.97,80.89,80.91,185349.0,57.8454,57.8454,57.7882,57.8025,185349.0
2018-12-28 10:30:00,80.91,80.95,80.89,80.92,279506.0,57.8025,57.8311,57.7882,57.8097,279506.0
2018-12-28 10:35:00,80.92,80.93,80.85,80.89,420168.0,57.8097,57.8168,57.7597,57.7882,420168.0
2018-12-28 10:40:00,80.89,80.94,80.88,80.89,210278.0,57.7882,57.824,57.7811,57.7882,210278.0
2018-12-28 10:45:00,80.9,80.95,80.89,80.93,121810.0,57.7954,57.8311,57.7882,57.8168,121810.0
2018-12-28 10:50:00,80.94,81.03,80.94,80.98,235918.0,57.824,57.8883,57.824,57.8525,235918.0
2018-12-28 10:55:00,80.98,80.98,80.94,80.95,112162.0,57.8525,57.8525,57.824,57.8311,112162.0
2018-12-28 11:00:00,80.95,80.96,80.92,80.92,96443.0,57.8311,57.8383,57.8097,57.8097,96443.0
2018-12-28 11:05:00,80.92,80.95,80.91,80.95,91352.0,57.8097,57.8311,57.8025,57.8311,91352.0
2018-12-28 11:10:00,80.95,80.97,80.93,80.95,71280.0,57.8311,57.8454,57.8168,57.8311,71280.0
2018-12-28 11:15:00,80.94,81.0,80.92,80.95,825704.0,57.824,57.8668,57.8097,57.8311,825704.0
2018-12-28 11:20:00,80.95,80.99,80.95,80.98,183255.0,57.8311,57.8597,57.8311,57.8525,183255.0
2018-12-28 11:25:00,80.98,81.0,80.96,80.99,101823.0,57.8525,57.8668,57.8383,57.8597,101823.0
2018-12-28 11:30:00,81.0,81.05,80.98,81.04,244389.0,57.8668,57.9026,57.8525,57.8954,244389.0
2018-12-28 11:35:00,81.04,81.12,81.04,81.12,179135.0,57.8954,57.9526,57.8954,57.9526,179135.0
2018-12-28 11:40:00,81.11,81.12,81.09,81.09,189127.0,57.9454,57.9526,57.9311,57.9311,189127.0
2018-12-28 11:45:00,81.09,81.09,81.04,81.06,133107.0,57.9311,57.9311,57.8954,57.9097,133107.0
2018-12-28 11:50:00,81.07,81.12,81.04,81.09,229963.0,57.9168,57.9526,57.8954,57.9311,229963.0
2018-12-28 11:55:00,81.09,81.1,81.05,81.09,90542.0,57.9311,57.9383,57.9026,57.9311,90542.0
2018-12-28 12:00:00,81.09,81.1,81.07,81.1,108909.0,57.9311,57.9383,57.9168,57.9383,108909.0
2018-12-28 12:05:00,81.1,81.13,81.09,81.13,142603.0,57.9383,57.9597,57.9311,57.9597,142603.0
2018-12-28 12:10:00,81.13,81.13,81.11,81.11,110247.0,57.9597,57.9597,57.9454,57.9454,110247.0
2018-12-28 12:15:00,81.12,81.12,81.05,81.06,284365.0,57.9526,57.9526,57.9026,57.9097,284365.0
2018-12-28 12:20:00,81.06,81.11,81.06,81.1,94129.0,57.9097,57.9454,57.9097,57.9383,94129.0
2018-12-28 12:25:00,81.1,81.11,81.06,81.08,93248.0,57.9383,57.9454,57.9097,57.924,93248.0
2018-12-28 12:30:00,81.09,81.12,81.08,81.11,125457.0,57.9311,57.9526,57.924,57.9454,125457.0
2018-12-28 12:35:00,81.12,81.13,81.09,81.12,48386.0,57.9526,57.9597,57.9311,57.9526,48386.0
2018-12-28 12:40:00,81.13,81.14,81.11,81.11,97629.0,57.9597,57.9669,57.9454,57.9454,97629.0
2018-12-28 12:45:00,81.12,81.12,81.05,81.06,172726.0,57.9526,57.9526,57.9026,57.9097,172726.0
2018-12-28 12:50:00,81.06,81.11,81.04,81.11,44816.0,57.9097,57.9454,57.8954,57.9454,44816.0
2018-12-28 12:55:00,81.11,81.11,81.03,81.04,63633.0,57.9454,57.9454,57.8883,57.8954,63633.0
2018-12-28 13:00:00,81.04,81.07,81.03,81.05,144907.0,57.8954,57.9168,57.8883,57.9026,144907.0
2018-12-28 13:05:00,81.05,81.08,81.04,81.07,91676.0,57.9026,57.924,57.8954,57.9168,91676.0
2018-12-28 13:10:00,81.08,81.12,81.07,81.11,66862.0,57.924,57.9526,57.9168,57.9454,66862.0
2018-12-28 13:15:00,81.12,81.12,81.07,81.07,62563.0,57.9526,57.9526,57.9168,57.9168,62563.0
2018-12-28 13:20:00,81.08,81.08,81.04,81.05,101413.0,57.924,57.924,57.8954,57.9026,101413.0
2018-12-28 13:25:00,81.05,81.06,81.03,81.05,458661.0,57.9026,57.9097,57.8883,57.9026,458661.0
2018-12-28 13:30:00,81.05,81.06,81.02,81.03,358466.0,57.9026,57.9097,57.8811,57.8883,358466.0
2018-12-28 13:35:00,81.02,81.05,81.01,81.04,233221.0,57.8811,57.9026,57.874,57.8954,233221.0
2018-12-28 13:40:00,81.03,81.05,81.03,81.04,35862.0,57.8883,57.9026,57.8883,57.8954,35862.0
2018-12-28 13:45:00,81.05,81.12,81.04,81.11,151954.0,57.9026,57.9526,57.8954,57.9454,151954.0
2018-12-28 13:50:00,81.1,81.14,81.1,81.11,130730.0,57.9383,57.9669,57.9383,57.9454,130730.0
2018-12-28 13:55:00,81.12,81.16,81.09,81.14,1220580.0,57.9526,57.9811,57.9311,57.9669,1220580.0
2018-12-28 14:00:00,81.15,81.24,81.15,81.2,473528.0,57.974,58.0383,57.974,58.0097,473528.0
2018-12-28 14:05:00,81.2,81.24,81.2,81.24,142804.0,58.0097,58.0383,58.0097,58.0383,142804.0
2018-12-28 14:10:00,81.24,81.3,81.23,81.29,93166.0,58.0383,58.0812,58.0311,58.074,93166.0
2018-12-28 14:15:00,81.29,81.32,81.28,81.28,204043.0,58.074,58.0954,58.0669,58.0669,204043.0
2018-12-28 14:20:00,81.28,81.3,81.22,81.29,159776.0,58.0669,58.0812,58.024,58.074,159776.0
2018-12-28 14:25:00,81.29,81.29,81.23,81.25,136617.0,58.074,58.074,58.0311,58.0454,136617.0
2018-12-28 14:30:00,81.25,81.28,81.24,81.27,153376.0,58.0454,58.0669,58.0383,58.0597,153376.0
2018-12-28 14:35:00,81.26,81.3,81.25,81.3,199395.0,58.0526,58.0812,58.0454,58.0812,199395.0
2018-12-28 14:40:00,81.3,81.3,81.26,81.27,123864.0,58.0812,58.0812,58.0526,58.0597,123864.0
2018-12-28 14:45:00,81.26,81.29,81.24,81.29,153782.0,58.0526,58.074,58.0383,58.074,153782.0
2018-12-28 14:50:00,81.29,81.32,81.26,81.31,112296.0,58.074,58.0954,58.0526,58.0883,112296.0
2018-12-28 14:55:00,81.31,81.31,81.26,81.27,383941.0,58.0883,58.0883,58.0526,58.0597,383941.0
2018-12-28 15:00:00,81.27,81.29,81.23,81.25,159044.0,58.0597,58.074,58.0311,58.0454,159044.0
2018-12-28 15:05:00,81.25,81.25,81.12,81.16,277620.0,58.0454,58.0454,57.9526,57.9811,277620.0
2018-12-28 15:10:00,81.16,81.22,81.11,81.22,201702.0,57.9811,58.024,57.9454,58.024,201702.0
2018-12-28 15:15:00,81.22,81.22,81.14,81.14,182482.0,58.024,58.024,57.9669,57.9669,182482.0
2018-12-28 15:20:00,81.14,81.18,81.1,81.17,261410.0,57.9669,57.9954,57.9383,57.9883,261410.0
2018-12-28 15:25:00,81.18,81.18,81.06,81.08,259058.0,57.9954,57.9954,57.9097,57.924,259058.0
2018-12-28 15:30:00,81.08,81.09,81.04,81.06,258105.0,57.924,57.9311,57.8954,57.9097,258105.0
2018-12-28 15:35:00,81.06,81.1,81.05,81.06,189034.0,57.9097,57.9383,57.9026,57.9097,189034.0
2018-12-28 15:40:00,81.05,81.08,81.02,81.04,240999.0,57.9026,57.924,57.8811,57.8954,240999.0
2018-12-28 15:45:00,81.04,81.09,81.03,81.06,392103.0,57.8954,57.9311,57.8883,57.9097,392103.0
2018-12-28 15:50:00,81.06,81.06,81.0,81.01,824465.0,57.9097,57.9097,57.8668,57.874,824465.0
2018-12-28 15:55:00,81.02,81.07,81.01,81.06,639440.0,57.8811,57.9168,57.874,57.9097,639440.0
2018-12-31 09:30:00,81.19,81.31,81.1,81.31,184826.0,58.0026,58.0883,57.9383,58.0883,184826.0
2018-12-31 09:35:00,81.3,81.33,81.28,81.31,268723.0,58.0812,58.1026,58.0669,58.0883,268723.0
2018-12-31 09:40:00,81.3,81.3,81.24,81.24,256992.0,58.0812,58.0812,58.0383,58.0383,256992.0
2018-12-31 09:45:00,81.25,81.25,81.19,81.22,515873.0,58.0454,58.0454,58.0026,58.024,515873.0
2018-12-31 09:50:00,81.22,81.22,81.13,81.17,163841.0,58.024,58.024,57.9597,57.9883,163841.0
2018-12-31 09:55:00,81.18,81.23,81.14,81.22,144120.0,57.9954,58.0311,57.9669,58.024,144120.0
2018-12-31 10:00:00,81.23,81.28,81.22,81.25,127983.0,58.0311,58.0669,58.024,58.0454,127983.0
2018-12-31 10:05:00,81.24,81.26,81.21,81.22,127510.0,58.0383,58.0526,58.0169,58.024,127510.0
2018-12-31 10:10:00,81.22,81.25,81.19,81.19,78084.0,58.024,58.0454,58.0026,58.0026,78084.0
2018-12-31 10:15:00,81.19,81.21,81.15,81.19,294427.0,58.0026,58.0169,57.974,58.0026,294427.0
2018-12-31 10:20:00,81.19,81.22,81.18,81.19,341668.0,58.0026,58.024,57.9954,58.0026,341668.0
2018-12-31 10:25:00,81.19,81.2,81.15,81.19,78930.0,58.0026,58.0097,57.974,58.0026,78930.0
2018-12-31 10:30:00,81.19,81.19,81.16,81.18,168917.0,58.0026,58.0026,57.9811,57.9954,168917.0
2018-12-31 10:35:00,81.18,81.19,81.15,81.16,121662.0,57.9954,58.0026,57.974,57.9811,121662.0
2018-12-31 10:40:00,81.15,81.2,81.15,81.2,36355.0,57.974,58.0097,57.974,58.0097,36355.0
2018-12-31 10:45:00,81.2,81.22,81.19,81.19,27402.0,58.0097,58.024,58.0026,58.0026,27402.0
2018-12-31 10:50:00,81.19,81.19,81.14,81.15,30754.0,58.0026,58.0026,57.9669,57.974,30754.0
2018-12-31 10:55:00,81.14,81.16,81.13,81.15,77262.0,57.9669,57.9811,57.9597,57.974,77262.0
2018-12-31 11:00:00,81.15,81.2,81.12,81.2,103009.0,57.974,58.0097,57.9526,58.0097,103009.0
2018-12-31 11:05:00,81.2,81.2,81.16,81.17,55934.0,58.0097,58.0097,57.9811,57.9883,55934.0
2018-12-31 11:10:00,81.17,81.17,81.11,81.12,282753.0,57.9883,57.9883,57.9454,57.9526,282753.0
2018-12-31 11:15:00,81.13,81.15,81.11,81.13,134963.0,57.9597,57.974,57.9454,57.9597,134963.0
2018-12-31 11:20:00,81.13,81.14,81.11,81.12,153934.0,57.9597,57.9669,57.9454,57.9526,153934.0
2018-12-31 11:25:00,81.12,81.16,81.11,81.16,164310.0,57.9526,57.9811,57.9454,57.9811,164310.0
2018-12-31 11:30:00,81.16,81.16,81.09,81.12,163901.0,57.9811,57.9811,57.9311,57.9526,163901.0
2018-12-31 11:35:00,81.12,81.17,81.1,81.14,188967.0,57.9526,57.9883,57.9383,57.9669,188967.0
2018-12-31 11:40:00,81.13,81.14,81.12,81.12,64141.0,57.9597,57.9669,57.9526,57.9526,64141.0
2018-12-31 11:45:00,81.13,81.15,81.12,81.14,230373.0,57.9597,57.974,57.9526,57.9669,230373.0
2018-12-31 11:50:00,81.14,81.16,81.13,81.14,410422.0,57.9669,57.9811,57.9597,57.9669,410422.0
2018-12-31 11:55:00,81.15,81.18,81.13,81.17,138109.0,57.974,57.9954,57.9597,57.9883,138109.0
2018-12-31 12:00:00,81.17,81.19,81.16,81.17,71139.0,57.9883,58.0026,57.9811,57.9883,71139.0
2018-12-31 12:05:00,81.17,81.18,81.14,81.17,78860.0,57.9883,57.9954,57.9669,57.9883,78860.0
2018-12-31 12:10:00,81.18,81.18,81.13,81.16,134884.0,57.9954,57.9954,57.9597,57.9811,134884.0
2018-12-31 12:15:00,81.16,81.17,81.14,81.15,61520.0,57.9811,57.9883,57.9669,57.974,61520.0
2018-12-31 12:20:00,81.14,81.19,81.14,81.17,70704.0,57.9669,58.0026,57.9669,57.9883,70704.0
2018-12-31 12:25:00,81.17,81.19,81.15,81.17,87462.0,57.9883,58.0026,57.974,57.9883,87462.0
2018-12-31 12:30:00,81.18,81.21,81.17,81.2,121923.0,57.9954,58.0169,57.9883,58.0097,121923.0
2018-12-31 12:35:00,81.2,81.24,81.19,81.22,84750.0,58.0097,58.0383,58.0026,58.024,84750.0
2018-12-31 12:40:00,81.22,81.24,81.21,81.23,105129.0,58.024,58.0383,58.0169,58.0311,105129.0
2018-12-31 12:45:00,81.23,81.24,81.21,81.22,52197.0,58.0311,58.0383,58.0169,58.024,52197.0
2018-12-31 12:50:00,81.21,81.22,81.2,81.21,101676.0,58.0169,58.024,58.0097,58.0169,101676.0
2018-12-31 12:55:00,81.21,81.23,81.2,81.22,194191.0,58.0169,58.0311,58.0097,58.024,194191.0
2018-12-31 13:00:00,81.22,81.25,81.22,81.23,90974.0,58.024,58.0454,58.024,58.0311,90974.0
2018-12-31 13:05:00,81.23,81.24,81.21,81.22,82787.0,58.0311,58.0383,58.0169,58.024,82787.0
2018-12-31 13:10:00,81.21,81.24,81.2,81.22,304862.0,58.0169,58.0383,58.0097,58.024,304862.0
2018-12-31 13:15:00,81.22,81.24,81.21,81.24,113488.0,58.024,58.0383,58.0169,58.0383,113488.0
2018-12-31 13:20:00,81.23,81.25,81.22,81.25,103029.0,58.0311,58.0454,58.024,58.0454,103029.0
2018-12-31 13:25:00,81.24,81.27,81.23,81.26,90171.0,58.0383,58.0597,58.0311,58.0526,90171.0
2018-12-31 13:30:00,81.26,81.28,81.24,81.25,157161.0,58.0526,58.0669,58.0383,58.0454,157161.0
2018-12-31 13:35:00,81.25,81.26,81.22,81.23,98796.0,58.0454,58.0526,58.024,58.0311,98796.0
2018-12-31 13:40:00,81.23,81.23,81.2,81.21,75339.0,58.0311,58.0311,58.0097,58.0169,75339.0
2018-12-31 13:45:00,81.2,81.21,81.19,81.2,34121.0,58.0097,58.0169,58.0026,58.0097,34121.0
2018-12-31 13:50:00,81.2,81.22,81.17,81.18,70665.0,58.0097,58.024,57.9883,57.9954,70665.0
2018-12-31 13:55:00,81.19,81.2,81.17,81.19,25077.0,58.0026,58.0097,57.9883,58.0026,25077.0
2018-12-31 14:00:00,81.19,81.2,81.13,81.16,53695.0,58.0026,58.0097,57.9597,57.9811,53695.0
2018-12-31 14:05:00,81.16,81.21,81.16,81.2,53605.0,57.9811,58.0169,57.9811,58.0097,53605.0
2018-12-31 14:10:00,81.2,81.21,81.18,81.18,49549.0,58.0097,58.0169,57.9954,57.9954,49549.0
2018-12-31 14:15:00,81.18,81.22,81.15,81.2,68110.0,57.9954,58.024,57.974,58.0097,68110.0
2018-12-31 14:20:00,81.2,81.21,81.12,81.15,99927.0,58.0097,58.0169,57.9526,57.974,99927.0
2018-12-31 14:25:00,81.15,81.18,81.13,81.15,96937.0,57.974,57.9954,57.9597,57.974,96937.0
2018-12-31 14:30:00,81.15,81.16,81.12,81.15,87733.0,57.974,57.9811,57.9526,57.974,87733.0
2018-12-31 14:35:00,81.15,81.19,81.14,81.18,53248.0,57.974,58.0026,57.9669,57.9954,53248.0
2018-12-31 14:40:00,81.18,81.22,81.18,81.2,49015.0,57.9954,58.024,57.9954,58.0097,49015.0
2018-12-31 14:45:00,81.2,81.24,81.19,81.2,103434.0,58.0097,58.0383,58.0026,58.0097,103434.0
2018-12-31 14:50:00,81.21,81.28,81.2,81.26,345818.0,58.0169,58.0669,58.0097,58.0526,345818.0
2018-12-31 14:55:00,81.26,81.27,81.2,81.21,141407.0,58.0526,58.0597,58.0097,58.0169,141407.0
2018-12-31 15:00:00,81.21,81.27,81.21,81.23,131064.0,58.0169,58.0597,58.0169,58.0311,131064.0
2018-12-31 15:05:00,81.24,81.26,81.21,81.22,97704.0,58.0383,58.0526,58.0169,58.024,97704.0
2018-12-31 15:10:00,81.21,81.24,81.21,81.23,120575.0,58.0169,58.0383,58.0169,58.0311,120575.0
2018-12-31 15:15:00,81.23,81.24,81.2,81.23,151329.0,58.0311,58.0383,58.0097,58.0311,151329.0
2018-12-31 15:20:00,81.24,81.26,81.21,81.22,160441.0,58.0383,58.0526,58.0169,58.024,160441.0
2018-12-31 15:25:00,81.22,81.26,81.21,81.23,201463.0,58.024,58.0526,58.0169,58.0311,201463.0
2018-12-31 15:30:00,81.24,81.26,81.23,81.25,129144.0,58.0383,58.0526,58.0311,58.0454,129144.0
2018-12-31 15:35:00,81.25,81.26,81.23,81.26,170269.0,58.0454,58.0526,58.0311,58.0526,170269.0
2018-12-31 15:40:00,81.26,81.29,81.24,81.26,264024.0,58.0526,58.074,58.0383,58.0526,264024.0
2018-12-31 15:45:00,81.26,81.26,81.17,81.17,406468.0,58.0526,58.0526,57.9883,57.9883,406468.0
2018-12-31 15:50:00,81.18,81.18,81.13,81.14,365297.0,57.9954,57.9954,57.9597,57.9669,365297.0
2018-12-31 15:55:00,81.14,81.19,81.1,81.11,1513511.0,57.9669,58.0026,57.9383,57.9454,1513511.0
2019-01-02 09:30:00,80.72,80.78,80.68,80.69,800680.0,57.6668,57.7097,57.6382,57.6454,800680.0
2019-01-02 09:35:00,80.69,80.71,80.65,80.69,286821.0,57.6454,57.6597,57.6168,57.6454,286821.0
2019-01-02 09:40:00,80.69,80.72,80.66,80.72,1085090.0,57.6454,57.6668,57.6239,57.6668,1085090.0
2019-01-02 09:45:00,80.72,80.76,80.71,80.73,346754.0,57.6668,57.6954,57.6597,57.6739,346754.0
2019-01-02 09:50:00,80.73,80.74,80.69,80.72,548217.0,57.6739,57.6811,57.6454,57.6668,548217.0
2019-01-02 09:55:00,80.73,80.78,80.72,80.77,214395.0,57.6739,57.7097,57.6668,57.7025,214395.0
2019-01-02 10:00:00,80.77,80.85,80.74,80.84,450004.0,57.7025,57.7597,57.6811,57.7525,450004.0
2019-01-02 10:05:00,80.84,80.91,80.83,80.89,518937.0,57.7525,57.8025,57.7454,57.7882,518937.0
2019-01-02 10:10:00,80.89,80.94,80.88,80.92,118405.0,57.7882,57.824,57.7811,57.8097,118405.0
2019-01-02 10:15:00,80.92,80.96,80.86,80.89,233943.0,57.8097,57.8383,57.7668,57.7882,233943.0
2019-01-02 10:20:00,80.89,80.9,80.85,80.87,333271.0,57.7882,57.7954,57.7597,57.774,333271.0
2019-01-02 10:25:00,80.87,80.92,80.86,80.87,267158.0,57.774,57.8097,57.7668,57.774,267158.0
2019-01-02 10:30:00,80.87,80.87,80.82,80.83,221296.0,57.774,57.774,57.7382,57.7454,221296.0
2019-01-02 10:35:00,80.83,80.9,80.82,80.88,332550.0,57.7454,57.7954,57.7382,57.7811,332550.0
2019-01-02 10:40:00,80.88,80.96,80.88,80.94,156922.0,57.7811,57.8383,57.7811,57.824,156922.0
2019-01-02 10:45:00,80.95,80.97,80.91,80.91,178569.0,57.8311,57.8454,57.8025,57.8025,178569.0
2019-01-02 10:50:00,80.91,80.98,80.87,80.95,282440.0,57.8025,57.8525,57.774,57.8311,282440.0
2019-01-02 10:55:00,80.95,81.02,80.95,80.98,190414.0,57.8311,57.8811,57.8311,57.8525,190414.0
2019-01-02 11:00:00,80.98,81.01,80.93,81.01,722929.0,57.8525,57.874,57.8168,57.874,722929.0
2019-01-02 11:05:00,81.01,81.04,80.99,81.03,233489.0,57.874,57.8954,57.8597,57.8883,233489.0
2019-01-02 11:10:00,81.03,81.07,81.02,81.07,149935.0,57.8883,57.9168,57.8811,57.9168,149935.0
2019-01-02 11:15:00,81.07,81.09,81.01,81.09,284025.0,57.9168,57.9311,57.874,57.9311,284025.0
2019-01-02 11:20:00,81.09,81.1,81.04,81.08,148326.0,57.9311,57.9383,57.8954,57.924,148326.0
2019-01-02 11:25:00,81.07,81.07,80.98,80.99,597252.0,57.9168,57.9168,57.8525,57.8597,597252.0
2019-01-02 11:30:00,80.99,81.0,80.97,80.98,138640.0,57.8597,57.8668,57.8454,57.8525,138640.0
2019-01-02 11:35:00,80.99,80.99,80.96,80.97,261030.0,57.8597,57.8597,57.8383,57.8454,261030.0
2019-01-02 11:40:00,80.97,81.03,80.96,81.03,113638.0,57.8454,57.8883,57.8383,57.8883,113638.0
2019-01-02 11:45:00,81.02,81.04,80.98,81.02,98316.0,57.8811,57.8954,57.8525,57.8811,98316.0
2019-01-02 11:50:00,81.02,81.02,80.97,80.97,290907.0,57.8811,57.8811,57.8454,57.8454,290907.0
2019-01-02 11:55:00,80.97,81.02,80.96,80.99,213424.0,57.8454,57.8811,57.8383,57.8597,213424.0
2019-01-02 12:00:00,80.98,81.01,80.96,80.98,135636.0,57.8525,57.874,57.8383,57.8525,135636.0
2019-01-02 12:05:00,80.98,81.03,80.97,81.0,127479.0,57.8525,57.8883,57.8454,57.8668,127479.0
2019-01-02 12:10:00,80.99,81.02,80.98,81.02,69860.0,57.8597,57.8811,57.8525,57.8811,69860.0
2019-01-02 12:15:00,81.01,81.03,80.99,81.0,37373.0,57.874,57.8883,57.8597,57.8668,37373.0
2019-01-02 12:20:00,80.99,81.0,80.97,80.98,118378.0,57.8597,57.8668,57.8454,57.8525,118378.0
2019-01-02 12:25:00,80.99,80.99,80.96,80.97,182603.0,57.8597,57.8597,57.8383,57.8454,182603.0
2019-01-02 12:30:00,80.98,80.98,80.95,80.97,72448.0,57.8525,57.8525,57.8311,57.8454,72448.0
2019-01-02 12:35:00,80.96,81.03,80.96,81.03,206045.0,57.8383,57.8883,57.8383,57.8883,206045.0
2019-01-02 12:40:00,81.02,81.03,81.01,81.02,54956.0,57.8811,57.8883,57.874,57.8811,54956.0
2019-01-02 12:45:00,81.01,81.04,81.01,81.02,128433.0,57.874,57.8954,57.874,57.8811,128433.0
2019-01-02 12:50:00,81.02,81.04,81.01,81.03,59794.0,57.8811,57.8954,57.874,57.8883,59794.0
2019-01-02 12:55:00,81.03,81.05,81.01,81.05,123031.0,57.8883,57.9026,57.874,57.9026,123031.0
2019-01-02 13:00:00,81.05,81.07,81.04,81.05,126828.0,57.9026,57.9168,57.8954,57.9026,126828.0
2019-01-02 13:05:00,81.06,81.11,81.05,81.06,157305.0,57.9097,57.9454,57.9026,57.9097,157305.0
2019-01-02 13:10:00,81.06,81.06,81.03,81.04,147498.0,57.9097,57.9097,57.8883,57.8954,147498.0
2019-01-02 13:15:00,81.04,81.05,81.01,81.03,54267.0,57.8954,57.9026,57.874,57.8883,54267.0
2019-01-02 13:20:00,81.04,81.04,81.0,81.02,169761.0,57.8954,57.8954,57.8668,57.8811,169761.0
2019-01-02 13:25:00,81.01,81.05,81.0,81.02,195138.0,57.874,57.9026,57.8668,57.8811,195138.0
2019-01-02 13:30:00,81.02,81.06,81.01,81.04,131623.0,57.8811,57.9097,57.874,57.8954,131623.0
2019-01-02 13:35:00,81.04,81.05,81.0,81.01,589032.0,57.8954,57.9026,57.8668,57.874,589032.0
2019-01-02 13:40:00,81.01,81.02,81.0,81.0,95574.0,57.874,57.8811,57.8668,57.8668,95574.0
2019-01-02 13:45:00,81.01,81.03,81.0,81.02,78147.0,57.874,57.8883,57.8668,57.8811,78147.0
2019-01-02 13:50:00,81.02,81.03,80.99,81.0,156394.0,57.8811,57.8883,57.8597,57.8668,156394.0
2019-01-02 13:55:00,80.99,81.02,80.99,81.02,220485.0,57.8597,57.8811,57.8597,57.8811,220485.0
2019-01-02 14:00:00,81.01,81.02,80.94,80.96,159239.0,57.874,57.8811,57.824,57.8383,159239.0
2019-01-02 14:05:00,80.96,80.97,80.9,80.9,196988.0,57.8383,57.8454,57.7954,57.7954,196988.0
2019-01-02 14:10:00,80.9,80.91,80.88,80.9,248854.0,57.7954,57.8025,57.7811,57.7954,248854.0
2019-01-02 14:15:00,80.9,80.94,80.88,80.92,121940.0,57.7954,57.824,57.7811,57.8097,121940.0
2019-01-02 14:20:00,80.93,81.02,80.91,81.02,502146.0,57.8168,57.8811,57.8025,57.8811,502146.0
2019-01-02 14:25:00,81.01,81.03,80.93,80.95,224920.0,57.874,57.8883,57.8168,57.8311,224920.0
2019-01-02 14:30:00,80.96,81.02,80.95,80.98,92298.0,57.8383,57.8811,57.8311,57.8525,92298.0
2019-01-02 14:35:00,80.98,81.0,80.97,80.98,86020.0,57.8525,57.8668,57.8454,57.8525,86020.0
2019-01-02 14:40:00,80.99,80.99,80.94,80.98,182724.0,57.8597,57.8597,57.824,57.8525,182724.0
2019-01-02 14:45:00,80.97,80.99,80.96,80.98,84274.0,57.8454,57.8597,57.8383,57.8525,84274.0
2019-01-02 14:50:00,80.98,81.0,80.97,80.97,45920.0,57.8525,57.8668,57.8454,57.8454,45920.0
2019-01-02 14:55:00,80.97,80.98,80.94,80.95,663528.0,57.8454,57.8525,57.824,57.8311,663528.0
2019-01-02 15:00:00,80.95,80.97,80.93,80.94,315717.0,57.8311,57.8454,57.8168,57.824,315717.0
2019-01-02 15:05:00,80.94,80.94,80.9,80.92,1250166.0,57.824,57.824,57.7954,57.8097,1250166.0
2019-01-02 15:10:00,80.91,80.95,80.89,80.95,226968.0,57.8025,57.8311,57.7882,57.8311,226968.0
2019-01-02 15:15:00,80.95,80.96,80.91,80.95,296234.0,57.8311,57.8383,57.8025,57.8311,296234.0
2019-01-02 15:20:00,80.94,80.97,80.93,80.97,193550.0,57.824,57.8454,57.8168,57.8454,193550.0
2019-01-02 15:25:00,80.96,80.99,80.93,80.96,93359.0,57.8383,57.8597,57.8168,57.8383,93359.0
2019-01-02 15:30:00,80.95,80.96,80.9,80.94,307259.0,57.8311,57.8383,57.7954,57.824,307259.0
2019-01-02 15:35:00,80.94,81.01,80.93,80.98,527061.0,57.824,57.874,57.8168,57.8525,527061.0
2019-01-02 15:40:00,80.98,81.02,80.97,81.0,318524.0,57.8525,57.8811,57.8454,57.8668,318524.0
2019-01-02 15:45:00,81.0,81.04,80.94,80.96,1359285.0,57.8668,57.8954,57.824,57.8383,1359285.0
2019-01-02 15:50:00,80.95,81.0,80.94,80.99,760775.0,57.8311,57.8668,57.824,57.8597,760775.0
2019-01-02 15:55:00,81.0,81.02,80.97,81.0,1847505.0,57.8668,57.8811,57.8454,57.8668,1847505.0
2019-01-03 09:30:00,80.91,81.06,80.89,81.05,555081.0,57.8025,57.9097,57.7882,57.9026,555081.0
2019-01-03 09:35:00,81.06,81.07,81.01,81.06,539451.0,57.9097,57.9168,57.874,57.9097,539451.0
2019-01-03 09:40:00,81.06,81.12,81.06,81.12,363372.0,57.9097,57.9526,57.9097,57.9526,363372.0
2019-01-03 09:45:00,81.12,81.12,81.05,81.05,429953.0,57.9526,57.9526,57.9026,57.9026,429953.0
2019-01-03 09:50:00,81.05,81.06,80.98,81.02,194560.0,57.9026,57.9097,57.8525,57.8811,194560.0
2019-01-03 09:55:00,81.02,81.06,81.0,81.04,632478.0,57.8811,57.9097,57.8668,57.8954,632478.0
2019-01-03 10:00:00,81.03,81.04,80.86,80.87,1593975.0,57.8883,57.8954,57.7668,57.774,1593975.0
2019-01-03 10:05:00,80.88,80.95,80.88,80.91,589229.0,57.7811,57.8311,57.7811,57.8025,589229.0
2019-01-03 10:10:00,80.9,80.93,80.89,80.92,777022.0,57.7954,57.8168,57.7882,57.8097,777022.0
2019-01-03 10:15:00,80.92,80.92,80.83,80.89,1373519.0,57.8097,57.8097,57.7454,57.7882,1373519.0
2019-01-03 10:20:00,80.9,80.94,80.88,80.92,354678.0,57.7954,57.824,57.7811,57.8097,354678.0
2019-01-03 10:25:00,80.92,80.94,80.89,80.93,190055.0,57.8097,57.824,57.7882,57.8168,190055.0
2019-01-03 10:30:00,80.93,80.93,80.88,80.89,241693.0,57.8168,57.8168,57.7811,57.7882,241693.0
2019-01-03 10:35:00,80.89,80.9,80.8,80.83,721030.0,57.7882,57.7954,57.724,57.7454,721030.0
2019-01-03 10:40:00,80.84,80.86,80.81,80.82,243445.0,57.7525,57.7668,57.7311,57.7382,243445.0
2019-01-03 10:45:00,80.82,80.86,80.78,80.81,383809.0,57.7382,57.7668,57.7097,57.7311,383809.0
2019-01-03 10:50:00,80.81,80.87,80.78,80.82,571193.0,57.7311,57.774,57.7097,57.7382,571193.0
2019-01-03 10:55:00,80.82,80.87,80.81,80.85,233731.0,57.7382,57.774,57.7311,57.7597,233731.0
2019-01-03 11:00:00,80.86,80.89,80.83,80.88,424093.0,57.7668,57.7882,57.7454,57.7811,424093.0
2019-01-03 11:05:00,80.87,80.87,80.82,80.84,322871.0,57.774,57.774,57.7382,57.7525,322871.0
2019-01-03 11:10:00,80.84,80.92,80.84,80.86,504414.0,57.7525,57.8097,57.7525,57.7668,504414.0
2019-01-03 11:15:00,80.86,80.92,80.86,80.92,385199.0,57.7668,57.8097,57.7668,57.8097,385199.0
2019-01-03 11:20:00,80.92,80.98,80.91,80.95,566207.0,57.8097,57.8525,57.8025,57.8311,566207.0
2019-01-03 11:25:00,80.95,80.95,80.89,80.9,180628.0,57.8311,57.8311,57.7882,57.7954,180628.0
2019-01-03 11:30:00,80.9,80.93,80.88,80.9,332901.0,57.7954,57.8168,57.7811,57.7954,332901.0
2019-01-03 11:35:00,80.9,81.02,80.9,81.01,258025.0,57.7954,57.8811,57.7954,57.874,258025.0
2019-01-03 11:40:00,81.02,81.16,81.02,81.08,299059.0,57.8811,57.9811,57.8811,57.924,299059.0
2019-01-03 11:45:00,81.08,81.15,81.06,81.1,235699.0,57.924,57.974,57.9097,57.9383,235699.0
2019-01-03 11:50:00,81.1,81.13,81.01,81.03,310527.0,57.9383,57.9597,57.874,57.8883,310527.0
2019-01-03 11:55:00,81.03,81.06,80.99,81.02,134399.0,57.8883,57.9097,57.8597,57.8811,134399.0
2019-01-03 12:00:00,81.02,81.06,80.98,80.99,162682.0,57.8811,57.9097,57.8525,57.8597,162682.0
2019-01-03 12:05:00,81.0,81.03,80.96,81.02,421163.0,57.8668,57.8883,57.8383,57.8811,421163.0
2019-01-03 12:10:00,81.02,81.06,81.0,81.02,156828.0,57.8811,57.9097,57.8668,57.8811,156828.0
2019-01-03 12:15:00,81.03,81.06,80.99,81.01,264198.0,57.8883,57.9097,57.8597,57.874,264198.0
2019-01-03 12:20:00,81.01,81.05,81.0,81.03,199021.0,57.874,57.9026,57.8668,57.8883,199021.0
2019-01-03 12:25:00,81.03,81.07,81.02,81.05,359134.0,57.8883,57.9168,57.8811,57.9026,359134.0
2019-01-03 12:30:00,81.05,81.09,81.04,81.07,153096.0,57.9026,57.9311,57.8954,57.9168,153096.0
2019-01-03 12:35:00,81.08,81.09,81.0,81.02,129807.0,57.924,57.9311,57.8668,57.8811,129807.0
2019-01-03 12:40:00,81.02,81.04,80.99,81.02,81467.0,57.8811,57.8954,57.8597,57.8811,81467.0
2019-01-03 12:45:00,81.03,81.08,81.02,81.04,78621.0,57.8883,57.924,57.8811,57.8954,78621.0
2019-01-03 12:50:00,81.04,81.09,81.03,81.05,489372.0,57.8954,57.9311,57.8883,57.9026,489372.0
2019-01-03 12:55:00,81.05,81.08,81.02,81.04,475595.0,57.9026,57.924,57.8811,57.8954,475595.0
2019-01-03 13:00:00,81.04,81.05,81.01,81.03,344146.0,57.8954,57.9026,57.874,57.8883,344146.0
2019-01-03 13:05:00,81.02,81.04,80.98,81.0,230235.0,57.8811,57.8954,57.8525,57.8668,230235.0
2019-01-03 13:10:00,81.0,81.01,80.97,81.0,64636.0,57.8668,57.874,57.8454,57.8668,64636.0
2019-01-03 13:15:00,81.0,81.0,80.9,80.93,642763.0,57.8668,57.8668,57.7954,57.8168,642763.0
2019-01-03 13:20:00,80.93,80.97,80.93,80.96,340315.0,57.8168,57.8454,57.8168,57.8383,340315.0
2019-01-03 13:25:00,80.96,80.98,80.94,80.98,299710.0,57.8383,57.8525,57.824,57.8525,299710.0
2019-01-03 13:30:00,80.98,80.99,80.95,80.98,147075.0,57.8525,57.8597,57.8311,57.8525,147075.0
2019-01-03 13:35:00,80.97,81.04,80.96,81.03,81858.0,57.8454,57.8954,57.8383,57.8883,81858.0
2019-01-03 13:40:00,81.03,81.07,81.01,81.06,140329.0,57.8883,57.9168,57.874,57.9097,140329.0
2019-01-03 13:45:00,81.05,81.05,81.01,81.02,36730.0,57.9026,57.9026,57.874,57.8811,36730.0
2019-01-03 13:50:00,81.02,81.04,80.98,80.98,55562.0,57.8811,57.8954,57.8525,57.8525,55562.0
2019-01-03 13:55:00,80.98,80.99,80.95,80.98,140621.0,57.8525,57.8597,57.8311,57.8525,140621.0
2019-01-03 14:00:00,80.97,80.99,80.94,80.96,326093.0,57.8454,57.8597,57.824,57.8383,326093.0
2019-01-03 14:05:00,80.97,81.04,80.97,81.02,56635.0,57.8454,57.8954,57.8454,57.8811,56635.0
2019-01-03 14:10:00,81.02,81.04,81.0,81.01,120411.0,57.8811,57.8954,57.8668,57.874,120411.0
2019-01-03 14:15:00,81.0,81.07,80.99,81.06,109131.0,57.8668,57.9168,57.8597,57.9097,109131.0
2019-01-03 14:20:00,81.05,81.06,81.01,81.03,441893.0,57.9026,57.9097,57.874,57.8883,441893.0
2019-01-03 14:25:00,81.03,81.11,81.02,81.1,153385.0,57.8883,57.9454,57.8811,57.9383,153385.0
2019-01-03 14:30:00,81.11,81.14,81.08,81.1,197179.0,57.9454,57.9669,57.924,57.9383,197179.0
2019-01-03 14:35:00,81.1,81.11,81.05,81.07,285154.0,57.9383,57.9454,57.9026,57.9168,285154.0
2019-01-03 14:40:00,81.06,81.08,81.04,81.05,113750.0,57.9097,57.924,57.8954,57.9026,113750.0
2019-01-03 14:45:00,81.05,81.05,81.0,81.02,200010.0,57.9026,57.9026,57.8668,57.8811,200010.0
2019-01-03 14:50:00,81.02,81.03,81.0,81.01,152911.0,57.8811,57.8883,57.8668,57.874,152911.0
2019-01-03 14:55:00,81.02,81.02,80.99,81.0,233051.0,57.8811,57.8811,57.8597,57.8668,233051.0
2019-01-03 15:00:00,81.01,81.02,80.98,81.0,125810.0,57.874,57.8811,57.8525,57.8668,125810.0
2019-01-03 15:05:00,80.99,81.03,80.99,81.01,94022.0,57.8597,57.8883,57.8597,57.874,94022.0
2019-01-03 15:10:00,81.01,81.03,80.98,80.98,119442.0,57.874,57.8883,57.8525,57.8525,119442.0
2019-01-03 15:15:00,80.98,81.04,80.96,81.03,331558.0,57.8525,57.8954,57.8383,57.8883,331558.0
2019-01-03 15:20:00,81.03,81.04,80.99,81.01,181560.0,57.8883,57.8954,57.8597,57.874,181560.0
2019-01-03 15:25:00,81.0,81.04,80.99,81.0,191798.0,57.8668,57.8954,57.8597,57.8668,191798.0
2019-01-03 15:30:00,81.0,81.06,80.99,81.02,399840.0,57.8668,57.9097,57.8597,57.8811,399840.0
2019-01-03 15:35:00,81.02,81.04,80.99,80.99,296044.0,57.8811,57.8954,57.8597,57.8597,296044.0
2019-01-03 15:40:00,80.99,81.03,80.97,81.0,148897.0,57.8597,57.8883,57.8454,57.8668,148897.0
2019-01-03 15:45:00,81.01,81.04,81.0,81.02,246456.0,57.874,57.8954,57.8668,57.8811,246456.0
2019-01-03 15:50:00,81.02,81.05,81.01,81.01,787523.0,57.8811,57.9026,57.874,57.874,787523.0
2019-01-03 15:55:00,81.02,81.03,80.97,81.02,651281.0,57.8811,57.8883,57.8454,57.8811,651281.0
2019-01-04 09:30:00,81.58,81.81,81.57,81.78,327130.0,58.2812,58.4455,58.274,58.4241,327130.0
2019-01-04 09:35:00,81.78,81.82,81.76,81.77,767164.0,58.4241,58.4526,58.4098,58.4169,767164.0
2019-01-04 09:40:00,81.78,81.8,81.76,81.8,380800.0,58.4241,58.4384,58.4098,58.4384,380800.0
2019-01-04 09:45:00,81.8,81.8,81.75,81.78,732095.0,58.4384,58.4384,58.4026,58.4241,732095.0
2019-01-04 09:50:00,81.78,81.84,81.73,81.82,873895.0,58.4241,58.4669,58.3883,58.4526,873895.0
2019-01-04 09:55:00,81.83,81.91,81.82,81.89,633303.0,58.4598,58.5169,58.4526,58.5027,633303.0
2019-01-04 10:00:00,81.89,81.93,81.88,81.91,719339.0,58.5027,58.5312,58.4955,58.5169,719339.0
2019-01-04 10:05:00,81.91,81.92,81.89,81.91,393326.0,58.5169,58.5241,58.5027,58.5169,393326.0
2019-01-04 10:10:00,81.91,81.91,81.87,81.89,527148.0,58.5169,58.5169,58.4884,58.5027,527148.0
2019-01-04 10:15:00,81.89,81.89,81.84,81.84,307289.0,58.5027,58.5027,58.4669,58.4669,307289.0
2019-01-04 10:20:00,81.85,81.94,81.76,81.94,791585.0,58.4741,58.5384,58.4098,58.5384,791585.0
2019-01-04 10:25:00,81.94,82.05,81.94,82.05,1152400.0,58.5384,58.617,58.5384,58.617,1152400.0
2019-01-04 10:30:00,82.06,82.12,82.05,82.08,688876.0,58.6241,58.667,58.617,58.6384,688876.0
2019-01-04 10:35:00,82.08,82.09,82.06,82.06,501525.0,58.6384,58.6455,58.6241,58.6241,501525.0
2019-01-04 10:40:00,82.06,82.08,82.04,82.05,179007.0,58.6241,58.6384,58.6098,58.617,179007.0
2019-01-04 10:45:00,82.05,82.11,82.04,82.08,197291.0,58.617,58.6598,58.6098,58.6384,197291.0
2019-01-04 10:50:00,82.09,82.16,82.08,82.13,674401.0,58.6455,58.6955,58.6384,58.6741,674401.0
2019-01-04 10:55:00,82.13,82.22,82.13,82.21,803913.0,58.6741,58.7384,58.6741,58.7313,803913.0
2019-01-04 11:00:00,82.21,82.37,82.2,82.36,627267.0,58.7313,58.8456,58.7241,58.8384,627267.0
2019-01-04 11:05:00,82.36,82.36,82.32,82.33,301848.0,58.8384,58.8384,58.8098,58.817,301848.0
2019-01-04 11:10:00,82.33,82.34,82.29,82.3,362214.0,58.817,58.8241,58.7884,58.7956,362214.0
2019-01-04 11:15:00,82.3,82.32,82.2,82.31,614411.0,58.7956,58.8098,58.7241,58.8027,614411.0
2019-01-04 11:20:00,82.31,82.31,82.27,82.28,487139.0,58.8027,58.8027,58.7741,58.7813,487139.0
2019-01-04 11:25:00,82.28,82.28,82.24,82.26,325019.0,58.7813,58.7813,58.7527,58.767,325019.0
2019-01-04 11:30:00,82.26,82.26,82.22,82.24,254192.0,58.767,58.767,58.7384,58.7527,254192.0
2019-01-04 11:35:00,82.24,82.26,82.2,82.24,226133.0,58.7527,58.767,58.7241,58.7527,226133.0
2019-01-04 11:40:00,82.24,82.3,82.24,82.26,186156.0,58.7527,58.7956,58.7527,58.767,186156.0
2019-01-04 11:45:00,82.27,82.32,82.27,82.31,250919.0,58.7741,58.8098,58.7741,58.8027,250919.0
2019-01-04 11:50:00,82.31,82.33,82.3,82.31,374911.0,58.8027,58.817,58.7956,58.8027,374911.0
2019-01-04 11:55:00,82.31,82.32,82.27,82.29,453790.0,58.8027,58.8098,58.7741,58.7884,453790.0
2019-01-04 12:00:00,82.3,82.3,82.27,82.28,262067.0,58.7956,58.7956,58.7741,58.7813,262067.0
2019-01-04 12:05:00,82.28,82.32,82.28,82.31,221947.0,58.7813,58.8098,58.7813,58.8027,221947.0
2019-01-04 12:10:00,82.31,82.33,82.28,82.31,315081.0,58.8027,58.817,58.7813,58.8027,315081.0
2019-01-04 12:15:00,82.31,82.41,82.31,82.4,318457.0,58.8027,58.8741,58.8027,58.867,318457.0
2019-01-04 12:20:00,82.4,82.42,82.39,82.4,286840.0,58.867,58.8813,58.8599,58.867,286840.0
2019-01-04 12:25:00,82.4,82.4,82.36,82.36,310383.0,58.867,58.867,58.8384,58.8384,310383.0
2019-01-04 12:30:00,82.36,82.37,82.32,82.36,261263.0,58.8384,58.8456,58.8098,58.8384,261263.0
2019-01-04 12:35:00,82.36,82.37,82.35,82.37,97863.0,58.8384,58.8456,58.8313,58.8456,97863.0
2019-01-04 12:40:00,82.37,82.38,82.35,82.36,291074.0,58.8456,58.8527,58.8313,58.8384,291074.0
2019-01-04 12:45:00,82.37,82.37,82.32,82.33,521495.0,58.8456,58.8456,58.8098,58.817,521495.0
2019-01-04 12:50:00,82.34,82.35,82.31,82.34,313013.0,58.8241,58.8313,58.8027,58.8241,313013.0
2019-01-04 12:55:00,82.35,82.38,82.34,82.37,100658.0,58.8313,58.8527,58.8241,58.8456,100658.0
2019-01-04 13:00:00,82.38,82.39,82.36,82.39,141887.0,58.8527,58.8599,58.8384,58.8599,141887.0
2019-01-04 13:05:00,82.39,82.47,82.39,82.46,479042.0,58.8599,58.917,58.8599,58.9099,479042.0
2019-01-04 13:10:00,82.45,82.48,82.45,82.47,347607.0,58.9027,58.9242,58.9027,58.917,347607.0
2019-01-04 13:15:00,82.48,82.5,82.47,82.48,306711.0,58.9242,58.9384,58.917,58.9242,306711.0
2019-01-04 13:20:00,82.48,82.49,82.48,82.48,99897.0,58.9242,58.9313,58.9242,58.9242,99897.0
2019-01-04 13:25:00,82.48,82.49,82.47,82.47,271088.0,58.9242,58.9313,58.917,58.917,271088.0
2019-01-04 13:30:00,82.48,82.49,82.47,82.47,173314.0,58.9242,58.9313,58.917,58.917,173314.0
2019-01-04 13:35:00,82.47,82.49,82.46,82.46,477606.0,58.917,58.9313,58.9099,58.9099,477606.0
2019-01-04 13:40:00,82.47,82.47,82.41,82.42,324224.0,58.917,58.917,58.8741,58.8813,324224.0
2019-01-04 13:45:00,82.43,82.44,82.38,82.4,765854.0,58.8884,58.8956,58.8527,58.867,765854.0
2019-01-04 13:50:00,82.41,82.41,82.38,82.39,152010.0,58.8741,58.8741,58.8527,58.8599,152010.0
2019-01-04 13:55:00,82.38,82.4,82.35,82.37,157289.0,58.8527,58.867,58.8313,58.8456,157289.0
2019-01-04 14:00:00,82.38,82.38,82.34,82.34,296399.0,58.8527,58.8527,58.8241,58.8241,296399.0
2019-01-04 14:05:00,82.34,82.36,82.31,82.34,173091.0,58.8241,58.8384,58.8027,58.8241,173091.0
2019-01-04 14:10:00,82.34,82.35,82.32,82.33,503556.0,58.8241,58.8313,58.8098,58.817,503556.0
2019-01-04 14:15:00,82.32,82.34,82.32,82.33,383395.0,58.8098,58.8241,58.8098,58.817,383395.0
2019-01-04 14:20:00,82.33,82.36,82.32,82.35,350205.0,58.817,58.8384,58.8098,58.8313,350205.0
2019-01-04 14:25:00,82.35,82.36,82.32,82.34,441191.0,58.8313,58.8384,58.8098,58.8241,441191.0
2019-01-04 14:30:00,82.34,82.36,82.34,82.35,157603.0,58.8241,58.8384,58.8241,58.8313,157603.0
2019-01-04 14:35:00,82.35,82.36,82.33,82.35,126691.0,58.8313,58.8384,58.817,58.8313,126691.0
2019-01-04 14:40:00,82.34,82.38,82.34,82.35,173746.0,58.8241,58.8527,58.8241,58.8313,173746.0
2019-01-04 14:45:00,82.36,82.36,82.27,82.3,152316.0,58.8384,58.8384,58.7741,58.7956,152316.0
2019-01-04 14:50:00,82.31,82.32,82.27,82.29,96334.0,58.8027,58.8098,58.7741,58.7884,96334.0
2019-01-04 14:55:00,82.29,82.31,82.26,82.29,153984.0,58.7884,58.8027,58.767,58.7884,153984.0
2019-01-04 15:00:00,82.3,82.37,82.29,82.36,152170.0,58.7956,58.8456,58.7884,58.8384,152170.0
2019-01-04 15:05:00,82.36,82.37,82.34,82.36,535221.0,58.8384,58.8456,58.8241,58.8384,535221.0
2019-01-04 15:10:00,82.35,82.39,82.35,82.37,361441.0,58.8313,58.8599,58.8313,58.8456,361441.0
2019-01-04 15:15:00,82.38,82.42,82.35,82.41,491159.0,58.8527,58.8813,58.8313,58.8741,491159.0
2019-01-04 15:20:00,82.42,82.42,82.35,82.36,237939.0,58.8813,58.8813,58.8313,58.8384,237939.0
2019-01-04 15:25:00,82.36,82.37,82.35,82.36,157739.0,58.8384,58.8456,58.8313,58.8384,157739.0
2019-01-04 15:30:00,82.37,82.37,82.35,82.37,413384.0,58.8456,58.8456,58.8313,58.8456,413384.0
2019-01-04 15:35:00,82.37,82.38,82.34,82.34,331984.0,58.8456,58.8527,58.8241,58.8241,331984.0
2019-01-04 15:40:00,82.34,82.36,82.33,82.34,159812.0,58.8241,58.8384,58.817,58.8241,159812.0
2019-01-04 15:45:00,82.35,82.37,82.34,82.37,212348.0,58.8313,58.8456,58.8241,58.8456,212348.0
2019-01-04 15:50:00,82.36,82.39,82.35,82.38,868322.0,58.8384,58.8599,58.8313,58.8527,868322.0
2019-01-04 15:55:00,82.37,82.43,82.37,82.39,1037071.0,58.8456,58.8884,58.8456,58.8599,1037071.0
2019-01-07 09:30:00,82.54,82.71,82.53,82.68,290216.0,58.967,59.0885,58.9599,59.067,290216.0
2019-01-07 09:35:00,82.67,82.67,82.59,82.66,877770.0,59.0599,59.0599,59.0027,59.0527,877770.0
2019-01-07 09:40:00,82.66,82.76,82.66,82.75,679754.0,59.0527,59.1242,59.0527,59.117,679754.0
2019-01-07 09:45:00,82.75,82.79,82.73,82.75,298958.0,59.117,59.1456,59.1028,59.117,298958.0
2019-01-07 09:50:00,82.75,82.76,82.69,82.7,1051529.0,59.117,59.1242,59.0742,59.0813,1051529.0
2019-01-07 09:55:00,82.7,82.8,82.7,82.8,601055.0,59.0813,59.1528,59.0813,59.1528,601055.0
2019-01-07 10:00:00,82.8,82.84,82.76,82.84,549264.0,59.1528,59.1813,59.1242,59.1813,549264.0
2019-01-07 10:05:00,82.84,82.96,82.81,82.95,1107450.0,59.1813,59.2671,59.1599,59.2599,1107450.0
2019-01-07 10:10:00,82.95,82.97,82.88,82.9,337075.0,59.2599,59.2742,59.2099,59.2242,337075.0
2019-01-07 10:15:00,82.9,82.94,82.89,82.94,282050.0,59.2242,59.2528,59.2171,59.2528,282050.0
2019-01-07 10:20:00,82.94,82.97,82.89,82.95,421967.0,59.2528,59.2742,59.2171,59.2599,421967.0
2019-01-07 10:25:00,82.95,83.05,82.94,83.02,607679.0,59.2599,59.3314,59.2528,59.3099,607679.0
2019-01-07 10:30:00,83.02,83.14,83.02,83.14,452778.0,59.3099,59.3957,59.3099,59.3957,452778.0
2019-01-07 10:35:00,83.14,83.17,83.07,83.12,480934.0,59.3957,59.4171,59.3457,59.3814,480934.0
2019-01-07 10:40:00,83.12,83.17,83.1,83.15,327606.0,59.3814,59.4171,59.3671,59.4028,327606.0
2019-01-07 10:45:00,83.15,83.15,83.07,83.09,286961.0,59.4028,59.4028,59.3457,59.3599,286961.0
2019-01-07 10:50:00,83.1,83.12,83.08,83.09,226779.0,59.3671,59.3814,59.3528,59.3599,226779.0
2019-01-07 10:55:00,83.09,83.09,82.98,83.01,345820.0,59.3599,59.3599,59.2814,59.3028,345820.0
2019-01-07 11:00:00,83.01,83.08,83.01,83.04,578939.0,59.3028,59.3528,59.3028,59.3242,578939.0
2019-01-07 11:05:00,83.04,83.06,83.03,83.05,454077.0,59.3242,59.3385,59.3171,59.3314,454077.0
2019-01-07 11:10:00,83.05,83.07,83.03,83.05,427656.0,59.3314,59.3457,59.3171,59.3314,427656.0
2019-01-07 11:15:00,83.04,83.08,83.04,83.07,628958.0,59.3242,59.3528,59.3242,59.3457,628958.0
2019-01-07 11:20:00,83.08,83.11,83.07,83.1,265375.0,59.3528,59.3742,59.3457,59.3671,265375.0
2019-01-07 11:25:00,83.1,83.12,83.08,83.11,263267.0,59.3671,59.3814,59.3528,59.3742,263267.0
2019-01-07 11:30:00,83.11,83.11,83.07,83.08,386114.0,59.3742,59.3742,59.3457,59.3528,386114.0
2019-01-07 11:35:00,83.08,83.09,83.07,83.07,993533.0,59.3528,59.3599,59.3457,59.3457,993533.0
2019-01-07 11:40:00,83.08,83.09,83.05,83.09,220507.0,59.3528,59.3599,59.3314,59.3599,220507.0
2019-01-07 11:45:00,83.09,83.13,83.08,83.13,295304.0,59.3599,59.3885,59.3528,59.3885,295304.0
2019-01-07 11:50:00,83.12,83.13,83.1,83.11,252904.0,59.3814,59.3885,59.3671,59.3742,252904.0
2019-01-07 11:55:00,83.11,83.15,83.1,83.14,279842.0,59.3742,59.4028,59.3671,59.3957,279842.0
2019-01-07 12:00:00,83.14,83.15,83.04,83.04,248933.0,59.3957,59.4028,59.3242,59.3242,248933.0
2019-01-07 12:05:00,83.05,83.05,83.0,83.0,127577.0,59.3314,59.3314,59.2956,59.2956,127577.0
2019-01-07 12:10:00,83.01,83.03,83.0,83.01,265063.0,59.3028,59.3171,59.2956,59.3028,265063.0
2019-01-07 12:15:00,83.01,83.03,83.0,83.0,194156.0,59.3028,59.3171,59.2956,59.2956,194156.0
2019-01-07 12:20:00,83.0,83.03,82.99,83.03,199195.0,59.2956,59.3171,59.2885,59.3171,199195.0
2019-01-07 12:25:00,83.03,83.05,83.02,83.05,209551.0,59.3171,59.3314,59.3099,59.3314,209551.0
2019-01-07 12:30:00,83.05,83.08,83.03,83.08,159977.0,59.3314,59.3528,59.3171,59.3528,159977.0
2019-01-07 12:35:00,83.08,83.09,83.06,83.08,349154.0,59.3528,59.3599,59.3385,59.3528,349154.0
2019-01-07 12:40:00,83.09,83.1,83.03,83.07,281229.0,59.3599,59.3671,59.3171,59.3457,281229.0
2019-01-07 12:45:00,83.08,83.08,83.05,83.05,213545.0,59.3528,59.3528,59.3314,59.3314,213545.0
2019-01-07 12:50:00,83.06,83.06,83.04,83.04,203731.0,59.3385,59.3385,59.3242,59.3242,203731.0
2019-01-07 12:55:00,83.05,83.08,83.04,83.07,69311.0,59.3314,59.3528,59.3242,59.3457,69311.0
2019-01-07 13:00:00,83.08,83.09,83.06,83.06,92579.0,59.3528,59.3599,59.3385,59.3385,92579.0
2019-01-07 13:05:00,83.07,83.09,83.06,83.09,74770.0,59.3457,59.3599,59.3385,59.3599,74770.0
2019-01-07 13:10:00,83.09,83.12,83.08,83.11,69376.0,59.3599,59.3814,59.3528,59.3742,69376.0
2019-01-07 13:15:00,83.11,83.13,83.1,83.11,40293.0,59.3742,59.3885,59.3671,59.3742,40293.0
2019-01-07 13:20:00,83.11,83.12,83.09,83.11,173534.0,59.3742,59.3814,59.3599,59.3742,173534.0
2019-01-07 13:25:00,83.11,83.12,83.08,83.09,435224.0,59.3742,59.3814,59.3528,59.3599,435224.0
2019-01-07 13:30:00,83.09,83.13,83.08,83.13,78353.0,59.3599,59.3885,59.3528,59.3885,78353.0
2019-01-07 13:35:00,83.13,83.15,83.12,83.15,154973.0,59.3885,59.4028,59.3814,59.4028,154973.0
2019-01-07 13:40:00,83.14,83.17,83.13,83.15,197891.0,59.3957,59.4171,59.3885,59.4028,197891.0
2019-01-07 13:45:00,83.15,83.15,83.09,83.09,268072.0,59.4028,59.4028,59.3599,59.3599,268072.0
2019-01-07 13:50:00,83.09,83.1,83.06,83.1,109644.0,59.3599,59.3671,59.3385,59.3671,109644.0
2019-01-07 13:55:00,83.1,83.11,83.05,83.06,132480.0,59.3671,59.3742,59.3314,59.3385,132480.0
2019-01-07 14:00:00,83.06,83.09,83.05,83.08,61615.0,59.3385,59.3599,59.3314,59.3528,61615.0
2019-01-07 14:05:00,83.08,83.08,83.04,83.04,81348.0,59.3528,59.3528,59.3242,59.3242,81348.0
2019-01-07 14:10:00,83.04,83.05,83.01,83.04,136079.0,59.3242,59.3314,59.3028,59.3242,136079.0
2019-01-07 14:15:00,83.04,83.06,83.03,83.06,260937.0,59.3242,59.3385,59.3171,59.3385,260937.0
2019-01-07 14:20:00,83.06,83.09,83.04,83.07,136974.0,59.3385,59.3599,59.3242,59.3457,136974.0
2019-01-07 14:25:00,83.07,83.08,83.05,83.06,69708.0,59.3457,59.3528,59.3314,59.3385,69708.0
2019-01-07 14:30:00,83.06,83.1,83.05,83.08,137252.0,59.3385,59.3671,59.3314,59.3528,137252.0
2019-01-07 14:35:00,83.07,83.08,83.06,83.06,777456.0,59.3457,59.3528,59.3385,59.3385,777456.0
2019-01-07 14:40:00,83.06,83.07,83.03,83.05,560479.0,59.3385,59.3457,59.3171,59.3314,560479.0
2019-01-07 14:45:00,83.05,83.05,82.99,83.04,367134.0,59.3314,59.3314,59.2885,59.3242,367134.0
2019-01-07 14:50:00,83.03,83.06,83.01,83.02,179402.0,59.3171,59.3385,59.3028,59.3099,179402.0
2019-01-07 14:55:00,83.03,83.03,82.97,82.99,277343.0,59.3171,59.3171,59.2742,59.2885,277343.0
2019-01-07 15:00:00,83.0,83.02,82.99,83.02,160049.0,59.2956,59.3099,59.2885,59.3099,160049.0
2019-01-07 15:05:00,83.02,83.04,83.01,83.04,142192.0,59.3099,59.3242,59.3028,59.3242,142192.0
2019-01-07 15:10:00,83.04,83.07,83.03,83.07,130725.0,59.3242,59.3457,59.3171,59.3457,130725.0
2019-01-07 15:15:00,83.07,83.09,83.05,83.06,282520.0,59.3457,59.3599,59.3314,59.3385,282520.0
2019-01-07 15:20:00,83.06,83.07,83.03,83.06,139650.0,59.3385,59.3457,59.3171,59.3385,139650.0
2019-01-07 15:25:00,83.06,83.06,83.05,83.05,130580.0,59.3385,59.3385,59.3314,59.3314,130580.0
2019-01-07 15:30:00,83.06,83.06,83.01,83.04,394144.0,59.3385,59.3385,59.3028,59.3242,394144.0
2019-01-07 15:35:00,83.04,83.07,83.03,83.07,605037.0,59.3242,59.3457,59.3171,59.3457,605037.0
2019-01-07 15:40:00,83.06,83.09,83.06,83.06,259389.0,59.3385,59.3599,59.3385,59.3385,259389.0
2019-01-07 15:45:00,83.07,83.12,83.06,83.12,677967.0,59.3457,59.3814,59.3385,59.3814,677967.0
2019-01-07 15:50:00,83.12,83.12,83.08,83.09,418971.0,59.3814,59.3814,59.3528,59.3599,418971.0
2019-01-07 15:55:00,83.09,83.19,83.09,83.18,1684788.0,59.3599,59.4314,59.3599,59.4242,1684788.0
2019-01-08 09:30:00,83.39,83.52,83.39,83.52,1989052.0,59.5743,59.6671,59.5743,59.6671,1989052.0
2019-01-08 09:35:00,83.51,83.54,83.47,83.52,970881.0,59.66,59.6814,59.6314,59.6671,970881.0
2019-01-08 09:40:00,83.52,83.64,83.51,83.62,351444.0,59.6671,59.7529,59.66,59.7386,351444.0
2019-01-08 09:45:00,83.62,83.63,83.5,83.53,627570.0,59.7386,59.7457,59.6528,59.6743,627570.0
2019-01-08 09:50:00,83.53,83.54,83.5,83.51,354825.0,59.6743,59.6814,59.6528,59.66,354825.0
2019-01-08 09:55:00,83.51,83.55,83.48,83.49,578997.0,59.66,59.6886,59.6386,59.6457,578997.0
2019-01-08 10:00:00,83.5,83.6,83.5,83.57,531466.0,59.6528,59.7243,59.6528,59.7029,531466.0
2019-01-08 10:05:00,83.57,83.59,83.55,83.58,194250.0,59.7029,59.7171,59.6886,59.71,194250.0
2019-01-08 10:10:00,83.58,83.62,83.52,83.53,593338.0,59.71,59.7386,59.6671,59.6743,593338.0
2019-01-08 10:15:00,83.52,83.53,83.45,83.46,593055.0,59.6671,59.6743,59.6171,59.6243,593055.0
2019-01-08 10:20:00,83.45,83.52,83.45,83.49,328386.0,59.6171,59.6671,59.6171,59.6457,328386.0
2019-01-08 10:25:00,83.5,83.56,83.5,83.51,156528.0,59.6528,59.6957,59.6528,59.66,156528.0
2019-01-08 10:30:00,83.51,83.52,83.47,83.48,185153.0,59.66,59.6671,59.6314,59.6386,185153.0
2019-01-08 10:35:00,83.49,83.51,83.47,83.51,173182.0,59.6457,59.66,59.6314,59.66,173182.0
2019-01-08 10:40:00,83.5,83.51,83.45,83.46,295145.0,59.6528,59.66,59.6171,59.6243,295145.0
2019-01-08 10:45:00,83.45,83.46,83.39,83.41,538824.0,59.6171,59.6243,59.5743,59.5886,538824.0
2019-01-08 10:50:00,83.4,83.41,83.26,83.29,761744.0,59.5814,59.5886,59.4814,59.5028,761744.0
2019-01-08 10:55:00,83.29,83.31,83.27,83.31,421811.0,59.5028,59.5171,59.4885,59.5171,421811.0
2019-01-08 11:00:00,83.31,83.38,83.3,83.37,1030339.0,59.5171,59.5671,59.51,59.56,1030339.0
2019-01-08 11:05:00,83.37,83.47,83.37,83.45,408610.0,59.56,59.6314,59.56,59.6171,408610.0
2019-01-08 11:10:00,83.45,83.46,83.41,83.42,193551.0,59.6171,59.6243,59.5886,59.5957,193551.0
2019-01-08 11:15:00,83.42,83.48,83.41,83.48,195120.0,59.5957,59.6386,59.5886,59.6386,195120.0
2019-01-08 11:20:00,83.48,83.51,83.46,83.49,207706.0,59.6386,59.66,59.6243,59.6457,207706.0
2019-01-08 11:25:00,83.5,83.52,83.44,83.44,282097.0,59.6528,59.6671,59.61,59.61,282097.0
2019-01-08 11:30:00,83.44,83.44,83.37,83.38,291689.0,59.61,59.61,59.56,59.5671,291689.0
2019-01-08 11:35:00,83.38,83.4,83.37,83.38,445833.0,59.5671,59.5814,59.56,59.5671,445833.0
2019-01-08 11:40:00,83.39,83.42,83.38,83.4,123608.0,59.5743,59.5957,59.5671,59.5814,123608.0
2019-01-08 11:45:00,83.4,83.42,83.39,83.41,122107.0,59.5814,59.5957,59.5743,59.5886,122107.0
2019-01-08 11:50:00,83.41,83.42,83.39,83.41,171283.0,59.5886,59.5957,59.5743,59.5886,171283.0
2019-01-08 11:55:00,83.41,83.5,83.4,83.5,233891.0,59.5886,59.6528,59.5814,59.6528,233891.0
2019-01-08 12:00:00,83.49,83.56,83.48,83.52,502288.0,59.6457,59.6957,59.6386,59.6671,502288.0
2019-01-08 12:05:00,83.53,83.53,83.5,83.51,101959.0,59.6743,59.6743,59.6528,59.66,101959.0
2019-01-08 12:10:00,83.51,83.54,83.5,83.54,386105.0,59.66,59.6814,59.6528,59.6814,386105.0
2019-01-08 12:15:00,83.54,83.57,83.53,83.56,227002.0,59.6814,59.7029,59.6743,59.6957,227002.0
2019-01-08 12:20:00,83.55,83.57,83.54,83.57,93345.0,59.6886,59.7029,59.6814,59.7029,93345.0
2019-01-08 12:25:00,83.57,83.59,83.56,83.56,238264.0,59.7029,59.7171,59.6957,59.6957,238264.0
2019-01-08 12:30:00,83.56,83.58,83.53,83.53,345155.0,59.6957,59.71,59.6743,59.6743,345155.0
2019-01-08 12:35:00,83.53,83.57,83.53,83.56,470723.0,59.6743,59.7029,59.6743,59.6957,470723.0
2019-01-08 12:40:00,83.56,83.59,83.56,83.59,141157.0,59.6957,59.7171,59.6957,59.7171,141157.0
2019-01-08 12:45:00,83.59,83.61,83.53,83.54,441787.0,59.7171,59.7314,59.6743,59.6814,441787.0
2019-01-08 12:50:00,83.54,83.55,83.53,83.55,137360.0,59.6814,59.6886,59.6743,59.6886,137360.0
2019-01-08 12:55:00,83.55,83.58,83.52,83.57,173912.0,59.6886,59.71,59.6671,59.7029,173912.0
2019-01-08 13:00:00,83.58,83.61,83.56,83.6,180084.0,59.71,59.7314,59.6957,59.7243,180084.0
2019-01-08 13:05:00,83.6,83.63,83.59,83.61,162289.0,59.7243,59.7457,59.7171,59.7314,162289.0
2019-01-08 13:10:00,83.61,83.62,83.6,83.62,115068.0,59.7314,59.7386,59.7243,59.7386,115068.0
2019-01-08 13:15:00,83.62,83.62,83.59,83.6,169083.0,59.7386,59.7386,59.7171,59.7243,169083.0
2019-01-08 13:20:00,83.61,83.62,83.6,83.62,79041.0,59.7314,59.7386,59.7243,59.7386,79041.0
2019-01-08 13:25:00,83.62,83.62,83.61,83.62,65981.0,59.7386,59.7386,59.7314,59.7386,65981.0
2019-01-08 13:30:00,83.62,83.62,83.61,83.62,98591.0,59.7386,59.7386,59.7314,59.7386,98591.0
2019-01-08 13:35:00,83.62,83.63,83.61,83.62,218614.0,59.7386,59.7457,59.7314,59.7386,218614.0
2019-01-08 13:40:00,83.62,83.63,83.61,83.63,90613.0,59.7386,59.7457,59.7314,59.7457,90613.0
2019-01-08 13:45:00,83.63,83.64,83.62,83.64,234928.0,59.7457,59.7529,59.7386,59.7529,234928.0
2019-01-08 13:50:00,83.64,83.66,83.63,83.66,272490.0,59.7529,59.7672,59.7457,59.7672,272490.0
2019-01-08 13:55:00,83.66,83.67,83.65,83.66,160427.0,59.7672,59.7743,59.76,59.7672,160427.0
2019-01-08 14:00:00,83.65,83.66,83.61,83.62,162755.0,59.76,59.7672,59.7314,59.7386,162755.0
2019-01-08 14:05:00,83.63,83.63,83.6,83.61,125321.0,59.7457,59.7457,59.7243,59.7314,125321.0
2019-01-08 14:10:00,83.62,83.62,83.57,83.6,404203.0,59.7386,59.7386,59.7029,59.7243,404203.0
2019-01-08 14:15:00,83.6,83.62,83.58,83.61,205596.0,59.7243,59.7386,59.71,59.7314,205596.0
2019-01-08 14:20:00,83.62,83.62,83.6,83.61,195528.0,59.7386,59.7386,59.7243,59.7314,195528.0
2019-01-08 14:25:00,83.61,83.62,83.6,83.61,118494.0,59.7314,59.7386,59.7243,59.7314,118494.0
2019-01-08 14:30:00,83.61,83.62,83.56,83.59,318758.0,59.7314,59.7386,59.6957,59.7171,318758.0
2019-01-08 14:35:00,83.59,83.6,83.58,83.59,126246.0,59.7171,59.7243,59.71,59.7171,126246.0
2019-01-08 14:40:00,83.58,83.6,83.58,83.59,145955.0,59.71,59.7243,59.71,59.7171,145955.0
2019-01-08 14:45:00,83.59,83.6,83.56,83.59,205580.0,59.7171,59.7243,59.6957,59.7171,205580.0
2019-01-08 14:50:00,83.59,83.6,83.57,83.59,104745.0,59.7171,59.7243,59.7029,59.7171,104745.0
2019-01-08 14:55:00,83.59,83.59,83.56,83.58,289447.0,59.7171,59.7171,59.6957,59.71,289447.0
2019-01-08 15:00:00,83.58,83.59,83.56,83.57,126163.0,59.71,59.7171,59.6957,59.7029,126163.0
2019-01-08 15:05:00,83.57,83.57,83.52,83.54,332372.0,59.7029,59.7029,59.6671,59.6814,332372.0
2019-01-08 15:10:00,83.54,83.57,83.49,83.56,457953.0,59.6814,59.7029,59.6457,59.6957,457953.0
2019-01-08 15:15:00,83.56,83.58,83.55,83.58,152882.0,59.6957,59.71,59.6886,59.71,152882.0
2019-01-08 15:20:00,83.58,83.58,83.56,83.58,234699.0,59.71,59.71,59.6957,59.71,234699.0
2019-01-08 15:25:00,83.57,83.58,83.57,83.58,56858.0,59.7029,59.71,59.7029,59.71,56858.0
2019-01-08 15:30:00,83.58,83.61,83.57,83.59,285778.0,59.71,59.7314,59.7029,59.7171,285778.0
2019-01-08 15:35:00,83.59,83.63,83.58,83.63,236669.0,59.7171,59.7457,59.71,59.7457,236669.0
2019-01-08 15:40:00,83.63,83.64,83.6,83.63,281593.0,59.7457,59.7529,59.7243,59.7457,281593.0
2019-01-08 15:45:00,83.63,83.7,83.63,83.67,682672.0,59.7457,59.7957,59.7457,59.7743,682672.0
2019-01-08 15:50:00,83.67,83.72,83.65,83.72,1714897.0,59.7743,59.81,59.76,59.81,1714897.0
2019-01-08 15:55:00,83.72,83.74,83.7,83.71,862151.0,59.81,59.8243,59.7957,59.8029,862151.0
2019-01-09 09:30:00,83.85,83.89,83.8,83.87,1146890.0,59.9029,59.9315,59.8672,59.9172,1146890.0
2019-01-09 09:35:00,83.87,83.89,83.85,83.88,217692.0,59.9172,59.9315,59.9029,59.9243,217692.0
2019-01-09 09:40:00,83.88,83.89,83.84,83.85,553790.0,59.9243,59.9315,59.8957,59.9029,553790.0
2019-01-09 09:45:00,83.86,83.88,83.82,83.87,350833.0,59.91,59.9243,59.8815,59.9172,350833.0
2019-01-09 09:50:00,83.87,83.92,83.85,83.92,260001.0,59.9172,59.9529,59.9029,59.9529,260001.0
2019-01-09 09:55:00,83.92,83.92,83.88,83.9,121418.0,59.9529,59.9529,59.9243,59.9386,121418.0
2019-01-09 10:00:00,83.91,83.93,83.86,83.9,235042.0,59.9458,59.96,59.91,59.9386,235042.0
2019-01-09 10:05:00,83.89,83.91,83.85,83.89,229290.0,59.9315,59.9458,59.9029,59.9315,229290.0
2019-01-09 10:10:00,83.89,83.91,83.86,83.87,237181.0,59.9315,59.9458,59.91,59.9172,237181.0
2019-01-09 10:15:00,83.87,83.89,83.85,83.88,210620.0,59.9172,59.9315,59.9029,59.9243,210620.0
2019-01-09 10:20:00,83.89,83.91,83.87,83.88,117920.0,59.9315,59.9458,59.9172,59.9243,117920.0
2019-01-09 10:25:00,83.89,83.91,83.87,83.9,123154.0,59.9315,59.9458,59.9172,59.9386,123154.0
2019-01-09 10:30:00,83.89,83.89,83.83,83.86,483577.0,59.9315,59.9315,59.8886,59.91,483577.0
2019-01-09 10:35:00,83.85,83.87,83.82,83.84,452188.0,59.9029,59.9172,59.8815,59.8957,452188.0
2019-01-09 10:40:00,83.84,83.85,83.8,83.82,688172.0,59.8957,59.9029,59.8672,59.8815,688172.0
2019-01-09 10:45:00,83.82,83.82,83.79,83.81,466323.0,59.8815,59.8815,59.86,59.8743,466323.0
2019-01-09 10:50:00,83.81,83.86,83.8,83.83,647048.0,59.8743,59.91,59.8672,59.8886,647048.0
2019-01-09 10:55:00,83.82,83.85,83.81,83.83,106645.0,59.8815,59.9029,59.8743,59.8886,106645.0
2019-01-09 11:00:00,83.83,83.9,83.83,83.9,216218.0,59.8886,59.9386,59.8886,59.9386,216218.0
2019-01-09 11:05:00,83.9,83.9,83.88,83.89,145088.0,59.9386,59.9386,59.9243,59.9315,145088.0
2019-01-09 11:10:00,83.89,83.92,83.88,83.92,282254.0,59.9315,59.9529,59.9243,59.9529,282254.0
2019-01-09 11:15:00,83.91,83.92,83.89,83.9,803698.0,59.9458,59.9529,59.9315,59.9386,803698.0
2019-01-09 11:20:00,83.89,83.93,83.89,83.92,469664.0,59.9315,59.96,59.9315,59.9529,469664.0
2019-01-09 11:25:00,83.92,83.96,83.91,83.94,293874.0,59.9529,59.9815,59.9458,59.9672,293874.0
2019-01-09 11:30:00,83.95,83.98,83.94,83.97,535701.0,59.9743,59.9958,59.9672,59.9886,535701.0
2019-01-09 11:35:00,83.97,84.01,83.97,83.98,776078.0,59.9886,60.0172,59.9886,59.9958,776078.0
2019-01-09 11:40:00,83.98,83.99,83.96,83.98,253510.0,59.9958,60.0029,59.9815,59.9958,253510.0
2019-01-09 11:45:00,83.99,84.0,83.98,83.98,246612.0,60.0029,60.01,59.9958,59.9958,246612.0
2019-01-09 11:50:00,83.98,84.01,83.98,84.0,1239305.0,59.9958,60.0172,59.9958,60.01,1239305.0
2019-01-09 11:55:00,84.0,84.0,83.96,83.97,208535.0,60.01,60.01,59.9815,59.9886,208535.0
2019-01-09 12:00:00,83.97,83.98,83.95,83.97,284278.0,59.9886,59.9958,59.9743,59.9886,284278.0
2019-01-09 12:05:00,83.96,83.96,83.92,83.93,221137.0,59.9815,59.9815,59.9529,59.96,221137.0
2019-01-09 12:10:00,83.93,83.94,83.88,83.91,1104658.0,59.96,59.9672,59.9243,59.9458,1104658.0
2019-01-09 12:15:00,83.91,83.92,83.91,83.92,38997.0,59.9458,59.9529,59.9458,59.9529,38997.0
2019-01-09 12:20:00,83.91,83.92,83.89,83.9,156166.0,59.9458,59.9529,59.9315,59.9386,156166.0
2019-01-09 12:25:00,83.9,83.91,83.88,83.9,343493.0,59.9386,59.9458,59.9243,59.9386,343493.0
2019-01-09 12:30:00,83.91,83.92,83.89,83.91,89980.0,59.9458,59.9529,59.9315,59.9458,89980.0
2019-01-09 12:35:00,83.9,83.92,83.88,83.9,246644.0,59.9386,59.9529,59.9243,59.9386,246644.0
2019-01-09 12:40:00,83.9,83.9,83.89,83.9,185476.0,59.9386,59.9386,59.9315,59.9386,185476.0
2019-01-09 12:45:00,83.9,83.93,83.89,83.93,665345.0,59.9386,59.96,59.9315,59.96,665345.0
2019-01-09 12:50:00,83.93,83.94,83.92,83.94,112050.0,59.96,59.9672,59.9529,59.9672,112050.0
2019-01-09 12:55:00,83.93,83.95,83.92,83.94,481740.0,59.96,59.9743,59.9529,59.9672,481740.0
2019-01-09 13:00:00,83.94,83.96,83.92,83.94,237220.0,59.9672,59.9815,59.9529,59.9672,237220.0
2019-01-09 13:05:00,83.94,83.95,83.91,83.93,419079.0,59.9672,59.9743,59.9458,59.96,419079.0
2019-01-09 13:10:00,83.92,83.93,83.91,83.93,76365.0,59.9529,59.96,59.9458,59.96,76365.0
2019-01-09 13:15:00,83.92,83.93,83.9,83.93,159179.0,59.9529,59.96,59.9386,59.96,159179.0
2019-01-09 13:20:00,83.92,83.93,83.91,83.93,122328.0,59.9529,59.96,59.9458,59.96,122328.0
2019-01-09 13:25:00,83.93,83.93,83.91,83.92,60454.0,59.96,59.96,59.9458,59.9529,60454.0
2019-01-09 13:30:00,83.93,83.93,83.91,83.91,213092.0,59.96,59.96,59.9458,59.9458,213092.0
2019-01-09 13:35:00,83.91,83.92,83.91,83.92,62198.0,59.9458,59.9529,59.9458,59.9529,62198.0
2019-01-09 13:40:00,83.91,83.92,83.91,83.92,61533.0,59.9458,59.9529,59.9458,59.9529,61533.0
2019-01-09 13:45:00,83.92,83.92,83.89,83.91,209266.0,59.9529,59.9529,59.9315,59.9458,209266.0
2019-01-09 13:50:00,83.91,83.91,83.87,83.87,146306.0,59.9458,59.9458,59.9172,59.9172,146306.0
2019-01-09 13:55:00,83.87,83.89,83.86,83.88,424768.0,59.9172,59.9315,59.91,59.9243,424768.0
2019-01-09 14:00:00,83.87,83.93,83.86,83.89,355383.0,59.9172,59.96,59.91,59.9315,355383.0
2019-01-09 14:05:00,83.89,83.99,83.88,83.98,225866.0,59.9315,60.0029,59.9243,59.9958,225866.0
2019-01-09 14:10:00,83.98,83.99,83.96,83.98,486923.0,59.9958,60.0029,59.9815,59.9958,486923.0
2019-01-09 14:15:00,83.98,83.98,83.86,83.87,146908.0,59.9958,59.9958,59.91,59.9172,146908.0
2019-01-09 14:20:00,83.87,83.88,83.84,83.86,232167.0,59.9172,59.9243,59.8957,59.91,232167.0
2019-01-09 14:25:00,83.85,83.89,83.85,83.89,92651.0,59.9029,59.9315,59.9029,59.9315,92651.0
2019-01-09 14:30:00,83.89,83.91,83.88,83.9,398431.0,59.9315,59.9458,59.9243,59.9386,398431.0
2019-01-09 14:35:00,83.91,83.91,83.89,83.91,145872.0,59.9458,59.9458,59.9315,59.9458,145872.0
2019-01-09 14:40:00,83.9,83.91,83.89,83.91,116526.0,59.9386,59.9458,59.9315,59.9458,116526.0
2019-01-09 14:45:00,83.9,83.94,83.9,83.94,58440.0,59.9386,59.9672,59.9386,59.9672,58440.0
2019-01-09 14:50:00,83.94,83.97,83.93,83.96,314968.0,59.9672,59.9886,59.96,59.9815,314968.0
2019-01-09 14:55:00,83.96,83.97,83.93,83.95,159159.0,59.9815,59.9886,59.96,59.9743,159159.0
2019-01-09 15:00:00,83.95,83.96,83.93,83.95,261964.0,59.9743,59.9815,59.96,59.9743,261964.0
2019-01-09 15:05:00,83.95,83.95,83.92,83.92,93817.0,59.9743,59.9743,59.9529,59.9529,93817.0
2019-01-09 15:10:00,83.93,83.95,83.92,83.93,203368.0,59.96,59.9743,59.9529,59.96,203368.0
2019-01-09 15:15:00,83.92,83.96,83.92,83.95,330459.0,59.9529,59.9815,59.9529,59.9743,330459.0
2019-01-09 15:20:00,83.95,83.98,83.95,83.98,335308.0,59.9743,59.9958,59.9743,59.9958,335308.0
2019-01-09 15:25:00,83.98,83.98,83.94,83.95,319578.0,59.9958,59.9958,59.9672,59.9743,319578.0
2019-01-09 15:30:00,83.95,83.96,83.92,83.95,269915.0,59.9743,59.9815,59.9529,59.9743,269915.0
2019-01-09 15:35:00,83.95,83.95,83.91,83.92,171955.0,59.9743,59.9743,59.9458,59.9529,171955.0
2019-01-09 15:40:00,83.91,83.92,83.89,83.9,285596.0,59.9458,59.9529,59.9315,59.9386,285596.0
2019-01-09 15:45:00,83.9,83.9,83.84,83.85,699848.0,59.9386,59.9386,59.8957,59.9029,699848.0
2019-01-09 15:50:00,83.85,83.85,83.81,83.84,848575.0,59.9029,59.9029,59.8743,59.8957,848575.0
2019-01-09 15:55:00,83.84,83.86,83.83,83.84,921339.0,59.8957,59.91,59.8886,59.8957,921339.0
2019-01-10 09:30:00,83.66,83.68,83.57,83.59,1232177.0,59.7672,59.7814,59.7029,59.7171,1232177.0
2019-01-10 09:35:00,83.59,83.61,83.56,83.61,1020113.0,59.7171,59.7314,59.6957,59.7314,1020113.0
2019-01-10 09:40:00,83.61,83.65,83.6,83.62,265703.0,59.7314,59.76,59.7243,59.7386,265703.0
2019-01-10 09:45:00,83.61,83.62,83.55,83.55,921561.0,59.7314,59.7386,59.6886,59.6886,921561.0
2019-01-10 09:50:00,83.56,83.6,83.55,83.59,491004.0,59.6957,59.7243,59.6886,59.7171,491004.0
2019-01-10 09:55:00,83.59,83.6,83.57,83.59,1845148.0,59.7171,59.7243,59.7029,59.7171,1845148.0
2019-01-10 10:00:00,83.59,83.63,83.58,83.61,856647.0,59.7171,59.7457,59.71,59.7314,856647.0
2019-01-10 10:05:00,83.61,83.64,83.6,83.63,1416277.0,59.7314,59.7529,59.7243,59.7457,1416277.0
2019-01-10 10:10:00,83.64,83.66,83.62,83.63,238152.0,59.7529,59.7672,59.7386,59.7457,238152.0
2019-01-10 10:15:00,83.63,83.68,83.58,83.67,1088071.0,59.7457,59.7814,59.71,59.7743,1088071.0
2019-01-10 10:20:00,83.68,83.76,83.67,83.73,364092.0,59.7814,59.8386,59.7743,59.8172,364092.0
2019-01-10 10:25:00,83.73,83.75,83.7,83.73,1194213.0,59.8172,59.8314,59.7957,59.8172,1194213.0
2019-01-10 10:30:00,83.73,83.77,83.72,83.77,256614.0,59.8172,59.8457,59.81,59.8457,256614.0
2019-01-10 10:35:00,83.77,83.78,83.74,83.77,205994.0,59.8457,59.8529,59.8243,59.8457,205994.0
2019-01-10 10:40:00,83.77,83.79,83.76,83.77,153690.0,59.8457,59.86,59.8386,59.8457,153690.0
2019-01-10 10:45:00,83.77,83.81,83.77,83.81,406352.0,59.8457,59.8743,59.8457,59.8743,406352.0
2019-01-10 10:50:00,83.81,83.86,83.8,83.86,217603.0,59.8743,59.91,59.8672,59.91,217603.0
2019-01-10 10:55:00,83.85,83.86,83.82,83.85,251547.0,59.9029,59.91,59.8815,59.9029,251547.0
2019-01-10 11:00:00,83.85,83.86,83.83,83.86,148044.0,59.9029,59.91,59.8886,59.91,148044.0
2019-01-10 11:05:00,83.86,83.9,83.85,83.88,141529.0,59.91,59.9386,59.9029,59.9243,141529.0
2019-01-10 11:10:00,83.88,83.88,83.86,83.86,210866.0,59.9243,59.9243,59.91,59.91,210866.0
2019-01-10 11:15:00,83.87,83.88,83.86,83.88,213145.0,59.9172,59.9243,59.91,59.9243,213145.0
2019-01-10 11:20:00,83.88,83.88,83.84,83.86,281622.0,59.9243,59.9243,59.8957,59.91,281622.0
2019-01-10 11:25:00,83.86,83.87,83.84,83.86,201189.0,59.91,59.9172,59.8957,59.91,201189.0
2019-01-10 11:30:00,83.85,83.87,83.84,83.86,433545.0,59.9029,59.9172,59.8957,59.91,433545.0
2019-01-10 11:35:00,83.86,83.89,83.85,83.87,465271.0,59.91,59.9315,59.9029,59.9172,465271.0
2019-01-10 11:40:00,83.87,83.91,83.86,83.91,862971.0,59.9172,59.9458,59.91,59.9458,862971.0
2019-01-10 11:45:00,83.91,83.94,83.91,83.92,257608.0,59.9458,59.9672,59.9458,59.9529,257608.0
2019-01-10 11:50:00,83.92,83.92,83.88,83.9,424171.0,59.9529,59.9529,59.9243,59.9386,424171.0
2019-01-10 11:55:00,83.9,83.92,83.89,83.91,209802.0,59.9386,59.9529,59.9315,59.9458,209802.0
2019-01-10 12:00:00,83.92,83.93,83.89,83.92,257011.0,59.9529,59.96,59.9315,59.9529,257011.0
2019-01-10 12:05:00,83.91,83.92,83.89,83.91,157780.0,59.9458,59.9529,59.9315,59.9458,157780.0
2019-01-10 12:10:00,83.91,83.92,83.9,83.92,97950.0,59.9458,59.9529,59.9386,59.9529,97950.0
2019-01-10 12:15:00,83.92,83.93,83.91,83.93,126865.0,59.9529,59.96,59.9458,59.96,126865.0
2019-01-10 12:20:00,83.93,83.94,83.92,83.92,182692.0,59.96,59.9672,59.9529,59.9529,182692.0
2019-01-10 12:25:00,83.92,83.95,83.92,83.93,143427.0,59.9529,59.9743,59.9529,59.96,143427.0
2019-01-10 12:30:00,83.93,83.95,83.93,83.94,101845.0,59.96,59.9743,59.96,59.9672,101845.0
2019-01-10 12:35:00,83.94,83.95,83.93,83.95,378990.0,59.9672,59.9743,59.96,59.9743,378990.0
2019-01-10 12:40:00,83.95,83.95,83.93,83.94,125733.0,59.9743,59.9743,59.96,59.9672,125733.0
2019-01-10 12:45:00,83.94,84.0,83.93,83.99,203918.0,59.9672,60.01,59.96,60.0029,203918.0
2019-01-10 12:50:00,83.99,84.02,83.97,83.98,213898.0,60.0029,60.0243,59.9886,59.9958,213898.0
2019-01-10 12:55:00,83.99,83.99,83.95,83.98,244134.0,60.0029,60.0029,59.9743,59.9958,244134.0
2019-01-10 13:00:00,83.98,83.99,83.96,83.98,177210.0,59.9958,60.0029,59.9815,59.9958,177210.0
2019-01-10 13:05:00,83.98,84.0,83.93,83.95,411047.0,59.9958,60.01,59.96,59.9743,411047.0
2019-01-10 13:10:00,83.95,83.98,83.95,83.98,115686.0,59.9743,59.9958,59.9743,59.9958,115686.0
2019-01-10 13:15:00,83.98,83.98,83.92,83.95,391144.0,59.9958,59.9958,59.9529,59.9743,391144.0
2019-01-10 13:20:00,83.95,83.97,83.93,83.96,206407.0,59.9743,59.9886,59.96,59.9815,206407.0
2019-01-10 13:25:00,83.97,84.0,83.96,83.99,145380.0,59.9886,60.01,59.9815,60.0029,145380.0
2019-01-10 13:30:00,84.0,84.02,83.98,84.02,352830.0,60.01,60.0243,59.9958,60.0243,352830.0
2019-01-10 13:35:00,84.01,84.06,84.01,84.03,384860.0,60.0172,60.0529,60.0172,60.0315,384860.0
2019-01-10 13:40:00,84.03,84.03,84.0,84.01,385662.0,60.0315,60.0315,60.01,60.0172,385662.0
2019-01-10 13:45:00,84.01,84.02,83.99,84.0,402775.0,60.0172,60.0243,60.0029,60.01,402775.0
2019-01-10 13:50:00,84.01,84.02,84.01,84.02,142381.0,60.0172,60.0243,60.0172,60.0243,142381.0
2019-01-10 13:55:00,84.02,84.05,84.01,84.05,164716.0,60.0243,60.0458,60.0172,60.0458,164716.0
2019-01-10 14:00:00,84.05,84.07,84.0,84.07,834406.0,60.0458,60.0601,60.01,60.0601,834406.0
2019-01-10 14:05:00,84.07,84.11,84.07,84.11,224519.0,60.0601,60.0886,60.0601,60.0886,224519.0
2019-01-10 14:10:00,84.11,84.12,84.09,84.11,300277.0,60.0886,60.0958,60.0743,60.0886,300277.0
2019-01-10 14:15:00,84.11,84.11,84.07,84.11,323374.0,60.0886,60.0886,60.0601,60.0886,323374.0
2019-01-10 14:20:00,84.11,84.12,84.1,84.11,225011.0,60.0886,60.0958,60.0815,60.0886,225011.0
2019-01-10 14:25:00,84.12,84.12,84.1,84.1,174565.0,60.0958,60.0958,60.0815,60.0815,174565.0
2019-01-10 14:30:00,84.1,84.11,84.08,84.1,283051.0,60.0815,60.0886,60.0672,60.0815,283051.0
2019-01-10 14:35:00,84.09,84.11,84.08,84.09,241295.0,60.0743,60.0886,60.0672,60.0743,241295.0
2019-01-10 14:40:00,84.08,84.09,84.06,84.07,323301.0,60.0672,60.0743,60.0529,60.0601,323301.0
2019-01-10 14:45:00,84.07,84.07,84.05,84.06,285398.0,60.0601,60.0601,60.0458,60.0529,285398.0
2019-01-10 14:50:00,84.06,84.07,84.03,84.07,286624.0,60.0529,60.0601,60.0315,60.0601,286624.0
2019-01-10 14:55:00,84.06,84.07,84.04,84.06,132620.0,60.0529,60.0601,60.0386,60.0529,132620.0
2019-01-10 15:00:00,84.06,84.08,84.05,84.08,176755.0,60.0529,60.0672,60.0458,60.0672,176755.0
2019-01-10 15:05:00,84.08,84.09,84.05,84.06,461302.0,60.0672,60.0743,60.0458,60.0529,461302.0
2019-01-10 15:10:00,84.06,84.11,84.04,84.09,446527.0,60.0529,60.0886,60.0386,60.0743,446527.0
2019-01-10 15:15:00,84.09,84.1,84.08,84.09,104954.0,60.0743,60.0815,60.0672,60.0743,104954.0
2019-01-10 15:20:00,84.09,84.09,84.08,84.09,78726.0,60.0743,60.0743,60.0672,60.0743,78726.0
2019-01-10 15:25:00,84.09,84.11,84.08,84.11,221847.0,60.0743,60.0886,60.0672,60.0886,221847.0
2019-01-10 15:30:00,84.11,84.12,84.1,84.11,253869.0,60.0886,60.0958,60.0815,60.0886,253869.0
2019-01-10 15:35:00,84.11,84.12,84.1,84.12,145975.0,60.0886,60.0958,60.0815,60.0958,145975.0
2019-01-10 15:40:00,84.12,84.15,84.12,84.15,347045.0,60.0958,60.1172,60.0958,60.1172,347045.0
2019-01-10 15:45:00,84.15,84.21,84.14,84.18,893996.0,60.1172,60.1601,60.1101,60.1386,893996.0
2019-01-10 15:50:00,84.18,84.18,84.13,84.17,703161.0,60.1386,60.1386,60.1029,60.1315,703161.0
2019-01-10 15:55:00,84.17,84.19,84.13,84.18,2093725.0,60.1315,60.1458,60.1029,60.1386,2093725.0
2019-01-11 09:30:00,83.89,83.91,83.82,83.89,460553.0,59.9315,59.9458,59.8815,59.9315,460553.0
2019-01-11 09:35:00,83.88,83.88,83.82,83.84,354061.0,59.9243,59.9243,59.8815,59.8957,354061.0
2019-01-11 09:40:00,83.84,83.86,83.8,83.81,1580024.0,59.8957,59.91,59.8672,59.8743,1580024.0
2019-01-11 09:45:00,83.81,83.84,83.8,83.82,282888.0,59.8743,59.8957,59.8672,59.8815,282888.0
2019-01-11 09:50:00,83.82,83.83,83.78,83.81,258073.0,59.8815,59.8886,59.8529,59.8743,258073.0
2019-01-11 09:55:00,83.81,83.82,83.79,83.81,1546439.0,59.8743,59.8815,59.86,59.8743,1546439.0
2019-01-11 10:00:00,83.81,83.84,83.81,83.84,323134.0,59.8743,59.8957,59.8743,59.8957,323134.0
2019-01-11 10:05:00,83.84,83.85,83.83,83.84,148338.0,59.8957,59.9029,59.8886,59.8957,148338.0
2019-01-11 10:10:00,83.85,83.87,83.83,83.87,343474.0,59.9029,59.9172,59.8886,59.9172,343474.0
2019-01-11 10:15:00,83.87,83.89,83.86,83.87,396031.0,59.9172,59.9315,59.91,59.9172,396031.0
2019-01-11 10:20:00,83.87,83.87,83.85,83.86,153674.0,59.9172,59.9172,59.9029,59.91,153674.0
2019-01-11 10:25:00,83.86,83.86,83.8,83.81,186176.0,59.91,59.91,59.8672,59.8743,186176.0
2019-01-11 10:30:00,83.81,83.82,83.8,83.81,130952.0,59.8743,59.8815,59.8672,59.8743,130952.0
2019-01-11 10:35:00,83.81,83.83,83.81,83.83,262738.0,59.8743,59.8886,59.8743,59.8886,262738.0
2019-01-11 10:40:00,83.83,83.84,83.82,83.84,77248.0,59.8886,59.8957,59.8815,59.8957,77248.0
2019-01-11 10:45:00,83.84,83.85,83.82,83.85,254955.0,59.8957,59.9029,59.8815,59.9029,254955.0
2019-01-11 10:50:00,83.85,83.85,83.82,83.84,125257.0,59.9029,59.9029,59.8815,59.8957,125257.0
2019-01-11 10:55:00,83.84,83.87,83.84,83.87,272761.0,59.8957,59.9172,59.8957,59.9172,272761.0
2019-01-11 11:00:00,83.87,83.87,83.85,83.86,204020.0,59.9172,59.9172,59.9029,59.91,204020.0
2019-01-11 11:05:00,83.86,83.87,83.84,83.85,495759.0,59.91,59.9172,59.8957,59.9029,495759.0
2019-01-11 11:10:00,83.85,83.85,83.82,83.83,190375.0,59.9029,59.9029,59.8815,59.8886,190375.0
2019-01-11 11:15:00,83.84,83.84,83.81,83.81,205326.0,59.8957,59.8957,59.8743,59.8743,205326.0
2019-01-11 11:20:00,83.81,83.85,83.81,83.84,186050.0,59.8743,59.9029,59.8743,59.8957,186050.0
2019-01-11 11:25:00,83.83,83.84,83.82,83.83,206263.0,59.8886,59.8957,59.8815,59.8886,206263.0
2019-01-11 11:30:00,83.83,83.85,83.82,83.85,124996.0,59.8886,59.9029,59.8815,59.9029,124996.0
2019-01-11 11:35:00,83.85,83.86,83.84,83.85,152553.0,59.9029,59.91,59.8957,59.9029,152553.0
2019-01-11 11:40:00,83.86,83.87,83.84,83.85,163568.0,59.91,59.9172,59.8957,59.9029,163568.0
2019-01-11 11:45:00,83.86,83.9,83.85,83.9,137169.0,59.91,59.9386,59.9029,59.9386,137169.0
2019-01-11 11:50:00,83.89,83.92,83.89,83.92,284257.0,59.9315,59.9529,59.9315,59.9529,284257.0
2019-01-11 11:55:00,83.92,83.92,83.9,83.9,87605.0,59.9529,59.9529,59.9386,59.9386,87605.0
2019-01-11 12:00:00,83.91,83.94,83.9,83.93,186861.0,59.9458,59.9672,59.9386,59.96,186861.0
2019-01-11 12:05:00,83.94,83.96,83.92,83.96,239066.0,59.9672,59.9815,59.9529,59.9815,239066.0
2019-01-11 12:10:00,83.96,83.96,83.93,83.95,301018.0,59.9815,59.9815,59.96,59.9743,301018.0
2019-01-11 12:15:00,83.95,83.96,83.94,83.95,85301.0,59.9743,59.9815,59.9672,59.9743,85301.0
2019-01-11 12:20:00,83.94,83.95,83.92,83.94,63863.0,59.9672,59.9743,59.9529,59.9672,63863.0
2019-01-11 12:25:00,83.95,83.98,83.93,83.94,206623.0,59.9743,59.9958,59.96,59.9672,206623.0
2019-01-11 12:30:00,83.93,83.95,83.93,83.95,81145.0,59.96,59.9743,59.96,59.9743,81145.0
2019-01-11 12:35:00,83.95,83.96,83.94,83.95,27373.0,59.9743,59.9815,59.9672,59.9743,27373.0
2019-01-11 12:40:00,83.95,83.96,83.94,83.95,79679.0,59.9743,59.9815,59.9672,59.9743,79679.0
2019-01-11 12:45:00,83.95,83.95,83.91,83.94,89592.0,59.9743,59.9743,59.9458,59.9672,89592.0
2019-01-11 12:50:00,83.94,83.96,83.93,83.94,64506.0,59.9672,59.9815,59.96,59.9672,64506.0
2019-01-11 12:55:00,83.95,83.98,83.95,83.98,39654.0,59.9743,59.9958,59.9743,59.9958,39654.0
2019-01-11 13:00:00,83.98,83.98,83.94,83.95,199024.0,59.9958,59.9958,59.9672,59.9743,199024.0
2019-01-11 13:05:00,83.95,83.96,83.93,83.94,106747.0,59.9743,59.9815,59.96,59.9672,106747.0
2019-01-11 13:10:00,83.94,83.95,83.89,83.9,135090.0,59.9672,59.9743,59.9315,59.9386,135090.0
2019-01-11 13:15:00,83.91,83.91,83.89,83.9,42160.0,59.9458,59.9458,59.9315,59.9386,42160.0
2019-01-11 13:20:00,83.9,83.91,83.88,83.89,32938.0,59.9386,59.9458,59.9243,59.9315,32938.0
2019-01-11 13:25:00,83.88,83.89,83.86,83.89,96600.0,59.9243,59.9315,59.91,59.9315,96600.0
2019-01-11 13:30:00,83.89,83.9,83.87,83.88,39337.0,59.9315,59.9386,59.9172,59.9243,39337.0
2019-01-11 13:35:00,83.88,83.91,83.86,83.88,557418.0,59.9243,59.9458,59.91,59.9243,557418.0
2019-01-11 13:40:00,83.89,83.91,83.89,83.91,32256.0,59.9315,59.9458,59.9315,59.9458,32256.0
2019-01-11 13:45:00,83.91,83.91,83.89,83.9,51840.0,59.9458,59.9458,59.9315,59.9386,51840.0
2019-01-11 13:50:00,83.89,83.91,83.89,83.91,72835.0,59.9315,59.9458,59.9315,59.9458,72835.0
2019-01-11 13:55:00,83.91,83.92,83.89,83.9,93198.0,59.9458,59.9529,59.9315,59.9386,93198.0
2019-01-11 14:00:00,83.89,83.9,83.87,83.88,148945.0,59.9315,59.9386,59.9172,59.9243,148945.0
2019-01-11 14:05:00,83.88,83.89,83.87,83.87,90045.0,59.9243,59.9315,59.9172,59.9172,90045.0
2019-01-11 14:10:00,83.88,83.93,83.87,83.92,261544.0,59.9243,59.96,59.9172,59.9529,261544.0
2019-01-11 14:15:00,83.91,83.94,83.91,83.91,126451.0,59.9458,59.9672,59.9458,59.9458,126451.0
2019-01-11 14:20:00,83.92,83.93,83.91,83.92,64539.0,59.9529,59.96,59.9458,59.9529,64539.0
2019-01-11 14:25:00,83.92,83.92,83.88,83.91,331240.0,59.9529,59.9529,59.9243,59.9458,331240.0
2019-01-11 14:30:00,83.92,83.93,83.91,83.93,128295.0,59.9529,59.96,59.9458,59.96,128295.0
2019-01-11 14:35:00,83.92,83.93,83.92,83.93,84795.0,59.9529,59.96,59.9529,59.96,84795.0
2019-01-11 14:40:00,83.93,83.95,83.92,83.94,107031.0,59.96,59.9743,59.9529,59.9672,107031.0
2019-01-11 14:45:00,83.94,83.95,83.92,83.94,47339.0,59.9672,59.9743,59.9529,59.9672,47339.0
2019-01-11 14:50:00,83.94,83.95,83.92,83.92,87747.0,59.9672,59.9743,59.9529,59.9529,87747.0
2019-01-11 14:55:00,83.92,83.93,83.91,83.92,143113.0,59.9529,59.96,59.9458,59.9529,143113.0
2019-01-11 15:00:00,83.91,83.92,83.87,83.88,340974.0,59.9458,59.9529,59.9172,59.9243,340974.0
2019-01-11 15:05:00,83.88,83.93,83.87,83.93,106247.0,59.9243,59.96,59.9172,59.96,106247.0
2019-01-11 15:10:00,83.93,83.94,83.92,83.93,57842.0,59.96,59.9672,59.9529,59.96,57842.0
2019-01-11 15:15:00,83.94,83.94,83.91,83.92,188249.0,59.9672,59.9672,59.9458,59.9529,188249.0
2019-01-11 15:20:00,83.92,83.94,83.92,83.94,76430.0,59.9529,59.9672,59.9529,59.9672,76430.0
2019-01-11 15:25:00,83.93,83.94,83.91,83.92,167278.0,59.96,59.9672,59.9458,59.9529,167278.0
2019-01-11 15:30:00,83.92,83.95,83.91,83.95,345662.0,59.9529,59.9743,59.9458,59.9743,345662.0
2019-01-11 15:35:00,83.95,83.95,83.93,83.95,106928.0,59.9743,59.9743,59.96,59.9743,106928.0
2019-01-11 15:40:00,83.95,83.95,83.94,83.95,62622.0,59.9743,59.9743,59.9672,59.9743,62622.0
2019-01-11 15:45:00,83.95,83.96,83.94,83.95,279444.0,59.9743,59.9815,59.9672,59.9743,279444.0
2019-01-11 15:50:00,83.95,83.95,83.89,83.9,745262.0,59.9743,59.9743,59.9315,59.9386,745262.0
2019-01-11 15:55:00,83.89,83.91,83.87,83.9,1677184.0,59.9315,59.9458,59.9172,59.9386,1677184.0
2019-01-14 09:30:00,83.67,83.7,83.62,83.62,762174.0,59.7743,59.7957,59.7386,59.7386,762174.0
2019-01-14 09:35:00,83.62,83.65,83.59,83.63,435545.0,59.7386,59.76,59.7171,59.7457,435545.0
2019-01-14 09:40:00,83.64,83.68,83.63,83.66,498633.0,59.7529,59.7814,59.7457,59.7672,498633.0
2019-01-14 09:45:00,83.67,83.71,83.67,83.69,187486.0,59.7743,59.8029,59.7743,59.7886,187486.0
2019-01-14 09:50:00,83.69,83.73,83.68,83.71,219532.0,59.7886,59.8172,59.7814,59.8029,219532.0
2019-01-14 09:55:00,83.72,83.73,83.68,83.7,132907.0,59.81,59.8172,59.7814,59.7957,132907.0
2019-01-14 10:00:00,83.7,83.73,83.68,83.73,339244.0,59.7957,59.8172,59.7814,59.8172,339244.0
2019-01-14 10:05:00,83.73,83.74,83.7,83.73,164346.0,59.8172,59.8243,59.7957,59.8172,164346.0
2019-01-14 10:10:00,83.73,83.74,83.72,83.73,95508.0,59.8172,59.8243,59.81,59.8172,95508.0
2019-01-14 10:15:00,83.73,83.75,83.7,83.74,201621.0,59.8172,59.8314,59.7957,59.8243,201621.0
2019-01-14 10:20:00,83.75,83.77,83.71,83.72,322706.0,59.8314,59.8457,59.8029,59.81,322706.0
2019-01-14 10:25:00,83.72,83.72,83.68,83.69,217539.0,59.81,59.81,59.7814,59.7886,217539.0
2019-01-14 10:30:00,83.69,83.71,83.68,83.7,204135.0,59.7886,59.8029,59.7814,59.7957,204135.0
2019-01-14 10:35:00,83.7,83.71,83.67,83.67,162704.0,59.7957,59.8029,59.7743,59.7743,162704.0
2019-01-14 10:40:00,83.67,83.69,83.67,83.69,66885.0,59.7743,59.7886,59.7743,59.7886,66885.0
2019-01-14 10:45:00,83.69,83.69,83.64,83.66,168943.0,59.7886,59.7886,59.7529,59.7672,168943.0
2019-01-14 10:50:00,83.67,83.7,83.66,83.69,90717.0,59.7743,59.7957,59.7672,59.7886,90717.0
2019-01-14 10:55:00,83.69,83.73,83.68,83.71,84377.0,59.7886,59.8172,59.7814,59.8029,84377.0
2019-01-14 11:00:00,83.71,83.72,83.68,83.71,78557.0,59.8029,59.81,59.7814,59.8029,78557.0
2019-01-14 11:05:00,83.71,83.72,83.67,83.67,156142.0,59.8029,59.81,59.7743,59.7743,156142.0
2019-01-14 11:10:00,83.68,83.68,83.65,83.67,369206.0,59.7814,59.7814,59.76,59.7743,369206.0
2019-01-14 11:15:00,83.67,83.69,83.63,83.65,156708.0,59.7743,59.7886,59.7457,59.76,156708.0
2019-01-14 11:20:00,83.65,83.67,83.64,83.65,229846.0,59.76,59.7743,59.7529,59.76,229846.0
2019-01-14 11:25:00,83.66,83.66,83.65,83.65,100132.0,59.7672,59.7672,59.76,59.76,100132.0
2019-01-14 11:30:00,83.65,83.66,83.63,83.65,302250.0,59.76,59.7672,59.7457,59.76,302250.0
2019-01-14 11:35:00,83.65,83.69,83.64,83.67,122407.0,59.76,59.7886,59.7529,59.7743,122407.0
2019-01-14 11:40:00,83.67,83.68,83.66,83.67,89235.0,59.7743,59.7814,59.7672,59.7743,89235.0
2019-01-14 11:45:00,83.68,83.68,83.63,83.64,149524.0,59.7814,59.7814,59.7457,59.7529,149524.0
2019-01-14 11:50:00,83.64,83.65,83.6,83.61,156336.0,59.7529,59.76,59.7243,59.7314,156336.0
2019-01-14 11:55:00,83.61,83.62,83.6,83.62,66499.0,59.7314,59.7386,59.7243,59.7386,66499.0
2019-01-14 12:00:00,83.62,83.62,83.61,83.61,34713.0,59.7386,59.7386,59.7314,59.7314,34713.0
2019-01-14 12:05:00,83.61,83.62,83.6,83.62,45459.0,59.7314,59.7386,59.7243,59.7386,45459.0
2019-01-14 12:10:00,83.62,83.63,83.61,83.63,78384.0,59.7386,59.7457,59.7314,59.7457,78384.0
2019-01-14 12:15:00,83.63,83.67,83.63,83.65,205567.0,59.7457,59.7743,59.7457,59.76,205567.0
2019-01-14 12:20:00,83.65,83.65,83.63,83.63,187652.0,59.76,59.76,59.7457,59.7457,187652.0
2019-01-14 12:25:00,83.64,83.64,83.63,83.64,46080.0,59.7529,59.7529,59.7457,59.7529,46080.0
2019-01-14 12:30:00,83.64,83.64,83.61,83.61,90049.0,59.7529,59.7529,59.7314,59.7314,90049.0
2019-01-14 12:35:00,83.62,83.62,83.61,83.62,43999.0,59.7386,59.7386,59.7314,59.7386,43999.0
2019-01-14 12:40:00,83.62,83.64,83.61,83.62,131049.0,59.7386,59.7529,59.7314,59.7386,131049.0
2019-01-14 12:45:00,83.63,83.63,83.6,83.62,44744.0,59.7457,59.7457,59.7243,59.7386,44744.0
2019-01-14 12:50:00,83.62,83.63,83.6,83.62,91943.0,59.7386,59.7457,59.7243,59.7386,91943.0
2019-01-14 12:55:00,83.61,83.62,83.61,83.61,19811.0,59.7314,59.7386,59.7314,59.7314,19811.0
2019-01-14 13:00:00,83.61,83.62,83.61,83.62,55031.0,59.7314,59.7386,59.7314,59.7386,55031.0
2019-01-14 13:05:00,83.62,83.67,83.6,83.65,1751282.0,59.7386,59.7743,59.7243,59.76,1751282.0
2019-01-14 13:10:00,83.65,83.68,83.64,83.66,171908.0,59.76,59.7814,59.7529,59.7672,171908.0
2019-01-14 13:15:00,83.67,83.69,83.65,83.68,414710.0,59.7743,59.7886,59.76,59.7814,414710.0
2019-01-14 13:20:00,83.67,83.68,83.67,83.67,22802.0,59.7743,59.7814,59.7743,59.7743,22802.0
2019-01-14 13:25:00,83.67,83.68,83.65,83.67,79919.0,59.7743,59.7814,59.76,59.7743,79919.0
2019-01-14 13:30:00,83.67,83.67,83.65,83.66,69212.0,59.7743,59.7743,59.76,59.7672,69212.0
2019-01-14 13:35:00,83.66,83.68,83.65,83.67,43905.0,59.7672,59.7814,59.76,59.7743,43905.0
2019-01-14 13:40:00,83.67,83.67,83.66,83.66,39473.0,59.7743,59.7743,59.7672,59.7672,39473.0
2019-01-14 13:45:00,83.66,83.67,83.64,83.65,46030.0,59.7672,59.7743,59.7529,59.76,46030.0
2019-01-14 13:50:00,83.65,83.66,83.64,83.65,28729.0,59.76,59.7672,59.7529,59.76,28729.0
2019-01-14 13:55:00,83.65,83.66,83.63,83.63,137607.0,59.76,59.7672,59.7457,59.7457,137607.0
2019-01-14 14:00:00,83.63,83.64,83.62,83.64,52552.0,59.7457,59.7529,59.7386,59.7529,52552.0
2019-01-14 14:05:00,83.64,83.65,83.62,83.63,67679.0,59.7529,59.76,59.7386,59.7457,67679.0
2019-01-14 14:10:00,83.63,83.64,83.62,83.63,69658.0,59.7457,59.7529,59.7386,59.7457,69658.0
2019-01-14 14:15:00,83.64,83.64,83.6,83.61,50146.0,59.7529,59.7529,59.7243,59.7314,50146.0
2019-01-14 14:20:00,83.61,83.62,83.6,83.61,88229.0,59.7314,59.7386,59.7243,59.7314,88229.0
2019-01-14 14:25:00,83.6,83.6,83.58,83.59,129210.0,59.7243,59.7243,59.71,59.7171,129210.0
2019-01-14 14:30:00,83.59,83.61,83.59,83.59,178617.0,59.7171,59.7314,59.7171,59.7171,178617.0
2019-01-14 14:35:00,83.59,83.6,83.55,83.58,415101.0,59.7171,59.7243,59.6886,59.71,415101.0
2019-01-14 14:40:00,83.58,83.6,83.57,83.6,165675.0,59.71,59.7243,59.7029,59.7243,165675.0
2019-01-14 14:45:00,83.59,83.61,83.59,83.6,87215.0,59.7171,59.7314,59.7171,59.7243,87215.0
2019-01-14 14:50:00,83.59,83.62,83.59,83.62,79716.0,59.7171,59.7386,59.7171,59.7386,79716.0
2019-01-14 14:55:00,83.61,83.63,83.6,83.62,191435.0,59.7314,59.7457,59.7243,59.7386,191435.0
2019-01-14 15:00:00,83.62,83.62,83.59,83.6,229651.0,59.7386,59.7386,59.7171,59.7243,229651.0
2019-01-14 15:05:00,83.61,83.62,83.59,83.62,126539.0,59.7314,59.7386,59.7171,59.7386,126539.0
2019-01-14 15:10:00,83.62,83.62,83.59,83.6,76682.0,59.7386,59.7386,59.7171,59.7243,76682.0
2019-01-14 15:15:00,83.6,83.62,83.59,83.6,276160.0,59.7243,59.7386,59.7171,59.7243,276160.0
2019-01-14 15:20:00,83.6,83.61,83.59,83.6,96902.0,59.7243,59.7314,59.7171,59.7243,96902.0
2019-01-14 15:25:00,83.6,83.6,83.58,83.59,151697.0,59.7243,59.7243,59.71,59.7171,151697.0
2019-01-14 15:30:00,83.59,83.63,83.58,83.59,144686.0,59.7171,59.7457,59.71,59.7171,144686.0
2019-01-14 15:35:00,83.59,83.6,83.59,83.59,73127.0,59.7171,59.7243,59.7171,59.7171,73127.0
2019-01-14 15:40:00,83.59,83.6,83.58,83.58,165513.0,59.7171,59.7243,59.71,59.71,165513.0
2019-01-14 15:45:00,83.58,83.59,83.56,83.56,418967.0,59.71,59.7171,59.6957,59.6957,418967.0
2019-01-14 15:50:00,83.56,83.59,83.55,83.56,543650.0,59.6957,59.7171,59.6886,59.6957,543650.0
2019-01-14 15:55:00,83.56,83.64,83.56,83.62,630268.0,59.6957,59.7529,59.6957,59.7386,630268.0
2019-01-15 09:30:00,83.62,83.71,83.55,83.69,227131.0,59.7386,59.8029,59.6886,59.7886,227131.0
2019-01-15 09:35:00,83.7,83.78,83.7,83.78,206201.0,59.7957,59.8529,59.7957,59.8529,206201.0
2019-01-15 09:40:00,83.78,83.8,83.75,83.8,203481.0,59.8529,59.8672,59.8314,59.8672,203481.0
2019-01-15 09:45:00,83.8,83.81,83.72,83.77,103903.0,59.8672,59.8743,59.81,59.8457,103903.0
2019-01-15 09:50:00,83.77,83.81,83.76,83.79,177104.0,59.8457,59.8743,59.8386,59.86,177104.0
2019-01-15 09:55:00,83.8,83.81,83.78,83.81,165249.0,59.8672,59.8743,59.8529,59.8743,165249.0
2019-01-15 10:00:00,83.81,83.84,83.8,83.82,451929.0,59.8743,59.8957,59.8672,59.8815,451929.0
2019-01-15 10:05:00,83.82,83.83,83.78,83.8,470110.0,59.8815,59.8886,59.8529,59.8672,470110.0
2019-01-15 10:10:00,83.8,83.8,83.75,83.75,299560.0,59.8672,59.8672,59.8314,59.8314,299560.0
2019-01-15 10:15:00,83.75,83.75,83.71,83.73,185300.0,59.8314,59.8314,59.8029,59.8172,185300.0
2019-01-15 10:20:00,83.73,83.74,83.69,83.71,156765.0,59.8172,59.8243,59.7886,59.8029,156765.0
2019-01-15 10:25:00,83.72,83.76,83.7,83.74,160508.0,59.81,59.8386,59.7957,59.8243,160508.0
2019-01-15 10:30:00,83.75,83.77,83.7,83.72,352822.0,59.8314,59.8457,59.7957,59.81,352822.0
2019-01-15 10:35:00,83.73,83.75,83.7,83.74,205315.0,59.8172,59.8314,59.7957,59.8243,205315.0
2019-01-15 10:40:00,83.75,83.8,83.75,83.77,170383.0,59.8314,59.8672,59.8314,59.8457,170383.0
2019-01-15 10:45:00,83.78,83.78,83.75,83.76,82650.0,59.8529,59.8529,59.8314,59.8386,82650.0
2019-01-15 10:50:00,83.76,83.81,83.76,83.8,360444.0,59.8386,59.8743,59.8386,59.8672,360444.0
2019-01-15 10:55:00,83.81,83.83,83.79,83.83,168634.0,59.8743,59.8886,59.86,59.8886,168634.0
2019-01-15 11:00:00,83.83,83.84,83.82,83.84,104710.0,59.8886,59.8957,59.8815,59.8957,104710.0
2019-01-15 11:05:00,83.84,83.86,83.83,83.84,123755.0,59.8957,59.91,59.8886,59.8957,123755.0
2019-01-15 11:10:00,83.84,83.84,83.81,83.81,61135.0,59.8957,59.8957,59.8743,59.8743,61135.0
2019-01-15 11:15:00,83.81,83.83,83.81,83.82,17511.0,59.8743,59.8886,59.8743,59.8815,17511.0
2019-01-15 11:20:00,83.82,83.83,83.79,83.79,29212.0,59.8815,59.8886,59.86,59.86,29212.0
2019-01-15 11:25:00,83.8,83.8,83.75,83.77,761150.0,59.8672,59.8672,59.8314,59.8457,761150.0
2019-01-15 11:30:00,83.78,83.78,83.75,83.76,68970.0,59.8529,59.8529,59.8314,59.8386,68970.0
2019-01-15 11:35:00,83.77,83.78,83.76,83.77,62113.0,59.8457,59.8529,59.8386,59.8457,62113.0
2019-01-15 11:40:00,83.78,83.78,83.76,83.77,191164.0,59.8529,59.8529,59.8386,59.8457,191164.0
2019-01-15 11:45:00,83.77,83.78,83.76,83.76,109040.0,59.8457,59.8529,59.8386,59.8386,109040.0
2019-01-15 11:50:00,83.77,83.78,83.76,83.77,110613.0,59.8457,59.8529,59.8386,59.8457,110613.0
2019-01-15 11:55:00,83.77,83.81,83.76,83.8,219294.0,59.8457,59.8743,59.8386,59.8672,219294.0
2019-01-15 12:00:00,83.8,83.83,83.8,83.83,178690.0,59.8672,59.8886,59.8672,59.8886,178690.0
2019-01-15 12:05:00,83.83,83.84,83.82,83.83,114559.0,59.8886,59.8957,59.8815,59.8886,114559.0
2019-01-15 12:10:00,83.83,83.84,83.82,83.84,132020.0,59.8886,59.8957,59.8815,59.8957,132020.0
2019-01-15 12:15:00,83.84,83.84,83.83,83.83,28352.0,59.8957,59.8957,59.8886,59.8886,28352.0
2019-01-15 12:20:00,83.83,83.84,83.82,83.84,637355.0,59.8886,59.8957,59.8815,59.8957,637355.0
2019-01-15 12:25:00,83.84,83.86,83.83,83.85,1390330.0,59.8957,59.91,59.8886,59.9029,1390330.0
2019-01-15 12:30:00,83.85,83.86,83.83,83.85,333354.0,59.9029,59.91,59.8886,59.9029,333354.0
2019-01-15 12:35:00,83.85,83.86,83.84,83.85,78192.0,59.9029,59.91,59.8957,59.9029,78192.0
2019-01-15 12:40:00,83.86,83.86,83.84,83.84,126864.0,59.91,59.91,59.8957,59.8957,126864.0
2019-01-15 12:45:00,83.85,83.86,83.84,83.86,78655.0,59.9029,59.91,59.8957,59.91,78655.0
2019-01-15 12:50:00,83.86,83.86,83.84,83.85,81876.0,59.91,59.91,59.8957,59.9029,81876.0
2019-01-15 12:55:00,83.86,83.86,83.84,83.85,244893.0,59.91,59.91,59.8957,59.9029,244893.0
2019-01-15 13:00:00,83.85,83.86,83.84,83.84,23977.0,59.9029,59.91,59.8957,59.8957,23977.0
2019-01-15 13:05:00,83.84,83.86,83.84,83.85,62690.0,59.8957,59.91,59.8957,59.9029,62690.0
2019-01-15 13:10:00,83.85,83.86,83.84,83.84,38750.0,59.9029,59.91,59.8957,59.8957,38750.0
2019-01-15 13:15:00,83.84,83.86,83.83,83.85,16873.0,59.8957,59.91,59.8886,59.9029,16873.0
2019-01-15 13:20:00,83.85,83.87,83.84,83.87,71270.0,59.9029,59.9172,59.8957,59.9172,71270.0
2019-01-15 13:25:00,83.87,83.9,83.85,83.9,539801.0,59.9172,59.9386,59.9029,59.9386,539801.0
2019-01-15 13:30:00,83.9,83.92,83.9,83.9,106061.0,59.9386,59.9529,59.9386,59.9386,106061.0
2019-01-15 13:35:00,83.9,83.94,83.9,83.91,281567.0,59.9386,59.9672,59.9386,59.9458,281567.0
2019-01-15 13:40:00,83.91,83.92,83.9,83.9,126167.0,59.9458,59.9529,59.9386,59.9386,126167.0
2019-01-15 13:45:00,83.9,83.91,83.89,83.9,150379.0,59.9386,59.9458,59.9315,59.9386,150379.0
2019-01-15 13:50:00,83.9,83.91,83.86,83.87,1380921.0,59.9386,59.9458,59.91,59.9172,1380921.0
2019-01-15 13:55:00,83.87,83.88,83.87,83.88,125270.0,59.9172,59.9243,59.9172,59.9243,125270.0
2019-01-15 14:00:00,83.88,83.89,83.87,83.88,165835.0,59.9243,59.9315,59.9172,59.9243,165835.0
2019-01-15 14:05:00,83.87,83.88,83.86,83.87,38659.0,59.9172,59.9243,59.91,59.9172,38659.0
2019-01-15 14:10:00,83.87,83.88,83.86,83.87,75332.0,59.9172,59.9243,59.91,59.9172,75332.0
2019-01-15 14:15:00,83.87,83.87,83.84,83.85,209064.0,59.9172,59.9172,59.8957,59.9029,209064.0
2019-01-15 14:20:00,83.85,83.86,83.83,83.84,109268.0,59.9029,59.91,59.8886,59.8957,109268.0
2019-01-15 14:25:00,83.83,83.84,83.79,83.79,232987.0,59.8886,59.8957,59.86,59.86,232987.0
2019-01-15 14:30:00,83.79,83.8,83.76,83.79,437906.0,59.86,59.8672,59.8386,59.86,437906.0
2019-01-15 14:35:00,83.79,83.79,83.77,83.79,308440.0,59.86,59.86,59.8457,59.86,308440.0
2019-01-15 14:40:00,83.79,83.81,83.78,83.8,277715.0,59.86,59.8743,59.8529,59.8672,277715.0
2019-01-15 14:45:00,83.79,83.81,83.78,83.79,131228.0,59.86,59.8743,59.8529,59.86,131228.0
2019-01-15 14:50:00,83.78,83.82,83.78,83.81,89181.0,59.8529,59.8815,59.8529,59.8743,89181.0
2019-01-15 14:55:00,83.8,83.82,83.8,83.82,134769.0,59.8672,59.8815,59.8672,59.8815,134769.0
2019-01-15 15:00:00,83.82,83.84,83.81,83.84,622474.0,59.8815,59.8957,59.8743,59.8957,622474.0
2019-01-15 15:05:00,83.83,83.85,83.82,83.84,128709.0,59.8886,59.9029,59.8815,59.8957,128709.0
2019-01-15 15:10:00,83.84,83.86,83.84,83.86,135744.0,59.8957,59.91,59.8957,59.91,135744.0
2019-01-15 15:15:00,83.86,83.87,83.85,83.86,78588.0,59.91,59.9172,59.9029,59.91,78588.0
2019-01-15 15:20:00,83.86,83.86,83.84,83.85,39388.0,59.91,59.91,59.8957,59.9029,39388.0
2019-01-15 15:25:00,83.85,83.85,83.83,83.85,112726.0,59.9029,59.9029,59.8886,59.9029,112726.0
2019-01-15 15:30:00,83.85,83.86,83.84,83.86,71794.0,59.9029,59.91,59.8957,59.91,71794.0
2019-01-15 15:35:00,83.86,83.86,83.83,83.86,227083.0,59.91,59.91,59.8886,59.91,227083.0
2019-01-15 15:40:00,83.86,83.88,83.85,83.88,86947.0,59.91,59.9243,59.9029,59.9243,86947.0
2019-01-15 15:45:00,83.88,83.9,83.87,83.88,285821.0,59.9243,59.9386,59.9172,59.9243,285821.0
2019-01-15 15:50:00,83.89,83.9,83.88,83.9,180780.0,59.9315,59.9386,59.9243,59.9386,180780.0
2019-01-15 15:55:00,83.9,83.92,83.89,83.91,1299650.0,59.9386,59.9529,59.9315,59.9458,1299650.0
2019-01-16 09:30:00,84.01,84.08,84.01,84.08,215718.0,60.0172,60.0672,60.0172,60.0672,215718.0
2019-01-16 09:35:00,84.08,84.08,84.07,84.08,178445.0,60.0672,60.0672,60.0601,60.0672,178445.0
2019-01-16 09:40:00,84.07,84.09,84.07,84.09,325978.0,60.0601,60.0743,60.0601,60.0743,325978.0
2019-01-16 09:45:00,84.09,84.11,84.08,84.11,305319.0,60.0743,60.0886,60.0672,60.0886,305319.0
2019-01-16 09:50:00,84.1,84.12,84.1,84.12,338714.0,60.0815,60.0958,60.0815,60.0958,338714.0
2019-01-16 09:55:00,84.12,84.14,84.1,84.13,1493199.0,60.0958,60.1101,60.0815,60.1029,1493199.0
2019-01-16 10:00:00,84.13,84.13,84.09,84.09,201069.0,60.1029,60.1029,60.0743,60.0743,201069.0
2019-01-16 10:05:00,84.09,84.1,84.08,84.1,167978.0,60.0743,60.0815,60.0672,60.0815,167978.0
2019-01-16 10:10:00,84.1,84.1,84.08,84.09,338235.0,60.0815,60.0815,60.0672,60.0743,338235.0
2019-01-16 10:15:00,84.09,84.09,84.07,84.08,226899.0,60.0743,60.0743,60.0601,60.0672,226899.0
2019-01-16 10:20:00,84.08,84.09,84.05,84.06,263464.0,60.0672,60.0743,60.0458,60.0529,263464.0
2019-01-16 10:25:00,84.06,84.06,84.02,84.02,407006.0,60.0529,60.0529,60.0243,60.0243,407006.0
2019-01-16 10:30:00,84.03,84.04,84.02,84.03,65254.0,60.0315,60.0386,60.0243,60.0315,65254.0
2019-01-16 10:35:00,84.03,84.03,84.0,84.01,222408.0,60.0315,60.0315,60.01,60.0172,222408.0
2019-01-16 10:40:00,84.0,84.01,83.99,84.01,86796.0,60.01,60.0172,60.0029,60.0172,86796.0
2019-01-16 10:45:00,84.01,84.03,84.0,84.02,161048.0,60.0172,60.0315,60.01,60.0243,161048.0
2019-01-16 10:50:00,84.02,84.03,84.01,84.03,101157.0,60.0243,60.0315,60.0172,60.0315,101157.0
2019-01-16 10:55:00,84.03,84.03,84.02,84.03,20502.0,60.0315,60.0315,60.0243,60.0315,20502.0
2019-01-16 11:00:00,84.02,84.03,84.01,84.03,653973.0,60.0243,60.0315,60.0172,60.0315,653973.0
2019-01-16 11:05:00,84.02,84.03,83.99,84.01,230388.0,60.0243,60.0315,60.0029,60.0172,230388.0
2019-01-16 11:10:00,84.01,84.03,84.0,84.03,75676.0,60.0172,60.0315,60.01,60.0315,75676.0
2019-01-16 11:15:00,84.03,84.04,84.02,84.04,79735.0,60.0315,60.0386,60.0243,60.0386,79735.0
2019-01-16 11:20:00,84.04,84.06,84.03,84.06,160440.0,60.0386,60.0529,60.0315,60.0529,160440.0
2019-01-16 11:25:00,84.05,84.06,84.03,84.05,78061.0,60.0458,60.0529,60.0315,60.0458,78061.0
2019-01-16 11:30:00,84.05,84.05,84.02,84.03,132989.0,60.0458,60.0458,60.0243,60.0315,132989.0
2019-01-16 11:35:00,84.03,84.05,84.02,84.03,117824.0,60.0315,60.0458,60.0243,60.0315,117824.0
2019-01-16 11:40:00,84.03,84.05,84.02,84.03,25461.0,60.0315,60.0458,60.0243,60.0315,25461.0
2019-01-16 11:45:00,84.04,84.04,83.99,83.99,488971.0,60.0386,60.0386,60.0029,60.0029,488971.0
2019-01-16 11:50:00,84.0,84.0,83.99,83.99,70526.0,60.01,60.01,60.0029,60.0029,70526.0
2019-01-16 11:55:00,83.99,84.0,83.96,84.0,172144.0,60.0029,60.01,59.9815,60.01,172144.0
2019-01-16 12:00:00,84.0,84.01,83.99,84.01,76470.0,60.01,60.0172,60.0029,60.0172,76470.0
2019-01-16 12:05:00,84.01,84.01,84.0,84.0,12553.0,60.0172,60.0172,60.01,60.01,12553.0
2019-01-16 12:10:00,84.01,84.04,84.0,84.03,1835520.0,60.0172,60.0386,60.01,60.0315,1835520.0
2019-01-16 12:15:00,84.03,84.04,84.01,84.04,125912.0,60.0315,60.0386,60.0172,60.0386,125912.0
2019-01-16 12:20:00,84.04,84.07,84.02,84.02,550160.0,60.0386,60.0601,60.0243,60.0243,550160.0
2019-01-16 12:25:00,84.02,84.03,84.01,84.03,381429.0,60.0243,60.0315,60.0172,60.0315,381429.0
2019-01-16 12:30:00,84.03,84.04,84.02,84.04,121864.0,60.0315,60.0386,60.0243,60.0386,121864.0
2019-01-16 12:35:00,84.04,84.04,84.03,84.04,42432.0,60.0386,60.0386,60.0315,60.0386,42432.0
2019-01-16 12:40:00,84.04,84.05,84.03,84.05,49198.0,60.0386,60.0458,60.0315,60.0458,49198.0
2019-01-16 12:45:00,84.05,84.05,84.04,84.05,52659.0,60.0458,60.0458,60.0386,60.0458,52659.0
2019-01-16 12:50:00,84.05,84.05,84.04,84.05,13861.0,60.0458,60.0458,60.0386,60.0458,13861.0
2019-01-16 12:55:00,84.05,84.06,84.04,84.05,39778.0,60.0458,60.0529,60.0386,60.0458,39778.0
2019-01-16 13:00:00,84.05,84.06,84.04,84.04,43472.0,60.0458,60.0529,60.0386,60.0386,43472.0
2019-01-16 13:05:00,84.05,84.05,84.03,84.04,71936.0,60.0458,60.0458,60.0315,60.0386,71936.0
2019-01-16 13:10:00,84.04,84.05,84.03,84.05,67652.0,60.0386,60.0458,60.0315,60.0458,67652.0
2019-01-16 13:15:00,84.05,84.05,84.04,84.04,124243.0,60.0458,60.0458,60.0386,60.0386,124243.0
2019-01-16 13:20:00,84.04,84.05,84.04,84.04,100122.0,60.0386,60.0458,60.0386,60.0386,100122.0
2019-01-16 13:25:00,84.04,84.05,84.03,84.04,166532.0,60.0386,60.0458,60.0315,60.0386,166532.0
2019-01-16 13:30:00,84.04,84.05,84.04,84.05,13484.0,60.0386,60.0458,60.0386,60.0458,13484.0
2019-01-16 13:35:00,84.04,84.06,84.04,84.06,49346.0,60.0386,60.0529,60.0386,60.0529,49346.0
2019-01-16 13:40:00,84.06,84.07,84.05,84.07,76147.0,60.0529,60.0601,60.0458,60.0601,76147.0
2019-01-16 13:45:00,84.06,84.08,84.06,84.08,81789.0,60.0529,60.0672,60.0529,60.0672,81789.0
2019-01-16 13:50:00,84.08,84.09,84.07,84.08,107679.0,60.0672,60.0743,60.0601,60.0672,107679.0
2019-01-16 13:55:00,84.09,84.09,84.08,84.09,69672.0,60.0743,60.0743,60.0672,60.0743,69672.0
2019-01-16 14:00:00,84.09,84.11,84.08,84.1,72587.0,60.0743,60.0886,60.0672,60.0815,72587.0
2019-01-16 14:05:00,84.11,84.11,84.1,84.11,188264.0,60.0886,60.0886,60.0815,60.0886,188264.0
2019-01-16 14:10:00,84.11,84.11,84.1,84.11,43495.0,60.0886,60.0886,60.0815,60.0886,43495.0
2019-01-16 14:15:00,84.11,84.13,84.1,84.13,90291.0,60.0886,60.1029,60.0815,60.1029,90291.0
2019-01-16 14:20:00,84.13,84.14,84.12,84.14,56920.0,60.1029,60.1101,60.0958,60.1101,56920.0
2019-01-16 14:25:00,84.14,84.14,84.12,84.12,148942.0,60.1101,60.1101,60.0958,60.0958,148942.0
2019-01-16 14:30:00,84.12,84.13,84.11,84.13,210499.0,60.0958,60.1029,60.0886,60.1029,210499.0
2019-01-16 14:35:00,84.13,84.13,84.11,84.12,146118.0,60.1029,60.1029,60.0886,60.0958,146118.0
2019-01-16 14:40:00,84.12,84.13,84.11,84.11,141174.0,60.0958,60.1029,60.0886,60.0886,141174.0
2019-01-16 14:45:00,84.11,84.13,84.1,84.12,639368.0,60.0886,60.1029,60.0815,60.0958,639368.0
2019-01-16 14:50:00,84.12,84.13,84.1,84.1,144922.0,60.0958,60.1029,60.0815,60.0815,144922.0
2019-01-16 14:55:00,84.1,84.11,84.09,84.1,79291.0,60.0815,60.0886,60.0743,60.0815,79291.0
2019-01-16 15:00:00,84.1,84.12,84.09,84.12,354328.0,60.0815,60.0958,60.0743,60.0958,354328.0
2019-01-16 15:05:00,84.12,84.13,84.11,84.12,133503.0,60.0958,60.1029,60.0886,60.0958,133503.0
2019-01-16 15:10:00,84.11,84.13,84.11,84.13,91304.0,60.0886,60.1029,60.0886,60.1029,91304.0
2019-01-16 15:15:00,84.13,84.13,84.12,84.13,59717.0,60.1029,60.1029,60.0958,60.1029,59717.0
2019-01-16 15:20:00,84.13,84.13,84.12,84.13,94013.0,60.1029,60.1029,60.0958,60.1029,94013.0
2019-01-16 15:25:00,84.13,84.13,84.11,84.12,146560.0,60.1029,60.1029,60.0886,60.0958,146560.0
2019-01-16 15:30:00,84.11,84.12,84.08,84.09,281892.0,60.0886,60.0958,60.0672,60.0743,281892.0
2019-01-16 15:35:00,84.09,84.09,84.06,84.06,303429.0,60.0743,60.0743,60.0529,60.0529,303429.0
2019-01-16 15:40:00,84.06,84.07,84.05,84.06,148392.0,60.0529,60.0601,60.0458,60.0529,148392.0
2019-01-16 15:45:00,84.06,84.08,84.03,84.08,474593.0,60.0529,60.0672,60.0315,60.0672,474593.0
2019-01-16 15:50:00,84.08,84.09,84.04,84.07,637664.0,60.0672,60.0743,60.0386,60.0601,637664.0
2019-01-16 15:55:00,84.07,84.09,84.04,84.04,979099.0,60.0601,60.0743,60.0386,60.0386,979099.0
2019-01-17 09:30:00,83.94,83.97,83.89,83.94,128574.0,59.9672,59.9886,59.9315,59.9672,128574.0
2019-01-17 09:35:00,83.93,83.97,83.93,83.96,423802.0,59.96,59.9886,59.96,59.9815,423802.0
2019-01-17 09:40:00,83.96,83.99,83.96,83.98,116025.0,59.9815,60.0029,59.9815,59.9958,116025.0
2019-01-17 09:45:00,83.98,83.99,83.97,83.99,193697.0,59.9958,60.0029,59.9886,60.0029,193697.0
2019-01-17 09:50:00,83.98,84.02,83.97,84.02,235087.0,59.9958,60.0243,59.9886,60.0243,235087.0
2019-01-17 09:55:00,84.01,84.02,84.0,84.01,39901.0,60.0172,60.0243,60.01,60.0172,39901.0
2019-01-17 10:00:00,84.01,84.02,84.0,84.01,111575.0,60.0172,60.0243,60.01,60.0172,111575.0
2019-01-17 10:05:00,84.02,84.02,83.99,84.0,69715.0,60.0243,60.0243,60.0029,60.01,69715.0
2019-01-17 10:10:00,84.0,84.03,83.99,84.03,166216.0,60.01,60.0315,60.0029,60.0315,166216.0
2019-01-17 10:15:00,84.04,84.06,83.99,84.0,183794.0,60.0386,60.0529,60.0029,60.01,183794.0
2019-01-17 10:20:00,84.0,84.01,83.98,84.0,47637.0,60.01,60.0172,59.9958,60.01,47637.0
2019-01-17 10:25:00,84.0,84.05,83.99,84.05,70708.0,60.01,60.0458,60.0029,60.0458,70708.0
2019-01-17 10:30:00,84.05,84.05,84.01,84.04,90294.0,60.0458,60.0458,60.0172,60.0386,90294.0
2019-01-17 10:35:00,84.04,84.05,84.0,84.01,36085.0,60.0386,60.0458,60.01,60.0172,36085.0
2019-01-17 10:40:00,84.01,84.02,83.99,84.02,26477.0,60.0172,60.0243,60.0029,60.0243,26477.0
2019-01-17 10:45:00,84.01,84.03,84.0,84.03,58583.0,60.0172,60.0315,60.01,60.0315,58583.0
2019-01-17 10:50:00,84.03,84.05,84.02,84.04,70915.0,60.0315,60.0458,60.0243,60.0386,70915.0
2019-01-17 10:55:00,84.05,84.07,84.04,84.07,114239.0,60.0458,60.0601,60.0386,60.0601,114239.0
2019-01-17 11:00:00,84.07,84.1,84.06,84.09,111786.0,60.0601,60.0815,60.0529,60.0743,111786.0
2019-01-17 11:05:00,84.09,84.1,84.08,84.09,29741.0,60.0743,60.0815,60.0672,60.0743,29741.0
2019-01-17 11:10:00,84.09,84.11,84.09,84.09,66692.0,60.0743,60.0886,60.0743,60.0743,66692.0
2019-01-17 11:15:00,84.09,84.11,84.09,84.1,54547.0,60.0743,60.0886,60.0743,60.0815,54547.0
2019-01-17 11:20:00,84.1,84.14,84.09,84.13,131270.0,60.0815,60.1101,60.0743,60.1029,131270.0
2019-01-17 11:25:00,84.13,84.13,84.11,84.13,84256.0,60.1029,60.1029,60.0886,60.1029,84256.0
2019-01-17 11:30:00,84.13,84.15,84.12,84.15,68447.0,60.1029,60.1172,60.0958,60.1172,68447.0
2019-01-17 11:35:00,84.15,84.19,84.14,84.18,351896.0,60.1172,60.1458,60.1101,60.1386,351896.0
2019-01-17 11:40:00,84.19,84.19,84.16,84.18,58718.0,60.1458,60.1458,60.1244,60.1386,58718.0
2019-01-17 11:45:00,84.17,84.2,84.17,84.19,145268.0,60.1315,60.1529,60.1315,60.1458,145268.0
2019-01-17 11:50:00,84.19,84.19,84.17,84.18,72101.0,60.1458,60.1458,60.1315,60.1386,72101.0
2019-01-17 11:55:00,84.17,84.19,84.17,84.19,18425.0,60.1315,60.1458,60.1315,60.1458,18425.0
2019-01-17 12:00:00,84.19,84.2,84.17,84.2,252212.0,60.1458,60.1529,60.1315,60.1529,252212.0
2019-01-17 12:05:00,84.19,84.2,84.19,84.2,59908.0,60.1458,60.1529,60.1458,60.1529,59908.0
2019-01-17 12:10:00,84.2,84.2,84.18,84.2,142620.0,60.1529,60.1529,60.1386,60.1529,142620.0
2019-01-17 12:15:00,84.2,84.2,84.18,84.19,105042.0,60.1529,60.1529,60.1386,60.1458,105042.0
2019-01-17 12:20:00,84.19,84.19,84.15,84.16,261479.0,60.1458,60.1458,60.1172,60.1244,261479.0
2019-01-17 12:25:00,84.16,84.17,84.15,84.16,119508.0,60.1244,60.1315,60.1172,60.1244,119508.0
2019-01-17 12:30:00,84.17,84.18,84.15,84.16,97482.0,60.1315,60.1386,60.1172,60.1244,97482.0
2019-01-17 12:35:00,84.16,84.16,84.15,84.16,26737.0,60.1244,60.1244,60.1172,60.1244,26737.0
2019-01-17 12:40:00,84.16,84.19,84.15,84.17,190644.0,60.1244,60.1458,60.1172,60.1315,190644.0
2019-01-17 12:45:00,84.17,84.19,84.16,84.18,848775.0,60.1315,60.1458,60.1244,60.1386,848775.0
2019-01-17 12:50:00,84.18,84.19,84.18,84.18,67926.0,60.1386,60.1458,60.1386,60.1386,67926.0
2019-01-17 12:55:00,84.18,84.19,84.14,84.14,147674.0,60.1386,60.1458,60.1101,60.1101,147674.0
2019-01-17 13:00:00,84.14,84.15,84.1,84.12,362179.0,60.1101,60.1172,60.0815,60.0958,362179.0
2019-01-17 13:05:00,84.12,84.13,84.1,84.12,147754.0,60.0958,60.1029,60.0815,60.0958,147754.0
2019-01-17 13:10:00,84.12,84.12,84.1,84.11,267175.0,60.0958,60.0958,60.0815,60.0886,267175.0
2019-01-17 13:15:00,84.1,84.11,84.09,84.1,93847.0,60.0815,60.0886,60.0743,60.0815,93847.0
2019-01-17 13:20:00,84.11,84.12,84.1,84.11,27017.0,60.0886,60.0958,60.0815,60.0886,27017.0
2019-01-17 13:25:00,84.12,84.13,84.11,84.12,85723.0,60.0958,60.1029,60.0886,60.0958,85723.0
2019-01-17 13:30:00,84.13,84.13,84.12,84.13,21993.0,60.1029,60.1029,60.0958,60.1029,21993.0
2019-01-17 13:35:00,84.13,84.13,84.12,84.13,28843.0,60.1029,60.1029,60.0958,60.1029,28843.0
2019-01-17 13:40:00,84.13,84.13,84.11,84.12,57536.0,60.1029,60.1029,60.0886,60.0958,57536.0
2019-01-17 13:45:00,84.12,84.12,84.11,84.12,17306.0,60.0958,60.0958,60.0886,60.0958,17306.0
2019-01-17 13:50:00,84.11,84.12,84.1,84.12,32174.0,60.0886,60.0958,60.0815,60.0958,32174.0
2019-01-17 13:55:00,84.11,84.13,84.1,84.13,89140.0,60.0886,60.1029,60.0815,60.1029,89140.0
2019-01-17 14:00:00,84.13,84.13,84.12,84.13,28287.0,60.1029,60.1029,60.0958,60.1029,28287.0
2019-01-17 14:05:00,84.13,84.13,84.12,84.13,81308.0,60.1029,60.1029,60.0958,60.1029,81308.0
2019-01-17 14:10:00,84.12,84.13,84.11,84.12,108124.0,60.0958,60.1029,60.0886,60.0958,108124.0
2019-01-17 14:15:00,84.13,84.13,84.12,84.13,47555.0,60.1029,60.1029,60.0958,60.1029,47555.0
2019-01-17 14:20:00,84.13,84.13,84.1,84.11,65151.0,60.1029,60.1029,60.0815,60.0886,65151.0
2019-01-17 14:25:00,84.11,84.12,84.1,84.11,63124.0,60.0886,60.0958,60.0815,60.0886,63124.0
2019-01-17 14:30:00,84.11,84.11,84.1,84.11,42087.0,60.0886,60.0886,60.0815,60.0886,42087.0
2019-01-17 14:35:00,84.11,84.16,84.1,84.15,140848.0,60.0886,60.1244,60.0815,60.1172,140848.0
2019-01-17 14:40:00,84.15,84.23,84.14,84.23,572947.0,60.1172,60.1744,60.1101,60.1744,572947.0
2019-01-17 14:45:00,84.22,84.29,84.22,84.29,716547.0,60.1672,60.2172,60.1672,60.2172,716547.0
2019-01-17 14:50:00,84.29,84.29,84.19,84.21,399726.0,60.2172,60.2172,60.1458,60.1601,399726.0
2019-01-17 14:55:00,84.22,84.24,84.16,84.19,327602.0,60.1672,60.1815,60.1244,60.1458,327602.0
2019-01-17 15:00:00,84.19,84.21,84.13,84.16,110597.0,60.1458,60.1601,60.1029,60.1244,110597.0
2019-01-17 15:05:00,84.15,84.2,84.14,84.17,120207.0,60.1172,60.1529,60.1101,60.1315,120207.0
2019-01-17 15:10:00,84.17,84.18,84.16,84.17,35119.0,60.1315,60.1386,60.1244,60.1315,35119.0
2019-01-17 15:15:00,84.16,84.18,84.16,84.17,30678.0,60.1244,60.1386,60.1244,60.1315,30678.0
2019-01-17 15:20:00,84.17,84.18,84.16,84.16,41635.0,60.1315,60.1386,60.1244,60.1244,41635.0
2019-01-17 15:25:00,84.16,84.19,84.14,84.18,104894.0,60.1244,60.1458,60.1101,60.1386,104894.0
2019-01-17 15:30:00,84.19,84.24,84.18,84.24,334989.0,60.1458,60.1815,60.1386,60.1815,334989.0
2019-01-17 15:35:00,84.23,84.25,84.22,84.24,261829.0,60.1744,60.1887,60.1672,60.1815,261829.0
2019-01-17 15:40:00,84.23,84.26,84.2,84.23,614482.0,60.1744,60.1958,60.1529,60.1744,614482.0
2019-01-17 15:45:00,84.23,84.26,84.23,84.23,1397940.0,60.1744,60.1958,60.1744,60.1744,1397940.0
2019-01-17 15:50:00,84.23,84.24,84.2,84.22,670204.0,60.1744,60.1815,60.1529,60.1672,670204.0
2019-01-17 15:55:00,84.22,84.26,84.21,84.26,1069261.0,60.1672,60.1958,60.1601,60.1958,1069261.0
2019-01-18 09:30:00,84.42,84.45,84.42,84.45,450643.0,60.3101,60.3315,60.3101,60.3315,450643.0
2019-01-18 09:35:00,84.45,84.45,84.42,84.44,679919.0,60.3315,60.3315,60.3101,60.3244,679919.0
2019-01-18 09:40:00,84.43,84.44,84.39,84.4,160608.0,60.3172,60.3244,60.2887,60.2958,160608.0
2019-01-18 09:45:00,84.4,84.43,84.4,84.42,181364.0,60.2958,60.3172,60.2958,60.3101,181364.0
2019-01-18 09:50:00,84.42,84.43,84.39,84.42,136406.0,60.3101,60.3172,60.2887,60.3101,136406.0
2019-01-18 09:55:00,84.42,84.44,84.41,84.44,206618.0,60.3101,60.3244,60.303,60.3244,206618.0
2019-01-18 10:00:00,84.44,84.45,84.42,84.44,185973.0,60.3244,60.3315,60.3101,60.3244,185973.0
2019-01-18 10:05:00,84.44,84.45,84.43,84.44,169634.0,60.3244,60.3315,60.3172,60.3244,169634.0
2019-01-18 10:10:00,84.44,84.46,84.44,84.45,118081.0,60.3244,60.3387,60.3244,60.3315,118081.0
2019-01-18 10:15:00,84.45,84.5,84.44,84.48,384030.0,60.3315,60.3673,60.3244,60.353,384030.0
2019-01-18 10:20:00,84.48,84.53,84.48,84.5,423758.0,60.353,60.3887,60.353,60.3673,423758.0
2019-01-18 10:25:00,84.51,84.51,84.45,84.48,731746.0,60.3744,60.3744,60.3315,60.353,731746.0
2019-01-18 10:30:00,84.48,84.5,84.47,84.5,140642.0,60.353,60.3673,60.3458,60.3673,140642.0
2019-01-18 10:35:00,84.49,84.5,84.48,84.49,65054.0,60.3601,60.3673,60.353,60.3601,65054.0
2019-01-18 10:40:00,84.49,84.51,84.48,84.51,218598.0,60.3601,60.3744,60.353,60.3744,218598.0
2019-01-18 10:45:00,84.51,84.52,84.5,84.52,180433.0,60.3744,60.3815,60.3673,60.3815,180433.0
2019-01-18 10:50:00,84.52,84.52,84.46,84.52,1496410.0,60.3815,60.3815,60.3387,60.3815,1496410.0
2019-01-18 10:55:00,84.51,84.52,84.5,84.51,73822.0,60.3744,60.3815,60.3673,60.3744,73822.0
2019-01-18 11:00:00,84.51,84.54,84.5,84.54,236443.0,60.3744,60.3958,60.3673,60.3958,236443.0
2019-01-18 11:05:00,84.54,84.54,84.52,84.53,109910.0,60.3958,60.3958,60.3815,60.3887,109910.0
2019-01-18 11:10:00,84.53,84.53,84.5,84.5,441281.0,60.3887,60.3887,60.3673,60.3673,441281.0
2019-01-18 11:15:00,84.51,84.52,84.48,84.5,1609093.0,60.3744,60.3815,60.353,60.3673,1609093.0
2019-01-18 11:20:00,84.5,84.52,84.49,84.51,326394.0,60.3673,60.3815,60.3601,60.3744,326394.0
2019-01-18 11:25:00,84.52,84.54,84.51,84.53,211925.0,60.3815,60.3958,60.3744,60.3887,211925.0
2019-01-18 11:30:00,84.53,84.54,84.52,84.53,306019.0,60.3887,60.3958,60.3815,60.3887,306019.0
2019-01-18 11:35:00,84.53,84.54,84.52,84.54,80405.0,60.3887,60.3958,60.3815,60.3958,80405.0
2019-01-18 11:40:00,84.54,84.54,84.53,84.53,189586.0,60.3958,60.3958,60.3887,60.3887,189586.0
2019-01-18 11:45:00,84.54,84.59,84.53,84.56,876732.0,60.3958,60.4315,60.3887,60.4101,876732.0
2019-01-18 11:50:00,84.56,84.58,84.56,84.58,171658.0,60.4101,60.4244,60.4101,60.4244,171658.0
2019-01-18 11:55:00,84.58,84.58,84.55,84.58,273598.0,60.4244,60.4244,60.403,60.4244,273598.0
2019-01-18 12:00:00,84.57,84.67,84.57,84.67,658293.0,60.4173,60.4887,60.4173,60.4887,658293.0
2019-01-18 12:05:00,84.67,84.67,84.6,84.6,236916.0,60.4887,60.4887,60.4387,60.4387,236916.0
2019-01-18 12:10:00,84.6,84.63,84.6,84.63,172590.0,60.4387,60.4601,60.4387,60.4601,172590.0
2019-01-18 12:15:00,84.62,84.63,84.6,84.6,28973.0,60.453,60.4601,60.4387,60.4387,28973.0
2019-01-18 12:20:00,84.6,84.63,84.6,84.63,75350.0,60.4387,60.4601,60.4387,60.4601,75350.0
2019-01-18 12:25:00,84.63,84.63,84.62,84.63,297463.0,60.4601,60.4601,60.453,60.4601,297463.0
2019-01-18 12:30:00,84.62,84.63,84.61,84.63,121013.0,60.453,60.4601,60.4458,60.4601,121013.0
2019-01-18 12:35:00,84.63,84.63,84.61,84.62,71377.0,60.4601,60.4601,60.4458,60.453,71377.0
2019-01-18 12:40:00,84.62,84.62,84.6,84.61,166481.0,60.453,60.453,60.4387,60.4458,166481.0
2019-01-18 12:45:00,84.61,84.61,84.58,84.59,66562.0,60.4458,60.4458,60.4244,60.4315,66562.0
2019-01-18 12:50:00,84.58,84.59,84.57,84.57,110810.0,60.4244,60.4315,60.4173,60.4173,110810.0
2019-01-18 12:55:00,84.58,84.58,84.57,84.58,53328.0,60.4244,60.4244,60.4173,60.4244,53328.0
2019-01-18 13:00:00,84.57,84.58,84.57,84.58,242116.0,60.4173,60.4244,60.4173,60.4244,242116.0
2019-01-18 13:05:00,84.57,84.58,84.5,84.52,510926.0,60.4173,60.4244,60.3673,60.3815,510926.0
2019-01-18 13:10:00,84.51,84.54,84.51,84.54,167265.0,60.3744,60.3958,60.3744,60.3958,167265.0
2019-01-18 13:15:00,84.53,84.54,84.49,84.51,258292.0,60.3887,60.3958,60.3601,60.3744,258292.0
2019-01-18 13:20:00,84.5,84.53,84.5,84.53,31476.0,60.3673,60.3887,60.3673,60.3887,31476.0
2019-01-18 13:25:00,84.53,84.56,84.52,84.53,107972.0,60.3887,60.4101,60.3815,60.3887,107972.0
2019-01-18 13:30:00,84.53,84.53,84.51,84.52,77055.0,60.3887,60.3887,60.3744,60.3815,77055.0
2019-01-18 13:35:00,84.52,84.54,84.51,84.52,61147.0,60.3815,60.3958,60.3744,60.3815,61147.0
2019-01-18 13:40:00,84.52,84.53,84.51,84.53,127942.0,60.3815,60.3887,60.3744,60.3887,127942.0
2019-01-18 13:45:00,84.53,84.53,84.51,84.52,200502.0,60.3887,60.3887,60.3744,60.3815,200502.0
2019-01-18 13:50:00,84.52,84.52,84.51,84.52,136144.0,60.3815,60.3815,60.3744,60.3815,136144.0
2019-01-18 13:55:00,84.52,84.52,84.51,84.52,102633.0,60.3815,60.3815,60.3744,60.3815,102633.0
2019-01-18 14:00:00,84.51,84.52,84.5,84.5,148033.0,60.3744,60.3815,60.3673,60.3673,148033.0
2019-01-18 14:05:00,84.51,84.52,84.5,84.52,53264.0,60.3744,60.3815,60.3673,60.3815,53264.0
2019-01-18 14:10:00,84.52,84.52,84.5,84.51,98023.0,60.3815,60.3815,60.3673,60.3744,98023.0
2019-01-18 14:15:00,84.51,84.52,84.5,84.52,115723.0,60.3744,60.3815,60.3673,60.3815,115723.0
2019-01-18 14:20:00,84.52,84.52,84.51,84.52,55405.0,60.3815,60.3815,60.3744,60.3815,55405.0
2019-01-18 14:25:00,84.52,84.52,84.5,84.52,72014.0,60.3815,60.3815,60.3673,60.3815,72014.0
2019-01-18 14:30:00,84.52,84.52,84.5,84.51,110033.0,60.3815,60.3815,60.3673,60.3744,110033.0
2019-01-18 14:35:00,84.5,84.51,84.49,84.51,108372.0,60.3673,60.3744,60.3601,60.3744,108372.0
2019-01-18 14:40:00,84.5,84.52,84.49,84.5,92162.0,60.3673,60.3815,60.3601,60.3673,92162.0
2019-01-18 14:45:00,84.5,84.52,84.49,84.51,637137.0,60.3673,60.3815,60.3601,60.3744,637137.0
2019-01-18 14:50:00,84.52,84.52,84.49,84.5,149584.0,60.3815,60.3815,60.3601,60.3673,149584.0
2019-01-18 14:55:00,84.5,84.51,84.49,84.5,52433.0,60.3673,60.3744,60.3601,60.3673,52433.0
2019-01-18 15:00:00,84.5,84.5,84.46,84.46,89437.0,60.3673,60.3673,60.3387,60.3387,89437.0
2019-01-18 15:05:00,84.47,84.49,84.46,84.47,157304.0,60.3458,60.3601,60.3387,60.3458,157304.0
2019-01-18 15:10:00,84.47,84.49,84.45,84.48,166708.0,60.3458,60.3601,60.3315,60.353,166708.0
2019-01-18 15:15:00,84.48,84.5,84.48,84.49,193940.0,60.353,60.3673,60.353,60.3601,193940.0
2019-01-18 15:20:00,84.49,84.5,84.47,84.47,74905.0,60.3601,60.3673,60.3458,60.3458,74905.0
2019-01-18 15:25:00,84.48,84.49,84.47,84.48,90931.0,60.353,60.3601,60.3458,60.353,90931.0
2019-01-18 15:30:00,84.48,84.5,84.47,84.49,242656.0,60.353,60.3673,60.3458,60.3601,242656.0
2019-01-18 15:35:00,84.49,84.52,84.49,84.51,156668.0,60.3601,60.3815,60.3601,60.3744,156668.0
2019-01-18 15:40:00,84.52,84.52,84.48,84.49,100417.0,60.3815,60.3815,60.353,60.3601,100417.0
2019-01-18 15:45:00,84.5,84.5,84.48,84.48,184369.0,60.3673,60.3673,60.353,60.353,184369.0
2019-01-18 15:50:00,84.49,84.49,84.46,84.47,447733.0,60.3601,60.3601,60.3387,60.3458,447733.0
2019-01-18 15:55:00,84.47,84.5,84.46,84.5,880489.0,60.3458,60.3673,60.3387,60.3673,880489.0
2019-01-22 09:30:00,84.33,84.34,84.27,84.29,351668.0,60.2458,60.2529,60.2029,60.2172,351668.0
2019-01-22 09:35:00,84.29,84.3,84.28,84.3,213287.0,60.2172,60.2244,60.2101,60.2244,213287.0
2019-01-22 09:40:00,84.3,84.32,84.28,84.3,176322.0,60.2244,60.2387,60.2101,60.2244,176322.0
2019-01-22 09:45:00,84.31,84.31,84.22,84.23,746897.0,60.2315,60.2315,60.1672,60.1744,746897.0
2019-01-22 09:50:00,84.23,84.24,84.17,84.2,472827.0,60.1744,60.1815,60.1315,60.1529,472827.0
2019-01-22 09:55:00,84.2,84.23,84.2,84.22,88305.0,60.1529,60.1744,60.1529,60.1672,88305.0
2019-01-22 10:00:00,84.22,84.23,84.19,84.2,163395.0,60.1672,60.1744,60.1458,60.1529,163395.0
2019-01-22 10:05:00,84.19,84.19,84.12,84.14,396332.0,60.1458,60.1458,60.0958,60.1101,396332.0
2019-01-22 10:10:00,84.14,84.17,84.13,84.13,124622.0,60.1101,60.1315,60.1029,60.1029,124622.0
2019-01-22 10:15:00,84.13,84.14,84.1,84.12,367998.0,60.1029,60.1101,60.0815,60.0958,367998.0
2019-01-22 10:20:00,84.11,84.16,84.11,84.13,249546.0,60.0886,60.1244,60.0886,60.1029,249546.0
2019-01-22 10:25:00,84.13,84.15,84.12,84.14,641142.0,60.1029,60.1172,60.0958,60.1101,641142.0
2019-01-22 10:30:00,84.14,84.18,84.14,84.18,245651.0,60.1101,60.1386,60.1101,60.1386,245651.0
2019-01-22 10:35:00,84.18,84.21,84.17,84.19,412002.0,60.1386,60.1601,60.1315,60.1458,412002.0
2019-01-22 10:40:00,84.19,84.2,84.17,84.19,263786.0,60.1458,60.1529,60.1315,60.1458,263786.0
2019-01-22 10:45:00,84.19,84.19,84.17,84.19,112523.0,60.1458,60.1458,60.1315,60.1458,112523.0
2019-01-22 10:50:00,84.19,84.22,84.18,84.19,132744.0,60.1458,60.1672,60.1386,60.1458,132744.0
2019-01-22 10:55:00,84.19,84.21,84.18,84.19,128486.0,60.1458,60.1601,60.1386,60.1458,128486.0
2019-01-22 11:00:00,84.19,84.19,84.17,84.17,121515.0,60.1458,60.1458,60.1315,60.1315,121515.0
2019-01-22 11:05:00,84.17,84.18,84.15,84.16,174227.0,60.1315,60.1386,60.1172,60.1244,174227.0
2019-01-22 11:10:00,84.16,84.17,84.14,84.16,146215.0,60.1244,60.1315,60.1101,60.1244,146215.0
2019-01-22 11:15:00,84.16,84.17,84.16,84.16,89133.0,60.1244,60.1315,60.1244,60.1244,89133.0
2019-01-22 11:20:00,84.16,84.18,84.16,84.17,121234.0,60.1244,60.1386,60.1244,60.1315,121234.0
2019-01-22 11:25:00,84.18,84.18,84.17,84.17,54455.0,60.1386,60.1386,60.1315,60.1315,54455.0
2019-01-22 11:30:00,84.17,84.19,84.17,84.19,91306.0,60.1315,60.1458,60.1315,60.1458,91306.0
2019-01-22 11:35:00,84.19,84.19,84.17,84.17,74991.0,60.1458,60.1458,60.1315,60.1315,74991.0
2019-01-22 11:40:00,84.18,84.18,84.14,84.16,409441.0,60.1386,60.1386,60.1101,60.1244,409441.0
2019-01-22 11:45:00,84.15,84.17,84.14,84.15,123726.0,60.1172,60.1315,60.1101,60.1172,123726.0
2019-01-22 11:50:00,84.15,84.16,84.13,84.13,135090.0,60.1172,60.1244,60.1029,60.1029,135090.0
2019-01-22 11:55:00,84.13,84.14,84.12,84.12,171722.0,60.1029,60.1101,60.0958,60.0958,171722.0
2019-01-22 12:00:00,84.13,84.13,84.1,84.1,173219.0,60.1029,60.1029,60.0815,60.0815,173219.0
2019-01-22 12:05:00,84.1,84.13,84.08,84.12,867383.0,60.0815,60.1029,60.0672,60.0958,867383.0
2019-01-22 12:10:00,84.12,84.12,84.11,84.12,53825.0,60.0958,60.0958,60.0886,60.0958,53825.0
2019-01-22 12:15:00,84.11,84.13,84.1,84.11,209919.0,60.0886,60.1029,60.0815,60.0886,209919.0
2019-01-22 12:20:00,84.12,84.13,84.11,84.13,43687.0,60.0958,60.1029,60.0886,60.1029,43687.0
2019-01-22 12:25:00,84.13,84.13,84.1,84.12,72751.0,60.1029,60.1029,60.0815,60.0958,72751.0
2019-01-22 12:30:00,84.11,84.12,84.1,84.11,159504.0,60.0886,60.0958,60.0815,60.0886,159504.0
2019-01-22 12:35:00,84.11,84.15,84.11,84.13,81196.0,60.0886,60.1172,60.0886,60.1029,81196.0
2019-01-22 12:40:00,84.13,84.14,84.12,84.14,29022.0,60.1029,60.1101,60.0958,60.1101,29022.0
2019-01-22 12:45:00,84.14,84.15,84.13,84.14,35189.0,60.1101,60.1172,60.1029,60.1101,35189.0
2019-01-22 12:50:00,84.14,84.14,84.13,84.14,33080.0,60.1101,60.1101,60.1029,60.1101,33080.0
2019-01-22 12:55:00,84.13,84.14,84.12,84.12,33141.0,60.1029,60.1101,60.0958,60.0958,33141.0
2019-01-22 13:00:00,84.12,84.13,84.04,84.05,309584.0,60.0958,60.1029,60.0386,60.0458,309584.0
2019-01-22 13:05:00,84.05,84.07,84.03,84.06,218809.0,60.0458,60.0601,60.0315,60.0529,218809.0
2019-01-22 13:10:00,84.05,84.06,84.0,84.01,354375.0,60.0458,60.0529,60.01,60.0172,354375.0
2019-01-22 13:15:00,84.0,84.01,83.94,83.94,417155.0,60.01,60.0172,59.9672,59.9672,417155.0
2019-01-22 13:20:00,83.94,84.0,83.93,83.97,243371.0,59.9672,60.01,59.96,59.9886,243371.0
2019-01-22 13:25:00,83.96,84.01,83.96,83.98,192127.0,59.9815,60.0172,59.9815,59.9958,192127.0
2019-01-22 13:30:00,83.98,83.99,83.96,83.98,128770.0,59.9958,60.0029,59.9815,59.9958,128770.0
2019-01-22 13:35:00,83.98,84.03,83.97,84.02,288488.0,59.9958,60.0315,59.9886,60.0243,288488.0
2019-01-22 13:40:00,84.02,84.02,83.97,83.97,56235.0,60.0243,60.0243,59.9886,59.9886,56235.0
2019-01-22 13:45:00,83.97,84.02,83.97,84.01,44270.0,59.9886,60.0243,59.9886,60.0172,44270.0
2019-01-22 13:50:00,84.01,84.03,84.0,84.01,373446.0,60.0172,60.0315,60.01,60.0172,373446.0
2019-01-22 13:55:00,84.02,84.05,84.01,84.05,168409.0,60.0243,60.0458,60.0172,60.0458,168409.0
2019-01-22 14:00:00,84.04,84.05,84.02,84.03,99810.0,60.0386,60.0458,60.0243,60.0315,99810.0
2019-01-22 14:05:00,84.03,84.05,84.02,84.03,59598.0,60.0315,60.0458,60.0243,60.0315,59598.0
2019-01-22 14:10:00,84.02,84.03,84.0,84.0,262727.0,60.0243,60.0315,60.01,60.01,262727.0
2019-01-22 14:15:00,84.01,84.04,84.0,84.02,85203.0,60.0172,60.0386,60.01,60.0243,85203.0
2019-01-22 14:20:00,84.01,84.02,83.98,83.99,111441.0,60.0172,60.0243,59.9958,60.0029,111441.0
2019-01-22 14:25:00,83.99,83.99,83.96,83.97,209480.0,60.0029,60.0029,59.9815,59.9886,209480.0
2019-01-22 14:30:00,83.97,83.97,83.96,83.97,45043.0,59.9886,59.9886,59.9815,59.9886,45043.0
2019-01-22 14:35:00,83.97,83.98,83.94,83.96,152246.0,59.9886,59.9958,59.9672,59.9815,152246.0
2019-01-22 14:40:00,83.97,83.99,83.95,83.96,642513.0,59.9886,60.0029,59.9743,59.9815,642513.0
2019-01-22 14:45:00,83.95,83.96,83.89,83.89,502493.0,59.9743,59.9815,59.9315,59.9315,502493.0
2019-01-22 14:50:00,83.89,83.92,83.87,83.9,299665.0,59.9315,59.9529,59.9172,59.9386,299665.0
2019-01-22 14:55:00,83.9,83.91,83.88,83.9,364008.0,59.9386,59.9458,59.9243,59.9386,364008.0
2019-01-22 15:00:00,83.9,83.94,83.89,83.89,325338.0,59.9386,59.9672,59.9315,59.9315,325338.0
2019-01-22 15:05:00,83.89,83.89,83.84,83.84,254475.0,59.9315,59.9315,59.8957,59.8957,254475.0
2019-01-22 15:10:00,83.84,83.88,83.83,83.85,187751.0,59.8957,59.9243,59.8886,59.9029,187751.0
2019-01-22 15:15:00,83.86,83.89,83.85,83.86,559494.0,59.91,59.9315,59.9029,59.91,559494.0
2019-01-22 15:20:00,83.86,83.91,83.85,83.9,347265.0,59.91,59.9458,59.9029,59.9386,347265.0
2019-01-22 15:25:00,83.91,83.92,83.88,83.88,287195.0,59.9458,59.9529,59.9243,59.9243,287195.0
2019-01-22 15:30:00,83.88,83.89,83.84,83.84,288921.0,59.9243,59.9315,59.8957,59.8957,288921.0
2019-01-22 15:35:00,83.84,83.9,83.83,83.9,474631.0,59.8957,59.9386,59.8886,59.9386,474631.0
2019-01-22 15:40:00,83.9,83.98,83.89,83.94,618886.0,59.9386,59.9958,59.9315,59.9672,618886.0
2019-01-22 15:45:00,83.94,83.95,83.91,83.91,587504.0,59.9672,59.9743,59.9458,59.9458,587504.0
2019-01-22 15:50:00,83.91,83.92,83.88,83.9,708104.0,59.9458,59.9529,59.9243,59.9386,708104.0
2019-01-22 15:55:00,83.9,83.98,83.89,83.94,991061.0,59.9386,59.9958,59.9315,59.9672,991061.0
2019-01-23 09:30:00,84.03,84.2,84.0,84.16,204264.0,60.0315,60.1529,60.01,60.1244,204264.0
2019-01-23 09:35:00,84.16,84.18,84.13,84.14,74683.0,60.1244,60.1386,60.1029,60.1101,74683.0
2019-01-23 09:40:00,84.15,84.17,84.14,84.15,68011.0,60.1172,60.1315,60.1101,60.1172,68011.0
2019-01-23 09:45:00,84.15,84.2,84.15,84.2,253074.0,60.1172,60.1529,60.1172,60.1529,253074.0
2019-01-23 09:50:00,84.2,84.22,84.19,84.21,123230.0,60.1529,60.1672,60.1458,60.1601,123230.0
2019-01-23 09:55:00,84.2,84.23,84.2,84.22,60978.0,60.1529,60.1744,60.1529,60.1672,60978.0
2019-01-23 10:00:00,84.22,84.23,84.19,84.2,232778.0,60.1672,60.1744,60.1458,60.1529,232778.0
2019-01-23 10:05:00,84.2,84.21,84.17,84.17,167783.0,60.1529,60.1601,60.1315,60.1315,167783.0
2019-01-23 10:10:00,84.18,84.2,84.16,84.18,126103.0,60.1386,60.1529,60.1244,60.1386,126103.0
2019-01-23 10:15:00,84.18,84.19,84.15,84.15,58492.0,60.1386,60.1458,60.1172,60.1172,58492.0
2019-01-23 10:20:00,84.15,84.17,84.12,84.13,96597.0,60.1172,60.1315,60.0958,60.1029,96597.0
2019-01-23 10:25:00,84.13,84.14,84.08,84.08,192571.0,60.1029,60.1101,60.0672,60.0672,192571.0
2019-01-23 10:30:00,84.09,84.13,84.06,84.1,99578.0,60.0743,60.1029,60.0529,60.0815,99578.0
2019-01-23 10:35:00,84.1,84.12,84.09,84.09,52292.0,60.0815,60.0958,60.0743,60.0743,52292.0
2019-01-23 10:40:00,84.1,84.1,84.05,84.06,83545.0,60.0815,60.0815,60.0458,60.0529,83545.0
2019-01-23 10:45:00,84.05,84.09,84.04,84.06,233955.0,60.0458,60.0743,60.0386,60.0529,233955.0
2019-01-23 10:50:00,84.06,84.07,84.04,84.05,387044.0,60.0529,60.0601,60.0386,60.0458,387044.0
2019-01-23 10:55:00,84.05,84.06,84.02,84.05,97575.0,60.0458,60.0529,60.0243,60.0458,97575.0
2019-01-23 11:00:00,84.05,84.06,84.04,84.06,102298.0,60.0458,60.0529,60.0386,60.0529,102298.0
2019-01-23 11:05:00,84.06,84.08,84.05,84.06,129317.0,60.0529,60.0672,60.0458,60.0529,129317.0
2019-01-23 11:10:00,84.06,84.11,84.06,84.09,100714.0,60.0529,60.0886,60.0529,60.0743,100714.0
2019-01-23 11:15:00,84.09,84.1,84.04,84.04,79344.0,60.0743,60.0815,60.0386,60.0386,79344.0
2019-01-23 11:20:00,84.05,84.05,84.02,84.03,273432.0,60.0458,60.0458,60.0243,60.0315,273432.0
2019-01-23 11:25:00,84.03,84.05,84.01,84.05,508965.0,60.0315,60.0458,60.0172,60.0458,508965.0
2019-01-23 11:30:00,84.05,84.05,84.01,84.03,784622.0,60.0458,60.0458,60.0172,60.0315,784622.0
2019-01-23 11:35:00,84.03,84.04,83.99,84.01,80489.0,60.0315,60.0386,60.0029,60.0172,80489.0
2019-01-23 11:40:00,84.01,84.01,83.97,83.98,53541.0,60.0172,60.0172,59.9886,59.9958,53541.0
2019-01-23 11:45:00,83.98,83.99,83.94,83.95,154567.0,59.9958,60.0029,59.9672,59.9743,154567.0
2019-01-23 11:50:00,83.95,83.96,83.91,83.92,161376.0,59.9743,59.9815,59.9458,59.9529,161376.0
2019-01-23 11:55:00,83.92,83.94,83.91,83.93,270224.0,59.9529,59.9672,59.9458,59.96,270224.0
2019-01-23 12:00:00,83.93,83.96,83.92,83.93,113604.0,59.96,59.9815,59.9529,59.96,113604.0
2019-01-23 12:05:00,83.94,83.95,83.87,83.9,179766.0,59.9672,59.9743,59.9172,59.9386,179766.0
2019-01-23 12:10:00,83.91,83.92,83.9,83.9,83884.0,59.9458,59.9529,59.9386,59.9386,83884.0
2019-01-23 12:15:00,83.9,83.93,83.9,83.9,155404.0,59.9386,59.96,59.9386,59.9386,155404.0
2019-01-23 12:20:00,83.9,83.94,83.89,83.93,156122.0,59.9386,59.9672,59.9315,59.96,156122.0
2019-01-23 12:25:00,83.94,83.96,83.93,83.95,116612.0,59.9672,59.9815,59.96,59.9743,116612.0
2019-01-23 12:30:00,83.96,84.0,83.96,83.98,61015.0,59.9815,60.01,59.9815,59.9958,61015.0
2019-01-23 12:35:00,83.99,83.99,83.96,83.97,52616.0,60.0029,60.0029,59.9815,59.9886,52616.0
2019-01-23 12:40:00,83.98,84.0,83.96,83.99,17727.0,59.9958,60.01,59.9815,60.0029,17727.0
2019-01-23 12:45:00,84.0,84.01,83.98,84.0,87146.0,60.01,60.0172,59.9958,60.01,87146.0
2019-01-23 12:50:00,84.0,84.0,83.99,83.99,12111.0,60.01,60.01,60.0029,60.0029,12111.0
2019-01-23 12:55:00,83.99,84.0,83.98,84.0,104500.0,60.0029,60.01,59.9958,60.01,104500.0
2019-01-23 13:00:00,84.0,84.0,83.95,83.95,66287.0,60.01,60.01,59.9743,59.9743,66287.0
2019-01-23 13:05:00,83.95,83.95,83.93,83.95,110269.0,59.9743,59.9743,59.96,59.9743,110269.0
2019-01-23 13:10:00,83.95,83.95,83.87,83.88,216059.0,59.9743,59.9743,59.9172,59.9243,216059.0
2019-01-23 13:15:00,83.87,83.93,83.87,83.92,104337.0,59.9172,59.96,59.9172,59.9529,104337.0
2019-01-23 13:20:00,83.92,83.93,83.91,83.92,31447.0,59.9529,59.96,59.9458,59.9529,31447.0
2019-01-23 13:25:00,83.93,83.93,83.88,83.9,48830.0,59.96,59.96,59.9243,59.9386,48830.0
2019-01-23 13:30:00,83.9,83.94,83.9,83.92,48348.0,59.9386,59.9672,59.9386,59.9529,48348.0
2019-01-23 13:35:00,83.92,83.94,83.91,83.92,16321.0,59.9529,59.9672,59.9458,59.9529,16321.0
2019-01-23 13:40:00,83.92,83.95,83.91,83.94,54993.0,59.9529,59.9743,59.9458,59.9672,54993.0
2019-01-23 13:45:00,83.95,83.96,83.94,83.95,94762.0,59.9743,59.9815,59.9672,59.9743,94762.0
2019-01-23 13:50:00,83.95,83.97,83.95,83.97,78572.0,59.9743,59.9886,59.9743,59.9886,78572.0
2019-01-23 13:55:00,83.96,83.98,83.95,83.96,34273.0,59.9815,59.9958,59.9743,59.9815,34273.0
2019-01-23 14:00:00,83.96,84.0,83.95,84.0,1240967.0,59.9815,60.01,59.9743,60.01,1240967.0
2019-01-23 14:05:00,83.99,84.0,83.98,83.98,20412.0,60.0029,60.01,59.9958,59.9958,20412.0
2019-01-23 14:10:00,83.98,84.0,83.97,83.97,20664.0,59.9958,60.01,59.9886,59.9886,20664.0
2019-01-23 14:15:00,83.97,83.98,83.95,83.96,54337.0,59.9886,59.9958,59.9743,59.9815,54337.0
2019-01-23 14:20:00,83.97,84.01,83.95,84.0,165857.0,59.9886,60.0172,59.9743,60.01,165857.0
2019-01-23 14:25:00,84.01,84.02,83.99,84.0,116698.0,60.0172,60.0243,60.0029,60.01,116698.0
2019-01-23 14:30:00,84.0,84.01,83.99,84.0,164625.0,60.01,60.0172,60.0029,60.01,164625.0
2019-01-23 14:35:00,84.01,84.03,84.0,84.0,203853.0,60.0172,60.0315,60.01,60.01,203853.0
2019-01-23 14:40:00,84.0,84.02,83.99,84.01,380111.0,60.01,60.0243,60.0029,60.0172,380111.0
2019-01-23 14:45:00,84.0,84.02,83.98,84.01,158178.0,60.01,60.0243,59.9958,60.0172,158178.0
2019-01-23 14:50:00,84.01,84.04,84.01,84.01,80932.0,60.0172,60.0386,60.0172,60.0172,80932.0
2019-01-23 14:55:00,84.02,84.05,84.01,84.04,62864.0,60.0243,60.0458,60.0172,60.0386,62864.0
2019-01-23 15:00:00,84.04,84.08,84.04,84.06,79182.0,60.0386,60.0672,60.0386,60.0529,79182.0
2019-01-23 15:05:00,84.06,84.07,84.04,84.05,204907.0,60.0529,60.0601,60.0386,60.0458,204907.0
2019-01-23 15:10:00,84.05,84.09,84.04,84.08,37590.0,60.0458,60.0743,60.0386,60.0672,37590.0
2019-01-23 15:15:00,84.09,84.13,84.08,84.13,59150.0,60.0743,60.1029,60.0672,60.1029,59150.0
2019-01-23 15:20:00,84.12,84.15,84.11,84.11,394788.0,60.0958,60.1172,60.0886,60.0886,394788.0
2019-01-23 15:25:00,84.11,84.11,84.06,84.06,710862.0,60.0886,60.0886,60.0529,60.0529,710862.0
2019-01-23 15:30:00,84.06,84.1,84.05,84.09,300937.0,60.0529,60.0815,60.0458,60.0743,300937.0
2019-01-23 15:35:00,84.09,84.12,84.08,84.1,235157.0,60.0743,60.0958,60.0672,60.0815,235157.0
2019-01-23 15:40:00,84.1,84.12,84.1,84.1,150331.0,60.0815,60.0958,60.0815,60.0815,150331.0
2019-01-23 15:45:00,84.1,84.12,84.08,84.12,113676.0,60.0815,60.0958,60.0672,60.0958,113676.0
2019-01-23 15:50:00,84.12,84.12,84.11,84.11,214602.0,60.0958,60.0958,60.0886,60.0886,214602.0
2019-01-23 15:55:00,84.11,84.12,84.1,84.11,1049299.0,60.0886,60.0958,60.0815,60.0886,1049299.0
2019-01-24 09:30:00,84.08,84.09,84.04,84.06,845034.0,60.0672,60.0743,60.0386,60.0529,845034.0
2019-01-24 09:35:00,84.05,84.06,84.01,84.03,387475.0,60.0458,60.0529,60.0172,60.0315,387475.0
2019-01-24 09:40:00,84.03,84.03,83.93,84.01,256950.0,60.0315,60.0315,59.96,60.0172,256950.0
2019-01-24 09:45:00,84.01,84.05,83.98,83.99,498690.0,60.0172,60.0458,59.9958,60.0029,498690.0
2019-01-24 09:50:00,83.98,84.01,83.97,83.98,223011.0,59.9958,60.0172,59.9886,59.9958,223011.0
2019-01-24 09:55:00,83.99,84.0,83.95,84.0,93611.0,60.0029,60.01,59.9743,60.01,93611.0
2019-01-24 10:00:00,83.99,84.03,83.98,84.02,1351386.0,60.0029,60.0315,59.9958,60.0243,1351386.0
2019-01-24 10:05:00,84.02,84.06,84.01,84.06,70921.0,60.0243,60.0529,60.0172,60.0529,70921.0
2019-01-24 10:10:00,84.06,84.09,84.05,84.09,69224.0,60.0529,60.0743,60.0458,60.0743,69224.0
2019-01-24 10:15:00,84.09,84.12,84.08,84.12,160648.0,60.0743,60.0958,60.0672,60.0958,160648.0
2019-01-24 10:20:00,84.12,84.13,84.1,84.13,114064.0,60.0958,60.1029,60.0815,60.1029,114064.0
2019-01-24 10:25:00,84.13,84.15,84.11,84.13,313449.0,60.1029,60.1172,60.0886,60.1029,313449.0
2019-01-24 10:30:00,84.13,84.15,84.13,84.15,210015.0,60.1029,60.1172,60.1029,60.1172,210015.0
2019-01-24 10:35:00,84.14,84.15,84.11,84.13,194811.0,60.1101,60.1172,60.0886,60.1029,194811.0
2019-01-24 10:40:00,84.12,84.14,84.11,84.13,100623.0,60.0958,60.1101,60.0886,60.1029,100623.0
2019-01-24 10:45:00,84.13,84.15,84.1,84.11,137087.0,60.1029,60.1172,60.0815,60.0886,137087.0
2019-01-24 10:50:00,84.1,84.12,84.07,84.09,184371.0,60.0815,60.0958,60.0601,60.0743,184371.0
2019-01-24 10:55:00,84.09,84.11,84.08,84.1,175779.0,60.0743,60.0886,60.0672,60.0815,175779.0
2019-01-24 11:00:00,84.09,84.11,84.08,84.11,126649.0,60.0743,60.0886,60.0672,60.0886,126649.0
2019-01-24 11:05:00,84.11,84.13,84.09,84.13,107935.0,60.0886,60.1029,60.0743,60.1029,107935.0
2019-01-24 11:10:00,84.12,84.13,84.08,84.1,539459.0,60.0958,60.1029,60.0672,60.0815,539459.0
2019-01-24 11:15:00,84.09,84.12,84.09,84.09,124327.0,60.0743,60.0958,60.0743,60.0743,124327.0
2019-01-24 11:20:00,84.09,84.11,84.08,84.09,220541.0,60.0743,60.0886,60.0672,60.0743,220541.0
2019-01-24 11:25:00,84.09,84.11,84.09,84.11,42049.0,60.0743,60.0886,60.0743,60.0886,42049.0
2019-01-24 11:30:00,84.1,84.12,84.09,84.12,77429.0,60.0815,60.0958,60.0743,60.0958,77429.0
2019-01-24 11:35:00,84.11,84.13,84.1,84.13,62694.0,60.0886,60.1029,60.0815,60.1029,62694.0
2019-01-24 11:40:00,84.13,84.14,84.12,84.14,177946.0,60.1029,60.1101,60.0958,60.1101,177946.0
2019-01-24 11:45:00,84.14,84.16,84.13,84.15,126711.0,60.1101,60.1244,60.1029,60.1172,126711.0
2019-01-24 11:50:00,84.16,84.16,84.11,84.12,840442.0,60.1244,60.1244,60.0886,60.0958,840442.0
2019-01-24 11:55:00,84.13,84.14,84.12,84.13,585121.0,60.1029,60.1101,60.0958,60.1029,585121.0
2019-01-24 12:00:00,84.13,84.14,84.11,84.12,111964.0,60.1029,60.1101,60.0886,60.0958,111964.0
2019-01-24 12:05:00,84.11,84.14,84.11,84.13,39686.0,60.0886,60.1101,60.0886,60.1029,39686.0
2019-01-24 12:10:00,84.13,84.14,84.11,84.11,45702.0,60.1029,60.1101,60.0886,60.0886,45702.0
2019-01-24 12:15:00,84.12,84.13,84.11,84.12,21216.0,60.0958,60.1029,60.0886,60.0958,21216.0
2019-01-24 12:20:00,84.11,84.12,84.1,84.11,48438.0,60.0886,60.0958,60.0815,60.0886,48438.0
2019-01-24 12:25:00,84.11,84.12,84.1,84.11,12211.0,60.0886,60.0958,60.0815,60.0886,12211.0
2019-01-24 12:30:00,84.11,84.12,84.1,84.12,10027.0,60.0886,60.0958,60.0815,60.0958,10027.0
2019-01-24 12:35:00,84.12,84.12,84.08,84.09,279967.0,60.0958,60.0958,60.0672,60.0743,279967.0
2019-01-24 12:40:00,84.09,84.12,84.09,84.12,17556.0,60.0743,60.0958,60.0743,60.0958,17556.0
2019-01-24 12:45:00,84.12,84.13,84.11,84.12,33423.0,60.0958,60.1029,60.0886,60.0958,33423.0
2019-01-24 12:50:00,84.12,84.12,84.08,84.09,128910.0,60.0958,60.0958,60.0672,60.0743,128910.0
2019-01-24 12:55:00,84.1,84.11,84.1,84.11,38610.0,60.0815,60.0886,60.0815,60.0886,38610.0
2019-01-24 13:00:00,84.11,84.13,84.08,84.1,57175.0,60.0886,60.1029,60.0672,60.0815,57175.0
2019-01-24 13:05:00,84.11,84.13,84.11,84.11,85842.0,60.0886,60.1029,60.0886,60.0886,85842.0
2019-01-24 13:10:00,84.12,84.12,84.08,84.09,94723.0,60.0958,60.0958,60.0672,60.0743,94723.0
2019-01-24 13:15:00,84.08,84.09,84.06,84.09,196349.0,60.0672,60.0743,60.0529,60.0743,196349.0
2019-01-24 13:20:00,84.09,84.11,84.08,84.09,52141.0,60.0743,60.0886,60.0672,60.0743,52141.0
2019-01-24 13:25:00,84.09,84.11,84.08,84.11,36258.0,60.0743,60.0886,60.0672,60.0886,36258.0
2019-01-24 13:30:00,84.11,84.11,84.07,84.09,808485.0,60.0886,60.0886,60.0601,60.0743,808485.0
2019-01-24 13:35:00,84.1,84.12,84.09,84.1,132730.0,60.0815,60.0958,60.0743,60.0815,132730.0
2019-01-24 13:40:00,84.11,84.12,84.08,84.08,38765.0,60.0886,60.0958,60.0672,60.0672,38765.0
2019-01-24 13:45:00,84.08,84.11,84.07,84.11,32070.0,60.0672,60.0886,60.0601,60.0886,32070.0
2019-01-24 13:50:00,84.1,84.13,84.1,84.11,469762.0,60.0815,60.1029,60.0815,60.0886,469762.0
2019-01-24 13:55:00,84.12,84.13,84.1,84.12,50727.0,60.0958,60.1029,60.0815,60.0958,50727.0
2019-01-24 14:00:00,84.11,84.12,84.09,84.1,540828.0,60.0886,60.0958,60.0743,60.0815,540828.0
2019-01-24 14:05:00,84.1,84.12,84.1,84.12,81578.0,60.0815,60.0958,60.0815,60.0958,81578.0
2019-01-24 14:10:00,84.12,84.13,84.1,84.11,31195.0,60.0958,60.1029,60.0815,60.0886,31195.0
2019-01-24 14:15:00,84.11,84.11,84.08,84.09,22887.0,60.0886,60.0886,60.0672,60.0743,22887.0
2019-01-24 14:20:00,84.09,84.11,84.08,84.09,45160.0,60.0743,60.0886,60.0672,60.0743,45160.0
2019-01-24 14:25:00,84.09,84.1,84.06,84.1,429062.0,60.0743,60.0815,60.0529,60.0815,429062.0
2019-01-24 14:30:00,84.09,84.1,84.07,84.09,15348.0,60.0743,60.0815,60.0601,60.0743,15348.0
2019-01-24 14:35:00,84.09,84.12,84.07,84.12,188967.0,60.0743,60.0958,60.0601,60.0958,188967.0
2019-01-24 14:40:00,84.11,84.12,84.11,84.11,3805.0,60.0886,60.0958,60.0886,60.0886,3805.0
2019-01-24 14:45:00,84.12,84.12,84.11,84.12,32550.0,60.0958,60.0958,60.0886,60.0958,32550.0
2019-01-24 14:50:00,84.12,84.12,84.1,84.11,103506.0,60.0958,60.0958,60.0815,60.0886,103506.0
2019-01-24 14:55:00,84.11,84.13,84.11,84.13,45780.0,60.0886,60.1029,60.0886,60.1029,45780.0
2019-01-24 15:00:00,84.13,84.14,84.12,84.14,59054.0,60.1029,60.1101,60.0958,60.1101,59054.0
2019-01-24 15:05:00,84.14,84.16,84.13,84.14,95939.0,60.1101,60.1244,60.1029,60.1101,95939.0
2019-01-24 15:10:00,84.14,84.18,84.13,84.17,88758.0,60.1101,60.1386,60.1029,60.1315,88758.0
2019-01-24 15:15:00,84.17,84.18,84.14,84.15,54180.0,60.1315,60.1386,60.1101,60.1172,54180.0
2019-01-24 15:20:00,84.15,84.16,84.12,84.15,434968.0,60.1172,60.1244,60.0958,60.1172,434968.0
2019-01-24 15:25:00,84.15,84.17,84.14,84.16,92163.0,60.1172,60.1315,60.1101,60.1244,92163.0
2019-01-24 15:30:00,84.17,84.17,84.15,84.16,262970.0,60.1315,60.1315,60.1172,60.1244,262970.0
2019-01-24 15:35:00,84.16,84.17,84.15,84.15,175400.0,60.1244,60.1315,60.1172,60.1172,175400.0
2019-01-24 15:40:00,84.15,84.16,84.15,84.15,204569.0,60.1172,60.1244,60.1172,60.1172,204569.0
2019-01-24 15:45:00,84.15,84.16,84.13,84.14,273996.0,60.1172,60.1244,60.1029,60.1101,273996.0
2019-01-24 15:50:00,84.15,84.19,84.14,84.19,128796.0,60.1172,60.1458,60.1101,60.1458,128796.0
2019-01-24 15:55:00,84.19,84.22,84.18,84.19,439676.0,60.1458,60.1672,60.1386,60.1458,439676.0
2019-01-25 09:30:00,84.36,84.45,84.34,84.42,397595.0,60.2672,60.3315,60.2529,60.3101,397595.0
2019-01-25 09:35:00,84.41,84.44,84.4,84.44,398111.0,60.303,60.3244,60.2958,60.3244,398111.0
2019-01-25 09:40:00,84.44,84.46,84.42,84.44,358605.0,60.3244,60.3387,60.3101,60.3244,358605.0
2019-01-25 09:45:00,84.43,84.45,84.42,84.43,143603.0,60.3172,60.3315,60.3101,60.3172,143603.0
2019-01-25 09:50:00,84.43,84.46,84.42,84.45,237546.0,60.3172,60.3387,60.3101,60.3315,237546.0
2019-01-25 09:55:00,84.45,84.45,84.42,84.43,223957.0,60.3315,60.3315,60.3101,60.3172,223957.0
2019-01-25 10:00:00,84.42,84.45,84.41,84.44,249304.0,60.3101,60.3315,60.303,60.3244,249304.0
2019-01-25 10:05:00,84.45,84.45,84.43,84.43,38812.0,60.3315,60.3315,60.3172,60.3172,38812.0
2019-01-25 10:10:00,84.44,84.44,84.42,84.43,199303.0,60.3244,60.3244,60.3101,60.3172,199303.0
2019-01-25 10:15:00,84.44,84.44,84.42,84.42,61109.0,60.3244,60.3244,60.3101,60.3101,61109.0
2019-01-25 10:20:00,84.43,84.43,84.42,84.42,61412.0,60.3172,60.3172,60.3101,60.3101,61412.0
2019-01-25 10:25:00,84.42,84.45,84.41,84.44,226858.0,60.3101,60.3315,60.303,60.3244,226858.0
2019-01-25 10:30:00,84.44,84.48,84.44,84.47,695827.0,60.3244,60.353,60.3244,60.3458,695827.0
2019-01-25 10:35:00,84.47,84.49,84.45,84.48,338806.0,60.3458,60.3601,60.3315,60.353,338806.0
2019-01-25 10:40:00,84.49,84.49,84.46,84.48,106969.0,60.3601,60.3601,60.3387,60.353,106969.0
2019-01-25 10:45:00,84.48,84.48,84.46,84.48,58777.0,60.353,60.353,60.3387,60.353,58777.0
2019-01-25 10:50:00,84.48,84.48,84.43,84.47,165182.0,60.353,60.353,60.3172,60.3458,165182.0
2019-01-25 10:55:00,84.47,84.47,84.45,84.47,21874.0,60.3458,60.3458,60.3315,60.3458,21874.0
2019-01-25 11:00:00,84.46,84.48,84.45,84.46,151191.0,60.3387,60.353,60.3315,60.3387,151191.0
2019-01-25 11:05:00,84.47,84.48,84.46,84.47,72425.0,60.3458,60.353,60.3387,60.3458,72425.0
2019-01-25 11:10:00,84.48,84.48,84.45,84.46,156170.0,60.353,60.353,60.3315,60.3387,156170.0
2019-01-25 11:15:00,84.46,84.46,84.44,84.45,66951.0,60.3387,60.3387,60.3244,60.3315,66951.0
2019-01-25 11:20:00,84.45,84.45,84.42,84.43,63478.0,60.3315,60.3315,60.3101,60.3172,63478.0
2019-01-25 11:25:00,84.43,84.43,84.42,84.43,19395.0,60.3172,60.3172,60.3101,60.3172,19395.0
2019-01-25 11:30:00,84.42,84.44,84.42,84.44,623123.0,60.3101,60.3244,60.3101,60.3244,623123.0
2019-01-25 11:35:00,84.44,84.45,84.43,84.44,63655.0,60.3244,60.3315,60.3172,60.3244,63655.0
2019-01-25 11:40:00,84.43,84.44,84.43,84.43,12846.0,60.3172,60.3244,60.3172,60.3172,12846.0
2019-01-25 11:45:00,84.44,84.45,84.43,84.45,31720.0,60.3244,60.3315,60.3172,60.3315,31720.0
2019-01-25 11:50:00,84.45,84.45,84.44,84.45,8172.0,60.3315,60.3315,60.3244,60.3315,8172.0
2019-01-25 11:55:00,84.45,84.46,84.44,84.45,154215.0,60.3315,60.3387,60.3244,60.3315,154215.0
2019-01-25 12:00:00,84.45,84.46,84.43,84.44,45323.0,60.3315,60.3387,60.3172,60.3244,45323.0
2019-01-25 12:05:00,84.43,84.44,84.43,84.44,17396.0,60.3172,60.3244,60.3172,60.3244,17396.0
2019-01-25 12:10:00,84.44,84.46,84.43,84.45,191445.0,60.3244,60.3387,60.3172,60.3315,191445.0
2019-01-25 12:15:00,84.45,84.47,84.45,84.47,242144.0,60.3315,60.3458,60.3315,60.3458,242144.0
2019-01-25 12:20:00,84.47,84.47,84.44,84.45,37764.0,60.3458,60.3458,60.3244,60.3315,37764.0
2019-01-25 12:25:00,84.45,84.47,84.44,84.45,232733.0,60.3315,60.3458,60.3244,60.3315,232733.0
2019-01-25 12:30:00,84.45,84.48,84.42,84.45,384067.0,60.3315,60.353,60.3101,60.3315,384067.0
2019-01-25 12:35:00,84.45,84.48,84.44,84.48,337930.0,60.3315,60.353,60.3244,60.353,337930.0
2019-01-25 12:40:00,84.48,84.48,84.46,84.46,113208.0,60.353,60.353,60.3387,60.3387,113208.0
2019-01-25 12:45:00,84.46,84.47,84.41,84.43,331810.0,60.3387,60.3458,60.303,60.3172,331810.0
2019-01-25 12:50:00,84.43,84.44,84.4,84.42,141077.0,60.3172,60.3244,60.2958,60.3101,141077.0
2019-01-25 12:55:00,84.41,84.42,84.41,84.41,9598.0,60.303,60.3101,60.303,60.303,9598.0
2019-01-25 13:00:00,84.41,84.44,84.41,84.43,93148.0,60.303,60.3244,60.303,60.3172,93148.0
2019-01-25 13:05:00,84.43,84.44,84.42,84.43,34384.0,60.3172,60.3244,60.3101,60.3172,34384.0
2019-01-25 13:10:00,84.43,84.47,84.42,84.43,686957.0,60.3172,60.3458,60.3101,60.3172,686957.0
2019-01-25 13:15:00,84.43,84.43,84.42,84.43,19482.0,60.3172,60.3172,60.3101,60.3172,19482.0
2019-01-25 13:20:00,84.42,84.46,84.42,84.46,380270.0,60.3101,60.3387,60.3101,60.3387,380270.0
2019-01-25 13:25:00,84.46,84.47,84.45,84.46,78191.0,60.3387,60.3458,60.3315,60.3387,78191.0
2019-01-25 13:30:00,84.45,84.47,84.44,84.44,55037.0,60.3315,60.3458,60.3244,60.3244,55037.0
2019-01-25 13:35:00,84.44,84.45,84.43,84.45,51313.0,60.3244,60.3315,60.3172,60.3315,51313.0
2019-01-25 13:40:00,84.45,84.46,84.44,84.45,31460.0,60.3315,60.3387,60.3244,60.3315,31460.0
2019-01-25 13:45:00,84.46,84.47,84.45,84.46,24640.0,60.3387,60.3458,60.3315,60.3387,24640.0
2019-01-25 13:50:00,84.46,84.47,84.45,84.45,16844.0,60.3387,60.3458,60.3315,60.3315,16844.0
2019-01-25 13:55:00,84.45,84.46,84.44,84.45,330929.0,60.3315,60.3387,60.3244,60.3315,330929.0
2019-01-25 14:00:00,84.45,84.45,84.43,84.44,46083.0,60.3315,60.3315,60.3172,60.3244,46083.0
2019-01-25 14:05:00,84.44,84.44,84.43,84.44,76954.0,60.3244,60.3244,60.3172,60.3244,76954.0
2019-01-25 14:10:00,84.44,84.44,84.42,84.43,140252.0,60.3244,60.3244,60.3101,60.3172,140252.0
2019-01-25 14:15:00,84.43,84.43,84.37,84.4,287719.0,60.3172,60.3172,60.2744,60.2958,287719.0
2019-01-25 14:20:00,84.4,84.42,84.39,84.42,142958.0,60.2958,60.3101,60.2887,60.3101,142958.0
2019-01-25 14:25:00,84.42,84.43,84.4,84.41,112811.0,60.3101,60.3172,60.2958,60.303,112811.0
2019-01-25 14:30:00,84.41,84.42,84.39,84.4,375532.0,60.303,60.3101,60.2887,60.2958,375532.0
2019-01-25 14:35:00,84.4,84.41,84.39,84.4,112053.0,60.2958,60.303,60.2887,60.2958,112053.0
2019-01-25 14:40:00,84.4,84.41,84.39,84.41,86572.0,60.2958,60.303,60.2887,60.303,86572.0
2019-01-25 14:45:00,84.41,84.41,84.4,84.4,151782.0,60.303,60.303,60.2958,60.2958,151782.0
2019-01-25 14:50:00,84.41,84.41,84.39,84.41,95575.0,60.303,60.303,60.2887,60.303,95575.0
2019-01-25 14:55:00,84.41,84.42,84.4,84.41,79598.0,60.303,60.3101,60.2958,60.303,79598.0
2019-01-25 15:00:00,84.41,84.42,84.4,84.42,82536.0,60.303,60.3101,60.2958,60.3101,82536.0
2019-01-25 15:05:00,84.42,84.42,84.41,84.42,49963.0,60.3101,60.3101,60.303,60.3101,49963.0
2019-01-25 15:10:00,84.42,84.42,84.41,84.42,12752.0,60.3101,60.3101,60.303,60.3101,12752.0
2019-01-25 15:15:00,84.42,84.43,84.41,84.43,162799.0,60.3101,60.3172,60.303,60.3172,162799.0
2019-01-25 15:20:00,84.42,84.43,84.41,84.41,253169.0,60.3101,60.3172,60.303,60.303,253169.0
2019-01-25 15:25:00,84.41,84.42,84.4,84.4,31114.0,60.303,60.3101,60.2958,60.2958,31114.0
2019-01-25 15:30:00,84.4,84.41,84.39,84.4,131602.0,60.2958,60.303,60.2887,60.2958,131602.0
2019-01-25 15:35:00,84.4,84.45,84.39,84.44,873001.0,60.2958,60.3315,60.2887,60.3244,873001.0
2019-01-25 15:40:00,84.43,84.44,84.41,84.42,291388.0,60.3172,60.3244,60.303,60.3101,291388.0
2019-01-25 15:45:00,84.42,84.43,84.41,84.42,87162.0,60.3101,60.3172,60.303,60.3101,87162.0
2019-01-25 15:50:00,84.42,84.43,84.41,84.42,174401.0,60.3101,60.3172,60.303,60.3101,174401.0
2019-01-25 15:55:00,84.42,84.42,84.39,84.41,803486.0,60.3101,60.3101,60.2887,60.303,803486.0
2019-01-28 09:30:00,84.19,84.25,84.18,84.2,586757.0,60.1458,60.1887,60.1386,60.1529,586757.0
2019-01-28 09:35:00,84.2,84.21,84.17,84.19,537210.0,60.1529,60.1601,60.1315,60.1458,537210.0
2019-01-28 09:40:00,84.18,84.19,84.14,84.18,305365.0,60.1386,60.1458,60.1101,60.1386,305365.0
2019-01-28 09:45:00,84.17,84.19,84.17,84.17,183743.0,60.1315,60.1458,60.1315,60.1315,183743.0
2019-01-28 09:50:00,84.17,84.17,84.13,84.15,472340.0,60.1315,60.1315,60.1029,60.1172,472340.0
2019-01-28 09:55:00,84.15,84.17,84.11,84.17,325609.0,60.1172,60.1315,60.0886,60.1315,325609.0
2019-01-28 10:00:00,84.17,84.18,84.14,84.15,263737.0,60.1315,60.1386,60.1101,60.1172,263737.0
2019-01-28 10:05:00,84.16,84.18,84.15,84.17,225962.0,60.1244,60.1386,60.1172,60.1315,225962.0
2019-01-28 10:10:00,84.17,84.19,84.16,84.18,281124.0,60.1315,60.1458,60.1244,60.1386,281124.0
2019-01-28 10:15:00,84.17,84.19,84.16,84.19,236515.0,60.1315,60.1458,60.1244,60.1458,236515.0
2019-01-28 10:20:00,84.19,84.21,84.18,84.2,202923.0,60.1458,60.1601,60.1386,60.1529,202923.0
2019-01-28 10:25:00,84.2,84.21,84.18,84.2,213388.0,60.1529,60.1601,60.1386,60.1529,213388.0
2019-01-28 10:30:00,84.19,84.21,84.19,84.19,150917.0,60.1458,60.1601,60.1458,60.1458,150917.0
2019-01-28 10:35:00,84.2,84.2,84.16,84.16,59008.0,60.1529,60.1529,60.1244,60.1244,59008.0
2019-01-28 10:40:00,84.17,84.21,84.15,84.2,67101.0,60.1315,60.1601,60.1172,60.1529,67101.0
2019-01-28 10:45:00,84.2,84.21,84.15,84.16,98418.0,60.1529,60.1601,60.1172,60.1244,98418.0
2019-01-28 10:50:00,84.16,84.17,84.14,84.16,77963.0,60.1244,60.1315,60.1101,60.1244,77963.0
2019-01-28 10:55:00,84.17,84.17,84.15,84.16,58459.0,60.1315,60.1315,60.1172,60.1244,58459.0
2019-01-28 11:00:00,84.15,84.16,84.11,84.11,177920.0,60.1172,60.1244,60.0886,60.0886,177920.0
2019-01-28 11:05:00,84.11,84.15,84.1,84.14,134601.0,60.0886,60.1172,60.0815,60.1101,134601.0
2019-01-28 11:10:00,84.14,84.16,84.13,84.16,72732.0,60.1101,60.1244,60.1029,60.1244,72732.0
2019-01-28 11:15:00,84.16,84.16,84.14,84.15,62157.0,60.1244,60.1244,60.1101,60.1172,62157.0
2019-01-28 11:20:00,84.15,84.17,84.14,84.16,79904.0,60.1172,60.1315,60.1101,60.1244,79904.0
2019-01-28 11:25:00,84.16,84.17,84.15,84.16,69356.0,60.1244,60.1315,60.1172,60.1244,69356.0
2019-01-28 11:30:00,84.16,84.17,84.14,84.15,52424.0,60.1244,60.1315,60.1101,60.1172,52424.0
2019-01-28 11:35:00,84.15,84.15,84.13,84.14,89294.0,60.1172,60.1172,60.1029,60.1101,89294.0
2019-01-28 11:40:00,84.14,84.14,84.08,84.09,163083.0,60.1101,60.1101,60.0672,60.0743,163083.0
2019-01-28 11:45:00,84.09,84.12,84.07,84.08,335553.0,60.0743,60.0958,60.0601,60.0672,335553.0
2019-01-28 11:50:00,84.08,84.13,84.07,84.09,387903.0,60.0672,60.1029,60.0601,60.0743,387903.0
2019-01-28 11:55:00,84.1,84.1,84.07,84.08,229200.0,60.0815,60.0815,60.0601,60.0672,229200.0
2019-01-28 12:00:00,84.08,84.11,84.07,84.11,278743.0,60.0672,60.0886,60.0601,60.0886,278743.0
2019-01-28 12:05:00,84.11,84.17,84.1,84.17,206581.0,60.0886,60.1315,60.0815,60.1315,206581.0
2019-01-28 12:10:00,84.17,84.17,84.15,84.15,48642.0,60.1315,60.1315,60.1172,60.1172,48642.0
2019-01-28 12:15:00,84.16,84.17,84.14,84.15,190339.0,60.1244,60.1315,60.1101,60.1172,190339.0
2019-01-28 12:20:00,84.15,84.18,84.14,84.17,216803.0,60.1172,60.1386,60.1101,60.1315,216803.0
2019-01-28 12:25:00,84.17,84.18,84.16,84.17,102055.0,60.1315,60.1386,60.1244,60.1315,102055.0
2019-01-28 12:30:00,84.17,84.18,84.16,84.17,31818.0,60.1315,60.1386,60.1244,60.1315,31818.0
2019-01-28 12:35:00,84.17,84.17,84.15,84.17,33492.0,60.1315,60.1315,60.1172,60.1315,33492.0
2019-01-28 12:40:00,84.17,84.18,84.16,84.17,55109.0,60.1315,60.1386,60.1244,60.1315,55109.0
2019-01-28 12:45:00,84.17,84.17,84.16,84.17,26444.0,60.1315,60.1315,60.1244,60.1315,26444.0
2019-01-28 12:50:00,84.17,84.17,84.15,84.16,79005.0,60.1315,60.1315,60.1172,60.1244,79005.0
2019-01-28 12:55:00,84.16,84.17,84.16,84.16,28991.0,60.1244,60.1315,60.1244,60.1244,28991.0
2019-01-28 13:00:00,84.17,84.18,84.16,84.17,30361.0,60.1315,60.1386,60.1244,60.1315,30361.0
2019-01-28 13:05:00,84.17,84.2,84.17,84.19,58572.0,60.1315,60.1529,60.1315,60.1458,58572.0
2019-01-28 13:10:00,84.2,84.2,84.19,84.2,65885.0,60.1529,60.1529,60.1458,60.1529,65885.0
2019-01-28 13:15:00,84.2,84.2,84.19,84.2,22448.0,60.1529,60.1529,60.1458,60.1529,22448.0
2019-01-28 13:20:00,84.2,84.22,84.19,84.21,378585.0,60.1529,60.1672,60.1458,60.1601,378585.0
2019-01-28 13:25:00,84.22,84.22,84.21,84.22,39211.0,60.1672,60.1672,60.1601,60.1672,39211.0
2019-01-28 13:30:00,84.22,84.24,84.21,84.23,120356.0,60.1672,60.1815,60.1601,60.1744,120356.0
2019-01-28 13:35:00,84.24,84.24,84.23,84.24,74781.0,60.1815,60.1815,60.1744,60.1815,74781.0
2019-01-28 13:40:00,84.24,84.25,84.23,84.25,156762.0,60.1815,60.1887,60.1744,60.1887,156762.0
2019-01-28 13:45:00,84.25,84.27,84.25,84.26,80710.0,60.1887,60.2029,60.1887,60.1958,80710.0
2019-01-28 13:50:00,84.27,84.27,84.25,84.26,79634.0,60.2029,60.2029,60.1887,60.1958,79634.0
2019-01-28 13:55:00,84.26,84.27,84.25,84.26,234168.0,60.1958,60.2029,60.1887,60.1958,234168.0
2019-01-28 14:00:00,84.26,84.27,84.25,84.26,147979.0,60.1958,60.2029,60.1887,60.1958,147979.0
2019-01-28 14:05:00,84.25,84.26,84.24,84.25,52354.0,60.1887,60.1958,60.1815,60.1887,52354.0
2019-01-28 14:10:00,84.25,84.26,84.24,84.26,53215.0,60.1887,60.1958,60.1815,60.1958,53215.0
2019-01-28 14:15:00,84.26,84.27,84.25,84.26,90814.0,60.1958,60.2029,60.1887,60.1958,90814.0
2019-01-28 14:20:00,84.26,84.27,84.24,84.25,114382.0,60.1958,60.2029,60.1815,60.1887,114382.0
2019-01-28 14:25:00,84.25,84.25,84.23,84.23,86582.0,60.1887,60.1887,60.1744,60.1744,86582.0
2019-01-28 14:30:00,84.23,84.25,84.23,84.24,132586.0,60.1744,60.1887,60.1744,60.1815,132586.0
2019-01-28 14:35:00,84.25,84.25,84.24,84.25,39890.0,60.1887,60.1887,60.1815,60.1887,39890.0
2019-01-28 14:40:00,84.25,84.25,84.24,84.25,51009.0,60.1887,60.1887,60.1815,60.1887,51009.0
2019-01-28 14:45:00,84.25,84.27,84.24,84.26,171985.0,60.1887,60.2029,60.1815,60.1958,171985.0
2019-01-28 14:50:00,84.27,84.28,84.26,84.28,117355.0,60.2029,60.2101,60.1958,60.2101,117355.0
2019-01-28 14:55:00,84.28,84.28,84.27,84.28,52309.0,60.2101,60.2101,60.2029,60.2101,52309.0
2019-01-28 15:00:00,84.28,84.3,84.27,84.3,279907.0,60.2101,60.2244,60.2029,60.2244,279907.0
2019-01-28 15:05:00,84.3,84.3,84.27,84.29,134086.0,60.2244,60.2244,60.2029,60.2172,134086.0
2019-01-28 15:10:00,84.29,84.31,84.29,84.31,122309.0,60.2172,60.2315,60.2172,60.2315,122309.0
2019-01-28 15:15:00,84.31,84.31,84.3,84.31,111686.0,60.2315,60.2315,60.2244,60.2315,111686.0
2019-01-28 15:20:00,84.31,84.33,84.3,84.32,212057.0,60.2315,60.2458,60.2244,60.2387,212057.0
2019-01-28 15:25:00,84.32,84.33,84.3,84.31,187387.0,60.2387,60.2458,60.2244,60.2315,187387.0
2019-01-28 15:30:00,84.3,84.31,84.29,84.3,173547.0,60.2244,60.2315,60.2172,60.2244,173547.0
2019-01-28 15:35:00,84.3,84.32,84.29,84.3,164494.0,60.2244,60.2387,60.2172,60.2244,164494.0
2019-01-28 15:40:00,84.3,84.31,84.28,84.29,191618.0,60.2244,60.2315,60.2101,60.2172,191618.0
2019-01-28 15:45:00,84.29,84.31,84.27,84.27,200808.0,60.2172,60.2315,60.2029,60.2029,200808.0
2019-01-28 15:50:00,84.27,84.29,84.27,84.29,215438.0,60.2029,60.2172,60.2029,60.2172,215438.0
2019-01-28 15:55:00,84.29,84.29,84.27,84.29,736318.0,60.2172,60.2172,60.2029,60.2172,736318.0
2019-01-29 09:30:00,84.35,84.35,84.31,84.34,265128.0,60.2601,60.2601,60.2315,60.2529,265128.0
2019-01-29 09:35:00,84.35,84.35,84.31,84.31,82333.0,60.2601,60.2601,60.2315,60.2315,82333.0
2019-01-29 09:40:00,84.31,84.32,84.28,84.31,480299.0,60.2315,60.2387,60.2101,60.2315,480299.0
2019-01-29 09:45:00,84.3,84.32,84.29,84.3,324686.0,60.2244,60.2387,60.2172,60.2244,324686.0
2019-01-29 09:50:00,84.31,84.32,84.24,84.24,155156.0,60.2315,60.2387,60.1815,60.1815,155156.0
2019-01-29 09:55:00,84.25,84.26,84.23,84.25,128222.0,60.1887,60.1958,60.1744,60.1887,128222.0
2019-01-29 10:00:00,84.25,84.3,84.25,84.27,244294.0,60.1887,60.2244,60.1887,60.2029,244294.0
2019-01-29 10:05:00,84.28,84.28,84.22,84.23,671564.0,60.2101,60.2101,60.1672,60.1744,671564.0
2019-01-29 10:10:00,84.22,84.22,84.17,84.18,551870.0,60.1672,60.1672,60.1315,60.1386,551870.0
2019-01-29 10:15:00,84.17,84.19,84.15,84.19,52134.0,60.1315,60.1458,60.1172,60.1458,52134.0
2019-01-29 10:20:00,84.18,84.19,84.18,84.19,309353.0,60.1386,60.1458,60.1386,60.1458,309353.0
2019-01-29 10:25:00,84.19,84.24,84.19,84.23,90270.0,60.1458,60.1815,60.1458,60.1744,90270.0
2019-01-29 10:30:00,84.23,84.25,84.2,84.2,93359.0,60.1744,60.1887,60.1529,60.1529,93359.0
2019-01-29 10:35:00,84.2,84.21,84.17,84.17,130043.0,60.1529,60.1601,60.1315,60.1315,130043.0
2019-01-29 10:40:00,84.16,84.17,84.13,84.14,62047.0,60.1244,60.1315,60.1029,60.1101,62047.0
2019-01-29 10:45:00,84.15,84.16,84.08,84.09,255243.0,60.1172,60.1244,60.0672,60.0743,255243.0
2019-01-29 10:50:00,84.09,84.09,84.05,84.07,419441.0,60.0743,60.0743,60.0458,60.0601,419441.0
2019-01-29 10:55:00,84.07,84.08,84.03,84.06,688518.0,60.0601,60.0672,60.0315,60.0529,688518.0
2019-01-29 11:00:00,84.06,84.07,84.04,84.06,76103.0,60.0529,60.0601,60.0386,60.0529,76103.0
2019-01-29 11:05:00,84.06,84.1,84.05,84.08,96005.0,60.0529,60.0815,60.0458,60.0672,96005.0
2019-01-29 11:10:00,84.09,84.1,84.08,84.09,75906.0,60.0743,60.0815,60.0672,60.0743,75906.0
2019-01-29 11:15:00,84.1,84.13,84.09,84.13,187894.0,60.0815,60.1029,60.0743,60.1029,187894.0
2019-01-29 11:20:00,84.13,84.15,84.12,84.14,58194.0,60.1029,60.1172,60.0958,60.1101,58194.0
2019-01-29 11:25:00,84.14,84.17,84.13,84.15,167176.0,60.1101,60.1315,60.1029,60.1172,167176.0
2019-01-29 11:30:00,84.16,84.19,84.15,84.18,154070.0,60.1244,60.1458,60.1172,60.1386,154070.0
2019-01-29 11:35:00,84.18,84.19,84.15,84.16,144454.0,60.1386,60.1458,60.1172,60.1244,144454.0
2019-01-29 11:40:00,84.16,84.16,84.15,84.15,43636.0,60.1244,60.1244,60.1172,60.1172,43636.0
2019-01-29 11:45:00,84.16,84.16,84.15,84.15,29299.0,60.1244,60.1244,60.1172,60.1172,29299.0
2019-01-29 11:50:00,84.16,84.18,84.15,84.18,61699.0,60.1244,60.1386,60.1172,60.1386,61699.0
2019-01-29 11:55:00,84.18,84.18,84.16,84.17,106414.0,60.1386,60.1386,60.1244,60.1315,106414.0
2019-01-29 12:00:00,84.17,84.18,84.15,84.17,101329.0,60.1315,60.1386,60.1172,60.1315,101329.0
2019-01-29 12:05:00,84.17,84.17,84.16,84.17,25452.0,60.1315,60.1315,60.1244,60.1315,25452.0
2019-01-29 12:10:00,84.17,84.2,84.16,84.19,90729.0,60.1315,60.1529,60.1244,60.1458,90729.0
2019-01-29 12:15:00,84.2,84.2,84.17,84.2,69314.0,60.1529,60.1529,60.1315,60.1529,69314.0
2019-01-29 12:20:00,84.19,84.21,84.19,84.2,156748.0,60.1458,60.1601,60.1458,60.1529,156748.0
2019-01-29 12:25:00,84.21,84.23,84.19,84.19,83381.0,60.1601,60.1744,60.1458,60.1458,83381.0
2019-01-29 12:30:00,84.19,84.2,84.17,84.19,54039.0,60.1458,60.1529,60.1315,60.1458,54039.0
2019-01-29 12:35:00,84.19,84.2,84.18,84.2,47450.0,60.1458,60.1529,60.1386,60.1529,47450.0
2019-01-29 12:40:00,84.2,84.22,84.2,84.2,89076.0,60.1529,60.1672,60.1529,60.1529,89076.0
2019-01-29 12:45:00,84.2,84.21,84.18,84.2,104581.0,60.1529,60.1601,60.1386,60.1529,104581.0
2019-01-29 12:50:00,84.2,84.22,84.2,84.22,75687.0,60.1529,60.1672,60.1529,60.1672,75687.0
2019-01-29 12:55:00,84.22,84.22,84.21,84.22,690381.0,60.1672,60.1672,60.1601,60.1672,690381.0
2019-01-29 13:00:00,84.21,84.22,84.19,84.22,154240.0,60.1601,60.1672,60.1458,60.1672,154240.0
2019-01-29 13:05:00,84.22,84.22,84.21,84.22,51707.0,60.1672,60.1672,60.1601,60.1672,51707.0
2019-01-29 13:10:00,84.22,84.23,84.21,84.22,53727.0,60.1672,60.1744,60.1601,60.1672,53727.0
2019-01-29 13:15:00,84.22,84.24,84.21,84.23,103161.0,60.1672,60.1815,60.1601,60.1744,103161.0
2019-01-29 13:20:00,84.24,84.24,84.23,84.23,27765.0,60.1815,60.1815,60.1744,60.1744,27765.0
2019-01-29 13:25:00,84.24,84.24,84.23,84.23,20876.0,60.1815,60.1815,60.1744,60.1744,20876.0
2019-01-29 13:30:00,84.23,84.25,84.23,84.25,31739.0,60.1744,60.1887,60.1744,60.1887,31739.0
2019-01-29 13:35:00,84.25,84.25,84.23,84.24,56808.0,60.1887,60.1887,60.1744,60.1815,56808.0
2019-01-29 13:40:00,84.24,84.27,84.23,84.26,60740.0,60.1815,60.2029,60.1744,60.1958,60740.0
2019-01-29 13:45:00,84.27,84.28,84.26,84.26,77200.0,60.2029,60.2101,60.1958,60.1958,77200.0
2019-01-29 13:50:00,84.26,84.28,84.26,84.26,67387.0,60.1958,60.2101,60.1958,60.1958,67387.0
2019-01-29 13:55:00,84.26,84.27,84.26,84.27,37079.0,60.1958,60.2029,60.1958,60.2029,37079.0
2019-01-29 14:00:00,84.27,84.27,84.26,84.27,21488.0,60.2029,60.2029,60.1958,60.2029,21488.0
2019-01-29 14:05:00,84.27,84.27,84.26,84.27,36763.0,60.2029,60.2029,60.1958,60.2029,36763.0
2019-01-29 14:10:00,84.27,84.27,84.26,84.27,22566.0,60.2029,60.2029,60.1958,60.2029,22566.0
2019-01-29 14:15:00,84.27,84.27,84.25,84.26,744086.0,60.2029,60.2029,60.1887,60.1958,744086.0
2019-01-29 14:20:00,84.26,84.28,84.25,84.27,105599.0,60.1958,60.2101,60.1887,60.2029,105599.0
2019-01-29 14:25:00,84.26,84.27,84.26,84.27,19859.0,60.1958,60.2029,60.1958,60.2029,19859.0
2019-01-29 14:30:00,84.27,84.27,84.26,84.26,15724.0,60.2029,60.2029,60.1958,60.1958,15724.0
2019-01-29 14:35:00,84.27,84.27,84.24,84.25,90996.0,60.2029,60.2029,60.1815,60.1887,90996.0
2019-01-29 14:40:00,84.25,84.25,84.23,84.24,203984.0,60.1887,60.1887,60.1744,60.1815,203984.0
2019-01-29 14:45:00,84.24,84.25,84.23,84.23,93879.0,60.1815,60.1887,60.1744,60.1744,93879.0
2019-01-29 14:50:00,84.23,84.24,84.22,84.24,123565.0,60.1744,60.1815,60.1672,60.1815,123565.0
2019-01-29 14:55:00,84.23,84.24,84.21,84.22,213891.0,60.1744,60.1815,60.1601,60.1672,213891.0
2019-01-29 15:00:00,84.21,84.22,84.19,84.21,346618.0,60.1601,60.1672,60.1458,60.1601,346618.0
2019-01-29 15:05:00,84.21,84.22,84.2,84.22,140833.0,60.1601,60.1672,60.1529,60.1672,140833.0
2019-01-29 15:10:00,84.22,84.23,84.21,84.23,84615.0,60.1672,60.1744,60.1601,60.1744,84615.0
2019-01-29 15:15:00,84.23,84.25,84.23,84.24,92725.0,60.1744,60.1887,60.1744,60.1815,92725.0
2019-01-29 15:20:00,84.23,84.24,84.23,84.24,19692.0,60.1744,60.1815,60.1744,60.1815,19692.0
2019-01-29 15:25:00,84.23,84.24,84.23,84.24,42081.0,60.1744,60.1815,60.1744,60.1815,42081.0
2019-01-29 15:30:00,84.23,84.25,84.23,84.25,79664.0,60.1744,60.1887,60.1744,60.1887,79664.0
2019-01-29 15:35:00,84.25,84.26,84.23,84.23,176597.0,60.1887,60.1958,60.1744,60.1744,176597.0
2019-01-29 15:40:00,84.24,84.24,84.22,84.23,227608.0,60.1815,60.1815,60.1672,60.1744,227608.0
2019-01-29 15:45:00,84.22,84.23,84.21,84.21,133840.0,60.1672,60.1744,60.1601,60.1601,133840.0
2019-01-29 15:50:00,84.21,84.22,84.19,84.19,197617.0,60.1601,60.1672,60.1458,60.1458,197617.0
2019-01-29 15:55:00,84.19,84.24,84.19,84.23,520743.0,60.1458,60.1815,60.1458,60.1744,520743.0
2019-01-30 09:30:00,84.34,84.41,84.34,84.4,173472.0,60.2529,60.303,60.2529,60.2958,173472.0
2019-01-30 09:35:00,84.4,84.44,84.39,84.44,322999.0,60.2958,60.3244,60.2887,60.3244,322999.0
2019-01-30 09:40:00,84.44,84.45,84.41,84.42,342361.0,60.3244,60.3315,60.303,60.3101,342361.0
2019-01-30 09:45:00,84.42,84.42,84.38,84.39,151761.0,60.3101,60.3101,60.2815,60.2887,151761.0
2019-01-30 09:50:00,84.38,84.38,84.37,84.38,72724.0,60.2815,60.2815,60.2744,60.2815,72724.0
2019-01-30 09:55:00,84.38,84.38,84.34,84.36,153531.0,60.2815,60.2815,60.2529,60.2672,153531.0
2019-01-30 10:00:00,84.36,84.36,84.33,84.34,137069.0,60.2672,60.2672,60.2458,60.2529,137069.0
2019-01-30 10:05:00,84.35,84.36,84.34,84.35,97386.0,60.2601,60.2672,60.2529,60.2601,97386.0
2019-01-30 10:10:00,84.36,84.39,84.35,84.39,119488.0,60.2672,60.2887,60.2601,60.2887,119488.0
2019-01-30 10:15:00,84.39,84.41,84.38,84.41,266801.0,60.2887,60.303,60.2815,60.303,266801.0
2019-01-30 10:20:00,84.41,84.43,84.4,84.42,785912.0,60.303,60.3172,60.2958,60.3101,785912.0
2019-01-30 10:25:00,84.42,84.47,84.41,84.47,191504.0,60.3101,60.3458,60.303,60.3458,191504.0
2019-01-30 10:30:00,84.46,84.49,84.45,84.48,219283.0,60.3387,60.3601,60.3315,60.353,219283.0
2019-01-30 10:35:00,84.49,84.51,84.48,84.51,567860.0,60.3601,60.3744,60.353,60.3744,567860.0
2019-01-30 10:40:00,84.51,84.52,84.5,84.51,434024.0,60.3744,60.3815,60.3673,60.3744,434024.0
2019-01-30 10:45:00,84.51,84.51,84.48,84.48,82801.0,60.3744,60.3744,60.353,60.353,82801.0
2019-01-30 10:50:00,84.48,84.49,84.46,84.47,194517.0,60.353,60.3601,60.3387,60.3458,194517.0
2019-01-30 10:55:00,84.47,84.48,84.44,84.45,232849.0,60.3458,60.353,60.3244,60.3315,232849.0
2019-01-30 11:00:00,84.45,84.48,84.45,84.48,96167.0,60.3315,60.353,60.3315,60.353,96167.0
2019-01-30 11:05:00,84.48,84.49,84.47,84.49,79211.0,60.353,60.3601,60.3458,60.3601,79211.0
2019-01-30 11:10:00,84.49,84.51,84.48,84.51,117719.0,60.3601,60.3744,60.353,60.3744,117719.0
2019-01-30 11:15:00,84.51,84.52,84.5,84.51,57760.0,60.3744,60.3815,60.3673,60.3744,57760.0
2019-01-30 11:20:00,84.51,84.51,84.48,84.5,60749.0,60.3744,60.3744,60.353,60.3673,60749.0
2019-01-30 11:25:00,84.5,84.51,84.48,84.48,125481.0,60.3673,60.3744,60.353,60.353,125481.0
2019-01-30 11:30:00,84.48,84.49,84.47,84.48,40708.0,60.353,60.3601,60.3458,60.353,40708.0
2019-01-30 11:35:00,84.48,84.48,84.43,84.44,76894.0,60.353,60.353,60.3172,60.3244,76894.0
2019-01-30 11:40:00,84.44,84.46,84.43,84.45,61594.0,60.3244,60.3387,60.3172,60.3315,61594.0
2019-01-30 11:45:00,84.45,84.45,84.42,84.43,69780.0,60.3315,60.3315,60.3101,60.3172,69780.0
2019-01-30 11:50:00,84.42,84.43,84.41,84.41,64609.0,60.3101,60.3172,60.303,60.303,64609.0
2019-01-30 11:55:00,84.42,84.44,84.41,84.44,70119.0,60.3101,60.3244,60.303,60.3244,70119.0
2019-01-30 12:00:00,84.44,84.45,84.43,84.44,37270.0,60.3244,60.3315,60.3172,60.3244,37270.0
2019-01-30 12:05:00,84.44,84.46,84.44,84.46,16713.0,60.3244,60.3387,60.3244,60.3387,16713.0
2019-01-30 12:10:00,84.46,84.49,84.45,84.48,223803.0,60.3387,60.3601,60.3315,60.353,223803.0
2019-01-30 12:15:00,84.48,84.51,84.48,84.51,87137.0,60.353,60.3744,60.353,60.3744,87137.0
2019-01-30 12:20:00,84.51,84.51,84.5,84.5,29952.0,60.3744,60.3744,60.3673,60.3673,29952.0
2019-01-30 12:25:00,84.5,84.53,84.5,84.53,129890.0,60.3673,60.3887,60.3673,60.3887,129890.0
2019-01-30 12:30:00,84.52,84.53,84.5,84.5,140422.0,60.3815,60.3887,60.3673,60.3673,140422.0
2019-01-30 12:35:00,84.5,84.51,84.48,84.49,94422.0,60.3673,60.3744,60.353,60.3601,94422.0
2019-01-30 12:40:00,84.48,84.49,84.47,84.48,80893.0,60.353,60.3601,60.3458,60.353,80893.0
2019-01-30 12:45:00,84.47,84.5,84.47,84.5,24025.0,60.3458,60.3673,60.3458,60.3673,24025.0
2019-01-30 12:50:00,84.5,84.51,84.49,84.51,59627.0,60.3673,60.3744,60.3601,60.3744,59627.0
2019-01-30 12:55:00,84.5,84.51,84.48,84.48,45821.0,60.3673,60.3744,60.353,60.353,45821.0
2019-01-30 13:00:00,84.48,84.49,84.47,84.47,17819.0,60.353,60.3601,60.3458,60.3458,17819.0
2019-01-30 13:05:00,84.47,84.48,84.47,84.48,19663.0,60.3458,60.353,60.3458,60.353,19663.0
2019-01-30 13:10:00,84.48,84.49,84.47,84.49,59682.0,60.353,60.3601,60.3458,60.3601,59682.0
2019-01-30 13:15:00,84.48,84.49,84.48,84.48,7606.0,60.353,60.3601,60.353,60.353,7606.0
2019-01-30 13:20:00,84.49,84.49,84.48,84.49,39927.0,60.3601,60.3601,60.353,60.3601,39927.0
2019-01-30 13:25:00,84.48,84.49,84.44,84.44,121669.0,60.353,60.3601,60.3244,60.3244,121669.0
2019-01-30 13:30:00,84.44,84.46,84.42,84.44,246486.0,60.3244,60.3387,60.3101,60.3244,246486.0
2019-01-30 13:35:00,84.45,84.45,84.44,84.45,162195.0,60.3315,60.3315,60.3244,60.3315,162195.0
2019-01-30 13:40:00,84.45,84.45,84.43,84.44,53824.0,60.3315,60.3315,60.3172,60.3244,53824.0
2019-01-30 13:45:00,84.44,84.44,84.4,84.41,72497.0,60.3244,60.3244,60.2958,60.303,72497.0
2019-01-30 13:50:00,84.41,84.44,84.4,84.43,39494.0,60.303,60.3244,60.2958,60.3172,39494.0
2019-01-30 13:55:00,84.43,84.44,84.41,84.41,145101.0,60.3172,60.3244,60.303,60.303,145101.0
2019-01-30 14:00:00,84.42,84.7,84.39,84.7,964936.0,60.3101,60.5101,60.2887,60.5101,964936.0
2019-01-30 14:05:00,84.7,84.72,84.63,84.66,343288.0,60.5101,60.5244,60.4601,60.4816,343288.0
2019-01-30 14:10:00,84.66,84.74,84.65,84.74,542237.0,60.4816,60.5387,60.4744,60.5387,542237.0
2019-01-30 14:15:00,84.73,84.76,84.73,84.75,306170.0,60.5316,60.553,60.5316,60.5459,306170.0
2019-01-30 14:20:00,84.76,84.81,84.75,84.81,785743.0,60.553,60.5887,60.5459,60.5887,785743.0
2019-01-30 14:25:00,84.81,84.82,84.78,84.8,511738.0,60.5887,60.5959,60.5673,60.5816,511738.0
2019-01-30 14:30:00,84.8,84.84,84.79,84.84,614593.0,60.5816,60.6102,60.5744,60.6102,614593.0
2019-01-30 14:35:00,84.84,84.85,84.82,84.84,612558.0,60.6102,60.6173,60.5959,60.6102,612558.0
2019-01-30 14:40:00,84.84,84.85,84.81,84.85,746229.0,60.6102,60.6173,60.5887,60.6173,746229.0
2019-01-30 14:45:00,84.85,84.9,84.84,84.89,637532.0,60.6173,60.653,60.6102,60.6459,637532.0
2019-01-30 14:50:00,84.9,84.95,84.87,84.95,317109.0,60.653,60.6887,60.6316,60.6887,317109.0
2019-01-30 14:55:00,84.95,85.02,84.91,85.02,680786.0,60.6887,60.7387,60.6602,60.7387,680786.0
2019-01-30 15:00:00,85.01,85.03,84.97,84.98,1263547.0,60.7316,60.7459,60.703,60.7102,1263547.0
2019-01-30 15:05:00,84.97,84.98,84.85,84.87,613077.0,60.703,60.7102,60.6173,60.6316,613077.0
2019-01-30 15:10:00,84.87,84.88,84.8,84.86,829150.0,60.6316,60.6387,60.5816,60.6244,829150.0
2019-01-30 15:15:00,84.85,84.89,84.84,84.87,264919.0,60.6173,60.6459,60.6102,60.6316,264919.0
2019-01-30 15:20:00,84.87,84.9,84.87,84.9,248725.0,60.6316,60.653,60.6316,60.653,248725.0
2019-01-30 15:25:00,84.9,84.91,84.89,84.9,107594.0,60.653,60.6602,60.6459,60.653,107594.0
2019-01-30 15:30:00,84.9,84.9,84.86,84.87,208721.0,60.653,60.653,60.6244,60.6316,208721.0
2019-01-30 15:35:00,84.87,84.9,84.86,84.89,182992.0,60.6316,60.653,60.6244,60.6459,182992.0
2019-01-30 15:40:00,84.89,84.9,84.87,84.9,201936.0,60.6459,60.653,60.6316,60.653,201936.0
2019-01-30 15:45:00,84.89,84.94,84.88,84.93,730176.0,60.6459,60.6816,60.6387,60.6744,730176.0
2019-01-30 15:50:00,84.94,84.94,84.88,84.9,478791.0,60.6816,60.6816,60.6387,60.653,478791.0
2019-01-30 15:55:00,84.9,84.96,84.89,84.91,1726543.0,60.653,60.6959,60.6459,60.6602,1726543.0
2019-01-31 09:30:00,84.88,84.94,84.88,84.94,905070.0,60.6387,60.6816,60.6387,60.6816,905070.0
2019-01-31 09:35:00,84.94,84.94,84.89,84.93,633637.0,60.6816,60.6816,60.6459,60.6744,633637.0
2019-01-31 09:40:00,84.93,84.93,84.91,84.92,176028.0,60.6744,60.6744,60.6602,60.6673,176028.0
2019-01-31 09:45:00,84.92,84.96,84.92,84.96,169193.0,60.6673,60.6959,60.6673,60.6959,169193.0
2019-01-31 09:50:00,84.96,85.01,84.95,85.01,348589.0,60.6959,60.7316,60.6887,60.7316,348589.0
2019-01-31 09:55:00,85.01,85.03,85.0,85.03,461708.0,60.7316,60.7459,60.7245,60.7459,461708.0
2019-01-31 10:00:00,85.02,85.08,85.02,85.08,353846.0,60.7387,60.7816,60.7387,60.7816,353846.0
2019-01-31 10:05:00,85.08,85.11,85.07,85.09,466474.0,60.7816,60.803,60.7745,60.7888,466474.0
2019-01-31 10:10:00,85.09,85.1,85.06,85.09,528277.0,60.7888,60.7959,60.7673,60.7888,528277.0
2019-01-31 10:15:00,85.09,85.11,85.08,85.11,481514.0,60.7888,60.803,60.7816,60.803,481514.0
2019-01-31 10:20:00,85.11,85.11,85.08,85.09,1048860.0,60.803,60.803,60.7816,60.7888,1048860.0
2019-01-31 10:25:00,85.09,85.12,85.09,85.12,777760.0,60.7888,60.8102,60.7888,60.8102,777760.0
2019-01-31 10:30:00,85.12,85.13,85.1,85.1,482870.0,60.8102,60.8173,60.7959,60.7959,482870.0
2019-01-31 10:35:00,85.11,85.13,85.1,85.12,842514.0,60.803,60.8173,60.7959,60.8102,842514.0
2019-01-31 10:40:00,85.13,85.15,85.13,85.15,280452.0,60.8173,60.8316,60.8173,60.8316,280452.0
2019-01-31 10:45:00,85.15,85.15,85.09,85.09,124625.0,60.8316,60.8316,60.7888,60.7888,124625.0
2019-01-31 10:50:00,85.09,85.1,85.06,85.08,145702.0,60.7888,60.7959,60.7673,60.7816,145702.0
2019-01-31 10:55:00,85.08,85.08,85.04,85.06,199421.0,60.7816,60.7816,60.753,60.7673,199421.0
2019-01-31 11:00:00,85.06,85.07,85.05,85.06,202440.0,60.7673,60.7745,60.7602,60.7673,202440.0
2019-01-31 11:05:00,85.06,85.08,85.06,85.08,279780.0,60.7673,60.7816,60.7673,60.7816,279780.0
2019-01-31 11:10:00,85.08,85.1,85.07,85.09,101286.0,60.7816,60.7959,60.7745,60.7888,101286.0
2019-01-31 11:15:00,85.09,85.11,85.09,85.09,85385.0,60.7888,60.803,60.7888,60.7888,85385.0
2019-01-31 11:20:00,85.1,85.13,85.1,85.12,79249.0,60.7959,60.8173,60.7959,60.8102,79249.0
2019-01-31 11:25:00,85.12,85.15,85.12,85.14,145757.0,60.8102,60.8316,60.8102,60.8245,145757.0
2019-01-31 11:30:00,85.15,85.15,85.1,85.14,149317.0,60.8316,60.8316,60.7959,60.8245,149317.0
2019-01-31 11:35:00,85.15,85.17,85.14,85.17,392639.0,60.8316,60.8459,60.8245,60.8459,392639.0
2019-01-31 11:40:00,85.16,85.17,85.15,85.17,194474.0,60.8388,60.8459,60.8316,60.8459,194474.0
2019-01-31 11:45:00,85.17,85.19,85.16,85.18,61082.0,60.8459,60.8602,60.8388,60.853,61082.0
2019-01-31 11:50:00,85.18,85.24,85.18,85.24,244550.0,60.853,60.8959,60.853,60.8959,244550.0
2019-01-31 11:55:00,85.24,85.24,85.23,85.24,19399.0,60.8959,60.8959,60.8888,60.8959,19399.0
2019-01-31 12:00:00,85.23,85.24,85.2,85.22,50887.0,60.8888,60.8959,60.8673,60.8816,50887.0
2019-01-31 12:05:00,85.22,85.23,85.21,85.22,66154.0,60.8816,60.8888,60.8745,60.8816,66154.0
2019-01-31 12:10:00,85.22,85.22,85.18,85.19,42969.0,60.8816,60.8816,60.853,60.8602,42969.0
2019-01-31 12:15:00,85.2,85.2,85.18,85.2,39742.0,60.8673,60.8673,60.853,60.8673,39742.0
2019-01-31 12:20:00,85.2,85.2,85.17,85.19,106105.0,60.8673,60.8673,60.8459,60.8602,106105.0
2019-01-31 12:25:00,85.19,85.19,85.13,85.14,68922.0,60.8602,60.8602,60.8173,60.8245,68922.0
2019-01-31 12:30:00,85.14,85.14,85.11,85.12,58634.0,60.8245,60.8245,60.803,60.8102,58634.0
2019-01-31 12:35:00,85.11,85.12,85.06,85.06,361269.0,60.803,60.8102,60.7673,60.7673,361269.0
2019-01-31 12:40:00,85.06,85.11,85.06,85.09,1315739.0,60.7673,60.803,60.7673,60.7888,1315739.0
2019-01-31 12:45:00,85.08,85.1,85.08,85.1,42952.0,60.7816,60.7959,60.7816,60.7959,42952.0
2019-01-31 12:50:00,85.1,85.11,85.09,85.09,113165.0,60.7959,60.803,60.7888,60.7888,113165.0
2019-01-31 12:55:00,85.09,85.1,85.09,85.09,73639.0,60.7888,60.7959,60.7888,60.7888,73639.0
2019-01-31 13:00:00,85.09,85.11,85.08,85.1,240530.0,60.7888,60.803,60.7816,60.7959,240530.0
2019-01-31 13:05:00,85.1,85.12,85.1,85.1,118863.0,60.7959,60.8102,60.7959,60.7959,118863.0
2019-01-31 13:10:00,85.1,85.11,85.08,85.09,134286.0,60.7959,60.803,60.7816,60.7888,134286.0
2019-01-31 13:15:00,85.09,85.11,85.08,85.08,126684.0,60.7888,60.803,60.7816,60.7816,126684.0
2019-01-31 13:20:00,85.08,85.11,85.08,85.1,275748.0,60.7816,60.803,60.7816,60.7959,275748.0
2019-01-31 13:25:00,85.11,85.11,85.08,85.09,157487.0,60.803,60.803,60.7816,60.7888,157487.0
2019-01-31 13:30:00,85.09,85.09,85.06,85.07,115732.0,60.7888,60.7888,60.7673,60.7745,115732.0
2019-01-31 13:35:00,85.07,85.08,85.07,85.08,91421.0,60.7745,60.7816,60.7745,60.7816,91421.0
2019-01-31 13:40:00,85.08,85.09,85.07,85.09,55320.0,60.7816,60.7888,60.7745,60.7888,55320.0
2019-01-31 13:45:00,85.09,85.1,85.08,85.1,77307.0,60.7888,60.7959,60.7816,60.7959,77307.0
2019-01-31 13:50:00,85.1,85.12,85.09,85.12,121437.0,60.7959,60.8102,60.7888,60.8102,121437.0
2019-01-31 13:55:00,85.12,85.14,85.11,85.14,111290.0,60.8102,60.8245,60.803,60.8245,111290.0
2019-01-31 14:00:00,85.14,85.14,85.12,85.13,124479.0,60.8245,60.8245,60.8102,60.8173,124479.0
2019-01-31 14:05:00,85.13,85.14,85.12,85.14,71889.0,60.8173,60.8245,60.8102,60.8245,71889.0
2019-01-31 14:10:00,85.13,85.14,85.11,85.12,94480.0,60.8173,60.8245,60.803,60.8102,94480.0
2019-01-31 14:15:00,85.12,85.12,85.07,85.08,217608.0,60.8102,60.8102,60.7745,60.7816,217608.0
2019-01-31 14:20:00,85.08,85.09,85.07,85.09,101113.0,60.7816,60.7888,60.7745,60.7888,101113.0
2019-01-31 14:25:00,85.09,85.09,85.06,85.06,83032.0,60.7888,60.7888,60.7673,60.7673,83032.0
2019-01-31 14:30:00,85.06,85.07,85.03,85.04,149026.0,60.7673,60.7745,60.7459,60.753,149026.0
2019-01-31 14:35:00,85.03,85.04,85.03,85.04,166423.0,60.7459,60.753,60.7459,60.753,166423.0
2019-01-31 14:40:00,85.03,85.04,85.02,85.04,400101.0,60.7459,60.753,60.7387,60.753,400101.0
2019-01-31 14:45:00,85.03,85.05,85.01,85.02,482973.0,60.7459,60.7602,60.7316,60.7387,482973.0
2019-01-31 14:50:00,85.01,85.02,85.01,85.02,103009.0,60.7316,60.7387,60.7316,60.7387,103009.0
2019-01-31 14:55:00,85.02,85.05,85.01,85.04,292413.0,60.7387,60.7602,60.7316,60.753,292413.0
2019-01-31 15:00:00,85.05,85.05,85.02,85.02,104394.0,60.7602,60.7602,60.7387,60.7387,104394.0
2019-01-31 15:05:00,85.03,85.03,85.02,85.03,104009.0,60.7459,60.7459,60.7387,60.7459,104009.0
2019-01-31 15:10:00,85.03,85.03,85.01,85.02,511474.0,60.7459,60.7459,60.7316,60.7387,511474.0
2019-01-31 15:15:00,85.02,85.02,85.01,85.02,145313.0,60.7387,60.7387,60.7316,60.7387,145313.0
2019-01-31 15:20:00,85.01,85.04,85.01,85.04,213169.0,60.7316,60.753,60.7316,60.753,213169.0
2019-01-31 15:25:00,85.04,85.08,85.03,85.07,281802.0,60.753,60.7816,60.7459,60.7745,281802.0
2019-01-31 15:30:00,85.07,85.1,85.05,85.09,396855.0,60.7745,60.7959,60.7602,60.7888,396855.0
2019-01-31 15:35:00,85.09,85.09,85.06,85.06,142843.0,60.7888,60.7888,60.7673,60.7673,142843.0
2019-01-31 15:40:00,85.06,85.07,85.05,85.06,171295.0,60.7673,60.7745,60.7602,60.7673,171295.0
2019-01-31 15:45:00,85.06,85.08,85.05,85.08,300567.0,60.7673,60.7816,60.7602,60.7816,300567.0
2019-01-31 15:50:00,85.08,85.1,85.07,85.1,650722.0,60.7816,60.7959,60.7745,60.7959,650722.0
2019-01-31 15:55:00,85.09,85.14,85.08,85.09,1144315.0,60.7888,60.8245,60.7816,60.7888,1144315.0
2019-02-01 09:30:00,84.66,84.74,84.56,84.65,464750.0,60.7594,60.8168,60.6876,60.7522,464750.0
2019-02-01 09:35:00,84.65,84.69,84.64,84.69,451606.0,60.7522,60.7809,60.745,60.7809,451606.0
2019-02-01 09:40:00,84.69,84.69,84.66,84.69,347500.0,60.7809,60.7809,60.7594,60.7809,347500.0
2019-02-01 09:45:00,84.69,84.69,84.67,84.68,255573.0,60.7809,60.7809,60.7666,60.7737,255573.0
2019-02-01 09:50:00,84.68,84.68,84.63,84.64,404840.0,60.7737,60.7737,60.7379,60.745,404840.0
2019-02-01 09:55:00,84.64,84.65,84.63,84.63,101113.0,60.745,60.7522,60.7379,60.7379,101113.0
2019-02-01 10:00:00,84.63,84.66,84.62,84.66,415130.0,60.7379,60.7594,60.7307,60.7594,415130.0
2019-02-01 10:05:00,84.65,84.67,84.6,84.62,601948.0,60.7522,60.7666,60.7163,60.7307,601948.0
2019-02-01 10:10:00,84.62,84.62,84.61,84.62,296299.0,60.7307,60.7307,60.7235,60.7307,296299.0
2019-02-01 10:15:00,84.62,84.64,84.61,84.63,552846.0,60.7307,60.745,60.7235,60.7379,552846.0
2019-02-01 10:20:00,84.63,84.66,84.63,84.65,145291.0,60.7379,60.7594,60.7379,60.7522,145291.0
2019-02-01 10:25:00,84.66,84.67,84.65,84.66,331474.0,60.7594,60.7666,60.7522,60.7594,331474.0
2019-02-01 10:30:00,84.66,84.67,84.64,84.66,117097.0,60.7594,60.7666,60.745,60.7594,117097.0
2019-02-01 10:35:00,84.66,84.67,84.63,84.64,205087.0,60.7594,60.7666,60.7379,60.745,205087.0
2019-02-01 10:40:00,84.64,84.66,84.63,84.64,229859.0,60.745,60.7594,60.7379,60.745,229859.0
2019-02-01 10:45:00,84.64,84.64,84.62,84.63,121407.0,60.745,60.745,60.7307,60.7379,121407.0
2019-02-01 10:50:00,84.63,84.63,84.58,84.59,102362.0,60.7379,60.7379,60.702,60.7092,102362.0
2019-02-01 10:55:00,84.59,84.59,84.57,84.58,86059.0,60.7092,60.7092,60.6948,60.702,86059.0
2019-02-01 11:00:00,84.57,84.57,84.53,84.56,175490.0,60.6948,60.6948,60.6661,60.6876,175490.0
2019-02-01 11:05:00,84.56,84.58,84.54,84.58,360707.0,60.6876,60.702,60.6733,60.702,360707.0
2019-02-01 11:10:00,84.58,84.61,84.57,84.6,226607.0,60.702,60.7235,60.6948,60.7163,226607.0
2019-02-01 11:15:00,84.6,84.61,84.59,84.59,86208.0,60.7163,60.7235,60.7092,60.7092,86208.0
2019-02-01 11:20:00,84.59,84.62,84.59,84.61,165286.0,60.7092,60.7307,60.7092,60.7235,165286.0
2019-02-01 11:25:00,84.61,84.62,84.6,84.61,56587.0,60.7235,60.7307,60.7163,60.7235,56587.0
2019-02-01 11:30:00,84.61,84.61,84.59,84.61,181641.0,60.7235,60.7235,60.7092,60.7235,181641.0
2019-02-01 11:35:00,84.6,84.63,84.6,84.61,185126.0,60.7163,60.7379,60.7163,60.7235,185126.0
2019-02-01 11:40:00,84.62,84.63,84.61,84.62,31164.0,60.7307,60.7379,60.7235,60.7307,31164.0
2019-02-01 11:45:00,84.63,84.64,84.62,84.64,193315.0,60.7379,60.745,60.7307,60.745,193315.0
2019-02-01 11:50:00,84.64,84.66,84.63,84.66,22713.0,60.745,60.7594,60.7379,60.7594,22713.0
2019-02-01 11:55:00,84.66,84.67,84.65,84.67,82413.0,60.7594,60.7666,60.7522,60.7666,82413.0
2019-02-01 12:00:00,84.67,84.67,84.66,84.66,11057.0,60.7666,60.7666,60.7594,60.7594,11057.0
2019-02-01 12:05:00,84.66,84.69,84.66,84.66,183985.0,60.7594,60.7809,60.7594,60.7594,183985.0
2019-02-01 12:10:00,84.67,84.68,84.66,84.68,86820.0,60.7666,60.7737,60.7594,60.7737,86820.0
2019-02-01 12:15:00,84.68,84.69,84.67,84.69,73447.0,60.7737,60.7809,60.7666,60.7809,73447.0
2019-02-01 12:20:00,84.68,84.69,84.65,84.67,170095.0,60.7737,60.7809,60.7522,60.7666,170095.0
2019-02-01 12:25:00,84.67,84.68,84.65,84.67,205349.0,60.7666,60.7737,60.7522,60.7666,205349.0
2019-02-01 12:30:00,84.67,84.69,84.67,84.69,592804.0,60.7666,60.7809,60.7666,60.7809,592804.0
2019-02-01 12:35:00,84.69,84.71,84.68,84.69,242224.0,60.7809,60.7953,60.7737,60.7809,242224.0
2019-02-01 12:40:00,84.69,84.71,84.68,84.69,91711.0,60.7809,60.7953,60.7737,60.7809,91711.0
2019-02-01 12:45:00,84.7,84.71,84.68,84.71,66336.0,60.7881,60.7953,60.7737,60.7953,66336.0
2019-02-01 12:50:00,84.71,84.72,84.7,84.7,78900.0,60.7953,60.8025,60.7881,60.7881,78900.0
2019-02-01 12:55:00,84.7,84.71,84.7,84.71,12343.0,60.7881,60.7953,60.7881,60.7953,12343.0
2019-02-01 13:00:00,84.71,84.71,84.69,84.7,49548.0,60.7953,60.7953,60.7809,60.7881,49548.0
2019-02-01 13:05:00,84.7,84.73,84.69,84.73,114652.0,60.7881,60.8096,60.7809,60.8096,114652.0
2019-02-01 13:10:00,84.73,84.75,84.72,84.73,311560.0,60.8096,60.824,60.8025,60.8096,311560.0
2019-02-01 13:15:00,84.73,84.75,84.71,84.72,240859.0,60.8096,60.824,60.7953,60.8025,240859.0
2019-02-01 13:20:00,84.72,84.72,84.71,84.72,44596.0,60.8025,60.8025,60.7953,60.8025,44596.0
2019-02-01 13:25:00,84.72,84.72,84.71,84.72,69178.0,60.8025,60.8025,60.7953,60.8025,69178.0
2019-02-01 13:30:00,84.71,84.73,84.71,84.73,63954.0,60.7953,60.8096,60.7953,60.8096,63954.0
2019-02-01 13:35:00,84.72,84.74,84.72,84.74,63999.0,60.8025,60.8168,60.8025,60.8168,63999.0
2019-02-01 13:40:00,84.74,84.76,84.73,84.75,231126.0,60.8168,60.8312,60.8096,60.824,231126.0
2019-02-01 13:45:00,84.74,84.75,84.72,84.73,135043.0,60.8168,60.824,60.8025,60.8096,135043.0
2019-02-01 13:50:00,84.73,84.75,84.72,84.74,642157.0,60.8096,60.824,60.8025,60.8168,642157.0
2019-02-01 13:55:00,84.75,84.75,84.74,84.75,43724.0,60.824,60.824,60.8168,60.824,43724.0
2019-02-01 14:00:00,84.75,84.76,84.75,84.76,203407.0,60.824,60.8312,60.824,60.8312,203407.0
2019-02-01 14:05:00,84.76,84.76,84.75,84.76,130299.0,60.8312,60.8312,60.824,60.8312,130299.0
2019-02-01 14:10:00,84.76,84.76,84.73,84.76,160219.0,60.8312,60.8312,60.8096,60.8312,160219.0
2019-02-01 14:15:00,84.76,84.76,84.71,84.71,297773.0,60.8312,60.8312,60.7953,60.7953,297773.0
2019-02-01 14:20:00,84.71,84.73,84.7,84.72,212236.0,60.7953,60.8096,60.7881,60.8025,212236.0
2019-02-01 14:25:00,84.73,84.73,84.71,84.72,70572.0,60.8096,60.8096,60.7953,60.8025,70572.0
2019-02-01 14:30:00,84.72,84.74,84.71,84.73,148214.0,60.8025,60.8168,60.7953,60.8096,148214.0
2019-02-01 14:35:00,84.73,84.74,84.7,84.71,156477.0,60.8096,60.8168,60.7881,60.7953,156477.0
2019-02-01 14:40:00,84.7,84.73,84.7,84.71,151982.0,60.7881,60.8096,60.7881,60.7953,151982.0
2019-02-01 14:45:00,84.71,84.73,84.7,84.71,79568.0,60.7953,60.8096,60.7881,60.7953,79568.0
2019-02-01 14:50:00,84.7,84.72,84.69,84.7,257758.0,60.7881,60.8025,60.7809,60.7881,257758.0
2019-02-01 14:55:00,84.7,84.74,84.7,84.72,355603.0,60.7881,60.8168,60.7881,60.8025,355603.0
2019-02-01 15:00:00,84.72,84.72,84.65,84.66,262421.0,60.8025,60.8025,60.7522,60.7594,262421.0
2019-02-01 15:05:00,84.66,84.66,84.64,84.64,192346.0,60.7594,60.7594,60.745,60.745,192346.0
2019-02-01 15:10:00,84.64,84.7,84.63,84.69,797378.0,60.745,60.7881,60.7379,60.7809,797378.0
2019-02-01 15:15:00,84.69,84.71,84.68,84.7,203997.0,60.7809,60.7953,60.7737,60.7881,203997.0
2019-02-01 15:20:00,84.7,84.7,84.67,84.69,84254.0,60.7881,60.7881,60.7666,60.7809,84254.0
2019-02-01 15:25:00,84.69,84.69,84.65,84.68,178484.0,60.7809,60.7809,60.7522,60.7737,178484.0
2019-02-01 15:30:00,84.68,84.69,84.67,84.68,225109.0,60.7737,60.7809,60.7666,60.7737,225109.0
2019-02-01 15:35:00,84.68,84.69,84.63,84.64,181340.0,60.7737,60.7809,60.7379,60.745,181340.0
2019-02-01 15:40:00,84.64,84.67,84.63,84.67,344693.0,60.745,60.7666,60.7379,60.7666,344693.0
2019-02-01 15:45:00,84.67,84.68,84.66,84.67,179988.0,60.7666,60.7737,60.7594,60.7666,179988.0
2019-02-01 15:50:00,84.67,84.69,84.62,84.64,1442907.0,60.7666,60.7809,60.7307,60.745,1442907.0
2019-02-01 15:55:00,84.64,84.69,84.63,84.67,1393424.0,60.745,60.7809,60.7379,60.7666,1393424.0
2019-02-04 09:30:00,84.69,84.69,84.61,84.64,157068.0,60.7809,60.7809,60.7235,60.745,157068.0
2019-02-04 09:35:00,84.64,84.68,84.63,84.65,1372224.0,60.745,60.7737,60.7379,60.7522,1372224.0
2019-02-04 09:40:00,84.65,84.67,84.65,84.67,143824.0,60.7522,60.7666,60.7522,60.7666,143824.0
2019-02-04 09:45:00,84.67,84.68,84.66,84.68,67062.0,60.7666,60.7737,60.7594,60.7737,67062.0
2019-02-04 09:50:00,84.68,84.69,84.67,84.68,128952.0,60.7737,60.7809,60.7666,60.7737,128952.0
2019-02-04 09:55:00,84.68,84.7,84.68,84.68,244354.0,60.7737,60.7881,60.7737,60.7737,244354.0
2019-02-04 10:00:00,84.69,84.69,84.61,84.62,72149.0,60.7809,60.7809,60.7235,60.7307,72149.0
2019-02-04 10:05:00,84.63,84.65,84.62,84.64,56491.0,60.7379,60.7522,60.7307,60.745,56491.0
2019-02-04 10:10:00,84.64,84.68,84.64,84.66,168693.0,60.745,60.7737,60.745,60.7594,168693.0
2019-02-04 10:15:00,84.66,84.67,84.65,84.66,101323.0,60.7594,60.7666,60.7522,60.7594,101323.0
2019-02-04 10:20:00,84.66,84.67,84.65,84.65,53258.0,60.7594,60.7666,60.7522,60.7522,53258.0
2019-02-04 10:25:00,84.65,84.66,84.64,84.66,51966.0,60.7522,60.7594,60.745,60.7594,51966.0
2019-02-04 10:30:00,84.65,84.69,84.65,84.67,131014.0,60.7522,60.7809,60.7522,60.7666,131014.0
2019-02-04 10:35:00,84.67,84.68,84.67,84.67,6086.0,60.7666,60.7737,60.7666,60.7666,6086.0
2019-02-04 10:40:00,84.67,84.68,84.66,84.67,39623.0,60.7666,60.7737,60.7594,60.7666,39623.0
2019-02-04 10:45:00,84.67,84.68,84.66,84.67,21016.0,60.7666,60.7737,60.7594,60.7666,21016.0
2019-02-04 10:50:00,84.67,84.68,84.66,84.67,33264.0,60.7666,60.7737,60.7594,60.7666,33264.0
2019-02-04 10:55:00,84.67,84.68,84.66,84.67,32045.0,60.7666,60.7737,60.7594,60.7666,32045.0
2019-02-04 11:00:00,84.67,84.71,84.67,84.71,58524.0,60.7666,60.7953,60.7666,60.7953,58524.0
2019-02-04 11:05:00,84.71,84.71,84.69,84.69,33621.0,60.7953,60.7953,60.7809,60.7809,33621.0
2019-02-04 11:10:00,84.69,84.71,84.69,84.7,17734.0,60.7809,60.7953,60.7809,60.7881,17734.0
2019-02-04 11:15:00,84.7,84.73,84.7,84.73,37839.0,60.7881,60.8096,60.7881,60.8096,37839.0
2019-02-04 11:20:00,84.73,84.75,84.72,84.75,93229.0,60.8096,60.824,60.8025,60.824,93229.0
2019-02-04 11:25:00,84.75,84.76,84.74,84.76,58552.0,60.824,60.8312,60.8168,60.8312,58552.0
2019-02-04 11:30:00,84.76,84.79,84.75,84.79,112750.0,60.8312,60.8527,60.824,60.8527,112750.0
2019-02-04 11:35:00,84.79,84.8,84.77,84.77,88991.0,60.8527,60.8599,60.8383,60.8383,88991.0
2019-02-04 11:40:00,84.77,84.79,84.77,84.77,93491.0,60.8383,60.8527,60.8383,60.8383,93491.0
2019-02-04 11:45:00,84.77,84.78,84.73,84.78,254784.0,60.8383,60.8455,60.8096,60.8455,254784.0
2019-02-04 11:50:00,84.78,84.78,84.77,84.78,89490.0,60.8455,60.8455,60.8383,60.8455,89490.0
2019-02-04 11:55:00,84.78,84.78,84.77,84.78,96943.0,60.8455,60.8455,60.8383,60.8455,96943.0
2019-02-04 12:00:00,84.78,84.79,84.77,84.79,70744.0,60.8455,60.8527,60.8383,60.8527,70744.0
2019-02-04 12:05:00,84.79,84.79,84.78,84.79,64321.0,60.8527,60.8527,60.8455,60.8527,64321.0
2019-02-04 12:10:00,84.79,84.82,84.78,84.81,148811.0,60.8527,60.8742,60.8455,60.867,148811.0
2019-02-04 12:15:00,84.81,84.82,84.81,84.82,92510.0,60.867,60.8742,60.867,60.8742,92510.0
2019-02-04 12:20:00,84.82,84.82,84.8,84.81,78748.0,60.8742,60.8742,60.8599,60.867,78748.0
2019-02-04 12:25:00,84.81,84.81,84.8,84.81,14897.0,60.867,60.867,60.8599,60.867,14897.0
2019-02-04 12:30:00,84.81,84.81,84.8,84.81,51440.0,60.867,60.867,60.8599,60.867,51440.0
2019-02-04 12:35:00,84.81,84.81,84.8,84.8,297850.0,60.867,60.867,60.8599,60.8599,297850.0
2019-02-04 12:40:00,84.8,84.8,84.79,84.8,21524.0,60.8599,60.8599,60.8527,60.8599,21524.0
2019-02-04 12:45:00,84.8,84.81,84.79,84.8,165342.0,60.8599,60.867,60.8527,60.8599,165342.0
2019-02-04 12:50:00,84.8,84.81,84.78,84.81,96921.0,60.8599,60.867,60.8455,60.867,96921.0
2019-02-04 12:55:00,84.81,84.81,84.8,84.8,22439.0,60.867,60.867,60.8599,60.8599,22439.0
2019-02-04 13:00:00,84.8,84.83,84.8,84.82,77119.0,60.8599,60.8814,60.8599,60.8742,77119.0
2019-02-04 13:05:00,84.82,84.84,84.82,84.84,54063.0,60.8742,60.8886,60.8742,60.8886,54063.0
2019-02-04 13:10:00,84.84,84.84,84.83,84.84,53061.0,60.8886,60.8886,60.8814,60.8886,53061.0
2019-02-04 13:15:00,84.84,84.84,84.83,84.84,87502.0,60.8886,60.8886,60.8814,60.8886,87502.0
2019-02-04 13:20:00,84.84,84.85,84.83,84.85,27878.0,60.8886,60.8958,60.8814,60.8958,27878.0
2019-02-04 13:25:00,84.85,84.85,84.83,84.84,77897.0,60.8958,60.8958,60.8814,60.8886,77897.0
2019-02-04 13:30:00,84.84,84.84,84.83,84.83,31473.0,60.8886,60.8886,60.8814,60.8814,31473.0
2019-02-04 13:35:00,84.83,84.84,84.83,84.84,87101.0,60.8814,60.8886,60.8814,60.8886,87101.0
2019-02-04 13:40:00,84.84,84.85,84.84,84.85,81737.0,60.8886,60.8958,60.8886,60.8958,81737.0
2019-02-04 13:45:00,84.85,84.86,84.84,84.86,117702.0,60.8958,60.9029,60.8886,60.9029,117702.0
2019-02-04 13:50:00,84.86,84.86,84.85,84.86,17361.0,60.9029,60.9029,60.8958,60.9029,17361.0
2019-02-04 13:55:00,84.86,84.86,84.85,84.86,20772.0,60.9029,60.9029,60.8958,60.9029,20772.0
2019-02-04 14:00:00,84.86,84.87,84.85,84.87,34416.0,60.9029,60.9101,60.8958,60.9101,34416.0
2019-02-04 14:05:00,84.87,84.87,84.86,84.87,54588.0,60.9101,60.9101,60.9029,60.9101,54588.0
2019-02-04 14:10:00,84.87,84.87,84.86,84.87,35739.0,60.9101,60.9101,60.9029,60.9101,35739.0
2019-02-04 14:15:00,84.86,84.87,84.86,84.87,23999.0,60.9029,60.9101,60.9029,60.9101,23999.0
2019-02-04 14:20:00,84.87,84.87,84.86,84.86,324775.0,60.9101,60.9101,60.9029,60.9029,324775.0
2019-02-04 14:25:00,84.87,84.87,84.86,84.87,28141.0,60.9101,60.9101,60.9029,60.9101,28141.0
2019-02-04 14:30:00,84.87,84.88,84.86,84.88,61137.0,60.9101,60.9173,60.9029,60.9173,61137.0
2019-02-04 14:35:00,84.88,84.88,84.86,84.86,65509.0,60.9173,60.9173,60.9029,60.9029,65509.0
2019-02-04 14:40:00,84.86,84.87,84.86,84.86,48985.0,60.9029,60.9101,60.9029,60.9029,48985.0
2019-02-04 14:45:00,84.87,84.87,84.85,84.86,121442.0,60.9101,60.9101,60.8958,60.9029,121442.0
2019-02-04 14:50:00,84.85,84.87,84.85,84.86,249693.0,60.8958,60.9101,60.8958,60.9029,249693.0
2019-02-04 14:55:00,84.86,84.87,84.85,84.85,101948.0,60.9029,60.9101,60.8958,60.8958,101948.0
2019-02-04 15:00:00,84.86,84.86,84.84,84.84,116568.0,60.9029,60.9029,60.8886,60.8886,116568.0
2019-02-04 15:05:00,84.84,84.86,84.83,84.85,208209.0,60.8886,60.9029,60.8814,60.8958,208209.0
2019-02-04 15:10:00,84.85,84.86,84.83,84.84,129485.0,60.8958,60.9029,60.8814,60.8886,129485.0
2019-02-04 15:15:00,84.83,84.84,84.83,84.84,43309.0,60.8814,60.8886,60.8814,60.8886,43309.0
2019-02-04 15:20:00,84.83,84.85,84.83,84.84,406131.0,60.8814,60.8958,60.8814,60.8886,406131.0
2019-02-04 15:25:00,84.84,84.85,84.84,84.84,55114.0,60.8886,60.8958,60.8886,60.8886,55114.0
2019-02-04 15:30:00,84.84,84.85,84.82,84.84,210631.0,60.8886,60.8958,60.8742,60.8886,210631.0
2019-02-04 15:35:00,84.84,84.86,84.83,84.85,279298.0,60.8886,60.9029,60.8814,60.8958,279298.0
2019-02-04 15:40:00,84.86,84.87,84.84,84.87,319131.0,60.9029,60.9101,60.8886,60.9101,319131.0
2019-02-04 15:45:00,84.87,84.87,84.86,84.86,104416.0,60.9101,60.9101,60.9029,60.9029,104416.0
2019-02-04 15:50:00,84.86,84.92,84.85,84.92,1271727.0,60.9029,60.946,60.8958,60.946,1271727.0
2019-02-04 15:55:00,84.91,84.93,84.89,84.9,1137698.0,60.9388,60.9532,60.9245,60.9316,1137698.0
2019-02-05 09:30:00,84.93,84.98,84.92,84.98,415206.0,60.9532,60.9891,60.946,60.9891,415206.0
2019-02-05 09:35:00,84.98,85.0,84.97,85.0,57949.0,60.9891,61.0034,60.9819,61.0034,57949.0
2019-02-05 09:40:00,85.0,85.0,84.98,84.99,111574.0,61.0034,61.0034,60.9891,60.9962,111574.0
2019-02-05 09:45:00,85.0,85.01,84.99,85.01,666122.0,61.0034,61.0106,60.9962,61.0106,666122.0
2019-02-05 09:50:00,85.01,85.03,85.0,85.03,126849.0,61.0106,61.0249,61.0034,61.0249,126849.0
2019-02-05 09:55:00,85.03,85.06,85.02,85.06,270494.0,61.0249,61.0465,61.0178,61.0465,270494.0
2019-02-05 10:00:00,85.06,85.07,85.05,85.06,173324.0,61.0465,61.0536,61.0393,61.0465,173324.0
2019-02-05 10:05:00,85.05,85.06,85.05,85.06,113176.0,61.0393,61.0465,61.0393,61.0465,113176.0
2019-02-05 10:10:00,85.05,85.07,85.05,85.06,219978.0,61.0393,61.0536,61.0393,61.0465,219978.0
2019-02-05 10:15:00,85.06,85.07,85.06,85.07,59357.0,61.0465,61.0536,61.0465,61.0536,59357.0
2019-02-05 10:20:00,85.07,85.1,85.06,85.09,924245.0,61.0536,61.0752,61.0465,61.068,924245.0
2019-02-05 10:25:00,85.1,85.12,85.09,85.12,445563.0,61.0752,61.0895,61.068,61.0895,445563.0
2019-02-05 10:30:00,85.12,85.14,85.11,85.14,124710.0,61.0895,61.1039,61.0824,61.1039,124710.0
2019-02-05 10:35:00,85.14,85.15,85.13,85.14,152044.0,61.1039,61.1111,61.0967,61.1039,152044.0
2019-02-05 10:40:00,85.14,85.16,85.13,85.15,341395.0,61.1039,61.1182,61.0967,61.1111,341395.0
2019-02-05 10:45:00,85.15,85.16,85.14,85.16,69698.0,61.1111,61.1182,61.1039,61.1182,69698.0
2019-02-05 10:50:00,85.17,85.19,85.16,85.19,175428.0,61.1254,61.1398,61.1182,61.1398,175428.0
2019-02-05 10:55:00,85.19,85.2,85.18,85.2,83112.0,61.1398,61.1469,61.1326,61.1469,83112.0
2019-02-05 11:00:00,85.2,85.22,85.19,85.21,78248.0,61.1469,61.1613,61.1398,61.1541,78248.0
2019-02-05 11:05:00,85.22,85.24,85.21,85.23,751968.0,61.1613,61.1757,61.1541,61.1685,751968.0
2019-02-05 11:10:00,85.23,85.24,85.21,85.22,269461.0,61.1685,61.1757,61.1541,61.1613,269461.0
2019-02-05 11:15:00,85.22,85.22,85.2,85.2,334956.0,61.1613,61.1613,61.1469,61.1469,334956.0
2019-02-05 11:20:00,85.2,85.21,85.19,85.21,706563.0,61.1469,61.1541,61.1398,61.1541,706563.0
2019-02-05 11:25:00,85.2,85.21,85.19,85.2,625119.0,61.1469,61.1541,61.1398,61.1469,625119.0
2019-02-05 11:30:00,85.2,85.21,85.19,85.2,136124.0,61.1469,61.1541,61.1398,61.1469,136124.0
2019-02-05 11:35:00,85.2,85.23,85.2,85.23,191598.0,61.1469,61.1685,61.1469,61.1685,191598.0
2019-02-05 11:40:00,85.23,85.24,85.22,85.24,104830.0,61.1685,61.1757,61.1613,61.1757,104830.0
2019-02-05 11:45:00,85.24,85.25,85.23,85.25,500515.0,61.1757,61.1828,61.1685,61.1828,500515.0
2019-02-05 11:50:00,85.25,85.25,85.21,85.22,223210.0,61.1828,61.1828,61.1541,61.1613,223210.0
2019-02-05 11:55:00,85.22,85.23,85.21,85.22,212256.0,61.1613,61.1685,61.1541,61.1613,212256.0
2019-02-05 12:00:00,85.23,85.23,85.22,85.23,71170.0,61.1685,61.1685,61.1613,61.1685,71170.0
2019-02-05 12:05:00,85.23,85.23,85.22,85.23,147166.0,61.1685,61.1685,61.1613,61.1685,147166.0
2019-02-05 12:10:00,85.22,85.23,85.21,85.23,830123.0,61.1613,61.1685,61.1541,61.1685,830123.0
2019-02-05 12:15:00,85.23,85.23,85.21,85.21,215727.0,61.1685,61.1685,61.1541,61.1541,215727.0
2019-02-05 12:20:00,85.21,85.22,85.19,85.2,385131.0,61.1541,61.1613,61.1398,61.1469,385131.0
2019-02-05 12:25:00,85.2,85.22,85.19,85.22,762986.0,61.1469,61.1613,61.1398,61.1613,762986.0
2019-02-05 12:30:00,85.22,85.23,85.21,85.22,367821.0,61.1613,61.1685,61.1541,61.1613,367821.0
2019-02-05 12:35:00,85.23,85.24,85.22,85.24,80068.0,61.1685,61.1757,61.1613,61.1757,80068.0
2019-02-05 12:40:00,85.24,85.27,85.23,85.26,252268.0,61.1757,61.1972,61.1685,61.19,252268.0
2019-02-05 12:45:00,85.26,85.27,85.25,85.25,61018.0,61.19,61.1972,61.1828,61.1828,61018.0
2019-02-05 12:50:00,85.25,85.25,85.22,85.23,47302.0,61.1828,61.1828,61.1613,61.1685,47302.0
2019-02-05 12:55:00,85.23,85.23,85.2,85.2,255397.0,61.1685,61.1685,61.1469,61.1469,255397.0
2019-02-05 13:00:00,85.2,85.22,85.2,85.22,121720.0,61.1469,61.1613,61.1469,61.1613,121720.0
2019-02-05 13:05:00,85.21,85.22,85.2,85.2,247848.0,61.1541,61.1613,61.1469,61.1469,247848.0
2019-02-05 13:10:00,85.21,85.21,85.19,85.2,182725.0,61.1541,61.1541,61.1398,61.1469,182725.0
2019-02-05 13:15:00,85.2,85.2,85.19,85.2,14616.0,61.1469,61.1469,61.1398,61.1469,14616.0
2019-02-05 13:20:00,85.2,85.2,85.18,85.18,33377.0,61.1469,61.1469,61.1326,61.1326,33377.0
2019-02-05 13:25:00,85.18,85.2,85.18,85.2,153969.0,61.1326,61.1469,61.1326,61.1469,153969.0
2019-02-05 13:30:00,85.21,85.22,85.19,85.21,67701.0,61.1541,61.1613,61.1398,61.1541,67701.0
2019-02-05 13:35:00,85.21,85.22,85.19,85.2,244117.0,61.1541,61.1613,61.1398,61.1469,244117.0
2019-02-05 13:40:00,85.2,85.2,85.17,85.2,1032824.0,61.1469,61.1469,61.1254,61.1469,1032824.0
2019-02-05 13:45:00,85.2,85.22,85.19,85.21,85158.0,61.1469,61.1613,61.1398,61.1541,85158.0
2019-02-05 13:50:00,85.2,85.21,85.2,85.21,22262.0,61.1469,61.1541,61.1469,61.1541,22262.0
2019-02-05 13:55:00,85.2,85.21,85.2,85.21,14941.0,61.1469,61.1541,61.1469,61.1541,14941.0
2019-02-05 14:00:00,85.2,85.24,85.2,85.23,43610.0,61.1469,61.1757,61.1469,61.1685,43610.0
2019-02-05 14:05:00,85.24,85.26,85.24,85.26,85271.0,61.1757,61.19,61.1757,61.19,85271.0
2019-02-05 14:10:00,85.26,85.26,85.25,85.26,20639.0,61.19,61.19,61.1828,61.19,20639.0
2019-02-05 14:15:00,85.26,85.26,85.25,85.25,16899.0,61.19,61.19,61.1828,61.1828,16899.0
2019-02-05 14:20:00,85.26,85.26,85.25,85.26,33721.0,61.19,61.19,61.1828,61.19,33721.0
2019-02-05 14:25:00,85.25,85.26,85.24,85.24,49105.0,61.1828,61.19,61.1757,61.1757,49105.0
2019-02-05 14:30:00,85.24,85.24,85.23,85.23,101345.0,61.1757,61.1757,61.1685,61.1685,101345.0
2019-02-05 14:35:00,85.23,85.24,85.21,85.22,157289.0,61.1685,61.1757,61.1541,61.1613,157289.0
2019-02-05 14:40:00,85.22,85.22,85.18,85.2,188715.0,61.1613,61.1613,61.1326,61.1469,188715.0
2019-02-05 14:45:00,85.2,85.2,85.19,85.2,742593.0,61.1469,61.1469,61.1398,61.1469,742593.0
2019-02-05 14:50:00,85.2,85.2,85.18,85.19,96414.0,61.1469,61.1469,61.1326,61.1398,96414.0
2019-02-05 14:55:00,85.19,85.19,85.17,85.17,84925.0,61.1398,61.1398,61.1254,61.1254,84925.0
2019-02-05 15:00:00,85.17,85.18,85.17,85.17,87662.0,61.1254,61.1326,61.1254,61.1254,87662.0
2019-02-05 15:05:00,85.17,85.2,85.17,85.19,742138.0,61.1254,61.1469,61.1254,61.1398,742138.0
2019-02-05 15:10:00,85.19,85.2,85.18,85.19,576314.0,61.1398,61.1469,61.1326,61.1398,576314.0
2019-02-05 15:15:00,85.19,85.21,85.18,85.2,428504.0,61.1398,61.1541,61.1326,61.1469,428504.0
2019-02-05 15:20:00,85.2,85.23,85.2,85.21,282884.0,61.1469,61.1685,61.1469,61.1541,282884.0
2019-02-05 15:25:00,85.2,85.21,85.2,85.2,78204.0,61.1469,61.1541,61.1469,61.1469,78204.0
2019-02-05 15:30:00,85.2,85.22,85.2,85.2,326621.0,61.1469,61.1613,61.1469,61.1469,326621.0
2019-02-05 15:35:00,85.2,85.23,85.2,85.22,208870.0,61.1469,61.1685,61.1469,61.1613,208870.0
2019-02-05 15:40:00,85.22,85.22,85.18,85.19,185642.0,61.1613,61.1613,61.1326,61.1398,185642.0
2019-02-05 15:45:00,85.19,85.19,85.17,85.19,395319.0,61.1398,61.1398,61.1254,61.1398,395319.0
2019-02-05 15:50:00,85.18,85.19,85.17,85.19,442782.0,61.1326,61.1398,61.1254,61.1398,442782.0
2019-02-05 15:55:00,85.18,85.2,85.17,85.19,2292421.0,61.1326,61.1469,61.1254,61.1398,2292421.0
2019-02-06 09:30:00,85.11,85.17,85.08,85.17,360917.0,61.0824,61.1254,61.0608,61.1254,360917.0
2019-02-06 09:35:00,85.16,85.18,85.12,85.12,528854.0,61.1182,61.1326,61.0895,61.0895,528854.0
2019-02-06 09:40:00,85.12,85.14,85.1,85.13,251508.0,61.0895,61.1039,61.0752,61.0967,251508.0
2019-02-06 09:45:00,85.13,85.14,85.12,85.12,487294.0,61.0967,61.1039,61.0895,61.0895,487294.0
2019-02-06 09:50:00,85.12,85.14,85.11,85.12,193923.0,61.0895,61.1039,61.0824,61.0895,193923.0
2019-02-06 09:55:00,85.12,85.12,85.1,85.1,57784.0,61.0895,61.0895,61.0752,61.0752,57784.0
2019-02-06 10:00:00,85.1,85.1,85.06,85.07,243505.0,61.0752,61.0752,61.0465,61.0536,243505.0
2019-02-06 10:05:00,85.06,85.1,85.06,85.06,262686.0,61.0465,61.0752,61.0465,61.0465,262686.0
2019-02-06 10:10:00,85.06,85.08,85.03,85.06,327740.0,61.0465,61.0608,61.0249,61.0465,327740.0
2019-02-06 10:15:00,85.06,85.06,85.02,85.05,467431.0,61.0465,61.0465,61.0178,61.0393,467431.0
2019-02-06 10:20:00,85.06,85.06,85.02,85.06,177788.0,61.0465,61.0465,61.0178,61.0465,177788.0
2019-02-06 10:25:00,85.06,85.08,85.06,85.08,180633.0,61.0465,61.0608,61.0465,61.0608,180633.0
2019-02-06 10:30:00,85.08,85.11,85.07,85.11,85476.0,61.0608,61.0824,61.0536,61.0824,85476.0
2019-02-06 10:35:00,85.11,85.13,85.1,85.12,184579.0,61.0824,61.0967,61.0752,61.0895,184579.0
2019-02-06 10:40:00,85.12,85.13,85.11,85.13,563888.0,61.0895,61.0967,61.0824,61.0967,563888.0
2019-02-06 10:45:00,85.12,85.18,85.12,85.17,701423.0,61.0895,61.1326,61.0895,61.1254,701423.0
2019-02-06 10:50:00,85.17,85.18,85.15,85.18,41521.0,61.1254,61.1326,61.1111,61.1326,41521.0
2019-02-06 10:55:00,85.17,85.18,85.16,85.17,148894.0,61.1254,61.1326,61.1182,61.1254,148894.0
2019-02-06 11:00:00,85.17,85.18,85.16,85.17,126819.0,61.1254,61.1326,61.1182,61.1254,126819.0
2019-02-06 11:05:00,85.18,85.18,85.16,85.17,129556.0,61.1326,61.1326,61.1182,61.1254,129556.0
2019-02-06 11:10:00,85.17,85.17,85.13,85.14,173672.0,61.1254,61.1254,61.0967,61.1039,173672.0
2019-02-06 11:15:00,85.14,85.15,85.13,85.14,1332461.0,61.1039,61.1111,61.0967,61.1039,1332461.0
2019-02-06 11:20:00,85.15,85.15,85.13,85.14,152017.0,61.1111,61.1111,61.0967,61.1039,152017.0
2019-02-06 11:25:00,85.14,85.15,85.12,85.15,137885.0,61.1039,61.1111,61.0895,61.1111,137885.0
2019-02-06 11:30:00,85.14,85.16,85.14,85.14,124967.0,61.1039,61.1182,61.1039,61.1039,124967.0
2019-02-06 11:35:00,85.14,85.17,85.13,85.17,162874.0,61.1039,61.1254,61.0967,61.1254,162874.0
2019-02-06 11:40:00,85.16,85.19,85.16,85.17,136772.0,61.1182,61.1398,61.1182,61.1254,136772.0
2019-02-06 11:45:00,85.16,85.2,85.16,85.2,151649.0,61.1182,61.1469,61.1182,61.1469,151649.0
2019-02-06 11:50:00,85.2,85.21,85.19,85.2,170419.0,61.1469,61.1541,61.1398,61.1469,170419.0
2019-02-06 11:55:00,85.2,85.21,85.2,85.2,145073.0,61.1469,61.1541,61.1469,61.1469,145073.0
2019-02-06 12:00:00,85.2,85.21,85.19,85.21,111130.0,61.1469,61.1541,61.1398,61.1541,111130.0
2019-02-06 12:05:00,85.2,85.21,85.19,85.2,204394.0,61.1469,61.1541,61.1398,61.1469,204394.0
2019-02-06 12:10:00,85.2,85.2,85.19,85.2,62307.0,61.1469,61.1469,61.1398,61.1469,62307.0
2019-02-06 12:15:00,85.2,85.21,85.18,85.2,458545.0,61.1469,61.1541,61.1326,61.1469,458545.0
2019-02-06 12:20:00,85.2,85.2,85.18,85.2,1396414.0,61.1469,61.1469,61.1326,61.1469,1396414.0
2019-02-06 12:25:00,85.2,85.21,85.19,85.2,297211.0,61.1469,61.1541,61.1398,61.1469,297211.0
2019-02-06 12:30:00,85.2,85.2,85.19,85.2,82601.0,61.1469,61.1469,61.1398,61.1469,82601.0
2019-02-06 12:35:00,85.2,85.2,85.19,85.2,216472.0,61.1469,61.1469,61.1398,61.1469,216472.0
2019-02-06 12:40:00,85.2,85.2,85.19,85.2,264417.0,61.1469,61.1469,61.1398,61.1469,264417.0
2019-02-06 12:45:00,85.2,85.2,85.18,85.19,372285.0,61.1469,61.1469,61.1326,61.1398,372285.0
2019-02-06 12:50:00,85.19,85.19,85.18,85.19,171833.0,61.1398,61.1398,61.1326,61.1398,171833.0
2019-02-06 12:55:00,85.19,85.19,85.18,85.19,686862.0,61.1398,61.1398,61.1326,61.1398,686862.0
2019-02-06 13:00:00,85.19,85.2,85.18,85.2,137495.0,61.1398,61.1469,61.1326,61.1469,137495.0
2019-02-06 13:05:00,85.2,85.2,85.19,85.2,21862.0,61.1469,61.1469,61.1398,61.1469,21862.0
2019-02-06 13:10:00,85.19,85.2,85.17,85.18,541908.0,61.1398,61.1469,61.1254,61.1326,541908.0
2019-02-06 13:15:00,85.19,85.19,85.15,85.16,826059.0,61.1398,61.1398,61.1111,61.1182,826059.0
2019-02-06 13:20:00,85.16,85.16,85.15,85.15,19379.0,61.1182,61.1182,61.1111,61.1111,19379.0
2019-02-06 13:25:00,85.15,85.16,85.15,85.15,14933.0,61.1111,61.1182,61.1111,61.1111,14933.0
2019-02-06 13:30:00,85.15,85.16,85.15,85.15,17425.0,61.1111,61.1182,61.1111,61.1111,17425.0
2019-02-06 13:35:00,85.16,85.16,85.15,85.15,12322.0,61.1182,61.1182,61.1111,61.1111,12322.0
2019-02-06 13:40:00,85.15,85.16,85.15,85.15,11117.0,61.1111,61.1182,61.1111,61.1111,11117.0
2019-02-06 13:45:00,85.15,85.16,85.15,85.16,627526.0,61.1111,61.1182,61.1111,61.1182,627526.0
2019-02-06 13:50:00,85.16,85.17,85.15,85.17,65503.0,61.1182,61.1254,61.1111,61.1254,65503.0
2019-02-06 13:55:00,85.17,85.17,85.16,85.16,30483.0,61.1254,61.1254,61.1182,61.1182,30483.0
2019-02-06 14:00:00,85.17,85.17,85.12,85.13,347530.0,61.1254,61.1254,61.0895,61.0967,347530.0
2019-02-06 14:05:00,85.13,85.13,85.12,85.12,10714.0,61.0967,61.0967,61.0895,61.0895,10714.0
2019-02-06 14:10:00,85.13,85.13,85.1,85.11,529731.0,61.0967,61.0967,61.0752,61.0824,529731.0
2019-02-06 14:15:00,85.11,85.13,85.1,85.13,115572.0,61.0824,61.0967,61.0752,61.0967,115572.0
2019-02-06 14:20:00,85.12,85.14,85.1,85.14,206206.0,61.0895,61.1039,61.0752,61.1039,206206.0
2019-02-06 14:25:00,85.13,85.14,85.12,85.13,217680.0,61.0967,61.1039,61.0895,61.0967,217680.0
2019-02-06 14:30:00,85.12,85.13,85.1,85.12,105784.0,61.0895,61.0967,61.0752,61.0895,105784.0
2019-02-06 14:35:00,85.13,85.13,85.1,85.11,523484.0,61.0967,61.0967,61.0752,61.0824,523484.0
2019-02-06 14:40:00,85.11,85.13,85.11,85.13,15911.0,61.0824,61.0967,61.0824,61.0967,15911.0
2019-02-06 14:45:00,85.13,85.15,85.12,85.15,92725.0,61.0967,61.1111,61.0895,61.1111,92725.0
2019-02-06 14:50:00,85.15,85.15,85.14,85.15,14820.0,61.1111,61.1111,61.1039,61.1111,14820.0
2019-02-06 14:55:00,85.14,85.15,85.14,85.15,160905.0,61.1039,61.1111,61.1039,61.1111,160905.0
2019-02-06 15:00:00,85.15,85.15,85.14,85.14,11379.0,61.1111,61.1111,61.1039,61.1039,11379.0
2019-02-06 15:05:00,85.15,85.15,85.13,85.14,403533.0,61.1111,61.1111,61.0967,61.1039,403533.0
2019-02-06 15:10:00,85.14,85.14,85.13,85.14,519210.0,61.1039,61.1039,61.0967,61.1039,519210.0
2019-02-06 15:15:00,85.14,85.14,85.13,85.14,116889.0,61.1039,61.1039,61.0967,61.1039,116889.0
2019-02-06 15:20:00,85.14,85.14,85.13,85.14,13965.0,61.1039,61.1039,61.0967,61.1039,13965.0
2019-02-06 15:25:00,85.14,85.14,85.13,85.14,21007.0,61.1039,61.1039,61.0967,61.1039,21007.0
2019-02-06 15:30:00,85.14,85.14,85.13,85.14,351208.0,61.1039,61.1039,61.0967,61.1039,351208.0
2019-02-06 15:35:00,85.14,85.14,85.13,85.14,243400.0,61.1039,61.1039,61.0967,61.1039,243400.0
2019-02-06 15:40:00,85.14,85.15,85.13,85.14,250865.0,61.1039,61.1111,61.0967,61.1039,250865.0
2019-02-06 15:45:00,85.14,85.14,85.13,85.14,561137.0,61.1039,61.1039,61.0967,61.1039,561137.0
2019-02-06 15:50:00,85.14,85.14,85.12,85.13,817548.0,61.1039,61.1039,61.0895,61.0967,817548.0
2019-02-06 15:55:00,85.13,85.13,85.1,85.11,979404.0,61.0967,61.0967,61.0752,61.0824,979404.0
2019-02-07 09:30:00,84.85,84.85,84.78,84.82,555853.0,60.8958,60.8958,60.8455,60.8742,555853.0
2019-02-07 09:35:00,84.81,84.83,84.79,84.82,378262.0,60.867,60.8814,60.8527,60.8742,378262.0
2019-02-07 09:40:00,84.81,84.83,84.79,84.81,379364.0,60.867,60.8814,60.8527,60.867,379364.0
2019-02-07 09:45:00,84.8,84.83,84.79,84.81,322493.0,60.8599,60.8814,60.8527,60.867,322493.0
2019-02-07 09:50:00,84.81,84.82,84.78,84.79,439040.0,60.867,60.8742,60.8455,60.8527,439040.0
2019-02-07 09:55:00,84.79,84.81,84.79,84.81,95299.0,60.8527,60.867,60.8527,60.867,95299.0
2019-02-07 10:00:00,84.81,84.81,84.78,84.79,191642.0,60.867,60.867,60.8455,60.8527,191642.0
2019-02-07 10:05:00,84.78,84.8,84.77,84.79,135945.0,60.8455,60.8599,60.8383,60.8527,135945.0
2019-02-07 10:10:00,84.79,84.84,84.78,84.84,381939.0,60.8527,60.8886,60.8455,60.8886,381939.0
2019-02-07 10:15:00,84.84,84.84,84.78,84.79,192523.0,60.8886,60.8886,60.8455,60.8527,192523.0
2019-02-07 10:20:00,84.79,84.83,84.77,84.83,978405.0,60.8527,60.8814,60.8383,60.8814,978405.0
2019-02-07 10:25:00,84.83,84.86,84.81,84.83,1444270.0,60.8814,60.9029,60.867,60.8814,1444270.0
2019-02-07 10:30:00,84.83,84.85,84.82,84.84,565188.0,60.8814,60.8958,60.8742,60.8886,565188.0
2019-02-07 10:35:00,84.84,84.85,84.83,84.83,262251.0,60.8886,60.8958,60.8814,60.8814,262251.0
2019-02-07 10:40:00,84.83,84.85,84.8,84.82,301362.0,60.8814,60.8958,60.8599,60.8742,301362.0
2019-02-07 10:45:00,84.81,84.83,84.8,84.81,313074.0,60.867,60.8814,60.8599,60.867,313074.0
2019-02-07 10:50:00,84.8,84.81,84.74,84.77,323820.0,60.8599,60.867,60.8168,60.8383,323820.0
2019-02-07 10:55:00,84.76,84.77,84.74,84.75,129300.0,60.8312,60.8383,60.8168,60.824,129300.0
2019-02-07 11:00:00,84.75,84.76,84.73,84.76,559444.0,60.824,60.8312,60.8096,60.8312,559444.0
2019-02-07 11:05:00,84.76,84.76,84.75,84.76,214774.0,60.8312,60.8312,60.824,60.8312,214774.0
2019-02-07 11:10:00,84.76,84.76,84.74,84.74,292121.0,60.8312,60.8312,60.8168,60.8168,292121.0
2019-02-07 11:15:00,84.74,84.75,84.7,84.7,472124.0,60.8168,60.824,60.7881,60.7881,472124.0
2019-02-07 11:20:00,84.7,84.72,84.7,84.71,896912.0,60.7881,60.8025,60.7881,60.7953,896912.0
2019-02-07 11:25:00,84.71,84.71,84.68,84.69,486860.0,60.7953,60.7953,60.7737,60.7809,486860.0
2019-02-07 11:30:00,84.69,84.7,84.67,84.69,711660.0,60.7809,60.7881,60.7666,60.7809,711660.0
2019-02-07 11:35:00,84.68,84.71,84.68,84.7,168108.0,60.7737,60.7953,60.7737,60.7881,168108.0
2019-02-07 11:40:00,84.7,84.73,84.7,84.73,335750.0,60.7881,60.8096,60.7881,60.8096,335750.0
2019-02-07 11:45:00,84.73,84.73,84.69,84.7,152507.0,60.8096,60.8096,60.7809,60.7881,152507.0
2019-02-07 11:50:00,84.7,84.71,84.68,84.7,109232.0,60.7881,60.7953,60.7737,60.7881,109232.0
2019-02-07 11:55:00,84.7,84.71,84.69,84.69,78590.0,60.7881,60.7953,60.7809,60.7809,78590.0
2019-02-07 12:00:00,84.69,84.69,84.66,84.68,118838.0,60.7809,60.7809,60.7594,60.7737,118838.0
2019-02-07 12:05:00,84.67,84.7,84.66,84.7,76932.0,60.7666,60.7881,60.7594,60.7881,76932.0
2019-02-07 12:10:00,84.7,84.72,84.69,84.71,64155.0,60.7881,60.8025,60.7809,60.7953,64155.0
2019-02-07 12:15:00,84.7,84.71,84.69,84.71,36827.0,60.7881,60.7953,60.7809,60.7953,36827.0
2019-02-07 12:20:00,84.71,84.74,84.71,84.74,118633.0,60.7953,60.8168,60.7953,60.8168,118633.0
2019-02-07 12:25:00,84.73,84.75,84.71,84.75,356905.0,60.8096,60.824,60.7953,60.824,356905.0
2019-02-07 12:30:00,84.74,84.75,84.74,84.75,85245.0,60.8168,60.824,60.8168,60.824,85245.0
2019-02-07 12:35:00,84.75,84.77,84.74,84.76,70448.0,60.824,60.8383,60.8168,60.8312,70448.0
2019-02-07 12:40:00,84.76,84.76,84.72,84.72,205090.0,60.8312,60.8312,60.8025,60.8025,205090.0
2019-02-07 12:45:00,84.72,84.74,84.72,84.74,164736.0,60.8025,60.8168,60.8025,60.8168,164736.0
2019-02-07 12:50:00,84.73,84.74,84.71,84.71,49456.0,60.8096,60.8168,60.7953,60.7953,49456.0
2019-02-07 12:55:00,84.71,84.73,84.7,84.73,120510.0,60.7953,60.8096,60.7881,60.8096,120510.0
2019-02-07 13:00:00,84.73,84.78,84.72,84.78,253757.0,60.8096,60.8455,60.8025,60.8455,253757.0
2019-02-07 13:05:00,84.78,84.82,84.78,84.82,670958.0,60.8455,60.8742,60.8455,60.8742,670958.0
2019-02-07 13:10:00,84.81,84.84,84.81,84.84,124954.0,60.867,60.8886,60.867,60.8886,124954.0
2019-02-07 13:15:00,84.84,84.84,84.8,84.8,92008.0,60.8886,60.8886,60.8599,60.8599,92008.0
2019-02-07 13:20:00,84.81,84.83,84.8,84.82,192055.0,60.867,60.8814,60.8599,60.8742,192055.0
2019-02-07 13:25:00,84.83,84.85,84.81,84.83,189312.0,60.8814,60.8958,60.867,60.8814,189312.0
2019-02-07 13:30:00,84.83,84.84,84.82,84.84,35809.0,60.8814,60.8886,60.8742,60.8886,35809.0
2019-02-07 13:35:00,84.84,84.85,84.83,84.84,54554.0,60.8886,60.8958,60.8814,60.8886,54554.0
2019-02-07 13:40:00,84.84,84.85,84.83,84.85,41409.0,60.8886,60.8958,60.8814,60.8958,41409.0
2019-02-07 13:45:00,84.85,84.86,84.84,84.86,78174.0,60.8958,60.9029,60.8886,60.9029,78174.0
2019-02-07 13:50:00,84.86,84.9,84.85,84.87,78847.0,60.9029,60.9316,60.8958,60.9101,78847.0
2019-02-07 13:55:00,84.87,84.89,84.86,84.87,131023.0,60.9101,60.9245,60.9029,60.9101,131023.0
2019-02-07 14:00:00,84.86,84.87,84.86,84.87,37611.0,60.9029,60.9101,60.9029,60.9101,37611.0
2019-02-07 14:05:00,84.86,84.87,84.83,84.84,229652.0,60.9029,60.9101,60.8814,60.8886,229652.0
2019-02-07 14:10:00,84.83,84.83,84.81,84.82,114362.0,60.8814,60.8814,60.867,60.8742,114362.0
2019-02-07 14:15:00,84.82,84.82,84.8,84.81,178261.0,60.8742,60.8742,60.8599,60.867,178261.0
2019-02-07 14:20:00,84.81,84.81,84.8,84.81,36746.0,60.867,60.867,60.8599,60.867,36746.0
2019-02-07 14:25:00,84.81,84.86,84.79,84.86,252446.0,60.867,60.9029,60.8527,60.9029,252446.0
2019-02-07 14:30:00,84.86,84.86,84.84,84.84,90743.0,60.9029,60.9029,60.8886,60.8886,90743.0
2019-02-07 14:35:00,84.84,84.86,84.82,84.83,125498.0,60.8886,60.9029,60.8742,60.8814,125498.0
2019-02-07 14:40:00,84.83,84.85,84.82,84.84,66957.0,60.8814,60.8958,60.8742,60.8886,66957.0
2019-02-07 14:45:00,84.83,84.84,84.82,84.82,54942.0,60.8814,60.8886,60.8742,60.8742,54942.0
2019-02-07 14:50:00,84.83,84.84,84.82,84.84,301693.0,60.8814,60.8886,60.8742,60.8886,301693.0
2019-02-07 14:55:00,84.84,84.84,84.81,84.82,47502.0,60.8886,60.8886,60.867,60.8742,47502.0
2019-02-07 15:00:00,84.82,84.83,84.79,84.81,596663.0,60.8742,60.8814,60.8527,60.867,596663.0
2019-02-07 15:05:00,84.8,84.81,84.79,84.8,71219.0,60.8599,60.867,60.8527,60.8599,71219.0
2019-02-07 15:10:00,84.8,84.81,84.78,84.8,61053.0,60.8599,60.867,60.8455,60.8599,61053.0
2019-02-07 15:15:00,84.8,84.82,84.79,84.8,28800.0,60.8599,60.8742,60.8527,60.8599,28800.0
2019-02-07 15:20:00,84.8,84.82,84.79,84.81,24777.0,60.8599,60.8742,60.8527,60.867,24777.0
2019-02-07 15:25:00,84.81,84.81,84.79,84.8,30056.0,60.867,60.867,60.8527,60.8599,30056.0
2019-02-07 15:30:00,84.8,84.81,84.79,84.8,116979.0,60.8599,60.867,60.8527,60.8599,116979.0
2019-02-07 15:35:00,84.8,84.81,84.79,84.81,118372.0,60.8599,60.867,60.8527,60.867,118372.0
2019-02-07 15:40:00,84.81,84.85,84.81,84.84,222832.0,60.867,60.8958,60.867,60.8886,222832.0
2019-02-07 15:45:00,84.84,84.86,84.82,84.82,202504.0,60.8886,60.9029,60.8742,60.8742,202504.0
2019-02-07 15:50:00,84.82,84.87,84.82,84.83,391821.0,60.8742,60.9101,60.8742,60.8814,391821.0
2019-02-07 15:55:00,84.83,84.85,84.81,84.81,877826.0,60.8814,60.8958,60.867,60.867,877826.0
2019-02-08 09:30:00,84.71,84.73,84.67,84.73,238388.0,60.7953,60.8096,60.7666,60.8096,238388.0
2019-02-08 09:35:00,84.73,84.75,84.72,84.73,193188.0,60.8096,60.824,60.8025,60.8096,193188.0
2019-02-08 09:40:00,84.73,84.74,84.7,84.72,107453.0,60.8096,60.8168,60.7881,60.8025,107453.0
2019-02-08 09:45:00,84.72,84.74,84.68,84.73,354577.0,60.8025,60.8168,60.7737,60.8096,354577.0
2019-02-08 09:50:00,84.73,84.76,84.71,84.71,178837.0,60.8096,60.8312,60.7953,60.7953,178837.0
2019-02-08 09:55:00,84.7,84.73,84.67,84.69,56055.0,60.7881,60.8096,60.7666,60.7809,56055.0
2019-02-08 10:00:00,84.68,84.68,84.64,84.66,120633.0,60.7737,60.7737,60.745,60.7594,120633.0
2019-02-08 10:05:00,84.66,84.67,84.63,84.65,620575.0,60.7594,60.7666,60.7379,60.7522,620575.0
2019-02-08 10:10:00,84.65,84.66,84.62,84.63,505779.0,60.7522,60.7594,60.7307,60.7379,505779.0
2019-02-08 10:15:00,84.62,84.63,84.59,84.6,221080.0,60.7307,60.7379,60.7092,60.7163,221080.0
2019-02-08 10:20:00,84.59,84.64,84.59,84.61,98467.0,60.7092,60.745,60.7092,60.7235,98467.0
2019-02-08 10:25:00,84.61,84.65,84.59,84.64,188366.0,60.7235,60.7522,60.7092,60.745,188366.0
2019-02-08 10:30:00,84.64,84.65,84.62,84.65,858380.0,60.745,60.7522,60.7307,60.7522,858380.0
2019-02-08 10:35:00,84.65,84.66,84.64,84.66,70068.0,60.7522,60.7594,60.745,60.7594,70068.0
2019-02-08 10:40:00,84.66,84.68,84.64,84.65,180554.0,60.7594,60.7737,60.745,60.7522,180554.0
2019-02-08 10:45:00,84.65,84.66,84.63,84.65,606444.0,60.7522,60.7594,60.7379,60.7522,606444.0
2019-02-08 10:50:00,84.65,84.67,84.63,84.64,1015622.0,60.7522,60.7666,60.7379,60.745,1015622.0
2019-02-08 10:55:00,84.64,84.66,84.63,84.63,176976.0,60.745,60.7594,60.7379,60.7379,176976.0
2019-02-08 11:00:00,84.63,84.64,84.61,84.61,86028.0,60.7379,60.745,60.7235,60.7235,86028.0
2019-02-08 11:05:00,84.61,84.62,84.58,84.62,521228.0,60.7235,60.7307,60.702,60.7307,521228.0
2019-02-08 11:10:00,84.61,84.63,84.6,84.63,164548.0,60.7235,60.7379,60.7163,60.7379,164548.0
2019-02-08 11:15:00,84.63,84.66,84.63,84.64,108025.0,60.7379,60.7594,60.7379,60.745,108025.0
2019-02-08 11:20:00,84.64,84.65,84.62,84.65,109957.0,60.745,60.7522,60.7307,60.7522,109957.0
2019-02-08 11:25:00,84.65,84.65,84.64,84.64,43281.0,60.7522,60.7522,60.745,60.745,43281.0
2019-02-08 11:30:00,84.64,84.64,84.59,84.6,58037.0,60.745,60.745,60.7092,60.7163,58037.0
2019-02-08 11:35:00,84.6,84.62,84.58,84.62,104856.0,60.7163,60.7307,60.702,60.7307,104856.0
2019-02-08 11:40:00,84.61,84.63,84.61,84.62,56053.0,60.7235,60.7379,60.7235,60.7307,56053.0
2019-02-08 11:45:00,84.62,84.63,84.58,84.59,85068.0,60.7307,60.7379,60.702,60.7092,85068.0
2019-02-08 11:50:00,84.6,84.62,84.58,84.62,111417.0,60.7163,60.7307,60.702,60.7307,111417.0
2019-02-08 11:55:00,84.62,84.64,84.62,84.63,92648.0,60.7307,60.745,60.7307,60.7379,92648.0
2019-02-08 12:00:00,84.63,84.66,84.63,84.63,110457.0,60.7379,60.7594,60.7379,60.7379,110457.0
2019-02-08 12:05:00,84.63,84.64,84.62,84.62,45524.0,60.7379,60.745,60.7307,60.7307,45524.0
2019-02-08 12:10:00,84.62,84.63,84.61,84.63,40388.0,60.7307,60.7379,60.7235,60.7379,40388.0
2019-02-08 12:15:00,84.63,84.64,84.62,84.64,44816.0,60.7379,60.745,60.7307,60.745,44816.0
2019-02-08 12:20:00,84.64,84.64,84.63,84.63,50602.0,60.745,60.745,60.7379,60.7379,50602.0
2019-02-08 12:25:00,84.64,84.64,84.63,84.64,48534.0,60.745,60.745,60.7379,60.745,48534.0
2019-02-08 12:30:00,84.64,84.64,84.63,84.63,79412.0,60.745,60.745,60.7379,60.7379,79412.0
2019-02-08 12:35:00,84.63,84.64,84.62,84.63,25194.0,60.7379,60.745,60.7307,60.7379,25194.0
2019-02-08 12:40:00,84.63,84.64,84.63,84.64,97787.0,60.7379,60.745,60.7379,60.745,97787.0
2019-02-08 12:45:00,84.64,84.65,84.63,84.65,630749.0,60.745,60.7522,60.7379,60.7522,630749.0
2019-02-08 12:50:00,84.65,84.66,84.63,84.65,177803.0,60.7522,60.7594,60.7379,60.7522,177803.0
2019-02-08 12:55:00,84.64,84.65,84.63,84.64,33729.0,60.745,60.7522,60.7379,60.745,33729.0
2019-02-08 13:00:00,84.64,84.66,84.63,84.65,59577.0,60.745,60.7594,60.7379,60.7522,59577.0
2019-02-08 13:05:00,84.65,84.68,84.65,84.68,103189.0,60.7522,60.7737,60.7522,60.7737,103189.0
2019-02-08 13:10:00,84.68,84.7,84.67,84.7,122151.0,60.7737,60.7881,60.7666,60.7881,122151.0
2019-02-08 13:15:00,84.7,84.7,84.67,84.68,521231.0,60.7881,60.7881,60.7666,60.7737,521231.0
2019-02-08 13:20:00,84.67,84.68,84.66,84.67,77324.0,60.7666,60.7737,60.7594,60.7666,77324.0
2019-02-08 13:25:00,84.67,84.68,84.66,84.67,18164.0,60.7666,60.7737,60.7594,60.7666,18164.0
2019-02-08 13:30:00,84.67,84.68,84.66,84.67,57379.0,60.7666,60.7737,60.7594,60.7666,57379.0
2019-02-08 13:35:00,84.67,84.67,84.66,84.67,75704.0,60.7666,60.7666,60.7594,60.7666,75704.0
2019-02-08 13:40:00,84.67,84.68,84.66,84.68,57654.0,60.7666,60.7737,60.7594,60.7737,57654.0
2019-02-08 13:45:00,84.67,84.68,84.67,84.67,72715.0,60.7666,60.7737,60.7666,60.7666,72715.0
2019-02-08 13:50:00,84.67,84.68,84.66,84.67,73168.0,60.7666,60.7737,60.7594,60.7666,73168.0
2019-02-08 13:55:00,84.67,84.68,84.66,84.67,23951.0,60.7666,60.7737,60.7594,60.7666,23951.0
2019-02-08 14:00:00,84.68,84.69,84.67,84.67,574366.0,60.7737,60.7809,60.7666,60.7666,574366.0
2019-02-08 14:05:00,84.67,84.69,84.67,84.69,75252.0,60.7666,60.7809,60.7666,60.7809,75252.0
2019-02-08 14:10:00,84.69,84.71,84.68,84.7,92147.0,60.7809,60.7953,60.7737,60.7881,92147.0
2019-02-08 14:15:00,84.71,84.72,84.7,84.72,57920.0,60.7953,60.8025,60.7881,60.8025,57920.0
2019-02-08 14:20:00,84.72,84.72,84.71,84.71,29836.0,60.8025,60.8025,60.7953,60.7953,29836.0
2019-02-08 14:25:00,84.72,84.74,84.7,84.72,306098.0,60.8025,60.8168,60.7881,60.8025,306098.0
2019-02-08 14:30:00,84.72,84.76,84.71,84.75,143534.0,60.8025,60.8312,60.7953,60.824,143534.0
2019-02-08 14:35:00,84.75,84.76,84.71,84.72,102637.0,60.824,60.8312,60.7953,60.8025,102637.0
2019-02-08 14:40:00,84.72,84.73,84.71,84.73,33490.0,60.8025,60.8096,60.7953,60.8096,33490.0
2019-02-08 14:45:00,84.72,84.74,84.72,84.73,34001.0,60.8025,60.8168,60.8025,60.8096,34001.0
2019-02-08 14:50:00,84.73,84.74,84.73,84.73,53235.0,60.8096,60.8168,60.8096,60.8096,53235.0
2019-02-08 14:55:00,84.73,84.75,84.71,84.72,58802.0,60.8096,60.824,60.7953,60.8025,58802.0
2019-02-08 15:00:00,84.72,84.73,84.7,84.7,91418.0,60.8025,60.8096,60.7881,60.7881,91418.0
2019-02-08 15:05:00,84.7,84.71,84.69,84.7,66355.0,60.7881,60.7953,60.7809,60.7881,66355.0
2019-02-08 15:10:00,84.7,84.72,84.7,84.71,86636.0,60.7881,60.8025,60.7881,60.7953,86636.0
2019-02-08 15:15:00,84.71,84.72,84.71,84.72,9694.0,60.7953,60.8025,60.7953,60.8025,9694.0
2019-02-08 15:20:00,84.71,84.73,84.71,84.73,16036.0,60.7953,60.8096,60.7953,60.8096,16036.0
2019-02-08 15:25:00,84.73,84.73,84.7,84.72,129030.0,60.8096,60.8096,60.7881,60.8025,129030.0
2019-02-08 15:30:00,84.72,84.73,84.71,84.73,34073.0,60.8025,60.8096,60.7953,60.8096,34073.0
2019-02-08 15:35:00,84.73,84.73,84.7,84.7,34660.0,60.8096,60.8096,60.7881,60.7881,34660.0
2019-02-08 15:40:00,84.71,84.72,84.7,84.72,54318.0,60.7953,60.8025,60.7881,60.8025,54318.0
2019-02-08 15:45:00,84.71,84.74,84.71,84.71,186628.0,60.7953,60.8168,60.7953,60.7953,186628.0
2019-02-08 15:50:00,84.71,84.72,84.69,84.72,239399.0,60.7953,60.8025,60.7809,60.8025,239399.0
2019-02-08 15:55:00,84.72,84.81,84.71,84.79,2465168.0,60.8025,60.867,60.7953,60.8527,2465168.0
2019-02-11 09:30:00,84.8,84.84,84.76,84.83,109109.0,60.8599,60.8886,60.8312,60.8814,109109.0
2019-02-11 09:35:00,84.84,84.87,84.82,84.83,143675.0,60.8886,60.9101,60.8742,60.8814,143675.0
2019-02-11 09:40:00,84.82,84.83,84.79,84.79,257792.0,60.8742,60.8814,60.8527,60.8527,257792.0
2019-02-11 09:45:00,84.78,84.8,84.78,84.78,199822.0,60.8455,60.8599,60.8455,60.8455,199822.0
2019-02-11 09:50:00,84.78,84.78,84.75,84.77,131674.0,60.8455,60.8455,60.824,60.8383,131674.0
2019-02-11 09:55:00,84.77,84.77,84.74,84.77,46293.0,60.8383,60.8383,60.8168,60.8383,46293.0
2019-02-11 10:00:00,84.77,84.77,84.73,84.74,140084.0,60.8383,60.8383,60.8096,60.8168,140084.0
2019-02-11 10:05:00,84.74,84.77,84.72,84.76,105573.0,60.8168,60.8383,60.8025,60.8312,105573.0
2019-02-11 10:10:00,84.75,84.76,84.72,84.74,36164.0,60.824,60.8312,60.8025,60.8168,36164.0
2019-02-11 10:15:00,84.74,84.77,84.73,84.77,75631.0,60.8168,60.8383,60.8096,60.8383,75631.0
2019-02-11 10:20:00,84.77,84.78,84.71,84.72,75339.0,60.8383,60.8455,60.7953,60.8025,75339.0
2019-02-11 10:25:00,84.73,84.74,84.72,84.73,51891.0,60.8096,60.8168,60.8025,60.8096,51891.0
2019-02-11 10:30:00,84.73,84.76,84.72,84.76,58134.0,60.8096,60.8312,60.8025,60.8312,58134.0
2019-02-11 10:35:00,84.76,84.76,84.72,84.73,74132.0,60.8312,60.8312,60.8025,60.8096,74132.0
2019-02-11 10:40:00,84.73,84.74,84.72,84.73,20351.0,60.8096,60.8168,60.8025,60.8096,20351.0
2019-02-11 10:45:00,84.73,84.75,84.73,84.73,28715.0,60.8096,60.824,60.8096,60.8096,28715.0
2019-02-11 10:50:00,84.73,84.73,84.72,84.73,33030.0,60.8096,60.8096,60.8025,60.8096,33030.0
2019-02-11 10:55:00,84.73,84.74,84.7,84.73,83276.0,60.8096,60.8168,60.7881,60.8096,83276.0
2019-02-11 11:00:00,84.73,84.75,84.73,84.73,82342.0,60.8096,60.824,60.8096,60.8096,82342.0
2019-02-11 11:05:00,84.74,84.75,84.7,84.71,97293.0,60.8168,60.824,60.7881,60.7953,97293.0
2019-02-11 11:10:00,84.7,84.75,84.7,84.73,162524.0,60.7881,60.824,60.7881,60.8096,162524.0
2019-02-11 11:15:00,84.72,84.75,84.71,84.75,99826.0,60.8025,60.824,60.7953,60.824,99826.0
2019-02-11 11:20:00,84.75,84.75,84.7,84.72,467069.0,60.824,60.824,60.7881,60.8025,467069.0
2019-02-11 11:25:00,84.72,84.73,84.71,84.72,95823.0,60.8025,60.8096,60.7953,60.8025,95823.0
2019-02-11 11:30:00,84.72,84.73,84.71,84.73,134647.0,60.8025,60.8096,60.7953,60.8096,134647.0
2019-02-11 11:35:00,84.73,84.73,84.71,84.72,137639.0,60.8096,60.8096,60.7953,60.8025,137639.0
2019-02-11 11:40:00,84.72,84.75,84.7,84.73,518874.0,60.8025,60.824,60.7881,60.8096,518874.0
2019-02-11 11:45:00,84.74,84.79,84.74,84.78,73066.0,60.8168,60.8527,60.8168,60.8455,73066.0
2019-02-11 11:50:00,84.78,84.78,84.76,84.78,88820.0,60.8455,60.8455,60.8312,60.8455,88820.0
2019-02-11 11:55:00,84.77,84.79,84.77,84.77,36217.0,60.8383,60.8527,60.8383,60.8383,36217.0
2019-02-11 12:00:00,84.77,84.8,84.77,84.79,61174.0,60.8383,60.8599,60.8383,60.8527,61174.0
2019-02-11 12:05:00,84.78,84.81,84.77,84.8,39747.0,60.8455,60.867,60.8383,60.8599,39747.0
2019-02-11 12:10:00,84.8,84.8,84.78,84.79,45227.0,60.8599,60.8599,60.8455,60.8527,45227.0
2019-02-11 12:15:00,84.79,84.8,84.78,84.79,32259.0,60.8527,60.8599,60.8455,60.8527,32259.0
2019-02-11 12:20:00,84.79,84.79,84.78,84.78,140228.0,60.8527,60.8527,60.8455,60.8455,140228.0
2019-02-11 12:25:00,84.79,84.81,84.78,84.8,144283.0,60.8527,60.867,60.8455,60.8599,144283.0
2019-02-11 12:30:00,84.8,84.81,84.79,84.8,63268.0,60.8599,60.867,60.8527,60.8599,63268.0
2019-02-11 12:35:00,84.79,84.8,84.77,84.78,100354.0,60.8527,60.8599,60.8383,60.8455,100354.0
2019-02-11 12:40:00,84.78,84.79,84.77,84.78,53906.0,60.8455,60.8527,60.8383,60.8455,53906.0
2019-02-11 12:45:00,84.78,84.79,84.77,84.78,84666.0,60.8455,60.8527,60.8383,60.8455,84666.0
2019-02-11 12:50:00,84.78,84.78,84.77,84.77,20302.0,60.8455,60.8455,60.8383,60.8383,20302.0
2019-02-11 12:55:00,84.77,84.79,84.77,84.79,84590.0,60.8383,60.8527,60.8383,60.8527,84590.0
2019-02-11 13:00:00,84.79,84.8,84.78,84.8,28983.0,60.8527,60.8599,60.8455,60.8599,28983.0
2019-02-11 13:05:00,84.8,84.81,84.79,84.81,19127.0,60.8599,60.867,60.8527,60.867,19127.0
2019-02-11 13:10:00,84.81,84.81,84.79,84.8,118708.0,60.867,60.867,60.8527,60.8599,118708.0
2019-02-11 13:15:00,84.81,84.81,84.79,84.79,295772.0,60.867,60.867,60.8527,60.8527,295772.0
2019-02-11 13:20:00,84.8,84.81,84.79,84.8,119688.0,60.8599,60.867,60.8527,60.8599,119688.0
2019-02-11 13:25:00,84.8,84.81,84.79,84.8,58150.0,60.8599,60.867,60.8527,60.8599,58150.0
2019-02-11 13:30:00,84.81,84.81,84.79,84.79,97063.0,60.867,60.867,60.8527,60.8527,97063.0
2019-02-11 13:35:00,84.79,84.8,84.79,84.8,29537.0,60.8527,60.8599,60.8527,60.8599,29537.0
2019-02-11 13:40:00,84.8,84.8,84.79,84.8,11008.0,60.8599,60.8599,60.8527,60.8599,11008.0
2019-02-11 13:45:00,84.8,84.8,84.79,84.8,30671.0,60.8599,60.8599,60.8527,60.8599,30671.0
2019-02-11 13:50:00,84.8,84.81,84.79,84.81,52586.0,60.8599,60.867,60.8527,60.867,52586.0
2019-02-11 13:55:00,84.81,84.82,84.8,84.81,100657.0,60.867,60.8742,60.8599,60.867,100657.0
2019-02-11 14:00:00,84.81,84.82,84.8,84.81,35132.0,60.867,60.8742,60.8599,60.867,35132.0
2019-02-11 14:05:00,84.81,84.81,84.8,84.81,19650.0,60.867,60.867,60.8599,60.867,19650.0
2019-02-11 14:10:00,84.81,84.82,84.8,84.81,79045.0,60.867,60.8742,60.8599,60.867,79045.0
2019-02-11 14:15:00,84.81,84.82,84.8,84.8,231365.0,60.867,60.8742,60.8599,60.8599,231365.0
2019-02-11 14:20:00,84.8,84.81,84.79,84.8,132587.0,60.8599,60.867,60.8527,60.8599,132587.0
2019-02-11 14:25:00,84.8,84.81,84.8,84.8,69021.0,60.8599,60.867,60.8599,60.8599,69021.0
2019-02-11 14:30:00,84.8,84.81,84.8,84.8,75445.0,60.8599,60.867,60.8599,60.8599,75445.0
2019-02-11 14:35:00,84.8,84.81,84.79,84.8,54701.0,60.8599,60.867,60.8527,60.8599,54701.0
2019-02-11 14:40:00,84.8,84.8,84.79,84.8,17201.0,60.8599,60.8599,60.8527,60.8599,17201.0
2019-02-11 14:45:00,84.79,84.8,84.77,84.77,43918.0,60.8527,60.8599,60.8383,60.8383,43918.0
2019-02-11 14:50:00,84.77,84.78,84.76,84.78,52989.0,60.8383,60.8455,60.8312,60.8455,52989.0
2019-02-11 14:55:00,84.78,84.79,84.77,84.79,18647.0,60.8455,60.8527,60.8383,60.8527,18647.0
2019-02-11 15:00:00,84.79,84.8,84.79,84.8,29193.0,60.8527,60.8599,60.8527,60.8599,29193.0
2019-02-11 15:05:00,84.8,84.8,84.78,84.79,32723.0,60.8599,60.8599,60.8455,60.8527,32723.0
2019-02-11 15:10:00,84.79,84.8,84.78,84.8,39059.0,60.8527,60.8599,60.8455,60.8599,39059.0
2019-02-11 15:15:00,84.8,84.8,84.78,84.79,59657.0,60.8599,60.8599,60.8455,60.8527,59657.0
2019-02-11 15:20:00,84.79,84.8,84.78,84.79,42827.0,60.8527,60.8599,60.8455,60.8527,42827.0
2019-02-11 15:25:00,84.8,84.8,84.79,84.8,34083.0,60.8599,60.8599,60.8527,60.8599,34083.0
2019-02-11 15:30:00,84.8,84.8,84.78,84.79,110232.0,60.8599,60.8599,60.8455,60.8527,110232.0
2019-02-11 15:35:00,84.79,84.79,84.78,84.79,19225.0,60.8527,60.8527,60.8455,60.8527,19225.0
2019-02-11 15:40:00,84.79,84.79,84.78,84.79,30001.0,60.8527,60.8527,60.8455,60.8527,30001.0
2019-02-11 15:45:00,84.79,84.8,84.78,84.8,304963.0,60.8527,60.8599,60.8455,60.8599,304963.0
2019-02-11 15:50:00,84.8,84.83,84.79,84.83,282469.0,60.8599,60.8814,60.8527,60.8814,282469.0
2019-02-11 15:55:00,84.83,84.83,84.81,84.82,504623.0,60.8814,60.8814,60.867,60.8742,504623.0
2019-02-12 09:30:00,85.08,85.12,85.07,85.1,471085.0,61.0608,61.0895,61.0536,61.0752,471085.0
2019-02-12 09:35:00,85.11,85.14,85.11,85.14,601144.0,61.0824,61.1039,61.0824,61.1039,601144.0
2019-02-12 09:40:00,85.13,85.15,85.13,85.15,352785.0,61.0967,61.1111,61.0967,61.1111,352785.0
2019-02-12 09:45:00,85.15,85.16,85.14,85.16,180362.0,61.1111,61.1182,61.1039,61.1182,180362.0
2019-02-12 09:50:00,85.16,85.19,85.15,85.18,301489.0,61.1182,61.1398,61.1111,61.1326,301489.0
2019-02-12 09:55:00,85.18,85.2,85.18,85.19,317808.0,61.1326,61.1469,61.1326,61.1398,317808.0
2019-02-12 10:00:00,85.19,85.22,85.18,85.22,598205.0,61.1398,61.1613,61.1326,61.1613,598205.0
2019-02-12 10:05:00,85.21,85.22,85.21,85.22,70948.0,61.1541,61.1613,61.1541,61.1613,70948.0
2019-02-12 10:10:00,85.22,85.22,85.21,85.21,304624.0,61.1613,61.1613,61.1541,61.1541,304624.0
2019-02-12 10:15:00,85.21,85.22,85.19,85.2,345238.0,61.1541,61.1613,61.1398,61.1469,345238.0
2019-02-12 10:20:00,85.19,85.2,85.16,85.19,448561.0,61.1398,61.1469,61.1182,61.1398,448561.0
2019-02-12 10:25:00,85.19,85.2,85.18,85.2,197739.0,61.1398,61.1469,61.1326,61.1469,197739.0
2019-02-12 10:30:00,85.2,85.2,85.16,85.2,592835.0,61.1469,61.1469,61.1182,61.1469,592835.0
2019-02-12 10:35:00,85.19,85.21,85.19,85.21,1103866.0,61.1398,61.1541,61.1398,61.1541,1103866.0
2019-02-12 10:40:00,85.2,85.22,85.2,85.22,87380.0,61.1469,61.1613,61.1469,61.1613,87380.0
2019-02-12 10:45:00,85.22,85.22,85.18,85.19,263746.0,61.1613,61.1613,61.1326,61.1398,263746.0
2019-02-12 10:50:00,85.19,85.2,85.18,85.2,219244.0,61.1398,61.1469,61.1326,61.1469,219244.0
2019-02-12 10:55:00,85.2,85.24,85.19,85.24,259048.0,61.1469,61.1757,61.1398,61.1757,259048.0
2019-02-12 11:00:00,85.23,85.27,85.23,85.23,397467.0,61.1685,61.1972,61.1685,61.1685,397467.0
2019-02-12 11:05:00,85.23,85.25,85.23,85.25,36989.0,61.1685,61.1828,61.1685,61.1828,36989.0
2019-02-12 11:10:00,85.25,85.25,85.24,85.25,125552.0,61.1828,61.1828,61.1757,61.1828,125552.0
2019-02-12 11:15:00,85.25,85.25,85.24,85.25,114154.0,61.1828,61.1828,61.1757,61.1828,114154.0
2019-02-12 11:20:00,85.25,85.25,85.24,85.25,196102.0,61.1828,61.1828,61.1757,61.1828,196102.0
2019-02-12 11:25:00,85.25,85.25,85.24,85.25,77292.0,61.1828,61.1828,61.1757,61.1828,77292.0
2019-02-12 11:30:00,85.25,85.25,85.23,85.24,97666.0,61.1828,61.1828,61.1685,61.1757,97666.0
2019-02-12 11:35:00,85.23,85.24,85.23,85.23,55996.0,61.1685,61.1757,61.1685,61.1685,55996.0
2019-02-12 11:40:00,85.23,85.24,85.21,85.24,219235.0,61.1685,61.1757,61.1541,61.1757,219235.0
2019-02-12 11:45:00,85.23,85.24,85.23,85.24,35966.0,61.1685,61.1757,61.1685,61.1757,35966.0
2019-02-12 11:50:00,85.23,85.25,85.23,85.25,121021.0,61.1685,61.1828,61.1685,61.1828,121021.0
2019-02-12 11:55:00,85.25,85.26,85.24,85.26,131533.0,61.1828,61.19,61.1757,61.19,131533.0
2019-02-12 12:00:00,85.26,85.27,85.25,85.27,215044.0,61.19,61.1972,61.1828,61.1972,215044.0
2019-02-12 12:05:00,85.26,85.27,85.25,85.25,160896.0,61.19,61.1972,61.1828,61.1828,160896.0
2019-02-12 12:10:00,85.26,85.27,85.25,85.27,156920.0,61.19,61.1972,61.1828,61.1972,156920.0
2019-02-12 12:15:00,85.27,85.27,85.22,85.22,200442.0,61.1972,61.1972,61.1613,61.1613,200442.0
2019-02-12 12:20:00,85.23,85.23,85.21,85.22,181397.0,61.1685,61.1685,61.1541,61.1613,181397.0
2019-02-12 12:25:00,85.22,85.23,85.21,85.23,224457.0,61.1613,61.1685,61.1541,61.1685,224457.0
2019-02-12 12:30:00,85.23,85.23,85.22,85.23,88512.0,61.1685,61.1685,61.1613,61.1685,88512.0
2019-02-12 12:35:00,85.22,85.23,85.22,85.23,82022.0,61.1613,61.1685,61.1613,61.1685,82022.0
2019-02-12 12:40:00,85.23,85.23,85.22,85.23,63437.0,61.1685,61.1685,61.1613,61.1685,63437.0
2019-02-12 12:45:00,85.22,85.23,85.21,85.21,52649.0,61.1613,61.1685,61.1541,61.1541,52649.0
2019-02-12 12:50:00,85.21,85.22,85.19,85.2,86432.0,61.1541,61.1613,61.1398,61.1469,86432.0
2019-02-12 12:55:00,85.2,85.21,85.19,85.2,215783.0,61.1469,61.1541,61.1398,61.1469,215783.0
2019-02-12 13:00:00,85.2,85.21,85.2,85.21,40592.0,61.1469,61.1541,61.1469,61.1541,40592.0
2019-02-12 13:05:00,85.21,85.21,85.2,85.2,44267.0,61.1541,61.1541,61.1469,61.1469,44267.0
2019-02-12 13:10:00,85.2,85.21,85.2,85.2,22166.0,61.1469,61.1541,61.1469,61.1469,22166.0
2019-02-12 13:15:00,85.2,85.21,85.2,85.2,20702.0,61.1469,61.1541,61.1469,61.1469,20702.0
2019-02-12 13:20:00,85.2,85.22,85.2,85.22,141684.0,61.1469,61.1613,61.1469,61.1613,141684.0
2019-02-12 13:25:00,85.22,85.22,85.21,85.22,207226.0,61.1613,61.1613,61.1541,61.1613,207226.0
2019-02-12 13:30:00,85.21,85.22,85.21,85.22,80466.0,61.1541,61.1613,61.1541,61.1613,80466.0
2019-02-12 13:35:00,85.22,85.22,85.2,85.22,148974.0,61.1613,61.1613,61.1469,61.1613,148974.0
2019-02-12 13:40:00,85.22,85.22,85.21,85.21,164965.0,61.1613,61.1613,61.1541,61.1541,164965.0
2019-02-12 13:45:00,85.22,85.22,85.21,85.21,42549.0,61.1613,61.1613,61.1541,61.1541,42549.0
2019-02-12 13:50:00,85.22,85.23,85.21,85.23,193845.0,61.1613,61.1685,61.1541,61.1685,193845.0
2019-02-12 13:55:00,85.23,85.23,85.22,85.23,112182.0,61.1685,61.1685,61.1613,61.1685,112182.0
2019-02-12 14:00:00,85.23,85.23,85.22,85.23,62343.0,61.1685,61.1685,61.1613,61.1685,62343.0
2019-02-12 14:05:00,85.23,85.23,85.21,85.22,86584.0,61.1685,61.1685,61.1541,61.1613,86584.0
2019-02-12 14:10:00,85.21,85.22,85.2,85.2,22402.0,61.1541,61.1613,61.1469,61.1469,22402.0
2019-02-12 14:15:00,85.21,85.21,85.2,85.2,46215.0,61.1541,61.1541,61.1469,61.1469,46215.0
2019-02-12 14:20:00,85.2,85.21,85.2,85.2,30144.0,61.1469,61.1541,61.1469,61.1469,30144.0
2019-02-12 14:25:00,85.2,85.21,85.2,85.2,38287.0,61.1469,61.1541,61.1469,61.1469,38287.0
2019-02-12 14:30:00,85.2,85.21,85.2,85.2,151502.0,61.1469,61.1541,61.1469,61.1469,151502.0
2019-02-12 14:35:00,85.2,85.21,85.2,85.2,148682.0,61.1469,61.1541,61.1469,61.1469,148682.0
2019-02-12 14:40:00,85.21,85.21,85.2,85.2,83160.0,61.1541,61.1541,61.1469,61.1469,83160.0
2019-02-12 14:45:00,85.2,85.21,85.2,85.2,123024.0,61.1469,61.1541,61.1469,61.1469,123024.0
2019-02-12 14:50:00,85.2,85.21,85.2,85.21,43353.0,61.1469,61.1541,61.1469,61.1541,43353.0
2019-02-12 14:55:00,85.2,85.21,85.19,85.2,49587.0,61.1469,61.1541,61.1398,61.1469,49587.0
2019-02-12 15:00:00,85.2,85.2,85.18,85.2,301512.0,61.1469,61.1469,61.1326,61.1469,301512.0
2019-02-12 15:05:00,85.2,85.2,85.19,85.2,61082.0,61.1469,61.1469,61.1398,61.1469,61082.0
2019-02-12 15:10:00,85.2,85.2,85.19,85.2,97430.0,61.1469,61.1469,61.1398,61.1469,97430.0
2019-02-12 15:15:00,85.2,85.22,85.19,85.22,160625.0,61.1469,61.1613,61.1398,61.1613,160625.0
2019-02-12 15:20:00,85.21,85.22,85.21,85.22,53734.0,61.1541,61.1613,61.1541,61.1613,53734.0
2019-02-12 15:25:00,85.22,85.23,85.21,85.23,92681.0,61.1613,61.1685,61.1541,61.1685,92681.0
2019-02-12 15:30:00,85.23,85.23,85.22,85.23,49087.0,61.1685,61.1685,61.1613,61.1685,49087.0
2019-02-12 15:35:00,85.23,85.24,85.22,85.23,138701.0,61.1685,61.1757,61.1613,61.1685,138701.0
2019-02-12 15:40:00,85.23,85.24,85.21,85.22,116010.0,61.1685,61.1757,61.1541,61.1613,116010.0
2019-02-12 15:45:00,85.22,85.22,85.19,85.2,321293.0,61.1613,61.1613,61.1398,61.1469,321293.0
2019-02-12 15:50:00,85.2,85.24,85.2,85.22,290872.0,61.1469,61.1757,61.1469,61.1613,290872.0
2019-02-12 15:55:00,85.23,85.26,85.22,85.25,1022923.0,61.1685,61.19,61.1613,61.1828,1022923.0
2019-02-13 09:30:00,85.29,85.31,85.25,85.28,1109253.0,61.2115,61.2259,61.1828,61.2044,1109253.0
2019-02-13 09:35:00,85.29,85.3,85.27,85.29,425181.0,61.2115,61.2187,61.1972,61.2115,425181.0
2019-02-13 09:40:00,85.29,85.3,85.28,85.3,152856.0,61.2115,61.2187,61.2044,61.2187,152856.0
2019-02-13 09:45:00,85.3,85.3,85.27,85.28,333070.0,61.2187,61.2187,61.1972,61.2044,333070.0
2019-02-13 09:50:00,85.27,85.28,85.23,85.24,262626.0,61.1972,61.2044,61.1685,61.1757,262626.0
2019-02-13 09:55:00,85.24,85.25,85.19,85.2,225410.0,61.1757,61.1828,61.1398,61.1469,225410.0
2019-02-13 10:00:00,85.2,85.2,85.16,85.17,294535.0,61.1469,61.1469,61.1182,61.1254,294535.0
2019-02-13 10:05:00,85.17,85.17,85.14,85.17,200073.0,61.1254,61.1254,61.1039,61.1254,200073.0
2019-02-13 10:10:00,85.17,85.19,85.16,85.17,184016.0,61.1254,61.1398,61.1182,61.1254,184016.0
2019-02-13 10:15:00,85.17,85.18,85.15,85.18,199508.0,61.1254,61.1326,61.1111,61.1326,199508.0
2019-02-13 10:20:00,85.18,85.18,85.17,85.17,62190.0,61.1326,61.1326,61.1254,61.1254,62190.0
2019-02-13 10:25:00,85.17,85.2,85.17,85.19,160217.0,61.1254,61.1469,61.1254,61.1398,160217.0
2019-02-13 10:30:00,85.18,85.2,85.17,85.2,413383.0,61.1326,61.1469,61.1254,61.1469,413383.0
2019-02-13 10:35:00,85.2,85.23,85.19,85.21,318809.0,61.1469,61.1685,61.1398,61.1541,318809.0
2019-02-13 10:40:00,85.21,85.23,85.2,85.22,72140.0,61.1541,61.1685,61.1469,61.1613,72140.0
2019-02-13 10:45:00,85.21,85.22,85.19,85.2,462750.0,61.1541,61.1613,61.1398,61.1469,462750.0
2019-02-13 10:50:00,85.2,85.23,85.18,85.2,134907.0,61.1469,61.1685,61.1326,61.1469,134907.0
2019-02-13 10:55:00,85.2,85.21,85.19,85.2,189823.0,61.1469,61.1541,61.1398,61.1469,189823.0
2019-02-13 11:00:00,85.2,85.2,85.19,85.2,35333.0,61.1469,61.1469,61.1398,61.1469,35333.0
2019-02-13 11:05:00,85.2,85.2,85.19,85.19,23625.0,61.1469,61.1469,61.1398,61.1398,23625.0
2019-02-13 11:10:00,85.2,85.2,85.17,85.18,116346.0,61.1469,61.1469,61.1254,61.1326,116346.0
2019-02-13 11:15:00,85.18,85.18,85.13,85.14,151517.0,61.1326,61.1326,61.0967,61.1039,151517.0
2019-02-13 11:20:00,85.13,85.15,85.12,85.15,156000.0,61.0967,61.1111,61.0895,61.1111,156000.0
2019-02-13 11:25:00,85.14,85.15,85.09,85.09,150798.0,61.1039,61.1111,61.068,61.068,150798.0
2019-02-13 11:30:00,85.09,85.11,85.05,85.06,257238.0,61.068,61.0824,61.0393,61.0465,257238.0
2019-02-13 11:35:00,85.05,85.08,85.04,85.08,104405.0,61.0393,61.0608,61.0321,61.0608,104405.0
2019-02-13 11:40:00,85.08,85.08,85.06,85.06,93575.0,61.0608,61.0608,61.0465,61.0465,93575.0
2019-02-13 11:45:00,85.07,85.1,85.06,85.09,228014.0,61.0536,61.0752,61.0465,61.068,228014.0
2019-02-13 11:50:00,85.09,85.12,85.09,85.11,330871.0,61.068,61.0895,61.068,61.0824,330871.0
2019-02-13 11:55:00,85.11,85.13,85.11,85.12,94714.0,61.0824,61.0967,61.0824,61.0895,94714.0
2019-02-13 12:00:00,85.13,85.13,85.11,85.13,48356.0,61.0967,61.0967,61.0824,61.0967,48356.0
2019-02-13 12:05:00,85.13,85.13,85.11,85.12,25407.0,61.0967,61.0967,61.0824,61.0895,25407.0
2019-02-13 12:10:00,85.12,85.12,85.11,85.11,17101.0,61.0895,61.0895,61.0824,61.0824,17101.0
2019-02-13 12:15:00,85.12,85.12,85.11,85.12,12572.0,61.0895,61.0895,61.0824,61.0895,12572.0
2019-02-13 12:20:00,85.12,85.12,85.1,85.11,100009.0,61.0895,61.0895,61.0752,61.0824,100009.0
2019-02-13 12:25:00,85.11,85.11,85.1,85.1,154966.0,61.0824,61.0824,61.0752,61.0752,154966.0
2019-02-13 12:30:00,85.1,85.11,85.1,85.11,124956.0,61.0752,61.0824,61.0752,61.0824,124956.0
2019-02-13 12:35:00,85.1,85.11,85.09,85.09,127526.0,61.0752,61.0824,61.068,61.068,127526.0
2019-02-13 12:40:00,85.09,85.11,85.09,85.11,131712.0,61.068,61.0824,61.068,61.0824,131712.0
2019-02-13 12:45:00,85.11,85.12,85.1,85.11,79831.0,61.0824,61.0895,61.0752,61.0824,79831.0
2019-02-13 12:50:00,85.12,85.12,85.1,85.11,39124.0,61.0895,61.0895,61.0752,61.0824,39124.0
2019-02-13 12:55:00,85.11,85.11,85.1,85.11,14366.0,61.0824,61.0824,61.0752,61.0824,14366.0
2019-02-13 13:00:00,85.1,85.11,85.1,85.11,11040.0,61.0752,61.0824,61.0752,61.0824,11040.0
2019-02-13 13:05:00,85.1,85.13,85.1,85.13,78441.0,61.0752,61.0967,61.0752,61.0967,78441.0
2019-02-13 13:10:00,85.12,85.14,85.12,85.14,111074.0,61.0895,61.1039,61.0895,61.1039,111074.0
2019-02-13 13:15:00,85.14,85.14,85.13,85.14,64450.0,61.1039,61.1039,61.0967,61.1039,64450.0
2019-02-13 13:20:00,85.14,85.14,85.13,85.13,50761.0,61.1039,61.1039,61.0967,61.0967,50761.0
2019-02-13 13:25:00,85.13,85.15,85.12,85.15,213625.0,61.0967,61.1111,61.0895,61.1111,213625.0
2019-02-13 13:30:00,85.15,85.17,85.14,85.17,104046.0,61.1111,61.1254,61.1039,61.1254,104046.0
2019-02-13 13:35:00,85.17,85.17,85.16,85.17,20830.0,61.1254,61.1254,61.1182,61.1254,20830.0
2019-02-13 13:40:00,85.17,85.17,85.16,85.16,19875.0,61.1254,61.1254,61.1182,61.1182,19875.0
2019-02-13 13:45:00,85.17,85.17,85.16,85.17,36714.0,61.1254,61.1254,61.1182,61.1254,36714.0
2019-02-13 13:50:00,85.17,85.17,85.16,85.17,30972.0,61.1254,61.1254,61.1182,61.1254,30972.0
2019-02-13 13:55:00,85.17,85.17,85.15,85.16,41574.0,61.1254,61.1254,61.1111,61.1182,41574.0
2019-02-13 14:00:00,85.16,85.17,85.15,85.17,152393.0,61.1182,61.1254,61.1111,61.1254,152393.0
2019-02-13 14:05:00,85.17,85.17,85.15,85.16,26605.0,61.1254,61.1254,61.1111,61.1182,26605.0
2019-02-13 14:10:00,85.16,85.16,85.15,85.16,20292.0,61.1182,61.1182,61.1111,61.1182,20292.0
2019-02-13 14:15:00,85.16,85.16,85.15,85.15,22561.0,61.1182,61.1182,61.1111,61.1111,22561.0
2019-02-13 14:20:00,85.16,85.16,85.15,85.16,24241.0,61.1182,61.1182,61.1111,61.1182,24241.0
2019-02-13 14:25:00,85.16,85.16,85.14,85.16,224860.0,61.1182,61.1182,61.1039,61.1182,224860.0
2019-02-13 14:30:00,85.15,85.17,85.15,85.16,59193.0,61.1111,61.1254,61.1111,61.1182,59193.0
2019-02-13 14:35:00,85.16,85.17,85.15,85.16,60254.0,61.1182,61.1254,61.1111,61.1182,60254.0
2019-02-13 14:40:00,85.16,85.17,85.15,85.16,133851.0,61.1182,61.1254,61.1111,61.1182,133851.0
2019-02-13 14:45:00,85.17,85.18,85.16,85.17,117899.0,61.1254,61.1326,61.1182,61.1254,117899.0
2019-02-13 14:50:00,85.17,85.18,85.16,85.17,51178.0,61.1254,61.1326,61.1182,61.1254,51178.0
2019-02-13 14:55:00,85.18,85.18,85.17,85.17,149903.0,61.1326,61.1326,61.1254,61.1254,149903.0
2019-02-13 15:00:00,85.17,85.18,85.17,85.17,121632.0,61.1254,61.1326,61.1254,61.1254,121632.0
2019-02-13 15:05:00,85.17,85.18,85.16,85.17,164525.0,61.1254,61.1326,61.1182,61.1254,164525.0
2019-02-13 15:10:00,85.16,85.17,85.15,85.15,166119.0,61.1182,61.1254,61.1111,61.1111,166119.0
2019-02-13 15:15:00,85.16,85.17,85.15,85.16,98859.0,61.1182,61.1254,61.1111,61.1182,98859.0
2019-02-13 15:20:00,85.17,85.18,85.16,85.18,102181.0,61.1254,61.1326,61.1182,61.1326,102181.0
2019-02-13 15:25:00,85.18,85.18,85.17,85.18,36337.0,61.1326,61.1326,61.1254,61.1326,36337.0
2019-02-13 15:30:00,85.18,85.19,85.17,85.19,88384.0,61.1326,61.1398,61.1254,61.1398,88384.0
2019-02-13 15:35:00,85.19,85.2,85.18,85.19,144176.0,61.1398,61.1469,61.1326,61.1398,144176.0
2019-02-13 15:40:00,85.2,85.21,85.17,85.18,417394.0,61.1469,61.1541,61.1254,61.1326,417394.0
2019-02-13 15:45:00,85.19,85.19,85.14,85.15,796004.0,61.1398,61.1398,61.1039,61.1111,796004.0
2019-02-13 15:50:00,85.15,85.15,85.11,85.12,558129.0,61.1111,61.1111,61.0824,61.0895,558129.0
2019-02-13 15:55:00,85.12,85.13,85.11,85.12,821971.0,61.0895,61.0967,61.0824,61.0895,821971.0
2019-02-14 09:30:00,84.98,84.98,84.89,84.9,584168.0,60.9891,60.9891,60.9245,60.9316,584168.0
2019-02-14 09:35:00,84.9,84.93,84.88,84.92,1051996.0,60.9316,60.9532,60.9173,60.946,1051996.0
2019-02-14 09:40:00,84.92,84.92,84.86,84.86,588204.0,60.946,60.946,60.9029,60.9029,588204.0
2019-02-14 09:45:00,84.86,84.92,84.85,84.91,351170.0,60.9029,60.946,60.8958,60.9388,351170.0
2019-02-14 09:50:00,84.9,84.92,84.87,84.91,235685.0,60.9316,60.946,60.9101,60.9388,235685.0
2019-02-14 09:55:00,84.91,84.95,84.91,84.95,260342.0,60.9388,60.9675,60.9388,60.9675,260342.0
2019-02-14 10:00:00,84.94,84.94,84.9,84.94,552810.0,60.9603,60.9603,60.9316,60.9603,552810.0
2019-02-14 10:05:00,84.94,84.96,84.92,84.95,347594.0,60.9603,60.9747,60.946,60.9675,347594.0
2019-02-14 10:10:00,84.95,85.0,84.94,84.97,257880.0,60.9675,61.0034,60.9603,60.9819,257880.0
2019-02-14 10:15:00,84.97,84.98,84.96,84.98,80539.0,60.9819,60.9891,60.9747,60.9891,80539.0
2019-02-14 10:20:00,84.98,84.99,84.98,84.98,55804.0,60.9891,60.9962,60.9891,60.9891,55804.0
2019-02-14 10:25:00,84.99,85.0,84.97,84.99,436237.0,60.9962,61.0034,60.9819,60.9962,436237.0
2019-02-14 10:30:00,85.0,85.04,84.99,85.03,344234.0,61.0034,61.0321,60.9962,61.0249,344234.0
2019-02-14 10:35:00,85.03,85.04,84.94,84.98,688549.0,61.0249,61.0321,60.9603,60.9891,688549.0
2019-02-14 10:40:00,84.98,85.03,84.97,84.97,407243.0,60.9891,61.0249,60.9819,60.9819,407243.0
2019-02-14 10:45:00,84.97,85.04,84.97,85.02,190816.0,60.9819,61.0321,60.9819,61.0178,190816.0
2019-02-14 10:50:00,85.03,85.03,85.0,85.0,367151.0,61.0249,61.0249,61.0034,61.0034,367151.0
2019-02-14 10:55:00,85.0,85.03,84.98,85.0,69612.0,61.0034,61.0249,60.9891,61.0034,69612.0
2019-02-14 11:00:00,85.01,85.02,84.96,84.97,196967.0,61.0106,61.0178,60.9747,60.9819,196967.0
2019-02-14 11:05:00,84.97,85.0,84.96,85.0,94488.0,60.9819,61.0034,60.9747,61.0034,94488.0
2019-02-14 11:10:00,85.0,85.01,84.99,85.0,111234.0,61.0034,61.0106,60.9962,61.0034,111234.0
2019-02-14 11:15:00,85.0,85.0,84.99,85.0,21008.0,61.0034,61.0034,60.9962,61.0034,21008.0
2019-02-14 11:20:00,85.0,85.01,84.99,85.01,69565.0,61.0034,61.0106,60.9962,61.0106,69565.0
2019-02-14 11:25:00,85.01,85.02,85.0,85.02,193636.0,61.0106,61.0178,61.0034,61.0178,193636.0
2019-02-14 11:30:00,85.02,85.02,85.0,85.01,191015.0,61.0178,61.0178,61.0034,61.0106,191015.0
2019-02-14 11:35:00,85.01,85.02,85.0,85.01,133496.0,61.0106,61.0178,61.0034,61.0106,133496.0
2019-02-14 11:40:00,85.02,85.05,85.01,85.05,141006.0,61.0178,61.0393,61.0106,61.0393,141006.0
2019-02-14 11:45:00,85.05,85.09,85.04,85.06,137186.0,61.0393,61.068,61.0321,61.0465,137186.0
2019-02-14 11:50:00,85.07,85.08,85.06,85.07,175590.0,61.0536,61.0608,61.0465,61.0536,175590.0
2019-02-14 11:55:00,85.06,85.07,85.04,85.06,100999.0,61.0465,61.0536,61.0321,61.0465,100999.0
2019-02-14 12:00:00,85.06,85.06,85.04,85.06,60121.0,61.0465,61.0465,61.0321,61.0465,60121.0
2019-02-14 12:05:00,85.06,85.07,85.05,85.07,35309.0,61.0465,61.0536,61.0393,61.0536,35309.0
2019-02-14 12:10:00,85.07,85.08,85.06,85.08,39256.0,61.0536,61.0608,61.0465,61.0608,39256.0
2019-02-14 12:15:00,85.08,85.09,85.07,85.09,58252.0,61.0608,61.068,61.0536,61.068,58252.0
2019-02-14 12:20:00,85.09,85.15,85.09,85.14,959840.0,61.068,61.1111,61.068,61.1039,959840.0
2019-02-14 12:25:00,85.15,85.16,85.14,85.15,206796.0,61.1111,61.1182,61.1039,61.1111,206796.0
2019-02-14 12:30:00,85.16,85.17,85.12,85.17,376298.0,61.1182,61.1254,61.0895,61.1254,376298.0
2019-02-14 12:35:00,85.16,85.19,85.16,85.19,106155.0,61.1182,61.1398,61.1182,61.1398,106155.0
2019-02-14 12:40:00,85.19,85.21,85.18,85.21,180151.0,61.1398,61.1541,61.1326,61.1541,180151.0
2019-02-14 12:45:00,85.21,85.22,85.17,85.19,454496.0,61.1541,61.1613,61.1254,61.1398,454496.0
2019-02-14 12:50:00,85.18,85.19,85.18,85.18,145431.0,61.1326,61.1398,61.1326,61.1326,145431.0
2019-02-14 12:55:00,85.19,85.19,85.14,85.15,141735.0,61.1398,61.1398,61.1039,61.1111,141735.0
2019-02-14 13:00:00,85.15,85.16,85.1,85.11,120679.0,61.1111,61.1182,61.0752,61.0824,120679.0
2019-02-14 13:05:00,85.11,85.13,85.11,85.13,43616.0,61.0824,61.0967,61.0824,61.0967,43616.0
2019-02-14 13:10:00,85.13,85.14,85.12,85.13,56024.0,61.0967,61.1039,61.0895,61.0967,56024.0
2019-02-14 13:15:00,85.13,85.13,85.12,85.13,67015.0,61.0967,61.0967,61.0895,61.0967,67015.0
2019-02-14 13:20:00,85.12,85.13,85.11,85.12,63666.0,61.0895,61.0967,61.0824,61.0895,63666.0
2019-02-14 13:25:00,85.11,85.12,85.08,85.11,112177.0,61.0824,61.0895,61.0608,61.0824,112177.0
2019-02-14 13:30:00,85.11,85.13,85.11,85.13,140955.0,61.0824,61.0967,61.0824,61.0967,140955.0
2019-02-14 13:35:00,85.12,85.15,85.12,85.14,101491.0,61.0895,61.1111,61.0895,61.1039,101491.0
2019-02-14 13:40:00,85.14,85.14,85.13,85.13,29811.0,61.1039,61.1039,61.0967,61.0967,29811.0
2019-02-14 13:45:00,85.13,85.14,85.12,85.13,26638.0,61.0967,61.1039,61.0895,61.0967,26638.0
2019-02-14 13:50:00,85.13,85.13,85.11,85.13,69319.0,61.0967,61.0967,61.0824,61.0967,69319.0
2019-02-14 13:55:00,85.13,85.14,85.12,85.13,17490.0,61.0967,61.1039,61.0895,61.0967,17490.0
2019-02-14 14:00:00,85.13,85.14,85.13,85.14,28024.0,61.0967,61.1039,61.0967,61.1039,28024.0
2019-02-14 14:05:00,85.14,85.14,85.12,85.13,58350.0,61.1039,61.1039,61.0895,61.0967,58350.0
2019-02-14 14:10:00,85.13,85.14,85.12,85.12,72940.0,61.0967,61.1039,61.0895,61.0895,72940.0
2019-02-14 14:15:00,85.13,85.13,85.12,85.13,22096.0,61.0967,61.0967,61.0895,61.0967,22096.0
2019-02-14 14:20:00,85.12,85.13,85.11,85.12,70789.0,61.0895,61.0967,61.0824,61.0895,70789.0
2019-02-14 14:25:00,85.12,85.12,85.11,85.12,88147.0,61.0895,61.0895,61.0824,61.0895,88147.0
2019-02-14 14:30:00,85.11,85.12,85.11,85.12,48936.0,61.0824,61.0895,61.0824,61.0895,48936.0
2019-02-14 14:35:00,85.11,85.13,85.11,85.13,63568.0,61.0824,61.0967,61.0824,61.0967,63568.0
2019-02-14 14:40:00,85.12,85.15,85.12,85.14,99326.0,61.0895,61.1111,61.0895,61.1039,99326.0
2019-02-14 14:45:00,85.14,85.14,85.13,85.14,39980.0,61.1039,61.1039,61.0967,61.1039,39980.0
2019-02-14 14:50:00,85.13,85.14,85.11,85.13,102379.0,61.0967,61.1039,61.0824,61.0967,102379.0
2019-02-14 14:55:00,85.13,85.13,85.09,85.1,79510.0,61.0967,61.0967,61.068,61.0752,79510.0
2019-02-14 15:00:00,85.09,85.1,85.09,85.09,25994.0,61.068,61.0752,61.068,61.068,25994.0
2019-02-14 15:05:00,85.1,85.17,85.09,85.1,304735.0,61.0752,61.1254,61.068,61.0752,304735.0
2019-02-14 15:10:00,85.11,85.12,85.09,85.09,37751.0,61.0824,61.0895,61.068,61.068,37751.0
2019-02-14 15:15:00,85.09,85.13,85.09,85.12,133885.0,61.068,61.0967,61.068,61.0895,133885.0
2019-02-14 15:20:00,85.11,85.13,85.11,85.13,109101.0,61.0824,61.0967,61.0824,61.0967,109101.0
2019-02-14 15:25:00,85.13,85.13,85.12,85.13,13911.0,61.0967,61.0967,61.0895,61.0967,13911.0
2019-02-14 15:30:00,85.13,85.15,85.12,85.13,676012.0,61.0967,61.1111,61.0895,61.0967,676012.0
2019-02-14 15:35:00,85.14,85.15,85.13,85.15,20523.0,61.1039,61.1111,61.0967,61.1111,20523.0
2019-02-14 15:40:00,85.15,85.15,85.13,85.14,220200.0,61.1111,61.1111,61.0967,61.1039,220200.0
2019-02-14 15:45:00,85.14,85.15,85.13,85.13,311501.0,61.1039,61.1111,61.0967,61.0967,311501.0
2019-02-14 15:50:00,85.13,85.14,85.1,85.13,513264.0,61.0967,61.1039,61.0752,61.0967,513264.0
2019-02-14 15:55:00,85.13,85.13,85.11,85.12,864456.0,61.0967,61.0967,61.0824,61.0895,864456.0
2019-02-15 09:30:00,85.28,85.31,85.28,85.3,283513.0,61.2044,61.2259,61.2044,61.2187,283513.0
2019-02-15 09:35:00,85.29,85.33,85.29,85.33,109767.0,61.2115,61.2402,61.2115,61.2402,109767.0
2019-02-15 09:40:00,85.33,85.35,85.33,85.34,160006.0,61.2402,61.2546,61.2402,61.2474,160006.0
2019-02-15 09:45:00,85.34,85.36,85.34,85.34,218882.0,61.2474,61.2618,61.2474,61.2474,218882.0
2019-02-15 09:50:00,85.34,85.35,85.33,85.34,524540.0,61.2474,61.2546,61.2402,61.2474,524540.0
2019-02-15 09:55:00,85.34,85.35,85.32,85.33,620092.0,61.2474,61.2546,61.2331,61.2402,620092.0
2019-02-15 10:00:00,85.34,85.35,85.33,85.34,146165.0,61.2474,61.2546,61.2402,61.2474,146165.0
2019-02-15 10:05:00,85.34,85.34,85.31,85.33,663856.0,61.2474,61.2474,61.2259,61.2402,663856.0
2019-02-15 10:10:00,85.34,85.34,85.31,85.34,295612.0,61.2474,61.2474,61.2259,61.2474,295612.0
2019-02-15 10:15:00,85.34,85.34,85.33,85.34,148174.0,61.2474,61.2474,61.2402,61.2474,148174.0
2019-02-15 10:20:00,85.34,85.35,85.33,85.35,116032.0,61.2474,61.2546,61.2402,61.2546,116032.0
2019-02-15 10:25:00,85.35,85.36,85.34,85.36,146351.0,61.2546,61.2618,61.2474,61.2618,146351.0
2019-02-15 10:30:00,85.36,85.37,85.35,85.36,131223.0,61.2618,61.269,61.2546,61.2618,131223.0
2019-02-15 10:35:00,85.37,85.37,85.36,85.37,169047.0,61.269,61.269,61.2618,61.269,169047.0
2019-02-15 10:40:00,85.37,85.37,85.35,85.35,34761.0,61.269,61.269,61.2546,61.2546,34761.0
2019-02-15 10:45:00,85.36,85.36,85.34,85.34,81966.0,61.2618,61.2618,61.2474,61.2474,81966.0
2019-02-15 10:50:00,85.34,85.35,85.33,85.34,283131.0,61.2474,61.2546,61.2402,61.2474,283131.0
2019-02-15 10:55:00,85.34,85.35,85.34,85.34,36927.0,61.2474,61.2546,61.2474,61.2474,36927.0
2019-02-15 11:00:00,85.34,85.36,85.34,85.36,97492.0,61.2474,61.2618,61.2474,61.2618,97492.0
2019-02-15 11:05:00,85.36,85.36,85.33,85.35,112552.0,61.2618,61.2618,61.2402,61.2546,112552.0
2019-02-15 11:10:00,85.35,85.35,85.33,85.34,454192.0,61.2546,61.2546,61.2402,61.2474,454192.0
2019-02-15 11:15:00,85.34,85.34,85.32,85.32,93082.0,61.2474,61.2474,61.2331,61.2331,93082.0
2019-02-15 11:20:00,85.33,85.33,85.31,85.33,915504.0,61.2402,61.2402,61.2259,61.2402,915504.0
2019-02-15 11:25:00,85.32,85.33,85.32,85.33,49186.0,61.2331,61.2402,61.2331,61.2402,49186.0
2019-02-15 11:30:00,85.33,85.33,85.32,85.33,151274.0,61.2402,61.2402,61.2331,61.2402,151274.0
2019-02-15 11:35:00,85.33,85.34,85.32,85.34,80556.0,61.2402,61.2474,61.2331,61.2474,80556.0
2019-02-15 11:40:00,85.34,85.35,85.33,85.33,119945.0,61.2474,61.2546,61.2402,61.2402,119945.0
2019-02-15 11:45:00,85.34,85.34,85.33,85.34,127385.0,61.2474,61.2474,61.2402,61.2474,127385.0
2019-02-15 11:50:00,85.33,85.34,85.33,85.34,60211.0,61.2402,61.2474,61.2402,61.2474,60211.0
2019-02-15 11:55:00,85.34,85.35,85.33,85.34,45350.0,61.2474,61.2546,61.2402,61.2474,45350.0
2019-02-15 12:00:00,85.34,85.35,85.33,85.34,68300.0,61.2474,61.2546,61.2402,61.2474,68300.0
2019-02-15 12:05:00,85.34,85.34,85.32,85.33,19534.0,61.2474,61.2474,61.2331,61.2402,19534.0
2019-02-15 12:10:00,85.33,85.34,85.32,85.34,65007.0,61.2402,61.2474,61.2331,61.2474,65007.0
2019-02-15 12:15:00,85.34,85.34,85.33,85.34,27082.0,61.2474,61.2474,61.2402,61.2474,27082.0
2019-02-15 12:20:00,85.34,85.35,85.33,85.35,45482.0,61.2474,61.2546,61.2402,61.2546,45482.0
2019-02-15 12:25:00,85.35,85.35,85.34,85.34,12033.0,61.2546,61.2546,61.2474,61.2474,12033.0
2019-02-15 12:30:00,85.35,85.35,85.34,85.35,90500.0,61.2546,61.2546,61.2474,61.2546,90500.0
2019-02-15 12:35:00,85.35,85.36,85.34,85.35,58876.0,61.2546,61.2618,61.2474,61.2546,58876.0
2019-02-15 12:40:00,85.35,85.36,85.35,85.36,5822.0,61.2546,61.2618,61.2546,61.2618,5822.0
2019-02-15 12:45:00,85.36,85.36,85.35,85.35,59386.0,61.2618,61.2618,61.2546,61.2546,59386.0
2019-02-15 12:50:00,85.36,85.36,85.35,85.35,35460.0,61.2618,61.2618,61.2546,61.2546,35460.0
2019-02-15 12:55:00,85.36,85.37,85.35,85.37,81015.0,61.2618,61.269,61.2546,61.269,81015.0
2019-02-15 13:00:00,85.37,85.37,85.36,85.37,49002.0,61.269,61.269,61.2618,61.269,49002.0
2019-02-15 13:05:00,85.37,85.37,85.35,85.36,22253.0,61.269,61.269,61.2546,61.2618,22253.0
2019-02-15 13:10:00,85.35,85.36,85.34,85.34,70535.0,61.2546,61.2618,61.2474,61.2474,70535.0
2019-02-15 13:15:00,85.34,85.35,85.34,85.34,20574.0,61.2474,61.2546,61.2474,61.2474,20574.0
2019-02-15 13:20:00,85.34,85.35,85.34,85.35,25709.0,61.2474,61.2546,61.2474,61.2546,25709.0
2019-02-15 13:25:00,85.35,85.35,85.33,85.34,246421.0,61.2546,61.2546,61.2402,61.2474,246421.0
2019-02-15 13:30:00,85.33,85.34,85.32,85.33,505878.0,61.2402,61.2474,61.2331,61.2402,505878.0
2019-02-15 13:35:00,85.33,85.33,85.32,85.33,47136.0,61.2402,61.2402,61.2331,61.2402,47136.0
2019-02-15 13:40:00,85.33,85.33,85.32,85.33,21375.0,61.2402,61.2402,61.2331,61.2402,21375.0
2019-02-15 13:45:00,85.33,85.35,85.32,85.35,89324.0,61.2402,61.2546,61.2331,61.2546,89324.0
2019-02-15 13:50:00,85.34,85.37,85.34,85.37,93246.0,61.2474,61.269,61.2474,61.269,93246.0
2019-02-15 13:55:00,85.36,85.37,85.35,85.36,67008.0,61.2618,61.269,61.2546,61.2618,67008.0
2019-02-15 14:00:00,85.36,85.37,85.35,85.37,200692.0,61.2618,61.269,61.2546,61.269,200692.0
2019-02-15 14:05:00,85.36,85.37,85.36,85.37,16632.0,61.2618,61.269,61.2618,61.269,16632.0
2019-02-15 14:10:00,85.36,85.37,85.35,85.36,158544.0,61.2618,61.269,61.2546,61.2618,158544.0
2019-02-15 14:15:00,85.35,85.37,85.35,85.37,160702.0,61.2546,61.269,61.2546,61.269,160702.0
2019-02-15 14:20:00,85.37,85.38,85.36,85.38,86342.0,61.269,61.2761,61.2618,61.2761,86342.0
2019-02-15 14:25:00,85.38,85.38,85.36,85.37,24654.0,61.2761,61.2761,61.2618,61.269,24654.0
2019-02-15 14:30:00,85.37,85.37,85.36,85.36,7751.0,61.269,61.269,61.2618,61.2618,7751.0
2019-02-15 14:35:00,85.37,85.38,85.36,85.38,128403.0,61.269,61.2761,61.2618,61.2761,128403.0
2019-02-15 14:40:00,85.38,85.38,85.37,85.38,39893.0,61.2761,61.2761,61.269,61.2761,39893.0
2019-02-15 14:45:00,85.38,85.39,85.37,85.39,196974.0,61.2761,61.2833,61.269,61.2833,196974.0
2019-02-15 14:50:00,85.39,85.39,85.38,85.39,11892.0,61.2833,61.2833,61.2761,61.2833,11892.0
2019-02-15 14:55:00,85.39,85.39,85.37,85.37,102163.0,61.2833,61.2833,61.269,61.269,102163.0
2019-02-15 15:00:00,85.38,85.38,85.37,85.38,136547.0,61.2761,61.2761,61.269,61.2761,136547.0
2019-02-15 15:05:00,85.38,85.38,85.36,85.37,110759.0,61.2761,61.2761,61.2618,61.269,110759.0
2019-02-15 15:10:00,85.37,85.37,85.36,85.37,50453.0,61.269,61.269,61.2618,61.269,50453.0
2019-02-15 15:15:00,85.36,85.37,85.32,85.34,1189212.0,61.2618,61.269,61.2331,61.2474,1189212.0
2019-02-15 15:20:00,85.34,85.36,85.33,85.36,254460.0,61.2474,61.2618,61.2402,61.2618,254460.0
2019-02-15 15:25:00,85.36,85.36,85.35,85.36,162889.0,61.2618,61.2618,61.2546,61.2618,162889.0
2019-02-15 15:30:00,85.36,85.38,85.35,85.37,177954.0,61.2618,61.2761,61.2546,61.269,177954.0
2019-02-15 15:35:00,85.38,85.4,85.37,85.4,399199.0,61.2761,61.2905,61.269,61.2905,399199.0
2019-02-15 15:40:00,85.4,85.42,85.39,85.41,413225.0,61.2905,61.3048,61.2833,61.2977,413225.0
2019-02-15 15:45:00,85.41,85.46,85.4,85.45,753759.0,61.2977,61.3335,61.2905,61.3264,753759.0
2019-02-15 15:50:00,85.45,85.46,85.42,85.43,431710.0,61.3264,61.3335,61.3048,61.312,431710.0
2019-02-15 15:55:00,85.43,85.43,85.39,85.4,1370551.0,61.312,61.312,61.2833,61.2905,1370551.0
2019-02-19 09:30:00,85.28,85.3,85.26,85.29,232416.0,61.2044,61.2187,61.19,61.2115,232416.0
2019-02-19 09:35:00,85.29,85.36,85.28,85.36,426847.0,61.2115,61.2618,61.2044,61.2618,426847.0
2019-02-19 09:40:00,85.36,85.39,85.36,85.39,149390.0,61.2618,61.2833,61.2618,61.2833,149390.0
2019-02-19 09:45:00,85.39,85.4,85.38,85.4,111045.0,61.2833,61.2905,61.2761,61.2905,111045.0
2019-02-19 09:50:00,85.4,85.44,85.39,85.43,245446.0,61.2905,61.3192,61.2833,61.312,245446.0
2019-02-19 09:55:00,85.43,85.47,85.42,85.46,907688.0,61.312,61.3407,61.3048,61.3335,907688.0
2019-02-19 10:00:00,85.46,85.47,85.45,85.46,117143.0,61.3335,61.3407,61.3264,61.3335,117143.0
2019-02-19 10:05:00,85.45,85.47,85.45,85.46,208525.0,61.3264,61.3407,61.3264,61.3335,208525.0
2019-02-19 10:10:00,85.46,85.47,85.45,85.46,282271.0,61.3335,61.3407,61.3264,61.3335,282271.0
2019-02-19 10:15:00,85.46,85.47,85.46,85.46,88431.0,61.3335,61.3407,61.3335,61.3335,88431.0
2019-02-19 10:20:00,85.46,85.47,85.45,85.45,66876.0,61.3335,61.3407,61.3264,61.3264,66876.0
2019-02-19 10:25:00,85.46,85.47,85.45,85.46,48546.0,61.3335,61.3407,61.3264,61.3335,48546.0
2019-02-19 10:30:00,85.47,85.47,85.43,85.45,133729.0,61.3407,61.3407,61.312,61.3264,133729.0
2019-02-19 10:35:00,85.45,85.45,85.42,85.42,133782.0,61.3264,61.3264,61.3048,61.3048,133782.0
2019-02-19 10:40:00,85.43,85.45,85.42,85.44,160913.0,61.312,61.3264,61.3048,61.3192,160913.0
2019-02-19 10:45:00,85.45,85.45,85.44,85.45,127420.0,61.3264,61.3264,61.3192,61.3264,127420.0
2019-02-19 10:50:00,85.45,85.45,85.44,85.45,67965.0,61.3264,61.3264,61.3192,61.3264,67965.0
2019-02-19 10:55:00,85.45,85.45,85.44,85.45,91523.0,61.3264,61.3264,61.3192,61.3264,91523.0
2019-02-19 11:00:00,85.45,85.45,85.44,85.45,24605.0,61.3264,61.3264,61.3192,61.3264,24605.0
2019-02-19 11:05:00,85.45,85.45,85.44,85.44,60859.0,61.3264,61.3264,61.3192,61.3192,60859.0
2019-02-19 11:10:00,85.45,85.45,85.43,85.44,61325.0,61.3264,61.3264,61.312,61.3192,61325.0
2019-02-19 11:15:00,85.44,85.44,85.43,85.43,29701.0,61.3192,61.3192,61.312,61.312,29701.0
2019-02-19 11:20:00,85.44,85.44,85.43,85.44,29212.0,61.3192,61.3192,61.312,61.3192,29212.0
2019-02-19 11:25:00,85.44,85.44,85.42,85.42,61415.0,61.3192,61.3192,61.3048,61.3048,61415.0
2019-02-19 11:30:00,85.43,85.43,85.42,85.43,33796.0,61.312,61.312,61.3048,61.312,33796.0
2019-02-19 11:35:00,85.42,85.44,85.42,85.42,160028.0,61.3048,61.3192,61.3048,61.3048,160028.0
2019-02-19 11:40:00,85.42,85.43,85.42,85.43,67899.0,61.3048,61.312,61.3048,61.312,67899.0
2019-02-19 11:45:00,85.43,85.45,85.43,85.45,84984.0,61.312,61.3264,61.312,61.3264,84984.0
2019-02-19 11:50:00,85.44,85.45,85.44,85.45,11707.0,61.3192,61.3264,61.3192,61.3264,11707.0
2019-02-19 11:55:00,85.45,85.46,85.44,85.46,76671.0,61.3264,61.3335,61.3192,61.3335,76671.0
2019-02-19 12:00:00,85.45,85.46,85.44,85.45,191602.0,61.3264,61.3335,61.3192,61.3264,191602.0
2019-02-19 12:05:00,85.45,85.45,85.44,85.45,11638.0,61.3264,61.3264,61.3192,61.3264,11638.0
2019-02-19 12:10:00,85.45,85.45,85.44,85.44,12473.0,61.3264,61.3264,61.3192,61.3192,12473.0
2019-02-19 12:15:00,85.45,85.45,85.43,85.43,197714.0,61.3264,61.3264,61.312,61.312,197714.0
2019-02-19 12:20:00,85.43,85.44,85.43,85.44,17551.0,61.312,61.3192,61.312,61.3192,17551.0
2019-02-19 12:25:00,85.44,85.44,85.43,85.44,16788.0,61.3192,61.3192,61.312,61.3192,16788.0
2019-02-19 12:30:00,85.44,85.44,85.42,85.42,18898.0,61.3192,61.3192,61.3048,61.3048,18898.0
2019-02-19 12:35:00,85.42,85.43,85.42,85.42,11877.0,61.3048,61.312,61.3048,61.3048,11877.0
2019-02-19 12:40:00,85.42,85.43,85.42,85.43,60399.0,61.3048,61.312,61.3048,61.312,60399.0
2019-02-19 12:45:00,85.43,85.43,85.42,85.42,14456.0,61.312,61.312,61.3048,61.3048,14456.0
2019-02-19 12:50:00,85.43,85.43,85.42,85.43,15965.0,61.312,61.312,61.3048,61.312,15965.0
2019-02-19 12:55:00,85.42,85.43,85.42,85.42,8374.0,61.3048,61.312,61.3048,61.3048,8374.0
2019-02-19 13:00:00,85.43,85.43,85.42,85.42,25966.0,61.312,61.312,61.3048,61.3048,25966.0
2019-02-19 13:05:00,85.42,85.43,85.41,85.41,56322.0,61.3048,61.312,61.2977,61.2977,56322.0
2019-02-19 13:10:00,85.42,85.42,85.41,85.42,7497.0,61.3048,61.3048,61.2977,61.3048,7497.0
2019-02-19 13:15:00,85.42,85.42,85.41,85.42,20970.0,61.3048,61.3048,61.2977,61.3048,20970.0
2019-02-19 13:20:00,85.42,85.42,85.41,85.42,86599.0,61.3048,61.3048,61.2977,61.3048,86599.0
2019-02-19 13:25:00,85.42,85.43,85.41,85.42,150734.0,61.3048,61.312,61.2977,61.3048,150734.0
2019-02-19 13:30:00,85.42,85.43,85.42,85.42,47763.0,61.3048,61.312,61.3048,61.3048,47763.0
2019-02-19 13:35:00,85.42,85.43,85.41,85.41,97489.0,61.3048,61.312,61.2977,61.2977,97489.0
2019-02-19 13:40:00,85.41,85.42,85.41,85.42,75426.0,61.2977,61.3048,61.2977,61.3048,75426.0
2019-02-19 13:45:00,85.42,85.43,85.41,85.43,137266.0,61.3048,61.312,61.2977,61.312,137266.0
2019-02-19 13:50:00,85.43,85.43,85.42,85.43,107312.0,61.312,61.312,61.3048,61.312,107312.0
2019-02-19 13:55:00,85.42,85.43,85.42,85.43,34823.0,61.3048,61.312,61.3048,61.312,34823.0
2019-02-19 14:00:00,85.43,85.43,85.42,85.43,27439.0,61.312,61.312,61.3048,61.312,27439.0
2019-02-19 14:05:00,85.43,85.43,85.42,85.43,19927.0,61.312,61.312,61.3048,61.312,19927.0
2019-02-19 14:10:00,85.42,85.43,85.42,85.43,44498.0,61.3048,61.312,61.3048,61.312,44498.0
2019-02-19 14:15:00,85.43,85.44,85.42,85.44,65657.0,61.312,61.3192,61.3048,61.3192,65657.0
2019-02-19 14:20:00,85.44,85.44,85.43,85.44,16099.0,61.3192,61.3192,61.312,61.3192,16099.0
2019-02-19 14:25:00,85.43,85.45,85.43,85.45,137744.0,61.312,61.3264,61.312,61.3264,137744.0
2019-02-19 14:30:00,85.45,85.45,85.44,85.45,17690.0,61.3264,61.3264,61.3192,61.3264,17690.0
2019-02-19 14:35:00,85.45,85.46,85.44,85.45,46434.0,61.3264,61.3335,61.3192,61.3264,46434.0
2019-02-19 14:40:00,85.45,85.46,85.45,85.46,32889.0,61.3264,61.3335,61.3264,61.3335,32889.0
2019-02-19 14:45:00,85.45,85.46,85.45,85.46,38580.0,61.3264,61.3335,61.3264,61.3335,38580.0
2019-02-19 14:50:00,85.46,85.46,85.45,85.46,23708.0,61.3335,61.3335,61.3264,61.3335,23708.0
2019-02-19 14:55:00,85.46,85.46,85.45,85.46,222464.0,61.3335,61.3335,61.3264,61.3335,222464.0
2019-02-19 15:00:00,85.45,85.46,85.45,85.45,57616.0,61.3264,61.3335,61.3264,61.3264,57616.0
2019-02-19 15:05:00,85.45,85.46,85.45,85.45,33588.0,61.3264,61.3335,61.3264,61.3264,33588.0
2019-02-19 15:10:00,85.45,85.46,85.45,85.45,23927.0,61.3264,61.3335,61.3264,61.3264,23927.0
2019-02-19 15:15:00,85.45,85.46,85.45,85.45,24725.0,61.3264,61.3335,61.3264,61.3264,24725.0
2019-02-19 15:20:00,85.46,85.46,85.44,85.44,151886.0,61.3335,61.3335,61.3192,61.3192,151886.0
2019-02-19 15:25:00,85.45,85.45,85.44,85.44,23015.0,61.3264,61.3264,61.3192,61.3192,23015.0
2019-02-19 15:30:00,85.45,85.45,85.44,85.45,82450.0,61.3264,61.3264,61.3192,61.3264,82450.0
2019-02-19 15:35:00,85.45,85.47,85.44,85.46,330040.0,61.3264,61.3407,61.3192,61.3335,330040.0
2019-02-19 15:40:00,85.47,85.47,85.46,85.47,221448.0,61.3407,61.3407,61.3335,61.3407,221448.0
2019-02-19 15:45:00,85.47,85.48,85.46,85.47,283837.0,61.3407,61.3479,61.3335,61.3407,283837.0
2019-02-19 15:50:00,85.47,85.47,85.45,85.45,247848.0,61.3407,61.3407,61.3264,61.3264,247848.0
2019-02-19 15:55:00,85.45,85.46,85.41,85.42,677562.0,61.3264,61.3335,61.2977,61.3048,677562.0
2019-02-20 09:30:00,85.46,85.48,85.46,85.46,94864.0,61.3335,61.3479,61.3335,61.3335,94864.0
2019-02-20 09:35:00,85.47,85.47,85.46,85.47,57538.0,61.3407,61.3407,61.3335,61.3407,57538.0
2019-02-20 09:40:00,85.47,85.47,85.45,85.46,24036.0,61.3407,61.3407,61.3264,61.3335,24036.0
2019-02-20 09:45:00,85.45,85.47,85.45,85.45,189385.0,61.3264,61.3407,61.3264,61.3264,189385.0
2019-02-20 09:50:00,85.46,85.48,85.46,85.48,327803.0,61.3335,61.3479,61.3335,61.3479,327803.0
2019-02-20 09:55:00,85.48,85.49,85.47,85.49,122635.0,61.3479,61.3551,61.3407,61.3551,122635.0
2019-02-20 10:00:00,85.48,85.49,85.48,85.49,21741.0,61.3479,61.3551,61.3479,61.3551,21741.0
2019-02-20 10:05:00,85.48,85.49,85.47,85.48,31946.0,61.3479,61.3551,61.3407,61.3479,31946.0
2019-02-20 10:10:00,85.49,85.49,85.48,85.48,14107.0,61.3551,61.3551,61.3479,61.3479,14107.0
2019-02-20 10:15:00,85.49,85.5,85.48,85.5,70608.0,61.3551,61.3623,61.3479,61.3623,70608.0
2019-02-20 10:20:00,85.5,85.5,85.49,85.5,26412.0,61.3623,61.3623,61.3551,61.3623,26412.0
2019-02-20 10:25:00,85.5,85.5,85.49,85.5,16952.0,61.3623,61.3623,61.3551,61.3623,16952.0
2019-02-20 10:30:00,85.5,85.52,85.49,85.52,142336.0,61.3623,61.3766,61.3551,61.3766,142336.0
2019-02-20 10:35:00,85.52,85.52,85.51,85.52,56615.0,61.3766,61.3766,61.3694,61.3766,56615.0
2019-02-20 10:40:00,85.52,85.54,85.52,85.54,119772.0,61.3766,61.391,61.3766,61.391,119772.0
2019-02-20 10:45:00,85.54,85.55,85.53,85.55,103282.0,61.391,61.3981,61.3838,61.3981,103282.0
2019-02-20 10:50:00,85.55,85.55,85.54,85.55,104138.0,61.3981,61.3981,61.391,61.3981,104138.0
2019-02-20 10:55:00,85.55,85.55,85.54,85.55,72461.0,61.3981,61.3981,61.391,61.3981,72461.0
2019-02-20 11:00:00,85.55,85.55,85.52,85.53,257900.0,61.3981,61.3981,61.3766,61.3838,257900.0
2019-02-20 11:05:00,85.52,85.53,85.52,85.52,10289.0,61.3766,61.3838,61.3766,61.3766,10289.0
2019-02-20 11:10:00,85.53,85.53,85.52,85.53,41182.0,61.3838,61.3838,61.3766,61.3838,41182.0
2019-02-20 11:15:00,85.53,85.53,85.5,85.51,146434.0,61.3838,61.3838,61.3623,61.3694,146434.0
2019-02-20 11:20:00,85.51,85.52,85.5,85.51,57814.0,61.3694,61.3766,61.3623,61.3694,57814.0
2019-02-20 11:25:00,85.51,85.51,85.5,85.51,80539.0,61.3694,61.3694,61.3623,61.3694,80539.0
2019-02-20 11:30:00,85.51,85.52,85.5,85.51,147699.0,61.3694,61.3766,61.3623,61.3694,147699.0
2019-02-20 11:35:00,85.5,85.51,85.5,85.51,93258.0,61.3623,61.3694,61.3623,61.3694,93258.0
2019-02-20 11:40:00,85.51,85.52,85.5,85.51,79252.0,61.3694,61.3766,61.3623,61.3694,79252.0
2019-02-20 11:45:00,85.51,85.52,85.49,85.5,96800.0,61.3694,61.3766,61.3551,61.3623,96800.0
2019-02-20 11:50:00,85.5,85.51,85.49,85.5,93580.0,61.3623,61.3694,61.3551,61.3623,93580.0
2019-02-20 11:55:00,85.5,85.5,85.49,85.5,10756.0,61.3623,61.3623,61.3551,61.3623,10756.0
2019-02-20 12:00:00,85.5,85.5,85.49,85.5,18039.0,61.3623,61.3623,61.3551,61.3623,18039.0
2019-02-20 12:05:00,85.5,85.5,85.46,85.47,43185.0,61.3623,61.3623,61.3335,61.3407,43185.0
2019-02-20 12:10:00,85.46,85.47,85.46,85.47,42802.0,61.3335,61.3407,61.3335,61.3407,42802.0
2019-02-20 12:15:00,85.47,85.47,85.45,85.46,65649.0,61.3407,61.3407,61.3264,61.3335,65649.0
2019-02-20 12:20:00,85.46,85.46,85.44,85.45,47608.0,61.3335,61.3335,61.3192,61.3264,47608.0
2019-02-20 12:25:00,85.45,85.45,85.41,85.42,130616.0,61.3264,61.3264,61.2977,61.3048,130616.0
2019-02-20 12:30:00,85.42,85.42,85.39,85.39,170327.0,61.3048,61.3048,61.2833,61.2833,170327.0
2019-02-20 12:35:00,85.4,85.42,85.39,85.42,173677.0,61.2905,61.3048,61.2833,61.3048,173677.0
2019-02-20 12:40:00,85.42,85.43,85.42,85.42,21290.0,61.3048,61.312,61.3048,61.3048,21290.0
2019-02-20 12:45:00,85.42,85.43,85.42,85.42,18725.0,61.3048,61.312,61.3048,61.3048,18725.0
2019-02-20 12:50:00,85.42,85.43,85.41,85.42,44022.0,61.3048,61.312,61.2977,61.3048,44022.0
2019-02-20 12:55:00,85.41,85.43,85.4,85.43,69095.0,61.2977,61.312,61.2905,61.312,69095.0
2019-02-20 13:00:00,85.42,85.43,85.42,85.42,23512.0,61.3048,61.312,61.3048,61.3048,23512.0
2019-02-20 13:05:00,85.43,85.43,85.41,85.42,139665.0,61.312,61.312,61.2977,61.3048,139665.0
2019-02-20 13:10:00,85.42,85.45,85.42,85.44,247127.0,61.3048,61.3264,61.3048,61.3192,247127.0
2019-02-20 13:15:00,85.44,85.46,85.44,85.45,104270.0,61.3192,61.3335,61.3192,61.3264,104270.0
2019-02-20 13:20:00,85.45,85.46,85.45,85.45,25106.0,61.3264,61.3335,61.3264,61.3264,25106.0
2019-02-20 13:25:00,85.45,85.46,85.45,85.46,31515.0,61.3264,61.3335,61.3264,61.3335,31515.0
2019-02-20 13:30:00,85.46,85.46,85.45,85.46,21341.0,61.3335,61.3335,61.3264,61.3335,21341.0
2019-02-20 13:35:00,85.46,85.46,85.45,85.46,29733.0,61.3335,61.3335,61.3264,61.3335,29733.0
2019-02-20 13:40:00,85.46,85.47,85.45,85.46,26815.0,61.3335,61.3407,61.3264,61.3335,26815.0
2019-02-20 13:45:00,85.47,85.47,85.46,85.47,5753.0,61.3407,61.3407,61.3335,61.3407,5753.0
2019-02-20 13:50:00,85.47,85.48,85.46,85.48,78337.0,61.3407,61.3479,61.3335,61.3479,78337.0
2019-02-20 13:55:00,85.48,85.5,85.47,85.5,85784.0,61.3479,61.3623,61.3407,61.3623,85784.0
2019-02-20 14:00:00,85.5,85.52,85.42,85.45,321584.0,61.3623,61.3766,61.3048,61.3264,321584.0
2019-02-20 14:05:00,85.45,85.5,85.42,85.43,249032.0,61.3264,61.3623,61.3048,61.312,249032.0
2019-02-20 14:10:00,85.43,85.45,85.4,85.43,189609.0,61.312,61.3264,61.2905,61.312,189609.0
2019-02-20 14:15:00,85.44,85.45,85.35,85.36,538337.0,61.3192,61.3264,61.2546,61.2618,538337.0
2019-02-20 14:20:00,85.36,85.37,85.33,85.35,581067.0,61.2618,61.269,61.2402,61.2546,581067.0
2019-02-20 14:25:00,85.35,85.4,85.35,85.39,127473.0,61.2546,61.2905,61.2546,61.2833,127473.0
2019-02-20 14:30:00,85.39,85.46,85.39,85.43,115752.0,61.2833,61.3335,61.2833,61.312,115752.0
2019-02-20 14:35:00,85.44,85.46,85.43,85.44,31171.0,61.3192,61.3335,61.312,61.3192,31171.0
2019-02-20 14:40:00,85.44,85.45,85.41,85.44,184115.0,61.3192,61.3264,61.2977,61.3192,184115.0
2019-02-20 14:45:00,85.44,85.44,85.41,85.43,143721.0,61.3192,61.3192,61.2977,61.312,143721.0
2019-02-20 14:50:00,85.43,85.46,85.42,85.44,172926.0,61.312,61.3335,61.3048,61.3192,172926.0
2019-02-20 14:55:00,85.45,85.45,85.43,85.43,59911.0,61.3264,61.3264,61.312,61.312,59911.0
2019-02-20 15:00:00,85.43,85.45,85.42,85.44,91610.0,61.312,61.3264,61.3048,61.3192,91610.0
2019-02-20 15:05:00,85.44,85.44,85.43,85.44,24972.0,61.3192,61.3192,61.312,61.3192,24972.0
2019-02-20 15:10:00,85.44,85.45,85.42,85.43,64215.0,61.3192,61.3264,61.3048,61.312,64215.0
2019-02-20 15:15:00,85.43,85.45,85.43,85.44,77645.0,61.312,61.3264,61.312,61.3192,77645.0
2019-02-20 15:20:00,85.44,85.46,85.44,85.45,55220.0,61.3192,61.3335,61.3192,61.3264,55220.0
2019-02-20 15:25:00,85.45,85.47,85.44,85.45,54702.0,61.3264,61.3407,61.3192,61.3264,54702.0
2019-02-20 15:30:00,85.45,85.46,85.43,85.45,38410.0,61.3264,61.3335,61.312,61.3264,38410.0
2019-02-20 15:35:00,85.45,85.46,85.44,85.45,183174.0,61.3264,61.3335,61.3192,61.3264,183174.0
2019-02-20 15:40:00,85.45,85.49,85.45,85.48,127275.0,61.3264,61.3551,61.3264,61.3479,127275.0
2019-02-20 15:45:00,85.48,85.49,85.46,85.49,175959.0,61.3479,61.3551,61.3335,61.3551,175959.0
2019-02-20 15:50:00,85.48,85.5,85.48,85.5,346942.0,61.3479,61.3623,61.3479,61.3623,346942.0
2019-02-20 15:55:00,85.5,85.5,85.49,85.49,907381.0,61.3623,61.3623,61.3551,61.3551,907381.0
2019-02-21 09:30:00,85.45,85.48,85.42,85.43,456391.0,61.3264,61.3479,61.3048,61.312,456391.0
2019-02-21 09:35:00,85.43,85.43,85.39,85.41,415434.0,61.312,61.312,61.2833,61.2977,415434.0
2019-02-21 09:40:00,85.41,85.42,85.38,85.38,109797.0,61.2977,61.3048,61.2761,61.2761,109797.0
2019-02-21 09:45:00,85.38,85.4,85.35,85.37,113479.0,61.2761,61.2905,61.2546,61.269,113479.0
2019-02-21 09:50:00,85.37,85.4,85.37,85.39,204777.0,61.269,61.2905,61.269,61.2833,204777.0
2019-02-21 09:55:00,85.38,85.4,85.37,85.39,42093.0,61.2761,61.2905,61.269,61.2833,42093.0
2019-02-21 10:00:00,85.38,85.39,85.35,85.37,96725.0,61.2761,61.2833,61.2546,61.269,96725.0
2019-02-21 10:05:00,85.37,85.38,85.36,85.37,135226.0,61.269,61.2761,61.2618,61.269,135226.0
2019-02-21 10:10:00,85.38,85.38,85.35,85.36,250459.0,61.2761,61.2761,61.2546,61.2618,250459.0
2019-02-21 10:15:00,85.36,85.39,85.35,85.37,51206.0,61.2618,61.2833,61.2546,61.269,51206.0
2019-02-21 10:20:00,85.37,85.39,85.36,85.37,187308.0,61.269,61.2833,61.2618,61.269,187308.0
2019-02-21 10:25:00,85.37,85.38,85.35,85.36,85079.0,61.269,61.2761,61.2546,61.2618,85079.0
2019-02-21 10:30:00,85.36,85.38,85.35,85.38,80829.0,61.2618,61.2761,61.2546,61.2761,80829.0
2019-02-21 10:35:00,85.38,85.38,85.36,85.37,49390.0,61.2761,61.2761,61.2618,61.269,49390.0
2019-02-21 10:40:00,85.37,85.39,85.36,85.38,109312.0,61.269,61.2833,61.2618,61.2761,109312.0
2019-02-21 10:45:00,85.39,85.39,85.37,85.38,39958.0,61.2833,61.2833,61.269,61.2761,39958.0
2019-02-21 10:50:00,85.38,85.38,85.37,85.38,65512.0,61.2761,61.2761,61.269,61.2761,65512.0
2019-02-21 10:55:00,85.38,85.39,85.38,85.39,114512.0,61.2761,61.2833,61.2761,61.2833,114512.0
2019-02-21 11:00:00,85.39,85.41,85.38,85.41,199534.0,61.2833,61.2977,61.2761,61.2977,199534.0
2019-02-21 11:05:00,85.41,85.43,85.39,85.4,132423.0,61.2977,61.312,61.2833,61.2905,132423.0
2019-02-21 11:10:00,85.41,85.42,85.4,85.42,16964.0,61.2977,61.3048,61.2905,61.3048,16964.0
2019-02-21 11:15:00,85.42,85.42,85.41,85.41,23372.0,61.3048,61.3048,61.2977,61.2977,23372.0
2019-02-21 11:20:00,85.41,85.41,85.39,85.39,20689.0,61.2977,61.2977,61.2833,61.2833,20689.0
2019-02-21 11:25:00,85.39,85.4,85.38,85.39,74425.0,61.2833,61.2905,61.2761,61.2833,74425.0
2019-02-21 11:30:00,85.38,85.39,85.38,85.39,24568.0,61.2761,61.2833,61.2761,61.2833,24568.0
2019-02-21 11:35:00,85.39,85.39,85.38,85.39,17047.0,61.2833,61.2833,61.2761,61.2833,17047.0
2019-02-21 11:40:00,85.39,85.39,85.38,85.39,17913.0,61.2833,61.2833,61.2761,61.2833,17913.0
2019-02-21 11:45:00,85.38,85.39,85.38,85.38,15769.0,61.2761,61.2833,61.2761,61.2761,15769.0
2019-02-21 11:50:00,85.38,85.4,85.38,85.4,42218.0,61.2761,61.2905,61.2761,61.2905,42218.0
2019-02-21 11:55:00,85.4,85.43,85.39,85.42,67999.0,61.2905,61.312,61.2833,61.3048,67999.0
2019-02-21 12:00:00,85.42,85.43,85.41,85.42,62959.0,61.3048,61.312,61.2977,61.3048,62959.0
2019-02-21 12:05:00,85.42,85.44,85.41,85.44,201720.0,61.3048,61.3192,61.2977,61.3192,201720.0
2019-02-21 12:10:00,85.44,85.46,85.43,85.45,121564.0,61.3192,61.3335,61.312,61.3264,121564.0
2019-02-21 12:15:00,85.45,85.46,85.45,85.46,59491.0,61.3264,61.3335,61.3264,61.3335,59491.0
2019-02-21 12:20:00,85.45,85.46,85.45,85.45,22246.0,61.3264,61.3335,61.3264,61.3264,22246.0
2019-02-21 12:25:00,85.45,85.46,85.45,85.45,18346.0,61.3264,61.3335,61.3264,61.3264,18346.0
2019-02-21 12:30:00,85.45,85.48,85.45,85.48,144073.0,61.3264,61.3479,61.3264,61.3479,144073.0
2019-02-21 12:35:00,85.47,85.5,85.46,85.5,206837.0,61.3407,61.3623,61.3335,61.3623,206837.0
2019-02-21 12:40:00,85.5,85.52,85.45,85.52,1399202.0,61.3623,61.3766,61.3264,61.3766,1399202.0
2019-02-21 12:45:00,85.52,85.53,85.5,85.52,662550.0,61.3766,61.3838,61.3623,61.3766,662550.0
2019-02-21 12:50:00,85.52,85.52,85.5,85.51,106953.0,61.3766,61.3766,61.3623,61.3694,106953.0
2019-02-21 12:55:00,85.51,85.52,85.5,85.52,46086.0,61.3694,61.3766,61.3623,61.3766,46086.0
2019-02-21 13:00:00,85.52,85.52,85.5,85.51,46054.0,61.3766,61.3766,61.3623,61.3694,46054.0
2019-02-21 13:05:00,85.51,85.51,85.5,85.51,100644.0,61.3694,61.3694,61.3623,61.3694,100644.0
2019-02-21 13:10:00,85.5,85.51,85.49,85.5,106148.0,61.3623,61.3694,61.3551,61.3623,106148.0
2019-02-21 13:15:00,85.5,85.5,85.48,85.48,26597.0,61.3623,61.3623,61.3479,61.3479,26597.0
2019-02-21 13:20:00,85.49,85.49,85.47,85.49,86521.0,61.3551,61.3551,61.3407,61.3551,86521.0
2019-02-21 13:25:00,85.49,85.5,85.48,85.48,101003.0,61.3551,61.3623,61.3479,61.3479,101003.0
2019-02-21 13:30:00,85.48,85.49,85.47,85.48,16706.0,61.3479,61.3551,61.3407,61.3479,16706.0
2019-02-21 13:35:00,85.48,85.48,85.47,85.48,79186.0,61.3479,61.3479,61.3407,61.3479,79186.0
2019-02-21 13:40:00,85.47,85.48,85.47,85.48,19822.0,61.3407,61.3479,61.3407,61.3479,19822.0
2019-02-21 13:45:00,85.47,85.48,85.47,85.47,14918.0,61.3407,61.3479,61.3407,61.3407,14918.0
2019-02-21 13:50:00,85.48,85.48,85.47,85.48,22586.0,61.3479,61.3479,61.3407,61.3479,22586.0
2019-02-21 13:55:00,85.48,85.51,85.47,85.5,182232.0,61.3479,61.3694,61.3407,61.3623,182232.0
2019-02-21 14:00:00,85.51,85.52,85.5,85.51,79347.0,61.3694,61.3766,61.3623,61.3694,79347.0
2019-02-21 14:05:00,85.52,85.52,85.49,85.51,47241.0,61.3766,61.3766,61.3551,61.3694,47241.0
2019-02-21 14:10:00,85.51,85.51,85.49,85.5,392745.0,61.3694,61.3694,61.3551,61.3623,392745.0
2019-02-21 14:15:00,85.5,85.5,85.46,85.47,179133.0,61.3623,61.3623,61.3335,61.3407,179133.0
2019-02-21 14:20:00,85.47,85.47,85.46,85.47,41685.0,61.3407,61.3407,61.3335,61.3407,41685.0
2019-02-21 14:25:00,85.47,85.47,85.44,85.45,516673.0,61.3407,61.3407,61.3192,61.3264,516673.0
2019-02-21 14:30:00,85.46,85.48,85.45,85.47,479558.0,61.3335,61.3479,61.3264,61.3407,479558.0
2019-02-21 14:35:00,85.46,85.47,85.46,85.46,38695.0,61.3335,61.3407,61.3335,61.3335,38695.0
2019-02-21 14:40:00,85.46,85.48,85.46,85.48,165113.0,61.3335,61.3479,61.3335,61.3479,165113.0
2019-02-21 14:45:00,85.47,85.48,85.44,85.45,970578.0,61.3407,61.3479,61.3192,61.3264,970578.0
2019-02-21 14:50:00,85.45,85.45,85.42,85.44,102920.0,61.3264,61.3264,61.3048,61.3192,102920.0
2019-02-21 14:55:00,85.44,85.44,85.39,85.42,400054.0,61.3192,61.3192,61.2833,61.3048,400054.0
2019-02-21 15:00:00,85.42,85.43,85.41,85.42,91115.0,61.3048,61.312,61.2977,61.3048,91115.0
2019-02-21 15:05:00,85.43,85.43,85.4,85.42,188587.0,61.312,61.312,61.2905,61.3048,188587.0
2019-02-21 15:10:00,85.42,85.45,85.41,85.43,125794.0,61.3048,61.3264,61.2977,61.312,125794.0
2019-02-21 15:15:00,85.43,85.46,85.43,85.46,138228.0,61.312,61.3335,61.312,61.3335,138228.0
2019-02-21 15:20:00,85.46,85.46,85.44,85.45,50936.0,61.3335,61.3335,61.3192,61.3264,50936.0
2019-02-21 15:25:00,85.44,85.45,85.43,85.44,23830.0,61.3192,61.3264,61.312,61.3192,23830.0
2019-02-21 15:30:00,85.44,85.44,85.38,85.39,120043.0,61.3192,61.3192,61.2761,61.2833,120043.0
2019-02-21 15:35:00,85.4,85.4,85.38,85.4,73684.0,61.2905,61.2905,61.2761,61.2905,73684.0
2019-02-21 15:40:00,85.4,85.4,85.36,85.39,957267.0,61.2905,61.2905,61.2618,61.2833,957267.0
2019-02-21 15:45:00,85.39,85.42,85.39,85.41,276897.0,61.2833,61.3048,61.2833,61.2977,276897.0
2019-02-21 15:50:00,85.41,85.42,85.38,85.4,306843.0,61.2977,61.3048,61.2761,61.2905,306843.0
2019-02-21 15:55:00,85.41,85.43,85.4,85.42,305139.0,61.2977,61.312,61.2905,61.3048,305139.0
2019-02-22 09:30:00,85.52,85.53,85.49,85.5,97424.0,61.3766,61.3838,61.3551,61.3623,97424.0
2019-02-22 09:35:00,85.5,85.53,85.49,85.52,178622.0,61.3623,61.3838,61.3551,61.3766,178622.0
2019-02-22 09:40:00,85.51,85.53,85.49,85.5,65641.0,61.3694,61.3838,61.3551,61.3623,65641.0
2019-02-22 09:45:00,85.51,85.54,85.51,85.53,23158.0,61.3694,61.391,61.3694,61.3838,23158.0
2019-02-22 09:50:00,85.53,85.54,85.52,85.53,78616.0,61.3838,61.391,61.3766,61.3838,78616.0
2019-02-22 09:55:00,85.53,85.54,85.52,85.52,67239.0,61.3838,61.391,61.3766,61.3766,67239.0
2019-02-22 10:00:00,85.53,85.57,85.52,85.55,137549.0,61.3838,61.4125,61.3766,61.3981,137549.0
2019-02-22 10:05:00,85.55,85.55,85.53,85.54,100993.0,61.3981,61.3981,61.3838,61.391,100993.0
2019-02-22 10:10:00,85.54,85.55,85.53,85.54,76389.0,61.391,61.3981,61.3838,61.391,76389.0
2019-02-22 10:15:00,85.54,85.56,85.53,85.55,143781.0,61.391,61.4053,61.3838,61.3981,143781.0
2019-02-22 10:20:00,85.55,85.55,85.54,85.55,6640.0,61.3981,61.3981,61.391,61.3981,6640.0
2019-02-22 10:25:00,85.55,85.55,85.54,85.55,71688.0,61.3981,61.3981,61.391,61.3981,71688.0
2019-02-22 10:30:00,85.55,85.62,85.54,85.62,373352.0,61.3981,61.4484,61.391,61.4484,373352.0
2019-02-22 10:35:00,85.61,85.62,85.57,85.58,78196.0,61.4412,61.4484,61.4125,61.4197,78196.0
2019-02-22 10:40:00,85.58,85.59,85.57,85.59,62914.0,61.4197,61.4268,61.4125,61.4268,62914.0
2019-02-22 10:45:00,85.59,85.61,85.59,85.61,98662.0,61.4268,61.4412,61.4268,61.4412,98662.0
2019-02-22 10:50:00,85.61,85.62,85.6,85.61,341447.0,61.4412,61.4484,61.434,61.4412,341447.0
2019-02-22 10:55:00,85.61,85.63,85.6,85.6,68880.0,61.4412,61.4556,61.434,61.434,68880.0
2019-02-22 11:00:00,85.61,85.61,85.58,85.6,196025.0,61.4412,61.4412,61.4197,61.434,196025.0
2019-02-22 11:05:00,85.6,85.6,85.59,85.6,120087.0,61.434,61.434,61.4268,61.434,120087.0
2019-02-22 11:10:00,85.6,85.6,85.59,85.6,47277.0,61.434,61.434,61.4268,61.434,47277.0
2019-02-22 11:15:00,85.6,85.64,85.59,85.63,142331.0,61.434,61.4627,61.4268,61.4556,142331.0
2019-02-22 11:20:00,85.63,85.65,85.62,85.65,321965.0,61.4556,61.4699,61.4484,61.4699,321965.0
2019-02-22 11:25:00,85.65,85.65,85.64,85.64,50452.0,61.4699,61.4699,61.4627,61.4627,50452.0
2019-02-22 11:30:00,85.64,85.65,85.63,85.64,84714.0,61.4627,61.4699,61.4556,61.4627,84714.0
2019-02-22 11:35:00,85.64,85.65,85.63,85.65,93731.0,61.4627,61.4699,61.4556,61.4699,93731.0
2019-02-22 11:40:00,85.65,85.65,85.64,85.65,104468.0,61.4699,61.4699,61.4627,61.4699,104468.0
2019-02-22 11:45:00,85.65,85.65,85.64,85.65,72196.0,61.4699,61.4699,61.4627,61.4699,72196.0
2019-02-22 11:50:00,85.64,85.65,85.64,85.64,89429.0,61.4627,61.4699,61.4627,61.4627,89429.0
2019-02-22 11:55:00,85.64,85.65,85.64,85.64,46189.0,61.4627,61.4699,61.4627,61.4627,46189.0
2019-02-22 12:00:00,85.64,85.67,85.64,85.66,831456.0,61.4627,61.4843,61.4627,61.4771,831456.0
2019-02-22 12:05:00,85.66,85.66,85.65,85.66,588779.0,61.4771,61.4771,61.4699,61.4771,588779.0
2019-02-22 12:10:00,85.66,85.66,85.65,85.66,146468.0,61.4771,61.4771,61.4699,61.4771,146468.0
2019-02-22 12:15:00,85.66,85.66,85.61,85.62,355703.0,61.4771,61.4771,61.4412,61.4484,355703.0
2019-02-22 12:20:00,85.61,85.62,85.59,85.61,476323.0,61.4412,61.4484,61.4268,61.4412,476323.0
2019-02-22 12:25:00,85.6,85.61,85.59,85.59,50460.0,61.434,61.4412,61.4268,61.4268,50460.0
2019-02-22 12:30:00,85.59,85.6,85.59,85.59,35211.0,61.4268,61.434,61.4268,61.4268,35211.0
2019-02-22 12:35:00,85.59,85.62,85.58,85.59,269090.0,61.4268,61.4484,61.4197,61.4268,269090.0
2019-02-22 12:40:00,85.59,85.6,85.59,85.59,26537.0,61.4268,61.434,61.4268,61.4268,26537.0
2019-02-22 12:45:00,85.59,85.6,85.59,85.59,18238.0,61.4268,61.434,61.4268,61.4268,18238.0
2019-02-22 12:50:00,85.59,85.6,85.58,85.59,33229.0,61.4268,61.434,61.4197,61.4268,33229.0
2019-02-22 12:55:00,85.59,85.6,85.58,85.59,68324.0,61.4268,61.434,61.4197,61.4268,68324.0
2019-02-22 13:00:00,85.59,85.6,85.58,85.58,63580.0,61.4268,61.434,61.4197,61.4197,63580.0
2019-02-22 13:05:00,85.58,85.59,85.55,85.56,381991.0,61.4197,61.4268,61.3981,61.4053,381991.0
2019-02-22 13:10:00,85.56,85.57,85.53,85.54,198784.0,61.4053,61.4125,61.3838,61.391,198784.0
2019-02-22 13:15:00,85.54,85.55,85.53,85.54,102507.0,61.391,61.3981,61.3838,61.391,102507.0
2019-02-22 13:20:00,85.54,85.54,85.53,85.54,69583.0,61.391,61.391,61.3838,61.391,69583.0
2019-02-22 13:25:00,85.54,85.55,85.54,85.55,42843.0,61.391,61.3981,61.391,61.3981,42843.0
2019-02-22 13:30:00,85.55,85.55,85.54,85.55,10827.0,61.3981,61.3981,61.391,61.3981,10827.0
2019-02-22 13:35:00,85.55,85.55,85.54,85.55,12065.0,61.3981,61.3981,61.391,61.3981,12065.0
2019-02-22 13:40:00,85.55,85.55,85.54,85.55,23841.0,61.3981,61.3981,61.391,61.3981,23841.0
2019-02-22 13:45:00,85.55,85.55,85.54,85.55,26584.0,61.3981,61.3981,61.391,61.3981,26584.0
2019-02-22 13:50:00,85.54,85.55,85.54,85.55,25202.0,61.391,61.3981,61.391,61.3981,25202.0
2019-02-22 13:55:00,85.55,85.57,85.54,85.57,140196.0,61.3981,61.4125,61.391,61.4125,140196.0
2019-02-22 14:00:00,85.57,85.57,85.56,85.56,53352.0,61.4125,61.4125,61.4053,61.4053,53352.0
2019-02-22 14:05:00,85.56,85.58,85.56,85.57,43559.0,61.4053,61.4197,61.4053,61.4125,43559.0
2019-02-22 14:10:00,85.57,85.58,85.57,85.58,15399.0,61.4125,61.4197,61.4125,61.4197,15399.0
2019-02-22 14:15:00,85.58,85.58,85.56,85.57,194702.0,61.4197,61.4197,61.4053,61.4125,194702.0
2019-02-22 14:20:00,85.56,85.57,85.56,85.56,70823.0,61.4053,61.4125,61.4053,61.4053,70823.0
2019-02-22 14:25:00,85.56,85.57,85.55,85.56,48751.0,61.4053,61.4125,61.3981,61.4053,48751.0
2019-02-22 14:30:00,85.56,85.56,85.55,85.56,37462.0,61.4053,61.4053,61.3981,61.4053,37462.0
2019-02-22 14:35:00,85.56,85.56,85.53,85.54,160123.0,61.4053,61.4053,61.3838,61.391,160123.0
2019-02-22 14:40:00,85.54,85.54,85.5,85.52,223931.0,61.391,61.391,61.3623,61.3766,223931.0
2019-02-22 14:45:00,85.52,85.52,85.51,85.52,65615.0,61.3766,61.3766,61.3694,61.3766,65615.0
2019-02-22 14:50:00,85.52,85.53,85.51,85.52,125652.0,61.3766,61.3838,61.3694,61.3766,125652.0
2019-02-22 14:55:00,85.52,85.52,85.51,85.52,154167.0,61.3766,61.3766,61.3694,61.3766,154167.0
2019-02-22 15:00:00,85.51,85.53,85.5,85.53,141861.0,61.3694,61.3838,61.3623,61.3838,141861.0
2019-02-22 15:05:00,85.53,85.53,85.51,85.52,41679.0,61.3838,61.3838,61.3694,61.3766,41679.0
2019-02-22 15:10:00,85.52,85.56,85.51,85.55,128251.0,61.3766,61.4053,61.3694,61.3981,128251.0
2019-02-22 15:15:00,85.56,85.56,85.53,85.55,44561.0,61.4053,61.4053,61.3838,61.3981,44561.0
2019-02-22 15:20:00,85.55,85.57,85.54,85.56,70395.0,61.3981,61.4125,61.391,61.4053,70395.0
2019-02-22 15:25:00,85.56,85.57,85.56,85.57,56793.0,61.4053,61.4125,61.4053,61.4125,56793.0
2019-02-22 15:30:00,85.56,85.59,85.56,85.58,456601.0,61.4053,61.4268,61.4053,61.4197,456601.0
2019-02-22 15:35:00,85.58,85.59,85.57,85.59,143629.0,61.4197,61.4268,61.4125,61.4268,143629.0
2019-02-22 15:40:00,85.59,85.6,85.57,85.59,450395.0,61.4268,61.434,61.4125,61.4268,450395.0
2019-02-22 15:45:00,85.59,85.6,85.57,85.59,116268.0,61.4268,61.434,61.4125,61.4268,116268.0
2019-02-22 15:50:00,85.59,85.59,85.54,85.55,339067.0,61.4268,61.4268,61.391,61.3981,339067.0
2019-02-22 15:55:00,85.55,85.59,85.54,85.59,511618.0,61.3981,61.4268,61.391,61.4268,511618.0
2019-02-25 09:30:00,85.7,85.79,85.7,85.78,315130.0,61.5058,61.5704,61.5058,61.5632,315130.0
2019-02-25 09:35:00,85.79,85.81,85.78,85.8,219373.0,61.5704,61.5847,61.5632,61.5776,219373.0
2019-02-25 09:40:00,85.8,85.81,85.79,85.8,155728.0,61.5776,61.5847,61.5704,61.5776,155728.0
2019-02-25 09:45:00,85.8,85.83,85.79,85.81,516177.0,61.5776,61.5991,61.5704,61.5847,516177.0
2019-02-25 09:50:00,85.81,85.83,85.8,85.8,294824.0,61.5847,61.5991,61.5776,61.5776,294824.0
2019-02-25 09:55:00,85.8,85.8,85.77,85.79,235429.0,61.5776,61.5776,61.556,61.5704,235429.0
2019-02-25 10:00:00,85.79,85.79,85.76,85.79,251907.0,61.5704,61.5704,61.5489,61.5704,251907.0
2019-02-25 10:05:00,85.79,85.8,85.78,85.78,77789.0,61.5704,61.5776,61.5632,61.5632,77789.0
2019-02-25 10:10:00,85.79,85.81,85.78,85.81,56172.0,61.5704,61.5847,61.5632,61.5847,56172.0
2019-02-25 10:15:00,85.81,85.82,85.81,85.82,81798.0,61.5847,61.5919,61.5847,61.5919,81798.0
2019-02-25 10:20:00,85.82,85.82,85.78,85.78,223066.0,61.5919,61.5919,61.5632,61.5632,223066.0
2019-02-25 10:25:00,85.78,85.79,85.78,85.78,21237.0,61.5632,61.5704,61.5632,61.5632,21237.0
2019-02-25 10:30:00,85.78,85.79,85.76,85.78,197510.0,61.5632,61.5704,61.5489,61.5632,197510.0
2019-02-25 10:35:00,85.77,85.78,85.75,85.78,195367.0,61.556,61.5632,61.5417,61.5632,195367.0
2019-02-25 10:40:00,85.78,85.79,85.77,85.79,71193.0,61.5632,61.5704,61.556,61.5704,71193.0
2019-02-25 10:45:00,85.79,85.79,85.78,85.79,81995.0,61.5704,61.5704,61.5632,61.5704,81995.0
2019-02-25 10:50:00,85.79,85.8,85.78,85.8,71932.0,61.5704,61.5776,61.5632,61.5776,71932.0
2019-02-25 10:55:00,85.8,85.81,85.8,85.8,98584.0,61.5776,61.5847,61.5776,61.5776,98584.0
2019-02-25 11:00:00,85.81,85.81,85.79,85.8,588926.0,61.5847,61.5847,61.5704,61.5776,588926.0
2019-02-25 11:05:00,85.8,85.82,85.79,85.82,51163.0,61.5776,61.5919,61.5704,61.5919,51163.0
2019-02-25 11:10:00,85.81,85.82,85.81,85.81,63875.0,61.5847,61.5919,61.5847,61.5847,63875.0
2019-02-25 11:15:00,85.81,85.82,85.8,85.81,74982.0,61.5847,61.5919,61.5776,61.5847,74982.0
2019-02-25 11:20:00,85.8,85.8,85.79,85.8,72646.0,61.5776,61.5776,61.5704,61.5776,72646.0
2019-02-25 11:25:00,85.79,85.8,85.76,85.77,224760.0,61.5704,61.5776,61.5489,61.556,224760.0
2019-02-25 11:30:00,85.76,85.77,85.75,85.77,108365.0,61.5489,61.556,61.5417,61.556,108365.0
2019-02-25 11:35:00,85.77,85.77,85.76,85.77,265643.0,61.556,61.556,61.5489,61.556,265643.0
2019-02-25 11:40:00,85.77,85.77,85.76,85.77,23760.0,61.556,61.556,61.5489,61.556,23760.0
2019-02-25 11:45:00,85.77,85.77,85.76,85.77,23974.0,61.556,61.556,61.5489,61.556,23974.0
2019-02-25 11:50:00,85.77,85.77,85.75,85.76,30495.0,61.556,61.556,61.5417,61.5489,30495.0
2019-02-25 11:55:00,85.75,85.75,85.74,85.74,65057.0,61.5417,61.5417,61.5345,61.5345,65057.0
2019-02-25 12:00:00,85.74,85.75,85.73,85.73,78631.0,61.5345,61.5417,61.5273,61.5273,78631.0
2019-02-25 12:05:00,85.73,85.74,85.73,85.73,47981.0,61.5273,61.5345,61.5273,61.5273,47981.0
2019-02-25 12:10:00,85.73,85.74,85.73,85.74,48706.0,61.5273,61.5345,61.5273,61.5345,48706.0
2019-02-25 12:15:00,85.74,85.74,85.73,85.73,6894.0,61.5345,61.5345,61.5273,61.5273,6894.0
2019-02-25 12:20:00,85.73,85.74,85.68,85.69,66770.0,61.5273,61.5345,61.4914,61.4986,66770.0
2019-02-25 12:25:00,85.69,85.69,85.68,85.68,127071.0,61.4986,61.4986,61.4914,61.4914,127071.0
2019-02-25 12:30:00,85.68,85.69,85.66,85.68,86567.0,61.4914,61.4986,61.4771,61.4914,86567.0
2019-02-25 12:35:00,85.68,85.69,85.66,85.67,83423.0,61.4914,61.4986,61.4771,61.4843,83423.0
2019-02-25 12:40:00,85.67,85.67,85.66,85.67,83423.0,61.4843,61.4843,61.4771,61.4843,83423.0
2019-02-25 12:45:00,85.67,85.68,85.66,85.68,125432.0,61.4843,61.4914,61.4771,61.4914,125432.0
2019-02-25 12:50:00,85.68,85.68,85.66,85.67,169095.0,61.4914,61.4914,61.4771,61.4843,169095.0
2019-02-25 12:55:00,85.67,85.67,85.65,85.67,98022.0,61.4843,61.4843,61.4699,61.4843,98022.0
2019-02-25 13:00:00,85.67,85.68,85.66,85.68,45500.0,61.4843,61.4914,61.4771,61.4914,45500.0
2019-02-25 13:05:00,85.68,85.7,85.68,85.7,106300.0,61.4914,61.5058,61.4914,61.5058,106300.0
2019-02-25 13:10:00,85.7,85.71,85.7,85.7,74349.0,61.5058,61.513,61.5058,61.5058,74349.0
2019-02-25 13:15:00,85.7,85.71,85.7,85.7,42055.0,61.5058,61.513,61.5058,61.5058,42055.0
2019-02-25 13:20:00,85.7,85.71,85.7,85.7,10692.0,61.5058,61.513,61.5058,61.5058,10692.0
2019-02-25 13:25:00,85.7,85.7,85.68,85.69,39037.0,61.5058,61.5058,61.4914,61.4986,39037.0
2019-02-25 13:30:00,85.69,85.69,85.67,85.68,101005.0,61.4986,61.4986,61.4843,61.4914,101005.0
2019-02-25 13:35:00,85.67,85.68,85.66,85.67,183301.0,61.4843,61.4914,61.4771,61.4843,183301.0
2019-02-25 13:40:00,85.67,85.69,85.66,85.69,99449.0,61.4843,61.4986,61.4771,61.4986,99449.0
2019-02-25 13:45:00,85.69,85.69,85.68,85.69,41335.0,61.4986,61.4986,61.4914,61.4986,41335.0
2019-02-25 13:50:00,85.69,85.7,85.68,85.69,71287.0,61.4986,61.5058,61.4914,61.4986,71287.0
2019-02-25 13:55:00,85.69,85.69,85.67,85.67,56107.0,61.4986,61.4986,61.4843,61.4843,56107.0
2019-02-25 14:00:00,85.67,85.68,85.67,85.67,30822.0,61.4843,61.4914,61.4843,61.4843,30822.0
2019-02-25 14:05:00,85.67,85.68,85.67,85.67,75548.0,61.4843,61.4914,61.4843,61.4843,75548.0
2019-02-25 14:10:00,85.67,85.68,85.67,85.67,41849.0,61.4843,61.4914,61.4843,61.4843,41849.0
2019-02-25 14:15:00,85.67,85.68,85.67,85.67,36308.0,61.4843,61.4914,61.4843,61.4843,36308.0
2019-02-25 14:20:00,85.67,85.68,85.66,85.67,161193.0,61.4843,61.4914,61.4771,61.4843,161193.0
2019-02-25 14:25:00,85.67,85.68,85.67,85.67,16849.0,61.4843,61.4914,61.4843,61.4843,16849.0
2019-02-25 14:30:00,85.67,85.68,85.66,85.67,80557.0,61.4843,61.4914,61.4771,61.4843,80557.0
2019-02-25 14:35:00,85.67,85.67,85.64,85.65,510977.0,61.4843,61.4843,61.4627,61.4699,510977.0
2019-02-25 14:40:00,85.65,85.67,85.65,85.65,23125.0,61.4699,61.4843,61.4699,61.4699,23125.0
2019-02-25 14:45:00,85.66,85.68,85.66,85.67,473096.0,61.4771,61.4914,61.4771,61.4843,473096.0
2019-02-25 14:50:00,85.67,85.68,85.66,85.67,181140.0,61.4843,61.4914,61.4771,61.4843,181140.0
2019-02-25 14:55:00,85.66,85.67,85.66,85.66,32246.0,61.4771,61.4843,61.4771,61.4771,32246.0
2019-02-25 15:00:00,85.66,85.66,85.64,85.64,62660.0,61.4771,61.4771,61.4627,61.4627,62660.0
2019-02-25 15:05:00,85.64,85.65,85.64,85.64,9519.0,61.4627,61.4699,61.4627,61.4627,9519.0
2019-02-25 15:10:00,85.64,85.65,85.63,85.65,54124.0,61.4627,61.4699,61.4556,61.4699,54124.0
2019-02-25 15:15:00,85.65,85.67,85.65,85.66,158516.0,61.4699,61.4843,61.4699,61.4771,158516.0
2019-02-25 15:20:00,85.66,85.66,85.64,85.65,41811.0,61.4771,61.4771,61.4627,61.4699,41811.0
2019-02-25 15:25:00,85.65,85.65,85.62,85.63,73704.0,61.4699,61.4699,61.4484,61.4556,73704.0
2019-02-25 15:30:00,85.63,85.66,85.63,85.66,84782.0,61.4556,61.4771,61.4556,61.4771,84782.0
2019-02-25 15:35:00,85.66,85.66,85.64,85.66,130786.0,61.4771,61.4771,61.4627,61.4771,130786.0
2019-02-25 15:40:00,85.66,85.66,85.63,85.65,496321.0,61.4771,61.4771,61.4556,61.4699,496321.0
2019-02-25 15:45:00,85.65,85.65,85.63,85.63,155686.0,61.4699,61.4699,61.4556,61.4556,155686.0
2019-02-25 15:50:00,85.64,85.65,85.63,85.65,199880.0,61.4627,61.4699,61.4556,61.4699,199880.0
2019-02-25 15:55:00,85.65,85.66,85.63,85.65,1127408.0,61.4699,61.4771,61.4556,61.4699,1127408.0
2019-02-26 09:30:00,85.72,85.76,85.67,85.73,437066.0,61.5201,61.5489,61.4843,61.5273,437066.0
2019-02-26 09:35:00,85.73,85.77,85.71,85.75,142257.0,61.5273,61.556,61.513,61.5417,142257.0
2019-02-26 09:40:00,85.76,85.76,85.74,85.75,269397.0,61.5489,61.5489,61.5345,61.5417,269397.0
2019-02-26 09:45:00,85.75,85.75,85.72,85.74,202450.0,61.5417,61.5417,61.5201,61.5345,202450.0
2019-02-26 09:50:00,85.75,85.78,85.74,85.77,301062.0,61.5417,61.5632,61.5345,61.556,301062.0
2019-02-26 09:55:00,85.78,85.8,85.77,85.8,101118.0,61.5632,61.5776,61.556,61.5776,101118.0
2019-02-26 10:00:00,85.8,85.84,85.79,85.83,388211.0,61.5776,61.6063,61.5704,61.5991,388211.0
2019-02-26 10:05:00,85.83,85.84,85.79,85.8,264917.0,61.5991,61.6063,61.5704,61.5776,264917.0
2019-02-26 10:10:00,85.8,85.82,85.78,85.82,128654.0,61.5776,61.5919,61.5632,61.5919,128654.0
2019-02-26 10:15:00,85.81,85.83,85.81,85.83,155213.0,61.5847,61.5991,61.5847,61.5991,155213.0
2019-02-26 10:20:00,85.82,85.83,85.81,85.82,103518.0,61.5919,61.5991,61.5847,61.5919,103518.0
2019-02-26 10:25:00,85.82,85.82,85.8,85.81,220300.0,61.5919,61.5919,61.5776,61.5847,220300.0
2019-02-26 10:30:00,85.81,85.82,85.79,85.81,342879.0,61.5847,61.5919,61.5704,61.5847,342879.0
2019-02-26 10:35:00,85.81,85.82,85.8,85.82,229853.0,61.5847,61.5919,61.5776,61.5919,229853.0
2019-02-26 10:40:00,85.82,85.83,85.81,85.83,210817.0,61.5919,61.5991,61.5847,61.5991,210817.0
2019-02-26 10:45:00,85.83,85.83,85.82,85.83,97927.0,61.5991,61.5991,61.5919,61.5991,97927.0
2019-02-26 10:50:00,85.83,85.83,85.78,85.79,109811.0,61.5991,61.5991,61.5632,61.5704,109811.0
2019-02-26 10:55:00,85.79,85.79,85.78,85.78,102474.0,61.5704,61.5704,61.5632,61.5632,102474.0
2019-02-26 11:00:00,85.78,85.78,85.76,85.78,230639.0,61.5632,61.5632,61.5489,61.5632,230639.0
2019-02-26 11:05:00,85.78,85.8,85.77,85.8,223628.0,61.5632,61.5776,61.556,61.5776,223628.0
2019-02-26 11:10:00,85.8,85.82,85.79,85.81,208875.0,61.5776,61.5919,61.5704,61.5847,208875.0
2019-02-26 11:15:00,85.82,85.84,85.81,85.84,249967.0,61.5919,61.6063,61.5847,61.6063,249967.0
2019-02-26 11:20:00,85.84,85.85,85.84,85.84,122223.0,61.6063,61.6134,61.6063,61.6063,122223.0
2019-02-26 11:25:00,85.84,85.86,85.83,85.86,240506.0,61.6063,61.6206,61.5991,61.6206,240506.0
2019-02-26 11:30:00,85.86,85.87,85.85,85.87,41988.0,61.6206,61.6278,61.6134,61.6278,41988.0
2019-02-26 11:35:00,85.87,85.87,85.86,85.87,80533.0,61.6278,61.6278,61.6206,61.6278,80533.0
2019-02-26 11:40:00,85.87,85.87,85.83,85.84,697362.0,61.6278,61.6278,61.5991,61.6063,697362.0
2019-02-26 11:45:00,85.84,85.85,85.81,85.83,309855.0,61.6063,61.6134,61.5847,61.5991,309855.0
2019-02-26 11:50:00,85.83,85.84,85.82,85.83,209664.0,61.5991,61.6063,61.5919,61.5991,209664.0
2019-02-26 11:55:00,85.82,85.84,85.82,85.82,176100.0,61.5919,61.6063,61.5919,61.5919,176100.0
2019-02-26 12:00:00,85.82,85.83,85.81,85.82,62851.0,61.5919,61.5991,61.5847,61.5919,62851.0
2019-02-26 12:05:00,85.83,85.83,85.8,85.81,421830.0,61.5991,61.5991,61.5776,61.5847,421830.0
2019-02-26 12:10:00,85.81,85.81,85.8,85.81,14969.0,61.5847,61.5847,61.5776,61.5847,14969.0
2019-02-26 12:15:00,85.81,85.82,85.8,85.82,91503.0,61.5847,61.5919,61.5776,61.5919,91503.0
2019-02-26 12:20:00,85.82,85.83,85.82,85.82,50030.0,61.5919,61.5991,61.5919,61.5919,50030.0
2019-02-26 12:25:00,85.83,85.83,85.82,85.83,32900.0,61.5991,61.5991,61.5919,61.5991,32900.0
2019-02-26 12:30:00,85.83,85.83,85.8,85.81,59759.0,61.5991,61.5991,61.5776,61.5847,59759.0
2019-02-26 12:35:00,85.8,85.82,85.79,85.8,178880.0,61.5776,61.5919,61.5704,61.5776,178880.0
2019-02-26 12:40:00,85.8,85.81,85.79,85.81,39883.0,61.5776,61.5847,61.5704,61.5847,39883.0
2019-02-26 12:45:00,85.81,85.81,85.8,85.81,26280.0,61.5847,61.5847,61.5776,61.5847,26280.0
2019-02-26 12:50:00,85.81,85.81,85.8,85.81,97445.0,61.5847,61.5847,61.5776,61.5847,97445.0
2019-02-26 12:55:00,85.81,85.82,85.8,85.8,169543.0,61.5847,61.5919,61.5776,61.5776,169543.0
2019-02-26 13:00:00,85.81,85.81,85.8,85.8,75777.0,61.5847,61.5847,61.5776,61.5776,75777.0
2019-02-26 13:05:00,85.81,85.81,85.8,85.81,137375.0,61.5847,61.5847,61.5776,61.5847,137375.0
2019-02-26 13:10:00,85.81,85.81,85.8,85.81,76033.0,61.5847,61.5847,61.5776,61.5847,76033.0
2019-02-26 13:15:00,85.81,85.83,85.8,85.83,149736.0,61.5847,61.5991,61.5776,61.5991,149736.0
2019-02-26 13:20:00,85.83,85.83,85.82,85.83,361658.0,61.5991,61.5991,61.5919,61.5991,361658.0
2019-02-26 13:25:00,85.82,85.82,85.8,85.81,75098.0,61.5919,61.5919,61.5776,61.5847,75098.0
2019-02-26 13:30:00,85.81,85.81,85.76,85.78,290548.0,61.5847,61.5847,61.5489,61.5632,290548.0
2019-02-26 13:35:00,85.78,85.79,85.77,85.79,532062.0,61.5632,61.5704,61.556,61.5704,532062.0
2019-02-26 13:40:00,85.79,85.79,85.78,85.78,24127.0,61.5704,61.5704,61.5632,61.5632,24127.0
2019-02-26 13:45:00,85.79,85.79,85.78,85.79,26087.0,61.5704,61.5704,61.5632,61.5704,26087.0
2019-02-26 13:50:00,85.79,85.79,85.77,85.78,253611.0,61.5704,61.5704,61.556,61.5632,253611.0
2019-02-26 13:55:00,85.78,85.78,85.77,85.78,7072.0,61.5632,61.5632,61.556,61.5632,7072.0
2019-02-26 14:00:00,85.78,85.79,85.77,85.79,132880.0,61.5632,61.5704,61.556,61.5704,132880.0
2019-02-26 14:05:00,85.79,85.79,85.78,85.79,54818.0,61.5704,61.5704,61.5632,61.5704,54818.0
2019-02-26 14:10:00,85.79,85.79,85.78,85.79,16676.0,61.5704,61.5704,61.5632,61.5704,16676.0
2019-02-26 14:15:00,85.79,85.79,85.78,85.79,30419.0,61.5704,61.5704,61.5632,61.5704,30419.0
2019-02-26 14:20:00,85.79,85.79,85.77,85.77,39244.0,61.5704,61.5704,61.556,61.556,39244.0
2019-02-26 14:25:00,85.78,85.78,85.77,85.78,26584.0,61.5632,61.5632,61.556,61.5632,26584.0
2019-02-26 14:30:00,85.78,85.79,85.77,85.79,115457.0,61.5632,61.5704,61.556,61.5704,115457.0
2019-02-26 14:35:00,85.79,85.8,85.78,85.8,137583.0,61.5704,61.5776,61.5632,61.5776,137583.0
2019-02-26 14:40:00,85.79,85.81,85.78,85.79,136518.0,61.5704,61.5847,61.5632,61.5704,136518.0
2019-02-26 14:45:00,85.79,85.79,85.78,85.79,7114.0,61.5704,61.5704,61.5632,61.5704,7114.0
2019-02-26 14:50:00,85.79,85.82,85.78,85.81,89240.0,61.5704,61.5919,61.5632,61.5847,89240.0
2019-02-26 14:55:00,85.82,85.82,85.79,85.8,48659.0,61.5919,61.5919,61.5704,61.5776,48659.0
2019-02-26 15:00:00,85.8,85.83,85.8,85.83,239333.0,61.5776,61.5991,61.5776,61.5991,239333.0
2019-02-26 15:05:00,85.83,85.83,85.8,85.82,108985.0,61.5991,61.5991,61.5776,61.5919,108985.0
2019-02-26 15:10:00,85.81,85.82,85.8,85.81,50109.0,61.5847,61.5919,61.5776,61.5847,50109.0
2019-02-26 15:15:00,85.8,85.82,85.8,85.81,53577.0,61.5776,61.5919,61.5776,61.5847,53577.0
2019-02-26 15:20:00,85.8,85.82,85.79,85.8,211679.0,61.5776,61.5919,61.5704,61.5776,211679.0
2019-02-26 15:25:00,85.8,85.81,85.78,85.79,78031.0,61.5776,61.5847,61.5632,61.5704,78031.0
2019-02-26 15:30:00,85.78,85.81,85.78,85.79,71709.0,61.5632,61.5847,61.5632,61.5704,71709.0
2019-02-26 15:35:00,85.8,85.81,85.78,85.79,151207.0,61.5776,61.5847,61.5632,61.5704,151207.0
2019-02-26 15:40:00,85.79,85.79,85.78,85.79,114192.0,61.5704,61.5704,61.5632,61.5704,114192.0
2019-02-26 15:45:00,85.79,85.79,85.76,85.77,265289.0,61.5704,61.5704,61.5489,61.556,265289.0
2019-02-26 15:50:00,85.76,85.77,85.76,85.77,123697.0,61.5489,61.556,61.5489,61.556,123697.0
2019-02-26 15:55:00,85.77,85.79,85.76,85.76,542260.0,61.556,61.5704,61.5489,61.5489,542260.0
2019-02-27 09:30:00,85.79,85.84,85.78,85.83,319813.0,61.5704,61.6063,61.5632,61.5991,319813.0
2019-02-27 09:35:00,85.83,85.84,85.82,85.82,200013.0,61.5991,61.6063,61.5919,61.5919,200013.0
2019-02-27 09:40:00,85.83,85.86,85.82,85.85,122270.0,61.5991,61.6206,61.5919,61.6134,122270.0
2019-02-27 09:45:00,85.86,85.86,85.82,85.82,117573.0,61.6206,61.6206,61.5919,61.5919,117573.0
2019-02-27 09:50:00,85.82,85.82,85.8,85.81,180389.0,61.5919,61.5919,61.5776,61.5847,180389.0
2019-02-27 09:55:00,85.81,85.82,85.79,85.81,210017.0,61.5847,61.5919,61.5704,61.5847,210017.0
2019-02-27 10:00:00,85.81,85.85,85.81,85.81,328059.0,61.5847,61.6134,61.5847,61.5847,328059.0
2019-02-27 10:05:00,85.81,85.82,85.81,85.82,55384.0,61.5847,61.5919,61.5847,61.5919,55384.0
2019-02-27 10:10:00,85.81,85.81,85.72,85.74,819906.0,61.5847,61.5847,61.5201,61.5345,819906.0
2019-02-27 10:15:00,85.74,85.78,85.73,85.77,286079.0,61.5345,61.5632,61.5273,61.556,286079.0
2019-02-27 10:20:00,85.78,85.79,85.75,85.76,466117.0,61.5632,61.5704,61.5417,61.5489,466117.0
2019-02-27 10:25:00,85.75,85.77,85.74,85.75,207758.0,61.5417,61.556,61.5345,61.5417,207758.0
2019-02-27 10:30:00,85.76,85.79,85.75,85.76,603422.0,61.5489,61.5704,61.5417,61.5489,603422.0
2019-02-27 10:35:00,85.76,85.77,85.76,85.76,233915.0,61.5489,61.556,61.5489,61.5489,233915.0
2019-02-27 10:40:00,85.76,85.78,85.76,85.77,421385.0,61.5489,61.5632,61.5489,61.556,421385.0
2019-02-27 10:45:00,85.77,85.78,85.77,85.77,260391.0,61.556,61.5632,61.556,61.556,260391.0
2019-02-27 10:50:00,85.77,85.78,85.75,85.76,788622.0,61.556,61.5632,61.5417,61.5489,788622.0
2019-02-27 10:55:00,85.76,85.77,85.75,85.76,702840.0,61.5489,61.556,61.5417,61.5489,702840.0
2019-02-27 11:00:00,85.76,85.76,85.74,85.76,277981.0,61.5489,61.5489,61.5345,61.5489,277981.0
2019-02-27 11:05:00,85.76,85.77,85.74,85.77,250041.0,61.5489,61.556,61.5345,61.556,250041.0
2019-02-27 11:10:00,85.77,85.77,85.75,85.76,375108.0,61.556,61.556,61.5417,61.5489,375108.0
2019-02-27 11:15:00,85.75,85.77,85.74,85.76,190932.0,61.5417,61.556,61.5345,61.5489,190932.0
2019-02-27 11:20:00,85.76,85.77,85.75,85.76,226312.0,61.5489,61.556,61.5417,61.5489,226312.0
2019-02-27 11:25:00,85.77,85.78,85.76,85.77,171834.0,61.556,61.5632,61.5489,61.556,171834.0
2019-02-27 11:30:00,85.76,85.77,85.75,85.76,58446.0,61.5489,61.556,61.5417,61.5489,58446.0
2019-02-27 11:35:00,85.76,85.77,85.75,85.77,54696.0,61.5489,61.556,61.5417,61.556,54696.0
2019-02-27 11:40:00,85.76,85.77,85.75,85.76,47092.0,61.5489,61.556,61.5417,61.5489,47092.0
2019-02-27 11:45:00,85.76,85.76,85.75,85.76,6038.0,61.5489,61.5489,61.5417,61.5489,6038.0
2019-02-27 11:50:00,85.76,85.77,85.76,85.76,75495.0,61.5489,61.556,61.5489,61.5489,75495.0
2019-02-27 11:55:00,85.76,85.77,85.76,85.76,13927.0,61.5489,61.556,61.5489,61.5489,13927.0
2019-02-27 12:00:00,85.76,85.77,85.76,85.77,6234.0,61.5489,61.556,61.5489,61.556,6234.0
2019-02-27 12:05:00,85.77,85.77,85.76,85.77,7872.0,61.556,61.556,61.5489,61.556,7872.0
2019-02-27 12:10:00,85.77,85.78,85.77,85.78,252212.0,61.556,61.5632,61.556,61.5632,252212.0
2019-02-27 12:15:00,85.78,85.79,85.77,85.78,53616.0,61.5632,61.5704,61.556,61.5632,53616.0
2019-02-27 12:20:00,85.78,85.79,85.77,85.79,11569.0,61.5632,61.5704,61.556,61.5704,11569.0
2019-02-27 12:25:00,85.79,85.8,85.79,85.8,15542.0,61.5704,61.5776,61.5704,61.5776,15542.0
2019-02-27 12:30:00,85.79,85.8,85.79,85.8,104268.0,61.5704,61.5776,61.5704,61.5776,104268.0
2019-02-27 12:35:00,85.8,85.8,85.79,85.79,6917.0,61.5776,61.5776,61.5704,61.5704,6917.0
2019-02-27 12:40:00,85.79,85.81,85.79,85.79,18749.0,61.5704,61.5847,61.5704,61.5704,18749.0
2019-02-27 12:45:00,85.79,85.8,85.79,85.79,3750.0,61.5704,61.5776,61.5704,61.5704,3750.0
2019-02-27 12:50:00,85.8,85.8,85.78,85.8,57849.0,61.5776,61.5776,61.5632,61.5776,57849.0
2019-02-27 12:55:00,85.8,85.8,85.79,85.8,40792.0,61.5776,61.5776,61.5704,61.5776,40792.0
2019-02-27 13:00:00,85.8,85.8,85.79,85.79,13864.0,61.5776,61.5776,61.5704,61.5704,13864.0
2019-02-27 13:05:00,85.8,85.81,85.79,85.81,118116.0,61.5776,61.5847,61.5704,61.5847,118116.0
2019-02-27 13:10:00,85.81,85.82,85.8,85.81,41525.0,61.5847,61.5919,61.5776,61.5847,41525.0
2019-02-27 13:15:00,85.82,85.83,85.81,85.81,33693.0,61.5919,61.5991,61.5847,61.5847,33693.0
2019-02-27 13:20:00,85.81,85.85,85.81,85.84,213020.0,61.5847,61.6134,61.5847,61.6063,213020.0
2019-02-27 13:25:00,85.84,85.86,85.84,85.84,92717.0,61.6063,61.6206,61.6063,61.6063,92717.0
2019-02-27 13:30:00,85.84,85.85,85.83,85.84,53206.0,61.6063,61.6134,61.5991,61.6063,53206.0
2019-02-27 13:35:00,85.84,85.84,85.82,85.83,27410.0,61.6063,61.6063,61.5919,61.5991,27410.0
2019-02-27 13:40:00,85.83,85.84,85.82,85.83,529375.0,61.5991,61.6063,61.5919,61.5991,529375.0
2019-02-27 13:45:00,85.83,85.83,85.81,85.82,264579.0,61.5991,61.5991,61.5847,61.5919,264579.0
2019-02-27 13:50:00,85.82,85.83,85.82,85.83,8450.0,61.5919,61.5991,61.5919,61.5991,8450.0
2019-02-27 13:55:00,85.83,85.83,85.82,85.82,3626.0,61.5991,61.5991,61.5919,61.5919,3626.0
2019-02-27 14:00:00,85.83,85.83,85.82,85.83,17244.0,61.5991,61.5991,61.5919,61.5991,17244.0
2019-02-27 14:05:00,85.83,85.83,85.82,85.82,56732.0,61.5991,61.5991,61.5919,61.5919,56732.0
2019-02-27 14:10:00,85.83,85.84,85.82,85.84,345223.0,61.5991,61.6063,61.5919,61.6063,345223.0
2019-02-27 14:15:00,85.84,85.86,85.83,85.84,404399.0,61.6063,61.6206,61.5991,61.6063,404399.0
2019-02-27 14:20:00,85.84,85.84,85.82,85.82,119485.0,61.6063,61.6063,61.5919,61.5919,119485.0
2019-02-27 14:25:00,85.83,85.83,85.82,85.83,29931.0,61.5991,61.5991,61.5919,61.5991,29931.0
2019-02-27 14:30:00,85.83,85.85,85.82,85.85,261422.0,61.5991,61.6134,61.5919,61.6134,261422.0
2019-02-27 14:35:00,85.85,85.85,85.83,85.84,74028.0,61.6134,61.6134,61.5991,61.6063,74028.0
2019-02-27 14:40:00,85.84,85.84,85.83,85.84,61263.0,61.6063,61.6063,61.5991,61.6063,61263.0
2019-02-27 14:45:00,85.84,85.84,85.82,85.84,332055.0,61.6063,61.6063,61.5919,61.6063,332055.0
2019-02-27 14:50:00,85.84,85.84,85.82,85.83,221974.0,61.6063,61.6063,61.5919,61.5991,221974.0
2019-02-27 14:55:00,85.83,85.84,85.82,85.84,22159.0,61.5991,61.6063,61.5919,61.6063,22159.0
2019-02-27 15:00:00,85.84,85.85,85.82,85.82,120519.0,61.6063,61.6134,61.5919,61.5919,120519.0
2019-02-27 15:05:00,85.83,85.83,85.82,85.83,93439.0,61.5991,61.5991,61.5919,61.5991,93439.0
2019-02-27 15:10:00,85.83,85.84,85.82,85.84,15791.0,61.5991,61.6063,61.5919,61.6063,15791.0
2019-02-27 15:15:00,85.83,85.84,85.82,85.82,21338.0,61.5991,61.6063,61.5919,61.5919,21338.0
2019-02-27 15:20:00,85.82,85.83,85.81,85.81,50207.0,61.5919,61.5991,61.5847,61.5847,50207.0
2019-02-27 15:25:00,85.82,85.82,85.79,85.8,52246.0,61.5919,61.5919,61.5704,61.5776,52246.0
2019-02-27 15:30:00,85.79,85.82,85.79,85.8,43716.0,61.5704,61.5919,61.5704,61.5776,43716.0
2019-02-27 15:35:00,85.8,85.82,85.79,85.81,44297.0,61.5776,61.5919,61.5704,61.5847,44297.0
2019-02-27 15:40:00,85.81,85.82,85.79,85.8,31104.0,61.5847,61.5919,61.5704,61.5776,31104.0
2019-02-27 15:45:00,85.8,85.81,85.79,85.8,102977.0,61.5776,61.5847,61.5704,61.5776,102977.0
2019-02-27 15:50:00,85.8,85.8,85.79,85.8,52608.0,61.5776,61.5776,61.5704,61.5776,52608.0
2019-02-27 15:55:00,85.8,85.8,85.79,85.8,333686.0,61.5776,61.5776,61.5704,61.5776,333686.0
2019-02-28 09:30:00,85.78,85.79,85.76,85.77,129834.0,61.5632,61.5704,61.5489,61.556,129834.0
2019-02-28 09:35:00,85.77,85.77,85.72,85.74,131403.0,61.556,61.556,61.5201,61.5345,131403.0
2019-02-28 09:40:00,85.74,85.77,85.73,85.76,139028.0,61.5345,61.556,61.5273,61.5489,139028.0
2019-02-28 09:45:00,85.75,85.76,85.72,85.73,181627.0,61.5417,61.5489,61.5201,61.5273,181627.0
2019-02-28 09:50:00,85.73,85.73,85.71,85.71,66134.0,61.5273,61.5273,61.513,61.513,66134.0
2019-02-28 09:55:00,85.72,85.74,85.71,85.73,119034.0,61.5201,61.5345,61.513,61.5273,119034.0
2019-02-28 10:00:00,85.73,85.74,85.71,85.71,71628.0,61.5273,61.5345,61.513,61.513,71628.0
2019-02-28 10:05:00,85.71,85.73,85.7,85.7,97578.0,61.513,61.5273,61.5058,61.5058,97578.0
2019-02-28 10:10:00,85.71,85.76,85.71,85.75,126766.0,61.513,61.5489,61.513,61.5417,126766.0
2019-02-28 10:15:00,85.76,85.77,85.73,85.73,910585.0,61.5489,61.556,61.5273,61.5273,910585.0
2019-02-28 10:20:00,85.73,85.74,85.72,85.73,37898.0,61.5273,61.5345,61.5201,61.5273,37898.0
2019-02-28 10:25:00,85.72,85.74,85.72,85.73,183993.0,61.5201,61.5345,61.5201,61.5273,183993.0
2019-02-28 10:30:00,85.73,85.75,85.73,85.75,105944.0,61.5273,61.5417,61.5273,61.5417,105944.0
2019-02-28 10:35:00,85.75,85.75,85.74,85.75,79251.0,61.5417,61.5417,61.5345,61.5417,79251.0
2019-02-28 10:40:00,85.75,85.76,85.72,85.75,173014.0,61.5417,61.5489,61.5201,61.5417,173014.0
2019-02-28 10:45:00,85.75,85.75,85.73,85.73,36371.0,61.5417,61.5417,61.5273,61.5273,36371.0
2019-02-28 10:50:00,85.73,85.74,85.71,85.73,667916.0,61.5273,61.5345,61.513,61.5273,667916.0
2019-02-28 10:55:00,85.73,85.74,85.72,85.73,392602.0,61.5273,61.5345,61.5201,61.5273,392602.0
2019-02-28 11:00:00,85.73,85.73,85.72,85.72,194486.0,61.5273,61.5273,61.5201,61.5201,194486.0
2019-02-28 11:05:00,85.73,85.73,85.7,85.7,117760.0,61.5273,61.5273,61.5058,61.5058,117760.0
2019-02-28 11:10:00,85.7,85.73,85.7,85.72,161264.0,61.5058,61.5273,61.5058,61.5201,161264.0
2019-02-28 11:15:00,85.72,85.73,85.72,85.73,283427.0,61.5201,61.5273,61.5201,61.5273,283427.0
2019-02-28 11:20:00,85.73,85.77,85.72,85.77,418635.0,61.5273,61.556,61.5201,61.556,418635.0
2019-02-28 11:25:00,85.77,85.78,85.74,85.74,161360.0,61.556,61.5632,61.5345,61.5345,161360.0
2019-02-28 11:30:00,85.75,85.78,85.74,85.78,56527.0,61.5417,61.5632,61.5345,61.5632,56527.0
2019-02-28 11:35:00,85.77,85.79,85.76,85.79,150334.0,61.556,61.5704,61.5489,61.5704,150334.0
2019-02-28 11:40:00,85.79,85.8,85.77,85.78,94419.0,61.5704,61.5776,61.556,61.5632,94419.0
2019-02-28 11:45:00,85.78,85.79,85.76,85.77,105823.0,61.5632,61.5704,61.5489,61.556,105823.0
2019-02-28 11:50:00,85.77,85.79,85.75,85.77,239620.0,61.556,61.5704,61.5417,61.556,239620.0
2019-02-28 11:55:00,85.77,85.77,85.74,85.76,288164.0,61.556,61.556,61.5345,61.5489,288164.0
2019-02-28 12:00:00,85.76,85.76,85.75,85.76,41212.0,61.5489,61.5489,61.5417,61.5489,41212.0
2019-02-28 12:05:00,85.75,85.76,85.75,85.76,39851.0,61.5417,61.5489,61.5417,61.5489,39851.0
2019-02-28 12:10:00,85.76,85.77,85.75,85.77,63651.0,61.5489,61.556,61.5417,61.556,63651.0
2019-02-28 12:15:00,85.77,85.79,85.76,85.79,354548.0,61.556,61.5704,61.5489,61.5704,354548.0
2019-02-28 12:20:00,85.79,85.83,85.78,85.83,178323.0,61.5704,61.5991,61.5632,61.5991,178323.0
2019-02-28 12:25:00,85.83,85.83,85.79,85.8,107113.0,61.5991,61.5991,61.5704,61.5776,107113.0
2019-02-28 12:30:00,85.79,85.79,85.77,85.78,654256.0,61.5704,61.5704,61.556,61.5632,654256.0
2019-02-28 12:35:00,85.77,85.78,85.76,85.77,206997.0,61.556,61.5632,61.5489,61.556,206997.0
2019-02-28 12:40:00,85.77,85.78,85.76,85.76,152789.0,61.556,61.5632,61.5489,61.5489,152789.0
2019-02-28 12:45:00,85.76,85.77,85.75,85.76,111428.0,61.5489,61.556,61.5417,61.5489,111428.0
2019-02-28 12:50:00,85.75,85.78,85.75,85.77,140849.0,61.5417,61.5632,61.5417,61.556,140849.0
2019-02-28 12:55:00,85.77,85.79,85.76,85.79,145460.0,61.556,61.5704,61.5489,61.5704,145460.0
2019-02-28 13:00:00,85.79,85.79,85.77,85.78,134645.0,61.5704,61.5704,61.556,61.5632,134645.0
2019-02-28 13:05:00,85.77,85.78,85.76,85.76,399615.0,61.556,61.5632,61.5489,61.5489,399615.0
2019-02-28 13:10:00,85.76,85.76,85.73,85.74,116759.0,61.5489,61.5489,61.5273,61.5345,116759.0
2019-02-28 13:15:00,85.73,85.76,85.73,85.75,69334.0,61.5273,61.5489,61.5273,61.5417,69334.0
2019-02-28 13:20:00,85.74,85.74,85.72,85.73,66558.0,61.5345,61.5345,61.5201,61.5273,66558.0
2019-02-28 13:25:00,85.72,85.73,85.71,85.72,243993.0,61.5201,61.5273,61.513,61.5201,243993.0
2019-02-28 13:30:00,85.72,85.73,85.71,85.72,30819.0,61.5201,61.5273,61.513,61.5201,30819.0
2019-02-28 13:35:00,85.72,85.75,85.71,85.73,401896.0,61.5201,61.5417,61.513,61.5273,401896.0
2019-02-28 13:40:00,85.73,85.76,85.73,85.74,188813.0,61.5273,61.5489,61.5273,61.5345,188813.0
2019-02-28 13:45:00,85.74,85.74,85.71,85.74,75799.0,61.5345,61.5345,61.513,61.5345,75799.0
2019-02-28 13:50:00,85.74,85.74,85.73,85.74,94786.0,61.5345,61.5345,61.5273,61.5345,94786.0
2019-02-28 13:55:00,85.73,85.75,85.73,85.73,157978.0,61.5273,61.5417,61.5273,61.5273,157978.0
2019-02-28 14:00:00,85.73,85.74,85.71,85.73,91972.0,61.5273,61.5345,61.513,61.5273,91972.0
2019-02-28 14:05:00,85.73,85.74,85.71,85.72,68574.0,61.5273,61.5345,61.513,61.5201,68574.0
2019-02-28 14:10:00,85.72,85.72,85.71,85.72,35184.0,61.5201,61.5201,61.513,61.5201,35184.0
2019-02-28 14:15:00,85.72,85.72,85.71,85.72,29692.0,61.5201,61.5201,61.513,61.5201,29692.0
2019-02-28 14:20:00,85.72,85.72,85.71,85.72,33986.0,61.5201,61.5201,61.513,61.5201,33986.0
2019-02-28 14:25:00,85.72,85.75,85.71,85.73,155964.0,61.5201,61.5417,61.513,61.5273,155964.0
2019-02-28 14:30:00,85.73,85.74,85.71,85.71,105061.0,61.5273,61.5345,61.513,61.513,105061.0
2019-02-28 14:35:00,85.72,85.72,85.71,85.72,42789.0,61.5201,61.5201,61.513,61.5201,42789.0
2019-02-28 14:40:00,85.72,85.72,85.71,85.72,55343.0,61.5201,61.5201,61.513,61.5201,55343.0
2019-02-28 14:45:00,85.71,85.72,85.7,85.71,78383.0,61.513,61.5201,61.5058,61.513,78383.0
2019-02-28 14:50:00,85.71,85.71,85.7,85.7,87269.0,61.513,61.513,61.5058,61.5058,87269.0
2019-02-28 14:55:00,85.7,85.73,85.7,85.73,118715.0,61.5058,61.5273,61.5058,61.5273,118715.0
2019-02-28 15:00:00,85.73,85.73,85.72,85.73,59973.0,61.5273,61.5273,61.5201,61.5273,59973.0
2019-02-28 15:05:00,85.73,85.73,85.72,85.73,93096.0,61.5273,61.5273,61.5201,61.5273,93096.0
2019-02-28 15:10:00,85.73,85.74,85.72,85.73,315584.0,61.5273,61.5345,61.5201,61.5273,315584.0
2019-02-28 15:15:00,85.73,85.74,85.72,85.74,104367.0,61.5273,61.5345,61.5201,61.5345,104367.0
2019-02-28 15:20:00,85.73,85.75,85.73,85.73,182152.0,61.5273,61.5417,61.5273,61.5273,182152.0
2019-02-28 15:25:00,85.73,85.75,85.73,85.75,315177.0,61.5273,61.5417,61.5273,61.5417,315177.0
2019-02-28 15:30:00,85.74,85.75,85.73,85.74,100652.0,61.5345,61.5417,61.5273,61.5345,100652.0
2019-02-28 15:35:00,85.75,85.75,85.74,85.75,56149.0,61.5417,61.5417,61.5345,61.5417,56149.0
2019-02-28 15:40:00,85.75,85.75,85.74,85.75,143682.0,61.5417,61.5417,61.5345,61.5417,143682.0
2019-02-28 15:45:00,85.75,85.75,85.71,85.73,497585.0,61.5417,61.5417,61.513,61.5273,497585.0
2019-02-28 15:50:00,85.74,85.74,85.7,85.7,413252.0,61.5345,61.5345,61.5058,61.5058,413252.0
2019-02-28 15:55:00,85.7,85.74,85.7,85.73,1014361.0,61.5058,61.5345,61.5058,61.5273,1014361.0
2019-03-01 09:30:00,85.55,85.59,85.52,85.58,188246.0,61.6719,61.7008,61.6503,61.6936,188246.0
2019-03-01 09:35:00,85.57,85.62,85.57,85.6,160229.0,61.6863,61.7224,61.6863,61.708,160229.0
2019-03-01 09:40:00,85.59,85.63,85.58,85.59,1244766.0,61.7008,61.7296,61.6936,61.7008,1244766.0
2019-03-01 09:45:00,85.59,85.62,85.58,85.62,427502.0,61.7008,61.7224,61.6936,61.7224,427502.0
2019-03-01 09:50:00,85.62,85.63,85.6,85.61,781891.0,61.7224,61.7296,61.708,61.7152,781891.0
2019-03-01 09:55:00,85.61,85.63,85.61,85.62,261456.0,61.7152,61.7296,61.7152,61.7224,261456.0
2019-03-01 10:00:00,85.62,85.62,85.58,85.59,304051.0,61.7224,61.7224,61.6936,61.7008,304051.0
2019-03-01 10:05:00,85.59,85.6,85.59,85.59,120136.0,61.7008,61.708,61.7008,61.7008,120136.0
2019-03-01 10:10:00,85.59,85.6,85.57,85.58,233888.0,61.7008,61.708,61.6863,61.6936,233888.0
2019-03-01 10:15:00,85.57,85.58,85.54,85.55,622922.0,61.6863,61.6936,61.6647,61.6719,622922.0
2019-03-01 10:20:00,85.55,85.55,85.5,85.53,228321.0,61.6719,61.6719,61.6359,61.6575,228321.0
2019-03-01 10:25:00,85.53,85.54,85.51,85.52,124669.0,61.6575,61.6647,61.6431,61.6503,124669.0
2019-03-01 10:30:00,85.52,85.53,85.51,85.53,194788.0,61.6503,61.6575,61.6431,61.6575,194788.0
2019-03-01 10:35:00,85.53,85.54,85.51,85.53,257553.0,61.6575,61.6647,61.6431,61.6575,257553.0
2019-03-01 10:40:00,85.54,85.56,85.53,85.56,213741.0,61.6647,61.6791,61.6575,61.6791,213741.0
2019-03-01 10:45:00,85.56,85.58,85.55,85.56,300383.0,61.6791,61.6936,61.6719,61.6791,300383.0
2019-03-01 10:50:00,85.57,85.57,85.54,85.56,475966.0,61.6863,61.6863,61.6647,61.6791,475966.0
2019-03-01 10:55:00,85.55,85.56,85.54,85.55,214233.0,61.6719,61.6791,61.6647,61.6719,214233.0
2019-03-01 11:00:00,85.55,85.59,85.55,85.55,388812.0,61.6719,61.7008,61.6719,61.6719,388812.0
2019-03-01 11:05:00,85.56,85.57,85.54,85.57,111652.0,61.6791,61.6863,61.6647,61.6863,111652.0
2019-03-01 11:10:00,85.56,85.57,85.52,85.54,170243.0,61.6791,61.6863,61.6503,61.6647,170243.0
2019-03-01 11:15:00,85.54,85.55,85.53,85.55,207683.0,61.6647,61.6719,61.6575,61.6719,207683.0
2019-03-01 11:20:00,85.54,85.55,85.51,85.54,156042.0,61.6647,61.6719,61.6431,61.6647,156042.0
2019-03-01 11:25:00,85.54,85.56,85.53,85.55,278536.0,61.6647,61.6791,61.6575,61.6719,278536.0
2019-03-01 11:30:00,85.54,85.55,85.53,85.54,65753.0,61.6647,61.6719,61.6575,61.6647,65753.0
2019-03-01 11:35:00,85.54,85.58,85.53,85.56,210064.0,61.6647,61.6936,61.6575,61.6791,210064.0
2019-03-01 11:40:00,85.56,85.57,85.54,85.55,32971.0,61.6791,61.6863,61.6647,61.6719,32971.0
2019-03-01 11:45:00,85.55,85.56,85.53,85.55,175251.0,61.6719,61.6791,61.6575,61.6719,175251.0
2019-03-01 11:50:00,85.55,85.55,85.51,85.52,213480.0,61.6719,61.6719,61.6431,61.6503,213480.0
2019-03-01 11:55:00,85.52,85.54,85.5,85.54,313022.0,61.6503,61.6647,61.6359,61.6647,313022.0
2019-03-01 12:00:00,85.53,85.54,85.5,85.54,360690.0,61.6575,61.6647,61.6359,61.6647,360690.0
2019-03-01 12:05:00,85.54,85.55,85.54,85.55,121001.0,61.6647,61.6719,61.6647,61.6719,121001.0
2019-03-01 12:10:00,85.55,85.55,85.54,85.55,96920.0,61.6719,61.6719,61.6647,61.6719,96920.0
2019-03-01 12:15:00,85.55,85.56,85.54,85.56,92287.0,61.6719,61.6791,61.6647,61.6791,92287.0
2019-03-01 12:20:00,85.56,85.56,85.55,85.56,249256.0,61.6791,61.6791,61.6719,61.6791,249256.0
2019-03-01 12:25:00,85.56,85.59,85.55,85.59,130050.0,61.6791,61.7008,61.6719,61.7008,130050.0
2019-03-01 12:30:00,85.58,85.61,85.57,85.59,293853.0,61.6936,61.7152,61.6863,61.7008,293853.0
2019-03-01 12:35:00,85.6,85.6,85.58,85.59,48288.0,61.708,61.708,61.6936,61.7008,48288.0
2019-03-01 12:40:00,85.59,85.6,85.57,85.59,121169.0,61.7008,61.708,61.6863,61.7008,121169.0
2019-03-01 12:45:00,85.6,85.6,85.59,85.6,82735.0,61.708,61.708,61.7008,61.708,82735.0
2019-03-01 12:50:00,85.6,85.6,85.59,85.6,29182.0,61.708,61.708,61.7008,61.708,29182.0
2019-03-01 12:55:00,85.6,85.6,85.59,85.59,436903.0,61.708,61.708,61.7008,61.7008,436903.0
2019-03-01 13:00:00,85.59,85.6,85.58,85.59,150110.0,61.7008,61.708,61.6936,61.7008,150110.0
2019-03-01 13:05:00,85.59,85.6,85.59,85.59,33723.0,61.7008,61.708,61.7008,61.7008,33723.0
2019-03-01 13:10:00,85.6,85.6,85.59,85.59,58740.0,61.708,61.708,61.7008,61.7008,58740.0
2019-03-01 13:15:00,85.59,85.6,85.58,85.59,16644.0,61.7008,61.708,61.6936,61.7008,16644.0
2019-03-01 13:20:00,85.59,85.59,85.58,85.59,18273.0,61.7008,61.7008,61.6936,61.7008,18273.0
2019-03-01 13:25:00,85.58,85.59,85.58,85.58,44483.0,61.6936,61.7008,61.6936,61.6936,44483.0
2019-03-01 13:30:00,85.59,85.59,85.58,85.59,35359.0,61.7008,61.7008,61.6936,61.7008,35359.0
2019-03-01 13:35:00,85.58,85.59,85.57,85.59,53277.0,61.6936,61.7008,61.6863,61.7008,53277.0
2019-03-01 13:40:00,85.59,85.59,85.58,85.59,8175.0,61.7008,61.7008,61.6936,61.7008,8175.0
2019-03-01 13:45:00,85.58,85.59,85.58,85.59,58625.0,61.6936,61.7008,61.6936,61.7008,58625.0
2019-03-01 13:50:00,85.59,85.59,85.58,85.59,51570.0,61.7008,61.7008,61.6936,61.7008,51570.0
2019-03-01 13:55:00,85.59,85.59,85.58,85.59,66652.0,61.7008,61.7008,61.6936,61.7008,66652.0
2019-03-01 14:00:00,85.59,85.6,85.58,85.59,238863.0,61.7008,61.708,61.6936,61.7008,238863.0
2019-03-01 14:05:00,85.59,85.6,85.58,85.59,128089.0,61.7008,61.708,61.6936,61.7008,128089.0
2019-03-01 14:10:00,85.6,85.62,85.59,85.61,250432.0,61.708,61.7224,61.7008,61.7152,250432.0
2019-03-01 14:15:00,85.61,85.62,85.6,85.62,47026.0,61.7152,61.7224,61.708,61.7224,47026.0
2019-03-01 14:20:00,85.62,85.65,85.61,85.64,109919.0,61.7224,61.744,61.7152,61.7368,109919.0
2019-03-01 14:25:00,85.65,85.66,85.61,85.64,354478.0,61.744,61.7512,61.7152,61.7368,354478.0
2019-03-01 14:30:00,85.64,85.64,85.62,85.63,94416.0,61.7368,61.7368,61.7224,61.7296,94416.0
2019-03-01 14:35:00,85.63,85.64,85.62,85.64,203077.0,61.7296,61.7368,61.7224,61.7368,203077.0
2019-03-01 14:40:00,85.63,85.64,85.62,85.63,132416.0,61.7296,61.7368,61.7224,61.7296,132416.0
2019-03-01 14:45:00,85.63,85.63,85.61,85.62,155472.0,61.7296,61.7296,61.7152,61.7224,155472.0
2019-03-01 14:50:00,85.63,85.64,85.62,85.63,208863.0,61.7296,61.7368,61.7224,61.7296,208863.0
2019-03-01 14:55:00,85.64,85.65,85.63,85.65,170498.0,61.7368,61.744,61.7296,61.744,170498.0
2019-03-01 15:00:00,85.65,85.65,85.62,85.64,161230.0,61.744,61.744,61.7224,61.7368,161230.0
2019-03-01 15:05:00,85.64,85.65,85.63,85.63,668821.0,61.7368,61.744,61.7296,61.7296,668821.0
2019-03-01 15:10:00,85.63,85.63,85.6,85.61,266726.0,61.7296,61.7296,61.708,61.7152,266726.0
2019-03-01 15:15:00,85.61,85.62,85.6,85.62,153370.0,61.7152,61.7224,61.708,61.7224,153370.0
2019-03-01 15:20:00,85.62,85.62,85.6,85.61,149253.0,61.7224,61.7224,61.708,61.7152,149253.0
2019-03-01 15:25:00,85.61,85.62,85.6,85.62,202674.0,61.7152,61.7224,61.708,61.7224,202674.0
2019-03-01 15:30:00,85.62,85.62,85.59,85.59,222468.0,61.7224,61.7224,61.7008,61.7008,222468.0
2019-03-01 15:35:00,85.59,85.6,85.59,85.6,102036.0,61.7008,61.708,61.7008,61.708,102036.0
2019-03-01 15:40:00,85.6,85.61,85.59,85.61,461171.0,61.708,61.7152,61.7008,61.7152,461171.0
2019-03-01 15:45:00,85.61,85.61,85.59,85.59,336970.0,61.7152,61.7152,61.7008,61.7008,336970.0
2019-03-01 15:50:00,85.59,85.62,85.59,85.61,604589.0,61.7008,61.7224,61.7008,61.7152,604589.0
2019-03-01 15:55:00,85.61,85.63,85.6,85.6,3685032.0,61.7152,61.7296,61.708,61.708,3685032.0
2019-03-04 09:30:00,85.71,85.74,85.67,85.74,308013.0,61.7873,61.8089,61.7584,61.8089,308013.0
2019-03-04 09:35:00,85.73,85.75,85.71,85.73,121344.0,61.8017,61.8161,61.7873,61.8017,121344.0
2019-03-04 09:40:00,85.73,85.73,85.67,85.7,90970.0,61.8017,61.8017,61.7584,61.7801,90970.0
2019-03-04 09:45:00,85.7,85.7,85.65,85.65,98441.0,61.7801,61.7801,61.744,61.744,98441.0
2019-03-04 09:50:00,85.66,85.66,85.63,85.66,128383.0,61.7512,61.7512,61.7296,61.7512,128383.0
2019-03-04 09:55:00,85.66,85.68,85.65,85.67,145393.0,61.7512,61.7656,61.744,61.7584,145393.0
2019-03-04 10:00:00,85.67,85.68,85.64,85.65,99492.0,61.7584,61.7656,61.7368,61.744,99492.0
2019-03-04 10:05:00,85.65,85.66,85.64,85.65,145736.0,61.744,61.7512,61.7368,61.744,145736.0
2019-03-04 10:10:00,85.65,85.65,85.62,85.64,106457.0,61.744,61.744,61.7224,61.7368,106457.0
2019-03-04 10:15:00,85.64,85.65,85.63,85.65,94961.0,61.7368,61.744,61.7296,61.744,94961.0
2019-03-04 10:20:00,85.65,85.66,85.64,85.65,99809.0,61.744,61.7512,61.7368,61.744,99809.0
2019-03-04 10:25:00,85.65,85.66,85.64,85.66,98249.0,61.744,61.7512,61.7368,61.7512,98249.0
2019-03-04 10:30:00,85.66,85.66,85.61,85.62,161789.0,61.7512,61.7512,61.7152,61.7224,161789.0
2019-03-04 10:35:00,85.62,85.62,85.61,85.62,39922.0,61.7224,61.7224,61.7152,61.7224,39922.0
2019-03-04 10:40:00,85.62,85.62,85.59,85.61,177984.0,61.7224,61.7224,61.7008,61.7152,177984.0
2019-03-04 10:45:00,85.61,85.61,85.6,85.61,421120.0,61.7152,61.7152,61.708,61.7152,421120.0
2019-03-04 10:50:00,85.61,85.61,85.57,85.58,192017.0,61.7152,61.7152,61.6863,61.6936,192017.0
2019-03-04 10:55:00,85.57,85.58,85.55,85.57,131763.0,61.6863,61.6936,61.6719,61.6863,131763.0
2019-03-04 11:00:00,85.57,85.57,85.55,85.56,116324.0,61.6863,61.6863,61.6719,61.6791,116324.0
2019-03-04 11:05:00,85.56,85.56,85.53,85.54,563903.0,61.6791,61.6791,61.6575,61.6647,563903.0
2019-03-04 11:10:00,85.54,85.55,85.52,85.54,460120.0,61.6647,61.6719,61.6503,61.6647,460120.0
2019-03-04 11:15:00,85.53,85.55,85.5,85.54,119743.0,61.6575,61.6719,61.6359,61.6647,119743.0
2019-03-04 11:20:00,85.54,85.55,85.49,85.5,236302.0,61.6647,61.6719,61.6287,61.6359,236302.0
2019-03-04 11:25:00,85.51,85.51,85.47,85.48,358350.0,61.6431,61.6431,61.6143,61.6215,358350.0
2019-03-04 11:30:00,85.48,85.5,85.45,85.47,236689.0,61.6215,61.6359,61.5998,61.6143,236689.0
2019-03-04 11:35:00,85.47,85.49,85.46,85.48,117619.0,61.6143,61.6287,61.6071,61.6215,117619.0
2019-03-04 11:40:00,85.48,85.49,85.4,85.42,349497.0,61.6215,61.6287,61.5638,61.5782,349497.0
2019-03-04 11:45:00,85.42,85.47,85.41,85.42,249967.0,61.5782,61.6143,61.571,61.5782,249967.0
2019-03-04 11:50:00,85.42,85.44,85.41,85.42,445570.0,61.5782,61.5926,61.571,61.5782,445570.0
2019-03-04 11:55:00,85.41,85.42,85.38,85.4,265321.0,61.571,61.5782,61.5494,61.5638,265321.0
2019-03-04 12:00:00,85.39,85.46,85.39,85.44,282480.0,61.5566,61.6071,61.5566,61.5926,282480.0
2019-03-04 12:05:00,85.43,85.43,85.38,85.41,134968.0,61.5854,61.5854,61.5494,61.571,134968.0
2019-03-04 12:10:00,85.41,85.42,85.37,85.38,269718.0,61.571,61.5782,61.5422,61.5494,269718.0
2019-03-04 12:15:00,85.38,85.4,85.33,85.35,128906.0,61.5494,61.5638,61.5133,61.5278,128906.0
2019-03-04 12:20:00,85.35,85.38,85.34,85.37,99147.0,61.5278,61.5494,61.5205,61.5422,99147.0
2019-03-04 12:25:00,85.37,85.4,85.35,85.4,169695.0,61.5422,61.5638,61.5278,61.5638,169695.0
2019-03-04 12:30:00,85.39,85.4,85.37,85.4,141186.0,61.5566,61.5638,61.5422,61.5638,141186.0
2019-03-04 12:35:00,85.4,85.41,85.38,85.4,486178.0,61.5638,61.571,61.5494,61.5638,486178.0
2019-03-04 12:40:00,85.4,85.41,85.38,85.39,150067.0,61.5638,61.571,61.5494,61.5566,150067.0
2019-03-04 12:45:00,85.4,85.42,85.38,85.41,201077.0,61.5638,61.5782,61.5494,61.571,201077.0
2019-03-04 12:50:00,85.42,85.45,85.41,85.43,166168.0,61.5782,61.5998,61.571,61.5854,166168.0
2019-03-04 12:55:00,85.42,85.43,85.38,85.43,73871.0,61.5782,61.5854,61.5494,61.5854,73871.0
2019-03-04 13:00:00,85.43,85.44,85.41,85.42,43905.0,61.5854,61.5926,61.571,61.5782,43905.0
2019-03-04 13:05:00,85.41,85.42,85.39,85.4,138581.0,61.571,61.5782,61.5566,61.5638,138581.0
2019-03-04 13:10:00,85.4,85.42,85.39,85.4,191083.0,61.5638,61.5782,61.5566,61.5638,191083.0
2019-03-04 13:15:00,85.4,85.43,85.39,85.42,113593.0,61.5638,61.5854,61.5566,61.5782,113593.0
2019-03-04 13:20:00,85.43,85.44,85.42,85.44,132406.0,61.5854,61.5926,61.5782,61.5926,132406.0
2019-03-04 13:25:00,85.43,85.44,85.41,85.42,278706.0,61.5854,61.5926,61.571,61.5782,278706.0
2019-03-04 13:30:00,85.42,85.42,85.4,85.4,94946.0,61.5782,61.5782,61.5638,61.5638,94946.0
2019-03-04 13:35:00,85.39,85.41,85.39,85.41,39128.0,61.5566,61.571,61.5566,61.571,39128.0
2019-03-04 13:40:00,85.41,85.42,85.4,85.42,146424.0,61.571,61.5782,61.5638,61.5782,146424.0
2019-03-04 13:45:00,85.42,85.44,85.41,85.44,124954.0,61.5782,61.5926,61.571,61.5926,124954.0
2019-03-04 13:50:00,85.44,85.47,85.43,85.47,127782.0,61.5926,61.6143,61.5854,61.6143,127782.0
2019-03-04 13:55:00,85.47,85.48,85.45,85.46,42154.0,61.6143,61.6215,61.5998,61.6071,42154.0
2019-03-04 14:00:00,85.46,85.47,85.45,85.46,43122.0,61.6071,61.6143,61.5998,61.6071,43122.0
2019-03-04 14:05:00,85.46,85.49,85.45,85.46,133692.0,61.6071,61.6287,61.5998,61.6071,133692.0
2019-03-04 14:10:00,85.46,85.46,85.44,85.46,98873.0,61.6071,61.6071,61.5926,61.6071,98873.0
2019-03-04 14:15:00,85.45,85.49,85.45,85.49,121651.0,61.5998,61.6287,61.5998,61.6287,121651.0
2019-03-04 14:20:00,85.5,85.53,85.49,85.53,93897.0,61.6359,61.6575,61.6287,61.6575,93897.0
2019-03-04 14:25:00,85.53,85.53,85.51,85.52,93460.0,61.6575,61.6575,61.6431,61.6503,93460.0
2019-03-04 14:30:00,85.53,85.53,85.51,85.52,258410.0,61.6575,61.6575,61.6431,61.6503,258410.0
2019-03-04 14:35:00,85.51,85.52,85.5,85.51,78419.0,61.6431,61.6503,61.6359,61.6431,78419.0
2019-03-04 14:40:00,85.51,85.52,85.49,85.51,103219.0,61.6431,61.6503,61.6287,61.6431,103219.0
2019-03-04 14:45:00,85.5,85.51,85.48,85.49,73749.0,61.6359,61.6431,61.6215,61.6287,73749.0
2019-03-04 14:50:00,85.49,85.52,85.49,85.51,79180.0,61.6287,61.6503,61.6287,61.6431,79180.0
2019-03-04 14:55:00,85.51,85.51,85.48,85.48,104538.0,61.6431,61.6431,61.6215,61.6215,104538.0
2019-03-04 15:00:00,85.48,85.49,85.45,85.46,120531.0,61.6215,61.6287,61.5998,61.6071,120531.0
2019-03-04 15:05:00,85.46,85.46,85.44,85.45,165378.0,61.6071,61.6071,61.5926,61.5998,165378.0
2019-03-04 15:10:00,85.45,85.48,85.44,85.47,129259.0,61.5998,61.6215,61.5926,61.6143,129259.0
2019-03-04 15:15:00,85.47,85.48,85.46,85.48,84743.0,61.6143,61.6215,61.6071,61.6215,84743.0
2019-03-04 15:20:00,85.48,85.49,85.46,85.48,110508.0,61.6215,61.6287,61.6071,61.6215,110508.0
2019-03-04 15:25:00,85.48,85.49,85.48,85.48,65243.0,61.6215,61.6287,61.6215,61.6215,65243.0
2019-03-04 15:30:00,85.48,85.5,85.47,85.49,105522.0,61.6215,61.6359,61.6143,61.6287,105522.0
2019-03-04 15:35:00,85.49,85.5,85.47,85.48,50432.0,61.6287,61.6359,61.6143,61.6215,50432.0
2019-03-04 15:40:00,85.49,85.49,85.47,85.48,207774.0,61.6287,61.6287,61.6143,61.6215,207774.0
2019-03-04 15:45:00,85.48,85.49,85.46,85.47,71338.0,61.6215,61.6287,61.6071,61.6143,71338.0
2019-03-04 15:50:00,85.46,85.47,85.46,85.47,121671.0,61.6071,61.6143,61.6071,61.6143,121671.0
2019-03-04 15:55:00,85.46,85.48,85.45,85.48,795032.0,61.6071,61.6215,61.5998,61.6215,795032.0
2019-03-05 09:30:00,85.48,85.49,85.43,85.45,77739.0,61.6215,61.6287,61.5854,61.5998,77739.0
2019-03-05 09:35:00,85.44,85.47,85.41,85.42,84980.0,61.5926,61.6143,61.571,61.5782,84980.0
2019-03-05 09:40:00,85.42,85.45,85.41,85.43,127422.0,61.5782,61.5998,61.571,61.5854,127422.0
2019-03-05 09:45:00,85.44,85.44,85.4,85.41,262725.0,61.5926,61.5926,61.5638,61.571,262725.0
2019-03-05 09:50:00,85.41,85.41,85.36,85.38,615563.0,61.571,61.571,61.535,61.5494,615563.0
2019-03-05 09:55:00,85.38,85.4,85.36,85.4,189680.0,61.5494,61.5638,61.535,61.5638,189680.0
2019-03-05 10:00:00,85.41,85.44,85.4,85.41,171872.0,61.571,61.5926,61.5638,61.571,171872.0
2019-03-05 10:05:00,85.41,85.43,85.4,85.41,204412.0,61.571,61.5854,61.5638,61.571,204412.0
2019-03-05 10:10:00,85.41,85.41,85.39,85.4,162335.0,61.571,61.571,61.5566,61.5638,162335.0
2019-03-05 10:15:00,85.4,85.41,85.38,85.38,89275.0,61.5638,61.571,61.5494,61.5494,89275.0
2019-03-05 10:20:00,85.38,85.4,85.38,85.4,89367.0,61.5494,61.5638,61.5494,61.5638,89367.0
2019-03-05 10:25:00,85.4,85.4,85.36,85.37,253085.0,61.5638,61.5638,61.535,61.5422,253085.0
2019-03-05 10:30:00,85.37,85.41,85.36,85.41,347213.0,61.5422,61.571,61.535,61.571,347213.0
2019-03-05 10:35:00,85.4,85.41,85.4,85.4,67172.0,61.5638,61.571,61.5638,61.5638,67172.0
2019-03-05 10:40:00,85.4,85.41,85.4,85.4,82770.0,61.5638,61.571,61.5638,61.5638,82770.0
2019-03-05 10:45:00,85.4,85.41,85.37,85.39,157152.0,61.5638,61.571,61.5422,61.5566,157152.0
2019-03-05 10:50:00,85.39,85.41,85.38,85.4,154432.0,61.5566,61.571,61.5494,61.5638,154432.0
2019-03-05 10:55:00,85.39,85.41,85.38,85.4,73149.0,61.5566,61.571,61.5494,61.5638,73149.0
2019-03-05 11:00:00,85.4,85.41,85.38,85.41,231004.0,61.5638,61.571,61.5494,61.571,231004.0
2019-03-05 11:05:00,85.41,85.41,85.39,85.41,122574.0,61.571,61.571,61.5566,61.571,122574.0
2019-03-05 11:10:00,85.41,85.44,85.4,85.43,211624.0,61.571,61.5926,61.5638,61.5854,211624.0
2019-03-05 11:15:00,85.43,85.45,85.42,85.45,149134.0,61.5854,61.5998,61.5782,61.5998,149134.0
2019-03-05 11:20:00,85.45,85.45,85.44,85.45,23193.0,61.5998,61.5998,61.5926,61.5998,23193.0
2019-03-05 11:25:00,85.44,85.47,85.44,85.45,123003.0,61.5926,61.6143,61.5926,61.5998,123003.0
2019-03-05 11:30:00,85.45,85.46,85.44,85.44,43229.0,61.5998,61.6071,61.5926,61.5926,43229.0
2019-03-05 11:35:00,85.44,85.46,85.44,85.45,78334.0,61.5926,61.6071,61.5926,61.5998,78334.0
2019-03-05 11:40:00,85.46,85.46,85.45,85.46,36270.0,61.6071,61.6071,61.5998,61.6071,36270.0
2019-03-05 11:45:00,85.45,85.46,85.43,85.43,124139.0,61.5998,61.6071,61.5854,61.5854,124139.0
2019-03-05 11:50:00,85.44,85.44,85.43,85.43,161718.0,61.5926,61.5926,61.5854,61.5854,161718.0
2019-03-05 11:55:00,85.43,85.44,85.42,85.44,100183.0,61.5854,61.5926,61.5782,61.5926,100183.0
2019-03-05 12:00:00,85.44,85.44,85.43,85.44,21762.0,61.5926,61.5926,61.5854,61.5926,21762.0
2019-03-05 12:05:00,85.44,85.44,85.43,85.43,55991.0,61.5926,61.5926,61.5854,61.5854,55991.0
2019-03-05 12:10:00,85.43,85.44,85.42,85.43,139953.0,61.5854,61.5926,61.5782,61.5854,139953.0
2019-03-05 12:15:00,85.44,85.44,85.43,85.44,140934.0,61.5926,61.5926,61.5854,61.5926,140934.0
2019-03-05 12:20:00,85.44,85.45,85.43,85.45,50934.0,61.5926,61.5998,61.5854,61.5998,50934.0
2019-03-05 12:25:00,85.45,85.45,85.44,85.44,8485.0,61.5998,61.5998,61.5926,61.5926,8485.0
2019-03-05 12:30:00,85.45,85.45,85.44,85.44,12963.0,61.5998,61.5998,61.5926,61.5926,12963.0
2019-03-05 12:35:00,85.44,85.45,85.43,85.45,60774.0,61.5926,61.5998,61.5854,61.5998,60774.0
2019-03-05 12:40:00,85.45,85.45,85.44,85.45,13343.0,61.5998,61.5998,61.5926,61.5998,13343.0
2019-03-05 12:45:00,85.44,85.45,85.44,85.44,42084.0,61.5926,61.5998,61.5926,61.5926,42084.0
2019-03-05 12:50:00,85.45,85.45,85.44,85.44,7788.0,61.5998,61.5998,61.5926,61.5926,7788.0
2019-03-05 12:55:00,85.44,85.45,85.43,85.44,324252.0,61.5926,61.5998,61.5854,61.5926,324252.0
2019-03-05 13:00:00,85.45,85.45,85.44,85.45,126193.0,61.5998,61.5998,61.5926,61.5998,126193.0
2019-03-05 13:05:00,85.45,85.46,85.44,85.45,108543.0,61.5998,61.6071,61.5926,61.5998,108543.0
2019-03-05 13:10:00,85.45,85.46,85.45,85.46,18690.0,61.5998,61.6071,61.5998,61.6071,18690.0
2019-03-05 13:15:00,85.46,85.46,85.45,85.45,58926.0,61.6071,61.6071,61.5998,61.5998,58926.0
2019-03-05 13:20:00,85.45,85.46,85.43,85.43,47036.0,61.5998,61.6071,61.5854,61.5854,47036.0
2019-03-05 13:25:00,85.43,85.44,85.4,85.4,180045.0,61.5854,61.5926,61.5638,61.5638,180045.0
2019-03-05 13:30:00,85.4,85.41,85.39,85.41,282855.0,61.5638,61.571,61.5566,61.571,282855.0
2019-03-05 13:35:00,85.41,85.42,85.4,85.42,118908.0,61.571,61.5782,61.5638,61.5782,118908.0
2019-03-05 13:40:00,85.42,85.42,85.4,85.4,124974.0,61.5782,61.5782,61.5638,61.5638,124974.0
2019-03-05 13:45:00,85.4,85.41,85.4,85.41,58219.0,61.5638,61.571,61.5638,61.571,58219.0
2019-03-05 13:50:00,85.41,85.41,85.4,85.41,44564.0,61.571,61.571,61.5638,61.571,44564.0
2019-03-05 13:55:00,85.41,85.43,85.4,85.42,174496.0,61.571,61.5854,61.5638,61.5782,174496.0
2019-03-05 14:00:00,85.42,85.43,85.42,85.42,95746.0,61.5782,61.5854,61.5782,61.5782,95746.0
2019-03-05 14:05:00,85.42,85.43,85.42,85.42,36264.0,61.5782,61.5854,61.5782,61.5782,36264.0
2019-03-05 14:10:00,85.42,85.43,85.41,85.42,53271.0,61.5782,61.5854,61.571,61.5782,53271.0
2019-03-05 14:15:00,85.42,85.43,85.42,85.42,26893.0,61.5782,61.5854,61.5782,61.5782,26893.0
2019-03-05 14:20:00,85.42,85.43,85.42,85.42,77759.0,61.5782,61.5854,61.5782,61.5782,77759.0
2019-03-05 14:25:00,85.42,85.43,85.42,85.42,48153.0,61.5782,61.5854,61.5782,61.5782,48153.0
2019-03-05 14:30:00,85.42,85.44,85.42,85.44,35953.0,61.5782,61.5926,61.5782,61.5926,35953.0
2019-03-05 14:35:00,85.44,85.44,85.43,85.44,24403.0,61.5926,61.5926,61.5854,61.5926,24403.0
2019-03-05 14:40:00,85.44,85.45,85.43,85.45,37062.0,61.5926,61.5998,61.5854,61.5998,37062.0
2019-03-05 14:45:00,85.45,85.45,85.44,85.45,24191.0,61.5998,61.5998,61.5926,61.5998,24191.0
2019-03-05 14:50:00,85.45,85.45,85.44,85.44,26075.0,61.5998,61.5998,61.5926,61.5926,26075.0
2019-03-05 14:55:00,85.45,85.46,85.44,85.46,29289.0,61.5998,61.6071,61.5926,61.6071,29289.0
2019-03-05 15:00:00,85.45,85.46,85.44,85.45,346403.0,61.5998,61.6071,61.5926,61.5998,346403.0
2019-03-05 15:05:00,85.45,85.46,85.44,85.45,203581.0,61.5998,61.6071,61.5926,61.5998,203581.0
2019-03-05 15:10:00,85.46,85.47,85.42,85.44,217348.0,61.6071,61.6143,61.5782,61.5926,217348.0
2019-03-05 15:15:00,85.44,85.45,85.43,85.43,27906.0,61.5926,61.5998,61.5854,61.5854,27906.0
2019-03-05 15:20:00,85.43,85.44,85.42,85.44,236073.0,61.5854,61.5926,61.5782,61.5926,236073.0
2019-03-05 15:25:00,85.44,85.45,85.43,85.44,83508.0,61.5926,61.5998,61.5854,61.5926,83508.0
2019-03-05 15:30:00,85.43,85.45,85.42,85.43,170303.0,61.5854,61.5998,61.5782,61.5854,170303.0
2019-03-05 15:35:00,85.44,85.45,85.43,85.45,16155.0,61.5926,61.5998,61.5854,61.5998,16155.0
2019-03-05 15:40:00,85.45,85.45,85.44,85.44,87796.0,61.5998,61.5998,61.5926,61.5926,87796.0
2019-03-05 15:45:00,85.45,85.48,85.44,85.48,465519.0,61.5998,61.6215,61.5926,61.6215,465519.0
2019-03-05 15:50:00,85.48,85.49,85.47,85.48,76776.0,61.6215,61.6287,61.6143,61.6215,76776.0
2019-03-05 15:55:00,85.48,85.48,85.43,85.44,767194.0,61.6215,61.6215,61.5854,61.5926,767194.0
2019-03-06 09:30:00,85.39,85.4,85.31,85.33,182475.0,61.5566,61.5638,61.4989,61.5133,182475.0
2019-03-06 09:35:00,85.33,85.34,85.31,85.33,374070.0,61.5133,61.5205,61.4989,61.5133,374070.0
2019-03-06 09:40:00,85.33,85.33,85.31,85.32,91222.0,61.5133,61.5133,61.4989,61.5061,91222.0
2019-03-06 09:45:00,85.32,85.33,85.3,85.3,143231.0,61.5061,61.5133,61.4917,61.4917,143231.0
2019-03-06 09:50:00,85.3,85.31,85.27,85.29,165814.0,61.4917,61.4989,61.4701,61.4845,165814.0
2019-03-06 09:55:00,85.29,85.32,85.28,85.32,192727.0,61.4845,61.5061,61.4773,61.5061,192727.0
2019-03-06 10:00:00,85.32,85.33,85.29,85.31,164996.0,61.5061,61.5133,61.4845,61.4989,164996.0
2019-03-06 10:05:00,85.31,85.35,85.3,85.35,161054.0,61.4989,61.5278,61.4917,61.5278,161054.0
2019-03-06 10:10:00,85.35,85.35,85.33,85.33,119308.0,61.5278,61.5278,61.5133,61.5133,119308.0
2019-03-06 10:15:00,85.34,85.34,85.3,85.31,260413.0,61.5205,61.5205,61.4917,61.4989,260413.0
2019-03-06 10:20:00,85.31,85.32,85.3,85.31,191328.0,61.4989,61.5061,61.4917,61.4989,191328.0
2019-03-06 10:25:00,85.31,85.35,85.31,85.33,179794.0,61.4989,61.5278,61.4989,61.5133,179794.0
2019-03-06 10:30:00,85.33,85.33,85.28,85.31,478636.0,61.5133,61.5133,61.4773,61.4989,478636.0
2019-03-06 10:35:00,85.31,85.32,85.3,85.31,104140.0,61.4989,61.5061,61.4917,61.4989,104140.0
2019-03-06 10:40:00,85.31,85.33,85.3,85.33,116933.0,61.4989,61.5133,61.4917,61.5133,116933.0
2019-03-06 10:45:00,85.33,85.35,85.32,85.33,71561.0,61.5133,61.5278,61.5061,61.5133,71561.0
2019-03-06 10:50:00,85.33,85.34,85.32,85.34,56214.0,61.5133,61.5205,61.5061,61.5205,56214.0
2019-03-06 10:55:00,85.35,85.38,85.35,85.36,112560.0,61.5278,61.5494,61.5278,61.535,112560.0
2019-03-06 11:00:00,85.36,85.38,85.34,85.37,70999.0,61.535,61.5494,61.5205,61.5422,70999.0
2019-03-06 11:05:00,85.38,85.39,85.36,85.38,331309.0,61.5494,61.5566,61.535,61.5494,331309.0
2019-03-06 11:10:00,85.38,85.42,85.37,85.4,113830.0,61.5494,61.5782,61.5422,61.5638,113830.0
2019-03-06 11:15:00,85.4,85.41,85.38,85.39,697898.0,61.5638,61.571,61.5494,61.5566,697898.0
2019-03-06 11:20:00,85.38,85.39,85.38,85.39,31597.0,61.5494,61.5566,61.5494,61.5566,31597.0
2019-03-06 11:25:00,85.38,85.38,85.36,85.38,114733.0,61.5494,61.5494,61.535,61.5494,114733.0
2019-03-06 11:30:00,85.38,85.39,85.37,85.38,98693.0,61.5494,61.5566,61.5422,61.5494,98693.0
2019-03-06 11:35:00,85.38,85.38,85.36,85.38,50207.0,61.5494,61.5494,61.535,61.5494,50207.0
2019-03-06 11:40:00,85.37,85.37,85.35,85.36,92510.0,61.5422,61.5422,61.5278,61.535,92510.0
2019-03-06 11:45:00,85.36,85.37,85.36,85.36,48758.0,61.535,61.5422,61.535,61.535,48758.0
2019-03-06 11:50:00,85.36,85.36,85.31,85.33,107780.0,61.535,61.535,61.4989,61.5133,107780.0
2019-03-06 11:55:00,85.33,85.34,85.32,85.33,154678.0,61.5133,61.5205,61.5061,61.5133,154678.0
2019-03-06 12:00:00,85.33,85.35,85.32,85.34,142894.0,61.5133,61.5278,61.5061,61.5205,142894.0
2019-03-06 12:05:00,85.34,85.35,85.34,85.34,157139.0,61.5205,61.5278,61.5205,61.5205,157139.0
2019-03-06 12:10:00,85.34,85.35,85.31,85.31,139699.0,61.5205,61.5278,61.4989,61.4989,139699.0
2019-03-06 12:15:00,85.31,85.33,85.3,85.31,315851.0,61.4989,61.5133,61.4917,61.4989,315851.0
2019-03-06 12:20:00,85.31,85.31,85.29,85.3,193381.0,61.4989,61.4989,61.4845,61.4917,193381.0
2019-03-06 12:25:00,85.3,85.31,85.29,85.31,129106.0,61.4917,61.4989,61.4845,61.4989,129106.0
2019-03-06 12:30:00,85.31,85.33,85.3,85.33,86863.0,61.4989,61.5133,61.4917,61.5133,86863.0
2019-03-06 12:35:00,85.33,85.34,85.32,85.33,50736.0,61.5133,61.5205,61.5061,61.5133,50736.0
2019-03-06 12:40:00,85.33,85.33,85.31,85.31,48485.0,61.5133,61.5133,61.4989,61.4989,48485.0
2019-03-06 12:45:00,85.31,85.32,85.29,85.3,218024.0,61.4989,61.5061,61.4845,61.4917,218024.0
2019-03-06 12:50:00,85.29,85.32,85.29,85.31,252809.0,61.4845,61.5061,61.4845,61.4989,252809.0
2019-03-06 12:55:00,85.3,85.31,85.28,85.29,295639.0,61.4917,61.4989,61.4773,61.4845,295639.0
2019-03-06 13:00:00,85.29,85.29,85.27,85.28,72907.0,61.4845,61.4845,61.4701,61.4773,72907.0
2019-03-06 13:05:00,85.28,85.29,85.26,85.28,343448.0,61.4773,61.4845,61.4629,61.4773,343448.0
2019-03-06 13:10:00,85.29,85.3,85.28,85.3,321627.0,61.4845,61.4917,61.4773,61.4917,321627.0
2019-03-06 13:15:00,85.29,85.34,85.28,85.33,74532.0,61.4845,61.5205,61.4773,61.5133,74532.0
2019-03-06 13:20:00,85.33,85.33,85.3,85.31,28435.0,61.5133,61.5133,61.4917,61.4989,28435.0
2019-03-06 13:25:00,85.31,85.33,85.3,85.31,38712.0,61.4989,61.5133,61.4917,61.4989,38712.0
2019-03-06 13:30:00,85.32,85.35,85.31,85.34,48757.0,61.5061,61.5278,61.4989,61.5205,48757.0
2019-03-06 13:35:00,85.34,85.37,85.32,85.37,202686.0,61.5205,61.5422,61.5061,61.5422,202686.0
2019-03-06 13:40:00,85.37,85.38,85.31,85.31,116532.0,61.5422,61.5494,61.4989,61.4989,116532.0
2019-03-06 13:45:00,85.31,85.32,85.27,85.29,223597.0,61.4989,61.5061,61.4701,61.4845,223597.0
2019-03-06 13:50:00,85.29,85.31,85.28,85.31,92483.0,61.4845,61.4989,61.4773,61.4989,92483.0
2019-03-06 13:55:00,85.31,85.34,85.31,85.34,139107.0,61.4989,61.5205,61.4989,61.5205,139107.0
2019-03-06 14:00:00,85.34,85.34,85.32,85.33,202629.0,61.5205,61.5205,61.5061,61.5133,202629.0
2019-03-06 14:05:00,85.33,85.33,85.3,85.3,61893.0,61.5133,61.5133,61.4917,61.4917,61893.0
2019-03-06 14:10:00,85.31,85.32,85.3,85.31,489657.0,61.4989,61.5061,61.4917,61.4989,489657.0
2019-03-06 14:15:00,85.3,85.32,85.3,85.31,156878.0,61.4917,61.5061,61.4917,61.4989,156878.0
2019-03-06 14:20:00,85.31,85.33,85.3,85.33,101761.0,61.4989,61.5133,61.4917,61.5133,101761.0
2019-03-06 14:25:00,85.33,85.33,85.3,85.31,128600.0,61.5133,61.5133,61.4917,61.4989,128600.0
2019-03-06 14:30:00,85.31,85.32,85.29,85.3,100794.0,61.4989,61.5061,61.4845,61.4917,100794.0
2019-03-06 14:35:00,85.3,85.3,85.29,85.3,99181.0,61.4917,61.4917,61.4845,61.4917,99181.0
2019-03-06 14:40:00,85.3,85.3,85.29,85.3,107802.0,61.4917,61.4917,61.4845,61.4917,107802.0
2019-03-06 14:45:00,85.3,85.3,85.29,85.3,122454.0,61.4917,61.4917,61.4845,61.4917,122454.0
2019-03-06 14:50:00,85.3,85.3,85.28,85.3,171636.0,61.4917,61.4917,61.4773,61.4917,171636.0
2019-03-06 14:55:00,85.3,85.3,85.28,85.3,242929.0,61.4917,61.4917,61.4773,61.4917,242929.0
2019-03-06 15:00:00,85.3,85.31,85.28,85.31,169463.0,61.4917,61.4989,61.4773,61.4989,169463.0
2019-03-06 15:05:00,85.3,85.31,85.27,85.28,150262.0,61.4917,61.4989,61.4701,61.4773,150262.0
2019-03-06 15:10:00,85.28,85.29,85.27,85.29,168747.0,61.4773,61.4845,61.4701,61.4845,168747.0
2019-03-06 15:15:00,85.29,85.29,85.26,85.29,242565.0,61.4845,61.4845,61.4629,61.4845,242565.0
2019-03-06 15:20:00,85.29,85.29,85.27,85.29,187333.0,61.4845,61.4845,61.4701,61.4845,187333.0
2019-03-06 15:25:00,85.29,85.29,85.26,85.29,190032.0,61.4845,61.4845,61.4629,61.4845,190032.0
2019-03-06 15:30:00,85.29,85.31,85.28,85.3,178378.0,61.4845,61.4989,61.4773,61.4917,178378.0
2019-03-06 15:35:00,85.3,85.31,85.29,85.3,164392.0,61.4917,61.4989,61.4845,61.4917,164392.0
2019-03-06 15:40:00,85.3,85.32,85.3,85.32,149234.0,61.4917,61.5061,61.4917,61.5061,149234.0
2019-03-06 15:45:00,85.31,85.32,85.28,85.31,184135.0,61.4989,61.5061,61.4773,61.4989,184135.0
2019-03-06 15:50:00,85.3,85.34,85.3,85.33,526456.0,61.4917,61.5205,61.4917,61.5133,526456.0
2019-03-06 15:55:00,85.33,85.34,85.29,85.3,1262444.0,61.5133,61.5205,61.4845,61.4917,1262444.0
2019-03-07 09:30:00,85.32,85.34,85.31,85.33,249167.0,61.5061,61.5205,61.4989,61.5133,249167.0
2019-03-07 09:35:00,85.32,85.33,85.24,85.27,247209.0,61.5061,61.5133,61.4485,61.4701,247209.0
2019-03-07 09:40:00,85.27,85.27,85.16,85.17,401746.0,61.4701,61.4701,61.3908,61.398,401746.0
2019-03-07 09:45:00,85.17,85.18,85.12,85.14,251362.0,61.398,61.4052,61.3619,61.3764,251362.0
2019-03-07 09:50:00,85.14,85.14,85.09,85.13,292859.0,61.3764,61.3764,61.3403,61.3692,292859.0
2019-03-07 09:55:00,85.12,85.14,85.09,85.12,225129.0,61.3619,61.3764,61.3403,61.3619,225129.0
2019-03-07 10:00:00,85.12,85.16,85.11,85.16,858895.0,61.3619,61.3908,61.3547,61.3908,858895.0
2019-03-07 10:05:00,85.16,85.17,85.13,85.15,255854.0,61.3908,61.398,61.3692,61.3836,255854.0
2019-03-07 10:10:00,85.16,85.16,85.09,85.14,1315480.0,61.3908,61.3908,61.3403,61.3764,1315480.0
2019-03-07 10:15:00,85.14,85.15,85.08,85.1,1232006.0,61.3764,61.3836,61.3331,61.3475,1232006.0
2019-03-07 10:20:00,85.09,85.15,85.08,85.13,1020346.0,61.3403,61.3836,61.3331,61.3692,1020346.0
2019-03-07 10:25:00,85.13,85.16,85.12,85.13,474632.0,61.3692,61.3908,61.3619,61.3692,474632.0
2019-03-07 10:30:00,85.13,85.17,85.13,85.17,672593.0,61.3692,61.398,61.3692,61.398,672593.0
2019-03-07 10:35:00,85.16,85.18,85.16,85.17,173728.0,61.3908,61.4052,61.3908,61.398,173728.0
2019-03-07 10:40:00,85.17,85.18,85.12,85.14,361198.0,61.398,61.4052,61.3619,61.3764,361198.0
2019-03-07 10:45:00,85.14,85.17,85.13,85.16,425480.0,61.3764,61.398,61.3692,61.3908,425480.0
2019-03-07 10:50:00,85.17,85.17,85.14,85.16,306572.0,61.398,61.398,61.3764,61.3908,306572.0
2019-03-07 10:55:00,85.17,85.18,85.16,85.17,446872.0,61.398,61.4052,61.3908,61.398,446872.0
2019-03-07 11:00:00,85.17,85.19,85.14,85.15,615159.0,61.398,61.4124,61.3764,61.3836,615159.0
2019-03-07 11:05:00,85.15,85.18,85.13,85.15,197129.0,61.3836,61.4052,61.3692,61.3836,197129.0
2019-03-07 11:10:00,85.15,85.18,85.14,85.17,97237.0,61.3836,61.4052,61.3764,61.398,97237.0
2019-03-07 11:15:00,85.18,85.18,85.15,85.16,157911.0,61.4052,61.4052,61.3836,61.3908,157911.0
2019-03-07 11:20:00,85.16,85.18,85.14,85.17,342904.0,61.3908,61.4052,61.3764,61.398,342904.0
2019-03-07 11:25:00,85.17,85.19,85.17,85.19,109314.0,61.398,61.4124,61.398,61.4124,109314.0
2019-03-07 11:30:00,85.19,85.21,85.18,85.2,373456.0,61.4124,61.4268,61.4052,61.4196,373456.0
2019-03-07 11:35:00,85.2,85.2,85.19,85.2,66637.0,61.4196,61.4196,61.4124,61.4196,66637.0
2019-03-07 11:40:00,85.19,85.2,85.18,85.19,108046.0,61.4124,61.4196,61.4052,61.4124,108046.0
2019-03-07 11:45:00,85.19,85.2,85.17,85.17,245710.0,61.4124,61.4196,61.398,61.398,245710.0
2019-03-07 11:50:00,85.17,85.2,85.16,85.16,151385.0,61.398,61.4196,61.3908,61.3908,151385.0
2019-03-07 11:55:00,85.17,85.19,85.16,85.19,167287.0,61.398,61.4124,61.3908,61.4124,167287.0
2019-03-07 12:00:00,85.19,85.19,85.16,85.17,92403.0,61.4124,61.4124,61.3908,61.398,92403.0
2019-03-07 12:05:00,85.17,85.2,85.16,85.2,189392.0,61.398,61.4196,61.3908,61.4196,189392.0
2019-03-07 12:10:00,85.2,85.2,85.17,85.19,36997.0,61.4196,61.4196,61.398,61.4124,36997.0
2019-03-07 12:15:00,85.19,85.2,85.16,85.16,36750.0,61.4124,61.4196,61.3908,61.3908,36750.0
2019-03-07 12:20:00,85.17,85.19,85.16,85.18,43786.0,61.398,61.4124,61.3908,61.4052,43786.0
2019-03-07 12:25:00,85.18,85.19,85.17,85.19,38233.0,61.4052,61.4124,61.398,61.4124,38233.0
2019-03-07 12:30:00,85.19,85.2,85.16,85.2,260138.0,61.4124,61.4196,61.3908,61.4196,260138.0
2019-03-07 12:35:00,85.2,85.2,85.18,85.2,301211.0,61.4196,61.4196,61.4052,61.4196,301211.0
2019-03-07 12:40:00,85.2,85.21,85.19,85.2,219296.0,61.4196,61.4268,61.4124,61.4196,219296.0
2019-03-07 12:45:00,85.2,85.22,85.2,85.22,68238.0,61.4196,61.434,61.4196,61.434,68238.0
2019-03-07 12:50:00,85.22,85.25,85.21,85.25,123550.0,61.434,61.4557,61.4268,61.4557,123550.0
2019-03-07 12:55:00,85.25,85.26,85.23,85.25,305139.0,61.4557,61.4629,61.4412,61.4557,305139.0
2019-03-07 13:00:00,85.25,85.25,85.23,85.25,154670.0,61.4557,61.4557,61.4412,61.4557,154670.0
2019-03-07 13:05:00,85.25,85.26,85.23,85.23,163775.0,61.4557,61.4629,61.4412,61.4412,163775.0
2019-03-07 13:10:00,85.23,85.24,85.23,85.23,25441.0,61.4412,61.4485,61.4412,61.4412,25441.0
2019-03-07 13:15:00,85.23,85.25,85.23,85.24,64616.0,61.4412,61.4557,61.4412,61.4485,64616.0
2019-03-07 13:20:00,85.24,85.25,85.22,85.22,90678.0,61.4485,61.4557,61.434,61.434,90678.0
2019-03-07 13:25:00,85.23,85.24,85.22,85.23,86800.0,61.4412,61.4485,61.434,61.4412,86800.0
2019-03-07 13:30:00,85.23,85.24,85.21,85.22,61440.0,61.4412,61.4485,61.4268,61.434,61440.0
2019-03-07 13:35:00,85.22,85.23,85.21,85.23,189496.0,61.434,61.4412,61.4268,61.4412,189496.0
2019-03-07 13:40:00,85.23,85.23,85.2,85.22,387138.0,61.4412,61.4412,61.4196,61.434,387138.0
2019-03-07 13:45:00,85.22,85.23,85.2,85.22,213203.0,61.434,61.4412,61.4196,61.434,213203.0
2019-03-07 13:50:00,85.23,85.23,85.2,85.22,55279.0,61.4412,61.4412,61.4196,61.434,55279.0
2019-03-07 13:55:00,85.22,85.23,85.19,85.22,115782.0,61.434,61.4412,61.4124,61.434,115782.0
2019-03-07 14:00:00,85.22,85.23,85.21,85.22,74333.0,61.434,61.4412,61.4268,61.434,74333.0
2019-03-07 14:05:00,85.21,85.22,85.19,85.2,351975.0,61.4268,61.434,61.4124,61.4196,351975.0
2019-03-07 14:10:00,85.21,85.22,85.2,85.2,790640.0,61.4268,61.434,61.4196,61.4196,790640.0
2019-03-07 14:15:00,85.2,85.22,85.19,85.22,179896.0,61.4196,61.434,61.4124,61.434,179896.0
2019-03-07 14:20:00,85.22,85.23,85.21,85.23,87436.0,61.434,61.4412,61.4268,61.4412,87436.0
2019-03-07 14:25:00,85.22,85.23,85.22,85.23,82162.0,61.434,61.4412,61.434,61.4412,82162.0
2019-03-07 14:30:00,85.23,85.23,85.18,85.19,106855.0,61.4412,61.4412,61.4052,61.4124,106855.0
2019-03-07 14:35:00,85.19,85.21,85.19,85.2,183128.0,61.4124,61.4268,61.4124,61.4196,183128.0
2019-03-07 14:40:00,85.2,85.22,85.18,85.2,130582.0,61.4196,61.434,61.4052,61.4196,130582.0
2019-03-07 14:45:00,85.21,85.22,85.18,85.2,86732.0,61.4268,61.434,61.4052,61.4196,86732.0
2019-03-07 14:50:00,85.2,85.21,85.17,85.19,124664.0,61.4196,61.4268,61.398,61.4124,124664.0
2019-03-07 14:55:00,85.19,85.21,85.17,85.18,305002.0,61.4124,61.4268,61.398,61.4052,305002.0
2019-03-07 15:00:00,85.18,85.19,85.13,85.14,326158.0,61.4052,61.4124,61.3692,61.3764,326158.0
2019-03-07 15:05:00,85.14,85.16,85.13,85.16,194411.0,61.3764,61.3908,61.3692,61.3908,194411.0
2019-03-07 15:10:00,85.17,85.21,85.16,85.19,215038.0,61.398,61.4268,61.3908,61.4124,215038.0
2019-03-07 15:15:00,85.19,85.21,85.18,85.2,132349.0,61.4124,61.4268,61.4052,61.4196,132349.0
2019-03-07 15:20:00,85.2,85.21,85.18,85.2,92851.0,61.4196,61.4268,61.4052,61.4196,92851.0
2019-03-07 15:25:00,85.2,85.22,85.18,85.18,129691.0,61.4196,61.434,61.4052,61.4052,129691.0
2019-03-07 15:30:00,85.18,85.22,85.17,85.19,130128.0,61.4052,61.434,61.398,61.4124,130128.0
2019-03-07 15:35:00,85.19,85.23,85.18,85.23,170798.0,61.4124,61.4412,61.4052,61.4412,170798.0
2019-03-07 15:40:00,85.23,85.23,85.2,85.22,200105.0,61.4412,61.4412,61.4196,61.434,200105.0
2019-03-07 15:45:00,85.22,85.23,85.21,85.22,198534.0,61.434,61.4412,61.4268,61.434,198534.0
2019-03-07 15:50:00,85.21,85.22,85.2,85.2,418356.0,61.4268,61.434,61.4196,61.4196,418356.0
2019-03-07 15:55:00,85.2,85.25,85.2,85.23,900242.0,61.4196,61.4557,61.4196,61.4412,900242.0
2019-03-08 09:30:00,84.98,84.99,84.82,84.84,1224632.0,61.261,61.2682,61.1457,61.1601,1224632.0
2019-03-08 09:35:00,84.85,84.91,84.84,84.88,815031.0,61.1673,61.2106,61.1601,61.1889,815031.0
2019-03-08 09:40:00,84.88,84.89,84.85,84.87,757248.0,61.1889,61.1961,61.1673,61.1817,757248.0
2019-03-08 09:45:00,84.87,84.93,84.86,84.89,320570.0,61.1817,61.225,61.1745,61.1961,320570.0
2019-03-08 09:50:00,84.9,84.91,84.86,84.86,163952.0,61.2034,61.2106,61.1745,61.1745,163952.0
2019-03-08 09:55:00,84.86,84.87,84.83,84.84,151593.0,61.1745,61.1817,61.1529,61.1601,151593.0
2019-03-08 10:00:00,84.84,84.87,84.81,84.87,176567.0,61.1601,61.1817,61.1385,61.1817,176567.0
2019-03-08 10:05:00,84.87,84.87,84.84,84.87,350088.0,61.1817,61.1817,61.1601,61.1817,350088.0
2019-03-08 10:10:00,84.87,84.9,84.84,84.86,274203.0,61.1817,61.2034,61.1601,61.1745,274203.0
2019-03-08 10:15:00,84.86,84.87,84.81,84.83,302228.0,61.1745,61.1817,61.1385,61.1529,302228.0
2019-03-08 10:20:00,84.83,84.86,84.82,84.84,184183.0,61.1529,61.1745,61.1457,61.1601,184183.0
2019-03-08 10:25:00,84.85,84.88,84.84,84.86,82667.0,61.1673,61.1889,61.1601,61.1745,82667.0
2019-03-08 10:30:00,84.86,84.87,84.84,84.84,136436.0,61.1745,61.1817,61.1601,61.1601,136436.0
2019-03-08 10:35:00,84.84,84.89,84.84,84.88,297050.0,61.1601,61.1961,61.1601,61.1889,297050.0
2019-03-08 10:40:00,84.88,84.95,84.87,84.95,201599.0,61.1889,61.2394,61.1817,61.2394,201599.0
2019-03-08 10:45:00,84.95,85.0,84.94,84.99,437191.0,61.2394,61.2754,61.2322,61.2682,437191.0
2019-03-08 10:50:00,84.99,84.99,84.95,84.96,340243.0,61.2682,61.2682,61.2394,61.2466,340243.0
2019-03-08 10:55:00,84.96,84.97,84.95,84.95,211347.0,61.2466,61.2538,61.2394,61.2394,211347.0
2019-03-08 11:00:00,84.95,84.97,84.94,84.95,343695.0,61.2394,61.2538,61.2322,61.2394,343695.0
2019-03-08 11:05:00,84.95,84.96,84.94,84.95,279353.0,61.2394,61.2466,61.2322,61.2394,279353.0
2019-03-08 11:10:00,84.95,84.97,84.93,84.95,234842.0,61.2394,61.2538,61.225,61.2394,234842.0
2019-03-08 11:15:00,84.95,84.97,84.94,84.95,93036.0,61.2394,61.2538,61.2322,61.2394,93036.0
2019-03-08 11:20:00,84.95,84.97,84.94,84.97,149548.0,61.2394,61.2538,61.2322,61.2538,149548.0
2019-03-08 11:25:00,84.97,85.0,84.96,84.99,201734.0,61.2538,61.2754,61.2466,61.2682,201734.0
2019-03-08 11:30:00,85.0,85.02,84.99,85.01,203208.0,61.2754,61.2899,61.2682,61.2827,203208.0
2019-03-08 11:35:00,85.01,85.03,85.0,85.01,225392.0,61.2827,61.2971,61.2754,61.2827,225392.0
2019-03-08 11:40:00,85.01,85.03,85.0,85.02,94273.0,61.2827,61.2971,61.2754,61.2899,94273.0
2019-03-08 11:45:00,85.02,85.03,85.01,85.01,124099.0,61.2899,61.2971,61.2827,61.2827,124099.0
2019-03-08 11:50:00,85.01,85.01,84.99,85.0,96821.0,61.2827,61.2827,61.2682,61.2754,96821.0
2019-03-08 11:55:00,85.0,85.0,84.98,84.98,34322.0,61.2754,61.2754,61.261,61.261,34322.0
2019-03-08 12:00:00,84.99,84.99,84.95,84.95,75574.0,61.2682,61.2682,61.2394,61.2394,75574.0
2019-03-08 12:05:00,84.95,84.96,84.9,84.92,405238.0,61.2394,61.2466,61.2034,61.2178,405238.0
2019-03-08 12:10:00,84.92,84.94,84.91,84.93,118263.0,61.2178,61.2322,61.2106,61.225,118263.0
2019-03-08 12:15:00,84.93,84.94,84.91,84.91,106701.0,61.225,61.2322,61.2106,61.2106,106701.0
2019-03-08 12:20:00,84.91,84.93,84.9,84.91,60348.0,61.2106,61.225,61.2034,61.2106,60348.0
2019-03-08 12:25:00,84.91,84.93,84.91,84.92,49730.0,61.2106,61.225,61.2106,61.2178,49730.0
2019-03-08 12:30:00,84.92,84.92,84.91,84.91,31926.0,61.2178,61.2178,61.2106,61.2106,31926.0
2019-03-08 12:35:00,84.91,84.92,84.9,84.92,65364.0,61.2106,61.2178,61.2034,61.2178,65364.0
2019-03-08 12:40:00,84.91,84.92,84.9,84.91,82048.0,61.2106,61.2178,61.2034,61.2106,82048.0
2019-03-08 12:45:00,84.92,84.92,84.9,84.91,59934.0,61.2178,61.2178,61.2034,61.2106,59934.0
2019-03-08 12:50:00,84.91,84.91,84.9,84.91,134126.0,61.2106,61.2106,61.2034,61.2106,134126.0
2019-03-08 12:55:00,84.91,84.91,84.89,84.9,150783.0,61.2106,61.2106,61.1961,61.2034,150783.0
2019-03-08 13:00:00,84.9,84.91,84.89,84.89,36071.0,61.2034,61.2106,61.1961,61.1961,36071.0
2019-03-08 13:05:00,84.9,84.9,84.89,84.9,45847.0,61.2034,61.2034,61.1961,61.2034,45847.0
2019-03-08 13:10:00,84.9,84.93,84.89,84.91,188942.0,61.2034,61.225,61.1961,61.2106,188942.0
2019-03-08 13:15:00,84.91,84.91,84.89,84.9,65489.0,61.2106,61.2106,61.1961,61.2034,65489.0
2019-03-08 13:20:00,84.9,84.91,84.89,84.89,48584.0,61.2034,61.2106,61.1961,61.1961,48584.0
2019-03-08 13:25:00,84.9,84.9,84.88,84.88,100019.0,61.2034,61.2034,61.1889,61.1889,100019.0
2019-03-08 13:30:00,84.89,84.89,84.87,84.87,86809.0,61.1961,61.1961,61.1817,61.1817,86809.0
2019-03-08 13:35:00,84.88,84.9,84.86,84.9,391385.0,61.1889,61.2034,61.1745,61.2034,391385.0
2019-03-08 13:40:00,84.9,84.93,84.89,84.92,181214.0,61.2034,61.225,61.1961,61.2178,181214.0
2019-03-08 13:45:00,84.92,84.94,84.91,84.92,109076.0,61.2178,61.2322,61.2106,61.2178,109076.0
2019-03-08 13:50:00,84.92,84.93,84.91,84.92,97510.0,61.2178,61.225,61.2106,61.2178,97510.0
2019-03-08 13:55:00,84.92,84.93,84.91,84.92,191364.0,61.2178,61.225,61.2106,61.2178,191364.0
2019-03-08 14:00:00,84.92,84.93,84.91,84.91,88374.0,61.2178,61.225,61.2106,61.2106,88374.0
2019-03-08 14:05:00,84.91,84.92,84.9,84.91,513731.0,61.2106,61.2178,61.2034,61.2106,513731.0
2019-03-08 14:10:00,84.92,84.92,84.91,84.92,94145.0,61.2178,61.2178,61.2106,61.2178,94145.0
2019-03-08 14:15:00,84.92,84.95,84.91,84.95,108949.0,61.2178,61.2394,61.2106,61.2394,108949.0
2019-03-08 14:20:00,84.95,84.95,84.94,84.95,17601.0,61.2394,61.2394,61.2322,61.2394,17601.0
2019-03-08 14:25:00,84.95,84.96,84.94,84.95,108005.0,61.2394,61.2466,61.2322,61.2394,108005.0
2019-03-08 14:30:00,84.95,85.0,84.94,85.0,167824.0,61.2394,61.2754,61.2322,61.2754,167824.0
2019-03-08 14:35:00,84.99,85.0,84.98,84.98,40318.0,61.2682,61.2754,61.261,61.261,40318.0
2019-03-08 14:40:00,84.98,85.01,84.98,85.0,57455.0,61.261,61.2827,61.261,61.2754,57455.0
2019-03-08 14:45:00,85.0,85.01,84.99,85.0,173337.0,61.2754,61.2827,61.2682,61.2754,173337.0
2019-03-08 14:50:00,85.0,85.02,84.99,85.02,31285.0,61.2754,61.2899,61.2682,61.2899,31285.0
2019-03-08 14:55:00,85.01,85.02,85.0,85.01,175372.0,61.2827,61.2899,61.2754,61.2827,175372.0
2019-03-08 15:00:00,85.01,85.02,85.0,85.02,732967.0,61.2827,61.2899,61.2754,61.2899,732967.0
2019-03-08 15:05:00,85.02,85.04,85.01,85.04,129076.0,61.2899,61.3043,61.2827,61.3043,129076.0
2019-03-08 15:10:00,85.04,85.04,85.02,85.04,321385.0,61.3043,61.3043,61.2899,61.3043,321385.0
2019-03-08 15:15:00,85.04,85.04,85.02,85.02,90734.0,61.3043,61.3043,61.2899,61.2899,90734.0
2019-03-08 15:20:00,85.03,85.03,85.01,85.02,86222.0,61.2971,61.2971,61.2827,61.2899,86222.0
2019-03-08 15:25:00,85.02,85.03,85.01,85.02,44359.0,61.2899,61.2971,61.2827,61.2899,44359.0
2019-03-08 15:30:00,85.02,85.05,85.01,85.04,116097.0,61.2899,61.3115,61.2827,61.3043,116097.0
2019-03-08 15:35:00,85.04,85.04,85.01,85.03,110745.0,61.3043,61.3043,61.2827,61.2971,110745.0
2019-03-08 15:40:00,85.03,85.07,85.02,85.07,183411.0,61.2971,61.3259,61.2899,61.3259,183411.0
2019-03-08 15:45:00,85.07,85.09,85.06,85.08,346680.0,61.3259,61.3403,61.3187,61.3331,346680.0
2019-03-08 15:50:00,85.08,85.1,85.07,85.08,650964.0,61.3331,61.3475,61.3259,61.3331,650964.0
2019-03-08 15:55:00,85.08,85.12,85.07,85.09,1574133.0,61.3331,61.3619,61.3259,61.3403,1574133.0
2019-03-11 09:30:00,85.09,85.16,85.05,85.15,394978.0,61.3403,61.3908,61.3115,61.3836,394978.0
2019-03-11 09:35:00,85.16,85.16,85.11,85.13,331832.0,61.3908,61.3908,61.3547,61.3692,331832.0
2019-03-11 09:40:00,85.13,85.15,85.13,85.15,136546.0,61.3692,61.3836,61.3692,61.3836,136546.0
2019-03-11 09:45:00,85.15,85.15,85.12,85.14,101582.0,61.3836,61.3836,61.3619,61.3764,101582.0
2019-03-11 09:50:00,85.14,85.17,85.12,85.17,178562.0,61.3764,61.398,61.3619,61.398,178562.0
2019-03-11 09:55:00,85.17,85.2,85.16,85.19,114333.0,61.398,61.4196,61.3908,61.4124,114333.0
2019-03-11 10:00:00,85.19,85.21,85.18,85.2,226427.0,61.4124,61.4268,61.4052,61.4196,226427.0
2019-03-11 10:05:00,85.2,85.21,85.19,85.2,34975.0,61.4196,61.4268,61.4124,61.4196,34975.0
2019-03-11 10:10:00,85.2,85.21,85.19,85.2,139519.0,61.4196,61.4268,61.4124,61.4196,139519.0
2019-03-11 10:15:00,85.2,85.21,85.19,85.2,66013.0,61.4196,61.4268,61.4124,61.4196,66013.0
2019-03-11 10:20:00,85.2,85.21,85.2,85.2,31053.0,61.4196,61.4268,61.4196,61.4196,31053.0
2019-03-11 10:25:00,85.2,85.21,85.2,85.2,38333.0,61.4196,61.4268,61.4196,61.4196,38333.0
2019-03-11 10:30:00,85.2,85.21,85.18,85.2,96020.0,61.4196,61.4268,61.4052,61.4196,96020.0
2019-03-11 10:35:00,85.2,85.21,85.19,85.2,78647.0,61.4196,61.4268,61.4124,61.4196,78647.0
2019-03-11 10:40:00,85.2,85.21,85.2,85.2,101174.0,61.4196,61.4268,61.4196,61.4196,101174.0
2019-03-11 10:45:00,85.2,85.21,85.2,85.2,109254.0,61.4196,61.4268,61.4196,61.4196,109254.0
2019-03-11 10:50:00,85.21,85.23,85.21,85.23,159967.0,61.4268,61.4412,61.4268,61.4412,159967.0
2019-03-11 10:55:00,85.23,85.23,85.22,85.23,28046.0,61.4412,61.4412,61.434,61.4412,28046.0
2019-03-11 11:00:00,85.23,85.23,85.22,85.23,25995.0,61.4412,61.4412,61.434,61.4412,25995.0
2019-03-11 11:05:00,85.23,85.24,85.22,85.23,62593.0,61.4412,61.4485,61.434,61.4412,62593.0
2019-03-11 11:10:00,85.23,85.24,85.23,85.24,85247.0,61.4412,61.4485,61.4412,61.4485,85247.0
2019-03-11 11:15:00,85.24,85.25,85.23,85.23,80451.0,61.4485,61.4557,61.4412,61.4412,80451.0
2019-03-11 11:20:00,85.24,85.24,85.22,85.24,78853.0,61.4485,61.4485,61.434,61.4485,78853.0
2019-03-11 11:25:00,85.24,85.25,85.23,85.25,76253.0,61.4485,61.4557,61.4412,61.4557,76253.0
2019-03-11 11:30:00,85.25,85.25,85.23,85.24,64466.0,61.4557,61.4557,61.4412,61.4485,64466.0
2019-03-11 11:35:00,85.24,85.26,85.24,85.25,76177.0,61.4485,61.4629,61.4485,61.4557,76177.0
2019-03-11 11:40:00,85.26,85.27,85.24,85.25,138841.0,61.4629,61.4701,61.4485,61.4557,138841.0
2019-03-11 11:45:00,85.25,85.27,85.24,85.25,62989.0,61.4557,61.4701,61.4485,61.4557,62989.0
2019-03-11 11:50:00,85.25,85.27,85.25,85.27,58684.0,61.4557,61.4701,61.4557,61.4701,58684.0
2019-03-11 11:55:00,85.27,85.28,85.26,85.27,112345.0,61.4701,61.4773,61.4629,61.4701,112345.0
2019-03-11 12:00:00,85.27,85.27,85.26,85.27,73262.0,61.4701,61.4701,61.4629,61.4701,73262.0
2019-03-11 12:05:00,85.27,85.28,85.26,85.28,65415.0,61.4701,61.4773,61.4629,61.4773,65415.0
2019-03-11 12:10:00,85.28,85.28,85.27,85.28,79974.0,61.4773,61.4773,61.4701,61.4773,79974.0
2019-03-11 12:15:00,85.28,85.28,85.27,85.28,52132.0,61.4773,61.4773,61.4701,61.4773,52132.0
2019-03-11 12:20:00,85.28,85.28,85.26,85.26,178734.0,61.4773,61.4773,61.4629,61.4629,178734.0
2019-03-11 12:25:00,85.27,85.27,85.26,85.27,38988.0,61.4701,61.4701,61.4629,61.4701,38988.0
2019-03-11 12:30:00,85.27,85.27,85.26,85.26,33068.0,61.4701,61.4701,61.4629,61.4629,33068.0
2019-03-11 12:35:00,85.27,85.27,85.26,85.26,56665.0,61.4701,61.4701,61.4629,61.4629,56665.0
2019-03-11 12:40:00,85.26,85.27,85.26,85.26,31884.0,61.4629,61.4701,61.4629,61.4629,31884.0
2019-03-11 12:45:00,85.27,85.27,85.25,85.25,56541.0,61.4701,61.4701,61.4557,61.4557,56541.0
2019-03-11 12:50:00,85.25,85.26,85.25,85.25,56436.0,61.4557,61.4629,61.4557,61.4557,56436.0
2019-03-11 12:55:00,85.24,85.25,85.24,85.25,63239.0,61.4485,61.4557,61.4485,61.4557,63239.0
2019-03-11 13:00:00,85.25,85.26,85.24,85.25,283852.0,61.4557,61.4629,61.4485,61.4557,283852.0
2019-03-11 13:05:00,85.25,85.25,85.24,85.25,16585.0,61.4557,61.4557,61.4485,61.4557,16585.0
2019-03-11 13:10:00,85.25,85.26,85.24,85.26,67697.0,61.4557,61.4629,61.4485,61.4629,67697.0
2019-03-11 13:15:00,85.26,85.27,85.25,85.26,54045.0,61.4629,61.4701,61.4557,61.4629,54045.0
2019-03-11 13:20:00,85.27,85.27,85.26,85.27,93630.0,61.4701,61.4701,61.4629,61.4701,93630.0
2019-03-11 13:25:00,85.27,85.28,85.26,85.28,94993.0,61.4701,61.4773,61.4629,61.4773,94993.0
2019-03-11 13:30:00,85.28,85.29,85.27,85.29,83810.0,61.4773,61.4845,61.4701,61.4845,83810.0
2019-03-11 13:35:00,85.29,85.29,85.28,85.29,66224.0,61.4845,61.4845,61.4773,61.4845,66224.0
2019-03-11 13:40:00,85.29,85.3,85.28,85.3,115362.0,61.4845,61.4917,61.4773,61.4917,115362.0
2019-03-11 13:45:00,85.3,85.3,85.29,85.3,30791.0,61.4917,61.4917,61.4845,61.4917,30791.0
2019-03-11 13:50:00,85.3,85.31,85.29,85.31,53210.0,61.4917,61.4989,61.4845,61.4989,53210.0
2019-03-11 13:55:00,85.31,85.31,85.3,85.31,68804.0,61.4989,61.4989,61.4917,61.4989,68804.0
2019-03-11 14:00:00,85.31,85.31,85.3,85.31,40237.0,61.4989,61.4989,61.4917,61.4989,40237.0
2019-03-11 14:05:00,85.31,85.32,85.3,85.31,70146.0,61.4989,61.5061,61.4917,61.4989,70146.0
2019-03-11 14:10:00,85.31,85.31,85.3,85.31,106700.0,61.4989,61.4989,61.4917,61.4989,106700.0
2019-03-11 14:15:00,85.31,85.31,85.3,85.31,45698.0,61.4989,61.4989,61.4917,61.4989,45698.0
2019-03-11 14:20:00,85.31,85.31,85.3,85.31,58709.0,61.4989,61.4989,61.4917,61.4989,58709.0
2019-03-11 14:25:00,85.31,85.31,85.3,85.31,36405.0,61.4989,61.4989,61.4917,61.4989,36405.0
2019-03-11 14:30:00,85.31,85.31,85.3,85.31,50212.0,61.4989,61.4989,61.4917,61.4989,50212.0
2019-03-11 14:35:00,85.31,85.32,85.3,85.31,127977.0,61.4989,61.5061,61.4917,61.4989,127977.0
2019-03-11 14:40:00,85.31,85.32,85.29,85.3,178413.0,61.4989,61.5061,61.4845,61.4917,178413.0
2019-03-11 14:45:00,85.3,85.3,85.29,85.3,102812.0,61.4917,61.4917,61.4845,61.4917,102812.0
2019-03-11 14:50:00,85.3,85.3,85.27,85.28,140725.0,61.4917,61.4917,61.4701,61.4773,140725.0
2019-03-11 14:55:00,85.28,85.3,85.27,85.29,126183.0,61.4773,61.4917,61.4701,61.4845,126183.0
2019-03-11 15:00:00,85.3,85.3,85.28,85.29,39642.0,61.4917,61.4917,61.4773,61.4845,39642.0
2019-03-11 15:05:00,85.29,85.29,85.27,85.27,202689.0,61.4845,61.4845,61.4701,61.4701,202689.0
2019-03-11 15:10:00,85.27,85.29,85.26,85.29,230676.0,61.4701,61.4845,61.4629,61.4845,230676.0
2019-03-11 15:15:00,85.28,85.29,85.26,85.27,267983.0,61.4773,61.4845,61.4629,61.4701,267983.0
2019-03-11 15:20:00,85.27,85.29,85.26,85.29,256018.0,61.4701,61.4845,61.4629,61.4845,256018.0
2019-03-11 15:25:00,85.29,85.29,85.25,85.28,331371.0,61.4845,61.4845,61.4557,61.4773,331371.0
2019-03-11 15:30:00,85.29,85.3,85.28,85.3,788177.0,61.4845,61.4917,61.4773,61.4917,788177.0
2019-03-11 15:35:00,85.3,85.3,85.28,85.3,366324.0,61.4917,61.4917,61.4773,61.4917,366324.0
2019-03-11 15:40:00,85.3,85.31,85.29,85.31,294565.0,61.4917,61.4989,61.4845,61.4989,294565.0
2019-03-11 15:45:00,85.31,85.33,85.31,85.33,705997.0,61.4989,61.5133,61.4989,61.5133,705997.0
2019-03-11 15:50:00,85.33,85.34,85.32,85.34,695145.0,61.5133,61.5205,61.5061,61.5205,695145.0
2019-03-11 15:55:00,85.34,85.39,85.33,85.37,1563321.0,61.5205,61.5566,61.5133,61.5422,1563321.0
2019-03-12 09:30:00,85.37,85.39,85.29,85.34,376638.0,61.5422,61.5566,61.4845,61.5205,376638.0
2019-03-12 09:35:00,85.34,85.38,85.33,85.38,277394.0,61.5205,61.5494,61.5133,61.5494,277394.0
2019-03-12 09:40:00,85.38,85.4,85.37,85.4,367760.0,61.5494,61.5638,61.5422,61.5638,367760.0
2019-03-12 09:45:00,85.4,85.43,85.39,85.42,471525.0,61.5638,61.5854,61.5566,61.5782,471525.0
2019-03-12 09:50:00,85.42,85.44,85.42,85.44,127700.0,61.5782,61.5926,61.5782,61.5926,127700.0
2019-03-12 09:55:00,85.44,85.45,85.44,85.44,239202.0,61.5926,61.5998,61.5926,61.5926,239202.0
2019-03-12 10:00:00,85.44,85.45,85.43,85.44,159368.0,61.5926,61.5998,61.5854,61.5926,159368.0
2019-03-12 10:05:00,85.44,85.45,85.43,85.44,120364.0,61.5926,61.5998,61.5854,61.5926,120364.0
2019-03-12 10:10:00,85.44,85.45,85.43,85.44,130449.0,61.5926,61.5998,61.5854,61.5926,130449.0
2019-03-12 10:15:00,85.44,85.45,85.42,85.45,243306.0,61.5926,61.5998,61.5782,61.5998,243306.0
2019-03-12 10:20:00,85.45,85.45,85.44,85.45,26580.0,61.5998,61.5998,61.5926,61.5998,26580.0
2019-03-12 10:25:00,85.45,85.48,85.44,85.48,189022.0,61.5998,61.6215,61.5926,61.6215,189022.0
2019-03-12 10:30:00,85.48,85.51,85.48,85.51,180488.0,61.6215,61.6431,61.6215,61.6431,180488.0
2019-03-12 10:35:00,85.51,85.52,85.5,85.51,308653.0,61.6431,61.6503,61.6359,61.6431,308653.0
2019-03-12 10:40:00,85.51,85.52,85.51,85.52,153381.0,61.6431,61.6503,61.6431,61.6503,153381.0
2019-03-12 10:45:00,85.52,85.52,85.49,85.51,159599.0,61.6503,61.6503,61.6287,61.6431,159599.0
2019-03-12 10:50:00,85.51,85.52,85.5,85.51,153210.0,61.6431,61.6503,61.6359,61.6431,153210.0
2019-03-12 10:55:00,85.51,85.51,85.49,85.5,101445.0,61.6431,61.6431,61.6287,61.6359,101445.0
2019-03-12 11:00:00,85.5,85.5,85.48,85.48,110539.0,61.6359,61.6359,61.6215,61.6215,110539.0
2019-03-12 11:05:00,85.48,85.49,85.48,85.48,47962.0,61.6215,61.6287,61.6215,61.6215,47962.0
2019-03-12 11:10:00,85.49,85.51,85.48,85.49,252426.0,61.6287,61.6431,61.6215,61.6287,252426.0
2019-03-12 11:15:00,85.48,85.49,85.48,85.49,45080.0,61.6215,61.6287,61.6215,61.6287,45080.0
2019-03-12 11:20:00,85.48,85.49,85.48,85.48,53804.0,61.6215,61.6287,61.6215,61.6215,53804.0
2019-03-12 11:25:00,85.48,85.49,85.47,85.47,129438.0,61.6215,61.6287,61.6143,61.6143,129438.0
2019-03-12 11:30:00,85.48,85.48,85.46,85.46,237450.0,61.6215,61.6215,61.6071,61.6071,237450.0
2019-03-12 11:35:00,85.47,85.49,85.47,85.48,149937.0,61.6143,61.6287,61.6143,61.6215,149937.0
2019-03-12 11:40:00,85.48,85.5,85.48,85.5,55480.0,61.6215,61.6359,61.6215,61.6359,55480.0
2019-03-12 11:45:00,85.5,85.5,85.49,85.5,106797.0,61.6359,61.6359,61.6287,61.6359,106797.0
2019-03-12 11:50:00,85.5,85.5,85.49,85.5,37589.0,61.6359,61.6359,61.6287,61.6359,37589.0
2019-03-12 11:55:00,85.5,85.51,85.49,85.51,173905.0,61.6359,61.6431,61.6287,61.6431,173905.0
2019-03-12 12:00:00,85.51,85.51,85.5,85.51,85599.0,61.6431,61.6431,61.6359,61.6431,85599.0
2019-03-12 12:05:00,85.51,85.52,85.5,85.52,64028.0,61.6431,61.6503,61.6359,61.6503,64028.0
2019-03-12 12:10:00,85.52,85.52,85.51,85.52,139420.0,61.6503,61.6503,61.6431,61.6503,139420.0
2019-03-12 12:15:00,85.52,85.53,85.51,85.53,212154.0,61.6503,61.6575,61.6431,61.6575,212154.0
2019-03-12 12:20:00,85.53,85.53,85.52,85.53,301432.0,61.6575,61.6575,61.6503,61.6575,301432.0
2019-03-12 12:25:00,85.52,85.53,85.51,85.51,228774.0,61.6503,61.6575,61.6431,61.6431,228774.0
2019-03-12 12:30:00,85.51,85.52,85.5,85.5,122847.0,61.6431,61.6503,61.6359,61.6359,122847.0
2019-03-12 12:35:00,85.5,85.51,85.5,85.51,13006.0,61.6359,61.6431,61.6359,61.6431,13006.0
2019-03-12 12:40:00,85.51,85.52,85.5,85.51,158958.0,61.6431,61.6503,61.6359,61.6431,158958.0
2019-03-12 12:45:00,85.51,85.52,85.51,85.51,52537.0,61.6431,61.6503,61.6431,61.6431,52537.0
2019-03-12 12:50:00,85.51,85.52,85.51,85.52,202049.0,61.6431,61.6503,61.6431,61.6503,202049.0
2019-03-12 12:55:00,85.52,85.55,85.51,85.55,197086.0,61.6503,61.6719,61.6431,61.6719,197086.0
2019-03-12 13:00:00,85.55,85.55,85.54,85.55,77809.0,61.6719,61.6719,61.6647,61.6719,77809.0
2019-03-12 13:05:00,85.55,85.56,85.54,85.56,193358.0,61.6719,61.6791,61.6647,61.6791,193358.0
2019-03-12 13:10:00,85.56,85.57,85.55,85.57,66929.0,61.6791,61.6863,61.6719,61.6863,66929.0
2019-03-12 13:15:00,85.56,85.57,85.56,85.57,86076.0,61.6791,61.6863,61.6791,61.6863,86076.0
2019-03-12 13:20:00,85.57,85.58,85.57,85.58,105328.0,61.6863,61.6936,61.6863,61.6936,105328.0
2019-03-12 13:25:00,85.58,85.58,85.57,85.58,52935.0,61.6936,61.6936,61.6863,61.6936,52935.0
2019-03-12 13:30:00,85.58,85.58,85.57,85.57,189235.0,61.6936,61.6936,61.6863,61.6863,189235.0
2019-03-12 13:35:00,85.58,85.58,85.56,85.56,92765.0,61.6936,61.6936,61.6791,61.6791,92765.0
2019-03-12 13:40:00,85.56,85.57,85.53,85.54,424133.0,61.6791,61.6863,61.6575,61.6647,424133.0
2019-03-12 13:45:00,85.54,85.54,85.53,85.54,40301.0,61.6647,61.6647,61.6575,61.6647,40301.0
2019-03-12 13:50:00,85.54,85.54,85.53,85.54,38396.0,61.6647,61.6647,61.6575,61.6647,38396.0
2019-03-12 13:55:00,85.54,85.54,85.53,85.54,79870.0,61.6647,61.6647,61.6575,61.6647,79870.0
2019-03-12 14:00:00,85.54,85.55,85.53,85.55,253597.0,61.6647,61.6719,61.6575,61.6719,253597.0
2019-03-12 14:05:00,85.55,85.55,85.54,85.55,52681.0,61.6719,61.6719,61.6647,61.6719,52681.0
2019-03-12 14:10:00,85.55,85.55,85.54,85.55,55882.0,61.6719,61.6719,61.6647,61.6719,55882.0
2019-03-12 14:15:00,85.55,85.56,85.54,85.56,155437.0,61.6719,61.6791,61.6647,61.6791,155437.0
2019-03-12 14:20:00,85.56,85.56,85.55,85.56,59677.0,61.6791,61.6791,61.6719,61.6791,59677.0
2019-03-12 14:25:00,85.56,85.56,85.55,85.56,145806.0,61.6791,61.6791,61.6719,61.6791,145806.0
2019-03-12 14:30:00,85.56,85.56,85.55,85.56,123928.0,61.6791,61.6791,61.6719,61.6791,123928.0
2019-03-12 14:35:00,85.56,85.56,85.55,85.56,126179.0,61.6791,61.6791,61.6719,61.6791,126179.0
2019-03-12 14:40:00,85.55,85.56,85.55,85.56,42207.0,61.6719,61.6791,61.6719,61.6791,42207.0
2019-03-12 14:45:00,85.55,85.56,85.53,85.53,204974.0,61.6719,61.6791,61.6575,61.6575,204974.0
2019-03-12 14:50:00,85.53,85.54,85.51,85.51,155402.0,61.6575,61.6647,61.6431,61.6431,155402.0
2019-03-12 14:55:00,85.52,85.52,85.51,85.51,123504.0,61.6503,61.6503,61.6431,61.6431,123504.0
2019-03-12 15:00:00,85.51,85.51,85.5,85.51,155525.0,61.6431,61.6431,61.6359,61.6431,155525.0
2019-03-12 15:05:00,85.51,85.51,85.5,85.51,332915.0,61.6431,61.6431,61.6359,61.6431,332915.0
2019-03-12 15:10:00,85.51,85.51,85.5,85.51,95050.0,61.6431,61.6431,61.6359,61.6431,95050.0
2019-03-12 15:15:00,85.5,85.51,85.46,85.48,318157.0,61.6359,61.6431,61.6071,61.6215,318157.0
2019-03-12 15:20:00,85.48,85.49,85.46,85.48,325087.0,61.6215,61.6287,61.6071,61.6215,325087.0
2019-03-12 15:25:00,85.48,85.5,85.48,85.5,176698.0,61.6215,61.6359,61.6215,61.6359,176698.0
2019-03-12 15:30:00,85.5,85.5,85.49,85.49,93946.0,61.6359,61.6359,61.6287,61.6287,93946.0
2019-03-12 15:35:00,85.5,85.5,85.49,85.49,74624.0,61.6359,61.6359,61.6287,61.6287,74624.0
2019-03-12 15:40:00,85.49,85.52,85.49,85.51,406280.0,61.6287,61.6503,61.6287,61.6431,406280.0
2019-03-12 15:45:00,85.51,85.52,85.5,85.52,143232.0,61.6431,61.6503,61.6359,61.6503,143232.0
2019-03-12 15:50:00,85.52,85.54,85.51,85.53,599097.0,61.6503,61.6647,61.6431,61.6575,599097.0
2019-03-12 15:55:00,85.53,85.54,85.51,85.53,1883976.0,61.6575,61.6647,61.6431,61.6575,1883976.0
2019-03-13 09:30:00,85.56,85.62,85.56,85.59,331506.0,61.6791,61.7224,61.6791,61.7008,331506.0
2019-03-13 09:35:00,85.6,85.61,85.59,85.61,128354.0,61.708,61.7152,61.7008,61.7152,128354.0
2019-03-13 09:40:00,85.6,85.63,85.6,85.63,94915.0,61.708,61.7296,61.708,61.7296,94915.0
2019-03-13 09:45:00,85.63,85.63,85.62,85.63,24871.0,61.7296,61.7296,61.7224,61.7296,24871.0
2019-03-13 09:50:00,85.63,85.64,85.62,85.64,321427.0,61.7296,61.7368,61.7224,61.7368,321427.0
2019-03-13 09:55:00,85.63,85.64,85.62,85.63,200057.0,61.7296,61.7368,61.7224,61.7296,200057.0
2019-03-13 10:00:00,85.63,85.64,85.63,85.64,81390.0,61.7296,61.7368,61.7296,61.7368,81390.0
2019-03-13 10:05:00,85.64,85.64,85.62,85.64,954436.0,61.7368,61.7368,61.7224,61.7368,954436.0
2019-03-13 10:10:00,85.65,85.66,85.64,85.66,151513.0,61.744,61.7512,61.7368,61.7512,151513.0
2019-03-13 10:15:00,85.66,85.68,85.65,85.68,192624.0,61.7512,61.7656,61.744,61.7656,192624.0
2019-03-13 10:20:00,85.68,85.69,85.66,85.67,627739.0,61.7656,61.7729,61.7512,61.7584,627739.0
2019-03-13 10:25:00,85.67,85.68,85.66,85.67,224395.0,61.7584,61.7656,61.7512,61.7584,224395.0
2019-03-13 10:30:00,85.67,85.69,85.67,85.68,155530.0,61.7584,61.7729,61.7584,61.7656,155530.0
2019-03-13 10:35:00,85.68,85.68,85.67,85.68,44606.0,61.7656,61.7656,61.7584,61.7656,44606.0
2019-03-13 10:40:00,85.67,85.68,85.67,85.67,126052.0,61.7584,61.7656,61.7584,61.7584,126052.0
2019-03-13 10:45:00,85.67,85.68,85.67,85.67,61746.0,61.7584,61.7656,61.7584,61.7584,61746.0
2019-03-13 10:50:00,85.68,85.69,85.67,85.68,200593.0,61.7656,61.7729,61.7584,61.7656,200593.0
2019-03-13 10:55:00,85.68,85.69,85.68,85.69,76249.0,61.7656,61.7729,61.7656,61.7729,76249.0
2019-03-13 11:00:00,85.69,85.71,85.68,85.71,223639.0,61.7729,61.7873,61.7656,61.7873,223639.0
2019-03-13 11:05:00,85.71,85.72,85.7,85.7,265535.0,61.7873,61.7945,61.7801,61.7801,265535.0
2019-03-13 11:10:00,85.71,85.71,85.7,85.71,76756.0,61.7873,61.7873,61.7801,61.7873,76756.0
2019-03-13 11:15:00,85.71,85.72,85.7,85.72,85423.0,61.7873,61.7945,61.7801,61.7945,85423.0
2019-03-13 11:20:00,85.72,85.72,85.71,85.72,67245.0,61.7945,61.7945,61.7873,61.7945,67245.0
2019-03-13 11:25:00,85.72,85.73,85.72,85.72,95169.0,61.7945,61.8017,61.7945,61.7945,95169.0
2019-03-13 11:30:00,85.73,85.74,85.72,85.73,214590.0,61.8017,61.8089,61.7945,61.8017,214590.0
2019-03-13 11:35:00,85.73,85.73,85.68,85.72,1287020.0,61.8017,61.8017,61.7656,61.7945,1287020.0
2019-03-13 11:40:00,85.72,85.72,85.69,85.7,254202.0,61.7945,61.7945,61.7729,61.7801,254202.0
2019-03-13 11:45:00,85.71,85.71,85.7,85.71,113160.0,61.7873,61.7873,61.7801,61.7873,113160.0
2019-03-13 11:50:00,85.71,85.71,85.7,85.71,96698.0,61.7873,61.7873,61.7801,61.7873,96698.0
2019-03-13 11:55:00,85.71,85.71,85.7,85.71,48160.0,61.7873,61.7873,61.7801,61.7873,48160.0
2019-03-13 12:00:00,85.71,85.71,85.7,85.71,97685.0,61.7873,61.7873,61.7801,61.7873,97685.0
2019-03-13 12:05:00,85.71,85.71,85.7,85.71,28163.0,61.7873,61.7873,61.7801,61.7873,28163.0
2019-03-13 12:10:00,85.71,85.71,85.7,85.71,16029.0,61.7873,61.7873,61.7801,61.7873,16029.0
2019-03-13 12:15:00,85.71,85.71,85.7,85.71,76760.0,61.7873,61.7873,61.7801,61.7873,76760.0
2019-03-13 12:20:00,85.7,85.71,85.68,85.69,217850.0,61.7801,61.7873,61.7656,61.7729,217850.0
2019-03-13 12:25:00,85.69,85.7,85.68,85.7,141919.0,61.7729,61.7801,61.7656,61.7801,141919.0
2019-03-13 12:30:00,85.7,85.7,85.69,85.7,18159.0,61.7801,61.7801,61.7729,61.7801,18159.0
2019-03-13 12:35:00,85.69,85.7,85.69,85.7,77973.0,61.7729,61.7801,61.7729,61.7801,77973.0
2019-03-13 12:40:00,85.7,85.7,85.69,85.7,91454.0,61.7801,61.7801,61.7729,61.7801,91454.0
2019-03-13 12:45:00,85.7,85.73,85.69,85.72,298788.0,61.7801,61.8017,61.7729,61.7945,298788.0
2019-03-13 12:50:00,85.72,85.73,85.71,85.72,47696.0,61.7945,61.8017,61.7873,61.7945,47696.0
2019-03-13 12:55:00,85.72,85.72,85.71,85.72,77066.0,61.7945,61.7945,61.7873,61.7945,77066.0
2019-03-13 13:00:00,85.72,85.72,85.71,85.72,43286.0,61.7945,61.7945,61.7873,61.7945,43286.0
2019-03-13 13:05:00,85.72,85.72,85.71,85.72,36666.0,61.7945,61.7945,61.7873,61.7945,36666.0
2019-03-13 13:10:00,85.72,85.73,85.71,85.73,157055.0,61.7945,61.8017,61.7873,61.8017,157055.0
2019-03-13 13:15:00,85.72,85.74,85.72,85.73,88467.0,61.7945,61.8089,61.7945,61.8017,88467.0
2019-03-13 13:20:00,85.73,85.74,85.72,85.73,151516.0,61.8017,61.8089,61.7945,61.8017,151516.0
2019-03-13 13:25:00,85.73,85.73,85.71,85.73,172394.0,61.8017,61.8017,61.7873,61.8017,172394.0
2019-03-13 13:30:00,85.73,85.74,85.72,85.73,81559.0,61.8017,61.8089,61.7945,61.8017,81559.0
2019-03-13 13:35:00,85.73,85.73,85.72,85.73,87749.0,61.8017,61.8017,61.7945,61.8017,87749.0
2019-03-13 13:40:00,85.73,85.73,85.72,85.72,69581.0,61.8017,61.8017,61.7945,61.7945,69581.0
2019-03-13 13:45:00,85.73,85.73,85.71,85.72,78362.0,61.8017,61.8017,61.7873,61.7945,78362.0
2019-03-13 13:50:00,85.73,85.73,85.72,85.73,27475.0,61.8017,61.8017,61.7945,61.8017,27475.0
2019-03-13 13:55:00,85.73,85.74,85.72,85.74,90458.0,61.8017,61.8089,61.7945,61.8089,90458.0
2019-03-13 14:00:00,85.74,85.75,85.73,85.74,70604.0,61.8089,61.8161,61.8017,61.8089,70604.0
2019-03-13 14:05:00,85.75,85.77,85.74,85.77,134879.0,61.8161,61.8305,61.8089,61.8305,134879.0
2019-03-13 14:10:00,85.77,85.77,85.76,85.77,123340.0,61.8305,61.8305,61.8233,61.8305,123340.0
2019-03-13 14:15:00,85.77,85.77,85.76,85.77,40936.0,61.8305,61.8305,61.8233,61.8305,40936.0
2019-03-13 14:20:00,85.76,85.77,85.74,85.76,204803.0,61.8233,61.8305,61.8089,61.8233,204803.0
2019-03-13 14:25:00,85.76,85.76,85.75,85.76,35649.0,61.8233,61.8233,61.8161,61.8233,35649.0
2019-03-13 14:30:00,85.76,85.76,85.74,85.75,114164.0,61.8233,61.8233,61.8089,61.8161,114164.0
2019-03-13 14:35:00,85.75,85.75,85.74,85.75,56619.0,61.8161,61.8161,61.8089,61.8161,56619.0
2019-03-13 14:40:00,85.75,85.75,85.74,85.75,65865.0,61.8161,61.8161,61.8089,61.8161,65865.0
2019-03-13 14:45:00,85.75,85.75,85.71,85.72,571532.0,61.8161,61.8161,61.7873,61.7945,571532.0
2019-03-13 14:50:00,85.72,85.72,85.71,85.72,121996.0,61.7945,61.7945,61.7873,61.7945,121996.0
2019-03-13 14:55:00,85.72,85.72,85.71,85.72,116524.0,61.7945,61.7945,61.7873,61.7945,116524.0
2019-03-13 15:00:00,85.72,85.72,85.71,85.72,35458.0,61.7945,61.7945,61.7873,61.7945,35458.0
2019-03-13 15:05:00,85.72,85.72,85.7,85.7,236759.0,61.7945,61.7945,61.7801,61.7801,236759.0
2019-03-13 15:10:00,85.71,85.72,85.7,85.72,242640.0,61.7873,61.7945,61.7801,61.7945,242640.0
2019-03-13 15:15:00,85.72,85.72,85.71,85.72,122791.0,61.7945,61.7945,61.7873,61.7945,122791.0
2019-03-13 15:20:00,85.72,85.72,85.71,85.72,27694.0,61.7945,61.7945,61.7873,61.7945,27694.0
2019-03-13 15:25:00,85.72,85.73,85.71,85.73,250882.0,61.7945,61.8017,61.7873,61.8017,250882.0
2019-03-13 15:30:00,85.73,85.73,85.72,85.73,235608.0,61.8017,61.8017,61.7945,61.8017,235608.0
2019-03-13 15:35:00,85.73,85.73,85.72,85.73,132252.0,61.8017,61.8017,61.7945,61.8017,132252.0
2019-03-13 15:40:00,85.73,85.73,85.72,85.73,111600.0,61.8017,61.8017,61.7945,61.8017,111600.0
2019-03-13 15:45:00,85.73,85.73,85.7,85.73,520559.0,61.8017,61.8017,61.7801,61.8017,520559.0
2019-03-13 15:50:00,85.72,85.74,85.72,85.73,438707.0,61.7945,61.8089,61.7945,61.8017,438707.0
2019-03-13 15:55:00,85.73,85.77,85.73,85.75,1007519.0,61.8017,61.8305,61.8017,61.8161,1007519.0
2019-03-14 09:30:00,85.73,85.73,85.67,85.7,67094.0,61.8017,61.8017,61.7584,61.7801,67094.0
2019-03-14 09:35:00,85.7,85.71,85.69,85.7,110986.0,61.7801,61.7873,61.7729,61.7801,110986.0
2019-03-14 09:40:00,85.7,85.72,85.7,85.7,98985.0,61.7801,61.7945,61.7801,61.7801,98985.0
2019-03-14 09:45:00,85.7,85.74,85.7,85.73,143891.0,61.7801,61.8089,61.7801,61.8017,143891.0
2019-03-14 09:50:00,85.73,85.75,85.72,85.73,48643.0,61.8017,61.8161,61.7945,61.8017,48643.0
2019-03-14 09:55:00,85.73,85.74,85.72,85.72,36378.0,61.8017,61.8089,61.7945,61.7945,36378.0
2019-03-14 10:00:00,85.72,85.73,85.7,85.7,50842.0,61.7945,61.8017,61.7801,61.7801,50842.0
2019-03-14 10:05:00,85.7,85.72,85.68,85.69,246341.0,61.7801,61.7945,61.7656,61.7729,246341.0
2019-03-14 10:10:00,85.69,85.7,85.68,85.68,51448.0,61.7729,61.7801,61.7656,61.7656,51448.0
2019-03-14 10:15:00,85.68,85.7,85.68,85.7,40957.0,61.7656,61.7801,61.7656,61.7801,40957.0
2019-03-14 10:20:00,85.7,85.71,85.69,85.7,72220.0,61.7801,61.7873,61.7729,61.7801,72220.0
2019-03-14 10:25:00,85.71,85.71,85.7,85.7,39074.0,61.7873,61.7873,61.7801,61.7801,39074.0
2019-03-14 10:30:00,85.7,85.73,85.69,85.73,186018.0,61.7801,61.8017,61.7729,61.8017,186018.0
2019-03-14 10:35:00,85.72,85.73,85.7,85.71,43602.0,61.7945,61.8017,61.7801,61.7873,43602.0
2019-03-14 10:40:00,85.71,85.72,85.71,85.71,17429.0,61.7873,61.7945,61.7873,61.7873,17429.0
2019-03-14 10:45:00,85.71,85.71,85.7,85.7,56022.0,61.7873,61.7873,61.7801,61.7801,56022.0
2019-03-14 10:50:00,85.7,85.71,85.69,85.7,47420.0,61.7801,61.7873,61.7729,61.7801,47420.0
2019-03-14 10:55:00,85.7,85.72,85.69,85.7,37302.0,61.7801,61.7945,61.7729,61.7801,37302.0
2019-03-14 11:00:00,85.7,85.71,85.68,85.69,87852.0,61.7801,61.7873,61.7656,61.7729,87852.0
2019-03-14 11:05:00,85.69,85.71,85.69,85.7,177801.0,61.7729,61.7873,61.7729,61.7801,177801.0
2019-03-14 11:10:00,85.7,85.74,85.7,85.74,237024.0,61.7801,61.8089,61.7801,61.8089,237024.0
2019-03-14 11:15:00,85.74,85.78,85.73,85.78,422152.0,61.8089,61.8377,61.8017,61.8377,422152.0
2019-03-14 11:20:00,85.78,85.78,85.77,85.78,315385.0,61.8377,61.8377,61.8305,61.8377,315385.0
2019-03-14 11:25:00,85.78,85.78,85.74,85.75,196857.0,61.8377,61.8377,61.8089,61.8161,196857.0
2019-03-14 11:30:00,85.75,85.76,85.74,85.76,56091.0,61.8161,61.8233,61.8089,61.8233,56091.0
2019-03-14 11:35:00,85.76,85.77,85.75,85.77,105567.0,61.8233,61.8305,61.8161,61.8305,105567.0
2019-03-14 11:40:00,85.77,85.81,85.76,85.8,384079.0,61.8305,61.8594,61.8233,61.8522,384079.0
2019-03-14 11:45:00,85.79,85.82,85.79,85.8,161960.0,61.8449,61.8666,61.8449,61.8522,161960.0
2019-03-14 11:50:00,85.8,85.83,85.8,85.83,189739.0,61.8522,61.8738,61.8522,61.8738,189739.0
2019-03-14 11:55:00,85.83,85.83,85.8,85.81,140078.0,61.8738,61.8738,61.8522,61.8594,140078.0
2019-03-14 12:00:00,85.81,85.82,85.81,85.81,30393.0,61.8594,61.8666,61.8594,61.8594,30393.0
2019-03-14 12:05:00,85.8,85.81,85.77,85.78,340407.0,61.8522,61.8594,61.8305,61.8377,340407.0
2019-03-14 12:10:00,85.78,85.78,85.76,85.77,44552.0,61.8377,61.8377,61.8233,61.8305,44552.0
2019-03-14 12:15:00,85.77,85.78,85.76,85.78,148976.0,61.8305,61.8377,61.8233,61.8377,148976.0
2019-03-14 12:20:00,85.78,85.78,85.76,85.76,13900.0,61.8377,61.8377,61.8233,61.8233,13900.0
2019-03-14 12:25:00,85.76,85.76,85.74,85.76,228729.0,61.8233,61.8233,61.8089,61.8233,228729.0
2019-03-14 12:30:00,85.76,85.77,85.75,85.77,56895.0,61.8233,61.8305,61.8161,61.8305,56895.0
2019-03-14 12:35:00,85.77,85.78,85.76,85.77,32366.0,61.8305,61.8377,61.8233,61.8305,32366.0
2019-03-14 12:40:00,85.77,85.77,85.76,85.77,15997.0,61.8305,61.8305,61.8233,61.8305,15997.0
2019-03-14 12:45:00,85.77,85.77,85.76,85.76,24403.0,61.8305,61.8305,61.8233,61.8233,24403.0
2019-03-14 12:50:00,85.77,85.77,85.75,85.76,31636.0,61.8305,61.8305,61.8161,61.8233,31636.0
2019-03-14 12:55:00,85.76,85.76,85.75,85.76,9494.0,61.8233,61.8233,61.8161,61.8233,9494.0
2019-03-14 13:00:00,85.76,85.76,85.75,85.76,12165.0,61.8233,61.8233,61.8161,61.8233,12165.0
2019-03-14 13:05:00,85.75,85.76,85.74,85.74,51520.0,61.8161,61.8233,61.8089,61.8089,51520.0
2019-03-14 13:10:00,85.74,85.76,85.74,85.76,14379.0,61.8089,61.8233,61.8089,61.8233,14379.0
2019-03-14 13:15:00,85.76,85.76,85.75,85.76,10208.0,61.8233,61.8233,61.8161,61.8233,10208.0
2019-03-14 13:20:00,85.76,85.76,85.74,85.75,19249.0,61.8233,61.8233,61.8089,61.8161,19249.0
2019-03-14 13:25:00,85.75,85.75,85.74,85.74,20343.0,61.8161,61.8161,61.8089,61.8089,20343.0
2019-03-14 13:30:00,85.74,85.75,85.74,85.74,37811.0,61.8089,61.8161,61.8089,61.8089,37811.0
2019-03-14 13:35:00,85.75,85.75,85.74,85.75,82268.0,61.8161,61.8161,61.8089,61.8161,82268.0
2019-03-14 13:40:00,85.74,85.75,85.72,85.72,114973.0,61.8089,61.8161,61.7945,61.7945,114973.0
2019-03-14 13:45:00,85.72,85.73,85.7,85.7,129805.0,61.7945,61.8017,61.7801,61.7801,129805.0
2019-03-14 13:50:00,85.7,85.71,85.68,85.69,136335.0,61.7801,61.7873,61.7656,61.7729,136335.0
2019-03-14 13:55:00,85.68,85.71,85.68,85.71,119840.0,61.7656,61.7873,61.7656,61.7873,119840.0
2019-03-14 14:00:00,85.71,85.72,85.7,85.71,92697.0,61.7873,61.7945,61.7801,61.7873,92697.0
2019-03-14 14:05:00,85.71,85.74,85.7,85.73,488140.0,61.7873,61.8089,61.7801,61.8017,488140.0
2019-03-14 14:10:00,85.73,85.73,85.71,85.72,113044.0,61.8017,61.8017,61.7873,61.7945,113044.0
2019-03-14 14:15:00,85.71,85.74,85.71,85.73,94150.0,61.7873,61.8089,61.7873,61.8017,94150.0
2019-03-14 14:20:00,85.73,85.74,85.73,85.74,43109.0,61.8017,61.8089,61.8017,61.8089,43109.0
2019-03-14 14:25:00,85.74,85.74,85.73,85.74,17865.0,61.8089,61.8089,61.8017,61.8089,17865.0
2019-03-14 14:30:00,85.73,85.74,85.71,85.71,55731.0,61.8017,61.8089,61.7873,61.7873,55731.0
2019-03-14 14:35:00,85.71,85.72,85.7,85.7,68157.0,61.7873,61.7945,61.7801,61.7801,68157.0
2019-03-14 14:40:00,85.7,85.71,85.7,85.7,20448.0,61.7801,61.7873,61.7801,61.7801,20448.0
2019-03-14 14:45:00,85.7,85.71,85.7,85.71,86074.0,61.7801,61.7873,61.7801,61.7873,86074.0
2019-03-14 14:50:00,85.7,85.71,85.68,85.69,51880.0,61.7801,61.7873,61.7656,61.7729,51880.0
2019-03-14 14:55:00,85.69,85.72,85.69,85.7,39957.0,61.7729,61.7945,61.7729,61.7801,39957.0
2019-03-14 15:00:00,85.7,85.72,85.7,85.7,67538.0,61.7801,61.7945,61.7801,61.7801,67538.0
2019-03-14 15:05:00,85.71,85.72,85.71,85.71,18686.0,61.7873,61.7945,61.7873,61.7873,18686.0
2019-03-14 15:10:00,85.72,85.72,85.7,85.71,46892.0,61.7945,61.7945,61.7801,61.7873,46892.0
2019-03-14 15:15:00,85.71,85.72,85.7,85.72,40323.0,61.7873,61.7945,61.7801,61.7945,40323.0
2019-03-14 15:20:00,85.71,85.72,85.7,85.71,75552.0,61.7873,61.7945,61.7801,61.7873,75552.0
2019-03-14 15:25:00,85.71,85.71,85.7,85.71,27559.0,61.7873,61.7873,61.7801,61.7873,27559.0
2019-03-14 15:30:00,85.71,85.73,85.7,85.71,167602.0,61.7873,61.8017,61.7801,61.7873,167602.0
2019-03-14 15:35:00,85.71,85.72,85.7,85.72,109572.0,61.7873,61.7945,61.7801,61.7945,109572.0
2019-03-14 15:40:00,85.72,85.74,85.72,85.73,169938.0,61.7945,61.8089,61.7945,61.8017,169938.0
2019-03-14 15:45:00,85.73,85.74,85.72,85.73,135145.0,61.8017,61.8089,61.7945,61.8017,135145.0
2019-03-14 15:50:00,85.73,85.73,85.71,85.72,387927.0,61.8017,61.8017,61.7873,61.7945,387927.0
2019-03-14 15:55:00,85.72,85.75,85.71,85.72,830194.0,61.7945,61.8161,61.7873,61.7945,830194.0
2019-03-15 09:30:00,85.76,85.8,85.76,85.79,108417.0,61.8233,61.8522,61.8233,61.8449,108417.0
2019-03-15 09:35:00,85.79,85.81,85.79,85.8,63404.0,61.8449,61.8594,61.8449,61.8522,63404.0
2019-03-15 09:40:00,85.8,85.8,85.79,85.79,119374.0,61.8522,61.8522,61.8449,61.8449,119374.0
2019-03-15 09:45:00,85.8,85.85,85.79,85.84,104934.0,61.8522,61.8882,61.8449,61.881,104934.0
2019-03-15 09:50:00,85.85,85.85,85.81,85.83,164702.0,61.8882,61.8882,61.8594,61.8738,164702.0
2019-03-15 09:55:00,85.83,85.83,85.81,85.81,90412.0,61.8738,61.8738,61.8594,61.8594,90412.0
2019-03-15 10:00:00,85.81,85.82,85.81,85.81,250084.0,61.8594,61.8666,61.8594,61.8594,250084.0
2019-03-15 10:05:00,85.81,85.82,85.81,85.81,16513.0,61.8594,61.8666,61.8594,61.8594,16513.0
2019-03-15 10:10:00,85.82,85.82,85.81,85.82,62572.0,61.8666,61.8666,61.8594,61.8666,62572.0
2019-03-15 10:15:00,85.82,85.82,85.8,85.82,128218.0,61.8666,61.8666,61.8522,61.8666,128218.0
2019-03-15 10:20:00,85.82,85.83,85.82,85.83,117155.0,61.8666,61.8738,61.8666,61.8738,117155.0
2019-03-15 10:25:00,85.83,85.84,85.82,85.84,83984.0,61.8738,61.881,61.8666,61.881,83984.0
2019-03-15 10:30:00,85.84,85.84,85.83,85.84,41585.0,61.881,61.881,61.8738,61.881,41585.0
2019-03-15 10:35:00,85.84,85.84,85.82,85.83,41729.0,61.881,61.881,61.8666,61.8738,41729.0
2019-03-15 10:40:00,85.83,85.83,85.81,85.81,54939.0,61.8738,61.8738,61.8594,61.8594,54939.0
2019-03-15 10:45:00,85.81,85.82,85.79,85.81,215881.0,61.8594,61.8666,61.8449,61.8594,215881.0
2019-03-15 10:50:00,85.81,85.81,85.8,85.81,53313.0,61.8594,61.8594,61.8522,61.8594,53313.0
2019-03-15 10:55:00,85.81,85.82,85.8,85.82,99857.0,61.8594,61.8666,61.8522,61.8666,99857.0
2019-03-15 11:00:00,85.81,85.82,85.8,85.81,289901.0,61.8594,61.8666,61.8522,61.8594,289901.0
2019-03-15 11:05:00,85.81,85.81,85.78,85.81,519268.0,61.8594,61.8594,61.8377,61.8594,519268.0
2019-03-15 11:10:00,85.81,85.82,85.8,85.82,214434.0,61.8594,61.8666,61.8522,61.8666,214434.0
2019-03-15 11:15:00,85.82,85.82,85.81,85.82,66511.0,61.8666,61.8666,61.8594,61.8666,66511.0
2019-03-15 11:20:00,85.82,85.83,85.81,85.83,155481.0,61.8666,61.8738,61.8594,61.8738,155481.0
2019-03-15 11:25:00,85.83,85.83,85.82,85.83,12551.0,61.8738,61.8738,61.8666,61.8738,12551.0
2019-03-15 11:30:00,85.83,85.83,85.82,85.83,58979.0,61.8738,61.8738,61.8666,61.8738,58979.0
2019-03-15 11:35:00,85.83,85.83,85.82,85.83,337895.0,61.8738,61.8738,61.8666,61.8738,337895.0
2019-03-15 11:40:00,85.82,85.83,85.82,85.82,10400.0,61.8666,61.8738,61.8666,61.8666,10400.0
2019-03-15 11:45:00,85.82,85.84,85.82,85.82,172818.0,61.8666,61.881,61.8666,61.8666,172818.0
2019-03-15 11:50:00,85.83,85.84,85.82,85.82,83499.0,61.8738,61.881,61.8666,61.8666,83499.0
2019-03-15 11:55:00,85.82,85.83,85.82,85.82,14743.0,61.8666,61.8738,61.8666,61.8666,14743.0
2019-03-15 12:00:00,85.82,85.83,85.82,85.83,9543.0,61.8666,61.8738,61.8666,61.8738,9543.0
2019-03-15 12:05:00,85.82,85.83,85.82,85.83,12334.0,61.8666,61.8738,61.8666,61.8738,12334.0
2019-03-15 12:10:00,85.83,85.87,85.83,85.87,234268.0,61.8738,61.9026,61.8738,61.9026,234268.0
2019-03-15 12:15:00,85.87,85.87,85.86,85.87,105529.0,61.9026,61.9026,61.8954,61.9026,105529.0
2019-03-15 12:20:00,85.86,85.88,85.86,85.88,54301.0,61.8954,61.9098,61.8954,61.9098,54301.0
2019-03-15 12:25:00,85.87,85.88,85.86,85.86,215731.0,61.9026,61.9098,61.8954,61.8954,215731.0
2019-03-15 12:30:00,85.86,85.87,85.85,85.85,22941.0,61.8954,61.9026,61.8882,61.8882,22941.0
2019-03-15 12:35:00,85.85,85.87,85.85,85.86,24271.0,61.8882,61.9026,61.8882,61.8954,24271.0
2019-03-15 12:40:00,85.87,85.87,85.86,85.87,13149.0,61.9026,61.9026,61.8954,61.9026,13149.0
2019-03-15 12:45:00,85.86,85.87,85.86,85.87,42460.0,61.8954,61.9026,61.8954,61.9026,42460.0
2019-03-15 12:50:00,85.87,85.87,85.86,85.86,47914.0,61.9026,61.9026,61.8954,61.8954,47914.0
2019-03-15 12:55:00,85.86,85.86,85.85,85.85,4961.0,61.8954,61.8954,61.8882,61.8882,4961.0
2019-03-15 13:00:00,85.86,85.88,85.85,85.87,86643.0,61.8954,61.9098,61.8882,61.9026,86643.0
2019-03-15 13:05:00,85.88,85.88,85.87,85.87,54363.0,61.9098,61.9098,61.9026,61.9026,54363.0
2019-03-15 13:10:00,85.87,85.88,85.87,85.87,39202.0,61.9026,61.9098,61.9026,61.9026,39202.0
2019-03-15 13:15:00,85.87,85.88,85.86,85.87,29296.0,61.9026,61.9098,61.8954,61.9026,29296.0
2019-03-15 13:20:00,85.86,85.87,85.85,85.86,231337.0,61.8954,61.9026,61.8882,61.8954,231337.0
2019-03-15 13:25:00,85.86,85.86,85.85,85.86,8329.0,61.8954,61.8954,61.8882,61.8954,8329.0
2019-03-15 13:30:00,85.86,85.86,85.85,85.85,23205.0,61.8954,61.8954,61.8882,61.8882,23205.0
2019-03-15 13:35:00,85.85,85.86,85.85,85.85,6401.0,61.8882,61.8954,61.8882,61.8882,6401.0
2019-03-15 13:40:00,85.85,85.86,85.85,85.86,9009.0,61.8882,61.8954,61.8882,61.8954,9009.0
2019-03-15 13:45:00,85.86,85.86,85.85,85.86,13495.0,61.8954,61.8954,61.8882,61.8954,13495.0
2019-03-15 13:50:00,85.86,85.86,85.85,85.85,20134.0,61.8954,61.8954,61.8882,61.8882,20134.0
2019-03-15 13:55:00,85.86,85.86,85.85,85.86,7923.0,61.8954,61.8954,61.8882,61.8954,7923.0
2019-03-15 14:00:00,85.86,85.86,85.85,85.86,15567.0,61.8954,61.8954,61.8882,61.8954,15567.0
2019-03-15 14:05:00,85.86,85.86,85.85,85.86,14467.0,61.8954,61.8954,61.8882,61.8954,14467.0
2019-03-15 14:10:00,85.86,85.86,85.84,85.85,50591.0,61.8954,61.8954,61.881,61.8882,50591.0
2019-03-15 14:15:00,85.85,85.85,85.83,85.84,137193.0,61.8882,61.8882,61.8738,61.881,137193.0
2019-03-15 14:20:00,85.83,85.84,85.82,85.83,24702.0,61.8738,61.881,61.8666,61.8738,24702.0
2019-03-15 14:25:00,85.82,85.84,85.82,85.83,46768.0,61.8666,61.881,61.8666,61.8738,46768.0
2019-03-15 14:30:00,85.83,85.84,85.83,85.83,62914.0,61.8738,61.881,61.8738,61.8738,62914.0
2019-03-15 14:35:00,85.84,85.84,85.83,85.83,10205.0,61.881,61.881,61.8738,61.8738,10205.0
2019-03-15 14:40:00,85.84,85.84,85.83,85.83,26976.0,61.881,61.881,61.8738,61.8738,26976.0
2019-03-15 14:45:00,85.83,85.84,85.83,85.84,16684.0,61.8738,61.881,61.8738,61.881,16684.0
2019-03-15 14:50:00,85.84,85.84,85.83,85.83,29138.0,61.881,61.881,61.8738,61.8738,29138.0
2019-03-15 14:55:00,85.83,85.84,85.83,85.84,13640.0,61.8738,61.881,61.8738,61.881,13640.0
2019-03-15 15:00:00,85.84,85.84,85.82,85.83,86466.0,61.881,61.881,61.8666,61.8738,86466.0
2019-03-15 15:05:00,85.83,85.84,85.82,85.83,21204.0,61.8738,61.881,61.8666,61.8738,21204.0
2019-03-15 15:10:00,85.83,85.83,85.81,85.81,26095.0,61.8738,61.8738,61.8594,61.8594,26095.0
2019-03-15 15:15:00,85.81,85.82,85.81,85.82,22473.0,61.8594,61.8666,61.8594,61.8666,22473.0
2019-03-15 15:20:00,85.81,85.83,85.81,85.83,68579.0,61.8594,61.8738,61.8594,61.8738,68579.0
2019-03-15 15:25:00,85.83,85.83,85.82,85.83,72132.0,61.8738,61.8738,61.8666,61.8738,72132.0
2019-03-15 15:30:00,85.82,85.83,85.8,85.81,82370.0,61.8666,61.8738,61.8522,61.8594,82370.0
2019-03-15 15:35:00,85.81,85.83,85.8,85.82,292026.0,61.8594,61.8738,61.8522,61.8666,292026.0
2019-03-15 15:40:00,85.83,85.83,85.81,85.82,159541.0,61.8738,61.8738,61.8594,61.8666,159541.0
2019-03-15 15:45:00,85.82,85.83,85.8,85.81,584333.0,61.8666,61.8738,61.8522,61.8594,584333.0
2019-03-15 15:50:00,85.81,85.81,85.75,85.77,346989.0,61.8594,61.8594,61.8161,61.8305,346989.0
2019-03-15 15:55:00,85.77,85.78,85.75,85.78,1143965.0,61.8305,61.8377,61.8161,61.8377,1143965.0
2019-03-18 09:30:00,85.79,85.8,85.77,85.78,117747.0,61.8449,61.8522,61.8305,61.8377,117747.0
2019-03-18 09:35:00,85.78,85.8,85.78,85.79,35927.0,61.8377,61.8522,61.8377,61.8449,35927.0
2019-03-18 09:40:00,85.78,85.82,85.78,85.81,110825.0,61.8377,61.8666,61.8377,61.8594,110825.0
2019-03-18 09:45:00,85.8,85.82,85.79,85.81,96089.0,61.8522,61.8666,61.8449,61.8594,96089.0
2019-03-18 09:50:00,85.81,85.83,85.8,85.8,142889.0,61.8594,61.8738,61.8522,61.8522,142889.0
2019-03-18 09:55:00,85.8,85.82,85.79,85.81,108249.0,61.8522,61.8666,61.8449,61.8594,108249.0
2019-03-18 10:00:00,85.82,85.83,85.81,85.81,288234.0,61.8666,61.8738,61.8594,61.8594,288234.0
2019-03-18 10:05:00,85.82,85.82,85.79,85.79,60786.0,61.8666,61.8666,61.8449,61.8449,60786.0
2019-03-18 10:10:00,85.79,85.8,85.74,85.74,170439.0,61.8449,61.8522,61.8089,61.8089,170439.0
2019-03-18 10:15:00,85.74,85.78,85.73,85.78,115523.0,61.8089,61.8377,61.8017,61.8377,115523.0
2019-03-18 10:20:00,85.78,85.78,85.76,85.76,71970.0,61.8377,61.8377,61.8233,61.8233,71970.0
2019-03-18 10:25:00,85.76,85.78,85.75,85.77,78419.0,61.8233,61.8377,61.8161,61.8305,78419.0
2019-03-18 10:30:00,85.76,85.76,85.75,85.76,88966.0,61.8233,61.8233,61.8161,61.8233,88966.0
2019-03-18 10:35:00,85.76,85.76,85.72,85.73,240593.0,61.8233,61.8233,61.7945,61.8017,240593.0
2019-03-18 10:40:00,85.73,85.75,85.72,85.74,97513.0,61.8017,61.8161,61.7945,61.8089,97513.0
2019-03-18 10:45:00,85.74,85.75,85.73,85.75,80024.0,61.8089,61.8161,61.8017,61.8161,80024.0
2019-03-18 10:50:00,85.74,85.77,85.74,85.76,78761.0,61.8089,61.8305,61.8089,61.8233,78761.0
2019-03-18 10:55:00,85.76,85.77,85.75,85.76,16937.0,61.8233,61.8305,61.8161,61.8233,16937.0
2019-03-18 11:00:00,85.76,85.76,85.74,85.75,72790.0,61.8233,61.8233,61.8089,61.8161,72790.0
2019-03-18 11:05:00,85.75,85.77,85.74,85.76,85078.0,61.8161,61.8305,61.8089,61.8233,85078.0
2019-03-18 11:10:00,85.76,85.77,85.73,85.74,57741.0,61.8233,61.8305,61.8017,61.8089,57741.0
2019-03-18 11:15:00,85.74,85.74,85.71,85.72,125803.0,61.8089,61.8089,61.7873,61.7945,125803.0
2019-03-18 11:20:00,85.71,85.72,85.69,85.7,257819.0,61.7873,61.7945,61.7729,61.7801,257819.0
2019-03-18 11:25:00,85.7,85.71,85.68,85.7,157943.0,61.7801,61.7873,61.7656,61.7801,157943.0
2019-03-18 11:30:00,85.7,85.7,85.67,85.68,120083.0,61.7801,61.7801,61.7584,61.7656,120083.0
2019-03-18 11:35:00,85.68,85.69,85.67,85.69,66494.0,61.7656,61.7729,61.7584,61.7729,66494.0
2019-03-18 11:40:00,85.69,85.71,85.68,85.71,105856.0,61.7729,61.7873,61.7656,61.7873,105856.0
2019-03-18 11:45:00,85.7,85.75,85.7,85.75,67509.0,61.7801,61.8161,61.7801,61.8161,67509.0
2019-03-18 11:50:00,85.75,85.75,85.73,85.75,73232.0,61.8161,61.8161,61.8017,61.8161,73232.0
2019-03-18 11:55:00,85.75,85.75,85.74,85.75,17265.0,61.8161,61.8161,61.8089,61.8161,17265.0
2019-03-18 12:00:00,85.75,85.76,85.74,85.74,72920.0,61.8161,61.8233,61.8089,61.8089,72920.0
2019-03-18 12:05:00,85.74,85.75,85.73,85.73,174095.0,61.8089,61.8161,61.8017,61.8017,174095.0
2019-03-18 12:10:00,85.73,85.74,85.73,85.73,4201.0,61.8017,61.8089,61.8017,61.8017,4201.0
2019-03-18 12:15:00,85.73,85.74,85.71,85.71,197617.0,61.8017,61.8089,61.7873,61.7873,197617.0
2019-03-18 12:20:00,85.72,85.74,85.71,85.73,74279.0,61.7945,61.8089,61.7873,61.8017,74279.0
2019-03-18 12:25:00,85.73,85.74,85.73,85.74,44115.0,61.8017,61.8089,61.8017,61.8089,44115.0
2019-03-18 12:30:00,85.73,85.74,85.72,85.73,28058.0,61.8017,61.8089,61.7945,61.8017,28058.0
2019-03-18 12:35:00,85.73,85.75,85.72,85.75,34107.0,61.8017,61.8161,61.7945,61.8161,34107.0
2019-03-18 12:40:00,85.75,85.75,85.74,85.75,9017.0,61.8161,61.8161,61.8089,61.8161,9017.0
2019-03-18 12:45:00,85.75,85.75,85.74,85.74,11952.0,61.8161,61.8161,61.8089,61.8089,11952.0
2019-03-18 12:50:00,85.75,85.75,85.73,85.75,196177.0,61.8161,61.8161,61.8017,61.8161,196177.0
2019-03-18 12:55:00,85.75,85.75,85.74,85.75,27180.0,61.8161,61.8161,61.8089,61.8161,27180.0
2019-03-18 13:00:00,85.75,85.75,85.74,85.75,49652.0,61.8161,61.8161,61.8089,61.8161,49652.0
2019-03-18 13:05:00,85.75,85.76,85.74,85.75,58182.0,61.8161,61.8233,61.8089,61.8161,58182.0
2019-03-18 13:10:00,85.75,85.75,85.74,85.75,13971.0,61.8161,61.8161,61.8089,61.8161,13971.0
2019-03-18 13:15:00,85.75,85.75,85.72,85.73,48391.0,61.8161,61.8161,61.7945,61.8017,48391.0
2019-03-18 13:20:00,85.73,85.74,85.73,85.74,36603.0,61.8017,61.8089,61.8017,61.8089,36603.0
2019-03-18 13:25:00,85.73,85.75,85.73,85.75,24967.0,61.8017,61.8161,61.8017,61.8161,24967.0
2019-03-18 13:30:00,85.74,85.75,85.73,85.73,28233.0,61.8089,61.8161,61.8017,61.8017,28233.0
2019-03-18 13:35:00,85.73,85.74,85.73,85.73,14466.0,61.8017,61.8089,61.8017,61.8017,14466.0
2019-03-18 13:40:00,85.74,85.75,85.73,85.74,56737.0,61.8089,61.8161,61.8017,61.8089,56737.0
2019-03-18 13:45:00,85.75,85.75,85.73,85.73,325317.0,61.8161,61.8161,61.8017,61.8017,325317.0
2019-03-18 13:50:00,85.73,85.74,85.73,85.73,8142.0,61.8017,61.8089,61.8017,61.8017,8142.0
2019-03-18 13:55:00,85.73,85.74,85.73,85.73,4925.0,61.8017,61.8089,61.8017,61.8017,4925.0
2019-03-18 14:00:00,85.73,85.74,85.73,85.74,91456.0,61.8017,61.8089,61.8017,61.8089,91456.0
2019-03-18 14:05:00,85.74,85.76,85.73,85.75,82723.0,61.8089,61.8233,61.8017,61.8161,82723.0
2019-03-18 14:10:00,85.75,85.75,85.73,85.74,60198.0,61.8161,61.8161,61.8017,61.8089,60198.0
2019-03-18 14:15:00,85.74,85.74,85.73,85.74,135241.0,61.8089,61.8089,61.8017,61.8089,135241.0
2019-03-18 14:20:00,85.74,85.74,85.73,85.73,84363.0,61.8089,61.8089,61.8017,61.8017,84363.0
2019-03-18 14:25:00,85.74,85.74,85.73,85.74,49664.0,61.8089,61.8089,61.8017,61.8089,49664.0
2019-03-18 14:30:00,85.74,85.75,85.73,85.75,93821.0,61.8089,61.8161,61.8017,61.8161,93821.0
2019-03-18 14:35:00,85.75,85.75,85.74,85.74,43619.0,61.8161,61.8161,61.8089,61.8089,43619.0
2019-03-18 14:40:00,85.75,85.75,85.74,85.75,42761.0,61.8161,61.8161,61.8089,61.8161,42761.0
2019-03-18 14:45:00,85.74,85.75,85.74,85.74,46037.0,61.8089,61.8161,61.8089,61.8089,46037.0
2019-03-18 14:50:00,85.75,85.75,85.74,85.75,34030.0,61.8161,61.8161,61.8089,61.8161,34030.0
2019-03-18 14:55:00,85.74,85.75,85.74,85.75,39787.0,61.8089,61.8161,61.8089,61.8161,39787.0
2019-03-18 15:00:00,85.75,85.75,85.74,85.74,35581.0,61.8161,61.8161,61.8089,61.8089,35581.0
2019-03-18 15:05:00,85.74,85.75,85.74,85.74,34765.0,61.8089,61.8161,61.8089,61.8089,34765.0
2019-03-18 15:10:00,85.75,85.75,85.73,85.73,112813.0,61.8161,61.8161,61.8017,61.8017,112813.0
2019-03-18 15:15:00,85.73,85.74,85.73,85.73,98004.0,61.8017,61.8089,61.8017,61.8017,98004.0
2019-03-18 15:20:00,85.74,85.74,85.73,85.73,146046.0,61.8089,61.8089,61.8017,61.8017,146046.0
2019-03-18 15:25:00,85.73,85.74,85.73,85.73,63245.0,61.8017,61.8089,61.8017,61.8017,63245.0
2019-03-18 15:30:00,85.73,85.74,85.72,85.73,218126.0,61.8017,61.8089,61.7945,61.8017,218126.0
2019-03-18 15:35:00,85.73,85.74,85.72,85.73,443883.0,61.8017,61.8089,61.7945,61.8017,443883.0
2019-03-18 15:40:00,85.73,85.75,85.72,85.74,359508.0,61.8017,61.8161,61.7945,61.8089,359508.0
2019-03-18 15:45:00,85.75,85.76,85.74,85.76,62920.0,61.8161,61.8233,61.8089,61.8233,62920.0
2019-03-18 15:50:00,85.76,85.76,85.75,85.76,219361.0,61.8233,61.8233,61.8161,61.8233,219361.0
2019-03-18 15:55:00,85.75,85.76,85.74,85.74,792061.0,61.8161,61.8233,61.8089,61.8089,792061.0
2019-03-19 09:30:00,85.82,85.84,85.77,85.82,791800.0,61.8666,61.881,61.8305,61.8666,791800.0
2019-03-19 09:35:00,85.81,85.83,85.81,85.83,240879.0,61.8594,61.8738,61.8594,61.8738,240879.0
2019-03-19 09:40:00,85.82,85.83,85.81,85.82,322494.0,61.8666,61.8738,61.8594,61.8666,322494.0
2019-03-19 09:45:00,85.82,85.83,85.82,85.83,32008.0,61.8666,61.8738,61.8666,61.8738,32008.0
2019-03-19 09:50:00,85.82,85.83,85.81,85.82,37631.0,61.8666,61.8738,61.8594,61.8666,37631.0
2019-03-19 09:55:00,85.81,85.82,85.81,85.82,36722.0,61.8594,61.8666,61.8594,61.8666,36722.0
2019-03-19 10:00:00,85.81,85.83,85.81,85.81,245092.0,61.8594,61.8738,61.8594,61.8594,245092.0
2019-03-19 10:05:00,85.81,85.82,85.81,85.82,133749.0,61.8594,61.8666,61.8594,61.8666,133749.0
2019-03-19 10:10:00,85.81,85.83,85.81,85.83,138536.0,61.8594,61.8738,61.8594,61.8738,138536.0
2019-03-19 10:15:00,85.83,85.85,85.82,85.84,160440.0,61.8738,61.8882,61.8666,61.881,160440.0
2019-03-19 10:20:00,85.84,85.86,85.82,85.85,300672.0,61.881,61.8954,61.8666,61.8882,300672.0
2019-03-19 10:25:00,85.86,85.86,85.82,85.83,160628.0,61.8954,61.8954,61.8666,61.8738,160628.0
2019-03-19 10:30:00,85.82,85.84,85.81,85.84,66942.0,61.8666,61.881,61.8594,61.881,66942.0
2019-03-19 10:35:00,85.84,85.86,85.83,85.86,43145.0,61.881,61.8954,61.8738,61.8954,43145.0
2019-03-19 10:40:00,85.86,85.89,85.85,85.88,112615.0,61.8954,61.917,61.8882,61.9098,112615.0
2019-03-19 10:45:00,85.89,85.89,85.86,85.88,149427.0,61.917,61.917,61.8954,61.9098,149427.0
2019-03-19 10:50:00,85.87,85.88,85.85,85.86,126103.0,61.9026,61.9098,61.8882,61.8954,126103.0
2019-03-19 10:55:00,85.86,85.86,85.83,85.83,133346.0,61.8954,61.8954,61.8738,61.8738,133346.0
2019-03-19 11:00:00,85.84,85.84,85.83,85.84,82012.0,61.881,61.881,61.8738,61.881,82012.0
2019-03-19 11:05:00,85.84,85.85,85.83,85.84,116839.0,61.881,61.8882,61.8738,61.881,116839.0
2019-03-19 11:10:00,85.85,85.85,85.83,85.84,294030.0,61.8882,61.8882,61.8738,61.881,294030.0
2019-03-19 11:15:00,85.85,85.87,85.84,85.86,238285.0,61.8882,61.9026,61.881,61.8954,238285.0
2019-03-19 11:20:00,85.87,85.91,85.82,85.9,412359.0,61.9026,61.9315,61.8666,61.9242,412359.0
2019-03-19 11:25:00,85.9,85.92,85.89,85.91,124537.0,61.9242,61.9387,61.917,61.9315,124537.0
2019-03-19 11:30:00,85.9,85.93,85.9,85.92,77752.0,61.9242,61.9459,61.9242,61.9387,77752.0
2019-03-19 11:35:00,85.92,85.94,85.92,85.93,69377.0,61.9387,61.9531,61.9387,61.9459,69377.0
2019-03-19 11:40:00,85.93,85.94,85.93,85.94,11317.0,61.9459,61.9531,61.9459,61.9531,11317.0
2019-03-19 11:45:00,85.94,85.94,85.93,85.93,56218.0,61.9531,61.9531,61.9459,61.9459,56218.0
2019-03-19 11:50:00,85.94,85.94,85.93,85.94,145655.0,61.9531,61.9531,61.9459,61.9531,145655.0
2019-03-19 11:55:00,85.94,85.95,85.93,85.95,123261.0,61.9531,61.9603,61.9459,61.9603,123261.0
2019-03-19 12:00:00,85.95,85.96,85.94,85.95,178460.0,61.9603,61.9675,61.9531,61.9603,178460.0
2019-03-19 12:05:00,85.95,85.96,85.94,85.94,72047.0,61.9603,61.9675,61.9531,61.9531,72047.0
2019-03-19 12:10:00,85.95,85.95,85.94,85.95,28332.0,61.9603,61.9603,61.9531,61.9603,28332.0
2019-03-19 12:15:00,85.95,85.95,85.94,85.95,29805.0,61.9603,61.9603,61.9531,61.9603,29805.0
2019-03-19 12:20:00,85.95,85.95,85.94,85.94,33512.0,61.9603,61.9603,61.9531,61.9531,33512.0
2019-03-19 12:25:00,85.95,85.95,85.94,85.94,30662.0,61.9603,61.9603,61.9531,61.9531,30662.0
2019-03-19 12:30:00,85.95,85.95,85.94,85.95,26741.0,61.9603,61.9603,61.9531,61.9603,26741.0
2019-03-19 12:35:00,85.94,85.95,85.93,85.94,188853.0,61.9531,61.9603,61.9459,61.9531,188853.0
2019-03-19 12:40:00,85.93,85.94,85.92,85.94,253247.0,61.9459,61.9531,61.9387,61.9531,253247.0
2019-03-19 12:45:00,85.94,85.94,85.83,85.83,428421.0,61.9531,61.9531,61.8738,61.8738,428421.0
2019-03-19 12:50:00,85.84,85.92,85.83,85.89,251622.0,61.881,61.9387,61.8738,61.917,251622.0
2019-03-19 12:55:00,85.9,85.93,85.89,85.92,103714.0,61.9242,61.9459,61.917,61.9387,103714.0
2019-03-19 13:00:00,85.92,85.93,85.89,85.91,97612.0,61.9387,61.9459,61.917,61.9315,97612.0
2019-03-19 13:05:00,85.92,85.93,85.91,85.92,26715.0,61.9387,61.9459,61.9315,61.9387,26715.0
2019-03-19 13:10:00,85.91,85.91,85.88,85.88,220583.0,61.9315,61.9315,61.9098,61.9098,220583.0
2019-03-19 13:15:00,85.88,85.9,85.88,85.9,58438.0,61.9098,61.9242,61.9098,61.9242,58438.0
2019-03-19 13:20:00,85.9,85.9,85.89,85.89,30111.0,61.9242,61.9242,61.917,61.917,30111.0
2019-03-19 13:25:00,85.89,85.9,85.88,85.89,30832.0,61.917,61.9242,61.9098,61.917,30832.0
2019-03-19 13:30:00,85.88,85.89,85.88,85.89,23337.0,61.9098,61.917,61.9098,61.917,23337.0
2019-03-19 13:35:00,85.88,85.9,85.88,85.89,29127.0,61.9098,61.9242,61.9098,61.917,29127.0
2019-03-19 13:40:00,85.9,85.9,85.89,85.89,24359.0,61.9242,61.9242,61.917,61.917,24359.0
2019-03-19 13:45:00,85.9,85.9,85.88,85.88,70100.0,61.9242,61.9242,61.9098,61.9098,70100.0
2019-03-19 13:50:00,85.89,85.89,85.88,85.89,37364.0,61.917,61.917,61.9098,61.917,37364.0
2019-03-19 13:55:00,85.88,85.89,85.88,85.89,54939.0,61.9098,61.917,61.9098,61.917,54939.0
2019-03-19 14:00:00,85.89,85.9,85.88,85.9,95415.0,61.917,61.9242,61.9098,61.9242,95415.0
2019-03-19 14:05:00,85.9,85.91,85.88,85.89,104550.0,61.9242,61.9315,61.9098,61.917,104550.0
2019-03-19 14:10:00,85.89,85.89,85.88,85.88,112763.0,61.917,61.917,61.9098,61.9098,112763.0
2019-03-19 14:15:00,85.89,85.89,85.87,85.88,154012.0,61.917,61.917,61.9026,61.9098,154012.0
2019-03-19 14:20:00,85.88,85.88,85.87,85.87,29170.0,61.9098,61.9098,61.9026,61.9026,29170.0
2019-03-19 14:25:00,85.87,85.88,85.87,85.88,47373.0,61.9026,61.9098,61.9026,61.9098,47373.0
2019-03-19 14:30:00,85.88,85.9,85.87,85.9,77151.0,61.9098,61.9242,61.9026,61.9242,77151.0
2019-03-19 14:35:00,85.9,85.92,85.89,85.91,132890.0,61.9242,61.9387,61.917,61.9315,132890.0
2019-03-19 14:40:00,85.9,85.92,85.9,85.91,111323.0,61.9242,61.9387,61.9242,61.9315,111323.0
2019-03-19 14:45:00,85.92,85.92,85.91,85.91,48287.0,61.9387,61.9387,61.9315,61.9315,48287.0
2019-03-19 14:50:00,85.91,85.91,85.9,85.91,51145.0,61.9315,61.9315,61.9242,61.9315,51145.0
2019-03-19 14:55:00,85.91,85.91,85.89,85.9,55634.0,61.9315,61.9315,61.917,61.9242,55634.0
2019-03-19 15:00:00,85.9,85.9,85.89,85.9,87560.0,61.9242,61.9242,61.917,61.9242,87560.0
2019-03-19 15:05:00,85.9,85.9,85.87,85.88,268845.0,61.9242,61.9242,61.9026,61.9098,268845.0
2019-03-19 15:10:00,85.87,85.88,85.86,85.87,116003.0,61.9026,61.9098,61.8954,61.9026,116003.0
2019-03-19 15:15:00,85.87,85.87,85.86,85.87,123833.0,61.9026,61.9026,61.8954,61.9026,123833.0
2019-03-19 15:20:00,85.87,85.87,85.85,85.85,163948.0,61.9026,61.9026,61.8882,61.8882,163948.0
2019-03-19 15:25:00,85.85,85.86,85.82,85.84,404690.0,61.8882,61.8954,61.8666,61.881,404690.0
2019-03-19 15:30:00,85.83,85.84,85.8,85.81,345036.0,61.8738,61.881,61.8522,61.8594,345036.0
2019-03-19 15:35:00,85.81,85.82,85.79,85.79,194240.0,61.8594,61.8666,61.8449,61.8449,194240.0
2019-03-19 15:40:00,85.79,85.8,85.75,85.75,575757.0,61.8449,61.8522,61.8161,61.8161,575757.0
2019-03-19 15:45:00,85.76,85.78,85.75,85.78,1074979.0,61.8233,61.8377,61.8161,61.8377,1074979.0
2019-03-19 15:50:00,85.78,85.79,85.77,85.78,266586.0,61.8377,61.8449,61.8305,61.8377,266586.0
2019-03-19 15:55:00,85.79,85.8,85.77,85.8,493613.0,61.8449,61.8522,61.8305,61.8522,493613.0
2019-03-20 09:30:00,85.81,85.81,85.75,85.76,258870.0,61.8594,61.8594,61.8161,61.8233,258870.0
2019-03-20 09:35:00,85.76,85.77,85.73,85.74,80909.0,61.8233,61.8305,61.8017,61.8089,80909.0
2019-03-20 09:40:00,85.73,85.75,85.72,85.74,76920.0,61.8017,61.8161,61.7945,61.8089,76920.0
2019-03-20 09:45:00,85.74,85.76,85.73,85.75,146818.0,61.8089,61.8233,61.8017,61.8161,146818.0
2019-03-20 09:50:00,85.76,85.76,85.74,85.74,57779.0,61.8233,61.8233,61.8089,61.8089,57779.0
2019-03-20 09:55:00,85.74,85.75,85.7,85.72,220176.0,61.8089,61.8161,61.7801,61.7945,220176.0
2019-03-20 10:00:00,85.72,85.73,85.71,85.73,148621.0,61.7945,61.8017,61.7873,61.8017,148621.0
2019-03-20 10:05:00,85.72,85.73,85.71,85.73,238746.0,61.7945,61.8017,61.7873,61.8017,238746.0
2019-03-20 10:10:00,85.73,85.73,85.69,85.71,508260.0,61.8017,61.8017,61.7729,61.7873,508260.0
2019-03-20 10:15:00,85.71,85.71,85.7,85.7,137020.0,61.7873,61.7873,61.7801,61.7801,137020.0
2019-03-20 10:20:00,85.7,85.71,85.69,85.7,167457.0,61.7801,61.7873,61.7729,61.7801,167457.0
2019-03-20 10:25:00,85.7,85.72,85.7,85.7,76388.0,61.7801,61.7945,61.7801,61.7801,76388.0
2019-03-20 10:30:00,85.71,85.73,85.7,85.7,87100.0,61.7873,61.8017,61.7801,61.7801,87100.0
2019-03-20 10:35:00,85.71,85.71,85.7,85.7,6749.0,61.7873,61.7873,61.7801,61.7801,6749.0
2019-03-20 10:40:00,85.71,85.72,85.7,85.72,216122.0,61.7873,61.7945,61.7801,61.7945,216122.0
2019-03-20 10:45:00,85.72,85.73,85.71,85.72,43422.0,61.7945,61.8017,61.7873,61.7945,43422.0
2019-03-20 10:50:00,85.73,85.74,85.72,85.73,96176.0,61.8017,61.8089,61.7945,61.8017,96176.0
2019-03-20 10:55:00,85.73,85.74,85.72,85.73,66407.0,61.8017,61.8089,61.7945,61.8017,66407.0
2019-03-20 11:00:00,85.74,85.75,85.73,85.75,110884.0,61.8089,61.8161,61.8017,61.8161,110884.0
2019-03-20 11:05:00,85.74,85.75,85.74,85.75,76409.0,61.8089,61.8161,61.8089,61.8161,76409.0
2019-03-20 11:10:00,85.75,85.75,85.74,85.75,8170.0,61.8161,61.8161,61.8089,61.8161,8170.0
2019-03-20 11:15:00,85.75,85.75,85.74,85.75,112167.0,61.8161,61.8161,61.8089,61.8161,112167.0
2019-03-20 11:20:00,85.75,85.75,85.74,85.75,22989.0,61.8161,61.8161,61.8089,61.8161,22989.0
2019-03-20 11:25:00,85.75,85.75,85.74,85.75,31857.0,61.8161,61.8161,61.8089,61.8161,31857.0
2019-03-20 11:30:00,85.74,85.75,85.74,85.75,76718.0,61.8089,61.8161,61.8089,61.8161,76718.0
2019-03-20 11:35:00,85.75,85.75,85.73,85.73,472332.0,61.8161,61.8161,61.8017,61.8017,472332.0
2019-03-20 11:40:00,85.73,85.74,85.71,85.71,140155.0,61.8017,61.8089,61.7873,61.7873,140155.0
2019-03-20 11:45:00,85.72,85.72,85.7,85.7,160768.0,61.7945,61.7945,61.7801,61.7801,160768.0
2019-03-20 11:50:00,85.7,85.71,85.7,85.7,356490.0,61.7801,61.7873,61.7801,61.7801,356490.0
2019-03-20 11:55:00,85.7,85.71,85.68,85.68,180010.0,61.7801,61.7873,61.7656,61.7656,180010.0
2019-03-20 12:00:00,85.69,85.7,85.68,85.7,73995.0,61.7729,61.7801,61.7656,61.7801,73995.0
2019-03-20 12:05:00,85.7,85.72,85.69,85.71,158771.0,61.7801,61.7945,61.7729,61.7873,158771.0
2019-03-20 12:10:00,85.71,85.72,85.7,85.7,36437.0,61.7873,61.7945,61.7801,61.7801,36437.0
2019-03-20 12:15:00,85.7,85.71,85.7,85.7,163010.0,61.7801,61.7873,61.7801,61.7801,163010.0
2019-03-20 12:20:00,85.7,85.72,85.7,85.72,161610.0,61.7801,61.7945,61.7801,61.7945,161610.0
2019-03-20 12:25:00,85.72,85.73,85.71,85.73,105962.0,61.7945,61.8017,61.7873,61.8017,105962.0
2019-03-20 12:30:00,85.72,85.73,85.67,85.68,229214.0,61.7945,61.8017,61.7584,61.7656,229214.0
2019-03-20 12:35:00,85.67,85.68,85.65,85.68,328932.0,61.7584,61.7656,61.744,61.7656,328932.0
2019-03-20 12:40:00,85.68,85.69,85.67,85.69,87899.0,61.7656,61.7729,61.7584,61.7729,87899.0
2019-03-20 12:45:00,85.69,85.69,85.68,85.69,203687.0,61.7729,61.7729,61.7656,61.7729,203687.0
2019-03-20 12:50:00,85.69,85.69,85.68,85.68,183744.0,61.7729,61.7729,61.7656,61.7656,183744.0
2019-03-20 12:55:00,85.68,85.69,85.68,85.68,131317.0,61.7656,61.7729,61.7656,61.7656,131317.0
2019-03-20 13:00:00,85.69,85.7,85.68,85.7,235306.0,61.7729,61.7801,61.7656,61.7801,235306.0
2019-03-20 13:05:00,85.7,85.7,85.69,85.7,94321.0,61.7801,61.7801,61.7729,61.7801,94321.0
2019-03-20 13:10:00,85.69,85.72,85.69,85.71,247254.0,61.7729,61.7945,61.7729,61.7873,247254.0
2019-03-20 13:15:00,85.71,85.72,85.7,85.7,68886.0,61.7873,61.7945,61.7801,61.7801,68886.0
2019-03-20 13:20:00,85.71,85.71,85.7,85.71,32899.0,61.7873,61.7873,61.7801,61.7873,32899.0
2019-03-20 13:25:00,85.71,85.71,85.7,85.7,44268.0,61.7873,61.7873,61.7801,61.7801,44268.0
2019-03-20 13:30:00,85.7,85.71,85.69,85.7,149432.0,61.7801,61.7873,61.7729,61.7801,149432.0
2019-03-20 13:35:00,85.7,85.71,85.69,85.7,154897.0,61.7801,61.7873,61.7729,61.7801,154897.0
2019-03-20 13:40:00,85.7,85.71,85.7,85.7,87752.0,61.7801,61.7873,61.7801,61.7801,87752.0
2019-03-20 13:45:00,85.71,85.72,85.7,85.72,146053.0,61.7873,61.7945,61.7801,61.7945,146053.0
2019-03-20 13:50:00,85.72,85.72,85.71,85.72,27317.0,61.7945,61.7945,61.7873,61.7945,27317.0
2019-03-20 13:55:00,85.72,85.74,85.71,85.73,309498.0,61.7945,61.8089,61.7873,61.8017,309498.0
2019-03-20 14:00:00,85.73,85.99,85.73,85.99,1598268.0,61.8017,61.9891,61.8017,61.9891,1598268.0
2019-03-20 14:05:00,85.99,86.04,85.98,86.03,1565221.0,61.9891,62.0252,61.9819,62.018,1565221.0
2019-03-20 14:10:00,86.03,86.08,86.03,86.06,536351.0,62.018,62.054,62.018,62.0396,536351.0
2019-03-20 14:15:00,86.07,86.07,86.05,86.07,1997533.0,62.0468,62.0468,62.0324,62.0468,1997533.0
2019-03-20 14:20:00,86.06,86.1,86.06,86.1,384642.0,62.0396,62.0684,62.0396,62.0684,384642.0
2019-03-20 14:25:00,86.09,86.19,86.09,86.18,1094191.0,62.0612,62.1333,62.0612,62.1261,1094191.0
2019-03-20 14:30:00,86.19,86.22,86.17,86.2,554948.0,62.1333,62.1549,62.1189,62.1405,554948.0
2019-03-20 14:35:00,86.2,86.25,86.19,86.25,855067.0,62.1405,62.1766,62.1333,62.1766,855067.0
2019-03-20 14:40:00,86.25,86.27,86.22,86.25,646704.0,62.1766,62.191,62.1549,62.1766,646704.0
2019-03-20 14:45:00,86.25,86.3,86.23,86.29,371694.0,62.1766,62.2126,62.1621,62.2054,371694.0
2019-03-20 14:50:00,86.3,86.3,86.28,86.29,566955.0,62.2126,62.2126,62.1982,62.2054,566955.0
2019-03-20 14:55:00,86.29,86.29,86.21,86.23,788239.0,62.2054,62.2054,62.1477,62.1621,788239.0
2019-03-20 15:00:00,86.23,86.24,86.16,86.16,430831.0,62.1621,62.1693,62.1117,62.1117,430831.0
2019-03-20 15:05:00,86.16,86.16,86.12,86.16,663648.0,62.1117,62.1117,62.0828,62.1117,663648.0
2019-03-20 15:10:00,86.16,86.18,86.13,86.17,492118.0,62.1117,62.1261,62.09,62.1189,492118.0
2019-03-20 15:15:00,86.18,86.2,86.17,86.17,342908.0,62.1261,62.1405,62.1189,62.1189,342908.0
2019-03-20 15:20:00,86.17,86.18,86.15,86.17,266078.0,62.1189,62.1261,62.1045,62.1189,266078.0
2019-03-20 15:25:00,86.17,86.17,86.15,86.16,217966.0,62.1189,62.1189,62.1045,62.1117,217966.0
2019-03-20 15:30:00,86.16,86.16,86.09,86.09,643787.0,62.1117,62.1117,62.0612,62.0612,643787.0
2019-03-20 15:35:00,86.09,86.13,86.09,86.13,1027143.0,62.0612,62.09,62.0612,62.09,1027143.0
2019-03-20 15:40:00,86.13,86.14,86.12,86.14,741227.0,62.09,62.0973,62.0828,62.0973,741227.0
2019-03-20 15:45:00,86.14,86.16,86.12,86.16,984224.0,62.0973,62.1117,62.0828,62.1117,984224.0
2019-03-20 15:50:00,86.15,86.17,86.15,86.17,915710.0,62.1045,62.1189,62.1045,62.1189,915710.0
2019-03-20 15:55:00,86.16,86.17,86.14,86.17,2005118.0,62.1117,62.1189,62.0973,62.1189,2005118.0
2019-03-21 09:30:00,86.05,86.08,86.04,86.08,63318.0,62.0324,62.054,62.0252,62.054,63318.0
2019-03-21 09:35:00,86.08,86.14,86.08,86.12,202001.0,62.054,62.0973,62.054,62.0828,202001.0
2019-03-21 09:40:00,86.12,86.14,86.12,86.14,67466.0,62.0828,62.0973,62.0828,62.0973,67466.0
2019-03-21 09:45:00,86.13,86.15,86.13,86.15,97483.0,62.09,62.1045,62.09,62.1045,97483.0
2019-03-21 09:50:00,86.14,86.16,86.14,86.16,76303.0,62.0973,62.1117,62.0973,62.1117,76303.0
2019-03-21 09:55:00,86.16,86.21,86.15,86.16,299349.0,62.1117,62.1477,62.1045,62.1117,299349.0
2019-03-21 10:00:00,86.16,86.17,86.15,86.17,128571.0,62.1117,62.1189,62.1045,62.1189,128571.0
2019-03-21 10:05:00,86.17,86.19,86.16,86.18,193753.0,62.1189,62.1333,62.1117,62.1261,193753.0
2019-03-21 10:10:00,86.17,86.19,86.17,86.18,51796.0,62.1189,62.1333,62.1189,62.1261,51796.0
2019-03-21 10:15:00,86.17,86.18,86.14,86.15,93485.0,62.1189,62.1261,62.0973,62.1045,93485.0
2019-03-21 10:20:00,86.15,86.16,86.14,86.16,120638.0,62.1045,62.1117,62.0973,62.1117,120638.0
2019-03-21 10:25:00,86.16,86.17,86.15,86.16,348526.0,62.1117,62.1189,62.1045,62.1117,348526.0
2019-03-21 10:30:00,86.16,86.16,86.15,86.16,141439.0,62.1117,62.1117,62.1045,62.1117,141439.0
2019-03-21 10:35:00,86.16,86.16,86.15,86.16,48863.0,62.1117,62.1117,62.1045,62.1117,48863.0
2019-03-21 10:40:00,86.16,86.16,86.15,86.16,42993.0,62.1117,62.1117,62.1045,62.1117,42993.0
2019-03-21 10:45:00,86.16,86.16,86.13,86.14,114889.0,62.1117,62.1117,62.09,62.0973,114889.0
2019-03-21 10:50:00,86.14,86.16,86.13,86.16,75748.0,62.0973,62.1117,62.09,62.1117,75748.0
2019-03-21 10:55:00,86.16,86.16,86.15,86.16,237075.0,62.1117,62.1117,62.1045,62.1117,237075.0
2019-03-21 11:00:00,86.16,86.2,86.15,86.19,750826.0,62.1117,62.1405,62.1045,62.1333,750826.0
2019-03-21 11:05:00,86.19,86.2,86.17,86.18,164795.0,62.1333,62.1405,62.1189,62.1261,164795.0
2019-03-21 11:10:00,86.18,86.19,86.17,86.19,62633.0,62.1261,62.1333,62.1189,62.1333,62633.0
2019-03-21 11:15:00,86.19,86.19,86.18,86.19,45280.0,62.1333,62.1333,62.1261,62.1333,45280.0
2019-03-21 11:20:00,86.19,86.21,86.19,86.21,154076.0,62.1333,62.1477,62.1333,62.1477,154076.0
2019-03-21 11:25:00,86.21,86.22,86.2,86.2,251833.0,62.1477,62.1549,62.1405,62.1405,251833.0
2019-03-21 11:30:00,86.2,86.22,86.2,86.22,153649.0,62.1405,62.1549,62.1405,62.1549,153649.0
2019-03-21 11:35:00,86.22,86.22,86.19,86.21,286241.0,62.1549,62.1549,62.1333,62.1477,286241.0
2019-03-21 11:40:00,86.21,86.24,86.21,86.23,144659.0,62.1477,62.1693,62.1477,62.1621,144659.0
2019-03-21 11:45:00,86.23,86.24,86.23,86.24,102887.0,62.1621,62.1693,62.1621,62.1693,102887.0
2019-03-21 11:50:00,86.23,86.24,86.23,86.24,100047.0,62.1621,62.1693,62.1621,62.1693,100047.0
2019-03-21 11:55:00,86.24,86.26,86.23,86.26,126683.0,62.1693,62.1838,62.1621,62.1838,126683.0
2019-03-21 12:00:00,86.25,86.25,86.21,86.21,225850.0,62.1766,62.1766,62.1477,62.1477,225850.0
2019-03-21 12:05:00,86.21,86.22,86.2,86.2,91230.0,62.1477,62.1549,62.1405,62.1405,91230.0
2019-03-21 12:10:00,86.2,86.21,86.18,86.19,133853.0,62.1405,62.1477,62.1261,62.1333,133853.0
2019-03-21 12:15:00,86.19,86.19,86.15,86.16,408144.0,62.1333,62.1333,62.1045,62.1117,408144.0
2019-03-21 12:20:00,86.16,86.16,86.14,86.15,29825.0,62.1117,62.1117,62.0973,62.1045,29825.0
2019-03-21 12:25:00,86.15,86.15,86.14,86.15,53059.0,62.1045,62.1045,62.0973,62.1045,53059.0
2019-03-21 12:30:00,86.15,86.15,86.13,86.15,104843.0,62.1045,62.1045,62.09,62.1045,104843.0
2019-03-21 12:35:00,86.15,86.16,86.13,86.15,105084.0,62.1045,62.1117,62.09,62.1045,105084.0
2019-03-21 12:40:00,86.15,86.15,86.14,86.15,28034.0,62.1045,62.1045,62.0973,62.1045,28034.0
2019-03-21 12:45:00,86.15,86.15,86.14,86.14,45963.0,62.1045,62.1045,62.0973,62.0973,45963.0
2019-03-21 12:50:00,86.14,86.15,86.13,86.14,27087.0,62.0973,62.1045,62.09,62.0973,27087.0
2019-03-21 12:55:00,86.15,86.16,86.14,86.15,64649.0,62.1045,62.1117,62.0973,62.1045,64649.0
2019-03-21 13:00:00,86.15,86.18,86.14,86.17,106173.0,62.1045,62.1261,62.0973,62.1189,106173.0
2019-03-21 13:05:00,86.17,86.18,86.17,86.17,18645.0,62.1189,62.1261,62.1189,62.1189,18645.0
2019-03-21 13:10:00,86.17,86.18,86.17,86.17,22519.0,62.1189,62.1261,62.1189,62.1189,22519.0
2019-03-21 13:15:00,86.17,86.18,86.16,86.16,61631.0,62.1189,62.1261,62.1117,62.1117,61631.0
2019-03-21 13:20:00,86.16,86.16,86.15,86.15,18406.0,62.1117,62.1117,62.1045,62.1045,18406.0
2019-03-21 13:25:00,86.16,86.16,86.15,86.15,32387.0,62.1117,62.1117,62.1045,62.1045,32387.0
2019-03-21 13:30:00,86.16,86.17,86.15,86.17,48843.0,62.1117,62.1189,62.1045,62.1189,48843.0
2019-03-21 13:35:00,86.17,86.17,86.15,86.15,69766.0,62.1189,62.1189,62.1045,62.1045,69766.0
2019-03-21 13:40:00,86.16,86.16,86.14,86.15,43318.0,62.1117,62.1117,62.0973,62.1045,43318.0
2019-03-21 13:45:00,86.16,86.16,86.15,86.16,19555.0,62.1117,62.1117,62.1045,62.1117,19555.0
2019-03-21 13:50:00,86.16,86.16,86.15,86.16,36262.0,62.1117,62.1117,62.1045,62.1117,36262.0
2019-03-21 13:55:00,86.15,86.16,86.12,86.13,139057.0,62.1045,62.1117,62.0828,62.09,139057.0
2019-03-21 14:00:00,86.13,86.14,86.12,86.14,172331.0,62.09,62.0973,62.0828,62.0973,172331.0
2019-03-21 14:05:00,86.14,86.15,86.13,86.15,45358.0,62.0973,62.1045,62.09,62.1045,45358.0
2019-03-21 14:10:00,86.14,86.17,86.13,86.14,768607.0,62.0973,62.1189,62.09,62.0973,768607.0
2019-03-21 14:15:00,86.14,86.14,86.13,86.14,953486.0,62.0973,62.0973,62.09,62.0973,953486.0
2019-03-21 14:20:00,86.14,86.18,86.13,86.17,278380.0,62.0973,62.1261,62.09,62.1189,278380.0
2019-03-21 14:25:00,86.17,86.18,86.17,86.17,139918.0,62.1189,62.1261,62.1189,62.1189,139918.0
2019-03-21 14:30:00,86.17,86.18,86.15,86.16,102381.0,62.1189,62.1261,62.1045,62.1117,102381.0
2019-03-21 14:35:00,86.16,86.18,86.15,86.17,101118.0,62.1117,62.1261,62.1045,62.1189,101118.0
2019-03-21 14:40:00,86.17,86.18,86.17,86.17,24976.0,62.1189,62.1261,62.1189,62.1189,24976.0
2019-03-21 14:45:00,86.18,86.19,86.17,86.18,94637.0,62.1261,62.1333,62.1189,62.1261,94637.0
2019-03-21 14:50:00,86.18,86.19,86.18,86.18,87471.0,62.1261,62.1333,62.1261,62.1261,87471.0
2019-03-21 14:55:00,86.18,86.19,86.15,86.15,263151.0,62.1261,62.1333,62.1045,62.1045,263151.0
2019-03-21 15:00:00,86.16,86.16,86.15,86.15,43245.0,62.1117,62.1117,62.1045,62.1045,43245.0
2019-03-21 15:05:00,86.16,86.16,86.13,86.15,416567.0,62.1117,62.1117,62.09,62.1045,416567.0
2019-03-21 15:10:00,86.14,86.14,86.13,86.14,445609.0,62.0973,62.0973,62.09,62.0973,445609.0
2019-03-21 15:15:00,86.14,86.14,86.13,86.14,77173.0,62.0973,62.0973,62.09,62.0973,77173.0
2019-03-21 15:20:00,86.14,86.14,86.13,86.14,82819.0,62.0973,62.0973,62.09,62.0973,82819.0
2019-03-21 15:25:00,86.14,86.14,86.12,86.12,472699.0,62.0973,62.0973,62.0828,62.0828,472699.0
2019-03-21 15:30:00,86.13,86.13,86.11,86.13,168032.0,62.09,62.09,62.0756,62.09,168032.0
2019-03-21 15:35:00,86.13,86.14,86.12,86.14,99527.0,62.09,62.0973,62.0828,62.0973,99527.0
2019-03-21 15:40:00,86.13,86.15,86.13,86.15,97573.0,62.09,62.1045,62.09,62.1045,97573.0
2019-03-21 15:45:00,86.15,86.15,86.12,86.12,166057.0,62.1045,62.1045,62.0828,62.0828,166057.0
2019-03-21 15:50:00,86.12,86.13,86.11,86.12,212861.0,62.0828,62.09,62.0756,62.0828,212861.0
2019-03-21 15:55:00,86.12,86.14,86.1,86.12,791163.0,62.0828,62.0973,62.0684,62.0828,791163.0
2019-03-22 09:30:00,86.02,86.03,85.99,86.03,253090.0,62.0107,62.018,61.9891,62.018,253090.0
2019-03-22 09:35:00,86.03,86.04,86.02,86.04,150277.0,62.018,62.0252,62.0107,62.0252,150277.0
2019-03-22 09:40:00,86.04,86.05,86.03,86.05,91322.0,62.0252,62.0324,62.018,62.0324,91322.0
2019-03-22 09:45:00,86.05,86.05,85.95,85.96,574845.0,62.0324,62.0324,61.9603,61.9675,574845.0
2019-03-22 09:50:00,85.95,85.99,85.9,85.91,626996.0,61.9603,61.9891,61.9242,61.9315,626996.0
2019-03-22 09:55:00,85.9,85.92,85.87,85.9,248665.0,61.9242,61.9387,61.9026,61.9242,248665.0
2019-03-22 10:00:00,85.9,85.95,85.9,85.92,215491.0,61.9242,61.9603,61.9242,61.9387,215491.0
2019-03-22 10:05:00,85.91,85.98,85.9,85.98,353354.0,61.9315,61.9819,61.9242,61.9819,353354.0
2019-03-22 10:10:00,85.97,85.99,85.95,85.97,171634.0,61.9747,61.9891,61.9603,61.9747,171634.0
2019-03-22 10:15:00,85.97,86.02,85.96,86.01,205473.0,61.9747,62.0107,61.9675,62.0035,205473.0
2019-03-22 10:20:00,86.01,86.02,85.99,86.01,141248.0,62.0035,62.0107,61.9891,62.0035,141248.0
2019-03-22 10:25:00,86.0,86.01,85.95,85.95,164310.0,61.9963,62.0035,61.9603,61.9603,164310.0
2019-03-22 10:30:00,85.96,85.98,85.95,85.97,88338.0,61.9675,61.9819,61.9603,61.9747,88338.0
2019-03-22 10:35:00,85.98,86.02,85.97,86.02,68638.0,61.9819,62.0107,61.9747,62.0107,68638.0
2019-03-22 10:40:00,86.01,86.01,85.95,85.98,143649.0,62.0035,62.0035,61.9603,61.9819,143649.0
2019-03-22 10:45:00,85.98,85.98,85.93,85.94,151488.0,61.9819,61.9819,61.9459,61.9531,151488.0
2019-03-22 10:50:00,85.93,85.93,85.9,85.92,182559.0,61.9459,61.9459,61.9242,61.9387,182559.0
2019-03-22 10:55:00,85.92,85.95,85.89,85.89,255590.0,61.9387,61.9603,61.917,61.917,255590.0
2019-03-22 11:00:00,85.89,85.93,85.88,85.92,370504.0,61.917,61.9459,61.9098,61.9387,370504.0
2019-03-22 11:05:00,85.92,85.93,85.91,85.92,116639.0,61.9387,61.9459,61.9315,61.9387,116639.0
2019-03-22 11:10:00,85.92,85.94,85.88,85.94,305342.0,61.9387,61.9531,61.9098,61.9531,305342.0
2019-03-22 11:15:00,85.94,85.96,85.9,85.95,115910.0,61.9531,61.9675,61.9242,61.9603,115910.0
2019-03-22 11:20:00,85.95,85.95,85.91,85.92,82143.0,61.9603,61.9603,61.9315,61.9387,82143.0
2019-03-22 11:25:00,85.91,85.95,85.89,85.9,141725.0,61.9315,61.9603,61.917,61.9242,141725.0
2019-03-22 11:30:00,85.89,85.92,85.88,85.9,170065.0,61.917,61.9387,61.9098,61.9242,170065.0
2019-03-22 11:35:00,85.9,85.91,85.86,85.87,561112.0,61.9242,61.9315,61.8954,61.9026,561112.0
2019-03-22 11:40:00,85.87,85.87,85.82,85.84,246328.0,61.9026,61.9026,61.8666,61.881,246328.0
2019-03-22 11:45:00,85.84,85.86,85.83,85.86,211977.0,61.881,61.8954,61.8738,61.8954,211977.0
2019-03-22 11:50:00,85.86,85.87,85.82,85.83,813351.0,61.8954,61.9026,61.8666,61.8738,813351.0
2019-03-22 11:55:00,85.82,85.83,85.77,85.77,189995.0,61.8666,61.8738,61.8305,61.8305,189995.0
2019-03-22 12:00:00,85.77,85.83,85.75,85.82,326893.0,61.8305,61.8738,61.8161,61.8666,326893.0
2019-03-22 12:05:00,85.81,85.85,85.81,85.83,319174.0,61.8594,61.8882,61.8594,61.8738,319174.0
2019-03-22 12:10:00,85.83,85.84,85.79,85.83,74385.0,61.8738,61.881,61.8449,61.8738,74385.0
2019-03-22 12:15:00,85.83,85.87,85.82,85.84,85872.0,61.8738,61.9026,61.8666,61.881,85872.0
2019-03-22 12:20:00,85.84,85.87,85.82,85.86,81797.0,61.881,61.9026,61.8666,61.8954,81797.0
2019-03-22 12:25:00,85.86,85.86,85.82,85.84,53577.0,61.8954,61.8954,61.8666,61.881,53577.0
2019-03-22 12:30:00,85.84,85.88,85.83,85.88,99816.0,61.881,61.9098,61.8738,61.9098,99816.0
2019-03-22 12:35:00,85.87,85.88,85.85,85.85,41683.0,61.9026,61.9098,61.8882,61.8882,41683.0
2019-03-22 12:40:00,85.85,85.86,85.81,85.81,83170.0,61.8882,61.8954,61.8594,61.8594,83170.0
2019-03-22 12:45:00,85.82,85.85,85.81,85.84,136416.0,61.8666,61.8882,61.8594,61.881,136416.0
2019-03-22 12:50:00,85.84,85.84,85.8,85.83,342410.0,61.881,61.881,61.8522,61.8738,342410.0
2019-03-22 12:55:00,85.83,85.86,85.79,85.86,564671.0,61.8738,61.8954,61.8449,61.8954,564671.0
2019-03-22 13:00:00,85.85,85.89,85.84,85.87,137003.0,61.8882,61.917,61.881,61.9026,137003.0
2019-03-22 13:05:00,85.87,85.91,85.87,85.9,314764.0,61.9026,61.9315,61.9026,61.9242,314764.0
2019-03-22 13:10:00,85.9,85.91,85.88,85.88,98180.0,61.9242,61.9315,61.9098,61.9098,98180.0
2019-03-22 13:15:00,85.89,85.91,85.87,85.9,129547.0,61.917,61.9315,61.9026,61.9242,129547.0
2019-03-22 13:20:00,85.9,85.91,85.87,85.89,95385.0,61.9242,61.9315,61.9026,61.917,95385.0
2019-03-22 13:25:00,85.89,85.89,85.88,85.89,160297.0,61.917,61.917,61.9098,61.917,160297.0
2019-03-22 13:30:00,85.89,85.92,85.88,85.91,157010.0,61.917,61.9387,61.9098,61.9315,157010.0
2019-03-22 13:35:00,85.92,85.92,85.91,85.92,108835.0,61.9387,61.9387,61.9315,61.9387,108835.0
2019-03-22 13:40:00,85.92,85.93,85.91,85.93,64211.0,61.9387,61.9459,61.9315,61.9459,64211.0
2019-03-22 13:45:00,85.93,85.95,85.9,85.9,102870.0,61.9459,61.9603,61.9242,61.9242,102870.0
2019-03-22 13:50:00,85.9,85.91,85.88,85.89,147157.0,61.9242,61.9315,61.9098,61.917,147157.0
2019-03-22 13:55:00,85.89,85.89,85.86,85.87,55959.0,61.917,61.917,61.8954,61.9026,55959.0
2019-03-22 14:00:00,85.87,85.89,85.86,85.89,101374.0,61.9026,61.917,61.8954,61.917,101374.0
2019-03-22 14:05:00,85.89,85.9,85.88,85.89,102600.0,61.917,61.9242,61.9098,61.917,102600.0
2019-03-22 14:10:00,85.89,85.94,85.88,85.94,70477.0,61.917,61.9531,61.9098,61.9531,70477.0
2019-03-22 14:15:00,85.94,85.97,85.94,85.95,126421.0,61.9531,61.9747,61.9531,61.9603,126421.0
2019-03-22 14:20:00,85.95,85.96,85.94,85.95,402241.0,61.9603,61.9675,61.9531,61.9603,402241.0
2019-03-22 14:25:00,85.95,85.95,85.92,85.92,184991.0,61.9603,61.9603,61.9387,61.9387,184991.0
2019-03-22 14:30:00,85.92,85.93,85.9,85.9,60531.0,61.9387,61.9459,61.9242,61.9242,60531.0
2019-03-22 14:35:00,85.9,85.91,85.9,85.91,37276.0,61.9242,61.9315,61.9242,61.9315,37276.0
2019-03-22 14:40:00,85.91,85.93,85.9,85.92,184041.0,61.9315,61.9459,61.9242,61.9387,184041.0
2019-03-22 14:45:00,85.92,85.94,85.91,85.94,78171.0,61.9387,61.9531,61.9315,61.9531,78171.0
2019-03-22 14:50:00,85.94,85.95,85.92,85.93,81290.0,61.9531,61.9603,61.9387,61.9459,81290.0
2019-03-22 14:55:00,85.93,85.95,85.92,85.94,194970.0,61.9459,61.9603,61.9387,61.9531,194970.0
2019-03-22 15:00:00,85.94,85.95,85.92,85.93,206346.0,61.9531,61.9603,61.9387,61.9459,206346.0
2019-03-22 15:05:00,85.93,85.94,85.92,85.93,49744.0,61.9459,61.9531,61.9387,61.9459,49744.0
2019-03-22 15:10:00,85.93,85.94,85.91,85.91,162964.0,61.9459,61.9531,61.9315,61.9315,162964.0
2019-03-22 15:15:00,85.91,85.92,85.91,85.92,82386.0,61.9315,61.9387,61.9315,61.9387,82386.0
2019-03-22 15:20:00,85.92,85.95,85.91,85.93,636494.0,61.9387,61.9603,61.9315,61.9459,636494.0
2019-03-22 15:25:00,85.92,85.93,85.92,85.92,204043.0,61.9387,61.9459,61.9387,61.9387,204043.0
2019-03-22 15:30:00,85.92,85.92,85.88,85.88,516815.0,61.9387,61.9387,61.9098,61.9098,516815.0
2019-03-22 15:35:00,85.88,85.91,85.88,85.89,367276.0,61.9098,61.9315,61.9098,61.917,367276.0
2019-03-22 15:40:00,85.89,85.89,85.88,85.88,330140.0,61.917,61.917,61.9098,61.9098,330140.0
2019-03-22 15:45:00,85.88,85.91,85.87,85.88,527210.0,61.9098,61.9315,61.9026,61.9098,527210.0
2019-03-22 15:50:00,85.88,85.88,85.83,85.88,589380.0,61.9098,61.9098,61.8738,61.9098,589380.0
2019-03-22 15:55:00,85.87,85.88,85.82,85.83,1376353.0,61.9026,61.9098,61.8666,61.8738,1376353.0
2019-03-25 09:30:00,85.78,85.81,85.74,85.81,138152.0,61.8377,61.8594,61.8089,61.8594,138152.0
2019-03-25 09:35:00,85.82,85.91,85.82,85.91,100663.0,61.8666,61.9315,61.8666,61.9315,100663.0
2019-03-25 09:40:00,85.9,85.9,85.77,85.77,389118.0,61.9242,61.9242,61.8305,61.8305,389118.0
2019-03-25 09:45:00,85.78,85.78,85.72,85.75,273472.0,61.8377,61.8377,61.7945,61.8161,273472.0
2019-03-25 09:50:00,85.75,85.79,85.72,85.73,196052.0,61.8161,61.8449,61.7945,61.8017,196052.0
2019-03-25 09:55:00,85.73,85.76,85.7,85.71,140602.0,61.8017,61.8233,61.7801,61.7873,140602.0
2019-03-25 10:00:00,85.72,85.73,85.68,85.69,254438.0,61.7945,61.8017,61.7656,61.7729,254438.0
2019-03-25 10:05:00,85.69,85.73,85.68,85.68,209337.0,61.7729,61.8017,61.7656,61.7656,209337.0
2019-03-25 10:10:00,85.68,85.69,85.66,85.66,234250.0,61.7656,61.7729,61.7512,61.7512,234250.0
2019-03-25 10:15:00,85.67,85.7,85.66,85.69,130147.0,61.7584,61.7801,61.7512,61.7729,130147.0
2019-03-25 10:20:00,85.69,85.69,85.65,85.66,142400.0,61.7729,61.7729,61.744,61.7512,142400.0
2019-03-25 10:25:00,85.66,85.72,85.65,85.72,170726.0,61.7512,61.7945,61.744,61.7945,170726.0
2019-03-25 10:30:00,85.72,85.74,85.71,85.73,194533.0,61.7945,61.8089,61.7873,61.8017,194533.0
2019-03-25 10:35:00,85.73,85.73,85.69,85.7,230968.0,61.8017,61.8017,61.7729,61.7801,230968.0
2019-03-25 10:40:00,85.69,85.7,85.69,85.7,137179.0,61.7729,61.7801,61.7729,61.7801,137179.0
2019-03-25 10:45:00,85.7,85.72,85.69,85.7,229539.0,61.7801,61.7945,61.7729,61.7801,229539.0
2019-03-25 10:50:00,85.71,85.78,85.7,85.75,190262.0,61.7873,61.8377,61.7801,61.8161,190262.0
2019-03-25 10:55:00,85.76,85.77,85.73,85.73,87619.0,61.8233,61.8305,61.8017,61.8017,87619.0
2019-03-25 11:00:00,85.73,85.75,85.72,85.73,127062.0,61.8017,61.8161,61.7945,61.8017,127062.0
2019-03-25 11:05:00,85.73,85.78,85.73,85.78,184599.0,61.8017,61.8377,61.8017,61.8377,184599.0
2019-03-25 11:10:00,85.78,85.78,85.74,85.77,170833.0,61.8377,61.8377,61.8089,61.8305,170833.0
2019-03-25 11:15:00,85.77,85.79,85.76,85.78,119959.0,61.8305,61.8449,61.8233,61.8377,119959.0
2019-03-25 11:20:00,85.78,85.79,85.77,85.79,248242.0,61.8377,61.8449,61.8305,61.8449,248242.0
2019-03-25 11:25:00,85.79,85.82,85.78,85.81,216907.0,61.8449,61.8666,61.8377,61.8594,216907.0
2019-03-25 11:30:00,85.81,85.81,85.78,85.79,89513.0,61.8594,61.8594,61.8377,61.8449,89513.0
2019-03-25 11:35:00,85.79,85.79,85.78,85.78,230646.0,61.8449,61.8449,61.8377,61.8377,230646.0
2019-03-25 11:40:00,85.78,85.79,85.75,85.76,233117.0,61.8377,61.8449,61.8161,61.8233,233117.0
2019-03-25 11:45:00,85.75,85.77,85.73,85.73,74991.0,61.8161,61.8305,61.8017,61.8017,74991.0
2019-03-25 11:50:00,85.73,85.78,85.73,85.77,44132.0,61.8017,61.8377,61.8017,61.8305,44132.0
2019-03-25 11:55:00,85.76,85.77,85.75,85.76,130097.0,61.8233,61.8305,61.8161,61.8233,130097.0
2019-03-25 12:00:00,85.75,85.76,85.73,85.76,50708.0,61.8161,61.8233,61.8017,61.8233,50708.0
2019-03-25 12:05:00,85.76,85.76,85.74,85.75,343245.0,61.8233,61.8233,61.8089,61.8161,343245.0
2019-03-25 12:10:00,85.75,85.76,85.73,85.75,310975.0,61.8161,61.8233,61.8017,61.8161,310975.0
2019-03-25 12:15:00,85.75,85.76,85.75,85.75,22721.0,61.8161,61.8233,61.8161,61.8161,22721.0
2019-03-25 12:20:00,85.76,85.77,85.75,85.77,84562.0,61.8233,61.8305,61.8161,61.8305,84562.0
2019-03-25 12:25:00,85.77,85.77,85.75,85.75,56428.0,61.8305,61.8305,61.8161,61.8161,56428.0
2019-03-25 12:30:00,85.76,85.76,85.73,85.73,125241.0,61.8233,61.8233,61.8017,61.8017,125241.0
2019-03-25 12:35:00,85.73,85.74,85.72,85.72,72937.0,61.8017,61.8089,61.7945,61.7945,72937.0
2019-03-25 12:40:00,85.72,85.73,85.72,85.72,39716.0,61.7945,61.8017,61.7945,61.7945,39716.0
2019-03-25 12:45:00,85.72,85.73,85.72,85.73,136364.0,61.7945,61.8017,61.7945,61.8017,136364.0
2019-03-25 12:50:00,85.73,85.76,85.72,85.76,279074.0,61.8017,61.8233,61.7945,61.8233,279074.0
2019-03-25 12:55:00,85.76,85.8,85.75,85.8,144734.0,61.8233,61.8522,61.8161,61.8522,144734.0
2019-03-25 13:00:00,85.8,85.8,85.76,85.77,315842.0,61.8522,61.8522,61.8233,61.8305,315842.0
2019-03-25 13:05:00,85.76,85.79,85.75,85.79,39587.0,61.8233,61.8449,61.8161,61.8449,39587.0
2019-03-25 13:10:00,85.78,85.82,85.78,85.8,237034.0,61.8377,61.8666,61.8377,61.8522,237034.0
2019-03-25 13:15:00,85.79,85.8,85.76,85.78,92450.0,61.8449,61.8522,61.8233,61.8377,92450.0
2019-03-25 13:20:00,85.78,85.78,85.74,85.75,72606.0,61.8377,61.8377,61.8089,61.8161,72606.0
2019-03-25 13:25:00,85.74,85.76,85.73,85.74,59034.0,61.8089,61.8233,61.8017,61.8089,59034.0
2019-03-25 13:30:00,85.73,85.74,85.72,85.74,68345.0,61.8017,61.8089,61.7945,61.8089,68345.0
2019-03-25 13:35:00,85.74,85.77,85.74,85.76,18706.0,61.8089,61.8305,61.8089,61.8233,18706.0
2019-03-25 13:40:00,85.75,85.76,85.73,85.73,38182.0,61.8161,61.8233,61.8017,61.8017,38182.0
2019-03-25 13:45:00,85.74,85.74,85.71,85.72,107334.0,61.8089,61.8089,61.7873,61.7945,107334.0
2019-03-25 13:50:00,85.72,85.72,85.71,85.71,13317.0,61.7945,61.7945,61.7873,61.7873,13317.0
2019-03-25 13:55:00,85.71,85.72,85.71,85.71,19937.0,61.7873,61.7945,61.7873,61.7873,19937.0
2019-03-25 14:00:00,85.72,85.73,85.71,85.73,19102.0,61.7945,61.8017,61.7873,61.8017,19102.0
2019-03-25 14:05:00,85.73,85.74,85.72,85.73,133216.0,61.8017,61.8089,61.7945,61.8017,133216.0
2019-03-25 14:10:00,85.73,85.76,85.72,85.74,355863.0,61.8017,61.8233,61.7945,61.8089,355863.0
2019-03-25 14:15:00,85.75,85.76,85.74,85.75,113951.0,61.8161,61.8233,61.8089,61.8161,113951.0
2019-03-25 14:20:00,85.76,85.76,85.74,85.75,169204.0,61.8233,61.8233,61.8089,61.8161,169204.0
2019-03-25 14:25:00,85.74,85.76,85.73,85.76,77418.0,61.8089,61.8233,61.8017,61.8233,77418.0
2019-03-25 14:30:00,85.76,85.77,85.74,85.75,205319.0,61.8233,61.8305,61.8089,61.8161,205319.0
2019-03-25 14:35:00,85.76,85.76,85.74,85.76,142404.0,61.8233,61.8233,61.8089,61.8233,142404.0
2019-03-25 14:40:00,85.76,85.77,85.74,85.76,322620.0,61.8233,61.8305,61.8089,61.8233,322620.0
2019-03-25 14:45:00,85.76,85.77,85.75,85.76,353183.0,61.8233,61.8305,61.8161,61.8233,353183.0
2019-03-25 14:50:00,85.76,85.77,85.75,85.76,89400.0,61.8233,61.8305,61.8161,61.8233,89400.0
2019-03-25 14:55:00,85.77,85.78,85.76,85.77,75605.0,61.8305,61.8377,61.8233,61.8305,75605.0
2019-03-25 15:00:00,85.77,85.79,85.76,85.77,113137.0,61.8305,61.8449,61.8233,61.8305,113137.0
2019-03-25 15:05:00,85.77,85.77,85.76,85.77,56357.0,61.8305,61.8305,61.8233,61.8305,56357.0
2019-03-25 15:10:00,85.77,85.82,85.77,85.82,99365.0,61.8305,61.8666,61.8305,61.8666,99365.0
2019-03-25 15:15:00,85.82,85.84,85.81,85.81,80985.0,61.8666,61.881,61.8594,61.8594,80985.0
2019-03-25 15:20:00,85.81,85.82,85.81,85.81,57917.0,61.8594,61.8666,61.8594,61.8594,57917.0
2019-03-25 15:25:00,85.81,85.84,85.81,85.83,124267.0,61.8594,61.881,61.8594,61.8738,124267.0
2019-03-25 15:30:00,85.83,85.86,85.82,85.84,134261.0,61.8738,61.8954,61.8666,61.881,134261.0
2019-03-25 15:35:00,85.84,85.86,85.83,85.83,97791.0,61.881,61.8954,61.8738,61.8738,97791.0
2019-03-25 15:40:00,85.84,85.84,85.83,85.84,111828.0,61.881,61.881,61.8738,61.881,111828.0
2019-03-25 15:45:00,85.84,85.86,85.81,85.81,411517.0,61.881,61.8954,61.8594,61.8594,411517.0
2019-03-25 15:50:00,85.81,85.82,85.8,85.81,288510.0,61.8594,61.8666,61.8522,61.8594,288510.0
2019-03-25 15:55:00,85.82,85.84,85.8,85.82,712057.0,61.8666,61.881,61.8522,61.8666,712057.0
2019-03-26 09:30:00,85.97,86.13,85.95,86.11,273842.0,61.9747,62.09,61.9603,62.0756,273842.0
2019-03-26 09:35:00,86.11,86.13,86.09,86.12,293480.0,62.0756,62.09,62.0612,62.0828,293480.0
2019-03-26 09:40:00,86.12,86.13,86.1,86.13,293497.0,62.0828,62.09,62.0684,62.09,293497.0
2019-03-26 09:45:00,86.14,86.15,86.11,86.12,195022.0,62.0973,62.1045,62.0756,62.0828,195022.0
2019-03-26 09:50:00,86.11,86.12,86.07,86.09,223069.0,62.0756,62.0828,62.0468,62.0612,223069.0
2019-03-26 09:55:00,86.09,86.1,86.05,86.08,409655.0,62.0612,62.0684,62.0324,62.054,409655.0
2019-03-26 10:00:00,86.08,86.09,86.06,86.06,129764.0,62.054,62.0612,62.0396,62.0396,129764.0
2019-03-26 10:05:00,86.06,86.07,86.03,86.03,93851.0,62.0396,62.0468,62.018,62.018,93851.0
2019-03-26 10:10:00,86.03,86.04,86.02,86.03,81047.0,62.018,62.0252,62.0107,62.018,81047.0
2019-03-26 10:15:00,86.03,86.04,86.02,86.03,66770.0,62.018,62.0252,62.0107,62.018,66770.0
2019-03-26 10:20:00,86.03,86.03,85.99,86.0,210751.0,62.018,62.018,61.9891,61.9963,210751.0
2019-03-26 10:25:00,86.0,86.02,85.99,86.01,119086.0,61.9963,62.0107,61.9891,62.0035,119086.0
2019-03-26 10:30:00,86.01,86.02,85.97,85.97,54184.0,62.0035,62.0107,61.9747,61.9747,54184.0
2019-03-26 10:35:00,85.97,86.0,85.96,85.99,52963.0,61.9747,61.9963,61.9675,61.9891,52963.0
2019-03-26 10:40:00,85.99,86.01,85.99,86.01,35787.0,61.9891,62.0035,61.9891,62.0035,35787.0
2019-03-26 10:45:00,86.01,86.06,86.0,86.06,124872.0,62.0035,62.0396,61.9963,62.0396,124872.0
2019-03-26 10:50:00,86.06,86.07,86.05,86.06,117284.0,62.0396,62.0468,62.0324,62.0396,117284.0
2019-03-26 10:55:00,86.06,86.08,86.06,86.07,90201.0,62.0396,62.054,62.0396,62.0468,90201.0
2019-03-26 11:00:00,86.07,86.08,86.05,86.06,78451.0,62.0468,62.054,62.0324,62.0396,78451.0
2019-03-26 11:05:00,86.05,86.06,86.03,86.03,99939.0,62.0324,62.0396,62.018,62.018,99939.0
2019-03-26 11:10:00,86.03,86.03,86.01,86.02,96969.0,62.018,62.018,62.0035,62.0107,96969.0
2019-03-26 11:15:00,86.01,86.03,86.0,86.01,79017.0,62.0035,62.018,61.9963,62.0035,79017.0
2019-03-26 11:20:00,86.01,86.03,86.0,86.01,43848.0,62.0035,62.018,61.9963,62.0035,43848.0
2019-03-26 11:25:00,86.01,86.03,86.01,86.03,19394.0,62.0035,62.018,62.0035,62.018,19394.0
2019-03-26 11:30:00,86.03,86.05,86.02,86.04,400193.0,62.018,62.0324,62.0107,62.0252,400193.0
2019-03-26 11:35:00,86.04,86.06,86.03,86.06,53191.0,62.0252,62.0396,62.018,62.0396,53191.0
2019-03-26 11:40:00,86.06,86.06,86.05,86.06,43856.0,62.0396,62.0396,62.0324,62.0396,43856.0
2019-03-26 11:45:00,86.06,86.06,86.02,86.04,137314.0,62.0396,62.0396,62.0107,62.0252,137314.0
2019-03-26 11:50:00,86.03,86.04,85.99,86.02,112877.0,62.018,62.0252,61.9891,62.0107,112877.0
2019-03-26 11:55:00,86.02,86.03,86.01,86.02,23899.0,62.0107,62.018,62.0035,62.0107,23899.0
2019-03-26 12:00:00,86.01,86.05,86.01,86.04,61273.0,62.0035,62.0324,62.0035,62.0252,61273.0
2019-03-26 12:05:00,86.04,86.05,86.03,86.04,101386.0,62.0252,62.0324,62.018,62.0252,101386.0
2019-03-26 12:10:00,86.04,86.05,86.04,86.04,104998.0,62.0252,62.0324,62.0252,62.0252,104998.0
2019-03-26 12:15:00,86.04,86.05,86.04,86.04,70351.0,62.0252,62.0324,62.0252,62.0252,70351.0
2019-03-26 12:20:00,86.04,86.06,86.01,86.03,209906.0,62.0252,62.0396,62.0035,62.018,209906.0
2019-03-26 12:25:00,86.03,86.05,86.02,86.03,44106.0,62.018,62.0324,62.0107,62.018,44106.0
2019-03-26 12:30:00,86.03,86.05,86.02,86.04,42052.0,62.018,62.0324,62.0107,62.0252,42052.0
2019-03-26 12:35:00,86.04,86.05,86.01,86.02,79575.0,62.0252,62.0324,62.0035,62.0107,79575.0
2019-03-26 12:40:00,86.01,86.02,85.98,86.0,223011.0,62.0035,62.0107,61.9819,61.9963,223011.0
2019-03-26 12:45:00,85.99,86.0,85.98,86.0,72537.0,61.9891,61.9963,61.9819,61.9963,72537.0
2019-03-26 12:50:00,86.0,86.03,85.99,86.0,275673.0,61.9963,62.018,61.9891,61.9963,275673.0
2019-03-26 12:55:00,86.0,86.01,85.96,85.98,288212.0,61.9963,62.0035,61.9675,61.9819,288212.0
2019-03-26 13:00:00,85.98,86.0,85.96,85.98,219425.0,61.9819,61.9963,61.9675,61.9819,219425.0
2019-03-26 13:05:00,85.98,85.99,85.97,85.98,147641.0,61.9819,61.9891,61.9747,61.9819,147641.0
2019-03-26 13:10:00,85.97,85.98,85.97,85.98,194843.0,61.9747,61.9819,61.9747,61.9819,194843.0
2019-03-26 13:15:00,85.97,86.0,85.97,86.0,54364.0,61.9747,61.9963,61.9747,61.9963,54364.0
2019-03-26 13:20:00,85.99,86.0,85.97,85.97,64747.0,61.9891,61.9963,61.9747,61.9747,64747.0
2019-03-26 13:25:00,85.98,85.98,85.96,85.96,22452.0,61.9819,61.9819,61.9675,61.9675,22452.0
2019-03-26 13:30:00,85.96,85.97,85.95,85.95,62489.0,61.9675,61.9747,61.9603,61.9603,62489.0
2019-03-26 13:35:00,85.96,85.96,85.91,85.93,103710.0,61.9675,61.9675,61.9315,61.9459,103710.0
2019-03-26 13:40:00,85.92,85.95,85.92,85.92,50103.0,61.9387,61.9603,61.9387,61.9387,50103.0
2019-03-26 13:45:00,85.92,85.93,85.88,85.91,584978.0,61.9387,61.9459,61.9098,61.9315,584978.0
2019-03-26 13:50:00,85.91,85.91,85.89,85.9,98365.0,61.9315,61.9315,61.917,61.9242,98365.0
2019-03-26 13:55:00,85.9,85.91,85.89,85.9,82456.0,61.9242,61.9315,61.917,61.9242,82456.0
2019-03-26 14:00:00,85.91,85.93,85.91,85.92,94990.0,61.9315,61.9459,61.9315,61.9387,94990.0
2019-03-26 14:05:00,85.93,85.95,85.92,85.94,98127.0,61.9459,61.9603,61.9387,61.9531,98127.0
2019-03-26 14:10:00,85.94,85.94,85.92,85.92,94256.0,61.9531,61.9531,61.9387,61.9387,94256.0
2019-03-26 14:15:00,85.92,85.96,85.92,85.95,36058.0,61.9387,61.9675,61.9387,61.9603,36058.0
2019-03-26 14:20:00,85.95,85.97,85.94,85.97,108902.0,61.9603,61.9747,61.9531,61.9747,108902.0
2019-03-26 14:25:00,85.97,85.97,85.94,85.95,188232.0,61.9747,61.9747,61.9531,61.9603,188232.0
2019-03-26 14:30:00,85.94,85.95,85.93,85.94,213524.0,61.9531,61.9603,61.9459,61.9531,213524.0
2019-03-26 14:35:00,85.94,85.95,85.93,85.95,31649.0,61.9531,61.9603,61.9459,61.9603,31649.0
2019-03-26 14:40:00,85.95,85.96,85.94,85.95,112558.0,61.9603,61.9675,61.9531,61.9603,112558.0
2019-03-26 14:45:00,85.95,85.95,85.94,85.95,466872.0,61.9603,61.9603,61.9531,61.9603,466872.0
2019-03-26 14:50:00,85.95,85.95,85.91,85.92,138569.0,61.9603,61.9603,61.9315,61.9387,138569.0
2019-03-26 14:55:00,85.92,85.97,85.92,85.97,120803.0,61.9387,61.9747,61.9387,61.9747,120803.0
2019-03-26 15:00:00,85.97,85.99,85.96,85.98,74831.0,61.9747,61.9891,61.9675,61.9819,74831.0
2019-03-26 15:05:00,85.98,85.99,85.96,85.97,104461.0,61.9819,61.9891,61.9675,61.9747,104461.0
2019-03-26 15:10:00,85.97,85.97,85.95,85.95,141762.0,61.9747,61.9747,61.9603,61.9603,141762.0
2019-03-26 15:15:00,85.96,85.96,85.94,85.94,89431.0,61.9675,61.9675,61.9531,61.9531,89431.0
2019-03-26 15:20:00,85.95,85.95,85.92,85.92,145827.0,61.9603,61.9603,61.9387,61.9387,145827.0
2019-03-26 15:25:00,85.92,85.93,85.91,85.91,85236.0,61.9387,61.9459,61.9315,61.9315,85236.0
2019-03-26 15:30:00,85.91,85.93,85.9,85.93,137096.0,61.9315,61.9459,61.9242,61.9459,137096.0
2019-03-26 15:35:00,85.93,85.95,85.92,85.93,76336.0,61.9459,61.9603,61.9387,61.9459,76336.0
2019-03-26 15:40:00,85.92,85.94,85.91,85.92,197621.0,61.9387,61.9531,61.9315,61.9387,197621.0
2019-03-26 15:45:00,85.92,85.94,85.91,85.92,141699.0,61.9387,61.9531,61.9315,61.9387,141699.0
2019-03-26 15:50:00,85.92,85.96,85.92,85.95,271094.0,61.9387,61.9675,61.9387,61.9603,271094.0
2019-03-26 15:55:00,85.96,86.04,85.96,86.02,1020063.0,61.9675,62.0252,61.9675,62.0107,1020063.0
2019-03-27 09:30:00,86.07,86.21,86.07,86.18,315119.0,62.0468,62.1477,62.0468,62.1261,315119.0
2019-03-27 09:35:00,86.19,86.2,86.15,86.19,136545.0,62.1333,62.1405,62.1045,62.1333,136545.0
2019-03-27 09:40:00,86.18,86.19,86.16,86.17,174137.0,62.1261,62.1333,62.1117,62.1189,174137.0
2019-03-27 09:45:00,86.16,86.17,86.15,86.17,166020.0,62.1117,62.1189,62.1045,62.1189,166020.0
2019-03-27 09:50:00,86.17,86.2,86.16,86.2,168470.0,62.1189,62.1405,62.1117,62.1405,168470.0
2019-03-27 09:55:00,86.19,86.2,86.12,86.14,515102.0,62.1333,62.1405,62.0828,62.0973,515102.0
2019-03-27 10:00:00,86.13,86.15,86.13,86.14,140705.0,62.09,62.1045,62.09,62.0973,140705.0
2019-03-27 10:05:00,86.14,86.16,86.13,86.16,120881.0,62.0973,62.1117,62.09,62.1117,120881.0
2019-03-27 10:10:00,86.16,86.17,86.15,86.17,177749.0,62.1117,62.1189,62.1045,62.1189,177749.0
2019-03-27 10:15:00,86.17,86.22,86.16,86.22,187377.0,62.1189,62.1549,62.1117,62.1549,187377.0
2019-03-27 10:20:00,86.22,86.24,86.21,86.23,125829.0,62.1549,62.1693,62.1477,62.1621,125829.0
2019-03-27 10:25:00,86.23,86.24,86.19,86.21,537958.0,62.1621,62.1693,62.1333,62.1477,537958.0
2019-03-27 10:30:00,86.21,86.22,86.18,86.18,196563.0,62.1477,62.1549,62.1261,62.1261,196563.0
2019-03-27 10:35:00,86.18,86.2,86.15,86.17,156450.0,62.1261,62.1405,62.1045,62.1189,156450.0
2019-03-27 10:40:00,86.17,86.18,86.13,86.14,160392.0,62.1189,62.1261,62.09,62.0973,160392.0
2019-03-27 10:45:00,86.14,86.14,86.11,86.12,216125.0,62.0973,62.0973,62.0756,62.0828,216125.0
2019-03-27 10:50:00,86.12,86.13,86.09,86.11,216982.0,62.0828,62.09,62.0612,62.0756,216982.0
2019-03-27 10:55:00,86.11,86.12,86.1,86.11,59639.0,62.0756,62.0828,62.0684,62.0756,59639.0
2019-03-27 11:00:00,86.11,86.11,86.05,86.06,120015.0,62.0756,62.0756,62.0324,62.0396,120015.0
2019-03-27 11:05:00,86.07,86.09,86.02,86.07,299432.0,62.0468,62.0612,62.0107,62.0468,299432.0
2019-03-27 11:10:00,86.06,86.07,86.0,86.01,193331.0,62.0396,62.0468,61.9963,62.0035,193331.0
2019-03-27 11:15:00,86.0,86.02,85.98,86.01,144723.0,61.9963,62.0107,61.9819,62.0035,144723.0
2019-03-27 11:20:00,86.01,86.04,86.0,86.04,180820.0,62.0035,62.0252,61.9963,62.0252,180820.0
2019-03-27 11:25:00,86.05,86.05,85.98,85.98,143769.0,62.0324,62.0324,61.9819,61.9819,143769.0
2019-03-27 11:30:00,85.98,86.0,85.93,85.93,213244.0,61.9819,61.9963,61.9459,61.9459,213244.0
2019-03-27 11:35:00,85.93,85.97,85.91,85.94,286123.0,61.9459,61.9747,61.9315,61.9531,286123.0
2019-03-27 11:40:00,85.94,85.96,85.92,85.92,333781.0,61.9531,61.9675,61.9387,61.9387,333781.0
2019-03-27 11:45:00,85.92,85.93,85.88,85.89,802017.0,61.9387,61.9459,61.9098,61.917,802017.0
2019-03-27 11:50:00,85.9,85.95,85.89,85.95,958072.0,61.9242,61.9603,61.917,61.9603,958072.0
2019-03-27 11:55:00,85.94,85.96,85.92,85.94,154044.0,61.9531,61.9675,61.9387,61.9531,154044.0
2019-03-27 12:00:00,85.94,85.96,85.91,85.95,207115.0,61.9531,61.9675,61.9315,61.9603,207115.0
2019-03-27 12:05:00,85.96,85.98,85.93,85.95,193458.0,61.9675,61.9819,61.9459,61.9603,193458.0
2019-03-27 12:10:00,85.95,85.96,85.93,85.94,118130.0,61.9603,61.9675,61.9459,61.9531,118130.0
2019-03-27 12:15:00,85.94,85.94,85.93,85.94,94633.0,61.9531,61.9531,61.9459,61.9531,94633.0
2019-03-27 12:20:00,85.94,85.98,85.93,85.98,306005.0,61.9531,61.9819,61.9459,61.9819,306005.0
2019-03-27 12:25:00,85.97,85.99,85.94,85.98,122520.0,61.9747,61.9891,61.9531,61.9819,122520.0
2019-03-27 12:30:00,85.99,85.99,85.98,85.99,117631.0,61.9891,61.9891,61.9819,61.9891,117631.0
2019-03-27 12:35:00,85.99,86.0,85.98,86.0,110090.0,61.9891,61.9963,61.9819,61.9963,110090.0
2019-03-27 12:40:00,86.0,86.01,85.97,86.0,169659.0,61.9963,62.0035,61.9747,61.9963,169659.0
2019-03-27 12:45:00,86.0,86.01,85.98,85.99,72736.0,61.9963,62.0035,61.9819,61.9891,72736.0
2019-03-27 12:50:00,86.0,86.01,85.98,86.01,58496.0,61.9963,62.0035,61.9819,62.0035,58496.0
2019-03-27 12:55:00,86.01,86.01,85.96,85.97,94866.0,62.0035,62.0035,61.9675,61.9747,94866.0
2019-03-27 13:00:00,85.97,85.97,85.94,85.95,114783.0,61.9747,61.9747,61.9531,61.9603,114783.0
2019-03-27 13:05:00,85.95,85.97,85.94,85.95,80825.0,61.9603,61.9747,61.9531,61.9603,80825.0
2019-03-27 13:10:00,85.94,86.01,85.94,86.01,130992.0,61.9531,62.0035,61.9531,62.0035,130992.0
2019-03-27 13:15:00,86.02,86.03,85.98,85.99,92479.0,62.0107,62.018,61.9819,61.9891,92479.0
2019-03-27 13:20:00,86.0,86.0,85.98,86.0,92929.0,61.9963,61.9963,61.9819,61.9963,92929.0
2019-03-27 13:25:00,86.0,86.01,86.0,86.01,47463.0,61.9963,62.0035,61.9963,62.0035,47463.0
2019-03-27 13:30:00,86.01,86.01,85.98,86.01,166055.0,62.0035,62.0035,61.9819,62.0035,166055.0
2019-03-27 13:35:00,86.0,86.01,85.98,86.0,110124.0,61.9963,62.0035,61.9819,61.9963,110124.0
2019-03-27 13:40:00,86.0,86.03,85.99,86.03,60573.0,61.9963,62.018,61.9891,62.018,60573.0
2019-03-27 13:45:00,86.03,86.04,86.01,86.02,64408.0,62.018,62.0252,62.0035,62.0107,64408.0
2019-03-27 13:50:00,86.02,86.04,86.01,86.03,46023.0,62.0107,62.0252,62.0035,62.018,46023.0
2019-03-27 13:55:00,86.03,86.04,86.01,86.02,31923.0,62.018,62.0252,62.0035,62.0107,31923.0
2019-03-27 14:00:00,86.02,86.04,86.01,86.03,44792.0,62.0107,62.0252,62.0035,62.018,44792.0
2019-03-27 14:05:00,86.03,86.04,86.01,86.02,34733.0,62.018,62.0252,62.0035,62.0107,34733.0
2019-03-27 14:10:00,86.03,86.06,86.02,86.06,132469.0,62.018,62.0396,62.0107,62.0396,132469.0
2019-03-27 14:15:00,86.06,86.06,86.03,86.04,249285.0,62.0396,62.0396,62.018,62.0252,249285.0
2019-03-27 14:20:00,86.05,86.06,86.03,86.06,42434.0,62.0324,62.0396,62.018,62.0396,42434.0
2019-03-27 14:25:00,86.06,86.06,86.03,86.05,20963.0,62.0396,62.0396,62.018,62.0324,20963.0
2019-03-27 14:30:00,86.05,86.06,86.04,86.04,176464.0,62.0324,62.0396,62.0252,62.0252,176464.0
2019-03-27 14:35:00,86.04,86.05,86.0,86.01,44114.0,62.0252,62.0324,61.9963,62.0035,44114.0
2019-03-27 14:40:00,86.01,86.04,86.01,86.04,70847.0,62.0035,62.0252,62.0035,62.0252,70847.0
2019-03-27 14:45:00,86.04,86.06,86.03,86.05,42084.0,62.0252,62.0396,62.018,62.0324,42084.0
2019-03-27 14:50:00,86.06,86.07,86.05,86.06,283333.0,62.0396,62.0468,62.0324,62.0396,283333.0
2019-03-27 14:55:00,86.05,86.06,86.03,86.06,62435.0,62.0324,62.0396,62.018,62.0396,62435.0
2019-03-27 15:00:00,86.06,86.06,86.04,86.05,43894.0,62.0396,62.0396,62.0252,62.0324,43894.0
2019-03-27 15:05:00,86.04,86.06,86.03,86.04,43917.0,62.0252,62.0396,62.018,62.0252,43917.0
2019-03-27 15:10:00,86.04,86.06,86.03,86.05,57541.0,62.0252,62.0396,62.018,62.0324,57541.0
2019-03-27 15:15:00,86.05,86.07,86.04,86.06,89932.0,62.0324,62.0468,62.0252,62.0396,89932.0
2019-03-27 15:20:00,86.06,86.07,86.05,86.06,186212.0,62.0396,62.0468,62.0324,62.0396,186212.0
2019-03-27 15:25:00,86.06,86.08,86.05,86.08,266429.0,62.0396,62.054,62.0324,62.054,266429.0
2019-03-27 15:30:00,86.08,86.1,86.07,86.09,189819.0,62.054,62.0684,62.0468,62.0612,189819.0
2019-03-27 15:35:00,86.09,86.1,86.09,86.09,179383.0,62.0612,62.0684,62.0612,62.0612,179383.0
2019-03-27 15:40:00,86.09,86.1,86.09,86.09,113475.0,62.0612,62.0684,62.0612,62.0612,113475.0
2019-03-27 15:45:00,86.09,86.12,86.08,86.11,666728.0,62.0612,62.0828,62.054,62.0756,666728.0
2019-03-27 15:50:00,86.11,86.11,86.07,86.07,424245.0,62.0756,62.0756,62.0468,62.0468,424245.0
2019-03-27 15:55:00,86.07,86.08,86.05,86.07,672242.0,62.0468,62.054,62.0324,62.0468,672242.0
2019-03-28 09:30:00,86.09,86.13,86.04,86.08,195266.0,62.0612,62.09,62.0252,62.054,195266.0
2019-03-28 09:35:00,86.09,86.12,86.08,86.09,92481.0,62.0612,62.0828,62.054,62.0612,92481.0
2019-03-28 09:40:00,86.09,86.12,86.09,86.12,162165.0,62.0612,62.0828,62.0612,62.0828,162165.0
2019-03-28 09:45:00,86.12,86.15,86.1,86.15,228454.0,62.0828,62.1045,62.0684,62.1045,228454.0
2019-03-28 09:50:00,86.15,86.16,86.12,86.12,178735.0,62.1045,62.1117,62.0828,62.0828,178735.0
2019-03-28 09:55:00,86.13,86.14,86.12,86.13,61553.0,62.09,62.0973,62.0828,62.09,61553.0
2019-03-28 10:00:00,86.13,86.15,86.12,86.14,251416.0,62.09,62.1045,62.0828,62.0973,251416.0
2019-03-28 10:05:00,86.14,86.15,86.13,86.15,145117.0,62.0973,62.1045,62.09,62.1045,145117.0
2019-03-28 10:10:00,86.15,86.16,86.14,86.15,473531.0,62.1045,62.1117,62.0973,62.1045,473531.0
2019-03-28 10:15:00,86.15,86.16,86.14,86.16,164692.0,62.1045,62.1117,62.0973,62.1117,164692.0
2019-03-28 10:20:00,86.16,86.17,86.15,86.17,117928.0,62.1117,62.1189,62.1045,62.1189,117928.0
2019-03-28 10:25:00,86.16,86.17,86.14,86.17,111344.0,62.1117,62.1189,62.0973,62.1189,111344.0
2019-03-28 10:30:00,86.17,86.2,86.16,86.2,389268.0,62.1189,62.1405,62.1117,62.1405,389268.0
2019-03-28 10:35:00,86.2,86.21,86.17,86.17,133340.0,62.1405,62.1477,62.1189,62.1189,133340.0
2019-03-28 10:40:00,86.17,86.2,86.17,86.19,167386.0,62.1189,62.1405,62.1189,62.1333,167386.0
2019-03-28 10:45:00,86.19,86.2,86.17,86.2,147598.0,62.1333,62.1405,62.1189,62.1405,147598.0
2019-03-28 10:50:00,86.19,86.2,86.17,86.2,140099.0,62.1333,62.1405,62.1189,62.1405,140099.0
2019-03-28 10:55:00,86.2,86.21,86.18,86.18,203960.0,62.1405,62.1477,62.1261,62.1261,203960.0
2019-03-28 11:00:00,86.18,86.2,86.14,86.16,302217.0,62.1261,62.1405,62.0973,62.1117,302217.0
2019-03-28 11:05:00,86.16,86.16,86.13,86.15,76007.0,62.1117,62.1117,62.09,62.1045,76007.0
2019-03-28 11:10:00,86.15,86.17,86.13,86.13,205184.0,62.1045,62.1189,62.09,62.09,205184.0
2019-03-28 11:15:00,86.14,86.16,86.13,86.16,59425.0,62.0973,62.1117,62.09,62.1117,59425.0
2019-03-28 11:20:00,86.15,86.17,86.13,86.14,387751.0,62.1045,62.1189,62.09,62.0973,387751.0
2019-03-28 11:25:00,86.14,86.14,86.13,86.13,25709.0,62.0973,62.0973,62.09,62.09,25709.0
2019-03-28 11:30:00,86.13,86.15,86.13,86.15,145666.0,62.09,62.1045,62.09,62.1045,145666.0
2019-03-28 11:35:00,86.15,86.15,86.13,86.15,39763.0,62.1045,62.1045,62.09,62.1045,39763.0
2019-03-28 11:40:00,86.15,86.16,86.12,86.15,99508.0,62.1045,62.1117,62.0828,62.1045,99508.0
2019-03-28 11:45:00,86.15,86.18,86.15,86.17,344950.0,62.1045,62.1261,62.1045,62.1189,344950.0
2019-03-28 11:50:00,86.17,86.18,86.14,86.14,162743.0,62.1189,62.1261,62.0973,62.0973,162743.0
2019-03-28 11:55:00,86.15,86.16,86.14,86.15,55480.0,62.1045,62.1117,62.0973,62.1045,55480.0
2019-03-28 12:00:00,86.15,86.16,86.14,86.15,480035.0,62.1045,62.1117,62.0973,62.1045,480035.0
2019-03-28 12:05:00,86.15,86.16,86.14,86.14,183427.0,62.1045,62.1117,62.0973,62.0973,183427.0
2019-03-28 12:10:00,86.14,86.15,86.12,86.14,64304.0,62.0973,62.1045,62.0828,62.0973,64304.0
2019-03-28 12:15:00,86.14,86.15,86.13,86.14,34668.0,62.0973,62.1045,62.09,62.0973,34668.0
2019-03-28 12:20:00,86.14,86.15,86.13,86.14,96638.0,62.0973,62.1045,62.09,62.0973,96638.0
2019-03-28 12:25:00,86.13,86.14,86.13,86.14,77240.0,62.09,62.0973,62.09,62.0973,77240.0
2019-03-28 12:30:00,86.14,86.14,86.13,86.14,13383.0,62.0973,62.0973,62.09,62.0973,13383.0
2019-03-28 12:35:00,86.14,86.15,86.13,86.14,66883.0,62.0973,62.1045,62.09,62.0973,66883.0
2019-03-28 12:40:00,86.14,86.15,86.13,86.14,99530.0,62.0973,62.1045,62.09,62.0973,99530.0
2019-03-28 12:45:00,86.14,86.14,86.13,86.14,45116.0,62.0973,62.0973,62.09,62.0973,45116.0
2019-03-28 12:50:00,86.14,86.14,86.13,86.14,74895.0,62.0973,62.0973,62.09,62.0973,74895.0
2019-03-28 12:55:00,86.14,86.14,86.13,86.13,34141.0,62.0973,62.0973,62.09,62.09,34141.0
2019-03-28 13:00:00,86.13,86.16,86.13,86.16,159912.0,62.09,62.1117,62.09,62.1117,159912.0
2019-03-28 13:05:00,86.16,86.16,86.15,86.15,16028.0,62.1117,62.1117,62.1045,62.1045,16028.0
2019-03-28 13:10:00,86.15,86.16,86.15,86.15,30170.0,62.1045,62.1117,62.1045,62.1045,30170.0
2019-03-28 13:15:00,86.15,86.16,86.15,86.15,45450.0,62.1045,62.1117,62.1045,62.1045,45450.0
2019-03-28 13:20:00,86.15,86.16,86.15,86.15,110617.0,62.1045,62.1117,62.1045,62.1045,110617.0
2019-03-28 13:25:00,86.15,86.16,86.15,86.15,23348.0,62.1045,62.1117,62.1045,62.1045,23348.0
2019-03-28 13:30:00,86.15,86.16,86.15,86.15,43665.0,62.1045,62.1117,62.1045,62.1045,43665.0
2019-03-28 13:35:00,86.16,86.16,86.15,86.15,7673.0,62.1117,62.1117,62.1045,62.1045,7673.0
2019-03-28 13:40:00,86.15,86.16,86.15,86.15,111732.0,62.1045,62.1117,62.1045,62.1045,111732.0
2019-03-28 13:45:00,86.15,86.16,86.15,86.15,764001.0,62.1045,62.1117,62.1045,62.1045,764001.0
2019-03-28 13:50:00,86.15,86.16,86.15,86.15,122647.0,62.1045,62.1117,62.1045,62.1045,122647.0
2019-03-28 13:55:00,86.16,86.16,86.15,86.16,174811.0,62.1117,62.1117,62.1045,62.1117,174811.0
2019-03-28 14:00:00,86.15,86.16,86.15,86.15,42367.0,62.1045,62.1117,62.1045,62.1045,42367.0
2019-03-28 14:05:00,86.16,86.16,86.15,86.15,22180.0,62.1117,62.1117,62.1045,62.1045,22180.0
2019-03-28 14:10:00,86.16,86.16,86.14,86.15,118488.0,62.1117,62.1117,62.0973,62.1045,118488.0
2019-03-28 14:15:00,86.15,86.16,86.15,86.15,151054.0,62.1045,62.1117,62.1045,62.1045,151054.0
2019-03-28 14:20:00,86.15,86.16,86.14,86.15,40811.0,62.1045,62.1117,62.0973,62.1045,40811.0
2019-03-28 14:25:00,86.15,86.15,86.14,86.15,22721.0,62.1045,62.1045,62.0973,62.1045,22721.0
2019-03-28 14:30:00,86.15,86.15,86.14,86.15,16518.0,62.1045,62.1045,62.0973,62.1045,16518.0
2019-03-28 14:35:00,86.15,86.16,86.14,86.15,126619.0,62.1045,62.1117,62.0973,62.1045,126619.0
2019-03-28 14:40:00,86.15,86.16,86.13,86.13,70750.0,62.1045,62.1117,62.09,62.09,70750.0
2019-03-28 14:45:00,86.14,86.14,86.13,86.14,27601.0,62.0973,62.0973,62.09,62.0973,27601.0
2019-03-28 14:50:00,86.14,86.14,86.13,86.14,50569.0,62.0973,62.0973,62.09,62.0973,50569.0
2019-03-28 14:55:00,86.14,86.16,86.13,86.16,66240.0,62.0973,62.1117,62.09,62.1117,66240.0
2019-03-28 15:00:00,86.16,86.17,86.15,86.16,120860.0,62.1117,62.1189,62.1045,62.1117,120860.0
2019-03-28 15:05:00,86.17,86.17,86.16,86.16,31205.0,62.1189,62.1189,62.1117,62.1117,31205.0
2019-03-28 15:10:00,86.16,86.17,86.16,86.17,69009.0,62.1117,62.1189,62.1117,62.1189,69009.0
2019-03-28 15:15:00,86.17,86.17,86.16,86.17,64264.0,62.1189,62.1189,62.1117,62.1189,64264.0
2019-03-28 15:20:00,86.17,86.17,86.16,86.16,72255.0,62.1189,62.1189,62.1117,62.1117,72255.0
2019-03-28 15:25:00,86.16,86.17,86.16,86.17,58009.0,62.1117,62.1189,62.1117,62.1189,58009.0
2019-03-28 15:30:00,86.17,86.19,86.17,86.19,289645.0,62.1189,62.1333,62.1189,62.1333,289645.0
2019-03-28 15:35:00,86.19,86.19,86.17,86.17,142977.0,62.1333,62.1333,62.1189,62.1189,142977.0
2019-03-28 15:40:00,86.17,86.2,86.17,86.19,325450.0,62.1189,62.1405,62.1189,62.1333,325450.0
2019-03-28 15:45:00,86.2,86.21,86.19,86.2,1124556.0,62.1405,62.1477,62.1333,62.1405,1124556.0
2019-03-28 15:50:00,86.2,86.21,86.17,86.2,1047708.0,62.1405,62.1477,62.1189,62.1405,1047708.0
2019-03-28 15:55:00,86.2,86.25,86.18,86.25,1585559.0,62.1405,62.1766,62.1261,62.1766,1585559.0
2019-03-29 09:30:00,86.32,86.37,86.32,86.36,422031.0,62.227,62.2631,62.227,62.2559,422031.0
2019-03-29 09:35:00,86.36,86.36,86.34,86.34,269923.0,62.2559,62.2559,62.2414,62.2414,269923.0
2019-03-29 09:40:00,86.35,86.37,86.33,86.37,1214947.0,62.2486,62.2631,62.2342,62.2631,1214947.0
2019-03-29 09:45:00,86.37,86.38,86.33,86.34,538336.0,62.2631,62.2703,62.2342,62.2414,538336.0
2019-03-29 09:50:00,86.34,86.36,86.34,86.36,475760.0,62.2414,62.2559,62.2414,62.2559,475760.0
2019-03-29 09:55:00,86.37,86.38,86.36,86.38,115396.0,62.2631,62.2703,62.2559,62.2703,115396.0
2019-03-29 10:00:00,86.38,86.41,86.37,86.41,189215.0,62.2703,62.2919,62.2631,62.2919,189215.0
2019-03-29 10:05:00,86.41,86.42,86.4,86.42,99718.0,62.2919,62.2991,62.2847,62.2991,99718.0
2019-03-29 10:10:00,86.42,86.42,86.4,86.42,175960.0,62.2991,62.2991,62.2847,62.2991,175960.0
2019-03-29 10:15:00,86.42,86.42,86.4,86.41,95468.0,62.2991,62.2991,62.2847,62.2919,95468.0
2019-03-29 10:20:00,86.41,86.41,86.37,86.38,296442.0,62.2919,62.2919,62.2631,62.2703,296442.0
2019-03-29 10:25:00,86.38,86.4,86.37,86.4,724836.0,62.2703,62.2847,62.2631,62.2847,724836.0
2019-03-29 10:30:00,86.4,86.4,86.38,86.39,143534.0,62.2847,62.2847,62.2703,62.2775,143534.0
2019-03-29 10:35:00,86.39,86.4,86.37,86.4,80548.0,62.2775,62.2847,62.2631,62.2847,80548.0
2019-03-29 10:40:00,86.4,86.41,86.35,86.35,203957.0,62.2847,62.2919,62.2486,62.2486,203957.0
2019-03-29 10:45:00,86.35,86.37,86.34,86.36,35014.0,62.2486,62.2631,62.2414,62.2559,35014.0
2019-03-29 10:50:00,86.35,86.35,86.3,86.31,39215.0,62.2486,62.2486,62.2126,62.2198,39215.0
2019-03-29 10:55:00,86.31,86.35,86.3,86.34,166903.0,62.2198,62.2486,62.2126,62.2414,166903.0
2019-03-29 11:00:00,86.34,86.35,86.34,86.34,91088.0,62.2414,62.2486,62.2414,62.2414,91088.0
2019-03-29 11:05:00,86.35,86.37,86.33,86.37,183684.0,62.2486,62.2631,62.2342,62.2631,183684.0
2019-03-29 11:10:00,86.36,86.38,86.35,86.37,220877.0,62.2559,62.2703,62.2486,62.2631,220877.0
2019-03-29 11:15:00,86.37,86.39,86.36,86.38,91462.0,62.2631,62.2775,62.2559,62.2703,91462.0
2019-03-29 11:20:00,86.38,86.38,86.35,86.37,100802.0,62.2703,62.2703,62.2486,62.2631,100802.0
2019-03-29 11:25:00,86.37,86.39,86.37,86.39,31496.0,62.2631,62.2775,62.2631,62.2775,31496.0
2019-03-29 11:30:00,86.39,86.41,86.38,86.41,69315.0,62.2775,62.2919,62.2703,62.2919,69315.0
2019-03-29 11:35:00,86.41,86.41,86.4,86.41,46453.0,62.2919,62.2919,62.2847,62.2919,46453.0
2019-03-29 11:40:00,86.41,86.41,86.4,86.41,37052.0,62.2919,62.2919,62.2847,62.2919,37052.0
2019-03-29 11:45:00,86.4,86.41,86.4,86.41,32444.0,62.2847,62.2919,62.2847,62.2919,32444.0
2019-03-29 11:50:00,86.41,86.43,86.4,86.42,209345.0,62.2919,62.3063,62.2847,62.2991,209345.0
2019-03-29 11:55:00,86.42,86.42,86.4,86.41,32132.0,62.2991,62.2991,62.2847,62.2919,32132.0
2019-03-29 12:00:00,86.41,86.41,86.4,86.41,232551.0,62.2919,62.2919,62.2847,62.2919,232551.0
2019-03-29 12:05:00,86.41,86.41,86.39,86.4,157074.0,62.2919,62.2919,62.2775,62.2847,157074.0
2019-03-29 12:10:00,86.39,86.4,86.38,86.39,29222.0,62.2775,62.2847,62.2703,62.2775,29222.0
2019-03-29 12:15:00,86.38,86.39,86.38,86.39,63977.0,62.2703,62.2775,62.2703,62.2775,63977.0
2019-03-29 12:20:00,86.39,86.39,86.38,86.38,74182.0,62.2775,62.2775,62.2703,62.2703,74182.0
2019-03-29 12:25:00,86.38,86.39,86.37,86.37,114410.0,62.2703,62.2775,62.2631,62.2631,114410.0
2019-03-29 12:30:00,86.37,86.38,86.36,86.36,84175.0,62.2631,62.2703,62.2559,62.2559,84175.0
2019-03-29 12:35:00,86.37,86.39,86.36,86.39,234742.0,62.2631,62.2775,62.2559,62.2775,234742.0
2019-03-29 12:40:00,86.39,86.39,86.38,86.39,146316.0,62.2775,62.2775,62.2703,62.2775,146316.0
2019-03-29 12:45:00,86.39,86.39,86.38,86.39,178871.0,62.2775,62.2775,62.2703,62.2775,178871.0
2019-03-29 12:50:00,86.39,86.39,86.37,86.38,120432.0,62.2775,62.2775,62.2631,62.2703,120432.0
2019-03-29 12:55:00,86.37,86.38,86.37,86.38,83360.0,62.2631,62.2703,62.2631,62.2703,83360.0
2019-03-29 13:00:00,86.37,86.38,86.37,86.38,81532.0,62.2631,62.2703,62.2631,62.2703,81532.0
2019-03-29 13:05:00,86.38,86.38,86.36,86.37,92259.0,62.2703,62.2703,62.2559,62.2631,92259.0
2019-03-29 13:10:00,86.37,86.37,86.36,86.37,100128.0,62.2631,62.2631,62.2559,62.2631,100128.0
2019-03-29 13:15:00,86.37,86.37,86.36,86.37,56574.0,62.2631,62.2631,62.2559,62.2631,56574.0
2019-03-29 13:20:00,86.37,86.37,86.35,86.37,236056.0,62.2631,62.2631,62.2486,62.2631,236056.0
2019-03-29 13:25:00,86.37,86.38,86.34,86.38,288844.0,62.2631,62.2703,62.2414,62.2703,288844.0
2019-03-29 13:30:00,86.38,86.39,86.37,86.38,73811.0,62.2703,62.2775,62.2631,62.2703,73811.0
2019-03-29 13:35:00,86.37,86.38,86.37,86.38,34865.0,62.2631,62.2703,62.2631,62.2703,34865.0
2019-03-29 13:40:00,86.37,86.4,86.37,86.4,48602.0,62.2631,62.2847,62.2631,62.2847,48602.0
2019-03-29 13:45:00,86.4,86.4,86.38,86.4,77604.0,62.2847,62.2847,62.2703,62.2847,77604.0
2019-03-29 13:50:00,86.4,86.41,86.39,86.41,717586.0,62.2847,62.2919,62.2775,62.2919,717586.0
2019-03-29 13:55:00,86.41,86.45,86.4,86.44,303253.0,62.2919,62.3207,62.2847,62.3135,303253.0
2019-03-29 14:00:00,86.44,86.44,86.43,86.44,55606.0,62.3135,62.3135,62.3063,62.3135,55606.0
2019-03-29 14:05:00,86.44,86.45,86.43,86.45,160930.0,62.3135,62.3207,62.3063,62.3207,160930.0
2019-03-29 14:10:00,86.45,86.47,86.45,86.47,203294.0,62.3207,62.3351,62.3207,62.3351,203294.0
2019-03-29 14:15:00,86.47,86.48,86.45,86.46,303599.0,62.3351,62.3424,62.3207,62.3279,303599.0
2019-03-29 14:20:00,86.46,86.46,86.45,86.46,51562.0,62.3279,62.3279,62.3207,62.3279,51562.0
2019-03-29 14:25:00,86.46,86.46,86.45,86.46,48102.0,62.3279,62.3279,62.3207,62.3279,48102.0
2019-03-29 14:30:00,86.46,86.46,86.45,86.45,74255.0,62.3279,62.3279,62.3207,62.3207,74255.0
2019-03-29 14:35:00,86.45,86.47,86.44,86.45,437900.0,62.3207,62.3351,62.3135,62.3207,437900.0
2019-03-29 14:40:00,86.45,86.46,86.44,86.45,55866.0,62.3207,62.3279,62.3135,62.3207,55866.0
2019-03-29 14:45:00,86.44,86.47,86.44,86.47,246175.0,62.3135,62.3351,62.3135,62.3351,246175.0
2019-03-29 14:50:00,86.47,86.48,86.46,86.48,118921.0,62.3351,62.3424,62.3279,62.3424,118921.0
2019-03-29 14:55:00,86.48,86.5,86.47,86.5,98664.0,62.3424,62.3568,62.3351,62.3568,98664.0
2019-03-29 15:00:00,86.5,86.53,86.49,86.51,277791.0,62.3568,62.3784,62.3496,62.364,277791.0
2019-03-29 15:05:00,86.52,86.52,86.5,86.52,152429.0,62.3712,62.3712,62.3568,62.3712,152429.0
2019-03-29 15:10:00,86.52,86.52,86.5,86.51,667181.0,62.3712,62.3712,62.3568,62.364,667181.0
2019-03-29 15:15:00,86.51,86.51,86.49,86.5,465717.0,62.364,62.364,62.3496,62.3568,465717.0
2019-03-29 15:20:00,86.5,86.5,86.49,86.5,106459.0,62.3568,62.3568,62.3496,62.3568,106459.0
2019-03-29 15:25:00,86.5,86.5,86.45,86.47,465404.0,62.3568,62.3568,62.3207,62.3351,465404.0
2019-03-29 15:30:00,86.47,86.48,86.44,86.46,281202.0,62.3351,62.3424,62.3135,62.3279,281202.0
2019-03-29 15:35:00,86.46,86.47,86.43,86.45,288503.0,62.3279,62.3351,62.3063,62.3207,288503.0
2019-03-29 15:40:00,86.45,86.46,86.42,86.44,138150.0,62.3207,62.3279,62.2991,62.3135,138150.0
2019-03-29 15:45:00,86.44,86.45,86.43,86.44,447869.0,62.3135,62.3207,62.3063,62.3135,447869.0
2019-03-29 15:50:00,86.44,86.45,86.43,86.44,761671.0,62.3135,62.3207,62.3063,62.3135,761671.0
2019-03-29 15:55:00,86.44,86.46,86.43,86.45,1497746.0,62.3135,62.3279,62.3063,62.3207,1497746.0
2019-04-01 09:30:00,86.21,86.23,86.16,86.22,283278.0,62.4212,62.4356,62.385,62.4284,283278.0
2019-04-01 09:35:00,86.23,86.24,86.22,86.24,455153.0,62.4356,62.4429,62.4284,62.4429,455153.0
2019-04-01 09:40:00,86.23,86.27,86.23,86.27,428331.0,62.4356,62.4646,62.4356,62.4646,428331.0
2019-04-01 09:45:00,86.26,86.28,86.25,86.26,218748.0,62.4574,62.4719,62.4501,62.4574,218748.0
2019-04-01 09:50:00,86.27,86.27,86.26,86.26,258501.0,62.4646,62.4646,62.4574,62.4574,258501.0
2019-04-01 09:55:00,86.26,86.27,86.26,86.27,19718.0,62.4574,62.4646,62.4574,62.4646,19718.0
2019-04-01 10:00:00,86.27,86.28,86.26,86.28,247501.0,62.4646,62.4719,62.4574,62.4719,247501.0
2019-04-01 10:05:00,86.28,86.28,86.24,86.24,165176.0,62.4719,62.4719,62.4429,62.4429,165176.0
2019-04-01 10:10:00,86.24,86.24,86.22,86.23,66780.0,62.4429,62.4429,62.4284,62.4356,66780.0
2019-04-01 10:15:00,86.23,86.23,86.22,86.23,121353.0,62.4356,62.4356,62.4284,62.4356,121353.0
2019-04-01 10:20:00,86.23,86.23,86.21,86.22,150214.0,62.4356,62.4356,62.4212,62.4284,150214.0
2019-04-01 10:25:00,86.21,86.22,86.2,86.2,63563.0,62.4212,62.4284,62.4139,62.4139,63563.0
2019-04-01 10:30:00,86.21,86.22,86.2,86.22,219803.0,62.4212,62.4284,62.4139,62.4284,219803.0
2019-04-01 10:35:00,86.22,86.22,86.19,86.22,266400.0,62.4284,62.4284,62.4067,62.4284,266400.0
2019-04-01 10:40:00,86.22,86.22,86.21,86.22,59006.0,62.4284,62.4284,62.4212,62.4284,59006.0
2019-04-01 10:45:00,86.22,86.22,86.21,86.22,113197.0,62.4284,62.4284,62.4212,62.4284,113197.0
2019-04-01 10:50:00,86.22,86.22,86.21,86.22,277230.0,62.4284,62.4284,62.4212,62.4284,277230.0
2019-04-01 10:55:00,86.22,86.22,86.21,86.22,180201.0,62.4284,62.4284,62.4212,62.4284,180201.0
2019-04-01 11:00:00,86.22,86.23,86.21,86.23,397103.0,62.4284,62.4356,62.4212,62.4356,397103.0
2019-04-01 11:05:00,86.23,86.23,86.22,86.23,64863.0,62.4356,62.4356,62.4284,62.4356,64863.0
2019-04-01 11:10:00,86.23,86.23,86.21,86.21,63961.0,62.4356,62.4356,62.4212,62.4212,63961.0
2019-04-01 11:15:00,86.22,86.25,86.21,86.23,314645.0,62.4284,62.4501,62.4212,62.4356,314645.0
2019-04-01 11:20:00,86.23,86.24,86.22,86.23,212598.0,62.4356,62.4429,62.4284,62.4356,212598.0
2019-04-01 11:25:00,86.23,86.26,86.23,86.23,1000140.0,62.4356,62.4574,62.4356,62.4356,1000140.0
2019-04-01 11:30:00,86.23,86.23,86.2,86.2,100473.0,62.4356,62.4356,62.4139,62.4139,100473.0
2019-04-01 11:35:00,86.2,86.21,86.19,86.2,77115.0,62.4139,62.4212,62.4067,62.4139,77115.0
2019-04-01 11:40:00,86.19,86.2,86.17,86.17,58767.0,62.4067,62.4139,62.3922,62.3922,58767.0
2019-04-01 11:45:00,86.17,86.18,86.17,86.17,79922.0,62.3922,62.3994,62.3922,62.3922,79922.0
2019-04-01 11:50:00,86.17,86.18,86.17,86.17,207794.0,62.3922,62.3994,62.3922,62.3922,207794.0
2019-04-01 11:55:00,86.17,86.18,86.17,86.17,46799.0,62.3922,62.3994,62.3922,62.3922,46799.0
2019-04-01 12:00:00,86.17,86.17,86.15,86.16,92836.0,62.3922,62.3922,62.3777,62.385,92836.0
2019-04-01 12:05:00,86.15,86.15,86.12,86.13,217858.0,62.3777,62.3777,62.356,62.3632,217858.0
2019-04-01 12:10:00,86.13,86.13,86.12,86.13,47699.0,62.3632,62.3632,62.356,62.3632,47699.0
2019-04-01 12:15:00,86.12,86.12,86.1,86.11,95666.0,62.356,62.356,62.3415,62.3488,95666.0
2019-04-01 12:20:00,86.1,86.11,86.09,86.11,729845.0,62.3415,62.3488,62.3343,62.3488,729845.0
2019-04-01 12:25:00,86.1,86.11,86.06,86.06,172365.0,62.3415,62.3488,62.3126,62.3126,172365.0
2019-04-01 12:30:00,86.07,86.09,86.05,86.08,241048.0,62.3198,62.3343,62.3053,62.327,241048.0
2019-04-01 12:35:00,86.08,86.09,86.07,86.09,44760.0,62.327,62.3343,62.3198,62.3343,44760.0
2019-04-01 12:40:00,86.09,86.1,86.09,86.1,78079.0,62.3343,62.3415,62.3343,62.3415,78079.0
2019-04-01 12:45:00,86.09,86.11,86.09,86.11,99430.0,62.3343,62.3488,62.3343,62.3488,99430.0
2019-04-01 12:50:00,86.11,86.11,86.1,86.11,43911.0,62.3488,62.3488,62.3415,62.3488,43911.0
2019-04-01 12:55:00,86.11,86.12,86.1,86.11,128088.0,62.3488,62.356,62.3415,62.3488,128088.0
2019-04-01 13:00:00,86.11,86.13,86.1,86.13,343962.0,62.3488,62.3632,62.3415,62.3632,343962.0
2019-04-01 13:05:00,86.13,86.13,86.11,86.12,58548.0,62.3632,62.3632,62.3488,62.356,58548.0
2019-04-01 13:10:00,86.12,86.12,86.11,86.12,18465.0,62.356,62.356,62.3488,62.356,18465.0
2019-04-01 13:15:00,86.12,86.12,86.1,86.11,70901.0,62.356,62.356,62.3415,62.3488,70901.0
2019-04-01 13:20:00,86.1,86.12,86.09,86.12,201511.0,62.3415,62.356,62.3343,62.356,201511.0
2019-04-01 13:25:00,86.11,86.14,86.11,86.13,282698.0,62.3488,62.3705,62.3488,62.3632,282698.0
2019-04-01 13:30:00,86.12,86.13,86.11,86.13,107619.0,62.356,62.3632,62.3488,62.3632,107619.0
2019-04-01 13:35:00,86.13,86.13,86.12,86.13,104905.0,62.3632,62.3632,62.356,62.3632,104905.0
2019-04-01 13:40:00,86.13,86.13,86.12,86.12,33654.0,62.3632,62.3632,62.356,62.356,33654.0
2019-04-01 13:45:00,86.12,86.14,86.12,86.13,209034.0,62.356,62.3705,62.356,62.3632,209034.0
2019-04-01 13:50:00,86.13,86.13,86.12,86.12,52707.0,62.3632,62.3632,62.356,62.356,52707.0
2019-04-01 13:55:00,86.12,86.13,86.12,86.13,17232.0,62.356,62.3632,62.356,62.3632,17232.0
2019-04-01 14:00:00,86.13,86.13,86.12,86.13,103874.0,62.3632,62.3632,62.356,62.3632,103874.0
2019-04-01 14:05:00,86.13,86.13,86.12,86.13,86696.0,62.3632,62.3632,62.356,62.3632,86696.0
2019-04-01 14:10:00,86.13,86.13,86.12,86.13,49903.0,62.3632,62.3632,62.356,62.3632,49903.0
2019-04-01 14:15:00,86.13,86.13,86.12,86.13,75724.0,62.3632,62.3632,62.356,62.3632,75724.0
2019-04-01 14:20:00,86.13,86.14,86.12,86.13,216266.0,62.3632,62.3705,62.356,62.3632,216266.0
2019-04-01 14:25:00,86.13,86.14,86.12,86.13,236599.0,62.3632,62.3705,62.356,62.3632,236599.0
2019-04-01 14:30:00,86.14,86.14,86.13,86.14,79517.0,62.3705,62.3705,62.3632,62.3705,79517.0
2019-04-01 14:35:00,86.14,86.14,86.12,86.13,106982.0,62.3705,62.3705,62.356,62.3632,106982.0
2019-04-01 14:40:00,86.13,86.14,86.12,86.13,174060.0,62.3632,62.3705,62.356,62.3632,174060.0
2019-04-01 14:45:00,86.13,86.14,86.12,86.12,171002.0,62.3632,62.3705,62.356,62.356,171002.0
2019-04-01 14:50:00,86.12,86.13,86.11,86.12,204230.0,62.356,62.3632,62.3488,62.356,204230.0
2019-04-01 14:55:00,86.12,86.14,86.11,86.13,415987.0,62.356,62.3705,62.3488,62.3632,415987.0
2019-04-01 15:00:00,86.13,86.13,86.11,86.12,212399.0,62.3632,62.3632,62.3488,62.356,212399.0
2019-04-01 15:05:00,86.12,86.13,86.11,86.11,327013.0,62.356,62.3632,62.3488,62.3488,327013.0
2019-04-01 15:10:00,86.11,86.12,86.11,86.12,118183.0,62.3488,62.356,62.3488,62.356,118183.0
2019-04-01 15:15:00,86.12,86.12,86.11,86.11,29134.0,62.356,62.356,62.3488,62.3488,29134.0
2019-04-01 15:20:00,86.11,86.12,86.1,86.1,360679.0,62.3488,62.356,62.3415,62.3415,360679.0
2019-04-01 15:25:00,86.1,86.11,86.09,86.09,173546.0,62.3415,62.3488,62.3343,62.3343,173546.0
2019-04-01 15:30:00,86.09,86.1,86.07,86.07,162639.0,62.3343,62.3415,62.3198,62.3198,162639.0
2019-04-01 15:35:00,86.07,86.08,86.07,86.08,133500.0,62.3198,62.327,62.3198,62.327,133500.0
2019-04-01 15:40:00,86.07,86.08,86.07,86.08,354453.0,62.3198,62.327,62.3198,62.327,354453.0
2019-04-01 15:45:00,86.07,86.08,86.07,86.08,597789.0,62.3198,62.327,62.3198,62.327,597789.0
2019-04-01 15:50:00,86.07,86.08,86.07,86.08,773597.0,62.3198,62.327,62.3198,62.327,773597.0
2019-04-01 15:55:00,86.07,86.09,86.07,86.07,2668616.0,62.3198,62.3343,62.3198,62.3198,2668616.0
2019-04-02 09:30:00,86.09,86.11,86.06,86.08,272542.0,62.3343,62.3488,62.3126,62.327,272542.0
2019-04-02 09:35:00,86.08,86.08,86.06,86.08,246886.0,62.327,62.327,62.3126,62.327,246886.0
2019-04-02 09:40:00,86.08,86.08,86.06,86.06,117991.0,62.327,62.327,62.3126,62.3126,117991.0
2019-04-02 09:45:00,86.06,86.07,86.06,86.06,48070.0,62.3126,62.3198,62.3126,62.3126,48070.0
2019-04-02 09:50:00,86.06,86.09,86.06,86.06,350457.0,62.3126,62.3343,62.3126,62.3126,350457.0
2019-04-02 09:55:00,86.06,86.07,86.06,86.06,86489.0,62.3126,62.3198,62.3126,62.3126,86489.0
2019-04-02 10:00:00,86.07,86.08,86.02,86.03,190305.0,62.3198,62.327,62.2836,62.2908,190305.0
2019-04-02 10:05:00,86.03,86.07,86.02,86.06,312085.0,62.2908,62.3198,62.2836,62.3126,312085.0
2019-04-02 10:10:00,86.06,86.06,86.04,86.06,255831.0,62.3126,62.3126,62.2981,62.3126,255831.0
2019-04-02 10:15:00,86.06,86.06,86.04,86.06,136568.0,62.3126,62.3126,62.2981,62.3126,136568.0
2019-04-02 10:20:00,86.06,86.06,86.04,86.04,78984.0,62.3126,62.3126,62.2981,62.2981,78984.0
2019-04-02 10:25:00,86.05,86.06,86.04,86.06,63538.0,62.3053,62.3126,62.2981,62.3126,63538.0
2019-04-02 10:30:00,86.06,86.06,86.05,86.06,64171.0,62.3126,62.3126,62.3053,62.3126,64171.0
2019-04-02 10:35:00,86.06,86.06,86.02,86.03,191064.0,62.3126,62.3126,62.2836,62.2908,191064.0
2019-04-02 10:40:00,86.03,86.03,85.99,86.0,133254.0,62.2908,62.2908,62.2619,62.2691,133254.0
2019-04-02 10:45:00,86.0,86.0,85.99,86.0,51750.0,62.2691,62.2691,62.2619,62.2691,51750.0
2019-04-02 10:50:00,86.0,86.02,85.99,86.02,125702.0,62.2691,62.2836,62.2619,62.2836,125702.0
2019-04-02 10:55:00,86.02,86.02,86.01,86.01,58106.0,62.2836,62.2836,62.2764,62.2764,58106.0
2019-04-02 11:00:00,86.01,86.01,85.98,85.98,184772.0,62.2764,62.2764,62.2546,62.2546,184772.0
2019-04-02 11:05:00,85.98,85.99,85.95,85.95,198332.0,62.2546,62.2619,62.2329,62.2329,198332.0
2019-04-02 11:10:00,85.95,85.96,85.94,85.94,141462.0,62.2329,62.2402,62.2257,62.2257,141462.0
2019-04-02 11:15:00,85.94,85.95,85.94,85.95,98881.0,62.2257,62.2329,62.2257,62.2329,98881.0
2019-04-02 11:20:00,85.94,85.98,85.94,85.98,116099.0,62.2257,62.2546,62.2257,62.2546,116099.0
2019-04-02 11:25:00,85.98,86.0,85.97,85.99,76953.0,62.2546,62.2691,62.2474,62.2619,76953.0
2019-04-02 11:30:00,86.0,86.0,85.99,85.99,69519.0,62.2691,62.2691,62.2619,62.2619,69519.0
2019-04-02 11:35:00,85.99,86.0,85.99,85.99,38862.0,62.2619,62.2691,62.2619,62.2619,38862.0
2019-04-02 11:40:00,85.99,86.0,85.98,85.98,157998.0,62.2619,62.2691,62.2546,62.2546,157998.0
2019-04-02 11:45:00,85.98,86.02,85.97,86.02,187954.0,62.2546,62.2836,62.2474,62.2836,187954.0
2019-04-02 11:50:00,86.01,86.02,86.01,86.02,19702.0,62.2764,62.2836,62.2764,62.2836,19702.0
2019-04-02 11:55:00,86.01,86.02,86.01,86.01,41830.0,62.2764,62.2836,62.2764,62.2764,41830.0
2019-04-02 12:00:00,86.01,86.02,86.0,86.02,77189.0,62.2764,62.2836,62.2691,62.2836,77189.0
2019-04-02 12:05:00,86.02,86.02,86.01,86.01,4957.0,62.2836,62.2836,62.2764,62.2764,4957.0
2019-04-02 12:10:00,86.02,86.02,86.01,86.01,12291.0,62.2836,62.2836,62.2764,62.2764,12291.0
2019-04-02 12:15:00,86.01,86.02,86.01,86.01,30391.0,62.2764,62.2836,62.2764,62.2764,30391.0
2019-04-02 12:20:00,86.02,86.02,86.0,86.01,31851.0,62.2836,62.2836,62.2691,62.2764,31851.0
2019-04-02 12:25:00,86.0,86.01,86.0,86.0,43769.0,62.2691,62.2764,62.2691,62.2691,43769.0
2019-04-02 12:30:00,86.0,86.01,86.0,86.0,13242.0,62.2691,62.2764,62.2691,62.2691,13242.0
2019-04-02 12:35:00,86.01,86.01,86.0,86.01,30811.0,62.2764,62.2764,62.2691,62.2764,30811.0
2019-04-02 12:40:00,86.01,86.01,86.0,86.0,58710.0,62.2764,62.2764,62.2691,62.2691,58710.0
2019-04-02 12:45:00,86.01,86.01,85.99,86.0,306354.0,62.2764,62.2764,62.2619,62.2691,306354.0
2019-04-02 12:50:00,86.0,86.0,85.99,85.99,54132.0,62.2691,62.2691,62.2619,62.2619,54132.0
2019-04-02 12:55:00,86.0,86.0,85.99,86.0,37975.0,62.2691,62.2691,62.2619,62.2691,37975.0
2019-04-02 13:00:00,85.99,86.0,85.99,86.0,21377.0,62.2619,62.2691,62.2619,62.2691,21377.0
2019-04-02 13:05:00,85.99,86.0,85.99,86.0,65626.0,62.2619,62.2691,62.2619,62.2691,65626.0
2019-04-02 13:10:00,86.0,86.02,86.0,86.02,88462.0,62.2691,62.2836,62.2691,62.2836,88462.0
2019-04-02 13:15:00,86.02,86.02,86.01,86.02,60883.0,62.2836,62.2836,62.2764,62.2836,60883.0
2019-04-02 13:20:00,86.02,86.03,86.01,86.03,52260.0,62.2836,62.2908,62.2764,62.2908,52260.0
2019-04-02 13:25:00,86.03,86.03,86.02,86.03,28709.0,62.2908,62.2908,62.2836,62.2908,28709.0
2019-04-02 13:30:00,86.03,86.04,86.02,86.03,108872.0,62.2908,62.2981,62.2836,62.2908,108872.0
2019-04-02 13:35:00,86.04,86.04,86.03,86.04,13952.0,62.2981,62.2981,62.2908,62.2981,13952.0
2019-04-02 13:40:00,86.04,86.06,86.03,86.05,483350.0,62.2981,62.3126,62.2908,62.3053,483350.0
2019-04-02 13:45:00,86.05,86.05,86.04,86.05,50826.0,62.3053,62.3053,62.2981,62.3053,50826.0
2019-04-02 13:50:00,86.05,86.05,86.03,86.04,263137.0,62.3053,62.3053,62.2908,62.2981,263137.0
2019-04-02 13:55:00,86.04,86.04,86.03,86.04,66718.0,62.2981,62.2981,62.2908,62.2981,66718.0
2019-04-02 14:00:00,86.04,86.04,86.03,86.04,27100.0,62.2981,62.2981,62.2908,62.2981,27100.0
2019-04-02 14:05:00,86.04,86.04,86.03,86.04,23093.0,62.2981,62.2981,62.2908,62.2981,23093.0
2019-04-02 14:10:00,86.04,86.04,86.03,86.04,42145.0,62.2981,62.2981,62.2908,62.2981,42145.0
2019-04-02 14:15:00,86.03,86.04,86.03,86.04,72716.0,62.2908,62.2981,62.2908,62.2981,72716.0
2019-04-02 14:20:00,86.04,86.04,86.03,86.04,15846.0,62.2981,62.2981,62.2908,62.2981,15846.0
2019-04-02 14:25:00,86.04,86.06,86.03,86.06,110489.0,62.2981,62.3126,62.2908,62.3126,110489.0
2019-04-02 14:30:00,86.06,86.06,86.05,86.06,81772.0,62.3126,62.3126,62.3053,62.3126,81772.0
2019-04-02 14:35:00,86.06,86.07,86.05,86.07,78824.0,62.3126,62.3198,62.3053,62.3198,78824.0
2019-04-02 14:40:00,86.07,86.07,86.06,86.07,143305.0,62.3198,62.3198,62.3126,62.3198,143305.0
2019-04-02 14:45:00,86.07,86.08,86.06,86.08,273534.0,62.3198,62.327,62.3126,62.327,273534.0
2019-04-02 14:50:00,86.08,86.08,86.07,86.08,39074.0,62.327,62.327,62.3198,62.327,39074.0
2019-04-02 14:55:00,86.08,86.09,86.07,86.09,171863.0,62.327,62.3343,62.3198,62.3343,171863.0
2019-04-02 15:00:00,86.09,86.1,86.09,86.09,119943.0,62.3343,62.3415,62.3343,62.3343,119943.0
2019-04-02 15:05:00,86.09,86.1,86.09,86.1,52653.0,62.3343,62.3415,62.3343,62.3415,52653.0
2019-04-02 15:10:00,86.1,86.1,86.09,86.1,70428.0,62.3415,62.3415,62.3343,62.3415,70428.0
2019-04-02 15:15:00,86.09,86.1,86.09,86.1,69695.0,62.3343,62.3415,62.3343,62.3415,69695.0
2019-04-02 15:20:00,86.1,86.1,86.09,86.1,34130.0,62.3415,62.3415,62.3343,62.3415,34130.0
2019-04-02 15:25:00,86.1,86.11,86.09,86.1,248446.0,62.3415,62.3488,62.3343,62.3415,248446.0
2019-04-02 15:30:00,86.1,86.11,86.08,86.11,357327.0,62.3415,62.3488,62.327,62.3488,357327.0
2019-04-02 15:35:00,86.11,86.11,86.1,86.11,87057.0,62.3488,62.3488,62.3415,62.3488,87057.0
2019-04-02 15:40:00,86.11,86.11,86.1,86.11,46444.0,62.3488,62.3488,62.3415,62.3488,46444.0
2019-04-02 15:45:00,86.11,86.14,86.1,86.14,768642.0,62.3488,62.3705,62.3415,62.3705,768642.0
2019-04-02 15:50:00,86.14,86.14,86.12,86.13,1061894.0,62.3705,62.3705,62.356,62.3632,1061894.0
2019-04-02 15:55:00,86.13,86.13,86.11,86.11,885064.0,62.3632,62.3632,62.3488,62.3488,885064.0
2019-04-03 09:30:00,86.2,86.26,86.19,86.23,235617.0,62.4139,62.4574,62.4067,62.4356,235617.0
2019-04-03 09:35:00,86.23,86.26,86.23,86.26,197655.0,62.4356,62.4574,62.4356,62.4574,197655.0
2019-04-03 09:40:00,86.25,86.26,86.25,86.26,54176.0,62.4501,62.4574,62.4501,62.4574,54176.0
2019-04-03 09:45:00,86.26,86.27,86.24,86.25,262374.0,62.4574,62.4646,62.4429,62.4501,262374.0
2019-04-03 09:50:00,86.25,86.25,86.21,86.22,207912.0,62.4501,62.4501,62.4212,62.4284,207912.0
2019-04-03 09:55:00,86.23,86.23,86.2,86.21,88254.0,62.4356,62.4356,62.4139,62.4212,88254.0
2019-04-03 10:00:00,86.2,86.22,86.2,86.22,162700.0,62.4139,62.4284,62.4139,62.4284,162700.0
2019-04-03 10:05:00,86.22,86.23,86.19,86.23,254286.0,62.4284,62.4356,62.4067,62.4356,254286.0
2019-04-03 10:10:00,86.23,86.23,86.22,86.23,43704.0,62.4356,62.4356,62.4284,62.4356,43704.0
2019-04-03 10:15:00,86.23,86.25,86.22,86.25,103022.0,62.4356,62.4501,62.4284,62.4501,103022.0
2019-04-03 10:20:00,86.25,86.26,86.25,86.25,116675.0,62.4501,62.4574,62.4501,62.4501,116675.0
2019-04-03 10:25:00,86.25,86.25,86.21,86.22,103410.0,62.4501,62.4501,62.4212,62.4284,103410.0
2019-04-03 10:30:00,86.22,86.25,86.2,86.24,232183.0,62.4284,62.4501,62.4139,62.4429,232183.0
2019-04-03 10:35:00,86.24,86.26,86.23,86.26,76223.0,62.4429,62.4574,62.4356,62.4574,76223.0
2019-04-03 10:40:00,86.26,86.27,86.26,86.27,100973.0,62.4574,62.4646,62.4574,62.4646,100973.0
2019-04-03 10:45:00,86.27,86.27,86.26,86.27,77613.0,62.4646,62.4646,62.4574,62.4646,77613.0
2019-04-03 10:50:00,86.27,86.27,86.24,86.27,171154.0,62.4646,62.4646,62.4429,62.4646,171154.0
2019-04-03 10:55:00,86.27,86.27,86.26,86.27,85783.0,62.4646,62.4646,62.4574,62.4646,85783.0
2019-04-03 11:00:00,86.27,86.29,86.26,86.28,123904.0,62.4646,62.4791,62.4574,62.4719,123904.0
2019-04-03 11:05:00,86.29,86.31,86.28,86.29,256951.0,62.4791,62.4936,62.4719,62.4791,256951.0
2019-04-03 11:10:00,86.29,86.29,86.25,86.26,59992.0,62.4791,62.4791,62.4501,62.4574,59992.0
2019-04-03 11:15:00,86.26,86.27,86.25,86.26,70285.0,62.4574,62.4646,62.4501,62.4574,70285.0
2019-04-03 11:20:00,86.26,86.26,86.25,86.25,83186.0,62.4574,62.4574,62.4501,62.4501,83186.0
2019-04-03 11:25:00,86.26,86.26,86.24,86.25,113119.0,62.4574,62.4574,62.4429,62.4501,113119.0
2019-04-03 11:30:00,86.25,86.26,86.24,86.26,83351.0,62.4501,62.4574,62.4429,62.4574,83351.0
2019-04-03 11:35:00,86.26,86.26,86.25,86.25,78471.0,62.4574,62.4574,62.4501,62.4501,78471.0
2019-04-03 11:40:00,86.25,86.26,86.25,86.25,63892.0,62.4501,62.4574,62.4501,62.4501,63892.0
2019-04-03 11:45:00,86.25,86.26,86.25,86.26,388909.0,62.4501,62.4574,62.4501,62.4574,388909.0
2019-04-03 11:50:00,86.26,86.26,86.25,86.26,39696.0,62.4574,62.4574,62.4501,62.4574,39696.0
2019-04-03 11:55:00,86.26,86.26,86.25,86.26,55479.0,62.4574,62.4574,62.4501,62.4574,55479.0
2019-04-03 12:00:00,86.26,86.26,86.25,86.26,50015.0,62.4574,62.4574,62.4501,62.4574,50015.0
2019-04-03 12:05:00,86.26,86.26,86.25,86.26,50880.0,62.4574,62.4574,62.4501,62.4574,50880.0
2019-04-03 12:10:00,86.26,86.26,86.25,86.26,70982.0,62.4574,62.4574,62.4501,62.4574,70982.0
2019-04-03 12:15:00,86.26,86.26,86.25,86.26,66325.0,62.4574,62.4574,62.4501,62.4574,66325.0
2019-04-03 12:20:00,86.26,86.26,86.25,86.26,70078.0,62.4574,62.4574,62.4501,62.4574,70078.0
2019-04-03 12:25:00,86.25,86.26,86.23,86.23,652581.0,62.4501,62.4574,62.4356,62.4356,652581.0
2019-04-03 12:30:00,86.23,86.24,86.22,86.22,86089.0,62.4356,62.4429,62.4284,62.4284,86089.0
2019-04-03 12:35:00,86.22,86.22,86.19,86.19,73532.0,62.4284,62.4284,62.4067,62.4067,73532.0
2019-04-03 12:40:00,86.19,86.2,86.19,86.2,94690.0,62.4067,62.4139,62.4067,62.4139,94690.0
2019-04-03 12:45:00,86.2,86.22,86.19,86.22,303650.0,62.4139,62.4284,62.4067,62.4284,303650.0
2019-04-03 12:50:00,86.22,86.24,86.21,86.23,211143.0,62.4284,62.4429,62.4212,62.4356,211143.0
2019-04-03 12:55:00,86.23,86.23,86.22,86.22,72960.0,62.4356,62.4356,62.4284,62.4284,72960.0
2019-04-03 13:00:00,86.22,86.22,86.21,86.22,47318.0,62.4284,62.4284,62.4212,62.4284,47318.0
2019-04-03 13:05:00,86.21,86.22,86.21,86.22,32832.0,62.4212,62.4284,62.4212,62.4284,32832.0
2019-04-03 13:10:00,86.21,86.22,86.21,86.21,37759.0,62.4212,62.4284,62.4212,62.4212,37759.0
2019-04-03 13:15:00,86.21,86.22,86.2,86.21,153985.0,62.4212,62.4284,62.4139,62.4212,153985.0
2019-04-03 13:20:00,86.21,86.23,86.2,86.22,75355.0,62.4212,62.4356,62.4139,62.4284,75355.0
2019-04-03 13:25:00,86.23,86.23,86.21,86.21,250616.0,62.4356,62.4356,62.4212,62.4212,250616.0
2019-04-03 13:30:00,86.21,86.21,86.2,86.2,112566.0,62.4212,62.4212,62.4139,62.4139,112566.0
2019-04-03 13:35:00,86.2,86.21,86.2,86.2,34735.0,62.4139,62.4212,62.4139,62.4139,34735.0
2019-04-03 13:40:00,86.2,86.21,86.19,86.2,277677.0,62.4139,62.4212,62.4067,62.4139,277677.0
2019-04-03 13:45:00,86.2,86.21,86.2,86.2,56224.0,62.4139,62.4212,62.4139,62.4139,56224.0
2019-04-03 13:50:00,86.2,86.21,86.19,86.2,204863.0,62.4139,62.4212,62.4067,62.4139,204863.0
2019-04-03 13:55:00,86.2,86.2,86.19,86.19,81381.0,62.4139,62.4139,62.4067,62.4067,81381.0
2019-04-03 14:00:00,86.19,86.2,86.17,86.18,152647.0,62.4067,62.4139,62.3922,62.3994,152647.0
2019-04-03 14:05:00,86.17,86.2,86.17,86.19,133369.0,62.3922,62.4139,62.3922,62.4067,133369.0
2019-04-03 14:10:00,86.19,86.19,86.18,86.18,51072.0,62.4067,62.4067,62.3994,62.3994,51072.0
2019-04-03 14:15:00,86.18,86.19,86.16,86.17,96274.0,62.3994,62.4067,62.385,62.3922,96274.0
2019-04-03 14:20:00,86.16,86.2,86.16,86.2,164536.0,62.385,62.4139,62.385,62.4139,164536.0
2019-04-03 14:25:00,86.2,86.2,86.18,86.18,59215.0,62.4139,62.4139,62.3994,62.3994,59215.0
2019-04-03 14:30:00,86.18,86.19,86.16,86.16,88204.0,62.3994,62.4067,62.385,62.385,88204.0
2019-04-03 14:35:00,86.16,86.17,86.14,86.15,103410.0,62.385,62.3922,62.3705,62.3777,103410.0
2019-04-03 14:40:00,86.14,86.15,86.13,86.13,122763.0,62.3705,62.3777,62.3632,62.3632,122763.0
2019-04-03 14:45:00,86.14,86.16,86.13,86.15,109016.0,62.3705,62.385,62.3632,62.3777,109016.0
2019-04-03 14:50:00,86.16,86.16,86.15,86.16,45410.0,62.385,62.385,62.3777,62.385,45410.0
2019-04-03 14:55:00,86.16,86.16,86.15,86.15,72175.0,62.385,62.385,62.3777,62.3777,72175.0
2019-04-03 15:00:00,86.15,86.16,86.14,86.16,96913.0,62.3777,62.385,62.3705,62.385,96913.0
2019-04-03 15:05:00,86.16,86.16,86.13,86.14,114540.0,62.385,62.385,62.3632,62.3705,114540.0
2019-04-03 15:10:00,86.14,86.14,86.12,86.12,116005.0,62.3705,62.3705,62.356,62.356,116005.0
2019-04-03 15:15:00,86.12,86.13,86.1,86.11,147668.0,62.356,62.3632,62.3415,62.3488,147668.0
2019-04-03 15:20:00,86.11,86.13,86.1,86.13,210520.0,62.3488,62.3632,62.3415,62.3632,210520.0
2019-04-03 15:25:00,86.13,86.13,86.12,86.13,132157.0,62.3632,62.3632,62.356,62.3632,132157.0
2019-04-03 15:30:00,86.13,86.13,86.12,86.13,153355.0,62.3632,62.3632,62.356,62.3632,153355.0
2019-04-03 15:35:00,86.13,86.15,86.12,86.14,206003.0,62.3632,62.3777,62.356,62.3705,206003.0
2019-04-03 15:40:00,86.14,86.14,86.13,86.14,151034.0,62.3705,62.3705,62.3632,62.3705,151034.0
2019-04-03 15:45:00,86.14,86.14,86.13,86.13,228268.0,62.3705,62.3705,62.3632,62.3632,228268.0
2019-04-03 15:50:00,86.13,86.15,86.13,86.13,976218.0,62.3632,62.3777,62.3632,62.3632,976218.0
2019-04-03 15:55:00,86.14,86.16,86.13,86.13,790996.0,62.3705,62.385,62.3632,62.3632,790996.0
2019-04-04 09:30:00,86.15,86.17,86.13,86.17,75404.0,62.3777,62.3922,62.3632,62.3922,75404.0
2019-04-04 09:35:00,86.17,86.19,86.16,86.17,102643.0,62.3922,62.4067,62.385,62.3922,102643.0
2019-04-04 09:40:00,86.17,86.19,86.17,86.18,159171.0,62.3922,62.4067,62.3922,62.3994,159171.0
2019-04-04 09:45:00,86.17,86.2,86.17,86.18,95068.0,62.3922,62.4139,62.3922,62.3994,95068.0
2019-04-04 09:50:00,86.18,86.19,86.17,86.17,67131.0,62.3994,62.4067,62.3922,62.3922,67131.0
2019-04-04 09:55:00,86.18,86.2,86.17,86.2,49307.0,62.3994,62.4139,62.3922,62.4139,49307.0
2019-04-04 10:00:00,86.2,86.21,86.19,86.2,103644.0,62.4139,62.4212,62.4067,62.4139,103644.0
2019-04-04 10:05:00,86.2,86.2,86.18,86.19,116807.0,62.4139,62.4139,62.3994,62.4067,116807.0
2019-04-04 10:10:00,86.19,86.2,86.18,86.2,81217.0,62.4067,62.4139,62.3994,62.4139,81217.0
2019-04-04 10:15:00,86.2,86.2,86.17,86.18,103730.0,62.4139,62.4139,62.3922,62.3994,103730.0
2019-04-04 10:20:00,86.18,86.18,86.17,86.17,85183.0,62.3994,62.3994,62.3922,62.3922,85183.0
2019-04-04 10:25:00,86.17,86.18,86.17,86.18,66106.0,62.3922,62.3994,62.3922,62.3994,66106.0
2019-04-04 10:30:00,86.18,86.18,86.14,86.15,434539.0,62.3994,62.3994,62.3705,62.3777,434539.0
2019-04-04 10:35:00,86.15,86.16,86.14,86.16,214041.0,62.3777,62.385,62.3705,62.385,214041.0
2019-04-04 10:40:00,86.15,86.16,86.14,86.16,94617.0,62.3777,62.385,62.3705,62.385,94617.0
2019-04-04 10:45:00,86.16,86.2,86.16,86.2,238486.0,62.385,62.4139,62.385,62.4139,238486.0
2019-04-04 10:50:00,86.2,86.21,86.19,86.21,41547.0,62.4139,62.4212,62.4067,62.4212,41547.0
2019-04-04 10:55:00,86.22,86.22,86.21,86.21,24388.0,62.4284,62.4284,62.4212,62.4212,24388.0
2019-04-04 11:00:00,86.21,86.22,86.2,86.21,81418.0,62.4212,62.4284,62.4139,62.4212,81418.0
2019-04-04 11:05:00,86.22,86.24,86.21,86.24,51067.0,62.4284,62.4429,62.4212,62.4429,51067.0
2019-04-04 11:10:00,86.23,86.25,86.22,86.22,58916.0,62.4356,62.4501,62.4284,62.4284,58916.0
2019-04-04 11:15:00,86.22,86.22,86.19,86.19,76232.0,62.4284,62.4284,62.4067,62.4067,76232.0
2019-04-04 11:20:00,86.2,86.21,86.17,86.2,69464.0,62.4139,62.4212,62.3922,62.4139,69464.0
2019-04-04 11:25:00,86.2,86.22,86.2,86.22,52828.0,62.4139,62.4284,62.4139,62.4284,52828.0
2019-04-04 11:30:00,86.22,86.22,86.19,86.2,24227.0,62.4284,62.4284,62.4067,62.4139,24227.0
2019-04-04 11:35:00,86.2,86.22,86.19,86.21,70905.0,62.4139,62.4284,62.4067,62.4212,70905.0
2019-04-04 11:40:00,86.21,86.22,86.21,86.21,32354.0,62.4212,62.4284,62.4212,62.4212,32354.0
2019-04-04 11:45:00,86.21,86.22,86.2,86.2,40930.0,62.4212,62.4284,62.4139,62.4139,40930.0
2019-04-04 11:50:00,86.2,86.21,86.19,86.2,32787.0,62.4139,62.4212,62.4067,62.4139,32787.0
2019-04-04 11:55:00,86.2,86.21,86.19,86.2,39715.0,62.4139,62.4212,62.4067,62.4139,39715.0
2019-04-04 12:00:00,86.2,86.21,86.19,86.2,46278.0,62.4139,62.4212,62.4067,62.4139,46278.0
2019-04-04 12:05:00,86.2,86.21,86.2,86.2,118468.0,62.4139,62.4212,62.4139,62.4139,118468.0
2019-04-04 12:10:00,86.2,86.21,86.19,86.19,27102.0,62.4139,62.4212,62.4067,62.4067,27102.0
2019-04-04 12:15:00,86.2,86.2,86.15,86.16,81270.0,62.4139,62.4139,62.3777,62.385,81270.0
2019-04-04 12:20:00,86.16,86.2,86.16,86.19,33721.0,62.385,62.4139,62.385,62.4067,33721.0
2019-04-04 12:25:00,86.2,86.2,86.19,86.2,11996.0,62.4139,62.4139,62.4067,62.4139,11996.0
2019-04-04 12:30:00,86.2,86.2,86.19,86.2,13704.0,62.4139,62.4139,62.4067,62.4139,13704.0
2019-04-04 12:35:00,86.2,86.21,86.18,86.19,95500.0,62.4139,62.4212,62.3994,62.4067,95500.0
2019-04-04 12:40:00,86.19,86.2,86.18,86.18,39049.0,62.4067,62.4139,62.3994,62.3994,39049.0
2019-04-04 12:45:00,86.18,86.2,86.17,86.19,614737.0,62.3994,62.4139,62.3922,62.4067,614737.0
2019-04-04 12:50:00,86.2,86.21,86.19,86.19,32845.0,62.4139,62.4212,62.4067,62.4067,32845.0
2019-04-04 12:55:00,86.2,86.21,86.19,86.19,32049.0,62.4139,62.4212,62.4067,62.4067,32049.0
2019-04-04 13:00:00,86.2,86.2,86.18,86.19,96134.0,62.4139,62.4139,62.3994,62.4067,96134.0
2019-04-04 13:05:00,86.19,86.2,86.18,86.18,65138.0,62.4067,62.4139,62.3994,62.3994,65138.0
2019-04-04 13:10:00,86.18,86.19,86.18,86.18,81844.0,62.3994,62.4067,62.3994,62.3994,81844.0
2019-04-04 13:15:00,86.19,86.2,86.18,86.19,24412.0,62.4067,62.4139,62.3994,62.4067,24412.0
2019-04-04 13:20:00,86.2,86.2,86.19,86.2,6478.0,62.4139,62.4139,62.4067,62.4139,6478.0
2019-04-04 13:25:00,86.2,86.21,86.19,86.19,56599.0,62.4139,62.4212,62.4067,62.4067,56599.0
2019-04-04 13:30:00,86.2,86.2,86.19,86.2,26848.0,62.4139,62.4139,62.4067,62.4139,26848.0
2019-04-04 13:35:00,86.19,86.2,86.19,86.2,56267.0,62.4067,62.4139,62.4067,62.4139,56267.0
2019-04-04 13:40:00,86.19,86.2,86.19,86.19,13745.0,62.4067,62.4139,62.4067,62.4067,13745.0
2019-04-04 13:45:00,86.2,86.2,86.19,86.19,12241.0,62.4139,62.4139,62.4067,62.4067,12241.0
2019-04-04 13:50:00,86.2,86.2,86.19,86.19,19752.0,62.4139,62.4139,62.4067,62.4067,19752.0
2019-04-04 13:55:00,86.19,86.2,86.19,86.2,34437.0,62.4067,62.4139,62.4067,62.4139,34437.0
2019-04-04 14:00:00,86.19,86.2,86.18,86.18,608151.0,62.4067,62.4139,62.3994,62.3994,608151.0
2019-04-04 14:05:00,86.18,86.2,86.18,86.18,282657.0,62.3994,62.4139,62.3994,62.3994,282657.0
2019-04-04 14:10:00,86.19,86.21,86.18,86.2,125124.0,62.4067,62.4212,62.3994,62.4139,125124.0
2019-04-04 14:15:00,86.2,86.22,86.2,86.22,53656.0,62.4139,62.4284,62.4139,62.4284,53656.0
2019-04-04 14:20:00,86.22,86.22,86.21,86.22,31991.0,62.4284,62.4284,62.4212,62.4284,31991.0
2019-04-04 14:25:00,86.22,86.22,86.21,86.22,11400.0,62.4284,62.4284,62.4212,62.4284,11400.0
2019-04-04 14:30:00,86.22,86.22,86.21,86.21,1113448.0,62.4284,62.4284,62.4212,62.4212,1113448.0
2019-04-04 14:35:00,86.21,86.22,86.21,86.22,22727.0,62.4212,62.4284,62.4212,62.4284,22727.0
2019-04-04 14:40:00,86.22,86.22,86.21,86.22,26011.0,62.4284,62.4284,62.4212,62.4284,26011.0
2019-04-04 14:45:00,86.21,86.23,86.21,86.22,233334.0,62.4212,62.4356,62.4212,62.4284,233334.0
2019-04-04 14:50:00,86.22,86.23,86.22,86.22,158080.0,62.4284,62.4356,62.4284,62.4284,158080.0
2019-04-04 14:55:00,86.23,86.25,86.22,86.24,154877.0,62.4356,62.4501,62.4284,62.4429,154877.0
2019-04-04 15:00:00,86.25,86.25,86.22,86.22,115966.0,62.4501,62.4501,62.4284,62.4284,115966.0
2019-04-04 15:05:00,86.22,86.23,86.21,86.21,51291.0,62.4284,62.4356,62.4212,62.4212,51291.0
2019-04-04 15:10:00,86.21,86.24,86.21,86.23,113224.0,62.4212,62.4429,62.4212,62.4356,113224.0
2019-04-04 15:15:00,86.24,86.25,86.23,86.24,88966.0,62.4429,62.4501,62.4356,62.4429,88966.0
2019-04-04 15:20:00,86.24,86.25,86.24,86.24,71352.0,62.4429,62.4501,62.4429,62.4429,71352.0
2019-04-04 15:25:00,86.24,86.25,86.24,86.25,114787.0,62.4429,62.4501,62.4429,62.4501,114787.0
2019-04-04 15:30:00,86.25,86.26,86.24,86.25,163965.0,62.4501,62.4574,62.4429,62.4501,163965.0
2019-04-04 15:35:00,86.26,86.27,86.25,86.26,109264.0,62.4574,62.4646,62.4501,62.4574,109264.0
2019-04-04 15:40:00,86.27,86.28,86.26,86.27,180135.0,62.4646,62.4719,62.4574,62.4646,180135.0
2019-04-04 15:45:00,86.27,86.28,86.26,86.27,552015.0,62.4646,62.4719,62.4574,62.4646,552015.0
2019-04-04 15:50:00,86.27,86.28,86.26,86.26,179066.0,62.4646,62.4719,62.4574,62.4574,179066.0
2019-04-04 15:55:00,86.26,86.27,86.26,86.26,594231.0,62.4574,62.4646,62.4574,62.4574,594231.0
2019-04-05 09:30:00,86.36,86.4,86.34,86.37,746044.0,62.5298,62.5587,62.5153,62.537,746044.0
2019-04-05 09:35:00,86.37,86.38,86.36,86.37,378148.0,62.537,62.5443,62.5298,62.537,378148.0
2019-04-05 09:40:00,86.37,86.39,86.36,86.39,160893.0,62.537,62.5515,62.5298,62.5515,160893.0
2019-04-05 09:45:00,86.39,86.41,86.39,86.39,469007.0,62.5515,62.566,62.5515,62.5515,469007.0
2019-04-05 09:50:00,86.39,86.41,86.38,86.4,192046.0,62.5515,62.566,62.5443,62.5587,192046.0
2019-04-05 09:55:00,86.4,86.41,86.39,86.41,146036.0,62.5587,62.566,62.5515,62.566,146036.0
2019-04-05 10:00:00,86.41,86.44,86.4,86.42,970132.0,62.566,62.5877,62.5587,62.5732,970132.0
2019-04-05 10:05:00,86.42,86.46,86.42,86.45,320295.0,62.5732,62.6022,62.5732,62.5949,320295.0
2019-04-05 10:10:00,86.45,86.47,86.45,86.47,426501.0,62.5949,62.6094,62.5949,62.6094,426501.0
2019-04-05 10:15:00,86.47,86.47,86.46,86.47,436374.0,62.6094,62.6094,62.6022,62.6094,436374.0
2019-04-05 10:20:00,86.46,86.47,86.45,86.46,299449.0,62.6022,62.6094,62.5949,62.6022,299449.0
2019-04-05 10:25:00,86.45,86.47,86.44,86.45,145429.0,62.5949,62.6094,62.5877,62.5949,145429.0
2019-04-05 10:30:00,86.44,86.46,86.44,86.45,234905.0,62.5877,62.6022,62.5877,62.5949,234905.0
2019-04-05 10:35:00,86.45,86.46,86.43,86.45,159028.0,62.5949,62.6022,62.5805,62.5949,159028.0
2019-04-05 10:40:00,86.45,86.45,86.43,86.45,166462.0,62.5949,62.5949,62.5805,62.5949,166462.0
2019-04-05 10:45:00,86.45,86.46,86.44,86.46,143679.0,62.5949,62.6022,62.5877,62.6022,143679.0
2019-04-05 10:50:00,86.45,86.48,86.45,86.48,133119.0,62.5949,62.6167,62.5949,62.6167,133119.0
2019-04-05 10:55:00,86.48,86.48,86.47,86.48,104913.0,62.6167,62.6167,62.6094,62.6167,104913.0
2019-04-05 11:00:00,86.48,86.48,86.47,86.47,112959.0,62.6167,62.6167,62.6094,62.6094,112959.0
2019-04-05 11:05:00,86.47,86.48,86.47,86.48,89313.0,62.6094,62.6167,62.6094,62.6167,89313.0
2019-04-05 11:10:00,86.47,86.48,86.47,86.48,63504.0,62.6094,62.6167,62.6094,62.6167,63504.0
2019-04-05 11:15:00,86.48,86.48,86.47,86.48,87951.0,62.6167,62.6167,62.6094,62.6167,87951.0
2019-04-05 11:20:00,86.47,86.48,86.47,86.48,57858.0,62.6094,62.6167,62.6094,62.6167,57858.0
2019-04-05 11:25:00,86.48,86.5,86.47,86.5,316134.0,62.6167,62.6311,62.6094,62.6311,316134.0
2019-04-05 11:30:00,86.5,86.5,86.46,86.47,250065.0,62.6311,62.6311,62.6022,62.6094,250065.0
2019-04-05 11:35:00,86.47,86.47,86.45,86.46,93153.0,62.6094,62.6094,62.5949,62.6022,93153.0
2019-04-05 11:40:00,86.46,86.47,86.46,86.46,27957.0,62.6022,62.6094,62.6022,62.6022,27957.0
2019-04-05 11:45:00,86.46,86.47,86.42,86.43,290371.0,62.6022,62.6094,62.5732,62.5805,290371.0
2019-04-05 11:50:00,86.43,86.44,86.41,86.44,210497.0,62.5805,62.5877,62.566,62.5877,210497.0
2019-04-05 11:55:00,86.44,86.44,86.43,86.44,69040.0,62.5877,62.5877,62.5805,62.5877,69040.0
2019-04-05 12:00:00,86.44,86.44,86.43,86.44,88332.0,62.5877,62.5877,62.5805,62.5877,88332.0
2019-04-05 12:05:00,86.44,86.45,86.43,86.45,54663.0,62.5877,62.5949,62.5805,62.5949,54663.0
2019-04-05 12:10:00,86.45,86.45,86.44,86.44,19264.0,62.5949,62.5949,62.5877,62.5877,19264.0
2019-04-05 12:15:00,86.44,86.45,86.44,86.44,18010.0,62.5877,62.5949,62.5877,62.5877,18010.0
2019-04-05 12:20:00,86.44,86.45,86.43,86.43,26048.0,62.5877,62.5949,62.5805,62.5805,26048.0
2019-04-05 12:25:00,86.44,86.44,86.43,86.44,13278.0,62.5877,62.5877,62.5805,62.5877,13278.0
2019-04-05 12:30:00,86.43,86.45,86.43,86.45,41368.0,62.5805,62.5949,62.5805,62.5949,41368.0
2019-04-05 12:35:00,86.45,86.45,86.4,86.41,111496.0,62.5949,62.5949,62.5587,62.566,111496.0
2019-04-05 12:40:00,86.41,86.41,86.4,86.41,66276.0,62.566,62.566,62.5587,62.566,66276.0
2019-04-05 12:45:00,86.41,86.44,86.4,86.44,161231.0,62.566,62.5877,62.5587,62.5877,161231.0
2019-04-05 12:50:00,86.44,86.44,86.41,86.42,61442.0,62.5877,62.5877,62.566,62.5732,61442.0
2019-04-05 12:55:00,86.41,86.42,86.41,86.42,13029.0,62.566,62.5732,62.566,62.5732,13029.0
2019-04-05 13:00:00,86.42,86.42,86.41,86.42,49841.0,62.5732,62.5732,62.566,62.5732,49841.0
2019-04-05 13:05:00,86.42,86.42,86.41,86.42,20675.0,62.5732,62.5732,62.566,62.5732,20675.0
2019-04-05 13:10:00,86.42,86.42,86.41,86.41,18365.0,62.5732,62.5732,62.566,62.566,18365.0
2019-04-05 13:15:00,86.41,86.42,86.38,86.39,245513.0,62.566,62.5732,62.5443,62.5515,245513.0
2019-04-05 13:20:00,86.38,86.39,86.38,86.39,66195.0,62.5443,62.5515,62.5443,62.5515,66195.0
2019-04-05 13:25:00,86.39,86.39,86.38,86.38,29038.0,62.5515,62.5515,62.5443,62.5443,29038.0
2019-04-05 13:30:00,86.39,86.39,86.38,86.39,36629.0,62.5515,62.5515,62.5443,62.5515,36629.0
2019-04-05 13:35:00,86.39,86.41,86.38,86.39,281618.0,62.5515,62.566,62.5443,62.5515,281618.0
2019-04-05 13:40:00,86.39,86.4,86.39,86.4,21718.0,62.5515,62.5587,62.5515,62.5587,21718.0
2019-04-05 13:45:00,86.39,86.4,86.39,86.4,21362.0,62.5515,62.5587,62.5515,62.5587,21362.0
2019-04-05 13:50:00,86.39,86.4,86.39,86.4,24439.0,62.5515,62.5587,62.5515,62.5587,24439.0
2019-04-05 13:55:00,86.4,86.41,86.39,86.41,121757.0,62.5587,62.566,62.5515,62.566,121757.0
2019-04-05 14:00:00,86.4,86.41,86.4,86.41,119379.0,62.5587,62.566,62.5587,62.566,119379.0
2019-04-05 14:05:00,86.41,86.41,86.4,86.41,83115.0,62.566,62.566,62.5587,62.566,83115.0
2019-04-05 14:10:00,86.41,86.41,86.4,86.41,16631.0,62.566,62.566,62.5587,62.566,16631.0
2019-04-05 14:15:00,86.4,86.41,86.4,86.4,43178.0,62.5587,62.566,62.5587,62.5587,43178.0
2019-04-05 14:20:00,86.4,86.41,86.38,86.38,120841.0,62.5587,62.566,62.5443,62.5443,120841.0
2019-04-05 14:25:00,86.38,86.39,86.38,86.38,34861.0,62.5443,62.5515,62.5443,62.5443,34861.0
2019-04-05 14:30:00,86.38,86.39,86.38,86.38,21268.0,62.5443,62.5515,62.5443,62.5443,21268.0
2019-04-05 14:35:00,86.38,86.4,86.38,86.39,45948.0,62.5443,62.5587,62.5443,62.5515,45948.0
2019-04-05 14:40:00,86.39,86.4,86.38,86.4,41571.0,62.5515,62.5587,62.5443,62.5587,41571.0
2019-04-05 14:45:00,86.4,86.4,86.39,86.4,19141.0,62.5587,62.5587,62.5515,62.5587,19141.0
2019-04-05 14:50:00,86.39,86.4,86.39,86.4,27009.0,62.5515,62.5587,62.5515,62.5587,27009.0
2019-04-05 14:55:00,86.4,86.4,86.39,86.4,34762.0,62.5587,62.5587,62.5515,62.5587,34762.0
2019-04-05 15:00:00,86.4,86.4,86.39,86.4,48008.0,62.5587,62.5587,62.5515,62.5587,48008.0
2019-04-05 15:05:00,86.4,86.41,86.39,86.4,146666.0,62.5587,62.566,62.5515,62.5587,146666.0
2019-04-05 15:10:00,86.4,86.4,86.39,86.4,124769.0,62.5587,62.5587,62.5515,62.5587,124769.0
2019-04-05 15:15:00,86.4,86.41,86.39,86.41,266053.0,62.5587,62.566,62.5515,62.566,266053.0
2019-04-05 15:20:00,86.4,86.42,86.4,86.42,81399.0,62.5587,62.5732,62.5587,62.5732,81399.0
2019-04-05 15:25:00,86.42,86.44,86.41,86.41,165554.0,62.5732,62.5877,62.566,62.566,165554.0
2019-04-05 15:30:00,86.42,86.42,86.41,86.41,55621.0,62.5732,62.5732,62.566,62.566,55621.0
2019-04-05 15:35:00,86.41,86.42,86.41,86.42,82899.0,62.566,62.5732,62.566,62.5732,82899.0
2019-04-05 15:40:00,86.42,86.42,86.41,86.42,141094.0,62.5732,62.5732,62.566,62.5732,141094.0
2019-04-05 15:45:00,86.42,86.43,86.41,86.42,220170.0,62.5732,62.5805,62.566,62.5732,220170.0
2019-04-05 15:50:00,86.42,86.43,86.41,86.42,419135.0,62.5732,62.5805,62.566,62.5732,419135.0
2019-04-05 15:55:00,86.42,86.43,86.4,86.42,547043.0,62.5732,62.5805,62.5587,62.5732,547043.0
2019-04-08 09:30:00,86.39,86.4,86.37,86.37,134604.0,62.5515,62.5587,62.537,62.537,134604.0
2019-04-08 09:35:00,86.37,86.38,86.33,86.34,187316.0,62.537,62.5443,62.5081,62.5153,187316.0
2019-04-08 09:40:00,86.34,86.35,86.32,86.32,57103.0,62.5153,62.5225,62.5008,62.5008,57103.0
2019-04-08 09:45:00,86.32,86.33,86.31,86.31,105003.0,62.5008,62.5081,62.4936,62.4936,105003.0
2019-04-08 09:50:00,86.32,86.32,86.31,86.31,103225.0,62.5008,62.5008,62.4936,62.4936,103225.0
2019-04-08 09:55:00,86.31,86.33,86.31,86.33,53229.0,62.4936,62.5081,62.4936,62.5081,53229.0
2019-04-08 10:00:00,86.33,86.33,86.31,86.31,85358.0,62.5081,62.5081,62.4936,62.4936,85358.0
2019-04-08 10:05:00,86.32,86.35,86.31,86.34,419443.0,62.5008,62.5225,62.4936,62.5153,419443.0
2019-04-08 10:10:00,86.34,86.35,86.33,86.34,35144.0,62.5153,62.5225,62.5081,62.5153,35144.0
2019-04-08 10:15:00,86.34,86.35,86.33,86.35,35140.0,62.5153,62.5225,62.5081,62.5225,35140.0
2019-04-08 10:20:00,86.35,86.36,86.34,86.34,96687.0,62.5225,62.5298,62.5153,62.5153,96687.0
2019-04-08 10:25:00,86.34,86.35,86.33,86.34,87184.0,62.5153,62.5225,62.5081,62.5153,87184.0
2019-04-08 10:30:00,86.33,86.35,86.33,86.35,58484.0,62.5081,62.5225,62.5081,62.5225,58484.0
2019-04-08 10:35:00,86.34,86.36,86.34,86.35,82986.0,62.5153,62.5298,62.5153,62.5225,82986.0
2019-04-08 10:40:00,86.35,86.37,86.35,86.36,136055.0,62.5225,62.537,62.5225,62.5298,136055.0
2019-04-08 10:45:00,86.36,86.37,86.34,86.37,73463.0,62.5298,62.537,62.5153,62.537,73463.0
2019-04-08 10:50:00,86.37,86.37,86.36,86.36,25488.0,62.537,62.537,62.5298,62.5298,25488.0
2019-04-08 10:55:00,86.37,86.37,86.34,86.34,182787.0,62.537,62.537,62.5153,62.5153,182787.0
2019-04-08 11:00:00,86.34,86.35,86.33,86.34,136364.0,62.5153,62.5225,62.5081,62.5153,136364.0
2019-04-08 11:05:00,86.35,86.35,86.33,86.34,138133.0,62.5225,62.5225,62.5081,62.5153,138133.0
2019-04-08 11:10:00,86.33,86.34,86.33,86.33,112180.0,62.5081,62.5153,62.5081,62.5081,112180.0
2019-04-08 11:15:00,86.34,86.34,86.32,86.33,123982.0,62.5153,62.5153,62.5008,62.5081,123982.0
2019-04-08 11:20:00,86.32,86.35,86.31,86.34,360446.0,62.5008,62.5225,62.4936,62.5153,360446.0
2019-04-08 11:25:00,86.34,86.35,86.32,86.34,187446.0,62.5153,62.5225,62.5008,62.5153,187446.0
2019-04-08 11:30:00,86.34,86.36,86.33,86.35,76673.0,62.5153,62.5298,62.5081,62.5225,76673.0
2019-04-08 11:35:00,86.35,86.36,86.34,86.35,30911.0,62.5225,62.5298,62.5153,62.5225,30911.0
2019-04-08 11:40:00,86.34,86.35,86.34,86.34,14503.0,62.5153,62.5225,62.5153,62.5153,14503.0
2019-04-08 11:45:00,86.34,86.35,86.32,86.34,146762.0,62.5153,62.5225,62.5008,62.5153,146762.0
2019-04-08 11:50:00,86.35,86.35,86.32,86.34,44735.0,62.5225,62.5225,62.5008,62.5153,44735.0
2019-04-08 11:55:00,86.34,86.34,86.33,86.33,22426.0,62.5153,62.5153,62.5081,62.5081,22426.0
2019-04-08 12:00:00,86.34,86.34,86.32,86.33,92195.0,62.5153,62.5153,62.5008,62.5081,92195.0
2019-04-08 12:05:00,86.33,86.35,86.32,86.34,55056.0,62.5081,62.5225,62.5008,62.5153,55056.0
2019-04-08 12:10:00,86.34,86.36,86.34,86.36,117057.0,62.5153,62.5298,62.5153,62.5298,117057.0
2019-04-08 12:15:00,86.36,86.36,86.35,86.36,234243.0,62.5298,62.5298,62.5225,62.5298,234243.0
2019-04-08 12:20:00,86.35,86.37,86.35,86.37,123498.0,62.5225,62.537,62.5225,62.537,123498.0
2019-04-08 12:25:00,86.37,86.38,86.36,86.37,110517.0,62.537,62.5443,62.5298,62.537,110517.0
2019-04-08 12:30:00,86.38,86.38,86.36,86.37,69152.0,62.5443,62.5443,62.5298,62.537,69152.0
2019-04-08 12:35:00,86.37,86.39,86.36,86.39,77838.0,62.537,62.5515,62.5298,62.5515,77838.0
2019-04-08 12:40:00,86.39,86.39,86.38,86.38,10219.0,62.5515,62.5515,62.5443,62.5443,10219.0
2019-04-08 12:45:00,86.38,86.39,86.36,86.37,68394.0,62.5443,62.5515,62.5298,62.537,68394.0
2019-04-08 12:50:00,86.37,86.38,86.36,86.36,98826.0,62.537,62.5443,62.5298,62.5298,98826.0
2019-04-08 12:55:00,86.36,86.37,86.36,86.37,89233.0,62.5298,62.537,62.5298,62.537,89233.0
2019-04-08 13:00:00,86.37,86.37,86.36,86.37,43404.0,62.537,62.537,62.5298,62.537,43404.0
2019-04-08 13:05:00,86.37,86.38,86.36,86.38,239564.0,62.537,62.5443,62.5298,62.5443,239564.0
2019-04-08 13:10:00,86.38,86.38,86.37,86.37,12815.0,62.5443,62.5443,62.537,62.537,12815.0
2019-04-08 13:15:00,86.38,86.39,86.37,86.38,137842.0,62.5443,62.5515,62.537,62.5443,137842.0
2019-04-08 13:20:00,86.38,86.39,86.37,86.37,17700.0,62.5443,62.5515,62.537,62.537,17700.0
2019-04-08 13:25:00,86.38,86.39,86.37,86.38,171902.0,62.5443,62.5515,62.537,62.5443,171902.0
2019-04-08 13:30:00,86.38,86.38,86.37,86.38,17046.0,62.5443,62.5443,62.537,62.5443,17046.0
2019-04-08 13:35:00,86.37,86.39,86.37,86.39,51072.0,62.537,62.5515,62.537,62.5515,51072.0
2019-04-08 13:40:00,86.39,86.39,86.38,86.38,28083.0,62.5515,62.5515,62.5443,62.5443,28083.0
2019-04-08 13:45:00,86.38,86.39,86.38,86.39,14450.0,62.5443,62.5515,62.5443,62.5515,14450.0
2019-04-08 13:50:00,86.39,86.39,86.38,86.39,31882.0,62.5515,62.5515,62.5443,62.5515,31882.0
2019-04-08 13:55:00,86.39,86.39,86.38,86.39,27097.0,62.5515,62.5515,62.5443,62.5515,27097.0
2019-04-08 14:00:00,86.39,86.39,86.38,86.38,54261.0,62.5515,62.5515,62.5443,62.5443,54261.0
2019-04-08 14:05:00,86.39,86.4,86.38,86.4,48219.0,62.5515,62.5587,62.5443,62.5587,48219.0
2019-04-08 14:10:00,86.4,86.41,86.39,86.4,35397.0,62.5587,62.566,62.5515,62.5587,35397.0
2019-04-08 14:15:00,86.39,86.4,86.39,86.39,18230.0,62.5515,62.5587,62.5515,62.5515,18230.0
2019-04-08 14:20:00,86.39,86.4,86.38,86.38,34397.0,62.5515,62.5587,62.5443,62.5443,34397.0
2019-04-08 14:25:00,86.38,86.39,86.38,86.38,19337.0,62.5443,62.5515,62.5443,62.5443,19337.0
2019-04-08 14:30:00,86.38,86.39,86.38,86.39,49384.0,62.5443,62.5515,62.5443,62.5515,49384.0
2019-04-08 14:35:00,86.39,86.39,86.38,86.39,25031.0,62.5515,62.5515,62.5443,62.5515,25031.0
2019-04-08 14:40:00,86.38,86.39,86.38,86.39,26340.0,62.5443,62.5515,62.5443,62.5515,26340.0
2019-04-08 14:45:00,86.38,86.39,86.36,86.37,139986.0,62.5443,62.5515,62.5298,62.537,139986.0
2019-04-08 14:50:00,86.36,86.38,86.36,86.38,50387.0,62.5298,62.5443,62.5298,62.5443,50387.0
2019-04-08 14:55:00,86.38,86.38,86.37,86.37,108249.0,62.5443,62.5443,62.537,62.537,108249.0
2019-04-08 15:00:00,86.37,86.37,86.34,86.36,559548.0,62.537,62.537,62.5153,62.5298,559548.0
2019-04-08 15:05:00,86.35,86.36,86.34,86.36,132024.0,62.5225,62.5298,62.5153,62.5298,132024.0
2019-04-08 15:10:00,86.36,86.36,86.35,86.36,24651.0,62.5298,62.5298,62.5225,62.5298,24651.0
2019-04-08 15:15:00,86.35,86.36,86.35,86.36,63163.0,62.5225,62.5298,62.5225,62.5298,63163.0
2019-04-08 15:20:00,86.36,86.37,86.35,86.37,92740.0,62.5298,62.537,62.5225,62.537,92740.0
2019-04-08 15:25:00,86.37,86.37,86.35,86.36,60334.0,62.537,62.537,62.5225,62.5298,60334.0
2019-04-08 15:30:00,86.35,86.36,86.34,86.34,60086.0,62.5225,62.5298,62.5153,62.5153,60086.0
2019-04-08 15:35:00,86.34,86.35,86.34,86.34,29175.0,62.5153,62.5225,62.5153,62.5153,29175.0
2019-04-08 15:40:00,86.34,86.35,86.34,86.34,98764.0,62.5153,62.5225,62.5153,62.5153,98764.0
2019-04-08 15:45:00,86.34,86.35,86.34,86.35,83361.0,62.5153,62.5225,62.5153,62.5225,83361.0
2019-04-08 15:50:00,86.34,86.38,86.34,86.36,409199.0,62.5153,62.5443,62.5153,62.5298,409199.0
2019-04-08 15:55:00,86.36,86.39,86.35,86.38,882372.0,62.5298,62.5515,62.5225,62.5443,882372.0
2019-04-09 09:30:00,86.33,86.35,86.31,86.32,206751.0,62.5081,62.5225,62.4936,62.5008,206751.0
2019-04-09 09:35:00,86.32,86.34,86.29,86.34,244894.0,62.5008,62.5153,62.4791,62.5153,244894.0
2019-04-09 09:40:00,86.34,86.34,86.31,86.34,86859.0,62.5153,62.5153,62.4936,62.5153,86859.0
2019-04-09 09:45:00,86.34,86.34,86.31,86.31,44509.0,62.5153,62.5153,62.4936,62.4936,44509.0
2019-04-09 09:50:00,86.31,86.34,86.3,86.34,176374.0,62.4936,62.5153,62.4863,62.5153,176374.0
2019-04-09 09:55:00,86.34,86.36,86.33,86.35,94756.0,62.5153,62.5298,62.5081,62.5225,94756.0
2019-04-09 10:00:00,86.35,86.36,86.33,86.34,249869.0,62.5225,62.5298,62.5081,62.5153,249869.0
2019-04-09 10:05:00,86.34,86.37,86.33,86.36,182147.0,62.5153,62.537,62.5081,62.5298,182147.0
2019-04-09 10:10:00,86.36,86.37,86.34,86.35,148395.0,62.5298,62.537,62.5153,62.5225,148395.0
2019-04-09 10:15:00,86.35,86.36,86.33,86.36,227618.0,62.5225,62.5298,62.5081,62.5298,227618.0
2019-04-09 10:20:00,86.36,86.38,86.35,86.38,93769.0,62.5298,62.5443,62.5225,62.5443,93769.0
2019-04-09 10:25:00,86.38,86.38,86.36,86.37,84782.0,62.5443,62.5443,62.5298,62.537,84782.0
2019-04-09 10:30:00,86.37,86.39,86.36,86.39,148020.0,62.537,62.5515,62.5298,62.5515,148020.0
2019-04-09 10:35:00,86.39,86.39,86.36,86.37,123957.0,62.5515,62.5515,62.5298,62.537,123957.0
2019-04-09 10:40:00,86.37,86.38,86.34,86.35,92719.0,62.537,62.5443,62.5153,62.5225,92719.0
2019-04-09 10:45:00,86.35,86.35,86.33,86.34,209053.0,62.5225,62.5225,62.5081,62.5153,209053.0
2019-04-09 10:50:00,86.34,86.36,86.33,86.36,150084.0,62.5153,62.5298,62.5081,62.5298,150084.0
2019-04-09 10:55:00,86.36,86.37,86.35,86.36,109751.0,62.5298,62.537,62.5225,62.5298,109751.0
2019-04-09 11:00:00,86.36,86.4,86.35,86.4,117327.0,62.5298,62.5587,62.5225,62.5587,117327.0
2019-04-09 11:05:00,86.4,86.41,86.39,86.4,139176.0,62.5587,62.566,62.5515,62.5587,139176.0
2019-04-09 11:10:00,86.4,86.41,86.39,86.41,86264.0,62.5587,62.566,62.5515,62.566,86264.0
2019-04-09 11:15:00,86.41,86.41,86.38,86.39,160428.0,62.566,62.566,62.5443,62.5515,160428.0
2019-04-09 11:20:00,86.39,86.39,86.38,86.39,164993.0,62.5515,62.5515,62.5443,62.5515,164993.0
2019-04-09 11:25:00,86.39,86.41,86.38,86.41,113436.0,62.5515,62.566,62.5443,62.566,113436.0
2019-04-09 11:30:00,86.41,86.42,86.39,86.39,41996.0,62.566,62.5732,62.5515,62.5515,41996.0
2019-04-09 11:35:00,86.4,86.41,86.38,86.4,57651.0,62.5587,62.566,62.5443,62.5587,57651.0
2019-04-09 11:40:00,86.39,86.41,86.38,86.41,28015.0,62.5515,62.566,62.5443,62.566,28015.0
2019-04-09 11:45:00,86.41,86.41,86.38,86.4,146873.0,62.566,62.566,62.5443,62.5587,146873.0
2019-04-09 11:50:00,86.4,86.41,86.38,86.39,31721.0,62.5587,62.566,62.5443,62.5515,31721.0
2019-04-09 11:55:00,86.39,86.4,86.37,86.38,186861.0,62.5515,62.5587,62.537,62.5443,186861.0
2019-04-09 12:00:00,86.38,86.38,86.36,86.37,262993.0,62.5443,62.5443,62.5298,62.537,262993.0
2019-04-09 12:05:00,86.37,86.39,86.36,86.39,215362.0,62.537,62.5515,62.5298,62.5515,215362.0
2019-04-09 12:10:00,86.39,86.41,86.38,86.4,42298.0,62.5515,62.566,62.5443,62.5587,42298.0
2019-04-09 12:15:00,86.4,86.41,86.39,86.4,22951.0,62.5587,62.566,62.5515,62.5587,22951.0
2019-04-09 12:20:00,86.4,86.4,86.39,86.4,106261.0,62.5587,62.5587,62.5515,62.5587,106261.0
2019-04-09 12:25:00,86.39,86.4,86.38,86.39,38551.0,62.5515,62.5587,62.5443,62.5515,38551.0
2019-04-09 12:30:00,86.39,86.39,86.38,86.39,69892.0,62.5515,62.5515,62.5443,62.5515,69892.0
2019-04-09 12:35:00,86.39,86.41,86.38,86.4,120668.0,62.5515,62.566,62.5443,62.5587,120668.0
2019-04-09 12:40:00,86.4,86.4,86.39,86.4,24194.0,62.5587,62.5587,62.5515,62.5587,24194.0
2019-04-09 12:45:00,86.4,86.4,86.38,86.39,36527.0,62.5587,62.5587,62.5443,62.5515,36527.0
2019-04-09 12:50:00,86.39,86.39,86.38,86.39,42407.0,62.5515,62.5515,62.5443,62.5515,42407.0
2019-04-09 12:55:00,86.39,86.39,86.37,86.39,63566.0,62.5515,62.5515,62.537,62.5515,63566.0
2019-04-09 13:00:00,86.39,86.4,86.37,86.39,109551.0,62.5515,62.5587,62.537,62.5515,109551.0
2019-04-09 13:05:00,86.39,86.39,86.37,86.39,131073.0,62.5515,62.5515,62.537,62.5515,131073.0
2019-04-09 13:10:00,86.39,86.39,86.37,86.37,22371.0,62.5515,62.5515,62.537,62.537,22371.0
2019-04-09 13:15:00,86.37,86.38,86.36,86.36,63198.0,62.537,62.5443,62.5298,62.5298,63198.0
2019-04-09 13:20:00,86.36,86.36,86.35,86.35,18924.0,62.5298,62.5298,62.5225,62.5225,18924.0
2019-04-09 13:25:00,86.35,86.36,86.35,86.35,23219.0,62.5225,62.5298,62.5225,62.5225,23219.0
2019-04-09 13:30:00,86.35,86.35,86.34,86.35,52017.0,62.5225,62.5225,62.5153,62.5225,52017.0
2019-04-09 13:35:00,86.34,86.35,86.34,86.34,32666.0,62.5153,62.5225,62.5153,62.5153,32666.0
2019-04-09 13:40:00,86.34,86.35,86.34,86.35,24322.0,62.5153,62.5225,62.5153,62.5225,24322.0
2019-04-09 13:45:00,86.34,86.35,86.34,86.34,40822.0,62.5153,62.5225,62.5153,62.5153,40822.0
2019-04-09 13:50:00,86.34,86.35,86.33,86.33,94055.0,62.5153,62.5225,62.5081,62.5081,94055.0
2019-04-09 13:55:00,86.33,86.34,86.31,86.31,220899.0,62.5081,62.5153,62.4936,62.4936,220899.0
2019-04-09 14:00:00,86.31,86.32,86.3,86.31,317100.0,62.4936,62.5008,62.4863,62.4936,317100.0
2019-04-09 14:05:00,86.3,86.31,86.29,86.31,89176.0,62.4863,62.4936,62.4791,62.4936,89176.0
2019-04-09 14:10:00,86.31,86.32,86.29,86.32,28096.0,62.4936,62.5008,62.4791,62.5008,28096.0
2019-04-09 14:15:00,86.32,86.32,86.3,86.31,34511.0,62.5008,62.5008,62.4863,62.4936,34511.0
2019-04-09 14:20:00,86.31,86.32,86.3,86.31,67969.0,62.4936,62.5008,62.4863,62.4936,67969.0
2019-04-09 14:25:00,86.31,86.31,86.3,86.3,36158.0,62.4936,62.4936,62.4863,62.4863,36158.0
2019-04-09 14:30:00,86.3,86.36,86.29,86.34,335510.0,62.4863,62.5298,62.4791,62.5153,335510.0
2019-04-09 14:35:00,86.34,86.39,86.34,86.37,725062.0,62.5153,62.5515,62.5153,62.537,725062.0
2019-04-09 14:40:00,86.38,86.38,86.35,86.36,119589.0,62.5443,62.5443,62.5225,62.5298,119589.0
2019-04-09 14:45:00,86.36,86.36,86.35,86.36,60569.0,62.5298,62.5298,62.5225,62.5298,60569.0
2019-04-09 14:50:00,86.36,86.36,86.34,86.35,67329.0,62.5298,62.5298,62.5153,62.5225,67329.0
2019-04-09 14:55:00,86.34,86.35,86.33,86.34,170293.0,62.5153,62.5225,62.5081,62.5153,170293.0
2019-04-09 15:00:00,86.34,86.35,86.33,86.34,262347.0,62.5153,62.5225,62.5081,62.5153,262347.0
2019-04-09 15:05:00,86.34,86.35,86.33,86.34,88367.0,62.5153,62.5225,62.5081,62.5153,88367.0
2019-04-09 15:10:00,86.34,86.34,86.33,86.34,76477.0,62.5153,62.5153,62.5081,62.5153,76477.0
2019-04-09 15:15:00,86.34,86.35,86.33,86.34,70286.0,62.5153,62.5225,62.5081,62.5153,70286.0
2019-04-09 15:20:00,86.34,86.35,86.33,86.33,163777.0,62.5153,62.5225,62.5081,62.5081,163777.0
2019-04-09 15:25:00,86.33,86.34,86.31,86.31,245877.0,62.5081,62.5153,62.4936,62.4936,245877.0
2019-04-09 15:30:00,86.31,86.33,86.3,86.31,381126.0,62.4936,62.5081,62.4863,62.4936,381126.0
2019-04-09 15:35:00,86.31,86.34,86.3,86.34,534373.0,62.4936,62.5153,62.4863,62.5153,534373.0
2019-04-09 15:40:00,86.34,86.35,86.32,86.34,297682.0,62.5153,62.5225,62.5008,62.5153,297682.0
2019-04-09 15:45:00,86.33,86.35,86.33,86.34,487354.0,62.5081,62.5225,62.5081,62.5153,487354.0
2019-04-09 15:50:00,86.34,86.34,86.33,86.33,388820.0,62.5153,62.5153,62.5081,62.5081,388820.0
2019-04-09 15:55:00,86.33,86.34,86.27,86.32,1851789.0,62.5081,62.5153,62.4646,62.5008,1851789.0
2019-04-10 09:30:00,86.43,86.48,86.43,86.47,643092.0,62.5805,62.6167,62.5805,62.6094,643092.0
2019-04-10 09:35:00,86.47,86.5,86.47,86.48,192820.0,62.6094,62.6311,62.6094,62.6167,192820.0
2019-04-10 09:40:00,86.48,86.51,86.48,86.5,217394.0,62.6167,62.6384,62.6167,62.6311,217394.0
2019-04-10 09:45:00,86.5,86.51,86.48,86.48,248262.0,62.6311,62.6384,62.6167,62.6167,248262.0
2019-04-10 09:50:00,86.48,86.49,86.46,86.47,321501.0,62.6167,62.6239,62.6022,62.6094,321501.0
2019-04-10 09:55:00,86.47,86.49,86.46,86.48,106818.0,62.6094,62.6239,62.6022,62.6167,106818.0
2019-04-10 10:00:00,86.49,86.49,86.48,86.48,26929.0,62.6239,62.6239,62.6167,62.6167,26929.0
2019-04-10 10:05:00,86.48,86.49,86.45,86.46,160727.0,62.6167,62.6239,62.5949,62.6022,160727.0
2019-04-10 10:10:00,86.46,86.47,86.45,86.46,98098.0,62.6022,62.6094,62.5949,62.6022,98098.0
2019-04-10 10:15:00,86.46,86.47,86.45,86.46,103065.0,62.6022,62.6094,62.5949,62.6022,103065.0
2019-04-10 10:20:00,86.46,86.46,86.45,86.46,42009.0,62.6022,62.6022,62.5949,62.6022,42009.0
2019-04-10 10:25:00,86.46,86.46,86.45,86.45,19456.0,62.6022,62.6022,62.5949,62.5949,19456.0
2019-04-10 10:30:00,86.45,86.47,86.45,86.47,48430.0,62.5949,62.6094,62.5949,62.6094,48430.0
2019-04-10 10:35:00,86.47,86.47,86.46,86.47,32999.0,62.6094,62.6094,62.6022,62.6094,32999.0
2019-04-10 10:40:00,86.46,86.47,86.46,86.47,28810.0,62.6022,62.6094,62.6022,62.6094,28810.0
2019-04-10 10:45:00,86.47,86.48,86.46,86.48,140909.0,62.6094,62.6167,62.6022,62.6167,140909.0
2019-04-10 10:50:00,86.48,86.48,86.47,86.47,107720.0,62.6167,62.6167,62.6094,62.6094,107720.0
2019-04-10 10:55:00,86.48,86.49,86.46,86.46,275524.0,62.6167,62.6239,62.6022,62.6022,275524.0
2019-04-10 11:00:00,86.47,86.47,86.46,86.46,38356.0,62.6094,62.6094,62.6022,62.6022,38356.0
2019-04-10 11:05:00,86.47,86.48,86.46,86.47,45115.0,62.6094,62.6167,62.6022,62.6094,45115.0
2019-04-10 11:10:00,86.47,86.48,86.47,86.47,10183.0,62.6094,62.6167,62.6094,62.6094,10183.0
2019-04-10 11:15:00,86.47,86.48,86.47,86.47,22301.0,62.6094,62.6167,62.6094,62.6094,22301.0
2019-04-10 11:20:00,86.48,86.48,86.47,86.48,9190.0,62.6167,62.6167,62.6094,62.6167,9190.0
2019-04-10 11:25:00,86.48,86.48,86.47,86.48,13745.0,62.6167,62.6167,62.6094,62.6167,13745.0
2019-04-10 11:30:00,86.48,86.48,86.47,86.48,18472.0,62.6167,62.6167,62.6094,62.6167,18472.0
2019-04-10 11:35:00,86.48,86.5,86.47,86.5,118868.0,62.6167,62.6311,62.6094,62.6311,118868.0
2019-04-10 11:40:00,86.5,86.5,86.49,86.5,64519.0,62.6311,62.6311,62.6239,62.6311,64519.0
2019-04-10 11:45:00,86.5,86.52,86.49,86.52,67435.0,62.6311,62.6456,62.6239,62.6456,67435.0
2019-04-10 11:50:00,86.51,86.52,86.51,86.52,24584.0,62.6384,62.6456,62.6384,62.6456,24584.0
2019-04-10 11:55:00,86.52,86.52,86.51,86.52,56271.0,62.6456,62.6456,62.6384,62.6456,56271.0
2019-04-10 12:00:00,86.52,86.52,86.51,86.51,214974.0,62.6456,62.6456,62.6384,62.6384,214974.0
2019-04-10 12:05:00,86.52,86.53,86.51,86.53,62839.0,62.6456,62.6529,62.6384,62.6529,62839.0
2019-04-10 12:10:00,86.53,86.53,86.52,86.53,53221.0,62.6529,62.6529,62.6456,62.6529,53221.0
2019-04-10 12:15:00,86.53,86.53,86.52,86.53,57885.0,62.6529,62.6529,62.6456,62.6529,57885.0
2019-04-10 12:20:00,86.53,86.53,86.52,86.53,92950.0,62.6529,62.6529,62.6456,62.6529,92950.0
2019-04-10 12:25:00,86.53,86.54,86.52,86.54,138844.0,62.6529,62.6601,62.6456,62.6601,138844.0
2019-04-10 12:30:00,86.54,86.54,86.53,86.54,34981.0,62.6601,62.6601,62.6529,62.6601,34981.0
2019-04-10 12:35:00,86.54,86.54,86.53,86.54,49422.0,62.6601,62.6601,62.6529,62.6601,49422.0
2019-04-10 12:40:00,86.54,86.54,86.53,86.54,97755.0,62.6601,62.6601,62.6529,62.6601,97755.0
2019-04-10 12:45:00,86.54,86.55,86.53,86.55,69975.0,62.6601,62.6673,62.6529,62.6673,69975.0
2019-04-10 12:50:00,86.55,86.55,86.54,86.55,57714.0,62.6673,62.6673,62.6601,62.6673,57714.0
2019-04-10 12:55:00,86.55,86.55,86.54,86.55,66667.0,62.6673,62.6673,62.6601,62.6673,66667.0
2019-04-10 13:00:00,86.55,86.55,86.54,86.55,94122.0,62.6673,62.6673,62.6601,62.6673,94122.0
2019-04-10 13:05:00,86.55,86.55,86.54,86.55,103791.0,62.6673,62.6673,62.6601,62.6673,103791.0
2019-04-10 13:10:00,86.55,86.55,86.54,86.55,71614.0,62.6673,62.6673,62.6601,62.6673,71614.0
2019-04-10 13:15:00,86.55,86.56,86.54,86.55,115647.0,62.6673,62.6746,62.6601,62.6673,115647.0
2019-04-10 13:20:00,86.56,86.57,86.55,86.57,84313.0,62.6746,62.6818,62.6673,62.6818,84313.0
2019-04-10 13:25:00,86.57,86.58,86.56,86.58,139788.0,62.6818,62.6891,62.6746,62.6891,139788.0
2019-04-10 13:30:00,86.58,86.58,86.57,86.58,97570.0,62.6891,62.6891,62.6818,62.6891,97570.0
2019-04-10 13:35:00,86.58,86.58,86.57,86.58,188241.0,62.6891,62.6891,62.6818,62.6891,188241.0
2019-04-10 13:40:00,86.57,86.58,86.56,86.56,121792.0,62.6818,62.6891,62.6746,62.6746,121792.0
2019-04-10 13:45:00,86.56,86.57,86.56,86.56,49803.0,62.6746,62.6818,62.6746,62.6746,49803.0
2019-04-10 13:50:00,86.56,86.58,86.56,86.57,171226.0,62.6746,62.6891,62.6746,62.6818,171226.0
2019-04-10 13:55:00,86.57,86.58,86.55,86.57,442267.0,62.6818,62.6891,62.6673,62.6818,442267.0
2019-04-10 14:00:00,86.57,86.58,86.57,86.58,42525.0,62.6818,62.6891,62.6818,62.6891,42525.0
2019-04-10 14:05:00,86.58,86.58,86.55,86.55,369116.0,62.6891,62.6891,62.6673,62.6673,369116.0
2019-04-10 14:10:00,86.55,86.56,86.55,86.56,78757.0,62.6673,62.6746,62.6673,62.6746,78757.0
2019-04-10 14:15:00,86.56,86.58,86.56,86.58,104078.0,62.6746,62.6891,62.6746,62.6891,104078.0
2019-04-10 14:20:00,86.58,86.58,86.56,86.56,136091.0,62.6891,62.6891,62.6746,62.6746,136091.0
2019-04-10 14:25:00,86.56,86.59,86.56,86.59,115497.0,62.6746,62.6963,62.6746,62.6963,115497.0
2019-04-10 14:30:00,86.59,86.59,86.58,86.59,93111.0,62.6963,62.6963,62.6891,62.6963,93111.0
2019-04-10 14:35:00,86.59,86.59,86.58,86.59,62000.0,62.6963,62.6963,62.6891,62.6963,62000.0
2019-04-10 14:40:00,86.59,86.6,86.59,86.59,144383.0,62.6963,62.7035,62.6963,62.6963,144383.0
2019-04-10 14:45:00,86.59,86.6,86.59,86.59,65462.0,62.6963,62.7035,62.6963,62.6963,65462.0
2019-04-10 14:50:00,86.6,86.62,86.6,86.62,169130.0,62.7035,62.718,62.7035,62.718,169130.0
2019-04-10 14:55:00,86.62,86.64,86.61,86.64,493776.0,62.718,62.7325,62.7108,62.7325,493776.0
2019-04-10 15:00:00,86.64,86.65,86.63,86.65,134895.0,62.7325,62.7398,62.7253,62.7398,134895.0
2019-04-10 15:05:00,86.65,86.65,86.64,86.65,127257.0,62.7398,62.7398,62.7325,62.7398,127257.0
2019-04-10 15:10:00,86.65,86.68,86.64,86.67,249930.0,62.7398,62.7615,62.7325,62.7542,249930.0
2019-04-10 15:15:00,86.67,86.68,86.67,86.68,44490.0,62.7542,62.7615,62.7542,62.7615,44490.0
2019-04-10 15:20:00,86.68,86.68,86.67,86.67,101107.0,62.7615,62.7615,62.7542,62.7542,101107.0
2019-04-10 15:25:00,86.67,86.68,86.67,86.68,106769.0,62.7542,62.7615,62.7542,62.7615,106769.0
2019-04-10 15:30:00,86.68,86.68,86.67,86.68,155749.0,62.7615,62.7615,62.7542,62.7615,155749.0
2019-04-10 15:35:00,86.68,86.68,86.67,86.68,274091.0,62.7615,62.7615,62.7542,62.7615,274091.0
2019-04-10 15:40:00,86.68,86.7,86.67,86.7,457966.0,62.7615,62.776,62.7542,62.776,457966.0
2019-04-10 15:45:00,86.7,86.7,86.65,86.65,1033974.0,62.776,62.776,62.7398,62.7398,1033974.0
2019-04-10 15:50:00,86.65,86.68,86.65,86.67,526486.0,62.7398,62.7615,62.7398,62.7542,526486.0
2019-04-10 15:55:00,86.67,86.7,86.65,86.7,1925636.0,62.7542,62.776,62.7398,62.776,1925636.0
2019-04-11 09:30:00,86.69,86.7,86.67,86.67,205350.0,62.7687,62.776,62.7542,62.7542,205350.0
2019-04-11 09:35:00,86.67,86.68,86.65,86.68,83311.0,62.7542,62.7615,62.7398,62.7615,83311.0
2019-04-11 09:40:00,86.67,86.7,86.67,86.7,289929.0,62.7542,62.776,62.7542,62.776,289929.0
2019-04-11 09:45:00,86.7,86.7,86.69,86.7,642940.0,62.776,62.776,62.7687,62.776,642940.0
2019-04-11 09:50:00,86.7,86.7,86.69,86.7,346373.0,62.776,62.776,62.7687,62.776,346373.0
2019-04-11 09:55:00,86.69,86.7,86.69,86.7,52193.0,62.7687,62.776,62.7687,62.776,52193.0
2019-04-11 10:00:00,86.7,86.7,86.69,86.7,61080.0,62.776,62.776,62.7687,62.776,61080.0
2019-04-11 10:05:00,86.7,86.72,86.7,86.72,303716.0,62.776,62.7904,62.776,62.7904,303716.0
2019-04-11 10:10:00,86.72,86.74,86.72,86.74,179106.0,62.7904,62.8049,62.7904,62.8049,179106.0
2019-04-11 10:15:00,86.74,86.76,86.73,86.76,180982.0,62.8049,62.8194,62.7977,62.8194,180982.0
2019-04-11 10:20:00,86.76,86.76,86.75,86.76,93370.0,62.8194,62.8194,62.8122,62.8194,93370.0
2019-04-11 10:25:00,86.76,86.78,86.75,86.78,612379.0,62.8194,62.8339,62.8122,62.8339,612379.0
2019-04-11 10:30:00,86.78,86.78,86.76,86.77,264314.0,62.8339,62.8339,62.8194,62.8266,264314.0
2019-04-11 10:35:00,86.77,86.78,86.76,86.77,154953.0,62.8266,62.8339,62.8194,62.8266,154953.0
2019-04-11 10:40:00,86.77,86.8,86.77,86.8,117225.0,62.8266,62.8484,62.8266,62.8484,117225.0
2019-04-11 10:45:00,86.8,86.81,86.79,86.81,132884.0,62.8484,62.8556,62.8411,62.8556,132884.0
2019-04-11 10:50:00,86.81,86.81,86.8,86.8,113590.0,62.8556,62.8556,62.8484,62.8484,113590.0
2019-04-11 10:55:00,86.8,86.81,86.79,86.81,176988.0,62.8484,62.8556,62.8411,62.8556,176988.0
2019-04-11 11:00:00,86.81,86.81,86.79,86.8,86595.0,62.8556,62.8556,62.8411,62.8484,86595.0
2019-04-11 11:05:00,86.8,86.8,86.79,86.8,35891.0,62.8484,62.8484,62.8411,62.8484,35891.0
2019-04-11 11:10:00,86.8,86.8,86.79,86.8,56110.0,62.8484,62.8484,62.8411,62.8484,56110.0
2019-04-11 11:15:00,86.8,86.8,86.79,86.8,289741.0,62.8484,62.8484,62.8411,62.8484,289741.0
2019-04-11 11:20:00,86.8,86.81,86.79,86.81,163504.0,62.8484,62.8556,62.8411,62.8556,163504.0
2019-04-11 11:25:00,86.81,86.81,86.78,86.78,190990.0,62.8556,62.8556,62.8339,62.8339,190990.0
2019-04-11 11:30:00,86.78,86.79,86.78,86.78,37883.0,62.8339,62.8411,62.8339,62.8339,37883.0
2019-04-11 11:35:00,86.79,86.79,86.77,86.78,136172.0,62.8411,62.8411,62.8266,62.8339,136172.0
2019-04-11 11:40:00,86.77,86.77,86.7,86.73,718193.0,62.8266,62.8266,62.776,62.7977,718193.0
2019-04-11 11:45:00,86.73,86.76,86.73,86.76,392035.0,62.7977,62.8194,62.7977,62.8194,392035.0
2019-04-11 11:50:00,86.76,86.76,86.75,86.76,73375.0,62.8194,62.8194,62.8122,62.8194,73375.0
2019-04-11 11:55:00,86.76,86.78,86.75,86.78,485423.0,62.8194,62.8339,62.8122,62.8339,485423.0
2019-04-11 12:00:00,86.77,86.78,86.77,86.78,242729.0,62.8266,62.8339,62.8266,62.8339,242729.0
2019-04-11 12:05:00,86.78,86.78,86.77,86.78,97996.0,62.8339,62.8339,62.8266,62.8339,97996.0
2019-04-11 12:10:00,86.78,86.78,86.77,86.78,380709.0,62.8339,62.8339,62.8266,62.8339,380709.0
2019-04-11 12:15:00,86.78,86.78,86.77,86.78,64622.0,62.8339,62.8339,62.8266,62.8339,64622.0
2019-04-11 12:20:00,86.78,86.78,86.76,86.76,129808.0,62.8339,62.8339,62.8194,62.8194,129808.0
2019-04-11 12:25:00,86.76,86.77,86.76,86.76,61224.0,62.8194,62.8266,62.8194,62.8194,61224.0
2019-04-11 12:30:00,86.76,86.77,86.75,86.76,224211.0,62.8194,62.8266,62.8122,62.8194,224211.0
2019-04-11 12:35:00,86.76,86.77,86.75,86.76,41950.0,62.8194,62.8266,62.8122,62.8194,41950.0
2019-04-11 12:40:00,86.76,86.77,86.76,86.76,52053.0,62.8194,62.8266,62.8194,62.8194,52053.0
2019-04-11 12:45:00,86.77,86.77,86.76,86.77,19994.0,62.8266,62.8266,62.8194,62.8266,19994.0
2019-04-11 12:50:00,86.76,86.78,86.76,86.78,73913.0,62.8194,62.8339,62.8194,62.8339,73913.0
2019-04-11 12:55:00,86.78,86.78,86.77,86.78,26914.0,62.8339,62.8339,62.8266,62.8339,26914.0
2019-04-11 13:00:00,86.78,86.78,86.77,86.78,35511.0,62.8339,62.8339,62.8266,62.8339,35511.0
2019-04-11 13:05:00,86.77,86.78,86.77,86.78,11855.0,62.8266,62.8339,62.8266,62.8339,11855.0
2019-04-11 13:10:00,86.78,86.78,86.77,86.78,13810.0,62.8339,62.8339,62.8266,62.8339,13810.0
2019-04-11 13:15:00,86.78,86.79,86.77,86.79,103344.0,62.8339,62.8411,62.8266,62.8411,103344.0
2019-04-11 13:20:00,86.79,86.8,86.78,86.8,141048.0,62.8411,62.8484,62.8339,62.8484,141048.0
2019-04-11 13:25:00,86.8,86.8,86.79,86.8,66431.0,62.8484,62.8484,62.8411,62.8484,66431.0
2019-04-11 13:30:00,86.8,86.8,86.79,86.79,27105.0,62.8484,62.8484,62.8411,62.8411,27105.0
2019-04-11 13:35:00,86.8,86.8,86.79,86.8,26083.0,62.8484,62.8484,62.8411,62.8484,26083.0
2019-04-11 13:40:00,86.8,86.8,86.78,86.79,183141.0,62.8484,62.8484,62.8339,62.8411,183141.0
2019-04-11 13:45:00,86.79,86.8,86.78,86.8,100646.0,62.8411,62.8484,62.8339,62.8484,100646.0
2019-04-11 13:50:00,86.8,86.81,86.8,86.81,267033.0,62.8484,62.8556,62.8484,62.8556,267033.0
2019-04-11 13:55:00,86.81,86.83,86.8,86.83,275361.0,62.8556,62.8701,62.8484,62.8701,275361.0
2019-04-11 14:00:00,86.83,86.83,86.81,86.81,217470.0,62.8701,62.8701,62.8556,62.8556,217470.0
2019-04-11 14:05:00,86.81,86.83,86.81,86.82,121581.0,62.8556,62.8701,62.8556,62.8628,121581.0
2019-04-11 14:10:00,86.82,86.83,86.82,86.83,20275.0,62.8628,62.8701,62.8628,62.8701,20275.0
2019-04-11 14:15:00,86.83,86.83,86.81,86.81,411697.0,62.8701,62.8701,62.8556,62.8556,411697.0
2019-04-11 14:20:00,86.81,86.82,86.8,86.81,233662.0,62.8556,62.8628,62.8484,62.8556,233662.0
2019-04-11 14:25:00,86.81,86.81,86.8,86.8,75354.0,62.8556,62.8556,62.8484,62.8484,75354.0
2019-04-11 14:30:00,86.8,86.81,86.8,86.8,83866.0,62.8484,62.8556,62.8484,62.8484,83866.0
2019-04-11 14:35:00,86.81,86.81,86.8,86.81,103962.0,62.8556,62.8556,62.8484,62.8556,103962.0
2019-04-11 14:40:00,86.81,86.81,86.8,86.8,105823.0,62.8556,62.8556,62.8484,62.8484,105823.0
2019-04-11 14:45:00,86.8,86.8,86.77,86.79,218109.0,62.8484,62.8484,62.8266,62.8411,218109.0
2019-04-11 14:50:00,86.79,86.79,86.78,86.79,75258.0,62.8411,62.8411,62.8339,62.8411,75258.0
2019-04-11 14:55:00,86.79,86.8,86.78,86.79,73531.0,62.8411,62.8484,62.8339,62.8411,73531.0
2019-04-11 15:00:00,86.8,86.8,86.79,86.8,98666.0,62.8484,62.8484,62.8411,62.8484,98666.0
2019-04-11 15:05:00,86.8,86.8,86.79,86.8,95567.0,62.8484,62.8484,62.8411,62.8484,95567.0
2019-04-11 15:10:00,86.8,86.8,86.78,86.8,224509.0,62.8484,62.8484,62.8339,62.8484,224509.0
2019-04-11 15:15:00,86.8,86.81,86.79,86.79,164085.0,62.8484,62.8556,62.8411,62.8411,164085.0
2019-04-11 15:20:00,86.79,86.8,86.79,86.79,132336.0,62.8411,62.8484,62.8411,62.8411,132336.0
2019-04-11 15:25:00,86.79,86.81,86.79,86.81,232380.0,62.8411,62.8556,62.8411,62.8556,232380.0
2019-04-11 15:30:00,86.81,86.83,86.8,86.83,182001.0,62.8556,62.8701,62.8484,62.8701,182001.0
2019-04-11 15:35:00,86.82,86.83,86.79,86.81,200733.0,62.8628,62.8701,62.8411,62.8556,200733.0
2019-04-11 15:40:00,86.81,86.82,86.79,86.81,104054.0,62.8556,62.8628,62.8411,62.8556,104054.0
2019-04-11 15:45:00,86.81,86.81,86.78,86.8,262749.0,62.8556,62.8556,62.8339,62.8484,262749.0
2019-04-11 15:50:00,86.8,86.85,86.79,86.84,339145.0,62.8484,62.8846,62.8411,62.8773,339145.0
2019-04-11 15:55:00,86.84,86.86,86.83,86.84,1374937.0,62.8773,62.8918,62.8701,62.8773,1374937.0
2019-04-12 09:30:00,86.93,86.96,86.92,86.94,407880.0,62.9425,62.9642,62.9352,62.9497,407880.0
2019-04-12 09:35:00,86.94,86.97,86.94,86.97,360501.0,62.9497,62.9715,62.9497,62.9715,360501.0
2019-04-12 09:40:00,86.97,87.0,86.96,86.99,287558.0,62.9715,62.9932,62.9642,62.9859,287558.0
2019-04-12 09:45:00,87.0,87.01,86.99,86.99,391765.0,62.9932,63.0004,62.9859,62.9859,391765.0
2019-04-12 09:50:00,87.0,87.0,86.98,87.0,66306.0,62.9932,62.9932,62.9787,62.9932,66306.0
2019-04-12 09:55:00,87.0,87.0,86.99,87.0,43566.0,62.9932,62.9932,62.9859,62.9932,43566.0
2019-04-12 10:00:00,87.0,87.0,86.99,86.99,281715.0,62.9932,62.9932,62.9859,62.9859,281715.0
2019-04-12 10:05:00,86.99,87.0,86.97,86.98,480363.0,62.9859,62.9932,62.9715,62.9787,480363.0
2019-04-12 10:10:00,86.98,86.98,86.95,86.96,181186.0,62.9787,62.9787,62.957,62.9642,181186.0
2019-04-12 10:15:00,86.95,86.96,86.94,86.95,100408.0,62.957,62.9642,62.9497,62.957,100408.0
2019-04-12 10:20:00,86.95,86.96,86.94,86.95,138974.0,62.957,62.9642,62.9497,62.957,138974.0
2019-04-12 10:25:00,86.95,86.96,86.94,86.95,47763.0,62.957,62.9642,62.9497,62.957,47763.0
2019-04-12 10:30:00,86.95,86.96,86.94,86.94,147377.0,62.957,62.9642,62.9497,62.9497,147377.0
2019-04-12 10:35:00,86.94,86.95,86.93,86.94,313361.0,62.9497,62.957,62.9425,62.9497,313361.0
2019-04-12 10:40:00,86.94,86.94,86.87,86.88,190644.0,62.9497,62.9497,62.899,62.9063,190644.0
2019-04-12 10:45:00,86.88,86.91,86.87,86.9,139982.0,62.9063,62.928,62.899,62.9208,139982.0
2019-04-12 10:50:00,86.9,86.91,86.88,86.9,93281.0,62.9208,62.928,62.9063,62.9208,93281.0
2019-04-12 10:55:00,86.9,86.9,86.88,86.89,152421.0,62.9208,62.9208,62.9063,62.9135,152421.0
2019-04-12 11:00:00,86.89,86.9,86.87,86.88,207116.0,62.9135,62.9208,62.899,62.9063,207116.0
2019-04-12 11:05:00,86.89,86.89,86.88,86.89,110970.0,62.9135,62.9135,62.9063,62.9135,110970.0
2019-04-12 11:10:00,86.89,86.89,86.88,86.89,18873.0,62.9135,62.9135,62.9063,62.9135,18873.0
2019-04-12 11:15:00,86.89,86.89,86.85,86.87,142269.0,62.9135,62.9135,62.8846,62.899,142269.0
2019-04-12 11:20:00,86.87,86.89,86.86,86.87,81012.0,62.899,62.9135,62.8918,62.899,81012.0
2019-04-12 11:25:00,86.87,86.88,86.86,86.87,51866.0,62.899,62.9063,62.8918,62.899,51866.0
2019-04-12 11:30:00,86.87,86.88,86.85,86.87,95562.0,62.899,62.9063,62.8846,62.899,95562.0
2019-04-12 11:35:00,86.87,86.87,86.84,86.84,54028.0,62.899,62.899,62.8773,62.8773,54028.0
2019-04-12 11:40:00,86.84,86.85,86.84,86.85,38861.0,62.8773,62.8846,62.8773,62.8846,38861.0
2019-04-12 11:45:00,86.85,86.85,86.82,86.82,98608.0,62.8846,62.8846,62.8628,62.8628,98608.0
2019-04-12 11:50:00,86.82,86.83,86.82,86.83,26713.0,62.8628,62.8701,62.8628,62.8701,26713.0
2019-04-12 11:55:00,86.83,86.84,86.83,86.84,42386.0,62.8701,62.8773,62.8701,62.8773,42386.0
2019-04-12 12:00:00,86.83,86.84,86.81,86.82,121026.0,62.8701,62.8773,62.8556,62.8628,121026.0
2019-04-12 12:05:00,86.81,86.82,86.79,86.82,77368.0,62.8556,62.8628,62.8411,62.8628,77368.0
2019-04-12 12:10:00,86.82,86.85,86.81,86.84,122216.0,62.8628,62.8846,62.8556,62.8773,122216.0
2019-04-12 12:15:00,86.85,86.87,86.83,86.84,367532.0,62.8846,62.899,62.8701,62.8773,367532.0
2019-04-12 12:20:00,86.83,86.84,86.83,86.83,95655.0,62.8701,62.8773,62.8701,62.8701,95655.0
2019-04-12 12:25:00,86.83,86.84,86.83,86.84,47005.0,62.8701,62.8773,62.8701,62.8773,47005.0
2019-04-12 12:30:00,86.84,86.84,86.83,86.84,37375.0,62.8773,62.8773,62.8701,62.8773,37375.0
2019-04-12 12:35:00,86.84,86.84,86.82,86.84,117397.0,62.8773,62.8773,62.8628,62.8773,117397.0
2019-04-12 12:40:00,86.84,86.85,86.83,86.84,229940.0,62.8773,62.8846,62.8701,62.8773,229940.0
2019-04-12 12:45:00,86.84,86.85,86.83,86.84,48520.0,62.8773,62.8846,62.8701,62.8773,48520.0
2019-04-12 12:50:00,86.84,86.85,86.83,86.85,57748.0,62.8773,62.8846,62.8701,62.8846,57748.0
2019-04-12 12:55:00,86.85,86.86,86.84,86.86,358436.0,62.8846,62.8918,62.8773,62.8918,358436.0
2019-04-12 13:00:00,86.86,86.87,86.85,86.87,211059.0,62.8918,62.899,62.8846,62.899,211059.0
2019-04-12 13:05:00,86.87,86.88,86.86,86.88,415972.0,62.899,62.9063,62.8918,62.9063,415972.0
2019-04-12 13:10:00,86.87,86.88,86.87,86.87,34343.0,62.899,62.9063,62.899,62.899,34343.0
2019-04-12 13:15:00,86.88,86.88,86.87,86.88,35057.0,62.9063,62.9063,62.899,62.9063,35057.0
2019-04-12 13:20:00,86.88,86.88,86.87,86.88,37211.0,62.9063,62.9063,62.899,62.9063,37211.0
2019-04-12 13:25:00,86.88,86.88,86.87,86.87,54723.0,62.9063,62.9063,62.899,62.899,54723.0
2019-04-12 13:30:00,86.88,86.88,86.87,86.88,22032.0,62.9063,62.9063,62.899,62.9063,22032.0
2019-04-12 13:35:00,86.88,86.89,86.87,86.89,249376.0,62.9063,62.9135,62.899,62.9135,249376.0
2019-04-12 13:40:00,86.89,86.89,86.88,86.88,38154.0,62.9135,62.9135,62.9063,62.9063,38154.0
2019-04-12 13:45:00,86.89,86.89,86.88,86.88,53154.0,62.9135,62.9135,62.9063,62.9063,53154.0
2019-04-12 13:50:00,86.89,86.89,86.86,86.87,236861.0,62.9135,62.9135,62.8918,62.899,236861.0
2019-04-12 13:55:00,86.87,86.87,86.86,86.87,39929.0,62.899,62.899,62.8918,62.899,39929.0
2019-04-12 14:00:00,86.86,86.89,86.86,86.89,76302.0,62.8918,62.9135,62.8918,62.9135,76302.0
2019-04-12 14:05:00,86.89,86.91,86.88,86.91,688410.0,62.9135,62.928,62.9063,62.928,688410.0
2019-04-12 14:10:00,86.91,86.91,86.9,86.91,72551.0,62.928,62.928,62.9208,62.928,72551.0
2019-04-12 14:15:00,86.91,86.91,86.9,86.9,85641.0,62.928,62.928,62.9208,62.9208,85641.0
2019-04-12 14:20:00,86.91,86.91,86.9,86.9,10362.0,62.928,62.928,62.9208,62.9208,10362.0
2019-04-12 14:25:00,86.91,86.91,86.88,86.89,134905.0,62.928,62.928,62.9063,62.9135,134905.0
2019-04-12 14:30:00,86.89,86.89,86.88,86.88,10484.0,62.9135,62.9135,62.9063,62.9063,10484.0
2019-04-12 14:35:00,86.88,86.89,86.88,86.89,15766.0,62.9063,62.9135,62.9063,62.9135,15766.0
2019-04-12 14:40:00,86.89,86.89,86.86,86.86,134747.0,62.9135,62.9135,62.8918,62.8918,134747.0
2019-04-12 14:45:00,86.87,86.87,86.85,86.86,84306.0,62.899,62.899,62.8846,62.8918,84306.0
2019-04-12 14:50:00,86.85,86.87,86.85,86.87,126639.0,62.8846,62.899,62.8846,62.899,126639.0
2019-04-12 14:55:00,86.87,86.87,86.86,86.86,29574.0,62.899,62.899,62.8918,62.8918,29574.0
2019-04-12 15:00:00,86.87,86.88,86.86,86.88,102034.0,62.899,62.9063,62.8918,62.9063,102034.0
2019-04-12 15:05:00,86.88,86.89,86.87,86.89,198427.0,62.9063,62.9135,62.899,62.9135,198427.0
2019-04-12 15:10:00,86.89,86.9,86.88,86.9,99545.0,62.9135,62.9208,62.9063,62.9208,99545.0
2019-04-12 15:15:00,86.9,86.9,86.89,86.89,169995.0,62.9208,62.9208,62.9135,62.9135,169995.0
2019-04-12 15:20:00,86.9,86.9,86.89,86.89,83067.0,62.9208,62.9208,62.9135,62.9135,83067.0
2019-04-12 15:25:00,86.9,86.9,86.87,86.87,116254.0,62.9208,62.9208,62.899,62.899,116254.0
2019-04-12 15:30:00,86.87,86.93,86.86,86.91,493456.0,62.899,62.9425,62.8918,62.928,493456.0
2019-04-12 15:35:00,86.91,86.92,86.88,86.92,166453.0,62.928,62.9352,62.9063,62.9352,166453.0
2019-04-12 15:40:00,86.92,86.94,86.91,86.93,168812.0,62.9352,62.9497,62.928,62.9425,168812.0
2019-04-12 15:45:00,86.93,86.94,86.92,86.94,269215.0,62.9425,62.9497,62.9352,62.9497,269215.0
2019-04-12 15:50:00,86.94,86.95,86.93,86.93,342274.0,62.9497,62.957,62.9425,62.9425,342274.0
2019-04-12 15:55:00,86.94,86.96,86.93,86.95,998526.0,62.9497,62.9642,62.9425,62.957,998526.0
2019-04-15 09:30:00,86.95,86.95,86.9,86.92,214039.0,62.957,62.957,62.9208,62.9352,214039.0
2019-04-15 09:35:00,86.92,86.93,86.87,86.9,158899.0,62.9352,62.9425,62.899,62.9208,158899.0
2019-04-15 09:40:00,86.9,86.9,86.89,86.9,45503.0,62.9208,62.9208,62.9135,62.9208,45503.0
2019-04-15 09:45:00,86.9,86.9,86.88,86.89,158849.0,62.9208,62.9208,62.9063,62.9135,158849.0
2019-04-15 09:50:00,86.89,86.89,86.87,86.88,62574.0,62.9135,62.9135,62.899,62.9063,62574.0
2019-04-15 09:55:00,86.88,86.9,86.87,86.9,35570.0,62.9063,62.9208,62.899,62.9208,35570.0
2019-04-15 10:00:00,86.89,86.91,86.89,86.91,34837.0,62.9135,62.928,62.9135,62.928,34837.0
2019-04-15 10:05:00,86.91,86.91,86.9,86.91,21206.0,62.928,62.928,62.9208,62.928,21206.0
2019-04-15 10:10:00,86.9,86.91,86.89,86.91,99336.0,62.9208,62.928,62.9135,62.928,99336.0
2019-04-15 10:15:00,86.91,86.91,86.88,86.9,232062.0,62.928,62.928,62.9063,62.9208,232062.0
2019-04-15 10:20:00,86.9,86.91,86.88,86.9,89259.0,62.9208,62.928,62.9063,62.9208,89259.0
2019-04-15 10:25:00,86.91,86.91,86.87,86.88,49168.0,62.928,62.928,62.899,62.9063,49168.0
2019-04-15 10:30:00,86.87,86.88,86.86,86.88,40274.0,62.899,62.9063,62.8918,62.9063,40274.0
2019-04-15 10:35:00,86.88,86.88,86.86,86.87,18035.0,62.9063,62.9063,62.8918,62.899,18035.0
2019-04-15 10:40:00,86.87,86.87,86.84,86.84,45154.0,62.899,62.899,62.8773,62.8773,45154.0
2019-04-15 10:45:00,86.84,86.86,86.83,86.85,68689.0,62.8773,62.8918,62.8701,62.8846,68689.0
2019-04-15 10:50:00,86.84,86.87,86.84,86.87,127197.0,62.8773,62.899,62.8773,62.899,127197.0
2019-04-15 10:55:00,86.86,86.87,86.85,86.86,25251.0,62.8918,62.899,62.8846,62.8918,25251.0
2019-04-15 11:00:00,86.86,86.86,86.85,86.86,44268.0,62.8918,62.8918,62.8846,62.8918,44268.0
2019-04-15 11:05:00,86.85,86.86,86.85,86.86,25224.0,62.8846,62.8918,62.8846,62.8918,25224.0
2019-04-15 11:10:00,86.86,86.89,86.86,86.89,52815.0,62.8918,62.9135,62.8918,62.9135,52815.0
2019-04-15 11:15:00,86.89,86.89,86.87,86.87,73539.0,62.9135,62.9135,62.899,62.899,73539.0
2019-04-15 11:20:00,86.87,86.88,86.86,86.88,29508.0,62.899,62.9063,62.8918,62.9063,29508.0
2019-04-15 11:25:00,86.88,86.89,86.87,86.89,24132.0,62.9063,62.9135,62.899,62.9135,24132.0
2019-04-15 11:30:00,86.88,86.92,86.88,86.91,205733.0,62.9063,62.9352,62.9063,62.928,205733.0
2019-04-15 11:35:00,86.91,86.91,86.89,86.9,39635.0,62.928,62.928,62.9135,62.9208,39635.0
2019-04-15 11:40:00,86.89,86.91,86.89,86.89,16645.0,62.9135,62.928,62.9135,62.9135,16645.0
2019-04-15 11:45:00,86.9,86.91,86.89,86.9,61407.0,62.9208,62.928,62.9135,62.9208,61407.0
2019-04-15 11:50:00,86.9,86.92,86.89,86.9,122979.0,62.9208,62.9352,62.9135,62.9208,122979.0
2019-04-15 11:55:00,86.9,86.9,86.89,86.9,15579.0,62.9208,62.9208,62.9135,62.9208,15579.0
2019-04-15 12:00:00,86.9,86.9,86.87,86.88,41311.0,62.9208,62.9208,62.899,62.9063,41311.0
2019-04-15 12:05:00,86.88,86.89,86.87,86.88,111447.0,62.9063,62.9135,62.899,62.9063,111447.0
2019-04-15 12:10:00,86.88,86.88,86.86,86.88,34574.0,62.9063,62.9063,62.8918,62.9063,34574.0
2019-04-15 12:15:00,86.88,86.88,86.86,86.87,44830.0,62.9063,62.9063,62.8918,62.899,44830.0
2019-04-15 12:20:00,86.87,86.87,86.86,86.87,18773.0,62.899,62.899,62.8918,62.899,18773.0
2019-04-15 12:25:00,86.87,86.87,86.86,86.87,22674.0,62.899,62.899,62.8918,62.899,22674.0
2019-04-15 12:30:00,86.87,86.87,86.85,86.86,213647.0,62.899,62.899,62.8846,62.8918,213647.0
2019-04-15 12:35:00,86.86,86.87,86.85,86.87,75073.0,62.8918,62.899,62.8846,62.899,75073.0
2019-04-15 12:40:00,86.87,86.87,86.86,86.87,29698.0,62.899,62.899,62.8918,62.899,29698.0
2019-04-15 12:45:00,86.87,86.87,86.86,86.87,8523.0,62.899,62.899,62.8918,62.899,8523.0
2019-04-15 12:50:00,86.87,86.87,86.86,86.86,14560.0,62.899,62.899,62.8918,62.8918,14560.0
2019-04-15 12:55:00,86.86,86.87,86.86,86.87,25600.0,62.8918,62.899,62.8918,62.899,25600.0
2019-04-15 13:00:00,86.87,86.87,86.86,86.87,38859.0,62.899,62.899,62.8918,62.899,38859.0
2019-04-15 13:05:00,86.87,86.89,86.86,86.89,96498.0,62.899,62.9135,62.8918,62.9135,96498.0
2019-04-15 13:10:00,86.89,86.9,86.89,86.89,32918.0,62.9135,62.9208,62.9135,62.9135,32918.0
2019-04-15 13:15:00,86.9,86.9,86.88,86.89,85455.0,62.9208,62.9208,62.9063,62.9135,85455.0
2019-04-15 13:20:00,86.88,86.89,86.88,86.89,19839.0,62.9063,62.9135,62.9063,62.9135,19839.0
2019-04-15 13:25:00,86.89,86.9,86.88,86.9,34806.0,62.9135,62.9208,62.9063,62.9208,34806.0
2019-04-15 13:30:00,86.9,86.9,86.89,86.9,38929.0,62.9208,62.9208,62.9135,62.9208,38929.0
2019-04-15 13:35:00,86.9,86.9,86.89,86.9,16960.0,62.9208,62.9208,62.9135,62.9208,16960.0
2019-04-15 13:40:00,86.9,86.9,86.89,86.9,9042.0,62.9208,62.9208,62.9135,62.9208,9042.0
2019-04-15 13:45:00,86.9,86.9,86.89,86.9,40928.0,62.9208,62.9208,62.9135,62.9208,40928.0
2019-04-15 13:50:00,86.9,86.9,86.89,86.9,9847.0,62.9208,62.9208,62.9135,62.9208,9847.0
2019-04-15 13:55:00,86.9,86.92,86.89,86.92,57699.0,62.9208,62.9352,62.9135,62.9352,57699.0
2019-04-15 14:00:00,86.92,86.93,86.92,86.93,67073.0,62.9352,62.9425,62.9352,62.9425,67073.0
2019-04-15 14:05:00,86.93,86.94,86.92,86.93,57402.0,62.9425,62.9497,62.9352,62.9425,57402.0
2019-04-15 14:10:00,86.92,86.93,86.92,86.93,22981.0,62.9352,62.9425,62.9352,62.9425,22981.0
2019-04-15 14:15:00,86.93,86.93,86.92,86.92,50095.0,62.9425,62.9425,62.9352,62.9352,50095.0
2019-04-15 14:20:00,86.92,86.93,86.91,86.92,30917.0,62.9352,62.9425,62.928,62.9352,30917.0
2019-04-15 14:25:00,86.93,86.94,86.92,86.94,33830.0,62.9425,62.9497,62.9352,62.9497,33830.0
2019-04-15 14:30:00,86.94,86.94,86.92,86.92,52969.0,62.9497,62.9497,62.9352,62.9352,52969.0
2019-04-15 14:35:00,86.93,86.93,86.91,86.93,60726.0,62.9425,62.9425,62.928,62.9425,60726.0
2019-04-15 14:40:00,86.92,86.93,86.92,86.93,27874.0,62.9352,62.9425,62.9352,62.9425,27874.0
2019-04-15 14:45:00,86.93,86.93,86.92,86.93,31189.0,62.9425,62.9425,62.9352,62.9425,31189.0
2019-04-15 14:50:00,86.92,86.95,86.92,86.95,64216.0,62.9352,62.957,62.9352,62.957,64216.0
2019-04-15 14:55:00,86.95,86.95,86.94,86.94,29914.0,62.957,62.957,62.9497,62.9497,29914.0
2019-04-15 15:00:00,86.94,86.95,86.94,86.95,34782.0,62.9497,62.957,62.9497,62.957,34782.0
2019-04-15 15:05:00,86.95,86.95,86.94,86.95,27785.0,62.957,62.957,62.9497,62.957,27785.0
2019-04-15 15:10:00,86.95,86.95,86.93,86.94,38857.0,62.957,62.957,62.9425,62.9497,38857.0
2019-04-15 15:15:00,86.94,86.95,86.93,86.94,26688.0,62.9497,62.957,62.9425,62.9497,26688.0
2019-04-15 15:20:00,86.94,86.94,86.93,86.94,24776.0,62.9497,62.9497,62.9425,62.9497,24776.0
2019-04-15 15:25:00,86.93,86.94,86.93,86.93,25177.0,62.9425,62.9497,62.9425,62.9425,25177.0
2019-04-15 15:30:00,86.94,86.94,86.88,86.88,146317.0,62.9497,62.9497,62.9063,62.9063,146317.0
2019-04-15 15:35:00,86.88,86.9,86.87,86.9,192376.0,62.9063,62.9208,62.899,62.9208,192376.0
2019-04-15 15:40:00,86.9,86.91,86.89,86.9,155829.0,62.9208,62.928,62.9135,62.9208,155829.0
2019-04-15 15:45:00,86.9,86.9,86.89,86.9,100969.0,62.9208,62.9208,62.9135,62.9208,100969.0
2019-04-15 15:50:00,86.9,86.9,86.88,86.89,531889.0,62.9208,62.9208,62.9063,62.9135,531889.0
2019-04-15 15:55:00,86.89,86.91,86.88,86.9,803148.0,62.9135,62.928,62.9063,62.9208,803148.0
2019-04-16 09:30:00,86.96,86.97,86.95,86.95,384134.0,62.9642,62.9715,62.957,62.957,384134.0
2019-04-16 09:35:00,86.95,86.96,86.94,86.95,48782.0,62.957,62.9642,62.9497,62.957,48782.0
2019-04-16 09:40:00,86.95,86.95,86.94,86.95,19268.0,62.957,62.957,62.9497,62.957,19268.0
2019-04-16 09:45:00,86.95,86.96,86.93,86.94,209692.0,62.957,62.9642,62.9425,62.9497,209692.0
2019-04-16 09:50:00,86.93,86.94,86.92,86.94,86827.0,62.9425,62.9497,62.9352,62.9497,86827.0
2019-04-16 09:55:00,86.93,86.95,86.93,86.95,76701.0,62.9425,62.957,62.9425,62.957,76701.0
2019-04-16 10:00:00,86.95,86.95,86.94,86.95,31861.0,62.957,62.957,62.9497,62.957,31861.0
2019-04-16 10:05:00,86.95,86.95,86.93,86.93,22335.0,62.957,62.957,62.9425,62.9425,22335.0
2019-04-16 10:10:00,86.94,86.95,86.93,86.95,172876.0,62.9497,62.957,62.9425,62.957,172876.0
2019-04-16 10:15:00,86.95,86.96,86.94,86.95,59215.0,62.957,62.9642,62.9497,62.957,59215.0
2019-04-16 10:20:00,86.95,86.96,86.94,86.94,33513.0,62.957,62.9642,62.9497,62.9497,33513.0
2019-04-16 10:25:00,86.94,86.95,86.93,86.94,30992.0,62.9497,62.957,62.9425,62.9497,30992.0
2019-04-16 10:30:00,86.94,86.95,86.93,86.93,39960.0,62.9497,62.957,62.9425,62.9425,39960.0
2019-04-16 10:35:00,86.93,86.95,86.93,86.94,55467.0,62.9425,62.957,62.9425,62.9497,55467.0
2019-04-16 10:40:00,86.94,86.94,86.92,86.93,34524.0,62.9497,62.9497,62.9352,62.9425,34524.0
2019-04-16 10:45:00,86.93,86.93,86.92,86.92,25306.0,62.9425,62.9425,62.9352,62.9352,25306.0
2019-04-16 10:50:00,86.93,86.94,86.92,86.94,38736.0,62.9425,62.9497,62.9352,62.9497,38736.0
2019-04-16 10:55:00,86.94,86.94,86.93,86.94,51978.0,62.9497,62.9497,62.9425,62.9497,51978.0
2019-04-16 11:00:00,86.94,86.94,86.91,86.92,59844.0,62.9497,62.9497,62.928,62.9352,59844.0
2019-04-16 11:05:00,86.92,86.93,86.92,86.92,30213.0,62.9352,62.9425,62.9352,62.9352,30213.0
2019-04-16 11:10:00,86.92,86.94,86.92,86.94,14873.0,62.9352,62.9497,62.9352,62.9497,14873.0
2019-04-16 11:15:00,86.94,86.94,86.92,86.92,32950.0,62.9497,62.9497,62.9352,62.9352,32950.0
2019-04-16 11:20:00,86.92,86.93,86.92,86.93,18929.0,62.9352,62.9425,62.9352,62.9425,18929.0
2019-04-16 11:25:00,86.93,86.93,86.91,86.92,114012.0,62.9425,62.9425,62.928,62.9352,114012.0
2019-04-16 11:30:00,86.92,86.92,86.9,86.9,115252.0,62.9352,62.9352,62.9208,62.9208,115252.0
2019-04-16 11:35:00,86.91,86.91,86.89,86.89,159948.0,62.928,62.928,62.9135,62.9135,159948.0
2019-04-16 11:40:00,86.89,86.9,86.88,86.9,173578.0,62.9135,62.9208,62.9063,62.9208,173578.0
2019-04-16 11:45:00,86.9,86.9,86.88,86.9,75174.0,62.9208,62.9208,62.9063,62.9208,75174.0
2019-04-16 11:50:00,86.9,86.91,86.89,86.91,90697.0,62.9208,62.928,62.9135,62.928,90697.0
2019-04-16 11:55:00,86.91,86.91,86.89,86.9,38308.0,62.928,62.928,62.9135,62.9208,38308.0
2019-04-16 12:00:00,86.9,86.9,86.89,86.9,28585.0,62.9208,62.9208,62.9135,62.9208,28585.0
2019-04-16 12:05:00,86.9,86.9,86.89,86.9,12308.0,62.9208,62.9208,62.9135,62.9208,12308.0
2019-04-16 12:10:00,86.9,86.9,86.89,86.9,290324.0,62.9208,62.9208,62.9135,62.9208,290324.0
2019-04-16 12:15:00,86.9,86.9,86.89,86.9,12513.0,62.9208,62.9208,62.9135,62.9208,12513.0
2019-04-16 12:20:00,86.9,86.9,86.89,86.9,4982.0,62.9208,62.9208,62.9135,62.9208,4982.0
2019-04-16 12:25:00,86.89,86.9,86.89,86.9,11047.0,62.9135,62.9208,62.9135,62.9208,11047.0
2019-04-16 12:30:00,86.9,86.9,86.89,86.89,3979.0,62.9208,62.9208,62.9135,62.9135,3979.0
2019-04-16 12:35:00,86.89,86.9,86.89,86.9,7754.0,62.9135,62.9208,62.9135,62.9208,7754.0
2019-04-16 12:40:00,86.9,86.9,86.89,86.9,4338.0,62.9208,62.9208,62.9135,62.9208,4338.0
2019-04-16 12:45:00,86.9,86.9,86.89,86.9,6280.0,62.9208,62.9208,62.9135,62.9208,6280.0
2019-04-16 12:50:00,86.9,86.9,86.89,86.89,22371.0,62.9208,62.9208,62.9135,62.9135,22371.0
2019-04-16 12:55:00,86.89,86.91,86.89,86.91,166458.0,62.9135,62.928,62.9135,62.928,166458.0
2019-04-16 13:00:00,86.91,86.91,86.9,86.91,5375.0,62.928,62.928,62.9208,62.928,5375.0
2019-04-16 13:05:00,86.91,86.91,86.89,86.91,178243.0,62.928,62.928,62.9135,62.928,178243.0
2019-04-16 13:10:00,86.91,86.91,86.9,86.9,27632.0,62.928,62.928,62.9208,62.9208,27632.0
2019-04-16 13:15:00,86.9,86.91,86.89,86.9,51840.0,62.9208,62.928,62.9135,62.9208,51840.0
2019-04-16 13:20:00,86.89,86.9,86.89,86.89,31530.0,62.9135,62.9208,62.9135,62.9135,31530.0
2019-04-16 13:25:00,86.9,86.9,86.88,86.89,73290.0,62.9208,62.9208,62.9063,62.9135,73290.0
2019-04-16 13:30:00,86.89,86.89,86.88,86.89,31904.0,62.9135,62.9135,62.9063,62.9135,31904.0
2019-04-16 13:35:00,86.89,86.89,86.88,86.89,29981.0,62.9135,62.9135,62.9063,62.9135,29981.0
2019-04-16 13:40:00,86.89,86.9,86.88,86.89,723324.0,62.9135,62.9208,62.9063,62.9135,723324.0
2019-04-16 13:45:00,86.88,86.91,86.88,86.9,248582.0,62.9063,62.928,62.9063,62.9208,248582.0
2019-04-16 13:50:00,86.9,86.9,86.88,86.89,77019.0,62.9208,62.9208,62.9063,62.9135,77019.0
2019-04-16 13:55:00,86.89,86.89,86.88,86.89,40900.0,62.9135,62.9135,62.9063,62.9135,40900.0
2019-04-16 14:00:00,86.88,86.89,86.87,86.88,82146.0,62.9063,62.9135,62.899,62.9063,82146.0
2019-04-16 14:05:00,86.88,86.88,86.87,86.88,52532.0,62.9063,62.9063,62.899,62.9063,52532.0
2019-04-16 14:10:00,86.88,86.88,86.87,86.88,25453.0,62.9063,62.9063,62.899,62.9063,25453.0
2019-04-16 14:15:00,86.88,86.88,86.87,86.88,100938.0,62.9063,62.9063,62.899,62.9063,100938.0
2019-04-16 14:20:00,86.88,86.89,86.87,86.89,109102.0,62.9063,62.9135,62.899,62.9135,109102.0
2019-04-16 14:25:00,86.89,86.89,86.88,86.89,23271.0,62.9135,62.9135,62.9063,62.9135,23271.0
2019-04-16 14:30:00,86.89,86.9,86.89,86.9,57278.0,62.9135,62.9208,62.9135,62.9208,57278.0
2019-04-16 14:35:00,86.9,86.9,86.89,86.89,11918.0,62.9208,62.9208,62.9135,62.9135,11918.0
2019-04-16 14:40:00,86.9,86.9,86.89,86.9,10709.0,62.9208,62.9208,62.9135,62.9208,10709.0
2019-04-16 14:45:00,86.9,86.9,86.89,86.9,18077.0,62.9208,62.9208,62.9135,62.9208,18077.0
2019-04-16 14:50:00,86.89,86.9,86.89,86.9,38721.0,62.9135,62.9208,62.9135,62.9208,38721.0
2019-04-16 14:55:00,86.89,86.9,86.89,86.9,11132.0,62.9135,62.9208,62.9135,62.9208,11132.0
2019-04-16 15:00:00,86.9,86.9,86.88,86.9,335499.0,62.9208,62.9208,62.9063,62.9208,335499.0
2019-04-16 15:05:00,86.89,86.9,86.88,86.89,118735.0,62.9135,62.9208,62.9063,62.9135,118735.0
2019-04-16 15:10:00,86.9,86.9,86.89,86.9,38528.0,62.9208,62.9208,62.9135,62.9208,38528.0
2019-04-16 15:15:00,86.9,86.9,86.89,86.9,29526.0,62.9208,62.9208,62.9135,62.9208,29526.0
2019-04-16 15:20:00,86.9,86.9,86.89,86.9,31404.0,62.9208,62.9208,62.9135,62.9208,31404.0
2019-04-16 15:25:00,86.9,86.9,86.88,86.89,50191.0,62.9208,62.9208,62.9063,62.9135,50191.0
2019-04-16 15:30:00,86.89,86.89,86.84,86.85,59421.0,62.9135,62.9135,62.8773,62.8846,59421.0
2019-04-16 15:35:00,86.85,86.85,86.82,86.84,206022.0,62.8846,62.8846,62.8628,62.8773,206022.0
2019-04-16 15:40:00,86.84,86.86,86.84,86.85,93123.0,62.8773,62.8918,62.8773,62.8846,93123.0
2019-04-16 15:45:00,86.85,86.89,86.85,86.89,302890.0,62.8846,62.9135,62.8846,62.9135,302890.0
2019-04-16 15:50:00,86.88,86.9,86.84,86.84,1879033.0,62.9063,62.9208,62.8773,62.8773,1879033.0
2019-04-16 15:55:00,86.84,86.85,86.83,86.84,1379651.0,62.8773,62.8846,62.8701,62.8773,1379651.0
2019-04-17 09:30:00,86.94,86.94,86.86,86.87,170848.0,62.9497,62.9497,62.8918,62.899,170848.0
2019-04-17 09:35:00,86.87,86.88,86.86,86.87,57835.0,62.899,62.9063,62.8918,62.899,57835.0
2019-04-17 09:40:00,86.86,86.87,86.85,86.87,61568.0,62.8918,62.899,62.8846,62.899,61568.0
2019-04-17 09:45:00,86.87,86.88,86.83,86.84,116871.0,62.899,62.9063,62.8701,62.8773,116871.0
2019-04-17 09:50:00,86.84,86.86,86.82,86.82,94728.0,62.8773,62.8918,62.8628,62.8628,94728.0
2019-04-17 09:55:00,86.82,86.83,86.81,86.83,53347.0,62.8628,62.8701,62.8556,62.8701,53347.0
2019-04-17 10:00:00,86.82,86.83,86.81,86.83,188889.0,62.8628,62.8701,62.8556,62.8701,188889.0
2019-04-17 10:05:00,86.83,86.83,86.81,86.81,71213.0,62.8701,62.8701,62.8556,62.8556,71213.0
2019-04-17 10:10:00,86.81,86.82,86.81,86.82,68324.0,62.8556,62.8628,62.8556,62.8628,68324.0
2019-04-17 10:15:00,86.82,86.82,86.81,86.81,26925.0,62.8628,62.8628,62.8556,62.8556,26925.0
2019-04-17 10:20:00,86.81,86.82,86.81,86.81,12980.0,62.8556,62.8628,62.8556,62.8556,12980.0
2019-04-17 10:25:00,86.81,86.83,86.81,86.83,389256.0,62.8556,62.8701,62.8556,62.8701,389256.0
2019-04-17 10:30:00,86.82,86.83,86.82,86.82,48865.0,62.8628,62.8701,62.8628,62.8628,48865.0
2019-04-17 10:35:00,86.82,86.83,86.82,86.83,116631.0,62.8628,62.8701,62.8628,62.8701,116631.0
2019-04-17 10:40:00,86.83,86.83,86.82,86.83,106403.0,62.8701,62.8701,62.8628,62.8701,106403.0
2019-04-17 10:45:00,86.82,86.83,86.82,86.82,16208.0,62.8628,62.8701,62.8628,62.8628,16208.0
2019-04-17 10:50:00,86.83,86.83,86.79,86.79,230711.0,62.8701,62.8701,62.8411,62.8411,230711.0
2019-04-17 10:55:00,86.8,86.82,86.79,86.81,153614.0,62.8484,62.8628,62.8411,62.8556,153614.0
2019-04-17 11:00:00,86.81,86.82,86.8,86.81,123889.0,62.8556,62.8628,62.8484,62.8556,123889.0
2019-04-17 11:05:00,86.81,86.82,86.79,86.81,334542.0,62.8556,62.8628,62.8411,62.8556,334542.0
2019-04-17 11:10:00,86.81,86.81,86.8,86.8,52332.0,62.8556,62.8556,62.8484,62.8484,52332.0
2019-04-17 11:15:00,86.8,86.81,86.8,86.81,84452.0,62.8484,62.8556,62.8484,62.8556,84452.0
2019-04-17 11:20:00,86.81,86.81,86.8,86.81,38450.0,62.8556,62.8556,62.8484,62.8556,38450.0
2019-04-17 11:25:00,86.81,86.81,86.8,86.8,48772.0,62.8556,62.8556,62.8484,62.8484,48772.0
2019-04-17 11:30:00,86.8,86.8,86.75,86.75,338444.0,62.8484,62.8484,62.8122,62.8122,338444.0
2019-04-17 11:35:00,86.75,86.79,86.75,86.79,86259.0,62.8122,62.8411,62.8122,62.8411,86259.0
2019-04-17 11:40:00,86.79,86.79,86.78,86.79,21096.0,62.8411,62.8411,62.8339,62.8411,21096.0
2019-04-17 11:45:00,86.79,86.8,86.78,86.8,44102.0,62.8411,62.8484,62.8339,62.8484,44102.0
2019-04-17 11:50:00,86.8,86.8,86.79,86.8,131451.0,62.8484,62.8484,62.8411,62.8484,131451.0
2019-04-17 11:55:00,86.8,86.8,86.79,86.8,54575.0,62.8484,62.8484,62.8411,62.8484,54575.0
2019-04-17 12:00:00,86.8,86.8,86.77,86.78,79952.0,62.8484,62.8484,62.8266,62.8339,79952.0
2019-04-17 12:05:00,86.78,86.78,86.75,86.77,107780.0,62.8339,62.8339,62.8122,62.8266,107780.0
2019-04-17 12:10:00,86.77,86.78,86.76,86.78,28532.0,62.8266,62.8339,62.8194,62.8339,28532.0
2019-04-17 12:15:00,86.78,86.78,86.77,86.78,15904.0,62.8339,62.8339,62.8266,62.8339,15904.0
2019-04-17 12:20:00,86.78,86.78,86.77,86.77,8936.0,62.8339,62.8339,62.8266,62.8266,8936.0
2019-04-17 12:25:00,86.77,86.79,86.77,86.79,46316.0,62.8266,62.8411,62.8266,62.8411,46316.0
2019-04-17 12:30:00,86.79,86.79,86.78,86.78,22524.0,62.8411,62.8411,62.8339,62.8339,22524.0
2019-04-17 12:35:00,86.78,86.79,86.77,86.79,26514.0,62.8339,62.8411,62.8266,62.8411,26514.0
2019-04-17 12:40:00,86.79,86.79,86.78,86.79,8624.0,62.8411,62.8411,62.8339,62.8411,8624.0
2019-04-17 12:45:00,86.79,86.79,86.78,86.78,11217.0,62.8411,62.8411,62.8339,62.8339,11217.0
2019-04-17 12:50:00,86.79,86.79,86.77,86.78,64765.0,62.8411,62.8411,62.8266,62.8339,64765.0
2019-04-17 12:55:00,86.78,86.79,86.77,86.79,56116.0,62.8339,62.8411,62.8266,62.8411,56116.0
2019-04-17 13:00:00,86.78,86.79,86.78,86.79,18979.0,62.8339,62.8411,62.8339,62.8411,18979.0
2019-04-17 13:05:00,86.79,86.79,86.78,86.79,22403.0,62.8411,62.8411,62.8339,62.8411,22403.0
2019-04-17 13:10:00,86.78,86.79,86.77,86.78,51084.0,62.8339,62.8411,62.8266,62.8339,51084.0
2019-04-17 13:15:00,86.78,86.79,86.77,86.78,83229.0,62.8339,62.8411,62.8266,62.8339,83229.0
2019-04-17 13:20:00,86.79,86.8,86.78,86.79,51231.0,62.8411,62.8484,62.8339,62.8411,51231.0
2019-04-17 13:25:00,86.79,86.8,86.79,86.8,25624.0,62.8411,62.8484,62.8411,62.8484,25624.0
2019-04-17 13:30:00,86.8,86.8,86.78,86.78,26074.0,62.8484,62.8484,62.8339,62.8339,26074.0
2019-04-17 13:35:00,86.78,86.79,86.78,86.78,18613.0,62.8339,62.8411,62.8339,62.8339,18613.0
2019-04-17 13:40:00,86.78,86.79,86.78,86.78,12342.0,62.8339,62.8411,62.8339,62.8339,12342.0
2019-04-17 13:45:00,86.78,86.79,86.78,86.79,12209.0,62.8339,62.8411,62.8339,62.8411,12209.0
2019-04-17 13:50:00,86.78,86.79,86.75,86.76,151757.0,62.8339,62.8411,62.8122,62.8194,151757.0
2019-04-17 13:55:00,86.76,86.77,86.75,86.76,85157.0,62.8194,62.8266,62.8122,62.8194,85157.0
2019-04-17 14:00:00,86.76,86.76,86.74,86.74,26712.0,62.8194,62.8194,62.8049,62.8049,26712.0
2019-04-17 14:05:00,86.75,86.75,86.73,86.73,59718.0,62.8122,62.8122,62.7977,62.7977,59718.0
2019-04-17 14:10:00,86.73,86.74,86.7,86.7,529476.0,62.7977,62.8049,62.776,62.776,529476.0
2019-04-17 14:15:00,86.7,86.72,86.7,86.72,32850.0,62.776,62.7904,62.776,62.7904,32850.0
2019-04-17 14:20:00,86.72,86.72,86.68,86.69,68346.0,62.7904,62.7904,62.7615,62.7687,68346.0
2019-04-17 14:25:00,86.69,86.7,86.68,86.69,97611.0,62.7687,62.776,62.7615,62.7687,97611.0
2019-04-17 14:30:00,86.69,86.72,86.69,86.71,69594.0,62.7687,62.7904,62.7687,62.7832,69594.0
2019-04-17 14:35:00,86.7,86.71,86.69,86.7,78736.0,62.776,62.7832,62.7687,62.776,78736.0
2019-04-17 14:40:00,86.7,86.7,86.69,86.7,47294.0,62.776,62.776,62.7687,62.776,47294.0
2019-04-17 14:45:00,86.7,86.71,86.7,86.71,59102.0,62.776,62.7832,62.776,62.7832,59102.0
2019-04-17 14:50:00,86.71,86.72,86.7,86.72,48102.0,62.7832,62.7904,62.776,62.7904,48102.0
2019-04-17 14:55:00,86.72,86.72,86.7,86.7,37818.0,62.7904,62.7904,62.776,62.776,37818.0
2019-04-17 15:00:00,86.7,86.72,86.7,86.71,53861.0,62.776,62.7904,62.776,62.7832,53861.0
2019-04-17 15:05:00,86.71,86.72,86.7,86.7,208006.0,62.7832,62.7904,62.776,62.776,208006.0
2019-04-17 15:10:00,86.7,86.71,86.7,86.7,86418.0,62.776,62.7832,62.776,62.776,86418.0
2019-04-17 15:15:00,86.7,86.71,86.68,86.69,139681.0,62.776,62.7832,62.7615,62.7687,139681.0
2019-04-17 15:20:00,86.68,86.69,86.68,86.68,85928.0,62.7615,62.7687,62.7615,62.7615,85928.0
2019-04-17 15:25:00,86.68,86.69,86.67,86.67,49296.0,62.7615,62.7687,62.7542,62.7542,49296.0
2019-04-17 15:30:00,86.67,86.68,86.66,86.67,594864.0,62.7542,62.7615,62.747,62.7542,594864.0
2019-04-17 15:35:00,86.67,86.67,86.66,86.67,112041.0,62.7542,62.7542,62.747,62.7542,112041.0
2019-04-17 15:40:00,86.67,86.67,86.66,86.67,107781.0,62.7542,62.7542,62.747,62.7542,107781.0
2019-04-17 15:45:00,86.67,86.69,86.66,86.67,411113.0,62.7542,62.7687,62.747,62.7542,411113.0
2019-04-17 15:50:00,86.67,86.68,86.66,86.67,777774.0,62.7542,62.7615,62.747,62.7542,777774.0
2019-04-17 15:55:00,86.67,86.68,86.63,86.64,1106730.0,62.7542,62.7615,62.7253,62.7325,1106730.0
2019-04-18 09:30:00,86.74,86.79,86.69,86.7,776057.0,62.8049,62.8411,62.7687,62.776,776057.0
2019-04-18 09:35:00,86.7,86.71,86.69,86.7,503326.0,62.776,62.7832,62.7687,62.776,503326.0
2019-04-18 09:40:00,86.7,86.71,86.69,86.7,228044.0,62.776,62.7832,62.7687,62.776,228044.0
2019-04-18 09:45:00,86.7,86.7,86.68,86.7,126422.0,62.776,62.776,62.7615,62.776,126422.0
2019-04-18 09:50:00,86.7,86.72,86.68,86.68,793994.0,62.776,62.7904,62.7615,62.7615,793994.0
2019-04-18 09:55:00,86.68,86.68,86.65,86.65,107246.0,62.7615,62.7615,62.7398,62.7398,107246.0
2019-04-18 10:00:00,86.65,86.66,86.6,86.62,397357.0,62.7398,62.747,62.7035,62.718,397357.0
2019-04-18 10:05:00,86.63,86.63,86.62,86.63,499239.0,62.7253,62.7253,62.718,62.7253,499239.0
2019-04-18 10:10:00,86.63,86.63,86.62,86.62,117321.0,62.7253,62.7253,62.718,62.718,117321.0
2019-04-18 10:15:00,86.62,86.63,86.61,86.61,186909.0,62.718,62.7253,62.7108,62.7108,186909.0
2019-04-18 10:20:00,86.61,86.61,86.6,86.6,55918.0,62.7108,62.7108,62.7035,62.7035,55918.0
2019-04-18 10:25:00,86.6,86.61,86.59,86.59,89246.0,62.7035,62.7108,62.6963,62.6963,89246.0
2019-04-18 10:30:00,86.59,86.61,86.59,86.6,495602.0,62.6963,62.7108,62.6963,62.7035,495602.0
2019-04-18 10:35:00,86.61,86.61,86.59,86.59,292961.0,62.7108,62.7108,62.6963,62.6963,292961.0
2019-04-18 10:40:00,86.59,86.6,86.58,86.59,397785.0,62.6963,62.7035,62.6891,62.6963,397785.0
2019-04-18 10:45:00,86.59,86.61,86.59,86.61,153386.0,62.6963,62.7108,62.6963,62.7108,153386.0
2019-04-18 10:50:00,86.61,86.63,86.6,86.62,170838.0,62.7108,62.7253,62.7035,62.718,170838.0
2019-04-18 10:55:00,86.63,86.64,86.62,86.63,202475.0,62.7253,62.7325,62.718,62.7253,202475.0
2019-04-18 11:00:00,86.63,86.63,86.61,86.62,78085.0,62.7253,62.7253,62.7108,62.718,78085.0
2019-04-18 11:05:00,86.62,86.65,86.61,86.65,93857.0,62.718,62.7398,62.7108,62.7398,93857.0
2019-04-18 11:10:00,86.65,86.65,86.64,86.64,81470.0,62.7398,62.7398,62.7325,62.7325,81470.0
2019-04-18 11:15:00,86.64,86.65,86.63,86.63,234572.0,62.7325,62.7398,62.7253,62.7253,234572.0
2019-04-18 11:20:00,86.64,86.64,86.62,86.62,38257.0,62.7325,62.7325,62.718,62.718,38257.0
2019-04-18 11:25:00,86.63,86.64,86.62,86.63,55860.0,62.7253,62.7325,62.718,62.7253,55860.0
2019-04-18 11:30:00,86.64,86.64,86.63,86.63,13722.0,62.7325,62.7325,62.7253,62.7253,13722.0
2019-04-18 11:35:00,86.63,86.64,86.63,86.64,53852.0,62.7253,62.7325,62.7253,62.7325,53852.0
2019-04-18 11:40:00,86.64,86.67,86.63,86.66,193912.0,62.7325,62.7542,62.7253,62.747,193912.0
2019-04-18 11:45:00,86.67,86.7,86.66,86.69,126706.0,62.7542,62.776,62.747,62.7687,126706.0
2019-04-18 11:50:00,86.7,86.7,86.69,86.7,14430.0,62.776,62.776,62.7687,62.776,14430.0
2019-04-18 11:55:00,86.7,86.7,86.68,86.7,224534.0,62.776,62.776,62.7615,62.776,224534.0
2019-04-18 12:00:00,86.7,86.71,86.69,86.7,81395.0,62.776,62.7832,62.7687,62.776,81395.0
2019-04-18 12:05:00,86.71,86.73,86.7,86.72,218129.0,62.7832,62.7977,62.776,62.7904,218129.0
2019-04-18 12:10:00,86.72,86.73,86.7,86.73,52318.0,62.7904,62.7977,62.776,62.7977,52318.0
2019-04-18 12:15:00,86.72,86.74,86.71,86.73,28263.0,62.7904,62.8049,62.7832,62.7977,28263.0
2019-04-18 12:20:00,86.73,86.74,86.7,86.72,25564.0,62.7977,62.8049,62.776,62.7904,25564.0
2019-04-18 12:25:00,86.72,86.73,86.71,86.73,36632.0,62.7904,62.7977,62.7832,62.7977,36632.0
2019-04-18 12:30:00,86.73,86.73,86.71,86.71,57725.0,62.7977,62.7977,62.7832,62.7832,57725.0
2019-04-18 12:35:00,86.71,86.72,86.7,86.71,40949.0,62.7832,62.7904,62.776,62.7832,40949.0
2019-04-18 12:40:00,86.7,86.72,86.7,86.71,56534.0,62.776,62.7904,62.776,62.7832,56534.0
2019-04-18 12:45:00,86.72,86.72,86.71,86.72,25371.0,62.7904,62.7904,62.7832,62.7904,25371.0
2019-04-18 12:50:00,86.72,86.72,86.71,86.71,43394.0,62.7904,62.7904,62.7832,62.7832,43394.0
2019-04-18 12:55:00,86.71,86.72,86.7,86.7,58322.0,62.7832,62.7904,62.776,62.776,58322.0
2019-04-18 13:00:00,86.7,86.71,86.68,86.69,272217.0,62.776,62.7832,62.7615,62.7687,272217.0
2019-04-18 13:05:00,86.69,86.69,86.68,86.68,74620.0,62.7687,62.7687,62.7615,62.7615,74620.0
2019-04-18 13:10:00,86.69,86.7,86.67,86.69,68456.0,62.7687,62.776,62.7542,62.7687,68456.0
2019-04-18 13:15:00,86.69,86.7,86.68,86.68,16196.0,62.7687,62.776,62.7615,62.7615,16196.0
2019-04-18 13:20:00,86.69,86.7,86.68,86.69,108606.0,62.7687,62.776,62.7615,62.7687,108606.0
2019-04-18 13:25:00,86.69,86.7,86.69,86.69,19117.0,62.7687,62.776,62.7687,62.7687,19117.0
2019-04-18 13:30:00,86.69,86.7,86.69,86.69,32244.0,62.7687,62.776,62.7687,62.7687,32244.0
2019-04-18 13:35:00,86.69,86.7,86.69,86.7,37709.0,62.7687,62.776,62.7687,62.776,37709.0
2019-04-18 13:40:00,86.7,86.7,86.69,86.69,57580.0,62.776,62.776,62.7687,62.7687,57580.0
2019-04-18 13:45:00,86.7,86.7,86.69,86.7,88924.0,62.776,62.776,62.7687,62.776,88924.0
2019-04-18 13:50:00,86.7,86.7,86.69,86.7,42173.0,62.776,62.776,62.7687,62.776,42173.0
2019-04-18 13:55:00,86.7,86.71,86.69,86.7,23386.0,62.776,62.7832,62.7687,62.776,23386.0
2019-04-18 14:00:00,86.7,86.71,86.7,86.7,51283.0,62.776,62.7832,62.776,62.776,51283.0
2019-04-18 14:05:00,86.7,86.71,86.69,86.7,17003.0,62.776,62.7832,62.7687,62.776,17003.0
2019-04-18 14:10:00,86.7,86.71,86.69,86.7,55274.0,62.776,62.7832,62.7687,62.776,55274.0
2019-04-18 14:15:00,86.7,86.7,86.69,86.69,23992.0,62.776,62.776,62.7687,62.7687,23992.0
2019-04-18 14:20:00,86.7,86.7,86.69,86.69,21489.0,62.776,62.776,62.7687,62.7687,21489.0
2019-04-18 14:25:00,86.69,86.7,86.69,86.7,54298.0,62.7687,62.776,62.7687,62.776,54298.0
2019-04-18 14:30:00,86.7,86.7,86.69,86.7,33655.0,62.776,62.776,62.7687,62.776,33655.0
2019-04-18 14:35:00,86.7,86.7,86.69,86.69,30342.0,62.776,62.776,62.7687,62.7687,30342.0
2019-04-18 14:40:00,86.7,86.71,86.69,86.7,127998.0,62.776,62.7832,62.7687,62.776,127998.0
2019-04-18 14:45:00,86.69,86.7,86.69,86.7,43178.0,62.7687,62.776,62.7687,62.776,43178.0
2019-04-18 14:50:00,86.7,86.7,86.69,86.7,14287.0,62.776,62.776,62.7687,62.776,14287.0
2019-04-18 14:55:00,86.69,86.7,86.69,86.7,31856.0,62.7687,62.776,62.7687,62.776,31856.0
2019-04-18 15:00:00,86.7,86.7,86.69,86.7,14391.0,62.776,62.776,62.7687,62.776,14391.0
2019-04-18 15:05:00,86.7,86.7,86.69,86.69,19790.0,62.776,62.776,62.7687,62.7687,19790.0
2019-04-18 15:10:00,86.7,86.7,86.69,86.7,20591.0,62.776,62.776,62.7687,62.776,20591.0
2019-04-18 15:15:00,86.7,86.7,86.69,86.7,16129.0,62.776,62.776,62.7687,62.776,16129.0
2019-04-18 15:20:00,86.7,86.7,86.69,86.7,42246.0,62.776,62.776,62.7687,62.776,42246.0
2019-04-18 15:25:00,86.7,86.7,86.68,86.7,190060.0,62.776,62.776,62.7615,62.776,190060.0
2019-04-18 15:30:00,86.69,86.7,86.69,86.7,104305.0,62.7687,62.776,62.7687,62.776,104305.0
2019-04-18 15:35:00,86.7,86.7,86.68,86.7,161905.0,62.776,62.776,62.7615,62.776,161905.0
2019-04-18 15:40:00,86.7,86.7,86.69,86.69,24783.0,62.776,62.776,62.7687,62.7687,24783.0
2019-04-18 15:45:00,86.7,86.7,86.68,86.7,131912.0,62.776,62.776,62.7615,62.776,131912.0
2019-04-18 15:50:00,86.7,86.7,86.68,86.68,176146.0,62.776,62.776,62.7615,62.7615,176146.0
2019-04-18 15:55:00,86.68,86.71,86.68,86.69,620066.0,62.7615,62.7832,62.7615,62.7687,620066.0
2019-04-22 09:30:00,86.62,86.66,86.61,86.62,50315.0,62.718,62.747,62.7108,62.718,50315.0
2019-04-22 09:35:00,86.62,86.63,86.61,86.63,202668.0,62.718,62.7253,62.7108,62.7253,202668.0
2019-04-22 09:40:00,86.63,86.63,86.61,86.61,112343.0,62.7253,62.7253,62.7108,62.7108,112343.0
2019-04-22 09:45:00,86.61,86.64,86.61,86.63,139317.0,62.7108,62.7325,62.7108,62.7253,139317.0
2019-04-22 09:50:00,86.63,86.63,86.62,86.63,16253.0,62.7253,62.7253,62.718,62.7253,16253.0
2019-04-22 09:55:00,86.63,86.63,86.61,86.62,319052.0,62.7253,62.7253,62.7108,62.718,319052.0
2019-04-22 10:00:00,86.62,86.62,86.61,86.62,14794.0,62.718,62.718,62.7108,62.718,14794.0
2019-04-22 10:05:00,86.62,86.63,86.6,86.61,426412.0,62.718,62.7253,62.7035,62.7108,426412.0
2019-04-22 10:10:00,86.61,86.61,86.59,86.59,103273.0,62.7108,62.7108,62.6963,62.6963,103273.0
2019-04-22 10:15:00,86.59,86.6,86.59,86.59,45626.0,62.6963,62.7035,62.6963,62.6963,45626.0
2019-04-22 10:20:00,86.59,86.6,86.59,86.59,17301.0,62.6963,62.7035,62.6963,62.6963,17301.0
2019-04-22 10:25:00,86.59,86.62,86.59,86.61,115564.0,62.6963,62.718,62.6963,62.7108,115564.0
2019-04-22 10:30:00,86.61,86.62,86.61,86.62,69814.0,62.7108,62.718,62.7108,62.718,69814.0
2019-04-22 10:35:00,86.61,86.62,86.6,86.61,19351.0,62.7108,62.718,62.7035,62.7108,19351.0
2019-04-22 10:40:00,86.61,86.61,86.59,86.59,52152.0,62.7108,62.7108,62.6963,62.6963,52152.0
2019-04-22 10:45:00,86.59,86.64,86.59,86.64,130026.0,62.6963,62.7325,62.6963,62.7325,130026.0
2019-04-22 10:50:00,86.64,86.65,86.62,86.62,53743.0,62.7325,62.7398,62.718,62.718,53743.0
2019-04-22 10:55:00,86.62,86.63,86.62,86.62,9061.0,62.718,62.7253,62.718,62.718,9061.0
2019-04-22 11:00:00,86.62,86.63,86.59,86.6,58242.0,62.718,62.7253,62.6963,62.7035,58242.0
2019-04-22 11:05:00,86.59,86.59,86.54,86.57,2456210.0,62.6963,62.6963,62.6601,62.6818,2456210.0
2019-04-22 11:10:00,86.57,86.63,86.56,86.62,290087.0,62.6818,62.7253,62.6746,62.718,290087.0
2019-04-22 11:15:00,86.62,86.62,86.6,86.62,105424.0,62.718,62.718,62.7035,62.718,105424.0
2019-04-22 11:20:00,86.62,86.62,86.61,86.61,40306.0,62.718,62.718,62.7108,62.7108,40306.0
2019-04-22 11:25:00,86.61,86.62,86.61,86.61,56021.0,62.7108,62.718,62.7108,62.7108,56021.0
2019-04-22 11:30:00,86.61,86.63,86.61,86.63,125471.0,62.7108,62.7253,62.7108,62.7253,125471.0
2019-04-22 11:35:00,86.63,86.63,86.62,86.62,79109.0,62.7253,62.7253,62.718,62.718,79109.0
2019-04-22 11:40:00,86.63,86.63,86.62,86.63,34449.0,62.7253,62.7253,62.718,62.7253,34449.0
2019-04-22 11:45:00,86.63,86.63,86.62,86.62,33557.0,62.7253,62.7253,62.718,62.718,33557.0
2019-04-22 11:50:00,86.62,86.63,86.62,86.62,48455.0,62.718,62.7253,62.718,62.718,48455.0
2019-04-22 11:55:00,86.62,86.63,86.61,86.61,148191.0,62.718,62.7253,62.7108,62.7108,148191.0
2019-04-22 12:00:00,86.61,86.62,86.6,86.61,46803.0,62.7108,62.718,62.7035,62.7108,46803.0
2019-04-22 12:05:00,86.61,86.61,86.6,86.61,59470.0,62.7108,62.7108,62.7035,62.7108,59470.0
2019-04-22 12:10:00,86.61,86.62,86.6,86.62,72584.0,62.7108,62.718,62.7035,62.718,72584.0
2019-04-22 12:15:00,86.62,86.62,86.61,86.62,10269.0,62.718,62.718,62.7108,62.718,10269.0
2019-04-22 12:20:00,86.62,86.62,86.61,86.62,33350.0,62.718,62.718,62.7108,62.718,33350.0
2019-04-22 12:25:00,86.62,86.62,86.61,86.62,58722.0,62.718,62.718,62.7108,62.718,58722.0
2019-04-22 12:30:00,86.62,86.62,86.61,86.62,74443.0,62.718,62.718,62.7108,62.718,74443.0
2019-04-22 12:35:00,86.62,86.62,86.61,86.62,36135.0,62.718,62.718,62.7108,62.718,36135.0
2019-04-22 12:40:00,86.62,86.62,86.61,86.62,56812.0,62.718,62.718,62.7108,62.718,56812.0
2019-04-22 12:45:00,86.61,86.62,86.61,86.61,35433.0,62.7108,62.718,62.7108,62.7108,35433.0
2019-04-22 12:50:00,86.61,86.62,86.59,86.59,282380.0,62.7108,62.718,62.6963,62.6963,282380.0
2019-04-22 12:55:00,86.59,86.6,86.59,86.59,45577.0,62.6963,62.7035,62.6963,62.6963,45577.0
2019-04-22 13:00:00,86.59,86.59,86.58,86.59,125420.0,62.6963,62.6963,62.6891,62.6963,125420.0
2019-04-22 13:05:00,86.58,86.59,86.58,86.58,45377.0,62.6891,62.6963,62.6891,62.6891,45377.0
2019-04-22 13:10:00,86.59,86.59,86.58,86.59,87427.0,62.6963,62.6963,62.6891,62.6963,87427.0
2019-04-22 13:15:00,86.58,86.59,86.58,86.58,67694.0,62.6891,62.6963,62.6891,62.6891,67694.0
2019-04-22 13:20:00,86.58,86.59,86.58,86.58,163654.0,62.6891,62.6963,62.6891,62.6891,163654.0
2019-04-22 13:25:00,86.58,86.59,86.58,86.58,133077.0,62.6891,62.6963,62.6891,62.6891,133077.0
2019-04-22 13:30:00,86.58,86.59,86.57,86.57,113592.0,62.6891,62.6963,62.6818,62.6818,113592.0
2019-04-22 13:35:00,86.57,86.58,86.57,86.57,147452.0,62.6818,62.6891,62.6818,62.6818,147452.0
2019-04-22 13:40:00,86.57,86.58,86.56,86.56,121096.0,62.6818,62.6891,62.6746,62.6746,121096.0
2019-04-22 13:45:00,86.56,86.57,86.56,86.56,84091.0,62.6746,62.6818,62.6746,62.6746,84091.0
2019-04-22 13:50:00,86.56,86.57,86.56,86.56,92888.0,62.6746,62.6818,62.6746,62.6746,92888.0
2019-04-22 13:55:00,86.56,86.57,86.56,86.56,131906.0,62.6746,62.6818,62.6746,62.6746,131906.0
2019-04-22 14:00:00,86.56,86.57,86.55,86.56,111281.0,62.6746,62.6818,62.6673,62.6746,111281.0
2019-04-22 14:05:00,86.56,86.56,86.55,86.56,93160.0,62.6746,62.6746,62.6673,62.6746,93160.0
2019-04-22 14:10:00,86.56,86.56,86.55,86.55,213224.0,62.6746,62.6746,62.6673,62.6673,213224.0
2019-04-22 14:15:00,86.55,86.56,86.53,86.54,187989.0,62.6673,62.6746,62.6529,62.6601,187989.0
2019-04-22 14:20:00,86.54,86.54,86.53,86.53,70423.0,62.6601,62.6601,62.6529,62.6529,70423.0
2019-04-22 14:25:00,86.53,86.54,86.52,86.53,271320.0,62.6529,62.6601,62.6456,62.6529,271320.0
2019-04-22 14:30:00,86.52,86.55,86.52,86.55,148615.0,62.6456,62.6673,62.6456,62.6673,148615.0
2019-04-22 14:35:00,86.55,86.55,86.54,86.55,31668.0,62.6673,62.6673,62.6601,62.6673,31668.0
2019-04-22 14:40:00,86.55,86.55,86.54,86.54,14658.0,62.6673,62.6673,62.6601,62.6601,14658.0
2019-04-22 14:45:00,86.54,86.56,86.54,86.56,1595506.0,62.6601,62.6746,62.6601,62.6746,1595506.0
2019-04-22 14:50:00,86.56,86.56,86.55,86.55,64928.0,62.6746,62.6746,62.6673,62.6673,64928.0
2019-04-22 14:55:00,86.55,86.56,86.55,86.55,45313.0,62.6673,62.6746,62.6673,62.6673,45313.0
2019-04-22 15:00:00,86.55,86.56,86.53,86.54,76482.0,62.6673,62.6746,62.6529,62.6601,76482.0
2019-04-22 15:05:00,86.54,86.54,86.53,86.53,146445.0,62.6601,62.6601,62.6529,62.6529,146445.0
2019-04-22 15:10:00,86.53,86.54,86.53,86.53,85486.0,62.6529,62.6601,62.6529,62.6529,85486.0
2019-04-22 15:15:00,86.53,86.54,86.53,86.54,80719.0,62.6529,62.6601,62.6529,62.6601,80719.0
2019-04-22 15:20:00,86.53,86.55,86.53,86.55,213261.0,62.6529,62.6673,62.6529,62.6673,213261.0
2019-04-22 15:25:00,86.55,86.56,86.55,86.56,150899.0,62.6673,62.6746,62.6673,62.6746,150899.0
2019-04-22 15:30:00,86.56,86.56,86.55,86.56,48612.0,62.6746,62.6746,62.6673,62.6746,48612.0
2019-04-22 15:35:00,86.55,86.57,86.55,86.57,241576.0,62.6673,62.6818,62.6673,62.6818,241576.0
2019-04-22 15:40:00,86.57,86.57,86.56,86.57,57200.0,62.6818,62.6818,62.6746,62.6818,57200.0
2019-04-22 15:45:00,86.57,86.58,86.54,86.55,569731.0,62.6818,62.6891,62.6601,62.6673,569731.0
2019-04-22 15:50:00,86.55,86.55,86.54,86.55,928178.0,62.6673,62.6673,62.6601,62.6673,928178.0
2019-04-22 15:55:00,86.55,86.55,86.53,86.53,995925.0,62.6673,62.6673,62.6529,62.6529,995925.0
2019-04-23 09:30:00,86.64,86.65,86.59,86.59,391704.0,62.7325,62.7398,62.6963,62.6963,391704.0
2019-04-23 09:35:00,86.59,86.62,86.59,86.62,173595.0,62.6963,62.718,62.6963,62.718,173595.0
2019-04-23 09:40:00,86.62,86.64,86.62,86.63,292634.0,62.718,62.7325,62.718,62.7253,292634.0
2019-04-23 09:45:00,86.63,86.63,86.6,86.61,159407.0,62.7253,62.7253,62.7035,62.7108,159407.0
2019-04-23 09:50:00,86.61,86.62,86.59,86.61,277177.0,62.7108,62.718,62.6963,62.7108,277177.0
2019-04-23 09:55:00,86.61,86.62,86.61,86.62,106993.0,62.7108,62.718,62.7108,62.718,106993.0
2019-04-23 10:00:00,86.62,86.67,86.61,86.66,372658.0,62.718,62.7542,62.7108,62.747,372658.0
2019-04-23 10:05:00,86.67,86.68,86.66,86.67,185100.0,62.7542,62.7615,62.747,62.7542,185100.0
2019-04-23 10:10:00,86.67,86.69,86.66,86.68,160823.0,62.7542,62.7687,62.747,62.7615,160823.0
2019-04-23 10:15:00,86.68,86.69,86.66,86.66,222070.0,62.7615,62.7687,62.747,62.747,222070.0
2019-04-23 10:20:00,86.67,86.67,86.66,86.67,121913.0,62.7542,62.7542,62.747,62.7542,121913.0
2019-04-23 10:25:00,86.67,86.68,86.66,86.67,202353.0,62.7542,62.7615,62.747,62.7542,202353.0
2019-04-23 10:30:00,86.67,86.67,86.66,86.66,23158.0,62.7542,62.7542,62.747,62.747,23158.0
2019-04-23 10:35:00,86.66,86.67,86.66,86.67,110149.0,62.747,62.7542,62.747,62.7542,110149.0
2019-04-23 10:40:00,86.67,86.67,86.66,86.67,58862.0,62.7542,62.7542,62.747,62.7542,58862.0
2019-04-23 10:45:00,86.67,86.67,86.66,86.66,58051.0,62.7542,62.7542,62.747,62.747,58051.0
2019-04-23 10:50:00,86.67,86.67,86.66,86.67,60940.0,62.7542,62.7542,62.747,62.7542,60940.0
2019-04-23 10:55:00,86.67,86.68,86.66,86.67,187483.0,62.7542,62.7615,62.747,62.7542,187483.0
2019-04-23 11:00:00,86.67,86.68,86.66,86.67,232090.0,62.7542,62.7615,62.747,62.7542,232090.0
2019-04-23 11:05:00,86.67,86.67,86.65,86.66,195414.0,62.7542,62.7542,62.7398,62.747,195414.0
2019-04-23 11:10:00,86.66,86.68,86.65,86.67,130922.0,62.747,62.7615,62.7398,62.7542,130922.0
2019-04-23 11:15:00,86.67,86.7,86.67,86.7,80737.0,62.7542,62.776,62.7542,62.776,80737.0
2019-04-23 11:20:00,86.71,86.72,86.7,86.71,203105.0,62.7832,62.7904,62.776,62.7832,203105.0
2019-04-23 11:25:00,86.71,86.75,86.71,86.73,136241.0,62.7832,62.8122,62.7832,62.7977,136241.0
2019-04-23 11:30:00,86.73,86.78,86.73,86.78,76629.0,62.7977,62.8339,62.7977,62.8339,76629.0
2019-04-23 11:35:00,86.78,86.79,86.77,86.79,126750.0,62.8339,62.8411,62.8266,62.8411,126750.0
2019-04-23 11:40:00,86.79,86.79,86.77,86.79,147847.0,62.8411,62.8411,62.8266,62.8411,147847.0
2019-04-23 11:45:00,86.79,86.8,86.78,86.8,162942.0,62.8411,62.8484,62.8339,62.8484,162942.0
2019-04-23 11:50:00,86.8,86.8,86.79,86.8,70679.0,62.8484,62.8484,62.8411,62.8484,70679.0
2019-04-23 11:55:00,86.8,86.82,86.79,86.82,151110.0,62.8484,62.8628,62.8411,62.8628,151110.0
2019-04-23 12:00:00,86.82,86.84,86.81,86.84,87023.0,62.8628,62.8773,62.8556,62.8773,87023.0
2019-04-23 12:05:00,86.84,86.88,86.84,86.84,600372.0,62.8773,62.9063,62.8773,62.8773,600372.0
2019-04-23 12:10:00,86.85,86.85,86.8,86.82,428428.0,62.8846,62.8846,62.8484,62.8628,428428.0
2019-04-23 12:15:00,86.81,86.84,86.81,86.84,98098.0,62.8556,62.8773,62.8556,62.8773,98098.0
2019-04-23 12:20:00,86.84,86.84,86.83,86.84,68333.0,62.8773,62.8773,62.8701,62.8773,68333.0
2019-04-23 12:25:00,86.84,86.84,86.83,86.83,127009.0,62.8773,62.8773,62.8701,62.8701,127009.0
2019-04-23 12:30:00,86.84,86.84,86.83,86.83,49029.0,62.8773,62.8773,62.8701,62.8701,49029.0
2019-04-23 12:35:00,86.83,86.84,86.82,86.83,84779.0,62.8701,62.8773,62.8628,62.8701,84779.0
2019-04-23 12:40:00,86.83,86.83,86.82,86.83,24868.0,62.8701,62.8701,62.8628,62.8701,24868.0
2019-04-23 12:45:00,86.83,86.83,86.82,86.83,49328.0,62.8701,62.8701,62.8628,62.8701,49328.0
2019-04-23 12:50:00,86.83,86.83,86.82,86.82,25293.0,62.8701,62.8701,62.8628,62.8628,25293.0
2019-04-23 12:55:00,86.82,86.83,86.82,86.82,59384.0,62.8628,62.8701,62.8628,62.8628,59384.0
2019-04-23 13:00:00,86.83,86.83,86.82,86.83,30782.0,62.8701,62.8701,62.8628,62.8701,30782.0
2019-04-23 13:05:00,86.82,86.83,86.82,86.83,18097.0,62.8628,62.8701,62.8628,62.8701,18097.0
2019-04-23 13:10:00,86.83,86.83,86.82,86.82,93669.0,62.8701,62.8701,62.8628,62.8628,93669.0
2019-04-23 13:15:00,86.83,86.84,86.82,86.83,97156.0,62.8701,62.8773,62.8628,62.8701,97156.0
2019-04-23 13:20:00,86.84,86.84,86.83,86.83,36214.0,62.8773,62.8773,62.8701,62.8701,36214.0
2019-04-23 13:25:00,86.83,86.84,86.83,86.83,26369.0,62.8701,62.8773,62.8701,62.8701,26369.0
2019-04-23 13:30:00,86.83,86.84,86.82,86.83,131002.0,62.8701,62.8773,62.8628,62.8701,131002.0
2019-04-23 13:35:00,86.83,86.84,86.82,86.83,68574.0,62.8701,62.8773,62.8628,62.8701,68574.0
2019-04-23 13:40:00,86.84,86.84,86.83,86.83,34156.0,62.8773,62.8773,62.8701,62.8701,34156.0
2019-04-23 13:45:00,86.83,86.84,86.81,86.83,294969.0,62.8701,62.8773,62.8556,62.8701,294969.0
2019-04-23 13:50:00,86.82,86.83,86.82,86.83,12356.0,62.8628,62.8701,62.8628,62.8701,12356.0
2019-04-23 13:55:00,86.83,86.84,86.82,86.83,116336.0,62.8701,62.8773,62.8628,62.8701,116336.0
2019-04-23 14:00:00,86.84,86.84,86.82,86.83,113730.0,62.8773,62.8773,62.8628,62.8701,113730.0
2019-04-23 14:05:00,86.82,86.83,86.81,86.81,90938.0,62.8628,62.8701,62.8556,62.8556,90938.0
2019-04-23 14:10:00,86.81,86.83,86.81,86.81,90771.0,62.8556,62.8701,62.8556,62.8556,90771.0
2019-04-23 14:15:00,86.82,86.82,86.81,86.82,17015.0,62.8628,62.8628,62.8556,62.8628,17015.0
2019-04-23 14:20:00,86.82,86.82,86.81,86.81,27592.0,62.8628,62.8628,62.8556,62.8556,27592.0
2019-04-23 14:25:00,86.81,86.83,86.81,86.83,58755.0,62.8556,62.8701,62.8556,62.8701,58755.0
2019-04-23 14:30:00,86.83,86.83,86.81,86.81,170818.0,62.8701,62.8701,62.8556,62.8556,170818.0
2019-04-23 14:35:00,86.81,86.82,86.81,86.81,19440.0,62.8556,62.8628,62.8556,62.8556,19440.0
2019-04-23 14:40:00,86.82,86.82,86.81,86.82,26896.0,62.8628,62.8628,62.8556,62.8628,26896.0
2019-04-23 14:45:00,86.81,86.84,86.81,86.82,149670.0,62.8556,62.8773,62.8556,62.8628,149670.0
2019-04-23 14:50:00,86.82,86.83,86.82,86.83,17590.0,62.8628,62.8701,62.8628,62.8701,17590.0
2019-04-23 14:55:00,86.83,86.84,86.82,86.82,151147.0,62.8701,62.8773,62.8628,62.8628,151147.0
2019-04-23 15:00:00,86.83,86.83,86.81,86.81,65154.0,62.8701,62.8701,62.8556,62.8556,65154.0
2019-04-23 15:05:00,86.81,86.82,86.81,86.82,20582.0,62.8556,62.8628,62.8556,62.8628,20582.0
2019-04-23 15:10:00,86.82,86.82,86.81,86.81,55465.0,62.8628,62.8628,62.8556,62.8556,55465.0
2019-04-23 15:15:00,86.81,86.82,86.8,86.8,84412.0,62.8556,62.8628,62.8484,62.8484,84412.0
2019-04-23 15:20:00,86.8,86.81,86.79,86.8,44800.0,62.8484,62.8556,62.8411,62.8484,44800.0
2019-04-23 15:25:00,86.79,86.8,86.79,86.79,54213.0,62.8411,62.8484,62.8411,62.8411,54213.0
2019-04-23 15:30:00,86.8,86.8,86.79,86.8,46910.0,62.8484,62.8484,62.8411,62.8484,46910.0
2019-04-23 15:35:00,86.79,86.81,86.78,86.79,417609.0,62.8411,62.8556,62.8339,62.8411,417609.0
2019-04-23 15:40:00,86.79,86.79,86.76,86.79,336323.0,62.8411,62.8411,62.8194,62.8411,336323.0
2019-04-23 15:45:00,86.78,86.8,86.78,86.8,396549.0,62.8339,62.8484,62.8339,62.8484,396549.0
2019-04-23 15:50:00,86.8,86.83,86.79,86.83,694544.0,62.8484,62.8701,62.8411,62.8701,694544.0
2019-04-23 15:55:00,86.83,86.84,86.81,86.84,1252565.0,62.8701,62.8773,62.8556,62.8773,1252565.0
2019-04-24 09:30:00,86.85,86.85,86.79,86.8,169488.0,62.8846,62.8846,62.8411,62.8484,169488.0
2019-04-24 09:35:00,86.8,86.83,86.79,86.83,32069.0,62.8484,62.8701,62.8411,62.8701,32069.0
2019-04-24 09:40:00,86.83,86.83,86.82,86.83,50401.0,62.8701,62.8701,62.8628,62.8701,50401.0
2019-04-24 09:45:00,86.83,86.83,86.78,86.8,48948.0,62.8701,62.8701,62.8339,62.8484,48948.0
2019-04-24 09:50:00,86.8,86.81,86.79,86.81,35460.0,62.8484,62.8556,62.8411,62.8556,35460.0
2019-04-24 09:55:00,86.81,86.83,86.8,86.81,64206.0,62.8556,62.8701,62.8484,62.8556,64206.0
2019-04-24 10:00:00,86.81,86.81,86.8,86.81,20459.0,62.8556,62.8556,62.8484,62.8556,20459.0
2019-04-24 10:05:00,86.81,86.82,86.8,86.81,43708.0,62.8556,62.8628,62.8484,62.8556,43708.0
2019-04-24 10:10:00,86.82,86.83,86.82,86.83,80962.0,62.8628,62.8701,62.8628,62.8701,80962.0
2019-04-24 10:15:00,86.83,86.84,86.82,86.84,31906.0,62.8701,62.8773,62.8628,62.8773,31906.0
2019-04-24 10:20:00,86.83,86.84,86.83,86.84,9295.0,62.8701,62.8773,62.8701,62.8773,9295.0
2019-04-24 10:25:00,86.84,86.85,86.83,86.84,138925.0,62.8773,62.8846,62.8701,62.8773,138925.0
2019-04-24 10:30:00,86.84,86.85,86.83,86.84,169004.0,62.8773,62.8846,62.8701,62.8773,169004.0
2019-04-24 10:35:00,86.85,86.85,86.84,86.84,31573.0,62.8846,62.8846,62.8773,62.8773,31573.0
2019-04-24 10:40:00,86.84,86.85,86.83,86.84,108840.0,62.8773,62.8846,62.8701,62.8773,108840.0
2019-04-24 10:45:00,86.83,86.85,86.83,86.84,379365.0,62.8701,62.8846,62.8701,62.8773,379365.0
2019-04-24 10:50:00,86.84,86.84,86.83,86.84,9477.0,62.8773,62.8773,62.8701,62.8773,9477.0
2019-04-24 10:55:00,86.84,86.85,86.83,86.84,99363.0,62.8773,62.8846,62.8701,62.8773,99363.0
2019-04-24 11:00:00,86.84,86.85,86.84,86.85,19051.0,62.8773,62.8846,62.8773,62.8846,19051.0
2019-04-24 11:05:00,86.85,86.85,86.84,86.85,10376.0,62.8846,62.8846,62.8773,62.8846,10376.0
2019-04-24 11:10:00,86.85,86.85,86.84,86.85,118371.0,62.8846,62.8846,62.8773,62.8846,118371.0
2019-04-24 11:15:00,86.85,86.85,86.84,86.85,7683.0,62.8846,62.8846,62.8773,62.8846,7683.0
2019-04-24 11:20:00,86.85,86.85,86.84,86.84,45104.0,62.8846,62.8846,62.8773,62.8773,45104.0
2019-04-24 11:25:00,86.84,86.85,86.84,86.85,30161.0,62.8773,62.8846,62.8773,62.8846,30161.0
2019-04-24 11:30:00,86.84,86.85,86.84,86.85,26093.0,62.8773,62.8846,62.8773,62.8846,26093.0
2019-04-24 11:35:00,86.84,86.85,86.84,86.84,36632.0,62.8773,62.8846,62.8773,62.8773,36632.0
2019-04-24 11:40:00,86.84,86.85,86.84,86.84,68432.0,62.8773,62.8846,62.8773,62.8773,68432.0
2019-04-24 11:45:00,86.84,86.85,86.83,86.84,41502.0,62.8773,62.8846,62.8701,62.8773,41502.0
2019-04-24 11:50:00,86.83,86.84,86.82,86.82,40894.0,62.8701,62.8773,62.8628,62.8628,40894.0
2019-04-24 11:55:00,86.82,86.83,86.82,86.82,18022.0,62.8628,62.8701,62.8628,62.8628,18022.0
2019-04-24 12:00:00,86.82,86.83,86.82,86.83,9837.0,62.8628,62.8701,62.8628,62.8701,9837.0
2019-04-24 12:05:00,86.82,86.83,86.82,86.83,12909.0,62.8628,62.8701,62.8628,62.8701,12909.0
2019-04-24 12:10:00,86.82,86.83,86.82,86.82,6559.0,62.8628,62.8701,62.8628,62.8628,6559.0
2019-04-24 12:15:00,86.82,86.83,86.8,86.81,304743.0,62.8628,62.8701,62.8484,62.8556,304743.0
2019-04-24 12:20:00,86.81,86.81,86.8,86.8,116163.0,62.8556,62.8556,62.8484,62.8484,116163.0
2019-04-24 12:25:00,86.8,86.81,86.8,86.81,11347.0,62.8484,62.8556,62.8484,62.8556,11347.0
2019-04-24 12:30:00,86.81,86.81,86.79,86.8,93690.0,62.8556,62.8556,62.8411,62.8484,93690.0
2019-04-24 12:35:00,86.8,86.8,86.79,86.8,19272.0,62.8484,62.8484,62.8411,62.8484,19272.0
2019-04-24 12:40:00,86.8,86.8,86.79,86.8,10239.0,62.8484,62.8484,62.8411,62.8484,10239.0
2019-04-24 12:45:00,86.8,86.8,86.78,86.79,118506.0,62.8484,62.8484,62.8339,62.8411,118506.0
2019-04-24 12:50:00,86.8,86.8,86.77,86.79,88890.0,62.8484,62.8484,62.8266,62.8411,88890.0
2019-04-24 12:55:00,86.79,86.79,86.75,86.75,117049.0,62.8411,62.8411,62.8122,62.8122,117049.0
2019-04-24 13:00:00,86.75,86.77,86.74,86.77,124625.0,62.8122,62.8266,62.8049,62.8266,124625.0
2019-04-24 13:05:00,86.77,86.77,86.74,86.76,52998.0,62.8266,62.8266,62.8049,62.8194,52998.0
2019-04-24 13:10:00,86.76,86.76,86.73,86.73,60333.0,62.8194,62.8194,62.7977,62.7977,60333.0
2019-04-24 13:15:00,86.73,86.78,86.73,86.76,185323.0,62.7977,62.8339,62.7977,62.8194,185323.0
2019-04-24 13:20:00,86.77,86.77,86.76,86.77,10733.0,62.8266,62.8266,62.8194,62.8266,10733.0
2019-04-24 13:25:00,86.76,86.77,86.76,86.77,9740.0,62.8194,62.8266,62.8194,62.8266,9740.0
2019-04-24 13:30:00,86.77,86.78,86.76,86.78,64760.0,62.8266,62.8339,62.8194,62.8339,64760.0
2019-04-24 13:35:00,86.78,86.78,86.77,86.78,26517.0,62.8339,62.8339,62.8266,62.8339,26517.0
2019-04-24 13:40:00,86.78,86.78,86.77,86.78,12436.0,62.8339,62.8339,62.8266,62.8339,12436.0
2019-04-24 13:45:00,86.78,86.78,86.77,86.78,8996.0,62.8339,62.8339,62.8266,62.8339,8996.0
2019-04-24 13:50:00,86.78,86.78,86.76,86.77,81765.0,62.8339,62.8339,62.8194,62.8266,81765.0
2019-04-24 13:55:00,86.77,86.77,86.76,86.76,29014.0,62.8266,62.8266,62.8194,62.8194,29014.0
2019-04-24 14:00:00,86.76,86.77,86.76,86.77,26372.0,62.8194,62.8266,62.8194,62.8266,26372.0
2019-04-24 14:05:00,86.77,86.77,86.76,86.77,110129.0,62.8266,62.8266,62.8194,62.8266,110129.0
2019-04-24 14:10:00,86.77,86.77,86.76,86.77,24861.0,62.8266,62.8266,62.8194,62.8266,24861.0
2019-04-24 14:15:00,86.77,86.77,86.76,86.77,108397.0,62.8266,62.8266,62.8194,62.8266,108397.0
2019-04-24 14:20:00,86.76,86.77,86.76,86.77,28381.0,62.8194,62.8266,62.8194,62.8266,28381.0
2019-04-24 14:25:00,86.77,86.77,86.75,86.75,64455.0,62.8266,62.8266,62.8122,62.8122,64455.0
2019-04-24 14:30:00,86.75,86.76,86.75,86.76,89387.0,62.8122,62.8194,62.8122,62.8194,89387.0
2019-04-24 14:35:00,86.76,86.76,86.75,86.76,53378.0,62.8194,62.8194,62.8122,62.8194,53378.0
2019-04-24 14:40:00,86.76,86.76,86.75,86.76,71158.0,62.8194,62.8194,62.8122,62.8194,71158.0
2019-04-24 14:45:00,86.76,86.76,86.75,86.76,73312.0,62.8194,62.8194,62.8122,62.8194,73312.0
2019-04-24 14:50:00,86.76,86.78,86.75,86.78,80384.0,62.8194,62.8339,62.8122,62.8339,80384.0
2019-04-24 14:55:00,86.78,86.78,86.77,86.78,50003.0,62.8339,62.8339,62.8266,62.8339,50003.0
2019-04-24 15:00:00,86.78,86.78,86.77,86.78,103066.0,62.8339,62.8339,62.8266,62.8339,103066.0
2019-04-24 15:05:00,86.78,86.79,86.77,86.79,94925.0,62.8339,62.8411,62.8266,62.8411,94925.0
2019-04-24 15:10:00,86.79,86.79,86.78,86.78,83065.0,62.8411,62.8411,62.8339,62.8339,83065.0
2019-04-24 15:15:00,86.78,86.79,86.77,86.78,53475.0,62.8339,62.8411,62.8266,62.8339,53475.0
2019-04-24 15:20:00,86.78,86.78,86.77,86.78,80504.0,62.8339,62.8339,62.8266,62.8339,80504.0
2019-04-24 15:25:00,86.78,86.78,86.77,86.77,125439.0,62.8339,62.8339,62.8266,62.8266,125439.0
2019-04-24 15:30:00,86.77,86.78,86.76,86.77,115432.0,62.8266,62.8339,62.8194,62.8266,115432.0
2019-04-24 15:35:00,86.77,86.77,86.74,86.74,350267.0,62.8266,62.8266,62.8049,62.8049,350267.0
2019-04-24 15:40:00,86.75,86.75,86.74,86.75,213312.0,62.8122,62.8122,62.8049,62.8122,213312.0
2019-04-24 15:45:00,86.75,86.75,86.73,86.73,347584.0,62.8122,62.8122,62.7977,62.7977,347584.0
2019-04-24 15:50:00,86.73,86.74,86.71,86.73,1234743.0,62.7977,62.8049,62.7832,62.7977,1234743.0
2019-04-24 15:55:00,86.73,86.74,86.7,86.71,1969503.0,62.7977,62.8049,62.776,62.7832,1969503.0
2019-04-25 09:30:00,86.7,86.7,86.59,86.6,799304.0,62.776,62.776,62.6963,62.7035,799304.0
2019-04-25 09:35:00,86.6,86.61,86.57,86.6,333058.0,62.7035,62.7108,62.6818,62.7035,333058.0
2019-04-25 09:40:00,86.59,86.6,86.58,86.59,835646.0,62.6963,62.7035,62.6891,62.6963,835646.0
2019-04-25 09:45:00,86.58,86.62,86.58,86.61,410389.0,62.6891,62.718,62.6891,62.7108,410389.0
2019-04-25 09:50:00,86.62,86.63,86.61,86.63,305400.0,62.718,62.7253,62.7108,62.7253,305400.0
2019-04-25 09:55:00,86.63,86.66,86.63,86.65,277463.0,62.7253,62.747,62.7253,62.7398,277463.0
2019-04-25 10:00:00,86.65,86.7,86.64,86.7,311743.0,62.7398,62.776,62.7325,62.776,311743.0
2019-04-25 10:05:00,86.7,86.71,86.65,86.66,229981.0,62.776,62.7832,62.7398,62.747,229981.0
2019-04-25 10:10:00,86.66,86.66,86.61,86.62,346417.0,62.747,62.747,62.7108,62.718,346417.0
2019-04-25 10:15:00,86.62,86.62,86.61,86.62,154829.0,62.718,62.718,62.7108,62.718,154829.0
2019-04-25 10:20:00,86.62,86.62,86.61,86.62,65098.0,62.718,62.718,62.7108,62.718,65098.0
2019-04-25 10:25:00,86.62,86.65,86.61,86.65,118817.0,62.718,62.7398,62.7108,62.7398,118817.0
2019-04-25 10:30:00,86.65,86.65,86.6,86.62,185550.0,62.7398,62.7398,62.7035,62.718,185550.0
2019-04-25 10:35:00,86.63,86.67,86.63,86.67,78579.0,62.7253,62.7542,62.7253,62.7542,78579.0
2019-04-25 10:40:00,86.67,86.68,86.66,86.68,82293.0,62.7542,62.7615,62.747,62.7615,82293.0
2019-04-25 10:45:00,86.68,86.69,86.67,86.69,79001.0,62.7615,62.7687,62.7542,62.7687,79001.0
2019-04-25 10:50:00,86.69,86.73,86.69,86.72,126161.0,62.7687,62.7977,62.7687,62.7904,126161.0
2019-04-25 10:55:00,86.72,86.73,86.69,86.72,394587.0,62.7904,62.7977,62.7687,62.7904,394587.0
2019-04-25 11:00:00,86.72,86.75,86.71,86.75,180053.0,62.7904,62.8122,62.7832,62.8122,180053.0
2019-04-25 11:05:00,86.75,86.75,86.7,86.73,328882.0,62.8122,62.8122,62.776,62.7977,328882.0
2019-04-25 11:10:00,86.72,86.74,86.71,86.73,89588.0,62.7904,62.8049,62.7832,62.7977,89588.0
2019-04-25 11:15:00,86.73,86.74,86.71,86.74,37978.0,62.7977,62.8049,62.7832,62.8049,37978.0
2019-04-25 11:20:00,86.74,86.76,86.72,86.75,140511.0,62.8049,62.8194,62.7904,62.8122,140511.0
2019-04-25 11:25:00,86.76,86.78,86.75,86.77,56952.0,62.8194,62.8339,62.8122,62.8266,56952.0
2019-04-25 11:30:00,86.77,86.78,86.77,86.77,80766.0,62.8266,62.8339,62.8266,62.8266,80766.0
2019-04-25 11:35:00,86.77,86.79,86.77,86.78,68452.0,62.8266,62.8411,62.8266,62.8339,68452.0
2019-04-25 11:40:00,86.78,86.8,86.78,86.79,70860.0,62.8339,62.8484,62.8339,62.8411,70860.0
2019-04-25 11:45:00,86.79,86.8,86.78,86.8,156686.0,62.8411,62.8484,62.8339,62.8484,156686.0
2019-04-25 11:50:00,86.8,86.81,86.79,86.8,95072.0,62.8484,62.8556,62.8411,62.8484,95072.0
2019-04-25 11:55:00,86.8,86.81,86.78,86.78,106533.0,62.8484,62.8556,62.8339,62.8339,106533.0
2019-04-25 12:00:00,86.78,86.8,86.77,86.77,74597.0,62.8339,62.8484,62.8266,62.8266,74597.0
2019-04-25 12:05:00,86.77,86.78,86.75,86.75,62847.0,62.8266,62.8339,62.8122,62.8122,62847.0
2019-04-25 12:10:00,86.76,86.76,86.75,86.76,23271.0,62.8194,62.8194,62.8122,62.8194,23271.0
2019-04-25 12:15:00,86.76,86.77,86.73,86.73,131815.0,62.8194,62.8266,62.7977,62.7977,131815.0
2019-04-25 12:20:00,86.73,86.75,86.73,86.75,402305.0,62.7977,62.8122,62.7977,62.8122,402305.0
2019-04-25 12:25:00,86.75,86.76,86.73,86.73,108438.0,62.8122,62.8194,62.7977,62.7977,108438.0
2019-04-25 12:30:00,86.73,86.74,86.71,86.73,176928.0,62.7977,62.8049,62.7832,62.7977,176928.0
2019-04-25 12:35:00,86.74,86.76,86.73,86.76,15155.0,62.8049,62.8194,62.7977,62.8194,15155.0
2019-04-25 12:40:00,86.75,86.76,86.72,86.73,94457.0,62.8122,62.8194,62.7904,62.7977,94457.0
2019-04-25 12:45:00,86.73,86.75,86.73,86.75,27266.0,62.7977,62.8122,62.7977,62.8122,27266.0
2019-04-25 12:50:00,86.74,86.75,86.74,86.75,15855.0,62.8049,62.8122,62.8049,62.8122,15855.0
2019-04-25 12:55:00,86.75,86.75,86.74,86.75,15324.0,62.8122,62.8122,62.8049,62.8122,15324.0
2019-04-25 13:00:00,86.75,86.76,86.74,86.74,322478.0,62.8122,62.8194,62.8049,62.8049,322478.0
2019-04-25 13:05:00,86.74,86.75,86.74,86.74,12555.0,62.8049,62.8122,62.8049,62.8049,12555.0
2019-04-25 13:10:00,86.75,86.75,86.74,86.75,19803.0,62.8122,62.8122,62.8049,62.8122,19803.0
2019-04-25 13:15:00,86.75,86.76,86.74,86.75,132974.0,62.8122,62.8194,62.8049,62.8122,132974.0
2019-04-25 13:20:00,86.75,86.76,86.74,86.76,404485.0,62.8122,62.8194,62.8049,62.8194,404485.0
2019-04-25 13:25:00,86.76,86.76,86.75,86.76,13814.0,62.8194,62.8194,62.8122,62.8194,13814.0
2019-04-25 13:30:00,86.76,86.77,86.75,86.77,79534.0,62.8194,62.8266,62.8122,62.8266,79534.0
2019-04-25 13:35:00,86.77,86.77,86.76,86.77,24122.0,62.8266,62.8266,62.8194,62.8266,24122.0
2019-04-25 13:40:00,86.77,86.77,86.76,86.77,67156.0,62.8266,62.8266,62.8194,62.8266,67156.0
2019-04-25 13:45:00,86.77,86.78,86.76,86.78,102871.0,62.8266,62.8339,62.8194,62.8339,102871.0
2019-04-25 13:50:00,86.78,86.78,86.76,86.76,465055.0,62.8339,62.8339,62.8194,62.8194,465055.0
2019-04-25 13:55:00,86.77,86.78,86.76,86.78,191843.0,62.8266,62.8339,62.8194,62.8339,191843.0
2019-04-25 14:00:00,86.78,86.78,86.77,86.78,58574.0,62.8339,62.8339,62.8266,62.8339,58574.0
2019-04-25 14:05:00,86.78,86.78,86.77,86.77,204999.0,62.8339,62.8339,62.8266,62.8266,204999.0
2019-04-25 14:10:00,86.77,86.78,86.77,86.78,142105.0,62.8266,62.8339,62.8266,62.8339,142105.0
2019-04-25 14:15:00,86.78,86.78,86.77,86.78,120668.0,62.8339,62.8339,62.8266,62.8339,120668.0
2019-04-25 14:20:00,86.77,86.78,86.75,86.77,121829.0,62.8266,62.8339,62.8122,62.8266,121829.0
2019-04-25 14:25:00,86.77,86.77,86.75,86.76,359083.0,62.8266,62.8266,62.8122,62.8194,359083.0
2019-04-25 14:30:00,86.76,86.77,86.74,86.77,342881.0,62.8194,62.8266,62.8049,62.8266,342881.0
2019-04-25 14:35:00,86.77,86.77,86.76,86.77,16027.0,62.8266,62.8266,62.8194,62.8266,16027.0
2019-04-25 14:40:00,86.77,86.78,86.76,86.78,161781.0,62.8266,62.8339,62.8194,62.8339,161781.0
2019-04-25 14:45:00,86.78,86.79,86.77,86.78,127906.0,62.8339,62.8411,62.8266,62.8339,127906.0
2019-04-25 14:50:00,86.78,86.8,86.78,86.8,75376.0,62.8339,62.8484,62.8339,62.8484,75376.0
2019-04-25 14:55:00,86.8,86.81,86.79,86.81,88545.0,62.8484,62.8556,62.8411,62.8556,88545.0
2019-04-25 15:00:00,86.81,86.81,86.8,86.8,13119.0,62.8556,62.8556,62.8484,62.8484,13119.0
2019-04-25 15:05:00,86.8,86.8,86.78,86.8,108506.0,62.8484,62.8484,62.8339,62.8484,108506.0
2019-04-25 15:10:00,86.8,86.8,86.77,86.78,139965.0,62.8484,62.8484,62.8266,62.8339,139965.0
2019-04-25 15:15:00,86.78,86.78,86.77,86.78,240751.0,62.8339,62.8339,62.8266,62.8339,240751.0
2019-04-25 15:20:00,86.78,86.79,86.77,86.78,16330.0,62.8339,62.8411,62.8266,62.8339,16330.0
2019-04-25 15:25:00,86.79,86.81,86.78,86.8,144299.0,62.8411,62.8556,62.8339,62.8484,144299.0
2019-04-25 15:30:00,86.8,86.8,86.79,86.8,12602.0,62.8484,62.8484,62.8411,62.8484,12602.0
2019-04-25 15:35:00,86.8,86.8,86.79,86.8,31540.0,62.8484,62.8484,62.8411,62.8484,31540.0
2019-04-25 15:40:00,86.8,86.81,86.79,86.81,103787.0,62.8484,62.8556,62.8411,62.8556,103787.0
2019-04-25 15:45:00,86.81,86.81,86.78,86.79,249864.0,62.8556,62.8556,62.8339,62.8411,249864.0
2019-04-25 15:50:00,86.79,86.79,86.76,86.77,377002.0,62.8411,62.8411,62.8194,62.8266,377002.0
2019-04-25 15:55:00,86.77,86.77,86.75,86.76,428888.0,62.8266,62.8266,62.8122,62.8194,428888.0
2019-04-26 09:30:00,86.85,86.89,86.85,86.88,290553.0,62.8846,62.9135,62.8846,62.9063,290553.0
2019-04-26 09:35:00,86.88,86.92,86.86,86.88,287480.0,62.9063,62.9352,62.8918,62.9063,287480.0
2019-04-26 09:40:00,86.87,86.92,86.87,86.91,83812.0,62.899,62.9352,62.899,62.928,83812.0
2019-04-26 09:45:00,86.91,86.92,86.89,86.91,164799.0,62.928,62.9352,62.9135,62.928,164799.0
2019-04-26 09:50:00,86.91,86.92,86.88,86.89,139081.0,62.928,62.9352,62.9063,62.9135,139081.0
2019-04-26 09:55:00,86.89,86.9,86.88,86.89,104498.0,62.9135,62.9208,62.9063,62.9135,104498.0
2019-04-26 10:00:00,86.9,86.91,86.88,86.9,147974.0,62.9208,62.928,62.9063,62.9208,147974.0
2019-04-26 10:05:00,86.9,86.91,86.87,86.88,281201.0,62.9208,62.928,62.899,62.9063,281201.0
2019-04-26 10:10:00,86.88,86.89,86.86,86.87,53939.0,62.9063,62.9135,62.8918,62.899,53939.0
2019-04-26 10:15:00,86.87,86.89,86.86,86.88,23201.0,62.899,62.9135,62.8918,62.9063,23201.0
2019-04-26 10:20:00,86.87,86.9,86.87,86.89,72718.0,62.899,62.9208,62.899,62.9135,72718.0
2019-04-26 10:25:00,86.89,86.9,86.88,86.89,102823.0,62.9135,62.9208,62.9063,62.9135,102823.0
2019-04-26 10:30:00,86.9,86.91,86.89,86.9,64636.0,62.9208,62.928,62.9135,62.9208,64636.0
2019-04-26 10:35:00,86.9,86.91,86.89,86.91,62081.0,62.9208,62.928,62.9135,62.928,62081.0
2019-04-26 10:40:00,86.9,86.9,86.88,86.89,143953.0,62.9208,62.9208,62.9063,62.9135,143953.0
2019-04-26 10:45:00,86.9,86.9,86.88,86.89,34904.0,62.9208,62.9208,62.9063,62.9135,34904.0
2019-04-26 10:50:00,86.89,86.93,86.88,86.91,40526.0,62.9135,62.9425,62.9063,62.928,40526.0
2019-04-26 10:55:00,86.91,86.91,86.89,86.9,172413.0,62.928,62.928,62.9135,62.9208,172413.0
2019-04-26 11:00:00,86.9,86.9,86.87,86.88,196464.0,62.9208,62.9208,62.899,62.9063,196464.0
2019-04-26 11:05:00,86.88,86.9,86.87,86.89,37224.0,62.9063,62.9208,62.899,62.9135,37224.0
2019-04-26 11:10:00,86.89,86.92,86.88,86.91,167756.0,62.9135,62.9352,62.9063,62.928,167756.0
2019-04-26 11:15:00,86.91,86.92,86.9,86.92,137964.0,62.928,62.9352,62.9208,62.9352,137964.0
2019-04-26 11:20:00,86.92,86.92,86.91,86.92,163444.0,62.9352,62.9352,62.928,62.9352,163444.0
2019-04-26 11:25:00,86.92,86.92,86.91,86.91,21104.0,62.9352,62.9352,62.928,62.928,21104.0
2019-04-26 11:30:00,86.91,86.92,86.91,86.92,14236.0,62.928,62.9352,62.928,62.9352,14236.0
2019-04-26 11:35:00,86.92,86.93,86.91,86.93,74215.0,62.9352,62.9425,62.928,62.9425,74215.0
2019-04-26 11:40:00,86.92,86.93,86.92,86.93,18641.0,62.9352,62.9425,62.9352,62.9425,18641.0
2019-04-26 11:45:00,86.92,86.94,86.92,86.93,189209.0,62.9352,62.9497,62.9352,62.9425,189209.0
2019-04-26 11:50:00,86.94,86.95,86.93,86.95,111912.0,62.9497,62.957,62.9425,62.957,111912.0
2019-04-26 11:55:00,86.94,86.95,86.92,86.92,88962.0,62.9497,62.957,62.9352,62.9352,88962.0
2019-04-26 12:00:00,86.92,86.93,86.92,86.92,5139.0,62.9352,62.9425,62.9352,62.9352,5139.0
2019-04-26 12:05:00,86.92,86.93,86.92,86.93,15421.0,62.9352,62.9425,62.9352,62.9425,15421.0
2019-04-26 12:10:00,86.93,86.93,86.92,86.93,13748.0,62.9425,62.9425,62.9352,62.9425,13748.0
2019-04-26 12:15:00,86.92,86.93,86.92,86.92,12278.0,62.9352,62.9425,62.9352,62.9352,12278.0
2019-04-26 12:20:00,86.92,86.93,86.92,86.93,6262.0,62.9352,62.9425,62.9352,62.9425,6262.0
2019-04-26 12:25:00,86.93,86.93,86.92,86.92,12779.0,62.9425,62.9425,62.9352,62.9352,12779.0
2019-04-26 12:30:00,86.92,86.94,86.92,86.94,44793.0,62.9352,62.9497,62.9352,62.9497,44793.0
2019-04-26 12:35:00,86.93,86.94,86.92,86.93,34509.0,62.9425,62.9497,62.9352,62.9425,34509.0
2019-04-26 12:40:00,86.93,86.94,86.92,86.93,47734.0,62.9425,62.9497,62.9352,62.9425,47734.0
2019-04-26 12:45:00,86.93,86.94,86.93,86.94,23763.0,62.9425,62.9497,62.9425,62.9497,23763.0
2019-04-26 12:50:00,86.94,86.94,86.93,86.94,45956.0,62.9497,62.9497,62.9425,62.9497,45956.0
2019-04-26 12:55:00,86.94,86.94,86.93,86.94,77256.0,62.9497,62.9497,62.9425,62.9497,77256.0
2019-04-26 13:00:00,86.94,86.94,86.93,86.94,131851.0,62.9497,62.9497,62.9425,62.9497,131851.0
2019-04-26 13:05:00,86.93,86.94,86.9,86.91,97622.0,62.9425,62.9497,62.9208,62.928,97622.0
2019-04-26 13:10:00,86.91,86.92,86.9,86.9,163520.0,62.928,62.9352,62.9208,62.9208,163520.0
2019-04-26 13:15:00,86.91,86.91,86.9,86.91,12092.0,62.928,62.928,62.9208,62.928,12092.0
2019-04-26 13:20:00,86.91,86.91,86.9,86.91,12558.0,62.928,62.928,62.9208,62.928,12558.0
2019-04-26 13:25:00,86.91,86.92,86.9,86.91,182722.0,62.928,62.9352,62.9208,62.928,182722.0
2019-04-26 13:30:00,86.91,86.92,86.9,86.91,199446.0,62.928,62.9352,62.9208,62.928,199446.0
2019-04-26 13:35:00,86.91,86.92,86.89,86.9,28566.0,62.928,62.9352,62.9135,62.9208,28566.0
2019-04-26 13:40:00,86.89,86.9,86.89,86.9,109667.0,62.9135,62.9208,62.9135,62.9208,109667.0
2019-04-26 13:45:00,86.9,86.9,86.89,86.89,53185.0,62.9208,62.9208,62.9135,62.9135,53185.0
2019-04-26 13:50:00,86.89,86.9,86.88,86.89,66492.0,62.9135,62.9208,62.9063,62.9135,66492.0
2019-04-26 13:55:00,86.89,86.89,86.88,86.89,50557.0,62.9135,62.9135,62.9063,62.9135,50557.0
2019-04-26 14:00:00,86.89,86.89,86.86,86.87,210716.0,62.9135,62.9135,62.8918,62.899,210716.0
2019-04-26 14:05:00,86.88,86.89,86.87,86.88,135813.0,62.9063,62.9135,62.899,62.9063,135813.0
2019-04-26 14:10:00,86.88,86.88,86.87,86.88,16640.0,62.9063,62.9063,62.899,62.9063,16640.0
2019-04-26 14:15:00,86.88,86.88,86.87,86.87,45388.0,62.9063,62.9063,62.899,62.899,45388.0
2019-04-26 14:20:00,86.88,86.89,86.87,86.89,27447.0,62.9063,62.9135,62.899,62.9135,27447.0
2019-04-26 14:25:00,86.89,86.89,86.88,86.88,33579.0,62.9135,62.9135,62.9063,62.9063,33579.0
2019-04-26 14:30:00,86.88,86.89,86.88,86.89,19900.0,62.9063,62.9135,62.9063,62.9135,19900.0
2019-04-26 14:35:00,86.89,86.9,86.88,86.9,427495.0,62.9135,62.9208,62.9063,62.9208,427495.0
2019-04-26 14:40:00,86.9,86.9,86.89,86.9,17808.0,62.9208,62.9208,62.9135,62.9208,17808.0
2019-04-26 14:45:00,86.9,86.9,86.89,86.9,37921.0,62.9208,62.9208,62.9135,62.9208,37921.0
2019-04-26 14:50:00,86.9,86.9,86.89,86.9,50504.0,62.9208,62.9208,62.9135,62.9208,50504.0
2019-04-26 14:55:00,86.89,86.9,86.89,86.9,51599.0,62.9135,62.9208,62.9135,62.9208,51599.0
2019-04-26 15:00:00,86.89,86.91,86.89,86.91,159976.0,62.9135,62.928,62.9135,62.928,159976.0
2019-04-26 15:05:00,86.91,86.92,86.9,86.92,52557.0,62.928,62.9352,62.9208,62.9352,52557.0
2019-04-26 15:10:00,86.92,86.93,86.91,86.93,218667.0,62.9352,62.9425,62.928,62.9425,218667.0
2019-04-26 15:15:00,86.93,86.93,86.91,86.92,201660.0,62.9425,62.9425,62.928,62.9352,201660.0
2019-04-26 15:20:00,86.92,86.94,86.91,86.93,219526.0,62.9352,62.9497,62.928,62.9425,219526.0
2019-04-26 15:25:00,86.93,86.93,86.9,86.91,76611.0,62.9425,62.9425,62.9208,62.928,76611.0
2019-04-26 15:30:00,86.9,86.92,86.89,86.91,105148.0,62.9208,62.9352,62.9135,62.928,105148.0
2019-04-26 15:35:00,86.92,86.95,86.91,86.95,175133.0,62.9352,62.957,62.928,62.957,175133.0
2019-04-26 15:40:00,86.95,86.95,86.93,86.94,160817.0,62.957,62.957,62.9425,62.9497,160817.0
2019-04-26 15:45:00,86.94,86.98,86.92,86.93,736124.0,62.9497,62.9787,62.9352,62.9425,736124.0
2019-04-26 15:50:00,86.92,86.93,86.9,86.93,232377.0,62.9352,62.9425,62.9208,62.9425,232377.0
2019-04-26 15:55:00,86.93,86.97,86.93,86.96,673098.0,62.9425,62.9715,62.9425,62.9642,673098.0
2019-04-29 09:30:00,86.95,86.96,86.93,86.95,83065.0,62.957,62.9642,62.9425,62.957,83065.0
2019-04-29 09:35:00,86.95,86.96,86.93,86.95,39495.0,62.957,62.9642,62.9425,62.957,39495.0
2019-04-29 09:40:00,86.95,86.97,86.94,86.97,86603.0,62.957,62.9715,62.9497,62.9715,86603.0
2019-04-29 09:45:00,86.97,86.99,86.96,86.99,72636.0,62.9715,62.9859,62.9642,62.9859,72636.0
2019-04-29 09:50:00,86.98,86.99,86.98,86.98,47843.0,62.9787,62.9859,62.9787,62.9787,47843.0
2019-04-29 09:55:00,86.98,86.99,86.97,86.98,45847.0,62.9787,62.9859,62.9715,62.9787,45847.0
2019-04-29 10:00:00,86.98,86.99,86.97,86.98,36144.0,62.9787,62.9859,62.9715,62.9787,36144.0
2019-04-29 10:05:00,86.98,86.98,86.96,86.97,20583.0,62.9787,62.9787,62.9642,62.9715,20583.0
2019-04-29 10:10:00,86.97,86.98,86.96,86.98,18866.0,62.9715,62.9787,62.9642,62.9787,18866.0
2019-04-29 10:15:00,86.98,86.98,86.97,86.98,10328.0,62.9787,62.9787,62.9715,62.9787,10328.0
2019-04-29 10:20:00,86.98,86.98,86.97,86.98,17657.0,62.9787,62.9787,62.9715,62.9787,17657.0
2019-04-29 10:25:00,86.98,86.98,86.97,86.98,20498.0,62.9787,62.9787,62.9715,62.9787,20498.0
2019-04-29 10:30:00,86.98,86.98,86.97,86.98,22857.0,62.9787,62.9787,62.9715,62.9787,22857.0
2019-04-29 10:35:00,86.98,86.99,86.97,86.98,141526.0,62.9787,62.9859,62.9715,62.9787,141526.0
2019-04-29 10:40:00,86.98,86.99,86.98,86.98,26278.0,62.9787,62.9859,62.9787,62.9787,26278.0
2019-04-29 10:45:00,86.98,87.0,86.98,87.0,41691.0,62.9787,62.9932,62.9787,62.9932,41691.0
2019-04-29 10:50:00,87.0,87.0,86.98,86.98,99581.0,62.9932,62.9932,62.9787,62.9787,99581.0
2019-04-29 10:55:00,86.98,86.99,86.98,86.99,11844.0,62.9787,62.9859,62.9787,62.9859,11844.0
2019-04-29 11:00:00,86.98,86.99,86.98,86.99,23742.0,62.9787,62.9859,62.9787,62.9859,23742.0
2019-04-29 11:05:00,86.99,86.99,86.98,86.99,30243.0,62.9859,62.9859,62.9787,62.9859,30243.0
2019-04-29 11:10:00,86.98,86.99,86.98,86.99,13955.0,62.9787,62.9859,62.9787,62.9859,13955.0
2019-04-29 11:15:00,86.99,86.99,86.98,86.98,41873.0,62.9859,62.9859,62.9787,62.9787,41873.0
2019-04-29 11:20:00,86.98,86.99,86.98,86.98,12306.0,62.9787,62.9859,62.9787,62.9787,12306.0
2019-04-29 11:25:00,86.98,86.99,86.96,86.97,72889.0,62.9787,62.9859,62.9642,62.9715,72889.0
2019-04-29 11:30:00,86.96,86.98,86.96,86.98,141436.0,62.9642,62.9787,62.9642,62.9787,141436.0
2019-04-29 11:35:00,86.98,86.98,86.97,86.98,16724.0,62.9787,62.9787,62.9715,62.9787,16724.0
2019-04-29 11:40:00,86.98,86.98,86.97,86.98,36254.0,62.9787,62.9787,62.9715,62.9787,36254.0
2019-04-29 11:45:00,86.98,86.98,86.97,86.98,8597.0,62.9787,62.9787,62.9715,62.9787,8597.0
2019-04-29 11:50:00,86.98,86.98,86.97,86.98,21568.0,62.9787,62.9787,62.9715,62.9787,21568.0
2019-04-29 11:55:00,86.98,86.98,86.97,86.98,26853.0,62.9787,62.9787,62.9715,62.9787,26853.0
2019-04-29 12:00:00,86.97,86.98,86.95,86.97,59692.0,62.9715,62.9787,62.957,62.9715,59692.0
2019-04-29 12:05:00,86.97,86.98,86.96,86.98,23430.0,62.9715,62.9787,62.9642,62.9787,23430.0
2019-04-29 12:10:00,86.98,86.98,86.97,86.98,106183.0,62.9787,62.9787,62.9715,62.9787,106183.0
2019-04-29 12:15:00,86.98,86.99,86.97,86.98,29692.0,62.9787,62.9859,62.9715,62.9787,29692.0
2019-04-29 12:20:00,86.99,87.0,86.97,86.98,61565.0,62.9859,62.9932,62.9715,62.9787,61565.0
2019-04-29 12:25:00,86.98,86.98,86.97,86.98,49491.0,62.9787,62.9787,62.9715,62.9787,49491.0
2019-04-29 12:30:00,86.98,86.99,86.98,86.98,17240.0,62.9787,62.9859,62.9787,62.9787,17240.0
2019-04-29 12:35:00,86.98,86.99,86.98,86.98,10146.0,62.9787,62.9859,62.9787,62.9787,10146.0
2019-04-29 12:40:00,86.98,86.99,86.98,86.98,22041.0,62.9787,62.9859,62.9787,62.9787,22041.0
2019-04-29 12:45:00,86.98,86.99,86.98,86.99,25054.0,62.9787,62.9859,62.9787,62.9859,25054.0
2019-04-29 12:50:00,86.99,87.0,86.98,87.0,47354.0,62.9859,62.9932,62.9787,62.9932,47354.0
2019-04-29 12:55:00,87.0,87.0,86.98,86.98,93524.0,62.9932,62.9932,62.9787,62.9787,93524.0
2019-04-29 13:00:00,86.98,86.99,86.98,86.98,22453.0,62.9787,62.9859,62.9787,62.9787,22453.0
2019-04-29 13:05:00,86.98,86.99,86.97,86.98,20769.0,62.9787,62.9859,62.9715,62.9787,20769.0
2019-04-29 13:10:00,86.98,86.98,86.97,86.98,26674.0,62.9787,62.9787,62.9715,62.9787,26674.0
2019-04-29 13:15:00,86.98,86.99,86.97,86.98,36123.0,62.9787,62.9859,62.9715,62.9787,36123.0
2019-04-29 13:20:00,86.98,86.99,86.98,86.98,26514.0,62.9787,62.9859,62.9787,62.9787,26514.0
2019-04-29 13:25:00,86.98,86.99,86.98,86.98,49461.0,62.9787,62.9859,62.9787,62.9787,49461.0
2019-04-29 13:30:00,86.98,86.99,86.98,86.98,13351.0,62.9787,62.9859,62.9787,62.9787,13351.0
2019-04-29 13:35:00,86.98,86.99,86.97,86.98,23495.0,62.9787,62.9859,62.9715,62.9787,23495.0
2019-04-29 13:40:00,86.97,86.98,86.96,86.97,34105.0,62.9715,62.9787,62.9642,62.9715,34105.0
2019-04-29 13:45:00,86.97,86.98,86.97,86.97,13983.0,62.9715,62.9787,62.9715,62.9715,13983.0
2019-04-29 13:50:00,86.98,86.98,86.97,86.98,11418.0,62.9787,62.9787,62.9715,62.9787,11418.0
2019-04-29 13:55:00,86.98,86.98,86.97,86.98,14842.0,62.9787,62.9787,62.9715,62.9787,14842.0
2019-04-29 14:00:00,86.98,86.99,86.97,86.99,45444.0,62.9787,62.9859,62.9715,62.9859,45444.0
2019-04-29 14:05:00,86.98,87.0,86.98,87.0,71078.0,62.9787,62.9932,62.9787,62.9932,71078.0
2019-04-29 14:10:00,87.0,87.0,86.99,86.99,22157.0,62.9932,62.9932,62.9859,62.9859,22157.0
2019-04-29 14:15:00,86.99,87.0,86.99,87.0,20034.0,62.9859,62.9932,62.9859,62.9932,20034.0
2019-04-29 14:20:00,86.99,87.0,86.99,86.99,54668.0,62.9859,62.9932,62.9859,62.9859,54668.0
2019-04-29 14:25:00,86.99,87.0,86.99,86.99,15728.0,62.9859,62.9932,62.9859,62.9859,15728.0
2019-04-29 14:30:00,86.99,87.0,86.99,87.0,19514.0,62.9859,62.9932,62.9859,62.9932,19514.0
2019-04-29 14:35:00,87.0,87.0,86.98,86.98,41229.0,62.9932,62.9932,62.9787,62.9787,41229.0
2019-04-29 14:40:00,86.98,86.99,86.98,86.98,28660.0,62.9787,62.9859,62.9787,62.9787,28660.0
2019-04-29 14:45:00,86.98,86.99,86.98,86.98,26697.0,62.9787,62.9859,62.9787,62.9787,26697.0
2019-04-29 14:50:00,86.98,86.99,86.98,86.99,33721.0,62.9787,62.9859,62.9787,62.9859,33721.0
2019-04-29 14:55:00,86.99,86.99,86.98,86.99,26377.0,62.9859,62.9859,62.9787,62.9859,26377.0
2019-04-29 15:00:00,86.99,86.99,86.98,86.98,33795.0,62.9859,62.9859,62.9787,62.9787,33795.0
2019-04-29 15:05:00,86.99,87.0,86.98,87.0,45340.0,62.9859,62.9932,62.9787,62.9932,45340.0
2019-04-29 15:10:00,87.0,87.0,86.99,87.0,28076.0,62.9932,62.9932,62.9859,62.9932,28076.0
2019-04-29 15:15:00,87.0,87.0,86.99,86.99,14711.0,62.9932,62.9932,62.9859,62.9859,14711.0
2019-04-29 15:20:00,87.0,87.0,86.98,86.98,86860.0,62.9932,62.9932,62.9787,62.9787,86860.0
2019-04-29 15:25:00,86.98,86.99,86.98,86.98,54184.0,62.9787,62.9859,62.9787,62.9787,54184.0
2019-04-29 15:30:00,86.98,86.98,86.97,86.98,151468.0,62.9787,62.9787,62.9715,62.9787,151468.0
2019-04-29 15:35:00,86.97,86.98,86.97,86.97,70421.0,62.9715,62.9787,62.9715,62.9715,70421.0
2019-04-29 15:40:00,86.97,86.98,86.97,86.98,66572.0,62.9715,62.9787,62.9715,62.9787,66572.0
2019-04-29 15:45:00,86.97,86.98,86.96,86.96,115452.0,62.9715,62.9787,62.9642,62.9642,115452.0
2019-04-29 15:50:00,86.96,86.97,86.94,86.94,336434.0,62.9642,62.9715,62.9497,62.9497,336434.0
2019-04-29 15:55:00,86.95,86.96,86.93,86.94,528054.0,62.957,62.9642,62.9425,62.9497,528054.0
2019-04-30 09:30:00,86.97,86.99,86.97,86.98,127147.0,62.9715,62.9859,62.9715,62.9787,127147.0
2019-04-30 09:35:00,86.98,86.99,86.97,86.97,48475.0,62.9787,62.9859,62.9715,62.9715,48475.0
2019-04-30 09:40:00,86.98,86.99,86.97,86.99,95889.0,62.9787,62.9859,62.9715,62.9859,95889.0
2019-04-30 09:45:00,86.98,87.0,86.97,86.99,133770.0,62.9787,62.9932,62.9715,62.9859,133770.0
2019-04-30 09:50:00,87.0,87.0,86.99,86.99,70901.0,62.9932,62.9932,62.9859,62.9859,70901.0
2019-04-30 09:55:00,86.99,87.0,86.98,86.98,142459.0,62.9859,62.9932,62.9787,62.9787,142459.0
2019-04-30 10:00:00,86.98,87.0,86.97,86.99,138107.0,62.9787,62.9932,62.9715,62.9859,138107.0
2019-04-30 10:05:00,86.99,87.01,86.99,87.0,145157.0,62.9859,63.0004,62.9859,62.9932,145157.0
2019-04-30 10:10:00,87.0,87.01,87.0,87.0,11658.0,62.9932,63.0004,62.9932,62.9932,11658.0
2019-04-30 10:15:00,87.0,87.01,86.99,87.0,37863.0,62.9932,63.0004,62.9859,62.9932,37863.0
2019-04-30 10:20:00,87.0,87.01,86.99,87.0,33146.0,62.9932,63.0004,62.9859,62.9932,33146.0
2019-04-30 10:25:00,87.0,87.01,86.98,87.0,212203.0,62.9932,63.0004,62.9787,62.9932,212203.0
2019-04-30 10:30:00,87.0,87.0,86.99,86.99,30861.0,62.9932,62.9932,62.9859,62.9859,30861.0
2019-04-30 10:35:00,87.0,87.0,86.99,87.0,15142.0,62.9932,62.9932,62.9859,62.9932,15142.0
2019-04-30 10:40:00,87.0,87.0,86.99,86.99,39327.0,62.9932,62.9932,62.9859,62.9859,39327.0
2019-04-30 10:45:00,87.0,87.0,86.99,86.99,32761.0,62.9932,62.9932,62.9859,62.9859,32761.0
2019-04-30 10:50:00,86.99,87.0,86.99,86.99,48082.0,62.9859,62.9932,62.9859,62.9859,48082.0
2019-04-30 10:55:00,86.99,87.0,86.99,87.0,39137.0,62.9859,62.9932,62.9859,62.9932,39137.0
2019-04-30 11:00:00,86.99,87.0,86.96,86.97,132153.0,62.9859,62.9932,62.9642,62.9715,132153.0
2019-04-30 11:05:00,86.97,86.97,86.92,86.92,243841.0,62.9715,62.9715,62.9352,62.9352,243841.0
2019-04-30 11:10:00,86.93,86.95,86.92,86.94,116373.0,62.9425,62.957,62.9352,62.9497,116373.0
2019-04-30 11:15:00,86.94,86.96,86.93,86.95,106816.0,62.9497,62.9642,62.9425,62.957,106816.0
2019-04-30 11:20:00,86.95,86.99,86.95,86.97,61076.0,62.957,62.9859,62.957,62.9715,61076.0
2019-04-30 11:25:00,86.97,86.98,86.96,86.96,13499.0,62.9715,62.9787,62.9642,62.9642,13499.0
2019-04-30 11:30:00,86.96,86.99,86.96,86.99,27866.0,62.9642,62.9859,62.9642,62.9859,27866.0
2019-04-30 11:35:00,86.98,86.99,86.97,86.98,29423.0,62.9787,62.9859,62.9715,62.9787,29423.0
2019-04-30 11:40:00,86.98,86.99,86.97,86.98,10638.0,62.9787,62.9859,62.9715,62.9787,10638.0
2019-04-30 11:45:00,86.98,86.99,86.97,86.97,90462.0,62.9787,62.9859,62.9715,62.9715,90462.0
2019-04-30 11:50:00,86.97,86.98,86.97,86.98,28301.0,62.9715,62.9787,62.9715,62.9787,28301.0
2019-04-30 11:55:00,86.98,86.98,86.97,86.97,64499.0,62.9787,62.9787,62.9715,62.9715,64499.0
2019-04-30 12:00:00,86.98,86.98,86.97,86.97,31073.0,62.9787,62.9787,62.9715,62.9715,31073.0
2019-04-30 12:05:00,86.98,86.98,86.97,86.98,13227.0,62.9787,62.9787,62.9715,62.9787,13227.0
2019-04-30 12:10:00,86.98,87.0,86.97,86.99,82471.0,62.9787,62.9932,62.9715,62.9859,82471.0
2019-04-30 12:15:00,86.99,87.0,86.99,86.99,6093.0,62.9859,62.9932,62.9859,62.9859,6093.0
2019-04-30 12:20:00,87.0,87.0,86.99,87.0,6888.0,62.9932,62.9932,62.9859,62.9932,6888.0
2019-04-30 12:25:00,87.0,87.0,86.99,86.99,20597.0,62.9932,62.9932,62.9859,62.9859,20597.0
2019-04-30 12:30:00,86.99,87.0,86.99,86.99,14029.0,62.9859,62.9932,62.9859,62.9859,14029.0
2019-04-30 12:35:00,87.0,87.0,86.99,86.99,8405.0,62.9932,62.9932,62.9859,62.9859,8405.0
2019-04-30 12:40:00,87.0,87.02,86.99,87.02,207315.0,62.9932,63.0077,62.9859,63.0077,207315.0
2019-04-30 12:45:00,87.02,87.02,86.98,86.99,82073.0,63.0077,63.0077,62.9787,62.9859,82073.0
2019-04-30 12:50:00,86.98,86.99,86.98,86.99,9139.0,62.9787,62.9859,62.9787,62.9859,9139.0
2019-04-30 12:55:00,86.99,87.01,86.98,87.0,16195.0,62.9859,63.0004,62.9787,62.9932,16195.0
2019-04-30 13:00:00,87.01,87.02,87.01,87.02,49187.0,63.0004,63.0077,63.0004,63.0077,49187.0
2019-04-30 13:05:00,87.02,87.02,87.01,87.02,33481.0,63.0077,63.0077,63.0004,63.0077,33481.0
2019-04-30 13:10:00,87.02,87.02,87.01,87.02,10883.0,63.0077,63.0077,63.0004,63.0077,10883.0
2019-04-30 13:15:00,87.02,87.02,87.01,87.02,45014.0,63.0077,63.0077,63.0004,63.0077,45014.0
2019-04-30 13:20:00,87.02,87.02,87.01,87.01,31297.0,63.0077,63.0077,63.0004,63.0004,31297.0
2019-04-30 13:25:00,87.02,87.02,87.01,87.01,39955.0,63.0077,63.0077,63.0004,63.0004,39955.0
2019-04-30 13:30:00,87.02,87.03,87.01,87.03,81302.0,63.0077,63.0149,63.0004,63.0149,81302.0
2019-04-30 13:35:00,87.03,87.03,87.02,87.03,77021.0,63.0149,63.0149,63.0077,63.0149,77021.0
2019-04-30 13:40:00,87.03,87.04,87.02,87.04,61396.0,63.0149,63.0221,63.0077,63.0221,61396.0
2019-04-30 13:45:00,87.04,87.04,87.02,87.03,21021.0,63.0221,63.0221,63.0077,63.0149,21021.0
2019-04-30 13:50:00,87.02,87.03,87.02,87.02,117256.0,63.0077,63.0149,63.0077,63.0077,117256.0
2019-04-30 13:55:00,87.03,87.03,87.02,87.03,71067.0,63.0149,63.0149,63.0077,63.0149,71067.0
2019-04-30 14:00:00,87.03,87.03,87.0,87.0,142415.0,63.0149,63.0149,62.9932,62.9932,142415.0
2019-04-30 14:05:00,87.0,87.01,86.98,86.98,102518.0,62.9932,63.0004,62.9787,62.9787,102518.0
2019-04-30 14:10:00,86.98,86.99,86.98,86.98,73114.0,62.9787,62.9859,62.9787,62.9787,73114.0
2019-04-30 14:15:00,86.98,86.99,86.98,86.99,47064.0,62.9787,62.9859,62.9787,62.9859,47064.0
2019-04-30 14:20:00,86.99,87.01,86.98,87.0,130094.0,62.9859,63.0004,62.9787,62.9932,130094.0
2019-04-30 14:25:00,87.0,87.0,86.99,87.0,17871.0,62.9932,62.9932,62.9859,62.9932,17871.0
2019-04-30 14:30:00,86.99,87.0,86.98,86.98,49894.0,62.9859,62.9932,62.9787,62.9787,49894.0
2019-04-30 14:35:00,86.98,87.0,86.98,87.0,86443.0,62.9787,62.9932,62.9787,62.9932,86443.0
2019-04-30 14:40:00,87.0,87.0,86.99,87.0,36944.0,62.9932,62.9932,62.9859,62.9932,36944.0
2019-04-30 14:45:00,87.0,87.0,86.98,87.0,50002.0,62.9932,62.9932,62.9787,62.9932,50002.0
2019-04-30 14:50:00,87.0,87.0,86.96,86.98,362031.0,62.9932,62.9932,62.9642,62.9787,362031.0
2019-04-30 14:55:00,86.98,87.0,86.97,86.99,71129.0,62.9787,62.9932,62.9715,62.9859,71129.0
2019-04-30 15:00:00,86.99,87.0,86.97,86.99,21531.0,62.9859,62.9932,62.9715,62.9859,21531.0
2019-04-30 15:05:00,86.99,87.0,86.98,86.98,42182.0,62.9859,62.9932,62.9787,62.9787,42182.0
2019-04-30 15:10:00,86.98,87.0,86.97,86.98,118672.0,62.9787,62.9932,62.9715,62.9787,118672.0
2019-04-30 15:15:00,86.98,86.98,86.97,86.98,43337.0,62.9787,62.9787,62.9715,62.9787,43337.0
2019-04-30 15:20:00,86.98,87.0,86.97,86.97,78453.0,62.9787,62.9932,62.9715,62.9715,78453.0
2019-04-30 15:25:00,86.97,86.98,86.95,86.96,116901.0,62.9715,62.9787,62.957,62.9642,116901.0
2019-04-30 15:30:00,86.96,86.97,86.95,86.97,48375.0,62.9642,62.9715,62.957,62.9715,48375.0
2019-04-30 15:35:00,86.97,86.99,86.96,86.97,212177.0,62.9715,62.9859,62.9642,62.9715,212177.0
2019-04-30 15:40:00,86.97,86.97,86.95,86.95,59424.0,62.9715,62.9715,62.957,62.957,59424.0
2019-04-30 15:45:00,86.95,86.97,86.95,86.97,316675.0,62.957,62.9715,62.957,62.9715,316675.0
2019-04-30 15:50:00,86.97,86.97,86.94,86.95,222514.0,62.9715,62.9715,62.9497,62.957,222514.0
2019-04-30 15:55:00,86.95,86.96,86.94,86.94,968857.0,62.957,62.9642,62.9497,62.9497,968857.0
2019-05-01 09:30:00,86.59,86.6,86.55,86.57,219395.0,62.9625,62.9698,62.9334,62.948,219395.0
2019-05-01 09:35:00,86.57,86.58,86.53,86.56,1107275.0,62.948,62.9552,62.9189,62.9407,1107275.0
2019-05-01 09:40:00,86.56,86.57,86.53,86.56,211335.0,62.9407,62.948,62.9189,62.9407,211335.0
2019-05-01 09:45:00,86.56,86.56,86.54,86.54,101317.0,62.9407,62.9407,62.9262,62.9262,101317.0
2019-05-01 09:50:00,86.54,86.55,86.52,86.53,202493.0,62.9262,62.9334,62.9116,62.9189,202493.0
2019-05-01 09:55:00,86.53,86.54,86.51,86.54,152994.0,62.9189,62.9262,62.9043,62.9262,152994.0
2019-05-01 10:00:00,86.53,86.55,86.51,86.52,427200.0,62.9189,62.9334,62.9043,62.9116,427200.0
2019-05-01 10:05:00,86.52,86.57,86.51,86.56,208908.0,62.9116,62.948,62.9043,62.9407,208908.0
2019-05-01 10:10:00,86.57,86.6,86.56,86.59,232283.0,62.948,62.9698,62.9407,62.9625,232283.0
2019-05-01 10:15:00,86.59,86.6,86.57,86.58,476239.0,62.9625,62.9698,62.948,62.9552,476239.0
2019-05-01 10:20:00,86.58,86.58,86.55,86.56,37847.0,62.9552,62.9552,62.9334,62.9407,37847.0
2019-05-01 10:25:00,86.56,86.56,86.51,86.52,50208.0,62.9407,62.9407,62.9043,62.9116,50208.0
2019-05-01 10:30:00,86.51,86.53,86.51,86.52,203763.0,62.9043,62.9189,62.9043,62.9116,203763.0
2019-05-01 10:35:00,86.52,86.52,86.51,86.51,16109.0,62.9116,62.9116,62.9043,62.9043,16109.0
2019-05-01 10:40:00,86.52,86.53,86.51,86.53,238767.0,62.9116,62.9189,62.9043,62.9189,238767.0
2019-05-01 10:45:00,86.52,86.53,86.52,86.53,32598.0,62.9116,62.9189,62.9116,62.9189,32598.0
2019-05-01 10:50:00,86.52,86.54,86.52,86.53,119185.0,62.9116,62.9262,62.9116,62.9189,119185.0
2019-05-01 10:55:00,86.54,86.54,86.53,86.54,11704.0,62.9262,62.9262,62.9189,62.9262,11704.0
2019-05-01 11:00:00,86.53,86.56,86.53,86.56,77004.0,62.9189,62.9407,62.9189,62.9407,77004.0
2019-05-01 11:05:00,86.56,86.58,86.56,86.58,55805.0,62.9407,62.9552,62.9407,62.9552,55805.0
2019-05-01 11:10:00,86.58,86.6,86.57,86.6,39837.0,62.9552,62.9698,62.948,62.9698,39837.0
2019-05-01 11:15:00,86.6,86.62,86.59,86.6,364435.0,62.9698,62.9843,62.9625,62.9698,364435.0
2019-05-01 11:20:00,86.6,86.61,86.6,86.61,37627.0,62.9698,62.9771,62.9698,62.9771,37627.0
2019-05-01 11:25:00,86.61,86.61,86.6,86.61,4545.0,62.9771,62.9771,62.9698,62.9771,4545.0
2019-05-01 11:30:00,86.61,86.65,86.6,86.65,188564.0,62.9771,63.0061,62.9698,63.0061,188564.0
2019-05-01 11:35:00,86.65,86.66,86.64,86.66,160935.0,63.0061,63.0134,62.9989,63.0134,160935.0
2019-05-01 11:40:00,86.66,86.66,86.65,86.65,13229.0,63.0134,63.0134,63.0061,63.0061,13229.0
2019-05-01 11:45:00,86.66,86.66,86.64,86.65,93640.0,63.0134,63.0134,62.9989,63.0061,93640.0
2019-05-01 11:50:00,86.65,86.65,86.64,86.65,120121.0,63.0061,63.0061,62.9989,63.0061,120121.0
2019-05-01 11:55:00,86.64,86.65,86.63,86.63,62482.0,62.9989,63.0061,62.9916,62.9916,62482.0
2019-05-01 12:00:00,86.64,86.64,86.63,86.64,114456.0,62.9989,62.9989,62.9916,62.9989,114456.0
2019-05-01 12:05:00,86.64,86.65,86.62,86.63,201474.0,62.9989,63.0061,62.9843,62.9916,201474.0
2019-05-01 12:10:00,86.63,86.63,86.6,86.6,111090.0,62.9916,62.9916,62.9698,62.9698,111090.0
2019-05-01 12:15:00,86.6,86.61,86.6,86.61,734246.0,62.9698,62.9771,62.9698,62.9771,734246.0
2019-05-01 12:20:00,86.6,86.61,86.59,86.6,98990.0,62.9698,62.9771,62.9625,62.9698,98990.0
2019-05-01 12:25:00,86.59,86.61,86.58,86.61,248117.0,62.9625,62.9771,62.9552,62.9771,248117.0
2019-05-01 12:30:00,86.61,86.61,86.59,86.59,36068.0,62.9771,62.9771,62.9625,62.9625,36068.0
2019-05-01 12:35:00,86.59,86.6,86.59,86.6,14443.0,62.9625,62.9698,62.9625,62.9698,14443.0
2019-05-01 12:40:00,86.6,86.6,86.56,86.57,292656.0,62.9698,62.9698,62.9407,62.948,292656.0
2019-05-01 12:45:00,86.58,86.58,86.56,86.57,103658.0,62.9552,62.9552,62.9407,62.948,103658.0
2019-05-01 12:50:00,86.57,86.57,86.56,86.57,10645.0,62.948,62.948,62.9407,62.948,10645.0
2019-05-01 12:55:00,86.56,86.58,86.56,86.58,7009.0,62.9407,62.9552,62.9407,62.9552,7009.0
2019-05-01 13:00:00,86.58,86.61,86.57,86.58,164115.0,62.9552,62.9771,62.948,62.9552,164115.0
2019-05-01 13:05:00,86.58,86.58,86.56,86.58,23319.0,62.9552,62.9552,62.9407,62.9552,23319.0
2019-05-01 13:10:00,86.58,86.59,86.56,86.59,83803.0,62.9552,62.9625,62.9407,62.9625,83803.0
2019-05-01 13:15:00,86.59,86.59,86.58,86.59,444671.0,62.9625,62.9625,62.9552,62.9625,444671.0
2019-05-01 13:20:00,86.59,86.59,86.58,86.59,16574.0,62.9625,62.9625,62.9552,62.9625,16574.0
2019-05-01 13:25:00,86.59,86.61,86.58,86.61,72695.0,62.9625,62.9771,62.9552,62.9771,72695.0
2019-05-01 13:30:00,86.61,86.64,86.6,86.63,263417.0,62.9771,62.9989,62.9698,62.9916,263417.0
2019-05-01 13:35:00,86.63,86.64,86.62,86.63,64280.0,62.9916,62.9989,62.9843,62.9916,64280.0
2019-05-01 13:40:00,86.64,86.64,86.63,86.63,10620.0,62.9989,62.9989,62.9916,62.9916,10620.0
2019-05-01 13:45:00,86.63,86.64,86.63,86.63,35736.0,62.9916,62.9989,62.9916,62.9916,35736.0
2019-05-01 13:50:00,86.64,86.64,86.63,86.64,291312.0,62.9989,62.9989,62.9916,62.9989,291312.0
2019-05-01 13:55:00,86.64,86.69,86.64,86.66,733125.0,62.9989,63.0352,62.9989,63.0134,733125.0
2019-05-01 14:00:00,86.67,86.73,86.65,86.73,460051.0,63.0207,63.0643,63.0061,63.0643,460051.0
2019-05-01 14:05:00,86.74,86.79,86.73,86.78,676951.0,63.0716,63.1079,63.0643,63.1007,676951.0
2019-05-01 14:10:00,86.78,86.78,86.75,86.77,265054.0,63.1007,63.1007,63.0789,63.0934,265054.0
2019-05-01 14:15:00,86.77,86.8,86.76,86.8,324816.0,63.0934,63.1152,63.0861,63.1152,324816.0
2019-05-01 14:20:00,86.8,86.85,86.79,86.84,319764.0,63.1152,63.1516,63.1079,63.1443,319764.0
2019-05-01 14:25:00,86.84,86.87,86.8,86.8,595530.0,63.1443,63.1661,63.1152,63.1152,595530.0
2019-05-01 14:30:00,86.8,86.82,86.74,86.74,576891.0,63.1152,63.1298,63.0716,63.0716,576891.0
2019-05-01 14:35:00,86.73,86.74,86.64,86.64,198834.0,63.0643,63.0716,62.9989,62.9989,198834.0
2019-05-01 14:40:00,86.63,86.63,86.56,86.61,733154.0,62.9916,62.9916,62.9407,62.9771,733154.0
2019-05-01 14:45:00,86.61,86.63,86.6,86.62,427840.0,62.9771,62.9916,62.9698,62.9843,427840.0
2019-05-01 14:50:00,86.62,86.65,86.6,86.64,405582.0,62.9843,63.0061,62.9698,62.9989,405582.0
2019-05-01 14:55:00,86.64,86.65,86.58,86.59,404857.0,62.9989,63.0061,62.9552,62.9625,404857.0
2019-05-01 15:00:00,86.59,86.61,86.51,86.55,449998.0,62.9625,62.9771,62.9043,62.9334,449998.0
2019-05-01 15:05:00,86.55,86.55,86.52,86.54,87340.0,62.9334,62.9334,62.9116,62.9262,87340.0
2019-05-01 15:10:00,86.54,86.58,86.54,86.58,74584.0,62.9262,62.9552,62.9262,62.9552,74584.0
2019-05-01 15:15:00,86.58,86.59,86.56,86.57,80101.0,62.9552,62.9625,62.9407,62.948,80101.0
2019-05-01 15:20:00,86.58,86.58,86.54,86.55,767891.0,62.9552,62.9552,62.9262,62.9334,767891.0
2019-05-01 15:25:00,86.55,86.55,86.51,86.51,747809.0,62.9334,62.9334,62.9043,62.9043,747809.0
2019-05-01 15:30:00,86.51,86.51,86.46,86.48,509541.0,62.9043,62.9043,62.868,62.8825,509541.0
2019-05-01 15:35:00,86.48,86.51,86.47,86.49,36232.0,62.8825,62.9043,62.8753,62.8898,36232.0
2019-05-01 15:40:00,86.5,86.5,86.46,86.47,192506.0,62.8971,62.8971,62.868,62.8753,192506.0
2019-05-01 15:45:00,86.48,86.48,86.42,86.42,464850.0,62.8825,62.8825,62.8389,62.8389,464850.0
2019-05-01 15:50:00,86.42,86.43,86.33,86.33,601963.0,62.8389,62.8462,62.7735,62.7735,601963.0
2019-05-01 15:55:00,86.34,86.37,86.27,86.29,2150746.0,62.7807,62.8025,62.7298,62.7444,2150746.0
2019-05-02 09:30:00,86.36,86.37,86.29,86.3,518279.0,62.7953,62.8025,62.7444,62.7516,518279.0
2019-05-02 09:35:00,86.3,86.38,86.29,86.37,422148.0,62.7516,62.8098,62.7444,62.8025,422148.0
2019-05-02 09:40:00,86.38,86.41,86.37,86.41,1362931.0,62.8098,62.8316,62.8025,62.8316,1362931.0
2019-05-02 09:45:00,86.4,86.41,86.34,86.37,704321.0,62.8244,62.8316,62.7807,62.8025,704321.0
2019-05-02 09:50:00,86.37,86.38,86.35,86.38,98989.0,62.8025,62.8098,62.788,62.8098,98989.0
2019-05-02 09:55:00,86.38,86.38,86.37,86.37,17124.0,62.8098,62.8098,62.8025,62.8025,17124.0
2019-05-02 10:00:00,86.37,86.38,86.37,86.38,75704.0,62.8025,62.8098,62.8025,62.8098,75704.0
2019-05-02 10:05:00,86.38,86.38,86.37,86.38,92050.0,62.8098,62.8098,62.8025,62.8098,92050.0
2019-05-02 10:10:00,86.38,86.44,86.37,86.42,1099946.0,62.8098,62.8534,62.8025,62.8389,1099946.0
2019-05-02 10:15:00,86.42,86.45,86.41,86.45,1064452.0,62.8389,62.8607,62.8316,62.8607,1064452.0
2019-05-02 10:20:00,86.45,86.48,86.44,86.48,231162.0,62.8607,62.8825,62.8534,62.8825,231162.0
2019-05-02 10:25:00,86.48,86.48,86.46,86.47,413589.0,62.8825,62.8825,62.868,62.8753,413589.0
2019-05-02 10:30:00,86.47,86.48,86.46,86.47,681795.0,62.8753,62.8825,62.868,62.8753,681795.0
2019-05-02 10:35:00,86.47,86.47,86.45,86.47,79955.0,62.8753,62.8753,62.8607,62.8753,79955.0
2019-05-02 10:40:00,86.46,86.47,86.45,86.45,96968.0,62.868,62.8753,62.8607,62.8607,96968.0
2019-05-02 10:45:00,86.45,86.46,86.45,86.45,78466.0,62.8607,62.868,62.8607,62.8607,78466.0
2019-05-02 10:50:00,86.45,86.46,86.41,86.42,647070.0,62.8607,62.868,62.8316,62.8389,647070.0
2019-05-02 10:55:00,86.42,86.42,86.39,86.41,157059.0,62.8389,62.8389,62.8171,62.8316,157059.0
2019-05-02 11:00:00,86.41,86.41,86.4,86.41,63968.0,62.8316,62.8316,62.8244,62.8316,63968.0
2019-05-02 11:05:00,86.41,86.42,86.41,86.42,9960.0,62.8316,62.8389,62.8316,62.8389,9960.0
2019-05-02 11:10:00,86.42,86.43,86.4,86.41,137387.0,62.8389,62.8462,62.8244,62.8316,137387.0
2019-05-02 11:15:00,86.41,86.41,86.35,86.35,507521.0,62.8316,62.8316,62.788,62.788,507521.0
2019-05-02 11:20:00,86.35,86.35,86.28,86.29,602490.0,62.788,62.788,62.7371,62.7444,602490.0
2019-05-02 11:25:00,86.29,86.29,86.25,86.25,307530.0,62.7444,62.7444,62.7153,62.7153,307530.0
2019-05-02 11:30:00,86.26,86.3,86.25,86.28,749381.0,62.7226,62.7516,62.7153,62.7371,749381.0
2019-05-02 11:35:00,86.28,86.3,86.26,86.29,1276249.0,62.7371,62.7516,62.7226,62.7444,1276249.0
2019-05-02 11:40:00,86.29,86.3,86.24,86.25,792583.0,62.7444,62.7516,62.708,62.7153,792583.0
2019-05-02 11:45:00,86.24,86.25,86.18,86.23,1340697.0,62.708,62.7153,62.6644,62.7007,1340697.0
2019-05-02 11:50:00,86.22,86.24,86.21,86.23,455339.0,62.6935,62.708,62.6862,62.7007,455339.0
2019-05-02 11:55:00,86.22,86.23,86.2,86.22,538445.0,62.6935,62.7007,62.6789,62.6935,538445.0
2019-05-02 12:00:00,86.23,86.24,86.21,86.23,331999.0,62.7007,62.708,62.6862,62.7007,331999.0
2019-05-02 12:05:00,86.23,86.25,86.22,86.23,241881.0,62.7007,62.7153,62.6935,62.7007,241881.0
2019-05-02 12:10:00,86.24,86.25,86.23,86.24,140331.0,62.708,62.7153,62.7007,62.708,140331.0
2019-05-02 12:15:00,86.24,86.25,86.22,86.23,165303.0,62.708,62.7153,62.6935,62.7007,165303.0
2019-05-02 12:20:00,86.23,86.3,86.23,86.29,164147.0,62.7007,62.7516,62.7007,62.7444,164147.0
2019-05-02 12:25:00,86.3,86.31,86.28,86.29,186411.0,62.7516,62.7589,62.7371,62.7444,186411.0
2019-05-02 12:30:00,86.29,86.32,86.29,86.31,81470.0,62.7444,62.7662,62.7444,62.7589,81470.0
2019-05-02 12:35:00,86.32,86.35,86.31,86.34,79409.0,62.7662,62.788,62.7589,62.7807,79409.0
2019-05-02 12:40:00,86.35,86.36,86.31,86.31,78662.0,62.788,62.7953,62.7589,62.7589,78662.0
2019-05-02 12:45:00,86.31,86.35,86.3,86.34,89112.0,62.7589,62.788,62.7516,62.7807,89112.0
2019-05-02 12:50:00,86.35,86.35,86.31,86.34,78483.0,62.788,62.788,62.7589,62.7807,78483.0
2019-05-02 12:55:00,86.36,86.36,86.3,86.32,745006.0,62.7953,62.7953,62.7516,62.7662,745006.0
2019-05-02 13:00:00,86.32,86.32,86.28,86.28,216858.0,62.7662,62.7662,62.7371,62.7371,216858.0
2019-05-02 13:05:00,86.29,86.33,86.28,86.33,138456.0,62.7444,62.7735,62.7371,62.7735,138456.0
2019-05-02 13:10:00,86.33,86.34,86.31,86.33,249422.0,62.7735,62.7807,62.7589,62.7735,249422.0
2019-05-02 13:15:00,86.33,86.35,86.33,86.34,108793.0,62.7735,62.788,62.7735,62.7807,108793.0
2019-05-02 13:20:00,86.34,86.35,86.32,86.33,70539.0,62.7807,62.788,62.7662,62.7735,70539.0
2019-05-02 13:25:00,86.33,86.36,86.32,86.35,75725.0,62.7735,62.7953,62.7662,62.788,75725.0
2019-05-02 13:30:00,86.36,86.36,86.33,86.33,89714.0,62.7953,62.7953,62.7735,62.7735,89714.0
2019-05-02 13:35:00,86.34,86.37,86.33,86.36,57570.0,62.7807,62.8025,62.7735,62.7953,57570.0
2019-05-02 13:40:00,86.36,86.38,86.34,86.35,118611.0,62.7953,62.8098,62.7807,62.788,118611.0
2019-05-02 13:45:00,86.34,86.35,86.32,86.32,110190.0,62.7807,62.788,62.7662,62.7662,110190.0
2019-05-02 13:50:00,86.33,86.35,86.32,86.34,56426.0,62.7735,62.788,62.7662,62.7807,56426.0
2019-05-02 13:55:00,86.34,86.36,86.33,86.34,47567.0,62.7807,62.7953,62.7735,62.7807,47567.0
2019-05-02 14:00:00,86.34,86.36,86.33,86.36,50373.0,62.7807,62.7953,62.7735,62.7953,50373.0
2019-05-02 14:05:00,86.36,86.38,86.34,86.34,67385.0,62.7953,62.8098,62.7807,62.7807,67385.0
2019-05-02 14:10:00,86.35,86.38,86.34,86.37,41149.0,62.788,62.8098,62.7807,62.8025,41149.0
2019-05-02 14:15:00,86.37,86.4,86.37,86.4,101984.0,62.8025,62.8244,62.8025,62.8244,101984.0
2019-05-02 14:20:00,86.4,86.41,86.39,86.41,93315.0,62.8244,62.8316,62.8171,62.8316,93315.0
2019-05-02 14:25:00,86.4,86.41,86.37,86.39,81736.0,62.8244,62.8316,62.8025,62.8171,81736.0
2019-05-02 14:30:00,86.39,86.4,86.37,86.38,83846.0,62.8171,62.8244,62.8025,62.8098,83846.0
2019-05-02 14:35:00,86.38,86.39,86.36,86.38,38942.0,62.8098,62.8171,62.7953,62.8098,38942.0
2019-05-02 14:40:00,86.38,86.39,86.35,86.39,68562.0,62.8098,62.8171,62.788,62.8171,68562.0
2019-05-02 14:45:00,86.39,86.39,86.31,86.31,102133.0,62.8171,62.8171,62.7589,62.7589,102133.0
2019-05-02 14:50:00,86.31,86.35,86.3,86.35,59766.0,62.7589,62.788,62.7516,62.788,59766.0
2019-05-02 14:55:00,86.35,86.37,86.35,86.36,97252.0,62.788,62.8025,62.788,62.7953,97252.0
2019-05-02 15:00:00,86.36,86.36,86.35,86.36,93251.0,62.7953,62.7953,62.788,62.7953,93251.0
2019-05-02 15:05:00,86.36,86.38,86.34,86.35,89144.0,62.7953,62.8098,62.7807,62.788,89144.0
2019-05-02 15:10:00,86.35,86.37,86.35,86.37,40829.0,62.788,62.8025,62.788,62.8025,40829.0
2019-05-02 15:15:00,86.37,86.4,86.36,86.4,156704.0,62.8025,62.8244,62.7953,62.8244,156704.0
2019-05-02 15:20:00,86.4,86.42,86.39,86.41,100554.0,62.8244,62.8389,62.8171,62.8316,100554.0
2019-05-02 15:25:00,86.42,86.42,86.39,86.4,57208.0,62.8389,62.8389,62.8171,62.8244,57208.0
2019-05-02 15:30:00,86.4,86.42,86.39,86.4,169795.0,62.8244,62.8389,62.8171,62.8244,169795.0
2019-05-02 15:35:00,86.4,86.41,86.38,86.4,67780.0,62.8244,62.8316,62.8098,62.8244,67780.0
2019-05-02 15:40:00,86.4,86.41,86.37,86.38,483966.0,62.8244,62.8316,62.8025,62.8098,483966.0
2019-05-02 15:45:00,86.38,86.38,86.34,86.36,225273.0,62.8098,62.8098,62.7807,62.7953,225273.0
2019-05-02 15:50:00,86.36,86.38,86.35,86.38,196243.0,62.7953,62.8098,62.788,62.8098,196243.0
2019-05-02 15:55:00,86.37,86.38,86.36,86.37,1025708.0,62.8025,62.8098,62.7953,62.8025,1025708.0
2019-05-03 09:30:00,86.52,86.6,86.5,86.53,268204.0,62.9116,62.9698,62.8971,62.9189,268204.0
2019-05-03 09:35:00,86.53,86.54,86.49,86.5,759603.0,62.9189,62.9262,62.8898,62.8971,759603.0
2019-05-03 09:40:00,86.51,86.52,86.49,86.49,254537.0,62.9043,62.9116,62.8898,62.8898,254537.0
2019-05-03 09:45:00,86.49,86.51,86.47,86.5,264685.0,62.8898,62.9043,62.8753,62.8971,264685.0
2019-05-03 09:50:00,86.5,86.51,86.49,86.5,89106.0,62.8971,62.9043,62.8898,62.8971,89106.0
2019-05-03 09:55:00,86.5,86.51,86.5,86.51,142408.0,62.8971,62.9043,62.8971,62.9043,142408.0
2019-05-03 10:00:00,86.5,86.57,86.5,86.54,239675.0,62.8971,62.948,62.8971,62.9262,239675.0
2019-05-03 10:05:00,86.54,86.54,86.51,86.53,114066.0,62.9262,62.9262,62.9043,62.9189,114066.0
2019-05-03 10:10:00,86.53,86.54,86.5,86.51,30165.0,62.9189,62.9262,62.8971,62.9043,30165.0
2019-05-03 10:15:00,86.51,86.55,86.51,86.52,178823.0,62.9043,62.9334,62.9043,62.9116,178823.0
2019-05-03 10:20:00,86.51,86.52,86.49,86.5,96205.0,62.9043,62.9116,62.8898,62.8971,96205.0
2019-05-03 10:25:00,86.5,86.5,86.49,86.5,71329.0,62.8971,62.8971,62.8898,62.8971,71329.0
2019-05-03 10:30:00,86.5,86.52,86.49,86.52,347121.0,62.8971,62.9116,62.8898,62.9116,347121.0
2019-05-03 10:35:00,86.52,86.52,86.5,86.5,56801.0,62.9116,62.9116,62.8971,62.8971,56801.0
2019-05-03 10:40:00,86.5,86.52,86.5,86.51,22539.0,62.8971,62.9116,62.8971,62.9043,22539.0
2019-05-03 10:45:00,86.52,86.55,86.51,86.53,319930.0,62.9116,62.9334,62.9043,62.9189,319930.0
2019-05-03 10:50:00,86.53,86.54,86.52,86.53,48645.0,62.9189,62.9262,62.9116,62.9189,48645.0
2019-05-03 10:55:00,86.54,86.54,86.51,86.51,81921.0,62.9262,62.9262,62.9043,62.9043,81921.0
2019-05-03 11:00:00,86.52,86.56,86.51,86.55,228291.0,62.9116,62.9407,62.9043,62.9334,228291.0
2019-05-03 11:05:00,86.56,86.57,86.55,86.56,150132.0,62.9407,62.948,62.9334,62.9407,150132.0
2019-05-03 11:10:00,86.56,86.56,86.55,86.56,20655.0,62.9407,62.9407,62.9334,62.9407,20655.0
2019-05-03 11:15:00,86.55,86.56,86.54,86.55,144612.0,62.9334,62.9407,62.9262,62.9334,144612.0
2019-05-03 11:20:00,86.55,86.55,86.52,86.53,139252.0,62.9334,62.9334,62.9116,62.9189,139252.0
2019-05-03 11:25:00,86.52,86.53,86.49,86.5,258151.0,62.9116,62.9189,62.8898,62.8971,258151.0
2019-05-03 11:30:00,86.5,86.51,86.49,86.51,116460.0,62.8971,62.9043,62.8898,62.9043,116460.0
2019-05-03 11:35:00,86.51,86.51,86.49,86.49,37563.0,62.9043,62.9043,62.8898,62.8898,37563.0
2019-05-03 11:40:00,86.49,86.51,86.49,86.5,37960.0,62.8898,62.9043,62.8898,62.8971,37960.0
2019-05-03 11:45:00,86.51,86.51,86.5,86.51,26675.0,62.9043,62.9043,62.8971,62.9043,26675.0
2019-05-03 11:50:00,86.51,86.53,86.5,86.53,49528.0,62.9043,62.9189,62.8971,62.9189,49528.0
2019-05-03 11:55:00,86.53,86.57,86.52,86.55,488413.0,62.9189,62.948,62.9116,62.9334,488413.0
2019-05-03 12:00:00,86.56,86.58,86.55,86.58,184741.0,62.9407,62.9552,62.9334,62.9552,184741.0
2019-05-03 12:05:00,86.57,86.6,86.57,86.59,95745.0,62.948,62.9698,62.948,62.9625,95745.0
2019-05-03 12:10:00,86.59,86.6,86.57,86.57,328255.0,62.9625,62.9698,62.948,62.948,328255.0
2019-05-03 12:15:00,86.57,86.59,86.56,86.58,62544.0,62.948,62.9625,62.9407,62.9552,62544.0
2019-05-03 12:20:00,86.58,86.58,86.57,86.57,87866.0,62.9552,62.9552,62.948,62.948,87866.0
2019-05-03 12:25:00,86.58,86.59,86.57,86.58,284066.0,62.9552,62.9625,62.948,62.9552,284066.0
2019-05-03 12:30:00,86.59,86.59,86.58,86.58,100394.0,62.9625,62.9625,62.9552,62.9552,100394.0
2019-05-03 12:35:00,86.58,86.59,86.58,86.58,85210.0,62.9552,62.9625,62.9552,62.9552,85210.0
2019-05-03 12:40:00,86.58,86.59,86.58,86.58,757276.0,62.9552,62.9625,62.9552,62.9552,757276.0
2019-05-03 12:45:00,86.59,86.59,86.58,86.58,48296.0,62.9625,62.9625,62.9552,62.9552,48296.0
2019-05-03 12:50:00,86.58,86.58,86.56,86.58,154538.0,62.9552,62.9552,62.9407,62.9552,154538.0
2019-05-03 12:55:00,86.57,86.58,86.57,86.57,9982.0,62.948,62.9552,62.948,62.948,9982.0
2019-05-03 13:00:00,86.58,86.58,86.57,86.58,83753.0,62.9552,62.9552,62.948,62.9552,83753.0
2019-05-03 13:05:00,86.58,86.58,86.56,86.56,180209.0,62.9552,62.9552,62.9407,62.9407,180209.0
2019-05-03 13:10:00,86.56,86.57,86.55,86.56,573253.0,62.9407,62.948,62.9334,62.9407,573253.0
2019-05-03 13:15:00,86.56,86.57,86.55,86.57,183705.0,62.9407,62.948,62.9334,62.948,183705.0
2019-05-03 13:20:00,86.56,86.59,86.56,86.58,183310.0,62.9407,62.9625,62.9407,62.9552,183310.0
2019-05-03 13:25:00,86.58,86.59,86.58,86.58,53104.0,62.9552,62.9625,62.9552,62.9552,53104.0
2019-05-03 13:30:00,86.58,86.59,86.57,86.58,86856.0,62.9552,62.9625,62.948,62.9552,86856.0
2019-05-03 13:35:00,86.57,86.58,86.56,86.57,25011.0,62.948,62.9552,62.9407,62.948,25011.0
2019-05-03 13:40:00,86.56,86.57,86.56,86.56,46064.0,62.9407,62.948,62.9407,62.9407,46064.0
2019-05-03 13:45:00,86.57,86.57,86.56,86.56,58424.0,62.948,62.948,62.9407,62.9407,58424.0
2019-05-03 13:50:00,86.56,86.57,86.56,86.56,149962.0,62.9407,62.948,62.9407,62.9407,149962.0
2019-05-03 13:55:00,86.56,86.57,86.55,86.56,80555.0,62.9407,62.948,62.9334,62.9407,80555.0
2019-05-03 14:00:00,86.56,86.56,86.55,86.55,53950.0,62.9407,62.9407,62.9334,62.9334,53950.0
2019-05-03 14:05:00,86.55,86.56,86.55,86.55,49074.0,62.9334,62.9407,62.9334,62.9334,49074.0
2019-05-03 14:10:00,86.55,86.56,86.55,86.55,19871.0,62.9334,62.9407,62.9334,62.9334,19871.0
2019-05-03 14:15:00,86.55,86.56,86.55,86.55,29677.0,62.9334,62.9407,62.9334,62.9334,29677.0
2019-05-03 14:20:00,86.55,86.56,86.54,86.54,78042.0,62.9334,62.9407,62.9262,62.9262,78042.0
2019-05-03 14:25:00,86.54,86.55,86.54,86.54,51395.0,62.9262,62.9334,62.9262,62.9262,51395.0
2019-05-03 14:30:00,86.55,86.56,86.54,86.55,496011.0,62.9334,62.9407,62.9262,62.9334,496011.0
2019-05-03 14:35:00,86.55,86.56,86.54,86.55,33660.0,62.9334,62.9407,62.9262,62.9334,33660.0
2019-05-03 14:40:00,86.54,86.55,86.54,86.55,22422.0,62.9262,62.9334,62.9262,62.9334,22422.0
2019-05-03 14:45:00,86.54,86.57,86.54,86.57,121970.0,62.9262,62.948,62.9262,62.948,121970.0
2019-05-03 14:50:00,86.56,86.57,86.55,86.55,43699.0,62.9407,62.948,62.9334,62.9334,43699.0
2019-05-03 14:55:00,86.55,86.56,86.55,86.56,46997.0,62.9334,62.9407,62.9334,62.9407,46997.0
2019-05-03 15:00:00,86.56,86.56,86.54,86.55,121866.0,62.9407,62.9407,62.9262,62.9334,121866.0
2019-05-03 15:05:00,86.55,86.55,86.54,86.55,40311.0,62.9334,62.9334,62.9262,62.9334,40311.0
2019-05-03 15:10:00,86.55,86.56,86.54,86.55,216551.0,62.9334,62.9407,62.9262,62.9334,216551.0
2019-05-03 15:15:00,86.55,86.55,86.54,86.55,31175.0,62.9334,62.9334,62.9262,62.9334,31175.0
2019-05-03 15:20:00,86.55,86.55,86.54,86.55,34361.0,62.9334,62.9334,62.9262,62.9334,34361.0
2019-05-03 15:25:00,86.55,86.55,86.54,86.55,52732.0,62.9334,62.9334,62.9262,62.9334,52732.0
2019-05-03 15:30:00,86.54,86.57,86.54,86.56,150981.0,62.9262,62.948,62.9262,62.9407,150981.0
2019-05-03 15:35:00,86.57,86.57,86.56,86.57,62880.0,62.948,62.948,62.9407,62.948,62880.0
2019-05-03 15:40:00,86.57,86.57,86.56,86.56,81959.0,62.948,62.948,62.9407,62.9407,81959.0
2019-05-03 15:45:00,86.57,86.58,86.56,86.58,248154.0,62.948,62.9552,62.9407,62.9552,248154.0
2019-05-03 15:50:00,86.58,86.58,86.57,86.58,286826.0,62.9552,62.9552,62.948,62.9552,286826.0
2019-05-03 15:55:00,86.58,86.59,86.56,86.57,2083161.0,62.9552,62.9625,62.9407,62.948,2083161.0
2019-05-06 09:30:00,86.18,86.29,86.17,86.28,346423.0,62.6644,62.7444,62.6571,62.7371,346423.0
2019-05-06 09:35:00,86.28,86.3,86.27,86.27,209226.0,62.7371,62.7516,62.7298,62.7298,209226.0
2019-05-06 09:40:00,86.28,86.29,86.26,86.29,151905.0,62.7371,62.7444,62.7226,62.7444,151905.0
2019-05-06 09:45:00,86.29,86.29,86.23,86.25,292070.0,62.7444,62.7444,62.7007,62.7153,292070.0
2019-05-06 09:50:00,86.24,86.32,86.22,86.31,466133.0,62.708,62.7662,62.6935,62.7589,466133.0
2019-05-06 09:55:00,86.32,86.38,86.32,86.38,153154.0,62.7662,62.8098,62.7662,62.8098,153154.0
2019-05-06 10:00:00,86.39,86.39,86.35,86.36,189516.0,62.8171,62.8171,62.788,62.7953,189516.0
2019-05-06 10:05:00,86.36,86.43,86.35,86.42,202576.0,62.7953,62.8462,62.788,62.8389,202576.0
2019-05-06 10:10:00,86.42,86.44,86.38,86.43,304351.0,62.8389,62.8534,62.8098,62.8462,304351.0
2019-05-06 10:15:00,86.43,86.45,86.43,86.45,113197.0,62.8462,62.8607,62.8462,62.8607,113197.0
2019-05-06 10:20:00,86.45,86.45,86.42,86.42,248177.0,62.8607,62.8607,62.8389,62.8389,248177.0
2019-05-06 10:25:00,86.43,86.44,86.39,86.42,721518.0,62.8462,62.8534,62.8171,62.8389,721518.0
2019-05-06 10:30:00,86.42,86.42,86.38,86.4,125053.0,62.8389,62.8389,62.8098,62.8244,125053.0
2019-05-06 10:35:00,86.4,86.42,86.39,86.41,191367.0,62.8244,62.8389,62.8171,62.8316,191367.0
2019-05-06 10:40:00,86.42,86.44,86.39,86.4,60771.0,62.8389,62.8534,62.8171,62.8244,60771.0
2019-05-06 10:45:00,86.4,86.44,86.39,86.43,110602.0,62.8244,62.8534,62.8171,62.8462,110602.0
2019-05-06 10:50:00,86.43,86.47,86.43,86.45,119283.0,62.8462,62.8753,62.8462,62.8607,119283.0
2019-05-06 10:55:00,86.44,86.47,86.44,86.46,314070.0,62.8534,62.8753,62.8534,62.868,314070.0
2019-05-06 11:00:00,86.47,86.47,86.43,86.45,69656.0,62.8753,62.8753,62.8462,62.8607,69656.0
2019-05-06 11:05:00,86.45,86.46,86.43,86.44,146797.0,62.8607,62.868,62.8462,62.8534,146797.0
2019-05-06 11:10:00,86.45,86.45,86.4,86.42,232595.0,62.8607,62.8607,62.8244,62.8389,232595.0
2019-05-06 11:15:00,86.42,86.43,86.42,86.42,188893.0,62.8389,62.8462,62.8389,62.8389,188893.0
2019-05-06 11:20:00,86.42,86.44,86.42,86.44,199916.0,62.8389,62.8534,62.8389,62.8534,199916.0
2019-05-06 11:25:00,86.44,86.44,86.43,86.43,72271.0,62.8534,62.8534,62.8462,62.8462,72271.0
2019-05-06 11:30:00,86.44,86.44,86.38,86.4,185846.0,62.8534,62.8534,62.8098,62.8244,185846.0
2019-05-06 11:35:00,86.4,86.41,86.39,86.41,88184.0,62.8244,62.8316,62.8171,62.8316,88184.0
2019-05-06 11:40:00,86.41,86.41,86.4,86.41,38864.0,62.8316,62.8316,62.8244,62.8316,38864.0
2019-05-06 11:45:00,86.41,86.41,86.4,86.41,110054.0,62.8316,62.8316,62.8244,62.8316,110054.0
2019-05-06 11:50:00,86.41,86.41,86.37,86.37,293411.0,62.8316,62.8316,62.8025,62.8025,293411.0
2019-05-06 11:55:00,86.37,86.39,86.35,86.36,1393353.0,62.8025,62.8171,62.788,62.7953,1393353.0
2019-05-06 12:00:00,86.36,86.37,86.34,86.35,88599.0,62.7953,62.8025,62.7807,62.788,88599.0
2019-05-06 12:05:00,86.35,86.35,86.34,86.35,54150.0,62.788,62.788,62.7807,62.788,54150.0
2019-05-06 12:10:00,86.35,86.37,86.34,86.37,61221.0,62.788,62.8025,62.7807,62.8025,61221.0
2019-05-06 12:15:00,86.37,86.38,86.35,86.37,94306.0,62.8025,62.8098,62.788,62.8025,94306.0
2019-05-06 12:20:00,86.38,86.38,86.37,86.38,53816.0,62.8098,62.8098,62.8025,62.8098,53816.0
2019-05-06 12:25:00,86.38,86.38,86.35,86.36,52046.0,62.8098,62.8098,62.788,62.7953,52046.0
2019-05-06 12:30:00,86.36,86.39,86.35,86.38,51345.0,62.7953,62.8171,62.788,62.8098,51345.0
2019-05-06 12:35:00,86.38,86.41,86.37,86.4,33115.0,62.8098,62.8316,62.8025,62.8244,33115.0
2019-05-06 12:40:00,86.4,86.41,86.39,86.4,114478.0,62.8244,62.8316,62.8171,62.8244,114478.0
2019-05-06 12:45:00,86.4,86.4,86.38,86.39,47983.0,62.8244,62.8244,62.8098,62.8171,47983.0
2019-05-06 12:50:00,86.39,86.4,86.38,86.4,73220.0,62.8171,62.8244,62.8098,62.8244,73220.0
2019-05-06 12:55:00,86.4,86.42,86.39,86.4,110567.0,62.8244,62.8389,62.8171,62.8244,110567.0
2019-05-06 13:00:00,86.4,86.4,86.37,86.38,110346.0,62.8244,62.8244,62.8025,62.8098,110346.0
2019-05-06 13:05:00,86.38,86.41,86.37,86.4,149021.0,62.8098,62.8316,62.8025,62.8244,149021.0
2019-05-06 13:10:00,86.4,86.43,86.4,86.43,33407.0,62.8244,62.8462,62.8244,62.8462,33407.0
2019-05-06 13:15:00,86.42,86.44,86.42,86.43,26655.0,62.8389,62.8534,62.8389,62.8462,26655.0
2019-05-06 13:20:00,86.44,86.44,86.43,86.44,9500.0,62.8534,62.8534,62.8462,62.8534,9500.0
2019-05-06 13:25:00,86.44,86.45,86.43,86.45,21647.0,62.8534,62.8607,62.8462,62.8607,21647.0
2019-05-06 13:30:00,86.45,86.46,86.44,86.45,43201.0,62.8607,62.868,62.8534,62.8607,43201.0
2019-05-06 13:35:00,86.45,86.45,86.44,86.45,11167.0,62.8607,62.8607,62.8534,62.8607,11167.0
2019-05-06 13:40:00,86.45,86.45,86.44,86.45,10105.0,62.8607,62.8607,62.8534,62.8607,10105.0
2019-05-06 13:45:00,86.45,86.45,86.44,86.45,21289.0,62.8607,62.8607,62.8534,62.8607,21289.0
2019-05-06 13:50:00,86.45,86.46,86.45,86.46,50262.0,62.8607,62.868,62.8607,62.868,50262.0
2019-05-06 13:55:00,86.46,86.46,86.45,86.46,19280.0,62.868,62.868,62.8607,62.868,19280.0
2019-05-06 14:00:00,86.46,86.46,86.45,86.45,31915.0,62.868,62.868,62.8607,62.8607,31915.0
2019-05-06 14:05:00,86.45,86.47,86.44,86.47,70553.0,62.8607,62.8753,62.8534,62.8753,70553.0
2019-05-06 14:10:00,86.47,86.48,86.46,86.47,68434.0,62.8753,62.8825,62.868,62.8753,68434.0
2019-05-06 14:15:00,86.47,86.47,86.46,86.47,15622.0,62.8753,62.8753,62.868,62.8753,15622.0
2019-05-06 14:20:00,86.47,86.47,86.45,86.46,68408.0,62.8753,62.8753,62.8607,62.868,68408.0
2019-05-06 14:25:00,86.46,86.47,86.45,86.47,70307.0,62.868,62.8753,62.8607,62.8753,70307.0
2019-05-06 14:30:00,86.47,86.5,86.46,86.49,106991.0,62.8753,62.8971,62.868,62.8898,106991.0
2019-05-06 14:35:00,86.49,86.5,86.48,86.5,67037.0,62.8898,62.8971,62.8825,62.8971,67037.0
2019-05-06 14:40:00,86.5,86.5,86.49,86.5,24236.0,62.8971,62.8971,62.8898,62.8971,24236.0
2019-05-06 14:45:00,86.5,86.54,86.5,86.54,251697.0,62.8971,62.9262,62.8971,62.9262,251697.0
2019-05-06 14:50:00,86.54,86.57,86.53,86.56,627441.0,62.9262,62.948,62.9189,62.9407,627441.0
2019-05-06 14:55:00,86.56,86.59,86.56,86.59,260178.0,62.9407,62.9625,62.9407,62.9625,260178.0
2019-05-06 15:00:00,86.59,86.59,86.55,86.56,1039326.0,62.9625,62.9625,62.9334,62.9407,1039326.0
2019-05-06 15:05:00,86.56,86.62,86.55,86.6,447613.0,62.9407,62.9843,62.9334,62.9698,447613.0
2019-05-06 15:10:00,86.6,86.61,86.58,86.59,151549.0,62.9698,62.9771,62.9552,62.9625,151549.0
2019-05-06 15:15:00,86.59,86.62,86.58,86.59,182507.0,62.9625,62.9843,62.9552,62.9625,182507.0
2019-05-06 15:20:00,86.59,86.62,86.58,86.59,208990.0,62.9625,62.9843,62.9552,62.9625,208990.0
2019-05-06 15:25:00,86.59,86.6,86.58,86.59,259867.0,62.9625,62.9698,62.9552,62.9625,259867.0
2019-05-06 15:30:00,86.58,86.59,86.55,86.58,688015.0,62.9552,62.9625,62.9334,62.9552,688015.0
2019-05-06 15:35:00,86.57,86.61,86.57,86.61,188213.0,62.948,62.9771,62.948,62.9771,188213.0
2019-05-06 15:40:00,86.61,86.61,86.58,86.59,166592.0,62.9771,62.9771,62.9552,62.9625,166592.0
2019-05-06 15:45:00,86.58,86.59,86.56,86.58,554339.0,62.9552,62.9625,62.9407,62.9552,554339.0
2019-05-06 15:50:00,86.58,86.61,86.57,86.59,1074003.0,62.9552,62.9771,62.948,62.9625,1074003.0
2019-05-06 15:55:00,86.58,86.59,86.57,86.59,792165.0,62.9552,62.9625,62.948,62.9625,792165.0
2019-05-07 09:30:00,86.44,86.45,86.36,86.39,131377.0,62.8534,62.8607,62.7953,62.8171,131377.0
2019-05-07 09:35:00,86.4,86.41,86.36,86.38,66640.0,62.8244,62.8316,62.7953,62.8098,66640.0
2019-05-07 09:40:00,86.38,86.39,86.32,86.34,232227.0,62.8098,62.8171,62.7662,62.7807,232227.0
2019-05-07 09:45:00,86.34,86.35,86.24,86.25,426328.0,62.7807,62.788,62.708,62.7153,426328.0
2019-05-07 09:50:00,86.25,86.27,86.22,86.26,1141757.0,62.7153,62.7298,62.6935,62.7226,1141757.0
2019-05-07 09:55:00,86.26,86.31,86.26,86.28,630840.0,62.7226,62.7589,62.7226,62.7371,630840.0
2019-05-07 10:00:00,86.27,86.28,86.2,86.2,140781.0,62.7298,62.7371,62.6789,62.6789,140781.0
2019-05-07 10:05:00,86.2,86.23,86.19,86.21,119492.0,62.6789,62.7007,62.6717,62.6862,119492.0
2019-05-07 10:10:00,86.21,86.22,86.18,86.2,271239.0,62.6862,62.6935,62.6644,62.6789,271239.0
2019-05-07 10:15:00,86.2,86.22,86.18,86.21,878937.0,62.6789,62.6935,62.6644,62.6862,878937.0
2019-05-07 10:20:00,86.21,86.27,86.19,86.27,515147.0,62.6862,62.7298,62.6717,62.7298,515147.0
2019-05-07 10:25:00,86.27,86.29,86.24,86.29,426509.0,62.7298,62.7444,62.708,62.7444,426509.0
2019-05-07 10:30:00,86.29,86.3,86.25,86.26,368374.0,62.7444,62.7516,62.7153,62.7226,368374.0
2019-05-07 10:35:00,86.25,86.29,86.25,86.28,273819.0,62.7153,62.7444,62.7153,62.7371,273819.0
2019-05-07 10:40:00,86.27,86.28,86.25,86.25,588077.0,62.7298,62.7371,62.7153,62.7153,588077.0
2019-05-07 10:45:00,86.25,86.29,86.22,86.23,385999.0,62.7153,62.7444,62.6935,62.7007,385999.0
2019-05-07 10:50:00,86.22,86.23,86.2,86.21,275240.0,62.6935,62.7007,62.6789,62.6862,275240.0
2019-05-07 10:55:00,86.23,86.24,86.21,86.22,131989.0,62.7007,62.708,62.6862,62.6935,131989.0
2019-05-07 11:00:00,86.22,86.22,86.18,86.19,349323.0,62.6935,62.6935,62.6644,62.6717,349323.0
2019-05-07 11:05:00,86.19,86.27,86.18,86.27,225859.0,62.6717,62.7298,62.6644,62.7298,225859.0
2019-05-07 11:10:00,86.26,86.28,86.22,86.27,116311.0,62.7226,62.7371,62.6935,62.7298,116311.0
2019-05-07 11:15:00,86.27,86.3,86.22,86.24,299091.0,62.7298,62.7516,62.6935,62.708,299091.0
2019-05-07 11:20:00,86.24,86.25,86.2,86.22,131966.0,62.708,62.7153,62.6789,62.6935,131966.0
2019-05-07 11:25:00,86.22,86.26,86.18,86.24,271269.0,62.6935,62.7226,62.6644,62.708,271269.0
2019-05-07 11:30:00,86.24,86.28,86.24,86.24,120438.0,62.708,62.7371,62.708,62.708,120438.0
2019-05-07 11:35:00,86.24,86.25,86.19,86.24,112443.0,62.708,62.7153,62.6717,62.708,112443.0
2019-05-07 11:40:00,86.23,86.27,86.21,86.21,89042.0,62.7007,62.7298,62.6862,62.6862,89042.0
2019-05-07 11:45:00,86.21,86.25,86.21,86.23,351350.0,62.6862,62.7153,62.6862,62.7007,351350.0
2019-05-07 11:50:00,86.23,86.23,86.2,86.23,223693.0,62.7007,62.7007,62.6789,62.7007,223693.0
2019-05-07 11:55:00,86.23,86.24,86.19,86.22,57770.0,62.7007,62.708,62.6717,62.6935,57770.0
2019-05-07 12:00:00,86.22,86.22,86.16,86.2,106718.0,62.6935,62.6935,62.6498,62.6789,106718.0
2019-05-07 12:05:00,86.2,86.26,86.19,86.23,60114.0,62.6789,62.7226,62.6717,62.7007,60114.0
2019-05-07 12:10:00,86.23,86.25,86.21,86.22,133370.0,62.7007,62.7153,62.6862,62.6935,133370.0
2019-05-07 12:15:00,86.22,86.24,86.21,86.23,62457.0,62.6935,62.708,62.6862,62.7007,62457.0
2019-05-07 12:20:00,86.23,86.27,86.23,86.26,56829.0,62.7007,62.7298,62.7007,62.7226,56829.0
2019-05-07 12:25:00,86.26,86.29,86.26,86.27,422046.0,62.7226,62.7444,62.7226,62.7298,422046.0
2019-05-07 12:30:00,86.27,86.29,86.26,86.26,137915.0,62.7298,62.7444,62.7226,62.7226,137915.0
2019-05-07 12:35:00,86.26,86.28,86.24,86.25,98475.0,62.7226,62.7371,62.708,62.7153,98475.0
2019-05-07 12:40:00,86.24,86.24,86.2,86.21,349795.0,62.708,62.708,62.6789,62.6862,349795.0
2019-05-07 12:45:00,86.2,86.25,86.19,86.23,219547.0,62.6789,62.7153,62.6717,62.7007,219547.0
2019-05-07 12:50:00,86.23,86.26,86.23,86.23,90781.0,62.7007,62.7226,62.7007,62.7007,90781.0
2019-05-07 12:55:00,86.23,86.23,86.21,86.22,117590.0,62.7007,62.7007,62.6862,62.6935,117590.0
2019-05-07 13:00:00,86.22,86.22,86.16,86.16,206273.0,62.6935,62.6935,62.6498,62.6498,206273.0
2019-05-07 13:05:00,86.17,86.17,86.13,86.14,114289.0,62.6571,62.6571,62.628,62.6353,114289.0
2019-05-07 13:10:00,86.14,86.17,86.13,86.16,127541.0,62.6353,62.6571,62.628,62.6498,127541.0
2019-05-07 13:15:00,86.15,86.16,86.15,86.16,232503.0,62.6426,62.6498,62.6426,62.6498,232503.0
2019-05-07 13:20:00,86.15,86.16,86.14,86.15,250755.0,62.6426,62.6498,62.6353,62.6426,250755.0
2019-05-07 13:25:00,86.14,86.15,86.09,86.11,158524.0,62.6353,62.6426,62.5989,62.6135,158524.0
2019-05-07 13:30:00,86.11,86.13,86.07,86.12,250215.0,62.6135,62.628,62.5844,62.6208,250215.0
2019-05-07 13:35:00,86.12,86.13,86.09,86.11,191097.0,62.6208,62.628,62.5989,62.6135,191097.0
2019-05-07 13:40:00,86.12,86.13,86.08,86.09,213425.0,62.6208,62.628,62.5917,62.5989,213425.0
2019-05-07 13:45:00,86.09,86.14,86.08,86.14,244872.0,62.5989,62.6353,62.5917,62.6353,244872.0
2019-05-07 13:50:00,86.13,86.16,86.12,86.16,166903.0,62.628,62.6498,62.6208,62.6498,166903.0
2019-05-07 13:55:00,86.15,86.17,86.12,86.12,49222.0,62.6426,62.6571,62.6208,62.6208,49222.0
2019-05-07 14:00:00,86.13,86.14,86.1,86.1,179739.0,62.628,62.6353,62.6062,62.6062,179739.0
2019-05-07 14:05:00,86.1,86.18,86.1,86.14,292375.0,62.6062,62.6644,62.6062,62.6353,292375.0
2019-05-07 14:10:00,86.14,86.14,86.11,86.12,94996.0,62.6353,62.6353,62.6135,62.6208,94996.0
2019-05-07 14:15:00,86.12,86.14,86.11,86.12,216694.0,62.6208,62.6353,62.6135,62.6208,216694.0
2019-05-07 14:20:00,86.12,86.14,86.11,86.13,362626.0,62.6208,62.6353,62.6135,62.628,362626.0
2019-05-07 14:25:00,86.12,86.13,86.1,86.11,291581.0,62.6208,62.628,62.6062,62.6135,291581.0
2019-05-07 14:30:00,86.11,86.14,86.1,86.11,273532.0,62.6135,62.6353,62.6062,62.6135,273532.0
2019-05-07 14:35:00,86.11,86.11,86.05,86.06,1250184.0,62.6135,62.6135,62.5699,62.5771,1250184.0
2019-05-07 14:40:00,86.07,86.11,86.07,86.08,305291.0,62.5844,62.6135,62.5844,62.5917,305291.0
2019-05-07 14:45:00,86.08,86.08,86.04,86.05,237236.0,62.5917,62.5917,62.5626,62.5699,237236.0
2019-05-07 14:50:00,86.05,86.1,86.04,86.09,192386.0,62.5699,62.6062,62.5626,62.5989,192386.0
2019-05-07 14:55:00,86.1,86.11,86.07,86.09,302536.0,62.6062,62.6135,62.5844,62.5989,302536.0
2019-05-07 15:00:00,86.08,86.09,86.05,86.06,1191516.0,62.5917,62.5989,62.5699,62.5771,1191516.0
2019-05-07 15:05:00,86.06,86.09,86.05,86.09,225769.0,62.5771,62.5989,62.5699,62.5989,225769.0
2019-05-07 15:10:00,86.09,86.14,86.08,86.12,182658.0,62.5989,62.6353,62.5917,62.6208,182658.0
2019-05-07 15:15:00,86.12,86.16,86.1,86.14,308016.0,62.6208,62.6498,62.6062,62.6353,308016.0
2019-05-07 15:20:00,86.14,86.16,86.12,86.13,480847.0,62.6353,62.6498,62.6208,62.628,480847.0
2019-05-07 15:25:00,86.13,86.14,86.09,86.09,195997.0,62.628,62.6353,62.5989,62.5989,195997.0
2019-05-07 15:30:00,86.09,86.1,86.03,86.03,336043.0,62.5989,62.6062,62.5553,62.5553,336043.0
2019-05-07 15:35:00,86.04,86.04,85.95,85.95,815197.0,62.5626,62.5626,62.4971,62.4971,815197.0
2019-05-07 15:40:00,85.95,86.09,85.95,86.09,642747.0,62.4971,62.5989,62.4971,62.5989,642747.0
2019-05-07 15:45:00,86.09,86.11,86.06,86.11,263789.0,62.5989,62.6135,62.5771,62.6135,263789.0
2019-05-07 15:50:00,86.11,86.16,86.09,86.14,1099175.0,62.6135,62.6498,62.5989,62.6353,1099175.0
2019-05-07 15:55:00,86.15,86.16,86.09,86.1,1413684.0,62.6426,62.6498,62.5989,62.6062,1413684.0
2019-05-08 09:30:00,86.1,86.12,86.03,86.06,471878.0,62.6062,62.6208,62.5553,62.5771,471878.0
2019-05-08 09:35:00,86.06,86.09,86.05,86.09,334089.0,62.5771,62.5989,62.5699,62.5989,334089.0
2019-05-08 09:40:00,86.09,86.15,86.08,86.12,538145.0,62.5989,62.6426,62.5917,62.6208,538145.0
2019-05-08 09:45:00,86.13,86.2,86.13,86.16,1019118.0,62.628,62.6789,62.628,62.6498,1019118.0
2019-05-08 09:50:00,86.17,86.18,86.15,86.18,525993.0,62.6571,62.6644,62.6426,62.6644,525993.0
2019-05-08 09:55:00,86.17,86.21,86.17,86.19,953293.0,62.6571,62.6862,62.6571,62.6717,953293.0
2019-05-08 10:00:00,86.19,86.2,86.16,86.17,471454.0,62.6717,62.6789,62.6498,62.6571,471454.0
2019-05-08 10:05:00,86.17,86.2,86.16,86.18,241396.0,62.6571,62.6789,62.6498,62.6644,241396.0
2019-05-08 10:10:00,86.18,86.19,86.16,86.18,295932.0,62.6644,62.6717,62.6498,62.6644,295932.0
2019-05-08 10:15:00,86.18,86.21,86.17,86.19,482234.0,62.6644,62.6862,62.6571,62.6717,482234.0
2019-05-08 10:20:00,86.19,86.2,86.15,86.2,626633.0,62.6717,62.6789,62.6426,62.6789,626633.0
2019-05-08 10:25:00,86.19,86.2,86.13,86.14,268124.0,62.6717,62.6789,62.628,62.6353,268124.0
2019-05-08 10:30:00,86.14,86.15,86.11,86.12,346955.0,62.6353,62.6426,62.6135,62.6208,346955.0
2019-05-08 10:35:00,86.13,86.15,86.11,86.13,163688.0,62.628,62.6426,62.6135,62.628,163688.0
2019-05-08 10:40:00,86.14,86.16,86.13,86.16,143586.0,62.6353,62.6498,62.628,62.6498,143586.0
2019-05-08 10:45:00,86.16,86.17,86.13,86.14,120360.0,62.6498,62.6571,62.628,62.6353,120360.0
2019-05-08 10:50:00,86.14,86.17,86.13,86.15,89013.0,62.6353,62.6571,62.628,62.6426,89013.0
2019-05-08 10:55:00,86.15,86.19,86.1,86.19,262828.0,62.6426,62.6717,62.6062,62.6717,262828.0
2019-05-08 11:00:00,86.2,86.26,86.17,86.24,899626.0,62.6789,62.7226,62.6571,62.708,899626.0
2019-05-08 11:05:00,86.24,86.28,86.21,86.22,314781.0,62.708,62.7371,62.6862,62.6935,314781.0
2019-05-08 11:10:00,86.23,86.25,86.2,86.22,326096.0,62.7007,62.7153,62.6789,62.6935,326096.0
2019-05-08 11:15:00,86.22,86.24,86.19,86.21,218701.0,62.6935,62.708,62.6717,62.6862,218701.0
2019-05-08 11:20:00,86.2,86.22,86.18,86.21,67239.0,62.6789,62.6935,62.6644,62.6862,67239.0
2019-05-08 11:25:00,86.2,86.23,86.19,86.19,80226.0,62.6789,62.7007,62.6717,62.6717,80226.0
2019-05-08 11:30:00,86.2,86.22,86.15,86.19,135740.0,62.6789,62.6935,62.6426,62.6717,135740.0
2019-05-08 11:35:00,86.18,86.19,86.12,86.14,98866.0,62.6644,62.6717,62.6208,62.6353,98866.0
2019-05-08 11:40:00,86.14,86.16,86.13,86.14,44425.0,62.6353,62.6498,62.628,62.6353,44425.0
2019-05-08 11:45:00,86.14,86.18,86.13,86.18,66493.0,62.6353,62.6644,62.628,62.6644,66493.0
2019-05-08 11:50:00,86.18,86.19,86.15,86.17,85540.0,62.6644,62.6717,62.6426,62.6571,85540.0
2019-05-08 11:55:00,86.16,86.2,86.16,86.18,122172.0,62.6498,62.6789,62.6498,62.6644,122172.0
2019-05-08 12:00:00,86.19,86.2,86.15,86.15,173113.0,62.6717,62.6789,62.6426,62.6426,173113.0
2019-05-08 12:05:00,86.15,86.17,86.14,86.15,97869.0,62.6426,62.6571,62.6353,62.6426,97869.0
2019-05-08 12:10:00,86.15,86.16,86.14,86.15,216204.0,62.6426,62.6498,62.6353,62.6426,216204.0
2019-05-08 12:15:00,86.15,86.17,86.14,86.17,59548.0,62.6426,62.6571,62.6353,62.6571,59548.0
2019-05-08 12:20:00,86.16,86.18,86.16,86.17,45880.0,62.6498,62.6644,62.6498,62.6571,45880.0
2019-05-08 12:25:00,86.17,86.19,86.16,86.19,43191.0,62.6571,62.6717,62.6498,62.6717,43191.0
2019-05-08 12:30:00,86.19,86.21,86.17,86.21,76621.0,62.6717,62.6862,62.6571,62.6862,76621.0
2019-05-08 12:35:00,86.21,86.23,86.2,86.2,140237.0,62.6862,62.7007,62.6789,62.6789,140237.0
2019-05-08 12:40:00,86.21,86.23,86.2,86.23,244354.0,62.6862,62.7007,62.6789,62.7007,244354.0
2019-05-08 12:45:00,86.23,86.25,86.22,86.22,202799.0,62.7007,62.7153,62.6935,62.6935,202799.0
2019-05-08 12:50:00,86.22,86.25,86.21,86.24,88384.0,62.6935,62.7153,62.6862,62.708,88384.0
2019-05-08 12:55:00,86.24,86.26,86.23,86.25,206779.0,62.708,62.7226,62.7007,62.7153,206779.0
2019-05-08 13:00:00,86.25,86.26,86.22,86.25,131748.0,62.7153,62.7226,62.6935,62.7153,131748.0
2019-05-08 13:05:00,86.25,86.26,86.24,86.24,158208.0,62.7153,62.7226,62.708,62.708,158208.0
2019-05-08 13:10:00,86.25,86.25,86.22,86.23,76974.0,62.7153,62.7153,62.6935,62.7007,76974.0
2019-05-08 13:15:00,86.23,86.24,86.23,86.23,22677.0,62.7007,62.708,62.7007,62.7007,22677.0
2019-05-08 13:20:00,86.23,86.26,86.23,86.25,72687.0,62.7007,62.7226,62.7007,62.7153,72687.0
2019-05-08 13:25:00,86.25,86.26,86.25,86.25,8536.0,62.7153,62.7226,62.7153,62.7153,8536.0
2019-05-08 13:30:00,86.25,86.26,86.24,86.25,110156.0,62.7153,62.7226,62.708,62.7153,110156.0
2019-05-08 13:35:00,86.25,86.26,86.22,86.24,62788.0,62.7153,62.7226,62.6935,62.708,62788.0
2019-05-08 13:40:00,86.24,86.26,86.23,86.25,40761.0,62.708,62.7226,62.7007,62.7153,40761.0
2019-05-08 13:45:00,86.25,86.25,86.23,86.25,97434.0,62.7153,62.7153,62.7007,62.7153,97434.0
2019-05-08 13:50:00,86.24,86.25,86.22,86.23,149325.0,62.708,62.7153,62.6935,62.7007,149325.0
2019-05-08 13:55:00,86.23,86.25,86.23,86.24,21718.0,62.7007,62.7153,62.7007,62.708,21718.0
2019-05-08 14:00:00,86.25,86.25,86.22,86.23,267142.0,62.7153,62.7153,62.6935,62.7007,267142.0
2019-05-08 14:05:00,86.24,86.25,86.23,86.25,140556.0,62.708,62.7153,62.7007,62.7153,140556.0
2019-05-08 14:10:00,86.25,86.26,86.22,86.23,204920.0,62.7153,62.7226,62.6935,62.7007,204920.0
2019-05-08 14:15:00,86.23,86.25,86.22,86.24,150885.0,62.7007,62.7153,62.6935,62.708,150885.0
2019-05-08 14:20:00,86.24,86.26,86.23,86.25,262289.0,62.708,62.7226,62.7007,62.7153,262289.0
2019-05-08 14:25:00,86.25,86.27,86.24,86.27,131437.0,62.7153,62.7298,62.708,62.7298,131437.0
2019-05-08 14:30:00,86.27,86.28,86.26,86.27,50697.0,62.7298,62.7371,62.7226,62.7298,50697.0
2019-05-08 14:35:00,86.28,86.28,86.26,86.26,81516.0,62.7371,62.7371,62.7226,62.7226,81516.0
2019-05-08 14:40:00,86.27,86.28,86.26,86.27,116989.0,62.7298,62.7371,62.7226,62.7298,116989.0
2019-05-08 14:45:00,86.28,86.28,86.25,86.25,126792.0,62.7371,62.7371,62.7153,62.7153,126792.0
2019-05-08 14:50:00,86.25,86.26,86.24,86.26,54111.0,62.7153,62.7226,62.708,62.7226,54111.0
2019-05-08 14:55:00,86.25,86.26,86.24,86.25,59975.0,62.7153,62.7226,62.708,62.7153,59975.0
2019-05-08 15:00:00,86.25,86.26,86.25,86.26,106175.0,62.7153,62.7226,62.7153,62.7226,106175.0
2019-05-08 15:05:00,86.26,86.27,86.25,86.26,478292.0,62.7226,62.7298,62.7153,62.7226,478292.0
2019-05-08 15:10:00,86.27,86.27,86.26,86.27,32407.0,62.7298,62.7298,62.7226,62.7298,32407.0
2019-05-08 15:15:00,86.27,86.28,86.26,86.28,256559.0,62.7298,62.7371,62.7226,62.7371,256559.0
2019-05-08 15:20:00,86.28,86.3,86.27,86.28,445042.0,62.7371,62.7516,62.7298,62.7371,445042.0
2019-05-08 15:25:00,86.29,86.29,86.27,86.27,131148.0,62.7444,62.7444,62.7298,62.7298,131148.0
2019-05-08 15:30:00,86.28,86.28,86.25,86.25,232718.0,62.7371,62.7371,62.7153,62.7153,232718.0
2019-05-08 15:35:00,86.25,86.26,86.24,86.26,299161.0,62.7153,62.7226,62.708,62.7226,299161.0
2019-05-08 15:40:00,86.26,86.27,86.22,86.23,819793.0,62.7226,62.7298,62.6935,62.7007,819793.0
2019-05-08 15:45:00,86.23,86.23,86.19,86.2,1219875.0,62.7007,62.7007,62.6717,62.6789,1219875.0
2019-05-08 15:50:00,86.19,86.2,86.14,86.15,548194.0,62.6717,62.6789,62.6353,62.6426,548194.0
2019-05-08 15:55:00,86.15,86.15,86.1,86.11,1970142.0,62.6426,62.6426,62.6062,62.6135,1970142.0
2019-05-09 09:30:00,85.99,86.0,85.93,85.95,610978.0,62.5262,62.5335,62.4826,62.4971,610978.0
2019-05-09 09:35:00,85.95,85.96,85.88,85.91,1731223.0,62.4971,62.5044,62.4462,62.4681,1731223.0
2019-05-09 09:40:00,85.91,85.92,85.85,85.86,326733.0,62.4681,62.4753,62.4244,62.4317,326733.0
2019-05-09 09:45:00,85.86,85.86,85.8,85.81,446334.0,62.4317,62.4317,62.3881,62.3954,446334.0
2019-05-09 09:50:00,85.81,85.81,85.73,85.73,432036.0,62.3954,62.3954,62.3372,62.3372,432036.0
2019-05-09 09:55:00,85.73,85.82,85.73,85.81,452615.0,62.3372,62.4026,62.3372,62.3954,452615.0
2019-05-09 10:00:00,85.81,85.81,85.73,85.74,701502.0,62.3954,62.3954,62.3372,62.3445,701502.0
2019-05-09 10:05:00,85.74,85.77,85.72,85.74,395180.0,62.3445,62.3663,62.3299,62.3445,395180.0
2019-05-09 10:10:00,85.73,85.77,85.71,85.75,569923.0,62.3372,62.3663,62.3226,62.3517,569923.0
2019-05-09 10:15:00,85.75,85.79,85.73,85.76,609805.0,62.3517,62.3808,62.3372,62.359,609805.0
2019-05-09 10:20:00,85.76,85.76,85.72,85.76,576932.0,62.359,62.359,62.3299,62.359,576932.0
2019-05-09 10:25:00,85.75,85.76,85.72,85.73,536806.0,62.3517,62.359,62.3299,62.3372,536806.0
2019-05-09 10:30:00,85.73,85.74,85.69,85.71,396598.0,62.3372,62.3445,62.3081,62.3226,396598.0
2019-05-09 10:35:00,85.71,85.73,85.68,85.69,314251.0,62.3226,62.3372,62.3008,62.3081,314251.0
2019-05-09 10:40:00,85.69,85.77,85.68,85.75,237193.0,62.3081,62.3663,62.3008,62.3517,237193.0
2019-05-09 10:45:00,85.75,85.81,85.73,85.81,250016.0,62.3517,62.3954,62.3372,62.3954,250016.0
2019-05-09 10:50:00,85.81,85.82,85.79,85.82,434896.0,62.3954,62.4026,62.3808,62.4026,434896.0
2019-05-09 10:55:00,85.82,85.82,85.77,85.78,390191.0,62.4026,62.4026,62.3663,62.3735,390191.0
2019-05-09 11:00:00,85.78,85.84,85.78,85.83,545873.0,62.3735,62.4172,62.3735,62.4099,545873.0
2019-05-09 11:05:00,85.83,85.85,85.81,85.81,515493.0,62.4099,62.4244,62.3954,62.3954,515493.0
2019-05-09 11:10:00,85.81,85.86,85.79,85.86,443072.0,62.3954,62.4317,62.3808,62.4317,443072.0
2019-05-09 11:15:00,85.86,85.86,85.83,85.83,220880.0,62.4317,62.4317,62.4099,62.4099,220880.0
2019-05-09 11:20:00,85.83,85.84,85.78,85.79,322782.0,62.4099,62.4172,62.3735,62.3808,322782.0
2019-05-09 11:25:00,85.8,85.8,85.75,85.77,378070.0,62.3881,62.3881,62.3517,62.3663,378070.0
2019-05-09 11:30:00,85.77,85.81,85.76,85.8,320708.0,62.3663,62.3954,62.359,62.3881,320708.0
2019-05-09 11:35:00,85.8,85.83,85.79,85.81,123508.0,62.3881,62.4099,62.3808,62.3954,123508.0
2019-05-09 11:40:00,85.81,85.83,85.78,85.83,105888.0,62.3954,62.4099,62.3735,62.4099,105888.0
2019-05-09 11:45:00,85.83,85.86,85.81,85.86,710943.0,62.4099,62.4317,62.3954,62.4317,710943.0
2019-05-09 11:50:00,85.86,85.92,85.85,85.88,665772.0,62.4317,62.4753,62.4244,62.4462,665772.0
2019-05-09 11:55:00,85.88,85.9,85.86,85.87,109870.0,62.4462,62.4608,62.4317,62.439,109870.0
2019-05-09 12:00:00,85.87,85.88,85.82,85.84,118478.0,62.439,62.4462,62.4026,62.4172,118478.0
2019-05-09 12:05:00,85.84,85.87,85.84,85.86,58970.0,62.4172,62.439,62.4172,62.4317,58970.0
2019-05-09 12:10:00,85.87,85.9,85.85,85.9,380690.0,62.439,62.4608,62.4244,62.4608,380690.0
2019-05-09 12:15:00,85.9,85.9,85.86,85.86,161533.0,62.4608,62.4608,62.4317,62.4317,161533.0
2019-05-09 12:20:00,85.86,85.88,85.84,85.86,341700.0,62.4317,62.4462,62.4172,62.4317,341700.0
2019-05-09 12:25:00,85.86,85.95,85.86,85.92,179632.0,62.4317,62.4971,62.4317,62.4753,179632.0
2019-05-09 12:30:00,85.92,85.98,85.91,85.94,352811.0,62.4753,62.519,62.4681,62.4899,352811.0
2019-05-09 12:35:00,85.94,85.99,85.94,85.96,158578.0,62.4899,62.5262,62.4899,62.5044,158578.0
2019-05-09 12:40:00,85.97,86.03,85.94,85.95,342337.0,62.5117,62.5553,62.4899,62.4971,342337.0
2019-05-09 12:45:00,85.95,85.96,85.9,85.94,265895.0,62.4971,62.5044,62.4608,62.4899,265895.0
2019-05-09 12:50:00,85.93,86.0,85.92,85.96,416599.0,62.4826,62.5335,62.4753,62.5044,416599.0
2019-05-09 12:55:00,85.96,85.98,85.94,85.95,202044.0,62.5044,62.519,62.4899,62.4971,202044.0
2019-05-09 13:00:00,85.96,86.01,85.96,86.0,120446.0,62.5044,62.5408,62.5044,62.5335,120446.0
2019-05-09 13:05:00,85.99,86.0,85.97,85.98,107708.0,62.5262,62.5335,62.5117,62.519,107708.0
2019-05-09 13:10:00,85.98,86.02,85.97,86.0,268119.0,62.519,62.548,62.5117,62.5335,268119.0
2019-05-09 13:15:00,86.0,86.02,85.95,85.96,226801.0,62.5335,62.548,62.4971,62.5044,226801.0
2019-05-09 13:20:00,85.96,85.99,85.94,85.98,183199.0,62.5044,62.5262,62.4899,62.519,183199.0
2019-05-09 13:25:00,85.98,85.99,85.96,85.97,127810.0,62.519,62.5262,62.5044,62.5117,127810.0
2019-05-09 13:30:00,85.97,86.01,85.96,85.99,303029.0,62.5117,62.5408,62.5044,62.5262,303029.0
2019-05-09 13:35:00,85.99,86.01,85.99,86.0,161439.0,62.5262,62.5408,62.5262,62.5335,161439.0
2019-05-09 13:40:00,86.01,86.01,85.99,86.0,100288.0,62.5408,62.5408,62.5262,62.5335,100288.0
2019-05-09 13:45:00,86.0,86.06,86.0,86.05,391663.0,62.5335,62.5771,62.5335,62.5699,391663.0
2019-05-09 13:50:00,86.06,86.06,86.0,86.02,168487.0,62.5771,62.5771,62.5335,62.548,168487.0
2019-05-09 13:55:00,86.02,86.02,85.98,85.99,231490.0,62.548,62.548,62.519,62.5262,231490.0
2019-05-09 14:00:00,85.99,86.01,85.95,85.98,295576.0,62.5262,62.5408,62.4971,62.519,295576.0
2019-05-09 14:05:00,85.98,85.99,85.95,85.98,203099.0,62.519,62.5262,62.4971,62.519,203099.0
2019-05-09 14:10:00,85.98,85.98,85.95,85.98,40854.0,62.519,62.519,62.4971,62.519,40854.0
2019-05-09 14:15:00,85.98,86.02,85.96,86.0,114958.0,62.519,62.548,62.5044,62.5335,114958.0
2019-05-09 14:20:00,86.01,86.05,86.0,86.0,208005.0,62.5408,62.5699,62.5335,62.5335,208005.0
2019-05-09 14:25:00,86.0,86.02,85.98,86.0,245009.0,62.5335,62.548,62.519,62.5335,245009.0
2019-05-09 14:30:00,86.01,86.02,85.99,86.0,53134.0,62.5408,62.548,62.5262,62.5335,53134.0
2019-05-09 14:35:00,86.0,86.02,85.99,86.01,57328.0,62.5335,62.548,62.5262,62.5408,57328.0
2019-05-09 14:40:00,86.01,86.04,86.0,86.01,62777.0,62.5408,62.5626,62.5335,62.5408,62777.0
2019-05-09 14:45:00,86.01,86.01,85.97,85.98,64105.0,62.5408,62.5408,62.5117,62.519,64105.0
2019-05-09 14:50:00,85.97,85.98,85.96,85.96,238860.0,62.5117,62.519,62.5044,62.5044,238860.0
2019-05-09 14:55:00,85.96,85.97,85.91,85.92,315776.0,62.5044,62.5117,62.4681,62.4753,315776.0
2019-05-09 15:00:00,85.92,85.94,85.91,85.92,211987.0,62.4753,62.4899,62.4681,62.4753,211987.0
2019-05-09 15:05:00,85.92,85.93,85.92,85.92,162609.0,62.4753,62.4826,62.4753,62.4753,162609.0
2019-05-09 15:10:00,85.92,85.94,85.91,85.92,176348.0,62.4753,62.4899,62.4681,62.4753,176348.0
2019-05-09 15:15:00,85.92,85.96,85.92,85.96,182921.0,62.4753,62.5044,62.4753,62.5044,182921.0
2019-05-09 15:20:00,85.96,85.97,85.95,85.97,287734.0,62.5044,62.5117,62.4971,62.5117,287734.0
2019-05-09 15:25:00,85.97,86.01,85.96,86.0,250613.0,62.5117,62.5408,62.5044,62.5335,250613.0
2019-05-09 15:30:00,86.0,86.03,86.0,86.02,375012.0,62.5335,62.5553,62.5335,62.548,375012.0
2019-05-09 15:35:00,86.02,86.02,85.99,86.01,221860.0,62.548,62.548,62.5262,62.5408,221860.0
2019-05-09 15:40:00,86.01,86.01,85.96,85.96,322258.0,62.5408,62.5408,62.5044,62.5044,322258.0
2019-05-09 15:45:00,85.97,86.02,85.96,85.98,1271284.0,62.5117,62.548,62.5044,62.519,1271284.0
2019-05-09 15:50:00,85.98,86.01,85.98,86.01,432264.0,62.519,62.5408,62.519,62.5408,432264.0
2019-05-09 15:55:00,86.01,86.01,85.98,85.98,780464.0,62.5408,62.5408,62.519,62.519,780464.0
2019-05-10 09:30:00,85.92,86.0,85.92,85.97,636997.0,62.4753,62.5335,62.4753,62.5117,636997.0
2019-05-10 09:35:00,85.97,86.03,85.96,86.03,706053.0,62.5117,62.5553,62.5044,62.5553,706053.0
2019-05-10 09:40:00,86.03,86.05,86.01,86.05,259095.0,62.5553,62.5699,62.5408,62.5699,259095.0
2019-05-10 09:45:00,86.05,86.08,86.05,86.06,342162.0,62.5699,62.5917,62.5699,62.5771,342162.0
2019-05-10 09:50:00,86.06,86.07,86.0,86.01,325211.0,62.5771,62.5844,62.5335,62.5408,325211.0
2019-05-10 09:55:00,86.01,86.03,86.0,86.01,81458.0,62.5408,62.5553,62.5335,62.5408,81458.0
2019-05-10 10:00:00,86.01,86.01,85.96,85.97,458023.0,62.5408,62.5408,62.5044,62.5117,458023.0
2019-05-10 10:05:00,85.98,85.98,85.94,85.97,254994.0,62.519,62.519,62.4899,62.5117,254994.0
2019-05-10 10:10:00,85.97,85.97,85.94,85.95,465781.0,62.5117,62.5117,62.4899,62.4971,465781.0
2019-05-10 10:15:00,85.95,85.95,85.89,85.94,550932.0,62.4971,62.4971,62.4535,62.4899,550932.0
2019-05-10 10:20:00,85.93,85.94,85.89,85.9,285723.0,62.4826,62.4899,62.4535,62.4608,285723.0
2019-05-10 10:25:00,85.9,85.95,85.89,85.91,122922.0,62.4608,62.4971,62.4535,62.4681,122922.0
2019-05-10 10:30:00,85.9,85.91,85.85,85.86,187243.0,62.4608,62.4681,62.4244,62.4317,187243.0
2019-05-10 10:35:00,85.86,85.87,85.81,85.83,142947.0,62.4317,62.439,62.3954,62.4099,142947.0
2019-05-10 10:40:00,85.83,85.84,85.76,85.83,431117.0,62.4099,62.4172,62.359,62.4099,431117.0
2019-05-10 10:45:00,85.83,85.87,85.82,85.85,146140.0,62.4099,62.439,62.4026,62.4244,146140.0
2019-05-10 10:50:00,85.84,85.86,85.83,85.85,199812.0,62.4172,62.4317,62.4099,62.4244,199812.0
2019-05-10 10:55:00,85.85,85.87,85.79,85.82,231256.0,62.4244,62.439,62.3808,62.4026,231256.0
2019-05-10 11:00:00,85.82,85.83,85.74,85.79,120110.0,62.4026,62.4099,62.3445,62.3808,120110.0
2019-05-10 11:05:00,85.79,85.85,85.78,85.84,163166.0,62.3808,62.4244,62.3735,62.4172,163166.0
2019-05-10 11:10:00,85.84,85.86,85.82,85.83,206936.0,62.4172,62.4317,62.4026,62.4099,206936.0
2019-05-10 11:15:00,85.83,85.87,85.82,85.86,199211.0,62.4099,62.439,62.4026,62.4317,199211.0
2019-05-10 11:20:00,85.87,85.9,85.85,85.89,142658.0,62.439,62.4608,62.4244,62.4535,142658.0
2019-05-10 11:25:00,85.89,85.92,85.87,85.87,206868.0,62.4535,62.4753,62.439,62.439,206868.0
2019-05-10 11:30:00,85.87,85.88,85.81,85.83,133696.0,62.439,62.4462,62.3954,62.4099,133696.0
2019-05-10 11:35:00,85.83,85.89,85.81,85.86,442314.0,62.4099,62.4535,62.3954,62.4317,442314.0
2019-05-10 11:40:00,85.85,85.86,85.81,85.85,178945.0,62.4244,62.4317,62.3954,62.4244,178945.0
2019-05-10 11:45:00,85.85,85.87,85.81,85.82,135693.0,62.4244,62.439,62.3954,62.4026,135693.0
2019-05-10 11:50:00,85.81,85.87,85.81,85.86,465218.0,62.3954,62.439,62.3954,62.4317,465218.0
2019-05-10 11:55:00,85.87,85.92,85.84,85.89,524566.0,62.439,62.4753,62.4172,62.4535,524566.0
2019-05-10 12:00:00,85.89,85.94,85.87,85.93,79528.0,62.4535,62.4899,62.439,62.4826,79528.0
2019-05-10 12:05:00,85.93,85.95,85.89,85.92,184760.0,62.4826,62.4971,62.4535,62.4753,184760.0
2019-05-10 12:10:00,85.91,85.97,85.91,85.95,148267.0,62.4681,62.5117,62.4681,62.4971,148267.0
2019-05-10 12:15:00,85.95,86.03,85.94,86.03,647622.0,62.4971,62.5553,62.4899,62.5553,647622.0
2019-05-10 12:20:00,86.03,86.05,85.98,85.98,541551.0,62.5553,62.5699,62.519,62.519,541551.0
2019-05-10 12:25:00,85.99,86.01,85.98,86.0,447095.0,62.5262,62.5408,62.519,62.5335,447095.0
2019-05-10 12:30:00,85.99,86.05,85.97,86.02,315506.0,62.5262,62.5699,62.5117,62.548,315506.0
2019-05-10 12:35:00,86.02,86.06,86.0,86.04,611074.0,62.548,62.5771,62.5335,62.5626,611074.0
2019-05-10 12:40:00,86.05,86.06,86.01,86.03,385352.0,62.5699,62.5771,62.5408,62.5553,385352.0
2019-05-10 12:45:00,86.02,86.03,85.97,85.97,215639.0,62.548,62.5553,62.5117,62.5117,215639.0
2019-05-10 12:50:00,85.98,86.07,85.97,86.05,180148.0,62.519,62.5844,62.5117,62.5699,180148.0
2019-05-10 12:55:00,86.05,86.07,86.02,86.03,283750.0,62.5699,62.5844,62.548,62.5553,283750.0
2019-05-10 13:00:00,86.03,86.07,86.01,86.06,79154.0,62.5553,62.5844,62.5408,62.5771,79154.0
2019-05-10 13:05:00,86.05,86.06,86.02,86.03,43003.0,62.5699,62.5771,62.548,62.5553,43003.0
2019-05-10 13:10:00,86.03,86.06,86.02,86.04,124698.0,62.5553,62.5771,62.548,62.5626,124698.0
2019-05-10 13:15:00,86.03,86.05,86.0,86.02,321927.0,62.5553,62.5699,62.5335,62.548,321927.0
2019-05-10 13:20:00,86.02,86.06,86.02,86.04,755797.0,62.548,62.5771,62.548,62.5626,755797.0
2019-05-10 13:25:00,86.04,86.08,86.04,86.07,1434871.0,62.5626,62.5917,62.5626,62.5844,1434871.0
2019-05-10 13:30:00,86.08,86.09,86.05,86.06,303567.0,62.5917,62.5989,62.5699,62.5771,303567.0
2019-05-10 13:35:00,86.06,86.08,86.05,86.05,102765.0,62.5771,62.5917,62.5699,62.5699,102765.0
2019-05-10 13:40:00,86.05,86.06,86.02,86.05,1615563.0,62.5699,62.5771,62.548,62.5699,1615563.0
2019-05-10 13:45:00,86.05,86.1,86.05,86.07,290699.0,62.5699,62.6062,62.5699,62.5844,290699.0
2019-05-10 13:50:00,86.08,86.11,86.07,86.07,664276.0,62.5917,62.6135,62.5844,62.5844,664276.0
2019-05-10 13:55:00,86.08,86.08,86.04,86.06,172300.0,62.5917,62.5917,62.5626,62.5771,172300.0
2019-05-10 14:00:00,86.06,86.11,86.05,86.1,190348.0,62.5771,62.6135,62.5699,62.6062,190348.0
2019-05-10 14:05:00,86.1,86.12,86.09,86.1,424218.0,62.6062,62.6208,62.5989,62.6062,424218.0
2019-05-10 14:10:00,86.1,86.11,86.07,86.08,140763.0,62.6062,62.6135,62.5844,62.5917,140763.0
2019-05-10 14:15:00,86.07,86.09,86.05,86.06,172239.0,62.5844,62.5989,62.5699,62.5771,172239.0
2019-05-10 14:20:00,86.06,86.08,86.05,86.07,93882.0,62.5771,62.5917,62.5699,62.5844,93882.0
2019-05-10 14:25:00,86.06,86.07,86.04,86.06,243492.0,62.5771,62.5844,62.5626,62.5771,243492.0
2019-05-10 14:30:00,86.06,86.1,86.05,86.09,216810.0,62.5771,62.6062,62.5699,62.5989,216810.0
2019-05-10 14:35:00,86.09,86.12,86.06,86.12,220131.0,62.5989,62.6208,62.5771,62.6208,220131.0
2019-05-10 14:40:00,86.12,86.14,86.1,86.11,149777.0,62.6208,62.6353,62.6062,62.6135,149777.0
2019-05-10 14:45:00,86.12,86.15,86.11,86.15,234590.0,62.6208,62.6426,62.6135,62.6426,234590.0
2019-05-10 14:50:00,86.15,86.17,86.14,86.14,192366.0,62.6426,62.6571,62.6353,62.6353,192366.0
2019-05-10 14:55:00,86.15,86.18,86.13,86.17,243491.0,62.6426,62.6644,62.628,62.6571,243491.0
2019-05-10 15:00:00,86.17,86.2,86.16,86.2,494370.0,62.6571,62.6789,62.6498,62.6789,494370.0
2019-05-10 15:05:00,86.2,86.2,86.19,86.19,171194.0,62.6789,62.6789,62.6717,62.6717,171194.0
2019-05-10 15:10:00,86.19,86.22,86.17,86.22,222551.0,62.6717,62.6935,62.6571,62.6935,222551.0
2019-05-10 15:15:00,86.22,86.26,86.2,86.25,340096.0,62.6935,62.7226,62.6789,62.7153,340096.0
2019-05-10 15:20:00,86.25,86.28,86.24,86.27,266900.0,62.7153,62.7371,62.708,62.7298,266900.0
2019-05-10 15:25:00,86.26,86.31,86.25,86.26,445166.0,62.7226,62.7589,62.7153,62.7226,445166.0
2019-05-10 15:30:00,86.26,86.31,85.97,86.22,586270.0,62.7226,62.7589,62.5117,62.6935,586270.0
2019-05-10 15:35:00,86.23,86.24,86.2,86.22,377784.0,62.7007,62.708,62.6789,62.6935,377784.0
2019-05-10 15:40:00,86.21,86.22,86.16,86.2,438483.0,62.6862,62.6935,62.6498,62.6789,438483.0
2019-05-10 15:45:00,86.19,86.24,86.17,86.2,610126.0,62.6717,62.708,62.6571,62.6789,610126.0
2019-05-10 15:50:00,86.19,86.2,86.17,86.2,691269.0,62.6717,62.6789,62.6571,62.6789,691269.0
2019-05-10 15:55:00,86.2,86.26,86.18,86.22,1692389.0,62.6789,62.7226,62.6644,62.6935,1692389.0
2019-05-13 09:30:00,85.67,85.73,85.64,85.69,749573.0,62.2936,62.3372,62.2717,62.3081,749573.0
2019-05-13 09:35:00,85.69,85.74,85.68,85.72,466836.0,62.3081,62.3445,62.3008,62.3299,466836.0
2019-05-13 09:40:00,85.73,85.74,85.69,85.73,593724.0,62.3372,62.3445,62.3081,62.3372,593724.0
2019-05-13 09:45:00,85.73,85.77,85.72,85.73,560144.0,62.3372,62.3663,62.3299,62.3372,560144.0
2019-05-13 09:50:00,85.73,85.73,85.6,85.62,362292.0,62.3372,62.3372,62.2427,62.2572,362292.0
2019-05-13 09:55:00,85.61,85.64,85.6,85.63,258363.0,62.2499,62.2717,62.2427,62.2645,258363.0
2019-05-13 10:00:00,85.63,85.63,85.56,85.57,401534.0,62.2645,62.2645,62.2136,62.2208,401534.0
2019-05-13 10:05:00,85.58,85.6,85.54,85.59,245360.0,62.2281,62.2427,62.199,62.2354,245360.0
2019-05-13 10:10:00,85.59,85.64,85.58,85.64,338800.0,62.2354,62.2717,62.2281,62.2717,338800.0
2019-05-13 10:15:00,85.64,85.67,85.6,85.65,279343.0,62.2717,62.2936,62.2427,62.279,279343.0
2019-05-13 10:20:00,85.64,85.64,85.6,85.64,133621.0,62.2717,62.2717,62.2427,62.2717,133621.0
2019-05-13 10:25:00,85.63,85.64,85.59,85.63,177127.0,62.2645,62.2717,62.2354,62.2645,177127.0
2019-05-13 10:30:00,85.63,85.64,85.58,85.62,441109.0,62.2645,62.2717,62.2281,62.2572,441109.0
2019-05-13 10:35:00,85.61,85.67,85.61,85.67,576599.0,62.2499,62.2936,62.2499,62.2936,576599.0
2019-05-13 10:40:00,85.67,85.76,85.66,85.75,272518.0,62.2936,62.359,62.2863,62.3517,272518.0
2019-05-13 10:45:00,85.74,85.76,85.71,85.71,715790.0,62.3445,62.359,62.3226,62.3226,715790.0
2019-05-13 10:50:00,85.71,85.73,85.69,85.7,244387.0,62.3226,62.3372,62.3081,62.3154,244387.0
2019-05-13 10:55:00,85.7,85.72,85.67,85.71,266135.0,62.3154,62.3299,62.2936,62.3226,266135.0
2019-05-13 11:00:00,85.71,85.72,85.66,85.66,357162.0,62.3226,62.3299,62.2863,62.2863,357162.0
2019-05-13 11:05:00,85.67,85.71,85.66,85.69,249546.0,62.2936,62.3226,62.2863,62.3081,249546.0
2019-05-13 11:10:00,85.69,85.72,85.66,85.7,469695.0,62.3081,62.3299,62.2863,62.3154,469695.0
2019-05-13 11:15:00,85.69,85.7,85.63,85.65,536621.0,62.3081,62.3154,62.2645,62.279,536621.0
2019-05-13 11:20:00,85.65,85.7,85.64,85.68,409657.0,62.279,62.3154,62.2717,62.3008,409657.0
2019-05-13 11:25:00,85.69,85.69,85.65,85.66,242250.0,62.3081,62.3081,62.279,62.2863,242250.0
2019-05-13 11:30:00,85.66,85.69,85.6,85.63,300861.0,62.2863,62.3081,62.2427,62.2645,300861.0
2019-05-13 11:35:00,85.63,85.63,85.6,85.61,202000.0,62.2645,62.2645,62.2427,62.2499,202000.0
2019-05-13 11:40:00,85.61,85.63,85.58,85.59,86549.0,62.2499,62.2645,62.2281,62.2354,86549.0
2019-05-13 11:45:00,85.6,85.61,85.58,85.59,135343.0,62.2427,62.2499,62.2281,62.2354,135343.0
2019-05-13 11:50:00,85.59,85.6,85.56,85.57,236112.0,62.2354,62.2427,62.2136,62.2208,236112.0
2019-05-13 11:55:00,85.57,85.66,85.56,85.66,213658.0,62.2208,62.2863,62.2136,62.2863,213658.0
2019-05-13 12:00:00,85.66,85.66,85.6,85.61,220054.0,62.2863,62.2863,62.2427,62.2499,220054.0
2019-05-13 12:05:00,85.61,85.62,85.56,85.58,110753.0,62.2499,62.2572,62.2136,62.2281,110753.0
2019-05-13 12:10:00,85.58,85.62,85.58,85.6,244702.0,62.2281,62.2572,62.2281,62.2427,244702.0
2019-05-13 12:15:00,85.6,85.62,85.57,85.62,211493.0,62.2427,62.2572,62.2208,62.2572,211493.0
2019-05-13 12:20:00,85.62,85.63,85.59,85.59,56366.0,62.2572,62.2645,62.2354,62.2354,56366.0
2019-05-13 12:25:00,85.59,85.6,85.55,85.6,483140.0,62.2354,62.2427,62.2063,62.2427,483140.0
2019-05-13 12:30:00,85.6,85.6,85.54,85.54,251326.0,62.2427,62.2427,62.199,62.199,251326.0
2019-05-13 12:35:00,85.55,85.6,85.54,85.57,333187.0,62.2063,62.2427,62.199,62.2208,333187.0
2019-05-13 12:40:00,85.57,85.59,85.55,85.57,412752.0,62.2208,62.2354,62.2063,62.2208,412752.0
2019-05-13 12:45:00,85.57,85.61,85.57,85.59,195527.0,62.2208,62.2499,62.2208,62.2354,195527.0
2019-05-13 12:50:00,85.59,85.6,85.55,85.55,261271.0,62.2354,62.2427,62.2063,62.2063,261271.0
2019-05-13 12:55:00,85.55,85.56,85.48,85.49,822078.0,62.2063,62.2136,62.1554,62.1627,822078.0
2019-05-13 13:00:00,85.5,85.51,85.46,85.49,451044.0,62.1699,62.1772,62.1409,62.1627,451044.0
2019-05-13 13:05:00,85.49,85.54,85.48,85.51,152985.0,62.1627,62.199,62.1554,62.1772,152985.0
2019-05-13 13:10:00,85.51,85.51,85.47,85.48,280186.0,62.1772,62.1772,62.1481,62.1554,280186.0
2019-05-13 13:15:00,85.47,85.52,85.47,85.48,487425.0,62.1481,62.1845,62.1481,62.1554,487425.0
2019-05-13 13:20:00,85.48,85.5,85.46,85.48,247791.0,62.1554,62.1699,62.1409,62.1554,247791.0
2019-05-13 13:25:00,85.48,85.51,85.46,85.48,224996.0,62.1554,62.1772,62.1409,62.1554,224996.0
2019-05-13 13:30:00,85.48,85.51,85.47,85.5,154738.0,62.1554,62.1772,62.1481,62.1699,154738.0
2019-05-13 13:35:00,85.51,85.59,85.5,85.55,313072.0,62.1772,62.2354,62.1699,62.2063,313072.0
2019-05-13 13:40:00,85.55,85.59,85.54,85.54,112568.0,62.2063,62.2354,62.199,62.199,112568.0
2019-05-13 13:45:00,85.54,85.58,85.52,85.56,141975.0,62.199,62.2281,62.1845,62.2136,141975.0
2019-05-13 13:50:00,85.56,85.58,85.53,85.57,115517.0,62.2136,62.2281,62.1918,62.2208,115517.0
2019-05-13 13:55:00,85.57,85.59,85.55,85.58,107736.0,62.2208,62.2354,62.2063,62.2281,107736.0
2019-05-13 14:00:00,85.58,85.6,85.56,85.58,173622.0,62.2281,62.2427,62.2136,62.2281,173622.0
2019-05-13 14:05:00,85.58,85.63,85.58,85.59,175224.0,62.2281,62.2645,62.2281,62.2354,175224.0
2019-05-13 14:10:00,85.58,85.59,85.55,85.56,265225.0,62.2281,62.2354,62.2063,62.2136,265225.0
2019-05-13 14:15:00,85.55,85.57,85.53,85.54,64342.0,62.2063,62.2208,62.1918,62.199,64342.0
2019-05-13 14:20:00,85.55,85.59,85.53,85.57,193807.0,62.2063,62.2354,62.1918,62.2208,193807.0
2019-05-13 14:25:00,85.57,85.66,85.57,85.59,420782.0,62.2208,62.2863,62.2208,62.2354,420782.0
2019-05-13 14:30:00,85.6,85.63,85.56,85.58,183354.0,62.2427,62.2645,62.2136,62.2281,183354.0
2019-05-13 14:35:00,85.58,85.61,85.56,85.59,174452.0,62.2281,62.2499,62.2136,62.2354,174452.0
2019-05-13 14:40:00,85.59,85.63,85.58,85.6,907530.0,62.2354,62.2645,62.2281,62.2427,907530.0
2019-05-13 14:45:00,85.6,85.64,85.6,85.63,104793.0,62.2427,62.2717,62.2427,62.2645,104793.0
2019-05-13 14:50:00,85.63,85.66,85.63,85.64,49673.0,62.2645,62.2863,62.2645,62.2717,49673.0
2019-05-13 14:55:00,85.64,85.67,85.63,85.64,144907.0,62.2717,62.2936,62.2645,62.2717,144907.0
2019-05-13 15:00:00,85.63,85.66,85.58,85.58,265525.0,62.2645,62.2863,62.2281,62.2281,265525.0
2019-05-13 15:05:00,85.59,85.66,85.58,85.62,241774.0,62.2354,62.2863,62.2281,62.2572,241774.0
2019-05-13 15:10:00,85.61,85.65,85.56,85.58,596470.0,62.2499,62.279,62.2136,62.2281,596470.0
2019-05-13 15:15:00,85.58,85.6,85.55,85.55,136932.0,62.2281,62.2427,62.2063,62.2063,136932.0
2019-05-13 15:20:00,85.56,85.56,85.53,85.54,250211.0,62.2136,62.2136,62.1918,62.199,250211.0
2019-05-13 15:25:00,85.54,85.56,85.52,85.53,267714.0,62.199,62.2136,62.1845,62.1918,267714.0
2019-05-13 15:30:00,85.53,85.53,85.47,85.5,379005.0,62.1918,62.1918,62.1481,62.1699,379005.0
2019-05-13 15:35:00,85.49,85.5,85.44,85.47,470445.0,62.1627,62.1699,62.1263,62.1481,470445.0
2019-05-13 15:40:00,85.47,85.5,85.44,85.45,702808.0,62.1481,62.1699,62.1263,62.1336,702808.0
2019-05-13 15:45:00,85.45,85.5,85.44,85.48,953517.0,62.1336,62.1699,62.1263,62.1554,953517.0
2019-05-13 15:50:00,85.48,85.49,85.42,85.46,758693.0,62.1554,62.1627,62.1118,62.1409,758693.0
2019-05-13 15:55:00,85.46,85.48,85.42,85.45,1201441.0,62.1409,62.1554,62.1118,62.1336,1201441.0
2019-05-14 09:30:00,85.54,85.66,85.54,85.6,897626.0,62.199,62.2863,62.199,62.2427,897626.0
2019-05-14 09:35:00,85.6,85.61,85.58,85.6,459352.0,62.2427,62.2499,62.2281,62.2427,459352.0
2019-05-14 09:40:00,85.6,85.62,85.59,85.61,190519.0,62.2427,62.2572,62.2354,62.2499,190519.0
2019-05-14 09:45:00,85.61,85.62,85.55,85.55,403533.0,62.2499,62.2572,62.2063,62.2063,403533.0
2019-05-14 09:50:00,85.55,85.58,85.53,85.57,373480.0,62.2063,62.2281,62.1918,62.2208,373480.0
2019-05-14 09:55:00,85.57,85.62,85.57,85.61,307316.0,62.2208,62.2572,62.2208,62.2499,307316.0
2019-05-14 10:00:00,85.61,85.64,85.6,85.62,182896.0,62.2499,62.2717,62.2427,62.2572,182896.0
2019-05-14 10:05:00,85.62,85.64,85.6,85.63,173059.0,62.2572,62.2717,62.2427,62.2645,173059.0
2019-05-14 10:10:00,85.64,85.66,85.63,85.66,234373.0,62.2717,62.2863,62.2645,62.2863,234373.0
2019-05-14 10:15:00,85.66,85.69,85.66,85.69,91007.0,62.2863,62.3081,62.2863,62.3081,91007.0
2019-05-14 10:20:00,85.69,85.72,85.68,85.68,174557.0,62.3081,62.3299,62.3008,62.3008,174557.0
2019-05-14 10:25:00,85.69,85.71,85.67,85.7,110022.0,62.3081,62.3226,62.2936,62.3154,110022.0
2019-05-14 10:30:00,85.7,85.72,85.67,85.67,328677.0,62.3154,62.3299,62.2936,62.2936,328677.0
2019-05-14 10:35:00,85.67,85.7,85.67,85.7,143515.0,62.2936,62.3154,62.2936,62.3154,143515.0
2019-05-14 10:40:00,85.7,85.71,85.66,85.66,372880.0,62.3154,62.3226,62.2863,62.2863,372880.0
2019-05-14 10:45:00,85.66,85.69,85.65,85.66,294134.0,62.2863,62.3081,62.279,62.2863,294134.0
2019-05-14 10:50:00,85.66,85.66,85.63,85.64,232406.0,62.2863,62.2863,62.2645,62.2717,232406.0
2019-05-14 10:55:00,85.64,85.65,85.63,85.65,133996.0,62.2717,62.279,62.2645,62.279,133996.0
2019-05-14 11:00:00,85.65,85.66,85.62,85.64,181599.0,62.279,62.2863,62.2572,62.2717,181599.0
2019-05-14 11:05:00,85.64,85.65,85.63,85.64,92670.0,62.2717,62.279,62.2645,62.2717,92670.0
2019-05-14 11:10:00,85.64,85.66,85.63,85.65,107264.0,62.2717,62.2863,62.2645,62.279,107264.0
2019-05-14 11:15:00,85.66,85.69,85.65,85.68,119323.0,62.2863,62.3081,62.279,62.3008,119323.0
2019-05-14 11:20:00,85.67,85.71,85.67,85.7,157742.0,62.2936,62.3226,62.2936,62.3154,157742.0
2019-05-14 11:25:00,85.7,85.71,85.67,85.67,193596.0,62.3154,62.3226,62.2936,62.2936,193596.0
2019-05-14 11:30:00,85.67,85.71,85.67,85.7,291627.0,62.2936,62.3226,62.2936,62.3154,291627.0
2019-05-14 11:35:00,85.71,85.75,85.71,85.74,227794.0,62.3226,62.3517,62.3226,62.3445,227794.0
2019-05-14 11:40:00,85.74,85.75,85.7,85.72,190060.0,62.3445,62.3517,62.3154,62.3299,190060.0
2019-05-14 11:45:00,85.72,85.75,85.72,85.75,226678.0,62.3299,62.3517,62.3299,62.3517,226678.0
2019-05-14 11:50:00,85.75,85.77,85.73,85.76,226517.0,62.3517,62.3663,62.3372,62.359,226517.0
2019-05-14 11:55:00,85.76,85.77,85.73,85.75,146616.0,62.359,62.3663,62.3372,62.3517,146616.0
2019-05-14 12:00:00,85.75,85.78,85.74,85.76,124637.0,62.3517,62.3735,62.3445,62.359,124637.0
2019-05-14 12:05:00,85.77,85.78,85.74,85.75,77892.0,62.3663,62.3735,62.3445,62.3517,77892.0
2019-05-14 12:10:00,85.75,85.75,85.71,85.73,207687.0,62.3517,62.3517,62.3226,62.3372,207687.0
2019-05-14 12:15:00,85.72,85.72,85.68,85.68,111958.0,62.3299,62.3299,62.3008,62.3008,111958.0
2019-05-14 12:20:00,85.69,85.71,85.68,85.7,127840.0,62.3081,62.3226,62.3008,62.3154,127840.0
2019-05-14 12:25:00,85.7,85.73,85.7,85.7,136308.0,62.3154,62.3372,62.3154,62.3154,136308.0
2019-05-14 12:30:00,85.7,85.73,85.69,85.72,251749.0,62.3154,62.3372,62.3081,62.3299,251749.0
2019-05-14 12:35:00,85.73,85.73,85.72,85.73,33447.0,62.3372,62.3372,62.3299,62.3372,33447.0
2019-05-14 12:40:00,85.72,85.75,85.7,85.73,172846.0,62.3299,62.3517,62.3154,62.3372,172846.0
2019-05-14 12:45:00,85.73,85.77,85.72,85.77,96273.0,62.3372,62.3663,62.3299,62.3663,96273.0
2019-05-14 12:50:00,85.77,85.77,85.73,85.75,99323.0,62.3663,62.3663,62.3372,62.3517,99323.0
2019-05-14 12:55:00,85.75,85.76,85.73,85.73,51634.0,62.3517,62.359,62.3372,62.3372,51634.0
2019-05-14 13:00:00,85.73,85.77,85.73,85.77,145214.0,62.3372,62.3663,62.3372,62.3663,145214.0
2019-05-14 13:05:00,85.77,85.77,85.76,85.76,61501.0,62.3663,62.3663,62.359,62.359,61501.0
2019-05-14 13:10:00,85.76,85.8,85.75,85.77,352965.0,62.359,62.3881,62.3517,62.3663,352965.0
2019-05-14 13:15:00,85.78,85.79,85.75,85.75,135730.0,62.3735,62.3808,62.3517,62.3517,135730.0
2019-05-14 13:20:00,85.76,85.82,85.75,85.81,183842.0,62.359,62.4026,62.3517,62.3954,183842.0
2019-05-14 13:25:00,85.81,85.81,85.78,85.8,94368.0,62.3954,62.3954,62.3735,62.3881,94368.0
2019-05-14 13:30:00,85.81,85.82,85.79,85.8,180040.0,62.3954,62.4026,62.3808,62.3881,180040.0
2019-05-14 13:35:00,85.8,85.8,85.79,85.79,18985.0,62.3881,62.3881,62.3808,62.3808,18985.0
2019-05-14 13:40:00,85.8,85.81,85.79,85.8,108464.0,62.3881,62.3954,62.3808,62.3881,108464.0
2019-05-14 13:45:00,85.8,85.83,85.79,85.82,122134.0,62.3881,62.4099,62.3808,62.4026,122134.0
2019-05-14 13:50:00,85.83,85.83,85.8,85.81,97983.0,62.4099,62.4099,62.3881,62.3954,97983.0
2019-05-14 13:55:00,85.81,85.81,85.78,85.79,42027.0,62.3954,62.3954,62.3735,62.3808,42027.0
2019-05-14 14:00:00,85.79,85.8,85.73,85.76,375920.0,62.3808,62.3881,62.3372,62.359,375920.0
2019-05-14 14:05:00,85.75,85.78,85.73,85.78,60030.0,62.3517,62.3735,62.3372,62.3735,60030.0
2019-05-14 14:10:00,85.78,85.78,85.76,85.77,53325.0,62.3735,62.3735,62.359,62.3663,53325.0
2019-05-14 14:15:00,85.78,85.79,85.75,85.76,225376.0,62.3735,62.3808,62.3517,62.359,225376.0
2019-05-14 14:20:00,85.75,85.78,85.75,85.77,71715.0,62.3517,62.3735,62.3517,62.3663,71715.0
2019-05-14 14:25:00,85.77,85.79,85.76,85.76,42577.0,62.3663,62.3808,62.359,62.359,42577.0
2019-05-14 14:30:00,85.76,85.77,85.76,85.76,68997.0,62.359,62.3663,62.359,62.359,68997.0
2019-05-14 14:35:00,85.77,85.78,85.76,85.78,32654.0,62.3663,62.3735,62.359,62.3735,32654.0
2019-05-14 14:40:00,85.78,85.79,85.77,85.79,18674.0,62.3735,62.3808,62.3663,62.3808,18674.0
2019-05-14 14:45:00,85.79,85.79,85.72,85.72,198262.0,62.3808,62.3808,62.3299,62.3299,198262.0
2019-05-14 14:50:00,85.73,85.73,85.68,85.68,263358.0,62.3372,62.3372,62.3008,62.3008,263358.0
2019-05-14 14:55:00,85.69,85.69,85.68,85.69,217372.0,62.3081,62.3081,62.3008,62.3081,217372.0
2019-05-14 15:00:00,85.69,85.74,85.68,85.74,163049.0,62.3081,62.3445,62.3008,62.3445,163049.0
2019-05-14 15:05:00,85.73,85.74,85.73,85.73,157720.0,62.3372,62.3445,62.3372,62.3372,157720.0
2019-05-14 15:10:00,85.74,85.75,85.72,85.73,228710.0,62.3445,62.3517,62.3299,62.3372,228710.0
2019-05-14 15:15:00,85.73,85.74,85.72,85.73,149674.0,62.3372,62.3445,62.3299,62.3372,149674.0
2019-05-14 15:20:00,85.73,85.76,85.73,85.75,92429.0,62.3372,62.359,62.3372,62.3517,92429.0
2019-05-14 15:25:00,85.74,85.77,85.74,85.75,84018.0,62.3445,62.3663,62.3445,62.3517,84018.0
2019-05-14 15:30:00,85.75,85.75,85.68,85.68,271138.0,62.3517,62.3517,62.3008,62.3008,271138.0
2019-05-14 15:35:00,85.68,85.72,85.68,85.72,143799.0,62.3008,62.3299,62.3008,62.3299,143799.0
2019-05-14 15:40:00,85.72,85.73,85.7,85.71,114031.0,62.3299,62.3372,62.3154,62.3226,114031.0
2019-05-14 15:45:00,85.7,85.72,85.68,85.71,267299.0,62.3154,62.3299,62.3008,62.3226,267299.0
2019-05-14 15:50:00,85.71,85.71,85.67,85.7,427603.0,62.3226,62.3226,62.2936,62.3154,427603.0
2019-05-14 15:55:00,85.7,85.7,85.61,85.64,1206258.0,62.3154,62.3154,62.2499,62.2717,1206258.0
2019-05-15 09:30:00,85.49,85.54,85.47,85.48,516917.0,62.1627,62.199,62.1481,62.1554,516917.0
2019-05-15 09:35:00,85.48,85.52,85.46,85.48,1010184.0,62.1554,62.1845,62.1409,62.1554,1010184.0
2019-05-15 09:40:00,85.48,85.49,85.44,85.47,265973.0,62.1554,62.1627,62.1263,62.1481,265973.0
2019-05-15 09:45:00,85.47,85.5,85.45,85.46,345478.0,62.1481,62.1699,62.1336,62.1409,345478.0
2019-05-15 09:50:00,85.46,85.49,85.45,85.47,377836.0,62.1409,62.1627,62.1336,62.1481,377836.0
2019-05-15 09:55:00,85.47,85.5,85.45,85.47,391107.0,62.1481,62.1699,62.1336,62.1481,391107.0
2019-05-15 10:00:00,85.47,85.5,85.44,85.47,834617.0,62.1481,62.1699,62.1263,62.1481,834617.0
2019-05-15 10:05:00,85.46,85.48,85.44,85.47,123610.0,62.1409,62.1554,62.1263,62.1481,123610.0
2019-05-15 10:10:00,85.48,85.57,85.45,85.57,881518.0,62.1554,62.2208,62.1336,62.2208,881518.0
2019-05-15 10:15:00,85.57,85.57,85.5,85.54,449285.0,62.2208,62.2208,62.1699,62.199,449285.0
2019-05-15 10:20:00,85.54,85.56,85.51,85.56,265191.0,62.199,62.2136,62.1772,62.2136,265191.0
2019-05-15 10:25:00,85.56,85.61,85.56,85.59,942026.0,62.2136,62.2499,62.2136,62.2354,942026.0
2019-05-15 10:30:00,85.59,85.6,85.57,85.58,357063.0,62.2354,62.2427,62.2208,62.2281,357063.0
2019-05-15 10:35:00,85.59,85.61,85.57,85.59,448190.0,62.2354,62.2499,62.2208,62.2354,448190.0
2019-05-15 10:40:00,85.59,85.63,85.58,85.61,242551.0,62.2354,62.2645,62.2281,62.2499,242551.0
2019-05-15 10:45:00,85.62,85.67,85.61,85.64,179705.0,62.2572,62.2936,62.2499,62.2717,179705.0
2019-05-15 10:50:00,85.64,85.65,85.62,85.63,222131.0,62.2717,62.279,62.2572,62.2645,222131.0
2019-05-15 10:55:00,85.63,85.65,85.62,85.64,369624.0,62.2645,62.279,62.2572,62.2717,369624.0
2019-05-15 11:00:00,85.64,85.65,85.59,85.6,123118.0,62.2717,62.279,62.2354,62.2427,123118.0
2019-05-15 11:05:00,85.6,85.64,85.58,85.64,138382.0,62.2427,62.2717,62.2281,62.2717,138382.0
2019-05-15 11:10:00,85.63,85.65,85.61,85.62,292606.0,62.2645,62.279,62.2499,62.2572,292606.0
2019-05-15 11:15:00,85.62,85.66,85.62,85.66,96157.0,62.2572,62.2863,62.2572,62.2863,96157.0
2019-05-15 11:20:00,85.66,85.67,85.64,85.67,139717.0,62.2863,62.2936,62.2717,62.2936,139717.0
2019-05-15 11:25:00,85.67,85.71,85.66,85.7,144854.0,62.2936,62.3226,62.2863,62.3154,144854.0
2019-05-15 11:30:00,85.7,85.72,85.68,85.71,97191.0,62.3154,62.3299,62.3008,62.3226,97191.0
2019-05-15 11:35:00,85.71,85.71,85.67,85.67,125091.0,62.3226,62.3226,62.2936,62.2936,125091.0
2019-05-15 11:40:00,85.67,85.68,85.65,85.67,271909.0,62.2936,62.3008,62.279,62.2936,271909.0
2019-05-15 11:45:00,85.67,85.68,85.65,85.65,113751.0,62.2936,62.3008,62.279,62.279,113751.0
2019-05-15 11:50:00,85.65,85.66,85.65,85.66,279447.0,62.279,62.2863,62.279,62.2863,279447.0
2019-05-15 11:55:00,85.65,85.68,85.65,85.66,123804.0,62.279,62.3008,62.279,62.2863,123804.0
2019-05-15 12:00:00,85.66,85.7,85.65,85.69,84924.0,62.2863,62.3154,62.279,62.3081,84924.0
2019-05-15 12:05:00,85.69,85.71,85.66,85.7,1165611.0,62.3081,62.3226,62.2863,62.3154,1165611.0
2019-05-15 12:10:00,85.69,85.7,85.67,85.69,409268.0,62.3081,62.3154,62.2936,62.3081,409268.0
2019-05-15 12:15:00,85.69,85.69,85.66,85.68,126611.0,62.3081,62.3081,62.2863,62.3008,126611.0
2019-05-15 12:20:00,85.68,85.68,85.66,85.67,379461.0,62.3008,62.3008,62.2863,62.2936,379461.0
2019-05-15 12:25:00,85.66,85.67,85.66,85.67,147190.0,62.2863,62.2936,62.2863,62.2936,147190.0
2019-05-15 12:30:00,85.67,85.68,85.66,85.67,224472.0,62.2936,62.3008,62.2863,62.2936,224472.0
2019-05-15 12:35:00,85.67,85.69,85.65,85.67,167548.0,62.2936,62.3081,62.279,62.2936,167548.0
2019-05-15 12:40:00,85.68,85.7,85.67,85.7,114846.0,62.3008,62.3154,62.2936,62.3154,114846.0
2019-05-15 12:45:00,85.7,85.71,85.68,85.69,53069.0,62.3154,62.3226,62.3008,62.3081,53069.0
2019-05-15 12:50:00,85.69,85.7,85.67,85.68,35817.0,62.3081,62.3154,62.2936,62.3008,35817.0
2019-05-15 12:55:00,85.67,85.68,85.64,85.68,66654.0,62.2936,62.3008,62.2717,62.3008,66654.0
2019-05-15 13:00:00,85.68,85.69,85.65,85.66,126006.0,62.3008,62.3081,62.279,62.2863,126006.0
2019-05-15 13:05:00,85.67,85.68,85.65,85.66,52992.0,62.2936,62.3008,62.279,62.2863,52992.0
2019-05-15 13:10:00,85.66,85.68,85.66,85.67,19573.0,62.2863,62.3008,62.2863,62.2936,19573.0
2019-05-15 13:15:00,85.68,85.68,85.64,85.64,151804.0,62.3008,62.3008,62.2717,62.2717,151804.0
2019-05-15 13:20:00,85.64,85.66,85.63,85.64,151721.0,62.2717,62.2863,62.2645,62.2717,151721.0
2019-05-15 13:25:00,85.63,85.66,85.63,85.64,23385.0,62.2645,62.2863,62.2645,62.2717,23385.0
2019-05-15 13:30:00,85.64,85.67,85.63,85.66,50201.0,62.2717,62.2936,62.2645,62.2863,50201.0
2019-05-15 13:35:00,85.66,85.68,85.66,85.68,31243.0,62.2863,62.3008,62.2863,62.3008,31243.0
2019-05-15 13:40:00,85.67,85.68,85.66,85.66,46341.0,62.2936,62.3008,62.2863,62.2863,46341.0
2019-05-15 13:45:00,85.66,85.69,85.66,85.69,27469.0,62.2863,62.3081,62.2863,62.3081,27469.0
2019-05-15 13:50:00,85.68,85.69,85.67,85.67,41315.0,62.3008,62.3081,62.2936,62.2936,41315.0
2019-05-15 13:55:00,85.67,85.69,85.67,85.69,18827.0,62.2936,62.3081,62.2936,62.3081,18827.0
2019-05-15 14:00:00,85.68,85.69,85.67,85.69,19012.0,62.3008,62.3081,62.2936,62.3081,19012.0
2019-05-15 14:05:00,85.69,85.7,85.67,85.67,32472.0,62.3081,62.3154,62.2936,62.2936,32472.0
2019-05-15 14:10:00,85.67,85.7,85.67,85.69,107183.0,62.2936,62.3154,62.2936,62.3081,107183.0
2019-05-15 14:15:00,85.68,85.69,85.66,85.69,164772.0,62.3008,62.3081,62.2863,62.3081,164772.0
2019-05-15 14:20:00,85.69,85.71,85.68,85.7,129605.0,62.3081,62.3226,62.3008,62.3154,129605.0
2019-05-15 14:25:00,85.7,85.71,85.68,85.69,36094.0,62.3154,62.3226,62.3008,62.3081,36094.0
2019-05-15 14:30:00,85.69,85.71,85.68,85.7,21763.0,62.3081,62.3226,62.3008,62.3154,21763.0
2019-05-15 14:35:00,85.7,85.71,85.69,85.71,38747.0,62.3154,62.3226,62.3081,62.3226,38747.0
2019-05-15 14:40:00,85.7,85.71,85.69,85.7,41255.0,62.3154,62.3226,62.3081,62.3154,41255.0
2019-05-15 14:45:00,85.7,85.72,85.69,85.72,41521.0,62.3154,62.3299,62.3081,62.3299,41521.0
2019-05-15 14:50:00,85.72,85.73,85.67,85.67,72092.0,62.3299,62.3372,62.2936,62.2936,72092.0
2019-05-15 14:55:00,85.67,85.69,85.66,85.69,67057.0,62.2936,62.3081,62.2863,62.3081,67057.0
2019-05-15 15:00:00,85.69,85.7,85.66,85.69,110105.0,62.3081,62.3154,62.2863,62.3081,110105.0
2019-05-15 15:05:00,85.68,85.69,85.68,85.69,17728.0,62.3008,62.3081,62.3008,62.3081,17728.0
2019-05-15 15:10:00,85.69,85.7,85.68,85.69,53809.0,62.3081,62.3154,62.3008,62.3081,53809.0
2019-05-15 15:15:00,85.69,85.71,85.68,85.69,39835.0,62.3081,62.3226,62.3008,62.3081,39835.0
2019-05-15 15:20:00,85.7,85.73,85.69,85.73,78401.0,62.3154,62.3372,62.3081,62.3372,78401.0
2019-05-15 15:25:00,85.73,85.73,85.71,85.72,85017.0,62.3372,62.3372,62.3226,62.3299,85017.0
2019-05-15 15:30:00,85.72,85.75,85.71,85.73,359606.0,62.3299,62.3517,62.3226,62.3372,359606.0
2019-05-15 15:35:00,85.73,85.73,85.69,85.7,73118.0,62.3372,62.3372,62.3081,62.3154,73118.0
2019-05-15 15:40:00,85.71,85.73,85.69,85.72,100395.0,62.3226,62.3372,62.3081,62.3299,100395.0
2019-05-15 15:45:00,85.72,85.76,85.71,85.75,120550.0,62.3299,62.359,62.3226,62.3517,120550.0
2019-05-15 15:50:00,85.74,85.76,85.72,85.73,445435.0,62.3445,62.359,62.3299,62.3372,445435.0
2019-05-15 15:55:00,85.74,85.74,85.68,85.71,714430.0,62.3445,62.3445,62.3008,62.3226,714430.0
2019-05-16 09:30:00,85.76,85.87,85.76,85.87,197864.0,62.359,62.439,62.359,62.439,197864.0
2019-05-16 09:35:00,85.87,85.93,85.86,85.92,378491.0,62.439,62.4826,62.4317,62.4753,378491.0
2019-05-16 09:40:00,85.92,85.98,85.92,85.98,520805.0,62.4753,62.519,62.4753,62.519,520805.0
2019-05-16 09:45:00,85.98,85.99,85.95,85.97,172553.0,62.519,62.5262,62.4971,62.5117,172553.0
2019-05-16 09:50:00,85.98,86.01,85.96,86.0,255715.0,62.519,62.5408,62.5044,62.5335,255715.0
2019-05-16 09:55:00,86.01,86.04,86.0,86.01,551093.0,62.5408,62.5626,62.5335,62.5408,551093.0
2019-05-16 10:00:00,86.02,86.04,86.0,86.01,314140.0,62.548,62.5626,62.5335,62.5408,314140.0
2019-05-16 10:05:00,86.02,86.06,86.0,86.04,1002701.0,62.548,62.5771,62.5335,62.5626,1002701.0
2019-05-16 10:10:00,86.04,86.05,86.03,86.05,138285.0,62.5626,62.5699,62.5553,62.5699,138285.0
2019-05-16 10:15:00,86.04,86.07,86.04,86.07,93647.0,62.5626,62.5844,62.5626,62.5844,93647.0
2019-05-16 10:20:00,86.07,86.07,86.06,86.07,308664.0,62.5844,62.5844,62.5771,62.5844,308664.0
2019-05-16 10:25:00,86.07,86.1,86.06,86.09,604907.0,62.5844,62.6062,62.5771,62.5989,604907.0
2019-05-16 10:30:00,86.09,86.1,86.07,86.08,282100.0,62.5989,62.6062,62.5844,62.5917,282100.0
2019-05-16 10:35:00,86.08,86.1,86.07,86.09,56068.0,62.5917,62.6062,62.5844,62.5989,56068.0
2019-05-16 10:40:00,86.1,86.11,86.08,86.11,84429.0,62.6062,62.6135,62.5917,62.6135,84429.0
2019-05-16 10:45:00,86.1,86.1,86.07,86.09,170822.0,62.6062,62.6062,62.5844,62.5989,170822.0
2019-05-16 10:50:00,86.09,86.09,86.07,86.09,348149.0,62.5989,62.5989,62.5844,62.5989,348149.0
2019-05-16 10:55:00,86.08,86.1,86.08,86.09,191523.0,62.5917,62.6062,62.5917,62.5989,191523.0
2019-05-16 11:00:00,86.09,86.1,86.07,86.08,254882.0,62.5989,62.6062,62.5844,62.5917,254882.0
2019-05-16 11:05:00,86.08,86.08,86.04,86.04,337519.0,62.5917,62.5917,62.5626,62.5626,337519.0
2019-05-16 11:10:00,86.05,86.05,86.03,86.05,124424.0,62.5699,62.5699,62.5553,62.5699,124424.0
2019-05-16 11:15:00,86.05,86.06,86.03,86.03,270106.0,62.5699,62.5771,62.5553,62.5553,270106.0
2019-05-16 11:20:00,86.04,86.07,86.03,86.06,398039.0,62.5626,62.5844,62.5553,62.5771,398039.0
2019-05-16 11:25:00,86.06,86.07,86.06,86.06,94607.0,62.5771,62.5844,62.5771,62.5771,94607.0
2019-05-16 11:30:00,86.07,86.07,86.06,86.07,232040.0,62.5844,62.5844,62.5771,62.5844,232040.0
2019-05-16 11:35:00,86.06,86.07,86.06,86.06,78243.0,62.5771,62.5844,62.5771,62.5771,78243.0
2019-05-16 11:40:00,86.06,86.07,86.03,86.06,402216.0,62.5771,62.5844,62.5553,62.5771,402216.0
2019-05-16 11:45:00,86.06,86.07,86.05,86.06,140806.0,62.5771,62.5844,62.5699,62.5771,140806.0
2019-05-16 11:50:00,86.06,86.07,86.05,86.06,77622.0,62.5771,62.5844,62.5699,62.5771,77622.0
2019-05-16 11:55:00,86.06,86.07,86.06,86.06,23547.0,62.5771,62.5844,62.5771,62.5771,23547.0
2019-05-16 12:00:00,86.06,86.07,86.04,86.05,141392.0,62.5771,62.5844,62.5626,62.5699,141392.0
2019-05-16 12:05:00,86.04,86.05,86.04,86.05,22597.0,62.5626,62.5699,62.5626,62.5699,22597.0
2019-05-16 12:10:00,86.05,86.06,86.04,86.06,167098.0,62.5699,62.5771,62.5626,62.5771,167098.0
2019-05-16 12:15:00,86.05,86.07,86.05,86.06,127942.0,62.5699,62.5844,62.5699,62.5771,127942.0
2019-05-16 12:20:00,86.06,86.07,86.06,86.06,347038.0,62.5771,62.5844,62.5771,62.5771,347038.0
2019-05-16 12:25:00,86.06,86.07,86.06,86.06,64055.0,62.5771,62.5844,62.5771,62.5771,64055.0
2019-05-16 12:30:00,86.06,86.07,86.06,86.06,75619.0,62.5771,62.5844,62.5771,62.5771,75619.0
2019-05-16 12:35:00,86.06,86.07,86.04,86.05,483451.0,62.5771,62.5844,62.5626,62.5699,483451.0
2019-05-16 12:40:00,86.05,86.06,86.02,86.03,347522.0,62.5699,62.5771,62.548,62.5553,347522.0
2019-05-16 12:45:00,86.03,86.04,86.0,86.04,602752.0,62.5553,62.5626,62.5335,62.5626,602752.0
2019-05-16 12:50:00,86.03,86.05,85.99,86.01,566410.0,62.5553,62.5699,62.5262,62.5408,566410.0
2019-05-16 12:55:00,86.01,86.02,86.0,86.01,274604.0,62.5408,62.548,62.5335,62.5408,274604.0
2019-05-16 13:00:00,86.0,86.01,85.99,85.99,374276.0,62.5335,62.5408,62.5262,62.5262,374276.0
2019-05-16 13:05:00,85.99,86.0,85.95,85.95,585880.0,62.5262,62.5335,62.4971,62.4971,585880.0
2019-05-16 13:10:00,85.95,85.96,85.95,85.96,46371.0,62.4971,62.5044,62.4971,62.5044,46371.0
2019-05-16 13:15:00,85.95,85.99,85.95,85.98,208125.0,62.4971,62.5262,62.4971,62.519,208125.0
2019-05-16 13:20:00,85.98,85.98,85.96,85.96,65496.0,62.519,62.519,62.5044,62.5044,65496.0
2019-05-16 13:25:00,85.96,85.97,85.94,85.95,137339.0,62.5044,62.5117,62.4899,62.4971,137339.0
2019-05-16 13:30:00,85.95,85.97,85.93,85.97,285057.0,62.4971,62.5117,62.4826,62.5117,285057.0
2019-05-16 13:35:00,85.97,85.99,85.95,85.95,186723.0,62.5117,62.5262,62.4971,62.4971,186723.0
2019-05-16 13:40:00,85.95,85.96,85.95,85.95,71502.0,62.4971,62.5044,62.4971,62.4971,71502.0
2019-05-16 13:45:00,85.95,85.96,85.91,85.91,188390.0,62.4971,62.5044,62.4681,62.4681,188390.0
2019-05-16 13:50:00,85.91,85.95,85.89,85.91,539829.0,62.4681,62.4971,62.4535,62.4681,539829.0
2019-05-16 13:55:00,85.91,85.91,85.9,85.91,141389.0,62.4681,62.4681,62.4608,62.4681,141389.0
2019-05-16 14:00:00,85.9,85.91,85.9,85.9,110873.0,62.4608,62.4681,62.4608,62.4608,110873.0
2019-05-16 14:05:00,85.91,85.91,85.9,85.9,107488.0,62.4681,62.4681,62.4608,62.4608,107488.0
2019-05-16 14:10:00,85.9,85.93,85.89,85.92,1360058.0,62.4608,62.4826,62.4535,62.4753,1360058.0
2019-05-16 14:15:00,85.92,85.95,85.92,85.94,192873.0,62.4753,62.4971,62.4753,62.4899,192873.0
2019-05-16 14:20:00,85.93,85.96,85.93,85.95,167802.0,62.4826,62.5044,62.4826,62.4971,167802.0
2019-05-16 14:25:00,85.95,85.97,85.95,85.97,225988.0,62.4971,62.5117,62.4971,62.5117,225988.0
2019-05-16 14:30:00,85.97,85.98,85.95,85.95,332816.0,62.5117,62.519,62.4971,62.4971,332816.0
2019-05-16 14:35:00,85.95,85.97,85.95,85.97,185479.0,62.4971,62.5117,62.4971,62.5117,185479.0
2019-05-16 14:40:00,85.97,85.97,85.96,85.97,175799.0,62.5117,62.5117,62.5044,62.5117,175799.0
2019-05-16 14:45:00,85.97,85.97,85.95,85.96,189492.0,62.5117,62.5117,62.4971,62.5044,189492.0
2019-05-16 14:50:00,85.95,85.96,85.89,85.9,181792.0,62.4971,62.5044,62.4535,62.4608,181792.0
2019-05-16 14:55:00,85.9,85.95,85.88,85.95,325324.0,62.4608,62.4971,62.4462,62.4971,325324.0
2019-05-16 15:00:00,85.95,85.95,85.91,85.93,404752.0,62.4971,62.4971,62.4681,62.4826,404752.0
2019-05-16 15:05:00,85.92,85.93,85.91,85.91,298959.0,62.4753,62.4826,62.4681,62.4681,298959.0
2019-05-16 15:10:00,85.92,85.92,85.9,85.91,148088.0,62.4753,62.4753,62.4608,62.4681,148088.0
2019-05-16 15:15:00,85.91,85.91,85.88,85.89,621656.0,62.4681,62.4681,62.4462,62.4535,621656.0
2019-05-16 15:20:00,85.88,85.93,85.88,85.92,761894.0,62.4462,62.4826,62.4462,62.4753,761894.0
2019-05-16 15:25:00,85.92,85.97,85.92,85.96,199235.0,62.4753,62.5117,62.4753,62.5044,199235.0
2019-05-16 15:30:00,85.96,85.96,85.92,85.95,259885.0,62.5044,62.5044,62.4753,62.4971,259885.0
2019-05-16 15:35:00,85.94,85.95,85.9,85.91,216659.0,62.4899,62.4971,62.4608,62.4681,216659.0
2019-05-16 15:40:00,85.91,85.93,85.88,85.92,741301.0,62.4681,62.4826,62.4462,62.4753,741301.0
2019-05-16 15:45:00,85.92,85.93,85.88,85.9,545602.0,62.4753,62.4826,62.4462,62.4608,545602.0
2019-05-16 15:50:00,85.9,85.94,85.89,85.94,726699.0,62.4608,62.4899,62.4535,62.4899,726699.0
2019-05-16 15:55:00,85.93,85.96,85.91,85.96,1565251.0,62.4826,62.5044,62.4681,62.5044,1565251.0
2019-05-17 09:30:00,85.79,85.87,85.79,85.85,428898.0,62.3808,62.439,62.3808,62.4244,428898.0
2019-05-17 09:35:00,85.85,85.86,85.83,85.84,721634.0,62.4244,62.4317,62.4099,62.4172,721634.0
2019-05-17 09:40:00,85.84,85.87,85.83,85.84,509600.0,62.4172,62.439,62.4099,62.4172,509600.0
2019-05-17 09:45:00,85.84,85.89,85.83,85.88,401727.0,62.4172,62.4535,62.4099,62.4462,401727.0
2019-05-17 09:50:00,85.88,85.88,85.8,85.82,107995.0,62.4462,62.4462,62.3881,62.4026,107995.0
2019-05-17 09:55:00,85.82,85.84,85.8,85.84,56223.0,62.4026,62.4172,62.3881,62.4172,56223.0
2019-05-17 10:00:00,85.84,85.88,85.83,85.86,483805.0,62.4172,62.4462,62.4099,62.4317,483805.0
2019-05-17 10:05:00,85.86,85.89,85.85,85.88,312892.0,62.4317,62.4535,62.4244,62.4462,312892.0
2019-05-17 10:10:00,85.88,85.89,85.84,85.85,313540.0,62.4462,62.4535,62.4172,62.4244,313540.0
2019-05-17 10:15:00,85.85,85.88,85.84,85.88,328900.0,62.4244,62.4462,62.4172,62.4462,328900.0
2019-05-17 10:20:00,85.88,85.95,85.87,85.94,71358.0,62.4462,62.4971,62.439,62.4899,71358.0
2019-05-17 10:25:00,85.94,85.95,85.92,85.94,234462.0,62.4899,62.4971,62.4753,62.4899,234462.0
2019-05-17 10:30:00,85.94,85.96,85.93,85.94,402844.0,62.4899,62.5044,62.4826,62.4899,402844.0
2019-05-17 10:35:00,85.93,85.94,85.89,85.92,148611.0,62.4826,62.4899,62.4535,62.4753,148611.0
2019-05-17 10:40:00,85.92,85.95,85.92,85.94,132530.0,62.4753,62.4971,62.4753,62.4899,132530.0
2019-05-17 10:45:00,85.94,86.0,85.94,86.0,396864.0,62.4899,62.5335,62.4899,62.5335,396864.0
2019-05-17 10:50:00,85.99,86.05,85.98,86.03,597333.0,62.5262,62.5699,62.519,62.5553,597333.0
2019-05-17 10:55:00,86.03,86.08,86.01,86.05,981915.0,62.5553,62.5917,62.5408,62.5699,981915.0
2019-05-17 11:00:00,86.06,86.07,86.04,86.06,172723.0,62.5771,62.5844,62.5626,62.5771,172723.0
2019-05-17 11:05:00,86.06,86.08,86.03,86.07,314796.0,62.5771,62.5917,62.5553,62.5844,314796.0
2019-05-17 11:10:00,86.08,86.1,86.07,86.09,221760.0,62.5917,62.6062,62.5844,62.5989,221760.0
2019-05-17 11:15:00,86.09,86.1,86.03,86.04,320827.0,62.5989,62.6062,62.5553,62.5626,320827.0
2019-05-17 11:20:00,86.04,86.05,86.02,86.03,95473.0,62.5626,62.5699,62.548,62.5553,95473.0
2019-05-17 11:25:00,86.03,86.04,86.01,86.02,83951.0,62.5553,62.5626,62.5408,62.548,83951.0
2019-05-17 11:30:00,86.03,86.03,85.99,86.01,84702.0,62.5553,62.5553,62.5262,62.5408,84702.0
2019-05-17 11:35:00,86.01,86.01,85.98,85.99,47098.0,62.5408,62.5408,62.519,62.5262,47098.0
2019-05-17 11:40:00,85.99,85.99,85.95,85.97,60499.0,62.5262,62.5262,62.4971,62.5117,60499.0
2019-05-17 11:45:00,85.98,86.01,85.96,85.97,193972.0,62.519,62.5408,62.5044,62.5117,193972.0
2019-05-17 11:50:00,85.97,86.0,85.95,86.0,135379.0,62.5117,62.5335,62.4971,62.5335,135379.0
2019-05-17 11:55:00,86.0,86.02,85.97,86.01,347085.0,62.5335,62.548,62.5117,62.5408,347085.0
2019-05-17 12:00:00,86.0,86.01,85.98,85.98,169911.0,62.5335,62.5408,62.519,62.519,169911.0
2019-05-17 12:05:00,85.98,85.99,85.95,85.96,291088.0,62.519,62.5262,62.4971,62.5044,291088.0
2019-05-17 12:10:00,85.96,85.98,85.95,85.96,279352.0,62.5044,62.519,62.4971,62.5044,279352.0
2019-05-17 12:15:00,85.96,86.0,85.95,85.98,389809.0,62.5044,62.5335,62.4971,62.519,389809.0
2019-05-17 12:20:00,85.98,86.01,85.97,85.98,136951.0,62.519,62.5408,62.5117,62.519,136951.0
2019-05-17 12:25:00,85.98,86.02,85.98,86.0,174744.0,62.519,62.548,62.519,62.5335,174744.0
2019-05-17 12:30:00,85.99,86.01,85.98,85.99,94102.0,62.5262,62.5408,62.519,62.5262,94102.0
2019-05-17 12:35:00,86.0,86.02,85.99,86.0,96981.0,62.5335,62.548,62.5262,62.5335,96981.0
2019-05-17 12:40:00,86.01,86.04,86.0,86.04,102415.0,62.5408,62.5626,62.5335,62.5626,102415.0
2019-05-17 12:45:00,86.04,86.06,86.03,86.05,93142.0,62.5626,62.5771,62.5553,62.5699,93142.0
2019-05-17 12:50:00,86.05,86.06,86.02,86.06,84067.0,62.5699,62.5771,62.548,62.5771,84067.0
2019-05-17 12:55:00,86.06,86.06,86.03,86.04,52748.0,62.5771,62.5771,62.5553,62.5626,52748.0
2019-05-17 13:00:00,86.04,86.07,86.02,86.05,222663.0,62.5626,62.5844,62.548,62.5699,222663.0
2019-05-17 13:05:00,86.04,86.06,86.04,86.06,133617.0,62.5626,62.5771,62.5626,62.5771,133617.0
2019-05-17 13:10:00,86.06,86.07,86.05,86.06,38894.0,62.5771,62.5844,62.5699,62.5771,38894.0
2019-05-17 13:15:00,86.06,86.08,86.06,86.06,49948.0,62.5771,62.5917,62.5771,62.5771,49948.0
2019-05-17 13:20:00,86.07,86.08,86.06,86.06,42386.0,62.5844,62.5917,62.5771,62.5771,42386.0
2019-05-17 13:25:00,86.07,86.07,86.04,86.05,27928.0,62.5844,62.5844,62.5626,62.5699,27928.0
2019-05-17 13:30:00,86.04,86.06,86.02,86.05,119834.0,62.5626,62.5771,62.548,62.5699,119834.0
2019-05-17 13:35:00,86.05,86.06,86.04,86.05,96109.0,62.5699,62.5771,62.5626,62.5699,96109.0
2019-05-17 13:40:00,86.05,86.06,86.02,86.03,144675.0,62.5699,62.5771,62.548,62.5553,144675.0
2019-05-17 13:45:00,86.04,86.05,86.02,86.03,113314.0,62.5626,62.5699,62.548,62.5553,113314.0
2019-05-17 13:50:00,86.03,86.04,86.01,86.02,93942.0,62.5553,62.5626,62.5408,62.548,93942.0
2019-05-17 13:55:00,86.02,86.02,86.0,86.02,122119.0,62.548,62.548,62.5335,62.548,122119.0
2019-05-17 14:00:00,86.02,86.03,86.01,86.02,77605.0,62.548,62.5553,62.5408,62.548,77605.0
2019-05-17 14:05:00,86.02,86.03,86.0,86.03,72818.0,62.548,62.5553,62.5335,62.5553,72818.0
2019-05-17 14:10:00,86.02,86.03,86.0,86.02,39043.0,62.548,62.5553,62.5335,62.548,39043.0
2019-05-17 14:15:00,86.02,86.02,86.0,86.02,31693.0,62.548,62.548,62.5335,62.548,31693.0
2019-05-17 14:20:00,86.02,86.03,86.01,86.02,33033.0,62.548,62.5553,62.5408,62.548,33033.0
2019-05-17 14:25:00,86.01,86.02,86.0,86.01,35974.0,62.5408,62.548,62.5335,62.5408,35974.0
2019-05-17 14:30:00,86.01,86.01,85.99,86.0,36364.0,62.5408,62.5408,62.5262,62.5335,36364.0
2019-05-17 14:35:00,86.0,86.01,85.99,86.01,29743.0,62.5335,62.5408,62.5262,62.5408,29743.0
2019-05-17 14:40:00,86.0,86.02,85.98,86.01,28011.0,62.5335,62.548,62.519,62.5408,28011.0
2019-05-17 14:45:00,86.01,86.02,86.0,86.01,37692.0,62.5408,62.548,62.5335,62.5408,37692.0
2019-05-17 14:50:00,86.02,86.02,86.0,86.01,83102.0,62.548,62.548,62.5335,62.5408,83102.0
2019-05-17 14:55:00,86.01,86.03,86.0,86.02,40584.0,62.5408,62.5553,62.5335,62.548,40584.0
2019-05-17 15:00:00,86.03,86.03,85.95,85.96,171580.0,62.5553,62.5553,62.4971,62.5044,171580.0
2019-05-17 15:05:00,85.95,85.98,85.94,85.94,513924.0,62.4971,62.519,62.4899,62.4899,513924.0
2019-05-17 15:10:00,85.94,85.98,85.9,85.96,567872.0,62.4899,62.519,62.4608,62.5044,567872.0
2019-05-17 15:15:00,85.95,85.96,85.92,85.95,156723.0,62.4971,62.5044,62.4753,62.4971,156723.0
2019-05-17 15:20:00,85.95,85.99,85.93,85.97,617806.0,62.4971,62.5262,62.4826,62.5117,617806.0
2019-05-17 15:25:00,85.97,85.97,85.93,85.96,268883.0,62.5117,62.5117,62.4826,62.5044,268883.0
2019-05-17 15:30:00,85.97,85.97,85.93,85.95,316081.0,62.5117,62.5117,62.4826,62.4971,316081.0
2019-05-17 15:35:00,85.96,85.97,85.93,85.94,354331.0,62.5044,62.5117,62.4826,62.4899,354331.0
2019-05-17 15:40:00,85.93,85.96,85.91,85.96,965920.0,62.4826,62.5044,62.4681,62.5044,965920.0
2019-05-17 15:45:00,85.95,85.96,85.93,85.94,929712.0,62.4971,62.5044,62.4826,62.4899,929712.0
2019-05-17 15:50:00,85.94,85.96,85.92,85.95,738685.0,62.4899,62.5044,62.4753,62.4971,738685.0
2019-05-17 15:55:00,85.95,85.98,85.93,85.94,1404627.0,62.4971,62.519,62.4826,62.4899,1404627.0
2019-05-20 09:30:00,85.92,85.94,85.87,85.94,327285.0,62.4753,62.4899,62.439,62.4899,327285.0
2019-05-20 09:35:00,85.93,85.94,85.83,85.84,872120.0,62.4826,62.4899,62.4099,62.4172,872120.0
2019-05-20 09:40:00,85.84,85.89,85.83,85.89,325468.0,62.4172,62.4535,62.4099,62.4535,325468.0
2019-05-20 09:45:00,85.9,85.95,85.88,85.9,233807.0,62.4608,62.4971,62.4462,62.4608,233807.0
2019-05-20 09:50:00,85.89,85.89,85.84,85.87,150770.0,62.4535,62.4535,62.4172,62.439,150770.0
2019-05-20 09:55:00,85.88,85.92,85.88,85.91,215017.0,62.4462,62.4753,62.4462,62.4681,215017.0
2019-05-20 10:00:00,85.91,85.93,85.89,85.92,172830.0,62.4681,62.4826,62.4535,62.4753,172830.0
2019-05-20 10:05:00,85.92,85.93,85.89,85.9,524362.0,62.4753,62.4826,62.4535,62.4608,524362.0
2019-05-20 10:10:00,85.9,85.92,85.87,85.91,182511.0,62.4608,62.4753,62.439,62.4681,182511.0
2019-05-20 10:15:00,85.91,85.91,85.88,85.89,146371.0,62.4681,62.4681,62.4462,62.4535,146371.0
2019-05-20 10:20:00,85.88,85.94,85.88,85.92,145162.0,62.4462,62.4899,62.4462,62.4753,145162.0
2019-05-20 10:25:00,85.93,85.97,85.92,85.95,359734.0,62.4826,62.5117,62.4753,62.4971,359734.0
2019-05-20 10:30:00,85.95,86.0,85.93,86.0,78344.0,62.4971,62.5335,62.4826,62.5335,78344.0
2019-05-20 10:35:00,86.01,86.02,85.96,85.96,276125.0,62.5408,62.548,62.5044,62.5044,276125.0
2019-05-20 10:40:00,85.97,86.0,85.96,85.98,212774.0,62.5117,62.5335,62.5044,62.519,212774.0
2019-05-20 10:45:00,85.98,85.99,85.96,85.96,118397.0,62.519,62.5262,62.5044,62.5044,118397.0
2019-05-20 10:50:00,85.96,85.97,85.92,85.94,143370.0,62.5044,62.5117,62.4753,62.4899,143370.0
2019-05-20 10:55:00,85.93,85.98,85.93,85.98,74219.0,62.4826,62.519,62.4826,62.519,74219.0
2019-05-20 11:00:00,85.98,85.99,85.94,85.95,113993.0,62.519,62.5262,62.4899,62.4971,113993.0
2019-05-20 11:05:00,85.95,85.96,85.9,85.91,111694.0,62.4971,62.5044,62.4608,62.4681,111694.0
2019-05-20 11:10:00,85.92,85.96,85.92,85.95,103212.0,62.4753,62.5044,62.4753,62.4971,103212.0
2019-05-20 11:15:00,85.95,85.95,85.91,85.94,104723.0,62.4971,62.4971,62.4681,62.4899,104723.0
2019-05-20 11:20:00,85.94,85.95,85.89,85.95,175421.0,62.4899,62.4971,62.4535,62.4971,175421.0
2019-05-20 11:25:00,85.95,85.96,85.93,85.94,94970.0,62.4971,62.5044,62.4826,62.4899,94970.0
2019-05-20 11:30:00,85.95,86.0,85.94,85.98,129878.0,62.4971,62.5335,62.4899,62.519,129878.0
2019-05-20 11:35:00,85.98,85.98,85.94,85.95,103177.0,62.519,62.519,62.4899,62.4971,103177.0
2019-05-20 11:40:00,85.96,85.97,85.95,85.97,102148.0,62.5044,62.5117,62.4971,62.5117,102148.0
2019-05-20 11:45:00,85.98,86.0,85.97,85.98,135534.0,62.519,62.5335,62.5117,62.519,135534.0
2019-05-20 11:50:00,85.98,86.01,85.96,85.97,126867.0,62.519,62.5408,62.5044,62.5117,126867.0
2019-05-20 11:55:00,85.97,85.99,85.96,85.99,28713.0,62.5117,62.5262,62.5044,62.5262,28713.0
2019-05-20 12:00:00,85.99,86.01,85.98,86.01,76472.0,62.5262,62.5408,62.519,62.5408,76472.0
2019-05-20 12:05:00,86.01,86.03,86.01,86.02,53289.0,62.5408,62.5553,62.5408,62.548,53289.0
2019-05-20 12:10:00,86.02,86.08,86.02,86.06,228248.0,62.548,62.5917,62.548,62.5771,228248.0
2019-05-20 12:15:00,86.06,86.07,86.03,86.03,76972.0,62.5771,62.5844,62.5553,62.5553,76972.0
2019-05-20 12:20:00,86.04,86.05,86.02,86.03,54458.0,62.5626,62.5699,62.548,62.5553,54458.0
2019-05-20 12:25:00,86.03,86.04,86.0,86.01,89751.0,62.5553,62.5626,62.5335,62.5408,89751.0
2019-05-20 12:30:00,86.01,86.02,85.98,86.01,83505.0,62.5408,62.548,62.519,62.5408,83505.0
2019-05-20 12:35:00,86.01,86.05,86.0,86.04,68930.0,62.5408,62.5699,62.5335,62.5626,68930.0
2019-05-20 12:40:00,86.03,86.03,86.01,86.01,43104.0,62.5553,62.5553,62.5408,62.5408,43104.0
2019-05-20 12:45:00,86.0,86.03,86.0,86.01,144252.0,62.5335,62.5553,62.5335,62.5408,144252.0
2019-05-20 12:50:00,86.01,86.02,85.98,85.99,36987.0,62.5408,62.548,62.519,62.5262,36987.0
2019-05-20 12:55:00,85.99,85.99,85.95,85.95,138836.0,62.5262,62.5262,62.4971,62.4971,138836.0
2019-05-20 13:00:00,85.95,85.96,85.94,85.95,168251.0,62.4971,62.5044,62.4899,62.4971,168251.0
2019-05-20 13:05:00,85.95,85.95,85.93,85.94,128428.0,62.4971,62.4971,62.4826,62.4899,128428.0
2019-05-20 13:10:00,85.94,85.96,85.94,85.94,151323.0,62.4899,62.5044,62.4899,62.4899,151323.0
2019-05-20 13:15:00,85.95,85.96,85.94,85.95,128922.0,62.4971,62.5044,62.4899,62.4971,128922.0
2019-05-20 13:20:00,85.95,85.97,85.93,85.95,141270.0,62.4971,62.5117,62.4826,62.4971,141270.0
2019-05-20 13:25:00,85.95,85.97,85.92,85.96,136269.0,62.4971,62.5117,62.4753,62.5044,136269.0
2019-05-20 13:30:00,85.96,85.97,85.95,85.97,115857.0,62.5044,62.5117,62.4971,62.5117,115857.0
2019-05-20 13:35:00,85.97,85.99,85.96,85.99,106267.0,62.5117,62.5262,62.5044,62.5262,106267.0
2019-05-20 13:40:00,85.99,85.99,85.98,85.99,31848.0,62.5262,62.5262,62.519,62.5262,31848.0
2019-05-20 13:45:00,85.98,86.0,85.97,86.0,91133.0,62.519,62.5335,62.5117,62.5335,91133.0
2019-05-20 13:50:00,85.99,85.99,85.97,85.99,27563.0,62.5262,62.5262,62.5117,62.5262,27563.0
2019-05-20 13:55:00,85.99,85.99,85.97,85.98,45413.0,62.5262,62.5262,62.5117,62.519,45413.0
2019-05-20 14:00:00,85.98,85.99,85.94,85.95,121949.0,62.519,62.5262,62.4899,62.4971,121949.0
2019-05-20 14:05:00,85.95,85.97,85.94,85.95,110249.0,62.4971,62.5117,62.4899,62.4971,110249.0
2019-05-20 14:10:00,85.95,85.99,85.95,85.95,60241.0,62.4971,62.5262,62.4971,62.4971,60241.0
2019-05-20 14:15:00,85.95,85.96,85.94,85.95,29591.0,62.4971,62.5044,62.4899,62.4971,29591.0
2019-05-20 14:20:00,85.95,85.96,85.93,85.94,256568.0,62.4971,62.5044,62.4826,62.4899,256568.0
2019-05-20 14:25:00,85.93,85.94,85.92,85.93,58904.0,62.4826,62.4899,62.4753,62.4826,58904.0
2019-05-20 14:30:00,85.93,85.94,85.88,85.88,327512.0,62.4826,62.4899,62.4462,62.4462,327512.0
2019-05-20 14:35:00,85.88,85.89,85.84,85.85,592990.0,62.4462,62.4535,62.4172,62.4244,592990.0
2019-05-20 14:40:00,85.86,85.87,85.84,85.84,321473.0,62.4317,62.439,62.4172,62.4172,321473.0
2019-05-20 14:45:00,85.84,85.85,85.82,85.82,94364.0,62.4172,62.4244,62.4026,62.4026,94364.0
2019-05-20 14:50:00,85.82,85.84,85.82,85.84,43164.0,62.4026,62.4172,62.4026,62.4172,43164.0
2019-05-20 14:55:00,85.84,85.86,85.83,85.85,92583.0,62.4172,62.4317,62.4099,62.4244,92583.0
2019-05-20 15:00:00,85.84,85.85,85.81,85.81,73182.0,62.4172,62.4244,62.3954,62.3954,73182.0
2019-05-20 15:05:00,85.81,85.83,85.81,85.81,76860.0,62.3954,62.4099,62.3954,62.3954,76860.0
2019-05-20 15:10:00,85.82,85.82,85.78,85.82,97838.0,62.4026,62.4026,62.3735,62.4026,97838.0
2019-05-20 15:15:00,85.81,85.85,85.8,85.84,84074.0,62.3954,62.4244,62.3881,62.4172,84074.0
2019-05-20 15:20:00,85.84,85.86,85.82,85.84,126878.0,62.4172,62.4317,62.4026,62.4172,126878.0
2019-05-20 15:25:00,85.84,85.86,85.84,85.86,203498.0,62.4172,62.4317,62.4172,62.4317,203498.0
2019-05-20 15:30:00,85.86,85.87,85.84,85.86,196404.0,62.4317,62.439,62.4172,62.4317,196404.0
2019-05-20 15:35:00,85.86,85.92,85.85,85.91,318143.0,62.4317,62.4753,62.4244,62.4681,318143.0
2019-05-20 15:40:00,85.91,85.92,85.88,85.89,250251.0,62.4681,62.4753,62.4462,62.4535,250251.0
2019-05-20 15:45:00,85.88,85.89,85.87,85.87,121851.0,62.4462,62.4535,62.439,62.439,121851.0
2019-05-20 15:50:00,85.88,85.88,85.86,85.87,396248.0,62.4462,62.4462,62.4317,62.439,396248.0
2019-05-20 15:55:00,85.88,85.91,85.87,85.88,771025.0,62.4462,62.4681,62.439,62.4462,771025.0
2019-05-21 09:30:00,85.99,86.09,85.99,86.08,276779.0,62.5262,62.5989,62.5262,62.5917,276779.0
2019-05-21 09:35:00,86.08,86.1,86.07,86.08,367553.0,62.5917,62.6062,62.5844,62.5917,367553.0
2019-05-21 09:40:00,86.08,86.09,86.06,86.08,380795.0,62.5917,62.5989,62.5771,62.5917,380795.0
2019-05-21 09:45:00,86.07,86.09,86.05,86.08,62938.0,62.5844,62.5989,62.5699,62.5917,62938.0
2019-05-21 09:50:00,86.08,86.08,86.02,86.06,110776.0,62.5917,62.5917,62.548,62.5771,110776.0
2019-05-21 09:55:00,86.05,86.07,86.04,86.06,114168.0,62.5699,62.5844,62.5626,62.5771,114168.0
2019-05-21 10:00:00,86.06,86.07,86.05,86.05,341357.0,62.5771,62.5844,62.5699,62.5699,341357.0
2019-05-21 10:05:00,86.06,86.07,86.04,86.04,81680.0,62.5771,62.5844,62.5626,62.5626,81680.0
2019-05-21 10:10:00,86.05,86.06,86.03,86.05,96299.0,62.5699,62.5771,62.5553,62.5699,96299.0
2019-05-21 10:15:00,86.04,86.07,86.04,86.07,59739.0,62.5626,62.5844,62.5626,62.5844,59739.0
2019-05-21 10:20:00,86.07,86.08,86.07,86.08,103737.0,62.5844,62.5917,62.5844,62.5917,103737.0
2019-05-21 10:25:00,86.08,86.08,86.06,86.06,107735.0,62.5917,62.5917,62.5771,62.5771,107735.0
2019-05-21 10:30:00,86.07,86.11,86.06,86.11,161167.0,62.5844,62.6135,62.5771,62.6135,161167.0
2019-05-21 10:35:00,86.11,86.11,86.1,86.11,52782.0,62.6135,62.6135,62.6062,62.6135,52782.0
2019-05-21 10:40:00,86.11,86.15,86.11,86.14,132933.0,62.6135,62.6426,62.6135,62.6353,132933.0
2019-05-21 10:45:00,86.15,86.15,86.11,86.11,108331.0,62.6426,62.6426,62.6135,62.6135,108331.0
2019-05-21 10:50:00,86.11,86.14,86.1,86.14,180545.0,62.6135,62.6353,62.6062,62.6353,180545.0
2019-05-21 10:55:00,86.13,86.14,86.11,86.13,153181.0,62.628,62.6353,62.6135,62.628,153181.0
2019-05-21 11:00:00,86.13,86.13,86.1,86.11,442179.0,62.628,62.628,62.6062,62.6135,442179.0
2019-05-21 11:05:00,86.11,86.12,86.1,86.11,179434.0,62.6135,62.6208,62.6062,62.6135,179434.0
2019-05-21 11:10:00,86.12,86.12,86.11,86.12,46805.0,62.6208,62.6208,62.6135,62.6208,46805.0
2019-05-21 11:15:00,86.12,86.12,86.11,86.12,172920.0,62.6208,62.6208,62.6135,62.6208,172920.0
2019-05-21 11:20:00,86.12,86.12,86.1,86.1,156550.0,62.6208,62.6208,62.6062,62.6062,156550.0
2019-05-21 11:25:00,86.11,86.12,86.1,86.12,100443.0,62.6135,62.6208,62.6062,62.6208,100443.0
2019-05-21 11:30:00,86.12,86.12,86.1,86.1,115425.0,62.6208,62.6208,62.6062,62.6062,115425.0
2019-05-21 11:35:00,86.1,86.11,86.1,86.1,48594.0,62.6062,62.6135,62.6062,62.6062,48594.0
2019-05-21 11:40:00,86.1,86.11,86.09,86.09,186238.0,62.6062,62.6135,62.5989,62.5989,186238.0
2019-05-21 11:45:00,86.09,86.1,86.09,86.09,64182.0,62.5989,62.6062,62.5989,62.5989,64182.0
2019-05-21 11:50:00,86.09,86.1,86.05,86.06,172010.0,62.5989,62.6062,62.5699,62.5771,172010.0
2019-05-21 11:55:00,86.06,86.07,86.05,86.07,199814.0,62.5771,62.5844,62.5699,62.5844,199814.0
2019-05-21 12:00:00,86.07,86.09,86.06,86.09,356417.0,62.5844,62.5989,62.5771,62.5989,356417.0
2019-05-21 12:05:00,86.08,86.09,86.08,86.09,67075.0,62.5917,62.5989,62.5917,62.5989,67075.0
2019-05-21 12:10:00,86.09,86.1,86.08,86.1,230193.0,62.5989,62.6062,62.5917,62.6062,230193.0
2019-05-21 12:15:00,86.1,86.14,86.09,86.1,880565.0,62.6062,62.6353,62.5989,62.6062,880565.0
2019-05-21 12:20:00,86.11,86.11,86.09,86.1,121894.0,62.6135,62.6135,62.5989,62.6062,121894.0
2019-05-21 12:25:00,86.1,86.11,86.09,86.1,231047.0,62.6062,62.6135,62.5989,62.6062,231047.0
2019-05-21 12:30:00,86.09,86.1,86.09,86.1,86678.0,62.5989,62.6062,62.5989,62.6062,86678.0
2019-05-21 12:35:00,86.09,86.1,86.09,86.09,91051.0,62.5989,62.6062,62.5989,62.5989,91051.0
2019-05-21 12:40:00,86.09,86.1,86.09,86.1,56805.0,62.5989,62.6062,62.5989,62.6062,56805.0
2019-05-21 12:45:00,86.1,86.11,86.09,86.11,94891.0,62.6062,62.6135,62.5989,62.6135,94891.0
2019-05-21 12:50:00,86.11,86.11,86.1,86.11,39369.0,62.6135,62.6135,62.6062,62.6135,39369.0
2019-05-21 12:55:00,86.11,86.11,86.1,86.11,56424.0,62.6135,62.6135,62.6062,62.6135,56424.0
2019-05-21 13:00:00,86.11,86.12,86.1,86.12,60396.0,62.6135,62.6208,62.6062,62.6208,60396.0
2019-05-21 13:05:00,86.12,86.12,86.11,86.12,22680.0,62.6208,62.6208,62.6135,62.6208,22680.0
2019-05-21 13:10:00,86.11,86.12,86.11,86.12,17501.0,62.6135,62.6208,62.6135,62.6208,17501.0
2019-05-21 13:15:00,86.12,86.12,86.1,86.11,104087.0,62.6208,62.6208,62.6062,62.6135,104087.0
2019-05-21 13:20:00,86.11,86.11,86.1,86.1,54895.0,62.6135,62.6135,62.6062,62.6062,54895.0
2019-05-21 13:25:00,86.11,86.11,86.1,86.1,29178.0,62.6135,62.6135,62.6062,62.6062,29178.0
2019-05-21 13:30:00,86.1,86.11,86.09,86.09,97028.0,62.6062,62.6135,62.5989,62.5989,97028.0
2019-05-21 13:35:00,86.09,86.1,86.09,86.09,25823.0,62.5989,62.6062,62.5989,62.5989,25823.0
2019-05-21 13:40:00,86.09,86.1,86.09,86.09,37114.0,62.5989,62.6062,62.5989,62.5989,37114.0
2019-05-21 13:45:00,86.09,86.11,86.09,86.11,167806.0,62.5989,62.6135,62.5989,62.6135,167806.0
2019-05-21 13:50:00,86.11,86.11,86.1,86.11,10630.0,62.6135,62.6135,62.6062,62.6135,10630.0
2019-05-21 13:55:00,86.11,86.11,86.1,86.1,113462.0,62.6135,62.6135,62.6062,62.6062,113462.0
2019-05-21 14:00:00,86.1,86.11,86.1,86.11,35780.0,62.6062,62.6135,62.6062,62.6135,35780.0
2019-05-21 14:05:00,86.1,86.11,86.1,86.11,25621.0,62.6062,62.6135,62.6062,62.6135,25621.0
2019-05-21 14:10:00,86.11,86.11,86.1,86.1,391906.0,62.6135,62.6135,62.6062,62.6062,391906.0
2019-05-21 14:15:00,86.1,86.11,86.1,86.11,57244.0,62.6062,62.6135,62.6062,62.6135,57244.0
2019-05-21 14:20:00,86.1,86.11,86.1,86.11,39908.0,62.6062,62.6135,62.6062,62.6135,39908.0
2019-05-21 14:25:00,86.11,86.12,86.1,86.12,192295.0,62.6135,62.6208,62.6062,62.6208,192295.0
2019-05-21 14:30:00,86.11,86.13,86.11,86.12,415589.0,62.6135,62.628,62.6135,62.6208,415589.0
2019-05-21 14:35:00,86.12,86.12,86.11,86.12,11075.0,62.6208,62.6208,62.6135,62.6208,11075.0
2019-05-21 14:40:00,86.12,86.12,86.11,86.12,58098.0,62.6208,62.6208,62.6135,62.6208,58098.0
2019-05-21 14:45:00,86.11,86.12,86.11,86.11,33376.0,62.6135,62.6208,62.6135,62.6135,33376.0
2019-05-21 14:50:00,86.11,86.12,86.1,86.1,82537.0,62.6135,62.6208,62.6062,62.6062,82537.0
2019-05-21 14:55:00,86.11,86.11,86.1,86.11,68705.0,62.6135,62.6135,62.6062,62.6135,68705.0
2019-05-21 15:00:00,86.11,86.11,86.09,86.09,422691.0,62.6135,62.6135,62.5989,62.5989,422691.0
2019-05-21 15:05:00,86.09,86.1,86.09,86.1,95365.0,62.5989,62.6062,62.5989,62.6062,95365.0
2019-05-21 15:10:00,86.09,86.1,86.09,86.1,60373.0,62.5989,62.6062,62.5989,62.6062,60373.0
2019-05-21 15:15:00,86.09,86.12,86.09,86.12,273110.0,62.5989,62.6208,62.5989,62.6208,273110.0
2019-05-21 15:20:00,86.12,86.12,86.1,86.11,206946.0,62.6208,62.6208,62.6062,62.6135,206946.0
2019-05-21 15:25:00,86.11,86.11,86.1,86.11,273923.0,62.6135,62.6135,62.6062,62.6135,273923.0
2019-05-21 15:30:00,86.11,86.13,86.1,86.13,243124.0,62.6135,62.628,62.6062,62.628,243124.0
2019-05-21 15:35:00,86.13,86.13,86.12,86.13,147405.0,62.628,62.628,62.6208,62.628,147405.0
2019-05-21 15:40:00,86.13,86.14,86.12,86.13,382766.0,62.628,62.6353,62.6208,62.628,382766.0
2019-05-21 15:45:00,86.13,86.13,86.1,86.1,272379.0,62.628,62.628,62.6062,62.6062,272379.0
2019-05-21 15:50:00,86.11,86.11,86.09,86.1,552845.0,62.6135,62.6135,62.5989,62.6062,552845.0
2019-05-21 15:55:00,86.09,86.12,86.09,86.12,899419.0,62.5989,62.6208,62.5989,62.6208,899419.0
2019-05-22 09:30:00,86.08,86.09,86.04,86.08,76361.0,62.5917,62.5989,62.5626,62.5917,76361.0
2019-05-22 09:35:00,86.08,86.08,86.05,86.06,157044.0,62.5917,62.5917,62.5699,62.5771,157044.0
2019-05-22 09:40:00,86.06,86.08,86.04,86.07,94737.0,62.5771,62.5917,62.5626,62.5844,94737.0
2019-05-22 09:45:00,86.07,86.08,86.04,86.05,90035.0,62.5844,62.5917,62.5626,62.5699,90035.0
2019-05-22 09:50:00,86.05,86.06,86.01,86.06,278997.0,62.5699,62.5771,62.5408,62.5771,278997.0
2019-05-22 09:55:00,86.06,86.06,86.04,86.05,190894.0,62.5771,62.5771,62.5626,62.5699,190894.0
2019-05-22 10:00:00,86.05,86.05,86.03,86.04,32499.0,62.5699,62.5699,62.5553,62.5626,32499.0
2019-05-22 10:05:00,86.04,86.04,86.02,86.03,186008.0,62.5626,62.5626,62.548,62.5553,186008.0
2019-05-22 10:10:00,86.03,86.03,85.99,86.02,181020.0,62.5553,62.5553,62.5262,62.548,181020.0
2019-05-22 10:15:00,86.02,86.07,86.01,86.04,155073.0,62.548,62.5844,62.5408,62.5626,155073.0
2019-05-22 10:20:00,86.05,86.06,86.02,86.06,74444.0,62.5699,62.5771,62.548,62.5771,74444.0
2019-05-22 10:25:00,86.05,86.07,86.04,86.05,77656.0,62.5699,62.5844,62.5626,62.5699,77656.0
2019-05-22 10:30:00,86.05,86.06,86.03,86.04,406477.0,62.5699,62.5771,62.5553,62.5626,406477.0
2019-05-22 10:35:00,86.05,86.05,86.02,86.04,82472.0,62.5699,62.5699,62.548,62.5626,82472.0
2019-05-22 10:40:00,86.03,86.06,86.02,86.06,95540.0,62.5553,62.5771,62.548,62.5771,95540.0
2019-05-22 10:45:00,86.06,86.07,86.05,86.06,63767.0,62.5771,62.5844,62.5699,62.5771,63767.0
2019-05-22 10:50:00,86.06,86.1,86.06,86.08,92578.0,62.5771,62.6062,62.5771,62.5917,92578.0
2019-05-22 10:55:00,86.08,86.08,86.04,86.05,440052.0,62.5917,62.5917,62.5626,62.5699,440052.0
2019-05-22 11:00:00,86.05,86.05,86.02,86.03,103252.0,62.5699,62.5699,62.548,62.5553,103252.0
2019-05-22 11:05:00,86.04,86.04,86.03,86.04,16927.0,62.5626,62.5626,62.5553,62.5626,16927.0
2019-05-22 11:10:00,86.03,86.06,86.02,86.06,128001.0,62.5553,62.5771,62.548,62.5771,128001.0
2019-05-22 11:15:00,86.06,86.08,86.05,86.07,26295.0,62.5771,62.5917,62.5699,62.5844,26295.0
2019-05-22 11:20:00,86.07,86.08,86.05,86.06,54226.0,62.5844,62.5917,62.5699,62.5771,54226.0
2019-05-22 11:25:00,86.06,86.08,86.05,86.07,208096.0,62.5771,62.5917,62.5699,62.5844,208096.0
2019-05-22 11:30:00,86.07,86.08,86.06,86.07,283516.0,62.5844,62.5917,62.5771,62.5844,283516.0
2019-05-22 11:35:00,86.07,86.07,86.03,86.05,72662.0,62.5844,62.5844,62.5553,62.5699,72662.0
2019-05-22 11:40:00,86.04,86.06,86.03,86.04,32415.0,62.5626,62.5771,62.5553,62.5626,32415.0
2019-05-22 11:45:00,86.04,86.06,86.02,86.04,54155.0,62.5626,62.5771,62.548,62.5626,54155.0
2019-05-22 11:50:00,86.04,86.06,86.01,86.02,62472.0,62.5626,62.5771,62.5408,62.548,62472.0
2019-05-22 11:55:00,86.03,86.06,86.02,86.05,37174.0,62.5553,62.5771,62.548,62.5699,37174.0
2019-05-22 12:00:00,86.05,86.05,86.03,86.03,92719.0,62.5699,62.5699,62.5553,62.5553,92719.0
2019-05-22 12:05:00,86.03,86.04,86.01,86.04,81518.0,62.5553,62.5626,62.5408,62.5626,81518.0
2019-05-22 12:10:00,86.04,86.04,86.0,86.02,46558.0,62.5626,62.5626,62.5335,62.548,46558.0
2019-05-22 12:15:00,86.02,86.04,86.02,86.04,190333.0,62.548,62.5626,62.548,62.5626,190333.0
2019-05-22 12:20:00,86.05,86.06,86.03,86.04,62342.0,62.5699,62.5771,62.5553,62.5626,62342.0
2019-05-22 12:25:00,86.04,86.04,86.01,86.03,42563.0,62.5626,62.5626,62.5408,62.5553,42563.0
2019-05-22 12:30:00,86.03,86.03,86.0,86.01,24480.0,62.5553,62.5553,62.5335,62.5408,24480.0
2019-05-22 12:35:00,86.01,86.02,86.0,86.01,46505.0,62.5408,62.548,62.5335,62.5408,46505.0
2019-05-22 12:40:00,86.01,86.01,85.99,85.99,97220.0,62.5408,62.5408,62.5262,62.5262,97220.0
2019-05-22 12:45:00,85.99,86.0,85.99,86.0,26257.0,62.5262,62.5335,62.5262,62.5335,26257.0
2019-05-22 12:50:00,86.0,86.0,85.98,86.0,73366.0,62.5335,62.5335,62.519,62.5335,73366.0
2019-05-22 12:55:00,86.0,86.01,85.99,86.0,53372.0,62.5335,62.5408,62.5262,62.5335,53372.0
2019-05-22 13:00:00,86.0,86.01,85.99,86.0,92085.0,62.5335,62.5408,62.5262,62.5335,92085.0
2019-05-22 13:05:00,86.0,86.0,85.98,85.98,65259.0,62.5335,62.5335,62.519,62.519,65259.0
2019-05-22 13:10:00,85.98,86.01,85.97,86.01,74191.0,62.519,62.5408,62.5117,62.5408,74191.0
2019-05-22 13:15:00,86.01,86.02,86.0,86.02,50124.0,62.5408,62.548,62.5335,62.548,50124.0
2019-05-22 13:20:00,86.02,86.02,85.99,86.02,66961.0,62.548,62.548,62.5262,62.548,66961.0
2019-05-22 13:25:00,86.02,86.02,86.01,86.02,19815.0,62.548,62.548,62.5408,62.548,19815.0
2019-05-22 13:30:00,86.01,86.02,86.0,86.02,62856.0,62.5408,62.548,62.5335,62.548,62856.0
2019-05-22 13:35:00,86.01,86.02,86.01,86.02,7910.0,62.5408,62.548,62.5408,62.548,7910.0
2019-05-22 13:40:00,86.02,86.04,86.01,86.03,49427.0,62.548,62.5626,62.5408,62.5553,49427.0
2019-05-22 13:45:00,86.04,86.04,86.02,86.04,39194.0,62.5626,62.5626,62.548,62.5626,39194.0
2019-05-22 13:50:00,86.04,86.06,86.03,86.06,70469.0,62.5626,62.5771,62.5553,62.5771,70469.0
2019-05-22 13:55:00,86.06,86.06,86.04,86.05,44359.0,62.5771,62.5771,62.5626,62.5699,44359.0
2019-05-22 14:00:00,86.04,86.05,86.02,86.02,34171.0,62.5626,62.5699,62.548,62.548,34171.0
2019-05-22 14:05:00,86.03,86.06,86.03,86.06,95702.0,62.5553,62.5771,62.5553,62.5771,95702.0
2019-05-22 14:10:00,86.06,86.08,86.05,86.07,167350.0,62.5771,62.5917,62.5699,62.5844,167350.0
2019-05-22 14:15:00,86.08,86.08,86.06,86.07,147789.0,62.5917,62.5917,62.5771,62.5844,147789.0
2019-05-22 14:20:00,86.08,86.1,86.08,86.09,137283.0,62.5917,62.6062,62.5917,62.5989,137283.0
2019-05-22 14:25:00,86.09,86.1,86.08,86.09,53139.0,62.5989,62.6062,62.5917,62.5989,53139.0
2019-05-22 14:30:00,86.09,86.12,86.09,86.11,117346.0,62.5989,62.6208,62.5989,62.6135,117346.0
2019-05-22 14:35:00,86.11,86.15,86.11,86.15,102522.0,62.6135,62.6426,62.6135,62.6426,102522.0
2019-05-22 14:40:00,86.15,86.16,86.13,86.14,103026.0,62.6426,62.6498,62.628,62.6353,103026.0
2019-05-22 14:45:00,86.14,86.14,86.12,86.14,87814.0,62.6353,62.6353,62.6208,62.6353,87814.0
2019-05-22 14:50:00,86.14,86.14,86.12,86.13,43114.0,62.6353,62.6353,62.6208,62.628,43114.0
2019-05-22 14:55:00,86.13,86.14,86.12,86.14,55834.0,62.628,62.6353,62.6208,62.6353,55834.0
2019-05-22 15:00:00,86.13,86.17,86.13,86.16,200945.0,62.628,62.6571,62.628,62.6498,200945.0
2019-05-22 15:05:00,86.15,86.17,86.15,86.16,83143.0,62.6426,62.6571,62.6426,62.6498,83143.0
2019-05-22 15:10:00,86.16,86.19,86.15,86.19,227626.0,62.6498,62.6717,62.6426,62.6717,227626.0
2019-05-22 15:15:00,86.19,86.19,86.18,86.19,113655.0,62.6717,62.6717,62.6644,62.6717,113655.0
2019-05-22 15:20:00,86.19,86.19,86.18,86.19,188153.0,62.6717,62.6717,62.6644,62.6717,188153.0
2019-05-22 15:25:00,86.19,86.19,86.18,86.19,109481.0,62.6717,62.6717,62.6644,62.6717,109481.0
2019-05-22 15:30:00,86.19,86.19,86.18,86.19,92418.0,62.6717,62.6717,62.6644,62.6717,92418.0
2019-05-22 15:35:00,86.18,86.19,86.17,86.17,426785.0,62.6644,62.6717,62.6571,62.6571,426785.0
2019-05-22 15:40:00,86.17,86.19,86.16,86.19,366713.0,62.6571,62.6717,62.6498,62.6717,366713.0
2019-05-22 15:45:00,86.19,86.19,86.16,86.17,848587.0,62.6717,62.6717,62.6498,62.6571,848587.0
2019-05-22 15:50:00,86.17,86.17,86.16,86.17,242570.0,62.6571,62.6571,62.6498,62.6571,242570.0
2019-05-22 15:55:00,86.17,86.19,86.16,86.18,779032.0,62.6571,62.6717,62.6498,62.6644,779032.0
2019-05-23 09:30:00,85.98,85.99,85.81,85.83,293150.0,62.519,62.5262,62.3954,62.4099,293150.0
2019-05-23 09:35:00,85.82,85.82,85.8,85.81,188351.0,62.4026,62.4026,62.3881,62.3954,188351.0
2019-05-23 09:40:00,85.8,85.81,85.77,85.78,144174.0,62.3881,62.3954,62.3663,62.3735,144174.0
2019-05-23 09:45:00,85.77,85.82,85.75,85.81,645331.0,62.3663,62.4026,62.3517,62.3954,645331.0
2019-05-23 09:50:00,85.81,85.83,85.78,85.81,319524.0,62.3954,62.4099,62.3735,62.3954,319524.0
2019-05-23 09:55:00,85.81,85.84,85.79,85.82,255333.0,62.3954,62.4172,62.3808,62.4026,255333.0
2019-05-23 10:00:00,85.82,85.82,85.8,85.8,792369.0,62.4026,62.4026,62.3881,62.3881,792369.0
2019-05-23 10:05:00,85.8,85.81,85.77,85.78,133453.0,62.3881,62.3954,62.3663,62.3735,133453.0
2019-05-23 10:10:00,85.78,85.81,85.77,85.78,63839.0,62.3735,62.3954,62.3663,62.3735,63839.0
2019-05-23 10:15:00,85.79,85.8,85.75,85.76,304738.0,62.3808,62.3881,62.3517,62.359,304738.0
2019-05-23 10:20:00,85.76,85.78,85.73,85.76,234027.0,62.359,62.3735,62.3372,62.359,234027.0
2019-05-23 10:25:00,85.76,85.78,85.74,85.78,195021.0,62.359,62.3735,62.3445,62.3735,195021.0
2019-05-23 10:30:00,85.78,85.83,85.76,85.83,422392.0,62.3735,62.4099,62.359,62.4099,422392.0
2019-05-23 10:35:00,85.83,85.84,85.81,85.84,210824.0,62.4099,62.4172,62.3954,62.4172,210824.0
2019-05-23 10:40:00,85.85,85.85,85.82,85.82,31396.0,62.4244,62.4244,62.4026,62.4026,31396.0
2019-05-23 10:45:00,85.81,85.83,85.8,85.81,171215.0,62.3954,62.4099,62.3881,62.3954,171215.0
2019-05-23 10:50:00,85.82,85.84,85.8,85.83,72520.0,62.4026,62.4172,62.3881,62.4099,72520.0
2019-05-23 10:55:00,85.84,85.84,85.81,85.82,54283.0,62.4172,62.4172,62.3954,62.4026,54283.0
2019-05-23 11:00:00,85.82,85.83,85.77,85.78,259949.0,62.4026,62.4099,62.3663,62.3735,259949.0
2019-05-23 11:05:00,85.78,85.81,85.76,85.79,84347.0,62.3735,62.3954,62.359,62.3808,84347.0
2019-05-23 11:10:00,85.79,85.8,85.75,85.75,111985.0,62.3808,62.3881,62.3517,62.3517,111985.0
2019-05-23 11:15:00,85.75,85.78,85.74,85.77,101879.0,62.3517,62.3735,62.3445,62.3663,101879.0
2019-05-23 11:20:00,85.78,85.79,85.75,85.77,80318.0,62.3735,62.3808,62.3517,62.3663,80318.0
2019-05-23 11:25:00,85.77,85.8,85.76,85.78,195631.0,62.3663,62.3881,62.359,62.3735,195631.0
2019-05-23 11:30:00,85.78,85.8,85.77,85.78,313351.0,62.3735,62.3881,62.3663,62.3735,313351.0
2019-05-23 11:35:00,85.78,85.78,85.75,85.78,190566.0,62.3735,62.3735,62.3517,62.3735,190566.0
2019-05-23 11:40:00,85.77,85.78,85.75,85.77,105779.0,62.3663,62.3735,62.3517,62.3663,105779.0
2019-05-23 11:45:00,85.76,85.77,85.73,85.75,183216.0,62.359,62.3663,62.3372,62.3517,183216.0
2019-05-23 11:50:00,85.75,85.76,85.72,85.72,51517.0,62.3517,62.359,62.3299,62.3299,51517.0
2019-05-23 11:55:00,85.72,85.72,85.68,85.69,78304.0,62.3299,62.3299,62.3008,62.3081,78304.0
2019-05-23 12:00:00,85.7,85.73,85.69,85.73,66732.0,62.3154,62.3372,62.3081,62.3372,66732.0
2019-05-23 12:05:00,85.73,85.78,85.72,85.74,161413.0,62.3372,62.3735,62.3299,62.3445,161413.0
2019-05-23 12:10:00,85.74,85.75,85.73,85.75,304498.0,62.3445,62.3517,62.3372,62.3517,304498.0
2019-05-23 12:15:00,85.75,85.75,85.72,85.72,200182.0,62.3517,62.3517,62.3299,62.3299,200182.0
2019-05-23 12:20:00,85.73,85.73,85.69,85.7,92511.0,62.3372,62.3372,62.3081,62.3154,92511.0
2019-05-23 12:25:00,85.71,85.74,85.71,85.73,43047.0,62.3226,62.3445,62.3226,62.3372,43047.0
2019-05-23 12:30:00,85.73,85.75,85.71,85.74,150122.0,62.3372,62.3517,62.3226,62.3445,150122.0
2019-05-23 12:35:00,85.74,85.75,85.73,85.74,349236.0,62.3445,62.3517,62.3372,62.3445,349236.0
2019-05-23 12:40:00,85.74,85.75,85.73,85.74,159039.0,62.3445,62.3517,62.3372,62.3445,159039.0
2019-05-23 12:45:00,85.74,85.77,85.73,85.76,359034.0,62.3445,62.3663,62.3372,62.359,359034.0
2019-05-23 12:50:00,85.76,85.76,85.69,85.71,136817.0,62.359,62.359,62.3081,62.3226,136817.0
2019-05-23 12:55:00,85.71,85.72,85.68,85.69,150776.0,62.3226,62.3299,62.3008,62.3081,150776.0
2019-05-23 13:00:00,85.68,85.72,85.67,85.72,325671.0,62.3008,62.3299,62.2936,62.3299,325671.0
2019-05-23 13:05:00,85.72,85.72,85.7,85.7,163936.0,62.3299,62.3299,62.3154,62.3154,163936.0
2019-05-23 13:10:00,85.7,85.71,85.7,85.71,32405.0,62.3154,62.3226,62.3154,62.3226,32405.0
2019-05-23 13:15:00,85.7,85.71,85.69,85.7,89110.0,62.3154,62.3226,62.3081,62.3154,89110.0
2019-05-23 13:20:00,85.7,85.72,85.69,85.72,82043.0,62.3154,62.3299,62.3081,62.3299,82043.0
2019-05-23 13:25:00,85.72,85.74,85.71,85.73,45226.0,62.3299,62.3445,62.3226,62.3372,45226.0
2019-05-23 13:30:00,85.73,85.73,85.71,85.72,98102.0,62.3372,62.3372,62.3226,62.3299,98102.0
2019-05-23 13:35:00,85.72,85.77,85.71,85.77,238757.0,62.3299,62.3663,62.3226,62.3663,238757.0
2019-05-23 13:40:00,85.77,85.78,85.74,85.76,146763.0,62.3663,62.3735,62.3445,62.359,146763.0
2019-05-23 13:45:00,85.76,85.77,85.74,85.74,159045.0,62.359,62.3663,62.3445,62.3445,159045.0
2019-05-23 13:50:00,85.74,85.77,85.73,85.76,30663.0,62.3445,62.3663,62.3372,62.359,30663.0
2019-05-23 13:55:00,85.75,85.78,85.74,85.78,198542.0,62.3517,62.3735,62.3445,62.3735,198542.0
2019-05-23 14:00:00,85.78,85.8,85.76,85.76,161734.0,62.3735,62.3881,62.359,62.359,161734.0
2019-05-23 14:05:00,85.77,85.78,85.76,85.76,101885.0,62.3663,62.3735,62.359,62.359,101885.0
2019-05-23 14:10:00,85.76,85.77,85.74,85.77,57939.0,62.359,62.3663,62.3445,62.3663,57939.0
2019-05-23 14:15:00,85.77,85.8,85.76,85.79,53794.0,62.3663,62.3881,62.359,62.3808,53794.0
2019-05-23 14:20:00,85.79,85.82,85.78,85.81,46244.0,62.3808,62.4026,62.3735,62.3954,46244.0
2019-05-23 14:25:00,85.81,85.81,85.77,85.78,62423.0,62.3954,62.3954,62.3663,62.3735,62423.0
2019-05-23 14:30:00,85.78,85.8,85.77,85.8,49738.0,62.3735,62.3881,62.3663,62.3881,49738.0
2019-05-23 14:35:00,85.8,85.81,85.77,85.78,31507.0,62.3881,62.3954,62.3663,62.3735,31507.0
2019-05-23 14:40:00,85.78,85.78,85.73,85.76,180154.0,62.3735,62.3735,62.3372,62.359,180154.0
2019-05-23 14:45:00,85.77,85.77,85.76,85.76,91145.0,62.3663,62.3663,62.359,62.359,91145.0
2019-05-23 14:50:00,85.76,85.77,85.74,85.77,210729.0,62.359,62.3663,62.3445,62.3663,210729.0
2019-05-23 14:55:00,85.77,85.77,85.74,85.74,70827.0,62.3663,62.3663,62.3445,62.3445,70827.0
2019-05-23 15:00:00,85.75,85.75,85.7,85.73,175957.0,62.3517,62.3517,62.3154,62.3372,175957.0
2019-05-23 15:05:00,85.73,85.75,85.72,85.73,110990.0,62.3372,62.3517,62.3299,62.3372,110990.0
2019-05-23 15:10:00,85.74,85.77,85.74,85.77,170729.0,62.3445,62.3663,62.3445,62.3663,170729.0
2019-05-23 15:15:00,85.77,85.78,85.74,85.76,451791.0,62.3663,62.3735,62.3445,62.359,451791.0
2019-05-23 15:20:00,85.77,85.82,85.76,85.81,257062.0,62.3663,62.4026,62.359,62.3954,257062.0
2019-05-23 15:25:00,85.8,85.86,85.79,85.84,552288.0,62.3881,62.4317,62.3808,62.4172,552288.0
2019-05-23 15:30:00,85.84,85.85,85.82,85.85,287416.0,62.4172,62.4244,62.4026,62.4244,287416.0
2019-05-23 15:35:00,85.84,85.85,85.81,85.81,156489.0,62.4172,62.4244,62.3954,62.3954,156489.0
2019-05-23 15:40:00,85.81,85.82,85.76,85.77,284510.0,62.3954,62.4026,62.359,62.3663,284510.0
2019-05-23 15:45:00,85.77,85.81,85.75,85.77,263493.0,62.3663,62.3954,62.3517,62.3663,263493.0
2019-05-23 15:50:00,85.77,85.81,85.75,85.8,633225.0,62.3663,62.3954,62.3517,62.3881,633225.0
2019-05-23 15:55:00,85.8,85.82,85.77,85.79,795246.0,62.3881,62.4026,62.3663,62.3808,795246.0
2019-05-24 09:30:00,85.92,85.97,85.87,85.92,527351.0,62.4753,62.5117,62.439,62.4753,527351.0
2019-05-24 09:35:00,85.92,85.93,85.91,85.91,146934.0,62.4753,62.4826,62.4681,62.4681,146934.0
2019-05-24 09:40:00,85.91,85.95,85.91,85.91,540653.0,62.4681,62.4971,62.4681,62.4681,540653.0
2019-05-24 09:45:00,85.92,85.93,85.86,85.87,203599.0,62.4753,62.4826,62.4317,62.439,203599.0
2019-05-24 09:50:00,85.87,85.87,85.84,85.84,401887.0,62.439,62.439,62.4172,62.4172,401887.0
2019-05-24 09:55:00,85.84,85.86,85.84,85.85,103914.0,62.4172,62.4317,62.4172,62.4244,103914.0
2019-05-24 10:00:00,85.84,85.87,85.84,85.86,106376.0,62.4172,62.439,62.4172,62.4317,106376.0
2019-05-24 10:05:00,85.85,85.87,85.85,85.86,489299.0,62.4244,62.439,62.4244,62.4317,489299.0
2019-05-24 10:10:00,85.86,85.86,85.83,85.84,269232.0,62.4317,62.4317,62.4099,62.4172,269232.0
2019-05-24 10:15:00,85.84,85.84,85.83,85.83,114534.0,62.4172,62.4172,62.4099,62.4099,114534.0
2019-05-24 10:20:00,85.84,85.84,85.81,85.81,215547.0,62.4172,62.4172,62.3954,62.3954,215547.0
2019-05-24 10:25:00,85.81,85.82,85.78,85.78,262952.0,62.3954,62.4026,62.3735,62.3735,262952.0
2019-05-24 10:30:00,85.78,85.78,85.76,85.77,331690.0,62.3735,62.3735,62.359,62.3663,331690.0
2019-05-24 10:35:00,85.77,85.78,85.76,85.77,115343.0,62.3663,62.3735,62.359,62.3663,115343.0
2019-05-24 10:40:00,85.77,85.78,85.75,85.75,399291.0,62.3663,62.3735,62.3517,62.3517,399291.0
2019-05-24 10:45:00,85.74,85.77,85.73,85.74,173355.0,62.3445,62.3663,62.3372,62.3445,173355.0
2019-05-24 10:50:00,85.74,85.74,85.7,85.71,197043.0,62.3445,62.3445,62.3154,62.3226,197043.0
2019-05-24 10:55:00,85.7,85.71,85.7,85.7,75448.0,62.3154,62.3226,62.3154,62.3154,75448.0
2019-05-24 11:00:00,85.7,85.73,85.7,85.71,211536.0,62.3154,62.3372,62.3154,62.3226,211536.0
2019-05-24 11:05:00,85.72,85.72,85.68,85.69,67327.0,62.3299,62.3299,62.3008,62.3081,67327.0
2019-05-24 11:10:00,85.68,85.73,85.67,85.73,665362.0,62.3008,62.3372,62.2936,62.3372,665362.0
2019-05-24 11:15:00,85.72,85.73,85.71,85.72,134387.0,62.3299,62.3372,62.3226,62.3299,134387.0
2019-05-24 11:20:00,85.72,85.74,85.71,85.74,108997.0,62.3299,62.3445,62.3226,62.3445,108997.0
2019-05-24 11:25:00,85.73,85.74,85.71,85.72,671025.0,62.3372,62.3445,62.3226,62.3299,671025.0
2019-05-24 11:30:00,85.72,85.73,85.71,85.73,125790.0,62.3299,62.3372,62.3226,62.3372,125790.0
2019-05-24 11:35:00,85.73,85.75,85.72,85.75,90338.0,62.3372,62.3517,62.3299,62.3517,90338.0
2019-05-24 11:40:00,85.75,85.75,85.72,85.72,68251.0,62.3517,62.3517,62.3299,62.3299,68251.0
2019-05-24 11:45:00,85.73,85.74,85.73,85.73,50460.0,62.3372,62.3445,62.3372,62.3372,50460.0
2019-05-24 11:50:00,85.74,85.74,85.73,85.74,55774.0,62.3445,62.3445,62.3372,62.3445,55774.0
2019-05-24 11:55:00,85.73,85.74,85.71,85.72,67545.0,62.3372,62.3445,62.3226,62.3299,67545.0
2019-05-24 12:00:00,85.72,85.72,85.71,85.72,51000.0,62.3299,62.3299,62.3226,62.3299,51000.0
2019-05-24 12:05:00,85.71,85.72,85.71,85.72,138235.0,62.3226,62.3299,62.3226,62.3299,138235.0
2019-05-24 12:10:00,85.71,85.72,85.71,85.71,34349.0,62.3226,62.3299,62.3226,62.3226,34349.0
2019-05-24 12:15:00,85.72,85.72,85.69,85.69,108935.0,62.3299,62.3299,62.3081,62.3081,108935.0
2019-05-24 12:20:00,85.7,85.71,85.69,85.7,84402.0,62.3154,62.3226,62.3081,62.3154,84402.0
2019-05-24 12:25:00,85.7,85.71,85.7,85.71,87476.0,62.3154,62.3226,62.3154,62.3226,87476.0
2019-05-24 12:30:00,85.7,85.75,85.7,85.75,229831.0,62.3154,62.3517,62.3154,62.3517,229831.0
2019-05-24 12:35:00,85.75,85.76,85.73,85.75,315927.0,62.3517,62.359,62.3372,62.3517,315927.0
2019-05-24 12:40:00,85.76,85.76,85.74,85.75,189903.0,62.359,62.359,62.3445,62.3517,189903.0
2019-05-24 12:45:00,85.75,85.76,85.74,85.76,104203.0,62.3517,62.359,62.3445,62.359,104203.0
2019-05-24 12:50:00,85.75,85.76,85.75,85.76,54477.0,62.3517,62.359,62.3517,62.359,54477.0
2019-05-24 12:55:00,85.76,85.76,85.75,85.76,45819.0,62.359,62.359,62.3517,62.359,45819.0
2019-05-24 13:00:00,85.76,85.78,85.75,85.77,279477.0,62.359,62.3735,62.3517,62.3663,279477.0
2019-05-24 13:05:00,85.76,85.77,85.76,85.77,64218.0,62.359,62.3663,62.359,62.3663,64218.0
2019-05-24 13:10:00,85.77,85.77,85.74,85.75,95564.0,62.3663,62.3663,62.3445,62.3517,95564.0
2019-05-24 13:15:00,85.75,85.76,85.74,85.76,89001.0,62.3517,62.359,62.3445,62.359,89001.0
2019-05-24 13:20:00,85.76,85.76,85.75,85.76,65350.0,62.359,62.359,62.3517,62.359,65350.0
2019-05-24 13:25:00,85.75,85.76,85.74,85.75,352139.0,62.3517,62.359,62.3445,62.3517,352139.0
2019-05-24 13:30:00,85.75,85.76,85.74,85.74,90755.0,62.3517,62.359,62.3445,62.3445,90755.0
2019-05-24 13:35:00,85.75,85.75,85.74,85.75,29821.0,62.3517,62.3517,62.3445,62.3517,29821.0
2019-05-24 13:40:00,85.75,85.75,85.74,85.75,38388.0,62.3517,62.3517,62.3445,62.3517,38388.0
2019-05-24 13:45:00,85.75,85.79,85.75,85.79,110339.0,62.3517,62.3808,62.3517,62.3808,110339.0
2019-05-24 13:50:00,85.79,85.79,85.77,85.78,47748.0,62.3808,62.3808,62.3663,62.3735,47748.0
2019-05-24 13:55:00,85.77,85.77,85.74,85.75,54333.0,62.3663,62.3663,62.3445,62.3517,54333.0
2019-05-24 14:00:00,85.74,85.75,85.74,85.75,36348.0,62.3445,62.3517,62.3445,62.3517,36348.0
2019-05-24 14:05:00,85.74,85.75,85.71,85.72,123036.0,62.3445,62.3517,62.3226,62.3299,123036.0
2019-05-24 14:10:00,85.72,85.74,85.71,85.72,100548.0,62.3299,62.3445,62.3226,62.3299,100548.0
2019-05-24 14:15:00,85.72,85.74,85.71,85.73,45907.0,62.3299,62.3445,62.3226,62.3372,45907.0
2019-05-24 14:20:00,85.73,85.75,85.73,85.74,82573.0,62.3372,62.3517,62.3372,62.3445,82573.0
2019-05-24 14:25:00,85.75,85.75,85.73,85.73,57826.0,62.3517,62.3517,62.3372,62.3372,57826.0
2019-05-24 14:30:00,85.73,85.74,85.72,85.73,62980.0,62.3372,62.3445,62.3299,62.3372,62980.0
2019-05-24 14:35:00,85.72,85.73,85.72,85.73,69668.0,62.3299,62.3372,62.3299,62.3372,69668.0
2019-05-24 14:40:00,85.73,85.79,85.72,85.78,294844.0,62.3372,62.3808,62.3299,62.3735,294844.0
2019-05-24 14:45:00,85.78,85.79,85.76,85.77,50959.0,62.3735,62.3808,62.359,62.3663,50959.0
2019-05-24 14:50:00,85.77,85.77,85.76,85.76,58905.0,62.3663,62.3663,62.359,62.359,58905.0
2019-05-24 14:55:00,85.77,85.77,85.76,85.76,39724.0,62.3663,62.3663,62.359,62.359,39724.0
2019-05-24 15:00:00,85.77,85.77,85.75,85.77,204322.0,62.3663,62.3663,62.3517,62.3663,204322.0
2019-05-24 15:05:00,85.77,85.8,85.76,85.79,423681.0,62.3663,62.3881,62.359,62.3808,423681.0
2019-05-24 15:10:00,85.79,85.79,85.78,85.78,47850.0,62.3808,62.3808,62.3735,62.3735,47850.0
2019-05-24 15:15:00,85.78,85.79,85.77,85.77,107662.0,62.3735,62.3808,62.3663,62.3663,107662.0
2019-05-24 15:20:00,85.77,85.77,85.76,85.77,72252.0,62.3663,62.3663,62.359,62.3663,72252.0
2019-05-24 15:25:00,85.77,85.79,85.76,85.79,115884.0,62.3663,62.3808,62.359,62.3808,115884.0
2019-05-24 15:30:00,85.79,85.79,85.76,85.78,246469.0,62.3808,62.3808,62.359,62.3735,246469.0
2019-05-24 15:35:00,85.78,85.78,85.77,85.78,181871.0,62.3735,62.3735,62.3663,62.3735,181871.0
2019-05-24 15:40:00,85.78,85.78,85.75,85.76,278816.0,62.3735,62.3735,62.3517,62.359,278816.0
2019-05-24 15:45:00,85.75,85.76,85.73,85.73,402750.0,62.3517,62.359,62.3372,62.3372,402750.0
2019-05-24 15:50:00,85.73,85.74,85.68,85.68,816114.0,62.3372,62.3445,62.3008,62.3008,816114.0
2019-05-24 15:55:00,85.69,85.71,85.64,85.66,1446432.0,62.3081,62.3226,62.2717,62.2863,1446432.0
2019-05-28 09:30:00,85.75,85.8,85.74,85.8,380488.0,62.3517,62.3881,62.3445,62.3881,380488.0
2019-05-28 09:35:00,85.8,85.82,85.8,85.81,131722.0,62.3881,62.4026,62.3881,62.3954,131722.0
2019-05-28 09:40:00,85.81,85.81,85.78,85.78,57123.0,62.3954,62.3954,62.3735,62.3735,57123.0
2019-05-28 09:45:00,85.79,85.81,85.77,85.8,200972.0,62.3808,62.3954,62.3663,62.3881,200972.0
2019-05-28 09:50:00,85.8,85.81,85.78,85.78,43717.0,62.3881,62.3954,62.3735,62.3735,43717.0
2019-05-28 09:55:00,85.78,85.79,85.74,85.74,384526.0,62.3735,62.3808,62.3445,62.3445,384526.0
2019-05-28 10:00:00,85.75,85.76,85.72,85.72,285283.0,62.3517,62.359,62.3299,62.3299,285283.0
2019-05-28 10:05:00,85.73,85.75,85.71,85.71,796845.0,62.3372,62.3517,62.3226,62.3226,796845.0
2019-05-28 10:10:00,85.7,85.71,85.68,85.69,429988.0,62.3154,62.3226,62.3008,62.3081,429988.0
2019-05-28 10:15:00,85.69,85.69,85.66,85.68,125843.0,62.3081,62.3081,62.2863,62.3008,125843.0
2019-05-28 10:20:00,85.68,85.7,85.68,85.68,112734.0,62.3008,62.3154,62.3008,62.3008,112734.0
2019-05-28 10:25:00,85.69,85.69,85.68,85.69,51840.0,62.3081,62.3081,62.3008,62.3081,51840.0
2019-05-28 10:30:00,85.68,85.69,85.66,85.68,107952.0,62.3008,62.3081,62.2863,62.3008,107952.0
2019-05-28 10:35:00,85.67,85.68,85.64,85.64,190490.0,62.2936,62.3008,62.2717,62.2717,190490.0
2019-05-28 10:40:00,85.64,85.69,85.64,85.67,383447.0,62.2717,62.3081,62.2717,62.2936,383447.0
2019-05-28 10:45:00,85.67,85.68,85.66,85.67,106582.0,62.2936,62.3008,62.2863,62.2936,106582.0
2019-05-28 10:50:00,85.67,85.68,85.66,85.67,171080.0,62.2936,62.3008,62.2863,62.2936,171080.0
2019-05-28 10:55:00,85.67,85.69,85.66,85.68,147799.0,62.2936,62.3081,62.2863,62.3008,147799.0
2019-05-28 11:00:00,85.68,85.71,85.67,85.71,150360.0,62.3008,62.3226,62.2936,62.3226,150360.0
2019-05-28 11:05:00,85.71,85.73,85.7,85.72,71389.0,62.3226,62.3372,62.3154,62.3299,71389.0
2019-05-28 11:10:00,85.72,85.74,85.7,85.74,148359.0,62.3299,62.3445,62.3154,62.3445,148359.0
2019-05-28 11:15:00,85.73,85.74,85.72,85.73,80613.0,62.3372,62.3445,62.3299,62.3372,80613.0
2019-05-28 11:20:00,85.73,85.73,85.7,85.7,327285.0,62.3372,62.3372,62.3154,62.3154,327285.0
2019-05-28 11:25:00,85.7,85.71,85.69,85.69,911096.0,62.3154,62.3226,62.3081,62.3081,911096.0
2019-05-28 11:30:00,85.69,85.7,85.69,85.7,398186.0,62.3081,62.3154,62.3081,62.3154,398186.0
2019-05-28 11:35:00,85.7,85.72,85.69,85.71,500136.0,62.3154,62.3299,62.3081,62.3226,500136.0
2019-05-28 11:40:00,85.71,85.74,85.71,85.71,159979.0,62.3226,62.3445,62.3226,62.3226,159979.0
2019-05-28 11:45:00,85.72,85.72,85.69,85.7,125431.0,62.3299,62.3299,62.3081,62.3154,125431.0
2019-05-28 11:50:00,85.7,85.7,85.68,85.68,184013.0,62.3154,62.3154,62.3008,62.3008,184013.0
2019-05-28 11:55:00,85.68,85.71,85.68,85.7,141045.0,62.3008,62.3226,62.3008,62.3154,141045.0
2019-05-28 12:00:00,85.7,85.71,85.69,85.7,172635.0,62.3154,62.3226,62.3081,62.3154,172635.0
2019-05-28 12:05:00,85.7,85.7,85.69,85.69,100329.0,62.3154,62.3154,62.3081,62.3081,100329.0
2019-05-28 12:10:00,85.69,85.72,85.69,85.71,40813.0,62.3081,62.3299,62.3081,62.3226,40813.0
2019-05-28 12:15:00,85.72,85.73,85.71,85.72,45478.0,62.3299,62.3372,62.3226,62.3299,45478.0
2019-05-28 12:20:00,85.72,85.73,85.72,85.72,41297.0,62.3299,62.3372,62.3299,62.3299,41297.0
2019-05-28 12:25:00,85.73,85.73,85.72,85.73,21789.0,62.3372,62.3372,62.3299,62.3372,21789.0
2019-05-28 12:30:00,85.72,85.73,85.72,85.73,25201.0,62.3299,62.3372,62.3299,62.3372,25201.0
2019-05-28 12:35:00,85.73,85.73,85.72,85.73,27243.0,62.3372,62.3372,62.3299,62.3372,27243.0
2019-05-28 12:40:00,85.72,85.73,85.71,85.71,41600.0,62.3299,62.3372,62.3226,62.3226,41600.0
2019-05-28 12:45:00,85.71,85.73,85.71,85.72,53122.0,62.3226,62.3372,62.3226,62.3299,53122.0
2019-05-28 12:50:00,85.72,85.73,85.71,85.71,56967.0,62.3299,62.3372,62.3226,62.3226,56967.0
2019-05-28 12:55:00,85.72,85.72,85.7,85.7,25586.0,62.3299,62.3299,62.3154,62.3154,25586.0
2019-05-28 13:00:00,85.7,85.71,85.69,85.7,29581.0,62.3154,62.3226,62.3081,62.3154,29581.0
2019-05-28 13:05:00,85.7,85.7,85.67,85.67,77108.0,62.3154,62.3154,62.2936,62.2936,77108.0
2019-05-28 13:10:00,85.67,85.68,85.67,85.67,24237.0,62.2936,62.3008,62.2936,62.2936,24237.0
2019-05-28 13:15:00,85.67,85.68,85.65,85.66,76023.0,62.2936,62.3008,62.279,62.2863,76023.0
2019-05-28 13:20:00,85.66,85.66,85.65,85.66,62032.0,62.2863,62.2863,62.279,62.2863,62032.0
2019-05-28 13:25:00,85.66,85.66,85.65,85.66,37676.0,62.2863,62.2863,62.279,62.2863,37676.0
2019-05-28 13:30:00,85.66,85.67,85.65,85.67,149918.0,62.2863,62.2936,62.279,62.2936,149918.0
2019-05-28 13:35:00,85.67,85.68,85.66,85.68,51896.0,62.2936,62.3008,62.2863,62.3008,51896.0
2019-05-28 13:40:00,85.68,85.72,85.68,85.7,73424.0,62.3008,62.3299,62.3008,62.3154,73424.0
2019-05-28 13:45:00,85.7,85.72,85.7,85.7,147353.0,62.3154,62.3299,62.3154,62.3154,147353.0
2019-05-28 13:50:00,85.7,85.71,85.68,85.69,62068.0,62.3154,62.3226,62.3008,62.3081,62068.0
2019-05-28 13:55:00,85.69,85.71,85.68,85.7,226676.0,62.3081,62.3226,62.3008,62.3154,226676.0
2019-05-28 14:00:00,85.7,85.71,85.66,85.67,146722.0,62.3154,62.3226,62.2863,62.2936,146722.0
2019-05-28 14:05:00,85.66,85.69,85.65,85.67,53360.0,62.2863,62.3081,62.279,62.2936,53360.0
2019-05-28 14:10:00,85.67,85.68,85.66,85.67,36892.0,62.2936,62.3008,62.2863,62.2936,36892.0
2019-05-28 14:15:00,85.67,85.67,85.66,85.66,79755.0,62.2936,62.2936,62.2863,62.2863,79755.0
2019-05-28 14:20:00,85.66,85.67,85.66,85.67,159862.0,62.2863,62.2936,62.2863,62.2936,159862.0
2019-05-28 14:25:00,85.67,85.67,85.63,85.63,199253.0,62.2936,62.2936,62.2645,62.2645,199253.0
2019-05-28 14:30:00,85.63,85.66,85.63,85.66,71099.0,62.2645,62.2863,62.2645,62.2863,71099.0
2019-05-28 14:35:00,85.66,85.66,85.65,85.65,47239.0,62.2863,62.2863,62.279,62.279,47239.0
2019-05-28 14:40:00,85.66,85.66,85.63,85.64,201031.0,62.2863,62.2863,62.2645,62.2717,201031.0
2019-05-28 14:45:00,85.63,85.65,85.63,85.64,90612.0,62.2645,62.279,62.2645,62.2717,90612.0
2019-05-28 14:50:00,85.63,85.64,85.6,85.6,162944.0,62.2645,62.2717,62.2427,62.2427,162944.0
2019-05-28 14:55:00,85.6,85.61,85.58,85.61,213169.0,62.2427,62.2499,62.2281,62.2499,213169.0
2019-05-28 15:00:00,85.6,85.61,85.6,85.61,37886.0,62.2427,62.2499,62.2427,62.2499,37886.0
2019-05-28 15:05:00,85.61,85.63,85.6,85.61,96855.0,62.2499,62.2645,62.2427,62.2499,96855.0
2019-05-28 15:10:00,85.62,85.62,85.59,85.61,208251.0,62.2572,62.2572,62.2354,62.2499,208251.0
2019-05-28 15:15:00,85.61,85.62,85.6,85.61,72801.0,62.2499,62.2572,62.2427,62.2499,72801.0
2019-05-28 15:20:00,85.62,85.62,85.61,85.61,34411.0,62.2572,62.2572,62.2499,62.2499,34411.0
2019-05-28 15:25:00,85.61,85.62,85.58,85.58,95397.0,62.2499,62.2572,62.2281,62.2281,95397.0
2019-05-28 15:30:00,85.59,85.59,85.54,85.56,475493.0,62.2354,62.2354,62.199,62.2136,475493.0
2019-05-28 15:35:00,85.55,85.56,85.52,85.53,170923.0,62.2063,62.2136,62.1845,62.1918,170923.0
2019-05-28 15:40:00,85.53,85.53,85.49,85.5,506824.0,62.1918,62.1918,62.1627,62.1699,506824.0
2019-05-28 15:45:00,85.49,85.53,85.49,85.53,596608.0,62.1627,62.1918,62.1627,62.1918,596608.0
2019-05-28 15:50:00,85.53,85.59,85.53,85.58,438568.0,62.1918,62.2354,62.1918,62.2281,438568.0
2019-05-28 15:55:00,85.59,85.59,85.56,85.58,571673.0,62.2354,62.2354,62.2136,62.2281,571673.0
2019-05-29 09:30:00,85.46,85.52,85.43,85.44,602847.0,62.1409,62.1845,62.119,62.1263,602847.0
2019-05-29 09:35:00,85.45,85.45,85.4,85.41,492328.0,62.1336,62.1336,62.0972,62.1045,492328.0
2019-05-29 09:40:00,85.41,85.44,85.39,85.44,307751.0,62.1045,62.1263,62.09,62.1263,307751.0
2019-05-29 09:45:00,85.43,85.45,85.4,85.41,377516.0,62.119,62.1336,62.0972,62.1045,377516.0
2019-05-29 09:50:00,85.41,85.41,85.37,85.38,360241.0,62.1045,62.1045,62.0754,62.0827,360241.0
2019-05-29 09:55:00,85.37,85.41,85.37,85.41,205179.0,62.0754,62.1045,62.0754,62.1045,205179.0
2019-05-29 10:00:00,85.41,85.43,85.39,85.41,260646.0,62.1045,62.119,62.09,62.1045,260646.0
2019-05-29 10:05:00,85.42,85.42,85.4,85.41,146080.0,62.1118,62.1118,62.0972,62.1045,146080.0
2019-05-29 10:10:00,85.42,85.44,85.4,85.44,50725.0,62.1118,62.1263,62.0972,62.1263,50725.0
2019-05-29 10:15:00,85.44,85.47,85.43,85.47,204968.0,62.1263,62.1481,62.119,62.1481,204968.0
2019-05-29 10:20:00,85.47,85.47,85.44,85.44,206931.0,62.1481,62.1481,62.1263,62.1263,206931.0
2019-05-29 10:25:00,85.44,85.46,85.43,85.45,3026178.0,62.1263,62.1409,62.119,62.1336,3026178.0
2019-05-29 10:30:00,85.45,85.46,85.44,85.46,387977.0,62.1336,62.1409,62.1263,62.1409,387977.0
2019-05-29 10:35:00,85.45,85.45,85.43,85.44,325183.0,62.1336,62.1336,62.119,62.1263,325183.0
2019-05-29 10:40:00,85.44,85.44,85.42,85.43,199529.0,62.1263,62.1263,62.1118,62.119,199529.0
2019-05-29 10:45:00,85.43,85.44,85.42,85.43,93100.0,62.119,62.1263,62.1118,62.119,93100.0
2019-05-29 10:50:00,85.42,85.44,85.42,85.43,63582.0,62.1118,62.1263,62.1118,62.119,63582.0
2019-05-29 10:55:00,85.42,85.43,85.41,85.42,91532.0,62.1118,62.119,62.1045,62.1118,91532.0
2019-05-29 11:00:00,85.42,85.45,85.41,85.44,124843.0,62.1118,62.1336,62.1045,62.1263,124843.0
2019-05-29 11:05:00,85.43,85.47,85.43,85.45,97723.0,62.119,62.1481,62.119,62.1336,97723.0
2019-05-29 11:10:00,85.45,85.45,85.42,85.42,127472.0,62.1336,62.1336,62.1118,62.1118,127472.0
2019-05-29 11:15:00,85.43,85.43,85.4,85.41,290676.0,62.119,62.119,62.0972,62.1045,290676.0
2019-05-29 11:20:00,85.41,85.41,85.37,85.38,333693.0,62.1045,62.1045,62.0754,62.0827,333693.0
2019-05-29 11:25:00,85.38,85.38,85.35,85.36,538496.0,62.0827,62.0827,62.0609,62.0681,538496.0
2019-05-29 11:30:00,85.36,85.37,85.35,85.36,216626.0,62.0681,62.0754,62.0609,62.0681,216626.0
2019-05-29 11:35:00,85.36,85.37,85.33,85.33,239219.0,62.0681,62.0754,62.0463,62.0463,239219.0
2019-05-29 11:40:00,85.33,85.34,85.29,85.3,361167.0,62.0463,62.0536,62.0172,62.0245,361167.0
2019-05-29 11:45:00,85.3,85.31,85.29,85.3,459406.0,62.0245,62.0318,62.0172,62.0245,459406.0
2019-05-29 11:50:00,85.3,85.3,85.27,85.28,366233.0,62.0245,62.0245,62.0027,62.01,366233.0
2019-05-29 11:55:00,85.28,85.29,85.27,85.29,591635.0,62.01,62.0172,62.0027,62.0172,591635.0
2019-05-29 12:00:00,85.29,85.29,85.28,85.29,336196.0,62.0172,62.0172,62.01,62.0172,336196.0
2019-05-29 12:05:00,85.29,85.35,85.28,85.35,291288.0,62.0172,62.0609,62.01,62.0609,291288.0
2019-05-29 12:10:00,85.34,85.35,85.33,85.33,349027.0,62.0536,62.0609,62.0463,62.0463,349027.0
2019-05-29 12:15:00,85.33,85.34,85.32,85.34,245561.0,62.0463,62.0536,62.0391,62.0536,245561.0
2019-05-29 12:20:00,85.34,85.34,85.31,85.31,238530.0,62.0536,62.0536,62.0318,62.0318,238530.0
2019-05-29 12:25:00,85.31,85.35,85.31,85.35,124162.0,62.0318,62.0609,62.0318,62.0609,124162.0
2019-05-29 12:30:00,85.34,85.35,85.32,85.33,195391.0,62.0536,62.0609,62.0391,62.0463,195391.0
2019-05-29 12:35:00,85.32,85.33,85.31,85.33,174160.0,62.0391,62.0463,62.0318,62.0463,174160.0
2019-05-29 12:40:00,85.32,85.33,85.32,85.33,62739.0,62.0391,62.0463,62.0391,62.0463,62739.0
2019-05-29 12:45:00,85.33,85.34,85.32,85.34,63904.0,62.0463,62.0536,62.0391,62.0536,63904.0
2019-05-29 12:50:00,85.34,85.34,85.31,85.31,150692.0,62.0536,62.0536,62.0318,62.0318,150692.0
2019-05-29 12:55:00,85.31,85.32,85.29,85.3,304317.0,62.0318,62.0391,62.0172,62.0245,304317.0
2019-05-29 13:00:00,85.29,85.3,85.27,85.27,441378.0,62.0172,62.0245,62.0027,62.0027,441378.0
2019-05-29 13:05:00,85.27,85.35,85.27,85.34,497138.0,62.0027,62.0609,62.0027,62.0536,497138.0
2019-05-29 13:10:00,85.34,85.39,85.34,85.37,357205.0,62.0536,62.09,62.0536,62.0754,357205.0
2019-05-29 13:15:00,85.36,85.36,85.32,85.33,225023.0,62.0681,62.0681,62.0391,62.0463,225023.0
2019-05-29 13:20:00,85.33,85.34,85.31,85.34,147660.0,62.0463,62.0536,62.0318,62.0536,147660.0
2019-05-29 13:25:00,85.34,85.35,85.32,85.35,220405.0,62.0536,62.0609,62.0391,62.0609,220405.0
2019-05-29 13:30:00,85.35,85.36,85.33,85.36,315422.0,62.0609,62.0681,62.0463,62.0681,315422.0
2019-05-29 13:35:00,85.36,85.39,85.35,85.38,121287.0,62.0681,62.09,62.0609,62.0827,121287.0
2019-05-29 13:40:00,85.38,85.39,85.36,85.36,427008.0,62.0827,62.09,62.0681,62.0681,427008.0
2019-05-29 13:45:00,85.36,85.39,85.36,85.38,225547.0,62.0681,62.09,62.0681,62.0827,225547.0
2019-05-29 13:50:00,85.38,85.39,85.37,85.38,133810.0,62.0827,62.09,62.0754,62.0827,133810.0
2019-05-29 13:55:00,85.38,85.38,85.37,85.37,231135.0,62.0827,62.0827,62.0754,62.0754,231135.0
2019-05-29 14:00:00,85.37,85.39,85.37,85.38,41869.0,62.0754,62.09,62.0754,62.0827,41869.0
2019-05-29 14:05:00,85.38,85.38,85.35,85.36,128910.0,62.0827,62.0827,62.0609,62.0681,128910.0
2019-05-29 14:10:00,85.36,85.36,85.35,85.36,65093.0,62.0681,62.0681,62.0609,62.0681,65093.0
2019-05-29 14:15:00,85.36,85.36,85.35,85.36,36926.0,62.0681,62.0681,62.0609,62.0681,36926.0
2019-05-29 14:20:00,85.36,85.36,85.35,85.36,202939.0,62.0681,62.0681,62.0609,62.0681,202939.0
2019-05-29 14:25:00,85.36,85.36,85.35,85.36,39317.0,62.0681,62.0681,62.0609,62.0681,39317.0
2019-05-29 14:30:00,85.36,85.36,85.31,85.32,480511.0,62.0681,62.0681,62.0318,62.0391,480511.0
2019-05-29 14:35:00,85.31,85.32,85.29,85.3,372599.0,62.0318,62.0391,62.0172,62.0245,372599.0
2019-05-29 14:40:00,85.3,85.3,85.28,85.29,226628.0,62.0245,62.0245,62.01,62.0172,226628.0
2019-05-29 14:45:00,85.29,85.29,85.28,85.29,149498.0,62.0172,62.0172,62.01,62.0172,149498.0
2019-05-29 14:50:00,85.29,85.29,85.26,85.27,214914.0,62.0172,62.0172,61.9954,62.0027,214914.0
2019-05-29 14:55:00,85.27,85.31,85.26,85.31,224438.0,62.0027,62.0318,61.9954,62.0318,224438.0
2019-05-29 15:00:00,85.31,85.31,85.26,85.26,275651.0,62.0318,62.0318,61.9954,61.9954,275651.0
2019-05-29 15:05:00,85.26,85.28,85.25,85.26,165315.0,61.9954,62.01,61.9882,61.9954,165315.0
2019-05-29 15:10:00,85.27,85.3,85.26,85.29,146084.0,62.0027,62.0245,61.9954,62.0172,146084.0
2019-05-29 15:15:00,85.3,85.3,85.29,85.29,169613.0,62.0245,62.0245,62.0172,62.0172,169613.0
2019-05-29 15:20:00,85.3,85.31,85.28,85.29,287712.0,62.0245,62.0318,62.01,62.0172,287712.0
2019-05-29 15:25:00,85.29,85.3,85.28,85.3,244182.0,62.0172,62.0245,62.01,62.0245,244182.0
2019-05-29 15:30:00,85.3,85.33,85.29,85.33,349645.0,62.0245,62.0463,62.0172,62.0463,349645.0
2019-05-29 15:35:00,85.33,85.38,85.32,85.35,286475.0,62.0463,62.0827,62.0391,62.0609,286475.0
2019-05-29 15:40:00,85.36,85.39,85.35,85.38,514928.0,62.0681,62.09,62.0609,62.0827,514928.0
2019-05-29 15:45:00,85.38,85.38,85.33,85.34,350064.0,62.0827,62.0827,62.0463,62.0536,350064.0
2019-05-29 15:50:00,85.34,85.34,85.29,85.33,352350.0,62.0536,62.0536,62.0172,62.0463,352350.0
2019-05-29 15:55:00,85.33,85.35,85.32,85.34,428951.0,62.0463,62.0609,62.0391,62.0536,428951.0
2019-05-30 09:30:00,85.44,85.55,85.42,85.54,348666.0,62.1263,62.2063,62.1118,62.199,348666.0
2019-05-30 09:35:00,85.54,85.58,85.54,85.58,689035.0,62.199,62.2281,62.199,62.2281,689035.0
2019-05-30 09:40:00,85.58,85.6,85.57,85.59,268945.0,62.2281,62.2427,62.2208,62.2354,268945.0
2019-05-30 09:45:00,85.59,85.62,85.58,85.61,309063.0,62.2354,62.2572,62.2281,62.2499,309063.0
2019-05-30 09:50:00,85.62,85.63,85.6,85.62,189993.0,62.2572,62.2645,62.2427,62.2572,189993.0
2019-05-30 09:55:00,85.62,85.64,85.62,85.62,174315.0,62.2572,62.2717,62.2572,62.2572,174315.0
2019-05-30 10:00:00,85.62,85.65,85.61,85.65,126039.0,62.2572,62.279,62.2499,62.279,126039.0
2019-05-30 10:05:00,85.65,85.65,85.59,85.61,73836.0,62.279,62.279,62.2354,62.2499,73836.0
2019-05-30 10:10:00,85.61,85.61,85.59,85.6,64439.0,62.2499,62.2499,62.2354,62.2427,64439.0
2019-05-30 10:15:00,85.61,85.63,85.6,85.61,81527.0,62.2499,62.2645,62.2427,62.2499,81527.0
2019-05-30 10:20:00,85.61,85.62,85.6,85.61,570054.0,62.2499,62.2572,62.2427,62.2499,570054.0
2019-05-30 10:25:00,85.61,85.61,85.6,85.61,87641.0,62.2499,62.2499,62.2427,62.2499,87641.0
2019-05-30 10:30:00,85.61,85.64,85.6,85.64,716200.0,62.2499,62.2717,62.2427,62.2717,716200.0
2019-05-30 10:35:00,85.64,85.64,85.62,85.62,175104.0,62.2717,62.2717,62.2572,62.2572,175104.0
2019-05-30 10:40:00,85.62,85.63,85.6,85.61,166492.0,62.2572,62.2645,62.2427,62.2499,166492.0
2019-05-30 10:45:00,85.61,85.62,85.58,85.61,190084.0,62.2499,62.2572,62.2281,62.2499,190084.0
2019-05-30 10:50:00,85.61,85.61,85.55,85.55,121152.0,62.2499,62.2499,62.2063,62.2063,121152.0
2019-05-30 10:55:00,85.56,85.59,85.55,85.59,187372.0,62.2136,62.2354,62.2063,62.2354,187372.0
2019-05-30 11:00:00,85.58,85.59,85.55,85.59,358664.0,62.2281,62.2354,62.2063,62.2354,358664.0
2019-05-30 11:05:00,85.59,85.6,85.57,85.59,171978.0,62.2354,62.2427,62.2208,62.2354,171978.0
2019-05-30 11:10:00,85.6,85.61,85.59,85.59,286059.0,62.2427,62.2499,62.2354,62.2354,286059.0
2019-05-30 11:15:00,85.6,85.6,85.58,85.59,120397.0,62.2427,62.2427,62.2281,62.2354,120397.0
2019-05-30 11:20:00,85.59,85.59,85.56,85.56,192075.0,62.2354,62.2354,62.2136,62.2136,192075.0
2019-05-30 11:25:00,85.56,85.6,85.56,85.59,144930.0,62.2136,62.2427,62.2136,62.2354,144930.0
2019-05-30 11:30:00,85.59,85.6,85.54,85.54,132840.0,62.2354,62.2427,62.199,62.199,132840.0
2019-05-30 11:35:00,85.55,85.57,85.54,85.56,85272.0,62.2063,62.2208,62.199,62.2136,85272.0
2019-05-30 11:40:00,85.56,85.56,85.54,85.55,286969.0,62.2136,62.2136,62.199,62.2063,286969.0
2019-05-30 11:45:00,85.55,85.57,85.54,85.56,146837.0,62.2063,62.2208,62.199,62.2136,146837.0
2019-05-30 11:50:00,85.56,85.56,85.53,85.54,143460.0,62.2136,62.2136,62.1918,62.199,143460.0
2019-05-30 11:55:00,85.54,85.56,85.53,85.55,119817.0,62.199,62.2136,62.1918,62.2063,119817.0
2019-05-30 12:00:00,85.55,85.56,85.54,85.55,33163.0,62.2063,62.2136,62.199,62.2063,33163.0
2019-05-30 12:05:00,85.54,85.56,85.52,85.53,173382.0,62.199,62.2136,62.1845,62.1918,173382.0
2019-05-30 12:10:00,85.53,85.56,85.52,85.55,73909.0,62.1918,62.2136,62.1845,62.2063,73909.0
2019-05-30 12:15:00,85.55,85.57,85.54,85.55,83062.0,62.2063,62.2208,62.199,62.2063,83062.0
2019-05-30 12:20:00,85.55,85.58,85.54,85.58,80642.0,62.2063,62.2281,62.199,62.2281,80642.0
2019-05-30 12:25:00,85.58,85.58,85.55,85.56,46391.0,62.2281,62.2281,62.2063,62.2136,46391.0
2019-05-30 12:30:00,85.56,85.56,85.54,85.54,61168.0,62.2136,62.2136,62.199,62.199,61168.0
2019-05-30 12:35:00,85.55,85.59,85.54,85.59,111480.0,62.2063,62.2354,62.199,62.2354,111480.0
2019-05-30 12:40:00,85.59,85.6,85.58,85.6,28302.0,62.2354,62.2427,62.2281,62.2427,28302.0
2019-05-30 12:45:00,85.6,85.61,85.59,85.6,218919.0,62.2427,62.2499,62.2354,62.2427,218919.0
2019-05-30 12:50:00,85.59,85.62,85.59,85.6,169148.0,62.2354,62.2572,62.2354,62.2427,169148.0
2019-05-30 12:55:00,85.61,85.61,85.59,85.59,23963.0,62.2499,62.2499,62.2354,62.2354,23963.0
2019-05-30 13:00:00,85.59,85.6,85.59,85.59,37939.0,62.2354,62.2427,62.2354,62.2354,37939.0
2019-05-30 13:05:00,85.59,85.6,85.58,85.59,83126.0,62.2354,62.2427,62.2281,62.2354,83126.0
2019-05-30 13:10:00,85.59,85.6,85.59,85.59,30024.0,62.2354,62.2427,62.2354,62.2354,30024.0
2019-05-30 13:15:00,85.59,85.6,85.56,85.57,125699.0,62.2354,62.2427,62.2136,62.2208,125699.0
2019-05-30 13:20:00,85.56,85.57,85.54,85.56,52046.0,62.2136,62.2208,62.199,62.2136,52046.0
2019-05-30 13:25:00,85.55,85.56,85.54,85.55,124100.0,62.2063,62.2136,62.199,62.2063,124100.0
2019-05-30 13:30:00,85.56,85.56,85.52,85.53,89720.0,62.2136,62.2136,62.1845,62.1918,89720.0
2019-05-30 13:35:00,85.53,85.53,85.5,85.52,41180.0,62.1918,62.1918,62.1699,62.1845,41180.0
2019-05-30 13:40:00,85.52,85.53,85.5,85.51,121119.0,62.1845,62.1918,62.1699,62.1772,121119.0
2019-05-30 13:45:00,85.51,85.52,85.51,85.52,41422.0,62.1772,62.1845,62.1772,62.1845,41422.0
2019-05-30 13:50:00,85.52,85.52,85.51,85.51,13616.0,62.1845,62.1845,62.1772,62.1772,13616.0
2019-05-30 13:55:00,85.51,85.52,85.51,85.51,13946.0,62.1772,62.1845,62.1772,62.1772,13946.0
2019-05-30 14:00:00,85.52,85.54,85.51,85.53,52885.0,62.1845,62.199,62.1772,62.1918,52885.0
2019-05-30 14:05:00,85.53,85.53,85.51,85.51,80341.0,62.1918,62.1918,62.1772,62.1772,80341.0
2019-05-30 14:10:00,85.52,85.52,85.5,85.51,30813.0,62.1845,62.1845,62.1699,62.1772,30813.0
2019-05-30 14:15:00,85.5,85.51,85.5,85.51,63416.0,62.1699,62.1772,62.1699,62.1772,63416.0
2019-05-30 14:20:00,85.51,85.51,85.48,85.48,153696.0,62.1772,62.1772,62.1554,62.1554,153696.0
2019-05-30 14:25:00,85.48,85.5,85.48,85.49,67299.0,62.1554,62.1699,62.1554,62.1627,67299.0
2019-05-30 14:30:00,85.48,85.49,85.47,85.48,163879.0,62.1554,62.1627,62.1481,62.1554,163879.0
2019-05-30 14:35:00,85.48,85.49,85.46,85.46,443888.0,62.1554,62.1627,62.1409,62.1409,443888.0
2019-05-30 14:40:00,85.46,85.47,85.44,85.45,165842.0,62.1409,62.1481,62.1263,62.1336,165842.0
2019-05-30 14:45:00,85.45,85.48,85.44,85.48,88122.0,62.1336,62.1554,62.1263,62.1554,88122.0
2019-05-30 14:50:00,85.47,85.49,85.46,85.48,201523.0,62.1481,62.1627,62.1409,62.1554,201523.0
2019-05-30 14:55:00,85.49,85.51,85.48,85.51,81825.0,62.1627,62.1772,62.1554,62.1772,81825.0
2019-05-30 15:00:00,85.51,85.51,85.48,85.48,89757.0,62.1772,62.1772,62.1554,62.1554,89757.0
2019-05-30 15:05:00,85.48,85.5,85.45,85.47,139677.0,62.1554,62.1699,62.1336,62.1481,139677.0
2019-05-30 15:10:00,85.47,85.47,85.46,85.47,34183.0,62.1481,62.1481,62.1409,62.1481,34183.0
2019-05-30 15:15:00,85.47,85.47,85.46,85.47,162087.0,62.1481,62.1481,62.1409,62.1481,162087.0
2019-05-30 15:20:00,85.47,85.48,85.46,85.48,123399.0,62.1481,62.1554,62.1409,62.1554,123399.0
2019-05-30 15:25:00,85.48,85.49,85.46,85.48,211653.0,62.1554,62.1627,62.1409,62.1554,211653.0
2019-05-30 15:30:00,85.48,85.48,85.46,85.48,133761.0,62.1554,62.1554,62.1409,62.1554,133761.0
2019-05-30 15:35:00,85.47,85.51,85.47,85.5,124530.0,62.1481,62.1772,62.1481,62.1699,124530.0
2019-05-30 15:40:00,85.51,85.51,85.49,85.5,84172.0,62.1772,62.1772,62.1627,62.1699,84172.0
2019-05-30 15:45:00,85.5,85.5,85.48,85.49,449720.0,62.1699,62.1699,62.1554,62.1627,449720.0
2019-05-30 15:50:00,85.48,85.52,85.48,85.52,668192.0,62.1554,62.1845,62.1554,62.1845,668192.0
2019-05-30 15:55:00,85.52,85.52,85.49,85.51,809479.0,62.1845,62.1845,62.1627,62.1772,809479.0
2019-05-31 09:30:00,85.24,85.25,85.17,85.17,725850.0,61.9809,61.9882,61.93,61.93,725850.0
2019-05-31 09:35:00,85.17,85.21,85.16,85.16,282973.0,61.93,61.9591,61.9227,61.9227,282973.0
2019-05-31 09:40:00,85.16,85.17,85.12,85.17,351630.0,61.9227,61.93,61.8936,61.93,351630.0
2019-05-31 09:45:00,85.17,85.2,85.17,85.18,356980.0,61.93,61.9518,61.93,61.9373,356980.0
2019-05-31 09:50:00,85.17,85.19,85.16,85.17,630094.0,61.93,61.9445,61.9227,61.93,630094.0
2019-05-31 09:55:00,85.17,85.18,85.16,85.17,348256.0,61.93,61.9373,61.9227,61.93,348256.0
2019-05-31 10:00:00,85.17,85.18,85.16,85.17,365500.0,61.93,61.9373,61.9227,61.93,365500.0
2019-05-31 10:05:00,85.17,85.18,85.15,85.16,401554.0,61.93,61.9373,61.9154,61.9227,401554.0
2019-05-31 10:10:00,85.16,85.16,85.13,85.15,117566.0,61.9227,61.9227,61.9009,61.9154,117566.0
2019-05-31 10:15:00,85.15,85.21,85.14,85.2,443399.0,61.9154,61.9591,61.9082,61.9518,443399.0
2019-05-31 10:20:00,85.2,85.21,85.18,85.21,281123.0,61.9518,61.9591,61.9373,61.9591,281123.0
2019-05-31 10:25:00,85.2,85.21,85.18,85.19,306389.0,61.9518,61.9591,61.9373,61.9445,306389.0
2019-05-31 10:30:00,85.19,85.24,85.19,85.23,268333.0,61.9445,61.9809,61.9445,61.9736,268333.0
2019-05-31 10:35:00,85.23,85.27,85.22,85.27,284113.0,61.9736,62.0027,61.9663,62.0027,284113.0
2019-05-31 10:40:00,85.27,85.27,85.24,85.25,811220.0,62.0027,62.0027,61.9809,61.9882,811220.0
2019-05-31 10:45:00,85.24,85.29,85.22,85.29,231499.0,61.9809,62.0172,61.9663,62.0172,231499.0
2019-05-31 10:50:00,85.28,85.34,85.28,85.31,3116549.0,62.01,62.0536,62.01,62.0318,3116549.0
2019-05-31 10:55:00,85.3,85.31,85.28,85.3,366757.0,62.0245,62.0318,62.01,62.0245,366757.0
2019-05-31 11:00:00,85.3,85.31,85.29,85.3,375911.0,62.0245,62.0318,62.0172,62.0245,375911.0
2019-05-31 11:05:00,85.3,85.31,85.28,85.28,252755.0,62.0245,62.0318,62.01,62.01,252755.0
2019-05-31 11:10:00,85.28,85.3,85.27,85.3,26543.0,62.01,62.0245,62.0027,62.0245,26543.0
2019-05-31 11:15:00,85.3,85.31,85.28,85.3,170393.0,62.0245,62.0318,62.01,62.0245,170393.0
2019-05-31 11:20:00,85.3,85.31,85.29,85.3,527063.0,62.0245,62.0318,62.0172,62.0245,527063.0
2019-05-31 11:25:00,85.29,85.31,85.29,85.31,235013.0,62.0172,62.0318,62.0172,62.0318,235013.0
2019-05-31 11:30:00,85.31,85.32,85.29,85.3,312673.0,62.0318,62.0391,62.0172,62.0245,312673.0
2019-05-31 11:35:00,85.29,85.3,85.26,85.27,236542.0,62.0172,62.0245,61.9954,62.0027,236542.0
2019-05-31 11:40:00,85.26,85.27,85.26,85.26,49217.0,61.9954,62.0027,61.9954,61.9954,49217.0
2019-05-31 11:45:00,85.27,85.28,85.26,85.27,252748.0,62.0027,62.01,61.9954,62.0027,252748.0
2019-05-31 11:50:00,85.27,85.27,85.21,85.22,136755.0,62.0027,62.0027,61.9591,61.9663,136755.0
2019-05-31 11:55:00,85.21,85.22,85.19,85.19,274403.0,61.9591,61.9663,61.9445,61.9445,274403.0
2019-05-31 12:00:00,85.2,85.2,85.19,85.19,126966.0,61.9518,61.9518,61.9445,61.9445,126966.0
2019-05-31 12:05:00,85.19,85.2,85.16,85.17,151304.0,61.9445,61.9518,61.9227,61.93,151304.0
2019-05-31 12:10:00,85.17,85.18,85.15,85.17,443131.0,61.93,61.9373,61.9154,61.93,443131.0
2019-05-31 12:15:00,85.17,85.17,85.15,85.16,189334.0,61.93,61.93,61.9154,61.9227,189334.0
2019-05-31 12:20:00,85.16,85.17,85.13,85.13,204478.0,61.9227,61.93,61.9009,61.9009,204478.0
2019-05-31 12:25:00,85.14,85.14,85.09,85.13,661901.0,61.9082,61.9082,61.8718,61.9009,661901.0
2019-05-31 12:30:00,85.12,85.14,85.11,85.14,264524.0,61.8936,61.9082,61.8864,61.9082,264524.0
2019-05-31 12:35:00,85.13,85.14,85.11,85.12,513724.0,61.9009,61.9082,61.8864,61.8936,513724.0
2019-05-31 12:40:00,85.12,85.12,85.11,85.11,143384.0,61.8936,61.8936,61.8864,61.8864,143384.0
2019-05-31 12:45:00,85.12,85.13,85.1,85.12,218233.0,61.8936,61.9009,61.8791,61.8936,218233.0
2019-05-31 12:50:00,85.12,85.13,85.12,85.13,82668.0,61.8936,61.9009,61.8936,61.9009,82668.0
2019-05-31 12:55:00,85.12,85.13,85.09,85.1,432786.0,61.8936,61.9009,61.8718,61.8791,432786.0
2019-05-31 13:00:00,85.1,85.11,85.09,85.11,233864.0,61.8791,61.8864,61.8718,61.8864,233864.0
2019-05-31 13:05:00,85.1,85.11,85.09,85.09,215378.0,61.8791,61.8864,61.8718,61.8718,215378.0
2019-05-31 13:10:00,85.09,85.12,85.09,85.11,168826.0,61.8718,61.8936,61.8718,61.8864,168826.0
2019-05-31 13:15:00,85.12,85.13,85.1,85.13,604323.0,61.8936,61.9009,61.8791,61.9009,604323.0
2019-05-31 13:20:00,85.13,85.14,85.12,85.12,46039.0,61.9009,61.9082,61.8936,61.8936,46039.0
2019-05-31 13:25:00,85.13,85.14,85.11,85.13,307980.0,61.9009,61.9082,61.8864,61.9009,307980.0
2019-05-31 13:30:00,85.12,85.13,85.12,85.12,4984.0,61.8936,61.9009,61.8936,61.8936,4984.0
2019-05-31 13:35:00,85.13,85.13,85.11,85.12,146004.0,61.9009,61.9009,61.8864,61.8936,146004.0
2019-05-31 13:40:00,85.13,85.14,85.12,85.12,529885.0,61.9009,61.9082,61.8936,61.8936,529885.0
2019-05-31 13:45:00,85.13,85.14,85.11,85.14,393110.0,61.9009,61.9082,61.8864,61.9082,393110.0
2019-05-31 13:50:00,85.13,85.14,85.11,85.12,202236.0,61.9009,61.9082,61.8864,61.8936,202236.0
2019-05-31 13:55:00,85.12,85.13,85.11,85.12,304689.0,61.8936,61.9009,61.8864,61.8936,304689.0
2019-05-31 14:00:00,85.12,85.13,85.09,85.09,230609.0,61.8936,61.9009,61.8718,61.8718,230609.0
2019-05-31 14:05:00,85.09,85.1,85.09,85.09,260479.0,61.8718,61.8791,61.8718,61.8718,260479.0
2019-05-31 14:10:00,85.1,85.1,85.05,85.06,949312.0,61.8791,61.8791,61.8427,61.85,949312.0
2019-05-31 14:15:00,85.06,85.07,85.05,85.05,315829.0,61.85,61.8573,61.8427,61.8427,315829.0
2019-05-31 14:20:00,85.05,85.06,85.04,85.05,234995.0,61.8427,61.85,61.8355,61.8427,234995.0
2019-05-31 14:25:00,85.05,85.06,85.02,85.02,470392.0,61.8427,61.85,61.8209,61.8209,470392.0
2019-05-31 14:30:00,85.02,85.03,85.0,85.02,605723.0,61.8209,61.8282,61.8064,61.8209,605723.0
2019-05-31 14:35:00,85.02,85.02,84.99,84.99,228403.0,61.8209,61.8209,61.7991,61.7991,228403.0
2019-05-31 14:40:00,85.0,85.06,84.99,85.05,479408.0,61.8064,61.85,61.7991,61.8427,479408.0
2019-05-31 14:45:00,85.05,85.07,85.02,85.02,164342.0,61.8427,61.8573,61.8209,61.8209,164342.0
2019-05-31 14:50:00,85.03,85.05,85.02,85.03,362038.0,61.8282,61.8427,61.8209,61.8282,362038.0
2019-05-31 14:55:00,85.03,85.03,85.0,85.01,391947.0,61.8282,61.8282,61.8064,61.8136,391947.0
2019-05-31 15:00:00,85.0,85.01,84.97,84.97,303610.0,61.8064,61.8136,61.7846,61.7846,303610.0
2019-05-31 15:05:00,84.98,84.98,84.97,84.98,226297.0,61.7918,61.7918,61.7846,61.7918,226297.0
2019-05-31 15:10:00,84.98,84.98,84.97,84.98,326746.0,61.7918,61.7918,61.7846,61.7918,326746.0
2019-05-31 15:15:00,84.98,84.98,84.95,84.95,563214.0,61.7918,61.7918,61.77,61.77,563214.0
2019-05-31 15:20:00,84.95,84.96,84.94,84.95,405065.0,61.77,61.7773,61.7627,61.77,405065.0
2019-05-31 15:25:00,84.94,84.98,84.94,84.97,182627.0,61.7627,61.7918,61.7627,61.7846,182627.0
2019-05-31 15:30:00,84.97,84.99,84.96,84.96,236462.0,61.7846,61.7991,61.7773,61.7773,236462.0
2019-05-31 15:35:00,84.96,84.97,84.94,84.94,638775.0,61.7773,61.7846,61.7627,61.7627,638775.0
2019-05-31 15:40:00,84.95,84.95,84.91,84.91,591857.0,61.77,61.77,61.7409,61.7409,591857.0
2019-05-31 15:45:00,84.91,84.94,84.91,84.94,744547.0,61.7409,61.7627,61.7409,61.7627,744547.0
2019-05-31 15:50:00,84.94,84.94,84.91,84.92,1155234.0,61.7627,61.7627,61.7409,61.7482,1155234.0
2019-05-31 15:55:00,84.92,84.94,84.88,84.92,2524526.0,61.7482,61.7627,61.7191,61.7482,2524526.0
2019-06-03 09:30:00,84.67,84.71,84.65,84.68,1885651.0,61.8471,61.8763,61.8325,61.8544,1885651.0
2019-06-03 09:35:00,84.69,84.69,84.63,84.63,1324374.0,61.8617,61.8617,61.8179,61.8179,1324374.0
2019-06-03 09:40:00,84.63,84.65,84.59,84.59,1099642.0,61.8179,61.8325,61.7887,61.7887,1099642.0
2019-06-03 09:45:00,84.59,84.6,84.47,84.51,781630.0,61.7887,61.796,61.701,61.7302,781630.0
2019-06-03 09:50:00,84.5,84.55,84.5,84.53,503342.0,61.7229,61.7594,61.7229,61.7448,503342.0
2019-06-03 09:55:00,84.53,84.58,84.52,84.55,488927.0,61.7448,61.7814,61.7375,61.7594,488927.0
2019-06-03 10:00:00,84.54,84.58,84.52,84.56,1998549.0,61.7521,61.7814,61.7375,61.7667,1998549.0
2019-06-03 10:05:00,84.56,84.61,84.54,84.61,728211.0,61.7667,61.8033,61.7521,61.8033,728211.0
2019-06-03 10:10:00,84.61,84.66,84.6,84.66,390664.0,61.8033,61.8398,61.796,61.8398,390664.0
2019-06-03 10:15:00,84.66,84.76,84.64,84.75,575612.0,61.8398,61.9128,61.8252,61.9055,575612.0
2019-06-03 10:20:00,84.75,84.76,84.72,84.72,468868.0,61.9055,61.9128,61.8836,61.8836,468868.0
2019-06-03 10:25:00,84.72,84.74,84.71,84.72,602013.0,61.8836,61.8982,61.8763,61.8836,602013.0
2019-06-03 10:30:00,84.73,84.75,84.71,84.73,401042.0,61.8909,61.9055,61.8763,61.8909,401042.0
2019-06-03 10:35:00,84.74,84.75,84.72,84.75,459783.0,61.8982,61.9055,61.8836,61.9055,459783.0
2019-06-03 10:40:00,84.74,84.78,84.73,84.76,565918.0,61.8982,61.9274,61.8909,61.9128,565918.0
2019-06-03 10:45:00,84.76,84.77,84.71,84.71,442838.0,61.9128,61.9201,61.8763,61.8763,442838.0
2019-06-03 10:50:00,84.71,84.73,84.7,84.71,307567.0,61.8763,61.8909,61.869,61.8763,307567.0
2019-06-03 10:55:00,84.71,84.72,84.7,84.7,435304.0,61.8763,61.8836,61.869,61.869,435304.0
2019-06-03 11:00:00,84.71,84.71,84.66,84.7,1304504.0,61.8763,61.8763,61.8398,61.869,1304504.0
2019-06-03 11:05:00,84.7,84.71,84.66,84.67,474561.0,61.869,61.8763,61.8398,61.8471,474561.0
2019-06-03 11:10:00,84.67,84.68,84.65,84.66,493059.0,61.8471,61.8544,61.8325,61.8398,493059.0
2019-06-03 11:15:00,84.66,84.67,84.62,84.64,953613.0,61.8398,61.8471,61.8106,61.8252,953613.0
2019-06-03 11:20:00,84.64,84.65,84.63,84.65,128950.0,61.8252,61.8325,61.8179,61.8325,128950.0
2019-06-03 11:25:00,84.64,84.66,84.64,84.65,186683.0,61.8252,61.8398,61.8252,61.8325,186683.0
2019-06-03 11:30:00,84.65,84.67,84.65,84.66,209326.0,61.8325,61.8471,61.8325,61.8398,209326.0
2019-06-03 11:35:00,84.66,84.66,84.62,84.63,560593.0,61.8398,61.8398,61.8106,61.8179,560593.0
2019-06-03 11:40:00,84.63,84.65,84.62,84.65,903840.0,61.8179,61.8325,61.8106,61.8325,903840.0
2019-06-03 11:45:00,84.64,84.65,84.62,84.62,529015.0,61.8252,61.8325,61.8106,61.8106,529015.0
2019-06-03 11:50:00,84.62,84.63,84.6,84.61,371186.0,61.8106,61.8179,61.796,61.8033,371186.0
2019-06-03 11:55:00,84.61,84.61,84.59,84.59,213082.0,61.8033,61.8033,61.7887,61.7887,213082.0
2019-06-03 12:00:00,84.59,84.6,84.57,84.58,448344.0,61.7887,61.796,61.7741,61.7814,448344.0
2019-06-03 12:05:00,84.58,84.58,84.54,84.55,542154.0,61.7814,61.7814,61.7521,61.7594,542154.0
2019-06-03 12:10:00,84.55,84.57,84.55,84.56,501393.0,61.7594,61.7741,61.7594,61.7667,501393.0
2019-06-03 12:15:00,84.56,84.59,84.55,84.59,367650.0,61.7667,61.7887,61.7594,61.7887,367650.0
2019-06-03 12:20:00,84.59,84.59,84.55,84.55,893895.0,61.7887,61.7887,61.7594,61.7594,893895.0
2019-06-03 12:25:00,84.55,84.56,84.54,84.54,400369.0,61.7594,61.7667,61.7521,61.7521,400369.0
2019-06-03 12:30:00,84.54,84.57,84.54,84.54,417826.0,61.7521,61.7741,61.7521,61.7521,417826.0
2019-06-03 12:35:00,84.55,84.61,84.54,84.61,482965.0,61.7594,61.8033,61.7521,61.8033,482965.0
2019-06-03 12:40:00,84.61,84.63,84.6,84.63,317175.0,61.8033,61.8179,61.796,61.8179,317175.0
2019-06-03 12:45:00,84.63,84.68,84.62,84.67,287494.0,61.8179,61.8544,61.8106,61.8471,287494.0
2019-06-03 12:50:00,84.67,84.68,84.65,84.65,321502.0,61.8471,61.8544,61.8325,61.8325,321502.0
2019-06-03 12:55:00,84.66,84.68,84.63,84.63,210941.0,61.8398,61.8544,61.8179,61.8179,210941.0
2019-06-03 13:00:00,84.63,84.64,84.61,84.62,614551.0,61.8179,61.8252,61.8033,61.8106,614551.0
2019-06-03 13:05:00,84.62,84.63,84.61,84.63,428964.0,61.8106,61.8179,61.8033,61.8179,428964.0
2019-06-03 13:10:00,84.63,84.63,84.6,84.6,605705.0,61.8179,61.8179,61.796,61.796,605705.0
2019-06-03 13:15:00,84.6,84.61,84.58,84.58,440726.0,61.796,61.8033,61.7814,61.7814,440726.0
2019-06-03 13:20:00,84.58,84.59,84.57,84.57,291376.0,61.7814,61.7887,61.7741,61.7741,291376.0
2019-06-03 13:25:00,84.58,84.76,84.57,84.64,1367426.0,61.7814,61.9128,61.7741,61.8252,1367426.0
2019-06-03 13:30:00,84.64,84.64,84.57,84.62,351750.0,61.8252,61.8252,61.7741,61.8106,351750.0
2019-06-03 13:35:00,84.62,84.65,84.61,84.62,207495.0,61.8106,61.8325,61.8033,61.8106,207495.0
2019-06-03 13:40:00,84.62,84.65,84.6,84.64,163849.0,61.8106,61.8325,61.796,61.8252,163849.0
2019-06-03 13:45:00,84.63,84.64,84.6,84.61,84150.0,61.8179,61.8252,61.796,61.8033,84150.0
2019-06-03 13:50:00,84.61,84.64,84.6,84.62,179037.0,61.8033,61.8252,61.796,61.8106,179037.0
2019-06-03 13:55:00,84.61,84.75,84.6,84.72,692339.0,61.8033,61.9055,61.796,61.8836,692339.0
2019-06-03 14:00:00,84.72,84.75,84.69,84.72,368823.0,61.8836,61.9055,61.8617,61.8836,368823.0
2019-06-03 14:05:00,84.71,84.74,84.69,84.74,119547.0,61.8763,61.8982,61.8617,61.8982,119547.0
2019-06-03 14:10:00,84.75,84.75,84.68,84.7,127624.0,61.9055,61.9055,61.8544,61.869,127624.0
2019-06-03 14:15:00,84.69,84.7,84.66,84.67,183673.0,61.8617,61.869,61.8398,61.8471,183673.0
2019-06-03 14:20:00,84.67,84.7,84.66,84.69,102400.0,61.8471,61.869,61.8398,61.8617,102400.0
2019-06-03 14:25:00,84.7,84.7,84.66,84.67,192125.0,61.869,61.869,61.8398,61.8471,192125.0
2019-06-03 14:30:00,84.67,84.68,84.64,84.64,230094.0,61.8471,61.8544,61.8252,61.8252,230094.0
2019-06-03 14:35:00,84.64,84.65,84.63,84.63,162470.0,61.8252,61.8325,61.8179,61.8179,162470.0
2019-06-03 14:40:00,84.63,84.64,84.61,84.62,172970.0,61.8179,61.8252,61.8033,61.8106,172970.0
2019-06-03 14:45:00,84.62,84.62,84.59,84.59,401326.0,61.8106,61.8106,61.7887,61.7887,401326.0
2019-06-03 14:50:00,84.59,84.6,84.56,84.57,323865.0,61.7887,61.796,61.7667,61.7741,323865.0
2019-06-03 14:55:00,84.57,84.58,84.55,84.56,133646.0,61.7741,61.7814,61.7594,61.7667,133646.0
2019-06-03 15:00:00,84.55,84.58,84.53,84.53,379323.0,61.7594,61.7814,61.7448,61.7448,379323.0
2019-06-03 15:05:00,84.54,84.55,84.52,84.54,359282.0,61.7521,61.7594,61.7375,61.7521,359282.0
2019-06-03 15:10:00,84.55,84.55,84.52,84.55,389910.0,61.7594,61.7594,61.7375,61.7594,389910.0
2019-06-03 15:15:00,84.55,84.58,84.53,84.55,431028.0,61.7594,61.7814,61.7448,61.7594,431028.0
2019-06-03 15:20:00,84.54,84.59,84.54,84.58,478054.0,61.7521,61.7887,61.7521,61.7814,478054.0
2019-06-03 15:25:00,84.57,84.58,84.52,84.53,307633.0,61.7741,61.7814,61.7375,61.7448,307633.0
2019-06-03 15:30:00,84.53,84.54,84.5,84.5,372936.0,61.7448,61.7521,61.7229,61.7229,372936.0
2019-06-03 15:35:00,84.5,84.53,84.5,84.5,1889765.0,61.7229,61.7448,61.7229,61.7229,1889765.0
2019-06-03 15:40:00,84.51,84.54,84.5,84.53,671057.0,61.7302,61.7521,61.7229,61.7448,671057.0
2019-06-03 15:45:00,84.53,84.55,84.52,84.55,1582070.0,61.7448,61.7594,61.7375,61.7594,1582070.0
2019-06-03 15:50:00,84.55,84.58,84.54,84.55,1507617.0,61.7594,61.7814,61.7521,61.7594,1507617.0
2019-06-03 15:55:00,84.55,84.67,84.54,84.67,2306082.0,61.7594,61.8471,61.7521,61.8471,2306082.0
2019-06-04 09:30:00,85.05,85.12,84.91,85.06,1290924.0,62.1247,62.1758,62.0224,62.132,1290924.0
2019-06-04 09:35:00,85.05,85.08,85.03,85.07,1148791.0,62.1247,62.1466,62.1101,62.1393,1148791.0
2019-06-04 09:40:00,85.08,85.08,85.04,85.06,820911.0,62.1466,62.1466,62.1174,62.132,820911.0
2019-06-04 09:45:00,85.06,85.08,85.06,85.07,363456.0,62.132,62.1466,62.132,62.1393,363456.0
2019-06-04 09:50:00,85.07,85.08,85.04,85.05,860910.0,62.1393,62.1466,62.1174,62.1247,860910.0
2019-06-04 09:55:00,85.05,85.15,85.05,85.14,685942.0,62.1247,62.1977,62.1247,62.1904,685942.0
2019-06-04 10:00:00,85.14,85.15,85.09,85.09,321252.0,62.1904,62.1977,62.1539,62.1539,321252.0
2019-06-04 10:05:00,85.09,85.1,85.06,85.08,249499.0,62.1539,62.1612,62.132,62.1466,249499.0
2019-06-04 10:10:00,85.08,85.12,85.06,85.12,124684.0,62.1466,62.1758,62.132,62.1758,124684.0
2019-06-04 10:15:00,85.12,85.16,85.12,85.13,1237182.0,62.1758,62.205,62.1758,62.1831,1237182.0
2019-06-04 10:20:00,85.13,85.16,85.11,85.15,170441.0,62.1831,62.205,62.1685,62.1977,170441.0
2019-06-04 10:25:00,85.16,85.2,85.15,85.18,255370.0,62.205,62.2342,62.1977,62.2196,255370.0
2019-06-04 10:30:00,85.17,85.21,85.17,85.18,551356.0,62.2123,62.2415,62.2123,62.2196,551356.0
2019-06-04 10:35:00,85.18,85.19,85.16,85.16,1279724.0,62.2196,62.2269,62.205,62.205,1279724.0
2019-06-04 10:40:00,85.16,85.18,85.15,85.17,114605.0,62.205,62.2196,62.1977,62.2123,114605.0
2019-06-04 10:45:00,85.16,85.17,85.15,85.16,693965.0,62.205,62.2123,62.1977,62.205,693965.0
2019-06-04 10:50:00,85.16,85.18,85.15,85.16,261037.0,62.205,62.2196,62.1977,62.205,261037.0
2019-06-04 10:55:00,85.16,85.19,85.15,85.19,289972.0,62.205,62.2269,62.1977,62.2269,289972.0
2019-06-04 11:00:00,85.19,85.22,85.18,85.22,394573.0,62.2269,62.2488,62.2196,62.2488,394573.0
2019-06-04 11:05:00,85.23,85.26,85.23,85.26,354732.0,62.2562,62.2781,62.2562,62.2781,354732.0
2019-06-04 11:10:00,85.26,85.29,85.25,85.29,507561.0,62.2781,62.3,62.2708,62.3,507561.0
2019-06-04 11:15:00,85.28,85.33,85.28,85.32,284868.0,62.2927,62.3292,62.2927,62.3219,284868.0
2019-06-04 11:20:00,85.33,85.35,85.32,85.34,340818.0,62.3292,62.3438,62.3219,62.3365,340818.0
2019-06-04 11:25:00,85.34,85.36,85.33,85.35,231942.0,62.3365,62.3511,62.3292,62.3438,231942.0
2019-06-04 11:30:00,85.36,85.38,85.35,85.38,178768.0,62.3511,62.3657,62.3438,62.3657,178768.0
2019-06-04 11:35:00,85.38,85.38,85.35,85.37,189346.0,62.3657,62.3657,62.3438,62.3584,189346.0
2019-06-04 11:40:00,85.37,85.39,85.36,85.39,81114.0,62.3584,62.373,62.3511,62.373,81114.0
2019-06-04 11:45:00,85.39,85.4,85.37,85.4,548613.0,62.373,62.3803,62.3584,62.3803,548613.0
2019-06-04 11:50:00,85.39,85.4,85.38,85.38,75369.0,62.373,62.3803,62.3657,62.3657,75369.0
2019-06-04 11:55:00,85.38,85.4,85.37,85.39,251979.0,62.3657,62.3803,62.3584,62.373,251979.0
2019-06-04 12:00:00,85.39,85.39,85.37,85.38,286797.0,62.373,62.373,62.3584,62.3657,286797.0
2019-06-04 12:05:00,85.37,85.39,85.37,85.38,140402.0,62.3584,62.373,62.3584,62.3657,140402.0
2019-06-04 12:10:00,85.38,85.38,85.35,85.36,110149.0,62.3657,62.3657,62.3438,62.3511,110149.0
2019-06-04 12:15:00,85.36,85.37,85.35,85.36,171809.0,62.3511,62.3584,62.3438,62.3511,171809.0
2019-06-04 12:20:00,85.36,85.37,85.36,85.36,95215.0,62.3511,62.3584,62.3511,62.3511,95215.0
2019-06-04 12:25:00,85.36,85.37,85.34,85.34,234677.0,62.3511,62.3584,62.3365,62.3365,234677.0
2019-06-04 12:30:00,85.34,85.35,85.3,85.32,315297.0,62.3365,62.3438,62.3073,62.3219,315297.0
2019-06-04 12:35:00,85.31,85.33,85.31,85.33,41533.0,62.3146,62.3292,62.3146,62.3292,41533.0
2019-06-04 12:40:00,85.33,85.34,85.32,85.34,51061.0,62.3292,62.3365,62.3219,62.3365,51061.0
2019-06-04 12:45:00,85.34,85.35,85.33,85.35,176602.0,62.3365,62.3438,62.3292,62.3438,176602.0
2019-06-04 12:50:00,85.34,85.35,85.31,85.31,189831.0,62.3365,62.3438,62.3146,62.3146,189831.0
2019-06-04 12:55:00,85.31,85.32,85.3,85.31,226745.0,62.3146,62.3219,62.3073,62.3146,226745.0
2019-06-04 13:00:00,85.31,85.33,85.31,85.33,101262.0,62.3146,62.3292,62.3146,62.3292,101262.0
2019-06-04 13:05:00,85.33,85.36,85.32,85.35,504843.0,62.3292,62.3511,62.3219,62.3438,504843.0
2019-06-04 13:10:00,85.35,85.35,85.33,85.33,218398.0,62.3438,62.3438,62.3292,62.3292,218398.0
2019-06-04 13:15:00,85.33,85.33,85.3,85.31,132826.0,62.3292,62.3292,62.3073,62.3146,132826.0
2019-06-04 13:20:00,85.3,85.33,85.29,85.31,178461.0,62.3073,62.3292,62.3,62.3146,178461.0
2019-06-04 13:25:00,85.31,85.33,85.31,85.32,145006.0,62.3146,62.3292,62.3146,62.3219,145006.0
2019-06-04 13:30:00,85.32,85.34,85.31,85.33,436391.0,62.3219,62.3365,62.3146,62.3292,436391.0
2019-06-04 13:35:00,85.34,85.34,85.31,85.33,269106.0,62.3365,62.3365,62.3146,62.3292,269106.0
2019-06-04 13:40:00,85.32,85.34,85.32,85.34,104538.0,62.3219,62.3365,62.3219,62.3365,104538.0
2019-06-04 13:45:00,85.34,85.35,85.33,85.34,150173.0,62.3365,62.3438,62.3292,62.3365,150173.0
2019-06-04 13:50:00,85.34,85.35,85.33,85.33,264073.0,62.3365,62.3438,62.3292,62.3292,264073.0
2019-06-04 13:55:00,85.34,85.36,85.33,85.36,61157.0,62.3365,62.3511,62.3292,62.3511,61157.0
2019-06-04 14:00:00,85.36,85.39,85.35,85.38,510812.0,62.3511,62.373,62.3438,62.3657,510812.0
2019-06-04 14:05:00,85.38,85.38,85.35,85.35,75034.0,62.3657,62.3657,62.3438,62.3438,75034.0
2019-06-04 14:10:00,85.36,85.36,85.34,85.34,96474.0,62.3511,62.3511,62.3365,62.3365,96474.0
2019-06-04 14:15:00,85.35,85.35,85.33,85.34,110179.0,62.3438,62.3438,62.3292,62.3365,110179.0
2019-06-04 14:20:00,85.34,85.34,85.32,85.34,133680.0,62.3365,62.3365,62.3219,62.3365,133680.0
2019-06-04 14:25:00,85.34,85.34,85.33,85.33,21085.0,62.3365,62.3365,62.3292,62.3292,21085.0
2019-06-04 14:30:00,85.34,85.34,85.33,85.34,54972.0,62.3365,62.3365,62.3292,62.3365,54972.0
2019-06-04 14:35:00,85.34,85.34,85.33,85.33,54678.0,62.3365,62.3365,62.3292,62.3292,54678.0
2019-06-04 14:40:00,85.33,85.34,85.33,85.34,32338.0,62.3292,62.3365,62.3292,62.3365,32338.0
2019-06-04 14:45:00,85.34,85.38,85.33,85.38,164136.0,62.3365,62.3657,62.3292,62.3657,164136.0
2019-06-04 14:50:00,85.38,85.38,85.34,85.36,90451.0,62.3657,62.3657,62.3365,62.3511,90451.0
2019-06-04 14:55:00,85.36,85.38,85.35,85.36,46877.0,62.3511,62.3657,62.3438,62.3511,46877.0
2019-06-04 15:00:00,85.36,85.36,85.35,85.36,133548.0,62.3511,62.3511,62.3438,62.3511,133548.0
2019-06-04 15:05:00,85.36,85.39,85.35,85.39,155914.0,62.3511,62.373,62.3438,62.373,155914.0
2019-06-04 15:10:00,85.38,85.43,85.38,85.43,298622.0,62.3657,62.4022,62.3657,62.4022,298622.0
2019-06-04 15:15:00,85.42,85.43,85.4,85.41,338426.0,62.3949,62.4022,62.3803,62.3876,338426.0
2019-06-04 15:20:00,85.41,85.49,85.37,85.38,1111000.0,62.3876,62.4461,62.3584,62.3657,1111000.0
2019-06-04 15:25:00,85.39,85.4,85.37,85.4,167879.0,62.373,62.3803,62.3584,62.3803,167879.0
2019-06-04 15:30:00,85.4,85.41,85.38,85.41,291808.0,62.3803,62.3876,62.3657,62.3876,291808.0
2019-06-04 15:35:00,85.41,85.42,85.39,85.42,384145.0,62.3876,62.3949,62.373,62.3949,384145.0
2019-06-04 15:40:00,85.42,85.45,85.41,85.44,901825.0,62.3949,62.4168,62.3876,62.4095,901825.0
2019-06-04 15:45:00,85.44,85.46,85.44,85.46,756998.0,62.4095,62.4242,62.4095,62.4242,756998.0
2019-06-04 15:50:00,85.45,85.49,85.45,85.48,794186.0,62.4168,62.4461,62.4168,62.4388,794186.0
2019-06-04 15:55:00,85.48,85.51,85.48,85.5,1787915.0,62.4388,62.4607,62.4388,62.4534,1787915.0
2019-06-05 09:30:00,85.61,85.67,85.58,85.67,1175872.0,62.5337,62.5775,62.5118,62.5775,1175872.0
2019-06-05 09:35:00,85.67,85.7,85.66,85.69,180434.0,62.5775,62.5995,62.5702,62.5922,180434.0
2019-06-05 09:40:00,85.69,85.69,85.65,85.68,197722.0,62.5922,62.5922,62.5629,62.5849,197722.0
2019-06-05 09:45:00,85.68,85.68,85.61,85.62,396024.0,62.5849,62.5849,62.5337,62.541,396024.0
2019-06-05 09:50:00,85.63,85.63,85.58,85.6,77356.0,62.5483,62.5483,62.5118,62.5264,77356.0
2019-06-05 09:55:00,85.6,85.64,85.6,85.64,582284.0,62.5264,62.5556,62.5264,62.5556,582284.0
2019-06-05 10:00:00,85.64,85.66,85.61,85.62,374979.0,62.5556,62.5702,62.5337,62.541,374979.0
2019-06-05 10:05:00,85.63,85.64,85.6,85.63,928097.0,62.5483,62.5556,62.5264,62.5483,928097.0
2019-06-05 10:10:00,85.64,85.69,85.63,85.69,435656.0,62.5556,62.5922,62.5483,62.5922,435656.0
2019-06-05 10:15:00,85.69,85.7,85.67,85.7,524487.0,62.5922,62.5995,62.5775,62.5995,524487.0
2019-06-05 10:20:00,85.7,85.72,85.67,85.68,795610.0,62.5995,62.6141,62.5775,62.5849,795610.0
2019-06-05 10:25:00,85.68,85.69,85.63,85.64,452292.0,62.5849,62.5922,62.5483,62.5556,452292.0
2019-06-05 10:30:00,85.64,85.64,85.59,85.61,183562.0,62.5556,62.5556,62.5191,62.5337,183562.0
2019-06-05 10:35:00,85.61,85.61,85.56,85.59,182855.0,62.5337,62.5337,62.4972,62.5191,182855.0
2019-06-05 10:40:00,85.59,85.61,85.56,85.56,117349.0,62.5191,62.5337,62.4972,62.4972,117349.0
2019-06-05 10:45:00,85.56,85.58,85.5,85.51,210381.0,62.4972,62.5118,62.4534,62.4607,210381.0
2019-06-05 10:50:00,85.51,85.53,85.5,85.5,564306.0,62.4607,62.4753,62.4534,62.4534,564306.0
2019-06-05 10:55:00,85.51,85.52,85.48,85.51,319544.0,62.4607,62.468,62.4388,62.4607,319544.0
2019-06-05 11:00:00,85.51,85.55,85.5,85.54,395813.0,62.4607,62.4899,62.4534,62.4826,395813.0
2019-06-05 11:05:00,85.55,85.55,85.51,85.53,219113.0,62.4899,62.4899,62.4607,62.4753,219113.0
2019-06-05 11:10:00,85.53,85.54,85.52,85.53,197119.0,62.4753,62.4826,62.468,62.4753,197119.0
2019-06-05 11:15:00,85.53,85.54,85.52,85.53,60008.0,62.4753,62.4826,62.468,62.4753,60008.0
2019-06-05 11:20:00,85.53,85.57,85.52,85.57,81870.0,62.4753,62.5045,62.468,62.5045,81870.0
2019-06-05 11:25:00,85.57,85.6,85.54,85.58,180877.0,62.5045,62.5264,62.4826,62.5118,180877.0
2019-06-05 11:30:00,85.58,85.59,85.56,85.58,120205.0,62.5118,62.5191,62.4972,62.5118,120205.0
2019-06-05 11:35:00,85.58,85.58,85.56,85.57,104898.0,62.5118,62.5118,62.4972,62.5045,104898.0
2019-06-05 11:40:00,85.57,85.57,85.5,85.5,107595.0,62.5045,62.5045,62.4534,62.4534,107595.0
2019-06-05 11:45:00,85.51,85.51,85.45,85.45,155543.0,62.4607,62.4607,62.4168,62.4168,155543.0
2019-06-05 11:50:00,85.45,85.46,85.42,85.44,121113.0,62.4168,62.4242,62.3949,62.4095,121113.0
2019-06-05 11:55:00,85.45,85.48,85.44,85.48,51036.0,62.4168,62.4388,62.4095,62.4388,51036.0
2019-06-05 12:00:00,85.48,85.49,85.47,85.47,171224.0,62.4388,62.4461,62.4315,62.4315,171224.0
2019-06-05 12:05:00,85.48,85.49,85.47,85.48,782359.0,62.4388,62.4461,62.4315,62.4388,782359.0
2019-06-05 12:10:00,85.48,85.49,85.46,85.46,575143.0,62.4388,62.4461,62.4242,62.4242,575143.0
2019-06-05 12:15:00,85.46,85.47,85.45,85.45,126222.0,62.4242,62.4315,62.4168,62.4168,126222.0
2019-06-05 12:20:00,85.45,85.49,85.44,85.48,186143.0,62.4168,62.4461,62.4095,62.4388,186143.0
2019-06-05 12:25:00,85.48,85.53,85.47,85.51,182160.0,62.4388,62.4753,62.4315,62.4607,182160.0
2019-06-05 12:30:00,85.51,85.51,85.46,85.48,220830.0,62.4607,62.4607,62.4242,62.4388,220830.0
2019-06-05 12:35:00,85.48,85.52,85.47,85.52,130482.0,62.4388,62.468,62.4315,62.468,130482.0
2019-06-05 12:40:00,85.51,85.52,85.49,85.51,62144.0,62.4607,62.468,62.4461,62.4607,62144.0
2019-06-05 12:45:00,85.52,85.54,85.51,85.53,158971.0,62.468,62.4826,62.4607,62.4753,158971.0
2019-06-05 12:50:00,85.53,85.54,85.53,85.54,14593.0,62.4753,62.4826,62.4753,62.4826,14593.0
2019-06-05 12:55:00,85.54,85.54,85.47,85.47,109287.0,62.4826,62.4826,62.4315,62.4315,109287.0
2019-06-05 13:00:00,85.47,85.53,85.47,85.53,74573.0,62.4315,62.4753,62.4315,62.4753,74573.0
2019-06-05 13:05:00,85.53,85.54,85.52,85.54,96229.0,62.4753,62.4826,62.468,62.4826,96229.0
2019-06-05 13:10:00,85.53,85.55,85.52,85.53,192113.0,62.4753,62.4899,62.468,62.4753,192113.0
2019-06-05 13:15:00,85.53,85.55,85.52,85.53,127689.0,62.4753,62.4899,62.468,62.4753,127689.0
2019-06-05 13:20:00,85.54,85.54,85.52,85.53,68527.0,62.4826,62.4826,62.468,62.4753,68527.0
2019-06-05 13:25:00,85.53,85.54,85.51,85.52,110274.0,62.4753,62.4826,62.4607,62.468,110274.0
2019-06-05 13:30:00,85.53,85.53,85.52,85.53,157457.0,62.4753,62.4753,62.468,62.4753,157457.0
2019-06-05 13:35:00,85.53,85.55,85.52,85.54,138536.0,62.4753,62.4899,62.468,62.4826,138536.0
2019-06-05 13:40:00,85.54,85.55,85.53,85.54,41822.0,62.4826,62.4899,62.4753,62.4826,41822.0
2019-06-05 13:45:00,85.55,85.56,85.54,85.55,161593.0,62.4899,62.4972,62.4826,62.4899,161593.0
2019-06-05 13:50:00,85.55,85.55,85.53,85.54,179215.0,62.4899,62.4899,62.4753,62.4826,179215.0
2019-06-05 13:55:00,85.54,85.54,85.53,85.53,153654.0,62.4826,62.4826,62.4753,62.4753,153654.0
2019-06-05 14:00:00,85.53,85.54,85.52,85.54,93321.0,62.4753,62.4826,62.468,62.4826,93321.0
2019-06-05 14:05:00,85.54,85.56,85.54,85.56,81653.0,62.4826,62.4972,62.4826,62.4972,81653.0
2019-06-05 14:10:00,85.56,85.58,85.56,85.57,242186.0,62.4972,62.5118,62.4972,62.5045,242186.0
2019-06-05 14:15:00,85.57,85.58,85.56,85.56,101814.0,62.5045,62.5118,62.4972,62.4972,101814.0
2019-06-05 14:20:00,85.56,85.58,85.56,85.58,42441.0,62.4972,62.5118,62.4972,62.5118,42441.0
2019-06-05 14:25:00,85.58,85.58,85.56,85.56,73416.0,62.5118,62.5118,62.4972,62.4972,73416.0
2019-06-05 14:30:00,85.56,85.58,85.56,85.56,135464.0,62.4972,62.5118,62.4972,62.4972,135464.0
2019-06-05 14:35:00,85.56,85.59,85.56,85.56,356316.0,62.4972,62.5191,62.4972,62.4972,356316.0
2019-06-05 14:40:00,85.56,85.58,85.56,85.58,80025.0,62.4972,62.5118,62.4972,62.5118,80025.0
2019-06-05 14:45:00,85.58,85.62,85.56,85.56,340207.0,62.5118,62.541,62.4972,62.4972,340207.0
2019-06-05 14:50:00,85.57,85.58,85.52,85.56,586917.0,62.5045,62.5118,62.468,62.4972,586917.0
2019-06-05 14:55:00,85.56,85.58,85.55,85.58,100910.0,62.4972,62.5118,62.4899,62.5118,100910.0
2019-06-05 15:00:00,85.58,85.58,85.57,85.58,70529.0,62.5118,62.5118,62.5045,62.5118,70529.0
2019-06-05 15:05:00,85.58,85.59,85.56,85.56,232808.0,62.5118,62.5191,62.4972,62.4972,232808.0
2019-06-05 15:10:00,85.56,85.6,85.56,85.59,138971.0,62.4972,62.5264,62.4972,62.5191,138971.0
2019-06-05 15:15:00,85.59,85.61,85.58,85.61,169794.0,62.5191,62.5337,62.5118,62.5337,169794.0
2019-06-05 15:20:00,85.6,85.63,85.6,85.63,529176.0,62.5264,62.5483,62.5264,62.5483,529176.0
2019-06-05 15:25:00,85.63,85.63,85.59,85.61,189324.0,62.5483,62.5483,62.5191,62.5337,189324.0
2019-06-05 15:30:00,85.61,85.61,85.57,85.58,317523.0,62.5337,62.5337,62.5045,62.5118,317523.0
2019-06-05 15:35:00,85.58,85.61,85.57,85.61,155333.0,62.5118,62.5337,62.5045,62.5337,155333.0
2019-06-05 15:40:00,85.61,85.65,85.6,85.65,360863.0,62.5337,62.5629,62.5264,62.5629,360863.0
2019-06-05 15:45:00,85.64,85.66,85.62,85.62,317931.0,62.5556,62.5702,62.541,62.541,317931.0
2019-06-05 15:50:00,85.63,85.69,85.62,85.69,621002.0,62.5483,62.5922,62.541,62.5922,621002.0
2019-06-05 15:55:00,85.69,85.7,85.67,85.68,1539210.0,62.5922,62.5995,62.5775,62.5849,1539210.0
2019-06-06 09:30:00,85.69,85.7,85.59,85.62,552552.0,62.5922,62.5995,62.5191,62.541,552552.0
2019-06-06 09:35:00,85.62,85.66,85.61,85.65,200751.0,62.541,62.5702,62.5337,62.5629,200751.0
2019-06-06 09:40:00,85.65,85.65,85.6,85.6,146648.0,62.5629,62.5629,62.5264,62.5264,146648.0
2019-06-06 09:45:00,85.6,85.6,85.57,85.59,298310.0,62.5264,62.5264,62.5045,62.5191,298310.0
2019-06-06 09:50:00,85.6,85.61,85.59,85.61,283165.0,62.5264,62.5337,62.5191,62.5337,283165.0
2019-06-06 09:55:00,85.62,85.65,85.61,85.61,207098.0,62.541,62.5629,62.5337,62.5337,207098.0
2019-06-06 10:00:00,85.61,85.66,85.6,85.65,121721.0,62.5337,62.5702,62.5264,62.5629,121721.0
2019-06-06 10:05:00,85.65,85.67,85.64,85.65,70516.0,62.5629,62.5775,62.5556,62.5629,70516.0
2019-06-06 10:10:00,85.65,85.67,85.63,85.66,78859.0,62.5629,62.5775,62.5483,62.5702,78859.0
2019-06-06 10:15:00,85.66,85.66,85.64,85.65,111237.0,62.5702,62.5702,62.5556,62.5629,111237.0
2019-06-06 10:20:00,85.65,85.66,85.65,85.65,93666.0,62.5629,62.5702,62.5629,62.5629,93666.0
2019-06-06 10:25:00,85.65,85.65,85.6,85.6,118286.0,62.5629,62.5629,62.5264,62.5264,118286.0
2019-06-06 10:30:00,85.61,85.61,85.57,85.59,250232.0,62.5337,62.5337,62.5045,62.5191,250232.0
2019-06-06 10:35:00,85.59,85.61,85.58,85.61,92867.0,62.5191,62.5337,62.5118,62.5337,92867.0
2019-06-06 10:40:00,85.61,85.65,85.6,85.64,196924.0,62.5337,62.5629,62.5264,62.5556,196924.0
2019-06-06 10:45:00,85.64,85.65,85.63,85.65,252295.0,62.5556,62.5629,62.5483,62.5629,252295.0
2019-06-06 10:50:00,85.65,85.66,85.63,85.64,74287.0,62.5629,62.5702,62.5483,62.5556,74287.0
2019-06-06 10:55:00,85.64,85.64,85.61,85.62,135570.0,62.5556,62.5556,62.5337,62.541,135570.0
2019-06-06 11:00:00,85.63,85.65,85.61,85.62,258816.0,62.5483,62.5629,62.5337,62.541,258816.0
2019-06-06 11:05:00,85.61,85.67,85.6,85.66,149727.0,62.5337,62.5775,62.5264,62.5702,149727.0
2019-06-06 11:10:00,85.66,85.67,85.64,85.66,102087.0,62.5702,62.5775,62.5556,62.5702,102087.0
2019-06-06 11:15:00,85.66,85.67,85.65,85.66,86069.0,62.5702,62.5775,62.5629,62.5702,86069.0
2019-06-06 11:20:00,85.66,85.67,85.64,85.65,93893.0,62.5702,62.5775,62.5556,62.5629,93893.0
2019-06-06 11:25:00,85.65,85.67,85.64,85.66,84556.0,62.5629,62.5775,62.5556,62.5702,84556.0
2019-06-06 11:30:00,85.67,85.69,85.66,85.68,60744.0,62.5775,62.5922,62.5702,62.5849,60744.0
2019-06-06 11:35:00,85.67,85.69,85.67,85.67,107321.0,62.5775,62.5922,62.5775,62.5775,107321.0
2019-06-06 11:40:00,85.67,85.69,85.64,85.65,106276.0,62.5775,62.5922,62.5556,62.5629,106276.0
2019-06-06 11:45:00,85.64,85.67,85.62,85.64,233781.0,62.5556,62.5775,62.541,62.5556,233781.0
2019-06-06 11:50:00,85.64,85.65,85.61,85.64,243556.0,62.5556,62.5629,62.5337,62.5556,243556.0
2019-06-06 11:55:00,85.63,85.64,85.62,85.63,118922.0,62.5483,62.5556,62.541,62.5483,118922.0
2019-06-06 12:00:00,85.63,85.65,85.62,85.65,130422.0,62.5483,62.5629,62.541,62.5629,130422.0
2019-06-06 12:05:00,85.65,85.65,85.63,85.65,71248.0,62.5629,62.5629,62.5483,62.5629,71248.0
2019-06-06 12:10:00,85.64,85.66,85.62,85.66,107894.0,62.5556,62.5702,62.541,62.5702,107894.0
2019-06-06 12:15:00,85.66,85.68,85.64,85.68,63706.0,62.5702,62.5849,62.5556,62.5849,63706.0
2019-06-06 12:20:00,85.67,85.69,85.65,85.67,80217.0,62.5775,62.5922,62.5629,62.5775,80217.0
2019-06-06 12:25:00,85.67,85.68,85.66,85.66,57739.0,62.5775,62.5849,62.5702,62.5702,57739.0
2019-06-06 12:30:00,85.67,85.69,85.66,85.69,114988.0,62.5775,62.5922,62.5702,62.5922,114988.0
2019-06-06 12:35:00,85.69,85.69,85.67,85.68,106967.0,62.5922,62.5922,62.5775,62.5849,106967.0
2019-06-06 12:40:00,85.68,85.68,85.67,85.68,63819.0,62.5849,62.5849,62.5775,62.5849,63819.0
2019-06-06 12:45:00,85.68,85.72,85.67,85.72,101672.0,62.5849,62.6141,62.5775,62.6141,101672.0
2019-06-06 12:50:00,85.72,85.73,85.7,85.72,181574.0,62.6141,62.6214,62.5995,62.6141,181574.0
2019-06-06 12:55:00,85.72,85.73,85.7,85.73,86237.0,62.6141,62.6214,62.5995,62.6214,86237.0
2019-06-06 13:00:00,85.73,85.73,85.72,85.72,36493.0,62.6214,62.6214,62.6141,62.6141,36493.0
2019-06-06 13:05:00,85.72,85.72,85.7,85.71,38161.0,62.6141,62.6141,62.5995,62.6068,38161.0
2019-06-06 13:10:00,85.71,85.72,85.7,85.71,133470.0,62.6068,62.6141,62.5995,62.6068,133470.0
2019-06-06 13:15:00,85.71,85.71,85.68,85.69,212894.0,62.6068,62.6068,62.5849,62.5922,212894.0
2019-06-06 13:20:00,85.69,85.69,85.67,85.68,19490.0,62.5922,62.5922,62.5775,62.5849,19490.0
2019-06-06 13:25:00,85.68,85.69,85.66,85.67,127866.0,62.5849,62.5922,62.5702,62.5775,127866.0
2019-06-06 13:30:00,85.67,85.68,85.66,85.66,25344.0,62.5775,62.5849,62.5702,62.5702,25344.0
2019-06-06 13:35:00,85.67,85.67,85.65,85.65,51516.0,62.5775,62.5775,62.5629,62.5629,51516.0
2019-06-06 13:40:00,85.65,85.66,85.65,85.66,80522.0,62.5629,62.5702,62.5629,62.5702,80522.0
2019-06-06 13:45:00,85.66,85.67,85.65,85.67,112025.0,62.5702,62.5775,62.5629,62.5775,112025.0
2019-06-06 13:50:00,85.67,85.69,85.67,85.69,54927.0,62.5775,62.5922,62.5775,62.5922,54927.0
2019-06-06 13:55:00,85.69,85.71,85.68,85.69,292419.0,62.5922,62.6068,62.5849,62.5922,292419.0
2019-06-06 14:00:00,85.7,85.71,85.67,85.7,229521.0,62.5995,62.6068,62.5775,62.5995,229521.0
2019-06-06 14:05:00,85.7,85.72,85.7,85.72,100901.0,62.5995,62.6141,62.5995,62.6141,100901.0
2019-06-06 14:10:00,85.72,85.73,85.71,85.72,104504.0,62.6141,62.6214,62.6068,62.6141,104504.0
2019-06-06 14:15:00,85.72,85.73,85.71,85.73,79842.0,62.6141,62.6214,62.6068,62.6214,79842.0
2019-06-06 14:20:00,85.73,85.79,85.72,85.77,476429.0,62.6214,62.6652,62.6141,62.6506,476429.0
2019-06-06 14:25:00,85.77,85.77,85.75,85.76,108375.0,62.6506,62.6506,62.636,62.6433,108375.0
2019-06-06 14:30:00,85.76,85.86,85.75,85.84,418995.0,62.6433,62.7163,62.636,62.7017,418995.0
2019-06-06 14:35:00,85.84,85.84,85.78,85.81,237365.0,62.7017,62.7017,62.6579,62.6798,237365.0
2019-06-06 14:40:00,85.8,85.86,85.79,85.86,324832.0,62.6725,62.7163,62.6652,62.7163,324832.0
2019-06-06 14:45:00,85.86,85.86,85.83,85.84,370220.0,62.7163,62.7163,62.6944,62.7017,370220.0
2019-06-06 14:50:00,85.84,85.86,85.83,85.84,182070.0,62.7017,62.7163,62.6944,62.7017,182070.0
2019-06-06 14:55:00,85.83,85.84,85.82,85.83,202360.0,62.6944,62.7017,62.6871,62.6944,202360.0
2019-06-06 15:00:00,85.83,85.83,85.81,85.83,252207.0,62.6944,62.6944,62.6798,62.6944,252207.0
2019-06-06 15:05:00,85.83,85.84,85.82,85.84,194577.0,62.6944,62.7017,62.6871,62.7017,194577.0
2019-06-06 15:10:00,85.84,85.88,85.83,85.87,267142.0,62.7017,62.7309,62.6944,62.7236,267142.0
2019-06-06 15:15:00,85.88,85.91,85.87,85.91,209560.0,62.7309,62.7529,62.7236,62.7529,209560.0
2019-06-06 15:20:00,85.91,85.95,85.88,85.93,345663.0,62.7529,62.7821,62.7309,62.7675,345663.0
2019-06-06 15:25:00,85.94,85.96,85.93,85.95,225652.0,62.7748,62.7894,62.7675,62.7821,225652.0
2019-06-06 15:30:00,85.95,85.95,85.92,85.94,1281319.0,62.7821,62.7821,62.7602,62.7748,1281319.0
2019-06-06 15:35:00,85.94,85.95,85.9,85.95,564015.0,62.7748,62.7821,62.7456,62.7821,564015.0
2019-06-06 15:40:00,85.95,85.95,85.9,85.92,273970.0,62.7821,62.7821,62.7456,62.7602,273970.0
2019-06-06 15:45:00,85.91,85.92,85.86,85.87,398205.0,62.7529,62.7602,62.7163,62.7236,398205.0
2019-06-06 15:50:00,85.87,85.9,85.85,85.86,1140132.0,62.7236,62.7456,62.709,62.7163,1140132.0
2019-06-06 15:55:00,85.86,85.89,85.85,85.88,1662527.0,62.7163,62.7382,62.709,62.7309,1662527.0
2019-06-07 09:30:00,86.0,86.04,85.95,86.03,612475.0,62.8186,62.8478,62.7821,62.8405,612475.0
2019-06-07 09:35:00,86.03,86.09,86.03,86.09,506911.0,62.8405,62.8843,62.8405,62.8843,506911.0
2019-06-07 09:40:00,86.09,86.13,86.08,86.09,816734.0,62.8843,62.9136,62.877,62.8843,816734.0
2019-06-07 09:45:00,86.09,86.12,86.08,86.09,562154.0,62.8843,62.9063,62.877,62.8843,562154.0
2019-06-07 09:50:00,86.09,86.1,86.05,86.1,805208.0,62.8843,62.8916,62.8551,62.8916,805208.0
2019-06-07 09:55:00,86.09,86.13,86.09,86.12,500599.0,62.8843,62.9136,62.8843,62.9063,500599.0
2019-06-07 10:00:00,86.13,86.17,86.12,86.16,236813.0,62.9136,62.9428,62.9063,62.9355,236813.0
2019-06-07 10:05:00,86.16,86.19,86.14,86.16,111164.0,62.9355,62.9574,62.9209,62.9355,111164.0
2019-06-07 10:10:00,86.16,86.16,86.12,86.13,212584.0,62.9355,62.9355,62.9063,62.9136,212584.0
2019-06-07 10:15:00,86.13,86.14,86.1,86.12,431511.0,62.9136,62.9209,62.8916,62.9063,431511.0
2019-06-07 10:20:00,86.12,86.12,86.09,86.12,455920.0,62.9063,62.9063,62.8843,62.9063,455920.0
2019-06-07 10:25:00,86.12,86.12,86.09,86.12,238525.0,62.9063,62.9063,62.8843,62.9063,238525.0
2019-06-07 10:30:00,86.12,86.15,86.11,86.15,372813.0,62.9063,62.9282,62.8989,62.9282,372813.0
2019-06-07 10:35:00,86.15,86.16,86.11,86.13,324532.0,62.9282,62.9355,62.8989,62.9136,324532.0
2019-06-07 10:40:00,86.13,86.16,86.12,86.15,359214.0,62.9136,62.9355,62.9063,62.9282,359214.0
2019-06-07 10:45:00,86.14,86.17,86.12,86.15,286367.0,62.9209,62.9428,62.9063,62.9282,286367.0
2019-06-07 10:50:00,86.15,86.17,86.14,86.16,233791.0,62.9282,62.9428,62.9209,62.9355,233791.0
2019-06-07 10:55:00,86.15,86.19,86.15,86.18,204555.0,62.9282,62.9574,62.9282,62.9501,204555.0
2019-06-07 11:00:00,86.19,86.2,86.16,86.17,186687.0,62.9574,62.9647,62.9355,62.9428,186687.0
2019-06-07 11:05:00,86.17,86.17,86.11,86.14,1323193.0,62.9428,62.9428,62.8989,62.9209,1323193.0
2019-06-07 11:10:00,86.14,86.15,86.13,86.15,357438.0,62.9209,62.9282,62.9136,62.9282,357438.0
2019-06-07 11:15:00,86.14,86.15,86.12,86.15,296801.0,62.9209,62.9282,62.9063,62.9282,296801.0
2019-06-07 11:20:00,86.15,86.15,86.14,86.15,186416.0,62.9282,62.9282,62.9209,62.9282,186416.0
2019-06-07 11:25:00,86.14,86.15,86.1,86.12,497133.0,62.9209,62.9282,62.8916,62.9063,497133.0
2019-06-07 11:30:00,86.12,86.13,86.11,86.12,212342.0,62.9063,62.9136,62.8989,62.9063,212342.0
2019-06-07 11:35:00,86.12,86.12,86.11,86.11,100623.0,62.9063,62.9063,62.8989,62.8989,100623.0
2019-06-07 11:40:00,86.12,86.13,86.11,86.13,128005.0,62.9063,62.9136,62.8989,62.9136,128005.0
2019-06-07 11:45:00,86.13,86.13,86.11,86.12,179638.0,62.9136,62.9136,62.8989,62.9063,179638.0
2019-06-07 11:50:00,86.12,86.14,86.11,86.13,185242.0,62.9063,62.9209,62.8989,62.9136,185242.0
2019-06-07 11:55:00,86.13,86.14,86.13,86.13,65469.0,62.9136,62.9209,62.9136,62.9136,65469.0
2019-06-07 12:00:00,86.13,86.14,86.11,86.13,144861.0,62.9136,62.9209,62.8989,62.9136,144861.0
2019-06-07 12:05:00,86.13,86.13,86.11,86.13,194205.0,62.9136,62.9136,62.8989,62.9136,194205.0
2019-06-07 12:10:00,86.13,86.14,86.11,86.14,200478.0,62.9136,62.9209,62.8989,62.9209,200478.0
2019-06-07 12:15:00,86.13,86.14,86.12,86.13,113087.0,62.9136,62.9209,62.9063,62.9136,113087.0
2019-06-07 12:20:00,86.13,86.15,86.12,86.15,91995.0,62.9136,62.9282,62.9063,62.9282,91995.0
2019-06-07 12:25:00,86.15,86.15,86.14,86.15,28754.0,62.9282,62.9282,62.9209,62.9282,28754.0
2019-06-07 12:30:00,86.15,86.15,86.14,86.15,106656.0,62.9282,62.9282,62.9209,62.9282,106656.0
2019-06-07 12:35:00,86.14,86.15,86.14,86.14,40217.0,62.9209,62.9282,62.9209,62.9209,40217.0
2019-06-07 12:40:00,86.14,86.16,86.14,86.15,246989.0,62.9209,62.9355,62.9209,62.9282,246989.0
2019-06-07 12:45:00,86.15,86.15,86.14,86.15,37515.0,62.9282,62.9282,62.9209,62.9282,37515.0
2019-06-07 12:50:00,86.15,86.16,86.14,86.16,38252.0,62.9282,62.9355,62.9209,62.9355,38252.0
2019-06-07 12:55:00,86.16,86.19,86.15,86.19,56477.0,62.9355,62.9574,62.9282,62.9574,56477.0
2019-06-07 13:00:00,86.19,86.21,86.18,86.2,70070.0,62.9574,62.972,62.9501,62.9647,70070.0
2019-06-07 13:05:00,86.2,86.21,86.17,86.17,78103.0,62.9647,62.972,62.9428,62.9428,78103.0
2019-06-07 13:10:00,86.17,86.18,86.16,86.16,34239.0,62.9428,62.9501,62.9355,62.9355,34239.0
2019-06-07 13:15:00,86.17,86.19,86.16,86.16,93297.0,62.9428,62.9574,62.9355,62.9355,93297.0
2019-06-07 13:20:00,86.17,86.17,86.13,86.14,116799.0,62.9428,62.9428,62.9136,62.9209,116799.0
2019-06-07 13:25:00,86.14,86.16,86.13,86.15,227535.0,62.9209,62.9355,62.9136,62.9282,227535.0
2019-06-07 13:30:00,86.14,86.15,86.14,86.15,56099.0,62.9209,62.9282,62.9209,62.9282,56099.0
2019-06-07 13:35:00,86.15,86.16,86.14,86.15,66216.0,62.9282,62.9355,62.9209,62.9282,66216.0
2019-06-07 13:40:00,86.16,86.16,86.14,86.14,194445.0,62.9355,62.9355,62.9209,62.9209,194445.0
2019-06-07 13:45:00,86.15,86.15,86.13,86.13,96857.0,62.9282,62.9282,62.9136,62.9136,96857.0
2019-06-07 13:50:00,86.13,86.15,86.12,86.14,117258.0,62.9136,62.9282,62.9063,62.9209,117258.0
2019-06-07 13:55:00,86.13,86.14,86.12,86.13,1273353.0,62.9136,62.9209,62.9063,62.9136,1273353.0
2019-06-07 14:00:00,86.13,86.14,86.11,86.12,429239.0,62.9136,62.9209,62.8989,62.9063,429239.0
2019-06-07 14:05:00,86.11,86.12,86.1,86.1,47727.0,62.8989,62.9063,62.8916,62.8916,47727.0
2019-06-07 14:10:00,86.1,86.12,86.1,86.11,91797.0,62.8916,62.9063,62.8916,62.8989,91797.0
2019-06-07 14:15:00,86.11,86.12,86.08,86.08,226651.0,62.8989,62.9063,62.877,62.877,226651.0
2019-06-07 14:20:00,86.08,86.13,86.07,86.13,269707.0,62.877,62.9136,62.8697,62.9136,269707.0
2019-06-07 14:25:00,86.13,86.13,86.11,86.12,68375.0,62.9136,62.9136,62.8989,62.9063,68375.0
2019-06-07 14:30:00,86.12,86.12,86.11,86.12,63842.0,62.9063,62.9063,62.8989,62.9063,63842.0
2019-06-07 14:35:00,86.11,86.14,86.11,86.13,598765.0,62.8989,62.9209,62.8989,62.9136,598765.0
2019-06-07 14:40:00,86.13,86.14,86.12,86.14,127350.0,62.9136,62.9209,62.9063,62.9209,127350.0
2019-06-07 14:45:00,86.14,86.14,86.11,86.12,85331.0,62.9209,62.9209,62.8989,62.9063,85331.0
2019-06-07 14:50:00,86.11,86.14,86.1,86.12,530491.0,62.8989,62.9209,62.8916,62.9063,530491.0
2019-06-07 14:55:00,86.12,86.13,86.1,86.13,164489.0,62.9063,62.9136,62.8916,62.9136,164489.0
2019-06-07 15:00:00,86.13,86.13,86.1,86.12,538171.0,62.9136,62.9136,62.8916,62.9063,538171.0
2019-06-07 15:05:00,86.13,86.13,86.1,86.11,91459.0,62.9136,62.9136,62.8916,62.8989,91459.0
2019-06-07 15:10:00,86.11,86.13,86.1,86.13,335499.0,62.8989,62.9136,62.8916,62.9136,335499.0
2019-06-07 15:15:00,86.13,86.15,86.12,86.13,367978.0,62.9136,62.9282,62.9063,62.9136,367978.0
2019-06-07 15:20:00,86.14,86.14,86.12,86.13,284316.0,62.9209,62.9209,62.9063,62.9136,284316.0
2019-06-07 15:25:00,86.13,86.14,86.13,86.14,146901.0,62.9136,62.9209,62.9136,62.9209,146901.0
2019-06-07 15:30:00,86.13,86.14,86.11,86.13,278263.0,62.9136,62.9209,62.8989,62.9136,278263.0
2019-06-07 15:35:00,86.12,86.13,86.12,86.13,58161.0,62.9063,62.9136,62.9063,62.9136,58161.0
2019-06-07 15:40:00,86.13,86.14,86.11,86.11,437540.0,62.9136,62.9209,62.8989,62.8989,437540.0
2019-06-07 15:45:00,86.11,86.12,86.09,86.09,1449110.0,62.8989,62.9063,62.8843,62.8843,1449110.0
2019-06-07 15:50:00,86.1,86.11,86.09,86.09,575898.0,62.8916,62.8989,62.8843,62.8843,575898.0
2019-06-07 15:55:00,86.1,86.12,86.09,86.11,869290.0,62.8916,62.9063,62.8843,62.8989,869290.0
2019-06-10 09:30:00,86.27,86.32,86.26,86.31,461131.0,63.0158,63.0523,63.0085,63.045,461131.0
2019-06-10 09:35:00,86.31,86.32,86.3,86.31,295357.0,63.045,63.0523,63.0377,63.045,295357.0
2019-06-10 09:40:00,86.31,86.33,86.3,86.32,342755.0,63.045,63.0596,63.0377,63.0523,342755.0
2019-06-10 09:45:00,86.33,86.33,86.25,86.26,215069.0,63.0596,63.0596,63.0012,63.0085,215069.0
2019-06-10 09:50:00,86.25,86.27,86.24,86.25,144453.0,63.0012,63.0158,62.9939,63.0012,144453.0
2019-06-10 09:55:00,86.25,86.28,86.25,86.28,69889.0,63.0012,63.0231,63.0012,63.0231,69889.0
2019-06-10 10:00:00,86.28,86.29,86.25,86.27,701127.0,63.0231,63.0304,63.0012,63.0158,701127.0
2019-06-10 10:05:00,86.27,86.31,86.26,86.29,433236.0,63.0158,63.045,63.0085,63.0304,433236.0
2019-06-10 10:10:00,86.3,86.3,86.26,86.29,216923.0,63.0377,63.0377,63.0085,63.0304,216923.0
2019-06-10 10:15:00,86.29,86.3,86.28,86.3,68212.0,63.0304,63.0377,63.0231,63.0377,68212.0
2019-06-10 10:20:00,86.29,86.3,86.26,86.27,82098.0,63.0304,63.0377,63.0085,63.0158,82098.0
2019-06-10 10:25:00,86.27,86.28,86.25,86.26,127962.0,63.0158,63.0231,63.0012,63.0085,127962.0
2019-06-10 10:30:00,86.26,86.26,86.24,86.25,32156.0,63.0085,63.0085,62.9939,63.0012,32156.0
2019-06-10 10:35:00,86.25,86.25,86.22,86.23,136991.0,63.0012,63.0012,62.9793,62.9866,136991.0
2019-06-10 10:40:00,86.23,86.26,86.22,86.26,126483.0,62.9866,63.0085,62.9793,63.0085,126483.0
2019-06-10 10:45:00,86.26,86.27,86.25,86.27,51654.0,63.0085,63.0158,63.0012,63.0158,51654.0
2019-06-10 10:50:00,86.27,86.28,86.26,86.28,105287.0,63.0158,63.0231,63.0085,63.0231,105287.0
2019-06-10 10:55:00,86.28,86.28,86.26,86.26,77425.0,63.0231,63.0231,63.0085,63.0085,77425.0
2019-06-10 11:00:00,86.27,86.3,86.26,86.29,351433.0,63.0158,63.0377,63.0085,63.0304,351433.0
2019-06-10 11:05:00,86.29,86.31,86.28,86.3,178826.0,63.0304,63.045,63.0231,63.0377,178826.0
2019-06-10 11:10:00,86.31,86.31,86.29,86.3,45916.0,63.045,63.045,63.0304,63.0377,45916.0
2019-06-10 11:15:00,86.29,86.3,86.29,86.29,46927.0,63.0304,63.0377,63.0304,63.0304,46927.0
2019-06-10 11:20:00,86.3,86.3,86.28,86.29,26591.0,63.0377,63.0377,63.0231,63.0304,26591.0
2019-06-10 11:25:00,86.29,86.3,86.28,86.29,122902.0,63.0304,63.0377,63.0231,63.0304,122902.0
2019-06-10 11:30:00,86.29,86.3,86.28,86.29,72059.0,63.0304,63.0377,63.0231,63.0304,72059.0
2019-06-10 11:35:00,86.3,86.3,86.28,86.3,155475.0,63.0377,63.0377,63.0231,63.0377,155475.0
2019-06-10 11:40:00,86.3,86.31,86.29,86.31,180550.0,63.0377,63.045,63.0304,63.045,180550.0
2019-06-10 11:45:00,86.31,86.31,86.3,86.31,14484.0,63.045,63.045,63.0377,63.045,14484.0
2019-06-10 11:50:00,86.31,86.33,86.3,86.33,397350.0,63.045,63.0596,63.0377,63.0596,397350.0
2019-06-10 11:55:00,86.33,86.34,86.32,86.33,181272.0,63.0596,63.0669,63.0523,63.0596,181272.0
2019-06-10 12:00:00,86.32,86.33,86.31,86.32,148922.0,63.0523,63.0596,63.045,63.0523,148922.0
2019-06-10 12:05:00,86.33,86.33,86.29,86.29,110962.0,63.0596,63.0596,63.0304,63.0304,110962.0
2019-06-10 12:10:00,86.3,86.3,86.29,86.29,158461.0,63.0377,63.0377,63.0304,63.0304,158461.0
2019-06-10 12:15:00,86.3,86.3,86.28,86.29,53030.0,63.0377,63.0377,63.0231,63.0304,53030.0
2019-06-10 12:20:00,86.29,86.29,86.28,86.29,123408.0,63.0304,63.0304,63.0231,63.0304,123408.0
2019-06-10 12:25:00,86.29,86.29,86.28,86.29,35025.0,63.0304,63.0304,63.0231,63.0304,35025.0
2019-06-10 12:30:00,86.29,86.29,86.27,86.28,102675.0,63.0304,63.0304,63.0158,63.0231,102675.0
2019-06-10 12:35:00,86.28,86.28,86.27,86.28,38949.0,63.0231,63.0231,63.0158,63.0231,38949.0
2019-06-10 12:40:00,86.28,86.29,86.27,86.28,90709.0,63.0231,63.0304,63.0158,63.0231,90709.0
2019-06-10 12:45:00,86.27,86.28,86.26,86.28,53638.0,63.0158,63.0231,63.0085,63.0231,53638.0
2019-06-10 12:50:00,86.27,86.28,86.26,86.27,32486.0,63.0158,63.0231,63.0085,63.0158,32486.0
2019-06-10 12:55:00,86.27,86.27,86.25,86.27,105998.0,63.0158,63.0158,63.0012,63.0158,105998.0
2019-06-10 13:00:00,86.27,86.3,86.26,86.3,84186.0,63.0158,63.0377,63.0085,63.0377,84186.0
2019-06-10 13:05:00,86.3,86.3,86.28,86.28,64137.0,63.0377,63.0377,63.0231,63.0231,64137.0
2019-06-10 13:10:00,86.29,86.31,86.28,86.29,135231.0,63.0304,63.045,63.0231,63.0304,135231.0
2019-06-10 13:15:00,86.29,86.3,86.28,86.28,36786.0,63.0304,63.0377,63.0231,63.0231,36786.0
2019-06-10 13:20:00,86.29,86.3,86.28,86.29,121346.0,63.0304,63.0377,63.0231,63.0304,121346.0
2019-06-10 13:25:00,86.29,86.29,86.28,86.29,74446.0,63.0304,63.0304,63.0231,63.0304,74446.0
2019-06-10 13:30:00,86.29,86.3,86.28,86.3,96741.0,63.0304,63.0377,63.0231,63.0377,96741.0
2019-06-10 13:35:00,86.29,86.3,86.29,86.3,13875.0,63.0304,63.0377,63.0304,63.0377,13875.0
2019-06-10 13:40:00,86.3,86.3,86.27,86.28,71780.0,63.0377,63.0377,63.0158,63.0231,71780.0
2019-06-10 13:45:00,86.28,86.28,86.26,86.27,109659.0,63.0231,63.0231,63.0085,63.0158,109659.0
2019-06-10 13:50:00,86.27,86.28,86.24,86.26,141723.0,63.0158,63.0231,62.9939,63.0085,141723.0
2019-06-10 13:55:00,86.25,86.26,86.25,86.26,18623.0,63.0012,63.0085,63.0012,63.0085,18623.0
2019-06-10 14:00:00,86.26,86.26,86.21,86.22,521409.0,63.0085,63.0085,62.972,62.9793,521409.0
2019-06-10 14:05:00,86.22,86.25,86.22,86.25,133928.0,62.9793,63.0012,62.9793,63.0012,133928.0
2019-06-10 14:10:00,86.25,86.25,86.21,86.21,94935.0,63.0012,63.0012,62.972,62.972,94935.0
2019-06-10 14:15:00,86.21,86.21,86.18,86.21,82035.0,62.972,62.972,62.9501,62.972,82035.0
2019-06-10 14:20:00,86.2,86.23,86.2,86.23,331138.0,62.9647,62.9866,62.9647,62.9866,331138.0
2019-06-10 14:25:00,86.23,86.23,86.19,86.22,1112240.0,62.9866,62.9866,62.9574,62.9793,1112240.0
2019-06-10 14:30:00,86.22,86.23,86.2,86.23,147507.0,62.9793,62.9866,62.9647,62.9866,147507.0
2019-06-10 14:35:00,86.23,86.24,86.22,86.23,132269.0,62.9866,62.9939,62.9793,62.9866,132269.0
2019-06-10 14:40:00,86.23,86.25,86.23,86.24,30786.0,62.9866,63.0012,62.9866,62.9939,30786.0
2019-06-10 14:45:00,86.25,86.25,86.24,86.25,26394.0,63.0012,63.0012,62.9939,63.0012,26394.0
2019-06-10 14:50:00,86.25,86.25,86.24,86.25,25328.0,63.0012,63.0012,62.9939,63.0012,25328.0
2019-06-10 14:55:00,86.25,86.25,86.24,86.25,42300.0,63.0012,63.0012,62.9939,63.0012,42300.0
2019-06-10 15:00:00,86.25,86.25,86.23,86.25,56548.0,63.0012,63.0012,62.9866,63.0012,56548.0
2019-06-10 15:05:00,86.25,86.26,86.24,86.26,53439.0,63.0012,63.0085,62.9939,63.0085,53439.0
2019-06-10 15:10:00,86.26,86.26,86.24,86.25,173859.0,63.0085,63.0085,62.9939,63.0012,173859.0
2019-06-10 15:15:00,86.25,86.27,86.24,86.26,293299.0,63.0012,63.0158,62.9939,63.0085,293299.0
2019-06-10 15:20:00,86.27,86.27,86.25,86.27,153415.0,63.0158,63.0158,63.0012,63.0158,153415.0
2019-06-10 15:25:00,86.27,86.27,86.24,86.25,661712.0,63.0158,63.0158,62.9939,63.0012,661712.0
2019-06-10 15:30:00,86.25,86.27,86.24,86.27,253124.0,63.0012,63.0158,62.9939,63.0158,253124.0
2019-06-10 15:35:00,86.26,86.27,86.25,86.26,333477.0,63.0085,63.0158,63.0012,63.0085,333477.0
2019-06-10 15:40:00,86.25,86.26,86.22,86.25,310475.0,63.0012,63.0085,62.9793,63.0012,310475.0
2019-06-10 15:45:00,86.25,86.28,86.22,86.26,743456.0,63.0012,63.0231,62.9793,63.0085,743456.0
2019-06-10 15:50:00,86.26,86.26,86.24,86.25,375162.0,63.0085,63.0085,62.9939,63.0012,375162.0
2019-06-10 15:55:00,86.25,86.25,86.23,86.23,596395.0,63.0012,63.0012,62.9866,62.9866,596395.0
2019-06-11 09:30:00,86.51,86.66,86.5,86.59,831375.0,63.1911,63.3007,63.1838,63.2496,831375.0
2019-06-11 09:35:00,86.6,86.6,86.53,86.54,475545.0,63.2569,63.2569,63.2057,63.213,475545.0
2019-06-11 09:40:00,86.53,86.6,86.53,86.57,574439.0,63.2057,63.2569,63.2057,63.235,574439.0
2019-06-11 09:45:00,86.58,86.6,86.56,86.57,628008.0,63.2423,63.2569,63.2276,63.235,628008.0
2019-06-11 09:50:00,86.57,86.58,86.55,86.56,454771.0,63.235,63.2423,63.2203,63.2276,454771.0
2019-06-11 09:55:00,86.56,86.59,86.56,86.57,1039991.0,63.2276,63.2496,63.2276,63.235,1039991.0
2019-06-11 10:00:00,86.58,86.59,86.57,86.59,995159.0,63.2423,63.2496,63.235,63.2496,995159.0
2019-06-11 10:05:00,86.59,86.59,86.49,86.51,1335260.0,63.2496,63.2496,63.1765,63.1911,1335260.0
2019-06-11 10:10:00,86.51,86.52,86.5,86.52,105646.0,63.1911,63.1984,63.1838,63.1984,105646.0
2019-06-11 10:15:00,86.52,86.53,86.51,86.53,98516.0,63.1984,63.2057,63.1911,63.2057,98516.0
2019-06-11 10:20:00,86.53,86.55,86.53,86.54,177269.0,63.2057,63.2203,63.2057,63.213,177269.0
2019-06-11 10:25:00,86.54,86.55,86.53,86.55,86101.0,63.213,63.2203,63.2057,63.2203,86101.0
2019-06-11 10:30:00,86.55,86.55,86.52,86.53,99583.0,63.2203,63.2203,63.1984,63.2057,99583.0
2019-06-11 10:35:00,86.52,86.52,86.49,86.51,192526.0,63.1984,63.1984,63.1765,63.1911,192526.0
2019-06-11 10:40:00,86.5,86.52,86.48,86.48,975153.0,63.1838,63.1984,63.1692,63.1692,975153.0
2019-06-11 10:45:00,86.49,86.49,86.46,86.48,437435.0,63.1765,63.1765,63.1546,63.1692,437435.0
2019-06-11 10:50:00,86.48,86.49,86.46,86.48,296665.0,63.1692,63.1765,63.1546,63.1692,296665.0
2019-06-11 10:55:00,86.48,86.49,86.48,86.48,368818.0,63.1692,63.1765,63.1692,63.1692,368818.0
2019-06-11 11:00:00,86.48,86.5,86.48,86.5,163710.0,63.1692,63.1838,63.1692,63.1838,163710.0
2019-06-11 11:05:00,86.5,86.51,86.49,86.5,95622.0,63.1838,63.1911,63.1765,63.1838,95622.0
2019-06-11 11:10:00,86.49,86.5,86.49,86.5,44102.0,63.1765,63.1838,63.1765,63.1838,44102.0
2019-06-11 11:15:00,86.49,86.5,86.48,86.5,177812.0,63.1765,63.1838,63.1692,63.1838,177812.0
2019-06-11 11:20:00,86.5,86.5,86.48,86.49,87427.0,63.1838,63.1838,63.1692,63.1765,87427.0
2019-06-11 11:25:00,86.49,86.49,86.44,86.44,337090.0,63.1765,63.1765,63.14,63.14,337090.0
2019-06-11 11:30:00,86.44,86.46,86.39,86.4,372939.0,63.14,63.1546,63.1035,63.1108,372939.0
2019-06-11 11:35:00,86.4,86.4,86.37,86.38,237050.0,63.1108,63.1108,63.0889,63.0962,237050.0
2019-06-11 11:40:00,86.37,86.39,86.37,86.39,110990.0,63.0889,63.1035,63.0889,63.1035,110990.0
2019-06-11 11:45:00,86.38,86.38,86.36,86.37,118252.0,63.0962,63.0962,63.0816,63.0889,118252.0
2019-06-11 11:50:00,86.37,86.4,86.36,86.4,91201.0,63.0889,63.1108,63.0816,63.1108,91201.0
2019-06-11 11:55:00,86.4,86.4,86.37,86.38,59556.0,63.1108,63.1108,63.0889,63.0962,59556.0
2019-06-11 12:00:00,86.37,86.38,86.33,86.34,164297.0,63.0889,63.0962,63.0596,63.0669,164297.0
2019-06-11 12:05:00,86.34,86.34,86.31,86.31,190359.0,63.0669,63.0669,63.045,63.045,190359.0
2019-06-11 12:10:00,86.31,86.33,86.3,86.31,117787.0,63.045,63.0596,63.0377,63.045,117787.0
2019-06-11 12:15:00,86.31,86.32,86.28,86.29,106500.0,63.045,63.0523,63.0231,63.0304,106500.0
2019-06-11 12:20:00,86.29,86.3,86.28,86.29,66283.0,63.0304,63.0377,63.0231,63.0304,66283.0
2019-06-11 12:25:00,86.28,86.29,86.26,86.29,158352.0,63.0231,63.0304,63.0085,63.0304,158352.0
2019-06-11 12:30:00,86.28,86.31,86.28,86.31,98800.0,63.0231,63.045,63.0231,63.045,98800.0
2019-06-11 12:35:00,86.31,86.32,86.3,86.31,46758.0,63.045,63.0523,63.0377,63.045,46758.0
2019-06-11 12:40:00,86.31,86.32,86.29,86.3,623144.0,63.045,63.0523,63.0304,63.0377,623144.0
2019-06-11 12:45:00,86.3,86.31,86.25,86.26,276963.0,63.0377,63.045,63.0012,63.0085,276963.0
2019-06-11 12:50:00,86.26,86.28,86.23,86.24,143868.0,63.0085,63.0231,62.9866,62.9939,143868.0
2019-06-11 12:55:00,86.23,86.25,86.22,86.23,247871.0,62.9866,63.0012,62.9793,62.9866,247871.0
2019-06-11 13:00:00,86.24,86.26,86.22,86.25,471669.0,62.9939,63.0085,62.9793,63.0012,471669.0
2019-06-11 13:05:00,86.24,86.25,86.23,86.25,260939.0,62.9939,63.0012,62.9866,63.0012,260939.0
2019-06-11 13:10:00,86.25,86.26,86.24,86.26,188078.0,63.0012,63.0085,62.9939,63.0085,188078.0
2019-06-11 13:15:00,86.26,86.27,86.25,86.26,166453.0,63.0085,63.0158,63.0012,63.0085,166453.0
2019-06-11 13:20:00,86.26,86.26,86.23,86.25,173063.0,63.0085,63.0085,62.9866,63.0012,173063.0
2019-06-11 13:25:00,86.25,86.27,86.24,86.27,111324.0,63.0012,63.0158,62.9939,63.0158,111324.0
2019-06-11 13:30:00,86.27,86.29,86.25,86.28,927915.0,63.0158,63.0304,63.0012,63.0231,927915.0
2019-06-11 13:35:00,86.28,86.32,86.28,86.31,666752.0,63.0231,63.0523,63.0231,63.045,666752.0
2019-06-11 13:40:00,86.31,86.34,86.3,86.33,98460.0,63.045,63.0669,63.0377,63.0596,98460.0
2019-06-11 13:45:00,86.32,86.33,86.3,86.31,63618.0,63.0523,63.0596,63.0377,63.045,63618.0
2019-06-11 13:50:00,86.3,86.35,86.3,86.34,54611.0,63.0377,63.0743,63.0377,63.0669,54611.0
2019-06-11 13:55:00,86.34,86.4,86.34,86.39,494429.0,63.0669,63.1108,63.0669,63.1035,494429.0
2019-06-11 14:00:00,86.39,86.4,86.39,86.39,112374.0,63.1035,63.1108,63.1035,63.1035,112374.0
2019-06-11 14:05:00,86.39,86.4,86.38,86.39,320240.0,63.1035,63.1108,63.0962,63.1035,320240.0
2019-06-11 14:10:00,86.39,86.4,86.39,86.39,934753.0,63.1035,63.1108,63.1035,63.1035,934753.0
2019-06-11 14:15:00,86.4,86.4,86.37,86.37,163449.0,63.1108,63.1108,63.0889,63.0889,163449.0
2019-06-11 14:20:00,86.38,86.38,86.35,86.36,50131.0,63.0962,63.0962,63.0743,63.0816,50131.0
2019-06-11 14:25:00,86.37,86.37,86.35,86.36,80778.0,63.0889,63.0889,63.0743,63.0816,80778.0
2019-06-11 14:30:00,86.36,86.36,86.31,86.32,205713.0,63.0816,63.0816,63.045,63.0523,205713.0
2019-06-11 14:35:00,86.31,86.32,86.26,86.29,891778.0,63.045,63.0523,63.0085,63.0304,891778.0
2019-06-11 14:40:00,86.29,86.31,86.28,86.3,270287.0,63.0304,63.045,63.0231,63.0377,270287.0
2019-06-11 14:45:00,86.3,86.31,86.29,86.31,184772.0,63.0377,63.045,63.0304,63.045,184772.0
2019-06-11 14:50:00,86.3,86.33,86.3,86.33,96214.0,63.0377,63.0596,63.0377,63.0596,96214.0
2019-06-11 14:55:00,86.32,86.34,86.32,86.33,32123.0,63.0523,63.0669,63.0523,63.0596,32123.0
2019-06-11 15:00:00,86.33,86.34,86.31,86.31,172017.0,63.0596,63.0669,63.045,63.045,172017.0
2019-06-11 15:05:00,86.31,86.34,86.3,86.34,74392.0,63.045,63.0669,63.0377,63.0669,74392.0
2019-06-11 15:10:00,86.34,86.37,86.33,86.33,208723.0,63.0669,63.0889,63.0596,63.0596,208723.0
2019-06-11 15:15:00,86.34,86.34,86.32,86.32,110527.0,63.0669,63.0669,63.0523,63.0523,110527.0
2019-06-11 15:20:00,86.32,86.33,86.32,86.33,60151.0,63.0523,63.0596,63.0523,63.0596,60151.0
2019-06-11 15:25:00,86.32,86.34,86.3,86.33,343218.0,63.0523,63.0669,63.0377,63.0596,343218.0
2019-06-11 15:30:00,86.32,86.35,86.31,86.34,86469.0,63.0523,63.0743,63.045,63.0669,86469.0
2019-06-11 15:35:00,86.35,86.35,86.34,86.35,38333.0,63.0743,63.0743,63.0669,63.0743,38333.0
2019-06-11 15:40:00,86.34,86.35,86.34,86.34,126037.0,63.0669,63.0743,63.0669,63.0669,126037.0
2019-06-11 15:45:00,86.34,86.35,86.32,86.32,188817.0,63.0669,63.0743,63.0523,63.0523,188817.0
2019-06-11 15:50:00,86.33,86.34,86.32,86.33,393771.0,63.0596,63.0669,63.0523,63.0596,393771.0
2019-06-11 15:55:00,86.33,86.37,86.32,86.36,757350.0,63.0596,63.0889,63.0523,63.0816,757350.0
2019-06-12 09:30:00,86.33,86.33,86.25,86.3,362188.0,63.0596,63.0596,63.0012,63.0377,362188.0
2019-06-12 09:35:00,86.31,86.31,86.26,86.29,438878.0,63.045,63.045,63.0085,63.0304,438878.0
2019-06-12 09:40:00,86.29,86.33,86.29,86.32,306983.0,63.0304,63.0596,63.0304,63.0523,306983.0
2019-06-12 09:45:00,86.32,86.35,86.29,86.3,96655.0,63.0523,63.0743,63.0304,63.0377,96655.0
2019-06-12 09:50:00,86.3,86.33,86.29,86.3,22977.0,63.0377,63.0596,63.0304,63.0377,22977.0
2019-06-12 09:55:00,86.3,86.31,86.28,86.3,39174.0,63.0377,63.045,63.0231,63.0377,39174.0
2019-06-12 10:00:00,86.3,86.31,86.29,86.3,9181.0,63.0377,63.045,63.0304,63.0377,9181.0
2019-06-12 10:05:00,86.3,86.31,86.27,86.27,27405.0,63.0377,63.045,63.0158,63.0158,27405.0
2019-06-12 10:10:00,86.28,86.32,86.28,86.29,181624.0,63.0231,63.0523,63.0231,63.0304,181624.0
2019-06-12 10:15:00,86.29,86.3,86.27,86.29,159378.0,63.0304,63.0377,63.0158,63.0304,159378.0
2019-06-12 10:20:00,86.29,86.3,86.26,86.27,81285.0,63.0304,63.0377,63.0085,63.0158,81285.0
2019-06-12 10:25:00,86.27,86.28,86.25,86.27,122086.0,63.0158,63.0231,63.0012,63.0158,122086.0
2019-06-12 10:30:00,86.27,86.28,86.23,86.24,171829.0,63.0158,63.0231,62.9866,62.9939,171829.0
2019-06-12 10:35:00,86.24,86.31,86.24,86.31,74799.0,62.9939,63.045,62.9939,63.045,74799.0
2019-06-12 10:40:00,86.31,86.33,86.3,86.32,84235.0,63.045,63.0596,63.0377,63.0523,84235.0
2019-06-12 10:45:00,86.33,86.34,86.32,86.33,157201.0,63.0596,63.0669,63.0523,63.0596,157201.0
2019-06-12 10:50:00,86.34,86.34,86.32,86.34,170369.0,63.0669,63.0669,63.0523,63.0669,170369.0
2019-06-12 10:55:00,86.33,86.34,86.31,86.32,369610.0,63.0596,63.0669,63.045,63.0523,369610.0
2019-06-12 11:00:00,86.31,86.32,86.3,86.31,75369.0,63.045,63.0523,63.0377,63.045,75369.0
2019-06-12 11:05:00,86.31,86.32,86.28,86.29,232827.0,63.045,63.0523,63.0231,63.0304,232827.0
2019-06-12 11:10:00,86.28,86.29,86.26,86.27,37497.0,63.0231,63.0304,63.0085,63.0158,37497.0
2019-06-12 11:15:00,86.27,86.29,86.27,86.29,21393.0,63.0158,63.0304,63.0158,63.0304,21393.0
2019-06-12 11:20:00,86.29,86.3,86.26,86.29,328070.0,63.0304,63.0377,63.0085,63.0304,328070.0
2019-06-12 11:25:00,86.28,86.3,86.27,86.29,96073.0,63.0231,63.0377,63.0158,63.0304,96073.0
2019-06-12 11:30:00,86.29,86.3,86.28,86.29,103569.0,63.0304,63.0377,63.0231,63.0304,103569.0
2019-06-12 11:35:00,86.29,86.29,86.25,86.26,153144.0,63.0304,63.0304,63.0012,63.0085,153144.0
2019-06-12 11:40:00,86.26,86.27,86.25,86.26,27985.0,63.0085,63.0158,63.0012,63.0085,27985.0
2019-06-12 11:45:00,86.26,86.26,86.23,86.23,142907.0,63.0085,63.0085,62.9866,62.9866,142907.0
2019-06-12 11:50:00,86.23,86.25,86.21,86.21,114420.0,62.9866,63.0012,62.972,62.972,114420.0
2019-06-12 11:55:00,86.21,86.23,86.21,86.22,35137.0,62.972,62.9866,62.972,62.9793,35137.0
2019-06-12 12:00:00,86.22,86.24,86.22,86.24,35458.0,62.9793,62.9939,62.9793,62.9939,35458.0
2019-06-12 12:05:00,86.23,86.25,86.23,86.25,42174.0,62.9866,63.0012,62.9866,63.0012,42174.0
2019-06-12 12:10:00,86.24,86.25,86.23,86.23,79656.0,62.9939,63.0012,62.9866,62.9866,79656.0
2019-06-12 12:15:00,86.23,86.26,86.22,86.25,633326.0,62.9866,63.0085,62.9793,63.0012,633326.0
2019-06-12 12:20:00,86.25,86.28,86.24,86.27,243900.0,63.0012,63.0231,62.9939,63.0158,243900.0
2019-06-12 12:25:00,86.28,86.31,86.27,86.29,259536.0,63.0231,63.045,63.0158,63.0304,259536.0
2019-06-12 12:30:00,86.29,86.3,86.27,86.29,93818.0,63.0304,63.0377,63.0158,63.0304,93818.0
2019-06-12 12:35:00,86.29,86.3,86.27,86.29,58397.0,63.0304,63.0377,63.0158,63.0304,58397.0
2019-06-12 12:40:00,86.29,86.29,86.28,86.29,42517.0,63.0304,63.0304,63.0231,63.0304,42517.0
2019-06-12 12:45:00,86.29,86.31,86.28,86.31,132608.0,63.0304,63.045,63.0231,63.045,132608.0
2019-06-12 12:50:00,86.31,86.33,86.3,86.31,222740.0,63.045,63.0596,63.0377,63.045,222740.0
2019-06-12 12:55:00,86.31,86.32,86.3,86.31,18796.0,63.045,63.0523,63.0377,63.045,18796.0
2019-06-12 13:00:00,86.31,86.31,86.29,86.29,69621.0,63.045,63.045,63.0304,63.0304,69621.0
2019-06-12 13:05:00,86.29,86.31,86.29,86.3,19077.0,63.0304,63.045,63.0304,63.0377,19077.0
2019-06-12 13:10:00,86.3,86.3,86.27,86.3,75089.0,63.0377,63.0377,63.0158,63.0377,75089.0
2019-06-12 13:15:00,86.29,86.3,86.27,86.28,424892.0,63.0304,63.0377,63.0158,63.0231,424892.0
2019-06-12 13:20:00,86.28,86.29,86.26,86.27,97761.0,63.0231,63.0304,63.0085,63.0158,97761.0
2019-06-12 13:25:00,86.27,86.29,86.26,86.27,381182.0,63.0158,63.0304,63.0085,63.0158,381182.0
2019-06-12 13:30:00,86.27,86.27,86.25,86.26,89674.0,63.0158,63.0158,63.0012,63.0085,89674.0
2019-06-12 13:35:00,86.26,86.26,86.24,86.25,23075.0,63.0085,63.0085,62.9939,63.0012,23075.0
2019-06-12 13:40:00,86.25,86.25,86.24,86.25,9331.0,63.0012,63.0012,62.9939,63.0012,9331.0
2019-06-12 13:45:00,86.25,86.26,86.24,86.26,62269.0,63.0012,63.0085,62.9939,63.0085,62269.0
2019-06-12 13:50:00,86.26,86.27,86.25,86.26,39885.0,63.0085,63.0158,63.0012,63.0085,39885.0
2019-06-12 13:55:00,86.26,86.27,86.25,86.27,35486.0,63.0085,63.0158,63.0012,63.0158,35486.0
2019-06-12 14:00:00,86.27,86.27,86.24,86.25,256978.0,63.0158,63.0158,62.9939,63.0012,256978.0
2019-06-12 14:05:00,86.25,86.25,86.23,86.23,100573.0,63.0012,63.0012,62.9866,62.9866,100573.0
2019-06-12 14:10:00,86.23,86.24,86.23,86.24,29782.0,62.9866,62.9939,62.9866,62.9939,29782.0
2019-06-12 14:15:00,86.23,86.24,86.22,86.23,132674.0,62.9866,62.9939,62.9793,62.9866,132674.0
2019-06-12 14:20:00,86.23,86.23,86.2,86.21,351437.0,62.9866,62.9866,62.9647,62.972,351437.0
2019-06-12 14:25:00,86.21,86.21,86.19,86.2,106076.0,62.972,62.972,62.9574,62.9647,106076.0
2019-06-12 14:30:00,86.2,86.21,86.18,86.21,286421.0,62.9647,62.972,62.9501,62.972,286421.0
2019-06-12 14:35:00,86.21,86.22,86.2,86.22,48234.0,62.972,62.9793,62.9647,62.9793,48234.0
2019-06-12 14:40:00,86.21,86.22,86.21,86.22,13443.0,62.972,62.9793,62.972,62.9793,13443.0
2019-06-12 14:45:00,86.22,86.23,86.21,86.23,104333.0,62.9793,62.9866,62.972,62.9866,104333.0
2019-06-12 14:50:00,86.23,86.23,86.21,86.22,31523.0,62.9866,62.9866,62.972,62.9793,31523.0
2019-06-12 14:55:00,86.22,86.22,86.21,86.22,37386.0,62.9793,62.9793,62.972,62.9793,37386.0
2019-06-12 15:00:00,86.22,86.22,86.2,86.2,148840.0,62.9793,62.9793,62.9647,62.9647,148840.0
2019-06-12 15:05:00,86.2,86.21,86.19,86.2,38413.0,62.9647,62.972,62.9574,62.9647,38413.0
2019-06-12 15:10:00,86.2,86.21,86.19,86.21,44555.0,62.9647,62.972,62.9574,62.972,44555.0
2019-06-12 15:15:00,86.2,86.21,86.19,86.2,143598.0,62.9647,62.972,62.9574,62.9647,143598.0
2019-06-12 15:20:00,86.2,86.21,86.19,86.2,295081.0,62.9647,62.972,62.9574,62.9647,295081.0
2019-06-12 15:25:00,86.2,86.21,86.19,86.2,46456.0,62.9647,62.972,62.9574,62.9647,46456.0
2019-06-12 15:30:00,86.2,86.21,86.19,86.2,169052.0,62.9647,62.972,62.9574,62.9647,169052.0
2019-06-12 15:35:00,86.2,86.2,86.18,86.19,142976.0,62.9647,62.9647,62.9501,62.9574,142976.0
2019-06-12 15:40:00,86.19,86.21,86.18,86.2,137683.0,62.9574,62.972,62.9501,62.9647,137683.0
2019-06-12 15:45:00,86.19,86.21,86.15,86.16,1390371.0,62.9574,62.972,62.9282,62.9355,1390371.0
2019-06-12 15:50:00,86.16,86.17,86.15,86.17,714111.0,62.9355,62.9428,62.9282,62.9428,714111.0
2019-06-12 15:55:00,86.17,86.17,86.13,86.14,2031358.0,62.9428,62.9428,62.9136,62.9209,2031358.0
2019-06-13 09:30:00,86.29,86.31,86.25,86.3,182892.0,63.0304,63.045,63.0012,63.0377,182892.0
2019-06-13 09:35:00,86.3,86.37,86.29,86.34,620312.0,63.0377,63.0889,63.0304,63.0669,620312.0
2019-06-13 09:40:00,86.34,86.34,86.32,86.34,241768.0,63.0669,63.0669,63.0523,63.0669,241768.0
2019-06-13 09:45:00,86.34,86.36,86.33,86.34,226992.0,63.0669,63.0816,63.0596,63.0669,226992.0
2019-06-13 09:50:00,86.35,86.37,86.33,86.34,84046.0,63.0743,63.0889,63.0596,63.0669,84046.0
2019-06-13 09:55:00,86.34,86.37,86.33,86.37,109507.0,63.0669,63.0889,63.0596,63.0889,109507.0
2019-06-13 10:00:00,86.36,86.37,86.33,86.33,263730.0,63.0816,63.0889,63.0596,63.0596,263730.0
2019-06-13 10:05:00,86.33,86.34,86.29,86.31,435040.0,63.0596,63.0669,63.0304,63.045,435040.0
2019-06-13 10:10:00,86.31,86.34,86.3,86.33,93963.0,63.045,63.0669,63.0377,63.0596,93963.0
2019-06-13 10:15:00,86.34,86.35,86.32,86.34,115845.0,63.0669,63.0743,63.0523,63.0669,115845.0
2019-06-13 10:20:00,86.34,86.35,86.32,86.35,107519.0,63.0669,63.0743,63.0523,63.0743,107519.0
2019-06-13 10:25:00,86.36,86.37,86.33,86.34,141632.0,63.0816,63.0889,63.0596,63.0669,141632.0
2019-06-13 10:30:00,86.34,86.36,86.32,86.33,54606.0,63.0669,63.0816,63.0523,63.0596,54606.0
2019-06-13 10:35:00,86.34,86.37,86.34,86.36,36042.0,63.0669,63.0889,63.0669,63.0816,36042.0
2019-06-13 10:40:00,86.36,86.37,86.32,86.34,36783.0,63.0816,63.0889,63.0523,63.0669,36783.0
2019-06-13 10:45:00,86.34,86.35,86.31,86.32,41840.0,63.0669,63.0743,63.045,63.0523,41840.0
2019-06-13 10:50:00,86.32,86.33,86.3,86.32,57984.0,63.0523,63.0596,63.0377,63.0523,57984.0
2019-06-13 10:55:00,86.32,86.32,86.29,86.3,55766.0,63.0523,63.0523,63.0304,63.0377,55766.0
2019-06-13 11:00:00,86.3,86.34,86.29,86.32,41142.0,63.0377,63.0669,63.0304,63.0523,41142.0
2019-06-13 11:05:00,86.33,86.34,86.28,86.3,43146.0,63.0596,63.0669,63.0231,63.0377,43146.0
2019-06-13 11:10:00,86.31,86.34,86.3,86.34,111448.0,63.045,63.0669,63.0377,63.0669,111448.0
2019-06-13 11:15:00,86.34,86.34,86.31,86.33,35162.0,63.0669,63.0669,63.045,63.0596,35162.0
2019-06-13 11:20:00,86.33,86.35,86.32,86.34,19437.0,63.0596,63.0743,63.0523,63.0669,19437.0
2019-06-13 11:25:00,86.34,86.36,86.33,86.34,174307.0,63.0669,63.0816,63.0596,63.0669,174307.0
2019-06-13 11:30:00,86.34,86.36,86.33,86.33,63947.0,63.0669,63.0816,63.0596,63.0596,63947.0
2019-06-13 11:35:00,86.33,86.35,86.32,86.34,65460.0,63.0596,63.0743,63.0523,63.0669,65460.0
2019-06-13 11:40:00,86.35,86.36,86.34,86.35,50269.0,63.0743,63.0816,63.0669,63.0743,50269.0
2019-06-13 11:45:00,86.35,86.38,86.35,86.37,381579.0,63.0743,63.0962,63.0743,63.0889,381579.0
2019-06-13 11:50:00,86.37,86.38,86.36,86.36,12047.0,63.0889,63.0962,63.0816,63.0816,12047.0
2019-06-13 11:55:00,86.37,86.37,86.34,86.34,78109.0,63.0889,63.0889,63.0669,63.0669,78109.0
2019-06-13 12:00:00,86.34,86.35,86.34,86.34,147137.0,63.0669,63.0743,63.0669,63.0669,147137.0
2019-06-13 12:05:00,86.34,86.36,86.34,86.35,172529.0,63.0669,63.0816,63.0669,63.0743,172529.0
2019-06-13 12:10:00,86.36,86.36,86.35,86.35,73554.0,63.0816,63.0816,63.0743,63.0743,73554.0
2019-06-13 12:15:00,86.35,86.36,86.34,86.36,122777.0,63.0743,63.0816,63.0669,63.0816,122777.0
2019-06-13 12:20:00,86.35,86.36,86.33,86.36,65415.0,63.0743,63.0816,63.0596,63.0816,65415.0
2019-06-13 12:25:00,86.35,86.36,86.33,86.34,100362.0,63.0743,63.0816,63.0596,63.0669,100362.0
2019-06-13 12:30:00,86.34,86.35,86.33,86.34,88294.0,63.0669,63.0743,63.0596,63.0669,88294.0
2019-06-13 12:35:00,86.34,86.35,86.33,86.35,33504.0,63.0669,63.0743,63.0596,63.0743,33504.0
2019-06-13 12:40:00,86.34,86.37,86.34,86.37,98448.0,63.0669,63.0889,63.0669,63.0889,98448.0
2019-06-13 12:45:00,86.37,86.38,86.36,86.37,87332.0,63.0889,63.0962,63.0816,63.0889,87332.0
2019-06-13 12:50:00,86.37,86.39,86.36,86.38,107096.0,63.0889,63.1035,63.0816,63.0962,107096.0
2019-06-13 12:55:00,86.39,86.4,86.38,86.4,45420.0,63.1035,63.1108,63.0962,63.1108,45420.0
2019-06-13 13:00:00,86.39,86.41,86.39,86.4,70608.0,63.1035,63.1181,63.1035,63.1108,70608.0
2019-06-13 13:05:00,86.39,86.39,86.37,86.39,34771.0,63.1035,63.1035,63.0889,63.1035,34771.0
2019-06-13 13:10:00,86.39,86.4,86.38,86.39,133173.0,63.1035,63.1108,63.0962,63.1035,133173.0
2019-06-13 13:15:00,86.38,86.4,86.38,86.4,54788.0,63.0962,63.1108,63.0962,63.1108,54788.0
2019-06-13 13:20:00,86.4,86.4,86.38,86.38,68698.0,63.1108,63.1108,63.0962,63.0962,68698.0
2019-06-13 13:25:00,86.39,86.4,86.38,86.4,17139.0,63.1035,63.1108,63.0962,63.1108,17139.0
2019-06-13 13:30:00,86.4,86.41,86.39,86.4,63471.0,63.1108,63.1181,63.1035,63.1108,63471.0
2019-06-13 13:35:00,86.4,86.41,86.39,86.41,352945.0,63.1108,63.1181,63.1035,63.1181,352945.0
2019-06-13 13:40:00,86.41,86.41,86.39,86.39,11354.0,63.1181,63.1181,63.1035,63.1035,11354.0
2019-06-13 13:45:00,86.39,86.4,86.38,86.4,137907.0,63.1035,63.1108,63.0962,63.1108,137907.0
2019-06-13 13:50:00,86.4,86.41,86.39,86.41,62852.0,63.1108,63.1181,63.1035,63.1181,62852.0
2019-06-13 13:55:00,86.41,86.41,86.4,86.4,60904.0,63.1181,63.1181,63.1108,63.1108,60904.0
2019-06-13 14:00:00,86.4,86.41,86.4,86.4,26309.0,63.1108,63.1181,63.1108,63.1108,26309.0
2019-06-13 14:05:00,86.4,86.41,86.38,86.38,66683.0,63.1108,63.1181,63.0962,63.0962,66683.0
2019-06-13 14:10:00,86.38,86.39,86.37,86.38,38046.0,63.0962,63.1035,63.0889,63.0962,38046.0
2019-06-13 14:15:00,86.38,86.38,86.35,86.36,346949.0,63.0962,63.0962,63.0743,63.0816,346949.0
2019-06-13 14:20:00,86.36,86.37,86.35,86.37,172130.0,63.0816,63.0889,63.0743,63.0889,172130.0
2019-06-13 14:25:00,86.37,86.37,86.36,86.37,56013.0,63.0889,63.0889,63.0816,63.0889,56013.0
2019-06-13 14:30:00,86.36,86.37,86.34,86.35,341061.0,63.0816,63.0889,63.0669,63.0743,341061.0
2019-06-13 14:35:00,86.35,86.35,86.33,86.34,80969.0,63.0743,63.0743,63.0596,63.0669,80969.0
2019-06-13 14:40:00,86.35,86.37,86.34,86.37,69496.0,63.0743,63.0889,63.0669,63.0889,69496.0
2019-06-13 14:45:00,86.37,86.37,86.35,86.36,50686.0,63.0889,63.0889,63.0743,63.0816,50686.0
2019-06-13 14:50:00,86.36,86.36,86.33,86.34,67268.0,63.0816,63.0816,63.0596,63.0669,67268.0
2019-06-13 14:55:00,86.35,86.36,86.34,86.34,53277.0,63.0743,63.0816,63.0669,63.0669,53277.0
2019-06-13 15:00:00,86.34,86.35,86.31,86.31,190803.0,63.0669,63.0743,63.045,63.045,190803.0
2019-06-13 15:05:00,86.31,86.32,86.3,86.31,35821.0,63.045,63.0523,63.0377,63.045,35821.0
2019-06-13 15:10:00,86.31,86.32,86.28,86.29,426355.0,63.045,63.0523,63.0231,63.0304,426355.0
2019-06-13 15:15:00,86.29,86.29,86.28,86.28,115169.0,63.0304,63.0304,63.0231,63.0231,115169.0
2019-06-13 15:20:00,86.28,86.29,86.28,86.29,156100.0,63.0231,63.0304,63.0231,63.0304,156100.0
2019-06-13 15:25:00,86.29,86.29,86.27,86.28,324047.0,63.0304,63.0304,63.0158,63.0231,324047.0
2019-06-13 15:30:00,86.28,86.3,86.28,86.3,246158.0,63.0231,63.0377,63.0231,63.0377,246158.0
2019-06-13 15:35:00,86.3,86.33,86.3,86.33,138466.0,63.0377,63.0596,63.0377,63.0596,138466.0
2019-06-13 15:40:00,86.33,86.33,86.3,86.31,105745.0,63.0596,63.0596,63.0377,63.045,105745.0
2019-06-13 15:45:00,86.31,86.32,86.3,86.31,446558.0,63.045,63.0523,63.0377,63.045,446558.0
2019-06-13 15:50:00,86.31,86.31,86.29,86.31,486184.0,63.045,63.045,63.0304,63.045,486184.0
2019-06-13 15:55:00,86.31,86.36,86.31,86.36,1210608.0,63.045,63.0816,63.045,63.0816,1210608.0
2019-06-14 09:30:00,86.32,86.32,86.25,86.26,133956.0,63.0523,63.0523,63.0012,63.0085,133956.0
2019-06-14 09:35:00,86.26,86.27,86.24,86.26,109039.0,63.0085,63.0158,62.9939,63.0085,109039.0
2019-06-14 09:40:00,86.26,86.27,86.24,86.24,168295.0,63.0085,63.0158,62.9939,62.9939,168295.0
2019-06-14 09:45:00,86.25,86.28,86.25,86.28,303062.0,63.0012,63.0231,63.0012,63.0231,303062.0
2019-06-14 09:50:00,86.28,86.29,86.26,86.27,52719.0,63.0231,63.0304,63.0085,63.0158,52719.0
2019-06-14 09:55:00,86.26,86.27,86.24,86.27,114406.0,63.0085,63.0158,62.9939,63.0158,114406.0
2019-06-14 10:00:00,86.26,86.29,86.26,86.29,26904.0,63.0085,63.0304,63.0085,63.0304,26904.0
2019-06-14 10:05:00,86.28,86.32,86.28,86.32,110740.0,63.0231,63.0523,63.0231,63.0523,110740.0
2019-06-14 10:10:00,86.31,86.32,86.31,86.31,92817.0,63.045,63.0523,63.045,63.045,92817.0
2019-06-14 10:15:00,86.31,86.32,86.29,86.31,256338.0,63.045,63.0523,63.0304,63.045,256338.0
2019-06-14 10:20:00,86.31,86.34,86.31,86.34,191677.0,63.045,63.0669,63.045,63.0669,191677.0
2019-06-14 10:25:00,86.33,86.34,86.31,86.32,184085.0,63.0596,63.0669,63.045,63.0523,184085.0
2019-06-14 10:30:00,86.32,86.33,86.31,86.32,57027.0,63.0523,63.0596,63.045,63.0523,57027.0
2019-06-14 10:35:00,86.32,86.34,86.31,86.32,47624.0,63.0523,63.0669,63.045,63.0523,47624.0
2019-06-14 10:40:00,86.32,86.33,86.3,86.33,54479.0,63.0523,63.0596,63.0377,63.0596,54479.0
2019-06-14 10:45:00,86.32,86.34,86.31,86.33,90565.0,63.0523,63.0669,63.045,63.0596,90565.0
2019-06-14 10:50:00,86.33,86.35,86.33,86.35,475379.0,63.0596,63.0743,63.0596,63.0743,475379.0
2019-06-14 10:55:00,86.34,86.36,86.34,86.36,96335.0,63.0669,63.0816,63.0669,63.0816,96335.0
2019-06-14 11:00:00,86.36,86.36,86.35,86.36,58102.0,63.0816,63.0816,63.0743,63.0816,58102.0
2019-06-14 11:05:00,86.35,86.36,86.31,86.31,49846.0,63.0743,63.0816,63.045,63.045,49846.0
2019-06-14 11:10:00,86.31,86.32,86.3,86.3,46158.0,63.045,63.0523,63.0377,63.0377,46158.0
2019-06-14 11:15:00,86.3,86.3,86.29,86.29,143846.0,63.0377,63.0377,63.0304,63.0304,143846.0
2019-06-14 11:20:00,86.3,86.33,86.29,86.32,77241.0,63.0377,63.0596,63.0304,63.0523,77241.0
2019-06-14 11:25:00,86.33,86.33,86.31,86.32,30133.0,63.0596,63.0596,63.045,63.0523,30133.0
2019-06-14 11:30:00,86.32,86.33,86.31,86.31,113523.0,63.0523,63.0596,63.045,63.045,113523.0
2019-06-14 11:35:00,86.31,86.32,86.29,86.3,151119.0,63.045,63.0523,63.0304,63.0377,151119.0
2019-06-14 11:40:00,86.3,86.3,86.29,86.29,15136.0,63.0377,63.0377,63.0304,63.0304,15136.0
2019-06-14 11:45:00,86.29,86.3,86.28,86.29,92531.0,63.0304,63.0377,63.0231,63.0304,92531.0
2019-06-14 11:50:00,86.29,86.3,86.28,86.29,47787.0,63.0304,63.0377,63.0231,63.0304,47787.0
2019-06-14 11:55:00,86.29,86.31,86.28,86.28,52183.0,63.0304,63.045,63.0231,63.0231,52183.0
2019-06-14 12:00:00,86.29,86.29,86.27,86.28,28087.0,63.0304,63.0304,63.0158,63.0231,28087.0
2019-06-14 12:05:00,86.27,86.29,86.27,86.29,45975.0,63.0158,63.0304,63.0158,63.0304,45975.0
2019-06-14 12:10:00,86.29,86.3,86.28,86.29,39146.0,63.0304,63.0377,63.0231,63.0304,39146.0
2019-06-14 12:15:00,86.29,86.29,86.27,86.28,18426.0,63.0304,63.0304,63.0158,63.0231,18426.0
2019-06-14 12:20:00,86.28,86.28,86.27,86.28,13587.0,63.0231,63.0231,63.0158,63.0231,13587.0
2019-06-14 12:25:00,86.28,86.29,86.27,86.29,34325.0,63.0231,63.0304,63.0158,63.0304,34325.0
2019-06-14 12:30:00,86.29,86.29,86.28,86.29,29226.0,63.0304,63.0304,63.0231,63.0304,29226.0
2019-06-14 12:35:00,86.29,86.3,86.28,86.29,112533.0,63.0304,63.0377,63.0231,63.0304,112533.0
2019-06-14 12:40:00,86.3,86.3,86.28,86.29,37353.0,63.0377,63.0377,63.0231,63.0304,37353.0
2019-06-14 12:45:00,86.29,86.29,86.28,86.29,6020.0,63.0304,63.0304,63.0231,63.0304,6020.0
2019-06-14 12:50:00,86.28,86.29,86.28,86.29,14845.0,63.0231,63.0304,63.0231,63.0304,14845.0
2019-06-14 12:55:00,86.29,86.29,86.28,86.29,6108.0,63.0304,63.0304,63.0231,63.0304,6108.0
2019-06-14 13:00:00,86.29,86.29,86.28,86.29,12816.0,63.0304,63.0304,63.0231,63.0304,12816.0
2019-06-14 13:05:00,86.29,86.29,86.27,86.29,77259.0,63.0304,63.0304,63.0158,63.0304,77259.0
2019-06-14 13:10:00,86.29,86.29,86.28,86.29,27135.0,63.0304,63.0304,63.0231,63.0304,27135.0
2019-06-14 13:15:00,86.29,86.29,86.28,86.29,27737.0,63.0304,63.0304,63.0231,63.0304,27737.0
2019-06-14 13:20:00,86.29,86.3,86.28,86.29,98449.0,63.0304,63.0377,63.0231,63.0304,98449.0
2019-06-14 13:25:00,86.29,86.29,86.28,86.29,41858.0,63.0304,63.0304,63.0231,63.0304,41858.0
2019-06-14 13:30:00,86.29,86.29,86.28,86.29,32319.0,63.0304,63.0304,63.0231,63.0304,32319.0
2019-06-14 13:35:00,86.29,86.29,86.28,86.29,26365.0,63.0304,63.0304,63.0231,63.0304,26365.0
2019-06-14 13:40:00,86.29,86.29,86.26,86.27,145911.0,63.0304,63.0304,63.0085,63.0158,145911.0
2019-06-14 13:45:00,86.27,86.27,86.25,86.26,174490.0,63.0158,63.0158,63.0012,63.0085,174490.0
2019-06-14 13:50:00,86.25,86.26,86.23,86.24,63672.0,63.0012,63.0085,62.9866,62.9939,63672.0
2019-06-14 13:55:00,86.23,86.24,86.23,86.23,34631.0,62.9866,62.9939,62.9866,62.9866,34631.0
2019-06-14 14:00:00,86.23,86.25,86.22,86.24,85699.0,62.9866,63.0012,62.9793,62.9939,85699.0
2019-06-14 14:05:00,86.24,86.25,86.23,86.24,79362.0,62.9939,63.0012,62.9866,62.9939,79362.0
2019-06-14 14:10:00,86.24,86.24,86.23,86.23,39946.0,62.9939,62.9939,62.9866,62.9866,39946.0
2019-06-14 14:15:00,86.23,86.26,86.23,86.26,83347.0,62.9866,63.0085,62.9866,63.0085,83347.0
2019-06-14 14:20:00,86.25,86.26,86.23,86.24,99288.0,63.0012,63.0085,62.9866,62.9939,99288.0
2019-06-14 14:25:00,86.23,86.25,86.23,86.25,22279.0,62.9866,63.0012,62.9866,63.0012,22279.0
2019-06-14 14:30:00,86.25,86.26,86.24,86.25,40717.0,63.0012,63.0085,62.9939,63.0012,40717.0
2019-06-14 14:35:00,86.26,86.26,86.24,86.25,25722.0,63.0085,63.0085,62.9939,63.0012,25722.0
2019-06-14 14:40:00,86.25,86.27,86.24,86.26,42744.0,63.0012,63.0158,62.9939,63.0085,42744.0
2019-06-14 14:45:00,86.26,86.27,86.26,86.27,10999.0,63.0085,63.0158,63.0085,63.0158,10999.0
2019-06-14 14:50:00,86.27,86.27,86.26,86.26,21930.0,63.0158,63.0158,63.0085,63.0085,21930.0
2019-06-14 14:55:00,86.26,86.27,86.25,86.26,22389.0,63.0085,63.0158,63.0012,63.0085,22389.0
2019-06-14 15:00:00,86.26,86.28,86.26,86.27,79211.0,63.0085,63.0231,63.0085,63.0158,79211.0
2019-06-14 15:05:00,86.28,86.29,86.28,86.29,28231.0,63.0231,63.0304,63.0231,63.0304,28231.0
2019-06-14 15:10:00,86.29,86.31,86.28,86.31,77110.0,63.0304,63.045,63.0231,63.045,77110.0
2019-06-14 15:15:00,86.31,86.33,86.3,86.31,105454.0,63.045,63.0596,63.0377,63.045,105454.0
2019-06-14 15:20:00,86.32,86.33,86.31,86.32,75266.0,63.0523,63.0596,63.045,63.0523,75266.0
2019-06-14 15:25:00,86.33,86.33,86.31,86.33,69025.0,63.0596,63.0596,63.045,63.0596,69025.0
2019-06-14 15:30:00,86.32,86.33,86.31,86.33,79859.0,63.0523,63.0596,63.045,63.0596,79859.0
2019-06-14 15:35:00,86.33,86.34,86.32,86.34,49246.0,63.0596,63.0669,63.0523,63.0669,49246.0
2019-06-14 15:40:00,86.33,86.34,86.31,86.31,65938.0,63.0596,63.0669,63.045,63.045,65938.0
2019-06-14 15:45:00,86.32,86.32,86.31,86.31,80963.0,63.0523,63.0523,63.045,63.045,80963.0
2019-06-14 15:50:00,86.31,86.32,86.29,86.32,224483.0,63.045,63.0523,63.0304,63.0523,224483.0
2019-06-14 15:55:00,86.32,86.32,86.27,86.29,479389.0,63.0523,63.0523,63.0158,63.0304,479389.0
2019-06-17 09:30:00,86.28,86.29,86.19,86.22,71932.0,63.0231,63.0304,62.9574,62.9793,71932.0
2019-06-17 09:35:00,86.22,86.22,86.2,86.2,61295.0,62.9793,62.9793,62.9647,62.9647,61295.0
2019-06-17 09:40:00,86.21,86.23,86.2,86.22,369846.0,62.972,62.9866,62.9647,62.9793,369846.0
2019-06-17 09:45:00,86.23,86.24,86.22,86.23,50917.0,62.9866,62.9939,62.9793,62.9866,50917.0
2019-06-17 09:50:00,86.24,86.24,86.21,86.24,81680.0,62.9939,62.9939,62.972,62.9939,81680.0
2019-06-17 09:55:00,86.24,86.24,86.22,86.23,92469.0,62.9939,62.9939,62.9793,62.9866,92469.0
2019-06-17 10:00:00,86.22,86.24,86.22,86.23,18871.0,62.9793,62.9939,62.9793,62.9866,18871.0
2019-06-17 10:05:00,86.24,86.25,86.23,86.24,23716.0,62.9939,63.0012,62.9866,62.9939,23716.0
2019-06-17 10:10:00,86.23,86.24,86.23,86.23,24227.0,62.9866,62.9939,62.9866,62.9866,24227.0
2019-06-17 10:15:00,86.23,86.23,86.21,86.23,91307.0,62.9866,62.9866,62.972,62.9866,91307.0
2019-06-17 10:20:00,86.23,86.23,86.22,86.23,53666.0,62.9866,62.9866,62.9793,62.9866,53666.0
2019-06-17 10:25:00,86.23,86.23,86.22,86.23,13485.0,62.9866,62.9866,62.9793,62.9866,13485.0
2019-06-17 10:30:00,86.23,86.24,86.23,86.24,17959.0,62.9866,62.9939,62.9866,62.9939,17959.0
2019-06-17 10:35:00,86.24,86.26,86.24,86.26,117169.0,62.9939,63.0085,62.9939,63.0085,117169.0
2019-06-17 10:40:00,86.26,86.26,86.24,86.25,30498.0,63.0085,63.0085,62.9939,63.0012,30498.0
2019-06-17 10:45:00,86.24,86.25,86.23,86.24,132074.0,62.9939,63.0012,62.9866,62.9939,132074.0
2019-06-17 10:50:00,86.24,86.25,86.23,86.24,33623.0,62.9939,63.0012,62.9866,62.9939,33623.0
2019-06-17 10:55:00,86.24,86.24,86.22,86.23,48865.0,62.9939,62.9939,62.9793,62.9866,48865.0
2019-06-17 11:00:00,86.23,86.25,86.22,86.24,28084.0,62.9866,63.0012,62.9793,62.9939,28084.0
2019-06-17 11:05:00,86.23,86.24,86.22,86.22,27439.0,62.9866,62.9939,62.9793,62.9793,27439.0
2019-06-17 11:10:00,86.23,86.24,86.22,86.23,90598.0,62.9866,62.9939,62.9793,62.9866,90598.0
2019-06-17 11:15:00,86.23,86.24,86.22,86.24,47312.0,62.9866,62.9939,62.9793,62.9939,47312.0
2019-06-17 11:20:00,86.24,86.25,86.23,86.23,19780.0,62.9939,63.0012,62.9866,62.9866,19780.0
2019-06-17 11:25:00,86.23,86.24,86.22,86.23,21251.0,62.9866,62.9939,62.9793,62.9866,21251.0
2019-06-17 11:30:00,86.22,86.23,86.2,86.21,275220.0,62.9793,62.9866,62.9647,62.972,275220.0
2019-06-17 11:35:00,86.21,86.21,86.2,86.2,11158.0,62.972,62.972,62.9647,62.9647,11158.0
2019-06-17 11:40:00,86.2,86.21,86.19,86.2,60683.0,62.9647,62.972,62.9574,62.9647,60683.0
2019-06-17 11:45:00,86.19,86.2,86.19,86.2,11392.0,62.9574,62.9647,62.9574,62.9647,11392.0
2019-06-17 11:50:00,86.2,86.21,86.19,86.19,38075.0,62.9647,62.972,62.9574,62.9574,38075.0
2019-06-17 11:55:00,86.19,86.2,86.18,86.2,54456.0,62.9574,62.9647,62.9501,62.9647,54456.0
2019-06-17 12:00:00,86.2,86.2,86.18,86.2,77993.0,62.9647,62.9647,62.9501,62.9647,77993.0
2019-06-17 12:05:00,86.19,86.21,86.19,86.2,6932.0,62.9574,62.972,62.9574,62.9647,6932.0
2019-06-17 12:10:00,86.2,86.2,86.19,86.2,874.0,62.9647,62.9647,62.9574,62.9647,874.0
2019-06-17 12:15:00,86.2,86.21,86.2,86.2,36612.0,62.9647,62.972,62.9647,62.9647,36612.0
2019-06-17 12:20:00,86.2,86.21,86.19,86.2,17954.0,62.9647,62.972,62.9574,62.9647,17954.0
2019-06-17 12:25:00,86.2,86.2,86.18,86.19,8111.0,62.9647,62.9647,62.9501,62.9574,8111.0
2019-06-17 12:30:00,86.18,86.2,86.17,86.2,77378.0,62.9501,62.9647,62.9428,62.9647,77378.0
2019-06-17 12:35:00,86.2,86.21,86.19,86.2,52473.0,62.9647,62.972,62.9574,62.9647,52473.0
2019-06-17 12:40:00,86.2,86.21,86.2,86.2,1100.0,62.9647,62.972,62.9647,62.9647,1100.0
2019-06-17 12:45:00,86.2,86.21,86.2,86.21,6180.0,62.9647,62.972,62.9647,62.972,6180.0
2019-06-17 12:50:00,86.2,86.21,86.2,86.2,13477.0,62.9647,62.972,62.9647,62.9647,13477.0
2019-06-17 12:55:00,86.2,86.21,86.2,86.21,3805.0,62.9647,62.972,62.9647,62.972,3805.0
2019-06-17 13:00:00,86.21,86.22,86.2,86.22,56837.0,62.972,62.9793,62.9647,62.9793,56837.0
2019-06-17 13:05:00,86.22,86.22,86.2,86.2,182441.0,62.9793,62.9793,62.9647,62.9647,182441.0
2019-06-17 13:10:00,86.2,86.22,86.2,86.22,68337.0,62.9647,62.9793,62.9647,62.9793,68337.0
2019-06-17 13:15:00,86.22,86.23,86.21,86.22,73536.0,62.9793,62.9866,62.972,62.9793,73536.0
2019-06-17 13:20:00,86.21,86.22,86.2,86.2,34424.0,62.972,62.9793,62.9647,62.9647,34424.0
2019-06-17 13:25:00,86.2,86.22,86.19,86.2,296528.0,62.9647,62.9793,62.9574,62.9647,296528.0
2019-06-17 13:30:00,86.2,86.21,86.2,86.21,77879.0,62.9647,62.972,62.9647,62.972,77879.0
2019-06-17 13:35:00,86.21,86.22,86.21,86.22,3470.0,62.972,62.9793,62.972,62.9793,3470.0
2019-06-17 13:40:00,86.22,86.24,86.21,86.23,110599.0,62.9793,62.9939,62.972,62.9866,110599.0
2019-06-17 13:45:00,86.23,86.23,86.22,86.23,6058.0,62.9866,62.9866,62.9793,62.9866,6058.0
2019-06-17 13:50:00,86.23,86.24,86.22,86.23,39005.0,62.9866,62.9939,62.9793,62.9866,39005.0
2019-06-17 13:55:00,86.24,86.25,86.23,86.25,169001.0,62.9939,63.0012,62.9866,63.0012,169001.0
2019-06-17 14:00:00,86.25,86.25,86.24,86.25,4689.0,63.0012,63.0012,62.9939,63.0012,4689.0
2019-06-17 14:05:00,86.25,86.25,86.22,86.23,30605.0,63.0012,63.0012,62.9793,62.9866,30605.0
2019-06-17 14:10:00,86.22,86.23,86.22,86.22,50897.0,62.9793,62.9866,62.9793,62.9793,50897.0
2019-06-17 14:15:00,86.23,86.23,86.21,86.21,173278.0,62.9866,62.9866,62.972,62.972,173278.0
2019-06-17 14:20:00,86.22,86.22,86.19,86.2,135953.0,62.9793,62.9793,62.9574,62.9647,135953.0
2019-06-17 14:25:00,86.2,86.21,86.19,86.2,98732.0,62.9647,62.972,62.9574,62.9647,98732.0
2019-06-17 14:30:00,86.2,86.21,86.19,86.2,142668.0,62.9647,62.972,62.9574,62.9647,142668.0
2019-06-17 14:35:00,86.2,86.22,86.19,86.22,82921.0,62.9647,62.9793,62.9574,62.9793,82921.0
2019-06-17 14:40:00,86.22,86.22,86.21,86.22,13876.0,62.9793,62.9793,62.972,62.9793,13876.0
2019-06-17 14:45:00,86.22,86.22,86.21,86.21,12256.0,62.9793,62.9793,62.972,62.972,12256.0
2019-06-17 14:50:00,86.22,86.22,86.2,86.2,65064.0,62.9793,62.9793,62.9647,62.9647,65064.0
2019-06-17 14:55:00,86.2,86.21,86.18,86.19,104717.0,62.9647,62.972,62.9501,62.9574,104717.0
2019-06-17 15:00:00,86.19,86.19,86.17,86.18,64877.0,62.9574,62.9574,62.9428,62.9501,64877.0
2019-06-17 15:05:00,86.18,86.2,86.18,86.19,19750.0,62.9501,62.9647,62.9501,62.9574,19750.0
2019-06-17 15:10:00,86.2,86.21,86.19,86.2,14694.0,62.9647,62.972,62.9574,62.9647,14694.0
2019-06-17 15:15:00,86.21,86.21,86.18,86.19,47570.0,62.972,62.972,62.9501,62.9574,47570.0
2019-06-17 15:20:00,86.19,86.2,86.18,86.2,419474.0,62.9574,62.9647,62.9501,62.9647,419474.0
2019-06-17 15:25:00,86.2,86.21,86.19,86.21,122263.0,62.9647,62.972,62.9574,62.972,122263.0
2019-06-17 15:30:00,86.2,86.21,86.18,86.19,280075.0,62.9647,62.972,62.9501,62.9574,280075.0
2019-06-17 15:35:00,86.19,86.19,86.16,86.17,88513.0,62.9574,62.9574,62.9355,62.9428,88513.0
2019-06-17 15:40:00,86.17,86.18,86.16,86.18,71495.0,62.9428,62.9501,62.9355,62.9501,71495.0
2019-06-17 15:45:00,86.18,86.18,86.15,86.15,317478.0,62.9501,62.9501,62.9282,62.9282,317478.0
2019-06-17 15:50:00,86.15,86.17,86.14,86.16,470322.0,62.9282,62.9428,62.9209,62.9355,470322.0
2019-06-17 15:55:00,86.16,86.17,86.12,86.15,1600489.0,62.9355,62.9428,62.9063,62.9282,1600489.0
2019-06-18 09:30:00,86.55,86.58,86.54,86.57,733405.0,63.2203,63.2423,63.213,63.235,733405.0
2019-06-18 09:35:00,86.57,86.63,86.56,86.62,338180.0,63.235,63.2788,63.2276,63.2715,338180.0
2019-06-18 09:40:00,86.62,86.7,86.61,86.67,467673.0,63.2715,63.3299,63.2642,63.308,467673.0
2019-06-18 09:45:00,86.67,86.72,86.65,86.72,489303.0,63.308,63.3445,63.2934,63.3445,489303.0
2019-06-18 09:50:00,86.72,86.72,86.65,86.66,619439.0,63.3445,63.3445,63.2934,63.3007,619439.0
2019-06-18 09:55:00,86.67,86.67,86.62,86.64,316243.0,63.308,63.308,63.2715,63.2861,316243.0
2019-06-18 10:00:00,86.64,86.66,86.63,86.66,448942.0,63.2861,63.3007,63.2788,63.3007,448942.0
2019-06-18 10:05:00,86.66,86.66,86.6,86.62,344030.0,63.3007,63.3007,63.2569,63.2715,344030.0
2019-06-18 10:10:00,86.62,86.62,86.59,86.61,190840.0,63.2715,63.2715,63.2496,63.2642,190840.0
2019-06-18 10:15:00,86.6,86.61,86.56,86.57,191559.0,63.2569,63.2642,63.2276,63.235,191559.0
2019-06-18 10:20:00,86.57,86.58,86.56,86.57,485273.0,63.235,63.2423,63.2276,63.235,485273.0
2019-06-18 10:25:00,86.56,86.58,86.56,86.58,226060.0,63.2276,63.2423,63.2276,63.2423,226060.0
2019-06-18 10:30:00,86.58,86.61,86.57,86.61,235172.0,63.2423,63.2642,63.235,63.2642,235172.0
2019-06-18 10:35:00,86.61,86.62,86.59,86.62,276375.0,63.2642,63.2715,63.2496,63.2715,276375.0
2019-06-18 10:40:00,86.62,86.62,86.59,86.61,219156.0,63.2715,63.2715,63.2496,63.2642,219156.0
2019-06-18 10:45:00,86.61,86.64,86.58,86.63,336532.0,63.2642,63.2861,63.2423,63.2788,336532.0
2019-06-18 10:50:00,86.63,86.65,86.62,86.65,141561.0,63.2788,63.2934,63.2715,63.2934,141561.0
2019-06-18 10:55:00,86.64,86.66,86.64,86.66,56310.0,63.2861,63.3007,63.2861,63.3007,56310.0
2019-06-18 11:00:00,86.66,86.68,86.65,86.67,141905.0,63.3007,63.3153,63.2934,63.308,141905.0
2019-06-18 11:05:00,86.67,86.68,86.67,86.67,51586.0,63.308,63.3153,63.308,63.308,51586.0
2019-06-18 11:10:00,86.67,86.68,86.65,86.65,34375.0,63.308,63.3153,63.2934,63.2934,34375.0
2019-06-18 11:15:00,86.65,86.67,86.64,86.67,217116.0,63.2934,63.308,63.2861,63.308,217116.0
2019-06-18 11:20:00,86.67,86.67,86.61,86.63,272683.0,63.308,63.308,63.2642,63.2788,272683.0
2019-06-18 11:25:00,86.63,86.64,86.62,86.63,60303.0,63.2788,63.2861,63.2715,63.2788,60303.0
2019-06-18 11:30:00,86.62,86.63,86.6,86.61,73747.0,63.2715,63.2788,63.2569,63.2642,73747.0
2019-06-18 11:35:00,86.61,86.62,86.6,86.61,53327.0,63.2642,63.2715,63.2569,63.2642,53327.0
2019-06-18 11:40:00,86.62,86.62,86.6,86.61,24911.0,63.2715,63.2715,63.2569,63.2642,24911.0
2019-06-18 11:45:00,86.61,86.61,86.57,86.57,145451.0,63.2642,63.2642,63.235,63.235,145451.0
2019-06-18 11:50:00,86.57,86.58,86.56,86.57,155350.0,63.235,63.2423,63.2276,63.235,155350.0
2019-06-18 11:55:00,86.57,86.58,86.56,86.56,9480.0,63.235,63.2423,63.2276,63.2276,9480.0
2019-06-18 12:00:00,86.56,86.58,86.56,86.57,88551.0,63.2276,63.2423,63.2276,63.235,88551.0
2019-06-18 12:05:00,86.57,86.58,86.57,86.57,49627.0,63.235,63.2423,63.235,63.235,49627.0
2019-06-18 12:10:00,86.58,86.58,86.57,86.58,37708.0,63.2423,63.2423,63.235,63.2423,37708.0
2019-06-18 12:15:00,86.58,86.59,86.57,86.58,583818.0,63.2423,63.2496,63.235,63.2423,583818.0
2019-06-18 12:20:00,86.58,86.6,86.57,86.58,149803.0,63.2423,63.2569,63.235,63.2423,149803.0
2019-06-18 12:25:00,86.59,86.6,86.58,86.59,79403.0,63.2496,63.2569,63.2423,63.2496,79403.0
2019-06-18 12:30:00,86.59,86.61,86.59,86.61,202170.0,63.2496,63.2642,63.2496,63.2642,202170.0
2019-06-18 12:35:00,86.61,86.62,86.61,86.62,112218.0,63.2642,63.2715,63.2642,63.2715,112218.0
2019-06-18 12:40:00,86.61,86.63,86.61,86.63,62509.0,63.2642,63.2788,63.2642,63.2788,62509.0
2019-06-18 12:45:00,86.62,86.64,86.61,86.64,177006.0,63.2715,63.2861,63.2642,63.2861,177006.0
2019-06-18 12:50:00,86.64,86.64,86.63,86.64,326088.0,63.2861,63.2861,63.2788,63.2861,326088.0
2019-06-18 12:55:00,86.64,86.65,86.63,86.65,65522.0,63.2861,63.2934,63.2788,63.2934,65522.0
2019-06-18 13:00:00,86.64,86.65,86.62,86.64,144552.0,63.2861,63.2934,63.2715,63.2861,144552.0
2019-06-18 13:05:00,86.64,86.65,86.62,86.65,150698.0,63.2861,63.2934,63.2715,63.2934,150698.0
2019-06-18 13:10:00,86.65,86.66,86.64,86.65,42706.0,63.2934,63.3007,63.2861,63.2934,42706.0
2019-06-18 13:15:00,86.65,86.65,86.63,86.64,45621.0,63.2934,63.2934,63.2788,63.2861,45621.0
2019-06-18 13:20:00,86.63,86.65,86.62,86.65,118886.0,63.2788,63.2934,63.2715,63.2934,118886.0
2019-06-18 13:25:00,86.65,86.65,86.62,86.62,49333.0,63.2934,63.2934,63.2715,63.2715,49333.0
2019-06-18 13:30:00,86.62,86.64,86.62,86.63,86458.0,63.2715,63.2861,63.2715,63.2788,86458.0
2019-06-18 13:35:00,86.63,86.65,86.62,86.64,35153.0,63.2788,63.2934,63.2715,63.2861,35153.0
2019-06-18 13:40:00,86.64,86.65,86.62,86.65,95662.0,63.2861,63.2934,63.2715,63.2934,95662.0
2019-06-18 13:45:00,86.65,86.66,86.63,86.63,62996.0,63.2934,63.3007,63.2788,63.2788,62996.0
2019-06-18 13:50:00,86.64,86.66,86.62,86.66,78164.0,63.2861,63.3007,63.2715,63.3007,78164.0
2019-06-18 13:55:00,86.66,86.66,86.65,86.66,7183.0,63.3007,63.3007,63.2934,63.3007,7183.0
2019-06-18 14:00:00,86.66,86.68,86.65,86.67,114899.0,63.3007,63.3153,63.2934,63.308,114899.0
2019-06-18 14:05:00,86.66,86.68,86.65,86.67,356513.0,63.3007,63.3153,63.2934,63.308,356513.0
2019-06-18 14:10:00,86.67,86.69,86.67,86.69,155592.0,63.308,63.3226,63.308,63.3226,155592.0
2019-06-18 14:15:00,86.69,86.7,86.68,86.7,91923.0,63.3226,63.3299,63.3153,63.3299,91923.0
2019-06-18 14:20:00,86.7,86.7,86.69,86.7,69649.0,63.3299,63.3299,63.3226,63.3299,69649.0
2019-06-18 14:25:00,86.7,86.7,86.69,86.7,44191.0,63.3299,63.3299,63.3226,63.3299,44191.0
2019-06-18 14:30:00,86.7,86.7,86.69,86.7,116874.0,63.3299,63.3299,63.3226,63.3299,116874.0
2019-06-18 14:35:00,86.7,86.7,86.69,86.7,66849.0,63.3299,63.3299,63.3226,63.3299,66849.0
2019-06-18 14:40:00,86.7,86.7,86.66,86.67,169449.0,63.3299,63.3299,63.3007,63.308,169449.0
2019-06-18 14:45:00,86.68,86.68,86.64,86.64,206492.0,63.3153,63.3153,63.2861,63.2861,206492.0
2019-06-18 14:50:00,86.64,86.65,86.64,86.65,81308.0,63.2861,63.2934,63.2861,63.2934,81308.0
2019-06-18 14:55:00,86.65,86.66,86.64,86.66,97004.0,63.2934,63.3007,63.2861,63.3007,97004.0
2019-06-18 15:00:00,86.66,86.68,86.65,86.67,108145.0,63.3007,63.3153,63.2934,63.308,108145.0
2019-06-18 15:05:00,86.67,86.7,86.67,86.7,1421417.0,63.308,63.3299,63.308,63.3299,1421417.0
2019-06-18 15:10:00,86.7,86.7,86.69,86.7,48047.0,63.3299,63.3299,63.3226,63.3299,48047.0
2019-06-18 15:15:00,86.69,86.71,86.68,86.71,252881.0,63.3226,63.3372,63.3153,63.3372,252881.0
2019-06-18 15:20:00,86.7,86.71,86.68,86.7,261115.0,63.3299,63.3372,63.3153,63.3299,261115.0
2019-06-18 15:25:00,86.7,86.7,86.67,86.67,492887.0,63.3299,63.3299,63.308,63.308,492887.0
2019-06-18 15:30:00,86.67,86.69,86.66,86.68,208434.0,63.308,63.3226,63.3007,63.3153,208434.0
2019-06-18 15:35:00,86.67,86.71,86.67,86.7,337011.0,63.308,63.3372,63.308,63.3299,337011.0
2019-06-18 15:40:00,86.7,86.72,86.7,86.71,165192.0,63.3299,63.3445,63.3299,63.3372,165192.0
2019-06-18 15:45:00,86.72,86.75,86.71,86.72,1342135.0,63.3445,63.3664,63.3372,63.3445,1342135.0
2019-06-18 15:50:00,86.72,86.74,86.71,86.73,874082.0,63.3445,63.3591,63.3372,63.3518,874082.0
2019-06-18 15:55:00,86.73,86.77,86.73,86.75,1876818.0,63.3518,63.381,63.3518,63.3664,1876818.0
2019-06-19 09:30:00,86.7,86.73,86.69,86.72,264658.0,63.3299,63.3518,63.3226,63.3445,264658.0
2019-06-19 09:35:00,86.72,86.72,86.68,86.71,245908.0,63.3445,63.3445,63.3153,63.3372,245908.0
2019-06-19 09:40:00,86.7,86.71,86.68,86.7,177840.0,63.3299,63.3372,63.3153,63.3299,177840.0
2019-06-19 09:45:00,86.7,86.72,86.69,86.71,93564.0,63.3299,63.3445,63.3226,63.3372,93564.0
2019-06-19 09:50:00,86.71,86.73,86.7,86.73,62130.0,63.3372,63.3518,63.3299,63.3518,62130.0
2019-06-19 09:55:00,86.73,86.74,86.71,86.73,64447.0,63.3518,63.3591,63.3372,63.3518,64447.0
2019-06-19 10:00:00,86.73,86.73,86.7,86.71,32503.0,63.3518,63.3518,63.3299,63.3372,32503.0
2019-06-19 10:05:00,86.72,86.73,86.69,86.7,82183.0,63.3445,63.3518,63.3226,63.3299,82183.0
2019-06-19 10:10:00,86.7,86.72,86.7,86.72,8489.0,63.3299,63.3445,63.3299,63.3445,8489.0
2019-06-19 10:15:00,86.72,86.72,86.68,86.7,87417.0,63.3445,63.3445,63.3153,63.3299,87417.0
2019-06-19 10:20:00,86.69,86.7,86.68,86.69,145396.0,63.3226,63.3299,63.3153,63.3226,145396.0
2019-06-19 10:25:00,86.69,86.7,86.68,86.69,65017.0,63.3226,63.3299,63.3153,63.3226,65017.0
2019-06-19 10:30:00,86.69,86.7,86.68,86.69,194461.0,63.3226,63.3299,63.3153,63.3226,194461.0
2019-06-19 10:35:00,86.69,86.69,86.66,86.66,286926.0,63.3226,63.3226,63.3007,63.3007,286926.0
2019-06-19 10:40:00,86.66,86.67,86.65,86.66,100315.0,63.3007,63.308,63.2934,63.3007,100315.0
2019-06-19 10:45:00,86.67,86.67,86.66,86.67,30761.0,63.308,63.308,63.3007,63.308,30761.0
2019-06-19 10:50:00,86.67,86.68,86.65,86.65,116223.0,63.308,63.3153,63.2934,63.2934,116223.0
2019-06-19 10:55:00,86.66,86.66,86.64,86.64,164402.0,63.3007,63.3007,63.2861,63.2861,164402.0
2019-06-19 11:00:00,86.65,86.66,86.64,86.66,68825.0,63.2934,63.3007,63.2861,63.3007,68825.0
2019-06-19 11:05:00,86.66,86.67,86.65,86.67,57936.0,63.3007,63.308,63.2934,63.308,57936.0
2019-06-19 11:10:00,86.66,86.67,86.65,86.67,90620.0,63.3007,63.308,63.2934,63.308,90620.0
2019-06-19 11:15:00,86.67,86.68,86.66,86.68,311720.0,63.308,63.3153,63.3007,63.3153,311720.0
2019-06-19 11:20:00,86.68,86.69,86.67,86.69,44257.0,63.3153,63.3226,63.308,63.3226,44257.0
2019-06-19 11:25:00,86.69,86.69,86.68,86.69,57000.0,63.3226,63.3226,63.3153,63.3226,57000.0
2019-06-19 11:30:00,86.69,86.7,86.69,86.7,40774.0,63.3226,63.3299,63.3226,63.3299,40774.0
2019-06-19 11:35:00,86.69,86.7,86.67,86.69,70558.0,63.3226,63.3299,63.308,63.3226,70558.0
2019-06-19 11:40:00,86.69,86.7,86.68,86.7,47238.0,63.3226,63.3299,63.3153,63.3299,47238.0
2019-06-19 11:45:00,86.7,86.71,86.69,86.7,35724.0,63.3299,63.3372,63.3226,63.3299,35724.0
2019-06-19 11:50:00,86.7,86.71,86.69,86.7,38201.0,63.3299,63.3372,63.3226,63.3299,38201.0
2019-06-19 11:55:00,86.7,86.71,86.69,86.7,42284.0,63.3299,63.3372,63.3226,63.3299,42284.0
2019-06-19 12:00:00,86.7,86.71,86.68,86.7,38429.0,63.3299,63.3372,63.3153,63.3299,38429.0
2019-06-19 12:05:00,86.7,86.7,86.69,86.7,28476.0,63.3299,63.3299,63.3226,63.3299,28476.0
2019-06-19 12:10:00,86.7,86.7,86.66,86.67,187130.0,63.3299,63.3299,63.3007,63.308,187130.0
2019-06-19 12:15:00,86.67,86.7,86.66,86.69,386682.0,63.308,63.3299,63.3007,63.3226,386682.0
2019-06-19 12:20:00,86.69,86.69,86.68,86.69,22903.0,63.3226,63.3226,63.3153,63.3226,22903.0
2019-06-19 12:25:00,86.69,86.69,86.68,86.69,19884.0,63.3226,63.3226,63.3153,63.3226,19884.0
2019-06-19 12:30:00,86.69,86.69,86.67,86.67,87462.0,63.3226,63.3226,63.308,63.308,87462.0
2019-06-19 12:35:00,86.68,86.69,86.67,86.69,30563.0,63.3153,63.3226,63.308,63.3226,30563.0
2019-06-19 12:40:00,86.69,86.69,86.68,86.69,40954.0,63.3226,63.3226,63.3153,63.3226,40954.0
2019-06-19 12:45:00,86.69,86.7,86.68,86.69,72338.0,63.3226,63.3299,63.3153,63.3226,72338.0
2019-06-19 12:50:00,86.69,86.69,86.68,86.69,22822.0,63.3226,63.3226,63.3153,63.3226,22822.0
2019-06-19 12:55:00,86.69,86.69,86.68,86.69,86588.0,63.3226,63.3226,63.3153,63.3226,86588.0
2019-06-19 13:00:00,86.69,86.69,86.68,86.69,30640.0,63.3226,63.3226,63.3153,63.3226,30640.0
2019-06-19 13:05:00,86.69,86.7,86.68,86.69,77304.0,63.3226,63.3299,63.3153,63.3226,77304.0
2019-06-19 13:10:00,86.69,86.69,86.68,86.69,38984.0,63.3226,63.3226,63.3153,63.3226,38984.0
2019-06-19 13:15:00,86.69,86.69,86.64,86.64,256764.0,63.3226,63.3226,63.2861,63.2861,256764.0
2019-06-19 13:20:00,86.64,86.65,86.63,86.63,212395.0,63.2861,63.2934,63.2788,63.2788,212395.0
2019-06-19 13:25:00,86.63,86.64,86.61,86.61,374982.0,63.2788,63.2861,63.2642,63.2642,374982.0
2019-06-19 13:30:00,86.62,86.62,86.59,86.59,569239.0,63.2715,63.2715,63.2496,63.2496,569239.0
2019-06-19 13:35:00,86.59,86.61,86.58,86.59,363255.0,63.2496,63.2642,63.2423,63.2496,363255.0
2019-06-19 13:40:00,86.59,86.59,86.57,86.58,92721.0,63.2496,63.2496,63.235,63.2423,92721.0
2019-06-19 13:45:00,86.58,86.58,86.55,86.56,284321.0,63.2423,63.2423,63.2203,63.2276,284321.0
2019-06-19 13:50:00,86.56,86.6,86.56,86.59,234114.0,63.2276,63.2569,63.2276,63.2496,234114.0
2019-06-19 13:55:00,86.59,86.62,86.57,86.62,145967.0,63.2496,63.2715,63.235,63.2715,145967.0
2019-06-19 14:00:00,86.63,86.78,86.56,86.78,747158.0,63.2788,63.3883,63.2276,63.3883,747158.0
2019-06-19 14:05:00,86.78,86.83,86.74,86.78,847871.0,63.3883,63.4249,63.3591,63.3883,847871.0
2019-06-19 14:10:00,86.78,86.82,86.77,86.8,193054.0,63.3883,63.4176,63.381,63.403,193054.0
2019-06-19 14:15:00,86.81,86.86,86.79,86.84,1647011.0,63.4103,63.4468,63.3957,63.4322,1647011.0
2019-06-19 14:20:00,86.84,86.86,86.81,86.82,870208.0,63.4322,63.4468,63.4103,63.4176,870208.0
2019-06-19 14:25:00,86.82,86.84,86.8,86.84,383000.0,63.4176,63.4322,63.403,63.4322,383000.0
2019-06-19 14:30:00,86.84,86.91,86.83,86.91,374563.0,63.4322,63.4833,63.4249,63.4833,374563.0
2019-06-19 14:35:00,86.91,86.94,86.85,86.86,722304.0,63.4833,63.5052,63.4395,63.4468,722304.0
2019-06-19 14:40:00,86.86,86.86,86.82,86.85,265412.0,63.4468,63.4468,63.4176,63.4395,265412.0
2019-06-19 14:45:00,86.85,86.88,86.83,86.88,436316.0,63.4395,63.4614,63.4249,63.4614,436316.0
2019-06-19 14:50:00,86.88,86.93,86.87,86.9,352110.0,63.4614,63.4979,63.4541,63.476,352110.0
2019-06-19 14:55:00,86.9,86.93,86.88,86.9,156696.0,63.476,63.4979,63.4614,63.476,156696.0
2019-06-19 15:00:00,86.9,86.95,86.9,86.95,263422.0,63.476,63.5125,63.476,63.5125,263422.0
2019-06-19 15:05:00,86.95,86.98,86.93,86.98,827196.0,63.5125,63.5344,63.4979,63.5344,827196.0
2019-06-19 15:10:00,86.98,87.0,86.97,87.0,371865.0,63.5344,63.549,63.5271,63.549,371865.0
2019-06-19 15:15:00,87.0,87.01,86.98,87.01,236066.0,63.549,63.5563,63.5344,63.5563,236066.0
2019-06-19 15:20:00,87.0,87.05,86.99,87.02,395947.0,63.549,63.5856,63.5417,63.5637,395947.0
2019-06-19 15:25:00,87.02,87.05,87.01,87.05,1609303.0,63.5637,63.5856,63.5563,63.5856,1609303.0
2019-06-19 15:30:00,87.05,87.07,87.04,87.06,759372.0,63.5856,63.6002,63.5783,63.5929,759372.0
2019-06-19 15:35:00,87.06,87.11,87.04,87.06,799275.0,63.5929,63.6294,63.5783,63.5929,799275.0
2019-06-19 15:40:00,87.06,87.12,87.05,87.09,370826.0,63.5929,63.6367,63.5856,63.6148,370826.0
2019-06-19 15:45:00,87.09,87.19,87.09,87.17,1559570.0,63.6148,63.6878,63.6148,63.6732,1559570.0
2019-06-19 15:50:00,87.18,87.18,87.14,87.15,1008976.0,63.6805,63.6805,63.6513,63.6586,1008976.0
2019-06-19 15:55:00,87.15,87.17,87.07,87.15,2644692.0,63.6586,63.6732,63.6002,63.6586,2644692.0
2019-06-20 09:30:00,87.43,87.55,87.42,87.54,1252275.0,63.8631,63.9508,63.8558,63.9435,1252275.0
2019-06-20 09:35:00,87.55,87.58,87.53,87.56,1135379.0,63.9508,63.9727,63.9362,63.9581,1135379.0
2019-06-20 09:40:00,87.56,87.57,87.55,87.56,986497.0,63.9581,63.9654,63.9508,63.9581,986497.0
2019-06-20 09:45:00,87.55,87.59,87.55,87.59,1028040.0,63.9508,63.98,63.9508,63.98,1028040.0
2019-06-20 09:50:00,87.59,87.64,87.59,87.63,1902800.0,63.98,64.0165,63.98,64.0092,1902800.0
2019-06-20 09:55:00,87.63,87.64,87.62,87.63,295829.0,64.0092,64.0165,64.0019,64.0092,295829.0
2019-06-20 10:00:00,87.63,87.64,87.62,87.64,920923.0,64.0092,64.0165,64.0019,64.0165,920923.0
2019-06-20 10:05:00,87.64,87.64,87.62,87.62,681603.0,64.0165,64.0165,64.0019,64.0019,681603.0
2019-06-20 10:10:00,87.63,87.65,87.62,87.63,1532799.0,64.0092,64.0238,64.0019,64.0092,1532799.0
2019-06-20 10:15:00,87.64,87.64,87.58,87.59,833777.0,64.0165,64.0165,63.9727,63.98,833777.0
2019-06-20 10:20:00,87.59,87.6,87.58,87.59,737905.0,63.98,63.9873,63.9727,63.98,737905.0
2019-06-20 10:25:00,87.6,87.61,87.59,87.59,1120244.0,63.9873,63.9946,63.98,63.98,1120244.0
2019-06-20 10:30:00,87.59,87.6,87.57,87.58,624182.0,63.98,63.9873,63.9654,63.9727,624182.0
2019-06-20 10:35:00,87.57,87.58,87.55,87.55,848658.0,63.9654,63.9727,63.9508,63.9508,848658.0
2019-06-20 10:40:00,87.56,87.56,87.54,87.55,301307.0,63.9581,63.9581,63.9435,63.9508,301307.0
2019-06-20 10:45:00,87.54,87.56,87.54,87.55,602890.0,63.9435,63.9581,63.9435,63.9508,602890.0
2019-06-20 10:50:00,87.55,87.55,87.53,87.54,500912.0,63.9508,63.9508,63.9362,63.9435,500912.0
2019-06-20 10:55:00,87.54,87.54,87.5,87.51,311228.0,63.9435,63.9435,63.9143,63.9216,311228.0
2019-06-20 11:00:00,87.5,87.52,87.47,87.47,467751.0,63.9143,63.9289,63.8924,63.8924,467751.0
2019-06-20 11:05:00,87.48,87.49,87.47,87.48,210264.0,63.8997,63.907,63.8924,63.8997,210264.0
2019-06-20 11:10:00,87.49,87.5,87.48,87.48,269100.0,63.907,63.9143,63.8997,63.8997,269100.0
2019-06-20 11:15:00,87.48,87.49,87.44,87.45,491258.0,63.8997,63.907,63.8704,63.8777,491258.0
2019-06-20 11:20:00,87.46,87.47,87.45,87.47,258742.0,63.8851,63.8924,63.8777,63.8924,258742.0
2019-06-20 11:25:00,87.47,87.47,87.44,87.45,415714.0,63.8924,63.8924,63.8704,63.8777,415714.0
2019-06-20 11:30:00,87.45,87.46,87.44,87.45,332860.0,63.8777,63.8851,63.8704,63.8777,332860.0
2019-06-20 11:35:00,87.44,87.45,87.44,87.45,52158.0,63.8704,63.8777,63.8704,63.8777,52158.0
2019-06-20 11:40:00,87.45,87.45,87.44,87.45,124515.0,63.8777,63.8777,63.8704,63.8777,124515.0
2019-06-20 11:45:00,87.44,87.48,87.44,87.48,409582.0,63.8704,63.8997,63.8704,63.8997,409582.0
2019-06-20 11:50:00,87.48,87.48,87.47,87.48,201577.0,63.8997,63.8997,63.8924,63.8997,201577.0
2019-06-20 11:55:00,87.48,87.5,87.47,87.5,619356.0,63.8997,63.9143,63.8924,63.9143,619356.0
2019-06-20 12:00:00,87.5,87.51,87.47,87.47,507213.0,63.9143,63.9216,63.8924,63.8924,507213.0
2019-06-20 12:05:00,87.48,87.48,87.42,87.42,358682.0,63.8997,63.8997,63.8558,63.8558,358682.0
2019-06-20 12:10:00,87.42,87.43,87.34,87.34,579208.0,63.8558,63.8631,63.7974,63.7974,579208.0
2019-06-20 12:15:00,87.34,87.35,87.31,87.32,634583.0,63.7974,63.8047,63.7755,63.7828,634583.0
2019-06-20 12:20:00,87.31,87.34,87.29,87.34,588299.0,63.7755,63.7974,63.7609,63.7974,588299.0
2019-06-20 12:25:00,87.34,87.35,87.34,87.34,274872.0,63.7974,63.8047,63.7974,63.7974,274872.0
2019-06-20 12:30:00,87.35,87.35,87.34,87.34,215464.0,63.8047,63.8047,63.7974,63.7974,215464.0
2019-06-20 12:35:00,87.35,87.36,87.34,87.34,762597.0,63.8047,63.812,63.7974,63.7974,762597.0
2019-06-20 12:40:00,87.33,87.34,87.31,87.34,372148.0,63.7901,63.7974,63.7755,63.7974,372148.0
2019-06-20 12:45:00,87.34,87.36,87.33,87.36,323677.0,63.7974,63.812,63.7901,63.812,323677.0
2019-06-20 12:50:00,87.36,87.36,87.35,87.36,101072.0,63.812,63.812,63.8047,63.812,101072.0
2019-06-20 12:55:00,87.36,87.36,87.34,87.36,309190.0,63.812,63.812,63.7974,63.812,309190.0
2019-06-20 13:00:00,87.36,87.37,87.36,87.37,196585.0,63.812,63.8193,63.812,63.8193,196585.0
2019-06-20 13:05:00,87.37,87.39,87.36,87.39,164640.0,63.8193,63.8339,63.812,63.8339,164640.0
2019-06-20 13:10:00,87.39,87.4,87.38,87.39,636784.0,63.8339,63.8412,63.8266,63.8339,636784.0
2019-06-20 13:15:00,87.38,87.39,87.37,87.38,131656.0,63.8266,63.8339,63.8193,63.8266,131656.0
2019-06-20 13:20:00,87.38,87.39,87.37,87.39,118616.0,63.8266,63.8339,63.8193,63.8339,118616.0
2019-06-20 13:25:00,87.39,87.41,87.38,87.41,103818.0,63.8339,63.8485,63.8266,63.8485,103818.0
2019-06-20 13:30:00,87.41,87.42,87.4,87.42,137168.0,63.8485,63.8558,63.8412,63.8558,137168.0
2019-06-20 13:35:00,87.42,87.42,87.4,87.42,246813.0,63.8558,63.8558,63.8412,63.8558,246813.0
2019-06-20 13:40:00,87.42,87.42,87.41,87.42,78767.0,63.8558,63.8558,63.8485,63.8558,78767.0
2019-06-20 13:45:00,87.42,87.43,87.41,87.41,530794.0,63.8558,63.8631,63.8485,63.8485,530794.0
2019-06-20 13:50:00,87.42,87.42,87.4,87.4,109220.0,63.8558,63.8558,63.8412,63.8412,109220.0
2019-06-20 13:55:00,87.41,87.41,87.4,87.41,94432.0,63.8485,63.8485,63.8412,63.8485,94432.0
2019-06-20 14:00:00,87.41,87.43,87.4,87.42,195368.0,63.8485,63.8631,63.8412,63.8558,195368.0
2019-06-20 14:05:00,87.42,87.45,87.42,87.45,166830.0,63.8558,63.8777,63.8558,63.8777,166830.0
2019-06-20 14:10:00,87.45,87.45,87.43,87.44,157824.0,63.8777,63.8777,63.8631,63.8704,157824.0
2019-06-20 14:15:00,87.43,87.43,87.41,87.42,371352.0,63.8631,63.8631,63.8485,63.8558,371352.0
2019-06-20 14:20:00,87.41,87.42,87.39,87.39,349580.0,63.8485,63.8558,63.8339,63.8339,349580.0
2019-06-20 14:25:00,87.39,87.39,87.38,87.39,364715.0,63.8339,63.8339,63.8266,63.8339,364715.0
2019-06-20 14:30:00,87.39,87.39,87.38,87.38,346012.0,63.8339,63.8339,63.8266,63.8266,346012.0
2019-06-20 14:35:00,87.39,87.39,87.33,87.34,680374.0,63.8339,63.8339,63.7901,63.7974,680374.0
2019-06-20 14:40:00,87.34,87.38,87.34,87.38,422862.0,63.7974,63.8266,63.7974,63.8266,422862.0
2019-06-20 14:45:00,87.38,87.38,87.37,87.38,78451.0,63.8266,63.8266,63.8193,63.8266,78451.0
2019-06-20 14:50:00,87.37,87.39,87.37,87.39,252953.0,63.8193,63.8339,63.8193,63.8339,252953.0
2019-06-20 14:55:00,87.39,87.42,87.38,87.42,1449531.0,63.8339,63.8558,63.8266,63.8558,1449531.0
2019-06-20 15:00:00,87.41,87.44,87.41,87.44,405247.0,63.8485,63.8704,63.8485,63.8704,405247.0
2019-06-20 15:05:00,87.44,87.44,87.43,87.44,253575.0,63.8704,63.8704,63.8631,63.8704,253575.0
2019-06-20 15:10:00,87.44,87.44,87.43,87.44,352745.0,63.8704,63.8704,63.8631,63.8704,352745.0
2019-06-20 15:15:00,87.44,87.46,87.43,87.45,497492.0,63.8704,63.8851,63.8631,63.8777,497492.0
2019-06-20 15:20:00,87.46,87.48,87.45,87.48,604973.0,63.8851,63.8997,63.8777,63.8997,604973.0
2019-06-20 15:25:00,87.48,87.49,87.47,87.48,266058.0,63.8997,63.907,63.8924,63.8997,266058.0
2019-06-20 15:30:00,87.48,87.5,87.48,87.5,670597.0,63.8997,63.9143,63.8997,63.9143,670597.0
2019-06-20 15:35:00,87.5,87.5,87.49,87.49,365484.0,63.9143,63.9143,63.907,63.907,365484.0
2019-06-20 15:40:00,87.5,87.52,87.49,87.52,529373.0,63.9143,63.9289,63.907,63.9289,529373.0
2019-06-20 15:45:00,87.52,87.58,87.52,87.58,1642157.0,63.9289,63.9727,63.9289,63.9727,1642157.0
2019-06-20 15:50:00,87.58,87.59,87.54,87.57,1772528.0,63.9727,63.98,63.9435,63.9654,1772528.0
2019-06-20 15:55:00,87.58,87.62,87.57,87.6,2109466.0,63.9727,64.0019,63.9654,63.9873,2109466.0
2019-06-21 09:30:00,87.4,87.41,87.36,87.38,390395.0,63.8412,63.8485,63.812,63.8266,390395.0
2019-06-21 09:35:00,87.38,87.39,87.37,87.38,92279.0,63.8266,63.8339,63.8193,63.8266,92279.0
2019-06-21 09:40:00,87.38,87.42,87.36,87.36,253991.0,63.8266,63.8558,63.812,63.812,253991.0
2019-06-21 09:45:00,87.37,87.38,87.36,87.37,310341.0,63.8193,63.8266,63.812,63.8193,310341.0
2019-06-21 09:50:00,87.37,87.39,87.36,87.38,160491.0,63.8193,63.8339,63.812,63.8266,160491.0
2019-06-21 09:55:00,87.37,87.4,87.37,87.4,441099.0,63.8193,63.8412,63.8193,63.8412,441099.0
2019-06-21 10:00:00,87.39,87.4,87.38,87.38,306074.0,63.8339,63.8412,63.8266,63.8266,306074.0
2019-06-21 10:05:00,87.38,87.39,87.37,87.38,477065.0,63.8266,63.8339,63.8193,63.8266,477065.0
2019-06-21 10:10:00,87.38,87.38,87.36,87.37,251161.0,63.8266,63.8266,63.812,63.8193,251161.0
2019-06-21 10:15:00,87.37,87.38,87.35,87.35,317078.0,63.8193,63.8266,63.8047,63.8047,317078.0
2019-06-21 10:20:00,87.36,87.38,87.35,87.37,142501.0,63.812,63.8266,63.8047,63.8193,142501.0
2019-06-21 10:25:00,87.37,87.38,87.36,87.38,39471.0,63.8193,63.8266,63.812,63.8266,39471.0
2019-06-21 10:30:00,87.38,87.39,87.37,87.38,223980.0,63.8266,63.8339,63.8193,63.8266,223980.0
2019-06-21 10:35:00,87.39,87.41,87.38,87.38,307581.0,63.8339,63.8485,63.8266,63.8266,307581.0
2019-06-21 10:40:00,87.38,87.41,87.37,87.4,230195.0,63.8266,63.8485,63.8193,63.8412,230195.0
2019-06-21 10:45:00,87.41,87.43,87.37,87.42,338282.0,63.8485,63.8631,63.8193,63.8558,338282.0
2019-06-21 10:50:00,87.41,87.43,87.41,87.42,161615.0,63.8485,63.8631,63.8485,63.8558,161615.0
2019-06-21 10:55:00,87.42,87.43,87.4,87.42,243996.0,63.8558,63.8631,63.8412,63.8558,243996.0
2019-06-21 11:00:00,87.42,87.43,87.4,87.42,382613.0,63.8558,63.8631,63.8412,63.8558,382613.0
2019-06-21 11:05:00,87.42,87.45,87.42,87.44,695759.0,63.8558,63.8777,63.8558,63.8704,695759.0
2019-06-21 11:10:00,87.43,87.43,87.4,87.41,84766.0,63.8631,63.8631,63.8412,63.8485,84766.0
2019-06-21 11:15:00,87.41,87.41,87.39,87.39,460833.0,63.8485,63.8485,63.8339,63.8339,460833.0
2019-06-21 11:20:00,87.4,87.41,87.38,87.38,146589.0,63.8412,63.8485,63.8266,63.8266,146589.0
2019-06-21 11:25:00,87.38,87.39,87.36,87.38,194258.0,63.8266,63.8339,63.812,63.8266,194258.0
2019-06-21 11:30:00,87.38,87.39,87.37,87.39,395389.0,63.8266,63.8339,63.8193,63.8339,395389.0
2019-06-21 11:35:00,87.39,87.4,87.37,87.37,205378.0,63.8339,63.8412,63.8193,63.8193,205378.0
2019-06-21 11:40:00,87.38,87.39,87.36,87.38,166118.0,63.8266,63.8339,63.812,63.8266,166118.0
2019-06-21 11:45:00,87.37,87.38,87.35,87.36,211962.0,63.8193,63.8266,63.8047,63.812,211962.0
2019-06-21 11:50:00,87.35,87.37,87.34,87.36,463964.0,63.8047,63.8193,63.7974,63.812,463964.0
2019-06-21 11:55:00,87.36,87.36,87.34,87.36,92057.0,63.812,63.812,63.7974,63.812,92057.0
2019-06-21 12:00:00,87.35,87.37,87.35,87.37,292552.0,63.8047,63.8193,63.8047,63.8193,292552.0
2019-06-21 12:05:00,87.38,87.38,87.36,87.37,95799.0,63.8266,63.8266,63.812,63.8193,95799.0
2019-06-21 12:10:00,87.37,87.37,87.35,87.36,124046.0,63.8193,63.8193,63.8047,63.812,124046.0
2019-06-21 12:15:00,87.36,87.37,87.34,87.35,177462.0,63.812,63.8193,63.7974,63.8047,177462.0
2019-06-21 12:20:00,87.35,87.37,87.34,87.36,49165.0,63.8047,63.8193,63.7974,63.812,49165.0
2019-06-21 12:25:00,87.36,87.37,87.35,87.36,46150.0,63.812,63.8193,63.8047,63.812,46150.0
2019-06-21 12:30:00,87.37,87.37,87.34,87.36,97712.0,63.8193,63.8193,63.7974,63.812,97712.0
2019-06-21 12:35:00,87.36,87.36,87.33,87.36,103986.0,63.812,63.812,63.7901,63.812,103986.0
2019-06-21 12:40:00,87.36,87.36,87.35,87.36,19347.0,63.812,63.812,63.8047,63.812,19347.0
2019-06-21 12:45:00,87.35,87.37,87.35,87.37,73899.0,63.8047,63.8193,63.8047,63.8193,73899.0
2019-06-21 12:50:00,87.37,87.38,87.36,87.37,93189.0,63.8193,63.8266,63.812,63.8193,93189.0
2019-06-21 12:55:00,87.36,87.37,87.34,87.36,92973.0,63.812,63.8193,63.7974,63.812,92973.0
2019-06-21 13:00:00,87.36,87.36,87.34,87.36,206574.0,63.812,63.812,63.7974,63.812,206574.0
2019-06-21 13:05:00,87.36,87.36,87.35,87.36,85215.0,63.812,63.812,63.8047,63.812,85215.0
2019-06-21 13:10:00,87.36,87.36,87.35,87.36,29972.0,63.812,63.812,63.8047,63.812,29972.0
2019-06-21 13:15:00,87.36,87.36,87.35,87.36,39082.0,63.812,63.812,63.8047,63.812,39082.0
2019-06-21 13:20:00,87.36,87.36,87.34,87.34,73830.0,63.812,63.812,63.7974,63.7974,73830.0
2019-06-21 13:25:00,87.35,87.37,87.34,87.36,139408.0,63.8047,63.8193,63.7974,63.812,139408.0
2019-06-21 13:30:00,87.37,87.37,87.35,87.36,83107.0,63.8193,63.8193,63.8047,63.812,83107.0
2019-06-21 13:35:00,87.36,87.36,87.35,87.36,24273.0,63.812,63.812,63.8047,63.812,24273.0
2019-06-21 13:40:00,87.36,87.36,87.35,87.36,6049.0,63.812,63.812,63.8047,63.812,6049.0
2019-06-21 13:45:00,87.36,87.36,87.35,87.36,106813.0,63.812,63.812,63.8047,63.812,106813.0
2019-06-21 13:50:00,87.35,87.37,87.35,87.37,117657.0,63.8047,63.8193,63.8047,63.8193,117657.0
2019-06-21 13:55:00,87.37,87.37,87.36,87.37,65965.0,63.8193,63.8193,63.812,63.8193,65965.0
2019-06-21 14:00:00,87.37,87.38,87.36,87.38,572987.0,63.8193,63.8266,63.812,63.8266,572987.0
2019-06-21 14:05:00,87.38,87.39,87.37,87.39,354806.0,63.8266,63.8339,63.8193,63.8339,354806.0
2019-06-21 14:10:00,87.38,87.39,87.36,87.38,106616.0,63.8266,63.8339,63.812,63.8266,106616.0
2019-06-21 14:15:00,87.38,87.38,87.37,87.37,100972.0,63.8266,63.8266,63.8193,63.8193,100972.0
2019-06-21 14:20:00,87.37,87.38,87.36,87.37,70638.0,63.8193,63.8266,63.812,63.8193,70638.0
2019-06-21 14:25:00,87.37,87.37,87.36,87.36,39500.0,63.8193,63.8193,63.812,63.812,39500.0
2019-06-21 14:30:00,87.37,87.39,87.35,87.39,174299.0,63.8193,63.8339,63.8047,63.8339,174299.0
2019-06-21 14:35:00,87.39,87.39,87.38,87.38,61889.0,63.8339,63.8339,63.8266,63.8266,61889.0
2019-06-21 14:40:00,87.38,87.4,87.38,87.39,94698.0,63.8266,63.8412,63.8266,63.8339,94698.0
2019-06-21 14:45:00,87.4,87.4,87.38,87.39,148680.0,63.8412,63.8412,63.8266,63.8339,148680.0
2019-06-21 14:50:00,87.39,87.4,87.38,87.4,155564.0,63.8339,63.8412,63.8266,63.8412,155564.0
2019-06-21 14:55:00,87.4,87.42,87.39,87.39,237858.0,63.8412,63.8558,63.8339,63.8339,237858.0
2019-06-21 15:00:00,87.4,87.4,87.39,87.4,86386.0,63.8412,63.8412,63.8339,63.8412,86386.0
2019-06-21 15:05:00,87.4,87.42,87.39,87.41,273014.0,63.8412,63.8558,63.8339,63.8485,273014.0
2019-06-21 15:10:00,87.42,87.42,87.4,87.42,165858.0,63.8558,63.8558,63.8412,63.8558,165858.0
2019-06-21 15:15:00,87.42,87.43,87.41,87.42,195165.0,63.8558,63.8631,63.8485,63.8558,195165.0
2019-06-21 15:20:00,87.42,87.43,87.41,87.41,103637.0,63.8558,63.8631,63.8485,63.8485,103637.0
2019-06-21 15:25:00,87.41,87.42,87.39,87.4,174289.0,63.8485,63.8558,63.8339,63.8412,174289.0
2019-06-21 15:30:00,87.4,87.4,87.39,87.4,125786.0,63.8412,63.8412,63.8339,63.8412,125786.0
2019-06-21 15:35:00,87.4,87.4,87.39,87.39,132557.0,63.8412,63.8412,63.8339,63.8339,132557.0
2019-06-21 15:40:00,87.39,87.4,87.37,87.39,217329.0,63.8339,63.8412,63.8193,63.8339,217329.0
2019-06-21 15:45:00,87.39,87.4,87.36,87.38,640152.0,63.8339,63.8412,63.812,63.8266,640152.0
2019-06-21 15:50:00,87.39,87.4,87.38,87.4,574428.0,63.8339,63.8412,63.8266,63.8412,574428.0
2019-06-21 15:55:00,87.4,87.41,87.35,87.35,1876004.0,63.8412,63.8485,63.8047,63.8047,1876004.0
2019-06-24 09:30:00,87.33,87.34,87.31,87.31,210521.0,63.7901,63.7974,63.7755,63.7755,210521.0
2019-06-24 09:35:00,87.31,87.31,87.28,87.3,65670.0,63.7755,63.7755,63.7536,63.7682,65670.0
2019-06-24 09:40:00,87.3,87.33,87.3,87.31,95738.0,63.7682,63.7901,63.7682,63.7755,95738.0
2019-06-24 09:45:00,87.31,87.32,87.28,87.31,54828.0,63.7755,63.7828,63.7536,63.7755,54828.0
2019-06-24 09:50:00,87.31,87.32,87.28,87.29,178729.0,63.7755,63.7828,63.7536,63.7609,178729.0
2019-06-24 09:55:00,87.29,87.3,87.28,87.29,59287.0,63.7609,63.7682,63.7536,63.7609,59287.0
2019-06-24 10:00:00,87.29,87.31,87.28,87.3,90326.0,63.7609,63.7755,63.7536,63.7682,90326.0
2019-06-24 10:05:00,87.3,87.33,87.3,87.3,68688.0,63.7682,63.7901,63.7682,63.7682,68688.0
2019-06-24 10:10:00,87.31,87.33,87.31,87.32,29220.0,63.7755,63.7901,63.7755,63.7828,29220.0
2019-06-24 10:15:00,87.33,87.33,87.31,87.32,130247.0,63.7901,63.7901,63.7755,63.7828,130247.0
2019-06-24 10:20:00,87.32,87.36,87.31,87.34,210534.0,63.7828,63.812,63.7755,63.7974,210534.0
2019-06-24 10:25:00,87.34,87.35,87.32,87.34,69003.0,63.7974,63.8047,63.7828,63.7974,69003.0
2019-06-24 10:30:00,87.34,87.36,87.32,87.32,430062.0,63.7974,63.812,63.7828,63.7828,430062.0
2019-06-24 10:35:00,87.33,87.35,87.32,87.34,226340.0,63.7901,63.8047,63.7828,63.7974,226340.0
2019-06-24 10:40:00,87.34,87.36,87.33,87.35,321299.0,63.7974,63.812,63.7901,63.8047,321299.0
2019-06-24 10:45:00,87.35,87.36,87.33,87.36,303372.0,63.8047,63.812,63.7901,63.812,303372.0
2019-06-24 10:50:00,87.36,87.36,87.34,87.34,12767.0,63.812,63.812,63.7974,63.7974,12767.0
2019-06-24 10:55:00,87.34,87.35,87.33,87.34,49650.0,63.7974,63.8047,63.7901,63.7974,49650.0
2019-06-24 11:00:00,87.34,87.34,87.33,87.34,124001.0,63.7974,63.7974,63.7901,63.7974,124001.0
2019-06-24 11:05:00,87.34,87.37,87.33,87.33,152937.0,63.7974,63.8193,63.7901,63.7901,152937.0
2019-06-24 11:10:00,87.34,87.34,87.32,87.33,72674.0,63.7974,63.7974,63.7828,63.7901,72674.0
2019-06-24 11:15:00,87.33,87.35,87.32,87.33,172774.0,63.7901,63.8047,63.7828,63.7901,172774.0
2019-06-24 11:20:00,87.33,87.34,87.32,87.32,76907.0,63.7901,63.7974,63.7828,63.7828,76907.0
2019-06-24 11:25:00,87.33,87.33,87.31,87.32,221973.0,63.7901,63.7901,63.7755,63.7828,221973.0
2019-06-24 11:30:00,87.32,87.33,87.3,87.31,818223.0,63.7828,63.7901,63.7682,63.7755,818223.0
2019-06-24 11:35:00,87.31,87.33,87.31,87.32,131693.0,63.7755,63.7901,63.7755,63.7828,131693.0
2019-06-24 11:40:00,87.32,87.33,87.31,87.32,62800.0,63.7828,63.7901,63.7755,63.7828,62800.0
2019-06-24 11:45:00,87.32,87.32,87.3,87.31,96477.0,63.7828,63.7828,63.7682,63.7755,96477.0
2019-06-24 11:50:00,87.32,87.34,87.31,87.33,56573.0,63.7828,63.7974,63.7755,63.7901,56573.0
2019-06-24 11:55:00,87.32,87.33,87.32,87.33,28059.0,63.7828,63.7901,63.7828,63.7901,28059.0
2019-06-24 12:00:00,87.33,87.34,87.32,87.34,87127.0,63.7901,63.7974,63.7828,63.7974,87127.0
2019-06-24 12:05:00,87.33,87.34,87.32,87.33,59384.0,63.7901,63.7974,63.7828,63.7901,59384.0
2019-06-24 12:10:00,87.33,87.34,87.31,87.34,138377.0,63.7901,63.7974,63.7755,63.7974,138377.0
2019-06-24 12:15:00,87.34,87.34,87.33,87.33,83385.0,63.7974,63.7974,63.7901,63.7901,83385.0
2019-06-24 12:20:00,87.33,87.33,87.31,87.33,55338.0,63.7901,63.7901,63.7755,63.7901,55338.0
2019-06-24 12:25:00,87.33,87.33,87.32,87.33,28031.0,63.7901,63.7901,63.7828,63.7901,28031.0
2019-06-24 12:30:00,87.32,87.33,87.31,87.33,84349.0,63.7828,63.7901,63.7755,63.7901,84349.0
2019-06-24 12:35:00,87.32,87.33,87.32,87.32,623395.0,63.7828,63.7901,63.7828,63.7828,623395.0
2019-06-24 12:40:00,87.32,87.33,87.32,87.32,10937.0,63.7828,63.7901,63.7828,63.7828,10937.0
2019-06-24 12:45:00,87.32,87.34,87.32,87.33,90561.0,63.7828,63.7974,63.7828,63.7901,90561.0
2019-06-24 12:50:00,87.34,87.36,87.33,87.34,76704.0,63.7974,63.812,63.7901,63.7974,76704.0
2019-06-24 12:55:00,87.34,87.34,87.33,87.33,22366.0,63.7974,63.7974,63.7901,63.7901,22366.0
2019-06-24 13:00:00,87.33,87.34,87.32,87.33,81118.0,63.7901,63.7974,63.7828,63.7901,81118.0
2019-06-24 13:05:00,87.34,87.34,87.33,87.33,21410.0,63.7974,63.7974,63.7901,63.7901,21410.0
2019-06-24 13:10:00,87.34,87.34,87.32,87.32,49793.0,63.7974,63.7974,63.7828,63.7828,49793.0
2019-06-24 13:15:00,87.33,87.35,87.32,87.34,105929.0,63.7901,63.8047,63.7828,63.7974,105929.0
2019-06-24 13:20:00,87.34,87.35,87.32,87.33,32383.0,63.7974,63.8047,63.7828,63.7901,32383.0
2019-06-24 13:25:00,87.33,87.33,87.32,87.32,20039.0,63.7901,63.7901,63.7828,63.7828,20039.0
2019-06-24 13:30:00,87.33,87.33,87.32,87.32,71155.0,63.7901,63.7901,63.7828,63.7828,71155.0
2019-06-24 13:35:00,87.32,87.35,87.32,87.34,101770.0,63.7828,63.8047,63.7828,63.7974,101770.0
2019-06-24 13:40:00,87.33,87.33,87.31,87.32,85501.0,63.7901,63.7901,63.7755,63.7828,85501.0
2019-06-24 13:45:00,87.31,87.32,87.3,87.31,190521.0,63.7755,63.7828,63.7682,63.7755,190521.0
2019-06-24 13:50:00,87.31,87.31,87.3,87.3,15149.0,63.7755,63.7755,63.7682,63.7682,15149.0
2019-06-24 13:55:00,87.3,87.31,87.3,87.31,40074.0,63.7682,63.7755,63.7682,63.7755,40074.0
2019-06-24 14:00:00,87.31,87.31,87.3,87.31,51987.0,63.7755,63.7755,63.7682,63.7755,51987.0
2019-06-24 14:05:00,87.31,87.31,87.3,87.3,69278.0,63.7755,63.7755,63.7682,63.7682,69278.0
2019-06-24 14:10:00,87.31,87.31,87.3,87.31,33620.0,63.7755,63.7755,63.7682,63.7755,33620.0
2019-06-24 14:15:00,87.3,87.31,87.29,87.3,82516.0,63.7682,63.7755,63.7609,63.7682,82516.0
2019-06-24 14:20:00,87.3,87.3,87.29,87.29,19448.0,63.7682,63.7682,63.7609,63.7609,19448.0
2019-06-24 14:25:00,87.29,87.3,87.29,87.29,14523.0,63.7609,63.7682,63.7609,63.7609,14523.0
2019-06-24 14:30:00,87.29,87.31,87.29,87.31,79554.0,63.7609,63.7755,63.7609,63.7755,79554.0
2019-06-24 14:35:00,87.31,87.31,87.3,87.31,14197.0,63.7755,63.7755,63.7682,63.7755,14197.0
2019-06-24 14:40:00,87.3,87.31,87.29,87.3,35694.0,63.7682,63.7755,63.7609,63.7682,35694.0
2019-06-24 14:45:00,87.3,87.3,87.29,87.29,49403.0,63.7682,63.7682,63.7609,63.7609,49403.0
2019-06-24 14:50:00,87.29,87.3,87.29,87.3,22785.0,63.7609,63.7682,63.7609,63.7682,22785.0
2019-06-24 14:55:00,87.29,87.3,87.29,87.3,34181.0,63.7609,63.7682,63.7609,63.7682,34181.0
2019-06-24 15:00:00,87.3,87.3,87.28,87.29,397426.0,63.7682,63.7682,63.7536,63.7609,397426.0
2019-06-24 15:05:00,87.28,87.29,87.28,87.29,52262.0,63.7536,63.7609,63.7536,63.7609,52262.0
2019-06-24 15:10:00,87.28,87.29,87.28,87.29,97077.0,63.7536,63.7609,63.7536,63.7609,97077.0
2019-06-24 15:15:00,87.29,87.29,87.28,87.29,85432.0,63.7609,63.7609,63.7536,63.7609,85432.0
2019-06-24 15:20:00,87.29,87.29,87.28,87.28,98947.0,63.7609,63.7609,63.7536,63.7536,98947.0
2019-06-24 15:25:00,87.29,87.3,87.28,87.3,128824.0,63.7609,63.7682,63.7536,63.7682,128824.0
2019-06-24 15:30:00,87.29,87.3,87.28,87.28,167217.0,63.7609,63.7682,63.7536,63.7536,167217.0
2019-06-24 15:35:00,87.28,87.29,87.28,87.28,70792.0,63.7536,63.7609,63.7536,63.7536,70792.0
2019-06-24 15:40:00,87.29,87.29,87.28,87.29,92684.0,63.7609,63.7609,63.7536,63.7609,92684.0
2019-06-24 15:45:00,87.29,87.3,87.28,87.3,347989.0,63.7609,63.7682,63.7536,63.7682,347989.0
2019-06-24 15:50:00,87.3,87.3,87.29,87.3,261845.0,63.7682,63.7682,63.7609,63.7682,261845.0
2019-06-24 15:55:00,87.3,87.32,87.28,87.31,1265230.0,63.7682,63.7828,63.7536,63.7755,1265230.0
2019-06-25 09:30:00,87.31,87.31,87.25,87.28,220034.0,63.7755,63.7755,63.7317,63.7536,220034.0
2019-06-25 09:35:00,87.28,87.29,87.21,87.22,281419.0,63.7536,63.7609,63.7024,63.7097,281419.0
2019-06-25 09:40:00,87.22,87.23,87.19,87.2,1095405.0,63.7097,63.717,63.6878,63.6951,1095405.0
2019-06-25 09:45:00,87.21,87.23,87.21,87.22,228546.0,63.7024,63.717,63.7024,63.7097,228546.0
2019-06-25 09:50:00,87.23,87.23,87.21,87.22,381879.0,63.717,63.717,63.7024,63.7097,381879.0
2019-06-25 09:55:00,87.23,87.23,87.22,87.22,180871.0,63.717,63.717,63.7097,63.7097,180871.0
2019-06-25 10:00:00,87.22,87.24,87.21,87.21,338830.0,63.7097,63.7244,63.7024,63.7024,338830.0
2019-06-25 10:05:00,87.21,87.24,87.21,87.22,371801.0,63.7024,63.7244,63.7024,63.7097,371801.0
2019-06-25 10:10:00,87.21,87.22,87.16,87.16,219975.0,63.7024,63.7097,63.6659,63.6659,219975.0
2019-06-25 10:15:00,87.16,87.17,87.15,87.15,82379.0,63.6659,63.6732,63.6586,63.6586,82379.0
2019-06-25 10:20:00,87.15,87.15,87.11,87.14,173732.0,63.6586,63.6586,63.6294,63.6513,173732.0
2019-06-25 10:25:00,87.14,87.16,87.13,87.16,420821.0,63.6513,63.6659,63.644,63.6659,420821.0
2019-06-25 10:30:00,87.16,87.17,87.13,87.14,235202.0,63.6659,63.6732,63.644,63.6513,235202.0
2019-06-25 10:35:00,87.14,87.15,87.12,87.13,148412.0,63.6513,63.6586,63.6367,63.644,148412.0
2019-06-25 10:40:00,87.13,87.16,87.12,87.15,81453.0,63.644,63.6659,63.6367,63.6586,81453.0
2019-06-25 10:45:00,87.15,87.16,87.14,87.15,57011.0,63.6586,63.6659,63.6513,63.6586,57011.0
2019-06-25 10:50:00,87.14,87.15,87.1,87.11,276905.0,63.6513,63.6586,63.6221,63.6294,276905.0
2019-06-25 10:55:00,87.11,87.12,87.1,87.11,1295142.0,63.6294,63.6367,63.6221,63.6294,1295142.0
2019-06-25 11:00:00,87.11,87.12,87.09,87.11,374248.0,63.6294,63.6367,63.6148,63.6294,374248.0
2019-06-25 11:05:00,87.11,87.12,87.1,87.12,223828.0,63.6294,63.6367,63.6221,63.6367,223828.0
2019-06-25 11:10:00,87.12,87.13,87.11,87.13,125231.0,63.6367,63.644,63.6294,63.644,125231.0
2019-06-25 11:15:00,87.13,87.14,87.12,87.14,145050.0,63.644,63.6513,63.6367,63.6513,145050.0
2019-06-25 11:20:00,87.14,87.15,87.13,87.14,94752.0,63.6513,63.6586,63.644,63.6513,94752.0
2019-06-25 11:25:00,87.14,87.14,87.09,87.11,409480.0,63.6513,63.6513,63.6148,63.6294,409480.0
2019-06-25 11:30:00,87.11,87.11,87.09,87.09,70142.0,63.6294,63.6294,63.6148,63.6148,70142.0
2019-06-25 11:35:00,87.1,87.1,87.08,87.09,42735.0,63.6221,63.6221,63.6075,63.6148,42735.0
2019-06-25 11:40:00,87.09,87.1,87.08,87.1,81592.0,63.6148,63.6221,63.6075,63.6221,81592.0
2019-06-25 11:45:00,87.1,87.1,87.08,87.09,113781.0,63.6221,63.6221,63.6075,63.6148,113781.0
2019-06-25 11:50:00,87.09,87.09,87.07,87.07,43077.0,63.6148,63.6148,63.6002,63.6002,43077.0
2019-06-25 11:55:00,87.07,87.07,87.03,87.05,500507.0,63.6002,63.6002,63.571,63.5856,500507.0
2019-06-25 12:00:00,87.05,87.06,87.04,87.05,174775.0,63.5856,63.5929,63.5783,63.5856,174775.0
2019-06-25 12:05:00,87.05,87.06,87.01,87.02,735586.0,63.5856,63.5929,63.5563,63.5637,735586.0
2019-06-25 12:10:00,87.02,87.06,87.01,87.06,212200.0,63.5637,63.5929,63.5563,63.5929,212200.0
2019-06-25 12:15:00,87.06,87.06,87.02,87.02,261576.0,63.5929,63.5929,63.5637,63.5637,261576.0
2019-06-25 12:20:00,87.02,87.03,87.02,87.02,103966.0,63.5637,63.571,63.5637,63.5637,103966.0
2019-06-25 12:25:00,87.03,87.03,87.02,87.02,61541.0,63.571,63.571,63.5637,63.5637,61541.0
2019-06-25 12:30:00,87.03,87.03,87.01,87.01,139764.0,63.571,63.571,63.5563,63.5563,139764.0
2019-06-25 12:35:00,87.02,87.02,86.95,86.95,398161.0,63.5637,63.5637,63.5125,63.5125,398161.0
2019-06-25 12:40:00,86.95,86.95,86.91,86.93,460260.0,63.5125,63.5125,63.4833,63.4979,460260.0
2019-06-25 12:45:00,86.93,86.93,86.9,86.93,219265.0,63.4979,63.4979,63.476,63.4979,219265.0
2019-06-25 12:50:00,86.94,86.99,86.94,86.99,334255.0,63.5052,63.5417,63.5052,63.5417,334255.0
2019-06-25 12:55:00,86.99,87.0,86.98,86.98,104161.0,63.5417,63.549,63.5344,63.5344,104161.0
2019-06-25 13:00:00,86.99,86.99,86.89,86.92,537151.0,63.5417,63.5417,63.4687,63.4906,537151.0
2019-06-25 13:05:00,86.92,86.97,86.9,86.97,272700.0,63.4906,63.5271,63.476,63.5271,272700.0
2019-06-25 13:10:00,86.97,87.0,86.94,86.95,427951.0,63.5271,63.549,63.5052,63.5125,427951.0
2019-06-25 13:15:00,86.95,86.96,86.92,86.93,234686.0,63.5125,63.5198,63.4906,63.4979,234686.0
2019-06-25 13:20:00,86.93,86.95,86.92,86.94,175032.0,63.4979,63.5125,63.4906,63.5052,175032.0
2019-06-25 13:25:00,86.94,87.0,86.93,87.0,154442.0,63.5052,63.549,63.4979,63.549,154442.0
2019-06-25 13:30:00,86.99,87.04,86.97,87.04,309613.0,63.5417,63.5783,63.5271,63.5783,309613.0
2019-06-25 13:35:00,87.04,87.06,87.02,87.06,95852.0,63.5783,63.5929,63.5637,63.5929,95852.0
2019-06-25 13:40:00,87.06,87.07,87.04,87.06,543733.0,63.5929,63.6002,63.5783,63.5929,543733.0
2019-06-25 13:45:00,87.06,87.07,87.05,87.06,161648.0,63.5929,63.6002,63.5856,63.5929,161648.0
2019-06-25 13:50:00,87.06,87.08,87.05,87.06,165459.0,63.5929,63.6075,63.5856,63.5929,165459.0
2019-06-25 13:55:00,87.06,87.06,87.03,87.03,254854.0,63.5929,63.5929,63.571,63.571,254854.0
2019-06-25 14:00:00,87.04,87.05,87.01,87.02,341528.0,63.5783,63.5856,63.5563,63.5637,341528.0
2019-06-25 14:05:00,87.02,87.03,87.0,87.02,72777.0,63.5637,63.571,63.549,63.5637,72777.0
2019-06-25 14:10:00,87.03,87.04,87.01,87.04,36353.0,63.571,63.5783,63.5563,63.5783,36353.0
2019-06-25 14:15:00,87.04,87.04,87.03,87.03,63834.0,63.5783,63.5783,63.571,63.571,63834.0
2019-06-25 14:20:00,87.03,87.04,87.02,87.02,264485.0,63.571,63.5783,63.5637,63.5637,264485.0
2019-06-25 14:25:00,87.03,87.03,87.0,87.01,89095.0,63.571,63.571,63.549,63.5563,89095.0
2019-06-25 14:30:00,87.01,87.01,86.98,86.99,254800.0,63.5563,63.5563,63.5344,63.5417,254800.0
2019-06-25 14:35:00,86.99,87.0,86.95,86.98,92776.0,63.5417,63.549,63.5125,63.5344,92776.0
2019-06-25 14:40:00,86.98,86.98,86.96,86.96,140943.0,63.5344,63.5344,63.5198,63.5198,140943.0
2019-06-25 14:45:00,86.96,86.98,86.96,86.97,117717.0,63.5198,63.5344,63.5198,63.5271,117717.0
2019-06-25 14:50:00,86.97,86.99,86.97,86.99,33803.0,63.5271,63.5417,63.5271,63.5417,33803.0
2019-06-25 14:55:00,86.99,87.01,86.99,87.0,42239.0,63.5417,63.5563,63.5417,63.549,42239.0
2019-06-25 15:00:00,87.0,87.02,86.99,87.01,242865.0,63.549,63.5637,63.5417,63.5563,242865.0
2019-06-25 15:05:00,87.0,87.02,87.0,87.0,179340.0,63.549,63.5637,63.549,63.549,179340.0
2019-06-25 15:10:00,87.0,87.0,86.97,86.98,127271.0,63.549,63.549,63.5271,63.5344,127271.0
2019-06-25 15:15:00,86.98,86.98,86.97,86.98,182151.0,63.5344,63.5344,63.5271,63.5344,182151.0
2019-06-25 15:20:00,86.97,87.0,86.97,87.0,91825.0,63.5271,63.549,63.5271,63.549,91825.0
2019-06-25 15:25:00,87.0,87.01,86.98,87.01,160573.0,63.549,63.5563,63.5344,63.5563,160573.0
2019-06-25 15:30:00,87.0,87.01,86.99,87.01,103238.0,63.549,63.5563,63.5417,63.5563,103238.0
2019-06-25 15:35:00,87.01,87.03,87.0,87.01,103530.0,63.5563,63.571,63.549,63.5563,103530.0
2019-06-25 15:40:00,87.02,87.02,87.0,87.01,76100.0,63.5637,63.5637,63.549,63.5563,76100.0
2019-06-25 15:45:00,87.01,87.05,86.99,87.01,338859.0,63.5563,63.5856,63.5417,63.5563,338859.0
2019-06-25 15:50:00,87.01,87.01,86.98,86.98,595565.0,63.5563,63.5563,63.5344,63.5344,595565.0
2019-06-25 15:55:00,86.98,86.99,86.95,86.95,1957248.0,63.5344,63.5417,63.5125,63.5125,1957248.0
2019-06-26 09:30:00,87.08,87.16,87.07,87.1,448180.0,63.6075,63.6659,63.6002,63.6221,448180.0
2019-06-26 09:35:00,87.1,87.13,87.08,87.09,233689.0,63.6221,63.644,63.6075,63.6148,233689.0
2019-06-26 09:40:00,87.1,87.13,87.09,87.09,955359.0,63.6221,63.644,63.6148,63.6148,955359.0
2019-06-26 09:45:00,87.09,87.09,87.03,87.04,63834.0,63.6148,63.6148,63.571,63.5783,63834.0
2019-06-26 09:50:00,87.04,87.05,87.01,87.03,93653.0,63.5783,63.5856,63.5563,63.571,93653.0
2019-06-26 09:55:00,87.03,87.04,86.99,87.0,156461.0,63.571,63.5783,63.5417,63.549,156461.0
2019-06-26 10:00:00,87.0,87.04,86.99,87.02,214625.0,63.549,63.5783,63.5417,63.5637,214625.0
2019-06-26 10:05:00,87.02,87.02,86.98,87.0,577416.0,63.5637,63.5637,63.5344,63.549,577416.0
2019-06-26 10:10:00,87.0,87.0,86.96,86.98,29115.0,63.549,63.549,63.5198,63.5344,29115.0
2019-06-26 10:15:00,86.98,86.99,86.95,86.96,32834.0,63.5344,63.5417,63.5125,63.5198,32834.0
2019-06-26 10:20:00,86.96,86.97,86.93,86.94,145064.0,63.5198,63.5271,63.4979,63.5052,145064.0
2019-06-26 10:25:00,86.94,86.96,86.93,86.95,177809.0,63.5052,63.5198,63.4979,63.5125,177809.0
2019-06-26 10:30:00,86.96,87.0,86.95,87.0,272056.0,63.5198,63.549,63.5125,63.549,272056.0
2019-06-26 10:35:00,86.99,87.01,86.98,86.98,87771.0,63.5417,63.5563,63.5344,63.5344,87771.0
2019-06-26 10:40:00,86.98,87.0,86.98,87.0,167763.0,63.5344,63.549,63.5344,63.549,167763.0
2019-06-26 10:45:00,86.99,87.03,86.99,87.03,145161.0,63.5417,63.571,63.5417,63.571,145161.0
2019-06-26 10:50:00,87.03,87.04,86.98,87.0,1693514.0,63.571,63.5783,63.5344,63.549,1693514.0
2019-06-26 10:55:00,86.99,87.01,86.97,87.0,145721.0,63.5417,63.5563,63.5271,63.549,145721.0
2019-06-26 11:00:00,87.0,87.03,86.99,87.03,50211.0,63.549,63.571,63.5417,63.571,50211.0
2019-06-26 11:05:00,87.02,87.03,87.0,87.01,31205.0,63.5637,63.571,63.549,63.5563,31205.0
2019-06-26 11:10:00,87.01,87.02,86.97,86.97,22932.0,63.5563,63.5637,63.5271,63.5271,22932.0
2019-06-26 11:15:00,86.98,86.99,86.96,86.98,64889.0,63.5344,63.5417,63.5198,63.5344,64889.0
2019-06-26 11:20:00,86.98,86.98,86.93,86.93,465481.0,63.5344,63.5344,63.4979,63.4979,465481.0
2019-06-26 11:25:00,86.94,86.95,86.93,86.95,984954.0,63.5052,63.5125,63.4979,63.5125,984954.0
2019-06-26 11:30:00,86.95,86.95,86.93,86.94,329808.0,63.5125,63.5125,63.4979,63.5052,329808.0
2019-06-26 11:35:00,86.94,86.95,86.91,86.93,174329.0,63.5052,63.5125,63.4833,63.4979,174329.0
2019-06-26 11:40:00,86.94,86.94,86.92,86.93,70774.0,63.5052,63.5052,63.4906,63.4979,70774.0
2019-06-26 11:45:00,86.93,86.94,86.92,86.94,112879.0,63.4979,63.5052,63.4906,63.5052,112879.0
2019-06-26 11:50:00,86.94,86.94,86.92,86.93,113568.0,63.5052,63.5052,63.4906,63.4979,113568.0
2019-06-26 11:55:00,86.93,86.93,86.91,86.92,226315.0,63.4979,63.4979,63.4833,63.4906,226315.0
2019-06-26 12:00:00,86.93,86.95,86.92,86.93,268939.0,63.4979,63.5125,63.4906,63.4979,268939.0
2019-06-26 12:05:00,86.94,86.94,86.93,86.94,217287.0,63.5052,63.5052,63.4979,63.5052,217287.0
2019-06-26 12:10:00,86.94,86.94,86.93,86.93,169883.0,63.5052,63.5052,63.4979,63.4979,169883.0
2019-06-26 12:15:00,86.93,86.93,86.91,86.92,86695.0,63.4979,63.4979,63.4833,63.4906,86695.0
2019-06-26 12:20:00,86.92,86.92,86.91,86.91,143948.0,63.4906,63.4906,63.4833,63.4833,143948.0
2019-06-26 12:25:00,86.92,86.95,86.91,86.94,167103.0,63.4906,63.5125,63.4833,63.5052,167103.0
2019-06-26 12:30:00,86.95,86.96,86.94,86.95,57560.0,63.5125,63.5198,63.5052,63.5125,57560.0
2019-06-26 12:35:00,86.94,87.02,86.94,87.01,181046.0,63.5052,63.5637,63.5052,63.5563,181046.0
2019-06-26 12:40:00,87.01,87.02,87.0,87.01,156316.0,63.5563,63.5637,63.549,63.5563,156316.0
2019-06-26 12:45:00,87.01,87.01,86.96,86.97,465415.0,63.5563,63.5563,63.5198,63.5271,465415.0
2019-06-26 12:50:00,86.97,86.98,86.96,86.97,140854.0,63.5271,63.5344,63.5198,63.5271,140854.0
2019-06-26 12:55:00,86.97,86.97,86.96,86.97,87810.0,63.5271,63.5271,63.5198,63.5271,87810.0
2019-06-26 13:00:00,86.97,86.97,86.93,86.94,180918.0,63.5271,63.5271,63.4979,63.5052,180918.0
2019-06-26 13:05:00,86.94,86.94,86.92,86.93,266324.0,63.5052,63.5052,63.4906,63.4979,266324.0
2019-06-26 13:10:00,86.92,86.93,86.91,86.92,274716.0,63.4906,63.4979,63.4833,63.4906,274716.0
2019-06-26 13:15:00,86.91,86.92,86.9,86.91,286068.0,63.4833,63.4906,63.476,63.4833,286068.0
2019-06-26 13:20:00,86.91,86.93,86.91,86.91,580951.0,63.4833,63.4979,63.4833,63.4833,580951.0
2019-06-26 13:25:00,86.92,86.93,86.88,86.88,485485.0,63.4906,63.4979,63.4614,63.4614,485485.0
2019-06-26 13:30:00,86.89,86.9,86.88,86.89,49975.0,63.4687,63.476,63.4614,63.4687,49975.0
2019-06-26 13:35:00,86.89,86.92,86.87,86.9,63151.0,63.4687,63.4906,63.4541,63.476,63151.0
2019-06-26 13:40:00,86.9,86.91,86.89,86.91,19127.0,63.476,63.4833,63.4687,63.4833,19127.0
2019-06-26 13:45:00,86.91,86.92,86.88,86.9,37037.0,63.4833,63.4906,63.4614,63.476,37037.0
2019-06-26 13:50:00,86.91,86.92,86.9,86.91,28717.0,63.4833,63.4906,63.476,63.4833,28717.0
2019-06-26 13:55:00,86.91,86.93,86.9,86.92,64361.0,63.4833,63.4979,63.476,63.4906,64361.0
2019-06-26 14:00:00,86.92,86.95,86.92,86.95,63296.0,63.4906,63.5125,63.4906,63.5125,63296.0
2019-06-26 14:05:00,86.94,86.95,86.93,86.94,33019.0,63.5052,63.5125,63.4979,63.5052,33019.0
2019-06-26 14:10:00,86.94,86.99,86.93,86.98,227011.0,63.5052,63.5417,63.4979,63.5344,227011.0
2019-06-26 14:15:00,86.98,86.99,86.96,86.97,79609.0,63.5344,63.5417,63.5198,63.5271,79609.0
2019-06-26 14:20:00,86.97,86.97,86.95,86.95,55018.0,63.5271,63.5271,63.5125,63.5125,55018.0
2019-06-26 14:25:00,86.96,86.98,86.95,86.97,61723.0,63.5198,63.5344,63.5125,63.5271,61723.0
2019-06-26 14:30:00,86.98,86.98,86.94,86.95,22836.0,63.5344,63.5344,63.5052,63.5125,22836.0
2019-06-26 14:35:00,86.95,86.96,86.92,86.93,303351.0,63.5125,63.5198,63.4906,63.4979,303351.0
2019-06-26 14:40:00,86.93,86.95,86.9,86.92,259690.0,63.4979,63.5125,63.476,63.4906,259690.0
2019-06-26 14:45:00,86.91,86.93,86.91,86.92,34559.0,63.4833,63.4979,63.4833,63.4906,34559.0
2019-06-26 14:50:00,86.92,86.93,86.9,86.91,43807.0,63.4906,63.4979,63.476,63.4833,43807.0
2019-06-26 14:55:00,86.91,86.96,86.9,86.93,146705.0,63.4833,63.5198,63.476,63.4979,146705.0
2019-06-26 15:00:00,86.93,86.94,86.93,86.93,54902.0,63.4979,63.5052,63.4979,63.4979,54902.0
2019-06-26 15:05:00,86.93,86.94,86.92,86.94,65797.0,63.4979,63.5052,63.4906,63.5052,65797.0
2019-06-26 15:10:00,86.93,86.94,86.93,86.94,62774.0,63.4979,63.5052,63.4979,63.5052,62774.0
2019-06-26 15:15:00,86.94,86.97,86.93,86.93,164244.0,63.5052,63.5271,63.4979,63.4979,164244.0
2019-06-26 15:20:00,86.94,86.96,86.93,86.95,126920.0,63.5052,63.5198,63.4979,63.5125,126920.0
2019-06-26 15:25:00,86.94,86.97,86.94,86.95,71387.0,63.5052,63.5271,63.5052,63.5125,71387.0
2019-06-26 15:30:00,86.95,86.96,86.93,86.95,102520.0,63.5125,63.5198,63.4979,63.5125,102520.0
2019-06-26 15:35:00,86.95,86.96,86.94,86.96,115999.0,63.5125,63.5198,63.5052,63.5198,115999.0
2019-06-26 15:40:00,86.96,86.97,86.95,86.95,387215.0,63.5198,63.5271,63.5125,63.5125,387215.0
2019-06-26 15:45:00,86.95,86.96,86.93,86.95,203039.0,63.5125,63.5198,63.4979,63.5125,203039.0
2019-06-26 15:50:00,86.95,86.96,86.93,86.94,341711.0,63.5125,63.5198,63.4979,63.5052,341711.0
2019-06-26 15:55:00,86.95,86.95,86.9,86.91,1174131.0,63.5125,63.5125,63.476,63.4833,1174131.0
2019-06-27 09:30:00,87.02,87.07,87.02,87.06,205203.0,63.5637,63.6002,63.5637,63.5929,205203.0
2019-06-27 09:35:00,87.07,87.07,87.02,87.04,265702.0,63.6002,63.6002,63.5637,63.5783,265702.0
2019-06-27 09:40:00,87.03,87.05,87.02,87.05,145170.0,63.571,63.5856,63.5637,63.5856,145170.0
2019-06-27 09:45:00,87.05,87.05,87.03,87.04,168124.0,63.5856,63.5856,63.571,63.5783,168124.0
2019-06-27 09:50:00,87.04,87.06,87.03,87.06,433517.0,63.5783,63.5929,63.571,63.5929,433517.0
2019-06-27 09:55:00,87.06,87.07,87.05,87.05,247252.0,63.5929,63.6002,63.5856,63.5856,247252.0
2019-06-27 10:00:00,87.05,87.05,87.01,87.03,457087.0,63.5856,63.5856,63.5563,63.571,457087.0
2019-06-27 10:05:00,87.03,87.06,87.03,87.06,89061.0,63.571,63.5929,63.571,63.5929,89061.0
2019-06-27 10:10:00,87.05,87.06,87.02,87.05,296019.0,63.5856,63.5929,63.5637,63.5856,296019.0
2019-06-27 10:15:00,87.05,87.05,87.02,87.05,52321.0,63.5856,63.5856,63.5637,63.5856,52321.0
2019-06-27 10:20:00,87.05,87.07,87.04,87.06,122892.0,63.5856,63.6002,63.5783,63.5929,122892.0
2019-06-27 10:25:00,87.06,87.09,87.05,87.06,127568.0,63.5929,63.6148,63.5856,63.5929,127568.0
2019-06-27 10:30:00,87.06,87.07,87.05,87.05,215750.0,63.5929,63.6002,63.5856,63.5856,215750.0
2019-06-27 10:35:00,87.05,87.07,87.03,87.06,201511.0,63.5856,63.6002,63.571,63.5929,201511.0
2019-06-27 10:40:00,87.07,87.07,87.04,87.05,53447.0,63.6002,63.6002,63.5783,63.5856,53447.0
2019-06-27 10:45:00,87.05,87.07,87.03,87.06,300068.0,63.5856,63.6002,63.571,63.5929,300068.0
2019-06-27 10:50:00,87.06,87.08,87.06,87.06,58778.0,63.5929,63.6075,63.5929,63.5929,58778.0
2019-06-27 10:55:00,87.06,87.07,87.06,87.07,11862.0,63.5929,63.6002,63.5929,63.6002,11862.0
2019-06-27 11:00:00,87.07,87.08,87.06,87.08,57032.0,63.6002,63.6075,63.5929,63.6075,57032.0
2019-06-27 11:05:00,87.08,87.11,87.07,87.09,183066.0,63.6075,63.6294,63.6002,63.6148,183066.0
2019-06-27 11:10:00,87.09,87.1,87.07,87.09,67178.0,63.6148,63.6221,63.6002,63.6148,67178.0
2019-06-27 11:15:00,87.09,87.1,87.05,87.08,169867.0,63.6148,63.6221,63.5856,63.6075,169867.0
2019-06-27 11:20:00,87.08,87.1,87.07,87.09,375990.0,63.6075,63.6221,63.6002,63.6148,375990.0
2019-06-27 11:25:00,87.08,87.09,87.08,87.08,168546.0,63.6075,63.6148,63.6075,63.6075,168546.0
2019-06-27 11:30:00,87.08,87.1,87.07,87.09,389562.0,63.6075,63.6221,63.6002,63.6148,389562.0
2019-06-27 11:35:00,87.09,87.11,87.08,87.1,247604.0,63.6148,63.6294,63.6075,63.6221,247604.0
2019-06-27 11:40:00,87.1,87.12,87.1,87.11,74181.0,63.6221,63.6367,63.6221,63.6294,74181.0
2019-06-27 11:45:00,87.11,87.13,87.11,87.13,108068.0,63.6294,63.644,63.6294,63.644,108068.0
2019-06-27 11:50:00,87.13,87.14,87.12,87.14,48772.0,63.644,63.6513,63.6367,63.6513,48772.0
2019-06-27 11:55:00,87.14,87.15,87.12,87.15,31604.0,63.6513,63.6586,63.6367,63.6586,31604.0
2019-06-27 12:00:00,87.14,87.16,87.14,87.15,120370.0,63.6513,63.6659,63.6513,63.6586,120370.0
2019-06-27 12:05:00,87.16,87.17,87.15,87.17,54333.0,63.6659,63.6732,63.6586,63.6732,54333.0
2019-06-27 12:10:00,87.17,87.18,87.16,87.17,85128.0,63.6732,63.6805,63.6659,63.6732,85128.0
2019-06-27 12:15:00,87.17,87.19,87.17,87.18,120778.0,63.6732,63.6878,63.6732,63.6805,120778.0
2019-06-27 12:20:00,87.18,87.19,87.17,87.17,56733.0,63.6805,63.6878,63.6732,63.6732,56733.0
2019-06-27 12:25:00,87.17,87.18,87.14,87.16,269393.0,63.6732,63.6805,63.6513,63.6659,269393.0
2019-06-27 12:30:00,87.15,87.18,87.15,87.17,108865.0,63.6586,63.6805,63.6586,63.6732,108865.0
2019-06-27 12:35:00,87.17,87.17,87.16,87.17,16721.0,63.6732,63.6732,63.6659,63.6732,16721.0
2019-06-27 12:40:00,87.17,87.17,87.16,87.17,15807.0,63.6732,63.6732,63.6659,63.6732,15807.0
2019-06-27 12:45:00,87.17,87.17,87.16,87.17,77645.0,63.6732,63.6732,63.6659,63.6732,77645.0
2019-06-27 12:50:00,87.17,87.17,87.15,87.16,20897.0,63.6732,63.6732,63.6586,63.6659,20897.0
2019-06-27 12:55:00,87.15,87.16,87.15,87.16,36754.0,63.6586,63.6659,63.6586,63.6659,36754.0
2019-06-27 13:00:00,87.16,87.17,87.15,87.17,254618.0,63.6659,63.6732,63.6586,63.6732,254618.0
2019-06-27 13:05:00,87.16,87.17,87.16,87.17,30100.0,63.6659,63.6732,63.6659,63.6732,30100.0
2019-06-27 13:10:00,87.17,87.17,87.16,87.17,72160.0,63.6732,63.6732,63.6659,63.6732,72160.0
2019-06-27 13:15:00,87.17,87.17,87.16,87.17,44102.0,63.6732,63.6732,63.6659,63.6732,44102.0
2019-06-27 13:20:00,87.17,87.17,87.16,87.17,39400.0,63.6732,63.6732,63.6659,63.6732,39400.0
2019-06-27 13:25:00,87.17,87.17,87.16,87.16,13150.0,63.6732,63.6732,63.6659,63.6659,13150.0
2019-06-27 13:30:00,87.17,87.17,87.16,87.17,87914.0,63.6732,63.6732,63.6659,63.6732,87914.0
2019-06-27 13:35:00,87.17,87.18,87.16,87.17,78918.0,63.6732,63.6805,63.6659,63.6732,78918.0
2019-06-27 13:40:00,87.17,87.18,87.17,87.17,10456.0,63.6732,63.6805,63.6732,63.6732,10456.0
2019-06-27 13:45:00,87.18,87.19,87.17,87.18,228599.0,63.6805,63.6878,63.6732,63.6805,228599.0
2019-06-27 13:50:00,87.17,87.18,87.17,87.18,11014.0,63.6732,63.6805,63.6732,63.6805,11014.0
2019-06-27 13:55:00,87.18,87.18,87.16,87.17,112775.0,63.6805,63.6805,63.6659,63.6732,112775.0
2019-06-27 14:00:00,87.17,87.17,87.16,87.17,96295.0,63.6732,63.6732,63.6659,63.6732,96295.0
2019-06-27 14:05:00,87.16,87.17,87.16,87.17,58345.0,63.6659,63.6732,63.6659,63.6732,58345.0
2019-06-27 14:10:00,87.17,87.17,87.16,87.17,29685.0,63.6732,63.6732,63.6659,63.6732,29685.0
2019-06-27 14:15:00,87.17,87.18,87.16,87.17,66164.0,63.6732,63.6805,63.6659,63.6732,66164.0
2019-06-27 14:20:00,87.17,87.18,87.17,87.17,12050.0,63.6732,63.6805,63.6732,63.6732,12050.0
2019-06-27 14:25:00,87.17,87.18,87.16,87.17,32546.0,63.6732,63.6805,63.6659,63.6732,32546.0
2019-06-27 14:30:00,87.17,87.17,87.16,87.17,108281.0,63.6732,63.6732,63.6659,63.6732,108281.0
2019-06-27 14:35:00,87.17,87.17,87.16,87.17,13484.0,63.6732,63.6732,63.6659,63.6732,13484.0
2019-06-27 14:40:00,87.17,87.17,87.14,87.16,141651.0,63.6732,63.6732,63.6513,63.6659,141651.0
2019-06-27 14:45:00,87.15,87.16,87.14,87.14,73526.0,63.6586,63.6659,63.6513,63.6513,73526.0
2019-06-27 14:50:00,87.14,87.16,87.14,87.16,184733.0,63.6513,63.6659,63.6513,63.6659,184733.0
2019-06-27 14:55:00,87.15,87.17,87.14,87.15,125275.0,63.6586,63.6732,63.6513,63.6586,125275.0
2019-06-27 15:00:00,87.15,87.16,87.15,87.16,116832.0,63.6586,63.6659,63.6586,63.6659,116832.0
2019-06-27 15:05:00,87.16,87.2,87.15,87.17,1702754.0,63.6659,63.6951,63.6586,63.6732,1702754.0
2019-06-27 15:10:00,87.17,87.17,87.16,87.17,161881.0,63.6732,63.6732,63.6659,63.6732,161881.0
2019-06-27 15:15:00,87.17,87.17,87.15,87.15,68032.0,63.6732,63.6732,63.6586,63.6586,68032.0
2019-06-27 15:20:00,87.16,87.17,87.15,87.16,110586.0,63.6659,63.6732,63.6586,63.6659,110586.0
2019-06-27 15:25:00,87.16,87.16,87.14,87.15,154322.0,63.6659,63.6659,63.6513,63.6586,154322.0
2019-06-27 15:30:00,87.15,87.16,87.13,87.16,198392.0,63.6586,63.6659,63.644,63.6659,198392.0
2019-06-27 15:35:00,87.16,87.16,87.14,87.16,72944.0,63.6659,63.6659,63.6513,63.6659,72944.0
2019-06-27 15:40:00,87.16,87.19,87.15,87.17,307001.0,63.6659,63.6878,63.6586,63.6732,307001.0
2019-06-27 15:45:00,87.17,87.19,87.17,87.17,160800.0,63.6732,63.6878,63.6732,63.6732,160800.0
2019-06-27 15:50:00,87.17,87.18,87.16,87.17,100092.0,63.6732,63.6805,63.6659,63.6732,100092.0
2019-06-27 15:55:00,87.17,87.18,87.15,87.16,695094.0,63.6732,63.6805,63.6586,63.6659,695094.0
2019-06-28 09:30:00,87.22,87.23,87.19,87.22,179511.0,63.7097,63.717,63.6878,63.7097,179511.0
2019-06-28 09:35:00,87.22,87.22,87.21,87.21,39767.0,63.7097,63.7097,63.7024,63.7024,39767.0
2019-06-28 09:40:00,87.22,87.22,87.21,87.22,32206.0,63.7097,63.7097,63.7024,63.7097,32206.0
2019-06-28 09:45:00,87.22,87.22,87.18,87.19,113467.0,63.7097,63.7097,63.6805,63.6878,113467.0
2019-06-28 09:50:00,87.18,87.19,87.15,87.18,179479.0,63.6805,63.6878,63.6586,63.6805,179479.0
2019-06-28 09:55:00,87.18,87.19,87.17,87.19,115439.0,63.6805,63.6878,63.6732,63.6878,115439.0
2019-06-28 10:00:00,87.18,87.19,87.17,87.18,121284.0,63.6805,63.6878,63.6732,63.6805,121284.0
2019-06-28 10:05:00,87.18,87.19,87.17,87.18,119275.0,63.6805,63.6878,63.6732,63.6805,119275.0
2019-06-28 10:10:00,87.18,87.19,87.17,87.19,25434.0,63.6805,63.6878,63.6732,63.6878,25434.0
2019-06-28 10:15:00,87.19,87.21,87.19,87.2,597403.0,63.6878,63.7024,63.6878,63.6951,597403.0
2019-06-28 10:20:00,87.2,87.2,87.17,87.19,51344.0,63.6951,63.6951,63.6732,63.6878,51344.0
2019-06-28 10:25:00,87.19,87.19,87.16,87.16,27302.0,63.6878,63.6878,63.6659,63.6659,27302.0
2019-06-28 10:30:00,87.17,87.18,87.16,87.18,28456.0,63.6732,63.6805,63.6659,63.6805,28456.0
2019-06-28 10:35:00,87.17,87.19,87.17,87.19,196143.0,63.6732,63.6878,63.6732,63.6878,196143.0
2019-06-28 10:40:00,87.18,87.2,87.18,87.19,54096.0,63.6805,63.6951,63.6805,63.6878,54096.0
2019-06-28 10:45:00,87.19,87.2,87.18,87.19,135380.0,63.6878,63.6951,63.6805,63.6878,135380.0
2019-06-28 10:50:00,87.19,87.19,87.17,87.18,17759.0,63.6878,63.6878,63.6732,63.6805,17759.0
2019-06-28 10:55:00,87.18,87.18,87.16,87.17,76962.0,63.6805,63.6805,63.6659,63.6732,76962.0
2019-06-28 11:00:00,87.17,87.18,87.17,87.17,36243.0,63.6732,63.6805,63.6732,63.6732,36243.0
2019-06-28 11:05:00,87.17,87.18,87.17,87.18,22970.0,63.6732,63.6805,63.6732,63.6805,22970.0
2019-06-28 11:10:00,87.17,87.18,87.17,87.17,21661.0,63.6732,63.6805,63.6732,63.6732,21661.0
2019-06-28 11:15:00,87.18,87.19,87.17,87.18,290872.0,63.6805,63.6878,63.6732,63.6805,290872.0
2019-06-28 11:20:00,87.19,87.2,87.18,87.2,66038.0,63.6878,63.6951,63.6805,63.6951,66038.0
2019-06-28 11:25:00,87.2,87.21,87.19,87.2,106632.0,63.6951,63.7024,63.6878,63.6951,106632.0
2019-06-28 11:30:00,87.2,87.21,87.19,87.2,49868.0,63.6951,63.7024,63.6878,63.6951,49868.0
2019-06-28 11:35:00,87.2,87.21,87.19,87.2,447897.0,63.6951,63.7024,63.6878,63.6951,447897.0
2019-06-28 11:40:00,87.2,87.21,87.2,87.21,14485.0,63.6951,63.7024,63.6951,63.7024,14485.0
2019-06-28 11:45:00,87.2,87.21,87.2,87.2,51572.0,63.6951,63.7024,63.6951,63.6951,51572.0
2019-06-28 11:50:00,87.2,87.21,87.2,87.2,37938.0,63.6951,63.7024,63.6951,63.6951,37938.0
2019-06-28 11:55:00,87.2,87.21,87.19,87.2,105410.0,63.6951,63.7024,63.6878,63.6951,105410.0
2019-06-28 12:00:00,87.19,87.21,87.19,87.21,283015.0,63.6878,63.7024,63.6878,63.7024,283015.0
2019-06-28 12:05:00,87.21,87.22,87.2,87.22,128748.0,63.7024,63.7097,63.6951,63.7097,128748.0
2019-06-28 12:10:00,87.22,87.22,87.21,87.22,168408.0,63.7097,63.7097,63.7024,63.7097,168408.0
2019-06-28 12:15:00,87.22,87.22,87.21,87.22,21542.0,63.7097,63.7097,63.7024,63.7097,21542.0
2019-06-28 12:20:00,87.22,87.23,87.21,87.23,51102.0,63.7097,63.717,63.7024,63.717,51102.0
2019-06-28 12:25:00,87.23,87.24,87.22,87.24,150484.0,63.717,63.7244,63.7097,63.7244,150484.0
2019-06-28 12:30:00,87.24,87.24,87.23,87.24,49436.0,63.7244,63.7244,63.717,63.7244,49436.0
2019-06-28 12:35:00,87.24,87.24,87.23,87.24,48056.0,63.7244,63.7244,63.717,63.7244,48056.0
2019-06-28 12:40:00,87.24,87.25,87.23,87.25,88992.0,63.7244,63.7317,63.717,63.7317,88992.0
2019-06-28 12:45:00,87.25,87.25,87.24,87.25,29538.0,63.7317,63.7317,63.7244,63.7317,29538.0
2019-06-28 12:50:00,87.25,87.25,87.24,87.25,69851.0,63.7317,63.7317,63.7244,63.7317,69851.0
2019-06-28 12:55:00,87.25,87.25,87.24,87.25,137658.0,63.7317,63.7317,63.7244,63.7317,137658.0
2019-06-28 13:00:00,87.25,87.25,87.24,87.25,16122.0,63.7317,63.7317,63.7244,63.7317,16122.0
2019-06-28 13:05:00,87.25,87.25,87.23,87.23,72530.0,63.7317,63.7317,63.717,63.717,72530.0
2019-06-28 13:10:00,87.23,87.24,87.22,87.22,45791.0,63.717,63.7244,63.7097,63.7097,45791.0
2019-06-28 13:15:00,87.22,87.23,87.21,87.22,90506.0,63.7097,63.717,63.7024,63.7097,90506.0
2019-06-28 13:20:00,87.23,87.23,87.2,87.21,72325.0,63.717,63.717,63.6951,63.7024,72325.0
2019-06-28 13:25:00,87.21,87.22,87.2,87.22,34184.0,63.7024,63.7097,63.6951,63.7097,34184.0
2019-06-28 13:30:00,87.22,87.23,87.22,87.23,157010.0,63.7097,63.717,63.7097,63.717,157010.0
2019-06-28 13:35:00,87.23,87.23,87.22,87.23,13068.0,63.717,63.717,63.7097,63.717,13068.0
2019-06-28 13:40:00,87.23,87.23,87.21,87.21,60023.0,63.717,63.717,63.7024,63.7024,60023.0
2019-06-28 13:45:00,87.22,87.22,87.2,87.2,36579.0,63.7097,63.7097,63.6951,63.6951,36579.0
2019-06-28 13:50:00,87.2,87.21,87.2,87.2,54118.0,63.6951,63.7024,63.6951,63.6951,54118.0
2019-06-28 13:55:00,87.2,87.21,87.18,87.21,144853.0,63.6951,63.7024,63.6805,63.7024,144853.0
2019-06-28 14:00:00,87.2,87.21,87.2,87.2,10724.0,63.6951,63.7024,63.6951,63.6951,10724.0
2019-06-28 14:05:00,87.21,87.21,87.2,87.21,21801.0,63.7024,63.7024,63.6951,63.7024,21801.0
2019-06-28 14:10:00,87.21,87.21,87.2,87.2,14483.0,63.7024,63.7024,63.6951,63.6951,14483.0
2019-06-28 14:15:00,87.2,87.22,87.2,87.22,89187.0,63.6951,63.7097,63.6951,63.7097,89187.0
2019-06-28 14:20:00,87.22,87.22,87.21,87.22,23453.0,63.7097,63.7097,63.7024,63.7097,23453.0
2019-06-28 14:25:00,87.21,87.22,87.21,87.22,26832.0,63.7024,63.7097,63.7024,63.7097,26832.0
2019-06-28 14:30:00,87.22,87.22,87.21,87.22,124693.0,63.7097,63.7097,63.7024,63.7097,124693.0
2019-06-28 14:35:00,87.22,87.22,87.21,87.21,31677.0,63.7097,63.7097,63.7024,63.7024,31677.0
2019-06-28 14:40:00,87.21,87.22,87.21,87.22,144963.0,63.7024,63.7097,63.7024,63.7097,144963.0
2019-06-28 14:45:00,87.22,87.22,87.21,87.22,24114.0,63.7097,63.7097,63.7024,63.7097,24114.0
2019-06-28 14:50:00,87.22,87.22,87.19,87.2,261104.0,63.7097,63.7097,63.6878,63.6951,261104.0
2019-06-28 14:55:00,87.2,87.2,87.18,87.19,39062.0,63.6951,63.6951,63.6805,63.6878,39062.0
2019-06-28 15:00:00,87.19,87.19,87.18,87.19,67650.0,63.6878,63.6878,63.6805,63.6878,67650.0
2019-06-28 15:05:00,87.19,87.19,87.16,87.17,230171.0,63.6878,63.6878,63.6659,63.6732,230171.0
2019-06-28 15:10:00,87.17,87.18,87.16,87.17,406714.0,63.6732,63.6805,63.6659,63.6732,406714.0
2019-06-28 15:15:00,87.17,87.18,87.16,87.17,239973.0,63.6732,63.6805,63.6659,63.6732,239973.0
2019-06-28 15:20:00,87.17,87.17,87.16,87.17,311863.0,63.6732,63.6732,63.6659,63.6732,311863.0
2019-06-28 15:25:00,87.17,87.17,87.16,87.17,92477.0,63.6732,63.6732,63.6659,63.6732,92477.0
2019-06-28 15:30:00,87.16,87.18,87.15,87.18,504343.0,63.6659,63.6805,63.6586,63.6805,504343.0
2019-06-28 15:35:00,87.18,87.18,87.16,87.17,235300.0,63.6805,63.6805,63.6659,63.6732,235300.0
2019-06-28 15:40:00,87.17,87.18,87.16,87.17,134652.0,63.6732,63.6805,63.6659,63.6732,134652.0
2019-06-28 15:45:00,87.18,87.18,87.17,87.18,125341.0,63.6805,63.6805,63.6732,63.6805,125341.0
2019-06-28 15:50:00,87.17,87.2,87.17,87.2,335259.0,63.6732,63.6951,63.6732,63.6951,335259.0
2019-06-28 15:55:00,87.2,87.24,87.17,87.2,1149180.0,63.6951,63.7244,63.6732,63.6951,1149180.0
2019-07-01 09:30:00,87.13,87.18,87.12,87.17,538379.0,63.9268,63.9635,63.9195,63.9562,538379.0
2019-07-01 09:35:00,87.17,87.21,87.17,87.2,704773.0,63.9562,63.9855,63.9562,63.9782,704773.0
2019-07-01 09:40:00,87.21,87.26,87.2,87.2,1133092.0,63.9855,64.0222,63.9782,63.9782,1133092.0
2019-07-01 09:45:00,87.21,87.22,87.17,87.17,637264.0,63.9855,63.9929,63.9562,63.9562,637264.0
2019-07-01 09:50:00,87.17,87.18,87.13,87.14,700299.0,63.9562,63.9635,63.9268,63.9342,700299.0
2019-07-01 09:55:00,87.13,87.14,87.11,87.11,192660.0,63.9268,63.9342,63.9122,63.9122,192660.0
2019-07-01 10:00:00,87.11,87.15,87.09,87.15,523932.0,63.9122,63.9415,63.8975,63.9415,523932.0
2019-07-01 10:05:00,87.14,87.15,87.12,87.13,292778.0,63.9342,63.9415,63.9195,63.9268,292778.0
2019-07-01 10:10:00,87.13,87.14,87.11,87.12,501510.0,63.9268,63.9342,63.9122,63.9195,501510.0
2019-07-01 10:15:00,87.12,87.14,87.11,87.13,588904.0,63.9195,63.9342,63.9122,63.9268,588904.0
2019-07-01 10:20:00,87.12,87.14,87.1,87.11,166978.0,63.9195,63.9342,63.9048,63.9122,166978.0
2019-07-01 10:25:00,87.11,87.13,87.11,87.13,232407.0,63.9122,63.9268,63.9122,63.9268,232407.0
2019-07-01 10:30:00,87.12,87.15,87.12,87.14,236969.0,63.9195,63.9415,63.9195,63.9342,236969.0
2019-07-01 10:35:00,87.13,87.15,87.13,87.14,253807.0,63.9268,63.9415,63.9268,63.9342,253807.0
2019-07-01 10:40:00,87.14,87.18,87.13,87.17,587198.0,63.9342,63.9635,63.9268,63.9562,587198.0
2019-07-01 10:45:00,87.17,87.18,87.17,87.17,178553.0,63.9562,63.9635,63.9562,63.9562,178553.0
2019-07-01 10:50:00,87.17,87.18,87.17,87.18,791484.0,63.9562,63.9635,63.9562,63.9635,791484.0
2019-07-01 10:55:00,87.17,87.18,87.15,87.16,217560.0,63.9562,63.9635,63.9415,63.9488,217560.0
2019-07-01 11:00:00,87.16,87.17,87.15,87.17,221008.0,63.9488,63.9562,63.9415,63.9562,221008.0
2019-07-01 11:05:00,87.17,87.17,87.16,87.16,260333.0,63.9562,63.9562,63.9488,63.9488,260333.0
2019-07-01 11:10:00,87.16,87.17,87.15,87.15,71246.0,63.9488,63.9562,63.9415,63.9415,71246.0
2019-07-01 11:15:00,87.15,87.17,87.14,87.15,485547.0,63.9415,63.9562,63.9342,63.9415,485547.0
2019-07-01 11:20:00,87.14,87.15,87.11,87.12,176466.0,63.9342,63.9415,63.9122,63.9195,176466.0
2019-07-01 11:25:00,87.12,87.12,87.1,87.11,183404.0,63.9195,63.9195,63.9048,63.9122,183404.0
2019-07-01 11:30:00,87.1,87.13,87.09,87.13,213925.0,63.9048,63.9268,63.8975,63.9268,213925.0
2019-07-01 11:35:00,87.13,87.15,87.12,87.15,242411.0,63.9268,63.9415,63.9195,63.9415,242411.0
2019-07-01 11:40:00,87.15,87.16,87.1,87.11,305611.0,63.9415,63.9488,63.9048,63.9122,305611.0
2019-07-01 11:45:00,87.11,87.12,87.1,87.12,87760.0,63.9122,63.9195,63.9048,63.9195,87760.0
2019-07-01 11:50:00,87.12,87.12,87.1,87.1,43875.0,63.9195,63.9195,63.9048,63.9048,43875.0
2019-07-01 11:55:00,87.11,87.11,87.04,87.05,82759.0,63.9122,63.9122,63.8608,63.8681,82759.0
2019-07-01 12:00:00,87.05,87.08,87.04,87.07,226407.0,63.8681,63.8902,63.8608,63.8828,226407.0
2019-07-01 12:05:00,87.08,87.08,87.06,87.06,362904.0,63.8902,63.8902,63.8755,63.8755,362904.0
2019-07-01 12:10:00,87.07,87.08,87.06,87.08,111420.0,63.8828,63.8902,63.8755,63.8902,111420.0
2019-07-01 12:15:00,87.08,87.09,87.06,87.06,495920.0,63.8902,63.8975,63.8755,63.8755,495920.0
2019-07-01 12:20:00,87.06,87.06,87.03,87.04,50153.0,63.8755,63.8755,63.8535,63.8608,50153.0
2019-07-01 12:25:00,87.03,87.03,86.99,87.01,145611.0,63.8535,63.8535,63.8241,63.8388,145611.0
2019-07-01 12:30:00,87.01,87.03,86.99,87.0,241611.0,63.8388,63.8535,63.8241,63.8315,241611.0
2019-07-01 12:35:00,87.0,87.02,86.99,87.0,102146.0,63.8315,63.8461,63.8241,63.8315,102146.0
2019-07-01 12:40:00,87.0,87.01,86.99,87.01,93345.0,63.8315,63.8388,63.8241,63.8388,93345.0
2019-07-01 12:45:00,87.0,87.01,86.99,87.0,98130.0,63.8315,63.8388,63.8241,63.8315,98130.0
2019-07-01 12:50:00,87.0,87.0,86.96,86.97,114907.0,63.8315,63.8315,63.8021,63.8094,114907.0
2019-07-01 12:55:00,86.98,86.98,86.93,86.94,55034.0,63.8168,63.8168,63.7801,63.7874,55034.0
2019-07-01 13:00:00,86.94,86.96,86.93,86.94,79856.0,63.7874,63.8021,63.7801,63.7874,79856.0
2019-07-01 13:05:00,86.95,86.98,86.94,86.98,197786.0,63.7948,63.8168,63.7874,63.8168,197786.0
2019-07-01 13:10:00,86.98,86.98,86.95,86.98,244552.0,63.8168,63.8168,63.7948,63.8168,244552.0
2019-07-01 13:15:00,86.97,86.98,86.96,86.97,53884.0,63.8094,63.8168,63.8021,63.8094,53884.0
2019-07-01 13:20:00,86.97,86.98,86.96,86.97,52443.0,63.8094,63.8168,63.8021,63.8094,52443.0
2019-07-01 13:25:00,86.98,86.99,86.98,86.99,39636.0,63.8168,63.8241,63.8168,63.8241,39636.0
2019-07-01 13:30:00,86.99,87.0,86.96,86.97,125591.0,63.8241,63.8315,63.8021,63.8094,125591.0
2019-07-01 13:35:00,86.97,86.98,86.96,86.98,34258.0,63.8094,63.8168,63.8021,63.8168,34258.0
2019-07-01 13:40:00,86.97,86.98,86.96,86.97,75857.0,63.8094,63.8168,63.8021,63.8094,75857.0
2019-07-01 13:45:00,86.97,86.98,86.96,86.97,45938.0,63.8094,63.8168,63.8021,63.8094,45938.0
2019-07-01 13:50:00,86.97,86.98,86.96,86.97,126191.0,63.8094,63.8168,63.8021,63.8094,126191.0
2019-07-01 13:55:00,86.97,86.98,86.96,86.97,54992.0,63.8094,63.8168,63.8021,63.8094,54992.0
2019-07-01 14:00:00,86.98,86.98,86.94,86.95,74201.0,63.8168,63.8168,63.7874,63.7948,74201.0
2019-07-01 14:05:00,86.95,86.95,86.93,86.94,341977.0,63.7948,63.7948,63.7801,63.7874,341977.0
2019-07-01 14:10:00,86.93,86.95,86.92,86.95,170778.0,63.7801,63.7948,63.7728,63.7948,170778.0
2019-07-01 14:15:00,86.95,86.95,86.93,86.94,34426.0,63.7948,63.7948,63.7801,63.7874,34426.0
2019-07-01 14:20:00,86.93,86.93,86.92,86.92,50523.0,63.7801,63.7801,63.7728,63.7728,50523.0
2019-07-01 14:25:00,86.92,86.93,86.92,86.92,135242.0,63.7728,63.7801,63.7728,63.7728,135242.0
2019-07-01 14:30:00,86.92,86.95,86.92,86.95,148863.0,63.7728,63.7948,63.7728,63.7948,148863.0
2019-07-01 14:35:00,86.95,86.95,86.91,86.92,150805.0,63.7948,63.7948,63.7654,63.7728,150805.0
2019-07-01 14:40:00,86.92,86.92,86.91,86.92,113188.0,63.7728,63.7728,63.7654,63.7728,113188.0
2019-07-01 14:45:00,86.92,86.92,86.91,86.92,104510.0,63.7728,63.7728,63.7654,63.7728,104510.0
2019-07-01 14:50:00,86.92,86.93,86.91,86.92,215611.0,63.7728,63.7801,63.7654,63.7728,215611.0
2019-07-01 14:55:00,86.92,86.93,86.87,86.88,199420.0,63.7728,63.7801,63.7361,63.7434,199420.0
2019-07-01 15:00:00,86.88,86.9,86.85,86.89,300175.0,63.7434,63.7581,63.7214,63.7507,300175.0
2019-07-01 15:05:00,86.9,86.91,86.89,86.9,495019.0,63.7581,63.7654,63.7507,63.7581,495019.0
2019-07-01 15:10:00,86.9,86.93,86.89,86.92,219300.0,63.7581,63.7801,63.7507,63.7728,219300.0
2019-07-01 15:15:00,86.92,86.93,86.92,86.92,173430.0,63.7728,63.7801,63.7728,63.7728,173430.0
2019-07-01 15:20:00,86.92,86.94,86.92,86.92,228669.0,63.7728,63.7874,63.7728,63.7728,228669.0
2019-07-01 15:25:00,86.92,86.96,86.92,86.95,500966.0,63.7728,63.8021,63.7728,63.7948,500966.0
2019-07-01 15:30:00,86.94,86.95,86.9,86.9,353999.0,63.7874,63.7948,63.7581,63.7581,353999.0
2019-07-01 15:35:00,86.91,86.91,86.89,86.91,280404.0,63.7654,63.7654,63.7507,63.7654,280404.0
2019-07-01 15:40:00,86.91,86.91,86.87,86.88,252029.0,63.7654,63.7654,63.7361,63.7434,252029.0
2019-07-01 15:45:00,86.88,86.88,86.84,86.86,549744.0,63.7434,63.7434,63.7141,63.7287,549744.0
2019-07-01 15:50:00,86.85,86.88,86.82,86.88,894826.0,63.7214,63.7434,63.6994,63.7434,894826.0
2019-07-01 15:55:00,86.87,86.88,86.8,86.83,2503943.0,63.7361,63.7434,63.6847,63.7067,2503943.0
2019-07-02 09:30:00,86.88,86.91,86.83,86.85,775578.0,63.7434,63.7654,63.7067,63.7214,775578.0
2019-07-02 09:35:00,86.86,86.89,86.85,86.89,380070.0,63.7287,63.7507,63.7214,63.7507,380070.0
2019-07-02 09:40:00,86.89,86.91,86.88,86.9,153531.0,63.7507,63.7654,63.7434,63.7581,153531.0
2019-07-02 09:45:00,86.91,86.91,86.89,86.91,399055.0,63.7654,63.7654,63.7507,63.7654,399055.0
2019-07-02 09:50:00,86.9,86.93,86.89,86.92,379699.0,63.7581,63.7801,63.7507,63.7728,379699.0
2019-07-02 09:55:00,86.92,86.94,86.91,86.93,99502.0,63.7728,63.7874,63.7654,63.7801,99502.0
2019-07-02 10:00:00,86.92,86.97,86.92,86.96,152882.0,63.7728,63.8094,63.7728,63.8021,152882.0
2019-07-02 10:05:00,86.97,86.97,86.95,86.97,286789.0,63.8094,63.8094,63.7948,63.8094,286789.0
2019-07-02 10:10:00,86.97,87.01,86.96,87.01,308544.0,63.8094,63.8388,63.8021,63.8388,308544.0
2019-07-02 10:15:00,87.01,87.01,86.99,87.01,244405.0,63.8388,63.8388,63.8241,63.8388,244405.0
2019-07-02 10:20:00,87.0,87.02,87.0,87.01,503030.0,63.8315,63.8461,63.8315,63.8388,503030.0
2019-07-02 10:25:00,87.01,87.04,87.0,87.04,196658.0,63.8388,63.8608,63.8315,63.8608,196658.0
2019-07-02 10:30:00,87.04,87.06,87.04,87.06,413268.0,63.8608,63.8755,63.8608,63.8755,413268.0
2019-07-02 10:35:00,87.05,87.06,87.04,87.05,238490.0,63.8681,63.8755,63.8608,63.8681,238490.0
2019-07-02 10:40:00,87.05,87.05,87.01,87.02,202378.0,63.8681,63.8681,63.8388,63.8461,202378.0
2019-07-02 10:45:00,87.02,87.04,87.01,87.03,228942.0,63.8461,63.8608,63.8388,63.8535,228942.0
2019-07-02 10:50:00,87.02,87.04,87.02,87.03,90016.0,63.8461,63.8608,63.8461,63.8535,90016.0
2019-07-02 10:55:00,87.04,87.05,87.03,87.04,278143.0,63.8608,63.8681,63.8535,63.8608,278143.0
2019-07-02 11:00:00,87.04,87.05,87.03,87.05,95234.0,63.8608,63.8681,63.8535,63.8681,95234.0
2019-07-02 11:05:00,87.04,87.05,87.04,87.05,137546.0,63.8608,63.8681,63.8608,63.8681,137546.0
2019-07-02 11:10:00,87.05,87.06,87.04,87.05,87544.0,63.8681,63.8755,63.8608,63.8681,87544.0
2019-07-02 11:15:00,87.05,87.05,87.02,87.02,408759.0,63.8681,63.8681,63.8461,63.8461,408759.0
2019-07-02 11:20:00,87.02,87.04,87.01,87.03,1062472.0,63.8461,63.8608,63.8388,63.8535,1062472.0
2019-07-02 11:25:00,87.04,87.04,87.02,87.03,454436.0,63.8608,63.8608,63.8461,63.8535,454436.0
2019-07-02 11:30:00,87.03,87.04,87.0,87.0,265904.0,63.8535,63.8608,63.8315,63.8315,265904.0
2019-07-02 11:35:00,87.01,87.01,86.97,86.97,193201.0,63.8388,63.8388,63.8094,63.8094,193201.0
2019-07-02 11:40:00,86.96,86.98,86.95,86.97,219024.0,63.8021,63.8168,63.7948,63.8094,219024.0
2019-07-02 11:45:00,86.97,86.98,86.95,86.97,156285.0,63.8094,63.8168,63.7948,63.8094,156285.0
2019-07-02 11:50:00,86.98,86.98,86.96,86.98,70503.0,63.8168,63.8168,63.8021,63.8168,70503.0
2019-07-02 11:55:00,86.97,86.98,86.97,86.98,5908.0,63.8094,63.8168,63.8094,63.8168,5908.0
2019-07-02 12:00:00,86.97,86.98,86.94,86.95,486024.0,63.8094,63.8168,63.7874,63.7948,486024.0
2019-07-02 12:05:00,86.95,86.97,86.95,86.96,75899.0,63.7948,63.8094,63.7948,63.8021,75899.0
2019-07-02 12:10:00,86.97,86.97,86.95,86.95,64712.0,63.8094,63.8094,63.7948,63.7948,64712.0
2019-07-02 12:15:00,86.95,86.97,86.95,86.96,29758.0,63.7948,63.8094,63.7948,63.8021,29758.0
2019-07-02 12:20:00,86.96,86.97,86.96,86.97,56788.0,63.8021,63.8094,63.8021,63.8094,56788.0
2019-07-02 12:25:00,86.96,86.97,86.92,86.94,124649.0,63.8021,63.8094,63.7728,63.7874,124649.0
2019-07-02 12:30:00,86.94,86.95,86.91,86.92,355759.0,63.7874,63.7948,63.7654,63.7728,355759.0
2019-07-02 12:35:00,86.92,86.94,86.91,86.93,296585.0,63.7728,63.7874,63.7654,63.7801,296585.0
2019-07-02 12:40:00,86.92,86.93,86.91,86.91,140746.0,63.7728,63.7801,63.7654,63.7654,140746.0
2019-07-02 12:45:00,86.92,86.93,86.91,86.92,86228.0,63.7728,63.7801,63.7654,63.7728,86228.0
2019-07-02 12:50:00,86.92,86.92,86.9,86.9,46180.0,63.7728,63.7728,63.7581,63.7581,46180.0
2019-07-02 12:55:00,86.91,86.93,86.9,86.92,149827.0,63.7654,63.7801,63.7581,63.7728,149827.0
2019-07-02 13:00:00,86.92,86.93,86.89,86.92,89242.0,63.7728,63.7801,63.7507,63.7728,89242.0
2019-07-02 13:05:00,86.92,86.95,86.92,86.94,161202.0,63.7728,63.7948,63.7728,63.7874,161202.0
2019-07-02 13:10:00,86.95,86.95,86.92,86.93,69057.0,63.7948,63.7948,63.7728,63.7801,69057.0
2019-07-02 13:15:00,86.93,86.94,86.92,86.94,60635.0,63.7801,63.7874,63.7728,63.7874,60635.0
2019-07-02 13:20:00,86.94,86.95,86.93,86.94,22927.0,63.7874,63.7948,63.7801,63.7874,22927.0
2019-07-02 13:25:00,86.94,86.94,86.93,86.93,59605.0,63.7874,63.7874,63.7801,63.7801,59605.0
2019-07-02 13:30:00,86.93,86.95,86.92,86.94,145545.0,63.7801,63.7948,63.7728,63.7874,145545.0
2019-07-02 13:35:00,86.94,86.97,86.93,86.96,270530.0,63.7874,63.8094,63.7801,63.8021,270530.0
2019-07-02 13:40:00,86.96,86.97,86.95,86.96,67468.0,63.8021,63.8094,63.7948,63.8021,67468.0
2019-07-02 13:45:00,86.96,86.96,86.94,86.96,40164.0,63.8021,63.8021,63.7874,63.8021,40164.0
2019-07-02 13:50:00,86.96,86.97,86.94,86.95,67303.0,63.8021,63.8094,63.7874,63.7948,67303.0
2019-07-02 13:55:00,86.95,86.96,86.94,86.95,45918.0,63.7948,63.8021,63.7874,63.7948,45918.0
2019-07-02 14:00:00,86.95,86.96,86.94,86.96,226773.0,63.7948,63.8021,63.7874,63.8021,226773.0
2019-07-02 14:05:00,86.96,86.97,86.94,86.96,216063.0,63.8021,63.8094,63.7874,63.8021,216063.0
2019-07-02 14:10:00,86.95,86.97,86.95,86.97,171864.0,63.7948,63.8094,63.7948,63.8094,171864.0
2019-07-02 14:15:00,86.96,86.97,86.94,86.95,64703.0,63.8021,63.8094,63.7874,63.7948,64703.0
2019-07-02 14:20:00,86.95,86.96,86.94,86.95,63521.0,63.7948,63.8021,63.7874,63.7948,63521.0
2019-07-02 14:25:00,86.95,86.95,86.92,86.92,116677.0,63.7948,63.7948,63.7728,63.7728,116677.0
2019-07-02 14:30:00,86.92,86.95,86.92,86.94,170054.0,63.7728,63.7948,63.7728,63.7874,170054.0
2019-07-02 14:35:00,86.93,86.94,86.92,86.92,135487.0,63.7801,63.7874,63.7728,63.7728,135487.0
2019-07-02 14:40:00,86.92,86.94,86.91,86.93,288063.0,63.7728,63.7874,63.7654,63.7801,288063.0
2019-07-02 14:45:00,86.92,86.93,86.91,86.92,218258.0,63.7728,63.7801,63.7654,63.7728,218258.0
2019-07-02 14:50:00,86.92,86.93,86.9,86.9,38963.0,63.7728,63.7801,63.7581,63.7581,38963.0
2019-07-02 14:55:00,86.91,86.93,86.89,86.91,97298.0,63.7654,63.7801,63.7507,63.7654,97298.0
2019-07-02 15:00:00,86.91,86.95,86.91,86.94,155993.0,63.7654,63.7948,63.7654,63.7874,155993.0
2019-07-02 15:05:00,86.94,86.96,86.94,86.95,57822.0,63.7874,63.8021,63.7874,63.7948,57822.0
2019-07-02 15:10:00,86.95,86.97,86.93,86.94,357968.0,63.7948,63.8094,63.7801,63.7874,357968.0
2019-07-02 15:15:00,86.95,86.96,86.95,86.96,391870.0,63.7948,63.8021,63.7948,63.8021,391870.0
2019-07-02 15:20:00,86.96,86.97,86.95,86.96,116741.0,63.8021,63.8094,63.7948,63.8021,116741.0
2019-07-02 15:25:00,86.97,86.98,86.95,86.96,314135.0,63.8094,63.8168,63.7948,63.8021,314135.0
2019-07-02 15:30:00,86.95,86.98,86.95,86.98,207525.0,63.7948,63.8168,63.7948,63.8168,207525.0
2019-07-02 15:35:00,86.98,86.99,86.97,86.99,179582.0,63.8168,63.8241,63.8094,63.8241,179582.0
2019-07-02 15:40:00,86.99,87.0,86.97,86.98,337448.0,63.8241,63.8315,63.8094,63.8168,337448.0
2019-07-02 15:45:00,86.98,86.98,86.95,86.97,191954.0,63.8168,63.8168,63.7948,63.8094,191954.0
2019-07-02 15:50:00,86.96,86.99,86.96,86.99,203549.0,63.8021,63.8241,63.8021,63.8241,203549.0
2019-07-02 15:55:00,86.98,87.0,86.98,87.0,377577.0,63.8168,63.8315,63.8168,63.8315,377577.0
2019-07-03 09:30:00,87.07,87.07,87.03,87.04,117752.0,63.8828,63.8828,63.8535,63.8608,117752.0
2019-07-03 09:35:00,87.03,87.11,87.03,87.11,550368.0,63.8535,63.9122,63.8535,63.9122,550368.0
2019-07-03 09:40:00,87.11,87.12,87.1,87.12,1171793.0,63.9122,63.9195,63.9048,63.9195,1171793.0
2019-07-03 09:45:00,87.11,87.13,87.1,87.1,255012.0,63.9122,63.9268,63.9048,63.9048,255012.0
2019-07-03 09:50:00,87.11,87.14,87.11,87.14,202522.0,63.9122,63.9342,63.9122,63.9342,202522.0
2019-07-03 09:55:00,87.14,87.14,87.13,87.14,108111.0,63.9342,63.9342,63.9268,63.9342,108111.0
2019-07-03 10:00:00,87.14,87.15,87.14,87.15,124384.0,63.9342,63.9415,63.9342,63.9415,124384.0
2019-07-03 10:05:00,87.15,87.16,87.14,87.15,102479.0,63.9415,63.9488,63.9342,63.9415,102479.0
2019-07-03 10:10:00,87.16,87.17,87.14,87.17,179259.0,63.9488,63.9562,63.9342,63.9562,179259.0
2019-07-03 10:15:00,87.17,87.19,87.16,87.18,308148.0,63.9562,63.9709,63.9488,63.9635,308148.0
2019-07-03 10:20:00,87.19,87.19,87.17,87.19,698802.0,63.9709,63.9709,63.9562,63.9709,698802.0
2019-07-03 10:25:00,87.19,87.2,87.17,87.2,165343.0,63.9709,63.9782,63.9562,63.9782,165343.0
2019-07-03 10:30:00,87.2,87.21,87.19,87.2,216829.0,63.9782,63.9855,63.9709,63.9782,216829.0
2019-07-03 10:35:00,87.2,87.23,87.2,87.23,886688.0,63.9782,64.0002,63.9782,64.0002,886688.0
2019-07-03 10:40:00,87.23,87.25,87.22,87.23,165438.0,64.0002,64.0149,63.9929,64.0002,165438.0
2019-07-03 10:45:00,87.23,87.25,87.22,87.24,767008.0,64.0002,64.0149,63.9929,64.0075,767008.0
2019-07-03 10:50:00,87.24,87.25,87.23,87.25,224949.0,64.0075,64.0149,64.0002,64.0149,224949.0
2019-07-03 10:55:00,87.25,87.27,87.24,87.26,243126.0,64.0149,64.0296,64.0075,64.0222,243126.0
2019-07-03 11:00:00,87.26,87.27,87.25,87.26,232237.0,64.0222,64.0296,64.0149,64.0222,232237.0
2019-07-03 11:05:00,87.25,87.26,87.24,87.25,209775.0,64.0149,64.0222,64.0075,64.0149,209775.0
2019-07-03 11:10:00,87.25,87.25,87.22,87.23,618232.0,64.0149,64.0149,63.9929,64.0002,618232.0
2019-07-03 11:15:00,87.24,87.24,87.22,87.23,234525.0,64.0075,64.0075,63.9929,64.0002,234525.0
2019-07-03 11:20:00,87.23,87.24,87.22,87.23,177942.0,64.0002,64.0075,63.9929,64.0002,177942.0
2019-07-03 11:25:00,87.24,87.25,87.22,87.24,182362.0,64.0075,64.0149,63.9929,64.0075,182362.0
2019-07-03 11:30:00,87.25,87.27,87.24,87.27,136067.0,64.0149,64.0296,64.0075,64.0296,136067.0
2019-07-03 11:35:00,87.27,87.28,87.26,87.28,242346.0,64.0296,64.0369,64.0222,64.0369,242346.0
2019-07-03 11:40:00,87.28,87.28,87.27,87.28,79090.0,64.0369,64.0369,64.0296,64.0369,79090.0
2019-07-03 11:45:00,87.27,87.29,87.27,87.29,91428.0,64.0296,64.0442,64.0296,64.0442,91428.0
2019-07-03 11:50:00,87.29,87.29,87.27,87.29,190880.0,64.0442,64.0442,64.0296,64.0442,190880.0
2019-07-03 11:55:00,87.29,87.3,87.28,87.3,94420.0,64.0442,64.0516,64.0369,64.0516,94420.0
2019-07-03 12:00:00,87.29,87.32,87.29,87.32,210517.0,64.0442,64.0662,64.0442,64.0662,210517.0
2019-07-03 12:05:00,87.32,87.32,87.3,87.31,208401.0,64.0662,64.0662,64.0516,64.0589,208401.0
2019-07-03 12:10:00,87.3,87.35,87.3,87.34,607010.0,64.0516,64.0882,64.0516,64.0809,607010.0
2019-07-03 12:15:00,87.34,87.37,87.34,87.37,887226.0,64.0809,64.1029,64.0809,64.1029,887226.0
2019-07-03 12:20:00,87.37,87.37,87.36,87.37,169502.0,64.1029,64.1029,64.0956,64.1029,169502.0
2019-07-03 12:25:00,87.37,87.37,87.36,87.37,207969.0,64.1029,64.1029,64.0956,64.1029,207969.0
2019-07-03 12:30:00,87.37,87.39,87.36,87.37,764580.0,64.1029,64.1176,64.0956,64.1029,764580.0
2019-07-03 12:35:00,87.38,87.38,87.34,87.36,269327.0,64.1103,64.1103,64.0809,64.0956,269327.0
2019-07-03 12:40:00,87.35,87.36,87.29,87.3,384923.0,64.0882,64.0956,64.0442,64.0516,384923.0
2019-07-03 12:45:00,87.3,87.32,87.29,87.31,375567.0,64.0516,64.0662,64.0442,64.0589,375567.0
2019-07-03 12:50:00,87.31,87.36,87.31,87.32,985259.0,64.0589,64.0956,64.0589,64.0662,985259.0
2019-07-03 12:55:00,87.33,87.35,87.32,87.34,556239.0,64.0736,64.0882,64.0662,64.0809,556239.0
2019-07-05 09:30:00,87.08,87.09,86.99,87.01,728472.0,63.8902,63.8975,63.8241,63.8388,728472.0
2019-07-05 09:35:00,87.0,87.03,86.99,87.01,160131.0,63.8315,63.8535,63.8241,63.8388,160131.0
2019-07-05 09:40:00,87.0,87.01,86.98,86.98,293655.0,63.8315,63.8388,63.8168,63.8168,293655.0
2019-07-05 09:45:00,86.98,87.0,86.97,87.0,314340.0,63.8168,63.8315,63.8094,63.8315,314340.0
2019-07-05 09:50:00,87.0,87.0,86.99,87.0,92825.0,63.8315,63.8315,63.8241,63.8315,92825.0
2019-07-05 09:55:00,86.99,87.0,86.97,86.97,169737.0,63.8241,63.8315,63.8094,63.8094,169737.0
2019-07-05 10:00:00,86.97,86.98,86.95,86.98,208392.0,63.8094,63.8168,63.7948,63.8168,208392.0
2019-07-05 10:05:00,86.98,87.04,86.98,87.04,322593.0,63.8168,63.8608,63.8168,63.8608,322593.0
2019-07-05 10:10:00,87.04,87.05,87.02,87.03,208317.0,63.8608,63.8681,63.8461,63.8535,208317.0
2019-07-05 10:15:00,87.03,87.03,86.97,87.0,368440.0,63.8535,63.8535,63.8094,63.8315,368440.0
2019-07-05 10:20:00,87.0,87.0,86.96,86.97,454693.0,63.8315,63.8315,63.8021,63.8094,454693.0
2019-07-05 10:25:00,86.97,86.97,86.95,86.95,184443.0,63.8094,63.8094,63.7948,63.7948,184443.0
2019-07-05 10:30:00,86.96,86.97,86.92,86.92,279123.0,63.8021,63.8094,63.7728,63.7728,279123.0
2019-07-05 10:35:00,86.92,86.94,86.91,86.92,113446.0,63.7728,63.7874,63.7654,63.7728,113446.0
2019-07-05 10:40:00,86.91,86.92,86.89,86.89,273549.0,63.7654,63.7728,63.7507,63.7507,273549.0
2019-07-05 10:45:00,86.88,86.92,86.88,86.9,530287.0,63.7434,63.7728,63.7434,63.7581,530287.0
2019-07-05 10:50:00,86.9,86.93,86.89,86.92,1089876.0,63.7581,63.7801,63.7507,63.7728,1089876.0
2019-07-05 10:55:00,86.92,86.93,86.88,86.91,187040.0,63.7728,63.7801,63.7434,63.7654,187040.0
2019-07-05 11:00:00,86.91,86.92,86.88,86.9,386509.0,63.7654,63.7728,63.7434,63.7581,386509.0
2019-07-05 11:05:00,86.9,86.91,86.88,86.9,100241.0,63.7581,63.7654,63.7434,63.7581,100241.0
2019-07-05 11:10:00,86.91,86.94,86.9,86.93,48251.0,63.7654,63.7874,63.7581,63.7801,48251.0
2019-07-05 11:15:00,86.93,86.95,86.92,86.94,649501.0,63.7801,63.7948,63.7728,63.7874,649501.0
2019-07-05 11:20:00,86.94,86.95,86.92,86.92,77687.0,63.7874,63.7948,63.7728,63.7728,77687.0
2019-07-05 11:25:00,86.93,86.94,86.91,86.93,81993.0,63.7801,63.7874,63.7654,63.7801,81993.0
2019-07-05 11:30:00,86.92,86.94,86.91,86.92,36671.0,63.7728,63.7874,63.7654,63.7728,36671.0
2019-07-05 11:35:00,86.92,86.93,86.91,86.93,72102.0,63.7728,63.7801,63.7654,63.7801,72102.0
2019-07-05 11:40:00,86.92,86.93,86.88,86.89,75158.0,63.7728,63.7801,63.7434,63.7507,75158.0
2019-07-05 11:45:00,86.88,86.89,86.85,86.88,367040.0,63.7434,63.7507,63.7214,63.7434,367040.0
2019-07-05 11:50:00,86.88,86.9,86.87,86.89,94382.0,63.7434,63.7581,63.7361,63.7507,94382.0
2019-07-05 11:55:00,86.88,86.93,86.88,86.92,144390.0,63.7434,63.7801,63.7434,63.7728,144390.0
2019-07-05 12:00:00,86.92,86.94,86.89,86.9,376770.0,63.7728,63.7874,63.7507,63.7581,376770.0
2019-07-05 12:05:00,86.89,86.92,86.89,86.92,51996.0,63.7507,63.7728,63.7507,63.7728,51996.0
2019-07-05 12:10:00,86.91,86.92,86.9,86.91,181244.0,63.7654,63.7728,63.7581,63.7654,181244.0
2019-07-05 12:15:00,86.91,86.96,86.91,86.95,132653.0,63.7654,63.8021,63.7654,63.7948,132653.0
2019-07-05 12:20:00,86.95,86.96,86.93,86.96,130827.0,63.7948,63.8021,63.7801,63.8021,130827.0
2019-07-05 12:25:00,86.97,86.97,86.94,86.95,106106.0,63.8094,63.8094,63.7874,63.7948,106106.0
2019-07-05 12:30:00,86.95,86.97,86.94,86.97,61792.0,63.7948,63.8094,63.7874,63.8094,61792.0
2019-07-05 12:35:00,86.97,86.99,86.96,86.98,179471.0,63.8094,63.8241,63.8021,63.8168,179471.0
2019-07-05 12:40:00,86.98,86.98,86.96,86.98,55896.0,63.8168,63.8168,63.8021,63.8168,55896.0
2019-07-05 12:45:00,86.98,86.99,86.97,86.98,36455.0,63.8168,63.8241,63.8094,63.8168,36455.0
2019-07-05 12:50:00,86.98,87.0,86.98,87.0,87495.0,63.8168,63.8315,63.8168,63.8315,87495.0
2019-07-05 12:55:00,87.0,87.0,86.99,86.99,57338.0,63.8315,63.8315,63.8241,63.8241,57338.0
2019-07-05 13:00:00,87.0,87.01,86.98,86.98,144409.0,63.8315,63.8388,63.8168,63.8168,144409.0
2019-07-05 13:05:00,86.99,87.01,86.98,87.0,36658.0,63.8241,63.8388,63.8168,63.8315,36658.0
2019-07-05 13:10:00,87.01,87.02,87.0,87.02,43179.0,63.8388,63.8461,63.8315,63.8461,43179.0
2019-07-05 13:15:00,87.01,87.02,87.01,87.02,77221.0,63.8388,63.8461,63.8388,63.8461,77221.0
2019-07-05 13:20:00,87.02,87.03,87.01,87.02,88334.0,63.8461,63.8535,63.8388,63.8461,88334.0
2019-07-05 13:25:00,87.02,87.02,87.01,87.02,43705.0,63.8461,63.8461,63.8388,63.8461,43705.0
2019-07-05 13:30:00,87.02,87.02,87.0,87.01,101174.0,63.8461,63.8461,63.8315,63.8388,101174.0
2019-07-05 13:35:00,87.01,87.02,87.0,87.02,97491.0,63.8388,63.8461,63.8315,63.8461,97491.0
2019-07-05 13:40:00,87.02,87.03,87.02,87.03,18262.0,63.8461,63.8535,63.8461,63.8535,18262.0
2019-07-05 13:45:00,87.03,87.03,87.02,87.03,33719.0,63.8535,63.8535,63.8461,63.8535,33719.0
2019-07-05 13:50:00,87.03,87.03,87.0,87.02,48735.0,63.8535,63.8535,63.8315,63.8461,48735.0
2019-07-05 13:55:00,87.02,87.03,87.01,87.03,49284.0,63.8461,63.8535,63.8388,63.8535,49284.0
2019-07-05 14:00:00,87.03,87.05,87.02,87.04,76029.0,63.8535,63.8681,63.8461,63.8608,76029.0
2019-07-05 14:05:00,87.04,87.04,87.0,87.02,83337.0,63.8608,63.8608,63.8315,63.8461,83337.0
2019-07-05 14:10:00,87.02,87.03,87.0,87.02,30043.0,63.8461,63.8535,63.8315,63.8461,30043.0
2019-07-05 14:15:00,87.02,87.04,87.01,87.03,297750.0,63.8461,63.8608,63.8388,63.8535,297750.0
2019-07-05 14:20:00,87.03,87.04,87.02,87.02,43404.0,63.8535,63.8608,63.8461,63.8461,43404.0
2019-07-05 14:25:00,87.02,87.02,87.0,87.01,38512.0,63.8461,63.8461,63.8315,63.8388,38512.0
2019-07-05 14:30:00,87.01,87.04,87.01,87.03,158741.0,63.8388,63.8608,63.8388,63.8535,158741.0
2019-07-05 14:35:00,87.04,87.05,87.03,87.05,87036.0,63.8608,63.8681,63.8535,63.8681,87036.0
2019-07-05 14:40:00,87.05,87.05,87.03,87.04,52758.0,63.8681,63.8681,63.8535,63.8608,52758.0
2019-07-05 14:45:00,87.04,87.05,87.03,87.04,34250.0,63.8608,63.8681,63.8535,63.8608,34250.0
2019-07-05 14:50:00,87.05,87.05,87.02,87.02,184829.0,63.8681,63.8681,63.8461,63.8461,184829.0
2019-07-05 14:55:00,87.03,87.05,87.02,87.04,130233.0,63.8535,63.8681,63.8461,63.8608,130233.0
2019-07-05 15:00:00,87.03,87.04,87.01,87.02,47800.0,63.8535,63.8608,63.8388,63.8461,47800.0
2019-07-05 15:05:00,87.02,87.02,87.0,87.02,92567.0,63.8461,63.8461,63.8315,63.8461,92567.0
2019-07-05 15:10:00,87.02,87.03,86.99,87.01,103374.0,63.8461,63.8535,63.8241,63.8388,103374.0
2019-07-05 15:15:00,87.02,87.02,86.99,87.0,38161.0,63.8461,63.8461,63.8241,63.8315,38161.0
2019-07-05 15:20:00,87.01,87.04,87.0,87.04,55253.0,63.8388,63.8608,63.8315,63.8608,55253.0
2019-07-05 15:25:00,87.03,87.04,87.02,87.04,89295.0,63.8535,63.8608,63.8461,63.8608,89295.0
2019-07-05 15:30:00,87.04,87.05,87.0,87.01,152206.0,63.8608,63.8681,63.8315,63.8388,152206.0
2019-07-05 15:35:00,87.01,87.03,87.0,87.01,109085.0,63.8388,63.8535,63.8315,63.8388,109085.0
2019-07-05 15:40:00,87.01,87.01,86.97,86.98,249224.0,63.8388,63.8388,63.8094,63.8168,249224.0
2019-07-05 15:45:00,86.98,87.0,86.97,86.99,394409.0,63.8168,63.8315,63.8094,63.8241,394409.0
2019-07-05 15:50:00,86.99,87.01,86.97,87.0,292371.0,63.8241,63.8388,63.8094,63.8315,292371.0
2019-07-05 15:55:00,87.0,87.02,86.97,87.0,752108.0,63.8315,63.8461,63.8094,63.8315,752108.0
2019-07-08 09:30:00,86.95,86.95,86.88,86.89,205023.0,63.7948,63.7948,63.7434,63.7507,205023.0
2019-07-08 09:35:00,86.9,86.9,86.87,86.87,68066.0,63.7581,63.7581,63.7361,63.7361,68066.0
2019-07-08 09:40:00,86.88,86.88,86.86,86.87,129896.0,63.7434,63.7434,63.7287,63.7361,129896.0
2019-07-08 09:45:00,86.87,86.89,86.86,86.87,233443.0,63.7361,63.7507,63.7287,63.7361,233443.0
2019-07-08 09:50:00,86.87,86.88,86.87,86.87,252250.0,63.7361,63.7434,63.7361,63.7361,252250.0
2019-07-08 09:55:00,86.87,86.88,86.85,86.85,651406.0,63.7361,63.7434,63.7214,63.7214,651406.0
2019-07-08 10:00:00,86.86,86.88,86.84,86.86,532046.0,63.7287,63.7434,63.7141,63.7287,532046.0
2019-07-08 10:05:00,86.87,86.9,86.87,86.9,110059.0,63.7361,63.7581,63.7361,63.7581,110059.0
2019-07-08 10:10:00,86.9,86.92,86.89,86.92,150435.0,63.7581,63.7728,63.7507,63.7728,150435.0
2019-07-08 10:15:00,86.92,86.92,86.9,86.9,141793.0,63.7728,63.7728,63.7581,63.7581,141793.0
2019-07-08 10:20:00,86.9,86.9,86.89,86.89,48141.0,63.7581,63.7581,63.7507,63.7507,48141.0
2019-07-08 10:25:00,86.9,86.9,86.87,86.89,260247.0,63.7581,63.7581,63.7361,63.7507,260247.0
2019-07-08 10:30:00,86.9,86.9,86.85,86.87,112018.0,63.7581,63.7581,63.7214,63.7361,112018.0
2019-07-08 10:35:00,86.87,86.88,86.85,86.87,98095.0,63.7361,63.7434,63.7214,63.7361,98095.0
2019-07-08 10:40:00,86.87,86.87,86.85,86.86,85929.0,63.7361,63.7361,63.7214,63.7287,85929.0
2019-07-08 10:45:00,86.87,86.87,86.83,86.84,206025.0,63.7361,63.7361,63.7067,63.7141,206025.0
2019-07-08 10:50:00,86.84,86.85,86.82,86.83,319436.0,63.7141,63.7214,63.6994,63.7067,319436.0
2019-07-08 10:55:00,86.83,86.84,86.82,86.84,114427.0,63.7067,63.7141,63.6994,63.7141,114427.0
2019-07-08 11:00:00,86.84,86.84,86.83,86.84,208268.0,63.7141,63.7141,63.7067,63.7141,208268.0
2019-07-08 11:05:00,86.84,86.84,86.83,86.83,98730.0,63.7141,63.7141,63.7067,63.7067,98730.0
2019-07-08 11:10:00,86.84,86.86,86.82,86.84,304739.0,63.7141,63.7287,63.6994,63.7141,304739.0
2019-07-08 11:15:00,86.84,86.84,86.82,86.84,236170.0,63.7141,63.7141,63.6994,63.7141,236170.0
2019-07-08 11:20:00,86.84,86.86,86.82,86.83,91524.0,63.7141,63.7287,63.6994,63.7067,91524.0
2019-07-08 11:25:00,86.83,86.85,86.82,86.84,139010.0,63.7067,63.7214,63.6994,63.7141,139010.0
2019-07-08 11:30:00,86.83,86.84,86.81,86.82,129249.0,63.7067,63.7141,63.6921,63.6994,129249.0
2019-07-08 11:35:00,86.82,86.84,86.81,86.82,79743.0,63.6994,63.7141,63.6921,63.6994,79743.0
2019-07-08 11:40:00,86.82,86.82,86.81,86.82,105813.0,63.6994,63.6994,63.6921,63.6994,105813.0
2019-07-08 11:45:00,86.82,86.84,86.81,86.84,67379.0,63.6994,63.7141,63.6921,63.7141,67379.0
2019-07-08 11:50:00,86.84,86.86,86.83,86.84,76783.0,63.7141,63.7287,63.7067,63.7141,76783.0
2019-07-08 11:55:00,86.84,86.84,86.83,86.84,20994.0,63.7141,63.7141,63.7067,63.7141,20994.0
2019-07-08 12:00:00,86.84,86.84,86.81,86.81,51179.0,63.7141,63.7141,63.6921,63.6921,51179.0
2019-07-08 12:05:00,86.81,86.84,86.81,86.84,91778.0,63.6921,63.7141,63.6921,63.7141,91778.0
2019-07-08 12:10:00,86.84,86.84,86.83,86.84,24925.0,63.7141,63.7141,63.7067,63.7141,24925.0
2019-07-08 12:15:00,86.84,86.84,86.83,86.84,25933.0,63.7141,63.7141,63.7067,63.7141,25933.0
2019-07-08 12:20:00,86.84,86.84,86.83,86.84,46261.0,63.7141,63.7141,63.7067,63.7141,46261.0
2019-07-08 12:25:00,86.84,86.84,86.83,86.84,32287.0,63.7141,63.7141,63.7067,63.7141,32287.0
2019-07-08 12:30:00,86.84,86.86,86.83,86.86,37533.0,63.7141,63.7287,63.7067,63.7287,37533.0
2019-07-08 12:35:00,86.86,86.87,86.85,86.87,104124.0,63.7287,63.7361,63.7214,63.7361,104124.0
2019-07-08 12:40:00,86.87,86.87,86.86,86.87,35059.0,63.7361,63.7361,63.7287,63.7361,35059.0
2019-07-08 12:45:00,86.87,86.88,86.86,86.88,51269.0,63.7361,63.7434,63.7287,63.7434,51269.0
2019-07-08 12:50:00,86.88,86.89,86.86,86.87,75953.0,63.7434,63.7507,63.7287,63.7361,75953.0
2019-07-08 12:55:00,86.87,86.88,86.85,86.87,149613.0,63.7361,63.7434,63.7214,63.7361,149613.0
2019-07-08 13:00:00,86.87,86.88,86.86,86.88,87066.0,63.7361,63.7434,63.7287,63.7434,87066.0
2019-07-08 13:05:00,86.88,86.88,86.87,86.88,36488.0,63.7434,63.7434,63.7361,63.7434,36488.0
2019-07-08 13:10:00,86.88,86.88,86.84,86.84,131695.0,63.7434,63.7434,63.7141,63.7141,131695.0
2019-07-08 13:15:00,86.84,86.86,86.83,86.84,214185.0,63.7141,63.7287,63.7067,63.7141,214185.0
2019-07-08 13:20:00,86.84,86.84,86.83,86.84,27935.0,63.7141,63.7141,63.7067,63.7141,27935.0
2019-07-08 13:25:00,86.84,86.84,86.83,86.83,29489.0,63.7141,63.7141,63.7067,63.7067,29489.0
2019-07-08 13:30:00,86.83,86.84,86.83,86.83,67881.0,63.7067,63.7141,63.7067,63.7067,67881.0
2019-07-08 13:35:00,86.84,86.85,86.83,86.84,166684.0,63.7141,63.7214,63.7067,63.7141,166684.0
2019-07-08 13:40:00,86.84,86.85,86.82,86.83,97228.0,63.7141,63.7214,63.6994,63.7067,97228.0
2019-07-08 13:45:00,86.83,86.84,86.82,86.84,64916.0,63.7067,63.7141,63.6994,63.7141,64916.0
2019-07-08 13:50:00,86.84,86.85,86.83,86.84,25392.0,63.7141,63.7214,63.7067,63.7141,25392.0
2019-07-08 13:55:00,86.84,86.85,86.82,86.83,73426.0,63.7141,63.7214,63.6994,63.7067,73426.0
2019-07-08 14:00:00,86.83,86.83,86.81,86.81,74232.0,63.7067,63.7067,63.6921,63.6921,74232.0
2019-07-08 14:05:00,86.82,86.84,86.81,86.84,113874.0,63.6994,63.7141,63.6921,63.7141,113874.0
2019-07-08 14:10:00,86.83,86.84,86.82,86.83,127609.0,63.7067,63.7141,63.6994,63.7067,127609.0
2019-07-08 14:15:00,86.83,86.83,86.82,86.82,31023.0,63.7067,63.7067,63.6994,63.6994,31023.0
2019-07-08 14:20:00,86.82,86.83,86.81,86.83,172280.0,63.6994,63.7067,63.6921,63.7067,172280.0
2019-07-08 14:25:00,86.82,86.83,86.82,86.83,622047.0,63.6994,63.7067,63.6994,63.7067,622047.0
2019-07-08 14:30:00,86.83,86.86,86.82,86.86,104805.0,63.7067,63.7287,63.6994,63.7287,104805.0
2019-07-08 14:35:00,86.86,86.86,86.85,86.86,40716.0,63.7287,63.7287,63.7214,63.7287,40716.0
2019-07-08 14:40:00,86.86,86.87,86.85,86.87,61597.0,63.7287,63.7361,63.7214,63.7361,61597.0
2019-07-08 14:45:00,86.87,86.89,86.86,86.88,65968.0,63.7361,63.7507,63.7287,63.7434,65968.0
2019-07-08 14:50:00,86.88,86.89,86.86,86.86,173512.0,63.7434,63.7507,63.7287,63.7287,173512.0
2019-07-08 14:55:00,86.86,86.88,86.86,86.87,52048.0,63.7287,63.7434,63.7287,63.7361,52048.0
2019-07-08 15:00:00,86.86,86.87,86.84,86.84,54935.0,63.7287,63.7361,63.7141,63.7141,54935.0
2019-07-08 15:05:00,86.84,86.88,86.84,86.87,56846.0,63.7141,63.7434,63.7141,63.7361,56846.0
2019-07-08 15:10:00,86.87,86.89,86.87,86.89,56482.0,63.7361,63.7507,63.7361,63.7507,56482.0
2019-07-08 15:15:00,86.89,86.9,86.87,86.87,75195.0,63.7507,63.7581,63.7361,63.7361,75195.0
2019-07-08 15:20:00,86.87,86.88,86.86,86.86,56927.0,63.7361,63.7434,63.7287,63.7287,56927.0
2019-07-08 15:25:00,86.86,86.88,86.85,86.87,56957.0,63.7287,63.7434,63.7214,63.7361,56957.0
2019-07-08 15:30:00,86.87,86.9,86.86,86.88,66812.0,63.7361,63.7581,63.7287,63.7434,66812.0
2019-07-08 15:35:00,86.87,86.89,86.87,86.88,120680.0,63.7361,63.7507,63.7361,63.7434,120680.0
2019-07-08 15:40:00,86.88,86.88,86.85,86.85,168492.0,63.7434,63.7434,63.7214,63.7214,168492.0
2019-07-08 15:45:00,86.85,86.87,86.85,86.86,163043.0,63.7214,63.7361,63.7214,63.7287,163043.0
2019-07-08 15:50:00,86.86,86.86,86.83,86.84,383381.0,63.7287,63.7287,63.7067,63.7141,383381.0
2019-07-08 15:55:00,86.83,86.85,86.82,86.82,844670.0,63.7067,63.7214,63.6994,63.6994,844670.0
2019-07-09 09:30:00,86.72,86.79,86.72,86.76,100768.0,63.626,63.6774,63.626,63.6554,100768.0
2019-07-09 09:35:00,86.77,86.77,86.74,86.74,84234.0,63.6627,63.6627,63.6407,63.6407,84234.0
2019-07-09 09:40:00,86.75,86.76,86.73,86.74,303511.0,63.648,63.6554,63.6334,63.6407,303511.0
2019-07-09 09:45:00,86.74,86.78,86.72,86.73,1006315.0,63.6407,63.67,63.626,63.6334,1006315.0
2019-07-09 09:50:00,86.73,86.73,86.71,86.72,245264.0,63.6334,63.6334,63.6187,63.626,245264.0
2019-07-09 09:55:00,86.72,86.75,86.71,86.73,120276.0,63.626,63.648,63.6187,63.6334,120276.0
2019-07-09 10:00:00,86.74,86.75,86.74,86.75,154710.0,63.6407,63.648,63.6407,63.648,154710.0
2019-07-09 10:05:00,86.75,86.76,86.74,86.75,237530.0,63.648,63.6554,63.6407,63.648,237530.0
2019-07-09 10:10:00,86.75,86.75,86.72,86.72,252623.0,63.648,63.648,63.626,63.626,252623.0
2019-07-09 10:15:00,86.73,86.73,86.72,86.73,64571.0,63.6334,63.6334,63.626,63.6334,64571.0
2019-07-09 10:20:00,86.72,86.74,86.71,86.71,146765.0,63.626,63.6407,63.6187,63.6187,146765.0
2019-07-09 10:25:00,86.71,86.73,86.71,86.73,29199.0,63.6187,63.6334,63.6187,63.6334,29199.0
2019-07-09 10:30:00,86.73,86.76,86.72,86.75,179681.0,63.6334,63.6554,63.626,63.648,179681.0
2019-07-09 10:35:00,86.75,86.79,86.75,86.79,444276.0,63.648,63.6774,63.648,63.6774,444276.0
2019-07-09 10:40:00,86.79,86.8,86.76,86.77,823023.0,63.6774,63.6847,63.6554,63.6627,823023.0
2019-07-09 10:45:00,86.76,86.77,86.75,86.76,157818.0,63.6554,63.6627,63.648,63.6554,157818.0
2019-07-09 10:50:00,86.76,86.77,86.74,86.75,68642.0,63.6554,63.6627,63.6407,63.648,68642.0
2019-07-09 10:55:00,86.76,86.76,86.74,86.75,45670.0,63.6554,63.6554,63.6407,63.648,45670.0
2019-07-09 11:00:00,86.75,86.76,86.73,86.76,155079.0,63.648,63.6554,63.6334,63.6554,155079.0
2019-07-09 11:05:00,86.76,86.77,86.75,86.76,602250.0,63.6554,63.6627,63.648,63.6554,602250.0
2019-07-09 11:10:00,86.76,86.77,86.75,86.77,106007.0,63.6554,63.6627,63.648,63.6627,106007.0
2019-07-09 11:15:00,86.76,86.78,86.76,86.77,180712.0,63.6554,63.67,63.6554,63.6627,180712.0
2019-07-09 11:20:00,86.77,86.78,86.77,86.77,48991.0,63.6627,63.67,63.6627,63.6627,48991.0
2019-07-09 11:25:00,86.78,86.78,86.75,86.75,194054.0,63.67,63.67,63.648,63.648,194054.0
2019-07-09 11:30:00,86.75,86.77,86.75,86.77,47444.0,63.648,63.6627,63.648,63.6627,47444.0
2019-07-09 11:35:00,86.76,86.77,86.75,86.77,54613.0,63.6554,63.6627,63.648,63.6627,54613.0
2019-07-09 11:40:00,86.77,86.77,86.75,86.76,255627.0,63.6627,63.6627,63.648,63.6554,255627.0
2019-07-09 11:45:00,86.76,86.76,86.75,86.76,17756.0,63.6554,63.6554,63.648,63.6554,17756.0
2019-07-09 11:50:00,86.76,86.77,86.75,86.77,34628.0,63.6554,63.6627,63.648,63.6627,34628.0
2019-07-09 11:55:00,86.77,86.78,86.76,86.78,36446.0,63.6627,63.67,63.6554,63.67,36446.0
2019-07-09 12:00:00,86.78,86.79,86.77,86.78,93102.0,63.67,63.6774,63.6627,63.67,93102.0
2019-07-09 12:05:00,86.78,86.78,86.77,86.77,37825.0,63.67,63.67,63.6627,63.6627,37825.0
2019-07-09 12:10:00,86.77,86.79,86.76,86.78,24532.0,63.6627,63.6774,63.6554,63.67,24532.0
2019-07-09 12:15:00,86.79,86.8,86.78,86.78,25375.0,63.6774,63.6847,63.67,63.67,25375.0
2019-07-09 12:20:00,86.79,86.79,86.77,86.77,38714.0,63.6774,63.6774,63.6627,63.6627,38714.0
2019-07-09 12:25:00,86.78,86.78,86.77,86.77,25603.0,63.67,63.67,63.6627,63.6627,25603.0
2019-07-09 12:30:00,86.77,86.77,86.76,86.77,39805.0,63.6627,63.6627,63.6554,63.6627,39805.0
2019-07-09 12:35:00,86.77,86.77,86.76,86.77,53402.0,63.6627,63.6627,63.6554,63.6627,53402.0
2019-07-09 12:40:00,86.77,86.77,86.76,86.77,66115.0,63.6627,63.6627,63.6554,63.6627,66115.0
2019-07-09 12:45:00,86.77,86.77,86.76,86.76,7364.0,63.6627,63.6627,63.6554,63.6554,7364.0
2019-07-09 12:50:00,86.76,86.77,86.76,86.76,9230.0,63.6554,63.6627,63.6554,63.6554,9230.0
2019-07-09 12:55:00,86.77,86.77,86.74,86.75,214964.0,63.6627,63.6627,63.6407,63.648,214964.0
2019-07-09 13:00:00,86.75,86.75,86.74,86.75,17236.0,63.648,63.648,63.6407,63.648,17236.0
2019-07-09 13:05:00,86.75,86.76,86.74,86.75,40277.0,63.648,63.6554,63.6407,63.648,40277.0
2019-07-09 13:10:00,86.75,86.76,86.74,86.75,104898.0,63.648,63.6554,63.6407,63.648,104898.0
2019-07-09 13:15:00,86.75,86.75,86.74,86.75,22475.0,63.648,63.648,63.6407,63.648,22475.0
2019-07-09 13:20:00,86.75,86.76,86.74,86.75,36559.0,63.648,63.6554,63.6407,63.648,36559.0
2019-07-09 13:25:00,86.75,86.76,86.75,86.76,3260.0,63.648,63.6554,63.648,63.6554,3260.0
2019-07-09 13:30:00,86.76,86.76,86.75,86.75,14126.0,63.6554,63.6554,63.648,63.648,14126.0
2019-07-09 13:35:00,86.76,86.76,86.74,86.75,83974.0,63.6554,63.6554,63.6407,63.648,83974.0
2019-07-09 13:40:00,86.75,86.75,86.74,86.75,7356.0,63.648,63.648,63.6407,63.648,7356.0
2019-07-09 13:45:00,86.75,86.76,86.74,86.75,93996.0,63.648,63.6554,63.6407,63.648,93996.0
2019-07-09 13:50:00,86.76,86.76,86.75,86.76,8373.0,63.6554,63.6554,63.648,63.6554,8373.0
2019-07-09 13:55:00,86.76,86.76,86.75,86.76,18934.0,63.6554,63.6554,63.648,63.6554,18934.0
2019-07-09 14:00:00,86.76,86.76,86.74,86.75,158566.0,63.6554,63.6554,63.6407,63.648,158566.0
2019-07-09 14:05:00,86.75,86.75,86.74,86.75,47237.0,63.648,63.648,63.6407,63.648,47237.0
2019-07-09 14:10:00,86.75,86.76,86.74,86.76,47078.0,63.648,63.6554,63.6407,63.6554,47078.0
2019-07-09 14:15:00,86.76,86.77,86.75,86.77,37121.0,63.6554,63.6627,63.648,63.6627,37121.0
2019-07-09 14:20:00,86.77,86.77,86.75,86.76,106770.0,63.6627,63.6627,63.648,63.6554,106770.0
2019-07-09 14:25:00,86.76,86.76,86.74,86.75,124432.0,63.6554,63.6554,63.6407,63.648,124432.0
2019-07-09 14:30:00,86.75,86.75,86.73,86.74,125148.0,63.648,63.648,63.6334,63.6407,125148.0
2019-07-09 14:35:00,86.73,86.74,86.72,86.73,52432.0,63.6334,63.6407,63.626,63.6334,52432.0
2019-07-09 14:40:00,86.73,86.73,86.72,86.73,14641.0,63.6334,63.6334,63.626,63.6334,14641.0
2019-07-09 14:45:00,86.73,86.75,86.72,86.73,322618.0,63.6334,63.648,63.626,63.6334,322618.0
2019-07-09 14:50:00,86.73,86.74,86.73,86.73,72998.0,63.6334,63.6407,63.6334,63.6334,72998.0
2019-07-09 14:55:00,86.73,86.74,86.72,86.72,60626.0,63.6334,63.6407,63.626,63.626,60626.0
2019-07-09 15:00:00,86.72,86.76,86.71,86.73,539568.0,63.626,63.6554,63.6187,63.6334,539568.0
2019-07-09 15:05:00,86.73,86.76,86.72,86.73,789618.0,63.6334,63.6554,63.626,63.6334,789618.0
2019-07-09 15:10:00,86.73,86.73,86.71,86.73,275982.0,63.6334,63.6334,63.6187,63.6334,275982.0
2019-07-09 15:15:00,86.73,86.73,86.72,86.73,31193.0,63.6334,63.6334,63.626,63.6334,31193.0
2019-07-09 15:20:00,86.73,86.73,86.71,86.72,68351.0,63.6334,63.6334,63.6187,63.626,68351.0
2019-07-09 15:25:00,86.71,86.72,86.7,86.72,115600.0,63.6187,63.626,63.6113,63.626,115600.0
2019-07-09 15:30:00,86.72,86.73,86.71,86.73,64882.0,63.626,63.6334,63.6187,63.6334,64882.0
2019-07-09 15:35:00,86.73,86.75,86.72,86.74,96302.0,63.6334,63.648,63.626,63.6407,96302.0
2019-07-09 15:40:00,86.74,86.75,86.73,86.73,218476.0,63.6407,63.648,63.6334,63.6334,218476.0
2019-07-09 15:45:00,86.73,86.76,86.73,86.76,144604.0,63.6334,63.6554,63.6334,63.6554,144604.0
2019-07-09 15:50:00,86.76,86.8,86.75,86.8,407005.0,63.6554,63.6847,63.648,63.6847,407005.0
2019-07-09 15:55:00,86.8,86.8,86.73,86.74,1738047.0,63.6847,63.6847,63.6334,63.6407,1738047.0
2019-07-10 09:30:00,86.9,86.98,86.89,86.97,345474.0,63.7581,63.8168,63.7507,63.8094,345474.0
2019-07-10 09:35:00,86.97,87.01,86.97,87.0,938472.0,63.8094,63.8388,63.8094,63.8315,938472.0
2019-07-10 09:40:00,87.0,87.02,86.99,87.01,168507.0,63.8315,63.8461,63.8241,63.8388,168507.0
2019-07-10 09:45:00,87.01,87.04,87.01,87.04,259293.0,63.8388,63.8608,63.8388,63.8608,259293.0
2019-07-10 09:50:00,87.03,87.08,87.03,87.08,973510.0,63.8535,63.8902,63.8535,63.8902,973510.0
2019-07-10 09:55:00,87.07,87.08,87.05,87.05,641286.0,63.8828,63.8902,63.8681,63.8681,641286.0
2019-07-10 10:00:00,87.06,87.07,87.05,87.06,265845.0,63.8755,63.8828,63.8681,63.8755,265845.0
2019-07-10 10:05:00,87.06,87.06,87.04,87.04,242674.0,63.8755,63.8755,63.8608,63.8608,242674.0
2019-07-10 10:10:00,87.04,87.04,86.98,86.99,202190.0,63.8608,63.8608,63.8168,63.8241,202190.0
2019-07-10 10:15:00,86.99,87.01,86.99,87.0,130982.0,63.8241,63.8388,63.8241,63.8315,130982.0
2019-07-10 10:20:00,87.0,87.01,86.98,87.0,312812.0,63.8315,63.8388,63.8168,63.8315,312812.0
2019-07-10 10:25:00,87.01,87.01,86.96,86.96,509314.0,63.8388,63.8388,63.8021,63.8021,509314.0
2019-07-10 10:30:00,86.97,87.0,86.96,86.98,252163.0,63.8094,63.8315,63.8021,63.8168,252163.0
2019-07-10 10:35:00,86.99,87.05,86.98,87.05,274193.0,63.8241,63.8681,63.8168,63.8681,274193.0
2019-07-10 10:40:00,87.05,87.05,86.99,87.03,120517.0,63.8681,63.8681,63.8241,63.8535,120517.0
2019-07-10 10:45:00,87.02,87.07,87.01,87.03,320295.0,63.8461,63.8828,63.8388,63.8535,320295.0
2019-07-10 10:50:00,87.03,87.03,86.98,86.98,86565.0,63.8535,63.8535,63.8168,63.8168,86565.0
2019-07-10 10:55:00,86.98,87.01,86.97,86.98,1073815.0,63.8168,63.8388,63.8094,63.8168,1073815.0
2019-07-10 11:00:00,86.98,87.0,86.96,86.98,312116.0,63.8168,63.8315,63.8021,63.8168,312116.0
2019-07-10 11:05:00,86.98,86.98,86.94,86.94,153641.0,63.8168,63.8168,63.7874,63.7874,153641.0
2019-07-10 11:10:00,86.95,86.97,86.94,86.97,61862.0,63.7948,63.8094,63.7874,63.8094,61862.0
2019-07-10 11:15:00,86.97,86.98,86.94,86.95,35277.0,63.8094,63.8168,63.7874,63.7948,35277.0
2019-07-10 11:20:00,86.94,86.97,86.93,86.96,213495.0,63.7874,63.8094,63.7801,63.8021,213495.0
2019-07-10 11:25:00,86.95,86.98,86.93,86.93,58421.0,63.7948,63.8168,63.7801,63.7801,58421.0
2019-07-10 11:30:00,86.93,86.97,86.93,86.96,461298.0,63.7801,63.8094,63.7801,63.8021,461298.0
2019-07-10 11:35:00,86.96,86.97,86.95,86.95,68940.0,63.8021,63.8094,63.7948,63.7948,68940.0
2019-07-10 11:40:00,86.95,86.97,86.95,86.95,76077.0,63.7948,63.8094,63.7948,63.7948,76077.0
2019-07-10 11:45:00,86.96,86.98,86.95,86.97,82481.0,63.8021,63.8168,63.7948,63.8094,82481.0
2019-07-10 11:50:00,86.97,86.98,86.96,86.97,76400.0,63.8094,63.8168,63.8021,63.8094,76400.0
2019-07-10 11:55:00,86.97,86.98,86.95,86.96,42811.0,63.8094,63.8168,63.7948,63.8021,42811.0
2019-07-10 12:00:00,86.96,86.98,86.95,86.95,59211.0,63.8021,63.8168,63.7948,63.7948,59211.0
2019-07-10 12:05:00,86.96,86.98,86.95,86.97,657102.0,63.8021,63.8168,63.7948,63.8094,657102.0
2019-07-10 12:10:00,86.96,86.97,86.95,86.95,47596.0,63.8021,63.8094,63.7948,63.7948,47596.0
2019-07-10 12:15:00,86.95,86.97,86.95,86.96,99535.0,63.7948,63.8094,63.7948,63.8021,99535.0
2019-07-10 12:20:00,86.97,86.97,86.95,86.95,40751.0,63.8094,63.8094,63.7948,63.7948,40751.0
2019-07-10 12:25:00,86.95,86.98,86.95,86.98,30142.0,63.7948,63.8168,63.7948,63.8168,30142.0
2019-07-10 12:30:00,86.98,87.0,86.97,87.0,85108.0,63.8168,63.8315,63.8094,63.8315,85108.0
2019-07-10 12:35:00,86.99,87.03,86.99,87.01,278020.0,63.8241,63.8535,63.8241,63.8388,278020.0
2019-07-10 12:40:00,87.0,87.04,87.0,87.03,300685.0,63.8315,63.8608,63.8315,63.8535,300685.0
2019-07-10 12:45:00,87.02,87.03,87.01,87.02,112124.0,63.8461,63.8535,63.8388,63.8461,112124.0
2019-07-10 12:50:00,87.02,87.03,87.01,87.02,53781.0,63.8461,63.8535,63.8388,63.8461,53781.0
2019-07-10 12:55:00,87.02,87.02,87.0,87.02,63050.0,63.8461,63.8461,63.8315,63.8461,63050.0
2019-07-10 13:00:00,87.02,87.03,87.0,87.0,114241.0,63.8461,63.8535,63.8315,63.8315,114241.0
2019-07-10 13:05:00,87.0,87.02,86.99,87.0,26010.0,63.8315,63.8461,63.8241,63.8315,26010.0
2019-07-10 13:10:00,87.0,87.01,87.0,87.0,15981.0,63.8315,63.8388,63.8315,63.8315,15981.0
2019-07-10 13:15:00,87.01,87.02,87.0,87.02,140176.0,63.8388,63.8461,63.8315,63.8461,140176.0
2019-07-10 13:20:00,87.01,87.03,87.01,87.02,89382.0,63.8388,63.8535,63.8388,63.8461,89382.0
2019-07-10 13:25:00,87.03,87.03,87.02,87.03,176196.0,63.8535,63.8535,63.8461,63.8535,176196.0
2019-07-10 13:30:00,87.02,87.04,87.02,87.03,262125.0,63.8461,63.8608,63.8461,63.8535,262125.0
2019-07-10 13:35:00,87.03,87.04,87.02,87.03,67913.0,63.8535,63.8608,63.8461,63.8535,67913.0
2019-07-10 13:40:00,87.04,87.04,87.03,87.04,38991.0,63.8608,63.8608,63.8535,63.8608,38991.0
2019-07-10 13:45:00,87.04,87.05,87.03,87.05,165073.0,63.8608,63.8681,63.8535,63.8681,165073.0
2019-07-10 13:50:00,87.05,87.05,87.04,87.05,6393.0,63.8681,63.8681,63.8608,63.8681,6393.0
2019-07-10 13:55:00,87.05,87.05,87.02,87.03,201635.0,63.8681,63.8681,63.8461,63.8535,201635.0
2019-07-10 14:00:00,87.03,87.05,87.02,87.04,166397.0,63.8535,63.8681,63.8461,63.8608,166397.0
2019-07-10 14:05:00,87.05,87.05,87.02,87.03,105750.0,63.8681,63.8681,63.8461,63.8535,105750.0
2019-07-10 14:10:00,87.03,87.03,87.01,87.02,32319.0,63.8535,63.8535,63.8388,63.8461,32319.0
2019-07-10 14:15:00,87.02,87.02,86.99,86.99,39329.0,63.8461,63.8461,63.8241,63.8241,39329.0
2019-07-10 14:20:00,86.99,87.0,86.96,86.97,87193.0,63.8241,63.8315,63.8021,63.8094,87193.0
2019-07-10 14:25:00,86.97,86.99,86.96,86.97,49721.0,63.8094,63.8241,63.8021,63.8094,49721.0
2019-07-10 14:30:00,86.98,87.0,86.97,86.99,37687.0,63.8168,63.8315,63.8094,63.8241,37687.0
2019-07-10 14:35:00,86.98,86.99,86.96,86.96,23277.0,63.8168,63.8241,63.8021,63.8021,23277.0
2019-07-10 14:40:00,86.97,86.97,86.95,86.96,48445.0,63.8094,63.8094,63.7948,63.8021,48445.0
2019-07-10 14:45:00,86.95,86.96,86.93,86.94,18629.0,63.7948,63.8021,63.7801,63.7874,18629.0
2019-07-10 14:50:00,86.93,86.95,86.92,86.95,52951.0,63.7801,63.7948,63.7728,63.7948,52951.0
2019-07-10 14:55:00,86.95,86.96,86.93,86.95,67090.0,63.7948,63.8021,63.7801,63.7948,67090.0
2019-07-10 15:00:00,86.95,86.96,86.91,86.92,39189.0,63.7948,63.8021,63.7654,63.7728,39189.0
2019-07-10 15:05:00,86.92,86.94,86.91,86.94,68970.0,63.7728,63.7874,63.7654,63.7874,68970.0
2019-07-10 15:10:00,86.93,86.94,86.93,86.94,82017.0,63.7801,63.7874,63.7801,63.7874,82017.0
2019-07-10 15:15:00,86.93,86.95,86.91,86.91,97695.0,63.7801,63.7948,63.7654,63.7654,97695.0
2019-07-10 15:20:00,86.91,86.93,86.9,86.93,276282.0,63.7654,63.7801,63.7581,63.7801,276282.0
2019-07-10 15:25:00,86.93,86.95,86.93,86.94,73240.0,63.7801,63.7948,63.7801,63.7874,73240.0
2019-07-10 15:30:00,86.94,86.96,86.93,86.95,117119.0,63.7874,63.8021,63.7801,63.7948,117119.0
2019-07-10 15:35:00,86.95,86.96,86.89,86.9,97169.0,63.7948,63.8021,63.7507,63.7581,97169.0
2019-07-10 15:40:00,86.9,86.94,86.89,86.92,215720.0,63.7581,63.7874,63.7507,63.7728,215720.0
2019-07-10 15:45:00,86.93,86.93,86.9,86.91,76361.0,63.7801,63.7801,63.7581,63.7654,76361.0
2019-07-10 15:50:00,86.91,86.95,86.9,86.94,212308.0,63.7654,63.7948,63.7581,63.7874,212308.0
2019-07-10 15:55:00,86.95,86.98,86.91,86.96,1266968.0,63.7948,63.8168,63.7654,63.8021,1266968.0
2019-07-11 09:30:00,87.0,87.01,86.93,86.96,132101.0,63.8315,63.8388,63.7801,63.8021,132101.0
2019-07-11 09:35:00,86.95,86.97,86.95,86.97,65194.0,63.7948,63.8094,63.7948,63.8094,65194.0
2019-07-11 09:40:00,86.97,86.97,86.94,86.96,51716.0,63.8094,63.8094,63.7874,63.8021,51716.0
2019-07-11 09:45:00,86.96,86.98,86.96,86.97,296035.0,63.8021,63.8168,63.8021,63.8094,296035.0
2019-07-11 09:50:00,86.97,86.98,86.96,86.97,113233.0,63.8094,63.8168,63.8021,63.8094,113233.0
2019-07-11 09:55:00,86.97,86.97,86.96,86.97,35089.0,63.8094,63.8094,63.8021,63.8094,35089.0
2019-07-11 10:00:00,86.97,86.98,86.96,86.96,167525.0,63.8094,63.8168,63.8021,63.8021,167525.0
2019-07-11 10:05:00,86.96,86.96,86.92,86.93,249273.0,63.8021,63.8021,63.7728,63.7801,249273.0
2019-07-11 10:10:00,86.92,86.93,86.91,86.91,148107.0,63.7728,63.7801,63.7654,63.7654,148107.0
2019-07-11 10:15:00,86.92,86.92,86.9,86.92,219580.0,63.7728,63.7728,63.7581,63.7728,219580.0
2019-07-11 10:20:00,86.92,86.92,86.9,86.91,254430.0,63.7728,63.7728,63.7581,63.7654,254430.0
2019-07-11 10:25:00,86.91,86.91,86.89,86.9,135037.0,63.7654,63.7654,63.7507,63.7581,135037.0
2019-07-11 10:30:00,86.9,86.9,86.86,86.87,244252.0,63.7581,63.7581,63.7287,63.7361,244252.0
2019-07-11 10:35:00,86.87,86.87,86.86,86.87,31633.0,63.7361,63.7361,63.7287,63.7361,31633.0
2019-07-11 10:40:00,86.87,86.87,86.86,86.87,79502.0,63.7361,63.7361,63.7287,63.7361,79502.0
2019-07-11 10:45:00,86.87,86.87,86.86,86.86,228328.0,63.7361,63.7361,63.7287,63.7287,228328.0
2019-07-11 10:50:00,86.87,86.88,86.86,86.88,264776.0,63.7361,63.7434,63.7287,63.7434,264776.0
2019-07-11 10:55:00,86.88,86.88,86.87,86.88,95179.0,63.7434,63.7434,63.7361,63.7434,95179.0
2019-07-11 11:00:00,86.88,86.88,86.87,86.88,50678.0,63.7434,63.7434,63.7361,63.7434,50678.0
2019-07-11 11:05:00,86.88,86.89,86.87,86.89,63939.0,63.7434,63.7507,63.7361,63.7507,63939.0
2019-07-11 11:10:00,86.89,86.91,86.88,86.91,94723.0,63.7507,63.7654,63.7434,63.7654,94723.0
2019-07-11 11:15:00,86.91,86.93,86.91,86.92,42353.0,63.7654,63.7801,63.7654,63.7728,42353.0
2019-07-11 11:20:00,86.92,86.93,86.92,86.93,36758.0,63.7728,63.7801,63.7728,63.7801,36758.0
2019-07-11 11:25:00,86.93,86.93,86.92,86.93,34905.0,63.7801,63.7801,63.7728,63.7801,34905.0
2019-07-11 11:30:00,86.92,86.93,86.91,86.92,135043.0,63.7728,63.7801,63.7654,63.7728,135043.0
2019-07-11 11:35:00,86.92,86.94,86.92,86.93,160781.0,63.7728,63.7874,63.7728,63.7801,160781.0
2019-07-11 11:40:00,86.93,86.94,86.91,86.93,38370.0,63.7801,63.7874,63.7654,63.7801,38370.0
2019-07-11 11:45:00,86.92,86.93,86.91,86.92,32484.0,63.7728,63.7801,63.7654,63.7728,32484.0
2019-07-11 11:50:00,86.92,86.93,86.92,86.93,30455.0,63.7728,63.7801,63.7728,63.7801,30455.0
2019-07-11 11:55:00,86.93,86.93,86.92,86.93,22973.0,63.7801,63.7801,63.7728,63.7801,22973.0
2019-07-11 12:00:00,86.92,86.94,86.92,86.94,50485.0,63.7728,63.7874,63.7728,63.7874,50485.0
2019-07-11 12:05:00,86.93,86.94,86.93,86.94,92021.0,63.7801,63.7874,63.7801,63.7874,92021.0
2019-07-11 12:10:00,86.94,86.94,86.91,86.92,307492.0,63.7874,63.7874,63.7654,63.7728,307492.0
2019-07-11 12:15:00,86.91,86.92,86.91,86.92,16239.0,63.7654,63.7728,63.7654,63.7728,16239.0
2019-07-11 12:20:00,86.92,86.92,86.91,86.92,22475.0,63.7728,63.7728,63.7654,63.7728,22475.0
2019-07-11 12:25:00,86.92,86.92,86.91,86.91,48483.0,63.7728,63.7728,63.7654,63.7654,48483.0
2019-07-11 12:30:00,86.91,86.92,86.91,86.92,7800.0,63.7654,63.7728,63.7654,63.7728,7800.0
2019-07-11 12:35:00,86.92,86.92,86.91,86.91,18864.0,63.7728,63.7728,63.7654,63.7654,18864.0
2019-07-11 12:40:00,86.92,86.92,86.91,86.91,8909.0,63.7728,63.7728,63.7654,63.7654,8909.0
2019-07-11 12:45:00,86.91,86.92,86.91,86.92,46376.0,63.7654,63.7728,63.7654,63.7728,46376.0
2019-07-11 12:50:00,86.92,86.92,86.89,86.91,169452.0,63.7728,63.7728,63.7507,63.7654,169452.0
2019-07-11 12:55:00,86.91,86.91,86.9,86.91,18062.0,63.7654,63.7654,63.7581,63.7654,18062.0
2019-07-11 13:00:00,86.9,86.91,86.84,86.87,479133.0,63.7581,63.7654,63.7141,63.7361,479133.0
2019-07-11 13:05:00,86.87,86.87,86.83,86.83,449130.0,63.7361,63.7361,63.7067,63.7067,449130.0
2019-07-11 13:10:00,86.83,86.84,86.83,86.83,36017.0,63.7067,63.7141,63.7067,63.7067,36017.0
2019-07-11 13:15:00,86.83,86.85,86.83,86.83,244799.0,63.7067,63.7214,63.7067,63.7067,244799.0
2019-07-11 13:20:00,86.84,86.84,86.81,86.82,58151.0,63.7141,63.7141,63.6921,63.6994,58151.0
2019-07-11 13:25:00,86.82,86.83,86.77,86.78,362515.0,63.6994,63.7067,63.6627,63.67,362515.0
2019-07-11 13:30:00,86.78,86.78,86.74,86.76,1916022.0,63.67,63.67,63.6407,63.6554,1916022.0
2019-07-11 13:35:00,86.76,86.78,86.73,86.78,442892.0,63.6554,63.67,63.6334,63.67,442892.0
2019-07-11 13:40:00,86.78,86.78,86.7,86.7,922610.0,63.67,63.67,63.6113,63.6113,922610.0
2019-07-11 13:45:00,86.7,86.71,86.69,86.71,171405.0,63.6113,63.6187,63.604,63.6187,171405.0
2019-07-11 13:50:00,86.71,86.72,86.7,86.72,125546.0,63.6187,63.626,63.6113,63.626,125546.0
2019-07-11 13:55:00,86.72,86.73,86.71,86.72,171786.0,63.626,63.6334,63.6187,63.626,171786.0
2019-07-11 14:00:00,86.72,86.73,86.72,86.73,432603.0,63.626,63.6334,63.626,63.6334,432603.0
2019-07-11 14:05:00,86.73,86.74,86.7,86.7,195860.0,63.6334,63.6407,63.6113,63.6113,195860.0
2019-07-11 14:10:00,86.71,86.71,86.7,86.71,63027.0,63.6187,63.6187,63.6113,63.6187,63027.0
2019-07-11 14:15:00,86.71,86.71,86.67,86.68,544257.0,63.6187,63.6187,63.5893,63.5967,544257.0
2019-07-11 14:20:00,86.68,86.72,86.67,86.71,176561.0,63.5967,63.626,63.5893,63.6187,176561.0
2019-07-11 14:25:00,86.71,86.73,86.7,86.72,224275.0,63.6187,63.6334,63.6113,63.626,224275.0
2019-07-11 14:30:00,86.73,86.77,86.72,86.77,461215.0,63.6334,63.6627,63.626,63.6627,461215.0
2019-07-11 14:35:00,86.77,86.78,86.76,86.78,93805.0,63.6627,63.67,63.6554,63.67,93805.0
2019-07-11 14:40:00,86.78,86.81,86.77,86.8,461834.0,63.67,63.6921,63.6627,63.6847,461834.0
2019-07-11 14:45:00,86.8,86.82,86.79,86.8,298931.0,63.6847,63.6994,63.6774,63.6847,298931.0
2019-07-11 14:50:00,86.8,86.81,86.79,86.79,72903.0,63.6847,63.6921,63.6774,63.6774,72903.0
2019-07-11 14:55:00,86.8,86.8,86.78,86.79,63571.0,63.6847,63.6847,63.67,63.6774,63571.0
2019-07-11 15:00:00,86.79,86.8,86.78,86.8,67088.0,63.6774,63.6847,63.67,63.6847,67088.0
2019-07-11 15:05:00,86.8,86.81,86.79,86.8,56018.0,63.6847,63.6921,63.6774,63.6847,56018.0
2019-07-11 15:10:00,86.81,86.81,86.8,86.81,40293.0,63.6921,63.6921,63.6847,63.6921,40293.0
2019-07-11 15:15:00,86.81,86.82,86.8,86.82,81847.0,63.6921,63.6994,63.6847,63.6994,81847.0
2019-07-11 15:20:00,86.81,86.82,86.81,86.81,93723.0,63.6921,63.6994,63.6921,63.6921,93723.0
2019-07-11 15:25:00,86.81,86.82,86.8,86.8,87292.0,63.6921,63.6994,63.6847,63.6847,87292.0
2019-07-11 15:30:00,86.8,86.82,86.8,86.81,119705.0,63.6847,63.6994,63.6847,63.6921,119705.0
2019-07-11 15:35:00,86.81,86.82,86.81,86.81,73492.0,63.6921,63.6994,63.6921,63.6921,73492.0
2019-07-11 15:40:00,86.81,86.82,86.79,86.81,1253011.0,63.6921,63.6994,63.6774,63.6921,1253011.0
2019-07-11 15:45:00,86.81,86.85,86.81,86.84,396488.0,63.6921,63.7214,63.6921,63.7141,396488.0
2019-07-11 15:50:00,86.85,86.87,86.82,86.82,869944.0,63.7214,63.7361,63.6994,63.6994,869944.0
2019-07-11 15:55:00,86.82,86.83,86.8,86.8,1115314.0,63.6994,63.7067,63.6847,63.6847,1115314.0
2019-07-12 09:30:00,86.83,86.83,86.74,86.75,257030.0,63.7067,63.7067,63.6407,63.648,257030.0
2019-07-12 09:35:00,86.75,86.78,86.73,86.76,228034.0,63.648,63.67,63.6334,63.6554,228034.0
2019-07-12 09:40:00,86.77,86.77,86.74,86.75,76488.0,63.6627,63.6627,63.6407,63.648,76488.0
2019-07-12 09:45:00,86.75,86.78,86.74,86.77,223218.0,63.648,63.67,63.6407,63.6627,223218.0
2019-07-12 09:50:00,86.77,86.77,86.76,86.77,110871.0,63.6627,63.6627,63.6554,63.6627,110871.0
2019-07-12 09:55:00,86.77,86.79,86.76,86.79,761433.0,63.6627,63.6774,63.6554,63.6774,761433.0
2019-07-12 10:00:00,86.79,86.79,86.75,86.76,403169.0,63.6774,63.6774,63.648,63.6554,403169.0
2019-07-12 10:05:00,86.76,86.79,86.75,86.79,146640.0,63.6554,63.6774,63.648,63.6774,146640.0
2019-07-12 10:10:00,86.79,86.79,86.77,86.78,243513.0,63.6774,63.6774,63.6627,63.67,243513.0
2019-07-12 10:15:00,86.78,86.78,86.77,86.78,317902.0,63.67,63.67,63.6627,63.67,317902.0
2019-07-12 10:20:00,86.78,86.78,86.73,86.75,838104.0,63.67,63.67,63.6334,63.648,838104.0
2019-07-12 10:25:00,86.75,86.75,86.73,86.75,44258.0,63.648,63.648,63.6334,63.648,44258.0
2019-07-12 10:30:00,86.75,86.77,86.74,86.75,31701.0,63.648,63.6627,63.6407,63.648,31701.0
2019-07-12 10:35:00,86.75,86.75,86.72,86.72,37363.0,63.648,63.648,63.626,63.626,37363.0
2019-07-12 10:40:00,86.73,86.73,86.72,86.73,26795.0,63.6334,63.6334,63.626,63.6334,26795.0
2019-07-12 10:45:00,86.72,86.75,86.72,86.75,56501.0,63.626,63.648,63.626,63.648,56501.0
2019-07-12 10:50:00,86.74,86.76,86.74,86.75,44263.0,63.6407,63.6554,63.6407,63.648,44263.0
2019-07-12 10:55:00,86.75,86.76,86.74,86.75,75065.0,63.648,63.6554,63.6407,63.648,75065.0
2019-07-12 11:00:00,86.74,86.75,86.74,86.74,32917.0,63.6407,63.648,63.6407,63.6407,32917.0
2019-07-12 11:05:00,86.74,86.75,86.74,86.74,8409.0,63.6407,63.648,63.6407,63.6407,8409.0
2019-07-12 11:10:00,86.75,86.78,86.74,86.78,57668.0,63.648,63.67,63.6407,63.67,57668.0
2019-07-12 11:15:00,86.77,86.81,86.77,86.79,134652.0,63.6627,63.6921,63.6627,63.6774,134652.0
2019-07-12 11:20:00,86.79,86.8,86.78,86.8,66037.0,63.6774,63.6847,63.67,63.6847,66037.0
2019-07-12 11:25:00,86.8,86.8,86.79,86.8,81708.0,63.6847,63.6847,63.6774,63.6847,81708.0
2019-07-12 11:30:00,86.8,86.81,86.79,86.81,99230.0,63.6847,63.6921,63.6774,63.6921,99230.0
2019-07-12 11:35:00,86.81,86.82,86.8,86.81,54648.0,63.6921,63.6994,63.6847,63.6921,54648.0
2019-07-12 11:40:00,86.81,86.81,86.8,86.81,35052.0,63.6921,63.6921,63.6847,63.6921,35052.0
2019-07-12 11:45:00,86.81,86.83,86.8,86.81,99892.0,63.6921,63.7067,63.6847,63.6921,99892.0
2019-07-12 11:50:00,86.81,86.81,86.8,86.81,39612.0,63.6921,63.6921,63.6847,63.6921,39612.0
2019-07-12 11:55:00,86.81,86.82,86.8,86.82,47292.0,63.6921,63.6994,63.6847,63.6994,47292.0
2019-07-12 12:00:00,86.83,86.84,86.82,86.83,34217.0,63.7067,63.7141,63.6994,63.7067,34217.0
2019-07-12 12:05:00,86.83,86.83,86.81,86.81,29073.0,63.7067,63.7067,63.6921,63.6921,29073.0
2019-07-12 12:10:00,86.81,86.82,86.8,86.81,62493.0,63.6921,63.6994,63.6847,63.6921,62493.0
2019-07-12 12:15:00,86.82,86.82,86.81,86.81,6511.0,63.6994,63.6994,63.6921,63.6921,6511.0
2019-07-12 12:20:00,86.81,86.82,86.81,86.81,5895.0,63.6921,63.6994,63.6921,63.6921,5895.0
2019-07-12 12:25:00,86.81,86.83,86.81,86.83,43236.0,63.6921,63.7067,63.6921,63.7067,43236.0
2019-07-12 12:30:00,86.83,86.85,86.82,86.83,86888.0,63.7067,63.7214,63.6994,63.7067,86888.0
2019-07-12 12:35:00,86.83,86.85,86.83,86.84,101394.0,63.7067,63.7214,63.7067,63.7141,101394.0
2019-07-12 12:40:00,86.85,86.85,86.82,86.84,46517.0,63.7214,63.7214,63.6994,63.7141,46517.0
2019-07-12 12:45:00,86.84,86.88,86.83,86.88,99927.0,63.7141,63.7434,63.7067,63.7434,99927.0
2019-07-12 12:50:00,86.88,86.9,86.88,86.89,74997.0,63.7434,63.7581,63.7434,63.7507,74997.0
2019-07-12 12:55:00,86.89,86.9,86.87,86.88,423038.0,63.7507,63.7581,63.7361,63.7434,423038.0
2019-07-12 13:00:00,86.89,86.9,86.87,86.88,141026.0,63.7507,63.7581,63.7361,63.7434,141026.0
2019-07-12 13:05:00,86.88,86.89,86.86,86.88,146234.0,63.7434,63.7507,63.7287,63.7434,146234.0
2019-07-12 13:10:00,86.88,86.88,86.85,86.85,16731.0,63.7434,63.7434,63.7214,63.7214,16731.0
2019-07-12 13:15:00,86.85,86.87,86.85,86.86,38074.0,63.7214,63.7361,63.7214,63.7287,38074.0
2019-07-12 13:20:00,86.86,86.87,86.85,86.86,21449.0,63.7287,63.7361,63.7214,63.7287,21449.0
2019-07-12 13:25:00,86.87,86.87,86.86,86.86,3945.0,63.7361,63.7361,63.7287,63.7287,3945.0
2019-07-12 13:30:00,86.86,86.87,86.86,86.86,14906.0,63.7287,63.7361,63.7287,63.7287,14906.0
2019-07-12 13:35:00,86.86,86.87,86.86,86.86,12811.0,63.7287,63.7361,63.7287,63.7287,12811.0
2019-07-12 13:40:00,86.87,86.87,86.85,86.86,73908.0,63.7361,63.7361,63.7214,63.7287,73908.0
2019-07-12 13:45:00,86.87,86.87,86.86,86.87,43265.0,63.7361,63.7361,63.7287,63.7361,43265.0
2019-07-12 13:50:00,86.87,86.87,86.86,86.87,9484.0,63.7361,63.7361,63.7287,63.7361,9484.0
2019-07-12 13:55:00,86.87,86.89,86.86,86.89,56755.0,63.7361,63.7507,63.7287,63.7507,56755.0
2019-07-12 14:00:00,86.88,86.89,86.86,86.87,95922.0,63.7434,63.7507,63.7287,63.7361,95922.0
2019-07-12 14:05:00,86.88,86.88,86.87,86.88,18526.0,63.7434,63.7434,63.7361,63.7434,18526.0
2019-07-12 14:10:00,86.88,86.89,86.87,86.89,39808.0,63.7434,63.7507,63.7361,63.7507,39808.0
2019-07-12 14:15:00,86.89,86.9,86.88,86.89,41866.0,63.7507,63.7581,63.7434,63.7507,41866.0
2019-07-12 14:20:00,86.9,86.91,86.89,86.9,227672.0,63.7581,63.7654,63.7507,63.7581,227672.0
2019-07-12 14:25:00,86.9,86.91,86.89,86.91,63342.0,63.7581,63.7654,63.7507,63.7654,63342.0
2019-07-12 14:30:00,86.91,86.91,86.9,86.91,17417.0,63.7654,63.7654,63.7581,63.7654,17417.0
2019-07-12 14:35:00,86.91,86.91,86.9,86.91,70174.0,63.7654,63.7654,63.7581,63.7654,70174.0
2019-07-12 14:40:00,86.9,86.91,86.9,86.9,225264.0,63.7581,63.7654,63.7581,63.7581,225264.0
2019-07-12 14:45:00,86.9,86.91,86.9,86.9,37431.0,63.7581,63.7654,63.7581,63.7581,37431.0
2019-07-12 14:50:00,86.9,86.91,86.88,86.9,218028.0,63.7581,63.7654,63.7434,63.7581,218028.0
2019-07-12 14:55:00,86.9,86.9,86.89,86.9,25829.0,63.7581,63.7581,63.7507,63.7581,25829.0
2019-07-12 15:00:00,86.9,86.9,86.89,86.89,27518.0,63.7581,63.7581,63.7507,63.7507,27518.0
2019-07-12 15:05:00,86.9,86.9,86.89,86.89,24299.0,63.7581,63.7581,63.7507,63.7507,24299.0
2019-07-12 15:10:00,86.89,86.9,86.89,86.89,133825.0,63.7507,63.7581,63.7507,63.7507,133825.0
2019-07-12 15:15:00,86.89,86.9,86.88,86.9,192766.0,63.7507,63.7581,63.7434,63.7581,192766.0
2019-07-12 15:20:00,86.89,86.9,86.89,86.9,64266.0,63.7507,63.7581,63.7507,63.7581,64266.0
2019-07-12 15:25:00,86.9,86.9,86.87,86.88,64382.0,63.7581,63.7581,63.7361,63.7434,64382.0
2019-07-12 15:30:00,86.88,86.88,86.87,86.88,120859.0,63.7434,63.7434,63.7361,63.7434,120859.0
2019-07-12 15:35:00,86.88,86.89,86.87,86.89,202595.0,63.7434,63.7507,63.7361,63.7507,202595.0
2019-07-12 15:40:00,86.89,86.91,86.88,86.9,324877.0,63.7507,63.7654,63.7434,63.7581,324877.0
2019-07-12 15:45:00,86.9,86.91,86.88,86.91,782827.0,63.7581,63.7654,63.7434,63.7654,782827.0
2019-07-12 15:50:00,86.91,86.93,86.9,86.93,557657.0,63.7654,63.7801,63.7581,63.7801,557657.0
2019-07-12 15:55:00,86.93,86.94,86.88,86.92,1139405.0,63.7801,63.7874,63.7434,63.7728,1139405.0
2019-07-15 09:30:00,86.92,86.92,86.87,86.88,217217.0,63.7728,63.7728,63.7361,63.7434,217217.0
2019-07-15 09:35:00,86.88,86.88,86.86,86.88,88361.0,63.7434,63.7434,63.7287,63.7434,88361.0
2019-07-15 09:40:00,86.88,86.9,86.88,86.89,444854.0,63.7434,63.7581,63.7434,63.7507,444854.0
2019-07-15 09:45:00,86.89,86.9,86.88,86.9,802290.0,63.7507,63.7581,63.7434,63.7581,802290.0
2019-07-15 09:50:00,86.9,86.91,86.89,86.91,116145.0,63.7581,63.7654,63.7507,63.7654,116145.0
2019-07-15 09:55:00,86.91,86.92,86.9,86.92,538671.0,63.7654,63.7728,63.7581,63.7728,538671.0
2019-07-15 10:00:00,86.92,86.94,86.91,86.94,80742.0,63.7728,63.7874,63.7654,63.7874,80742.0
2019-07-15 10:05:00,86.94,86.94,86.93,86.94,51630.0,63.7874,63.7874,63.7801,63.7874,51630.0
2019-07-15 10:10:00,86.94,86.95,86.93,86.94,107758.0,63.7874,63.7948,63.7801,63.7874,107758.0
2019-07-15 10:15:00,86.94,86.98,86.94,86.97,302877.0,63.7874,63.8168,63.7874,63.8094,302877.0
2019-07-15 10:20:00,86.97,87.0,86.97,87.0,148615.0,63.8094,63.8315,63.8094,63.8315,148615.0
2019-07-15 10:25:00,87.0,87.02,86.99,87.02,130442.0,63.8315,63.8461,63.8241,63.8461,130442.0
2019-07-15 10:30:00,87.02,87.04,87.01,87.04,148084.0,63.8461,63.8608,63.8388,63.8608,148084.0
2019-07-15 10:35:00,87.03,87.04,87.0,87.01,679067.0,63.8535,63.8608,63.8315,63.8388,679067.0
2019-07-15 10:40:00,87.01,87.01,86.99,87.0,178286.0,63.8388,63.8388,63.8241,63.8315,178286.0
2019-07-15 10:45:00,87.0,87.0,86.97,87.0,162501.0,63.8315,63.8315,63.8094,63.8315,162501.0
2019-07-15 10:50:00,87.0,87.04,87.0,87.03,644235.0,63.8315,63.8608,63.8315,63.8535,644235.0
2019-07-15 10:55:00,87.03,87.04,87.02,87.04,106448.0,63.8535,63.8608,63.8461,63.8608,106448.0
2019-07-15 11:00:00,87.04,87.05,87.03,87.05,168422.0,63.8608,63.8681,63.8535,63.8681,168422.0
2019-07-15 11:05:00,87.05,87.05,87.04,87.05,53113.0,63.8681,63.8681,63.8608,63.8681,53113.0
2019-07-15 11:10:00,87.05,87.06,87.04,87.06,290855.0,63.8681,63.8755,63.8608,63.8755,290855.0
2019-07-15 11:15:00,87.06,87.06,87.05,87.06,45694.0,63.8755,63.8755,63.8681,63.8755,45694.0
2019-07-15 11:20:00,87.06,87.07,87.05,87.06,61057.0,63.8755,63.8828,63.8681,63.8755,61057.0
2019-07-15 11:25:00,87.06,87.07,87.05,87.05,64719.0,63.8755,63.8828,63.8681,63.8681,64719.0
2019-07-15 11:30:00,87.06,87.06,87.02,87.03,49240.0,63.8755,63.8755,63.8461,63.8535,49240.0
2019-07-15 11:35:00,87.03,87.05,87.02,87.05,114890.0,63.8535,63.8681,63.8461,63.8681,114890.0
2019-07-15 11:40:00,87.04,87.05,87.04,87.05,41389.0,63.8608,63.8681,63.8608,63.8681,41389.0
2019-07-15 11:45:00,87.05,87.05,87.03,87.04,95015.0,63.8681,63.8681,63.8535,63.8608,95015.0
2019-07-15 11:50:00,87.04,87.04,87.03,87.04,31537.0,63.8608,63.8608,63.8535,63.8608,31537.0
2019-07-15 11:55:00,87.04,87.05,87.03,87.04,61339.0,63.8608,63.8681,63.8535,63.8608,61339.0
2019-07-15 12:00:00,87.04,87.05,87.03,87.04,18642.0,63.8608,63.8681,63.8535,63.8608,18642.0
2019-07-15 12:05:00,87.04,87.04,87.02,87.03,47475.0,63.8608,63.8608,63.8461,63.8535,47475.0
2019-07-15 12:10:00,87.03,87.03,87.02,87.03,11409.0,63.8535,63.8535,63.8461,63.8535,11409.0
2019-07-15 12:15:00,87.03,87.04,87.01,87.02,151474.0,63.8535,63.8608,63.8388,63.8461,151474.0
2019-07-15 12:20:00,87.03,87.03,87.0,87.0,143243.0,63.8535,63.8535,63.8315,63.8315,143243.0
2019-07-15 12:25:00,87.0,87.01,87.0,87.0,54972.0,63.8315,63.8388,63.8315,63.8315,54972.0
2019-07-15 12:30:00,87.0,87.01,87.0,87.0,12443.0,63.8315,63.8388,63.8315,63.8315,12443.0
2019-07-15 12:35:00,87.0,87.02,87.0,87.01,86686.0,63.8315,63.8461,63.8315,63.8388,86686.0
2019-07-15 12:40:00,87.01,87.01,87.0,87.01,13689.0,63.8388,63.8388,63.8315,63.8388,13689.0
2019-07-15 12:45:00,87.01,87.01,87.0,87.01,21215.0,63.8388,63.8388,63.8315,63.8388,21215.0
2019-07-15 12:50:00,87.01,87.01,87.0,87.0,27610.0,63.8388,63.8388,63.8315,63.8315,27610.0
2019-07-15 12:55:00,87.0,87.01,87.0,87.01,20573.0,63.8315,63.8388,63.8315,63.8388,20573.0
2019-07-15 13:00:00,87.01,87.03,87.01,87.03,65011.0,63.8388,63.8535,63.8388,63.8535,65011.0
2019-07-15 13:05:00,87.03,87.03,87.02,87.02,24116.0,63.8535,63.8535,63.8461,63.8461,24116.0
2019-07-15 13:10:00,87.02,87.03,87.0,87.02,201388.0,63.8461,63.8535,63.8315,63.8461,201388.0
2019-07-15 13:15:00,87.02,87.03,87.01,87.02,51993.0,63.8461,63.8535,63.8388,63.8461,51993.0
2019-07-15 13:20:00,87.03,87.03,87.0,87.0,76319.0,63.8535,63.8535,63.8315,63.8315,76319.0
2019-07-15 13:25:00,87.0,87.02,87.0,87.01,33738.0,63.8315,63.8461,63.8315,63.8388,33738.0
2019-07-15 13:30:00,87.01,87.02,87.0,87.01,57851.0,63.8388,63.8461,63.8315,63.8388,57851.0
2019-07-15 13:35:00,87.01,87.03,87.01,87.03,35985.0,63.8388,63.8535,63.8388,63.8535,35985.0
2019-07-15 13:40:00,87.03,87.03,87.02,87.03,9061.0,63.8535,63.8535,63.8461,63.8535,9061.0
2019-07-15 13:45:00,87.03,87.03,87.02,87.03,15903.0,63.8535,63.8535,63.8461,63.8535,15903.0
2019-07-15 13:50:00,87.03,87.04,87.02,87.04,53315.0,63.8535,63.8608,63.8461,63.8608,53315.0
2019-07-15 13:55:00,87.04,87.04,87.03,87.04,20384.0,63.8608,63.8608,63.8535,63.8608,20384.0
2019-07-15 14:00:00,87.04,87.04,87.03,87.04,19744.0,63.8608,63.8608,63.8535,63.8608,19744.0
2019-07-15 14:05:00,87.03,87.04,87.01,87.02,159115.0,63.8535,63.8608,63.8388,63.8461,159115.0
2019-07-15 14:10:00,87.01,87.02,87.01,87.02,22452.0,63.8388,63.8461,63.8388,63.8461,22452.0
2019-07-15 14:15:00,87.02,87.04,87.01,87.04,55907.0,63.8461,63.8608,63.8388,63.8608,55907.0
2019-07-15 14:20:00,87.03,87.04,87.03,87.04,24259.0,63.8535,63.8608,63.8535,63.8608,24259.0
2019-07-15 14:25:00,87.04,87.04,87.03,87.04,18492.0,63.8608,63.8608,63.8535,63.8608,18492.0
2019-07-15 14:30:00,87.04,87.05,87.03,87.04,44213.0,63.8608,63.8681,63.8535,63.8608,44213.0
2019-07-15 14:35:00,87.04,87.05,87.04,87.04,25431.0,63.8608,63.8681,63.8608,63.8608,25431.0
2019-07-15 14:40:00,87.05,87.05,87.04,87.05,41054.0,63.8681,63.8681,63.8608,63.8681,41054.0
2019-07-15 14:45:00,87.05,87.05,87.04,87.05,111141.0,63.8681,63.8681,63.8608,63.8681,111141.0
2019-07-15 14:50:00,87.05,87.05,87.04,87.04,26675.0,63.8681,63.8681,63.8608,63.8608,26675.0
2019-07-15 14:55:00,87.05,87.05,87.02,87.04,289466.0,63.8681,63.8681,63.8461,63.8608,289466.0
2019-07-15 15:00:00,87.03,87.05,87.03,87.04,431506.0,63.8535,63.8681,63.8535,63.8608,431506.0
2019-07-15 15:05:00,87.03,87.04,87.03,87.04,56783.0,63.8535,63.8608,63.8535,63.8608,56783.0
2019-07-15 15:10:00,87.04,87.04,87.03,87.03,30548.0,63.8608,63.8608,63.8535,63.8535,30548.0
2019-07-15 15:15:00,87.04,87.04,87.03,87.04,42165.0,63.8608,63.8608,63.8535,63.8608,42165.0
2019-07-15 15:20:00,87.04,87.04,87.03,87.04,52278.0,63.8608,63.8608,63.8535,63.8608,52278.0
2019-07-15 15:25:00,87.03,87.04,87.02,87.02,49587.0,63.8535,63.8608,63.8461,63.8461,49587.0
2019-07-15 15:30:00,87.02,87.03,87.02,87.03,68440.0,63.8461,63.8535,63.8461,63.8535,68440.0
2019-07-15 15:35:00,87.02,87.03,87.02,87.03,36844.0,63.8461,63.8535,63.8461,63.8535,36844.0
2019-07-15 15:40:00,87.03,87.03,87.01,87.02,186191.0,63.8535,63.8535,63.8388,63.8461,186191.0
2019-07-15 15:45:00,87.02,87.03,87.01,87.03,91616.0,63.8461,63.8535,63.8388,63.8535,91616.0
2019-07-15 15:50:00,87.03,87.04,87.02,87.04,236744.0,63.8535,63.8608,63.8461,63.8608,236744.0
2019-07-15 15:55:00,87.04,87.04,86.99,86.99,693982.0,63.8608,63.8608,63.8241,63.8241,693982.0
2019-07-16 09:30:00,86.94,86.98,86.89,86.91,222895.0,63.7874,63.8168,63.7507,63.7654,222895.0
2019-07-16 09:35:00,86.92,86.93,86.91,86.92,40217.0,63.7728,63.7801,63.7654,63.7728,40217.0
2019-07-16 09:40:00,86.92,86.95,86.92,86.94,35173.0,63.7728,63.7948,63.7728,63.7874,35173.0
2019-07-16 09:45:00,86.94,86.95,86.92,86.92,60843.0,63.7874,63.7948,63.7728,63.7728,60843.0
2019-07-16 09:50:00,86.92,86.93,86.9,86.91,40547.0,63.7728,63.7801,63.7581,63.7654,40547.0
2019-07-16 09:55:00,86.91,86.92,86.9,86.91,39572.0,63.7654,63.7728,63.7581,63.7654,39572.0
2019-07-16 10:00:00,86.91,86.91,86.9,86.9,18516.0,63.7654,63.7654,63.7581,63.7581,18516.0
2019-07-16 10:05:00,86.9,86.91,86.89,86.91,331347.0,63.7581,63.7654,63.7507,63.7654,331347.0
2019-07-16 10:10:00,86.91,86.92,86.88,86.89,633467.0,63.7654,63.7728,63.7434,63.7507,633467.0
2019-07-16 10:15:00,86.88,86.88,86.86,86.88,100921.0,63.7434,63.7434,63.7287,63.7434,100921.0
2019-07-16 10:20:00,86.88,86.9,86.88,86.9,316901.0,63.7434,63.7581,63.7434,63.7581,316901.0
2019-07-16 10:25:00,86.9,86.91,86.89,86.91,70701.0,63.7581,63.7654,63.7507,63.7654,70701.0
2019-07-16 10:30:00,86.91,86.91,86.9,86.91,41661.0,63.7654,63.7654,63.7581,63.7654,41661.0
2019-07-16 10:35:00,86.9,86.91,86.89,86.9,36155.0,63.7581,63.7654,63.7507,63.7581,36155.0
2019-07-16 10:40:00,86.9,86.91,86.89,86.91,173570.0,63.7581,63.7654,63.7507,63.7654,173570.0
2019-07-16 10:45:00,86.91,86.91,86.9,86.91,21843.0,63.7654,63.7654,63.7581,63.7654,21843.0
2019-07-16 10:50:00,86.9,86.91,86.88,86.89,288002.0,63.7581,63.7654,63.7434,63.7507,288002.0
2019-07-16 10:55:00,86.89,86.9,86.88,86.9,95807.0,63.7507,63.7581,63.7434,63.7581,95807.0
2019-07-16 11:00:00,86.9,86.9,86.88,86.89,67640.0,63.7581,63.7581,63.7434,63.7507,67640.0
2019-07-16 11:05:00,86.89,86.89,86.88,86.89,4973.0,63.7507,63.7507,63.7434,63.7507,4973.0
2019-07-16 11:10:00,86.89,86.89,86.88,86.88,36547.0,63.7507,63.7507,63.7434,63.7434,36547.0
2019-07-16 11:15:00,86.88,86.89,86.87,86.88,44286.0,63.7434,63.7507,63.7361,63.7434,44286.0
2019-07-16 11:20:00,86.87,86.88,86.86,86.87,142030.0,63.7361,63.7434,63.7287,63.7361,142030.0
2019-07-16 11:25:00,86.86,86.87,86.85,86.86,61399.0,63.7287,63.7361,63.7214,63.7287,61399.0
2019-07-16 11:30:00,86.86,86.87,86.85,86.87,60498.0,63.7287,63.7361,63.7214,63.7361,60498.0
2019-07-16 11:35:00,86.87,86.87,86.85,86.86,52539.0,63.7361,63.7361,63.7214,63.7287,52539.0
2019-07-16 11:40:00,86.86,86.86,86.84,86.85,19977.0,63.7287,63.7287,63.7141,63.7214,19977.0
2019-07-16 11:45:00,86.85,86.86,86.84,86.86,51856.0,63.7214,63.7287,63.7141,63.7287,51856.0
2019-07-16 11:50:00,86.85,86.85,86.84,86.85,31184.0,63.7214,63.7214,63.7141,63.7214,31184.0
2019-07-16 11:55:00,86.84,86.86,86.81,86.82,144110.0,63.7141,63.7287,63.6921,63.6994,144110.0
2019-07-16 12:00:00,86.82,86.84,86.8,86.84,71659.0,63.6994,63.7141,63.6847,63.7141,71659.0
2019-07-16 12:05:00,86.84,86.85,86.82,86.83,60808.0,63.7141,63.7214,63.6994,63.7067,60808.0
2019-07-16 12:10:00,86.83,86.84,86.81,86.84,66303.0,63.7067,63.7141,63.6921,63.7141,66303.0
2019-07-16 12:15:00,86.84,86.85,86.81,86.82,120096.0,63.7141,63.7214,63.6921,63.6994,120096.0
2019-07-16 12:20:00,86.82,86.84,86.81,86.84,82940.0,63.6994,63.7141,63.6921,63.7141,82940.0
2019-07-16 12:25:00,86.84,86.86,86.83,86.84,102098.0,63.7141,63.7287,63.7067,63.7141,102098.0
2019-07-16 12:30:00,86.84,86.85,86.83,86.84,25507.0,63.7141,63.7214,63.7067,63.7141,25507.0
2019-07-16 12:35:00,86.84,86.86,86.84,86.85,31363.0,63.7141,63.7287,63.7141,63.7214,31363.0
2019-07-16 12:40:00,86.85,86.87,86.84,86.86,45850.0,63.7214,63.7361,63.7141,63.7287,45850.0
2019-07-16 12:45:00,86.86,86.86,86.84,86.84,57250.0,63.7287,63.7287,63.7141,63.7141,57250.0
2019-07-16 12:50:00,86.84,86.85,86.82,86.83,64890.0,63.7141,63.7214,63.6994,63.7067,64890.0
2019-07-16 12:55:00,86.82,86.83,86.81,86.82,291532.0,63.6994,63.7067,63.6921,63.6994,291532.0
2019-07-16 13:00:00,86.82,86.88,86.82,86.88,183383.0,63.6994,63.7434,63.6994,63.7434,183383.0
2019-07-16 13:05:00,86.87,86.88,86.85,86.86,124479.0,63.7361,63.7434,63.7214,63.7287,124479.0
2019-07-16 13:10:00,86.85,86.86,86.84,86.84,134204.0,63.7214,63.7287,63.7141,63.7141,134204.0
2019-07-16 13:15:00,86.85,86.85,86.82,86.82,121080.0,63.7214,63.7214,63.6994,63.6994,121080.0
2019-07-16 13:20:00,86.82,86.82,86.81,86.81,81701.0,63.6994,63.6994,63.6921,63.6921,81701.0
2019-07-16 13:25:00,86.81,86.82,86.8,86.8,135821.0,63.6921,63.6994,63.6847,63.6847,135821.0
2019-07-16 13:30:00,86.8,86.81,86.79,86.8,155296.0,63.6847,63.6921,63.6774,63.6847,155296.0
2019-07-16 13:35:00,86.8,86.81,86.78,86.79,71821.0,63.6847,63.6921,63.67,63.6774,71821.0
2019-07-16 13:40:00,86.78,86.79,86.77,86.79,40170.0,63.67,63.6774,63.6627,63.6774,40170.0
2019-07-16 13:45:00,86.79,86.79,86.76,86.78,75675.0,63.6774,63.6774,63.6554,63.67,75675.0
2019-07-16 13:50:00,86.78,86.79,86.76,86.77,245281.0,63.67,63.6774,63.6554,63.6627,245281.0
2019-07-16 13:55:00,86.77,86.77,86.75,86.76,45598.0,63.6627,63.6627,63.648,63.6554,45598.0
2019-07-16 14:00:00,86.76,86.78,86.75,86.78,32537.0,63.6554,63.67,63.648,63.67,32537.0
2019-07-16 14:05:00,86.78,86.79,86.77,86.79,130040.0,63.67,63.6774,63.6627,63.6774,130040.0
2019-07-16 14:10:00,86.79,86.79,86.76,86.77,54596.0,63.6774,63.6774,63.6554,63.6627,54596.0
2019-07-16 14:15:00,86.77,86.77,86.75,86.76,24713.0,63.6627,63.6627,63.648,63.6554,24713.0
2019-07-16 14:20:00,86.75,86.79,86.73,86.79,230573.0,63.648,63.6774,63.6334,63.6774,230573.0
2019-07-16 14:25:00,86.79,86.8,86.77,86.8,207794.0,63.6774,63.6847,63.6627,63.6847,207794.0
2019-07-16 14:30:00,86.79,86.8,86.77,86.78,301851.0,63.6774,63.6847,63.6627,63.67,301851.0
2019-07-16 14:35:00,86.78,86.78,86.75,86.78,161074.0,63.67,63.67,63.648,63.67,161074.0
2019-07-16 14:40:00,86.77,86.78,86.76,86.78,34605.0,63.6627,63.67,63.6554,63.67,34605.0
2019-07-16 14:45:00,86.78,86.79,86.76,86.78,263234.0,63.67,63.6774,63.6554,63.67,263234.0
2019-07-16 14:50:00,86.78,86.78,86.76,86.77,57541.0,63.67,63.67,63.6554,63.6627,57541.0
2019-07-16 14:55:00,86.77,86.78,86.75,86.75,60354.0,63.6627,63.67,63.648,63.648,60354.0
2019-07-16 15:00:00,86.75,86.76,86.74,86.76,48780.0,63.648,63.6554,63.6407,63.6554,48780.0
2019-07-16 15:05:00,86.76,86.77,86.75,86.77,65866.0,63.6554,63.6627,63.648,63.6627,65866.0
2019-07-16 15:10:00,86.77,86.77,86.76,86.77,51867.0,63.6627,63.6627,63.6554,63.6627,51867.0
2019-07-16 15:15:00,86.77,86.77,86.76,86.77,27974.0,63.6627,63.6627,63.6554,63.6627,27974.0
2019-07-16 15:20:00,86.77,86.79,86.77,86.79,277980.0,63.6627,63.6774,63.6627,63.6774,277980.0
2019-07-16 15:25:00,86.79,86.79,86.78,86.79,168775.0,63.6774,63.6774,63.67,63.6774,168775.0
2019-07-16 15:30:00,86.79,86.8,86.78,86.8,162034.0,63.6774,63.6847,63.67,63.6847,162034.0
2019-07-16 15:35:00,86.8,86.83,86.79,86.83,507202.0,63.6847,63.7067,63.6774,63.7067,507202.0
2019-07-16 15:40:00,86.83,86.85,86.82,86.84,356873.0,63.7067,63.7214,63.6994,63.7141,356873.0
2019-07-16 15:45:00,86.84,86.84,86.81,86.84,929460.0,63.7141,63.7141,63.6921,63.7141,929460.0
2019-07-16 15:50:00,86.84,86.85,86.83,86.84,239228.0,63.7141,63.7214,63.7067,63.7141,239228.0
2019-07-16 15:55:00,86.84,86.85,86.81,86.81,961409.0,63.7141,63.7214,63.6921,63.6921,961409.0
2019-07-17 09:30:00,86.88,86.88,86.81,86.85,115842.0,63.7434,63.7434,63.6921,63.7214,115842.0
2019-07-17 09:35:00,86.85,86.86,86.83,86.84,141866.0,63.7214,63.7287,63.7067,63.7141,141866.0
2019-07-17 09:40:00,86.84,86.85,86.83,86.84,69645.0,63.7141,63.7214,63.7067,63.7141,69645.0
2019-07-17 09:45:00,86.84,86.84,86.81,86.83,111177.0,63.7141,63.7141,63.6921,63.7067,111177.0
2019-07-17 09:50:00,86.82,86.84,86.82,86.83,165842.0,63.6994,63.7141,63.6994,63.7067,165842.0
2019-07-17 09:55:00,86.82,86.83,86.81,86.81,51127.0,63.6994,63.7067,63.6921,63.6921,51127.0
2019-07-17 10:00:00,86.81,86.83,86.81,86.83,41623.0,63.6921,63.7067,63.6921,63.7067,41623.0
2019-07-17 10:05:00,86.83,86.83,86.8,86.8,91906.0,63.7067,63.7067,63.6847,63.6847,91906.0
2019-07-17 10:10:00,86.8,86.82,86.78,86.79,214729.0,63.6847,63.6994,63.67,63.6774,214729.0
2019-07-17 10:15:00,86.8,86.8,86.77,86.79,114624.0,63.6847,63.6847,63.6627,63.6774,114624.0
2019-07-17 10:20:00,86.78,86.8,86.78,86.79,45213.0,63.67,63.6847,63.67,63.6774,45213.0
2019-07-17 10:25:00,86.79,86.8,86.78,86.79,16318.0,63.6774,63.6847,63.67,63.6774,16318.0
2019-07-17 10:30:00,86.78,86.8,86.77,86.8,96603.0,63.67,63.6847,63.6627,63.6847,96603.0
2019-07-17 10:35:00,86.8,86.8,86.78,86.78,76279.0,63.6847,63.6847,63.67,63.67,76279.0
2019-07-17 10:40:00,86.78,86.79,86.74,86.75,70677.0,63.67,63.6774,63.6407,63.648,70677.0
2019-07-17 10:45:00,86.75,86.75,86.73,86.74,87518.0,63.648,63.648,63.6334,63.6407,87518.0
2019-07-17 10:50:00,86.73,86.74,86.72,86.73,31744.0,63.6334,63.6407,63.626,63.6334,31744.0
2019-07-17 10:55:00,86.73,86.76,86.72,86.76,52875.0,63.6334,63.6554,63.626,63.6554,52875.0
2019-07-17 11:00:00,86.76,86.77,86.75,86.77,44365.0,63.6554,63.6627,63.648,63.6627,44365.0
2019-07-17 11:05:00,86.77,86.77,86.75,86.76,38159.0,63.6627,63.6627,63.648,63.6554,38159.0
2019-07-17 11:10:00,86.76,86.77,86.75,86.77,28818.0,63.6554,63.6627,63.648,63.6627,28818.0
2019-07-17 11:15:00,86.77,86.78,86.76,86.76,28292.0,63.6627,63.67,63.6554,63.6554,28292.0
2019-07-17 11:20:00,86.76,86.78,86.75,86.76,41914.0,63.6554,63.67,63.648,63.6554,41914.0
2019-07-17 11:25:00,86.76,86.76,86.75,86.75,50721.0,63.6554,63.6554,63.648,63.648,50721.0
2019-07-17 11:30:00,86.75,86.75,86.73,86.73,91121.0,63.648,63.648,63.6334,63.6334,91121.0
2019-07-17 11:35:00,86.73,86.76,86.72,86.76,69102.0,63.6334,63.6554,63.626,63.6554,69102.0
2019-07-17 11:40:00,86.76,86.78,86.75,86.77,94158.0,63.6554,63.67,63.648,63.6627,94158.0
2019-07-17 11:45:00,86.78,86.79,86.77,86.78,58848.0,63.67,63.6774,63.6627,63.67,58848.0
2019-07-17 11:50:00,86.79,86.8,86.78,86.8,25850.0,63.6774,63.6847,63.67,63.6847,25850.0
2019-07-17 11:55:00,86.8,86.8,86.77,86.77,84420.0,63.6847,63.6847,63.6627,63.6627,84420.0
2019-07-17 12:00:00,86.78,86.78,86.76,86.77,15491.0,63.67,63.67,63.6554,63.6627,15491.0
2019-07-17 12:05:00,86.77,86.77,86.76,86.77,24559.0,63.6627,63.6627,63.6554,63.6627,24559.0
2019-07-17 12:10:00,86.77,86.78,86.76,86.77,207900.0,63.6627,63.67,63.6554,63.6627,207900.0
2019-07-17 12:15:00,86.77,86.77,86.76,86.77,40259.0,63.6627,63.6627,63.6554,63.6627,40259.0
2019-07-17 12:20:00,86.77,86.77,86.76,86.77,44117.0,63.6627,63.6627,63.6554,63.6627,44117.0
2019-07-17 12:25:00,86.77,86.77,86.76,86.77,21205.0,63.6627,63.6627,63.6554,63.6627,21205.0
2019-07-17 12:30:00,86.77,86.78,86.76,86.77,79849.0,63.6627,63.67,63.6554,63.6627,79849.0
2019-07-17 12:35:00,86.77,86.78,86.76,86.78,17041.0,63.6627,63.67,63.6554,63.67,17041.0
2019-07-17 12:40:00,86.78,86.78,86.77,86.78,7701.0,63.67,63.67,63.6627,63.67,7701.0
2019-07-17 12:45:00,86.78,86.78,86.76,86.77,30529.0,63.67,63.67,63.6554,63.6627,30529.0
2019-07-17 12:50:00,86.77,86.78,86.76,86.78,30493.0,63.6627,63.67,63.6554,63.67,30493.0
2019-07-17 12:55:00,86.77,86.78,86.77,86.78,4594.0,63.6627,63.67,63.6627,63.67,4594.0
2019-07-17 13:00:00,86.77,86.79,86.77,86.78,96011.0,63.6627,63.6774,63.6627,63.67,96011.0
2019-07-17 13:05:00,86.78,86.78,86.77,86.77,46046.0,63.67,63.67,63.6627,63.6627,46046.0
2019-07-17 13:10:00,86.77,86.78,86.77,86.78,34021.0,63.6627,63.67,63.6627,63.67,34021.0
2019-07-17 13:15:00,86.78,86.78,86.77,86.78,5368.0,63.67,63.67,63.6627,63.67,5368.0
2019-07-17 13:20:00,86.78,86.78,86.77,86.77,25743.0,63.67,63.67,63.6627,63.6627,25743.0
2019-07-17 13:25:00,86.77,86.78,86.76,86.78,102012.0,63.6627,63.67,63.6554,63.67,102012.0
2019-07-17 13:30:00,86.78,86.78,86.76,86.77,76592.0,63.67,63.67,63.6554,63.6627,76592.0
2019-07-17 13:35:00,86.77,86.77,86.76,86.76,17014.0,63.6627,63.6627,63.6554,63.6554,17014.0
2019-07-17 13:40:00,86.77,86.79,86.76,86.77,131718.0,63.6627,63.6774,63.6554,63.6627,131718.0
2019-07-17 13:45:00,86.78,86.78,86.77,86.78,33919.0,63.67,63.67,63.6627,63.67,33919.0
2019-07-17 13:50:00,86.78,86.78,86.77,86.78,9769.0,63.67,63.67,63.6627,63.67,9769.0
2019-07-17 13:55:00,86.78,86.78,86.77,86.78,47152.0,63.67,63.67,63.6627,63.67,47152.0
2019-07-17 14:00:00,86.78,86.78,86.75,86.76,134101.0,63.67,63.67,63.648,63.6554,134101.0
2019-07-17 14:05:00,86.76,86.76,86.75,86.76,28864.0,63.6554,63.6554,63.648,63.6554,28864.0
2019-07-17 14:10:00,86.76,86.76,86.73,86.73,147818.0,63.6554,63.6554,63.6334,63.6334,147818.0
2019-07-17 14:15:00,86.74,86.76,86.73,86.73,140833.0,63.6407,63.6554,63.6334,63.6334,140833.0
2019-07-17 14:20:00,86.73,86.75,86.73,86.74,30334.0,63.6334,63.648,63.6334,63.6407,30334.0
2019-07-17 14:25:00,86.75,86.76,86.74,86.75,39902.0,63.648,63.6554,63.6407,63.648,39902.0
2019-07-17 14:30:00,86.76,86.76,86.73,86.74,51893.0,63.6554,63.6554,63.6334,63.6407,51893.0
2019-07-17 14:35:00,86.74,86.75,86.73,86.74,61961.0,63.6407,63.648,63.6334,63.6407,61961.0
2019-07-17 14:40:00,86.75,86.75,86.73,86.73,36198.0,63.648,63.648,63.6334,63.6334,36198.0
2019-07-17 14:45:00,86.73,86.74,86.73,86.73,56167.0,63.6334,63.6407,63.6334,63.6334,56167.0
2019-07-17 14:50:00,86.73,86.74,86.73,86.73,27116.0,63.6334,63.6407,63.6334,63.6334,27116.0
2019-07-17 14:55:00,86.73,86.74,86.73,86.73,53773.0,63.6334,63.6407,63.6334,63.6334,53773.0
2019-07-17 15:00:00,86.73,86.74,86.71,86.72,96977.0,63.6334,63.6407,63.6187,63.626,96977.0
2019-07-17 15:05:00,86.72,86.73,86.71,86.73,122991.0,63.626,63.6334,63.6187,63.6334,122991.0
2019-07-17 15:10:00,86.73,86.76,86.72,86.76,118794.0,63.6334,63.6554,63.626,63.6554,118794.0
2019-07-17 15:15:00,86.76,86.76,86.75,86.76,132877.0,63.6554,63.6554,63.648,63.6554,132877.0
2019-07-17 15:20:00,86.76,86.76,86.71,86.72,164776.0,63.6554,63.6554,63.6187,63.626,164776.0
2019-07-17 15:25:00,86.73,86.74,86.71,86.71,122808.0,63.6334,63.6407,63.6187,63.6187,122808.0
2019-07-17 15:30:00,86.71,86.72,86.71,86.72,147057.0,63.6187,63.626,63.6187,63.626,147057.0
2019-07-17 15:35:00,86.72,86.75,86.71,86.75,256069.0,63.626,63.648,63.6187,63.648,256069.0
2019-07-17 15:40:00,86.75,86.76,86.74,86.76,116218.0,63.648,63.6554,63.6407,63.6554,116218.0
2019-07-17 15:45:00,86.76,86.76,86.73,86.73,205045.0,63.6554,63.6554,63.6334,63.6334,205045.0
2019-07-17 15:50:00,86.73,86.74,86.71,86.72,373710.0,63.6334,63.6407,63.6187,63.626,373710.0
2019-07-17 15:55:00,86.72,86.73,86.69,86.71,617254.0,63.626,63.6334,63.604,63.6187,617254.0
2019-07-18 09:30:00,86.69,86.72,86.68,86.7,194113.0,63.604,63.626,63.5967,63.6113,194113.0
2019-07-18 09:35:00,86.7,86.7,86.68,86.69,87530.0,63.6113,63.6113,63.5967,63.604,87530.0
2019-07-18 09:40:00,86.68,86.69,86.66,86.67,66866.0,63.5967,63.604,63.582,63.5893,66866.0
2019-07-18 09:45:00,86.67,86.67,86.63,86.64,337794.0,63.5893,63.5893,63.56,63.5673,337794.0
2019-07-18 09:50:00,86.64,86.65,86.63,86.65,164986.0,63.5673,63.5747,63.56,63.5747,164986.0
2019-07-18 09:55:00,86.65,86.67,86.64,86.67,58050.0,63.5747,63.5893,63.5673,63.5893,58050.0
2019-07-18 10:00:00,86.67,86.67,86.64,86.65,86451.0,63.5893,63.5893,63.5673,63.5747,86451.0
2019-07-18 10:05:00,86.65,86.65,86.64,86.64,132211.0,63.5747,63.5747,63.5673,63.5673,132211.0
2019-07-18 10:10:00,86.65,86.65,86.62,86.64,308105.0,63.5747,63.5747,63.5527,63.5673,308105.0
2019-07-18 10:15:00,86.64,86.65,86.62,86.62,300994.0,63.5673,63.5747,63.5527,63.5527,300994.0
2019-07-18 10:20:00,86.63,86.66,86.62,86.65,224891.0,63.56,63.582,63.5527,63.5747,224891.0
2019-07-18 10:25:00,86.65,86.65,86.62,86.65,137027.0,63.5747,63.5747,63.5527,63.5747,137027.0
2019-07-18 10:30:00,86.65,86.65,86.63,86.64,125698.0,63.5747,63.5747,63.56,63.5673,125698.0
2019-07-18 10:35:00,86.64,86.64,86.61,86.61,61900.0,63.5673,63.5673,63.5453,63.5453,61900.0
2019-07-18 10:40:00,86.61,86.63,86.61,86.63,23182.0,63.5453,63.56,63.5453,63.56,23182.0
2019-07-18 10:45:00,86.63,86.64,86.62,86.63,111088.0,63.56,63.5673,63.5527,63.56,111088.0
2019-07-18 10:50:00,86.63,86.64,86.6,86.6,320352.0,63.56,63.5673,63.538,63.538,320352.0
2019-07-18 10:55:00,86.6,86.62,86.59,86.62,61101.0,63.538,63.5527,63.5306,63.5527,61101.0
2019-07-18 11:00:00,86.62,86.63,86.58,86.59,62653.0,63.5527,63.56,63.5233,63.5306,62653.0
2019-07-18 11:05:00,86.59,86.59,86.57,86.57,51798.0,63.5306,63.5306,63.516,63.516,51798.0
2019-07-18 11:10:00,86.58,86.58,86.56,86.56,80851.0,63.5233,63.5233,63.5086,63.5086,80851.0
2019-07-18 11:15:00,86.56,86.57,86.56,86.56,29844.0,63.5086,63.516,63.5086,63.5086,29844.0
2019-07-18 11:20:00,86.56,86.56,86.52,86.53,262449.0,63.5086,63.5086,63.4793,63.4866,262449.0
2019-07-18 11:25:00,86.53,86.56,86.52,86.55,224289.0,63.4866,63.5086,63.4793,63.5013,224289.0
2019-07-18 11:30:00,86.55,86.55,86.54,86.55,140574.0,63.5013,63.5013,63.494,63.5013,140574.0
2019-07-18 11:35:00,86.55,86.55,86.53,86.54,48598.0,63.5013,63.5013,63.4866,63.494,48598.0
2019-07-18 11:40:00,86.54,86.55,86.53,86.54,65641.0,63.494,63.5013,63.4866,63.494,65641.0
2019-07-18 11:45:00,86.53,86.54,86.51,86.52,222251.0,63.4866,63.494,63.4719,63.4793,222251.0
2019-07-18 11:50:00,86.51,86.55,86.51,86.54,59620.0,63.4719,63.5013,63.4719,63.494,59620.0
2019-07-18 11:55:00,86.55,86.57,86.54,86.55,178342.0,63.5013,63.516,63.494,63.5013,178342.0
2019-07-18 12:00:00,86.55,86.58,86.54,86.58,182142.0,63.5013,63.5233,63.494,63.5233,182142.0
2019-07-18 12:05:00,86.58,86.61,86.57,86.61,268591.0,63.5233,63.5453,63.516,63.5453,268591.0
2019-07-18 12:10:00,86.61,86.61,86.58,86.59,56359.0,63.5453,63.5453,63.5233,63.5306,56359.0
2019-07-18 12:15:00,86.59,86.6,86.58,86.59,168278.0,63.5306,63.538,63.5233,63.5306,168278.0
2019-07-18 12:20:00,86.59,86.61,86.59,86.61,27723.0,63.5306,63.5453,63.5306,63.5453,27723.0
2019-07-18 12:25:00,86.61,86.62,86.59,86.59,66322.0,63.5453,63.5527,63.5306,63.5306,66322.0
2019-07-18 12:30:00,86.59,86.6,86.58,86.59,103615.0,63.5306,63.538,63.5233,63.5306,103615.0
2019-07-18 12:35:00,86.59,86.6,86.57,86.59,201683.0,63.5306,63.538,63.516,63.5306,201683.0
2019-07-18 12:40:00,86.59,86.59,86.57,86.58,121592.0,63.5306,63.5306,63.516,63.5233,121592.0
2019-07-18 12:45:00,86.58,86.58,86.57,86.58,123258.0,63.5233,63.5233,63.516,63.5233,123258.0
2019-07-18 12:50:00,86.57,86.58,86.57,86.58,160262.0,63.516,63.5233,63.516,63.5233,160262.0
2019-07-18 12:55:00,86.57,86.58,86.56,86.57,76204.0,63.516,63.5233,63.5086,63.516,76204.0
2019-07-18 13:00:00,86.56,86.57,86.54,86.55,864972.0,63.5086,63.516,63.494,63.5013,864972.0
2019-07-18 13:05:00,86.55,86.56,86.54,86.56,255099.0,63.5013,63.5086,63.494,63.5086,255099.0
2019-07-18 13:10:00,86.56,86.57,86.55,86.56,60085.0,63.5086,63.516,63.5013,63.5086,60085.0
2019-07-18 13:15:00,86.57,86.58,86.56,86.58,264070.0,63.516,63.5233,63.5086,63.5233,264070.0
2019-07-18 13:20:00,86.58,86.58,86.57,86.58,80775.0,63.5233,63.5233,63.516,63.5233,80775.0
2019-07-18 13:25:00,86.58,86.58,86.57,86.57,72082.0,63.5233,63.5233,63.516,63.516,72082.0
2019-07-18 13:30:00,86.58,86.58,86.57,86.58,66013.0,63.5233,63.5233,63.516,63.5233,66013.0
2019-07-18 13:35:00,86.58,86.58,86.57,86.58,41761.0,63.5233,63.5233,63.516,63.5233,41761.0
2019-07-18 13:40:00,86.58,86.59,86.58,86.59,84526.0,63.5233,63.5306,63.5233,63.5306,84526.0
2019-07-18 13:45:00,86.58,86.59,86.58,86.59,17358.0,63.5233,63.5306,63.5233,63.5306,17358.0
2019-07-18 13:50:00,86.59,86.59,86.55,86.56,284086.0,63.5306,63.5306,63.5013,63.5086,284086.0
2019-07-18 13:55:00,86.56,86.57,86.56,86.56,39787.0,63.5086,63.516,63.5086,63.5086,39787.0
2019-07-18 14:00:00,86.57,86.58,86.56,86.58,80958.0,63.516,63.5233,63.5086,63.5233,80958.0
2019-07-18 14:05:00,86.57,86.61,86.57,86.61,282002.0,63.516,63.5453,63.516,63.5453,282002.0
2019-07-18 14:10:00,86.61,86.63,86.6,86.6,56589.0,63.5453,63.56,63.538,63.538,56589.0
2019-07-18 14:15:00,86.6,86.64,86.6,86.63,151408.0,63.538,63.5673,63.538,63.56,151408.0
2019-07-18 14:20:00,86.64,86.69,86.63,86.69,293165.0,63.5673,63.604,63.56,63.604,293165.0
2019-07-18 14:25:00,86.69,86.71,86.68,86.7,208980.0,63.604,63.6187,63.5967,63.6113,208980.0
2019-07-18 14:30:00,86.7,86.71,86.68,86.71,37162.0,63.6113,63.6187,63.5967,63.6187,37162.0
2019-07-18 14:35:00,86.71,86.75,86.7,86.74,115673.0,63.6187,63.648,63.6113,63.6407,115673.0
2019-07-18 14:40:00,86.73,86.75,86.71,86.75,92772.0,63.6334,63.648,63.6187,63.648,92772.0
2019-07-18 14:45:00,86.75,86.76,86.73,86.73,168879.0,63.648,63.6554,63.6334,63.6334,168879.0
2019-07-18 14:50:00,86.73,86.73,86.68,86.68,347023.0,63.6334,63.6334,63.5967,63.5967,347023.0
2019-07-18 14:55:00,86.68,86.72,86.68,86.72,152162.0,63.5967,63.626,63.5967,63.626,152162.0
2019-07-18 15:00:00,86.73,86.75,86.71,86.73,275434.0,63.6334,63.648,63.6187,63.6334,275434.0
2019-07-18 15:05:00,86.74,86.75,86.71,86.75,256317.0,63.6407,63.648,63.6187,63.648,256317.0
2019-07-18 15:10:00,86.74,86.75,86.72,86.73,1205218.0,63.6407,63.648,63.626,63.6334,1205218.0
2019-07-18 15:15:00,86.73,86.75,86.72,86.73,217199.0,63.6334,63.648,63.626,63.6334,217199.0
2019-07-18 15:20:00,86.73,86.74,86.73,86.73,295356.0,63.6334,63.6407,63.6334,63.6334,295356.0
2019-07-18 15:25:00,86.74,86.75,86.72,86.75,214212.0,63.6407,63.648,63.626,63.648,214212.0
2019-07-18 15:30:00,86.75,86.75,86.74,86.75,72724.0,63.648,63.648,63.6407,63.648,72724.0
2019-07-18 15:35:00,86.75,86.75,86.74,86.75,23482.0,63.648,63.648,63.6407,63.648,23482.0
2019-07-18 15:40:00,86.75,86.75,86.74,86.75,64965.0,63.648,63.648,63.6407,63.648,64965.0
2019-07-18 15:45:00,86.74,86.75,86.74,86.75,172390.0,63.6407,63.648,63.6407,63.648,172390.0
2019-07-18 15:50:00,86.74,86.75,86.74,86.74,502206.0,63.6407,63.648,63.6407,63.6407,502206.0
2019-07-18 15:55:00,86.74,86.76,86.74,86.74,1578981.0,63.6407,63.6554,63.6407,63.6407,1578981.0
2019-07-19 09:30:00,86.75,86.75,86.7,86.7,67571.0,63.648,63.648,63.6113,63.6113,67571.0
2019-07-19 09:35:00,86.7,86.72,86.7,86.7,20520.0,63.6113,63.626,63.6113,63.6113,20520.0
2019-07-19 09:40:00,86.71,86.75,86.7,86.75,261528.0,63.6187,63.648,63.6113,63.648,261528.0
2019-07-19 09:45:00,86.75,86.76,86.74,86.75,105929.0,63.648,63.6554,63.6407,63.648,105929.0
2019-07-19 09:50:00,86.75,86.76,86.73,86.73,141407.0,63.648,63.6554,63.6334,63.6334,141407.0
2019-07-19 09:55:00,86.73,86.76,86.73,86.76,89861.0,63.6334,63.6554,63.6334,63.6554,89861.0
2019-07-19 10:00:00,86.76,86.77,86.74,86.75,88584.0,63.6554,63.6627,63.6407,63.648,88584.0
2019-07-19 10:05:00,86.75,86.76,86.72,86.72,40802.0,63.648,63.6554,63.626,63.626,40802.0
2019-07-19 10:10:00,86.73,86.75,86.72,86.73,29492.0,63.6334,63.648,63.626,63.6334,29492.0
2019-07-19 10:15:00,86.74,86.76,86.73,86.76,109916.0,63.6407,63.6554,63.6334,63.6554,109916.0
2019-07-19 10:20:00,86.75,86.76,86.73,86.74,42605.0,63.648,63.6554,63.6334,63.6407,42605.0
2019-07-19 10:25:00,86.74,86.75,86.7,86.73,58015.0,63.6407,63.648,63.6113,63.6334,58015.0
2019-07-19 10:30:00,86.73,86.76,86.73,86.76,307088.0,63.6334,63.6554,63.6334,63.6554,307088.0
2019-07-19 10:35:00,86.76,86.76,86.75,86.76,119320.0,63.6554,63.6554,63.648,63.6554,119320.0
2019-07-19 10:40:00,86.76,86.76,86.74,86.76,611368.0,63.6554,63.6554,63.6407,63.6554,611368.0
2019-07-19 10:45:00,86.76,86.76,86.75,86.76,154291.0,63.6554,63.6554,63.648,63.6554,154291.0
2019-07-19 10:50:00,86.76,86.76,86.72,86.73,241986.0,63.6554,63.6554,63.626,63.6334,241986.0
2019-07-19 10:55:00,86.73,86.76,86.72,86.74,238120.0,63.6334,63.6554,63.626,63.6407,238120.0
2019-07-19 11:00:00,86.75,86.77,86.73,86.77,115320.0,63.648,63.6627,63.6334,63.6627,115320.0
2019-07-19 11:05:00,86.77,86.78,86.76,86.77,198366.0,63.6627,63.67,63.6554,63.6627,198366.0
2019-07-19 11:10:00,86.77,86.78,86.76,86.78,53948.0,63.6627,63.67,63.6554,63.67,53948.0
2019-07-19 11:15:00,86.77,86.78,86.75,86.76,119337.0,63.6627,63.67,63.648,63.6554,119337.0
2019-07-19 11:20:00,86.76,86.76,86.73,86.75,63400.0,63.6554,63.6554,63.6334,63.648,63400.0
2019-07-19 11:25:00,86.75,86.75,86.72,86.73,50023.0,63.648,63.648,63.626,63.6334,50023.0
2019-07-19 11:30:00,86.73,86.75,86.73,86.74,7575.0,63.6334,63.648,63.6334,63.6407,7575.0
2019-07-19 11:35:00,86.74,86.75,86.71,86.72,364609.0,63.6407,63.648,63.6187,63.626,364609.0
2019-07-19 11:40:00,86.71,86.71,86.68,86.69,78947.0,63.6187,63.6187,63.5967,63.604,78947.0
2019-07-19 11:45:00,86.7,86.7,86.67,86.7,22108.0,63.6113,63.6113,63.5893,63.6113,22108.0
2019-07-19 11:50:00,86.7,86.71,86.69,86.7,38381.0,63.6113,63.6187,63.604,63.6113,38381.0
2019-07-19 11:55:00,86.7,86.72,86.7,86.72,46715.0,63.6113,63.626,63.6113,63.626,46715.0
2019-07-19 12:00:00,86.72,86.73,86.71,86.73,21516.0,63.626,63.6334,63.6187,63.6334,21516.0
2019-07-19 12:05:00,86.73,86.74,86.72,86.74,22567.0,63.6334,63.6407,63.626,63.6407,22567.0
2019-07-19 12:10:00,86.74,86.75,86.73,86.75,16620.0,63.6407,63.648,63.6334,63.648,16620.0
2019-07-19 12:15:00,86.74,86.75,86.73,86.73,116763.0,63.6407,63.648,63.6334,63.6334,116763.0
2019-07-19 12:20:00,86.74,86.74,86.71,86.72,56991.0,63.6407,63.6407,63.6187,63.626,56991.0
2019-07-19 12:25:00,86.72,86.73,86.71,86.72,91716.0,63.626,63.6334,63.6187,63.626,91716.0
2019-07-19 12:30:00,86.72,86.74,86.72,86.73,110547.0,63.626,63.6407,63.626,63.6334,110547.0
2019-07-19 12:35:00,86.73,86.73,86.72,86.73,13325.0,63.6334,63.6334,63.626,63.6334,13325.0
2019-07-19 12:40:00,86.73,86.74,86.72,86.73,43877.0,63.6334,63.6407,63.626,63.6334,43877.0
2019-07-19 12:45:00,86.73,86.73,86.72,86.73,23632.0,63.6334,63.6334,63.626,63.6334,23632.0
2019-07-19 12:50:00,86.72,86.74,86.72,86.73,32199.0,63.626,63.6407,63.626,63.6334,32199.0
2019-07-19 12:55:00,86.73,86.74,86.72,86.72,19684.0,63.6334,63.6407,63.626,63.626,19684.0
2019-07-19 13:00:00,86.73,86.73,86.71,86.71,40636.0,63.6334,63.6334,63.6187,63.6187,40636.0
2019-07-19 13:05:00,86.71,86.73,86.71,86.72,41139.0,63.6187,63.6334,63.6187,63.626,41139.0
2019-07-19 13:10:00,86.72,86.72,86.71,86.72,17339.0,63.626,63.626,63.6187,63.626,17339.0
2019-07-19 13:15:00,86.71,86.72,86.7,86.72,46004.0,63.6187,63.626,63.6113,63.626,46004.0
2019-07-19 13:20:00,86.72,86.72,86.71,86.72,5831.0,63.626,63.626,63.6187,63.626,5831.0
2019-07-19 13:25:00,86.72,86.73,86.71,86.73,23994.0,63.626,63.6334,63.6187,63.6334,23994.0
2019-07-19 13:30:00,86.73,86.73,86.7,86.71,53883.0,63.6334,63.6334,63.6113,63.6187,53883.0
2019-07-19 13:35:00,86.71,86.71,86.7,86.7,25686.0,63.6187,63.6187,63.6113,63.6113,25686.0
2019-07-19 13:40:00,86.7,86.71,86.69,86.69,25280.0,63.6113,63.6187,63.604,63.604,25280.0
2019-07-19 13:45:00,86.7,86.72,86.69,86.72,68934.0,63.6113,63.626,63.604,63.626,68934.0
2019-07-19 13:50:00,86.72,86.73,86.71,86.72,58941.0,63.626,63.6334,63.6187,63.626,58941.0
2019-07-19 13:55:00,86.73,86.73,86.69,86.73,69691.0,63.6334,63.6334,63.604,63.6334,69691.0
2019-07-19 14:00:00,86.73,86.76,86.73,86.73,59183.0,63.6334,63.6554,63.6334,63.6334,59183.0
2019-07-19 14:05:00,86.73,86.74,86.67,86.67,122952.0,63.6334,63.6407,63.5893,63.5893,122952.0
2019-07-19 14:10:00,86.67,86.69,86.63,86.67,125609.0,63.5893,63.604,63.56,63.5893,125609.0
2019-07-19 14:15:00,86.67,86.67,86.63,86.64,203252.0,63.5893,63.5893,63.56,63.5673,203252.0
2019-07-19 14:20:00,86.64,86.67,86.64,86.64,137378.0,63.5673,63.5893,63.5673,63.5673,137378.0
2019-07-19 14:25:00,86.64,86.65,86.62,86.62,153294.0,63.5673,63.5747,63.5527,63.5527,153294.0
2019-07-19 14:30:00,86.62,86.66,86.62,86.62,158935.0,63.5527,63.582,63.5527,63.5527,158935.0
2019-07-19 14:35:00,86.63,86.64,86.6,86.64,69240.0,63.56,63.5673,63.538,63.5673,69240.0
2019-07-19 14:40:00,86.63,86.65,86.63,86.65,109051.0,63.56,63.5747,63.56,63.5747,109051.0
2019-07-19 14:45:00,86.64,86.65,86.62,86.65,176071.0,63.5673,63.5747,63.5527,63.5747,176071.0
2019-07-19 14:50:00,86.65,86.65,86.64,86.65,114491.0,63.5747,63.5747,63.5673,63.5747,114491.0
2019-07-19 14:55:00,86.64,86.65,86.62,86.64,160089.0,63.5673,63.5747,63.5527,63.5673,160089.0
2019-07-19 15:00:00,86.64,86.65,86.59,86.59,278086.0,63.5673,63.5747,63.5306,63.5306,278086.0
2019-07-19 15:05:00,86.59,86.61,86.59,86.59,78796.0,63.5306,63.5453,63.5306,63.5306,78796.0
2019-07-19 15:10:00,86.59,86.6,86.58,86.59,86918.0,63.5306,63.538,63.5233,63.5306,86918.0
2019-07-19 15:15:00,86.59,86.59,86.57,86.58,132816.0,63.5306,63.5306,63.516,63.5233,132816.0
2019-07-19 15:20:00,86.57,86.59,86.56,86.59,248704.0,63.516,63.5306,63.5086,63.5306,248704.0
2019-07-19 15:25:00,86.59,86.59,86.58,86.59,32632.0,63.5306,63.5306,63.5233,63.5306,32632.0
2019-07-19 15:30:00,86.59,86.61,86.58,86.61,153267.0,63.5306,63.5453,63.5233,63.5453,153267.0
2019-07-19 15:35:00,86.6,86.61,86.6,86.61,49145.0,63.538,63.5453,63.538,63.5453,49145.0
2019-07-19 15:40:00,86.61,86.64,86.6,86.64,169515.0,63.5453,63.5673,63.538,63.5673,169515.0
2019-07-19 15:45:00,86.63,86.64,86.59,86.59,262054.0,63.56,63.5673,63.5306,63.5306,262054.0
2019-07-19 15:50:00,86.59,86.65,86.59,86.62,842889.0,63.5306,63.5747,63.5306,63.5527,842889.0
2019-07-19 15:55:00,86.62,86.62,86.58,86.58,977137.0,63.5527,63.5527,63.5233,63.5233,977137.0
2019-07-22 09:30:00,86.69,86.75,86.69,86.72,276447.0,63.604,63.648,63.604,63.626,276447.0
2019-07-22 09:35:00,86.73,86.73,86.68,86.7,158468.0,63.6334,63.6334,63.5967,63.6113,158468.0
2019-07-22 09:40:00,86.7,86.72,86.69,86.71,32663.0,63.6113,63.626,63.604,63.6187,32663.0
2019-07-22 09:45:00,86.7,86.72,86.7,86.72,160589.0,63.6113,63.626,63.6113,63.626,160589.0
2019-07-22 09:50:00,86.72,86.75,86.71,86.75,118662.0,63.626,63.648,63.6187,63.648,118662.0
2019-07-22 09:55:00,86.75,86.76,86.74,86.75,94732.0,63.648,63.6554,63.6407,63.648,94732.0
2019-07-22 10:00:00,86.75,86.76,86.74,86.74,154765.0,63.648,63.6554,63.6407,63.6407,154765.0
2019-07-22 10:05:00,86.74,86.75,86.72,86.73,52286.0,63.6407,63.648,63.626,63.6334,52286.0
2019-07-22 10:10:00,86.72,86.73,86.7,86.7,35224.0,63.626,63.6334,63.6113,63.6113,35224.0
2019-07-22 10:15:00,86.7,86.72,86.69,86.7,101955.0,63.6113,63.626,63.604,63.6113,101955.0
2019-07-22 10:20:00,86.7,86.7,86.67,86.67,244382.0,63.6113,63.6113,63.5893,63.5893,244382.0
2019-07-22 10:25:00,86.67,86.69,86.66,86.69,162794.0,63.5893,63.604,63.582,63.604,162794.0
2019-07-22 10:30:00,86.69,86.7,86.67,86.67,156619.0,63.604,63.6113,63.5893,63.5893,156619.0
2019-07-22 10:35:00,86.67,86.7,86.67,86.7,138620.0,63.5893,63.6113,63.5893,63.6113,138620.0
2019-07-22 10:40:00,86.7,86.7,86.65,86.66,266110.0,63.6113,63.6113,63.5747,63.582,266110.0
2019-07-22 10:45:00,86.66,86.68,86.65,86.67,83193.0,63.582,63.5967,63.5747,63.5893,83193.0
2019-07-22 10:50:00,86.67,86.67,86.66,86.67,65413.0,63.5893,63.5893,63.582,63.5893,65413.0
2019-07-22 10:55:00,86.67,86.69,86.66,86.69,85112.0,63.5893,63.604,63.582,63.604,85112.0
2019-07-22 11:00:00,86.69,86.69,86.68,86.69,63779.0,63.604,63.604,63.5967,63.604,63779.0
2019-07-22 11:05:00,86.69,86.7,86.67,86.68,113841.0,63.604,63.6113,63.5893,63.5967,113841.0
2019-07-22 11:10:00,86.68,86.69,86.67,86.69,61207.0,63.5967,63.604,63.5893,63.604,61207.0
2019-07-22 11:15:00,86.68,86.69,86.67,86.69,46708.0,63.5967,63.604,63.5893,63.604,46708.0
2019-07-22 11:20:00,86.69,86.69,86.68,86.69,39114.0,63.604,63.604,63.5967,63.604,39114.0
2019-07-22 11:25:00,86.69,86.7,86.68,86.7,145613.0,63.604,63.6113,63.5967,63.6113,145613.0
2019-07-22 11:30:00,86.7,86.7,86.69,86.7,44332.0,63.6113,63.6113,63.604,63.6113,44332.0
2019-07-22 11:35:00,86.7,86.73,86.69,86.73,157724.0,63.6113,63.6334,63.604,63.6334,157724.0
2019-07-22 11:40:00,86.73,86.73,86.72,86.73,6904.0,63.6334,63.6334,63.626,63.6334,6904.0
2019-07-22 11:45:00,86.73,86.74,86.72,86.72,108109.0,63.6334,63.6407,63.626,63.626,108109.0
2019-07-22 11:50:00,86.73,86.75,86.72,86.75,103045.0,63.6334,63.648,63.626,63.648,103045.0
2019-07-22 11:55:00,86.75,86.75,86.74,86.75,9346.0,63.648,63.648,63.6407,63.648,9346.0
2019-07-22 12:00:00,86.75,86.75,86.72,86.73,85505.0,63.648,63.648,63.626,63.6334,85505.0
2019-07-22 12:05:00,86.73,86.74,86.72,86.73,13629.0,63.6334,63.6407,63.626,63.6334,13629.0
2019-07-22 12:10:00,86.73,86.74,86.72,86.73,25935.0,63.6334,63.6407,63.626,63.6334,25935.0
2019-07-22 12:15:00,86.73,86.78,86.73,86.77,96702.0,63.6334,63.67,63.6334,63.6627,96702.0
2019-07-22 12:20:00,86.76,86.79,86.75,86.79,35364.0,63.6554,63.6774,63.648,63.6774,35364.0
2019-07-22 12:25:00,86.79,86.79,86.77,86.77,21306.0,63.6774,63.6774,63.6627,63.6627,21306.0
2019-07-22 12:30:00,86.77,86.78,86.76,86.77,77439.0,63.6627,63.67,63.6554,63.6627,77439.0
2019-07-22 12:35:00,86.77,86.78,86.76,86.77,179508.0,63.6627,63.67,63.6554,63.6627,179508.0
2019-07-22 12:40:00,86.77,86.78,86.76,86.78,39482.0,63.6627,63.67,63.6554,63.67,39482.0
2019-07-22 12:45:00,86.78,86.79,86.77,86.78,216760.0,63.67,63.6774,63.6627,63.67,216760.0
2019-07-22 12:50:00,86.78,86.78,86.77,86.78,8110.0,63.67,63.67,63.6627,63.67,8110.0
2019-07-22 12:55:00,86.78,86.79,86.77,86.78,115498.0,63.67,63.6774,63.6627,63.67,115498.0
2019-07-22 13:00:00,86.79,86.79,86.76,86.77,107784.0,63.6774,63.6774,63.6554,63.6627,107784.0
2019-07-22 13:05:00,86.77,86.78,86.76,86.77,12858.0,63.6627,63.67,63.6554,63.6627,12858.0
2019-07-22 13:10:00,86.77,86.78,86.76,86.78,16657.0,63.6627,63.67,63.6554,63.67,16657.0
2019-07-22 13:15:00,86.78,86.78,86.77,86.78,21456.0,63.67,63.67,63.6627,63.67,21456.0
2019-07-22 13:20:00,86.78,86.78,86.77,86.78,25564.0,63.67,63.67,63.6627,63.67,25564.0
2019-07-22 13:25:00,86.78,86.79,86.77,86.77,364213.0,63.67,63.6774,63.6627,63.6627,364213.0
2019-07-22 13:30:00,86.77,86.79,86.77,86.79,36371.0,63.6627,63.6774,63.6627,63.6774,36371.0
2019-07-22 13:35:00,86.79,86.79,86.78,86.79,10388.0,63.6774,63.6774,63.67,63.6774,10388.0
2019-07-22 13:40:00,86.79,86.81,86.78,86.8,212380.0,63.6774,63.6921,63.67,63.6847,212380.0
2019-07-22 13:45:00,86.81,86.84,86.8,86.83,112290.0,63.6921,63.7141,63.6847,63.7067,112290.0
2019-07-22 13:50:00,86.83,86.83,86.81,86.83,254557.0,63.7067,63.7067,63.6921,63.7067,254557.0
2019-07-22 13:55:00,86.83,86.83,86.82,86.83,63544.0,63.7067,63.7067,63.6994,63.7067,63544.0
2019-07-22 14:00:00,86.83,86.84,86.83,86.84,126952.0,63.7067,63.7141,63.7067,63.7141,126952.0
2019-07-22 14:05:00,86.84,86.84,86.81,86.82,81904.0,63.7141,63.7141,63.6921,63.6994,81904.0
2019-07-22 14:10:00,86.81,86.82,86.8,86.81,51415.0,63.6921,63.6994,63.6847,63.6921,51415.0
2019-07-22 14:15:00,86.8,86.82,86.8,86.81,60972.0,63.6847,63.6994,63.6847,63.6921,60972.0
2019-07-22 14:20:00,86.8,86.82,86.8,86.81,343106.0,63.6847,63.6994,63.6847,63.6921,343106.0
2019-07-22 14:25:00,86.81,86.82,86.8,86.8,43264.0,63.6921,63.6994,63.6847,63.6847,43264.0
2019-07-22 14:30:00,86.8,86.82,86.79,86.81,65528.0,63.6847,63.6994,63.6774,63.6921,65528.0
2019-07-22 14:35:00,86.81,86.82,86.8,86.81,28115.0,63.6921,63.6994,63.6847,63.6921,28115.0
2019-07-22 14:40:00,86.81,86.82,86.79,86.8,117376.0,63.6921,63.6994,63.6774,63.6847,117376.0
2019-07-22 14:45:00,86.79,86.81,86.79,86.8,33552.0,63.6774,63.6921,63.6774,63.6847,33552.0
2019-07-22 14:50:00,86.8,86.81,86.79,86.81,8507.0,63.6847,63.6921,63.6774,63.6921,8507.0
2019-07-22 14:55:00,86.81,86.81,86.8,86.81,6992.0,63.6921,63.6921,63.6847,63.6921,6992.0
2019-07-22 15:00:00,86.81,86.85,86.8,86.84,293191.0,63.6921,63.7214,63.6847,63.7141,293191.0
2019-07-22 15:05:00,86.84,86.86,86.82,86.82,127440.0,63.7141,63.7287,63.6994,63.6994,127440.0
2019-07-22 15:10:00,86.83,86.83,86.82,86.82,36344.0,63.7067,63.7067,63.6994,63.6994,36344.0
2019-07-22 15:15:00,86.83,86.85,86.82,86.84,133258.0,63.7067,63.7214,63.6994,63.7141,133258.0
2019-07-22 15:20:00,86.85,86.86,86.83,86.84,150219.0,63.7214,63.7287,63.7067,63.7141,150219.0
2019-07-22 15:25:00,86.84,86.86,86.83,86.86,46751.0,63.7141,63.7287,63.7067,63.7287,46751.0
2019-07-22 15:30:00,86.86,86.86,86.83,86.84,131568.0,63.7287,63.7287,63.7067,63.7141,131568.0
2019-07-22 15:35:00,86.84,86.85,86.84,86.84,27203.0,63.7141,63.7214,63.7141,63.7141,27203.0
2019-07-22 15:40:00,86.84,86.85,86.84,86.84,91845.0,63.7141,63.7214,63.7141,63.7141,91845.0
2019-07-22 15:45:00,86.85,86.85,86.81,86.81,397597.0,63.7214,63.7214,63.6921,63.6921,397597.0
2019-07-22 15:50:00,86.82,86.85,86.81,86.85,241704.0,63.6994,63.7214,63.6921,63.7214,241704.0
2019-07-22 15:55:00,86.85,86.86,86.84,86.86,731331.0,63.7214,63.7287,63.7141,63.7287,731331.0
2019-07-23 09:30:00,86.94,86.95,86.89,86.93,145738.0,63.7874,63.7948,63.7507,63.7801,145738.0
2019-07-23 09:35:00,86.92,86.93,86.88,86.89,146498.0,63.7728,63.7801,63.7434,63.7507,146498.0
2019-07-23 09:40:00,86.89,86.9,86.88,86.89,671399.0,63.7507,63.7581,63.7434,63.7507,671399.0
2019-07-23 09:45:00,86.89,86.9,86.88,86.9,202085.0,63.7507,63.7581,63.7434,63.7581,202085.0
2019-07-23 09:50:00,86.89,86.9,86.88,86.9,135242.0,63.7507,63.7581,63.7434,63.7581,135242.0
2019-07-23 09:55:00,86.89,86.9,86.87,86.88,29775.0,63.7507,63.7581,63.7361,63.7434,29775.0
2019-07-23 10:00:00,86.88,86.9,86.87,86.89,71870.0,63.7434,63.7581,63.7361,63.7507,71870.0
2019-07-23 10:05:00,86.89,86.89,86.86,86.86,31273.0,63.7507,63.7507,63.7287,63.7287,31273.0
2019-07-23 10:10:00,86.85,86.88,86.85,86.88,98591.0,63.7214,63.7434,63.7214,63.7434,98591.0
2019-07-23 10:15:00,86.88,86.88,86.86,86.87,64273.0,63.7434,63.7434,63.7287,63.7361,64273.0
2019-07-23 10:20:00,86.86,86.87,86.85,86.87,98613.0,63.7287,63.7361,63.7214,63.7361,98613.0
2019-07-23 10:25:00,86.86,86.89,86.86,86.89,78873.0,63.7287,63.7507,63.7287,63.7507,78873.0
2019-07-23 10:30:00,86.89,86.93,86.88,86.92,265130.0,63.7507,63.7801,63.7434,63.7728,265130.0
2019-07-23 10:35:00,86.92,86.94,86.92,86.94,218543.0,63.7728,63.7874,63.7728,63.7874,218543.0
2019-07-23 10:40:00,86.94,86.94,86.92,86.92,23572.0,63.7874,63.7874,63.7728,63.7728,23572.0
2019-07-23 10:45:00,86.92,86.93,86.92,86.92,8420.0,63.7728,63.7801,63.7728,63.7728,8420.0
2019-07-23 10:50:00,86.92,86.93,86.92,86.92,9278.0,63.7728,63.7801,63.7728,63.7728,9278.0
2019-07-23 10:55:00,86.92,86.94,86.91,86.92,328068.0,63.7728,63.7874,63.7654,63.7728,328068.0
2019-07-23 11:00:00,86.92,86.92,86.9,86.91,129991.0,63.7728,63.7728,63.7581,63.7654,129991.0
2019-07-23 11:05:00,86.91,86.92,86.9,86.91,83917.0,63.7654,63.7728,63.7581,63.7654,83917.0
2019-07-23 11:10:00,86.91,86.92,86.9,86.92,25911.0,63.7654,63.7728,63.7581,63.7728,25911.0
2019-07-23 11:15:00,86.92,86.93,86.91,86.92,19793.0,63.7728,63.7801,63.7654,63.7728,19793.0
2019-07-23 11:20:00,86.92,86.94,86.91,86.94,56938.0,63.7728,63.7874,63.7654,63.7874,56938.0
2019-07-23 11:25:00,86.94,86.94,86.93,86.93,121533.0,63.7874,63.7874,63.7801,63.7801,121533.0
2019-07-23 11:30:00,86.93,86.94,86.9,86.9,100897.0,63.7801,63.7874,63.7581,63.7581,100897.0
2019-07-23 11:35:00,86.91,86.91,86.88,86.9,20903.0,63.7654,63.7654,63.7434,63.7581,20903.0
2019-07-23 11:40:00,86.9,86.9,86.89,86.9,27240.0,63.7581,63.7581,63.7507,63.7581,27240.0
2019-07-23 11:45:00,86.9,86.91,86.89,86.91,32489.0,63.7581,63.7654,63.7507,63.7654,32489.0
2019-07-23 11:50:00,86.91,86.91,86.9,86.91,11793.0,63.7654,63.7654,63.7581,63.7654,11793.0
2019-07-23 11:55:00,86.91,86.91,86.89,86.91,75211.0,63.7654,63.7654,63.7507,63.7654,75211.0
2019-07-23 12:00:00,86.91,86.91,86.88,86.89,63785.0,63.7654,63.7654,63.7434,63.7507,63785.0
2019-07-23 12:05:00,86.88,86.9,86.88,86.9,39684.0,63.7434,63.7581,63.7434,63.7581,39684.0
2019-07-23 12:10:00,86.89,86.9,86.89,86.9,46816.0,63.7507,63.7581,63.7507,63.7581,46816.0
2019-07-23 12:15:00,86.9,86.9,86.89,86.9,9718.0,63.7581,63.7581,63.7507,63.7581,9718.0
2019-07-23 12:20:00,86.9,86.91,86.89,86.9,33642.0,63.7581,63.7654,63.7507,63.7581,33642.0
2019-07-23 12:25:00,86.89,86.9,86.88,86.88,87938.0,63.7507,63.7581,63.7434,63.7434,87938.0
2019-07-23 12:30:00,86.89,86.9,86.88,86.9,57570.0,63.7507,63.7581,63.7434,63.7581,57570.0
2019-07-23 12:35:00,86.89,86.91,86.89,86.91,25754.0,63.7507,63.7654,63.7507,63.7654,25754.0
2019-07-23 12:40:00,86.91,86.91,86.89,86.9,20052.0,63.7654,63.7654,63.7507,63.7581,20052.0
2019-07-23 12:45:00,86.91,86.91,86.9,86.91,3725.0,63.7654,63.7654,63.7581,63.7654,3725.0
2019-07-23 12:50:00,86.91,86.91,86.9,86.9,13917.0,63.7654,63.7654,63.7581,63.7581,13917.0
2019-07-23 12:55:00,86.91,86.92,86.9,86.92,78247.0,63.7654,63.7728,63.7581,63.7728,78247.0
2019-07-23 13:00:00,86.92,86.92,86.9,86.91,25878.0,63.7728,63.7728,63.7581,63.7654,25878.0
2019-07-23 13:05:00,86.91,86.92,86.91,86.92,83896.0,63.7654,63.7728,63.7654,63.7728,83896.0
2019-07-23 13:10:00,86.92,86.94,86.91,86.93,39546.0,63.7728,63.7874,63.7654,63.7801,39546.0
2019-07-23 13:15:00,86.93,86.94,86.93,86.94,8653.0,63.7801,63.7874,63.7801,63.7874,8653.0
2019-07-23 13:20:00,86.94,86.94,86.93,86.94,5340.0,63.7874,63.7874,63.7801,63.7874,5340.0
2019-07-23 13:25:00,86.94,86.94,86.93,86.94,28395.0,63.7874,63.7874,63.7801,63.7874,28395.0
2019-07-23 13:30:00,86.94,86.94,86.93,86.94,8423.0,63.7874,63.7874,63.7801,63.7874,8423.0
2019-07-23 13:35:00,86.94,86.94,86.93,86.94,6003.0,63.7874,63.7874,63.7801,63.7874,6003.0
2019-07-23 13:40:00,86.93,87.0,86.93,86.98,235012.0,63.7801,63.8315,63.7801,63.8168,235012.0
2019-07-23 13:45:00,86.98,86.98,86.93,86.94,302738.0,63.8168,63.8168,63.7801,63.7874,302738.0
2019-07-23 13:50:00,86.94,86.95,86.94,86.95,37751.0,63.7874,63.7948,63.7874,63.7948,37751.0
2019-07-23 13:55:00,86.95,87.0,86.94,86.99,312562.0,63.7948,63.8315,63.7874,63.8241,312562.0
2019-07-23 14:00:00,87.0,87.01,86.98,86.98,159545.0,63.8315,63.8388,63.8168,63.8168,159545.0
2019-07-23 14:05:00,86.98,87.0,86.98,86.98,140077.0,63.8168,63.8315,63.8168,63.8168,140077.0
2019-07-23 14:10:00,86.98,86.99,86.98,86.98,40523.0,63.8168,63.8241,63.8168,63.8168,40523.0
2019-07-23 14:15:00,86.99,87.0,86.98,86.99,80831.0,63.8241,63.8315,63.8168,63.8241,80831.0
2019-07-23 14:20:00,86.99,87.0,86.98,86.99,115789.0,63.8241,63.8315,63.8168,63.8241,115789.0
2019-07-23 14:25:00,86.99,87.0,86.98,87.0,31874.0,63.8241,63.8315,63.8168,63.8315,31874.0
2019-07-23 14:30:00,86.99,87.0,86.99,87.0,19576.0,63.8241,63.8315,63.8241,63.8315,19576.0
2019-07-23 14:35:00,87.0,87.01,86.99,87.0,245762.0,63.8315,63.8388,63.8241,63.8315,245762.0
2019-07-23 14:40:00,87.0,87.01,87.0,87.01,38513.0,63.8315,63.8388,63.8315,63.8388,38513.0
2019-07-23 14:45:00,87.01,87.02,87.01,87.02,66474.0,63.8388,63.8461,63.8388,63.8461,66474.0
2019-07-23 14:50:00,87.01,87.03,87.0,87.02,114839.0,63.8388,63.8535,63.8315,63.8461,114839.0
2019-07-23 14:55:00,87.02,87.03,87.01,87.03,65223.0,63.8461,63.8535,63.8388,63.8535,65223.0
2019-07-23 15:00:00,87.02,87.03,87.02,87.02,87406.0,63.8461,63.8535,63.8461,63.8461,87406.0
2019-07-23 15:05:00,87.02,87.04,87.02,87.04,243043.0,63.8461,63.8608,63.8461,63.8608,243043.0
2019-07-23 15:10:00,87.04,87.04,87.02,87.03,177081.0,63.8608,63.8608,63.8461,63.8535,177081.0
2019-07-23 15:15:00,87.03,87.03,87.02,87.02,340046.0,63.8535,63.8535,63.8461,63.8461,340046.0
2019-07-23 15:20:00,87.02,87.03,87.02,87.03,32523.0,63.8461,63.8535,63.8461,63.8535,32523.0
2019-07-23 15:25:00,87.03,87.03,87.02,87.02,36828.0,63.8535,63.8535,63.8461,63.8461,36828.0
2019-07-23 15:30:00,87.03,87.05,87.02,87.05,164996.0,63.8535,63.8681,63.8461,63.8681,164996.0
2019-07-23 15:35:00,87.05,87.06,87.04,87.06,55952.0,63.8681,63.8755,63.8608,63.8755,55952.0
2019-07-23 15:40:00,87.06,87.06,87.03,87.04,201650.0,63.8755,63.8755,63.8535,63.8608,201650.0
2019-07-23 15:45:00,87.04,87.05,87.03,87.05,180908.0,63.8608,63.8681,63.8535,63.8681,180908.0
2019-07-23 15:50:00,87.05,87.06,87.02,87.04,403041.0,63.8681,63.8755,63.8461,63.8608,403041.0
2019-07-23 15:55:00,87.03,87.04,87.0,87.02,799382.0,63.8535,63.8608,63.8315,63.8461,799382.0
2019-07-24 09:30:00,87.01,87.02,86.99,87.01,144517.0,63.8388,63.8461,63.8241,63.8388,144517.0
2019-07-24 09:35:00,87.01,87.04,87.01,87.03,172522.0,63.8388,63.8608,63.8388,63.8535,172522.0
2019-07-24 09:40:00,87.03,87.03,87.01,87.02,212419.0,63.8535,63.8535,63.8388,63.8461,212419.0
2019-07-24 09:45:00,87.02,87.04,87.01,87.04,337633.0,63.8461,63.8608,63.8388,63.8608,337633.0
2019-07-24 09:50:00,87.04,87.05,87.03,87.05,245454.0,63.8608,63.8681,63.8535,63.8681,245454.0
2019-07-24 09:55:00,87.05,87.05,87.04,87.05,28310.0,63.8681,63.8681,63.8608,63.8681,28310.0
2019-07-24 10:00:00,87.05,87.05,87.04,87.05,37882.0,63.8681,63.8681,63.8608,63.8681,37882.0
2019-07-24 10:05:00,87.05,87.07,87.05,87.06,92170.0,63.8681,63.8828,63.8681,63.8755,92170.0
2019-07-24 10:10:00,87.07,87.07,87.06,87.06,44555.0,63.8828,63.8828,63.8755,63.8755,44555.0
2019-07-24 10:15:00,87.06,87.07,87.04,87.05,169099.0,63.8755,63.8828,63.8608,63.8681,169099.0
2019-07-24 10:20:00,87.05,87.06,87.04,87.05,91131.0,63.8681,63.8755,63.8608,63.8681,91131.0
2019-07-24 10:25:00,87.04,87.05,87.04,87.04,122060.0,63.8608,63.8681,63.8608,63.8608,122060.0
2019-07-24 10:30:00,87.05,87.07,87.04,87.06,79472.0,63.8681,63.8828,63.8608,63.8755,79472.0
2019-07-24 10:35:00,87.07,87.08,87.06,87.08,112311.0,63.8828,63.8902,63.8755,63.8902,112311.0
2019-07-24 10:40:00,87.08,87.08,87.07,87.08,211894.0,63.8902,63.8902,63.8828,63.8902,211894.0
2019-07-24 10:45:00,87.08,87.08,87.06,87.06,291155.0,63.8902,63.8902,63.8755,63.8755,291155.0
2019-07-24 10:50:00,87.07,87.07,87.05,87.06,158815.0,63.8828,63.8828,63.8681,63.8755,158815.0
2019-07-24 10:55:00,87.06,87.06,87.05,87.06,58441.0,63.8755,63.8755,63.8681,63.8755,58441.0
2019-07-24 11:00:00,87.06,87.06,87.03,87.04,151611.0,63.8755,63.8755,63.8535,63.8608,151611.0
2019-07-24 11:05:00,87.03,87.05,87.03,87.05,85320.0,63.8535,63.8681,63.8535,63.8681,85320.0
2019-07-24 11:10:00,87.05,87.05,87.02,87.03,112466.0,63.8681,63.8681,63.8461,63.8535,112466.0
2019-07-24 11:15:00,87.03,87.04,87.03,87.04,31258.0,63.8535,63.8608,63.8535,63.8608,31258.0
2019-07-24 11:20:00,87.04,87.04,87.0,87.01,62398.0,63.8608,63.8608,63.8315,63.8388,62398.0
2019-07-24 11:25:00,87.01,87.01,87.0,87.01,15350.0,63.8388,63.8388,63.8315,63.8388,15350.0
2019-07-24 11:30:00,87.01,87.01,87.0,87.0,19672.0,63.8388,63.8388,63.8315,63.8315,19672.0
2019-07-24 11:35:00,87.0,87.03,87.0,87.03,127398.0,63.8315,63.8535,63.8315,63.8535,127398.0
2019-07-24 11:40:00,87.03,87.03,86.99,87.0,117396.0,63.8535,63.8535,63.8241,63.8315,117396.0
2019-07-24 11:45:00,87.0,87.0,86.99,87.0,39662.0,63.8315,63.8315,63.8241,63.8315,39662.0
2019-07-24 11:50:00,87.0,87.0,86.99,86.99,20896.0,63.8315,63.8315,63.8241,63.8241,20896.0
2019-07-24 11:55:00,87.0,87.0,86.99,86.99,17340.0,63.8315,63.8315,63.8241,63.8241,17340.0
2019-07-24 12:00:00,87.0,87.01,86.99,87.01,63236.0,63.8315,63.8388,63.8241,63.8388,63236.0
2019-07-24 12:05:00,87.01,87.02,87.0,87.02,74058.0,63.8388,63.8461,63.8315,63.8461,74058.0
2019-07-24 12:10:00,87.02,87.03,87.01,87.03,50145.0,63.8461,63.8535,63.8388,63.8535,50145.0
2019-07-24 12:15:00,87.02,87.03,87.02,87.03,63115.0,63.8461,63.8535,63.8461,63.8535,63115.0
2019-07-24 12:20:00,87.03,87.05,87.02,87.05,145725.0,63.8535,63.8681,63.8461,63.8681,145725.0
2019-07-24 12:25:00,87.05,87.05,87.04,87.05,73151.0,63.8681,63.8681,63.8608,63.8681,73151.0
2019-07-24 12:30:00,87.05,87.06,87.04,87.06,95067.0,63.8681,63.8755,63.8608,63.8755,95067.0
2019-07-24 12:35:00,87.06,87.07,87.05,87.06,133255.0,63.8755,63.8828,63.8681,63.8755,133255.0
2019-07-24 12:40:00,87.06,87.07,87.05,87.06,75454.0,63.8755,63.8828,63.8681,63.8755,75454.0
2019-07-24 12:45:00,87.06,87.07,87.06,87.06,21375.0,63.8755,63.8828,63.8755,63.8755,21375.0
2019-07-24 12:50:00,87.06,87.08,87.06,87.08,366938.0,63.8755,63.8902,63.8755,63.8902,366938.0
2019-07-24 12:55:00,87.08,87.08,87.06,87.06,48017.0,63.8902,63.8902,63.8755,63.8755,48017.0
2019-07-24 13:00:00,87.07,87.07,87.04,87.05,82206.0,63.8828,63.8828,63.8608,63.8681,82206.0
2019-07-24 13:05:00,87.04,87.05,87.04,87.05,77648.0,63.8608,63.8681,63.8608,63.8681,77648.0
2019-07-24 13:10:00,87.05,87.05,87.04,87.04,24819.0,63.8681,63.8681,63.8608,63.8608,24819.0
2019-07-24 13:15:00,87.05,87.05,87.04,87.05,25407.0,63.8681,63.8681,63.8608,63.8681,25407.0
2019-07-24 13:20:00,87.05,87.05,87.04,87.04,63635.0,63.8681,63.8681,63.8608,63.8608,63635.0
2019-07-24 13:25:00,87.05,87.05,87.04,87.05,14977.0,63.8681,63.8681,63.8608,63.8681,14977.0
2019-07-24 13:30:00,87.04,87.05,87.04,87.04,18626.0,63.8608,63.8681,63.8608,63.8608,18626.0
2019-07-24 13:35:00,87.05,87.05,87.03,87.04,204241.0,63.8681,63.8681,63.8535,63.8608,204241.0
2019-07-24 13:40:00,87.04,87.04,87.03,87.03,14427.0,63.8608,63.8608,63.8535,63.8535,14427.0
2019-07-24 13:45:00,87.04,87.04,87.03,87.04,25863.0,63.8608,63.8608,63.8535,63.8608,25863.0
2019-07-24 13:50:00,87.04,87.04,87.03,87.04,13858.0,63.8608,63.8608,63.8535,63.8608,13858.0
2019-07-24 13:55:00,87.04,87.04,87.03,87.04,12264.0,63.8608,63.8608,63.8535,63.8608,12264.0
2019-07-24 14:00:00,87.04,87.04,87.03,87.04,84799.0,63.8608,63.8608,63.8535,63.8608,84799.0
2019-07-24 14:05:00,87.04,87.04,87.03,87.04,58092.0,63.8608,63.8608,63.8535,63.8608,58092.0
2019-07-24 14:10:00,87.03,87.04,87.02,87.02,170276.0,63.8535,63.8608,63.8461,63.8461,170276.0
2019-07-24 14:15:00,87.03,87.03,87.02,87.02,14620.0,63.8535,63.8535,63.8461,63.8461,14620.0
2019-07-24 14:20:00,87.03,87.03,87.02,87.03,10755.0,63.8535,63.8535,63.8461,63.8535,10755.0
2019-07-24 14:25:00,87.03,87.04,87.02,87.04,59337.0,63.8535,63.8608,63.8461,63.8608,59337.0
2019-07-24 14:30:00,87.04,87.05,87.03,87.05,44570.0,63.8608,63.8681,63.8535,63.8681,44570.0
2019-07-24 14:35:00,87.05,87.05,87.04,87.05,8200.0,63.8681,63.8681,63.8608,63.8681,8200.0
2019-07-24 14:40:00,87.05,87.05,87.04,87.04,35866.0,63.8681,63.8681,63.8608,63.8608,35866.0
2019-07-24 14:45:00,87.04,87.05,87.04,87.04,55012.0,63.8608,63.8681,63.8608,63.8608,55012.0
2019-07-24 14:50:00,87.05,87.06,87.04,87.06,171716.0,63.8681,63.8755,63.8608,63.8755,171716.0
2019-07-24 14:55:00,87.06,87.06,87.04,87.06,121165.0,63.8755,63.8755,63.8608,63.8755,121165.0
2019-07-24 15:00:00,87.06,87.07,87.06,87.06,157833.0,63.8755,63.8828,63.8755,63.8755,157833.0
2019-07-24 15:05:00,87.06,87.08,87.04,87.08,938015.0,63.8755,63.8902,63.8608,63.8902,938015.0
2019-07-24 15:10:00,87.08,87.09,87.07,87.09,311909.0,63.8902,63.8975,63.8828,63.8975,311909.0
2019-07-24 15:15:00,87.09,87.09,87.08,87.09,94900.0,63.8975,63.8975,63.8902,63.8975,94900.0
2019-07-24 15:20:00,87.09,87.09,87.08,87.09,30169.0,63.8975,63.8975,63.8902,63.8975,30169.0
2019-07-24 15:25:00,87.08,87.1,87.08,87.1,288160.0,63.8902,63.9048,63.8902,63.9048,288160.0
2019-07-24 15:30:00,87.1,87.11,87.09,87.11,237167.0,63.9048,63.9122,63.8975,63.9122,237167.0
2019-07-24 15:35:00,87.11,87.11,87.09,87.09,126003.0,63.9122,63.9122,63.8975,63.8975,126003.0
2019-07-24 15:40:00,87.09,87.1,87.09,87.09,109144.0,63.8975,63.9048,63.8975,63.8975,109144.0
2019-07-24 15:45:00,87.09,87.1,87.08,87.09,520532.0,63.8975,63.9048,63.8902,63.8975,520532.0
2019-07-24 15:50:00,87.09,87.11,87.09,87.1,673154.0,63.8975,63.9122,63.8975,63.9048,673154.0
2019-07-24 15:55:00,87.1,87.11,87.07,87.1,2031296.0,63.9048,63.9122,63.8828,63.9048,2031296.0
2019-07-25 09:30:00,87.15,87.15,87.01,87.02,336466.0,63.9415,63.9415,63.8388,63.8461,336466.0
2019-07-25 09:35:00,87.01,87.03,86.99,87.01,311182.0,63.8388,63.8535,63.8241,63.8388,311182.0
2019-07-25 09:40:00,87.01,87.03,86.98,86.98,274735.0,63.8388,63.8535,63.8168,63.8168,274735.0
2019-07-25 09:45:00,86.98,86.99,86.94,86.96,148994.0,63.8168,63.8241,63.7874,63.8021,148994.0
2019-07-25 09:50:00,86.95,86.96,86.91,86.92,329135.0,63.7948,63.8021,63.7654,63.7728,329135.0
2019-07-25 09:55:00,86.92,86.93,86.91,86.92,98255.0,63.7728,63.7801,63.7654,63.7728,98255.0
2019-07-25 10:00:00,86.93,86.97,86.92,86.97,414812.0,63.7801,63.8094,63.7728,63.8094,414812.0
2019-07-25 10:05:00,86.96,86.99,86.95,86.99,80611.0,63.8021,63.8241,63.7948,63.8241,80611.0
2019-07-25 10:10:00,86.98,86.99,86.97,86.98,62683.0,63.8168,63.8241,63.8094,63.8168,62683.0
2019-07-25 10:15:00,86.97,86.99,86.96,86.98,122455.0,63.8094,63.8241,63.8021,63.8168,122455.0
2019-07-25 10:20:00,86.99,86.99,86.96,86.97,55026.0,63.8241,63.8241,63.8021,63.8094,55026.0
2019-07-25 10:25:00,86.96,87.0,86.95,86.99,130960.0,63.8021,63.8315,63.7948,63.8241,130960.0
2019-07-25 10:30:00,87.0,87.01,86.99,87.0,130441.0,63.8315,63.8388,63.8241,63.8315,130441.0
2019-07-25 10:35:00,87.0,87.04,86.99,87.04,138240.0,63.8315,63.8608,63.8241,63.8608,138240.0
2019-07-25 10:40:00,87.04,87.05,87.02,87.03,55776.0,63.8608,63.8681,63.8461,63.8535,55776.0
2019-07-25 10:45:00,87.03,87.04,87.01,87.01,107467.0,63.8535,63.8608,63.8388,63.8388,107467.0
2019-07-25 10:50:00,87.02,87.02,86.99,87.0,172098.0,63.8461,63.8461,63.8241,63.8315,172098.0
2019-07-25 10:55:00,87.0,87.02,86.99,87.01,211471.0,63.8315,63.8461,63.8241,63.8388,211471.0
2019-07-25 11:00:00,87.0,87.04,87.0,87.03,288828.0,63.8315,63.8608,63.8315,63.8535,288828.0
2019-07-25 11:05:00,87.03,87.03,87.02,87.02,72194.0,63.8535,63.8535,63.8461,63.8461,72194.0
2019-07-25 11:10:00,87.03,87.03,87.01,87.01,78617.0,63.8535,63.8535,63.8388,63.8388,78617.0
2019-07-25 11:15:00,87.01,87.02,86.99,86.99,66813.0,63.8388,63.8461,63.8241,63.8241,66813.0
2019-07-25 11:20:00,86.99,86.99,86.97,86.97,108395.0,63.8241,63.8241,63.8094,63.8094,108395.0
2019-07-25 11:25:00,86.98,86.98,86.97,86.98,60774.0,63.8168,63.8168,63.8094,63.8168,60774.0
2019-07-25 11:30:00,86.98,86.98,86.97,86.97,415181.0,63.8168,63.8168,63.8094,63.8094,415181.0
2019-07-25 11:35:00,86.97,86.97,86.96,86.97,45046.0,63.8094,63.8094,63.8021,63.8094,45046.0
2019-07-25 11:40:00,86.97,87.0,86.96,86.96,98031.0,63.8094,63.8315,63.8021,63.8021,98031.0
2019-07-25 11:45:00,86.96,86.97,86.96,86.96,141074.0,63.8021,63.8094,63.8021,63.8021,141074.0
2019-07-25 11:50:00,86.96,86.97,86.94,86.94,110883.0,63.8021,63.8094,63.7874,63.7874,110883.0
2019-07-25 11:55:00,86.95,86.96,86.94,86.94,31691.0,63.7948,63.8021,63.7874,63.7874,31691.0
2019-07-25 12:00:00,86.94,86.95,86.93,86.93,94385.0,63.7874,63.7948,63.7801,63.7801,94385.0
2019-07-25 12:05:00,86.94,86.94,86.93,86.93,107078.0,63.7874,63.7874,63.7801,63.7801,107078.0
2019-07-25 12:10:00,86.93,86.94,86.92,86.93,148376.0,63.7801,63.7874,63.7728,63.7801,148376.0
2019-07-25 12:15:00,86.93,86.95,86.93,86.95,62995.0,63.7801,63.7948,63.7801,63.7948,62995.0
2019-07-25 12:20:00,86.95,86.97,86.94,86.97,144617.0,63.7948,63.8094,63.7874,63.8094,144617.0
2019-07-25 12:25:00,86.96,86.97,86.96,86.96,339927.0,63.8021,63.8094,63.8021,63.8021,339927.0
2019-07-25 12:30:00,86.96,86.97,86.96,86.96,55156.0,63.8021,63.8094,63.8021,63.8021,55156.0
2019-07-25 12:35:00,86.96,86.97,86.94,86.95,232166.0,63.8021,63.8094,63.7874,63.7948,232166.0
2019-07-25 12:40:00,86.95,86.95,86.93,86.95,108692.0,63.7948,63.7948,63.7801,63.7948,108692.0
2019-07-25 12:45:00,86.95,86.97,86.95,86.97,59919.0,63.7948,63.8094,63.7948,63.8094,59919.0
2019-07-25 12:50:00,86.97,86.97,86.94,86.95,73287.0,63.8094,63.8094,63.7874,63.7948,73287.0
2019-07-25 12:55:00,86.95,86.97,86.94,86.97,65962.0,63.7948,63.8094,63.7874,63.8094,65962.0
2019-07-25 13:00:00,86.96,86.97,86.92,86.93,351018.0,63.8021,63.8094,63.7728,63.7801,351018.0
2019-07-25 13:05:00,86.92,86.96,86.92,86.96,82053.0,63.7728,63.8021,63.7728,63.8021,82053.0
2019-07-25 13:10:00,86.95,86.97,86.95,86.97,217534.0,63.7948,63.8094,63.7948,63.8094,217534.0
2019-07-25 13:15:00,86.97,86.97,86.96,86.97,176120.0,63.8094,63.8094,63.8021,63.8094,176120.0
2019-07-25 13:20:00,86.96,86.97,86.96,86.97,25281.0,63.8021,63.8094,63.8021,63.8094,25281.0
2019-07-25 13:25:00,86.97,87.0,86.96,86.99,104810.0,63.8094,63.8315,63.8021,63.8241,104810.0
2019-07-25 13:30:00,87.0,87.01,86.98,87.01,91088.0,63.8315,63.8388,63.8168,63.8388,91088.0
2019-07-25 13:35:00,87.01,87.01,86.99,87.0,33126.0,63.8388,63.8388,63.8241,63.8315,33126.0
2019-07-25 13:40:00,87.0,87.03,86.99,87.02,119032.0,63.8315,63.8535,63.8241,63.8461,119032.0
2019-07-25 13:45:00,87.02,87.03,87.01,87.01,26772.0,63.8461,63.8535,63.8388,63.8388,26772.0
2019-07-25 13:50:00,87.02,87.02,86.99,87.0,26154.0,63.8461,63.8461,63.8241,63.8315,26154.0
2019-07-25 13:55:00,86.99,87.01,86.97,86.99,129909.0,63.8241,63.8388,63.8094,63.8241,129909.0
2019-07-25 14:00:00,86.99,87.02,86.98,87.01,46362.0,63.8241,63.8461,63.8168,63.8388,46362.0
2019-07-25 14:05:00,87.02,87.03,87.01,87.03,87896.0,63.8461,63.8535,63.8388,63.8535,87896.0
2019-07-25 14:10:00,87.03,87.05,87.02,87.05,141069.0,63.8535,63.8681,63.8461,63.8681,141069.0
2019-07-25 14:15:00,87.05,87.06,87.04,87.06,109174.0,63.8681,63.8755,63.8608,63.8755,109174.0
2019-07-25 14:20:00,87.05,87.06,87.04,87.05,34140.0,63.8681,63.8755,63.8608,63.8681,34140.0
2019-07-25 14:25:00,87.05,87.05,87.04,87.04,31900.0,63.8681,63.8681,63.8608,63.8608,31900.0
2019-07-25 14:30:00,87.05,87.06,87.04,87.05,107407.0,63.8681,63.8755,63.8608,63.8681,107407.0
2019-07-25 14:35:00,87.05,87.07,87.04,87.06,122548.0,63.8681,63.8828,63.8608,63.8755,122548.0
2019-07-25 14:40:00,87.06,87.06,87.04,87.05,330601.0,63.8755,63.8755,63.8608,63.8681,330601.0
2019-07-25 14:45:00,87.05,87.05,87.04,87.05,126427.0,63.8681,63.8681,63.8608,63.8681,126427.0
2019-07-25 14:50:00,87.05,87.05,87.03,87.04,149607.0,63.8681,63.8681,63.8535,63.8608,149607.0
2019-07-25 14:55:00,87.04,87.05,87.03,87.05,74734.0,63.8608,63.8681,63.8535,63.8681,74734.0
2019-07-25 15:00:00,87.04,87.06,87.03,87.03,180953.0,63.8608,63.8755,63.8535,63.8535,180953.0
2019-07-25 15:05:00,87.03,87.04,87.02,87.02,91575.0,63.8535,63.8608,63.8461,63.8461,91575.0
2019-07-25 15:10:00,87.02,87.04,87.01,87.03,104662.0,63.8461,63.8608,63.8388,63.8535,104662.0
2019-07-25 15:15:00,87.04,87.04,87.03,87.04,59789.0,63.8608,63.8608,63.8535,63.8608,59789.0
2019-07-25 15:20:00,87.03,87.04,87.02,87.03,180212.0,63.8535,63.8608,63.8461,63.8535,180212.0
2019-07-25 15:25:00,87.04,87.04,87.03,87.03,102890.0,63.8608,63.8608,63.8535,63.8535,102890.0
2019-07-25 15:30:00,87.04,87.04,87.03,87.04,282831.0,63.8608,63.8608,63.8535,63.8608,282831.0
2019-07-25 15:35:00,87.03,87.04,87.0,87.0,292356.0,63.8535,63.8608,63.8315,63.8315,292356.0
2019-07-25 15:40:00,87.0,87.03,87.0,87.01,103666.0,63.8315,63.8535,63.8315,63.8388,103666.0
2019-07-25 15:45:00,87.01,87.02,87.0,87.01,133956.0,63.8388,63.8461,63.8315,63.8388,133956.0
2019-07-25 15:50:00,87.02,87.04,87.01,87.03,247900.0,63.8461,63.8608,63.8388,63.8535,247900.0
2019-07-25 15:55:00,87.03,87.04,86.99,87.0,745582.0,63.8535,63.8608,63.8241,63.8315,745582.0
2019-07-26 09:30:00,87.12,87.14,87.1,87.13,110093.0,63.9195,63.9342,63.9048,63.9268,110093.0
2019-07-26 09:35:00,87.13,87.16,87.12,87.15,214964.0,63.9268,63.9488,63.9195,63.9415,214964.0
2019-07-26 09:40:00,87.16,87.18,87.14,87.15,458349.0,63.9488,63.9635,63.9342,63.9415,458349.0
2019-07-26 09:45:00,87.15,87.15,87.07,87.08,362859.0,63.9415,63.9415,63.8828,63.8902,362859.0
2019-07-26 09:50:00,87.08,87.12,87.07,87.12,347964.0,63.8902,63.9195,63.8828,63.9195,347964.0
2019-07-26 09:55:00,87.12,87.17,87.11,87.14,172142.0,63.9195,63.9562,63.9122,63.9342,172142.0
2019-07-26 10:00:00,87.13,87.14,87.13,87.14,30932.0,63.9268,63.9342,63.9268,63.9342,30932.0
2019-07-26 10:05:00,87.14,87.14,87.13,87.14,48773.0,63.9342,63.9342,63.9268,63.9342,48773.0
2019-07-26 10:10:00,87.13,87.14,87.11,87.11,231190.0,63.9268,63.9342,63.9122,63.9122,231190.0
2019-07-26 10:15:00,87.11,87.12,87.1,87.11,73738.0,63.9122,63.9195,63.9048,63.9122,73738.0
2019-07-26 10:20:00,87.1,87.15,87.08,87.15,167110.0,63.9048,63.9415,63.8902,63.9415,167110.0
2019-07-26 10:25:00,87.15,87.15,87.13,87.14,63215.0,63.9415,63.9415,63.9268,63.9342,63215.0
2019-07-26 10:30:00,87.14,87.14,87.12,87.14,96635.0,63.9342,63.9342,63.9195,63.9342,96635.0
2019-07-26 10:35:00,87.14,87.14,87.12,87.12,157588.0,63.9342,63.9342,63.9195,63.9195,157588.0
2019-07-26 10:40:00,87.13,87.13,87.12,87.13,49373.0,63.9268,63.9268,63.9195,63.9268,49373.0
2019-07-26 10:45:00,87.13,87.15,87.12,87.13,289233.0,63.9268,63.9415,63.9195,63.9268,289233.0
2019-07-26 10:50:00,87.14,87.15,87.13,87.15,83306.0,63.9342,63.9415,63.9268,63.9415,83306.0
2019-07-26 10:55:00,87.15,87.15,87.14,87.15,18744.0,63.9415,63.9415,63.9342,63.9415,18744.0
2019-07-26 11:00:00,87.14,87.16,87.13,87.16,95968.0,63.9342,63.9488,63.9268,63.9488,95968.0
2019-07-26 11:05:00,87.16,87.16,87.15,87.16,50571.0,63.9488,63.9488,63.9415,63.9488,50571.0
2019-07-26 11:10:00,87.16,87.16,87.14,87.14,50818.0,63.9488,63.9488,63.9342,63.9342,50818.0
2019-07-26 11:15:00,87.14,87.16,87.14,87.14,52628.0,63.9342,63.9488,63.9342,63.9342,52628.0
2019-07-26 11:20:00,87.15,87.15,87.13,87.14,111952.0,63.9415,63.9415,63.9268,63.9342,111952.0
2019-07-26 11:25:00,87.13,87.14,87.12,87.14,29943.0,63.9268,63.9342,63.9195,63.9342,29943.0
2019-07-26 11:30:00,87.14,87.14,87.13,87.14,49644.0,63.9342,63.9342,63.9268,63.9342,49644.0
2019-07-26 11:35:00,87.14,87.15,87.13,87.15,94756.0,63.9342,63.9415,63.9268,63.9415,94756.0
2019-07-26 11:40:00,87.15,87.16,87.14,87.15,123908.0,63.9415,63.9488,63.9342,63.9415,123908.0
2019-07-26 11:45:00,87.15,87.15,87.14,87.14,22141.0,63.9415,63.9415,63.9342,63.9342,22141.0
2019-07-26 11:50:00,87.15,87.15,87.14,87.15,43558.0,63.9415,63.9415,63.9342,63.9415,43558.0
2019-07-26 11:55:00,87.15,87.16,87.14,87.16,24078.0,63.9415,63.9488,63.9342,63.9488,24078.0
2019-07-26 12:00:00,87.16,87.16,87.15,87.16,20421.0,63.9488,63.9488,63.9415,63.9488,20421.0
2019-07-26 12:05:00,87.16,87.17,87.15,87.17,28036.0,63.9488,63.9562,63.9415,63.9562,28036.0
2019-07-26 12:10:00,87.17,87.19,87.16,87.17,223064.0,63.9562,63.9709,63.9488,63.9562,223064.0
2019-07-26 12:15:00,87.18,87.19,87.16,87.17,110146.0,63.9635,63.9709,63.9488,63.9562,110146.0
2019-07-26 12:20:00,87.17,87.17,87.16,87.17,5145.0,63.9562,63.9562,63.9488,63.9562,5145.0
2019-07-26 12:25:00,87.17,87.17,87.16,87.17,11807.0,63.9562,63.9562,63.9488,63.9562,11807.0
2019-07-26 12:30:00,87.17,87.17,87.16,87.17,265589.0,63.9562,63.9562,63.9488,63.9562,265589.0
2019-07-26 12:35:00,87.17,87.17,87.16,87.16,9652.0,63.9562,63.9562,63.9488,63.9488,9652.0
2019-07-26 12:40:00,87.17,87.17,87.16,87.16,4129.0,63.9562,63.9562,63.9488,63.9488,4129.0
2019-07-26 12:45:00,87.17,87.17,87.16,87.16,19032.0,63.9562,63.9562,63.9488,63.9488,19032.0
2019-07-26 12:50:00,87.17,87.17,87.16,87.16,4378.0,63.9562,63.9562,63.9488,63.9488,4378.0
2019-07-26 12:55:00,87.17,87.17,87.16,87.17,3173.0,63.9562,63.9562,63.9488,63.9562,3173.0
2019-07-26 13:00:00,87.17,87.17,87.15,87.17,187303.0,63.9562,63.9562,63.9415,63.9562,187303.0
2019-07-26 13:05:00,87.17,87.17,87.16,87.17,6002.0,63.9562,63.9562,63.9488,63.9562,6002.0
2019-07-26 13:10:00,87.17,87.17,87.16,87.17,7025.0,63.9562,63.9562,63.9488,63.9562,7025.0
2019-07-26 13:15:00,87.17,87.17,87.16,87.17,25330.0,63.9562,63.9562,63.9488,63.9562,25330.0
2019-07-26 13:20:00,87.16,87.17,87.16,87.17,8530.0,63.9488,63.9562,63.9488,63.9562,8530.0
2019-07-26 13:25:00,87.17,87.17,87.16,87.17,4570.0,63.9562,63.9562,63.9488,63.9562,4570.0
2019-07-26 13:30:00,87.16,87.17,87.16,87.16,15210.0,63.9488,63.9562,63.9488,63.9488,15210.0
2019-07-26 13:35:00,87.17,87.18,87.16,87.18,35423.0,63.9562,63.9635,63.9488,63.9635,35423.0
2019-07-26 13:40:00,87.17,87.18,87.17,87.17,30916.0,63.9562,63.9635,63.9562,63.9562,30916.0
2019-07-26 13:45:00,87.17,87.18,87.15,87.15,54356.0,63.9562,63.9635,63.9415,63.9415,54356.0
2019-07-26 13:50:00,87.16,87.16,87.15,87.16,4717.0,63.9488,63.9488,63.9415,63.9488,4717.0
2019-07-26 13:55:00,87.16,87.17,87.15,87.17,88442.0,63.9488,63.9562,63.9415,63.9562,88442.0
2019-07-26 14:00:00,87.17,87.17,87.16,87.16,13978.0,63.9562,63.9562,63.9488,63.9488,13978.0
2019-07-26 14:05:00,87.17,87.17,87.16,87.17,15571.0,63.9562,63.9562,63.9488,63.9562,15571.0
2019-07-26 14:10:00,87.17,87.17,87.16,87.17,18776.0,63.9562,63.9562,63.9488,63.9562,18776.0
2019-07-26 14:15:00,87.16,87.17,87.16,87.16,21316.0,63.9488,63.9562,63.9488,63.9488,21316.0
2019-07-26 14:20:00,87.16,87.17,87.16,87.16,20665.0,63.9488,63.9562,63.9488,63.9488,20665.0
2019-07-26 14:25:00,87.17,87.17,87.14,87.15,396111.0,63.9562,63.9562,63.9342,63.9415,396111.0
2019-07-26 14:30:00,87.15,87.16,87.14,87.16,33302.0,63.9415,63.9488,63.9342,63.9488,33302.0
2019-07-26 14:35:00,87.16,87.17,87.15,87.17,43391.0,63.9488,63.9562,63.9415,63.9562,43391.0
2019-07-26 14:40:00,87.17,87.17,87.16,87.16,8255.0,63.9562,63.9562,63.9488,63.9488,8255.0
2019-07-26 14:45:00,87.17,87.18,87.15,87.17,94006.0,63.9562,63.9635,63.9415,63.9562,94006.0
2019-07-26 14:50:00,87.17,87.17,87.16,87.17,4479.0,63.9562,63.9562,63.9488,63.9562,4479.0
2019-07-26 14:55:00,87.17,87.17,87.16,87.16,12008.0,63.9562,63.9562,63.9488,63.9488,12008.0
2019-07-26 15:00:00,87.17,87.17,87.16,87.17,6325.0,63.9562,63.9562,63.9488,63.9562,6325.0
2019-07-26 15:05:00,87.17,87.18,87.17,87.17,55100.0,63.9562,63.9635,63.9562,63.9562,55100.0
2019-07-26 15:10:00,87.17,87.18,87.17,87.18,65325.0,63.9562,63.9635,63.9562,63.9635,65325.0
2019-07-26 15:15:00,87.17,87.18,87.17,87.17,42069.0,63.9562,63.9635,63.9562,63.9562,42069.0
2019-07-26 15:20:00,87.17,87.18,87.17,87.17,39619.0,63.9562,63.9635,63.9562,63.9562,39619.0
2019-07-26 15:25:00,87.17,87.18,87.17,87.17,75786.0,63.9562,63.9635,63.9562,63.9562,75786.0
2019-07-26 15:30:00,87.17,87.18,87.17,87.17,46448.0,63.9562,63.9635,63.9562,63.9562,46448.0
2019-07-26 15:35:00,87.17,87.19,87.17,87.19,204563.0,63.9562,63.9709,63.9562,63.9709,204563.0
2019-07-26 15:40:00,87.19,87.19,87.17,87.19,81853.0,63.9709,63.9709,63.9562,63.9709,81853.0
2019-07-26 15:45:00,87.18,87.19,87.15,87.15,263585.0,63.9635,63.9709,63.9415,63.9415,263585.0
2019-07-26 15:50:00,87.16,87.19,87.15,87.19,220352.0,63.9488,63.9709,63.9415,63.9709,220352.0
2019-07-26 15:55:00,87.19,87.19,87.15,87.16,664431.0,63.9709,63.9709,63.9415,63.9488,664431.0
2019-07-29 09:30:00,87.16,87.16,87.11,87.13,81311.0,63.9488,63.9488,63.9122,63.9268,81311.0
2019-07-29 09:35:00,87.13,87.14,87.12,87.12,45119.0,63.9268,63.9342,63.9195,63.9195,45119.0
2019-07-29 09:40:00,87.12,87.12,87.09,87.09,140399.0,63.9195,63.9195,63.8975,63.8975,140399.0
2019-07-29 09:45:00,87.09,87.11,87.09,87.1,74541.0,63.8975,63.9122,63.8975,63.9048,74541.0
2019-07-29 09:50:00,87.09,87.1,87.08,87.08,647494.0,63.8975,63.9048,63.8902,63.8902,647494.0
2019-07-29 09:55:00,87.08,87.09,87.06,87.08,82890.0,63.8902,63.8975,63.8755,63.8902,82890.0
2019-07-29 10:00:00,87.08,87.08,87.04,87.05,131348.0,63.8902,63.8902,63.8608,63.8681,131348.0
2019-07-29 10:05:00,87.04,87.05,87.01,87.02,1469293.0,63.8608,63.8681,63.8388,63.8461,1469293.0
2019-07-29 10:10:00,87.01,87.02,87.0,87.0,626278.0,63.8388,63.8461,63.8315,63.8315,626278.0
2019-07-29 10:15:00,87.0,87.02,86.97,87.02,859901.0,63.8315,63.8461,63.8094,63.8461,859901.0
2019-07-29 10:20:00,87.02,87.03,87.01,87.03,289495.0,63.8461,63.8535,63.8388,63.8535,289495.0
2019-07-29 10:25:00,87.03,87.04,87.02,87.03,430545.0,63.8535,63.8608,63.8461,63.8535,430545.0
2019-07-29 10:30:00,87.03,87.03,87.01,87.01,164631.0,63.8535,63.8535,63.8388,63.8388,164631.0
2019-07-29 10:35:00,87.02,87.02,86.97,86.97,350817.0,63.8461,63.8461,63.8094,63.8094,350817.0
2019-07-29 10:40:00,86.97,86.99,86.97,86.99,139103.0,63.8094,63.8241,63.8094,63.8241,139103.0
2019-07-29 10:45:00,86.99,87.01,86.98,86.98,265620.0,63.8241,63.8388,63.8168,63.8168,265620.0
2019-07-29 10:50:00,86.98,86.99,86.98,86.98,154231.0,63.8168,63.8241,63.8168,63.8168,154231.0
2019-07-29 10:55:00,86.98,86.99,86.97,86.98,219144.0,63.8168,63.8241,63.8094,63.8168,219144.0
2019-07-29 11:00:00,86.97,86.99,86.96,86.97,176611.0,63.8094,63.8241,63.8021,63.8094,176611.0
2019-07-29 11:05:00,86.97,86.98,86.96,86.96,120168.0,63.8094,63.8168,63.8021,63.8021,120168.0
2019-07-29 11:10:00,86.96,86.97,86.96,86.97,100271.0,63.8021,63.8094,63.8021,63.8094,100271.0
2019-07-29 11:15:00,86.96,86.97,86.96,86.97,168663.0,63.8021,63.8094,63.8021,63.8094,168663.0
2019-07-29 11:20:00,86.97,86.97,86.96,86.97,71158.0,63.8094,63.8094,63.8021,63.8094,71158.0
2019-07-29 11:25:00,86.97,87.01,86.96,87.01,588078.0,63.8094,63.8388,63.8021,63.8388,588078.0
2019-07-29 11:30:00,87.01,87.01,86.98,86.98,129750.0,63.8388,63.8388,63.8168,63.8168,129750.0
2019-07-29 11:35:00,86.98,87.01,86.98,87.01,89469.0,63.8168,63.8388,63.8168,63.8388,89469.0
2019-07-29 11:40:00,87.01,87.01,87.0,87.0,97260.0,63.8388,63.8388,63.8315,63.8315,97260.0
2019-07-29 11:45:00,87.0,87.01,86.99,87.0,109069.0,63.8315,63.8388,63.8241,63.8315,109069.0
2019-07-29 11:50:00,86.99,87.0,86.99,86.99,60020.0,63.8241,63.8315,63.8241,63.8241,60020.0
2019-07-29 11:55:00,86.99,87.02,86.99,87.0,103141.0,63.8241,63.8461,63.8241,63.8315,103141.0
2019-07-29 12:00:00,87.0,87.01,87.0,87.0,154585.0,63.8315,63.8388,63.8315,63.8315,154585.0
2019-07-29 12:05:00,87.0,87.01,87.0,87.0,86961.0,63.8315,63.8388,63.8315,63.8315,86961.0
2019-07-29 12:10:00,87.0,87.01,86.98,86.98,162080.0,63.8315,63.8388,63.8168,63.8168,162080.0
2019-07-29 12:15:00,86.98,86.99,86.97,86.97,70254.0,63.8168,63.8241,63.8094,63.8094,70254.0
2019-07-29 12:20:00,86.97,86.98,86.97,86.97,93934.0,63.8094,63.8168,63.8094,63.8094,93934.0
2019-07-29 12:25:00,86.97,86.99,86.96,86.99,102291.0,63.8094,63.8241,63.8021,63.8241,102291.0
2019-07-29 12:30:00,86.99,86.99,86.98,86.98,55859.0,63.8241,63.8241,63.8168,63.8168,55859.0
2019-07-29 12:35:00,86.98,86.99,86.97,86.97,99945.0,63.8168,63.8241,63.8094,63.8094,99945.0
2019-07-29 12:40:00,86.97,86.98,86.96,86.97,134750.0,63.8094,63.8168,63.8021,63.8094,134750.0
2019-07-29 12:45:00,86.97,86.99,86.97,86.98,76868.0,63.8094,63.8241,63.8094,63.8168,76868.0
2019-07-29 12:50:00,86.98,86.99,86.97,86.97,76834.0,63.8168,63.8241,63.8094,63.8094,76834.0
2019-07-29 12:55:00,86.97,87.0,86.97,87.0,186909.0,63.8094,63.8315,63.8094,63.8315,186909.0
2019-07-29 13:00:00,87.0,87.01,86.99,86.99,72126.0,63.8315,63.8388,63.8241,63.8241,72126.0
2019-07-29 13:05:00,86.99,87.0,86.98,87.0,188036.0,63.8241,63.8315,63.8168,63.8315,188036.0
2019-07-29 13:10:00,87.0,87.0,86.99,86.99,38667.0,63.8315,63.8315,63.8241,63.8241,38667.0
2019-07-29 13:15:00,86.99,87.0,86.99,86.99,56952.0,63.8241,63.8315,63.8241,63.8241,56952.0
2019-07-29 13:20:00,87.0,87.0,86.99,86.99,48200.0,63.8315,63.8315,63.8241,63.8241,48200.0
2019-07-29 13:25:00,86.99,87.0,86.98,86.98,122622.0,63.8241,63.8315,63.8168,63.8168,122622.0
2019-07-29 13:30:00,86.98,87.0,86.98,86.99,193689.0,63.8168,63.8315,63.8168,63.8241,193689.0
2019-07-29 13:35:00,87.0,87.0,86.98,86.98,119213.0,63.8315,63.8315,63.8168,63.8168,119213.0
2019-07-29 13:40:00,86.98,86.99,86.98,86.98,51061.0,63.8168,63.8241,63.8168,63.8168,51061.0
2019-07-29 13:45:00,86.98,86.99,86.98,86.98,49711.0,63.8168,63.8241,63.8168,63.8168,49711.0
2019-07-29 13:50:00,86.98,86.99,86.98,86.98,59862.0,63.8168,63.8241,63.8168,63.8168,59862.0
2019-07-29 13:55:00,86.98,86.99,86.98,86.99,94113.0,63.8168,63.8241,63.8168,63.8241,94113.0
2019-07-29 14:00:00,86.98,86.99,86.98,86.99,2067.0,63.8168,63.8241,63.8168,63.8241,2067.0
2019-07-29 14:05:00,86.98,86.99,86.98,86.98,11273.0,63.8168,63.8241,63.8168,63.8168,11273.0
2019-07-29 14:10:00,86.98,86.99,86.98,86.98,28404.0,63.8168,63.8241,63.8168,63.8168,28404.0
2019-07-29 14:15:00,86.98,86.99,86.98,86.98,11517.0,63.8168,63.8241,63.8168,63.8168,11517.0
2019-07-29 14:20:00,86.98,86.99,86.98,86.98,37960.0,63.8168,63.8241,63.8168,63.8168,37960.0
2019-07-29 14:25:00,86.99,86.99,86.98,86.98,28749.0,63.8241,63.8241,63.8168,63.8168,28749.0
2019-07-29 14:30:00,86.98,86.99,86.98,86.98,20081.0,63.8168,63.8241,63.8168,63.8168,20081.0
2019-07-29 14:35:00,86.98,86.99,86.98,86.98,199092.0,63.8168,63.8241,63.8168,63.8168,199092.0
2019-07-29 14:40:00,86.98,87.0,86.98,87.0,110190.0,63.8168,63.8315,63.8168,63.8315,110190.0
2019-07-29 14:45:00,87.0,87.0,86.99,86.99,23548.0,63.8315,63.8315,63.8241,63.8241,23548.0
2019-07-29 14:50:00,87.0,87.01,86.99,87.0,38979.0,63.8315,63.8388,63.8241,63.8315,38979.0
2019-07-29 14:55:00,87.0,87.01,87.0,87.0,15652.0,63.8315,63.8388,63.8315,63.8315,15652.0
2019-07-29 15:00:00,87.01,87.01,87.0,87.01,18509.0,63.8388,63.8388,63.8315,63.8388,18509.0
2019-07-29 15:05:00,87.01,87.01,86.99,87.0,110544.0,63.8388,63.8388,63.8241,63.8315,110544.0
2019-07-29 15:10:00,87.0,87.01,87.0,87.0,11201.0,63.8315,63.8388,63.8315,63.8315,11201.0
2019-07-29 15:15:00,87.0,87.01,86.99,87.01,47494.0,63.8315,63.8388,63.8241,63.8388,47494.0
2019-07-29 15:20:00,87.0,87.01,87.0,87.01,130807.0,63.8315,63.8388,63.8315,63.8388,130807.0
2019-07-29 15:25:00,87.01,87.01,86.99,87.0,63253.0,63.8388,63.8388,63.8241,63.8315,63253.0
2019-07-29 15:30:00,87.0,87.01,86.99,87.01,132591.0,63.8315,63.8388,63.8241,63.8388,132591.0
2019-07-29 15:35:00,87.01,87.02,87.0,87.02,131940.0,63.8388,63.8461,63.8315,63.8461,131940.0
2019-07-29 15:40:00,87.02,87.05,87.02,87.05,359104.0,63.8461,63.8681,63.8461,63.8681,359104.0
2019-07-29 15:45:00,87.05,87.07,87.04,87.06,432738.0,63.8681,63.8828,63.8608,63.8755,432738.0
2019-07-29 15:50:00,87.06,87.07,87.06,87.06,137563.0,63.8755,63.8828,63.8755,63.8755,137563.0
2019-07-29 15:55:00,87.06,87.07,87.04,87.05,692022.0,63.8755,63.8828,63.8608,63.8681,692022.0
2019-07-30 09:30:00,86.9,86.9,86.84,86.86,109545.0,63.7581,63.7581,63.7141,63.7287,109545.0
2019-07-30 09:35:00,86.86,86.92,86.84,86.88,173003.0,63.7287,63.7728,63.7141,63.7434,173003.0
2019-07-30 09:40:00,86.88,86.91,86.87,86.89,142253.0,63.7434,63.7654,63.7361,63.7507,142253.0
2019-07-30 09:45:00,86.9,86.9,86.86,86.89,134498.0,63.7581,63.7581,63.7287,63.7507,134498.0
2019-07-30 09:50:00,86.89,86.91,86.87,86.91,90391.0,63.7507,63.7654,63.7361,63.7654,90391.0
2019-07-30 09:55:00,86.91,86.92,86.9,86.91,787246.0,63.7654,63.7728,63.7581,63.7654,787246.0
2019-07-30 10:00:00,86.92,86.94,86.89,86.93,179556.0,63.7728,63.7874,63.7507,63.7801,179556.0
2019-07-30 10:05:00,86.93,86.93,86.91,86.91,63207.0,63.7801,63.7801,63.7654,63.7654,63207.0
2019-07-30 10:10:00,86.91,86.92,86.87,86.9,144778.0,63.7654,63.7728,63.7361,63.7581,144778.0
2019-07-30 10:15:00,86.91,86.92,86.9,86.91,76877.0,63.7654,63.7728,63.7581,63.7654,76877.0
2019-07-30 10:20:00,86.91,86.92,86.89,86.91,136126.0,63.7654,63.7728,63.7507,63.7654,136126.0
2019-07-30 10:25:00,86.9,86.92,86.89,86.91,54636.0,63.7581,63.7728,63.7507,63.7654,54636.0
2019-07-30 10:30:00,86.92,86.94,86.91,86.92,95843.0,63.7728,63.7874,63.7654,63.7728,95843.0
2019-07-30 10:35:00,86.92,86.93,86.91,86.92,73070.0,63.7728,63.7801,63.7654,63.7728,73070.0
2019-07-30 10:40:00,86.92,86.93,86.9,86.9,65974.0,63.7728,63.7801,63.7581,63.7581,65974.0
2019-07-30 10:45:00,86.9,86.91,86.88,86.89,110519.0,63.7581,63.7654,63.7434,63.7507,110519.0
2019-07-30 10:50:00,86.9,86.92,86.88,86.9,159529.0,63.7581,63.7728,63.7434,63.7581,159529.0
2019-07-30 10:55:00,86.91,86.91,86.89,86.9,179664.0,63.7654,63.7654,63.7507,63.7581,179664.0
2019-07-30 11:00:00,86.9,86.92,86.89,86.91,162461.0,63.7581,63.7728,63.7507,63.7654,162461.0
2019-07-30 11:05:00,86.92,86.92,86.89,86.91,168554.0,63.7728,63.7728,63.7507,63.7654,168554.0
2019-07-30 11:10:00,86.91,86.92,86.9,86.9,66727.0,63.7654,63.7728,63.7581,63.7581,66727.0
2019-07-30 11:15:00,86.91,86.91,86.9,86.9,21954.0,63.7654,63.7654,63.7581,63.7581,21954.0
2019-07-30 11:20:00,86.9,86.92,86.9,86.91,29550.0,63.7581,63.7728,63.7581,63.7654,29550.0
2019-07-30 11:25:00,86.91,86.92,86.91,86.92,23580.0,63.7654,63.7728,63.7654,63.7728,23580.0
2019-07-30 11:30:00,86.92,86.94,86.91,86.93,61943.0,63.7728,63.7874,63.7654,63.7801,61943.0
2019-07-30 11:35:00,86.93,86.94,86.92,86.93,55386.0,63.7801,63.7874,63.7728,63.7801,55386.0
2019-07-30 11:40:00,86.92,86.93,86.92,86.92,7921.0,63.7728,63.7801,63.7728,63.7728,7921.0
2019-07-30 11:45:00,86.92,86.93,86.92,86.93,31159.0,63.7728,63.7801,63.7728,63.7801,31159.0
2019-07-30 11:50:00,86.93,86.93,86.91,86.93,114860.0,63.7801,63.7801,63.7654,63.7801,114860.0
2019-07-30 11:55:00,86.93,86.94,86.91,86.92,91167.0,63.7801,63.7874,63.7654,63.7728,91167.0
2019-07-30 12:00:00,86.92,86.94,86.92,86.94,86120.0,63.7728,63.7874,63.7728,63.7874,86120.0
2019-07-30 12:05:00,86.94,86.96,86.94,86.95,17549.0,63.7874,63.8021,63.7874,63.7948,17549.0
2019-07-30 12:10:00,86.95,86.96,86.94,86.95,75468.0,63.7948,63.8021,63.7874,63.7948,75468.0
2019-07-30 12:15:00,86.94,86.95,86.94,86.94,10998.0,63.7874,63.7948,63.7874,63.7874,10998.0
2019-07-30 12:20:00,86.94,86.95,86.94,86.95,38943.0,63.7874,63.7948,63.7874,63.7948,38943.0
2019-07-30 12:25:00,86.95,86.95,86.94,86.95,18576.0,63.7948,63.7948,63.7874,63.7948,18576.0
2019-07-30 12:30:00,86.94,86.95,86.94,86.95,183000.0,63.7874,63.7948,63.7874,63.7948,183000.0
2019-07-30 12:35:00,86.95,86.96,86.94,86.95,100822.0,63.7948,63.8021,63.7874,63.7948,100822.0
2019-07-30 12:40:00,86.95,86.97,86.95,86.97,72307.0,63.7948,63.8094,63.7948,63.8094,72307.0
2019-07-30 12:45:00,86.97,86.97,86.95,86.95,300208.0,63.8094,63.8094,63.7948,63.7948,300208.0
2019-07-30 12:50:00,86.95,86.96,86.94,86.95,62659.0,63.7948,63.8021,63.7874,63.7948,62659.0
2019-07-30 12:55:00,86.94,86.95,86.94,86.95,46142.0,63.7874,63.7948,63.7874,63.7948,46142.0
2019-07-30 13:00:00,86.94,86.95,86.94,86.94,64095.0,63.7874,63.7948,63.7874,63.7874,64095.0
2019-07-30 13:05:00,86.94,86.95,86.94,86.94,77455.0,63.7874,63.7948,63.7874,63.7874,77455.0
2019-07-30 13:10:00,86.95,86.95,86.94,86.94,130588.0,63.7948,63.7948,63.7874,63.7874,130588.0
2019-07-30 13:15:00,86.95,86.96,86.94,86.95,137368.0,63.7948,63.8021,63.7874,63.7948,137368.0
2019-07-30 13:20:00,86.95,86.99,86.95,86.98,228644.0,63.7948,63.8241,63.7948,63.8168,228644.0
2019-07-30 13:25:00,86.98,86.98,86.96,86.97,73679.0,63.8168,63.8168,63.8021,63.8094,73679.0
2019-07-30 13:30:00,86.97,87.0,86.97,86.99,150323.0,63.8094,63.8315,63.8094,63.8241,150323.0
2019-07-30 13:35:00,86.99,87.0,86.98,86.99,652938.0,63.8241,63.8315,63.8168,63.8241,652938.0
2019-07-30 13:40:00,86.99,87.02,86.98,87.01,154729.0,63.8241,63.8461,63.8168,63.8388,154729.0
2019-07-30 13:45:00,87.01,87.02,87.01,87.02,66794.0,63.8388,63.8461,63.8388,63.8461,66794.0
2019-07-30 13:50:00,87.01,87.02,87.01,87.01,36449.0,63.8388,63.8461,63.8388,63.8388,36449.0
2019-07-30 13:55:00,87.01,87.02,86.99,87.01,319083.0,63.8388,63.8461,63.8241,63.8388,319083.0
2019-07-30 14:00:00,87.0,87.04,87.0,87.04,349694.0,63.8315,63.8608,63.8315,63.8608,349694.0
2019-07-30 14:05:00,87.04,87.05,87.03,87.04,91650.0,63.8608,63.8681,63.8535,63.8608,91650.0
2019-07-30 14:10:00,87.04,87.05,87.04,87.05,82084.0,63.8608,63.8681,63.8608,63.8681,82084.0
2019-07-30 14:15:00,87.05,87.06,87.04,87.06,92196.0,63.8681,63.8755,63.8608,63.8755,92196.0
2019-07-30 14:20:00,87.06,87.06,87.05,87.05,43099.0,63.8755,63.8755,63.8681,63.8681,43099.0
2019-07-30 14:25:00,87.05,87.06,87.03,87.05,183571.0,63.8681,63.8755,63.8535,63.8681,183571.0
2019-07-30 14:30:00,87.05,87.06,87.04,87.05,40856.0,63.8681,63.8755,63.8608,63.8681,40856.0
2019-07-30 14:35:00,87.05,87.06,87.05,87.05,39922.0,63.8681,63.8755,63.8681,63.8681,39922.0
2019-07-30 14:40:00,87.06,87.06,87.05,87.05,45181.0,63.8755,63.8755,63.8681,63.8681,45181.0
2019-07-30 14:45:00,87.05,87.05,87.03,87.04,137262.0,63.8681,63.8681,63.8535,63.8608,137262.0
2019-07-30 14:50:00,87.05,87.06,87.04,87.06,67978.0,63.8681,63.8755,63.8608,63.8755,67978.0
2019-07-30 14:55:00,87.06,87.08,87.05,87.08,136474.0,63.8755,63.8902,63.8681,63.8902,136474.0
2019-07-30 15:00:00,87.07,87.08,87.07,87.08,110725.0,63.8828,63.8902,63.8828,63.8902,110725.0
2019-07-30 15:05:00,87.08,87.08,87.07,87.08,65896.0,63.8902,63.8902,63.8828,63.8902,65896.0
2019-07-30 15:10:00,87.08,87.08,87.07,87.08,80424.0,63.8902,63.8902,63.8828,63.8902,80424.0
2019-07-30 15:15:00,87.08,87.08,87.07,87.08,66602.0,63.8902,63.8902,63.8828,63.8902,66602.0
2019-07-30 15:20:00,87.08,87.08,87.07,87.07,232456.0,63.8902,63.8902,63.8828,63.8828,232456.0
2019-07-30 15:25:00,87.07,87.08,87.07,87.07,60068.0,63.8828,63.8902,63.8828,63.8828,60068.0
2019-07-30 15:30:00,87.08,87.08,87.06,87.06,260268.0,63.8902,63.8902,63.8755,63.8755,260268.0
2019-07-30 15:35:00,87.06,87.07,87.06,87.06,125494.0,63.8755,63.8828,63.8755,63.8755,125494.0
2019-07-30 15:40:00,87.06,87.07,87.05,87.06,367660.0,63.8755,63.8828,63.8681,63.8755,367660.0
2019-07-30 15:45:00,87.06,87.09,87.05,87.08,560599.0,63.8755,63.8975,63.8681,63.8902,560599.0
2019-07-30 15:50:00,87.09,87.09,87.07,87.08,493954.0,63.8975,63.8975,63.8828,63.8902,493954.0
2019-07-30 15:55:00,87.07,87.08,87.06,87.08,379844.0,63.8828,63.8902,63.8755,63.8902,379844.0
2019-07-31 09:30:00,87.13,87.2,87.12,87.17,157892.0,63.9268,63.9782,63.9195,63.9562,157892.0
2019-07-31 09:35:00,87.17,87.18,87.14,87.14,118445.0,63.9562,63.9635,63.9342,63.9342,118445.0
2019-07-31 09:40:00,87.15,87.17,87.14,87.15,220709.0,63.9415,63.9562,63.9342,63.9415,220709.0
2019-07-31 09:45:00,87.16,87.17,87.13,87.14,164833.0,63.9488,63.9562,63.9268,63.9342,164833.0
2019-07-31 09:50:00,87.14,87.15,87.1,87.11,230136.0,63.9342,63.9415,63.9048,63.9122,230136.0
2019-07-31 09:55:00,87.11,87.13,87.1,87.11,89803.0,63.9122,63.9268,63.9048,63.9122,89803.0
2019-07-31 10:00:00,87.11,87.12,87.1,87.12,79827.0,63.9122,63.9195,63.9048,63.9195,79827.0
2019-07-31 10:05:00,87.12,87.15,87.12,87.13,39576.0,63.9195,63.9415,63.9195,63.9268,39576.0
2019-07-31 10:10:00,87.13,87.16,87.13,87.16,36087.0,63.9268,63.9488,63.9268,63.9488,36087.0
2019-07-31 10:15:00,87.16,87.16,87.13,87.14,54319.0,63.9488,63.9488,63.9268,63.9342,54319.0
2019-07-31 10:20:00,87.14,87.14,87.13,87.13,33264.0,63.9342,63.9342,63.9268,63.9268,33264.0
2019-07-31 10:25:00,87.14,87.14,87.11,87.11,852357.0,63.9342,63.9342,63.9122,63.9122,852357.0
2019-07-31 10:30:00,87.12,87.13,87.1,87.13,260447.0,63.9195,63.9268,63.9048,63.9268,260447.0
2019-07-31 10:35:00,87.12,87.13,87.11,87.12,110519.0,63.9195,63.9268,63.9122,63.9195,110519.0
2019-07-31 10:40:00,87.12,87.12,87.11,87.11,80778.0,63.9195,63.9195,63.9122,63.9122,80778.0
2019-07-31 10:45:00,87.12,87.12,87.09,87.12,195733.0,63.9195,63.9195,63.8975,63.9195,195733.0
2019-07-31 10:50:00,87.12,87.13,87.11,87.12,66748.0,63.9195,63.9268,63.9122,63.9195,66748.0
2019-07-31 10:55:00,87.12,87.13,87.11,87.13,112650.0,63.9195,63.9268,63.9122,63.9268,112650.0
2019-07-31 11:00:00,87.13,87.14,87.12,87.14,316844.0,63.9268,63.9342,63.9195,63.9342,316844.0
2019-07-31 11:05:00,87.14,87.14,87.13,87.14,91533.0,63.9342,63.9342,63.9268,63.9342,91533.0
2019-07-31 11:10:00,87.14,87.14,87.13,87.14,73745.0,63.9342,63.9342,63.9268,63.9342,73745.0
2019-07-31 11:15:00,87.14,87.17,87.13,87.17,236567.0,63.9342,63.9562,63.9268,63.9562,236567.0
2019-07-31 11:20:00,87.17,87.2,87.16,87.17,219570.0,63.9562,63.9782,63.9488,63.9562,219570.0
2019-07-31 11:25:00,87.18,87.19,87.17,87.18,246264.0,63.9635,63.9709,63.9562,63.9635,246264.0
2019-07-31 11:30:00,87.18,87.2,87.17,87.18,64213.0,63.9635,63.9782,63.9562,63.9635,64213.0
2019-07-31 11:35:00,87.18,87.19,87.18,87.19,72548.0,63.9635,63.9709,63.9635,63.9709,72548.0
2019-07-31 11:40:00,87.19,87.22,87.18,87.2,87068.0,63.9709,63.9929,63.9635,63.9782,87068.0
2019-07-31 11:45:00,87.2,87.23,87.2,87.23,86811.0,63.9782,64.0002,63.9782,64.0002,86811.0
2019-07-31 11:50:00,87.23,87.24,87.22,87.22,39369.0,64.0002,64.0075,63.9929,63.9929,39369.0
2019-07-31 11:55:00,87.22,87.23,87.22,87.22,17745.0,63.9929,64.0002,63.9929,63.9929,17745.0
2019-07-31 12:00:00,87.23,87.24,87.23,87.23,69301.0,64.0002,64.0075,64.0002,64.0002,69301.0
2019-07-31 12:05:00,87.24,87.25,87.23,87.23,72969.0,64.0075,64.0149,64.0002,64.0002,72969.0
2019-07-31 12:10:00,87.23,87.24,87.23,87.24,35772.0,64.0002,64.0075,64.0002,64.0075,35772.0
2019-07-31 12:15:00,87.24,87.24,87.23,87.23,48171.0,64.0075,64.0075,64.0002,64.0002,48171.0
2019-07-31 12:20:00,87.23,87.24,87.23,87.24,43516.0,64.0002,64.0075,64.0002,64.0075,43516.0
2019-07-31 12:25:00,87.24,87.25,87.23,87.25,245069.0,64.0075,64.0149,64.0002,64.0149,245069.0
2019-07-31 12:30:00,87.25,87.25,87.23,87.23,123926.0,64.0149,64.0149,64.0002,64.0002,123926.0
2019-07-31 12:35:00,87.23,87.24,87.22,87.23,387604.0,64.0002,64.0075,63.9929,64.0002,387604.0
2019-07-31 12:40:00,87.23,87.23,87.22,87.23,65916.0,64.0002,64.0002,63.9929,64.0002,65916.0
2019-07-31 12:45:00,87.23,87.23,87.22,87.22,166747.0,64.0002,64.0002,63.9929,63.9929,166747.0
2019-07-31 12:50:00,87.22,87.23,87.21,87.22,199074.0,63.9929,64.0002,63.9855,63.9929,199074.0
2019-07-31 12:55:00,87.22,87.22,87.2,87.2,297352.0,63.9929,63.9929,63.9782,63.9782,297352.0
2019-07-31 13:00:00,87.2,87.22,87.2,87.22,336380.0,63.9782,63.9929,63.9782,63.9929,336380.0
2019-07-31 13:05:00,87.22,87.22,87.21,87.21,150533.0,63.9929,63.9929,63.9855,63.9855,150533.0
2019-07-31 13:10:00,87.22,87.22,87.21,87.21,36928.0,63.9929,63.9929,63.9855,63.9855,36928.0
2019-07-31 13:15:00,87.21,87.22,87.21,87.22,63938.0,63.9855,63.9929,63.9855,63.9929,63938.0
2019-07-31 13:20:00,87.22,87.22,87.21,87.22,30466.0,63.9929,63.9929,63.9855,63.9929,30466.0
2019-07-31 13:25:00,87.22,87.22,87.21,87.22,57734.0,63.9929,63.9929,63.9855,63.9929,57734.0
2019-07-31 13:30:00,87.22,87.23,87.21,87.23,114812.0,63.9929,64.0002,63.9855,64.0002,114812.0
2019-07-31 13:35:00,87.22,87.23,87.22,87.23,85256.0,63.9929,64.0002,63.9929,64.0002,85256.0
2019-07-31 13:40:00,87.22,87.22,87.21,87.21,65185.0,63.9929,63.9929,63.9855,63.9855,65185.0
2019-07-31 13:45:00,87.22,87.22,87.21,87.22,8262.0,63.9929,63.9929,63.9855,63.9929,8262.0
2019-07-31 13:50:00,87.21,87.22,87.2,87.2,116646.0,63.9855,63.9929,63.9782,63.9782,116646.0
2019-07-31 13:55:00,87.2,87.26,87.2,87.26,206611.0,63.9782,64.0222,63.9782,64.0222,206611.0
2019-07-31 14:00:00,87.25,87.25,87.04,87.09,400923.0,64.0149,64.0149,63.8608,63.8975,400923.0
2019-07-31 14:05:00,87.09,87.18,87.07,87.16,339839.0,63.8975,63.9635,63.8828,63.9488,339839.0
2019-07-31 14:10:00,87.15,87.24,87.14,87.2,295065.0,63.9415,64.0075,63.9342,63.9782,295065.0
2019-07-31 14:15:00,87.19,87.19,87.14,87.17,70619.0,63.9709,63.9709,63.9342,63.9562,70619.0
2019-07-31 14:20:00,87.17,87.2,87.11,87.12,111997.0,63.9562,63.9782,63.9122,63.9195,111997.0
2019-07-31 14:25:00,87.12,87.17,87.11,87.16,275623.0,63.9195,63.9562,63.9122,63.9488,275623.0
2019-07-31 14:30:00,87.16,87.2,87.15,87.18,175393.0,63.9488,63.9782,63.9415,63.9635,175393.0
2019-07-31 14:35:00,87.18,87.19,87.01,87.02,295906.0,63.9635,63.9709,63.8388,63.8461,295906.0
2019-07-31 14:40:00,87.01,87.01,86.93,86.94,472307.0,63.8388,63.8388,63.7801,63.7874,472307.0
2019-07-31 14:45:00,86.94,86.94,86.83,86.83,826639.0,63.7874,63.7874,63.7067,63.7067,826639.0
2019-07-31 14:50:00,86.83,86.83,86.57,86.75,1223707.0,63.7067,63.7067,63.516,63.648,1223707.0
2019-07-31 14:55:00,86.76,86.86,86.75,86.86,1066433.0,63.6554,63.7287,63.648,63.7287,1066433.0
2019-07-31 15:00:00,86.86,86.99,86.84,86.89,958912.0,63.7287,63.8241,63.7141,63.7507,958912.0
2019-07-31 15:05:00,86.9,86.96,86.88,86.92,798030.0,63.7581,63.8021,63.7434,63.7728,798030.0
2019-07-31 15:10:00,86.92,86.98,86.91,86.97,458644.0,63.7728,63.8168,63.7654,63.8094,458644.0
2019-07-31 15:15:00,86.97,87.04,86.89,87.03,499402.0,63.8094,63.8608,63.7507,63.8535,499402.0
2019-07-31 15:20:00,87.02,87.07,87.01,87.03,141190.0,63.8461,63.8828,63.8388,63.8535,141190.0
2019-07-31 15:25:00,87.03,87.11,87.02,87.09,445648.0,63.8535,63.9122,63.8461,63.8975,445648.0
2019-07-31 15:30:00,87.09,87.09,86.99,87.0,751671.0,63.8975,63.8975,63.8241,63.8315,751671.0
2019-07-31 15:35:00,87.0,87.03,86.98,87.02,475120.0,63.8315,63.8535,63.8168,63.8461,475120.0
2019-07-31 15:40:00,87.01,87.04,86.98,87.03,517267.0,63.8388,63.8608,63.8168,63.8535,517267.0
2019-07-31 15:45:00,87.04,87.05,87.0,87.0,250748.0,63.8608,63.8681,63.8315,63.8315,250748.0
2019-07-31 15:50:00,87.0,87.0,86.94,86.94,682140.0,63.8315,63.8315,63.7874,63.7874,682140.0
2019-07-31 15:55:00,86.95,86.96,86.93,86.94,1488089.0,63.7948,63.8021,63.7801,63.7874,1488089.0
2019-08-01 09:30:00,86.55,86.7,86.55,86.69,308545.0,63.7708,63.8813,63.7708,63.8739,308545.0
2019-08-01 09:35:00,86.69,86.69,86.66,86.67,338030.0,63.8739,63.8739,63.8518,63.8592,338030.0
2019-08-01 09:40:00,86.67,86.67,86.61,86.63,357188.0,63.8592,63.8592,63.815,63.8297,357188.0
2019-08-01 09:45:00,86.63,86.66,86.61,86.66,211634.0,63.8297,63.8518,63.815,63.8518,211634.0
2019-08-01 09:50:00,86.66,86.68,86.65,86.66,1224261.0,63.8518,63.8666,63.8445,63.8518,1224261.0
2019-08-01 09:55:00,86.66,86.72,86.66,86.71,916756.0,63.8518,63.896,63.8518,63.8887,916756.0
2019-08-01 10:00:00,86.71,86.74,86.68,86.69,445708.0,63.8887,63.9108,63.8666,63.8739,445708.0
2019-08-01 10:05:00,86.69,86.76,86.69,86.76,78061.0,63.8739,63.9255,63.8739,63.9255,78061.0
2019-08-01 10:10:00,86.76,86.76,86.72,86.75,99685.0,63.9255,63.9255,63.896,63.9182,99685.0
2019-08-01 10:15:00,86.75,86.77,86.74,86.77,27964.0,63.9182,63.9329,63.9108,63.9329,27964.0
2019-08-01 10:20:00,86.77,86.78,86.76,86.78,111222.0,63.9329,63.9403,63.9255,63.9403,111222.0
2019-08-01 10:25:00,86.78,86.82,86.77,86.82,224912.0,63.9403,63.9697,63.9329,63.9697,224912.0
2019-08-01 10:30:00,86.82,86.84,86.81,86.83,122480.0,63.9697,63.9845,63.9624,63.9771,122480.0
2019-08-01 10:35:00,86.82,86.83,86.79,86.82,110817.0,63.9697,63.9771,63.9476,63.9697,110817.0
2019-08-01 10:40:00,86.83,86.85,86.82,86.84,71049.0,63.9771,63.9918,63.9697,63.9845,71049.0
2019-08-01 10:45:00,86.84,86.85,86.84,86.85,38030.0,63.9845,63.9918,63.9845,63.9918,38030.0
2019-08-01 10:50:00,86.85,86.87,86.84,86.87,126652.0,63.9918,64.0066,63.9845,64.0066,126652.0
2019-08-01 10:55:00,86.88,86.88,86.86,86.88,46245.0,64.0139,64.0139,63.9992,64.0139,46245.0
2019-08-01 11:00:00,86.88,86.9,86.85,86.86,113572.0,64.0139,64.0287,63.9918,63.9992,113572.0
2019-08-01 11:05:00,86.86,86.87,86.83,86.84,58434.0,63.9992,64.0066,63.9771,63.9845,58434.0
2019-08-01 11:10:00,86.84,86.87,86.84,86.86,47229.0,63.9845,64.0066,63.9845,63.9992,47229.0
2019-08-01 11:15:00,86.86,86.88,86.85,86.86,43701.0,63.9992,64.0139,63.9918,63.9992,43701.0
2019-08-01 11:20:00,86.86,86.88,86.85,86.87,62444.0,63.9992,64.0139,63.9918,64.0066,62444.0
2019-08-01 11:25:00,86.87,86.89,86.86,86.89,38675.0,64.0066,64.0213,63.9992,64.0213,38675.0
2019-08-01 11:30:00,86.89,86.9,86.87,86.9,119112.0,64.0213,64.0287,64.0066,64.0287,119112.0
2019-08-01 11:35:00,86.9,86.91,86.89,86.91,63169.0,64.0287,64.036,64.0213,64.036,63169.0
2019-08-01 11:40:00,86.91,86.92,86.9,86.92,69325.0,64.036,64.0434,64.0287,64.0434,69325.0
2019-08-01 11:45:00,86.91,86.94,86.91,86.94,118208.0,64.036,64.0581,64.036,64.0581,118208.0
2019-08-01 11:50:00,86.94,86.95,86.93,86.94,50319.0,64.0581,64.0655,64.0508,64.0581,50319.0
2019-08-01 11:55:00,86.93,86.93,86.9,86.91,211383.0,64.0508,64.0508,64.0287,64.036,211383.0
2019-08-01 12:00:00,86.91,86.91,86.9,86.91,87272.0,64.036,64.036,64.0287,64.036,87272.0
2019-08-01 12:05:00,86.91,86.91,86.9,86.91,24043.0,64.036,64.036,64.0287,64.036,24043.0
2019-08-01 12:10:00,86.91,86.92,86.9,86.92,30095.0,64.036,64.0434,64.0287,64.0434,30095.0
2019-08-01 12:15:00,86.92,86.93,86.9,86.9,118032.0,64.0434,64.0508,64.0287,64.0287,118032.0
2019-08-01 12:20:00,86.9,86.91,86.9,86.9,4600.0,64.0287,64.036,64.0287,64.0287,4600.0
2019-08-01 12:25:00,86.91,86.92,86.9,86.92,74293.0,64.036,64.0434,64.0287,64.0434,74293.0
2019-08-01 12:30:00,86.92,86.93,86.91,86.93,83179.0,64.0434,64.0508,64.036,64.0508,83179.0
2019-08-01 12:35:00,86.93,86.94,86.93,86.94,77600.0,64.0508,64.0581,64.0508,64.0581,77600.0
2019-08-01 12:40:00,86.94,86.94,86.93,86.94,44085.0,64.0581,64.0581,64.0508,64.0581,44085.0
2019-08-01 12:45:00,86.94,86.96,86.93,86.95,135604.0,64.0581,64.0729,64.0508,64.0655,135604.0
2019-08-01 12:50:00,86.96,86.97,86.95,86.95,162117.0,64.0729,64.0803,64.0655,64.0655,162117.0
2019-08-01 12:55:00,86.95,86.97,86.94,86.97,216021.0,64.0655,64.0803,64.0581,64.0803,216021.0
2019-08-01 13:00:00,86.97,86.97,86.96,86.97,45222.0,64.0803,64.0803,64.0729,64.0803,45222.0
2019-08-01 13:05:00,86.96,86.98,86.96,86.98,67911.0,64.0729,64.0876,64.0729,64.0876,67911.0
2019-08-01 13:10:00,86.98,86.98,86.97,86.98,15833.0,64.0876,64.0876,64.0803,64.0876,15833.0
2019-08-01 13:15:00,86.98,86.99,86.98,86.98,108322.0,64.0876,64.095,64.0876,64.0876,108322.0
2019-08-01 13:20:00,86.99,86.99,86.98,86.98,39762.0,64.095,64.095,64.0876,64.0876,39762.0
2019-08-01 13:25:00,86.99,86.99,86.79,86.82,667918.0,64.095,64.095,63.9476,63.9697,667918.0
2019-08-01 13:30:00,86.81,86.91,86.72,86.72,570511.0,63.9624,64.036,63.896,63.896,570511.0
2019-08-01 13:35:00,86.72,86.82,86.69,86.71,265139.0,63.896,63.9697,63.8739,63.8887,265139.0
2019-08-01 13:40:00,86.71,86.78,86.66,86.68,346546.0,63.8887,63.9403,63.8518,63.8666,346546.0
2019-08-01 13:45:00,86.67,86.78,86.66,86.75,227941.0,63.8592,63.9403,63.8518,63.9182,227941.0
2019-08-01 13:50:00,86.74,86.77,86.66,86.66,1385478.0,63.9108,63.9329,63.8518,63.8518,1385478.0
2019-08-01 13:55:00,86.66,86.75,86.64,86.74,1055227.0,63.8518,63.9182,63.8371,63.9108,1055227.0
2019-08-01 14:00:00,86.73,86.75,86.64,86.65,934983.0,63.9034,63.9182,63.8371,63.8445,934983.0
2019-08-01 14:05:00,86.65,86.7,86.58,86.61,437553.0,63.8445,63.8813,63.7929,63.815,437553.0
2019-08-01 14:10:00,86.6,86.61,86.53,86.61,635190.0,63.8076,63.815,63.7561,63.815,635190.0
2019-08-01 14:15:00,86.61,86.63,86.55,86.6,645808.0,63.815,63.8297,63.7708,63.8076,645808.0
2019-08-01 14:20:00,86.6,86.61,86.54,86.59,352421.0,63.8076,63.815,63.7634,63.8003,352421.0
2019-08-01 14:25:00,86.58,86.65,86.55,86.62,1154339.0,63.7929,63.8445,63.7708,63.8224,1154339.0
2019-08-01 14:30:00,86.62,86.63,86.55,86.61,311621.0,63.8224,63.8297,63.7708,63.815,311621.0
2019-08-01 14:35:00,86.61,86.61,86.5,86.51,521598.0,63.815,63.815,63.734,63.7413,521598.0
2019-08-01 14:40:00,86.51,86.55,86.5,86.51,918013.0,63.7413,63.7708,63.734,63.7413,918013.0
2019-08-01 14:45:00,86.5,86.58,86.49,86.57,555166.0,63.734,63.7929,63.7266,63.7855,555166.0
2019-08-01 14:50:00,86.57,86.6,86.56,86.57,379181.0,63.7855,63.8076,63.7782,63.7855,379181.0
2019-08-01 14:55:00,86.57,86.6,86.53,86.6,438428.0,63.7855,63.8076,63.7561,63.8076,438428.0
2019-08-01 15:00:00,86.61,86.62,86.53,86.58,523616.0,63.815,63.8224,63.7561,63.7929,523616.0
2019-08-01 15:05:00,86.59,86.61,86.53,86.54,146858.0,63.8003,63.815,63.7561,63.7634,146858.0
2019-08-01 15:10:00,86.55,86.58,86.52,86.55,331670.0,63.7708,63.7929,63.7487,63.7708,331670.0
2019-08-01 15:15:00,86.55,86.62,86.53,86.59,338192.0,63.7708,63.8224,63.7561,63.8003,338192.0
2019-08-01 15:20:00,86.59,86.65,86.58,86.64,231574.0,63.8003,63.8445,63.7929,63.8371,231574.0
2019-08-01 15:25:00,86.64,86.64,86.58,86.58,568917.0,63.8371,63.8371,63.7929,63.7929,568917.0
2019-08-01 15:30:00,86.58,86.6,86.52,86.56,369566.0,63.7929,63.8076,63.7487,63.7782,369566.0
2019-08-01 15:35:00,86.57,86.62,86.54,86.62,247002.0,63.7855,63.8224,63.7634,63.8224,247002.0
2019-08-01 15:40:00,86.62,86.64,86.57,86.59,365708.0,63.8224,63.8371,63.7855,63.8003,365708.0
2019-08-01 15:45:00,86.59,86.61,86.55,86.58,885997.0,63.8003,63.815,63.7708,63.7929,885997.0
2019-08-01 15:50:00,86.57,86.58,86.55,86.55,762108.0,63.7855,63.7929,63.7708,63.7708,762108.0
2019-08-01 15:55:00,86.55,86.56,86.52,86.54,1524406.0,63.7708,63.7782,63.7487,63.7634,1524406.0
2019-08-02 09:30:00,86.45,86.49,86.41,86.43,861745.0,63.6971,63.7266,63.6676,63.6824,861745.0
2019-08-02 09:35:00,86.44,86.44,86.37,86.43,877842.0,63.6897,63.6897,63.6382,63.6824,877842.0
2019-08-02 09:40:00,86.43,86.43,86.39,86.4,809257.0,63.6824,63.6824,63.6529,63.6603,809257.0
2019-08-02 09:45:00,86.41,86.41,86.37,86.37,247950.0,63.6676,63.6676,63.6382,63.6382,247950.0
2019-08-02 09:50:00,86.38,86.4,86.36,86.37,475161.0,63.6455,63.6603,63.6308,63.6382,475161.0
2019-08-02 09:55:00,86.38,86.41,86.37,86.39,233479.0,63.6455,63.6676,63.6382,63.6529,233479.0
2019-08-02 10:00:00,86.39,86.44,86.38,86.39,241272.0,63.6529,63.6897,63.6455,63.6529,241272.0
2019-08-02 10:05:00,86.39,86.4,86.37,86.37,205593.0,63.6529,63.6603,63.6382,63.6382,205593.0
2019-08-02 10:10:00,86.37,86.39,86.35,86.36,296297.0,63.6382,63.6529,63.6234,63.6308,296297.0
2019-08-02 10:15:00,86.36,86.36,86.33,86.33,356831.0,63.6308,63.6308,63.6087,63.6087,356831.0
2019-08-02 10:20:00,86.33,86.34,86.31,86.31,619854.0,63.6087,63.6161,63.594,63.594,619854.0
2019-08-02 10:25:00,86.31,86.32,86.31,86.31,482611.0,63.594,63.6013,63.594,63.594,482611.0
2019-08-02 10:30:00,86.31,86.31,86.28,86.28,847669.0,63.594,63.594,63.5719,63.5719,847669.0
2019-08-02 10:35:00,86.28,86.28,86.25,86.25,89121.0,63.5719,63.5719,63.5497,63.5497,89121.0
2019-08-02 10:40:00,86.25,86.27,86.25,86.27,80836.0,63.5497,63.5645,63.5497,63.5645,80836.0
2019-08-02 10:45:00,86.27,86.29,86.25,86.25,199852.0,63.5645,63.5792,63.5497,63.5497,199852.0
2019-08-02 10:50:00,86.26,86.27,86.23,86.26,196970.0,63.5571,63.5645,63.535,63.5571,196970.0
2019-08-02 10:55:00,86.26,86.26,86.22,86.22,319920.0,63.5571,63.5571,63.5276,63.5276,319920.0
2019-08-02 11:00:00,86.23,86.23,86.18,86.19,362933.0,63.535,63.535,63.4982,63.5055,362933.0
2019-08-02 11:05:00,86.19,86.23,86.19,86.23,366043.0,63.5055,63.535,63.5055,63.535,366043.0
2019-08-02 11:10:00,86.23,86.29,86.22,86.28,546682.0,63.535,63.5792,63.5276,63.5719,546682.0
2019-08-02 11:15:00,86.28,86.37,86.27,86.35,849591.0,63.5719,63.6382,63.5645,63.6234,849591.0
2019-08-02 11:20:00,86.36,86.36,86.31,86.33,394609.0,63.6308,63.6308,63.594,63.6087,394609.0
2019-08-02 11:25:00,86.32,86.34,86.29,86.3,299272.0,63.6013,63.6161,63.5792,63.5866,299272.0
2019-08-02 11:30:00,86.3,86.31,86.25,86.26,349097.0,63.5866,63.594,63.5497,63.5571,349097.0
2019-08-02 11:35:00,86.26,86.27,86.25,86.25,144700.0,63.5571,63.5645,63.5497,63.5497,144700.0
2019-08-02 11:40:00,86.25,86.28,86.24,86.25,162836.0,63.5497,63.5719,63.5424,63.5497,162836.0
2019-08-02 11:45:00,86.25,86.27,86.24,86.27,183772.0,63.5497,63.5645,63.5424,63.5645,183772.0
2019-08-02 11:50:00,86.27,86.3,86.23,86.29,155992.0,63.5645,63.5866,63.535,63.5792,155992.0
2019-08-02 11:55:00,86.29,86.31,86.28,86.3,71897.0,63.5792,63.594,63.5719,63.5866,71897.0
2019-08-02 12:00:00,86.31,86.33,86.28,86.31,143506.0,63.594,63.6087,63.5719,63.594,143506.0
2019-08-02 12:05:00,86.31,86.35,86.3,86.34,67053.0,63.594,63.6234,63.5866,63.6161,67053.0
2019-08-02 12:10:00,86.34,86.38,86.34,86.36,183094.0,63.6161,63.6455,63.6161,63.6308,183094.0
2019-08-02 12:15:00,86.35,86.4,86.35,86.4,138217.0,63.6234,63.6603,63.6234,63.6603,138217.0
2019-08-02 12:20:00,86.4,86.4,86.37,86.38,126592.0,63.6603,63.6603,63.6382,63.6455,126592.0
2019-08-02 12:25:00,86.39,86.41,86.37,86.4,71177.0,63.6529,63.6676,63.6382,63.6603,71177.0
2019-08-02 12:30:00,86.41,86.42,86.36,86.36,186287.0,63.6676,63.675,63.6308,63.6308,186287.0
2019-08-02 12:35:00,86.37,86.38,86.36,86.37,113525.0,63.6382,63.6455,63.6308,63.6382,113525.0
2019-08-02 12:40:00,86.37,86.4,86.35,86.37,140398.0,63.6382,63.6603,63.6234,63.6382,140398.0
2019-08-02 12:45:00,86.37,86.38,86.36,86.36,77380.0,63.6382,63.6455,63.6308,63.6308,77380.0
2019-08-02 12:50:00,86.36,86.37,86.34,86.37,152259.0,63.6308,63.6382,63.6161,63.6382,152259.0
2019-08-02 12:55:00,86.37,86.37,86.34,86.34,53770.0,63.6382,63.6382,63.6161,63.6161,53770.0
2019-08-02 13:00:00,86.34,86.37,86.32,86.36,160428.0,63.6161,63.6382,63.6013,63.6308,160428.0
2019-08-02 13:05:00,86.36,86.37,86.33,86.34,603518.0,63.6308,63.6382,63.6087,63.6161,603518.0
2019-08-02 13:10:00,86.35,86.35,86.31,86.33,173227.0,63.6234,63.6234,63.594,63.6087,173227.0
2019-08-02 13:15:00,86.33,86.34,86.31,86.32,130312.0,63.6087,63.6161,63.594,63.6013,130312.0
2019-08-02 13:20:00,86.31,86.35,86.31,86.33,184688.0,63.594,63.6234,63.594,63.6087,184688.0
2019-08-02 13:25:00,86.33,86.36,86.32,86.35,145226.0,63.6087,63.6308,63.6013,63.6234,145226.0
2019-08-02 13:30:00,86.34,86.35,86.32,86.33,97992.0,63.6161,63.6234,63.6013,63.6087,97992.0
2019-08-02 13:35:00,86.33,86.33,86.3,86.31,200137.0,63.6087,63.6087,63.5866,63.594,200137.0
2019-08-02 13:40:00,86.31,86.33,86.3,86.3,201431.0,63.594,63.6087,63.5866,63.5866,201431.0
2019-08-02 13:45:00,86.3,86.32,86.29,86.29,103785.0,63.5866,63.6013,63.5792,63.5792,103785.0
2019-08-02 13:50:00,86.3,86.31,86.28,86.31,110684.0,63.5866,63.594,63.5719,63.594,110684.0
2019-08-02 13:55:00,86.3,86.33,86.29,86.3,54516.0,63.5866,63.6087,63.5792,63.5866,54516.0
2019-08-02 14:00:00,86.29,86.32,86.29,86.31,54609.0,63.5792,63.6013,63.5792,63.594,54609.0
2019-08-02 14:05:00,86.31,86.36,86.31,86.33,185235.0,63.594,63.6308,63.594,63.6087,185235.0
2019-08-02 14:10:00,86.34,86.36,86.33,86.36,98753.0,63.6161,63.6308,63.6087,63.6308,98753.0
2019-08-02 14:15:00,86.36,86.37,86.32,86.34,266257.0,63.6308,63.6382,63.6013,63.6161,266257.0
2019-08-02 14:20:00,86.34,86.38,86.33,86.37,169388.0,63.6161,63.6455,63.6087,63.6382,169388.0
2019-08-02 14:25:00,86.37,86.38,86.31,86.32,320059.0,63.6382,63.6455,63.594,63.6013,320059.0
2019-08-02 14:30:00,86.32,86.33,86.3,86.3,211754.0,63.6013,63.6087,63.5866,63.5866,211754.0
2019-08-02 14:35:00,86.3,86.34,86.3,86.33,118159.0,63.5866,63.6161,63.5866,63.6087,118159.0
2019-08-02 14:40:00,86.33,86.34,86.31,86.33,151857.0,63.6087,63.6161,63.594,63.6087,151857.0
2019-08-02 14:45:00,86.32,86.35,86.31,86.32,99594.0,63.6013,63.6234,63.594,63.6013,99594.0
2019-08-02 14:50:00,86.32,86.33,86.31,86.31,64873.0,63.6013,63.6087,63.594,63.594,64873.0
2019-08-02 14:55:00,86.31,86.35,86.3,86.35,96358.0,63.594,63.6234,63.5866,63.6234,96358.0
2019-08-02 15:00:00,86.34,86.37,86.33,86.36,190289.0,63.6161,63.6382,63.6087,63.6308,190289.0
2019-08-02 15:05:00,86.36,86.36,86.32,86.32,263131.0,63.6308,63.6308,63.6013,63.6013,263131.0
2019-08-02 15:10:00,86.32,86.32,86.29,86.29,107069.0,63.6013,63.6013,63.5792,63.5792,107069.0
2019-08-02 15:15:00,86.29,86.31,86.28,86.31,120403.0,63.5792,63.594,63.5719,63.594,120403.0
2019-08-02 15:20:00,86.31,86.38,86.3,86.38,160164.0,63.594,63.6455,63.5866,63.6455,160164.0
2019-08-02 15:25:00,86.38,86.41,86.37,86.41,506339.0,63.6455,63.6676,63.6382,63.6676,506339.0
2019-08-02 15:30:00,86.41,86.41,86.39,86.4,328061.0,63.6676,63.6676,63.6529,63.6603,328061.0
2019-08-02 15:35:00,86.4,86.49,86.39,86.45,470542.0,63.6603,63.7266,63.6529,63.6971,470542.0
2019-08-02 15:40:00,86.45,86.47,86.42,86.43,292208.0,63.6971,63.7118,63.675,63.6824,292208.0
2019-08-02 15:45:00,86.42,86.43,86.39,86.41,284067.0,63.675,63.6824,63.6529,63.6676,284067.0
2019-08-02 15:50:00,86.4,86.41,86.38,86.38,524126.0,63.6603,63.6676,63.6455,63.6455,524126.0
2019-08-02 15:55:00,86.39,86.43,86.38,86.41,880090.0,63.6529,63.6824,63.6455,63.6676,880090.0
2019-08-05 09:30:00,85.87,85.88,85.77,85.79,1839292.0,63.2698,63.2771,63.1961,63.2108,1839292.0
2019-08-05 09:35:00,85.78,85.83,85.73,85.77,1227381.0,63.2034,63.2403,63.1666,63.1961,1227381.0
2019-08-05 09:40:00,85.76,85.78,85.74,85.75,1947865.0,63.1887,63.2034,63.174,63.1813,1947865.0
2019-08-05 09:45:00,85.74,85.76,85.74,85.75,1570957.0,63.174,63.1887,63.174,63.1813,1570957.0
2019-08-05 09:50:00,85.75,85.77,85.73,85.75,1446134.0,63.1813,63.1961,63.1666,63.1813,1446134.0
2019-08-05 09:55:00,85.75,85.8,85.71,85.79,1247434.0,63.1813,63.2182,63.1519,63.2108,1247434.0
2019-08-05 10:00:00,85.78,85.79,85.68,85.68,465078.0,63.2034,63.2108,63.1298,63.1298,465078.0
2019-08-05 10:05:00,85.69,85.7,85.66,85.67,435287.0,63.1371,63.1445,63.115,63.1224,435287.0
2019-08-05 10:10:00,85.68,85.72,85.67,85.7,499565.0,63.1298,63.1592,63.1224,63.1445,499565.0
2019-08-05 10:15:00,85.7,85.71,85.67,85.67,657367.0,63.1445,63.1519,63.1224,63.1224,657367.0
2019-08-05 10:20:00,85.67,85.7,85.64,85.66,621307.0,63.1224,63.1445,63.1003,63.115,621307.0
2019-08-05 10:25:00,85.66,85.66,85.62,85.64,385528.0,63.115,63.115,63.0856,63.1003,385528.0
2019-08-05 10:30:00,85.64,85.65,85.61,85.61,475832.0,63.1003,63.1077,63.0782,63.0782,475832.0
2019-08-05 10:35:00,85.61,85.64,85.59,85.61,656879.0,63.0782,63.1003,63.0635,63.0782,656879.0
2019-08-05 10:40:00,85.61,85.61,85.55,85.56,1769507.0,63.0782,63.0782,63.034,63.0414,1769507.0
2019-08-05 10:45:00,85.55,85.57,85.55,85.56,626280.0,63.034,63.0487,63.034,63.0414,626280.0
2019-08-05 10:50:00,85.56,85.6,85.55,85.58,353113.0,63.0414,63.0708,63.034,63.0561,353113.0
2019-08-05 10:55:00,85.57,85.59,85.55,85.59,783772.0,63.0487,63.0635,63.034,63.0635,783772.0
2019-08-05 11:00:00,85.58,85.64,85.58,85.62,346219.0,63.0561,63.1003,63.0561,63.0856,346219.0
2019-08-05 11:05:00,85.62,85.67,85.61,85.65,271004.0,63.0856,63.1224,63.0782,63.1077,271004.0
2019-08-05 11:10:00,85.66,85.81,85.65,85.71,1332610.0,63.115,63.2256,63.1077,63.1519,1332610.0
2019-08-05 11:15:00,85.7,85.71,85.66,85.68,376627.0,63.1445,63.1519,63.115,63.1298,376627.0
2019-08-05 11:20:00,85.68,85.69,85.64,85.65,477413.0,63.1298,63.1371,63.1003,63.1077,477413.0
2019-08-05 11:25:00,85.65,85.65,85.61,85.62,191050.0,63.1077,63.1077,63.0782,63.0856,191050.0
2019-08-05 11:30:00,85.62,85.63,85.58,85.59,360599.0,63.0856,63.0929,63.0561,63.0635,360599.0
2019-08-05 11:35:00,85.59,85.61,85.58,85.58,145342.0,63.0635,63.0782,63.0561,63.0561,145342.0
2019-08-05 11:40:00,85.58,85.61,85.56,85.58,288754.0,63.0561,63.0782,63.0414,63.0561,288754.0
2019-08-05 11:45:00,85.58,85.68,85.57,85.65,308126.0,63.0561,63.1298,63.0487,63.1077,308126.0
2019-08-05 11:50:00,85.66,85.67,85.63,85.67,194556.0,63.115,63.1224,63.0929,63.1224,194556.0
2019-08-05 11:55:00,85.66,85.67,85.64,85.64,305382.0,63.115,63.1224,63.1003,63.1003,305382.0
2019-08-05 12:00:00,85.64,85.65,85.62,85.63,468158.0,63.1003,63.1077,63.0856,63.0929,468158.0
2019-08-05 12:05:00,85.62,85.63,85.62,85.63,130080.0,63.0856,63.0929,63.0856,63.0929,130080.0
2019-08-05 12:10:00,85.63,85.63,85.6,85.62,144104.0,63.0929,63.0929,63.0708,63.0856,144104.0
2019-08-05 12:15:00,85.62,85.64,85.6,85.64,250362.0,63.0856,63.1003,63.0708,63.1003,250362.0
2019-08-05 12:20:00,85.63,85.66,85.62,85.66,223373.0,63.0929,63.115,63.0856,63.115,223373.0
2019-08-05 12:25:00,85.66,85.66,85.6,85.6,230377.0,63.115,63.115,63.0708,63.0708,230377.0
2019-08-05 12:30:00,85.61,85.62,85.58,85.58,443471.0,63.0782,63.0856,63.0561,63.0561,443471.0
2019-08-05 12:35:00,85.58,85.6,85.57,85.59,271477.0,63.0561,63.0708,63.0487,63.0635,271477.0
2019-08-05 12:40:00,85.59,85.59,85.55,85.55,64512.0,63.0635,63.0635,63.034,63.034,64512.0
2019-08-05 12:45:00,85.55,85.56,85.52,85.52,959463.0,63.034,63.0414,63.0119,63.0119,959463.0
2019-08-05 12:50:00,85.52,85.56,85.51,85.54,289534.0,63.0119,63.0414,63.0045,63.0266,289534.0
2019-08-05 12:55:00,85.54,85.55,85.51,85.54,341274.0,63.0266,63.034,63.0045,63.0266,341274.0
2019-08-05 13:00:00,85.54,85.55,85.53,85.54,235713.0,63.0266,63.034,63.0192,63.0266,235713.0
2019-08-05 13:05:00,85.55,85.57,85.54,85.57,184849.0,63.034,63.0487,63.0266,63.0487,184849.0
2019-08-05 13:10:00,85.57,85.59,85.56,85.59,71001.0,63.0487,63.0635,63.0414,63.0635,71001.0
2019-08-05 13:15:00,85.58,85.6,85.58,85.6,121222.0,63.0561,63.0708,63.0561,63.0708,121222.0
2019-08-05 13:20:00,85.6,85.62,85.59,85.61,166496.0,63.0708,63.0856,63.0635,63.0782,166496.0
2019-08-05 13:25:00,85.61,85.61,85.58,85.58,198070.0,63.0782,63.0782,63.0561,63.0561,198070.0
2019-08-05 13:30:00,85.58,85.59,85.58,85.59,174194.0,63.0561,63.0635,63.0561,63.0635,174194.0
2019-08-05 13:35:00,85.59,85.64,85.58,85.63,322536.0,63.0635,63.1003,63.0561,63.0929,322536.0
2019-08-05 13:40:00,85.64,85.65,85.59,85.59,348673.0,63.1003,63.1077,63.0635,63.0635,348673.0
2019-08-05 13:45:00,85.59,85.59,85.55,85.56,97521.0,63.0635,63.0635,63.034,63.0414,97521.0
2019-08-05 13:50:00,85.56,85.56,85.54,85.56,787873.0,63.0414,63.0414,63.0266,63.0414,787873.0
2019-08-05 13:55:00,85.55,85.56,85.54,85.54,116252.0,63.034,63.0414,63.0266,63.0266,116252.0
2019-08-05 14:00:00,85.54,85.58,85.54,85.56,588881.0,63.0266,63.0561,63.0266,63.0414,588881.0
2019-08-05 14:05:00,85.56,85.58,85.56,85.57,275235.0,63.0414,63.0561,63.0414,63.0487,275235.0
2019-08-05 14:10:00,85.56,85.59,85.56,85.59,316664.0,63.0414,63.0635,63.0414,63.0635,316664.0
2019-08-05 14:15:00,85.58,85.59,85.55,85.56,140829.0,63.0561,63.0635,63.034,63.0414,140829.0
2019-08-05 14:20:00,85.56,85.57,85.53,85.54,290617.0,63.0414,63.0487,63.0192,63.0266,290617.0
2019-08-05 14:25:00,85.54,85.55,85.5,85.51,344854.0,63.0266,63.034,62.9971,63.0045,344854.0
2019-08-05 14:30:00,85.5,85.5,85.42,85.45,626502.0,62.9971,62.9971,62.9382,62.9603,626502.0
2019-08-05 14:35:00,85.45,85.51,85.45,85.47,745797.0,62.9603,63.0045,62.9603,62.975,745797.0
2019-08-05 14:40:00,85.46,85.47,85.41,85.41,614419.0,62.9677,62.975,62.9308,62.9308,614419.0
2019-08-05 14:45:00,85.41,85.49,85.4,85.46,458300.0,62.9308,62.9898,62.9235,62.9677,458300.0
2019-08-05 14:50:00,85.46,85.49,85.45,85.45,778556.0,62.9677,62.9898,62.9603,62.9603,778556.0
2019-08-05 14:55:00,85.45,85.46,85.43,85.45,287713.0,62.9603,62.9677,62.9456,62.9603,287713.0
2019-08-05 15:00:00,85.44,85.48,85.41,85.41,249855.0,62.9529,62.9824,62.9308,62.9308,249855.0
2019-08-05 15:05:00,85.41,85.42,85.35,85.36,529837.0,62.9308,62.9382,62.8866,62.894,529837.0
2019-08-05 15:10:00,85.36,85.45,85.35,85.45,1098508.0,62.894,62.9603,62.8866,62.9603,1098508.0
2019-08-05 15:15:00,85.45,85.46,85.37,85.44,2041876.0,62.9603,62.9677,62.9014,62.9529,2041876.0
2019-08-05 15:20:00,85.43,85.49,85.43,85.45,417394.0,62.9456,62.9898,62.9456,62.9603,417394.0
2019-08-05 15:25:00,85.45,85.51,85.41,85.41,349704.0,62.9603,63.0045,62.9308,62.9308,349704.0
2019-08-05 15:30:00,85.41,85.46,85.36,85.44,689516.0,62.9308,62.9677,62.894,62.9529,689516.0
2019-08-05 15:35:00,85.44,85.51,85.42,85.48,971595.0,62.9529,63.0045,62.9382,62.9824,971595.0
2019-08-05 15:40:00,85.49,85.6,85.48,85.59,1378967.0,62.9898,63.0708,62.9824,63.0635,1378967.0
2019-08-05 15:45:00,85.6,85.61,85.5,85.53,1241390.0,63.0708,63.0782,62.9971,63.0192,1241390.0
2019-08-05 15:50:00,85.53,85.53,85.48,85.51,586659.0,63.0192,63.0192,62.9824,63.0045,586659.0
2019-08-05 15:55:00,85.51,85.54,85.49,85.5,1443837.0,63.0045,63.0266,62.9898,62.9971,1443837.0
2019-08-06 09:30:00,85.87,86.0,85.86,85.86,394736.0,63.2698,63.3655,63.2624,63.2624,394736.0
2019-08-06 09:35:00,85.86,85.88,85.84,85.86,353047.0,63.2624,63.2771,63.2477,63.2624,353047.0
2019-08-06 09:40:00,85.87,85.9,85.86,85.88,479932.0,63.2698,63.2919,63.2624,63.2771,479932.0
2019-08-06 09:45:00,85.88,85.89,85.8,85.81,598978.0,63.2771,63.2845,63.2182,63.2256,598978.0
2019-08-06 09:50:00,85.81,85.86,85.78,85.84,196237.0,63.2256,63.2624,63.2034,63.2477,196237.0
2019-08-06 09:55:00,85.84,85.88,85.84,85.88,205076.0,63.2477,63.2771,63.2477,63.2771,205076.0
2019-08-06 10:00:00,85.88,85.94,85.87,85.93,322024.0,63.2771,63.3213,63.2698,63.314,322024.0
2019-08-06 10:05:00,85.93,85.94,85.91,85.92,510660.0,63.314,63.3213,63.2992,63.3066,510660.0
2019-08-06 10:10:00,85.93,85.93,85.86,85.86,655850.0,63.314,63.314,63.2624,63.2624,655850.0
2019-08-06 10:15:00,85.86,85.86,85.78,85.79,703256.0,63.2624,63.2624,63.2034,63.2108,703256.0
2019-08-06 10:20:00,85.78,85.8,85.77,85.8,761806.0,63.2034,63.2182,63.1961,63.2182,761806.0
2019-08-06 10:25:00,85.8,85.84,85.79,85.81,327298.0,63.2182,63.2477,63.2108,63.2256,327298.0
2019-08-06 10:30:00,85.81,85.86,85.79,85.86,282074.0,63.2256,63.2624,63.2108,63.2624,282074.0
2019-08-06 10:35:00,85.85,85.86,85.81,85.86,242399.0,63.255,63.2624,63.2256,63.2624,242399.0
2019-08-06 10:40:00,85.86,85.88,85.84,85.84,106050.0,63.2624,63.2771,63.2477,63.2477,106050.0
2019-08-06 10:45:00,85.84,85.84,85.78,85.78,193536.0,63.2477,63.2477,63.2034,63.2034,193536.0
2019-08-06 10:50:00,85.79,85.79,85.75,85.77,155909.0,63.2108,63.2108,63.1813,63.1961,155909.0
2019-08-06 10:55:00,85.77,85.81,85.76,85.8,140210.0,63.1961,63.2256,63.1887,63.2182,140210.0
2019-08-06 11:00:00,85.81,85.81,85.74,85.75,204897.0,63.2256,63.2256,63.174,63.1813,204897.0
2019-08-06 11:05:00,85.75,85.79,85.74,85.74,183259.0,63.1813,63.2108,63.174,63.174,183259.0
2019-08-06 11:10:00,85.74,85.74,85.69,85.69,431663.0,63.174,63.174,63.1371,63.1371,431663.0
2019-08-06 11:15:00,85.69,85.7,85.67,85.68,191386.0,63.1371,63.1445,63.1224,63.1298,191386.0
2019-08-06 11:20:00,85.69,85.71,85.67,85.71,398077.0,63.1371,63.1519,63.1224,63.1519,398077.0
2019-08-06 11:25:00,85.7,85.75,85.7,85.71,286104.0,63.1445,63.1813,63.1445,63.1519,286104.0
2019-08-06 11:30:00,85.72,85.74,85.67,85.69,373703.0,63.1592,63.174,63.1224,63.1371,373703.0
2019-08-06 11:35:00,85.69,85.73,85.68,85.73,388428.0,63.1371,63.1666,63.1298,63.1666,388428.0
2019-08-06 11:40:00,85.72,85.78,85.72,85.77,562525.0,63.1592,63.2034,63.1592,63.1961,562525.0
2019-08-06 11:45:00,85.76,85.79,85.75,85.79,599211.0,63.1887,63.2108,63.1813,63.2108,599211.0
2019-08-06 11:50:00,85.79,85.8,85.76,85.77,221857.0,63.2108,63.2182,63.1887,63.1961,221857.0
2019-08-06 11:55:00,85.77,85.82,85.76,85.81,92972.0,63.1961,63.2329,63.1887,63.2256,92972.0
2019-08-06 12:00:00,85.82,85.86,85.8,85.8,181675.0,63.2329,63.2624,63.2182,63.2182,181675.0
2019-08-06 12:05:00,85.81,85.82,85.78,85.81,111567.0,63.2256,63.2329,63.2034,63.2256,111567.0
2019-08-06 12:10:00,85.81,85.84,85.77,85.82,150781.0,63.2256,63.2477,63.1961,63.2329,150781.0
2019-08-06 12:15:00,85.82,85.83,85.8,85.81,178937.0,63.2329,63.2403,63.2182,63.2256,178937.0
2019-08-06 12:20:00,85.81,85.82,85.79,85.81,120850.0,63.2256,63.2329,63.2108,63.2256,120850.0
2019-08-06 12:25:00,85.81,85.82,85.79,85.79,121168.0,63.2256,63.2329,63.2108,63.2108,121168.0
2019-08-06 12:30:00,85.79,85.82,85.78,85.81,130948.0,63.2108,63.2329,63.2034,63.2256,130948.0
2019-08-06 12:35:00,85.81,85.84,85.8,85.82,217299.0,63.2256,63.2477,63.2182,63.2329,217299.0
2019-08-06 12:40:00,85.82,85.84,85.8,85.81,393088.0,63.2329,63.2477,63.2182,63.2256,393088.0
2019-08-06 12:45:00,85.81,85.81,85.77,85.78,292816.0,63.2256,63.2256,63.1961,63.2034,292816.0
2019-08-06 12:50:00,85.78,85.78,85.75,85.77,58623.0,63.2034,63.2034,63.1813,63.1961,58623.0
2019-08-06 12:55:00,85.77,85.8,85.76,85.79,69575.0,63.1961,63.2182,63.1887,63.2108,69575.0
2019-08-06 13:00:00,85.79,85.85,85.79,85.84,276872.0,63.2108,63.255,63.2108,63.2477,276872.0
2019-08-06 13:05:00,85.84,85.88,85.83,85.86,252494.0,63.2477,63.2771,63.2403,63.2624,252494.0
2019-08-06 13:10:00,85.85,85.88,85.85,85.87,125133.0,63.255,63.2771,63.255,63.2698,125133.0
2019-08-06 13:15:00,85.88,85.9,85.86,85.89,177175.0,63.2771,63.2919,63.2624,63.2845,177175.0
2019-08-06 13:20:00,85.89,85.92,85.88,85.91,103195.0,63.2845,63.3066,63.2771,63.2992,103195.0
2019-08-06 13:25:00,85.91,85.92,85.9,85.91,280413.0,63.2992,63.3066,63.2919,63.2992,280413.0
2019-08-06 13:30:00,85.9,85.92,85.9,85.92,122114.0,63.2919,63.3066,63.2919,63.3066,122114.0
2019-08-06 13:35:00,85.92,85.95,85.9,85.95,113432.0,63.3066,63.3287,63.2919,63.3287,113432.0
2019-08-06 13:40:00,85.94,85.95,85.92,85.95,72465.0,63.3213,63.3287,63.3066,63.3287,72465.0
2019-08-06 13:45:00,85.94,85.95,85.92,85.95,114600.0,63.3213,63.3287,63.3066,63.3287,114600.0
2019-08-06 13:50:00,85.95,85.97,85.94,85.95,236827.0,63.3287,63.3434,63.3213,63.3287,236827.0
2019-08-06 13:55:00,85.95,85.96,85.94,85.95,89627.0,63.3287,63.3361,63.3213,63.3287,89627.0
2019-08-06 14:00:00,85.95,85.95,85.91,85.93,247617.0,63.3287,63.3287,63.2992,63.314,247617.0
2019-08-06 14:05:00,85.92,85.95,85.91,85.93,70320.0,63.3066,63.3287,63.2992,63.314,70320.0
2019-08-06 14:10:00,85.94,85.99,85.93,85.97,123766.0,63.3213,63.3582,63.314,63.3434,123766.0
2019-08-06 14:15:00,85.98,86.06,85.77,86.06,598468.0,63.3508,63.4098,63.1961,63.4098,598468.0
2019-08-06 14:20:00,86.06,86.07,86.03,86.06,125530.0,63.4098,63.4171,63.3877,63.4098,125530.0
2019-08-06 14:25:00,86.05,86.08,86.05,86.06,85188.0,63.4024,63.4245,63.4024,63.4098,85188.0
2019-08-06 14:30:00,86.06,86.12,86.05,86.1,209462.0,63.4098,63.454,63.4024,63.4392,209462.0
2019-08-06 14:35:00,86.09,86.1,86.07,86.08,139034.0,63.4319,63.4392,63.4171,63.4245,139034.0
2019-08-06 14:40:00,86.08,86.11,86.06,86.09,152120.0,63.4245,63.4466,63.4098,63.4319,152120.0
2019-08-06 14:45:00,86.08,86.08,86.06,86.07,196420.0,63.4245,63.4245,63.4098,63.4171,196420.0
2019-08-06 14:50:00,86.07,86.08,86.0,86.01,466454.0,63.4171,63.4245,63.3655,63.3729,466454.0
2019-08-06 14:55:00,86.01,86.02,85.99,85.99,389719.0,63.3729,63.3803,63.3582,63.3582,389719.0
2019-08-06 15:00:00,86.0,86.04,85.99,86.03,501634.0,63.3655,63.395,63.3582,63.3877,501634.0
2019-08-06 15:05:00,86.03,86.06,86.02,86.04,109235.0,63.3877,63.4098,63.3803,63.395,109235.0
2019-08-06 15:10:00,86.04,86.09,86.02,86.08,110801.0,63.395,63.4319,63.3803,63.4245,110801.0
2019-08-06 15:15:00,86.09,86.11,86.07,86.09,388333.0,63.4319,63.4466,63.4171,63.4319,388333.0
2019-08-06 15:20:00,86.09,86.1,86.08,86.09,411718.0,63.4319,63.4392,63.4245,63.4319,411718.0
2019-08-06 15:25:00,86.09,86.09,86.05,86.08,277194.0,63.4319,63.4319,63.4024,63.4245,277194.0
2019-08-06 15:30:00,86.08,86.08,86.04,86.06,538639.0,63.4245,63.4245,63.395,63.4098,538639.0
2019-08-06 15:35:00,86.06,86.06,86.04,86.06,285179.0,63.4098,63.4098,63.395,63.4098,285179.0
2019-08-06 15:40:00,86.06,86.07,86.05,86.06,224188.0,63.4098,63.4171,63.4024,63.4098,224188.0
2019-08-06 15:45:00,86.07,86.09,86.04,86.08,337030.0,63.4171,63.4319,63.395,63.4245,337030.0
2019-08-06 15:50:00,86.08,86.09,86.06,86.07,835476.0,63.4245,63.4319,63.4098,63.4171,835476.0
2019-08-06 15:55:00,86.07,86.08,86.05,86.06,1021758.0,63.4171,63.4245,63.4024,63.4098,1021758.0
2019-08-07 09:30:00,85.71,85.73,85.63,85.65,767069.0,63.1519,63.1666,63.0929,63.1077,767069.0
2019-08-07 09:35:00,85.66,85.74,85.64,85.73,390306.0,63.115,63.174,63.1003,63.1666,390306.0
2019-08-07 09:40:00,85.73,85.74,85.6,85.61,716833.0,63.1666,63.174,63.0708,63.0782,716833.0
2019-08-07 09:45:00,85.61,85.62,85.47,85.51,867716.0,63.0782,63.0856,62.975,63.0045,867716.0
2019-08-07 09:50:00,85.5,85.53,85.48,85.53,547480.0,62.9971,63.0192,62.9824,63.0192,547480.0
2019-08-07 09:55:00,85.52,85.58,85.52,85.54,355646.0,63.0119,63.0561,63.0119,63.0266,355646.0
2019-08-07 10:00:00,85.54,85.55,85.45,85.52,301150.0,63.0266,63.034,62.9603,63.0119,301150.0
2019-08-07 10:05:00,85.53,85.64,85.52,85.64,515392.0,63.0192,63.1003,63.0119,63.1003,515392.0
2019-08-07 10:10:00,85.64,85.66,85.62,85.65,483785.0,63.1003,63.115,63.0856,63.1077,483785.0
2019-08-07 10:15:00,85.64,85.71,85.63,85.65,474534.0,63.1003,63.1519,63.0929,63.1077,474534.0
2019-08-07 10:20:00,85.65,85.67,85.64,85.65,232410.0,63.1077,63.1224,63.1003,63.1077,232410.0
2019-08-07 10:25:00,85.65,85.71,85.63,85.66,307715.0,63.1077,63.1519,63.0929,63.115,307715.0
2019-08-07 10:30:00,85.66,85.7,85.61,85.67,1423642.0,63.115,63.1445,63.0782,63.1224,1423642.0
2019-08-07 10:35:00,85.66,85.68,85.59,85.64,2279591.0,63.115,63.1298,63.0635,63.1003,2279591.0
2019-08-07 10:40:00,85.65,85.65,85.54,85.54,741212.0,63.1077,63.1077,63.0266,63.0266,741212.0
2019-08-07 10:45:00,85.55,85.57,85.52,85.57,1029799.0,63.034,63.0487,63.0119,63.0487,1029799.0
2019-08-07 10:50:00,85.57,85.66,85.57,85.61,914710.0,63.0487,63.115,63.0487,63.0782,914710.0
2019-08-07 10:55:00,85.61,85.63,85.58,85.6,453578.0,63.0782,63.0929,63.0561,63.0708,453578.0
2019-08-07 11:00:00,85.62,85.65,85.58,85.59,974723.0,63.0856,63.1077,63.0561,63.0635,974723.0
2019-08-07 11:05:00,85.59,85.64,85.58,85.64,560239.0,63.0635,63.1003,63.0561,63.1003,560239.0
2019-08-07 11:10:00,85.64,85.68,85.63,85.66,515589.0,63.1003,63.1298,63.0929,63.115,515589.0
2019-08-07 11:15:00,85.66,85.66,85.6,85.63,262252.0,63.115,63.115,63.0708,63.0929,262252.0
2019-08-07 11:20:00,85.63,85.65,85.6,85.6,313591.0,63.0929,63.1077,63.0708,63.0708,313591.0
2019-08-07 11:25:00,85.61,85.62,85.58,85.6,1280578.0,63.0782,63.0856,63.0561,63.0708,1280578.0
2019-08-07 11:30:00,85.6,85.62,85.56,85.62,158235.0,63.0708,63.0856,63.0414,63.0856,158235.0
2019-08-07 11:35:00,85.62,85.63,85.57,85.58,154555.0,63.0856,63.0929,63.0487,63.0561,154555.0
2019-08-07 11:40:00,85.58,85.59,85.53,85.57,548964.0,63.0561,63.0635,63.0192,63.0487,548964.0
2019-08-07 11:45:00,85.58,85.59,85.53,85.57,135109.0,63.0561,63.0635,63.0192,63.0487,135109.0
2019-08-07 11:50:00,85.56,85.58,85.55,85.57,110408.0,63.0414,63.0561,63.034,63.0487,110408.0
2019-08-07 11:55:00,85.57,85.65,85.57,85.59,129894.0,63.0487,63.1077,63.0487,63.0635,129894.0
2019-08-07 12:00:00,85.59,85.61,85.57,85.57,133860.0,63.0635,63.0782,63.0487,63.0487,133860.0
2019-08-07 12:05:00,85.57,85.58,85.54,85.56,280314.0,63.0487,63.0561,63.0266,63.0414,280314.0
2019-08-07 12:10:00,85.57,85.61,85.56,85.61,60183.0,63.0487,63.0782,63.0414,63.0782,60183.0
2019-08-07 12:15:00,85.61,85.63,85.58,85.59,66500.0,63.0782,63.0929,63.0561,63.0635,66500.0
2019-08-07 12:20:00,85.58,85.58,85.56,85.56,103723.0,63.0561,63.0561,63.0414,63.0414,103723.0
2019-08-07 12:25:00,85.57,85.59,85.56,85.59,85851.0,63.0487,63.0635,63.0414,63.0635,85851.0
2019-08-07 12:30:00,85.58,85.63,85.57,85.62,160993.0,63.0561,63.0929,63.0487,63.0856,160993.0
2019-08-07 12:35:00,85.61,85.63,85.6,85.62,97862.0,63.0782,63.0929,63.0708,63.0856,97862.0
2019-08-07 12:40:00,85.62,85.67,85.59,85.65,121390.0,63.0856,63.1224,63.0635,63.1077,121390.0
2019-08-07 12:45:00,85.65,85.67,85.64,85.64,217208.0,63.1077,63.1224,63.1003,63.1003,217208.0
2019-08-07 12:50:00,85.64,85.67,85.64,85.66,206671.0,63.1003,63.1224,63.1003,63.115,206671.0
2019-08-07 12:55:00,85.65,85.69,85.64,85.67,44090.0,63.1077,63.1371,63.1003,63.1224,44090.0
2019-08-07 13:00:00,85.67,85.68,85.63,85.64,279805.0,63.1224,63.1298,63.0929,63.1003,279805.0
2019-08-07 13:05:00,85.63,85.66,85.63,85.66,872723.0,63.0929,63.115,63.0929,63.115,872723.0
2019-08-07 13:10:00,85.66,85.68,85.64,85.65,119261.0,63.115,63.1298,63.1003,63.1077,119261.0
2019-08-07 13:15:00,85.65,85.67,85.64,85.66,73922.0,63.1077,63.1224,63.1003,63.115,73922.0
2019-08-07 13:20:00,85.66,85.67,85.64,85.65,59462.0,63.115,63.1224,63.1003,63.1077,59462.0
2019-08-07 13:25:00,85.65,85.67,85.63,85.66,88338.0,63.1077,63.1224,63.0929,63.115,88338.0
2019-08-07 13:30:00,85.66,85.73,85.66,85.7,212708.0,63.115,63.1666,63.115,63.1445,212708.0
2019-08-07 13:35:00,85.71,85.73,85.7,85.73,564527.0,63.1519,63.1666,63.1445,63.1666,564527.0
2019-08-07 13:40:00,85.73,85.79,85.73,85.79,334751.0,63.1666,63.2108,63.1666,63.2108,334751.0
2019-08-07 13:45:00,85.78,85.78,85.77,85.78,110734.0,63.2034,63.2034,63.1961,63.2034,110734.0
2019-08-07 13:50:00,85.78,85.78,85.75,85.75,94160.0,63.2034,63.2034,63.1813,63.1813,94160.0
2019-08-07 13:55:00,85.75,85.76,85.72,85.72,856410.0,63.1813,63.1887,63.1592,63.1592,856410.0
2019-08-07 14:00:00,85.72,85.74,85.71,85.74,256199.0,63.1592,63.174,63.1519,63.174,256199.0
2019-08-07 14:05:00,85.74,85.76,85.73,85.75,555508.0,63.174,63.1887,63.1666,63.1813,555508.0
2019-08-07 14:10:00,85.75,85.76,85.73,85.73,81296.0,63.1813,63.1887,63.1666,63.1666,81296.0
2019-08-07 14:15:00,85.72,85.72,85.68,85.7,1113190.0,63.1592,63.1592,63.1298,63.1445,1113190.0
2019-08-07 14:20:00,85.7,85.72,85.68,85.72,1266436.0,63.1445,63.1592,63.1298,63.1592,1266436.0
2019-08-07 14:25:00,85.7,85.76,85.69,85.76,421497.0,63.1445,63.1887,63.1371,63.1887,421497.0
2019-08-07 14:30:00,85.76,85.79,85.75,85.78,69546.0,63.1887,63.2108,63.1813,63.2034,69546.0
2019-08-07 14:35:00,85.79,85.8,85.76,85.78,160942.0,63.2108,63.2182,63.1887,63.2034,160942.0
2019-08-07 14:40:00,85.77,85.84,85.77,85.84,295688.0,63.1961,63.2477,63.1961,63.2477,295688.0
2019-08-07 14:45:00,85.84,85.86,85.81,85.81,147722.0,63.2477,63.2624,63.2256,63.2256,147722.0
2019-08-07 14:50:00,85.82,85.84,85.81,85.83,145185.0,63.2329,63.2477,63.2256,63.2403,145185.0
2019-08-07 14:55:00,85.83,85.86,85.81,85.86,236387.0,63.2403,63.2624,63.2256,63.2624,236387.0
2019-08-07 15:00:00,85.86,85.89,85.82,85.84,852002.0,63.2624,63.2845,63.2329,63.2477,852002.0
2019-08-07 15:05:00,85.84,85.84,85.8,85.81,188902.0,63.2477,63.2477,63.2182,63.2256,188902.0
2019-08-07 15:10:00,85.81,85.84,85.79,85.83,132407.0,63.2256,63.2477,63.2108,63.2403,132407.0
2019-08-07 15:15:00,85.83,85.84,85.79,85.84,497614.0,63.2403,63.2477,63.2108,63.2477,497614.0
2019-08-07 15:20:00,85.84,85.87,85.83,85.84,400591.0,63.2477,63.2698,63.2403,63.2477,400591.0
2019-08-07 15:25:00,85.84,85.88,85.83,85.87,120989.0,63.2477,63.2771,63.2403,63.2698,120989.0
2019-08-07 15:30:00,85.88,85.94,85.87,85.93,538668.0,63.2771,63.3213,63.2698,63.314,538668.0
2019-08-07 15:35:00,85.93,86.03,85.9,86.03,503424.0,63.314,63.3877,63.2919,63.3877,503424.0
2019-08-07 15:40:00,86.02,86.03,86.0,86.0,349457.0,63.3803,63.3877,63.3655,63.3655,349457.0
2019-08-07 15:45:00,86.0,86.01,85.94,85.94,493780.0,63.3655,63.3729,63.3213,63.3213,493780.0
2019-08-07 15:50:00,85.94,85.99,85.92,85.97,1049017.0,63.3213,63.3582,63.3066,63.3434,1049017.0
2019-08-07 15:55:00,85.97,86.13,85.97,86.03,2406029.0,63.3434,63.4613,63.3434,63.3877,2406029.0
2019-08-08 09:30:00,86.05,86.2,86.05,86.18,875768.0,63.4024,63.5129,63.4024,63.4982,875768.0
2019-08-08 09:35:00,86.18,86.22,86.16,86.18,611764.0,63.4982,63.5276,63.4834,63.4982,611764.0
2019-08-08 09:40:00,86.18,86.21,86.16,86.2,503766.0,63.4982,63.5203,63.4834,63.5129,503766.0
2019-08-08 09:45:00,86.2,86.26,86.2,86.24,1170681.0,63.5129,63.5571,63.5129,63.5424,1170681.0
2019-08-08 09:50:00,86.23,86.29,86.17,86.29,595440.0,63.535,63.5792,63.4908,63.5792,595440.0
2019-08-08 09:55:00,86.29,86.31,86.24,86.24,473076.0,63.5792,63.594,63.5424,63.5424,473076.0
2019-08-08 10:00:00,86.25,86.31,86.24,86.31,304827.0,63.5497,63.594,63.5424,63.594,304827.0
2019-08-08 10:05:00,86.31,86.34,86.29,86.34,703461.0,63.594,63.6161,63.5792,63.6161,703461.0
2019-08-08 10:10:00,86.34,86.35,86.29,86.3,362730.0,63.6161,63.6234,63.5792,63.5866,362730.0
2019-08-08 10:15:00,86.3,86.3,86.29,86.3,335208.0,63.5866,63.5866,63.5792,63.5866,335208.0
2019-08-08 10:20:00,86.3,86.31,86.26,86.3,1208956.0,63.5866,63.594,63.5571,63.5866,1208956.0
2019-08-08 10:25:00,86.3,86.31,86.29,86.3,191306.0,63.5866,63.594,63.5792,63.5866,191306.0
2019-08-08 10:30:00,86.31,86.33,86.3,86.33,281743.0,63.594,63.6087,63.5866,63.6087,281743.0
2019-08-08 10:35:00,86.32,86.34,86.3,86.31,168201.0,63.6013,63.6161,63.5866,63.594,168201.0
2019-08-08 10:40:00,86.31,86.33,86.3,86.33,147415.0,63.594,63.6087,63.5866,63.6087,147415.0
2019-08-08 10:45:00,86.33,86.33,86.3,86.3,202532.0,63.6087,63.6087,63.5866,63.5866,202532.0
2019-08-08 10:50:00,86.3,86.33,86.3,86.33,458680.0,63.5866,63.6087,63.5866,63.6087,458680.0
2019-08-08 10:55:00,86.33,86.35,86.32,86.33,294719.0,63.6087,63.6234,63.6013,63.6087,294719.0
2019-08-08 11:00:00,86.33,86.33,86.27,86.28,414032.0,63.6087,63.6087,63.5645,63.5719,414032.0
2019-08-08 11:05:00,86.28,86.29,86.26,86.27,210249.0,63.5719,63.5792,63.5571,63.5645,210249.0
2019-08-08 11:10:00,86.27,86.31,86.26,86.31,248168.0,63.5645,63.594,63.5571,63.594,248168.0
2019-08-08 11:15:00,86.31,86.36,86.3,86.36,111809.0,63.594,63.6308,63.5866,63.6308,111809.0
2019-08-08 11:20:00,86.36,86.39,86.35,86.37,110027.0,63.6308,63.6529,63.6234,63.6382,110027.0
2019-08-08 11:25:00,86.37,86.37,86.33,86.34,308432.0,63.6382,63.6382,63.6087,63.6161,308432.0
2019-08-08 11:30:00,86.34,86.38,86.33,86.37,62601.0,63.6161,63.6455,63.6087,63.6382,62601.0
2019-08-08 11:35:00,86.37,86.39,86.37,86.39,41956.0,63.6382,63.6529,63.6382,63.6529,41956.0
2019-08-08 11:40:00,86.39,86.42,86.38,86.41,803804.0,63.6529,63.675,63.6455,63.6676,803804.0
2019-08-08 11:45:00,86.41,86.41,86.37,86.38,250620.0,63.6676,63.6676,63.6382,63.6455,250620.0
2019-08-08 11:50:00,86.38,86.38,86.34,86.36,305651.0,63.6455,63.6455,63.6161,63.6308,305651.0
2019-08-08 11:55:00,86.36,86.38,86.33,86.34,182426.0,63.6308,63.6455,63.6087,63.6161,182426.0
2019-08-08 12:00:00,86.35,86.36,86.31,86.33,117146.0,63.6234,63.6308,63.594,63.6087,117146.0
2019-08-08 12:05:00,86.33,86.34,86.31,86.31,131025.0,63.6087,63.6161,63.594,63.594,131025.0
2019-08-08 12:10:00,86.31,86.31,86.28,86.28,119056.0,63.594,63.594,63.5719,63.5719,119056.0
2019-08-08 12:15:00,86.29,86.34,86.28,86.34,184194.0,63.5792,63.6161,63.5719,63.6161,184194.0
2019-08-08 12:20:00,86.34,86.35,86.32,86.32,123193.0,63.6161,63.6234,63.6013,63.6013,123193.0
2019-08-08 12:25:00,86.32,86.33,86.3,86.31,61255.0,63.6013,63.6087,63.5866,63.594,61255.0
2019-08-08 12:30:00,86.31,86.33,86.3,86.33,97645.0,63.594,63.6087,63.5866,63.6087,97645.0
2019-08-08 12:35:00,86.33,86.35,86.31,86.32,102040.0,63.6087,63.6234,63.594,63.6013,102040.0
2019-08-08 12:40:00,86.33,86.33,86.32,86.33,107324.0,63.6087,63.6087,63.6013,63.6087,107324.0
2019-08-08 12:45:00,86.33,86.34,86.32,86.32,94398.0,63.6087,63.6161,63.6013,63.6013,94398.0
2019-08-08 12:50:00,86.33,86.35,86.33,86.34,44539.0,63.6087,63.6234,63.6087,63.6161,44539.0
2019-08-08 12:55:00,86.34,86.35,86.34,86.34,14551.0,63.6161,63.6234,63.6161,63.6161,14551.0
2019-08-08 13:00:00,86.34,86.36,86.33,86.35,372987.0,63.6161,63.6308,63.6087,63.6234,372987.0
2019-08-08 13:05:00,86.35,86.35,86.32,86.32,172409.0,63.6234,63.6234,63.6013,63.6013,172409.0
2019-08-08 13:10:00,86.32,86.33,86.32,86.32,12844.0,63.6013,63.6087,63.6013,63.6013,12844.0
2019-08-08 13:15:00,86.32,86.33,86.3,86.3,177621.0,63.6013,63.6087,63.5866,63.5866,177621.0
2019-08-08 13:20:00,86.3,86.32,86.29,86.31,81804.0,63.5866,63.6013,63.5792,63.594,81804.0
2019-08-08 13:25:00,86.3,86.31,86.28,86.28,39155.0,63.5866,63.594,63.5719,63.5719,39155.0
2019-08-08 13:30:00,86.28,86.32,86.27,86.32,97847.0,63.5719,63.6013,63.5645,63.6013,97847.0
2019-08-08 13:35:00,86.31,86.33,86.31,86.32,57074.0,63.594,63.6087,63.594,63.6013,57074.0
2019-08-08 13:40:00,86.32,86.33,86.32,86.32,72702.0,63.6013,63.6087,63.6013,63.6013,72702.0
2019-08-08 13:45:00,86.33,86.33,86.32,86.33,86520.0,63.6087,63.6087,63.6013,63.6087,86520.0
2019-08-08 13:50:00,86.33,86.35,86.32,86.34,98766.0,63.6087,63.6234,63.6013,63.6161,98766.0
2019-08-08 13:55:00,86.34,86.35,86.32,86.33,186427.0,63.6161,63.6234,63.6013,63.6087,186427.0
2019-08-08 14:00:00,86.33,86.33,86.28,86.28,153308.0,63.6087,63.6087,63.5719,63.5719,153308.0
2019-08-08 14:05:00,86.29,86.29,86.24,86.25,297034.0,63.5792,63.5792,63.5424,63.5497,297034.0
2019-08-08 14:10:00,86.25,86.28,86.25,86.27,104947.0,63.5497,63.5719,63.5497,63.5645,104947.0
2019-08-08 14:15:00,86.28,86.28,86.23,86.23,249725.0,63.5719,63.5719,63.535,63.535,249725.0
2019-08-08 14:20:00,86.23,86.25,86.17,86.18,329076.0,63.535,63.5497,63.4908,63.4982,329076.0
2019-08-08 14:25:00,86.18,86.2,86.18,86.19,82922.0,63.4982,63.5129,63.4982,63.5055,82922.0
2019-08-08 14:30:00,86.2,86.23,86.19,86.2,226935.0,63.5129,63.535,63.5055,63.5129,226935.0
2019-08-08 14:35:00,86.2,86.21,86.15,86.17,349438.0,63.5129,63.5203,63.4761,63.4908,349438.0
2019-08-08 14:40:00,86.17,86.2,86.15,86.2,290372.0,63.4908,63.5129,63.4761,63.5129,290372.0
2019-08-08 14:45:00,86.2,86.23,86.19,86.2,464790.0,63.5129,63.535,63.5055,63.5129,464790.0
2019-08-08 14:50:00,86.21,86.25,86.2,86.23,203642.0,63.5203,63.5497,63.5129,63.535,203642.0
2019-08-08 14:55:00,86.23,86.26,86.22,86.23,328852.0,63.535,63.5571,63.5276,63.535,328852.0
2019-08-08 15:00:00,86.23,86.25,86.23,86.24,308401.0,63.535,63.5497,63.535,63.5424,308401.0
2019-08-08 15:05:00,86.25,86.26,86.23,86.23,264808.0,63.5497,63.5571,63.535,63.535,264808.0
2019-08-08 15:10:00,86.23,86.24,86.2,86.22,109271.0,63.535,63.5424,63.5129,63.5276,109271.0
2019-08-08 15:15:00,86.21,86.23,86.19,86.22,306930.0,63.5203,63.535,63.5055,63.5276,306930.0
2019-08-08 15:20:00,86.22,86.25,86.21,86.24,176504.0,63.5276,63.5497,63.5203,63.5424,176504.0
2019-08-08 15:25:00,86.25,86.25,86.23,86.25,150708.0,63.5497,63.5497,63.535,63.5497,150708.0
2019-08-08 15:30:00,86.24,86.27,86.23,86.27,405088.0,63.5424,63.5645,63.535,63.5645,405088.0
2019-08-08 15:35:00,86.27,86.29,86.22,86.27,829275.0,63.5645,63.5792,63.5276,63.5645,829275.0
2019-08-08 15:40:00,86.27,86.32,86.26,86.31,390030.0,63.5645,63.6013,63.5571,63.594,390030.0
2019-08-08 15:45:00,86.32,86.33,86.27,86.28,653899.0,63.6013,63.6087,63.5645,63.5719,653899.0
2019-08-08 15:50:00,86.29,86.32,86.28,86.31,584787.0,63.5792,63.6013,63.5719,63.594,584787.0
2019-08-08 15:55:00,86.31,86.33,86.28,86.32,1942617.0,63.594,63.6087,63.5719,63.6013,1942617.0
2019-08-09 09:30:00,86.26,86.28,86.19,86.28,1087261.0,63.5571,63.5719,63.5055,63.5719,1087261.0
2019-08-09 09:35:00,86.28,86.35,86.27,86.33,554727.0,63.5719,63.6234,63.5645,63.6087,554727.0
2019-08-09 09:40:00,86.32,86.33,86.27,86.28,250379.0,63.6013,63.6087,63.5645,63.5719,250379.0
2019-08-09 09:45:00,86.28,86.29,86.26,86.27,409510.0,63.5719,63.5792,63.5571,63.5645,409510.0
2019-08-09 09:50:00,86.27,86.27,86.23,86.26,80021.0,63.5645,63.5645,63.535,63.5571,80021.0
2019-08-09 09:55:00,86.25,86.26,86.23,86.25,116444.0,63.5497,63.5571,63.535,63.5497,116444.0
2019-08-09 10:00:00,86.25,86.26,86.24,86.26,83914.0,63.5497,63.5571,63.5424,63.5571,83914.0
2019-08-09 10:05:00,86.26,86.28,86.17,86.21,383320.0,63.5571,63.5719,63.4908,63.5203,383320.0
2019-08-09 10:10:00,86.21,86.27,86.21,86.27,121415.0,63.5203,63.5645,63.5203,63.5645,121415.0
2019-08-09 10:15:00,86.26,86.27,86.2,86.22,168380.0,63.5571,63.5645,63.5129,63.5276,168380.0
2019-08-09 10:20:00,86.21,86.24,86.18,86.19,318649.0,63.5203,63.5424,63.4982,63.5055,318649.0
2019-08-09 10:25:00,86.19,86.2,86.16,86.16,655558.0,63.5055,63.5129,63.4834,63.4834,655558.0
2019-08-09 10:30:00,86.16,86.19,86.11,86.12,728295.0,63.4834,63.5055,63.4466,63.454,728295.0
2019-08-09 10:35:00,86.12,86.16,86.12,86.15,295622.0,63.454,63.4834,63.454,63.4761,295622.0
2019-08-09 10:40:00,86.15,86.15,86.1,86.13,193334.0,63.4761,63.4761,63.4392,63.4613,193334.0
2019-08-09 10:45:00,86.13,86.16,86.12,86.15,321906.0,63.4613,63.4834,63.454,63.4761,321906.0
2019-08-09 10:50:00,86.15,86.19,86.15,86.17,130636.0,63.4761,63.5055,63.4761,63.4908,130636.0
2019-08-09 10:55:00,86.17,86.2,86.15,86.19,254477.0,63.4908,63.5129,63.4761,63.5055,254477.0
2019-08-09 11:00:00,86.18,86.19,86.15,86.17,44979.0,63.4982,63.5055,63.4761,63.4908,44979.0
2019-08-09 11:05:00,86.17,86.18,86.12,86.13,138203.0,63.4908,63.4982,63.454,63.4613,138203.0
2019-08-09 11:10:00,86.13,86.16,86.11,86.16,38340.0,63.4613,63.4834,63.4466,63.4834,38340.0
2019-08-09 11:15:00,86.16,86.19,86.14,86.16,96797.0,63.4834,63.5055,63.4687,63.4834,96797.0
2019-08-09 11:20:00,86.16,86.17,86.13,86.13,86276.0,63.4834,63.4908,63.4613,63.4613,86276.0
2019-08-09 11:25:00,86.12,86.14,86.07,86.08,204414.0,63.454,63.4687,63.4171,63.4245,204414.0
2019-08-09 11:30:00,86.08,86.13,86.07,86.12,98358.0,63.4245,63.4613,63.4171,63.454,98358.0
2019-08-09 11:35:00,86.12,86.13,86.09,86.11,78060.0,63.454,63.4613,63.4319,63.4466,78060.0
2019-08-09 11:40:00,86.1,86.14,86.1,86.13,35281.0,63.4392,63.4687,63.4392,63.4613,35281.0
2019-08-09 11:45:00,86.12,86.18,86.11,86.18,115410.0,63.454,63.4982,63.4466,63.4982,115410.0
2019-08-09 11:50:00,86.18,86.18,86.14,86.15,57604.0,63.4982,63.4982,63.4687,63.4761,57604.0
2019-08-09 11:55:00,86.14,86.17,86.1,86.14,97746.0,63.4687,63.4908,63.4392,63.4687,97746.0
2019-08-09 12:00:00,86.14,86.18,86.14,86.17,59992.0,63.4687,63.4982,63.4687,63.4908,59992.0
2019-08-09 12:05:00,86.18,86.2,86.16,86.19,51853.0,63.4982,63.5129,63.4834,63.5055,51853.0
2019-08-09 12:10:00,86.19,86.21,86.19,86.19,184110.0,63.5055,63.5203,63.5055,63.5055,184110.0
2019-08-09 12:15:00,86.18,86.19,86.15,86.16,25293.0,63.4982,63.5055,63.4761,63.4834,25293.0
2019-08-09 12:20:00,86.16,86.19,86.14,86.18,45093.0,63.4834,63.5055,63.4687,63.4982,45093.0
2019-08-09 12:25:00,86.18,86.19,86.16,86.17,24022.0,63.4982,63.5055,63.4834,63.4908,24022.0
2019-08-09 12:30:00,86.17,86.19,86.16,86.19,147496.0,63.4908,63.5055,63.4834,63.5055,147496.0
2019-08-09 12:35:00,86.19,86.19,86.16,86.18,103245.0,63.5055,63.5055,63.4834,63.4982,103245.0
2019-08-09 12:40:00,86.18,86.19,86.17,86.18,245419.0,63.4982,63.5055,63.4908,63.4982,245419.0
2019-08-09 12:45:00,86.19,86.19,86.18,86.19,59106.0,63.5055,63.5055,63.4982,63.5055,59106.0
2019-08-09 12:50:00,86.19,86.26,86.18,86.25,344329.0,63.5055,63.5571,63.4982,63.5497,344329.0
2019-08-09 12:55:00,86.26,86.27,86.19,86.19,212128.0,63.5571,63.5645,63.5055,63.5055,212128.0
2019-08-09 13:00:00,86.19,86.22,86.19,86.2,39836.0,63.5055,63.5276,63.5055,63.5129,39836.0
2019-08-09 13:05:00,86.2,86.21,86.18,86.2,68490.0,63.5129,63.5203,63.4982,63.5129,68490.0
2019-08-09 13:10:00,86.2,86.24,86.2,86.23,297196.0,63.5129,63.5424,63.5129,63.535,297196.0
2019-08-09 13:15:00,86.23,86.25,86.22,86.25,132439.0,63.535,63.5497,63.5276,63.5497,132439.0
2019-08-09 13:20:00,86.24,86.27,86.24,86.25,208042.0,63.5424,63.5645,63.5424,63.5497,208042.0
2019-08-09 13:25:00,86.25,86.28,86.24,86.28,470445.0,63.5497,63.5719,63.5424,63.5719,470445.0
2019-08-09 13:30:00,86.28,86.31,86.27,86.29,171436.0,63.5719,63.594,63.5645,63.5792,171436.0
2019-08-09 13:35:00,86.3,86.31,86.28,86.29,64192.0,63.5866,63.594,63.5719,63.5792,64192.0
2019-08-09 13:40:00,86.29,86.31,86.28,86.29,37217.0,63.5792,63.594,63.5719,63.5792,37217.0
2019-08-09 13:45:00,86.3,86.31,86.27,86.28,231193.0,63.5866,63.594,63.5645,63.5719,231193.0
2019-08-09 13:50:00,86.28,86.29,86.27,86.27,72527.0,63.5719,63.5792,63.5645,63.5645,72527.0
2019-08-09 13:55:00,86.27,86.27,86.22,86.25,160102.0,63.5645,63.5645,63.5276,63.5497,160102.0
2019-08-09 14:00:00,86.25,86.26,86.23,86.26,101179.0,63.5497,63.5571,63.535,63.5571,101179.0
2019-08-09 14:05:00,86.26,86.29,86.26,86.27,50868.0,63.5571,63.5792,63.5571,63.5645,50868.0
2019-08-09 14:10:00,86.27,86.29,86.26,86.26,42596.0,63.5645,63.5792,63.5571,63.5571,42596.0
2019-08-09 14:15:00,86.27,86.27,86.24,86.26,87787.0,63.5645,63.5645,63.5424,63.5571,87787.0
2019-08-09 14:20:00,86.26,86.26,86.23,86.26,91625.0,63.5571,63.5571,63.535,63.5571,91625.0
2019-08-09 14:25:00,86.26,86.27,86.25,86.26,278704.0,63.5571,63.5645,63.5497,63.5571,278704.0
2019-08-09 14:30:00,86.26,86.27,86.24,86.25,312082.0,63.5571,63.5645,63.5424,63.5497,312082.0
2019-08-09 14:35:00,86.25,86.25,86.19,86.2,415956.0,63.5497,63.5497,63.5055,63.5129,415956.0
2019-08-09 14:40:00,86.2,86.22,86.2,86.2,171108.0,63.5129,63.5276,63.5129,63.5129,171108.0
2019-08-09 14:45:00,86.2,86.24,86.2,86.23,164888.0,63.5129,63.5424,63.5129,63.535,164888.0
2019-08-09 14:50:00,86.23,86.24,86.2,86.22,114586.0,63.535,63.5424,63.5129,63.5276,114586.0
2019-08-09 14:55:00,86.22,86.24,86.22,86.23,55172.0,63.5276,63.5424,63.5276,63.535,55172.0
2019-08-09 15:00:00,86.23,86.28,86.22,86.28,176987.0,63.535,63.5719,63.5276,63.5719,176987.0
2019-08-09 15:05:00,86.28,86.31,86.27,86.29,326691.0,63.5719,63.594,63.5645,63.5792,326691.0
2019-08-09 15:10:00,86.29,86.33,86.28,86.32,584893.0,63.5792,63.6087,63.5719,63.6013,584893.0
2019-08-09 15:15:00,86.32,86.33,86.27,86.28,111232.0,63.6013,63.6087,63.5645,63.5719,111232.0
2019-08-09 15:20:00,86.27,86.28,86.26,86.28,135416.0,63.5645,63.5719,63.5571,63.5719,135416.0
2019-08-09 15:25:00,86.28,86.28,86.24,86.26,172465.0,63.5719,63.5719,63.5424,63.5571,172465.0
2019-08-09 15:30:00,86.25,86.3,86.25,86.29,318080.0,63.5497,63.5866,63.5497,63.5792,318080.0
2019-08-09 15:35:00,86.29,86.3,86.28,86.3,187597.0,63.5792,63.5866,63.5719,63.5866,187597.0
2019-08-09 15:40:00,86.3,86.3,86.28,86.29,99798.0,63.5866,63.5866,63.5719,63.5792,99798.0
2019-08-09 15:45:00,86.28,86.29,86.24,86.24,188072.0,63.5719,63.5792,63.5424,63.5424,188072.0
2019-08-09 15:50:00,86.25,86.25,86.22,86.23,245447.0,63.5497,63.5497,63.5276,63.535,245447.0
2019-08-09 15:55:00,86.23,86.24,86.19,86.23,1121878.0,63.535,63.5424,63.5055,63.535,1121878.0
2019-08-12 09:30:00,86.01,86.04,85.98,85.99,242927.0,63.3729,63.395,63.3508,63.3582,242927.0
2019-08-12 09:35:00,85.98,86.02,85.95,86.0,367391.0,63.3508,63.3803,63.3287,63.3655,367391.0
2019-08-12 09:40:00,85.99,86.0,85.97,85.98,53140.0,63.3582,63.3655,63.3434,63.3508,53140.0
2019-08-12 09:45:00,85.98,86.02,85.95,85.99,89159.0,63.3508,63.3803,63.3287,63.3582,89159.0
2019-08-12 09:50:00,85.99,86.01,85.96,85.98,132216.0,63.3582,63.3729,63.3361,63.3508,132216.0
2019-08-12 09:55:00,85.98,86.03,85.97,86.0,287691.0,63.3508,63.3877,63.3434,63.3655,287691.0
2019-08-12 10:00:00,86.0,86.03,85.98,86.01,360837.0,63.3655,63.3877,63.3508,63.3729,360837.0
2019-08-12 10:05:00,86.0,86.01,85.96,85.97,374548.0,63.3655,63.3729,63.3361,63.3434,374548.0
2019-08-12 10:10:00,85.97,86.03,85.96,86.03,368945.0,63.3434,63.3877,63.3361,63.3877,368945.0
2019-08-12 10:15:00,86.03,86.1,86.01,86.09,337910.0,63.3877,63.4392,63.3729,63.4319,337910.0
2019-08-12 10:20:00,86.09,86.14,86.07,86.12,143773.0,63.4319,63.4687,63.4171,63.454,143773.0
2019-08-12 10:25:00,86.12,86.14,86.07,86.08,402857.0,63.454,63.4687,63.4171,63.4245,402857.0
2019-08-12 10:30:00,86.08,86.11,86.04,86.05,86370.0,63.4245,63.4466,63.395,63.4024,86370.0
2019-08-12 10:35:00,86.04,86.04,85.99,86.0,225977.0,63.395,63.395,63.3582,63.3655,225977.0
2019-08-12 10:40:00,86.0,86.01,85.96,85.98,128391.0,63.3655,63.3729,63.3361,63.3508,128391.0
2019-08-12 10:45:00,85.99,85.99,85.96,85.98,43251.0,63.3582,63.3582,63.3361,63.3508,43251.0
2019-08-12 10:50:00,85.97,86.04,85.97,86.04,86588.0,63.3434,63.395,63.3434,63.395,86588.0
2019-08-12 10:55:00,86.04,86.06,86.02,86.05,46724.0,63.395,63.4098,63.3803,63.4024,46724.0
2019-08-12 11:00:00,86.04,86.04,85.99,86.01,49216.0,63.395,63.395,63.3582,63.3729,49216.0
2019-08-12 11:05:00,86.0,86.03,85.98,86.0,78307.0,63.3655,63.3877,63.3508,63.3655,78307.0
2019-08-12 11:10:00,85.99,86.0,85.93,85.95,124142.0,63.3582,63.3655,63.314,63.3287,124142.0
2019-08-12 11:15:00,85.95,85.99,85.95,85.98,59880.0,63.3287,63.3582,63.3287,63.3508,59880.0
2019-08-12 11:20:00,85.98,86.01,85.97,86.01,113570.0,63.3508,63.3729,63.3434,63.3729,113570.0
2019-08-12 11:25:00,86.01,86.04,86.0,86.03,136718.0,63.3729,63.395,63.3655,63.3877,136718.0
2019-08-12 11:30:00,86.03,86.04,85.99,86.01,162074.0,63.3877,63.395,63.3582,63.3729,162074.0
2019-08-12 11:35:00,86.01,86.02,86.0,86.02,95128.0,63.3729,63.3803,63.3655,63.3803,95128.0
2019-08-12 11:40:00,86.01,86.04,86.01,86.04,114631.0,63.3729,63.395,63.3729,63.395,114631.0
2019-08-12 11:45:00,86.04,86.08,86.03,86.08,173272.0,63.395,63.4245,63.3877,63.4245,173272.0
2019-08-12 11:50:00,86.09,86.09,86.07,86.08,76968.0,63.4319,63.4319,63.4171,63.4245,76968.0
2019-08-12 11:55:00,86.08,86.08,86.06,86.07,31637.0,63.4245,63.4245,63.4098,63.4171,31637.0
2019-08-12 12:00:00,86.06,86.06,86.03,86.04,42922.0,63.4098,63.4098,63.3877,63.395,42922.0
2019-08-12 12:05:00,86.04,86.07,86.02,86.06,102043.0,63.395,63.4171,63.3803,63.4098,102043.0
2019-08-12 12:10:00,86.06,86.08,86.06,86.07,84405.0,63.4098,63.4245,63.4098,63.4171,84405.0
2019-08-12 12:15:00,86.07,86.08,86.05,86.08,26657.0,63.4171,63.4245,63.4024,63.4245,26657.0
2019-08-12 12:20:00,86.08,86.11,86.07,86.08,51847.0,63.4245,63.4466,63.4171,63.4245,51847.0
2019-08-12 12:25:00,86.08,86.11,86.07,86.1,32350.0,63.4245,63.4466,63.4171,63.4392,32350.0
2019-08-12 12:30:00,86.1,86.12,86.09,86.09,48666.0,63.4392,63.454,63.4319,63.4319,48666.0
2019-08-12 12:35:00,86.09,86.11,86.08,86.09,15749.0,63.4319,63.4466,63.4245,63.4319,15749.0
2019-08-12 12:40:00,86.1,86.1,86.04,86.08,93893.0,63.4392,63.4392,63.395,63.4245,93893.0
2019-08-12 12:45:00,86.08,86.11,86.06,86.09,46623.0,63.4245,63.4466,63.4098,63.4319,46623.0
2019-08-12 12:50:00,86.1,86.1,86.06,86.07,23274.0,63.4392,63.4392,63.4098,63.4171,23274.0
2019-08-12 12:55:00,86.07,86.12,86.06,86.08,26367.0,63.4171,63.454,63.4098,63.4245,26367.0
2019-08-12 13:00:00,86.08,86.08,86.06,86.06,19339.0,63.4245,63.4245,63.4098,63.4098,19339.0
2019-08-12 13:05:00,86.07,86.1,86.07,86.08,23183.0,63.4171,63.4392,63.4171,63.4245,23183.0
2019-08-12 13:10:00,86.07,86.09,86.07,86.08,18291.0,63.4171,63.4319,63.4171,63.4245,18291.0
2019-08-12 13:15:00,86.09,86.09,86.03,86.04,48901.0,63.4319,63.4319,63.3877,63.395,48901.0
2019-08-12 13:20:00,86.05,86.08,86.05,86.05,8388.0,63.4024,63.4245,63.4024,63.4024,8388.0
2019-08-12 13:25:00,86.05,86.07,86.04,86.05,42129.0,63.4024,63.4171,63.395,63.4024,42129.0
2019-08-12 13:30:00,86.06,86.07,86.03,86.06,21161.0,63.4098,63.4171,63.3877,63.4098,21161.0
2019-08-12 13:35:00,86.06,86.06,86.02,86.03,33955.0,63.4098,63.4098,63.3803,63.3877,33955.0
2019-08-12 13:40:00,86.03,86.04,85.99,85.99,71848.0,63.3877,63.395,63.3582,63.3582,71848.0
2019-08-12 13:45:00,86.0,86.0,85.97,85.98,120046.0,63.3655,63.3655,63.3434,63.3508,120046.0
2019-08-12 13:50:00,85.97,85.98,85.96,85.97,56791.0,63.3434,63.3508,63.3361,63.3434,56791.0
2019-08-12 13:55:00,85.97,85.98,85.96,85.97,44946.0,63.3434,63.3508,63.3361,63.3434,44946.0
2019-08-12 14:00:00,85.97,85.99,85.96,85.98,101804.0,63.3434,63.3582,63.3361,63.3508,101804.0
2019-08-12 14:05:00,85.97,85.99,85.95,85.99,184682.0,63.3434,63.3582,63.3287,63.3582,184682.0
2019-08-12 14:10:00,85.98,86.0,85.96,86.0,325410.0,63.3508,63.3655,63.3361,63.3655,325410.0
2019-08-12 14:15:00,86.0,86.01,85.98,85.99,252031.0,63.3655,63.3729,63.3508,63.3582,252031.0
2019-08-12 14:20:00,85.98,85.98,85.96,85.98,91446.0,63.3508,63.3508,63.3361,63.3508,91446.0
2019-08-12 14:25:00,85.97,85.98,85.96,85.97,83959.0,63.3434,63.3508,63.3361,63.3434,83959.0
2019-08-12 14:30:00,85.97,85.99,85.95,85.96,147242.0,63.3434,63.3582,63.3287,63.3361,147242.0
2019-08-12 14:35:00,85.97,85.98,85.95,85.96,55440.0,63.3434,63.3508,63.3287,63.3361,55440.0
2019-08-12 14:40:00,85.96,85.96,85.91,85.92,189827.0,63.3361,63.3361,63.2992,63.3066,189827.0
2019-08-12 14:45:00,85.92,85.93,85.9,85.91,151709.0,63.3066,63.314,63.2919,63.2992,151709.0
2019-08-12 14:50:00,85.91,85.94,85.9,85.91,155954.0,63.2992,63.3213,63.2919,63.2992,155954.0
2019-08-12 14:55:00,85.91,85.93,85.88,85.91,124015.0,63.2992,63.314,63.2771,63.2992,124015.0
2019-08-12 15:00:00,85.91,85.98,85.91,85.96,167021.0,63.2992,63.3508,63.2992,63.3361,167021.0
2019-08-12 15:05:00,85.96,85.99,85.94,85.95,178631.0,63.3361,63.3582,63.3213,63.3287,178631.0
2019-08-12 15:10:00,85.95,85.96,85.94,85.95,30048.0,63.3287,63.3361,63.3213,63.3287,30048.0
2019-08-12 15:15:00,85.95,85.96,85.94,85.95,63388.0,63.3287,63.3361,63.3213,63.3287,63388.0
2019-08-12 15:20:00,85.95,85.97,85.94,85.95,48778.0,63.3287,63.3434,63.3213,63.3287,48778.0
2019-08-12 15:25:00,85.95,85.97,85.93,85.97,133627.0,63.3287,63.3434,63.314,63.3434,133627.0
2019-08-12 15:30:00,85.97,85.97,85.93,85.94,45921.0,63.3434,63.3434,63.314,63.3213,45921.0
2019-08-12 15:35:00,85.95,85.99,85.92,85.98,129991.0,63.3287,63.3582,63.3066,63.3508,129991.0
2019-08-12 15:40:00,85.98,85.99,85.96,85.98,74605.0,63.3508,63.3582,63.3361,63.3508,74605.0
2019-08-12 15:45:00,85.99,85.99,85.96,85.96,50869.0,63.3582,63.3582,63.3361,63.3361,50869.0
2019-08-12 15:50:00,85.96,85.97,85.93,85.94,332372.0,63.3361,63.3434,63.314,63.3213,332372.0
2019-08-12 15:55:00,85.94,85.96,85.94,85.95,1378878.0,63.3213,63.3361,63.3213,63.3287,1378878.0
2019-08-13 09:30:00,85.94,85.94,85.88,85.91,506186.0,63.3213,63.3213,63.2771,63.2992,506186.0
2019-08-13 09:35:00,85.9,86.09,85.9,86.08,557864.0,63.2919,63.4319,63.2919,63.4245,557864.0
2019-08-13 09:40:00,86.08,86.11,86.03,86.11,268261.0,63.4245,63.4466,63.3877,63.4466,268261.0
2019-08-13 09:45:00,86.11,86.35,86.07,86.17,1498102.0,63.4466,63.6234,63.4171,63.4908,1498102.0
2019-08-13 09:50:00,86.18,86.25,86.12,86.23,549118.0,63.4982,63.5497,63.454,63.535,549118.0
2019-08-13 09:55:00,86.23,86.3,86.16,86.22,333678.0,63.535,63.5866,63.4834,63.5276,333678.0
2019-08-13 10:00:00,86.22,86.22,86.14,86.18,966227.0,63.5276,63.5276,63.4687,63.4982,966227.0
2019-08-13 10:05:00,86.18,86.23,86.18,86.22,845943.0,63.4982,63.535,63.4982,63.5276,845943.0
2019-08-13 10:10:00,86.22,86.28,86.2,86.28,1594931.0,63.5276,63.5719,63.5129,63.5719,1594931.0
2019-08-13 10:15:00,86.29,86.33,86.29,86.31,312705.0,63.5792,63.6087,63.5792,63.594,312705.0
2019-08-13 10:20:00,86.32,86.36,86.29,86.34,1593338.0,63.6013,63.6308,63.5792,63.6161,1593338.0
2019-08-13 10:25:00,86.34,86.41,86.31,86.33,610390.0,63.6161,63.6676,63.594,63.6087,610390.0
2019-08-13 10:30:00,86.34,86.34,86.3,86.31,239156.0,63.6161,63.6161,63.5866,63.594,239156.0
2019-08-13 10:35:00,86.31,86.32,86.29,86.3,185864.0,63.594,63.6013,63.5792,63.5866,185864.0
2019-08-13 10:40:00,86.3,86.3,86.26,86.28,732692.0,63.5866,63.5866,63.5571,63.5719,732692.0
2019-08-13 10:45:00,86.28,86.3,86.26,86.27,457939.0,63.5719,63.5866,63.5571,63.5645,457939.0
2019-08-13 10:50:00,86.27,86.29,86.25,86.29,438318.0,63.5645,63.5792,63.5497,63.5792,438318.0
2019-08-13 10:55:00,86.29,86.29,86.26,86.27,336887.0,63.5792,63.5792,63.5571,63.5645,336887.0
2019-08-13 11:00:00,86.27,86.3,86.26,86.28,387534.0,63.5645,63.5866,63.5571,63.5719,387534.0
2019-08-13 11:05:00,86.29,86.32,86.27,86.31,240778.0,63.5792,63.6013,63.5645,63.594,240778.0
2019-08-13 11:10:00,86.31,86.34,86.3,86.33,194802.0,63.594,63.6161,63.5866,63.6087,194802.0
2019-08-13 11:15:00,86.33,86.34,86.25,86.29,970331.0,63.6087,63.6161,63.5497,63.5792,970331.0
2019-08-13 11:20:00,86.28,86.29,86.25,86.25,422754.0,63.5719,63.5792,63.5497,63.5497,422754.0
2019-08-13 11:25:00,86.25,86.31,86.24,86.29,214599.0,63.5497,63.594,63.5424,63.5792,214599.0
2019-08-13 11:30:00,86.28,86.28,86.25,86.26,85228.0,63.5719,63.5719,63.5497,63.5571,85228.0
2019-08-13 11:35:00,86.26,86.3,86.25,86.3,84571.0,63.5571,63.5866,63.5497,63.5866,84571.0
2019-08-13 11:40:00,86.3,86.33,86.29,86.33,109241.0,63.5866,63.6087,63.5792,63.6087,109241.0
2019-08-13 11:45:00,86.33,86.34,86.32,86.33,175287.0,63.6087,63.6161,63.6013,63.6087,175287.0
2019-08-13 11:50:00,86.34,86.36,86.31,86.36,171353.0,63.6161,63.6308,63.594,63.6308,171353.0
2019-08-13 11:55:00,86.36,86.37,86.35,86.36,480196.0,63.6308,63.6382,63.6234,63.6308,480196.0
2019-08-13 12:00:00,86.36,86.36,86.33,86.34,96034.0,63.6308,63.6308,63.6087,63.6161,96034.0
2019-08-13 12:05:00,86.34,86.36,86.32,86.34,170081.0,63.6161,63.6308,63.6013,63.6161,170081.0
2019-08-13 12:10:00,86.34,86.36,86.33,86.36,205226.0,63.6161,63.6308,63.6087,63.6308,205226.0
2019-08-13 12:15:00,86.36,86.36,86.35,86.36,625719.0,63.6308,63.6308,63.6234,63.6308,625719.0
2019-08-13 12:20:00,86.36,86.38,86.35,86.36,407144.0,63.6308,63.6455,63.6234,63.6308,407144.0
2019-08-13 12:25:00,86.36,86.37,86.35,86.35,245718.0,63.6308,63.6382,63.6234,63.6234,245718.0
2019-08-13 12:30:00,86.35,86.36,86.33,86.34,222822.0,63.6234,63.6308,63.6087,63.6161,222822.0
2019-08-13 12:35:00,86.34,86.36,86.33,86.34,158176.0,63.6161,63.6308,63.6087,63.6161,158176.0
2019-08-13 12:40:00,86.34,86.35,86.33,86.35,59598.0,63.6161,63.6234,63.6087,63.6234,59598.0
2019-08-13 12:45:00,86.34,86.36,86.34,86.35,98601.0,63.6161,63.6308,63.6161,63.6234,98601.0
2019-08-13 12:50:00,86.34,86.36,86.33,86.34,102507.0,63.6161,63.6308,63.6087,63.6161,102507.0
2019-08-13 12:55:00,86.34,86.34,86.29,86.32,364299.0,63.6161,63.6161,63.5792,63.6013,364299.0
2019-08-13 13:00:00,86.32,86.35,86.3,86.35,129861.0,63.6013,63.6234,63.5866,63.6234,129861.0
2019-08-13 13:05:00,86.34,86.37,86.33,86.35,118911.0,63.6161,63.6382,63.6087,63.6234,118911.0
2019-08-13 13:10:00,86.36,86.37,86.35,86.37,39059.0,63.6308,63.6382,63.6234,63.6382,39059.0
2019-08-13 13:15:00,86.37,86.37,86.29,86.31,350329.0,63.6382,63.6382,63.5792,63.594,350329.0
2019-08-13 13:20:00,86.31,86.35,86.29,86.33,230810.0,63.594,63.6234,63.5792,63.6087,230810.0
2019-08-13 13:25:00,86.33,86.35,86.32,86.35,70431.0,63.6087,63.6234,63.6013,63.6234,70431.0
2019-08-13 13:30:00,86.35,86.36,86.34,86.35,147161.0,63.6234,63.6308,63.6161,63.6234,147161.0
2019-08-13 13:35:00,86.35,86.36,86.32,86.33,40329.0,63.6234,63.6308,63.6013,63.6087,40329.0
2019-08-13 13:40:00,86.33,86.35,86.32,86.34,79697.0,63.6087,63.6234,63.6013,63.6161,79697.0
2019-08-13 13:45:00,86.34,86.36,86.33,86.34,68269.0,63.6161,63.6308,63.6087,63.6161,68269.0
2019-08-13 13:50:00,86.34,86.36,86.33,86.34,34715.0,63.6161,63.6308,63.6087,63.6161,34715.0
2019-08-13 13:55:00,86.34,86.37,86.34,86.36,101539.0,63.6161,63.6382,63.6161,63.6308,101539.0
2019-08-13 14:00:00,86.37,86.37,86.35,86.37,73339.0,63.6382,63.6382,63.6234,63.6382,73339.0
2019-08-13 14:05:00,86.36,86.37,86.35,86.37,91234.0,63.6308,63.6382,63.6234,63.6382,91234.0
2019-08-13 14:10:00,86.37,86.37,86.35,86.36,48664.0,63.6382,63.6382,63.6234,63.6308,48664.0
2019-08-13 14:15:00,86.36,86.38,86.35,86.35,73662.0,63.6308,63.6455,63.6234,63.6234,73662.0
2019-08-13 14:20:00,86.35,86.37,86.35,86.36,51643.0,63.6234,63.6382,63.6234,63.6308,51643.0
2019-08-13 14:25:00,86.36,86.38,86.35,86.37,53974.0,63.6308,63.6455,63.6234,63.6382,53974.0
2019-08-13 14:30:00,86.37,86.39,86.35,86.38,121397.0,63.6382,63.6529,63.6234,63.6455,121397.0
2019-08-13 14:35:00,86.39,86.39,86.36,86.39,67148.0,63.6529,63.6529,63.6308,63.6529,67148.0
2019-08-13 14:40:00,86.39,86.4,86.37,86.37,122469.0,63.6529,63.6603,63.6382,63.6382,122469.0
2019-08-13 14:45:00,86.37,86.38,86.35,86.36,45124.0,63.6382,63.6455,63.6234,63.6308,45124.0
2019-08-13 14:50:00,86.36,86.37,86.35,86.36,54391.0,63.6308,63.6382,63.6234,63.6308,54391.0
2019-08-13 14:55:00,86.36,86.36,86.32,86.33,78541.0,63.6308,63.6308,63.6013,63.6087,78541.0
2019-08-13 15:00:00,86.32,86.34,86.32,86.32,54583.0,63.6013,63.6161,63.6013,63.6013,54583.0
2019-08-13 15:05:00,86.32,86.33,86.31,86.33,104767.0,63.6013,63.6087,63.594,63.6087,104767.0
2019-08-13 15:10:00,86.33,86.33,86.31,86.32,117460.0,63.6087,63.6087,63.594,63.6013,117460.0
2019-08-13 15:15:00,86.32,86.35,86.31,86.34,428094.0,63.6013,63.6234,63.594,63.6161,428094.0
2019-08-13 15:20:00,86.35,86.35,86.33,86.33,141923.0,63.6234,63.6234,63.6087,63.6087,141923.0
2019-08-13 15:25:00,86.34,86.35,86.33,86.35,77084.0,63.6161,63.6234,63.6087,63.6234,77084.0
2019-08-13 15:30:00,86.34,86.35,86.32,86.33,216961.0,63.6161,63.6234,63.6013,63.6087,216961.0
2019-08-13 15:35:00,86.34,86.34,86.31,86.33,447633.0,63.6161,63.6161,63.594,63.6087,447633.0
2019-08-13 15:40:00,86.33,86.34,86.27,86.28,899971.0,63.6087,63.6161,63.5645,63.5719,899971.0
2019-08-13 15:45:00,86.28,86.34,86.26,86.33,371059.0,63.5719,63.6161,63.5571,63.6087,371059.0
2019-08-13 15:50:00,86.33,86.37,86.31,86.37,740901.0,63.6087,63.6382,63.594,63.6382,740901.0
2019-08-13 15:55:00,86.37,86.37,86.29,86.32,1649445.0,63.6382,63.6382,63.5792,63.6013,1649445.0
2019-08-14 09:30:00,85.94,85.97,85.85,85.88,2075445.0,63.3213,63.3434,63.255,63.2771,2075445.0
2019-08-14 09:35:00,85.88,85.91,85.84,85.9,861112.0,63.2771,63.2992,63.2477,63.2919,861112.0
2019-08-14 09:40:00,85.9,85.9,85.86,85.88,320082.0,63.2919,63.2919,63.2624,63.2771,320082.0
2019-08-14 09:45:00,85.88,85.88,85.83,85.88,421038.0,63.2771,63.2771,63.2403,63.2771,421038.0
2019-08-14 09:50:00,85.87,85.93,85.85,85.89,1190579.0,63.2698,63.314,63.255,63.2845,1190579.0
2019-08-14 09:55:00,85.89,85.91,85.85,85.89,152145.0,63.2845,63.2992,63.255,63.2845,152145.0
2019-08-14 10:00:00,85.88,85.89,85.78,85.8,200192.0,63.2771,63.2845,63.2034,63.2182,200192.0
2019-08-14 10:05:00,85.8,85.82,85.77,85.81,253073.0,63.2182,63.2329,63.1961,63.2256,253073.0
2019-08-14 10:10:00,85.81,85.81,85.73,85.74,249277.0,63.2256,63.2256,63.1666,63.174,249277.0
2019-08-14 10:15:00,85.74,85.77,85.72,85.72,427682.0,63.174,63.1961,63.1592,63.1592,427682.0
2019-08-14 10:20:00,85.73,85.78,85.72,85.76,336604.0,63.1666,63.2034,63.1592,63.1887,336604.0
2019-08-14 10:25:00,85.76,85.8,85.75,85.79,259861.0,63.1887,63.2182,63.1813,63.2108,259861.0
2019-08-14 10:30:00,85.78,85.79,85.75,85.77,331477.0,63.2034,63.2108,63.1813,63.1961,331477.0
2019-08-14 10:35:00,85.78,85.78,85.71,85.71,173752.0,63.2034,63.2034,63.1519,63.1519,173752.0
2019-08-14 10:40:00,85.7,85.75,85.68,85.74,192482.0,63.1445,63.1813,63.1298,63.174,192482.0
2019-08-14 10:45:00,85.73,85.74,85.67,85.69,268227.0,63.1666,63.174,63.1224,63.1371,268227.0
2019-08-14 10:50:00,85.69,85.7,85.67,85.67,153316.0,63.1371,63.1445,63.1224,63.1224,153316.0
2019-08-14 10:55:00,85.68,85.71,85.64,85.65,178460.0,63.1298,63.1519,63.1003,63.1077,178460.0
2019-08-14 11:00:00,85.64,85.66,85.6,85.64,226050.0,63.1003,63.115,63.0708,63.1003,226050.0
2019-08-14 11:05:00,85.64,85.68,85.62,85.67,365835.0,63.1003,63.1298,63.0856,63.1224,365835.0
2019-08-14 11:10:00,85.67,85.67,85.62,85.63,361075.0,63.1224,63.1224,63.0856,63.0929,361075.0
2019-08-14 11:15:00,85.63,85.68,85.62,85.67,520059.0,63.0929,63.1298,63.0856,63.1224,520059.0
2019-08-14 11:20:00,85.67,85.7,85.67,85.69,495909.0,63.1224,63.1445,63.1224,63.1371,495909.0
2019-08-14 11:25:00,85.69,85.69,85.66,85.67,201239.0,63.1371,63.1371,63.115,63.1224,201239.0
2019-08-14 11:30:00,85.67,85.7,85.66,85.7,296663.0,63.1224,63.1445,63.115,63.1445,296663.0
2019-08-14 11:35:00,85.7,85.71,85.67,85.7,172140.0,63.1445,63.1519,63.1224,63.1445,172140.0
2019-08-14 11:40:00,85.7,85.71,85.66,85.67,126153.0,63.1445,63.1519,63.115,63.1224,126153.0
2019-08-14 11:45:00,85.66,85.67,85.63,85.66,256494.0,63.115,63.1224,63.0929,63.115,256494.0
2019-08-14 11:50:00,85.66,85.68,85.63,85.67,102776.0,63.115,63.1298,63.0929,63.1224,102776.0
2019-08-14 11:55:00,85.66,85.68,85.63,85.67,82632.0,63.115,63.1298,63.0929,63.1224,82632.0
2019-08-14 12:00:00,85.67,85.67,85.62,85.63,196410.0,63.1224,63.1224,63.0856,63.0929,196410.0
2019-08-14 12:05:00,85.63,85.65,85.61,85.63,145644.0,63.0929,63.1077,63.0782,63.0929,145644.0
2019-08-14 12:10:00,85.63,85.68,85.62,85.67,142563.0,63.0929,63.1298,63.0856,63.1224,142563.0
2019-08-14 12:15:00,85.67,85.7,85.65,85.69,328814.0,63.1224,63.1445,63.1077,63.1371,328814.0
2019-08-14 12:20:00,85.69,85.7,85.65,85.69,210805.0,63.1371,63.1445,63.1077,63.1371,210805.0
2019-08-14 12:25:00,85.68,85.68,85.66,85.67,163386.0,63.1298,63.1298,63.115,63.1224,163386.0
2019-08-14 12:30:00,85.67,85.71,85.67,85.69,143076.0,63.1224,63.1519,63.1224,63.1371,143076.0
2019-08-14 12:35:00,85.7,85.71,85.68,85.69,141941.0,63.1445,63.1519,63.1298,63.1371,141941.0
2019-08-14 12:40:00,85.69,85.69,85.67,85.69,190464.0,63.1371,63.1371,63.1224,63.1371,190464.0
2019-08-14 12:45:00,85.69,85.69,85.63,85.63,271349.0,63.1371,63.1371,63.0929,63.0929,271349.0
2019-08-14 12:50:00,85.64,85.64,85.59,85.6,270385.0,63.1003,63.1003,63.0635,63.0708,270385.0
2019-08-14 12:55:00,85.59,85.6,85.55,85.57,124078.0,63.0635,63.0708,63.034,63.0487,124078.0
2019-08-14 13:00:00,85.56,85.59,85.52,85.56,469930.0,63.0414,63.0635,63.0119,63.0414,469930.0
2019-08-14 13:05:00,85.56,85.57,85.54,85.56,124127.0,63.0414,63.0487,63.0266,63.0414,124127.0
2019-08-14 13:10:00,85.56,85.62,85.55,85.6,374641.0,63.0414,63.0856,63.034,63.0708,374641.0
2019-08-14 13:15:00,85.6,85.61,85.57,85.58,208943.0,63.0708,63.0782,63.0487,63.0561,208943.0
2019-08-14 13:20:00,85.58,85.64,85.58,85.64,99541.0,63.0561,63.1003,63.0561,63.1003,99541.0
2019-08-14 13:25:00,85.64,85.7,85.63,85.65,190316.0,63.1003,63.1445,63.0929,63.1077,190316.0
2019-08-14 13:30:00,85.65,85.67,85.64,85.66,149689.0,63.1077,63.1224,63.1003,63.115,149689.0
2019-08-14 13:35:00,85.67,85.71,85.66,85.68,123228.0,63.1224,63.1519,63.115,63.1298,123228.0
2019-08-14 13:40:00,85.67,85.71,85.67,85.7,120301.0,63.1224,63.1519,63.1224,63.1445,120301.0
2019-08-14 13:45:00,85.7,85.71,85.68,85.7,101516.0,63.1445,63.1519,63.1298,63.1445,101516.0
2019-08-14 13:50:00,85.7,85.71,85.68,85.7,82401.0,63.1445,63.1519,63.1298,63.1445,82401.0
2019-08-14 13:55:00,85.7,85.71,85.68,85.7,201586.0,63.1445,63.1519,63.1298,63.1445,201586.0
2019-08-14 14:00:00,85.7,85.7,85.66,85.67,213769.0,63.1445,63.1445,63.115,63.1224,213769.0
2019-08-14 14:05:00,85.67,85.68,85.65,85.68,523814.0,63.1224,63.1298,63.1077,63.1298,523814.0
2019-08-14 14:10:00,85.68,85.72,85.67,85.7,151196.0,63.1298,63.1592,63.1224,63.1445,151196.0
2019-08-14 14:15:00,85.69,85.74,85.69,85.72,156811.0,63.1371,63.174,63.1371,63.1592,156811.0
2019-08-14 14:20:00,85.72,85.72,85.68,85.7,159689.0,63.1592,63.1592,63.1298,63.1445,159689.0
2019-08-14 14:25:00,85.69,85.69,85.67,85.67,129264.0,63.1371,63.1371,63.1224,63.1224,129264.0
2019-08-14 14:30:00,85.67,85.69,85.64,85.66,199056.0,63.1224,63.1371,63.1003,63.115,199056.0
2019-08-14 14:35:00,85.65,85.66,85.63,85.64,68178.0,63.1077,63.115,63.0929,63.1003,68178.0
2019-08-14 14:40:00,85.63,85.66,85.62,85.64,159725.0,63.0929,63.115,63.0856,63.1003,159725.0
2019-08-14 14:45:00,85.65,85.67,85.64,85.66,263568.0,63.1077,63.1224,63.1003,63.115,263568.0
2019-08-14 14:50:00,85.65,85.67,85.65,85.66,58270.0,63.1077,63.1224,63.1077,63.115,58270.0
2019-08-14 14:55:00,85.66,85.71,85.64,85.69,273363.0,63.115,63.1519,63.1003,63.1371,273363.0
2019-08-14 15:00:00,85.68,85.75,85.64,85.73,210539.0,63.1298,63.1813,63.1003,63.1666,210539.0
2019-08-14 15:05:00,85.72,85.73,85.69,85.71,354034.0,63.1592,63.1666,63.1371,63.1519,354034.0
2019-08-14 15:10:00,85.7,85.73,85.69,85.7,175049.0,63.1445,63.1666,63.1371,63.1445,175049.0
2019-08-14 15:15:00,85.69,85.69,85.66,85.67,74191.0,63.1371,63.1371,63.115,63.1224,74191.0
2019-08-14 15:20:00,85.67,85.67,85.6,85.61,182876.0,63.1224,63.1224,63.0708,63.0782,182876.0
2019-08-14 15:25:00,85.61,85.71,85.6,85.64,340826.0,63.0782,63.1519,63.0708,63.1003,340826.0
2019-08-14 15:30:00,85.64,85.68,85.59,85.66,531375.0,63.1003,63.1298,63.0635,63.115,531375.0
2019-08-14 15:35:00,85.67,85.69,85.62,85.63,506602.0,63.1224,63.1371,63.0856,63.0929,506602.0
2019-08-14 15:40:00,85.63,85.63,85.57,85.58,742508.0,63.0929,63.0929,63.0487,63.0561,742508.0
2019-08-14 15:45:00,85.58,85.59,85.54,85.55,611036.0,63.0561,63.0635,63.0266,63.034,611036.0
2019-08-14 15:50:00,85.54,85.57,85.52,85.55,982852.0,63.0266,63.0487,63.0119,63.034,982852.0
2019-08-14 15:55:00,85.55,85.56,85.5,85.55,1738019.0,63.034,63.0414,62.9971,63.034,1738019.0
2019-08-15 09:30:00,85.71,85.85,85.69,85.81,886525.0,63.1519,63.255,63.1371,63.2256,886525.0
2019-08-15 09:35:00,85.81,85.84,85.7,85.7,817312.0,63.2256,63.2477,63.1445,63.1445,817312.0
2019-08-15 09:40:00,85.71,85.78,85.65,85.71,669885.0,63.1519,63.2034,63.1077,63.1519,669885.0
2019-08-15 09:45:00,85.71,85.81,85.71,85.79,620232.0,63.1519,63.2256,63.1519,63.2108,620232.0
2019-08-15 09:50:00,85.79,85.79,85.72,85.77,429139.0,63.2108,63.2108,63.1592,63.1961,429139.0
2019-08-15 09:55:00,85.77,85.78,85.73,85.76,405122.0,63.1961,63.2034,63.1666,63.1887,405122.0
2019-08-15 10:00:00,85.76,85.78,85.72,85.74,273101.0,63.1887,63.2034,63.1592,63.174,273101.0
2019-08-15 10:05:00,85.74,85.76,85.71,85.74,258499.0,63.174,63.1887,63.1519,63.174,258499.0
2019-08-15 10:10:00,85.74,85.78,85.73,85.76,234272.0,63.174,63.2034,63.1666,63.1887,234272.0
2019-08-15 10:15:00,85.75,85.77,85.71,85.71,583669.0,63.1813,63.1961,63.1519,63.1519,583669.0
2019-08-15 10:20:00,85.71,85.76,85.7,85.74,185793.0,63.1519,63.1887,63.1445,63.174,185793.0
2019-08-15 10:25:00,85.74,85.77,85.72,85.72,183257.0,63.174,63.1961,63.1592,63.1592,183257.0
2019-08-15 10:30:00,85.71,85.74,85.68,85.74,249058.0,63.1519,63.174,63.1298,63.174,249058.0
2019-08-15 10:35:00,85.75,85.76,85.73,85.73,190301.0,63.1813,63.1887,63.1666,63.1666,190301.0
2019-08-15 10:40:00,85.73,85.74,85.71,85.73,299505.0,63.1666,63.174,63.1519,63.1666,299505.0
2019-08-15 10:45:00,85.73,85.78,85.72,85.73,396959.0,63.1666,63.2034,63.1592,63.1666,396959.0
2019-08-15 10:50:00,85.73,85.8,85.72,85.78,209704.0,63.1666,63.2182,63.1592,63.2034,209704.0
2019-08-15 10:55:00,85.78,85.78,85.74,85.75,496204.0,63.2034,63.2034,63.174,63.1813,496204.0
2019-08-15 11:00:00,85.75,85.76,85.74,85.74,188246.0,63.1813,63.1887,63.174,63.174,188246.0
2019-08-15 11:05:00,85.74,85.75,85.7,85.71,552250.0,63.174,63.1813,63.1445,63.1519,552250.0
2019-08-15 11:10:00,85.7,85.72,85.69,85.7,480549.0,63.1445,63.1592,63.1371,63.1445,480549.0
2019-08-15 11:15:00,85.7,85.71,85.69,85.7,336836.0,63.1445,63.1519,63.1371,63.1445,336836.0
2019-08-15 11:20:00,85.7,85.72,85.67,85.7,791594.0,63.1445,63.1592,63.1224,63.1445,791594.0
2019-08-15 11:25:00,85.71,85.75,85.7,85.75,238040.0,63.1519,63.1813,63.1445,63.1813,238040.0
2019-08-15 11:30:00,85.75,85.75,85.73,85.75,114584.0,63.1813,63.1813,63.1666,63.1813,114584.0
2019-08-15 11:35:00,85.75,85.78,85.74,85.78,190503.0,63.1813,63.2034,63.174,63.2034,190503.0
2019-08-15 11:40:00,85.78,85.78,85.75,85.76,158918.0,63.2034,63.2034,63.1813,63.1887,158918.0
2019-08-15 11:45:00,85.76,85.79,85.75,85.76,146626.0,63.1887,63.2108,63.1813,63.1887,146626.0
2019-08-15 11:50:00,85.77,85.79,85.76,85.78,261326.0,63.1961,63.2108,63.1887,63.2034,261326.0
2019-08-15 11:55:00,85.78,85.85,85.77,85.85,209210.0,63.2034,63.255,63.1961,63.255,209210.0
2019-08-15 12:00:00,85.84,85.87,85.82,85.86,478784.0,63.2477,63.2698,63.2329,63.2624,478784.0
2019-08-15 12:05:00,85.86,85.89,85.85,85.88,70017.0,63.2624,63.2845,63.255,63.2771,70017.0
2019-08-15 12:10:00,85.87,85.88,85.85,85.86,358031.0,63.2698,63.2771,63.255,63.2624,358031.0
2019-08-15 12:15:00,85.86,85.89,85.85,85.87,125387.0,63.2624,63.2845,63.255,63.2698,125387.0
2019-08-15 12:20:00,85.87,85.89,85.85,85.85,188945.0,63.2698,63.2845,63.255,63.255,188945.0
2019-08-15 12:25:00,85.86,85.86,85.83,85.83,191389.0,63.2624,63.2624,63.2403,63.2403,191389.0
2019-08-15 12:30:00,85.83,85.86,85.83,85.85,130928.0,63.2403,63.2624,63.2403,63.255,130928.0
2019-08-15 12:35:00,85.86,85.88,85.84,85.84,209346.0,63.2624,63.2771,63.2477,63.2477,209346.0
2019-08-15 12:40:00,85.84,85.86,85.84,85.85,154747.0,63.2477,63.2624,63.2477,63.255,154747.0
2019-08-15 12:45:00,85.85,85.85,85.83,85.84,120482.0,63.255,63.255,63.2403,63.2477,120482.0
2019-08-15 12:50:00,85.85,85.86,85.84,85.84,70334.0,63.255,63.2624,63.2477,63.2477,70334.0
2019-08-15 12:55:00,85.84,85.88,85.84,85.87,141551.0,63.2477,63.2771,63.2477,63.2698,141551.0
2019-08-15 13:00:00,85.87,85.89,85.86,85.88,726996.0,63.2698,63.2845,63.2624,63.2771,726996.0
2019-08-15 13:05:00,85.87,85.88,85.86,85.88,381843.0,63.2698,63.2771,63.2624,63.2771,381843.0
2019-08-15 13:10:00,85.87,85.87,85.85,85.85,93078.0,63.2698,63.2698,63.255,63.255,93078.0
2019-08-15 13:15:00,85.85,85.89,85.85,85.89,693549.0,63.255,63.2845,63.255,63.2845,693549.0
2019-08-15 13:20:00,85.88,85.9,85.88,85.89,206405.0,63.2771,63.2919,63.2771,63.2845,206405.0
2019-08-15 13:25:00,85.89,85.89,85.85,85.85,216046.0,63.2845,63.2845,63.255,63.255,216046.0
2019-08-15 13:30:00,85.85,85.87,85.84,85.87,101734.0,63.255,63.2698,63.2477,63.2698,101734.0
2019-08-15 13:35:00,85.86,85.87,85.83,85.84,149708.0,63.2624,63.2698,63.2403,63.2477,149708.0
2019-08-15 13:40:00,85.84,85.84,85.81,85.81,215328.0,63.2477,63.2477,63.2256,63.2256,215328.0
2019-08-15 13:45:00,85.81,85.81,85.77,85.78,374619.0,63.2256,63.2256,63.1961,63.2034,374619.0
2019-08-15 13:50:00,85.79,85.79,85.74,85.76,446758.0,63.2108,63.2108,63.174,63.1887,446758.0
2019-08-15 13:55:00,85.76,85.77,85.72,85.73,615014.0,63.1887,63.1961,63.1592,63.1666,615014.0
2019-08-15 14:00:00,85.72,85.8,85.7,85.75,609271.0,63.1592,63.2182,63.1445,63.1813,609271.0
2019-08-15 14:05:00,85.75,85.79,85.74,85.78,395662.0,63.1813,63.2108,63.174,63.2034,395662.0
2019-08-15 14:10:00,85.79,85.85,85.78,85.82,493960.0,63.2108,63.255,63.2034,63.2329,493960.0
2019-08-15 14:15:00,85.82,85.83,85.79,85.81,215980.0,63.2329,63.2403,63.2108,63.2256,215980.0
2019-08-15 14:20:00,85.81,85.86,85.8,85.85,190986.0,63.2256,63.2624,63.2182,63.255,190986.0
2019-08-15 14:25:00,85.84,85.87,85.83,85.86,88697.0,63.2477,63.2698,63.2403,63.2624,88697.0
2019-08-15 14:30:00,85.86,85.87,85.82,85.84,201912.0,63.2624,63.2698,63.2329,63.2477,201912.0
2019-08-15 14:35:00,85.84,85.85,85.8,85.8,203347.0,63.2477,63.255,63.2182,63.2182,203347.0
2019-08-15 14:40:00,85.81,85.83,85.79,85.83,132966.0,63.2256,63.2403,63.2108,63.2403,132966.0
2019-08-15 14:45:00,85.83,85.85,85.81,85.82,291629.0,63.2403,63.255,63.2256,63.2329,291629.0
2019-08-15 14:50:00,85.83,85.84,85.79,85.84,214821.0,63.2403,63.2477,63.2108,63.2477,214821.0
2019-08-15 14:55:00,85.84,85.85,85.81,85.83,79765.0,63.2477,63.255,63.2256,63.2403,79765.0
2019-08-15 15:00:00,85.83,85.89,85.83,85.89,249749.0,63.2403,63.2845,63.2403,63.2845,249749.0
2019-08-15 15:05:00,85.89,85.9,85.85,85.87,95197.0,63.2845,63.2919,63.255,63.2698,95197.0
2019-08-15 15:10:00,85.87,85.88,85.83,85.84,115550.0,63.2698,63.2771,63.2403,63.2477,115550.0
2019-08-15 15:15:00,85.83,85.84,85.81,85.81,97832.0,63.2403,63.2477,63.2256,63.2256,97832.0
2019-08-15 15:20:00,85.82,85.83,85.78,85.78,189329.0,63.2329,63.2403,63.2034,63.2034,189329.0
2019-08-15 15:25:00,85.79,85.8,85.76,85.76,268761.0,63.2108,63.2182,63.1887,63.1887,268761.0
2019-08-15 15:30:00,85.76,85.82,85.75,85.79,247273.0,63.1887,63.2329,63.1813,63.2108,247273.0
2019-08-15 15:35:00,85.8,85.81,85.78,85.79,249650.0,63.2182,63.2256,63.2034,63.2108,249650.0
2019-08-15 15:40:00,85.79,85.86,85.77,85.84,326372.0,63.2108,63.2624,63.1961,63.2477,326372.0
2019-08-15 15:45:00,85.84,85.88,85.83,85.86,377863.0,63.2477,63.2771,63.2403,63.2624,377863.0
2019-08-15 15:50:00,85.86,85.86,85.83,85.84,428258.0,63.2624,63.2624,63.2403,63.2477,428258.0
2019-08-15 15:55:00,85.84,85.85,85.8,85.81,1318539.0,63.2477,63.255,63.2182,63.2256,1318539.0
2019-08-16 09:30:00,85.97,86.09,85.94,86.08,154461.0,63.3434,63.4319,63.3213,63.4245,154461.0
2019-08-16 09:35:00,86.08,86.11,86.08,86.09,70311.0,63.4245,63.4466,63.4245,63.4319,70311.0
2019-08-16 09:40:00,86.09,86.1,86.05,86.05,77418.0,63.4319,63.4392,63.4024,63.4024,77418.0
2019-08-16 09:45:00,86.06,86.07,86.04,86.05,75745.0,63.4098,63.4171,63.395,63.4024,75745.0
2019-08-16 09:50:00,86.05,86.08,86.04,86.05,41548.0,63.4024,63.4245,63.395,63.4024,41548.0
2019-08-16 09:55:00,86.05,86.05,86.01,86.05,124589.0,63.4024,63.4024,63.3729,63.4024,124589.0
2019-08-16 10:00:00,86.05,86.07,86.03,86.06,128370.0,63.4024,63.4171,63.3877,63.4098,128370.0
2019-08-16 10:05:00,86.05,86.05,86.0,86.02,162745.0,63.4024,63.4024,63.3655,63.3803,162745.0
2019-08-16 10:10:00,86.02,86.02,85.99,86.02,106939.0,63.3803,63.3803,63.3582,63.3803,106939.0
2019-08-16 10:15:00,86.02,86.03,86.01,86.02,86649.0,63.3803,63.3877,63.3729,63.3803,86649.0
2019-08-16 10:20:00,86.02,86.13,86.01,86.1,977573.0,63.3803,63.4613,63.3729,63.4392,977573.0
2019-08-16 10:25:00,86.1,86.11,86.05,86.06,58605.0,63.4392,63.4466,63.4024,63.4098,58605.0
2019-08-16 10:30:00,86.06,86.08,86.05,86.05,84389.0,63.4098,63.4245,63.4024,63.4024,84389.0
2019-08-16 10:35:00,86.06,86.08,86.05,86.06,169375.0,63.4098,63.4245,63.4024,63.4098,169375.0
2019-08-16 10:40:00,86.07,86.11,86.06,86.1,227405.0,63.4171,63.4466,63.4098,63.4392,227405.0
2019-08-16 10:45:00,86.1,86.11,86.09,86.1,225420.0,63.4392,63.4466,63.4319,63.4392,225420.0
2019-08-16 10:50:00,86.1,86.11,86.06,86.08,480014.0,63.4392,63.4466,63.4098,63.4245,480014.0
2019-08-16 10:55:00,86.08,86.09,86.07,86.08,421715.0,63.4245,63.4319,63.4171,63.4245,421715.0
2019-08-16 11:00:00,86.09,86.1,86.07,86.08,469689.0,63.4319,63.4392,63.4171,63.4245,469689.0
2019-08-16 11:05:00,86.09,86.09,86.07,86.07,65058.0,63.4319,63.4319,63.4171,63.4171,65058.0
2019-08-16 11:10:00,86.07,86.08,86.04,86.05,43114.0,63.4171,63.4245,63.395,63.4024,43114.0
2019-08-16 11:15:00,86.05,86.06,86.02,86.03,121864.0,63.4024,63.4098,63.3803,63.3877,121864.0
2019-08-16 11:20:00,86.04,86.06,86.03,86.06,94871.0,63.395,63.4098,63.3877,63.4098,94871.0
2019-08-16 11:25:00,86.05,86.06,86.04,86.04,29470.0,63.4024,63.4098,63.395,63.395,29470.0
2019-08-16 11:30:00,86.05,86.06,86.02,86.06,72624.0,63.4024,63.4098,63.3803,63.4098,72624.0
2019-08-16 11:35:00,86.06,86.07,86.05,86.05,31651.0,63.4098,63.4171,63.4024,63.4024,31651.0
2019-08-16 11:40:00,86.05,86.08,86.04,86.05,61126.0,63.4024,63.4245,63.395,63.4024,61126.0
2019-08-16 11:45:00,86.05,86.08,86.04,86.08,32816.0,63.4024,63.4245,63.395,63.4245,32816.0
2019-08-16 11:50:00,86.08,86.1,86.07,86.09,38913.0,63.4245,63.4392,63.4171,63.4319,38913.0
2019-08-16 11:55:00,86.09,86.1,86.08,86.09,32697.0,63.4319,63.4392,63.4245,63.4319,32697.0
2019-08-16 12:00:00,86.1,86.1,86.07,86.09,108248.0,63.4392,63.4392,63.4171,63.4319,108248.0
2019-08-16 12:05:00,86.09,86.12,86.09,86.1,87794.0,63.4319,63.454,63.4319,63.4392,87794.0
2019-08-16 12:10:00,86.1,86.12,86.08,86.11,39397.0,63.4392,63.454,63.4245,63.4466,39397.0
2019-08-16 12:15:00,86.11,86.12,86.09,86.1,227643.0,63.4466,63.454,63.4319,63.4392,227643.0
2019-08-16 12:20:00,86.1,86.12,86.1,86.12,94546.0,63.4392,63.454,63.4392,63.454,94546.0
2019-08-16 12:25:00,86.12,86.12,86.11,86.12,95696.0,63.454,63.454,63.4466,63.454,95696.0
2019-08-16 12:30:00,86.11,86.13,86.1,86.12,123031.0,63.4466,63.4613,63.4392,63.454,123031.0
2019-08-16 12:35:00,86.12,86.13,86.11,86.13,73460.0,63.454,63.4613,63.4466,63.4613,73460.0
2019-08-16 12:40:00,86.13,86.13,86.1,86.12,219798.0,63.4613,63.4613,63.4392,63.454,219798.0
2019-08-16 12:45:00,86.12,86.13,86.11,86.12,81518.0,63.454,63.4613,63.4466,63.454,81518.0
2019-08-16 12:50:00,86.12,86.13,86.09,86.09,212351.0,63.454,63.4613,63.4319,63.4319,212351.0
2019-08-16 12:55:00,86.09,86.1,86.08,86.09,18265.0,63.4319,63.4392,63.4245,63.4319,18265.0
2019-08-16 13:00:00,86.09,86.1,86.08,86.09,45177.0,63.4319,63.4392,63.4245,63.4319,45177.0
2019-08-16 13:05:00,86.09,86.1,86.08,86.1,37383.0,63.4319,63.4392,63.4245,63.4392,37383.0
2019-08-16 13:10:00,86.1,86.1,86.08,86.08,78725.0,63.4392,63.4392,63.4245,63.4245,78725.0
2019-08-16 13:15:00,86.09,86.1,86.08,86.09,143435.0,63.4319,63.4392,63.4245,63.4319,143435.0
2019-08-16 13:20:00,86.09,86.1,86.08,86.09,57156.0,63.4319,63.4392,63.4245,63.4319,57156.0
2019-08-16 13:25:00,86.1,86.1,86.09,86.09,17092.0,63.4392,63.4392,63.4319,63.4319,17092.0
2019-08-16 13:30:00,86.09,86.1,86.09,86.09,35318.0,63.4319,63.4392,63.4319,63.4319,35318.0
2019-08-16 13:35:00,86.09,86.1,86.08,86.08,95913.0,63.4319,63.4392,63.4245,63.4245,95913.0
2019-08-16 13:40:00,86.08,86.09,86.08,86.08,14187.0,63.4245,63.4319,63.4245,63.4245,14187.0
2019-08-16 13:45:00,86.08,86.09,86.07,86.08,109470.0,63.4245,63.4319,63.4171,63.4245,109470.0
2019-08-16 13:50:00,86.09,86.09,86.08,86.09,64240.0,63.4319,63.4319,63.4245,63.4319,64240.0
2019-08-16 13:55:00,86.09,86.09,86.08,86.08,42147.0,63.4319,63.4319,63.4245,63.4245,42147.0
2019-08-16 14:00:00,86.09,86.09,86.07,86.08,69184.0,63.4319,63.4319,63.4171,63.4245,69184.0
2019-08-16 14:05:00,86.08,86.08,86.06,86.07,86422.0,63.4245,63.4245,63.4098,63.4171,86422.0
2019-08-16 14:10:00,86.06,86.08,86.06,86.08,72835.0,63.4098,63.4245,63.4098,63.4245,72835.0
2019-08-16 14:15:00,86.08,86.08,86.07,86.08,40904.0,63.4245,63.4245,63.4171,63.4245,40904.0
2019-08-16 14:20:00,86.07,86.09,86.07,86.09,62689.0,63.4171,63.4319,63.4171,63.4319,62689.0
2019-08-16 14:25:00,86.09,86.09,86.07,86.07,78873.0,63.4319,63.4319,63.4171,63.4171,78873.0
2019-08-16 14:30:00,86.07,86.08,86.06,86.06,136921.0,63.4171,63.4245,63.4098,63.4098,136921.0
2019-08-16 14:35:00,86.08,86.08,86.05,86.06,68912.0,63.4245,63.4245,63.4024,63.4098,68912.0
2019-08-16 14:40:00,86.06,86.06,86.05,86.06,55292.0,63.4098,63.4098,63.4024,63.4098,55292.0
2019-08-16 14:45:00,86.06,86.06,86.04,86.06,465796.0,63.4098,63.4098,63.395,63.4098,465796.0
2019-08-16 14:50:00,86.06,86.06,86.04,86.05,119446.0,63.4098,63.4098,63.395,63.4024,119446.0
2019-08-16 14:55:00,86.05,86.05,86.03,86.04,144638.0,63.4024,63.4024,63.3877,63.395,144638.0
2019-08-16 15:00:00,86.03,86.05,86.03,86.04,100727.0,63.3877,63.4024,63.3877,63.395,100727.0
2019-08-16 15:05:00,86.05,86.05,86.01,86.02,491489.0,63.4024,63.4024,63.3729,63.3803,491489.0
2019-08-16 15:10:00,86.02,86.02,86.0,86.02,128677.0,63.3803,63.3803,63.3655,63.3803,128677.0
2019-08-16 15:15:00,86.02,86.02,86.01,86.02,19144.0,63.3803,63.3803,63.3729,63.3803,19144.0
2019-08-16 15:20:00,86.02,86.02,85.99,85.99,172792.0,63.3803,63.3803,63.3582,63.3582,172792.0
2019-08-16 15:25:00,86.0,86.02,85.99,86.02,209975.0,63.3655,63.3803,63.3582,63.3803,209975.0
2019-08-16 15:30:00,86.02,86.02,86.0,86.0,106027.0,63.3803,63.3803,63.3655,63.3655,106027.0
2019-08-16 15:35:00,86.01,86.01,85.99,86.0,123876.0,63.3729,63.3729,63.3582,63.3655,123876.0
2019-08-16 15:40:00,86.0,86.04,86.0,86.03,263924.0,63.3655,63.395,63.3655,63.3877,263924.0
2019-08-16 15:45:00,86.03,86.05,86.01,86.04,383324.0,63.3877,63.4024,63.3729,63.395,383324.0
2019-08-16 15:50:00,86.05,86.1,86.02,86.07,1200537.0,63.4024,63.4392,63.3803,63.4171,1200537.0
2019-08-16 15:55:00,86.08,86.1,86.06,86.09,1318346.0,63.4245,63.4392,63.4098,63.4319,1318346.0
2019-08-19 09:30:00,86.28,86.35,86.26,86.32,468132.0,63.5719,63.6234,63.5571,63.6013,468132.0
2019-08-19 09:35:00,86.32,86.36,86.31,86.34,469544.0,63.6013,63.6308,63.594,63.6161,469544.0
2019-08-19 09:40:00,86.34,86.34,86.3,86.31,91956.0,63.6161,63.6161,63.5866,63.594,91956.0
2019-08-19 09:45:00,86.31,86.32,86.28,86.29,120039.0,63.594,63.6013,63.5719,63.5792,120039.0
2019-08-19 09:50:00,86.29,86.3,86.26,86.3,144151.0,63.5792,63.5866,63.5571,63.5866,144151.0
2019-08-19 09:55:00,86.3,86.3,86.26,86.29,66309.0,63.5866,63.5866,63.5571,63.5792,66309.0
2019-08-19 10:00:00,86.29,86.29,86.26,86.28,93694.0,63.5792,63.5792,63.5571,63.5719,93694.0
2019-08-19 10:05:00,86.28,86.29,86.25,86.25,160070.0,63.5719,63.5792,63.5497,63.5497,160070.0
2019-08-19 10:10:00,86.25,86.26,86.22,86.25,369383.0,63.5497,63.5571,63.5276,63.5497,369383.0
2019-08-19 10:15:00,86.25,86.27,86.24,86.26,114921.0,63.5497,63.5645,63.5424,63.5571,114921.0
2019-08-19 10:20:00,86.26,86.26,86.21,86.23,265136.0,63.5571,63.5571,63.5203,63.535,265136.0
2019-08-19 10:25:00,86.23,86.26,86.23,86.23,295167.0,63.535,63.5571,63.535,63.535,295167.0
2019-08-19 10:30:00,86.23,86.25,86.22,86.25,223347.0,63.535,63.5497,63.5276,63.5497,223347.0
2019-08-19 10:35:00,86.25,86.27,86.24,86.27,41616.0,63.5497,63.5645,63.5424,63.5645,41616.0
2019-08-19 10:40:00,86.27,86.27,86.25,86.25,51927.0,63.5645,63.5645,63.5497,63.5497,51927.0
2019-08-19 10:45:00,86.26,86.27,86.24,86.27,117789.0,63.5571,63.5645,63.5424,63.5645,117789.0
2019-08-19 10:50:00,86.26,86.27,86.25,86.27,53394.0,63.5571,63.5645,63.5497,63.5645,53394.0
2019-08-19 10:55:00,86.27,86.28,86.26,86.27,185122.0,63.5645,63.5719,63.5571,63.5645,185122.0
2019-08-19 11:00:00,86.27,86.29,86.26,86.29,123056.0,63.5645,63.5792,63.5571,63.5792,123056.0
2019-08-19 11:05:00,86.29,86.29,86.27,86.28,126121.0,63.5792,63.5792,63.5645,63.5719,126121.0
2019-08-19 11:10:00,86.27,86.3,86.27,86.3,102302.0,63.5645,63.5866,63.5645,63.5866,102302.0
2019-08-19 11:15:00,86.3,86.32,86.29,86.3,96118.0,63.5866,63.6013,63.5792,63.5866,96118.0
2019-08-19 11:20:00,86.31,86.31,86.3,86.3,47917.0,63.594,63.594,63.5866,63.5866,47917.0
2019-08-19 11:25:00,86.3,86.31,86.28,86.3,106430.0,63.5866,63.594,63.5719,63.5866,106430.0
2019-08-19 11:30:00,86.29,86.31,86.28,86.31,91879.0,63.5792,63.594,63.5719,63.594,91879.0
2019-08-19 11:35:00,86.3,86.31,86.29,86.31,219330.0,63.5866,63.594,63.5792,63.594,219330.0
2019-08-19 11:40:00,86.31,86.32,86.3,86.31,195544.0,63.594,63.6013,63.5866,63.594,195544.0
2019-08-19 11:45:00,86.31,86.32,86.3,86.31,134850.0,63.594,63.6013,63.5866,63.594,134850.0
2019-08-19 11:50:00,86.31,86.32,86.29,86.3,115872.0,63.594,63.6013,63.5792,63.5866,115872.0
2019-08-19 11:55:00,86.31,86.31,86.29,86.3,55443.0,63.594,63.594,63.5792,63.5866,55443.0
2019-08-19 12:00:00,86.3,86.3,86.28,86.3,104202.0,63.5866,63.5866,63.5719,63.5866,104202.0
2019-08-19 12:05:00,86.3,86.31,86.29,86.31,35230.0,63.5866,63.594,63.5792,63.594,35230.0
2019-08-19 12:10:00,86.31,86.31,86.28,86.29,99281.0,63.594,63.594,63.5719,63.5792,99281.0
2019-08-19 12:15:00,86.29,86.29,86.27,86.28,78572.0,63.5792,63.5792,63.5645,63.5719,78572.0
2019-08-19 12:20:00,86.28,86.28,86.27,86.28,35287.0,63.5719,63.5719,63.5645,63.5719,35287.0
2019-08-19 12:25:00,86.28,86.28,86.25,86.28,64548.0,63.5719,63.5719,63.5497,63.5719,64548.0
2019-08-19 12:30:00,86.28,86.28,86.26,86.27,37849.0,63.5719,63.5719,63.5571,63.5645,37849.0
2019-08-19 12:35:00,86.27,86.29,86.26,86.29,73558.0,63.5645,63.5792,63.5571,63.5792,73558.0
2019-08-19 12:40:00,86.29,86.3,86.28,86.3,33734.0,63.5792,63.5866,63.5719,63.5866,33734.0
2019-08-19 12:45:00,86.3,86.31,86.29,86.31,97359.0,63.5866,63.594,63.5792,63.594,97359.0
2019-08-19 12:50:00,86.31,86.32,86.3,86.31,18743.0,63.594,63.6013,63.5866,63.594,18743.0
2019-08-19 12:55:00,86.31,86.32,86.31,86.31,31337.0,63.594,63.6013,63.594,63.594,31337.0
2019-08-19 13:00:00,86.32,86.33,86.31,86.33,324240.0,63.6013,63.6087,63.594,63.6087,324240.0
2019-08-19 13:05:00,86.33,86.34,86.32,86.34,161630.0,63.6087,63.6161,63.6013,63.6161,161630.0
2019-08-19 13:10:00,86.34,86.35,86.33,86.34,88934.0,63.6161,63.6234,63.6087,63.6161,88934.0
2019-08-19 13:15:00,86.34,86.35,86.34,86.35,54077.0,63.6161,63.6234,63.6161,63.6234,54077.0
2019-08-19 13:20:00,86.35,86.35,86.33,86.33,59356.0,63.6234,63.6234,63.6087,63.6087,59356.0
2019-08-19 13:25:00,86.34,86.34,86.32,86.33,48203.0,63.6161,63.6161,63.6013,63.6087,48203.0
2019-08-19 13:30:00,86.32,86.34,86.32,86.33,97081.0,63.6013,63.6161,63.6013,63.6087,97081.0
2019-08-19 13:35:00,86.33,86.33,86.32,86.33,25735.0,63.6087,63.6087,63.6013,63.6087,25735.0
2019-08-19 13:40:00,86.33,86.33,86.31,86.31,62029.0,63.6087,63.6087,63.594,63.594,62029.0
2019-08-19 13:45:00,86.31,86.33,86.31,86.33,55602.0,63.594,63.6087,63.594,63.6087,55602.0
2019-08-19 13:50:00,86.33,86.34,86.32,86.34,32668.0,63.6087,63.6161,63.6013,63.6161,32668.0
2019-08-19 13:55:00,86.34,86.34,86.33,86.34,19408.0,63.6161,63.6161,63.6087,63.6161,19408.0
2019-08-19 14:00:00,86.34,86.34,86.3,86.31,194761.0,63.6161,63.6161,63.5866,63.594,194761.0
2019-08-19 14:05:00,86.31,86.31,86.3,86.31,13780.0,63.594,63.594,63.5866,63.594,13780.0
2019-08-19 14:10:00,86.31,86.31,86.3,86.3,37575.0,63.594,63.594,63.5866,63.5866,37575.0
2019-08-19 14:15:00,86.3,86.31,86.3,86.31,20255.0,63.5866,63.594,63.5866,63.594,20255.0
2019-08-19 14:20:00,86.31,86.31,86.3,86.31,30513.0,63.594,63.594,63.5866,63.594,30513.0
2019-08-19 14:25:00,86.31,86.32,86.3,86.32,71257.0,63.594,63.6013,63.5866,63.6013,71257.0
2019-08-19 14:30:00,86.32,86.32,86.3,86.32,56826.0,63.6013,63.6013,63.5866,63.6013,56826.0
2019-08-19 14:35:00,86.32,86.33,86.31,86.31,263217.0,63.6013,63.6087,63.594,63.594,263217.0
2019-08-19 14:40:00,86.31,86.31,86.3,86.31,164249.0,63.594,63.594,63.5866,63.594,164249.0
2019-08-19 14:45:00,86.31,86.31,86.3,86.31,319955.0,63.594,63.594,63.5866,63.594,319955.0
2019-08-19 14:50:00,86.31,86.32,86.29,86.3,210138.0,63.594,63.6013,63.5792,63.5866,210138.0
2019-08-19 14:55:00,86.3,86.3,86.28,86.29,291140.0,63.5866,63.5866,63.5719,63.5792,291140.0
2019-08-19 15:00:00,86.29,86.31,86.28,86.3,96755.0,63.5792,63.594,63.5719,63.5866,96755.0
2019-08-19 15:05:00,86.31,86.31,86.28,86.3,71741.0,63.594,63.594,63.5719,63.5866,71741.0
2019-08-19 15:10:00,86.3,86.32,86.29,86.31,85681.0,63.5866,63.6013,63.5792,63.594,85681.0
2019-08-19 15:15:00,86.31,86.32,86.29,86.31,30534.0,63.594,63.6013,63.5792,63.594,30534.0
2019-08-19 15:20:00,86.31,86.31,86.3,86.31,27100.0,63.594,63.594,63.5866,63.594,27100.0
2019-08-19 15:25:00,86.31,86.33,86.3,86.33,157198.0,63.594,63.6087,63.5866,63.6087,157198.0
2019-08-19 15:30:00,86.32,86.34,86.32,86.34,202299.0,63.6013,63.6161,63.6013,63.6161,202299.0
2019-08-19 15:35:00,86.34,86.36,86.33,86.36,198588.0,63.6161,63.6308,63.6087,63.6308,198588.0
2019-08-19 15:40:00,86.36,86.36,86.33,86.34,176082.0,63.6308,63.6308,63.6087,63.6161,176082.0
2019-08-19 15:45:00,86.34,86.34,86.32,86.33,204940.0,63.6161,63.6161,63.6013,63.6087,204940.0
2019-08-19 15:50:00,86.33,86.35,86.32,86.35,276580.0,63.6087,63.6234,63.6013,63.6234,276580.0
2019-08-19 15:55:00,86.35,86.36,86.31,86.33,1204099.0,63.6234,63.6308,63.594,63.6087,1204099.0
2019-08-20 09:30:00,86.39,86.4,86.3,86.31,266536.0,63.6529,63.6603,63.5866,63.594,266536.0
2019-08-20 09:35:00,86.31,86.32,86.27,86.28,223780.0,63.594,63.6013,63.5645,63.5719,223780.0
2019-08-20 09:40:00,86.29,86.3,86.25,86.29,523786.0,63.5792,63.5866,63.5497,63.5792,523786.0
2019-08-20 09:45:00,86.29,86.3,86.28,86.29,421657.0,63.5792,63.5866,63.5719,63.5792,421657.0
2019-08-20 09:50:00,86.29,86.32,86.28,86.3,260266.0,63.5792,63.6013,63.5719,63.5866,260266.0
2019-08-20 09:55:00,86.3,86.33,86.29,86.3,118769.0,63.5866,63.6087,63.5792,63.5866,118769.0
2019-08-20 10:00:00,86.3,86.3,86.28,86.3,267210.0,63.5866,63.5866,63.5719,63.5866,267210.0
2019-08-20 10:05:00,86.29,86.32,86.29,86.31,202567.0,63.5792,63.6013,63.5792,63.594,202567.0
2019-08-20 10:10:00,86.31,86.35,86.3,86.35,105038.0,63.594,63.6234,63.5866,63.6234,105038.0
2019-08-20 10:15:00,86.35,86.36,86.33,86.36,188518.0,63.6234,63.6308,63.6087,63.6308,188518.0
2019-08-20 10:20:00,86.36,86.37,86.34,86.34,111087.0,63.6308,63.6382,63.6161,63.6161,111087.0
2019-08-20 10:25:00,86.35,86.38,86.34,86.37,26809.0,63.6234,63.6455,63.6161,63.6382,26809.0
2019-08-20 10:30:00,86.37,86.38,86.32,86.32,75304.0,63.6382,63.6455,63.6013,63.6013,75304.0
2019-08-20 10:35:00,86.32,86.34,86.31,86.33,127568.0,63.6013,63.6161,63.594,63.6087,127568.0
2019-08-20 10:40:00,86.32,86.35,86.31,86.35,65990.0,63.6013,63.6234,63.594,63.6234,65990.0
2019-08-20 10:45:00,86.35,86.35,86.33,86.35,39766.0,63.6234,63.6234,63.6087,63.6234,39766.0
2019-08-20 10:50:00,86.34,86.39,86.34,86.38,96833.0,63.6161,63.6529,63.6161,63.6455,96833.0
2019-08-20 10:55:00,86.38,86.41,86.37,86.4,83965.0,63.6455,63.6676,63.6382,63.6603,83965.0
2019-08-20 11:00:00,86.4,86.42,86.38,86.4,159244.0,63.6603,63.675,63.6455,63.6603,159244.0
2019-08-20 11:05:00,86.4,86.42,86.38,86.41,32936.0,63.6603,63.675,63.6455,63.6676,32936.0
2019-08-20 11:10:00,86.41,86.43,86.4,86.42,59772.0,63.6676,63.6824,63.6603,63.675,59772.0
2019-08-20 11:15:00,86.42,86.43,86.41,86.42,44407.0,63.675,63.6824,63.6676,63.675,44407.0
2019-08-20 11:20:00,86.42,86.43,86.39,86.4,40861.0,63.675,63.6824,63.6529,63.6603,40861.0
2019-08-20 11:25:00,86.4,86.4,86.38,86.39,460033.0,63.6603,63.6603,63.6455,63.6529,460033.0
2019-08-20 11:30:00,86.39,86.41,86.38,86.4,231141.0,63.6529,63.6676,63.6455,63.6603,231141.0
2019-08-20 11:35:00,86.39,86.41,86.38,86.4,48341.0,63.6529,63.6676,63.6455,63.6603,48341.0
2019-08-20 11:40:00,86.4,86.4,86.36,86.37,88838.0,63.6603,63.6603,63.6308,63.6382,88838.0
2019-08-20 11:45:00,86.38,86.39,86.36,86.39,336171.0,63.6455,63.6529,63.6308,63.6529,336171.0
2019-08-20 11:50:00,86.39,86.4,86.38,86.39,41614.0,63.6529,63.6603,63.6455,63.6529,41614.0
2019-08-20 11:55:00,86.39,86.4,86.38,86.39,28253.0,63.6529,63.6603,63.6455,63.6529,28253.0
2019-08-20 12:00:00,86.39,86.41,86.39,86.41,29655.0,63.6529,63.6676,63.6529,63.6676,29655.0
2019-08-20 12:05:00,86.41,86.42,86.4,86.42,56975.0,63.6676,63.675,63.6603,63.675,56975.0
2019-08-20 12:10:00,86.41,86.43,86.4,86.43,46298.0,63.6676,63.6824,63.6603,63.6824,46298.0
2019-08-20 12:15:00,86.42,86.44,86.42,86.44,121893.0,63.675,63.6897,63.675,63.6897,121893.0
2019-08-20 12:20:00,86.44,86.45,86.42,86.42,51655.0,63.6897,63.6971,63.675,63.675,51655.0
2019-08-20 12:25:00,86.42,86.43,86.41,86.42,29987.0,63.675,63.6824,63.6676,63.675,29987.0
2019-08-20 12:30:00,86.42,86.43,86.4,86.4,40617.0,63.675,63.6824,63.6603,63.6603,40617.0
2019-08-20 12:35:00,86.41,86.41,86.38,86.38,25307.0,63.6676,63.6676,63.6455,63.6455,25307.0
2019-08-20 12:40:00,86.39,86.4,86.37,86.38,34317.0,63.6529,63.6603,63.6382,63.6455,34317.0
2019-08-20 12:45:00,86.39,86.4,86.38,86.4,23151.0,63.6529,63.6603,63.6455,63.6603,23151.0
2019-08-20 12:50:00,86.4,86.41,86.39,86.41,17098.0,63.6603,63.6676,63.6529,63.6676,17098.0
2019-08-20 12:55:00,86.41,86.43,86.4,86.42,21671.0,63.6676,63.6824,63.6603,63.675,21671.0
2019-08-20 13:00:00,86.42,86.43,86.41,86.43,86404.0,63.675,63.6824,63.6676,63.6824,86404.0
2019-08-20 13:05:00,86.42,86.44,86.42,86.44,118899.0,63.675,63.6897,63.675,63.6897,118899.0
2019-08-20 13:10:00,86.44,86.47,86.44,86.45,120235.0,63.6897,63.7118,63.6897,63.6971,120235.0
2019-08-20 13:15:00,86.45,86.46,86.43,86.45,122166.0,63.6971,63.7045,63.6824,63.6971,122166.0
2019-08-20 13:20:00,86.44,86.46,86.43,86.44,25282.0,63.6897,63.7045,63.6824,63.6897,25282.0
2019-08-20 13:25:00,86.43,86.44,86.42,86.43,207412.0,63.6824,63.6897,63.675,63.6824,207412.0
2019-08-20 13:30:00,86.43,86.43,86.41,86.42,42208.0,63.6824,63.6824,63.6676,63.675,42208.0
2019-08-20 13:35:00,86.41,86.42,86.38,86.4,219309.0,63.6676,63.675,63.6455,63.6603,219309.0
2019-08-20 13:40:00,86.4,86.43,86.39,86.41,121085.0,63.6603,63.6824,63.6529,63.6676,121085.0
2019-08-20 13:45:00,86.41,86.42,86.4,86.41,33919.0,63.6676,63.675,63.6603,63.6676,33919.0
2019-08-20 13:50:00,86.41,86.44,86.4,86.44,27518.0,63.6676,63.6897,63.6603,63.6897,27518.0
2019-08-20 13:55:00,86.44,86.44,86.42,86.44,50335.0,63.6897,63.6897,63.675,63.6897,50335.0
2019-08-20 14:00:00,86.43,86.44,86.41,86.42,25179.0,63.6824,63.6897,63.6676,63.675,25179.0
2019-08-20 14:05:00,86.42,86.43,86.39,86.4,80622.0,63.675,63.6824,63.6529,63.6603,80622.0
2019-08-20 14:10:00,86.4,86.41,86.39,86.4,15367.0,63.6603,63.6676,63.6529,63.6603,15367.0
2019-08-20 14:15:00,86.4,86.42,86.38,86.41,336643.0,63.6603,63.675,63.6455,63.6676,336643.0
2019-08-20 14:20:00,86.41,86.42,86.37,86.41,188505.0,63.6676,63.675,63.6382,63.6676,188505.0
2019-08-20 14:25:00,86.4,86.41,86.39,86.41,21955.0,63.6603,63.6676,63.6529,63.6676,21955.0
2019-08-20 14:30:00,86.41,86.42,86.39,86.41,119486.0,63.6676,63.675,63.6529,63.6676,119486.0
2019-08-20 14:35:00,86.41,86.42,86.4,86.41,24200.0,63.6676,63.675,63.6603,63.6676,24200.0
2019-08-20 14:40:00,86.41,86.42,86.39,86.4,25148.0,63.6676,63.675,63.6529,63.6603,25148.0
2019-08-20 14:45:00,86.4,86.42,86.39,86.42,29227.0,63.6603,63.675,63.6529,63.675,29227.0
2019-08-20 14:50:00,86.42,86.42,86.38,86.39,51656.0,63.675,63.675,63.6455,63.6529,51656.0
2019-08-20 14:55:00,86.4,86.42,86.39,86.41,116255.0,63.6603,63.675,63.6529,63.6676,116255.0
2019-08-20 15:00:00,86.41,86.41,86.37,86.39,524017.0,63.6676,63.6676,63.6382,63.6529,524017.0
2019-08-20 15:05:00,86.39,86.41,86.38,86.4,45515.0,63.6529,63.6676,63.6455,63.6603,45515.0
2019-08-20 15:10:00,86.4,86.42,86.39,86.41,148160.0,63.6603,63.675,63.6529,63.6676,148160.0
2019-08-20 15:15:00,86.41,86.42,86.38,86.39,94756.0,63.6676,63.675,63.6455,63.6529,94756.0
2019-08-20 15:20:00,86.39,86.39,86.38,86.39,11498.0,63.6529,63.6529,63.6455,63.6529,11498.0
2019-08-20 15:25:00,86.39,86.42,86.38,86.41,96096.0,63.6529,63.675,63.6455,63.6676,96096.0
2019-08-20 15:30:00,86.41,86.43,86.4,86.43,213276.0,63.6676,63.6824,63.6603,63.6824,213276.0
2019-08-20 15:35:00,86.43,86.43,86.4,86.43,605057.0,63.6824,63.6824,63.6603,63.6824,605057.0
2019-08-20 15:40:00,86.43,86.47,86.42,86.46,808034.0,63.6824,63.7118,63.675,63.7045,808034.0
2019-08-20 15:45:00,86.46,86.47,86.45,86.47,983379.0,63.7045,63.7118,63.6971,63.7118,983379.0
2019-08-20 15:50:00,86.46,86.47,86.43,86.44,681252.0,63.7045,63.7118,63.6824,63.6897,681252.0
2019-08-20 15:55:00,86.45,86.45,86.39,86.41,1136179.0,63.6971,63.6971,63.6529,63.6676,1136179.0
2019-08-21 09:30:00,86.64,86.68,86.58,86.62,348856.0,63.8371,63.8666,63.7929,63.8224,348856.0
2019-08-21 09:35:00,86.62,86.64,86.61,86.63,149117.0,63.8224,63.8371,63.815,63.8297,149117.0
2019-08-21 09:40:00,86.64,86.68,86.63,86.66,162363.0,63.8371,63.8666,63.8297,63.8518,162363.0
2019-08-21 09:45:00,86.67,86.68,86.65,86.66,104685.0,63.8592,63.8666,63.8445,63.8518,104685.0
2019-08-21 09:50:00,86.66,86.68,86.65,86.68,159972.0,63.8518,63.8666,63.8445,63.8666,159972.0
2019-08-21 09:55:00,86.68,86.71,86.68,86.69,262100.0,63.8666,63.8887,63.8666,63.8739,262100.0
2019-08-21 10:00:00,86.69,86.71,86.68,86.71,198435.0,63.8739,63.8887,63.8666,63.8887,198435.0
2019-08-21 10:05:00,86.7,86.7,86.67,86.67,211731.0,63.8813,63.8813,63.8592,63.8592,211731.0
2019-08-21 10:10:00,86.67,86.68,86.65,86.66,249010.0,63.8592,63.8666,63.8445,63.8518,249010.0
2019-08-21 10:15:00,86.66,86.68,86.65,86.68,135512.0,63.8518,63.8666,63.8445,63.8666,135512.0
2019-08-21 10:20:00,86.67,86.71,86.67,86.71,294421.0,63.8592,63.8887,63.8592,63.8887,294421.0
2019-08-21 10:25:00,86.7,86.71,86.7,86.7,127997.0,63.8813,63.8887,63.8813,63.8813,127997.0
2019-08-21 10:30:00,86.71,86.72,86.69,86.7,229770.0,63.8887,63.896,63.8739,63.8813,229770.0
2019-08-21 10:35:00,86.71,86.71,86.67,86.67,129426.0,63.8887,63.8887,63.8592,63.8592,129426.0
2019-08-21 10:40:00,86.67,86.68,86.66,86.67,121501.0,63.8592,63.8666,63.8518,63.8592,121501.0
2019-08-21 10:45:00,86.67,86.69,86.66,86.69,119523.0,63.8592,63.8739,63.8518,63.8739,119523.0
2019-08-21 10:50:00,86.69,86.71,86.68,86.7,60517.0,63.8739,63.8887,63.8666,63.8813,60517.0
2019-08-21 10:55:00,86.7,86.72,86.7,86.71,175966.0,63.8813,63.896,63.8813,63.8887,175966.0
2019-08-21 11:00:00,86.71,86.72,86.69,86.72,89764.0,63.8887,63.896,63.8739,63.896,89764.0
2019-08-21 11:05:00,86.72,86.76,86.71,86.76,825673.0,63.896,63.9255,63.8887,63.9255,825673.0
2019-08-21 11:10:00,86.76,86.78,86.76,86.77,115252.0,63.9255,63.9403,63.9255,63.9329,115252.0
2019-08-21 11:15:00,86.76,86.77,86.75,86.77,324990.0,63.9255,63.9329,63.9182,63.9329,324990.0
2019-08-21 11:20:00,86.77,86.79,86.76,86.78,399209.0,63.9329,63.9476,63.9255,63.9403,399209.0
2019-08-21 11:25:00,86.78,86.79,86.78,86.78,69527.0,63.9403,63.9476,63.9403,63.9403,69527.0
2019-08-21 11:30:00,86.79,86.8,86.78,86.8,140048.0,63.9476,63.955,63.9403,63.955,140048.0
2019-08-21 11:35:00,86.79,86.81,86.79,86.81,305266.0,63.9476,63.9624,63.9476,63.9624,305266.0
2019-08-21 11:40:00,86.81,86.81,86.8,86.81,111934.0,63.9624,63.9624,63.955,63.9624,111934.0
2019-08-21 11:45:00,86.81,86.81,86.8,86.81,193282.0,63.9624,63.9624,63.955,63.9624,193282.0
2019-08-21 11:50:00,86.8,86.81,86.78,86.8,198904.0,63.955,63.9624,63.9403,63.955,198904.0
2019-08-21 11:55:00,86.79,86.8,86.78,86.79,392281.0,63.9476,63.955,63.9403,63.9476,392281.0
2019-08-21 12:00:00,86.79,86.79,86.78,86.79,121846.0,63.9476,63.9476,63.9403,63.9476,121846.0
2019-08-21 12:05:00,86.79,86.79,86.78,86.79,172202.0,63.9476,63.9476,63.9403,63.9476,172202.0
2019-08-21 12:10:00,86.79,86.79,86.78,86.79,53873.0,63.9476,63.9476,63.9403,63.9476,53873.0
2019-08-21 12:15:00,86.79,86.8,86.77,86.78,204060.0,63.9476,63.955,63.9329,63.9403,204060.0
2019-08-21 12:20:00,86.78,86.78,86.76,86.77,82444.0,63.9403,63.9403,63.9255,63.9329,82444.0
2019-08-21 12:25:00,86.77,86.77,86.76,86.76,27349.0,63.9329,63.9329,63.9255,63.9255,27349.0
2019-08-21 12:30:00,86.77,86.77,86.76,86.77,144313.0,63.9329,63.9329,63.9255,63.9329,144313.0
2019-08-21 12:35:00,86.77,86.77,86.76,86.77,62475.0,63.9329,63.9329,63.9255,63.9329,62475.0
2019-08-21 12:40:00,86.77,86.78,86.76,86.78,171906.0,63.9329,63.9403,63.9255,63.9403,171906.0
2019-08-21 12:45:00,86.78,86.79,86.77,86.79,109267.0,63.9403,63.9476,63.9329,63.9476,109267.0
2019-08-21 12:50:00,86.79,86.79,86.78,86.79,7100.0,63.9476,63.9476,63.9403,63.9476,7100.0
2019-08-21 12:55:00,86.78,86.79,86.78,86.79,14405.0,63.9403,63.9476,63.9403,63.9476,14405.0
2019-08-21 13:00:00,86.79,86.81,86.78,86.81,90660.0,63.9476,63.9624,63.9403,63.9624,90660.0
2019-08-21 13:05:00,86.81,86.81,86.8,86.81,254990.0,63.9624,63.9624,63.955,63.9624,254990.0
2019-08-21 13:10:00,86.81,86.81,86.8,86.81,55476.0,63.9624,63.9624,63.955,63.9624,55476.0
2019-08-21 13:15:00,86.81,86.82,86.8,86.82,184107.0,63.9624,63.9697,63.955,63.9697,184107.0
2019-08-21 13:20:00,86.82,86.82,86.81,86.81,68895.0,63.9697,63.9697,63.9624,63.9624,68895.0
2019-08-21 13:25:00,86.82,86.82,86.81,86.82,90838.0,63.9697,63.9697,63.9624,63.9697,90838.0
2019-08-21 13:30:00,86.82,86.84,86.82,86.83,314223.0,63.9697,63.9845,63.9697,63.9771,314223.0
2019-08-21 13:35:00,86.84,86.84,86.82,86.82,98946.0,63.9845,63.9845,63.9697,63.9697,98946.0
2019-08-21 13:40:00,86.82,86.83,86.81,86.82,158260.0,63.9697,63.9771,63.9624,63.9697,158260.0
2019-08-21 13:45:00,86.81,86.82,86.81,86.82,173069.0,63.9624,63.9697,63.9624,63.9697,173069.0
2019-08-21 13:50:00,86.81,86.82,86.81,86.81,21589.0,63.9624,63.9697,63.9624,63.9624,21589.0
2019-08-21 13:55:00,86.81,86.82,86.81,86.81,12688.0,63.9624,63.9697,63.9624,63.9624,12688.0
2019-08-21 14:00:00,86.81,86.81,86.7,86.8,224692.0,63.9624,63.9624,63.8813,63.955,224692.0
2019-08-21 14:05:00,86.8,86.82,86.79,86.8,63998.0,63.955,63.9697,63.9476,63.955,63998.0
2019-08-21 14:10:00,86.8,86.81,86.77,86.8,98998.0,63.955,63.9624,63.9329,63.955,98998.0
2019-08-21 14:15:00,86.8,86.84,86.79,86.83,148310.0,63.955,63.9845,63.9476,63.9771,148310.0
2019-08-21 14:20:00,86.84,86.85,86.83,86.85,201298.0,63.9845,63.9918,63.9771,63.9918,201298.0
2019-08-21 14:25:00,86.84,86.85,86.84,86.85,39706.0,63.9845,63.9918,63.9845,63.9918,39706.0
2019-08-21 14:30:00,86.85,86.85,86.83,86.83,90978.0,63.9918,63.9918,63.9771,63.9771,90978.0
2019-08-21 14:35:00,86.83,86.83,86.8,86.8,125452.0,63.9771,63.9771,63.955,63.955,125452.0
2019-08-21 14:40:00,86.81,86.81,86.8,86.8,33450.0,63.9624,63.9624,63.955,63.955,33450.0
2019-08-21 14:45:00,86.81,86.81,86.77,86.79,56516.0,63.9624,63.9624,63.9329,63.9476,56516.0
2019-08-21 14:50:00,86.78,86.79,86.77,86.78,53142.0,63.9403,63.9476,63.9329,63.9403,53142.0
2019-08-21 14:55:00,86.78,86.79,86.77,86.78,22359.0,63.9403,63.9476,63.9329,63.9403,22359.0
2019-08-21 15:00:00,86.77,86.78,86.77,86.78,57772.0,63.9329,63.9403,63.9329,63.9403,57772.0
2019-08-21 15:05:00,86.78,86.79,86.76,86.79,153602.0,63.9403,63.9476,63.9255,63.9476,153602.0
2019-08-21 15:10:00,86.79,86.81,86.78,86.8,165243.0,63.9476,63.9624,63.9403,63.955,165243.0
2019-08-21 15:15:00,86.81,86.81,86.79,86.81,112662.0,63.9624,63.9624,63.9476,63.9624,112662.0
2019-08-21 15:20:00,86.81,86.81,86.78,86.79,67925.0,63.9624,63.9624,63.9403,63.9476,67925.0
2019-08-21 15:25:00,86.79,86.8,86.78,86.8,115033.0,63.9476,63.955,63.9403,63.955,115033.0
2019-08-21 15:30:00,86.8,86.82,86.79,86.81,192736.0,63.955,63.9697,63.9476,63.9624,192736.0
2019-08-21 15:35:00,86.82,86.82,86.79,86.79,346957.0,63.9697,63.9697,63.9476,63.9476,346957.0
2019-08-21 15:40:00,86.79,86.8,86.77,86.77,523164.0,63.9476,63.955,63.9329,63.9329,523164.0
2019-08-21 15:45:00,86.78,86.8,86.75,86.77,569331.0,63.9403,63.955,63.9182,63.9329,569331.0
2019-08-21 15:50:00,86.77,86.78,86.76,86.78,438969.0,63.9329,63.9403,63.9255,63.9403,438969.0
2019-08-21 15:55:00,86.78,86.81,86.75,86.78,3211718.0,63.9403,63.9624,63.9182,63.9403,3211718.0
2019-08-22 09:30:00,86.87,86.96,86.85,86.95,273587.0,64.0066,64.0729,63.9918,64.0655,273587.0
2019-08-22 09:35:00,86.95,86.99,86.94,86.98,1286497.0,64.0655,64.095,64.0581,64.0876,1286497.0
2019-08-22 09:40:00,86.99,87.01,86.98,87.0,443137.0,64.095,64.1097,64.0876,64.1024,443137.0
2019-08-22 09:45:00,87.0,87.01,86.95,86.98,757743.0,64.1024,64.1097,64.0655,64.0876,757743.0
2019-08-22 09:50:00,86.99,87.03,86.99,87.03,392755.0,64.095,64.1245,64.095,64.1245,392755.0
2019-08-22 09:55:00,87.03,87.03,86.99,87.0,461535.0,64.1245,64.1245,64.095,64.1024,461535.0
2019-08-22 10:00:00,87.01,87.01,86.99,86.99,110004.0,64.1097,64.1097,64.095,64.095,110004.0
2019-08-22 10:05:00,86.99,86.99,86.93,86.94,294610.0,64.095,64.095,64.0508,64.0581,294610.0
2019-08-22 10:10:00,86.94,86.95,86.91,86.94,143808.0,64.0581,64.0655,64.036,64.0581,143808.0
2019-08-22 10:15:00,86.93,86.96,86.88,86.89,329177.0,64.0508,64.0729,64.0139,64.0213,329177.0
2019-08-22 10:20:00,86.89,86.9,86.85,86.86,221875.0,64.0213,64.0287,63.9918,63.9992,221875.0
2019-08-22 10:25:00,86.86,86.88,86.83,86.84,415963.0,63.9992,64.0139,63.9771,63.9845,415963.0
2019-08-22 10:30:00,86.84,86.84,86.77,86.79,167439.0,63.9845,63.9845,63.9329,63.9476,167439.0
2019-08-22 10:35:00,86.79,86.8,86.75,86.79,244190.0,63.9476,63.955,63.9182,63.9476,244190.0
2019-08-22 10:40:00,86.79,86.82,86.77,86.78,291735.0,63.9476,63.9697,63.9329,63.9403,291735.0
2019-08-22 10:45:00,86.78,86.83,86.77,86.83,253066.0,63.9403,63.9771,63.9329,63.9771,253066.0
2019-08-22 10:50:00,86.82,86.83,86.8,86.8,218965.0,63.9697,63.9771,63.955,63.955,218965.0
2019-08-22 10:55:00,86.8,86.82,86.78,86.79,121064.0,63.955,63.9697,63.9403,63.9476,121064.0
2019-08-22 11:00:00,86.79,86.83,86.78,86.79,297884.0,63.9476,63.9771,63.9403,63.9476,297884.0
2019-08-22 11:05:00,86.79,86.89,86.79,86.87,169083.0,63.9476,64.0213,63.9476,64.0066,169083.0
2019-08-22 11:10:00,86.87,86.9,86.86,86.88,71841.0,64.0066,64.0287,63.9992,64.0139,71841.0
2019-08-22 11:15:00,86.88,86.9,86.86,86.89,99995.0,64.0139,64.0287,63.9992,64.0213,99995.0
2019-08-22 11:20:00,86.89,86.91,86.88,86.89,178666.0,64.0213,64.036,64.0139,64.0213,178666.0
2019-08-22 11:25:00,86.89,86.9,86.83,86.84,65812.0,64.0213,64.0287,63.9771,63.9845,65812.0
2019-08-22 11:30:00,86.84,86.89,86.83,86.88,78522.0,63.9845,64.0213,63.9771,64.0139,78522.0
2019-08-22 11:35:00,86.88,86.91,86.87,86.91,197606.0,64.0139,64.036,64.0066,64.036,197606.0
2019-08-22 11:40:00,86.91,86.92,86.88,86.89,77396.0,64.036,64.0434,64.0139,64.0213,77396.0
2019-08-22 11:45:00,86.89,86.89,86.86,86.88,114909.0,64.0213,64.0213,63.9992,64.0139,114909.0
2019-08-22 11:50:00,86.88,86.88,86.84,86.87,44822.0,64.0139,64.0139,63.9845,64.0066,44822.0
2019-08-22 11:55:00,86.87,86.87,86.84,86.86,37360.0,64.0066,64.0066,63.9845,63.9992,37360.0
2019-08-22 12:00:00,86.85,86.89,86.85,86.89,118036.0,63.9918,64.0213,63.9918,64.0213,118036.0
2019-08-22 12:05:00,86.89,86.92,86.88,86.91,49706.0,64.0213,64.0434,64.0139,64.036,49706.0
2019-08-22 12:10:00,86.9,86.91,86.88,86.9,20178.0,64.0287,64.036,64.0139,64.0287,20178.0
2019-08-22 12:15:00,86.9,86.92,86.89,86.91,91179.0,64.0287,64.0434,64.0213,64.036,91179.0
2019-08-22 12:20:00,86.91,86.91,86.88,86.89,32401.0,64.036,64.036,64.0139,64.0213,32401.0
2019-08-22 12:25:00,86.89,86.9,86.87,86.89,171582.0,64.0213,64.0287,64.0066,64.0213,171582.0
2019-08-22 12:30:00,86.89,86.92,86.89,86.9,72346.0,64.0213,64.0434,64.0213,64.0287,72346.0
2019-08-22 12:35:00,86.89,86.9,86.86,86.87,140330.0,64.0213,64.0287,63.9992,64.0066,140330.0
2019-08-22 12:40:00,86.87,86.89,86.87,86.89,178406.0,64.0066,64.0213,64.0066,64.0213,178406.0
2019-08-22 12:45:00,86.89,86.89,86.88,86.89,56882.0,64.0213,64.0213,64.0139,64.0213,56882.0
2019-08-22 12:50:00,86.89,86.9,86.88,86.89,113917.0,64.0213,64.0287,64.0139,64.0213,113917.0
2019-08-22 12:55:00,86.89,86.89,86.85,86.85,41261.0,64.0213,64.0213,63.9918,63.9918,41261.0
2019-08-22 13:00:00,86.86,86.88,86.85,86.87,126068.0,63.9992,64.0139,63.9918,64.0066,126068.0
2019-08-22 13:05:00,86.87,86.9,86.86,86.88,89577.0,64.0066,64.0287,63.9992,64.0139,89577.0
2019-08-22 13:10:00,86.89,86.91,86.88,86.9,16533.0,64.0213,64.036,64.0139,64.0287,16533.0
2019-08-22 13:15:00,86.9,86.91,86.89,86.91,18657.0,64.0287,64.036,64.0213,64.036,18657.0
2019-08-22 13:20:00,86.91,86.94,86.9,86.92,58234.0,64.036,64.0581,64.0287,64.0434,58234.0
2019-08-22 13:25:00,86.93,86.95,86.92,86.92,25716.0,64.0508,64.0655,64.0434,64.0434,25716.0
2019-08-22 13:30:00,86.93,86.95,86.92,86.93,43197.0,64.0508,64.0655,64.0434,64.0508,43197.0
2019-08-22 13:35:00,86.93,86.96,86.93,86.95,20813.0,64.0508,64.0729,64.0508,64.0655,20813.0
2019-08-22 13:40:00,86.95,86.96,86.94,86.95,61668.0,64.0655,64.0729,64.0581,64.0655,61668.0
2019-08-22 13:45:00,86.94,86.95,86.92,86.93,32145.0,64.0581,64.0655,64.0434,64.0508,32145.0
2019-08-22 13:50:00,86.93,86.94,86.92,86.93,193638.0,64.0508,64.0581,64.0434,64.0508,193638.0
2019-08-22 13:55:00,86.93,86.93,86.91,86.92,121454.0,64.0508,64.0508,64.036,64.0434,121454.0
2019-08-22 14:00:00,86.91,86.93,86.91,86.92,39108.0,64.036,64.0508,64.036,64.0434,39108.0
2019-08-22 14:05:00,86.92,86.93,86.9,86.9,45986.0,64.0434,64.0508,64.0287,64.0287,45986.0
2019-08-22 14:10:00,86.9,86.91,86.89,86.9,36081.0,64.0287,64.036,64.0213,64.0287,36081.0
2019-08-22 14:15:00,86.9,86.92,86.89,86.9,319068.0,64.0287,64.0434,64.0213,64.0287,319068.0
2019-08-22 14:20:00,86.9,86.9,86.89,86.9,41041.0,64.0287,64.0287,64.0213,64.0287,41041.0
2019-08-22 14:25:00,86.9,86.91,86.89,86.9,48412.0,64.0287,64.036,64.0213,64.0287,48412.0
2019-08-22 14:30:00,86.9,86.9,86.89,86.9,213338.0,64.0287,64.0287,64.0213,64.0287,213338.0
2019-08-22 14:35:00,86.89,86.91,86.88,86.9,76977.0,64.0213,64.036,64.0139,64.0287,76977.0
2019-08-22 14:40:00,86.91,86.93,86.89,86.92,60578.0,64.036,64.0508,64.0213,64.0434,60578.0
2019-08-22 14:45:00,86.92,86.95,86.91,86.92,107043.0,64.0434,64.0655,64.036,64.0434,107043.0
2019-08-22 14:50:00,86.92,86.93,86.91,86.92,48309.0,64.0434,64.0508,64.036,64.0434,48309.0
2019-08-22 14:55:00,86.92,86.94,86.9,86.92,60018.0,64.0434,64.0581,64.0287,64.0434,60018.0
2019-08-22 15:00:00,86.92,86.92,86.88,86.89,52654.0,64.0434,64.0434,64.0139,64.0213,52654.0
2019-08-22 15:05:00,86.89,86.91,86.89,86.91,75850.0,64.0213,64.036,64.0213,64.036,75850.0
2019-08-22 15:10:00,86.9,86.91,86.87,86.89,82592.0,64.0287,64.036,64.0066,64.0213,82592.0
2019-08-22 15:15:00,86.89,86.89,86.85,86.87,157899.0,64.0213,64.0213,63.9918,64.0066,157899.0
2019-08-22 15:20:00,86.87,86.89,86.87,86.88,96919.0,64.0066,64.0213,64.0066,64.0139,96919.0
2019-08-22 15:25:00,86.88,86.89,86.87,86.88,89396.0,64.0139,64.0213,64.0066,64.0139,89396.0
2019-08-22 15:30:00,86.87,86.89,86.86,86.87,102177.0,64.0066,64.0213,63.9992,64.0066,102177.0
2019-08-22 15:35:00,86.87,86.89,86.86,86.88,164158.0,64.0066,64.0213,63.9992,64.0139,164158.0
2019-08-22 15:40:00,86.88,86.91,86.87,86.9,204142.0,64.0139,64.036,64.0066,64.0287,204142.0
2019-08-22 15:45:00,86.9,86.91,86.89,86.91,291713.0,64.0287,64.036,64.0213,64.036,291713.0
2019-08-22 15:50:00,86.91,86.97,86.91,86.97,244618.0,64.036,64.0803,64.036,64.0803,244618.0
2019-08-22 15:55:00,86.97,86.97,86.88,86.93,1481863.0,64.0803,64.0803,64.0139,64.0508,1481863.0
2019-08-23 09:30:00,86.84,86.88,86.79,86.84,453183.0,63.9845,64.0139,63.9476,63.9845,453183.0
2019-08-23 09:35:00,86.84,86.85,86.81,86.83,227042.0,63.9845,63.9918,63.9624,63.9771,227042.0
2019-08-23 09:40:00,86.83,86.87,86.83,86.84,133659.0,63.9771,64.0066,63.9771,63.9845,133659.0
2019-08-23 09:45:00,86.85,86.86,86.8,86.8,363368.0,63.9918,63.9992,63.955,63.955,363368.0
2019-08-23 09:50:00,86.8,86.83,86.77,86.83,129833.0,63.955,63.9771,63.9329,63.9771,129833.0
2019-08-23 09:55:00,86.83,86.89,86.82,86.89,126703.0,63.9771,64.0213,63.9697,64.0213,126703.0
2019-08-23 10:00:00,86.88,86.99,86.83,86.99,499208.0,64.0139,64.095,63.9771,64.095,499208.0
2019-08-23 10:05:00,87.0,87.04,86.97,86.97,387997.0,64.1024,64.1318,64.0803,64.0803,387997.0
2019-08-23 10:10:00,86.96,87.02,86.91,87.02,122774.0,64.0729,64.1171,64.036,64.1171,122774.0
2019-08-23 10:15:00,87.03,87.04,87.0,87.04,220786.0,64.1245,64.1318,64.1024,64.1318,220786.0
2019-08-23 10:20:00,87.03,87.05,87.01,87.03,324971.0,64.1245,64.1392,64.1097,64.1245,324971.0
2019-08-23 10:25:00,87.03,87.03,87.0,87.02,196194.0,64.1245,64.1245,64.1024,64.1171,196194.0
2019-08-23 10:30:00,87.03,87.07,87.0,87.07,172184.0,64.1245,64.1539,64.1024,64.1539,172184.0
2019-08-23 10:35:00,87.06,87.13,87.06,87.13,354331.0,64.1466,64.1981,64.1466,64.1981,354331.0
2019-08-23 10:40:00,87.13,87.14,87.09,87.11,294662.0,64.1981,64.2055,64.1687,64.1834,294662.0
2019-08-23 10:45:00,87.11,87.12,87.07,87.09,253692.0,64.1834,64.1908,64.1539,64.1687,253692.0
2019-08-23 10:50:00,87.09,87.13,87.08,87.12,426824.0,64.1687,64.1981,64.1613,64.1908,426824.0
2019-08-23 10:55:00,87.12,87.14,87.04,87.05,367670.0,64.1908,64.2055,64.1318,64.1392,367670.0
2019-08-23 11:00:00,87.05,87.07,86.85,86.87,546904.0,64.1392,64.1539,63.9918,64.0066,546904.0
2019-08-23 11:05:00,86.86,86.88,86.73,86.73,462250.0,63.9992,64.0139,63.9034,63.9034,462250.0
2019-08-23 11:10:00,86.73,86.82,86.71,86.8,533257.0,63.9034,63.9697,63.8887,63.955,533257.0
2019-08-23 11:15:00,86.79,86.85,86.77,86.83,151687.0,63.9476,63.9918,63.9329,63.9771,151687.0
2019-08-23 11:20:00,86.83,86.84,86.78,86.8,291964.0,63.9771,63.9845,63.9403,63.955,291964.0
2019-08-23 11:25:00,86.79,86.83,86.77,86.79,258167.0,63.9476,63.9771,63.9329,63.9476,258167.0
2019-08-23 11:30:00,86.79,86.81,86.77,86.78,232816.0,63.9476,63.9624,63.9329,63.9403,232816.0
2019-08-23 11:35:00,86.77,86.79,86.71,86.72,718235.0,63.9329,63.9476,63.8887,63.896,718235.0
2019-08-23 11:40:00,86.71,86.74,86.69,86.74,156410.0,63.8887,63.9108,63.8739,63.9108,156410.0
2019-08-23 11:45:00,86.74,86.75,86.7,86.71,232704.0,63.9108,63.9182,63.8813,63.8887,232704.0
2019-08-23 11:50:00,86.72,86.74,86.71,86.72,98725.0,63.896,63.9108,63.8887,63.896,98725.0
2019-08-23 11:55:00,86.72,86.73,86.67,86.7,189204.0,63.896,63.9034,63.8592,63.8813,189204.0
2019-08-23 12:00:00,86.7,86.71,86.65,86.67,1765318.0,63.8813,63.8887,63.8445,63.8592,1765318.0
2019-08-23 12:05:00,86.67,86.67,86.6,86.63,1757012.0,63.8592,63.8592,63.8076,63.8297,1757012.0
2019-08-23 12:10:00,86.63,86.65,86.61,86.64,295551.0,63.8297,63.8445,63.815,63.8371,295551.0
2019-08-23 12:15:00,86.64,86.66,86.63,86.65,829990.0,63.8371,63.8518,63.8297,63.8445,829990.0
2019-08-23 12:20:00,86.65,86.65,86.62,86.62,239092.0,63.8445,63.8445,63.8224,63.8224,239092.0
2019-08-23 12:25:00,86.62,86.63,86.58,86.58,244314.0,63.8224,63.8297,63.7929,63.7929,244314.0
2019-08-23 12:30:00,86.58,86.62,86.58,86.62,299307.0,63.7929,63.8224,63.7929,63.8224,299307.0
2019-08-23 12:35:00,86.62,86.64,86.61,86.62,96076.0,63.8224,63.8371,63.815,63.8224,96076.0
2019-08-23 12:40:00,86.62,86.63,86.61,86.62,184303.0,63.8224,63.8297,63.815,63.8224,184303.0
2019-08-23 12:45:00,86.61,86.62,86.58,86.59,233776.0,63.815,63.8224,63.7929,63.8003,233776.0
2019-08-23 12:50:00,86.59,86.6,86.57,86.58,110699.0,63.8003,63.8076,63.7855,63.7929,110699.0
2019-08-23 12:55:00,86.57,86.62,86.57,86.61,164824.0,63.7855,63.8224,63.7855,63.815,164824.0
2019-08-23 13:00:00,86.6,86.61,86.57,86.59,178345.0,63.8076,63.815,63.7855,63.8003,178345.0
2019-08-23 13:05:00,86.58,86.59,86.56,86.57,116205.0,63.7929,63.8003,63.7782,63.7855,116205.0
2019-08-23 13:10:00,86.56,86.63,86.56,86.63,69066.0,63.7782,63.8297,63.7782,63.8297,69066.0
2019-08-23 13:15:00,86.63,86.63,86.56,86.57,181539.0,63.8297,63.8297,63.7782,63.7855,181539.0
2019-08-23 13:20:00,86.58,86.58,86.55,86.55,80079.0,63.7929,63.7929,63.7708,63.7708,80079.0
2019-08-23 13:25:00,86.55,86.61,86.55,86.59,315926.0,63.7708,63.815,63.7708,63.8003,315926.0
2019-08-23 13:30:00,86.59,86.64,86.58,86.63,1168156.0,63.8003,63.8371,63.7929,63.8297,1168156.0
2019-08-23 13:35:00,86.63,86.69,86.61,86.68,434811.0,63.8297,63.8739,63.815,63.8666,434811.0
2019-08-23 13:40:00,86.68,86.69,86.61,86.63,1010293.0,63.8666,63.8739,63.815,63.8297,1010293.0
2019-08-23 13:45:00,86.63,86.65,86.6,86.63,351078.0,63.8297,63.8445,63.8076,63.8297,351078.0
2019-08-23 13:50:00,86.64,86.67,86.62,86.65,229237.0,63.8371,63.8592,63.8224,63.8445,229237.0
2019-08-23 13:55:00,86.65,86.66,86.63,86.64,721871.0,63.8445,63.8518,63.8297,63.8371,721871.0
2019-08-23 14:00:00,86.63,86.64,86.6,86.61,150016.0,63.8297,63.8371,63.8076,63.815,150016.0
2019-08-23 14:05:00,86.61,86.63,86.6,86.61,78603.0,63.815,63.8297,63.8076,63.815,78603.0
2019-08-23 14:10:00,86.61,86.62,86.59,86.59,168553.0,63.815,63.8224,63.8003,63.8003,168553.0
2019-08-23 14:15:00,86.6,86.61,86.59,86.59,81802.0,63.8076,63.815,63.8003,63.8003,81802.0
2019-08-23 14:20:00,86.6,86.62,86.58,86.59,800153.0,63.8076,63.8224,63.7929,63.8003,800153.0
2019-08-23 14:25:00,86.59,86.6,86.58,86.59,140463.0,63.8003,63.8076,63.7929,63.8003,140463.0
2019-08-23 14:30:00,86.59,86.62,86.59,86.6,173925.0,63.8003,63.8224,63.8003,63.8076,173925.0
2019-08-23 14:35:00,86.6,86.61,86.57,86.57,159468.0,63.8076,63.815,63.7855,63.7855,159468.0
2019-08-23 14:40:00,86.57,86.59,86.54,86.55,150299.0,63.7855,63.8003,63.7634,63.7708,150299.0
2019-08-23 14:45:00,86.54,86.57,86.52,86.54,157331.0,63.7634,63.7855,63.7487,63.7634,157331.0
2019-08-23 14:50:00,86.54,86.6,86.53,86.57,201638.0,63.7634,63.8076,63.7561,63.7855,201638.0
2019-08-23 14:55:00,86.57,86.6,86.56,86.59,196647.0,63.7855,63.8076,63.7782,63.8003,196647.0
2019-08-23 15:00:00,86.58,86.59,86.55,86.58,76623.0,63.7929,63.8003,63.7708,63.7929,76623.0
2019-08-23 15:05:00,86.58,86.62,86.56,86.56,270781.0,63.7929,63.8224,63.7782,63.7782,270781.0
2019-08-23 15:10:00,86.56,86.57,86.51,86.54,78453.0,63.7782,63.7855,63.7413,63.7634,78453.0
2019-08-23 15:15:00,86.54,86.58,86.53,86.56,81538.0,63.7634,63.7929,63.7561,63.7782,81538.0
2019-08-23 15:20:00,86.56,86.58,86.55,86.56,65343.0,63.7782,63.7929,63.7708,63.7782,65343.0
2019-08-23 15:25:00,86.56,86.59,86.55,86.58,421212.0,63.7782,63.8003,63.7708,63.7929,421212.0
2019-08-23 15:30:00,86.58,86.59,86.56,86.56,409743.0,63.7929,63.8003,63.7782,63.7782,409743.0
2019-08-23 15:35:00,86.56,86.58,86.53,86.58,348900.0,63.7782,63.7929,63.7561,63.7929,348900.0
2019-08-23 15:40:00,86.57,86.58,86.52,86.54,336690.0,63.7855,63.7929,63.7487,63.7634,336690.0
2019-08-23 15:45:00,86.53,86.58,86.53,86.54,334029.0,63.7561,63.7929,63.7561,63.7634,334029.0
2019-08-23 15:50:00,86.55,86.56,86.52,86.53,754341.0,63.7708,63.7782,63.7487,63.7561,754341.0
2019-08-23 15:55:00,86.53,86.56,86.48,86.56,943648.0,63.7561,63.7782,63.7192,63.7782,943648.0
2019-08-26 09:30:00,86.81,86.85,86.75,86.78,533398.0,63.9624,63.9918,63.9182,63.9403,533398.0
2019-08-26 09:35:00,86.78,86.8,86.74,86.79,110202.0,63.9403,63.955,63.9108,63.9476,110202.0
2019-08-26 09:40:00,86.79,86.8,86.76,86.79,162211.0,63.9476,63.955,63.9255,63.9476,162211.0
2019-08-26 09:45:00,86.79,86.81,86.76,86.77,240636.0,63.9476,63.9624,63.9255,63.9329,240636.0
2019-08-26 09:50:00,86.77,86.79,86.77,86.79,295059.0,63.9329,63.9476,63.9329,63.9476,295059.0
2019-08-26 09:55:00,86.79,86.85,86.78,86.82,853371.0,63.9476,63.9918,63.9403,63.9697,853371.0
2019-08-26 10:00:00,86.82,86.86,86.81,86.81,138184.0,63.9697,63.9992,63.9624,63.9624,138184.0
2019-08-26 10:05:00,86.81,86.82,86.77,86.77,64178.0,63.9624,63.9697,63.9329,63.9329,64178.0
2019-08-26 10:10:00,86.77,86.79,86.74,86.76,46697.0,63.9329,63.9476,63.9108,63.9255,46697.0
2019-08-26 10:15:00,86.76,86.78,86.74,86.76,325641.0,63.9255,63.9403,63.9108,63.9255,325641.0
2019-08-26 10:20:00,86.76,86.78,86.75,86.76,38797.0,63.9255,63.9403,63.9182,63.9255,38797.0
2019-08-26 10:25:00,86.76,86.8,86.75,86.79,65707.0,63.9255,63.955,63.9182,63.9476,65707.0
2019-08-26 10:30:00,86.8,86.82,86.77,86.81,186728.0,63.955,63.9697,63.9329,63.9624,186728.0
2019-08-26 10:35:00,86.81,86.81,86.77,86.78,35741.0,63.9624,63.9624,63.9329,63.9403,35741.0
2019-08-26 10:40:00,86.78,86.78,86.74,86.75,366800.0,63.9403,63.9403,63.9108,63.9182,366800.0
2019-08-26 10:45:00,86.75,86.8,86.75,86.79,412577.0,63.9182,63.955,63.9182,63.9476,412577.0
2019-08-26 10:50:00,86.79,86.8,86.78,86.79,61025.0,63.9476,63.955,63.9403,63.9476,61025.0
2019-08-26 10:55:00,86.79,86.79,86.76,86.78,59750.0,63.9476,63.9476,63.9255,63.9403,59750.0
2019-08-26 11:00:00,86.78,86.81,86.77,86.8,44094.0,63.9403,63.9624,63.9329,63.955,44094.0
2019-08-26 11:05:00,86.81,86.82,86.79,86.81,55388.0,63.9624,63.9697,63.9476,63.9624,55388.0
2019-08-26 11:10:00,86.81,86.88,86.8,86.86,88770.0,63.9624,64.0139,63.955,63.9992,88770.0
2019-08-26 11:15:00,86.86,86.87,86.81,86.83,79148.0,63.9992,64.0066,63.9624,63.9771,79148.0
2019-08-26 11:20:00,86.83,86.86,86.82,86.86,26879.0,63.9771,63.9992,63.9697,63.9992,26879.0
2019-08-26 11:25:00,86.86,86.88,86.83,86.84,244713.0,63.9992,64.0139,63.9771,63.9845,244713.0
2019-08-26 11:30:00,86.83,86.86,86.83,86.84,61578.0,63.9771,63.9992,63.9771,63.9845,61578.0
2019-08-26 11:35:00,86.84,86.86,86.83,86.86,48166.0,63.9845,63.9992,63.9771,63.9992,48166.0
2019-08-26 11:40:00,86.86,86.86,86.81,86.81,52633.0,63.9992,63.9992,63.9624,63.9624,52633.0
2019-08-26 11:45:00,86.82,86.83,86.79,86.83,79528.0,63.9697,63.9771,63.9476,63.9771,79528.0
2019-08-26 11:50:00,86.82,86.83,86.81,86.81,44459.0,63.9697,63.9771,63.9624,63.9624,44459.0
2019-08-26 11:55:00,86.82,86.84,86.81,86.82,37532.0,63.9697,63.9845,63.9624,63.9697,37532.0
2019-08-26 12:00:00,86.83,86.83,86.8,86.81,61080.0,63.9771,63.9771,63.955,63.9624,61080.0
2019-08-26 12:05:00,86.81,86.83,86.81,86.83,53247.0,63.9624,63.9771,63.9624,63.9771,53247.0
2019-08-26 12:10:00,86.83,86.84,86.82,86.83,70774.0,63.9771,63.9845,63.9697,63.9771,70774.0
2019-08-26 12:15:00,86.83,86.83,86.82,86.83,110533.0,63.9771,63.9771,63.9697,63.9771,110533.0
2019-08-26 12:20:00,86.82,86.89,86.82,86.88,68612.0,63.9697,64.0213,63.9697,64.0139,68612.0
2019-08-26 12:25:00,86.88,86.89,86.86,86.87,50830.0,64.0139,64.0213,63.9992,64.0066,50830.0
2019-08-26 12:30:00,86.87,86.87,86.83,86.83,47806.0,64.0066,64.0066,63.9771,63.9771,47806.0
2019-08-26 12:35:00,86.84,86.86,86.83,86.85,52807.0,63.9845,63.9992,63.9771,63.9918,52807.0
2019-08-26 12:40:00,86.86,86.86,86.85,86.86,14921.0,63.9992,63.9992,63.9918,63.9992,14921.0
2019-08-26 12:45:00,86.86,86.87,86.85,86.86,43819.0,63.9992,64.0066,63.9918,63.9992,43819.0
2019-08-26 12:50:00,86.85,86.86,86.85,86.86,12183.0,63.9918,63.9992,63.9918,63.9992,12183.0
2019-08-26 12:55:00,86.86,86.87,86.85,86.86,77763.0,63.9992,64.0066,63.9918,63.9992,77763.0
2019-08-26 13:00:00,86.87,86.88,86.86,86.88,40502.0,64.0066,64.0139,63.9992,64.0139,40502.0
2019-08-26 13:05:00,86.88,86.88,86.87,86.88,50975.0,64.0139,64.0139,64.0066,64.0139,50975.0
2019-08-26 13:10:00,86.88,86.88,86.86,86.87,57305.0,64.0139,64.0139,63.9992,64.0066,57305.0
2019-08-26 13:15:00,86.87,86.87,86.86,86.87,46643.0,64.0066,64.0066,63.9992,64.0066,46643.0
2019-08-26 13:20:00,86.86,86.87,86.86,86.86,44998.0,63.9992,64.0066,63.9992,63.9992,44998.0
2019-08-26 13:25:00,86.87,86.88,86.86,86.88,158653.0,64.0066,64.0139,63.9992,64.0139,158653.0
2019-08-26 13:30:00,86.87,86.88,86.85,86.87,115836.0,64.0066,64.0139,63.9918,64.0066,115836.0
2019-08-26 13:35:00,86.87,86.89,86.86,86.88,82131.0,64.0066,64.0213,63.9992,64.0139,82131.0
2019-08-26 13:40:00,86.88,86.88,86.87,86.88,39729.0,64.0139,64.0139,64.0066,64.0139,39729.0
2019-08-26 13:45:00,86.88,86.89,86.87,86.87,125785.0,64.0139,64.0213,64.0066,64.0066,125785.0
2019-08-26 13:50:00,86.87,86.88,86.87,86.87,45883.0,64.0066,64.0139,64.0066,64.0066,45883.0
2019-08-26 13:55:00,86.88,86.88,86.86,86.88,93104.0,64.0139,64.0139,63.9992,64.0139,93104.0
2019-08-26 14:00:00,86.88,86.88,86.84,86.86,145224.0,64.0139,64.0139,63.9845,63.9992,145224.0
2019-08-26 14:05:00,86.86,86.88,86.85,86.87,64441.0,63.9992,64.0139,63.9918,64.0066,64441.0
2019-08-26 14:10:00,86.87,86.87,86.86,86.86,47557.0,64.0066,64.0066,63.9992,63.9992,47557.0
2019-08-26 14:15:00,86.86,86.88,86.86,86.86,156907.0,63.9992,64.0139,63.9992,63.9992,156907.0
2019-08-26 14:20:00,86.86,86.87,86.85,86.87,58359.0,63.9992,64.0066,63.9918,64.0066,58359.0
2019-08-26 14:25:00,86.87,86.88,86.86,86.87,89220.0,64.0066,64.0139,63.9992,64.0066,89220.0
2019-08-26 14:30:00,86.87,86.91,86.87,86.9,155821.0,64.0066,64.036,64.0066,64.0287,155821.0
2019-08-26 14:35:00,86.9,86.93,86.88,86.92,77703.0,64.0287,64.0508,64.0139,64.0434,77703.0
2019-08-26 14:40:00,86.92,86.96,86.92,86.93,127101.0,64.0434,64.0729,64.0434,64.0508,127101.0
2019-08-26 14:45:00,86.93,86.94,86.91,86.92,385171.0,64.0508,64.0581,64.036,64.0434,385171.0
2019-08-26 14:50:00,86.92,86.93,86.91,86.92,152484.0,64.0434,64.0508,64.036,64.0434,152484.0
2019-08-26 14:55:00,86.92,86.93,86.9,86.93,156396.0,64.0434,64.0508,64.0287,64.0508,156396.0
2019-08-26 15:00:00,86.92,86.96,86.92,86.95,206129.0,64.0434,64.0729,64.0434,64.0655,206129.0
2019-08-26 15:05:00,86.94,86.95,86.91,86.94,165211.0,64.0581,64.0655,64.036,64.0581,165211.0
2019-08-26 15:10:00,86.94,86.97,86.93,86.95,88280.0,64.0581,64.0803,64.0508,64.0655,88280.0
2019-08-26 15:15:00,86.96,86.98,86.94,86.95,107699.0,64.0729,64.0876,64.0581,64.0655,107699.0
2019-08-26 15:20:00,86.95,86.96,86.93,86.93,155688.0,64.0655,64.0729,64.0508,64.0508,155688.0
2019-08-26 15:25:00,86.93,86.94,86.91,86.92,77818.0,64.0508,64.0581,64.036,64.0434,77818.0
2019-08-26 15:30:00,86.92,86.94,86.89,86.89,565355.0,64.0434,64.0581,64.0213,64.0213,565355.0
2019-08-26 15:35:00,86.89,86.91,86.89,86.91,212867.0,64.0213,64.036,64.0213,64.036,212867.0
2019-08-26 15:40:00,86.91,86.91,86.89,86.9,192306.0,64.036,64.036,64.0213,64.0287,192306.0
2019-08-26 15:45:00,86.9,86.91,86.88,86.91,496612.0,64.0287,64.036,64.0139,64.036,496612.0
2019-08-26 15:50:00,86.91,86.94,86.89,86.92,768395.0,64.036,64.0581,64.0213,64.0434,768395.0
2019-08-26 15:55:00,86.92,86.97,86.91,86.97,1408307.0,64.0434,64.0803,64.036,64.0803,1408307.0
2019-08-27 09:30:00,87.15,87.16,87.1,87.15,461766.0,64.2129,64.2202,64.176,64.2129,461766.0
2019-08-27 09:35:00,87.15,87.17,87.12,87.12,177566.0,64.2129,64.2276,64.1908,64.1908,177566.0
2019-08-27 09:40:00,87.13,87.17,87.12,87.14,585081.0,64.1981,64.2276,64.1908,64.2055,585081.0
2019-08-27 09:45:00,87.14,87.18,87.13,87.17,301800.0,64.2055,64.235,64.1981,64.2276,301800.0
2019-08-27 09:50:00,87.16,87.16,87.11,87.13,401069.0,64.2202,64.2202,64.1834,64.1981,401069.0
2019-08-27 09:55:00,87.13,87.15,87.12,87.14,163254.0,64.1981,64.2129,64.1908,64.2055,163254.0
2019-08-27 10:00:00,87.14,87.15,87.13,87.14,347333.0,64.2055,64.2129,64.1981,64.2055,347333.0
2019-08-27 10:05:00,87.14,87.14,87.09,87.11,335919.0,64.2055,64.2055,64.1687,64.1834,335919.0
2019-08-27 10:10:00,87.11,87.11,87.08,87.08,113507.0,64.1834,64.1834,64.1613,64.1613,113507.0
2019-08-27 10:15:00,87.09,87.1,87.07,87.09,260737.0,64.1687,64.176,64.1539,64.1687,260737.0
2019-08-27 10:20:00,87.09,87.13,87.06,87.06,349914.0,64.1687,64.1981,64.1466,64.1466,349914.0
2019-08-27 10:25:00,87.06,87.08,87.05,87.05,37036.0,64.1466,64.1613,64.1392,64.1392,37036.0
2019-08-27 10:30:00,87.05,87.08,87.04,87.08,298305.0,64.1392,64.1613,64.1318,64.1613,298305.0
2019-08-27 10:35:00,87.07,87.09,87.06,87.08,255067.0,64.1539,64.1687,64.1466,64.1613,255067.0
2019-08-27 10:40:00,87.08,87.09,87.06,87.09,272361.0,64.1613,64.1687,64.1466,64.1687,272361.0
2019-08-27 10:45:00,87.09,87.09,87.04,87.04,90601.0,64.1687,64.1687,64.1318,64.1318,90601.0
2019-08-27 10:50:00,87.04,87.06,87.03,87.05,47064.0,64.1318,64.1466,64.1245,64.1392,47064.0
2019-08-27 10:55:00,87.05,87.06,87.02,87.02,118351.0,64.1392,64.1466,64.1171,64.1171,118351.0
2019-08-27 11:00:00,87.02,87.05,87.02,87.04,35307.0,64.1171,64.1392,64.1171,64.1318,35307.0
2019-08-27 11:05:00,87.04,87.04,87.0,87.01,37350.0,64.1318,64.1318,64.1024,64.1097,37350.0
2019-08-27 11:10:00,87.0,87.01,86.97,86.98,154726.0,64.1024,64.1097,64.0803,64.0876,154726.0
2019-08-27 11:15:00,86.98,86.99,86.91,86.91,186557.0,64.0876,64.095,64.036,64.036,186557.0
2019-08-27 11:20:00,86.92,86.95,86.91,86.93,208020.0,64.0434,64.0655,64.036,64.0508,208020.0
2019-08-27 11:25:00,86.93,86.94,86.91,86.91,53266.0,64.0508,64.0581,64.036,64.036,53266.0
2019-08-27 11:30:00,86.91,86.95,86.91,86.94,371012.0,64.036,64.0655,64.036,64.0581,371012.0
2019-08-27 11:35:00,86.94,86.95,86.93,86.94,103317.0,64.0581,64.0655,64.0508,64.0581,103317.0
2019-08-27 11:40:00,86.94,86.94,86.91,86.92,80911.0,64.0581,64.0581,64.036,64.0434,80911.0
2019-08-27 11:45:00,86.92,86.95,86.92,86.95,81168.0,64.0434,64.0655,64.0434,64.0655,81168.0
2019-08-27 11:50:00,86.94,86.95,86.92,86.94,95301.0,64.0581,64.0655,64.0434,64.0581,95301.0
2019-08-27 11:55:00,86.94,86.94,86.88,86.9,114405.0,64.0581,64.0581,64.0139,64.0287,114405.0
2019-08-27 12:00:00,86.89,86.91,86.84,86.84,112187.0,64.0213,64.036,63.9845,63.9845,112187.0
2019-08-27 12:05:00,86.84,86.87,86.84,86.86,146553.0,63.9845,64.0066,63.9845,63.9992,146553.0
2019-08-27 12:10:00,86.86,86.87,86.84,86.85,54992.0,63.9992,64.0066,63.9845,63.9918,54992.0
2019-08-27 12:15:00,86.86,86.87,86.84,86.86,84530.0,63.9992,64.0066,63.9845,63.9992,84530.0
2019-08-27 12:20:00,86.85,86.87,86.85,86.87,119296.0,63.9918,64.0066,63.9918,64.0066,119296.0
2019-08-27 12:25:00,86.86,86.88,86.85,86.86,656236.0,63.9992,64.0139,63.9918,63.9992,656236.0
2019-08-27 12:30:00,86.85,86.87,86.81,86.82,155412.0,63.9918,64.0066,63.9624,63.9697,155412.0
2019-08-27 12:35:00,86.81,86.83,86.79,86.79,80524.0,63.9624,63.9771,63.9476,63.9476,80524.0
2019-08-27 12:40:00,86.79,86.82,86.79,86.81,54837.0,63.9476,63.9697,63.9476,63.9624,54837.0
2019-08-27 12:45:00,86.82,86.85,86.81,86.84,203785.0,63.9697,63.9918,63.9624,63.9845,203785.0
2019-08-27 12:50:00,86.84,86.84,86.79,86.8,106620.0,63.9845,63.9845,63.9476,63.955,106620.0
2019-08-27 12:55:00,86.8,86.82,86.79,86.79,86074.0,63.955,63.9697,63.9476,63.9476,86074.0
2019-08-27 13:00:00,86.79,86.83,86.79,86.83,23870.0,63.9476,63.9771,63.9476,63.9771,23870.0
2019-08-27 13:05:00,86.82,86.86,86.81,86.84,178018.0,63.9697,63.9992,63.9624,63.9845,178018.0
2019-08-27 13:10:00,86.84,86.84,86.81,86.83,211585.0,63.9845,63.9845,63.9624,63.9771,211585.0
2019-08-27 13:15:00,86.82,86.85,86.81,86.84,45712.0,63.9697,63.9918,63.9624,63.9845,45712.0
2019-08-27 13:20:00,86.84,86.88,86.84,86.88,80956.0,63.9845,64.0139,63.9845,64.0139,80956.0
2019-08-27 13:25:00,86.88,86.93,86.88,86.92,188505.0,64.0139,64.0508,64.0139,64.0434,188505.0
2019-08-27 13:30:00,86.92,86.94,86.9,86.92,335014.0,64.0434,64.0581,64.0287,64.0434,335014.0
2019-08-27 13:35:00,86.92,86.98,86.92,86.94,109638.0,64.0434,64.0876,64.0434,64.0581,109638.0
2019-08-27 13:40:00,86.94,86.96,86.94,86.95,48966.0,64.0581,64.0729,64.0581,64.0655,48966.0
2019-08-27 13:45:00,86.95,86.95,86.93,86.94,71923.0,64.0655,64.0655,64.0508,64.0581,71923.0
2019-08-27 13:50:00,86.94,86.95,86.92,86.92,87333.0,64.0581,64.0655,64.0434,64.0434,87333.0
2019-08-27 13:55:00,86.92,86.94,86.91,86.94,118151.0,64.0434,64.0581,64.036,64.0581,118151.0
2019-08-27 14:00:00,86.94,86.97,86.93,86.93,81165.0,64.0581,64.0803,64.0508,64.0508,81165.0
2019-08-27 14:05:00,86.93,86.95,86.91,86.91,59029.0,64.0508,64.0655,64.036,64.036,59029.0
2019-08-27 14:10:00,86.91,86.92,86.88,86.89,30607.0,64.036,64.0434,64.0139,64.0213,30607.0
2019-08-27 14:15:00,86.89,86.91,86.88,86.91,31930.0,64.0213,64.036,64.0139,64.036,31930.0
2019-08-27 14:20:00,86.91,86.92,86.9,86.91,29248.0,64.036,64.0434,64.0287,64.036,29248.0
2019-08-27 14:25:00,86.92,86.92,86.9,86.92,51786.0,64.0434,64.0434,64.0287,64.0434,51786.0
2019-08-27 14:30:00,86.92,86.92,86.89,86.91,65018.0,64.0434,64.0434,64.0213,64.036,65018.0
2019-08-27 14:35:00,86.91,86.92,86.9,86.92,64556.0,64.036,64.0434,64.0287,64.0434,64556.0
2019-08-27 14:40:00,86.92,86.93,86.89,86.92,89783.0,64.0434,64.0508,64.0213,64.0434,89783.0
2019-08-27 14:45:00,86.92,86.93,86.89,86.93,64552.0,64.0434,64.0508,64.0213,64.0508,64552.0
2019-08-27 14:50:00,86.93,86.98,86.92,86.98,106406.0,64.0508,64.0876,64.0434,64.0876,106406.0
2019-08-27 14:55:00,86.97,86.98,86.95,86.95,80409.0,64.0803,64.0876,64.0655,64.0655,80409.0
2019-08-27 15:00:00,86.96,87.0,86.95,87.0,136399.0,64.0729,64.1024,64.0655,64.1024,136399.0
2019-08-27 15:05:00,87.0,87.01,86.98,86.99,245582.0,64.1024,64.1097,64.0876,64.095,245582.0
2019-08-27 15:10:00,86.99,86.99,86.94,86.96,95844.0,64.095,64.095,64.0581,64.0729,95844.0
2019-08-27 15:15:00,86.96,86.97,86.94,86.96,37677.0,64.0729,64.0803,64.0581,64.0729,37677.0
2019-08-27 15:20:00,86.95,86.96,86.91,86.94,108269.0,64.0655,64.0729,64.036,64.0581,108269.0
2019-08-27 15:25:00,86.94,86.95,86.92,86.92,35338.0,64.0581,64.0655,64.0434,64.0434,35338.0
2019-08-27 15:30:00,86.92,86.93,86.91,86.92,236226.0,64.0434,64.0508,64.036,64.0434,236226.0
2019-08-27 15:35:00,86.92,86.95,86.91,86.95,142053.0,64.0434,64.0655,64.036,64.0655,142053.0
2019-08-27 15:40:00,86.95,86.97,86.93,86.93,301965.0,64.0655,64.0803,64.0508,64.0508,301965.0
2019-08-27 15:45:00,86.93,86.97,86.93,86.96,238570.0,64.0508,64.0803,64.0508,64.0729,238570.0
2019-08-27 15:50:00,86.95,86.97,86.89,86.92,291348.0,64.0655,64.0803,64.0213,64.0434,291348.0
2019-08-27 15:55:00,86.91,86.95,86.91,86.92,759280.0,64.036,64.0655,64.036,64.0434,759280.0
2019-08-28 09:30:00,86.92,86.95,86.89,86.89,226091.0,64.0434,64.0655,64.0213,64.0213,226091.0
2019-08-28 09:35:00,86.89,86.94,86.88,86.92,388405.0,64.0213,64.0581,64.0139,64.0434,388405.0
2019-08-28 09:40:00,86.91,86.97,86.89,86.96,202954.0,64.036,64.0803,64.0213,64.0729,202954.0
2019-08-28 09:45:00,86.95,86.97,86.92,86.96,76630.0,64.0655,64.0803,64.0434,64.0729,76630.0
2019-08-28 09:50:00,86.97,87.0,86.96,86.99,138413.0,64.0803,64.1024,64.0729,64.095,138413.0
2019-08-28 09:55:00,86.99,87.04,86.99,87.01,190610.0,64.095,64.1318,64.095,64.1097,190610.0
2019-08-28 10:00:00,87.01,87.03,87.0,87.01,165251.0,64.1097,64.1245,64.1024,64.1097,165251.0
2019-08-28 10:05:00,87.01,87.06,87.0,87.05,310114.0,64.1097,64.1466,64.1024,64.1392,310114.0
2019-08-28 10:10:00,87.05,87.06,87.01,87.02,209811.0,64.1392,64.1466,64.1097,64.1171,209811.0
2019-08-28 10:15:00,87.02,87.04,86.99,86.99,133685.0,64.1171,64.1318,64.095,64.095,133685.0
2019-08-28 10:20:00,87.0,87.02,86.98,87.02,96010.0,64.1024,64.1171,64.0876,64.1171,96010.0
2019-08-28 10:25:00,87.01,87.03,87.0,87.01,64712.0,64.1097,64.1245,64.1024,64.1097,64712.0
2019-08-28 10:30:00,87.02,87.06,87.01,87.03,157355.0,64.1171,64.1466,64.1097,64.1245,157355.0
2019-08-28 10:35:00,87.04,87.08,87.03,87.07,86042.0,64.1318,64.1613,64.1245,64.1539,86042.0
2019-08-28 10:40:00,87.07,87.11,87.06,87.09,303930.0,64.1539,64.1834,64.1466,64.1687,303930.0
2019-08-28 10:45:00,87.09,87.1,87.08,87.09,53492.0,64.1687,64.176,64.1613,64.1687,53492.0
2019-08-28 10:50:00,87.09,87.11,87.08,87.11,133101.0,64.1687,64.1834,64.1613,64.1834,133101.0
2019-08-28 10:55:00,87.11,87.11,87.09,87.09,60001.0,64.1834,64.1834,64.1687,64.1687,60001.0
2019-08-28 11:00:00,87.09,87.1,87.06,87.07,68418.0,64.1687,64.176,64.1466,64.1539,68418.0
2019-08-28 11:05:00,87.08,87.09,87.06,87.07,75200.0,64.1613,64.1687,64.1466,64.1539,75200.0
2019-08-28 11:10:00,87.08,87.09,87.06,87.08,157884.0,64.1613,64.1687,64.1466,64.1613,157884.0
2019-08-28 11:15:00,87.08,87.1,87.08,87.1,95153.0,64.1613,64.176,64.1613,64.176,95153.0
2019-08-28 11:20:00,87.1,87.15,87.09,87.12,177911.0,64.176,64.2129,64.1687,64.1908,177911.0
2019-08-28 11:25:00,87.13,87.16,87.12,87.15,211875.0,64.1981,64.2202,64.1908,64.2129,211875.0
2019-08-28 11:30:00,87.15,87.17,87.15,87.16,137520.0,64.2129,64.2276,64.2129,64.2202,137520.0
2019-08-28 11:35:00,87.16,87.17,87.15,87.16,254811.0,64.2202,64.2276,64.2129,64.2202,254811.0
2019-08-28 11:40:00,87.16,87.19,87.15,87.17,155051.0,64.2202,64.2423,64.2129,64.2276,155051.0
2019-08-28 11:45:00,87.18,87.19,87.16,87.17,231610.0,64.235,64.2423,64.2202,64.2276,231610.0
2019-08-28 11:50:00,87.18,87.19,87.17,87.19,90506.0,64.235,64.2423,64.2276,64.2423,90506.0
2019-08-28 11:55:00,87.19,87.19,87.17,87.17,70127.0,64.2423,64.2423,64.2276,64.2276,70127.0
2019-08-28 12:00:00,87.17,87.18,87.16,87.17,114165.0,64.2276,64.235,64.2202,64.2276,114165.0
2019-08-28 12:05:00,87.17,87.17,87.16,87.17,8216.0,64.2276,64.2276,64.2202,64.2276,8216.0
2019-08-28 12:10:00,87.17,87.17,87.16,87.17,25244.0,64.2276,64.2276,64.2202,64.2276,25244.0
2019-08-28 12:15:00,87.17,87.17,87.16,87.16,72648.0,64.2276,64.2276,64.2202,64.2202,72648.0
2019-08-28 12:20:00,87.16,87.17,87.15,87.15,108334.0,64.2202,64.2276,64.2129,64.2129,108334.0
2019-08-28 12:25:00,87.15,87.16,87.12,87.13,33368.0,64.2129,64.2202,64.1908,64.1981,33368.0
2019-08-28 12:30:00,87.13,87.14,87.12,87.13,43368.0,64.1981,64.2055,64.1908,64.1981,43368.0
2019-08-28 12:35:00,87.13,87.13,87.1,87.1,11495.0,64.1981,64.1981,64.176,64.176,11495.0
2019-08-28 12:40:00,87.11,87.11,87.1,87.11,12353.0,64.1834,64.1834,64.176,64.1834,12353.0
2019-08-28 12:45:00,87.1,87.11,87.1,87.1,16559.0,64.176,64.1834,64.176,64.176,16559.0
2019-08-28 12:50:00,87.1,87.12,87.1,87.12,50841.0,64.176,64.1908,64.176,64.1908,50841.0
2019-08-28 12:55:00,87.11,87.13,87.11,87.13,187392.0,64.1834,64.1981,64.1834,64.1981,187392.0
2019-08-28 13:00:00,87.13,87.13,87.11,87.12,100676.0,64.1981,64.1981,64.1834,64.1908,100676.0
2019-08-28 13:05:00,87.12,87.12,87.1,87.11,75561.0,64.1908,64.1908,64.176,64.1834,75561.0
2019-08-28 13:10:00,87.1,87.1,87.06,87.06,83884.0,64.176,64.176,64.1466,64.1466,83884.0
2019-08-28 13:15:00,87.06,87.07,87.06,87.07,87544.0,64.1466,64.1539,64.1466,64.1539,87544.0
2019-08-28 13:20:00,87.07,87.08,87.06,87.06,100461.0,64.1539,64.1613,64.1466,64.1466,100461.0
2019-08-28 13:25:00,87.06,87.08,87.06,87.07,17604.0,64.1466,64.1613,64.1466,64.1539,17604.0
2019-08-28 13:30:00,87.08,87.08,87.07,87.08,52597.0,64.1613,64.1613,64.1539,64.1613,52597.0
2019-08-28 13:35:00,87.08,87.1,87.07,87.09,248114.0,64.1613,64.176,64.1539,64.1687,248114.0
2019-08-28 13:40:00,87.09,87.1,87.08,87.1,165141.0,64.1687,64.176,64.1613,64.176,165141.0
2019-08-28 13:45:00,87.1,87.1,87.08,87.09,128163.0,64.176,64.176,64.1613,64.1687,128163.0
2019-08-28 13:50:00,87.09,87.1,87.06,87.08,264797.0,64.1687,64.176,64.1466,64.1613,264797.0
2019-08-28 13:55:00,87.08,87.08,87.06,87.07,22302.0,64.1613,64.1613,64.1466,64.1539,22302.0
2019-08-28 14:00:00,87.06,87.08,87.06,87.07,23215.0,64.1466,64.1613,64.1466,64.1539,23215.0
2019-08-28 14:05:00,87.06,87.08,87.05,87.08,31512.0,64.1466,64.1613,64.1392,64.1613,31512.0
2019-08-28 14:10:00,87.08,87.08,87.06,87.06,28199.0,64.1613,64.1613,64.1466,64.1466,28199.0
2019-08-28 14:15:00,87.06,87.08,87.06,87.08,58239.0,64.1466,64.1613,64.1466,64.1613,58239.0
2019-08-28 14:20:00,87.07,87.08,87.05,87.06,45130.0,64.1539,64.1613,64.1392,64.1466,45130.0
2019-08-28 14:25:00,87.07,87.09,87.07,87.08,75814.0,64.1539,64.1687,64.1539,64.1613,75814.0
2019-08-28 14:30:00,87.08,87.11,87.08,87.1,122072.0,64.1613,64.1834,64.1613,64.176,122072.0
2019-08-28 14:35:00,87.11,87.11,87.09,87.1,79494.0,64.1834,64.1834,64.1687,64.176,79494.0
2019-08-28 14:40:00,87.09,87.1,87.08,87.09,83390.0,64.1687,64.176,64.1613,64.1687,83390.0
2019-08-28 14:45:00,87.09,87.12,87.09,87.12,118719.0,64.1687,64.1908,64.1687,64.1908,118719.0
2019-08-28 14:50:00,87.11,87.14,87.11,87.13,88701.0,64.1834,64.2055,64.1834,64.1981,88701.0
2019-08-28 14:55:00,87.13,87.13,87.11,87.13,39287.0,64.1981,64.1981,64.1834,64.1981,39287.0
2019-08-28 15:00:00,87.12,87.14,87.12,87.14,604825.0,64.1908,64.2055,64.1908,64.2055,604825.0
2019-08-28 15:05:00,87.14,87.14,87.13,87.14,27493.0,64.2055,64.2055,64.1981,64.2055,27493.0
2019-08-28 15:10:00,87.14,87.14,87.12,87.13,34299.0,64.2055,64.2055,64.1908,64.1981,34299.0
2019-08-28 15:15:00,87.13,87.14,87.12,87.14,130216.0,64.1981,64.2055,64.1908,64.2055,130216.0
2019-08-28 15:20:00,87.13,87.14,87.08,87.09,95923.0,64.1981,64.2055,64.1613,64.1687,95923.0
2019-08-28 15:25:00,87.09,87.1,87.09,87.09,50555.0,64.1687,64.176,64.1687,64.1687,50555.0
2019-08-28 15:30:00,87.1,87.1,87.07,87.09,82610.0,64.176,64.176,64.1539,64.1687,82610.0
2019-08-28 15:35:00,87.09,87.12,87.09,87.12,236569.0,64.1687,64.1908,64.1687,64.1908,236569.0
2019-08-28 15:40:00,87.11,87.12,87.1,87.1,61227.0,64.1834,64.1908,64.176,64.176,61227.0
2019-08-28 15:45:00,87.11,87.12,87.1,87.11,94388.0,64.1834,64.1908,64.176,64.1834,94388.0
2019-08-28 15:50:00,87.12,87.13,87.11,87.13,402642.0,64.1908,64.1981,64.1834,64.1981,402642.0
2019-08-28 15:55:00,87.13,87.14,87.1,87.14,1132597.0,64.1981,64.2055,64.176,64.2055,1132597.0
2019-08-29 09:30:00,87.37,87.4,87.32,87.39,189698.0,64.375,64.3971,64.3381,64.3897,189698.0
2019-08-29 09:35:00,87.39,87.4,87.36,87.37,107656.0,64.3897,64.3971,64.3676,64.375,107656.0
2019-08-29 09:40:00,87.37,87.38,87.33,87.37,367304.0,64.375,64.3823,64.3455,64.375,367304.0
2019-08-29 09:45:00,87.36,87.39,87.36,87.38,98840.0,64.3676,64.3897,64.3676,64.3823,98840.0
2019-08-29 09:50:00,87.38,87.4,87.37,87.39,76252.0,64.3823,64.3971,64.375,64.3897,76252.0
2019-08-29 09:55:00,87.39,87.4,87.38,87.39,176040.0,64.3897,64.3971,64.3823,64.3897,176040.0
2019-08-29 10:00:00,87.39,87.39,87.35,87.35,110931.0,64.3897,64.3897,64.3602,64.3602,110931.0
2019-08-29 10:05:00,87.35,87.39,87.35,87.39,758098.0,64.3602,64.3897,64.3602,64.3897,758098.0
2019-08-29 10:10:00,87.39,87.39,87.35,87.37,197017.0,64.3897,64.3897,64.3602,64.375,197017.0
2019-08-29 10:15:00,87.38,87.4,87.37,87.39,95727.0,64.3823,64.3971,64.375,64.3897,95727.0
2019-08-29 10:20:00,87.39,87.41,87.38,87.4,258858.0,64.3897,64.4044,64.3823,64.3971,258858.0
2019-08-29 10:25:00,87.4,87.4,87.38,87.39,74183.0,64.3971,64.3971,64.3823,64.3897,74183.0
2019-08-29 10:30:00,87.38,87.39,87.36,87.37,105519.0,64.3823,64.3897,64.3676,64.375,105519.0
2019-08-29 10:35:00,87.37,87.37,87.19,87.26,570577.0,64.375,64.375,64.2423,64.2939,570577.0
2019-08-29 10:40:00,87.27,87.36,87.25,87.34,377559.0,64.3013,64.3676,64.2866,64.3529,377559.0
2019-08-29 10:45:00,87.34,87.35,87.29,87.31,113933.0,64.3529,64.3602,64.316,64.3308,113933.0
2019-08-29 10:50:00,87.31,87.34,87.3,87.34,97145.0,64.3308,64.3529,64.3234,64.3529,97145.0
2019-08-29 10:55:00,87.34,87.34,87.31,87.33,61214.0,64.3529,64.3529,64.3308,64.3455,61214.0
2019-08-29 11:00:00,87.34,87.34,87.3,87.3,69573.0,64.3529,64.3529,64.3234,64.3234,69573.0
2019-08-29 11:05:00,87.31,87.34,87.3,87.33,841266.0,64.3308,64.3529,64.3234,64.3455,841266.0
2019-08-29 11:10:00,87.33,87.36,87.32,87.36,90227.0,64.3455,64.3676,64.3381,64.3676,90227.0
2019-08-29 11:15:00,87.36,87.37,87.34,87.36,50504.0,64.3676,64.375,64.3529,64.3676,50504.0
2019-08-29 11:20:00,87.35,87.37,87.34,87.36,48627.0,64.3602,64.375,64.3529,64.3676,48627.0
2019-08-29 11:25:00,87.37,87.37,87.36,87.36,35081.0,64.375,64.375,64.3676,64.3676,35081.0
2019-08-29 11:30:00,87.37,87.38,87.35,87.38,84388.0,64.375,64.3823,64.3602,64.3823,84388.0
2019-08-29 11:35:00,87.38,87.39,87.36,87.37,130072.0,64.3823,64.3897,64.3676,64.375,130072.0
2019-08-29 11:40:00,87.37,87.37,87.36,87.37,21393.0,64.375,64.375,64.3676,64.375,21393.0
2019-08-29 11:45:00,87.37,87.38,87.36,87.38,67410.0,64.375,64.3823,64.3676,64.3823,67410.0
2019-08-29 11:50:00,87.38,87.38,87.36,87.37,34831.0,64.3823,64.3823,64.3676,64.375,34831.0
2019-08-29 11:55:00,87.37,87.37,87.34,87.34,100843.0,64.375,64.375,64.3529,64.3529,100843.0
2019-08-29 12:00:00,87.34,87.35,87.32,87.34,486097.0,64.3529,64.3602,64.3381,64.3529,486097.0
2019-08-29 12:05:00,87.34,87.34,87.32,87.33,156515.0,64.3529,64.3529,64.3381,64.3455,156515.0
2019-08-29 12:10:00,87.33,87.33,87.31,87.31,52374.0,64.3455,64.3455,64.3308,64.3308,52374.0
2019-08-29 12:15:00,87.31,87.32,87.3,87.31,35837.0,64.3308,64.3381,64.3234,64.3308,35837.0
2019-08-29 12:20:00,87.3,87.32,87.3,87.31,316503.0,64.3234,64.3381,64.3234,64.3308,316503.0
2019-08-29 12:25:00,87.31,87.32,87.31,87.31,161116.0,64.3308,64.3381,64.3308,64.3308,161116.0
2019-08-29 12:30:00,87.31,87.32,87.3,87.31,97802.0,64.3308,64.3381,64.3234,64.3308,97802.0
2019-08-29 12:35:00,87.31,87.33,87.3,87.33,113913.0,64.3308,64.3455,64.3234,64.3455,113913.0
2019-08-29 12:40:00,87.33,87.33,87.32,87.32,104843.0,64.3455,64.3455,64.3381,64.3381,104843.0
2019-08-29 12:45:00,87.32,87.32,87.29,87.3,267463.0,64.3381,64.3381,64.316,64.3234,267463.0
2019-08-29 12:50:00,87.3,87.31,87.28,87.31,112795.0,64.3234,64.3308,64.3087,64.3308,112795.0
2019-08-29 12:55:00,87.31,87.31,87.3,87.31,29565.0,64.3308,64.3308,64.3234,64.3308,29565.0
2019-08-29 13:00:00,87.31,87.31,87.29,87.3,89165.0,64.3308,64.3308,64.316,64.3234,89165.0
2019-08-29 13:05:00,87.29,87.3,87.26,87.28,80404.0,64.316,64.3234,64.2939,64.3087,80404.0
2019-08-29 13:10:00,87.27,87.29,87.26,87.29,34040.0,64.3013,64.316,64.2939,64.316,34040.0
2019-08-29 13:15:00,87.28,87.29,87.27,87.29,20264.0,64.3087,64.316,64.3013,64.316,20264.0
2019-08-29 13:20:00,87.29,87.29,87.28,87.29,31286.0,64.316,64.316,64.3087,64.316,31286.0
2019-08-29 13:25:00,87.28,87.3,87.28,87.3,1185724.0,64.3087,64.3234,64.3087,64.3234,1185724.0
2019-08-29 13:30:00,87.29,87.3,87.28,87.28,57588.0,64.316,64.3234,64.3087,64.3087,57588.0
2019-08-29 13:35:00,87.29,87.31,87.28,87.31,99662.0,64.316,64.3308,64.3087,64.3308,99662.0
2019-08-29 13:40:00,87.31,87.31,87.3,87.31,19831.0,64.3308,64.3308,64.3234,64.3308,19831.0
2019-08-29 13:45:00,87.3,87.31,87.3,87.31,14900.0,64.3234,64.3308,64.3234,64.3308,14900.0
2019-08-29 13:50:00,87.31,87.32,87.3,87.31,58504.0,64.3308,64.3381,64.3234,64.3308,58504.0
2019-08-29 13:55:00,87.32,87.32,87.3,87.31,41963.0,64.3381,64.3381,64.3234,64.3308,41963.0
2019-08-29 14:00:00,87.31,87.33,87.3,87.32,90068.0,64.3308,64.3455,64.3234,64.3381,90068.0
2019-08-29 14:05:00,87.32,87.32,87.31,87.32,15330.0,64.3381,64.3381,64.3308,64.3381,15330.0
2019-08-29 14:10:00,87.32,87.32,87.31,87.31,27524.0,64.3381,64.3381,64.3308,64.3308,27524.0
2019-08-29 14:15:00,87.31,87.32,87.27,87.28,105406.0,64.3308,64.3381,64.3013,64.3087,105406.0
2019-08-29 14:20:00,87.29,87.3,87.27,87.3,73026.0,64.316,64.3234,64.3013,64.3234,73026.0
2019-08-29 14:25:00,87.3,87.31,87.29,87.31,20837.0,64.3234,64.3308,64.316,64.3308,20837.0
2019-08-29 14:30:00,87.31,87.31,87.27,87.27,29108.0,64.3308,64.3308,64.3013,64.3013,29108.0
2019-08-29 14:35:00,87.28,87.28,87.27,87.27,16984.0,64.3087,64.3087,64.3013,64.3013,16984.0
2019-08-29 14:40:00,87.27,87.28,87.26,87.26,44699.0,64.3013,64.3087,64.2939,64.2939,44699.0
2019-08-29 14:45:00,87.26,87.26,87.23,87.25,36624.0,64.2939,64.2939,64.2718,64.2866,36624.0
2019-08-29 14:50:00,87.25,87.25,87.22,87.22,470453.0,64.2866,64.2866,64.2645,64.2645,470453.0
2019-08-29 14:55:00,87.22,87.22,87.2,87.21,46946.0,64.2645,64.2645,64.2497,64.2571,46946.0
2019-08-29 15:00:00,87.21,87.22,87.19,87.22,57374.0,64.2571,64.2645,64.2423,64.2645,57374.0
2019-08-29 15:05:00,87.21,87.23,87.2,87.22,205251.0,64.2571,64.2718,64.2497,64.2645,205251.0
2019-08-29 15:10:00,87.22,87.22,87.21,87.22,557247.0,64.2645,64.2645,64.2571,64.2645,557247.0
2019-08-29 15:15:00,87.21,87.24,87.21,87.24,270888.0,64.2571,64.2792,64.2571,64.2792,270888.0
2019-08-29 15:20:00,87.23,87.24,87.22,87.22,226745.0,64.2718,64.2792,64.2645,64.2645,226745.0
2019-08-29 15:25:00,87.23,87.23,87.21,87.22,148848.0,64.2718,64.2718,64.2571,64.2645,148848.0
2019-08-29 15:30:00,87.22,87.24,87.21,87.23,175910.0,64.2645,64.2792,64.2571,64.2718,175910.0
2019-08-29 15:35:00,87.23,87.23,87.22,87.23,75224.0,64.2718,64.2718,64.2645,64.2718,75224.0
2019-08-29 15:40:00,87.23,87.25,87.22,87.23,360069.0,64.2718,64.2866,64.2645,64.2718,360069.0
2019-08-29 15:45:00,87.23,87.25,87.23,87.25,340309.0,64.2718,64.2866,64.2718,64.2866,340309.0
2019-08-29 15:50:00,87.24,87.25,87.23,87.23,314312.0,64.2792,64.2866,64.2718,64.2718,314312.0
2019-08-29 15:55:00,87.23,87.24,87.22,87.23,1417644.0,64.2718,64.2792,64.2645,64.2718,1417644.0
2019-08-30 09:30:00,87.38,87.39,87.27,87.28,74594.0,64.3823,64.3897,64.3013,64.3087,74594.0
2019-08-30 09:35:00,87.28,87.29,87.24,87.26,228490.0,64.3087,64.316,64.2792,64.2939,228490.0
2019-08-30 09:40:00,87.26,87.26,87.21,87.22,136925.0,64.2939,64.2939,64.2571,64.2645,136925.0
2019-08-30 09:45:00,87.22,87.23,87.21,87.23,97687.0,64.2645,64.2718,64.2571,64.2718,97687.0
2019-08-30 09:50:00,87.22,87.23,87.21,87.23,146764.0,64.2645,64.2718,64.2571,64.2718,146764.0
2019-08-30 09:55:00,87.23,87.23,87.19,87.21,192528.0,64.2718,64.2718,64.2423,64.2571,192528.0
2019-08-30 10:00:00,87.2,87.26,87.2,87.24,1054044.0,64.2497,64.2939,64.2497,64.2792,1054044.0
2019-08-30 10:05:00,87.24,87.25,87.23,87.25,48183.0,64.2792,64.2866,64.2718,64.2866,48183.0
2019-08-30 10:10:00,87.25,87.25,87.19,87.2,229250.0,64.2866,64.2866,64.2423,64.2497,229250.0
2019-08-30 10:15:00,87.2,87.21,87.18,87.19,181600.0,64.2497,64.2571,64.235,64.2423,181600.0
2019-08-30 10:20:00,87.19,87.19,87.15,87.17,126204.0,64.2423,64.2423,64.2129,64.2276,126204.0
2019-08-30 10:25:00,87.18,87.2,87.17,87.18,926890.0,64.235,64.2497,64.2276,64.235,926890.0
2019-08-30 10:30:00,87.19,87.21,87.18,87.2,169690.0,64.2423,64.2571,64.235,64.2497,169690.0
2019-08-30 10:35:00,87.19,87.21,87.18,87.2,101716.0,64.2423,64.2571,64.235,64.2497,101716.0
2019-08-30 10:40:00,87.2,87.21,87.18,87.19,128986.0,64.2497,64.2571,64.235,64.2423,128986.0
2019-08-30 10:45:00,87.19,87.21,87.17,87.21,85890.0,64.2423,64.2571,64.2276,64.2571,85890.0
2019-08-30 10:50:00,87.21,87.21,87.18,87.2,47429.0,64.2571,64.2571,64.235,64.2497,47429.0
2019-08-30 10:55:00,87.2,87.21,87.18,87.19,40508.0,64.2497,64.2571,64.235,64.2423,40508.0
2019-08-30 11:00:00,87.18,87.19,87.11,87.11,310690.0,64.235,64.2423,64.1834,64.1834,310690.0
2019-08-30 11:05:00,87.11,87.14,87.11,87.13,64789.0,64.1834,64.2055,64.1834,64.1981,64789.0
2019-08-30 11:10:00,87.12,87.13,87.04,87.07,89269.0,64.1908,64.1981,64.1318,64.1539,89269.0
2019-08-30 11:15:00,87.07,87.08,87.02,87.04,93167.0,64.1539,64.1613,64.1171,64.1318,93167.0
2019-08-30 11:20:00,87.03,87.03,87.0,87.01,224779.0,64.1245,64.1245,64.1024,64.1097,224779.0
2019-08-30 11:25:00,87.01,87.04,86.99,87.04,114472.0,64.1097,64.1318,64.095,64.1318,114472.0
2019-08-30 11:30:00,87.04,87.09,87.04,87.09,341733.0,64.1318,64.1687,64.1318,64.1687,341733.0
2019-08-30 11:35:00,87.08,87.09,87.04,87.05,119910.0,64.1613,64.1687,64.1318,64.1392,119910.0
2019-08-30 11:40:00,87.05,87.06,87.04,87.06,41418.0,64.1392,64.1466,64.1318,64.1466,41418.0
2019-08-30 11:45:00,87.06,87.11,87.05,87.1,125086.0,64.1466,64.1834,64.1392,64.176,125086.0
2019-08-30 11:50:00,87.1,87.11,87.05,87.05,271442.0,64.176,64.1834,64.1392,64.1392,271442.0
2019-08-30 11:55:00,87.05,87.07,87.04,87.06,93312.0,64.1392,64.1539,64.1318,64.1466,93312.0
2019-08-30 12:00:00,87.06,87.07,87.05,87.06,42584.0,64.1466,64.1539,64.1392,64.1466,42584.0
2019-08-30 12:05:00,87.06,87.08,87.02,87.04,125835.0,64.1466,64.1613,64.1171,64.1318,125835.0
2019-08-30 12:10:00,87.04,87.07,87.03,87.06,59983.0,64.1318,64.1539,64.1245,64.1466,59983.0
2019-08-30 12:15:00,87.06,87.07,87.04,87.06,85833.0,64.1466,64.1539,64.1318,64.1466,85833.0
2019-08-30 12:20:00,87.06,87.07,87.04,87.04,40222.0,64.1466,64.1539,64.1318,64.1318,40222.0
2019-08-30 12:25:00,87.05,87.07,87.04,87.06,45087.0,64.1392,64.1539,64.1318,64.1466,45087.0
2019-08-30 12:30:00,87.06,87.07,87.04,87.07,95907.0,64.1466,64.1539,64.1318,64.1539,95907.0
2019-08-30 12:35:00,87.06,87.08,87.06,87.06,134195.0,64.1466,64.1613,64.1466,64.1466,134195.0
2019-08-30 12:40:00,87.07,87.09,87.06,87.08,87311.0,64.1539,64.1687,64.1466,64.1613,87311.0
2019-08-30 12:45:00,87.08,87.08,87.06,87.07,55471.0,64.1613,64.1613,64.1466,64.1539,55471.0
2019-08-30 12:50:00,87.07,87.1,87.05,87.09,72594.0,64.1539,64.176,64.1392,64.1687,72594.0
2019-08-30 12:55:00,87.09,87.1,87.06,87.06,68419.0,64.1687,64.176,64.1466,64.1466,68419.0
2019-08-30 13:00:00,87.07,87.09,87.05,87.06,52576.0,64.1539,64.1687,64.1392,64.1466,52576.0
2019-08-30 13:05:00,87.06,87.06,87.02,87.05,90298.0,64.1466,64.1466,64.1171,64.1392,90298.0
2019-08-30 13:10:00,87.05,87.05,87.03,87.03,28226.0,64.1392,64.1392,64.1245,64.1245,28226.0
2019-08-30 13:15:00,87.03,87.04,87.02,87.03,93268.0,64.1245,64.1318,64.1171,64.1245,93268.0
2019-08-30 13:20:00,87.04,87.05,87.01,87.02,101446.0,64.1318,64.1392,64.1097,64.1171,101446.0
2019-08-30 13:25:00,87.02,87.05,87.01,87.02,246172.0,64.1171,64.1392,64.1097,64.1171,246172.0
2019-08-30 13:30:00,87.02,87.02,87.0,87.0,161823.0,64.1171,64.1171,64.1024,64.1024,161823.0
2019-08-30 13:35:00,87.01,87.01,86.98,86.98,42045.0,64.1097,64.1097,64.0876,64.0876,42045.0
2019-08-30 13:40:00,86.98,87.0,86.97,86.98,207655.0,64.0876,64.1024,64.0803,64.0876,207655.0
2019-08-30 13:45:00,86.99,87.03,86.98,87.03,74687.0,64.095,64.1245,64.0876,64.1245,74687.0
2019-08-30 13:50:00,87.03,87.05,87.02,87.02,127434.0,64.1245,64.1392,64.1171,64.1171,127434.0
2019-08-30 13:55:00,87.03,87.06,87.02,87.05,53933.0,64.1245,64.1466,64.1171,64.1392,53933.0
2019-08-30 14:00:00,87.05,87.07,87.05,87.06,39180.0,64.1392,64.1539,64.1392,64.1466,39180.0
2019-08-30 14:05:00,87.06,87.08,87.05,87.08,60580.0,64.1466,64.1613,64.1392,64.1613,60580.0
2019-08-30 14:10:00,87.08,87.09,87.07,87.09,42253.0,64.1613,64.1687,64.1539,64.1687,42253.0
2019-08-30 14:15:00,87.09,87.1,87.07,87.1,82631.0,64.1687,64.176,64.1539,64.176,82631.0
2019-08-30 14:20:00,87.1,87.11,87.09,87.11,53244.0,64.176,64.1834,64.1687,64.1834,53244.0
2019-08-30 14:25:00,87.11,87.12,87.1,87.12,47622.0,64.1834,64.1908,64.176,64.1908,47622.0
2019-08-30 14:30:00,87.12,87.13,87.1,87.13,322082.0,64.1908,64.1981,64.176,64.1981,322082.0
2019-08-30 14:35:00,87.13,87.13,87.08,87.09,104441.0,64.1981,64.1981,64.1613,64.1687,104441.0
2019-08-30 14:40:00,87.09,87.1,87.05,87.09,61901.0,64.1687,64.176,64.1392,64.1687,61901.0
2019-08-30 14:45:00,87.09,87.1,87.06,87.07,86554.0,64.1687,64.176,64.1466,64.1539,86554.0
2019-08-30 14:50:00,87.07,87.08,87.05,87.07,55078.0,64.1539,64.1613,64.1392,64.1539,55078.0
2019-08-30 14:55:00,87.07,87.09,87.07,87.08,55320.0,64.1539,64.1687,64.1539,64.1613,55320.0
2019-08-30 15:00:00,87.09,87.09,87.04,87.07,140505.0,64.1687,64.1687,64.1318,64.1539,140505.0
2019-08-30 15:05:00,87.08,87.08,87.07,87.08,48076.0,64.1613,64.1613,64.1539,64.1613,48076.0
2019-08-30 15:10:00,87.08,87.08,87.04,87.06,185911.0,64.1613,64.1613,64.1318,64.1466,185911.0
2019-08-30 15:15:00,87.06,87.07,87.03,87.04,97098.0,64.1466,64.1539,64.1245,64.1318,97098.0
2019-08-30 15:20:00,87.05,87.09,87.04,87.09,157073.0,64.1392,64.1687,64.1318,64.1687,157073.0
2019-08-30 15:25:00,87.09,87.13,87.08,87.11,155120.0,64.1687,64.1981,64.1613,64.1834,155120.0
2019-08-30 15:30:00,87.11,87.13,87.11,87.13,118698.0,64.1834,64.1981,64.1834,64.1981,118698.0
2019-08-30 15:35:00,87.13,87.14,87.09,87.11,281588.0,64.1981,64.2055,64.1687,64.1834,281588.0
2019-08-30 15:40:00,87.11,87.12,87.08,87.12,173832.0,64.1834,64.1908,64.1613,64.1908,173832.0
2019-08-30 15:45:00,87.12,87.14,87.1,87.11,286123.0,64.1908,64.2055,64.176,64.1834,286123.0
2019-08-30 15:50:00,87.11,87.16,87.1,87.15,326311.0,64.1834,64.2202,64.176,64.2129,326311.0
2019-08-30 15:55:00,87.16,87.18,87.14,87.15,408797.0,64.2202,64.235,64.2055,64.2129,408797.0
2019-09-03 09:30:00,86.64,86.72,86.61,86.62,165338.0,64.1108,64.17,64.0886,64.096,165338.0
2019-09-03 09:35:00,86.62,86.65,86.59,86.62,216915.0,64.096,64.1182,64.0738,64.096,216915.0
2019-09-03 09:40:00,86.62,86.62,86.59,86.62,189322.0,64.096,64.096,64.0738,64.096,189322.0
2019-09-03 09:45:00,86.62,86.62,86.54,86.56,59437.0,64.096,64.096,64.0368,64.0516,59437.0
2019-09-03 09:50:00,86.57,86.61,86.54,86.61,1244374.0,64.059,64.0886,64.0368,64.0886,1244374.0
2019-09-03 09:55:00,86.61,86.61,86.58,86.58,120688.0,64.0886,64.0886,64.0664,64.0664,120688.0
2019-09-03 10:00:00,86.58,86.58,86.48,86.5,243963.0,64.0664,64.0664,63.9924,64.0072,243963.0
2019-09-03 10:05:00,86.5,86.51,86.46,86.48,629036.0,64.0072,64.0146,63.9776,63.9924,629036.0
2019-09-03 10:10:00,86.48,86.5,86.45,86.45,206235.0,63.9924,64.0072,63.9702,63.9702,206235.0
2019-09-03 10:15:00,86.45,86.47,86.44,86.45,252930.0,63.9702,63.985,63.9628,63.9702,252930.0
2019-09-03 10:20:00,86.45,86.46,86.45,86.46,205459.0,63.9702,63.9776,63.9702,63.9776,205459.0
2019-09-03 10:25:00,86.45,86.49,86.43,86.49,306593.0,63.9702,63.9998,63.9554,63.9998,306593.0
2019-09-03 10:30:00,86.48,86.49,86.43,86.45,1416402.0,63.9924,63.9998,63.9554,63.9702,1416402.0
2019-09-03 10:35:00,86.45,86.46,86.43,86.45,178236.0,63.9702,63.9776,63.9554,63.9702,178236.0
2019-09-03 10:40:00,86.45,86.5,86.44,86.47,592488.0,63.9702,64.0072,63.9628,63.985,592488.0
2019-09-03 10:45:00,86.47,86.48,86.45,86.48,277231.0,63.985,63.9924,63.9702,63.9924,277231.0
2019-09-03 10:50:00,86.48,86.5,86.47,86.5,87838.0,63.9924,64.0072,63.985,64.0072,87838.0
2019-09-03 10:55:00,86.5,86.5,86.47,86.49,455274.0,64.0072,64.0072,63.985,63.9998,455274.0
2019-09-03 11:00:00,86.48,86.49,86.45,86.45,655044.0,63.9924,63.9998,63.9702,63.9702,655044.0
2019-09-03 11:05:00,86.45,86.47,86.44,86.45,173119.0,63.9702,63.985,63.9628,63.9702,173119.0
2019-09-03 11:10:00,86.45,86.45,86.39,86.4,285386.0,63.9702,63.9702,63.9258,63.9332,285386.0
2019-09-03 11:15:00,86.4,86.44,86.39,86.44,217358.0,63.9332,63.9628,63.9258,63.9628,217358.0
2019-09-03 11:20:00,86.44,86.47,86.43,86.47,209859.0,63.9628,63.985,63.9554,63.985,209859.0
2019-09-03 11:25:00,86.47,86.5,86.46,86.49,446952.0,63.985,64.0072,63.9776,63.9998,446952.0
2019-09-03 11:30:00,86.49,86.53,86.47,86.5,194119.0,63.9998,64.0294,63.985,64.0072,194119.0
2019-09-03 11:35:00,86.5,86.52,86.49,86.51,365174.0,64.0072,64.022,63.9998,64.0146,365174.0
2019-09-03 11:40:00,86.51,86.51,86.49,86.5,26114.0,64.0146,64.0146,63.9998,64.0072,26114.0
2019-09-03 11:45:00,86.49,86.53,86.48,86.53,199590.0,63.9998,64.0294,63.9924,64.0294,199590.0
2019-09-03 11:50:00,86.53,86.53,86.51,86.53,87534.0,64.0294,64.0294,64.0146,64.0294,87534.0
2019-09-03 11:55:00,86.53,86.53,86.51,86.53,39172.0,64.0294,64.0294,64.0146,64.0294,39172.0
2019-09-03 12:00:00,86.53,86.53,86.52,86.53,29370.0,64.0294,64.0294,64.022,64.0294,29370.0
2019-09-03 12:05:00,86.52,86.53,86.51,86.51,73190.0,64.022,64.0294,64.0146,64.0146,73190.0
2019-09-03 12:10:00,86.51,86.52,86.51,86.52,15323.0,64.0146,64.022,64.0146,64.022,15323.0
2019-09-03 12:15:00,86.52,86.53,86.51,86.53,63507.0,64.022,64.0294,64.0146,64.0294,63507.0
2019-09-03 12:20:00,86.53,86.54,86.5,86.51,120164.0,64.0294,64.0368,64.0072,64.0146,120164.0
2019-09-03 12:25:00,86.51,86.52,86.49,86.52,122560.0,64.0146,64.022,63.9998,64.022,122560.0
2019-09-03 12:30:00,86.52,86.52,86.5,86.52,59990.0,64.022,64.022,64.0072,64.022,59990.0
2019-09-03 12:35:00,86.52,86.54,86.5,86.54,212873.0,64.022,64.0368,64.0072,64.0368,212873.0
2019-09-03 12:40:00,86.54,86.55,86.53,86.54,58785.0,64.0368,64.0442,64.0294,64.0368,58785.0
2019-09-03 12:45:00,86.53,86.57,86.53,86.56,170851.0,64.0294,64.059,64.0294,64.0516,170851.0
2019-09-03 12:50:00,86.56,86.56,86.52,86.53,28673.0,64.0516,64.0516,64.022,64.0294,28673.0
2019-09-03 12:55:00,86.53,86.54,86.52,86.54,44977.0,64.0294,64.0368,64.022,64.0368,44977.0
2019-09-03 13:00:00,86.54,86.56,86.54,86.56,89593.0,64.0368,64.0516,64.0368,64.0516,89593.0
2019-09-03 13:05:00,86.56,86.56,86.54,86.55,216294.0,64.0516,64.0516,64.0368,64.0442,216294.0
2019-09-03 13:10:00,86.55,86.55,86.53,86.55,123262.0,64.0442,64.0442,64.0294,64.0442,123262.0
2019-09-03 13:15:00,86.54,86.55,86.53,86.54,43601.0,64.0368,64.0442,64.0294,64.0368,43601.0
2019-09-03 13:20:00,86.54,86.54,86.52,86.53,35296.0,64.0368,64.0368,64.022,64.0294,35296.0
2019-09-03 13:25:00,86.53,86.54,86.52,86.54,29181.0,64.0294,64.0368,64.022,64.0368,29181.0
2019-09-03 13:30:00,86.54,86.54,86.51,86.51,29529.0,64.0368,64.0368,64.0146,64.0146,29529.0
2019-09-03 13:35:00,86.52,86.53,86.51,86.53,59074.0,64.022,64.0294,64.0146,64.0294,59074.0
2019-09-03 13:40:00,86.53,86.53,86.51,86.52,96249.0,64.0294,64.0294,64.0146,64.022,96249.0
2019-09-03 13:45:00,86.53,86.53,86.51,86.52,45627.0,64.0294,64.0294,64.0146,64.022,45627.0
2019-09-03 13:50:00,86.52,86.53,86.51,86.51,254968.0,64.022,64.0294,64.0146,64.0146,254968.0
2019-09-03 13:55:00,86.51,86.52,86.51,86.52,139225.0,64.0146,64.022,64.0146,64.022,139225.0
2019-09-03 14:00:00,86.52,86.54,86.51,86.53,325730.0,64.022,64.0368,64.0146,64.0294,325730.0
2019-09-03 14:05:00,86.53,86.54,86.52,86.53,36889.0,64.0294,64.0368,64.022,64.0294,36889.0
2019-09-03 14:10:00,86.53,86.54,86.52,86.54,26999.0,64.0294,64.0368,64.022,64.0368,26999.0
2019-09-03 14:15:00,86.53,86.54,86.52,86.53,82999.0,64.0294,64.0368,64.022,64.0294,82999.0
2019-09-03 14:20:00,86.53,86.54,86.52,86.52,52188.0,64.0294,64.0368,64.022,64.022,52188.0
2019-09-03 14:25:00,86.53,86.54,86.52,86.54,43026.0,64.0294,64.0368,64.022,64.0368,43026.0
2019-09-03 14:30:00,86.54,86.55,86.53,86.54,73772.0,64.0368,64.0442,64.0294,64.0368,73772.0
2019-09-03 14:35:00,86.54,86.54,86.53,86.54,18438.0,64.0368,64.0368,64.0294,64.0368,18438.0
2019-09-03 14:40:00,86.54,86.54,86.53,86.54,28748.0,64.0368,64.0368,64.0294,64.0368,28748.0
2019-09-03 14:45:00,86.54,86.54,86.53,86.54,36219.0,64.0368,64.0368,64.0294,64.0368,36219.0
2019-09-03 14:50:00,86.54,86.55,86.52,86.53,89043.0,64.0368,64.0442,64.022,64.0294,89043.0
2019-09-03 14:55:00,86.53,86.53,86.52,86.53,111300.0,64.0294,64.0294,64.022,64.0294,111300.0
2019-09-03 15:00:00,86.53,86.55,86.52,86.53,204988.0,64.0294,64.0442,64.022,64.0294,204988.0
2019-09-03 15:05:00,86.53,86.53,86.51,86.53,109169.0,64.0294,64.0294,64.0146,64.0294,109169.0
2019-09-03 15:10:00,86.53,86.54,86.53,86.54,107543.0,64.0294,64.0368,64.0294,64.0368,107543.0
2019-09-03 15:15:00,86.54,86.56,86.53,86.56,206997.0,64.0368,64.0516,64.0294,64.0516,206997.0
2019-09-03 15:20:00,86.56,86.58,86.55,86.56,364352.0,64.0516,64.0664,64.0442,64.0516,364352.0
2019-09-03 15:25:00,86.57,86.57,86.55,86.56,77656.0,64.059,64.059,64.0442,64.0516,77656.0
2019-09-03 15:30:00,86.56,86.56,86.53,86.56,921966.0,64.0516,64.0516,64.0294,64.0516,921966.0
2019-09-03 15:35:00,86.56,86.56,86.55,86.56,117988.0,64.0516,64.0516,64.0442,64.0516,117988.0
2019-09-03 15:40:00,86.56,86.56,86.54,86.55,336588.0,64.0516,64.0516,64.0368,64.0442,336588.0
2019-09-03 15:45:00,86.55,86.58,86.54,86.57,577980.0,64.0442,64.0664,64.0368,64.059,577980.0
2019-09-03 15:50:00,86.57,86.58,86.57,86.58,741218.0,64.059,64.0664,64.059,64.0664,741218.0
2019-09-03 15:55:00,86.58,86.58,86.52,86.54,1016531.0,64.0664,64.0664,64.022,64.0368,1016531.0
2019-09-04 09:30:00,86.7,86.7,86.66,86.68,276957.0,64.1552,64.1552,64.1256,64.1404,276957.0
2019-09-04 09:35:00,86.68,86.68,86.62,86.64,196744.0,64.1404,64.1404,64.096,64.1108,196744.0
2019-09-04 09:40:00,86.63,86.68,86.63,86.65,220660.0,64.1034,64.1404,64.1034,64.1182,220660.0
2019-09-04 09:45:00,86.65,86.67,86.64,86.65,129908.0,64.1182,64.133,64.1108,64.1182,129908.0
2019-09-04 09:50:00,86.65,86.65,86.64,86.65,183689.0,64.1182,64.1182,64.1108,64.1182,183689.0
2019-09-04 09:55:00,86.65,86.65,86.63,86.64,108840.0,64.1182,64.1182,64.1034,64.1108,108840.0
2019-09-04 10:00:00,86.65,86.65,86.63,86.64,164569.0,64.1182,64.1182,64.1034,64.1108,164569.0
2019-09-04 10:05:00,86.64,86.65,86.62,86.62,179218.0,64.1108,64.1182,64.096,64.096,179218.0
2019-09-04 10:10:00,86.63,86.63,86.58,86.59,191301.0,64.1034,64.1034,64.0664,64.0738,191301.0
2019-09-04 10:15:00,86.59,86.61,86.59,86.61,106987.0,64.0738,64.0886,64.0738,64.0886,106987.0
2019-09-04 10:20:00,86.61,86.63,86.6,86.62,87997.0,64.0886,64.1034,64.0812,64.096,87997.0
2019-09-04 10:25:00,86.61,86.64,86.61,86.63,39721.0,64.0886,64.1108,64.0886,64.1034,39721.0
2019-09-04 10:30:00,86.62,86.64,86.61,86.63,33029.0,64.096,64.1108,64.0886,64.1034,33029.0
2019-09-04 10:35:00,86.64,86.64,86.62,86.63,61329.0,64.1108,64.1108,64.096,64.1034,61329.0
2019-09-04 10:40:00,86.62,86.63,86.61,86.62,99257.0,64.096,64.1034,64.0886,64.096,99257.0
2019-09-04 10:45:00,86.62,86.64,86.61,86.64,44590.0,64.096,64.1108,64.0886,64.1108,44590.0
2019-09-04 10:50:00,86.64,86.65,86.63,86.64,490822.0,64.1108,64.1182,64.1034,64.1108,490822.0
2019-09-04 10:55:00,86.63,86.64,86.62,86.63,81604.0,64.1034,64.1108,64.096,64.1034,81604.0
2019-09-04 11:00:00,86.64,86.65,86.63,86.63,50554.0,64.1108,64.1182,64.1034,64.1034,50554.0
2019-09-04 11:05:00,86.64,86.64,86.62,86.63,21022.0,64.1108,64.1108,64.096,64.1034,21022.0
2019-09-04 11:10:00,86.63,86.65,86.62,86.63,75024.0,64.1034,64.1182,64.096,64.1034,75024.0
2019-09-04 11:15:00,86.62,86.65,86.62,86.64,289223.0,64.096,64.1182,64.096,64.1108,289223.0
2019-09-04 11:20:00,86.65,86.66,86.64,86.65,47112.0,64.1182,64.1256,64.1108,64.1182,47112.0
2019-09-04 11:25:00,86.65,86.67,86.64,86.67,24236.0,64.1182,64.133,64.1108,64.133,24236.0
2019-09-04 11:30:00,86.67,86.68,86.65,86.68,101205.0,64.133,64.1404,64.1182,64.1404,101205.0
2019-09-04 11:35:00,86.68,86.69,86.67,86.69,97441.0,64.1404,64.1478,64.133,64.1478,97441.0
2019-09-04 11:40:00,86.68,86.71,86.68,86.7,39830.0,64.1404,64.1626,64.1404,64.1552,39830.0
2019-09-04 11:45:00,86.7,86.71,86.69,86.7,39596.0,64.1552,64.1626,64.1478,64.1552,39596.0
2019-09-04 11:50:00,86.7,86.7,86.68,86.7,34032.0,64.1552,64.1552,64.1404,64.1552,34032.0
2019-09-04 11:55:00,86.7,86.7,86.68,86.69,20250.0,64.1552,64.1552,64.1404,64.1478,20250.0
2019-09-04 12:00:00,86.7,86.71,86.69,86.71,8951.0,64.1552,64.1626,64.1478,64.1626,8951.0
2019-09-04 12:05:00,86.7,86.71,86.69,86.7,45499.0,64.1552,64.1626,64.1478,64.1552,45499.0
2019-09-04 12:10:00,86.7,86.71,86.69,86.7,32865.0,64.1552,64.1626,64.1478,64.1552,32865.0
2019-09-04 12:15:00,86.71,86.71,86.68,86.69,30338.0,64.1626,64.1626,64.1404,64.1478,30338.0
2019-09-04 12:20:00,86.69,86.7,86.68,86.69,62041.0,64.1478,64.1552,64.1404,64.1478,62041.0
2019-09-04 12:25:00,86.69,86.69,86.68,86.69,349445.0,64.1478,64.1478,64.1404,64.1478,349445.0
2019-09-04 12:30:00,86.69,86.71,86.69,86.7,52557.0,64.1478,64.1626,64.1478,64.1552,52557.0
2019-09-04 12:35:00,86.7,86.72,86.7,86.71,75705.0,64.1552,64.17,64.1552,64.1626,75705.0
2019-09-04 12:40:00,86.71,86.71,86.69,86.7,57474.0,64.1626,64.1626,64.1478,64.1552,57474.0
2019-09-04 12:45:00,86.7,86.73,86.7,86.73,46352.0,64.1552,64.1774,64.1552,64.1774,46352.0
2019-09-04 12:50:00,86.72,86.73,86.71,86.73,34169.0,64.17,64.1774,64.1626,64.1774,34169.0
2019-09-04 12:55:00,86.72,86.73,86.72,86.73,6324.0,64.17,64.1774,64.17,64.1774,6324.0
2019-09-04 13:00:00,86.73,86.74,86.72,86.73,48614.0,64.1774,64.1848,64.17,64.1774,48614.0
2019-09-04 13:05:00,86.73,86.73,86.72,86.73,45945.0,64.1774,64.1774,64.17,64.1774,45945.0
2019-09-04 13:10:00,86.73,86.73,86.71,86.72,33115.0,64.1774,64.1774,64.1626,64.17,33115.0
2019-09-04 13:15:00,86.72,86.73,86.71,86.73,40909.0,64.17,64.1774,64.1626,64.1774,40909.0
2019-09-04 13:20:00,86.73,86.73,86.72,86.73,83415.0,64.1774,64.1774,64.17,64.1774,83415.0
2019-09-04 13:25:00,86.73,86.73,86.72,86.73,52159.0,64.1774,64.1774,64.17,64.1774,52159.0
2019-09-04 13:30:00,86.73,86.74,86.72,86.73,615385.0,64.1774,64.1848,64.17,64.1774,615385.0
2019-09-04 13:35:00,86.73,86.73,86.72,86.73,67069.0,64.1774,64.1774,64.17,64.1774,67069.0
2019-09-04 13:40:00,86.73,86.73,86.71,86.73,223307.0,64.1774,64.1774,64.1626,64.1774,223307.0
2019-09-04 13:45:00,86.72,86.73,86.71,86.72,125016.0,64.17,64.1774,64.1626,64.17,125016.0
2019-09-04 13:50:00,86.72,86.72,86.71,86.72,23493.0,64.17,64.17,64.1626,64.17,23493.0
2019-09-04 13:55:00,86.71,86.72,86.7,86.7,183499.0,64.1626,64.17,64.1552,64.1552,183499.0
2019-09-04 14:00:00,86.71,86.71,86.7,86.7,268884.0,64.1626,64.1626,64.1552,64.1552,268884.0
2019-09-04 14:05:00,86.7,86.71,86.69,86.7,95812.0,64.1552,64.1626,64.1478,64.1552,95812.0
2019-09-04 14:10:00,86.69,86.69,86.67,86.69,67975.0,64.1478,64.1478,64.133,64.1478,67975.0
2019-09-04 14:15:00,86.68,86.69,86.68,86.69,63445.0,64.1404,64.1478,64.1404,64.1478,63445.0
2019-09-04 14:20:00,86.69,86.69,86.68,86.69,31713.0,64.1478,64.1478,64.1404,64.1478,31713.0
2019-09-04 14:25:00,86.69,86.71,86.68,86.7,425867.0,64.1478,64.1626,64.1404,64.1552,425867.0
2019-09-04 14:30:00,86.7,86.72,86.7,86.72,62295.0,64.1552,64.17,64.1552,64.17,62295.0
2019-09-04 14:35:00,86.72,86.72,86.71,86.72,64236.0,64.17,64.17,64.1626,64.17,64236.0
2019-09-04 14:40:00,86.72,86.74,86.71,86.73,139379.0,64.17,64.1848,64.1626,64.1774,139379.0
2019-09-04 14:45:00,86.73,86.75,86.72,86.75,571600.0,64.1774,64.1922,64.17,64.1922,571600.0
2019-09-04 14:50:00,86.74,86.74,86.72,86.73,116010.0,64.1848,64.1848,64.17,64.1774,116010.0
2019-09-04 14:55:00,86.73,86.73,86.71,86.72,32295.0,64.1774,64.1774,64.1626,64.17,32295.0
2019-09-04 15:00:00,86.72,86.73,86.71,86.73,34292.0,64.17,64.1774,64.1626,64.1774,34292.0
2019-09-04 15:05:00,86.73,86.74,86.72,86.73,43306.0,64.1774,64.1848,64.17,64.1774,43306.0
2019-09-04 15:10:00,86.73,86.75,86.72,86.75,102327.0,64.1774,64.1922,64.17,64.1922,102327.0
2019-09-04 15:15:00,86.75,86.75,86.72,86.73,209686.0,64.1922,64.1922,64.17,64.1774,209686.0
2019-09-04 15:20:00,86.73,86.73,86.71,86.72,33145.0,64.1774,64.1774,64.1626,64.17,33145.0
2019-09-04 15:25:00,86.71,86.73,86.71,86.72,59700.0,64.1626,64.1774,64.1626,64.17,59700.0
2019-09-04 15:30:00,86.72,86.74,86.71,86.72,70996.0,64.17,64.1848,64.1626,64.17,70996.0
2019-09-04 15:35:00,86.73,86.73,86.71,86.71,37693.0,64.1774,64.1774,64.1626,64.1626,37693.0
2019-09-04 15:40:00,86.72,86.72,86.71,86.72,134962.0,64.17,64.17,64.1626,64.17,134962.0
2019-09-04 15:45:00,86.72,86.74,86.71,86.73,539085.0,64.17,64.1848,64.1626,64.1774,539085.0
2019-09-04 15:50:00,86.74,86.75,86.71,86.71,845613.0,64.1848,64.1922,64.1626,64.1626,845613.0
2019-09-04 15:55:00,86.72,86.74,86.68,86.72,1609518.0,64.17,64.1848,64.1404,64.17,1609518.0
2019-09-05 09:30:00,86.85,86.91,86.78,86.88,202259.0,64.2662,64.3106,64.2144,64.2884,202259.0
2019-09-05 09:35:00,86.88,86.9,86.87,86.89,53903.0,64.2884,64.3032,64.281,64.2958,53903.0
2019-09-05 09:40:00,86.9,86.93,86.87,86.93,97683.0,64.3032,64.3254,64.281,64.3254,97683.0
2019-09-05 09:45:00,86.93,86.97,86.92,86.95,247416.0,64.3254,64.355,64.318,64.3402,247416.0
2019-09-05 09:50:00,86.95,86.97,86.94,86.97,301578.0,64.3402,64.355,64.3328,64.355,301578.0
2019-09-05 09:55:00,86.97,86.98,86.96,86.97,94503.0,64.355,64.3624,64.3476,64.355,94503.0
2019-09-05 10:00:00,86.97,87.01,86.97,87.0,461173.0,64.355,64.3846,64.355,64.3772,461173.0
2019-09-05 10:05:00,87.0,87.03,86.98,87.03,302272.0,64.3772,64.3994,64.3624,64.3994,302272.0
2019-09-05 10:10:00,87.03,87.09,87.02,87.08,371484.0,64.3994,64.4438,64.392,64.4364,371484.0
2019-09-05 10:15:00,87.08,87.1,87.06,87.1,417625.0,64.4364,64.4512,64.4216,64.4512,417625.0
2019-09-05 10:20:00,87.1,87.1,87.06,87.06,186991.0,64.4512,64.4512,64.4216,64.4216,186991.0
2019-09-05 10:25:00,87.06,87.1,87.06,87.09,557406.0,64.4216,64.4512,64.4216,64.4438,557406.0
2019-09-05 10:30:00,87.09,87.13,87.09,87.11,342663.0,64.4438,64.4734,64.4438,64.4586,342663.0
2019-09-05 10:35:00,87.12,87.12,87.09,87.09,223498.0,64.466,64.466,64.4438,64.4438,223498.0
2019-09-05 10:40:00,87.09,87.1,87.08,87.09,450875.0,64.4438,64.4512,64.4364,64.4438,450875.0
2019-09-05 10:45:00,87.09,87.1,87.05,87.06,1435116.0,64.4438,64.4512,64.4142,64.4216,1435116.0
2019-09-05 10:50:00,87.05,87.11,87.04,87.11,1408988.0,64.4142,64.4586,64.4068,64.4586,1408988.0
2019-09-05 10:55:00,87.11,87.11,87.07,87.1,702742.0,64.4586,64.4586,64.429,64.4512,702742.0
2019-09-05 11:00:00,87.1,87.12,87.07,87.09,351317.0,64.4512,64.466,64.429,64.4438,351317.0
2019-09-05 11:05:00,87.09,87.1,87.08,87.09,167016.0,64.4438,64.4512,64.4364,64.4438,167016.0
2019-09-05 11:10:00,87.09,87.1,87.08,87.1,125983.0,64.4438,64.4512,64.4364,64.4512,125983.0
2019-09-05 11:15:00,87.09,87.12,87.09,87.11,207458.0,64.4438,64.466,64.4438,64.4586,207458.0
2019-09-05 11:20:00,87.11,87.11,87.1,87.11,71281.0,64.4586,64.4586,64.4512,64.4586,71281.0
2019-09-05 11:25:00,87.11,87.12,87.1,87.12,148491.0,64.4586,64.466,64.4512,64.466,148491.0
2019-09-05 11:30:00,87.12,87.12,87.1,87.1,87646.0,64.466,64.466,64.4512,64.4512,87646.0
2019-09-05 11:35:00,87.11,87.11,87.1,87.11,75279.0,64.4586,64.4586,64.4512,64.4586,75279.0
2019-09-05 11:40:00,87.11,87.11,87.08,87.09,173481.0,64.4586,64.4586,64.4364,64.4438,173481.0
2019-09-05 11:45:00,87.08,87.09,87.06,87.06,301443.0,64.4364,64.4438,64.4216,64.4216,301443.0
2019-09-05 11:50:00,87.06,87.07,87.06,87.06,75775.0,64.4216,64.429,64.4216,64.4216,75775.0
2019-09-05 11:55:00,87.06,87.07,87.03,87.03,332406.0,64.4216,64.429,64.3994,64.3994,332406.0
2019-09-05 12:00:00,87.03,87.07,87.03,87.06,224538.0,64.3994,64.429,64.3994,64.4216,224538.0
2019-09-05 12:05:00,87.06,87.07,87.04,87.05,123163.0,64.4216,64.429,64.4068,64.4142,123163.0
2019-09-05 12:10:00,87.05,87.06,87.04,87.05,211529.0,64.4142,64.4216,64.4068,64.4142,211529.0
2019-09-05 12:15:00,87.06,87.07,87.05,87.05,197797.0,64.4216,64.429,64.4142,64.4142,197797.0
2019-09-05 12:20:00,87.05,87.05,87.01,87.02,329150.0,64.4142,64.4142,64.3846,64.392,329150.0
2019-09-05 12:25:00,87.03,87.03,87.01,87.01,151329.0,64.3994,64.3994,64.3846,64.3846,151329.0
2019-09-05 12:30:00,87.01,87.02,87.01,87.02,57133.0,64.3846,64.392,64.3846,64.392,57133.0
2019-09-05 12:35:00,87.02,87.02,86.99,87.0,160741.0,64.392,64.392,64.3698,64.3772,160741.0
2019-09-05 12:40:00,87.0,87.0,86.99,87.0,27054.0,64.3772,64.3772,64.3698,64.3772,27054.0
2019-09-05 12:45:00,86.99,87.0,86.98,86.98,52845.0,64.3698,64.3772,64.3624,64.3624,52845.0
2019-09-05 12:50:00,86.98,86.99,86.98,86.98,52166.0,64.3624,64.3698,64.3624,64.3624,52166.0
2019-09-05 12:55:00,86.98,86.99,86.98,86.98,32898.0,64.3624,64.3698,64.3624,64.3624,32898.0
2019-09-05 13:00:00,86.98,87.0,86.96,86.98,229580.0,64.3624,64.3772,64.3476,64.3624,229580.0
2019-09-05 13:05:00,86.98,86.98,86.96,86.98,104523.0,64.3624,64.3624,64.3476,64.3624,104523.0
2019-09-05 13:10:00,86.98,86.99,86.97,86.98,92565.0,64.3624,64.3698,64.355,64.3624,92565.0
2019-09-05 13:15:00,86.99,86.99,86.98,86.98,49679.0,64.3698,64.3698,64.3624,64.3624,49679.0
2019-09-05 13:20:00,86.98,86.99,86.98,86.98,39812.0,64.3624,64.3698,64.3624,64.3624,39812.0
2019-09-05 13:25:00,86.98,86.99,86.98,86.99,83246.0,64.3624,64.3698,64.3624,64.3698,83246.0
2019-09-05 13:30:00,86.99,87.0,86.98,87.0,74553.0,64.3698,64.3772,64.3624,64.3772,74553.0
2019-09-05 13:35:00,87.0,87.0,86.99,87.0,209307.0,64.3772,64.3772,64.3698,64.3772,209307.0
2019-09-05 13:40:00,87.0,87.01,86.99,87.01,82793.0,64.3772,64.3846,64.3698,64.3846,82793.0
2019-09-05 13:45:00,87.01,87.02,87.0,87.02,58368.0,64.3846,64.392,64.3772,64.392,58368.0
2019-09-05 13:50:00,87.02,87.05,87.01,87.05,234565.0,64.392,64.4142,64.3846,64.4142,234565.0
2019-09-05 13:55:00,87.05,87.07,87.04,87.07,263378.0,64.4142,64.429,64.4068,64.429,263378.0
2019-09-05 14:00:00,87.07,87.07,87.06,87.07,51065.0,64.429,64.429,64.4216,64.429,51065.0
2019-09-05 14:05:00,87.06,87.07,87.06,87.06,37178.0,64.4216,64.429,64.4216,64.4216,37178.0
2019-09-05 14:10:00,87.06,87.08,87.06,87.07,162713.0,64.4216,64.4364,64.4216,64.429,162713.0
2019-09-05 14:15:00,87.08,87.08,87.07,87.08,25428.0,64.4364,64.4364,64.429,64.4364,25428.0
2019-09-05 14:20:00,87.07,87.08,87.04,87.05,154180.0,64.429,64.4364,64.4068,64.4142,154180.0
2019-09-05 14:25:00,87.05,87.06,87.04,87.06,78093.0,64.4142,64.4216,64.4068,64.4216,78093.0
2019-09-05 14:30:00,87.06,87.06,87.04,87.06,105053.0,64.4216,64.4216,64.4068,64.4216,105053.0
2019-09-05 14:35:00,87.06,87.06,87.05,87.06,21879.0,64.4216,64.4216,64.4142,64.4216,21879.0
2019-09-05 14:40:00,87.06,87.06,87.04,87.04,120001.0,64.4216,64.4216,64.4068,64.4068,120001.0
2019-09-05 14:45:00,87.05,87.06,87.04,87.06,157382.0,64.4142,64.4216,64.4068,64.4216,157382.0
2019-09-05 14:50:00,87.06,87.06,87.05,87.06,101019.0,64.4216,64.4216,64.4142,64.4216,101019.0
2019-09-05 14:55:00,87.05,87.07,87.05,87.07,125667.0,64.4142,64.429,64.4142,64.429,125667.0
2019-09-05 15:00:00,87.07,87.08,87.06,87.08,115659.0,64.429,64.4364,64.4216,64.4364,115659.0
2019-09-05 15:05:00,87.08,87.08,87.07,87.08,68565.0,64.4364,64.4364,64.429,64.4364,68565.0
2019-09-05 15:10:00,87.08,87.08,87.07,87.08,79397.0,64.4364,64.4364,64.429,64.4364,79397.0
2019-09-05 15:15:00,87.08,87.09,87.07,87.09,194656.0,64.4364,64.4438,64.429,64.4438,194656.0
2019-09-05 15:20:00,87.09,87.1,87.08,87.09,385487.0,64.4438,64.4512,64.4364,64.4438,385487.0
2019-09-05 15:25:00,87.09,87.09,87.08,87.09,110539.0,64.4438,64.4438,64.4364,64.4438,110539.0
2019-09-05 15:30:00,87.09,87.1,87.08,87.09,192166.0,64.4438,64.4512,64.4364,64.4438,192166.0
2019-09-05 15:35:00,87.09,87.1,87.09,87.09,191767.0,64.4438,64.4512,64.4438,64.4438,191767.0
2019-09-05 15:40:00,87.09,87.1,87.08,87.09,273923.0,64.4438,64.4512,64.4364,64.4438,273923.0
2019-09-05 15:45:00,87.09,87.09,87.04,87.04,304977.0,64.4438,64.4438,64.4068,64.4068,304977.0
2019-09-05 15:50:00,87.04,87.05,87.0,87.02,736165.0,64.4068,64.4142,64.3772,64.392,736165.0
2019-09-05 15:55:00,87.02,87.08,87.01,87.05,1654085.0,64.392,64.4364,64.3846,64.4142,1654085.0
2019-09-06 09:30:00,87.18,87.18,87.07,87.07,99465.0,64.5104,64.5104,64.429,64.429,99465.0
2019-09-06 09:35:00,87.06,87.07,87.04,87.06,101718.0,64.4216,64.429,64.4068,64.4216,101718.0
2019-09-06 09:40:00,87.06,87.08,87.05,87.06,71379.0,64.4216,64.4364,64.4142,64.4216,71379.0
2019-09-06 09:45:00,87.06,87.11,87.05,87.1,237380.0,64.4216,64.4586,64.4142,64.4512,237380.0
2019-09-06 09:50:00,87.1,87.11,87.09,87.11,98765.0,64.4512,64.4586,64.4438,64.4586,98765.0
2019-09-06 09:55:00,87.11,87.11,87.07,87.08,115492.0,64.4586,64.4586,64.429,64.4364,115492.0
2019-09-06 10:00:00,87.08,87.09,87.07,87.08,88597.0,64.4364,64.4438,64.429,64.4364,88597.0
2019-09-06 10:05:00,87.08,87.09,87.05,87.07,99418.0,64.4364,64.4438,64.4142,64.429,99418.0
2019-09-06 10:10:00,87.06,87.08,87.06,87.07,171968.0,64.4216,64.4364,64.4216,64.429,171968.0
2019-09-06 10:15:00,87.08,87.09,87.07,87.07,142612.0,64.4364,64.4438,64.429,64.429,142612.0
2019-09-06 10:20:00,87.07,87.09,87.06,87.09,128007.0,64.429,64.4438,64.4216,64.4438,128007.0
2019-09-06 10:25:00,87.09,87.1,87.08,87.1,91646.0,64.4438,64.4512,64.4364,64.4512,91646.0
2019-09-06 10:30:00,87.1,87.11,87.1,87.11,101342.0,64.4512,64.4586,64.4512,64.4586,101342.0
2019-09-06 10:35:00,87.11,87.12,87.1,87.12,69176.0,64.4586,64.466,64.4512,64.466,69176.0
2019-09-06 10:40:00,87.12,87.14,87.11,87.14,80444.0,64.466,64.4808,64.4586,64.4808,80444.0
2019-09-06 10:45:00,87.14,87.16,87.14,87.16,64345.0,64.4808,64.4956,64.4808,64.4956,64345.0
2019-09-06 10:50:00,87.16,87.17,87.15,87.17,63702.0,64.4956,64.503,64.4882,64.503,63702.0
2019-09-06 10:55:00,87.16,87.17,87.15,87.16,71038.0,64.4956,64.503,64.4882,64.4956,71038.0
2019-09-06 11:00:00,87.16,87.16,87.15,87.16,37512.0,64.4956,64.4956,64.4882,64.4956,37512.0
2019-09-06 11:05:00,87.15,87.16,87.15,87.16,32470.0,64.4882,64.4956,64.4882,64.4956,32470.0
2019-09-06 11:10:00,87.16,87.16,87.14,87.16,142445.0,64.4956,64.4956,64.4808,64.4956,142445.0
2019-09-06 11:15:00,87.16,87.16,87.14,87.15,44399.0,64.4956,64.4956,64.4808,64.4882,44399.0
2019-09-06 11:20:00,87.15,87.16,87.15,87.16,43766.0,64.4882,64.4956,64.4882,64.4956,43766.0
2019-09-06 11:25:00,87.16,87.16,87.15,87.16,33245.0,64.4956,64.4956,64.4882,64.4956,33245.0
2019-09-06 11:30:00,87.16,87.16,87.13,87.15,98137.0,64.4956,64.4956,64.4734,64.4882,98137.0
2019-09-06 11:35:00,87.15,87.16,87.14,87.15,43099.0,64.4882,64.4956,64.4808,64.4882,43099.0
2019-09-06 11:40:00,87.16,87.16,87.15,87.15,17487.0,64.4956,64.4956,64.4882,64.4882,17487.0
2019-09-06 11:45:00,87.16,87.17,87.15,87.17,117144.0,64.4956,64.503,64.4882,64.503,117144.0
2019-09-06 11:50:00,87.17,87.17,87.16,87.17,42606.0,64.503,64.503,64.4956,64.503,42606.0
2019-09-06 11:55:00,87.17,87.17,87.14,87.15,235649.0,64.503,64.503,64.4808,64.4882,235649.0
2019-09-06 12:00:00,87.15,87.17,87.14,87.16,1090644.0,64.4882,64.503,64.4808,64.4956,1090644.0
2019-09-06 12:05:00,87.16,87.16,87.15,87.16,47060.0,64.4956,64.4956,64.4882,64.4956,47060.0
2019-09-06 12:10:00,87.16,87.18,87.15,87.18,159775.0,64.4956,64.5104,64.4882,64.5104,159775.0
2019-09-06 12:15:00,87.18,87.18,87.17,87.17,23382.0,64.5104,64.5104,64.503,64.503,23382.0
2019-09-06 12:20:00,87.18,87.19,87.17,87.19,224611.0,64.5104,64.5178,64.503,64.5178,224611.0
2019-09-06 12:25:00,87.19,87.19,87.18,87.19,58759.0,64.5178,64.5178,64.5104,64.5178,58759.0
2019-09-06 12:30:00,87.19,87.19,87.18,87.19,146428.0,64.5178,64.5178,64.5104,64.5178,146428.0
2019-09-06 12:35:00,87.18,87.21,87.18,87.2,181309.0,64.5104,64.5325,64.5104,64.5251,181309.0
2019-09-06 12:40:00,87.21,87.22,87.19,87.2,445690.0,64.5325,64.5399,64.5178,64.5251,445690.0
2019-09-06 12:45:00,87.2,87.21,87.18,87.19,1010444.0,64.5251,64.5325,64.5104,64.5178,1010444.0
2019-09-06 12:50:00,87.19,87.2,87.16,87.19,1381417.0,64.5178,64.5251,64.4956,64.5178,1381417.0
2019-09-06 12:55:00,87.19,87.21,87.18,87.2,289484.0,64.5178,64.5325,64.5104,64.5251,289484.0
2019-09-06 13:00:00,87.21,87.25,87.2,87.25,558750.0,64.5325,64.5621,64.5251,64.5621,558750.0
2019-09-06 13:05:00,87.25,87.28,87.24,87.27,1144479.0,64.5621,64.5843,64.5547,64.5769,1144479.0
2019-09-06 13:10:00,87.28,87.29,87.27,87.29,473825.0,64.5843,64.5917,64.5769,64.5917,473825.0
2019-09-06 13:15:00,87.29,87.3,87.28,87.29,565605.0,64.5917,64.5991,64.5843,64.5917,565605.0
2019-09-06 13:20:00,87.29,87.3,87.26,87.29,742564.0,64.5917,64.5991,64.5695,64.5917,742564.0
2019-09-06 13:25:00,87.29,87.3,87.25,87.26,179038.0,64.5917,64.5991,64.5621,64.5695,179038.0
2019-09-06 13:30:00,87.26,87.27,87.25,87.26,327107.0,64.5695,64.5769,64.5621,64.5695,327107.0
2019-09-06 13:35:00,87.26,87.27,87.26,87.27,26661.0,64.5695,64.5769,64.5695,64.5769,26661.0
2019-09-06 13:40:00,87.27,87.27,87.26,87.27,73683.0,64.5769,64.5769,64.5695,64.5769,73683.0
2019-09-06 13:45:00,87.27,87.27,87.26,87.27,172544.0,64.5769,64.5769,64.5695,64.5769,172544.0
2019-09-06 13:50:00,87.27,87.28,87.26,87.26,147451.0,64.5769,64.5843,64.5695,64.5695,147451.0
2019-09-06 13:55:00,87.27,87.28,87.26,87.27,106808.0,64.5769,64.5843,64.5695,64.5769,106808.0
2019-09-06 14:00:00,87.28,87.28,87.24,87.24,56921.0,64.5843,64.5843,64.5547,64.5547,56921.0
2019-09-06 14:05:00,87.24,87.28,87.24,87.26,569748.0,64.5547,64.5843,64.5547,64.5695,569748.0
2019-09-06 14:10:00,87.27,87.27,87.23,87.24,265783.0,64.5769,64.5769,64.5473,64.5547,265783.0
2019-09-06 14:15:00,87.24,87.25,87.22,87.23,181415.0,64.5547,64.5621,64.5399,64.5473,181415.0
2019-09-06 14:20:00,87.23,87.25,87.23,87.25,313273.0,64.5473,64.5621,64.5473,64.5621,313273.0
2019-09-06 14:25:00,87.25,87.25,87.22,87.23,185799.0,64.5621,64.5621,64.5399,64.5473,185799.0
2019-09-06 14:30:00,87.23,87.23,87.21,87.22,150728.0,64.5473,64.5473,64.5325,64.5399,150728.0
2019-09-06 14:35:00,87.22,87.23,87.21,87.23,683748.0,64.5399,64.5473,64.5325,64.5473,683748.0
2019-09-06 14:40:00,87.23,87.23,87.21,87.22,116235.0,64.5473,64.5473,64.5325,64.5399,116235.0
2019-09-06 14:45:00,87.22,87.22,87.21,87.22,95965.0,64.5399,64.5399,64.5325,64.5399,95965.0
2019-09-06 14:50:00,87.21,87.22,87.21,87.22,31308.0,64.5325,64.5399,64.5325,64.5399,31308.0
2019-09-06 14:55:00,87.22,87.22,87.21,87.22,128372.0,64.5399,64.5399,64.5325,64.5399,128372.0
2019-09-06 15:00:00,87.21,87.22,87.21,87.22,46752.0,64.5325,64.5399,64.5325,64.5399,46752.0
2019-09-06 15:05:00,87.22,87.22,87.21,87.21,46474.0,64.5399,64.5399,64.5325,64.5325,46474.0
2019-09-06 15:10:00,87.22,87.22,87.21,87.22,82597.0,64.5399,64.5399,64.5325,64.5399,82597.0
2019-09-06 15:15:00,87.22,87.22,87.2,87.2,122999.0,64.5399,64.5399,64.5251,64.5251,122999.0
2019-09-06 15:20:00,87.2,87.21,87.2,87.2,78635.0,64.5251,64.5325,64.5251,64.5251,78635.0
2019-09-06 15:25:00,87.21,87.21,87.2,87.2,110300.0,64.5325,64.5325,64.5251,64.5251,110300.0
2019-09-06 15:30:00,87.2,87.21,87.2,87.2,136458.0,64.5251,64.5325,64.5251,64.5251,136458.0
2019-09-06 15:35:00,87.21,87.21,87.18,87.18,243821.0,64.5325,64.5325,64.5104,64.5104,243821.0
2019-09-06 15:40:00,87.18,87.19,87.18,87.18,196298.0,64.5104,64.5178,64.5104,64.5104,196298.0
2019-09-06 15:45:00,87.18,87.19,87.13,87.15,313162.0,64.5104,64.5178,64.4734,64.4882,313162.0
2019-09-06 15:50:00,87.14,87.15,87.11,87.12,358064.0,64.4808,64.4882,64.4586,64.466,358064.0
2019-09-06 15:55:00,87.11,87.14,87.11,87.14,942808.0,64.4586,64.4808,64.4586,64.4808,942808.0
2019-09-09 09:30:00,87.19,87.19,87.02,87.05,312583.0,64.5178,64.5178,64.392,64.4142,312583.0
2019-09-09 09:35:00,87.04,87.05,87.02,87.03,191809.0,64.4068,64.4142,64.392,64.3994,191809.0
2019-09-09 09:40:00,87.03,87.08,87.03,87.06,312991.0,64.3994,64.4364,64.3994,64.4216,312991.0
2019-09-09 09:45:00,87.07,87.09,87.06,87.06,167414.0,64.429,64.4438,64.4216,64.4216,167414.0
2019-09-09 09:50:00,87.06,87.09,87.02,87.04,562193.0,64.4216,64.4438,64.392,64.4068,562193.0
2019-09-09 09:55:00,87.05,87.06,87.04,87.06,157745.0,64.4142,64.4216,64.4068,64.4216,157745.0
2019-09-09 10:00:00,87.06,87.08,87.05,87.08,140452.0,64.4216,64.4364,64.4142,64.4364,140452.0
2019-09-09 10:05:00,87.08,87.1,87.07,87.1,67354.0,64.4364,64.4512,64.429,64.4512,67354.0
2019-09-09 10:10:00,87.1,87.13,87.1,87.12,121738.0,64.4512,64.4734,64.4512,64.466,121738.0
2019-09-09 10:15:00,87.12,87.14,87.1,87.13,56141.0,64.466,64.4808,64.4512,64.4734,56141.0
2019-09-09 10:20:00,87.14,87.14,87.11,87.12,230420.0,64.4808,64.4808,64.4586,64.466,230420.0
2019-09-09 10:25:00,87.11,87.13,87.11,87.13,427824.0,64.4586,64.4734,64.4586,64.4734,427824.0
2019-09-09 10:30:00,87.13,87.13,87.11,87.12,124470.0,64.4734,64.4734,64.4586,64.466,124470.0
2019-09-09 10:35:00,87.12,87.12,87.11,87.11,42901.0,64.466,64.466,64.4586,64.4586,42901.0
2019-09-09 10:40:00,87.11,87.12,87.09,87.11,158833.0,64.4586,64.466,64.4438,64.4586,158833.0
2019-09-09 10:45:00,87.11,87.12,87.1,87.11,300640.0,64.4586,64.466,64.4512,64.4586,300640.0
2019-09-09 10:50:00,87.12,87.13,87.11,87.13,68606.0,64.466,64.4734,64.4586,64.4734,68606.0
2019-09-09 10:55:00,87.13,87.15,87.12,87.15,127284.0,64.4734,64.4882,64.466,64.4882,127284.0
2019-09-09 11:00:00,87.14,87.15,87.12,87.13,78676.0,64.4808,64.4882,64.466,64.4734,78676.0
2019-09-09 11:05:00,87.13,87.14,87.12,87.13,52380.0,64.4734,64.4808,64.466,64.4734,52380.0
2019-09-09 11:10:00,87.13,87.16,87.12,87.14,172167.0,64.4734,64.4956,64.466,64.4808,172167.0
2019-09-09 11:15:00,87.13,87.14,87.12,87.14,41005.0,64.4734,64.4808,64.466,64.4808,41005.0
2019-09-09 11:20:00,87.14,87.14,87.11,87.12,118218.0,64.4808,64.4808,64.4586,64.466,118218.0
2019-09-09 11:25:00,87.12,87.14,87.11,87.14,37501.0,64.466,64.4808,64.4586,64.4808,37501.0
2019-09-09 11:30:00,87.14,87.14,87.13,87.14,46970.0,64.4808,64.4808,64.4734,64.4808,46970.0
2019-09-09 11:35:00,87.14,87.15,87.13,87.14,107524.0,64.4808,64.4882,64.4734,64.4808,107524.0
2019-09-09 11:40:00,87.14,87.15,87.14,87.15,39445.0,64.4808,64.4882,64.4808,64.4882,39445.0
2019-09-09 11:45:00,87.15,87.16,87.13,87.15,106939.0,64.4882,64.4956,64.4734,64.4882,106939.0
2019-09-09 11:50:00,87.15,87.15,87.14,87.15,7729.0,64.4882,64.4882,64.4808,64.4882,7729.0
2019-09-09 11:55:00,87.15,87.16,87.14,87.16,14649.0,64.4882,64.4956,64.4808,64.4956,14649.0
2019-09-09 12:00:00,87.16,87.16,87.13,87.14,56618.0,64.4956,64.4956,64.4734,64.4808,56618.0
2019-09-09 12:05:00,87.14,87.14,87.13,87.14,70830.0,64.4808,64.4808,64.4734,64.4808,70830.0
2019-09-09 12:10:00,87.14,87.15,87.12,87.13,53381.0,64.4808,64.4882,64.466,64.4734,53381.0
2019-09-09 12:15:00,87.12,87.14,87.11,87.12,52906.0,64.466,64.4808,64.4586,64.466,52906.0
2019-09-09 12:20:00,87.12,87.13,87.11,87.11,516761.0,64.466,64.4734,64.4586,64.4586,516761.0
2019-09-09 12:25:00,87.11,87.12,87.09,87.1,37339.0,64.4586,64.466,64.4438,64.4512,37339.0
2019-09-09 12:30:00,87.1,87.11,87.07,87.1,50736.0,64.4512,64.4586,64.429,64.4512,50736.0
2019-09-09 12:35:00,87.1,87.1,87.06,87.09,90623.0,64.4512,64.4512,64.4216,64.4438,90623.0
2019-09-09 12:40:00,87.09,87.11,87.09,87.11,23109.0,64.4438,64.4586,64.4438,64.4586,23109.0
2019-09-09 12:45:00,87.11,87.12,87.11,87.11,34734.0,64.4586,64.466,64.4586,64.4586,34734.0
2019-09-09 12:50:00,87.12,87.14,87.11,87.13,32514.0,64.466,64.4808,64.4586,64.4734,32514.0
2019-09-09 12:55:00,87.14,87.15,87.13,87.14,23406.0,64.4808,64.4882,64.4734,64.4808,23406.0
2019-09-09 13:00:00,87.14,87.15,87.13,87.14,7774.0,64.4808,64.4882,64.4734,64.4808,7774.0
2019-09-09 13:05:00,87.15,87.15,87.14,87.14,5954.0,64.4882,64.4882,64.4808,64.4808,5954.0
2019-09-09 13:10:00,87.15,87.17,87.14,87.17,33949.0,64.4882,64.503,64.4808,64.503,33949.0
2019-09-09 13:15:00,87.17,87.18,87.16,87.17,39174.0,64.503,64.5104,64.4956,64.503,39174.0
2019-09-09 13:20:00,87.17,87.18,87.16,87.16,21885.0,64.503,64.5104,64.4956,64.4956,21885.0
2019-09-09 13:25:00,87.17,87.17,87.16,87.17,44238.0,64.503,64.503,64.4956,64.503,44238.0
2019-09-09 13:30:00,87.17,87.18,87.16,87.17,65579.0,64.503,64.5104,64.4956,64.503,65579.0
2019-09-09 13:35:00,87.17,87.17,87.15,87.17,107569.0,64.503,64.503,64.4882,64.503,107569.0
2019-09-09 13:40:00,87.17,87.18,87.16,87.17,489054.0,64.503,64.5104,64.4956,64.503,489054.0
2019-09-09 13:45:00,87.16,87.17,87.16,87.17,158498.0,64.4956,64.503,64.4956,64.503,158498.0
2019-09-09 13:50:00,87.17,87.18,87.16,87.17,54388.0,64.503,64.5104,64.4956,64.503,54388.0
2019-09-09 13:55:00,87.17,87.18,87.17,87.17,31524.0,64.503,64.5104,64.503,64.503,31524.0
2019-09-09 14:00:00,87.17,87.19,87.17,87.19,47194.0,64.503,64.5178,64.503,64.5178,47194.0
2019-09-09 14:05:00,87.19,87.19,87.17,87.18,66939.0,64.5178,64.5178,64.503,64.5104,66939.0
2019-09-09 14:10:00,87.17,87.18,87.17,87.17,23479.0,64.503,64.5104,64.503,64.503,23479.0
2019-09-09 14:15:00,87.17,87.18,87.17,87.17,15306.0,64.503,64.5104,64.503,64.503,15306.0
2019-09-09 14:20:00,87.17,87.18,87.16,87.17,19517.0,64.503,64.5104,64.4956,64.503,19517.0
2019-09-09 14:25:00,87.17,87.17,87.16,87.17,2905.0,64.503,64.503,64.4956,64.503,2905.0
2019-09-09 14:30:00,87.17,87.17,87.15,87.17,49578.0,64.503,64.503,64.4882,64.503,49578.0
2019-09-09 14:35:00,87.17,87.17,87.15,87.16,74415.0,64.503,64.503,64.4882,64.4956,74415.0
2019-09-09 14:40:00,87.15,87.16,87.15,87.16,27752.0,64.4882,64.4956,64.4882,64.4956,27752.0
2019-09-09 14:45:00,87.16,87.16,87.15,87.16,62005.0,64.4956,64.4956,64.4882,64.4956,62005.0
2019-09-09 14:50:00,87.16,87.16,87.15,87.16,45550.0,64.4956,64.4956,64.4882,64.4956,45550.0
2019-09-09 14:55:00,87.16,87.16,87.15,87.15,526045.0,64.4956,64.4956,64.4882,64.4882,526045.0
2019-09-09 15:00:00,87.15,87.16,87.15,87.16,224961.0,64.4882,64.4956,64.4882,64.4956,224961.0
2019-09-09 15:05:00,87.16,87.16,87.15,87.15,75147.0,64.4956,64.4956,64.4882,64.4882,75147.0
2019-09-09 15:10:00,87.15,87.19,87.15,87.19,262936.0,64.4882,64.5178,64.4882,64.5178,262936.0
2019-09-09 15:15:00,87.19,87.21,87.18,87.2,87462.0,64.5178,64.5325,64.5104,64.5251,87462.0
2019-09-09 15:20:00,87.2,87.21,87.19,87.2,138044.0,64.5251,64.5325,64.5178,64.5251,138044.0
2019-09-09 15:25:00,87.2,87.21,87.2,87.2,197560.0,64.5251,64.5325,64.5251,64.5251,197560.0
2019-09-09 15:30:00,87.21,87.21,87.2,87.21,146590.0,64.5325,64.5325,64.5251,64.5325,146590.0
2019-09-09 15:35:00,87.21,87.22,87.2,87.22,153939.0,64.5325,64.5399,64.5251,64.5399,153939.0
2019-09-09 15:40:00,87.22,87.23,87.21,87.23,203090.0,64.5399,64.5473,64.5325,64.5473,203090.0
2019-09-09 15:45:00,87.23,87.26,87.22,87.24,327369.0,64.5473,64.5695,64.5399,64.5547,327369.0
2019-09-09 15:50:00,87.24,87.25,87.24,87.25,282830.0,64.5547,64.5621,64.5547,64.5621,282830.0
2019-09-09 15:55:00,87.25,87.25,87.22,87.23,1694256.0,64.5621,64.5621,64.5399,64.5473,1694256.0
2019-09-10 09:30:00,87.2,87.24,87.17,87.17,126123.0,64.5251,64.5547,64.503,64.503,126123.0
2019-09-10 09:35:00,87.17,87.17,87.14,87.14,129930.0,64.503,64.503,64.4808,64.4808,129930.0
2019-09-10 09:40:00,87.14,87.15,87.1,87.13,130560.0,64.4808,64.4882,64.4512,64.4734,130560.0
2019-09-10 09:45:00,87.13,87.15,87.11,87.14,191324.0,64.4734,64.4882,64.4586,64.4808,191324.0
2019-09-10 09:50:00,87.14,87.14,87.1,87.11,122858.0,64.4808,64.4808,64.4512,64.4586,122858.0
2019-09-10 09:55:00,87.11,87.13,87.1,87.13,320552.0,64.4586,64.4734,64.4512,64.4734,320552.0
2019-09-10 10:00:00,87.13,87.14,87.12,87.13,69340.0,64.4734,64.4808,64.466,64.4734,69340.0
2019-09-10 10:05:00,87.12,87.14,87.11,87.12,132759.0,64.466,64.4808,64.4586,64.466,132759.0
2019-09-10 10:10:00,87.12,87.13,87.1,87.11,45923.0,64.466,64.4734,64.4512,64.4586,45923.0
2019-09-10 10:15:00,87.12,87.14,87.11,87.13,40162.0,64.466,64.4808,64.4586,64.4734,40162.0
2019-09-10 10:20:00,87.14,87.15,87.13,87.15,33835.0,64.4808,64.4882,64.4734,64.4882,33835.0
2019-09-10 10:25:00,87.15,87.16,87.15,87.16,46369.0,64.4882,64.4956,64.4882,64.4956,46369.0
2019-09-10 10:30:00,87.16,87.16,87.13,87.15,35727.0,64.4956,64.4956,64.4734,64.4882,35727.0
2019-09-10 10:35:00,87.14,87.16,87.13,87.13,35587.0,64.4808,64.4956,64.4734,64.4734,35587.0
2019-09-10 10:40:00,87.13,87.15,87.13,87.14,25723.0,64.4734,64.4882,64.4734,64.4808,25723.0
2019-09-10 10:45:00,87.14,87.16,87.13,87.15,138323.0,64.4808,64.4956,64.4734,64.4882,138323.0
2019-09-10 10:50:00,87.15,87.18,87.15,87.16,69070.0,64.4882,64.5104,64.4882,64.4956,69070.0
2019-09-10 10:55:00,87.16,87.16,87.14,87.15,120931.0,64.4956,64.4956,64.4808,64.4882,120931.0
2019-09-10 11:00:00,87.15,87.2,87.15,87.2,105593.0,64.4882,64.5251,64.4882,64.5251,105593.0
2019-09-10 11:05:00,87.2,87.21,87.19,87.2,37422.0,64.5251,64.5325,64.5178,64.5251,37422.0
2019-09-10 11:10:00,87.2,87.21,87.19,87.21,25339.0,64.5251,64.5325,64.5178,64.5325,25339.0
2019-09-10 11:15:00,87.21,87.23,87.2,87.22,180559.0,64.5325,64.5473,64.5251,64.5399,180559.0
2019-09-10 11:20:00,87.22,87.23,87.2,87.2,164383.0,64.5399,64.5473,64.5251,64.5251,164383.0
2019-09-10 11:25:00,87.2,87.21,87.19,87.2,144936.0,64.5251,64.5325,64.5178,64.5251,144936.0
2019-09-10 11:30:00,87.2,87.21,87.18,87.2,38283.0,64.5251,64.5325,64.5104,64.5251,38283.0
2019-09-10 11:35:00,87.2,87.21,87.19,87.2,1054928.0,64.5251,64.5325,64.5178,64.5251,1054928.0
2019-09-10 11:40:00,87.2,87.2,87.19,87.19,52732.0,64.5251,64.5251,64.5178,64.5178,52732.0
2019-09-10 11:45:00,87.19,87.24,87.19,87.22,310668.0,64.5178,64.5547,64.5178,64.5399,310668.0
2019-09-10 11:50:00,87.23,87.27,87.23,87.26,60354.0,64.5473,64.5769,64.5473,64.5695,60354.0
2019-09-10 11:55:00,87.26,87.27,87.22,87.24,170243.0,64.5695,64.5769,64.5399,64.5547,170243.0
2019-09-10 12:00:00,87.24,87.24,87.19,87.2,147633.0,64.5547,64.5547,64.5178,64.5251,147633.0
2019-09-10 12:05:00,87.2,87.23,87.19,87.23,36460.0,64.5251,64.5473,64.5178,64.5473,36460.0
2019-09-10 12:10:00,87.23,87.24,87.22,87.23,27707.0,64.5473,64.5547,64.5399,64.5473,27707.0
2019-09-10 12:15:00,87.23,87.25,87.23,87.25,25820.0,64.5473,64.5621,64.5473,64.5621,25820.0
2019-09-10 12:20:00,87.25,87.29,87.25,87.28,76200.0,64.5621,64.5917,64.5621,64.5843,76200.0
2019-09-10 12:25:00,87.28,87.28,87.27,87.28,12761.0,64.5843,64.5843,64.5769,64.5843,12761.0
2019-09-10 12:30:00,87.28,87.28,87.26,87.27,167130.0,64.5843,64.5843,64.5695,64.5769,167130.0
2019-09-10 12:35:00,87.28,87.29,87.27,87.28,7016.0,64.5843,64.5917,64.5769,64.5843,7016.0
2019-09-10 12:40:00,87.28,87.28,87.26,87.28,19793.0,64.5843,64.5843,64.5695,64.5843,19793.0
2019-09-10 12:45:00,87.28,87.3,87.27,87.3,40523.0,64.5843,64.5991,64.5769,64.5991,40523.0
2019-09-10 12:50:00,87.3,87.31,87.29,87.3,53604.0,64.5991,64.6065,64.5917,64.5991,53604.0
2019-09-10 12:55:00,87.31,87.31,87.28,87.28,24516.0,64.6065,64.6065,64.5843,64.5843,24516.0
2019-09-10 13:00:00,87.29,87.29,87.27,87.27,34513.0,64.5917,64.5917,64.5769,64.5769,34513.0
2019-09-10 13:05:00,87.28,87.28,87.25,87.26,26033.0,64.5843,64.5843,64.5621,64.5695,26033.0
2019-09-10 13:10:00,87.26,87.27,87.25,87.26,14747.0,64.5695,64.5769,64.5621,64.5695,14747.0
2019-09-10 13:15:00,87.27,87.27,87.23,87.24,38749.0,64.5769,64.5769,64.5473,64.5547,38749.0
2019-09-10 13:20:00,87.23,87.26,87.23,87.25,34160.0,64.5473,64.5695,64.5473,64.5621,34160.0
2019-09-10 13:25:00,87.25,87.26,87.24,87.24,30142.0,64.5621,64.5695,64.5547,64.5547,30142.0
2019-09-10 13:30:00,87.25,87.27,87.25,87.26,24065.0,64.5621,64.5769,64.5621,64.5695,24065.0
2019-09-10 13:35:00,87.26,87.27,87.25,87.26,16872.0,64.5695,64.5769,64.5621,64.5695,16872.0
2019-09-10 13:40:00,87.25,87.26,87.24,87.25,28175.0,64.5621,64.5695,64.5547,64.5621,28175.0
2019-09-10 13:45:00,87.25,87.26,87.24,87.26,29645.0,64.5621,64.5695,64.5547,64.5695,29645.0
2019-09-10 13:50:00,87.26,87.28,87.26,87.27,44570.0,64.5695,64.5843,64.5695,64.5769,44570.0
2019-09-10 13:55:00,87.27,87.27,87.24,87.25,18928.0,64.5769,64.5769,64.5547,64.5621,18928.0
2019-09-10 14:00:00,87.25,87.26,87.23,87.23,31054.0,64.5621,64.5695,64.5473,64.5473,31054.0
2019-09-10 14:05:00,87.23,87.25,87.22,87.23,80678.0,64.5473,64.5621,64.5399,64.5473,80678.0
2019-09-10 14:10:00,87.23,87.23,87.21,87.22,55500.0,64.5473,64.5473,64.5325,64.5399,55500.0
2019-09-10 14:15:00,87.21,87.22,87.2,87.21,43535.0,64.5325,64.5399,64.5251,64.5325,43535.0
2019-09-10 14:20:00,87.2,87.22,87.2,87.21,61231.0,64.5251,64.5399,64.5251,64.5325,61231.0
2019-09-10 14:25:00,87.21,87.22,87.18,87.19,87256.0,64.5325,64.5399,64.5104,64.5178,87256.0
2019-09-10 14:30:00,87.18,87.19,87.17,87.19,201949.0,64.5104,64.5178,64.503,64.5178,201949.0
2019-09-10 14:35:00,87.2,87.2,87.17,87.17,41975.0,64.5251,64.5251,64.503,64.503,41975.0
2019-09-10 14:40:00,87.17,87.18,87.16,87.17,42875.0,64.503,64.5104,64.4956,64.503,42875.0
2019-09-10 14:45:00,87.17,87.18,87.15,87.16,73717.0,64.503,64.5104,64.4882,64.4956,73717.0
2019-09-10 14:50:00,87.15,87.17,87.15,87.17,48412.0,64.4882,64.503,64.4882,64.503,48412.0
2019-09-10 14:55:00,87.17,87.17,87.16,87.17,18344.0,64.503,64.503,64.4956,64.503,18344.0
2019-09-10 15:00:00,87.17,87.17,87.15,87.16,347553.0,64.503,64.503,64.4882,64.4956,347553.0
2019-09-10 15:05:00,87.16,87.16,87.14,87.15,185117.0,64.4956,64.4956,64.4808,64.4882,185117.0
2019-09-10 15:10:00,87.15,87.15,87.14,87.15,153959.0,64.4882,64.4882,64.4808,64.4882,153959.0
2019-09-10 15:15:00,87.14,87.15,87.13,87.14,97290.0,64.4808,64.4882,64.4734,64.4808,97290.0
2019-09-10 15:20:00,87.14,87.14,87.12,87.13,69937.0,64.4808,64.4808,64.466,64.4734,69937.0
2019-09-10 15:25:00,87.13,87.15,87.12,87.15,133232.0,64.4734,64.4882,64.466,64.4882,133232.0
2019-09-10 15:30:00,87.14,87.15,87.14,87.14,79974.0,64.4808,64.4882,64.4808,64.4808,79974.0
2019-09-10 15:35:00,87.15,87.16,87.13,87.16,116082.0,64.4882,64.4956,64.4734,64.4956,116082.0
2019-09-10 15:40:00,87.16,87.19,87.15,87.19,188433.0,64.4956,64.5178,64.4882,64.5178,188433.0
2019-09-10 15:45:00,87.19,87.21,87.18,87.2,339005.0,64.5178,64.5325,64.5104,64.5251,339005.0
2019-09-10 15:50:00,87.2,87.23,87.19,87.23,947005.0,64.5251,64.5473,64.5178,64.5473,947005.0
2019-09-10 15:55:00,87.23,87.29,87.23,87.24,2205500.0,64.5473,64.5917,64.5473,64.5547,2205500.0
2019-09-11 09:30:00,87.26,87.26,87.19,87.21,301825.0,64.5695,64.5695,64.5178,64.5325,301825.0
2019-09-11 09:35:00,87.2,87.21,87.17,87.21,202185.0,64.5251,64.5325,64.503,64.5325,202185.0
2019-09-11 09:40:00,87.21,87.22,87.2,87.21,216400.0,64.5325,64.5399,64.5251,64.5325,216400.0
2019-09-11 09:45:00,87.2,87.25,87.2,87.25,359966.0,64.5251,64.5621,64.5251,64.5621,359966.0
2019-09-11 09:50:00,87.24,87.25,87.21,87.22,101352.0,64.5547,64.5621,64.5325,64.5399,101352.0
2019-09-11 09:55:00,87.21,87.22,87.18,87.2,93149.0,64.5325,64.5399,64.5104,64.5251,93149.0
2019-09-11 10:00:00,87.2,87.23,87.2,87.2,48696.0,64.5251,64.5473,64.5251,64.5251,48696.0
2019-09-11 10:05:00,87.2,87.21,87.19,87.2,89786.0,64.5251,64.5325,64.5178,64.5251,89786.0
2019-09-11 10:10:00,87.21,87.23,87.2,87.23,120630.0,64.5325,64.5473,64.5251,64.5473,120630.0
2019-09-11 10:15:00,87.23,87.23,87.21,87.22,99591.0,64.5473,64.5473,64.5325,64.5399,99591.0
2019-09-11 10:20:00,87.22,87.23,87.2,87.22,81724.0,64.5399,64.5473,64.5251,64.5399,81724.0
2019-09-11 10:25:00,87.21,87.23,87.21,87.23,84024.0,64.5325,64.5473,64.5325,64.5473,84024.0
2019-09-11 10:30:00,87.22,87.24,87.19,87.2,98698.0,64.5399,64.5547,64.5178,64.5251,98698.0
2019-09-11 10:35:00,87.2,87.22,87.2,87.2,69610.0,64.5251,64.5399,64.5251,64.5251,69610.0
2019-09-11 10:40:00,87.2,87.22,87.19,87.22,67270.0,64.5251,64.5399,64.5178,64.5399,67270.0
2019-09-11 10:45:00,87.22,87.22,87.19,87.2,53811.0,64.5399,64.5399,64.5178,64.5251,53811.0
2019-09-11 10:50:00,87.2,87.22,87.19,87.21,29862.0,64.5251,64.5399,64.5178,64.5325,29862.0
2019-09-11 10:55:00,87.21,87.22,87.21,87.22,23790.0,64.5325,64.5399,64.5325,64.5399,23790.0
2019-09-11 11:00:00,87.22,87.23,87.21,87.22,322279.0,64.5399,64.5473,64.5325,64.5399,322279.0
2019-09-11 11:05:00,87.21,87.22,87.2,87.2,52391.0,64.5325,64.5399,64.5251,64.5251,52391.0
2019-09-11 11:10:00,87.21,87.22,87.2,87.21,101254.0,64.5325,64.5399,64.5251,64.5325,101254.0
2019-09-11 11:15:00,87.22,87.22,87.2,87.21,60355.0,64.5399,64.5399,64.5251,64.5325,60355.0
2019-09-11 11:20:00,87.2,87.22,87.2,87.21,51794.0,64.5251,64.5399,64.5251,64.5325,51794.0
2019-09-11 11:25:00,87.21,87.22,87.19,87.2,32245.0,64.5325,64.5399,64.5178,64.5251,32245.0
2019-09-11 11:30:00,87.2,87.24,87.2,87.23,229596.0,64.5251,64.5547,64.5251,64.5473,229596.0
2019-09-11 11:35:00,87.23,87.25,87.23,87.24,121203.0,64.5473,64.5621,64.5473,64.5547,121203.0
2019-09-11 11:40:00,87.24,87.25,87.21,87.23,973147.0,64.5547,64.5621,64.5325,64.5473,973147.0
2019-09-11 11:45:00,87.23,87.24,87.22,87.23,316372.0,64.5473,64.5547,64.5399,64.5473,316372.0
2019-09-11 11:50:00,87.22,87.25,87.22,87.25,196412.0,64.5399,64.5621,64.5399,64.5621,196412.0
2019-09-11 11:55:00,87.25,87.26,87.24,87.26,53141.0,64.5621,64.5695,64.5547,64.5695,53141.0
2019-09-11 12:00:00,87.26,87.27,87.25,87.26,114223.0,64.5695,64.5769,64.5621,64.5695,114223.0
2019-09-11 12:05:00,87.26,87.27,87.25,87.25,45278.0,64.5695,64.5769,64.5621,64.5621,45278.0
2019-09-11 12:10:00,87.25,87.25,87.24,87.25,73341.0,64.5621,64.5621,64.5547,64.5621,73341.0
2019-09-11 12:15:00,87.25,87.25,87.22,87.25,194406.0,64.5621,64.5621,64.5399,64.5621,194406.0
2019-09-11 12:20:00,87.25,87.26,87.24,87.26,40868.0,64.5621,64.5695,64.5547,64.5695,40868.0
2019-09-11 12:25:00,87.25,87.26,87.24,87.25,34461.0,64.5621,64.5695,64.5547,64.5621,34461.0
2019-09-11 12:30:00,87.25,87.25,87.23,87.24,77277.0,64.5621,64.5621,64.5473,64.5547,77277.0
2019-09-11 12:35:00,87.25,87.25,87.23,87.23,14149.0,64.5621,64.5621,64.5473,64.5473,14149.0
2019-09-11 12:40:00,87.24,87.25,87.23,87.24,29161.0,64.5547,64.5621,64.5473,64.5547,29161.0
2019-09-11 12:45:00,87.25,87.25,87.24,87.25,15656.0,64.5621,64.5621,64.5547,64.5621,15656.0
2019-09-11 12:50:00,87.25,87.25,87.24,87.24,52591.0,64.5621,64.5621,64.5547,64.5547,52591.0
2019-09-11 12:55:00,87.25,87.27,87.24,87.25,68248.0,64.5621,64.5769,64.5547,64.5621,68248.0
2019-09-11 13:00:00,87.25,87.25,87.24,87.25,30721.0,64.5621,64.5621,64.5547,64.5621,30721.0
2019-09-11 13:05:00,87.25,87.26,87.23,87.26,55561.0,64.5621,64.5695,64.5473,64.5695,55561.0
2019-09-11 13:10:00,87.25,87.26,87.25,87.26,6286.0,64.5621,64.5695,64.5621,64.5695,6286.0
2019-09-11 13:15:00,87.26,87.26,87.24,87.25,76137.0,64.5695,64.5695,64.5547,64.5621,76137.0
2019-09-11 13:20:00,87.25,87.25,87.24,87.25,21753.0,64.5621,64.5621,64.5547,64.5621,21753.0
2019-09-11 13:25:00,87.25,87.26,87.24,87.25,243710.0,64.5621,64.5695,64.5547,64.5621,243710.0
2019-09-11 13:30:00,87.24,87.27,87.24,87.27,135702.0,64.5547,64.5769,64.5547,64.5769,135702.0
2019-09-11 13:35:00,87.27,87.27,87.26,87.27,19329.0,64.5769,64.5769,64.5695,64.5769,19329.0
2019-09-11 13:40:00,87.27,87.27,87.26,87.27,31045.0,64.5769,64.5769,64.5695,64.5769,31045.0
2019-09-11 13:45:00,87.27,87.27,87.26,87.27,26646.0,64.5769,64.5769,64.5695,64.5769,26646.0
2019-09-11 13:50:00,87.27,87.27,87.24,87.24,71379.0,64.5769,64.5769,64.5547,64.5547,71379.0
2019-09-11 13:55:00,87.25,87.25,87.24,87.25,24329.0,64.5621,64.5621,64.5547,64.5621,24329.0
2019-09-11 14:00:00,87.25,87.25,87.24,87.25,23427.0,64.5621,64.5621,64.5547,64.5621,23427.0
2019-09-11 14:05:00,87.24,87.25,87.24,87.25,49350.0,64.5547,64.5621,64.5547,64.5621,49350.0
2019-09-11 14:10:00,87.25,87.25,87.24,87.24,24374.0,64.5621,64.5621,64.5547,64.5547,24374.0
2019-09-11 14:15:00,87.24,87.25,87.23,87.24,97968.0,64.5547,64.5621,64.5473,64.5547,97968.0
2019-09-11 14:20:00,87.24,87.24,87.23,87.23,18928.0,64.5547,64.5547,64.5473,64.5473,18928.0
2019-09-11 14:25:00,87.23,87.24,87.23,87.24,23666.0,64.5473,64.5547,64.5473,64.5547,23666.0
2019-09-11 14:30:00,87.24,87.24,87.23,87.24,28037.0,64.5547,64.5547,64.5473,64.5547,28037.0
2019-09-11 14:35:00,87.24,87.24,87.23,87.23,25470.0,64.5547,64.5547,64.5473,64.5473,25470.0
2019-09-11 14:40:00,87.24,87.24,87.23,87.23,22560.0,64.5547,64.5547,64.5473,64.5473,22560.0
2019-09-11 14:45:00,87.24,87.24,87.23,87.23,25050.0,64.5547,64.5547,64.5473,64.5473,25050.0
2019-09-11 14:50:00,87.23,87.24,87.23,87.24,48131.0,64.5473,64.5547,64.5473,64.5547,48131.0
2019-09-11 14:55:00,87.24,87.25,87.23,87.25,50767.0,64.5547,64.5621,64.5473,64.5621,50767.0
2019-09-11 15:00:00,87.25,87.26,87.24,87.26,59011.0,64.5621,64.5695,64.5547,64.5695,59011.0
2019-09-11 15:05:00,87.26,87.26,87.25,87.26,32759.0,64.5695,64.5695,64.5621,64.5695,32759.0
2019-09-11 15:10:00,87.26,87.26,87.25,87.26,58323.0,64.5695,64.5695,64.5621,64.5695,58323.0
2019-09-11 15:15:00,87.26,87.27,87.25,87.27,161316.0,64.5695,64.5769,64.5621,64.5769,161316.0
2019-09-11 15:20:00,87.27,87.27,87.25,87.26,405650.0,64.5769,64.5769,64.5621,64.5695,405650.0
2019-09-11 15:25:00,87.26,87.26,87.25,87.26,47319.0,64.5695,64.5695,64.5621,64.5695,47319.0
2019-09-11 15:30:00,87.26,87.27,87.25,87.27,158860.0,64.5695,64.5769,64.5621,64.5769,158860.0
2019-09-11 15:35:00,87.27,87.29,87.26,87.29,229781.0,64.5769,64.5917,64.5695,64.5917,229781.0
2019-09-11 15:40:00,87.29,87.29,87.28,87.29,218195.0,64.5917,64.5917,64.5843,64.5917,218195.0
2019-09-11 15:45:00,87.28,87.3,87.25,87.28,368609.0,64.5843,64.5991,64.5621,64.5843,368609.0
2019-09-11 15:50:00,87.28,87.29,87.26,87.28,682512.0,64.5843,64.5917,64.5695,64.5843,682512.0
2019-09-11 15:55:00,87.28,87.3,87.26,87.28,722429.0,64.5843,64.5991,64.5695,64.5843,722429.0
2019-09-12 09:30:00,87.33,87.37,87.28,87.36,523771.0,64.6213,64.6509,64.5843,64.6435,523771.0
2019-09-12 09:35:00,87.36,87.39,87.34,87.39,952979.0,64.6435,64.6657,64.6287,64.6657,952979.0
2019-09-12 09:40:00,87.39,87.4,87.31,87.33,458801.0,64.6657,64.6731,64.6065,64.6213,458801.0
2019-09-12 09:45:00,87.33,87.33,87.27,87.28,720627.0,64.6213,64.6213,64.5769,64.5843,720627.0
2019-09-12 09:50:00,87.28,87.3,87.26,87.29,225037.0,64.5843,64.5991,64.5695,64.5917,225037.0
2019-09-12 09:55:00,87.3,87.33,87.28,87.33,71166.0,64.5991,64.6213,64.5843,64.6213,71166.0
2019-09-12 10:00:00,87.33,87.36,87.3,87.35,163140.0,64.6213,64.6435,64.5991,64.6361,163140.0
2019-09-12 10:05:00,87.35,87.36,87.33,87.33,122490.0,64.6361,64.6435,64.6213,64.6213,122490.0
2019-09-12 10:10:00,87.33,87.43,87.31,87.37,404940.0,64.6213,64.6953,64.6065,64.6509,404940.0
2019-09-12 10:15:00,87.37,87.41,87.36,87.39,209969.0,64.6509,64.6805,64.6435,64.6657,209969.0
2019-09-12 10:20:00,87.39,87.41,87.38,87.39,98482.0,64.6657,64.6805,64.6583,64.6657,98482.0
2019-09-12 10:25:00,87.39,87.4,87.38,87.38,609959.0,64.6657,64.6731,64.6583,64.6583,609959.0
2019-09-12 10:30:00,87.38,87.39,87.35,87.36,112822.0,64.6583,64.6657,64.6361,64.6435,112822.0
2019-09-12 10:35:00,87.36,87.36,87.34,87.36,95688.0,64.6435,64.6435,64.6287,64.6435,95688.0
2019-09-12 10:40:00,87.36,87.36,87.34,87.34,48872.0,64.6435,64.6435,64.6287,64.6287,48872.0
2019-09-12 10:45:00,87.34,87.36,87.34,87.36,32200.0,64.6287,64.6435,64.6287,64.6435,32200.0
2019-09-12 10:50:00,87.36,87.36,87.25,87.29,265495.0,64.6435,64.6435,64.5621,64.5917,265495.0
2019-09-12 10:55:00,87.28,87.32,87.28,87.3,214824.0,64.5843,64.6139,64.5843,64.5991,214824.0
2019-09-12 11:00:00,87.3,87.31,87.28,87.29,194882.0,64.5991,64.6065,64.5843,64.5917,194882.0
2019-09-12 11:05:00,87.29,87.31,87.28,87.3,200666.0,64.5917,64.6065,64.5843,64.5991,200666.0
2019-09-12 11:10:00,87.3,87.33,87.3,87.32,146604.0,64.5991,64.6213,64.5991,64.6139,146604.0
2019-09-12 11:15:00,87.32,87.34,87.32,87.34,53943.0,64.6139,64.6287,64.6139,64.6287,53943.0
2019-09-12 11:20:00,87.34,87.36,87.33,87.35,40374.0,64.6287,64.6435,64.6213,64.6361,40374.0
2019-09-12 11:25:00,87.35,87.36,87.33,87.35,67002.0,64.6361,64.6435,64.6213,64.6361,67002.0
2019-09-12 11:30:00,87.35,87.35,87.31,87.31,63239.0,64.6361,64.6361,64.6065,64.6065,63239.0
2019-09-12 11:35:00,87.32,87.33,87.31,87.33,88201.0,64.6139,64.6213,64.6065,64.6213,88201.0
2019-09-12 11:40:00,87.33,87.34,87.32,87.34,247437.0,64.6213,64.6287,64.6139,64.6287,247437.0
2019-09-12 11:45:00,87.34,87.38,87.34,87.37,492505.0,64.6287,64.6583,64.6287,64.6509,492505.0
2019-09-12 11:50:00,87.38,87.38,87.36,87.38,201287.0,64.6583,64.6583,64.6435,64.6583,201287.0
2019-09-12 11:55:00,87.38,87.39,87.36,87.39,321119.0,64.6583,64.6657,64.6435,64.6657,321119.0
2019-09-12 12:00:00,87.4,87.4,87.37,87.37,307244.0,64.6731,64.6731,64.6509,64.6509,307244.0
2019-09-12 12:05:00,87.37,87.38,87.35,87.37,162425.0,64.6509,64.6583,64.6361,64.6509,162425.0
2019-09-12 12:10:00,87.37,87.38,87.36,87.37,48870.0,64.6509,64.6583,64.6435,64.6509,48870.0
2019-09-12 12:15:00,87.38,87.38,87.36,87.37,110928.0,64.6583,64.6583,64.6435,64.6509,110928.0
2019-09-12 12:20:00,87.37,87.38,87.36,87.37,44813.0,64.6509,64.6583,64.6435,64.6509,44813.0
2019-09-12 12:25:00,87.37,87.39,87.36,87.38,73611.0,64.6509,64.6657,64.6435,64.6583,73611.0
2019-09-12 12:30:00,87.38,87.39,87.36,87.38,66508.0,64.6583,64.6657,64.6435,64.6583,66508.0
2019-09-12 12:35:00,87.37,87.38,87.36,87.37,21487.0,64.6509,64.6583,64.6435,64.6509,21487.0
2019-09-12 12:40:00,87.37,87.38,87.35,87.37,204985.0,64.6509,64.6583,64.6361,64.6509,204985.0
2019-09-12 12:45:00,87.37,87.38,87.36,87.37,126342.0,64.6509,64.6583,64.6435,64.6509,126342.0
2019-09-12 12:50:00,87.36,87.37,87.36,87.37,38562.0,64.6435,64.6509,64.6435,64.6509,38562.0
2019-09-12 12:55:00,87.37,87.37,87.36,87.37,74697.0,64.6509,64.6509,64.6435,64.6509,74697.0
2019-09-12 13:00:00,87.37,87.39,87.36,87.39,120626.0,64.6509,64.6657,64.6435,64.6657,120626.0
2019-09-12 13:05:00,87.39,87.4,87.38,87.39,349555.0,64.6657,64.6731,64.6583,64.6657,349555.0
2019-09-12 13:10:00,87.39,87.41,87.38,87.39,397153.0,64.6657,64.6805,64.6583,64.6657,397153.0
2019-09-12 13:15:00,87.39,87.39,87.38,87.38,67655.0,64.6657,64.6657,64.6583,64.6583,67655.0
2019-09-12 13:20:00,87.38,87.4,87.38,87.4,42511.0,64.6583,64.6731,64.6583,64.6731,42511.0
2019-09-12 13:25:00,87.4,87.41,87.39,87.4,123344.0,64.6731,64.6805,64.6657,64.6731,123344.0
2019-09-12 13:30:00,87.4,87.4,87.39,87.4,250039.0,64.6731,64.6731,64.6657,64.6731,250039.0
2019-09-12 13:35:00,87.4,87.4,87.37,87.37,146749.0,64.6731,64.6731,64.6509,64.6509,146749.0
2019-09-12 13:40:00,87.38,87.39,87.37,87.38,159324.0,64.6583,64.6657,64.6509,64.6583,159324.0
2019-09-12 13:45:00,87.39,87.39,87.38,87.39,62598.0,64.6657,64.6657,64.6583,64.6657,62598.0
2019-09-12 13:50:00,87.39,87.39,87.38,87.39,56940.0,64.6657,64.6657,64.6583,64.6657,56940.0
2019-09-12 13:55:00,87.39,87.39,87.38,87.38,105798.0,64.6657,64.6657,64.6583,64.6583,105798.0
2019-09-12 14:00:00,87.39,87.39,87.36,87.36,82809.0,64.6657,64.6657,64.6435,64.6435,82809.0
2019-09-12 14:05:00,87.37,87.37,87.36,87.36,30212.0,64.6509,64.6509,64.6435,64.6435,30212.0
2019-09-12 14:10:00,87.37,87.37,87.36,87.37,102793.0,64.6509,64.6509,64.6435,64.6509,102793.0
2019-09-12 14:15:00,87.37,87.37,87.36,87.37,91949.0,64.6509,64.6509,64.6435,64.6509,91949.0
2019-09-12 14:20:00,87.37,87.38,87.36,87.38,210397.0,64.6509,64.6583,64.6435,64.6583,210397.0
2019-09-12 14:25:00,87.38,87.39,87.37,87.38,207790.0,64.6583,64.6657,64.6509,64.6583,207790.0
2019-09-12 14:30:00,87.39,87.4,87.38,87.39,283127.0,64.6657,64.6731,64.6583,64.6657,283127.0
2019-09-12 14:35:00,87.4,87.4,87.39,87.4,151983.0,64.6731,64.6731,64.6657,64.6731,151983.0
2019-09-12 14:40:00,87.4,87.41,87.39,87.39,370551.0,64.6731,64.6805,64.6657,64.6657,370551.0
2019-09-12 14:45:00,87.4,87.4,87.39,87.4,19592.0,64.6731,64.6731,64.6657,64.6731,19592.0
2019-09-12 14:50:00,87.4,87.41,87.39,87.39,56319.0,64.6731,64.6805,64.6657,64.6657,56319.0
2019-09-12 14:55:00,87.4,87.4,87.38,87.39,156580.0,64.6731,64.6731,64.6583,64.6657,156580.0
2019-09-12 15:00:00,87.4,87.4,87.38,87.39,98211.0,64.6731,64.6731,64.6583,64.6657,98211.0
2019-09-12 15:05:00,87.39,87.39,87.37,87.38,119183.0,64.6657,64.6657,64.6509,64.6583,119183.0
2019-09-12 15:10:00,87.38,87.38,87.37,87.38,131686.0,64.6583,64.6583,64.6509,64.6583,131686.0
2019-09-12 15:15:00,87.38,87.38,87.35,87.35,366305.0,64.6583,64.6583,64.6361,64.6361,366305.0
2019-09-12 15:20:00,87.35,87.37,87.35,87.36,100124.0,64.6361,64.6509,64.6361,64.6435,100124.0
2019-09-12 15:25:00,87.36,87.36,87.34,87.34,113262.0,64.6435,64.6435,64.6287,64.6287,113262.0
2019-09-12 15:30:00,87.35,87.37,87.34,87.35,148271.0,64.6361,64.6509,64.6287,64.6361,148271.0
2019-09-12 15:35:00,87.35,87.36,87.35,87.35,132934.0,64.6361,64.6435,64.6361,64.6361,132934.0
2019-09-12 15:40:00,87.36,87.36,87.33,87.35,339337.0,64.6435,64.6435,64.6213,64.6361,339337.0
2019-09-12 15:45:00,87.34,87.35,87.33,87.33,295685.0,64.6287,64.6361,64.6213,64.6213,295685.0
2019-09-12 15:50:00,87.34,87.37,87.33,87.37,639563.0,64.6287,64.6509,64.6213,64.6509,639563.0
2019-09-12 15:55:00,87.36,87.38,87.3,87.31,2108393.0,64.6435,64.6583,64.5991,64.6065,2108393.0
2019-09-13 09:30:00,87.26,87.27,87.11,87.13,1653574.0,64.5695,64.5769,64.4586,64.4734,1653574.0
2019-09-13 09:35:00,87.12,87.18,87.12,87.18,884604.0,64.466,64.5104,64.466,64.5104,884604.0
2019-09-13 09:40:00,87.18,87.24,87.16,87.23,728281.0,64.5104,64.5547,64.4956,64.5473,728281.0
2019-09-13 09:45:00,87.23,87.25,87.23,87.24,460283.0,64.5473,64.5621,64.5473,64.5547,460283.0
2019-09-13 09:50:00,87.25,87.28,87.24,87.28,90109.0,64.5621,64.5843,64.5547,64.5843,90109.0
2019-09-13 09:55:00,87.28,87.28,87.25,87.26,216502.0,64.5843,64.5843,64.5621,64.5695,216502.0
2019-09-13 10:00:00,87.26,87.27,87.25,87.27,169824.0,64.5695,64.5769,64.5621,64.5769,169824.0
2019-09-13 10:05:00,87.27,87.28,87.25,87.25,256198.0,64.5769,64.5843,64.5621,64.5621,256198.0
2019-09-13 10:10:00,87.25,87.27,87.23,87.25,404495.0,64.5621,64.5769,64.5473,64.5621,404495.0
2019-09-13 10:15:00,87.25,87.27,87.24,87.27,179750.0,64.5621,64.5769,64.5547,64.5769,179750.0
2019-09-13 10:20:00,87.27,87.29,87.26,87.29,211193.0,64.5769,64.5917,64.5695,64.5917,211193.0
2019-09-13 10:25:00,87.29,87.29,87.28,87.29,136041.0,64.5917,64.5917,64.5843,64.5917,136041.0
2019-09-13 10:30:00,87.29,87.29,87.28,87.29,1203121.0,64.5917,64.5917,64.5843,64.5917,1203121.0
2019-09-13 10:35:00,87.29,87.29,87.28,87.28,99643.0,64.5917,64.5917,64.5843,64.5843,99643.0
2019-09-13 10:40:00,87.28,87.29,87.25,87.26,254633.0,64.5843,64.5917,64.5621,64.5695,254633.0
2019-09-13 10:45:00,87.25,87.26,87.2,87.2,409048.0,64.5621,64.5695,64.5251,64.5251,409048.0
2019-09-13 10:50:00,87.2,87.22,87.2,87.22,678231.0,64.5251,64.5399,64.5251,64.5399,678231.0
2019-09-13 10:55:00,87.22,87.23,87.21,87.22,356704.0,64.5399,64.5473,64.5325,64.5399,356704.0
2019-09-13 11:00:00,87.22,87.23,87.21,87.22,334552.0,64.5399,64.5473,64.5325,64.5399,334552.0
2019-09-13 11:05:00,87.22,87.23,87.21,87.23,233247.0,64.5399,64.5473,64.5325,64.5473,233247.0
2019-09-13 11:10:00,87.23,87.24,87.22,87.23,214808.0,64.5473,64.5547,64.5399,64.5473,214808.0
2019-09-13 11:15:00,87.24,87.25,87.23,87.25,416404.0,64.5547,64.5621,64.5473,64.5621,416404.0
2019-09-13 11:20:00,87.25,87.25,87.24,87.25,73381.0,64.5621,64.5621,64.5547,64.5621,73381.0
2019-09-13 11:25:00,87.25,87.25,87.23,87.24,136807.0,64.5621,64.5621,64.5473,64.5547,136807.0
2019-09-13 11:30:00,87.23,87.24,87.22,87.23,337290.0,64.5473,64.5547,64.5399,64.5473,337290.0
2019-09-13 11:35:00,87.23,87.24,87.23,87.23,776611.0,64.5473,64.5547,64.5473,64.5473,776611.0
2019-09-13 11:40:00,87.23,87.26,87.23,87.26,173601.0,64.5473,64.5695,64.5473,64.5695,173601.0
2019-09-13 11:45:00,87.26,87.26,87.24,87.25,188433.0,64.5695,64.5695,64.5547,64.5621,188433.0
2019-09-13 11:50:00,87.25,87.26,87.24,87.24,138677.0,64.5621,64.5695,64.5547,64.5547,138677.0
2019-09-13 11:55:00,87.25,87.25,87.24,87.24,304048.0,64.5621,64.5621,64.5547,64.5547,304048.0
2019-09-13 12:00:00,87.24,87.25,87.16,87.2,408822.0,64.5547,64.5621,64.4956,64.5251,408822.0
2019-09-13 12:05:00,87.2,87.22,87.19,87.22,243259.0,64.5251,64.5399,64.5178,64.5399,243259.0
2019-09-13 12:10:00,87.22,87.24,87.21,87.23,136652.0,64.5399,64.5547,64.5325,64.5473,136652.0
2019-09-13 12:15:00,87.23,87.25,87.23,87.25,102868.0,64.5473,64.5621,64.5473,64.5621,102868.0
2019-09-13 12:20:00,87.25,87.25,87.23,87.23,132993.0,64.5621,64.5621,64.5473,64.5473,132993.0
2019-09-13 12:25:00,87.24,87.24,87.21,87.23,138418.0,64.5547,64.5547,64.5325,64.5473,138418.0
2019-09-13 12:30:00,87.22,87.23,87.21,87.22,118260.0,64.5399,64.5473,64.5325,64.5399,118260.0
2019-09-13 12:35:00,87.22,87.23,87.21,87.23,247406.0,64.5399,64.5473,64.5325,64.5473,247406.0
2019-09-13 12:40:00,87.23,87.23,87.22,87.23,78889.0,64.5473,64.5473,64.5399,64.5473,78889.0
2019-09-13 12:45:00,87.23,87.23,87.21,87.22,107937.0,64.5473,64.5473,64.5325,64.5399,107937.0
2019-09-13 12:50:00,87.22,87.23,87.21,87.23,252546.0,64.5399,64.5473,64.5325,64.5473,252546.0
2019-09-13 12:55:00,87.23,87.23,87.22,87.23,61284.0,64.5473,64.5473,64.5399,64.5473,61284.0
2019-09-13 13:00:00,87.23,87.23,87.22,87.23,95834.0,64.5473,64.5473,64.5399,64.5473,95834.0
2019-09-13 13:05:00,87.23,87.23,87.21,87.23,182222.0,64.5473,64.5473,64.5325,64.5473,182222.0
2019-09-13 13:10:00,87.23,87.23,87.22,87.23,64853.0,64.5473,64.5473,64.5399,64.5473,64853.0
2019-09-13 13:15:00,87.23,87.24,87.22,87.23,184861.0,64.5473,64.5547,64.5399,64.5473,184861.0
2019-09-13 13:20:00,87.23,87.23,87.22,87.23,168188.0,64.5473,64.5473,64.5399,64.5473,168188.0
2019-09-13 13:25:00,87.23,87.23,87.22,87.23,218329.0,64.5473,64.5473,64.5399,64.5473,218329.0
2019-09-13 13:30:00,87.22,87.23,87.22,87.22,142705.0,64.5399,64.5473,64.5399,64.5399,142705.0
2019-09-13 13:35:00,87.23,87.23,87.21,87.22,180591.0,64.5473,64.5473,64.5325,64.5399,180591.0
2019-09-13 13:40:00,87.22,87.22,87.19,87.19,355476.0,64.5399,64.5399,64.5178,64.5178,355476.0
2019-09-13 13:45:00,87.19,87.22,87.18,87.22,609839.0,64.5178,64.5399,64.5104,64.5399,609839.0
2019-09-13 13:50:00,87.22,87.23,87.2,87.21,171735.0,64.5399,64.5473,64.5251,64.5325,171735.0
2019-09-13 13:55:00,87.21,87.22,87.19,87.22,201879.0,64.5325,64.5399,64.5178,64.5399,201879.0
2019-09-13 14:00:00,87.22,87.25,87.21,87.25,294112.0,64.5399,64.5621,64.5325,64.5621,294112.0
2019-09-13 14:05:00,87.25,87.27,87.24,87.27,228609.0,64.5621,64.5769,64.5547,64.5769,228609.0
2019-09-13 14:10:00,87.27,87.28,87.26,87.27,541097.0,64.5769,64.5843,64.5695,64.5769,541097.0
2019-09-13 14:15:00,87.27,87.28,87.26,87.28,254599.0,64.5769,64.5843,64.5695,64.5843,254599.0
2019-09-13 14:20:00,87.28,87.3,87.27,87.3,537672.0,64.5843,64.5991,64.5769,64.5991,537672.0
2019-09-13 14:25:00,87.3,87.3,87.28,87.29,302814.0,64.5991,64.5991,64.5843,64.5917,302814.0
2019-09-13 14:30:00,87.29,87.29,87.27,87.29,329472.0,64.5917,64.5917,64.5769,64.5917,329472.0
2019-09-13 14:35:00,87.29,87.29,87.28,87.29,508192.0,64.5917,64.5917,64.5843,64.5917,508192.0
2019-09-13 14:40:00,87.29,87.29,87.28,87.29,245834.0,64.5917,64.5917,64.5843,64.5917,245834.0
2019-09-13 14:45:00,87.29,87.29,87.28,87.28,304188.0,64.5917,64.5917,64.5843,64.5843,304188.0
2019-09-13 14:50:00,87.29,87.3,87.28,87.3,312221.0,64.5917,64.5991,64.5843,64.5991,312221.0
2019-09-13 14:55:00,87.3,87.31,87.28,87.29,351050.0,64.5991,64.6065,64.5843,64.5917,351050.0
2019-09-13 15:00:00,87.29,87.29,87.25,87.26,104760.0,64.5917,64.5917,64.5621,64.5695,104760.0
2019-09-13 15:05:00,87.26,87.26,87.21,87.22,103509.0,64.5695,64.5695,64.5325,64.5399,103509.0
2019-09-13 15:10:00,87.22,87.23,87.18,87.19,157199.0,64.5399,64.5473,64.5104,64.5178,157199.0
2019-09-13 15:15:00,87.19,87.19,87.17,87.17,284270.0,64.5178,64.5178,64.503,64.503,284270.0
2019-09-13 15:20:00,87.17,87.2,87.17,87.2,558257.0,64.503,64.5251,64.503,64.5251,558257.0
2019-09-13 15:25:00,87.19,87.19,87.17,87.18,155994.0,64.5178,64.5178,64.503,64.5104,155994.0
2019-09-13 15:30:00,87.18,87.19,87.16,87.19,259008.0,64.5104,64.5178,64.4956,64.5178,259008.0
2019-09-13 15:35:00,87.19,87.19,87.18,87.19,398390.0,64.5178,64.5178,64.5104,64.5178,398390.0
2019-09-13 15:40:00,87.19,87.19,87.16,87.18,1212387.0,64.5178,64.5178,64.4956,64.5104,1212387.0
2019-09-13 15:45:00,87.19,87.19,87.15,87.15,496840.0,64.5178,64.5178,64.4882,64.4882,496840.0
2019-09-13 15:50:00,87.16,87.17,87.15,87.16,1493198.0,64.4956,64.503,64.4882,64.4956,1493198.0
2019-09-13 15:55:00,87.16,87.17,87.14,87.16,1548205.0,64.4956,64.503,64.4808,64.4956,1548205.0
2019-09-16 09:30:00,87.3,87.3,87.18,87.25,317764.0,64.5991,64.5991,64.5104,64.5621,317764.0
2019-09-16 09:35:00,87.25,87.29,87.24,87.29,707390.0,64.5621,64.5917,64.5547,64.5917,707390.0
2019-09-16 09:40:00,87.29,87.32,87.28,87.32,274552.0,64.5917,64.6139,64.5843,64.6139,274552.0
2019-09-16 09:45:00,87.32,87.35,87.32,87.32,389498.0,64.6139,64.6361,64.6139,64.6139,389498.0
2019-09-16 09:50:00,87.33,87.35,87.31,87.33,913745.0,64.6213,64.6361,64.6065,64.6213,913745.0
2019-09-16 09:55:00,87.34,87.38,87.33,87.37,323950.0,64.6287,64.6583,64.6213,64.6509,323950.0
2019-09-16 10:00:00,87.37,87.38,87.34,87.34,479692.0,64.6509,64.6583,64.6287,64.6287,479692.0
2019-09-16 10:05:00,87.34,87.36,87.34,87.36,427735.0,64.6287,64.6435,64.6287,64.6435,427735.0
2019-09-16 10:10:00,87.36,87.37,87.34,87.35,860085.0,64.6435,64.6509,64.6287,64.6361,860085.0
2019-09-16 10:15:00,87.36,87.37,87.35,87.35,198146.0,64.6435,64.6509,64.6361,64.6361,198146.0
2019-09-16 10:20:00,87.35,87.36,87.34,87.34,161059.0,64.6361,64.6435,64.6287,64.6287,161059.0
2019-09-16 10:25:00,87.34,87.35,87.29,87.31,308424.0,64.6287,64.6361,64.5917,64.6065,308424.0
2019-09-16 10:30:00,87.31,87.32,87.29,87.3,397435.0,64.6065,64.6139,64.5917,64.5991,397435.0
2019-09-16 10:35:00,87.3,87.31,87.29,87.3,97384.0,64.5991,64.6065,64.5917,64.5991,97384.0
2019-09-16 10:40:00,87.3,87.3,87.29,87.3,97575.0,64.5991,64.5991,64.5917,64.5991,97575.0
2019-09-16 10:45:00,87.3,87.3,87.29,87.29,30670.0,64.5991,64.5991,64.5917,64.5917,30670.0
2019-09-16 10:50:00,87.3,87.3,87.28,87.28,103791.0,64.5991,64.5991,64.5843,64.5843,103791.0
2019-09-16 10:55:00,87.29,87.3,87.28,87.3,158627.0,64.5917,64.5991,64.5843,64.5991,158627.0
2019-09-16 11:00:00,87.3,87.31,87.29,87.3,48579.0,64.5991,64.6065,64.5917,64.5991,48579.0
2019-09-16 11:05:00,87.31,87.36,87.3,87.36,106642.0,64.6065,64.6435,64.5991,64.6435,106642.0
2019-09-16 11:10:00,87.36,87.37,87.35,87.37,123262.0,64.6435,64.6509,64.6361,64.6509,123262.0
2019-09-16 11:15:00,87.36,87.38,87.36,87.37,126006.0,64.6435,64.6583,64.6435,64.6509,126006.0
2019-09-16 11:20:00,87.38,87.38,87.36,87.38,186429.0,64.6583,64.6583,64.6435,64.6583,186429.0
2019-09-16 11:25:00,87.38,87.38,87.34,87.34,127759.0,64.6583,64.6583,64.6287,64.6287,127759.0
2019-09-16 11:30:00,87.34,87.35,87.31,87.31,565949.0,64.6287,64.6361,64.6065,64.6065,565949.0
2019-09-16 11:35:00,87.31,87.32,87.31,87.31,57837.0,64.6065,64.6139,64.6065,64.6065,57837.0
2019-09-16 11:40:00,87.31,87.32,87.3,87.31,119666.0,64.6065,64.6139,64.5991,64.6065,119666.0
2019-09-16 11:45:00,87.32,87.32,87.3,87.31,95417.0,64.6139,64.6139,64.5991,64.6065,95417.0
2019-09-16 11:50:00,87.3,87.32,87.29,87.31,160912.0,64.5991,64.6139,64.5917,64.6065,160912.0
2019-09-16 11:55:00,87.31,87.32,87.29,87.3,72634.0,64.6065,64.6139,64.5917,64.5991,72634.0
2019-09-16 12:00:00,87.3,87.31,87.29,87.29,111973.0,64.5991,64.6065,64.5917,64.5917,111973.0
2019-09-16 12:05:00,87.29,87.3,87.28,87.29,186626.0,64.5917,64.5991,64.5843,64.5917,186626.0
2019-09-16 12:10:00,87.29,87.31,87.28,87.31,45262.0,64.5917,64.6065,64.5843,64.6065,45262.0
2019-09-16 12:15:00,87.31,87.31,87.29,87.29,22254.0,64.6065,64.6065,64.5917,64.5917,22254.0
2019-09-16 12:20:00,87.3,87.3,87.28,87.28,37814.0,64.5991,64.5991,64.5843,64.5843,37814.0
2019-09-16 12:25:00,87.29,87.31,87.28,87.3,74188.0,64.5917,64.6065,64.5843,64.5991,74188.0
2019-09-16 12:30:00,87.3,87.31,87.3,87.31,227143.0,64.5991,64.6065,64.5991,64.6065,227143.0
2019-09-16 12:35:00,87.31,87.31,87.29,87.3,103611.0,64.6065,64.6065,64.5917,64.5991,103611.0
2019-09-16 12:40:00,87.3,87.32,87.29,87.32,196051.0,64.5991,64.6139,64.5917,64.6139,196051.0
2019-09-16 12:45:00,87.32,87.35,87.31,87.34,94575.0,64.6139,64.6361,64.6065,64.6287,94575.0
2019-09-16 12:50:00,87.34,87.37,87.34,87.36,65178.0,64.6287,64.6509,64.6287,64.6435,65178.0
2019-09-16 12:55:00,87.36,87.37,87.33,87.35,94804.0,64.6435,64.6509,64.6213,64.6361,94804.0
2019-09-16 13:00:00,87.34,87.38,87.34,87.38,67053.0,64.6287,64.6583,64.6287,64.6583,67053.0
2019-09-16 13:05:00,87.38,87.38,87.36,87.36,105012.0,64.6583,64.6583,64.6435,64.6435,105012.0
2019-09-16 13:10:00,87.37,87.37,87.36,87.37,11215.0,64.6509,64.6509,64.6435,64.6509,11215.0
2019-09-16 13:15:00,87.37,87.39,87.36,87.39,119073.0,64.6509,64.6657,64.6435,64.6657,119073.0
2019-09-16 13:20:00,87.38,87.4,87.38,87.4,73301.0,64.6583,64.6731,64.6583,64.6731,73301.0
2019-09-16 13:25:00,87.4,87.42,87.39,87.42,112255.0,64.6731,64.6879,64.6657,64.6879,112255.0
2019-09-16 13:30:00,87.41,87.42,87.4,87.4,111865.0,64.6805,64.6879,64.6731,64.6731,111865.0
2019-09-16 13:35:00,87.4,87.42,87.39,87.42,75614.0,64.6731,64.6879,64.6657,64.6879,75614.0
2019-09-16 13:40:00,87.41,87.43,87.39,87.4,186422.0,64.6805,64.6953,64.6657,64.6731,186422.0
2019-09-16 13:45:00,87.39,87.4,87.38,87.39,183799.0,64.6657,64.6731,64.6583,64.6657,183799.0
2019-09-16 13:50:00,87.39,87.4,87.38,87.4,66474.0,64.6657,64.6731,64.6583,64.6731,66474.0
2019-09-16 13:55:00,87.4,87.42,87.39,87.41,142277.0,64.6731,64.6879,64.6657,64.6805,142277.0
2019-09-16 14:00:00,87.41,87.42,87.4,87.41,89201.0,64.6805,64.6879,64.6731,64.6805,89201.0
2019-09-16 14:05:00,87.42,87.42,87.39,87.4,108298.0,64.6879,64.6879,64.6657,64.6731,108298.0
2019-09-16 14:10:00,87.4,87.42,87.39,87.39,93141.0,64.6731,64.6879,64.6657,64.6657,93141.0
2019-09-16 14:15:00,87.39,87.42,87.38,87.42,163980.0,64.6657,64.6879,64.6583,64.6879,163980.0
2019-09-16 14:20:00,87.42,87.42,87.41,87.41,42835.0,64.6879,64.6879,64.6805,64.6805,42835.0
2019-09-16 14:25:00,87.41,87.42,87.41,87.41,48829.0,64.6805,64.6879,64.6805,64.6805,48829.0
2019-09-16 14:30:00,87.42,87.42,87.39,87.4,190956.0,64.6879,64.6879,64.6657,64.6731,190956.0
2019-09-16 14:35:00,87.4,87.42,87.39,87.41,95369.0,64.6731,64.6879,64.6657,64.6805,95369.0
2019-09-16 14:40:00,87.4,87.42,87.4,87.41,220501.0,64.6731,64.6879,64.6731,64.6805,220501.0
2019-09-16 14:45:00,87.42,87.47,87.4,87.46,2311318.0,64.6879,64.7249,64.6731,64.7175,2311318.0
2019-09-16 14:50:00,87.46,87.47,87.46,87.47,82207.0,64.7175,64.7249,64.7175,64.7249,82207.0
2019-09-16 14:55:00,87.47,87.48,87.46,87.46,420221.0,64.7249,64.7323,64.7175,64.7175,420221.0
2019-09-16 15:00:00,87.47,87.47,87.46,87.47,199705.0,64.7249,64.7249,64.7175,64.7249,199705.0
2019-09-16 15:05:00,87.47,87.47,87.44,87.45,162252.0,64.7249,64.7249,64.7027,64.7101,162252.0
2019-09-16 15:10:00,87.44,87.47,87.42,87.47,1054974.0,64.7027,64.7249,64.6879,64.7249,1054974.0
2019-09-16 15:15:00,87.46,87.47,87.45,87.47,248910.0,64.7175,64.7249,64.7101,64.7249,248910.0
2019-09-16 15:20:00,87.47,87.47,87.45,87.46,151660.0,64.7249,64.7249,64.7101,64.7175,151660.0
2019-09-16 15:25:00,87.46,87.46,87.45,87.45,124498.0,64.7175,64.7175,64.7101,64.7101,124498.0
2019-09-16 15:30:00,87.45,87.47,87.45,87.47,283655.0,64.7101,64.7249,64.7101,64.7249,283655.0
2019-09-16 15:35:00,87.47,87.47,87.46,87.47,226112.0,64.7249,64.7249,64.7175,64.7249,226112.0
2019-09-16 15:40:00,87.47,87.47,87.44,87.45,480516.0,64.7249,64.7249,64.7027,64.7101,480516.0
2019-09-16 15:45:00,87.45,87.45,87.43,87.45,558039.0,64.7101,64.7101,64.6953,64.7101,558039.0
2019-09-16 15:50:00,87.44,87.45,87.43,87.45,352524.0,64.7027,64.7101,64.6953,64.7101,352524.0
2019-09-16 15:55:00,87.45,87.47,87.44,87.44,665032.0,64.7101,64.7249,64.7027,64.7027,665032.0
2019-09-17 09:30:00,87.5,87.51,87.44,87.45,589932.0,64.7471,64.7545,64.7027,64.7101,589932.0
2019-09-17 09:35:00,87.45,87.46,87.38,87.4,393403.0,64.7101,64.7175,64.6583,64.6731,393403.0
2019-09-17 09:40:00,87.41,87.43,87.34,87.35,221339.0,64.6805,64.6953,64.6287,64.6361,221339.0
2019-09-17 09:45:00,87.35,87.41,87.34,87.41,306258.0,64.6361,64.6805,64.6287,64.6805,306258.0
2019-09-17 09:50:00,87.41,87.43,87.4,87.41,165762.0,64.6805,64.6953,64.6731,64.6805,165762.0
2019-09-17 09:55:00,87.41,87.45,87.4,87.44,205006.0,64.6805,64.7101,64.6731,64.7027,205006.0
2019-09-17 10:00:00,87.44,87.44,87.41,87.42,138342.0,64.7027,64.7027,64.6805,64.6879,138342.0
2019-09-17 10:05:00,87.41,87.42,87.38,87.39,106816.0,64.6805,64.6879,64.6583,64.6657,106816.0
2019-09-17 10:10:00,87.39,87.4,87.38,87.39,290567.0,64.6657,64.6731,64.6583,64.6657,290567.0
2019-09-17 10:15:00,87.39,87.4,87.38,87.39,180936.0,64.6657,64.6731,64.6583,64.6657,180936.0
2019-09-17 10:20:00,87.39,87.39,87.37,87.39,225216.0,64.6657,64.6657,64.6509,64.6657,225216.0
2019-09-17 10:25:00,87.38,87.41,87.38,87.4,174240.0,64.6583,64.6805,64.6583,64.6731,174240.0
2019-09-17 10:30:00,87.39,87.4,87.38,87.4,128989.0,64.6657,64.6731,64.6583,64.6731,128989.0
2019-09-17 10:35:00,87.4,87.4,87.38,87.39,83613.0,64.6731,64.6731,64.6583,64.6657,83613.0
2019-09-17 10:40:00,87.39,87.4,87.38,87.39,108705.0,64.6657,64.6731,64.6583,64.6657,108705.0
2019-09-17 10:45:00,87.38,87.4,87.37,87.39,82661.0,64.6583,64.6731,64.6509,64.6657,82661.0
2019-09-17 10:50:00,87.39,87.39,87.38,87.39,102249.0,64.6657,64.6657,64.6583,64.6657,102249.0
2019-09-17 10:55:00,87.39,87.4,87.38,87.4,88256.0,64.6657,64.6731,64.6583,64.6731,88256.0
2019-09-17 11:00:00,87.39,87.44,87.39,87.44,125236.0,64.6657,64.7027,64.6657,64.7027,125236.0
2019-09-17 11:05:00,87.44,87.44,87.43,87.44,25486.0,64.7027,64.7027,64.6953,64.7027,25486.0
2019-09-17 11:10:00,87.44,87.45,87.43,87.43,214082.0,64.7027,64.7101,64.6953,64.6953,214082.0
2019-09-17 11:15:00,87.44,87.44,87.42,87.43,94513.0,64.7027,64.7027,64.6879,64.6953,94513.0
2019-09-17 11:20:00,87.43,87.46,87.42,87.46,182641.0,64.6953,64.7175,64.6879,64.7175,182641.0
2019-09-17 11:25:00,87.46,87.47,87.45,87.47,168818.0,64.7175,64.7249,64.7101,64.7249,168818.0
2019-09-17 11:30:00,87.46,87.47,87.45,87.46,249522.0,64.7175,64.7249,64.7101,64.7175,249522.0
2019-09-17 11:35:00,87.46,87.46,87.44,87.46,260023.0,64.7175,64.7175,64.7027,64.7175,260023.0
2019-09-17 11:40:00,87.46,87.46,87.44,87.46,49756.0,64.7175,64.7175,64.7027,64.7175,49756.0
2019-09-17 11:45:00,87.45,87.47,87.45,87.47,56612.0,64.7101,64.7249,64.7101,64.7249,56612.0
2019-09-17 11:50:00,87.46,87.47,87.45,87.47,48142.0,64.7175,64.7249,64.7101,64.7249,48142.0
2019-09-17 11:55:00,87.47,87.47,87.45,87.46,60716.0,64.7249,64.7249,64.7101,64.7175,60716.0
2019-09-17 12:00:00,87.46,87.46,87.45,87.46,42318.0,64.7175,64.7175,64.7101,64.7175,42318.0
2019-09-17 12:05:00,87.46,87.47,87.45,87.47,188948.0,64.7175,64.7249,64.7101,64.7249,188948.0
2019-09-17 12:10:00,87.47,87.47,87.46,87.47,16819.0,64.7249,64.7249,64.7175,64.7249,16819.0
2019-09-17 12:15:00,87.47,87.47,87.46,87.47,23398.0,64.7249,64.7249,64.7175,64.7249,23398.0
2019-09-17 12:20:00,87.47,87.47,87.46,87.47,35948.0,64.7249,64.7249,64.7175,64.7249,35948.0
2019-09-17 12:25:00,87.47,87.47,87.46,87.47,8151.0,64.7249,64.7249,64.7175,64.7249,8151.0
2019-09-17 12:30:00,87.47,87.47,87.46,87.47,52702.0,64.7249,64.7249,64.7175,64.7249,52702.0
2019-09-17 12:35:00,87.47,87.47,87.46,87.47,31611.0,64.7249,64.7249,64.7175,64.7249,31611.0
2019-09-17 12:40:00,87.47,87.47,87.46,87.47,16500.0,64.7249,64.7249,64.7175,64.7249,16500.0
2019-09-17 12:45:00,87.47,87.47,87.46,87.47,15272.0,64.7249,64.7249,64.7175,64.7249,15272.0
2019-09-17 12:50:00,87.47,87.47,87.46,87.47,16871.0,64.7249,64.7249,64.7175,64.7249,16871.0
2019-09-17 12:55:00,87.47,87.47,87.46,87.47,56672.0,64.7249,64.7249,64.7175,64.7249,56672.0
2019-09-17 13:00:00,87.47,87.47,87.46,87.47,10804.0,64.7249,64.7249,64.7175,64.7249,10804.0
2019-09-17 13:05:00,87.47,87.47,87.46,87.47,15982.0,64.7249,64.7249,64.7175,64.7249,15982.0
2019-09-17 13:10:00,87.47,87.47,87.46,87.47,131902.0,64.7249,64.7249,64.7175,64.7249,131902.0
2019-09-17 13:15:00,87.47,87.48,87.46,87.48,69396.0,64.7249,64.7323,64.7175,64.7323,69396.0
2019-09-17 13:20:00,87.48,87.49,87.47,87.49,163094.0,64.7323,64.7397,64.7249,64.7397,163094.0
2019-09-17 13:25:00,87.49,87.49,87.47,87.48,123058.0,64.7397,64.7397,64.7249,64.7323,123058.0
2019-09-17 13:30:00,87.48,87.48,87.47,87.48,39914.0,64.7323,64.7323,64.7249,64.7323,39914.0
2019-09-17 13:35:00,87.48,87.48,87.47,87.47,27962.0,64.7323,64.7323,64.7249,64.7249,27962.0
2019-09-17 13:40:00,87.48,87.48,87.45,87.45,169472.0,64.7323,64.7323,64.7101,64.7101,169472.0
2019-09-17 13:45:00,87.45,87.46,87.43,87.44,123753.0,64.7101,64.7175,64.6953,64.7027,123753.0
2019-09-17 13:50:00,87.45,87.46,87.44,87.45,73278.0,64.7101,64.7175,64.7027,64.7101,73278.0
2019-09-17 13:55:00,87.45,87.48,87.44,87.45,133839.0,64.7101,64.7323,64.7027,64.7101,133839.0
2019-09-17 14:00:00,87.46,87.49,87.45,87.48,102959.0,64.7175,64.7397,64.7101,64.7323,102959.0
2019-09-17 14:05:00,87.48,87.48,87.45,87.46,105434.0,64.7323,64.7323,64.7101,64.7175,105434.0
2019-09-17 14:10:00,87.46,87.47,87.44,87.44,69035.0,64.7175,64.7249,64.7027,64.7027,69035.0
2019-09-17 14:15:00,87.44,87.45,87.44,87.45,39630.0,64.7027,64.7101,64.7027,64.7101,39630.0
2019-09-17 14:20:00,87.45,87.45,87.42,87.42,72154.0,64.7101,64.7101,64.6879,64.6879,72154.0
2019-09-17 14:25:00,87.42,87.44,87.42,87.44,80031.0,64.6879,64.7027,64.6879,64.7027,80031.0
2019-09-17 14:30:00,87.44,87.44,87.43,87.44,533417.0,64.7027,64.7027,64.6953,64.7027,533417.0
2019-09-17 14:35:00,87.44,87.44,87.42,87.42,279824.0,64.7027,64.7027,64.6879,64.6879,279824.0
2019-09-17 14:40:00,87.42,87.43,87.41,87.42,406558.0,64.6879,64.6953,64.6805,64.6879,406558.0
2019-09-17 14:45:00,87.43,87.44,87.42,87.42,198702.0,64.6953,64.7027,64.6879,64.6879,198702.0
2019-09-17 14:50:00,87.43,87.44,87.42,87.42,384739.0,64.6953,64.7027,64.6879,64.6879,384739.0
2019-09-17 14:55:00,87.42,87.43,87.42,87.42,73853.0,64.6879,64.6953,64.6879,64.6879,73853.0
2019-09-17 15:00:00,87.43,87.44,87.42,87.44,41888.0,64.6953,64.7027,64.6879,64.7027,41888.0
2019-09-17 15:05:00,87.44,87.44,87.43,87.44,239603.0,64.7027,64.7027,64.6953,64.7027,239603.0
2019-09-17 15:10:00,87.43,87.45,87.43,87.44,163208.0,64.6953,64.7101,64.6953,64.7027,163208.0
2019-09-17 15:15:00,87.44,87.44,87.43,87.44,51614.0,64.7027,64.7027,64.6953,64.7027,51614.0
2019-09-17 15:20:00,87.44,87.44,87.43,87.44,107103.0,64.7027,64.7027,64.6953,64.7027,107103.0
2019-09-17 15:25:00,87.44,87.45,87.43,87.45,66827.0,64.7027,64.7101,64.6953,64.7101,66827.0
2019-09-17 15:30:00,87.45,87.48,87.44,87.48,347026.0,64.7101,64.7323,64.7027,64.7323,347026.0
2019-09-17 15:35:00,87.48,87.49,87.47,87.48,316455.0,64.7323,64.7397,64.7249,64.7323,316455.0
2019-09-17 15:40:00,87.48,87.49,87.47,87.49,191274.0,64.7323,64.7397,64.7249,64.7397,191274.0
2019-09-17 15:45:00,87.49,87.51,87.48,87.51,532426.0,64.7397,64.7545,64.7323,64.7545,532426.0
2019-09-17 15:50:00,87.51,87.53,87.49,87.51,624211.0,64.7545,64.7693,64.7397,64.7545,624211.0
2019-09-17 15:55:00,87.51,87.52,87.5,87.52,422228.0,64.7545,64.7619,64.7471,64.7619,422228.0
2019-09-18 09:30:00,87.46,87.46,87.4,87.42,108075.0,64.7175,64.7175,64.6731,64.6879,108075.0
2019-09-18 09:35:00,87.42,87.44,87.4,87.43,74357.0,64.6879,64.7027,64.6731,64.6953,74357.0
2019-09-18 09:40:00,87.43,87.45,87.42,87.45,96708.0,64.6953,64.7101,64.6879,64.7101,96708.0
2019-09-18 09:45:00,87.45,87.46,87.44,87.45,26541.0,64.7101,64.7175,64.7027,64.7101,26541.0
2019-09-18 09:50:00,87.46,87.47,87.44,87.45,227261.0,64.7175,64.7249,64.7027,64.7101,227261.0
2019-09-18 09:55:00,87.45,87.47,87.44,87.47,50802.0,64.7101,64.7249,64.7027,64.7249,50802.0
2019-09-18 10:00:00,87.46,87.47,87.45,87.45,11700.0,64.7175,64.7249,64.7101,64.7101,11700.0
2019-09-18 10:05:00,87.45,87.47,87.45,87.47,84600.0,64.7101,64.7249,64.7101,64.7249,84600.0
2019-09-18 10:10:00,87.47,87.47,87.45,87.46,18057.0,64.7249,64.7249,64.7101,64.7175,18057.0
2019-09-18 10:15:00,87.46,87.47,87.45,87.47,82175.0,64.7175,64.7249,64.7101,64.7249,82175.0
2019-09-18 10:20:00,87.47,87.47,87.43,87.46,365516.0,64.7249,64.7249,64.6953,64.7175,365516.0
2019-09-18 10:25:00,87.46,87.47,87.43,87.44,550754.0,64.7175,64.7249,64.6953,64.7027,550754.0
2019-09-18 10:30:00,87.44,87.45,87.43,87.44,312688.0,64.7027,64.7101,64.6953,64.7027,312688.0
2019-09-18 10:35:00,87.44,87.45,87.43,87.44,117673.0,64.7027,64.7101,64.6953,64.7027,117673.0
2019-09-18 10:40:00,87.44,87.46,87.43,87.45,120498.0,64.7027,64.7175,64.6953,64.7101,120498.0
2019-09-18 10:45:00,87.45,87.46,87.45,87.46,39715.0,64.7101,64.7175,64.7101,64.7175,39715.0
2019-09-18 10:50:00,87.45,87.46,87.43,87.43,92122.0,64.7101,64.7175,64.6953,64.6953,92122.0
2019-09-18 10:55:00,87.43,87.45,87.43,87.45,78516.0,64.6953,64.7101,64.6953,64.7101,78516.0
2019-09-18 11:00:00,87.45,87.45,87.44,87.44,15612.0,64.7101,64.7101,64.7027,64.7027,15612.0
2019-09-18 11:05:00,87.45,87.45,87.43,87.44,110403.0,64.7101,64.7101,64.6953,64.7027,110403.0
2019-09-18 11:10:00,87.44,87.46,87.43,87.45,204661.0,64.7027,64.7175,64.6953,64.7101,204661.0
2019-09-18 11:15:00,87.45,87.46,87.44,87.46,38182.0,64.7101,64.7175,64.7027,64.7175,38182.0
2019-09-18 11:20:00,87.46,87.46,87.45,87.45,17524.0,64.7175,64.7175,64.7101,64.7101,17524.0
2019-09-18 11:25:00,87.45,87.46,87.43,87.44,47605.0,64.7101,64.7175,64.6953,64.7027,47605.0
2019-09-18 11:30:00,87.44,87.44,87.42,87.44,110655.0,64.7027,64.7027,64.6879,64.7027,110655.0
2019-09-18 11:35:00,87.44,87.44,87.43,87.44,111569.0,64.7027,64.7027,64.6953,64.7027,111569.0
2019-09-18 11:40:00,87.44,87.44,87.43,87.44,539006.0,64.7027,64.7027,64.6953,64.7027,539006.0
2019-09-18 11:45:00,87.44,87.45,87.43,87.44,77624.0,64.7027,64.7101,64.6953,64.7027,77624.0
2019-09-18 11:50:00,87.45,87.45,87.43,87.44,150566.0,64.7101,64.7101,64.6953,64.7027,150566.0
2019-09-18 11:55:00,87.44,87.44,87.43,87.44,38908.0,64.7027,64.7027,64.6953,64.7027,38908.0
2019-09-18 12:00:00,87.44,87.45,87.43,87.44,83370.0,64.7027,64.7101,64.6953,64.7027,83370.0
2019-09-18 12:05:00,87.44,87.46,87.43,87.45,108586.0,64.7027,64.7175,64.6953,64.7101,108586.0
2019-09-18 12:10:00,87.45,87.46,87.44,87.45,46430.0,64.7101,64.7175,64.7027,64.7101,46430.0
2019-09-18 12:15:00,87.45,87.45,87.44,87.45,12357.0,64.7101,64.7101,64.7027,64.7101,12357.0
2019-09-18 12:20:00,87.45,87.45,87.44,87.45,31658.0,64.7101,64.7101,64.7027,64.7101,31658.0
2019-09-18 12:25:00,87.45,87.46,87.45,87.45,142881.0,64.7101,64.7175,64.7101,64.7101,142881.0
2019-09-18 12:30:00,87.46,87.49,87.45,87.48,102241.0,64.7175,64.7397,64.7101,64.7323,102241.0
2019-09-18 12:35:00,87.48,87.49,87.47,87.48,34298.0,64.7323,64.7397,64.7249,64.7323,34298.0
2019-09-18 12:40:00,87.48,87.49,87.46,87.46,92883.0,64.7323,64.7397,64.7175,64.7175,92883.0
2019-09-18 12:45:00,87.47,87.47,87.46,87.47,24472.0,64.7249,64.7249,64.7175,64.7249,24472.0
2019-09-18 12:50:00,87.47,87.48,87.46,87.47,134651.0,64.7249,64.7323,64.7175,64.7249,134651.0
2019-09-18 12:55:00,87.47,87.47,87.45,87.45,179406.0,64.7249,64.7249,64.7101,64.7101,179406.0
2019-09-18 13:00:00,87.45,87.46,87.44,87.44,119889.0,64.7101,64.7175,64.7027,64.7027,119889.0
2019-09-18 13:05:00,87.45,87.45,87.44,87.45,45116.0,64.7101,64.7101,64.7027,64.7101,45116.0
2019-09-18 13:10:00,87.45,87.45,87.42,87.44,188395.0,64.7101,64.7101,64.6879,64.7027,188395.0
2019-09-18 13:15:00,87.44,87.44,87.41,87.41,169174.0,64.7027,64.7027,64.6805,64.6805,169174.0
2019-09-18 13:20:00,87.41,87.43,87.4,87.43,204287.0,64.6805,64.6953,64.6731,64.6953,204287.0
2019-09-18 13:25:00,87.42,87.43,87.39,87.4,22013.0,64.6879,64.6953,64.6657,64.6731,22013.0
2019-09-18 13:30:00,87.4,87.42,87.39,87.42,77081.0,64.6731,64.6879,64.6657,64.6879,77081.0
2019-09-18 13:35:00,87.42,87.43,87.41,87.42,51340.0,64.6879,64.6953,64.6805,64.6879,51340.0
2019-09-18 13:40:00,87.42,87.44,87.42,87.44,241878.0,64.6879,64.7027,64.6879,64.7027,241878.0
2019-09-18 13:45:00,87.44,87.46,87.43,87.45,55463.0,64.7027,64.7175,64.6953,64.7101,55463.0
2019-09-18 13:50:00,87.45,87.47,87.45,87.47,91806.0,64.7101,64.7249,64.7101,64.7249,91806.0
2019-09-18 13:55:00,87.46,87.5,87.46,87.5,56578.0,64.7175,64.7471,64.7175,64.7471,56578.0
2019-09-18 14:00:00,87.5,87.54,87.31,87.41,535680.0,64.7471,64.7767,64.6065,64.6805,535680.0
2019-09-18 14:05:00,87.41,87.51,87.41,87.44,169665.0,64.6805,64.7545,64.6805,64.7027,169665.0
2019-09-18 14:10:00,87.44,87.44,87.32,87.33,302627.0,64.7027,64.7027,64.6139,64.6213,302627.0
2019-09-18 14:15:00,87.33,87.35,87.29,87.33,326412.0,64.6213,64.6361,64.5917,64.6213,326412.0
2019-09-18 14:20:00,87.33,87.34,87.27,87.33,235325.0,64.6213,64.6287,64.5769,64.6213,235325.0
2019-09-18 14:25:00,87.33,87.36,87.32,87.33,81121.0,64.6213,64.6435,64.6139,64.6213,81121.0
2019-09-18 14:30:00,87.34,87.34,87.28,87.34,262593.0,64.6287,64.6287,64.5843,64.6287,262593.0
2019-09-18 14:35:00,87.34,87.34,87.27,87.29,153090.0,64.6287,64.6287,64.5769,64.5917,153090.0
2019-09-18 14:40:00,87.29,87.32,87.25,87.28,302423.0,64.5917,64.6139,64.5621,64.5843,302423.0
2019-09-18 14:45:00,87.28,87.28,87.19,87.24,421160.0,64.5843,64.5843,64.5178,64.5547,421160.0
2019-09-18 14:50:00,87.24,87.33,87.24,87.32,246296.0,64.5547,64.6213,64.5547,64.6139,246296.0
2019-09-18 14:55:00,87.32,87.32,87.28,87.3,129286.0,64.6139,64.6139,64.5843,64.5991,129286.0
2019-09-18 15:00:00,87.3,87.32,87.25,87.28,175824.0,64.5991,64.6139,64.5621,64.5843,175824.0
2019-09-18 15:05:00,87.28,87.32,87.26,87.31,128003.0,64.5843,64.6139,64.5695,64.6065,128003.0
2019-09-18 15:10:00,87.31,87.35,87.31,87.33,131524.0,64.6065,64.6361,64.6065,64.6213,131524.0
2019-09-18 15:15:00,87.33,87.36,87.31,87.35,107421.0,64.6213,64.6435,64.6065,64.6361,107421.0
2019-09-18 15:20:00,87.36,87.37,87.32,87.34,81476.0,64.6435,64.6509,64.6139,64.6287,81476.0
2019-09-18 15:25:00,87.35,87.37,87.33,87.35,281429.0,64.6361,64.6509,64.6213,64.6361,281429.0
2019-09-18 15:30:00,87.35,87.44,87.35,87.44,261823.0,64.6361,64.7027,64.6361,64.7027,261823.0
2019-09-18 15:35:00,87.45,87.46,87.43,87.45,266520.0,64.7101,64.7175,64.6953,64.7101,266520.0
2019-09-18 15:40:00,87.45,87.49,87.44,87.48,246448.0,64.7101,64.7397,64.7027,64.7323,246448.0
2019-09-18 15:45:00,87.48,87.5,87.46,87.48,275381.0,64.7323,64.7471,64.7175,64.7323,275381.0
2019-09-18 15:50:00,87.48,87.48,87.46,87.47,581206.0,64.7323,64.7323,64.7175,64.7249,581206.0
2019-09-18 15:55:00,87.47,87.49,87.45,87.47,1469564.0,64.7249,64.7397,64.7101,64.7249,1469564.0
2019-09-19 09:30:00,87.42,87.48,87.42,87.48,114543.0,64.6879,64.7323,64.6879,64.7323,114543.0
2019-09-19 09:35:00,87.47,87.5,87.46,87.48,172744.0,64.7249,64.7471,64.7175,64.7323,172744.0
2019-09-19 09:40:00,87.48,87.49,87.47,87.48,181395.0,64.7323,64.7397,64.7249,64.7323,181395.0
2019-09-19 09:45:00,87.48,87.49,87.45,87.47,415739.0,64.7323,64.7397,64.7101,64.7249,415739.0
2019-09-19 09:50:00,87.48,87.49,87.47,87.49,209434.0,64.7323,64.7397,64.7249,64.7397,209434.0
2019-09-19 09:55:00,87.49,87.49,87.48,87.49,81454.0,64.7397,64.7397,64.7323,64.7397,81454.0
2019-09-19 10:00:00,87.49,87.51,87.48,87.51,334407.0,64.7397,64.7545,64.7323,64.7545,334407.0
2019-09-19 10:05:00,87.51,87.52,87.51,87.52,335127.0,64.7545,64.7619,64.7545,64.7619,335127.0
2019-09-19 10:10:00,87.52,87.52,87.49,87.51,351533.0,64.7619,64.7619,64.7397,64.7545,351533.0
2019-09-19 10:15:00,87.51,87.53,87.5,87.53,135659.0,64.7545,64.7693,64.7471,64.7693,135659.0
2019-09-19 10:20:00,87.53,87.53,87.52,87.53,81024.0,64.7693,64.7693,64.7619,64.7693,81024.0
2019-09-19 10:25:00,87.53,87.53,87.52,87.53,33148.0,64.7693,64.7693,64.7619,64.7693,33148.0
2019-09-19 10:30:00,87.53,87.54,87.52,87.54,113334.0,64.7693,64.7767,64.7619,64.7767,113334.0
2019-09-19 10:35:00,87.54,87.54,87.53,87.54,88303.0,64.7767,64.7767,64.7693,64.7767,88303.0
2019-09-19 10:40:00,87.54,87.54,87.53,87.54,27715.0,64.7767,64.7767,64.7693,64.7767,27715.0
2019-09-19 10:45:00,87.54,87.54,87.53,87.53,106205.0,64.7767,64.7767,64.7693,64.7693,106205.0
2019-09-19 10:50:00,87.54,87.54,87.53,87.54,15799.0,64.7767,64.7767,64.7693,64.7767,15799.0
2019-09-19 10:55:00,87.54,87.54,87.51,87.52,151689.0,64.7767,64.7767,64.7545,64.7619,151689.0
2019-09-19 11:00:00,87.51,87.52,87.51,87.52,49715.0,64.7545,64.7619,64.7545,64.7619,49715.0
2019-09-19 11:05:00,87.52,87.52,87.51,87.52,652299.0,64.7619,64.7619,64.7545,64.7619,652299.0
2019-09-19 11:10:00,87.52,87.52,87.51,87.52,48560.0,64.7619,64.7619,64.7545,64.7619,48560.0
2019-09-19 11:15:00,87.52,87.54,87.51,87.54,145328.0,64.7619,64.7767,64.7545,64.7767,145328.0
2019-09-19 11:20:00,87.54,87.54,87.53,87.54,21830.0,64.7767,64.7767,64.7693,64.7767,21830.0
2019-09-19 11:25:00,87.54,87.54,87.52,87.52,40779.0,64.7767,64.7767,64.7619,64.7619,40779.0
2019-09-19 11:30:00,87.52,87.54,87.52,87.54,62369.0,64.7619,64.7767,64.7619,64.7767,62369.0
2019-09-19 11:35:00,87.54,87.54,87.53,87.54,109565.0,64.7767,64.7767,64.7693,64.7767,109565.0
2019-09-19 11:40:00,87.54,87.54,87.49,87.5,186279.0,64.7767,64.7767,64.7397,64.7471,186279.0
2019-09-19 11:45:00,87.5,87.5,87.49,87.49,45602.0,64.7471,64.7471,64.7397,64.7397,45602.0
2019-09-19 11:50:00,87.5,87.51,87.49,87.5,131989.0,64.7471,64.7545,64.7397,64.7471,131989.0
2019-09-19 11:55:00,87.5,87.5,87.47,87.48,263764.0,64.7471,64.7471,64.7249,64.7323,263764.0
2019-09-19 12:00:00,87.49,87.51,87.48,87.51,78494.0,64.7397,64.7545,64.7323,64.7545,78494.0
2019-09-19 12:05:00,87.51,87.51,87.5,87.51,9182.0,64.7545,64.7545,64.7471,64.7545,9182.0
2019-09-19 12:10:00,87.51,87.51,87.5,87.51,7964.0,64.7545,64.7545,64.7471,64.7545,7964.0
2019-09-19 12:15:00,87.51,87.51,87.49,87.49,44264.0,64.7545,64.7545,64.7397,64.7397,44264.0
2019-09-19 12:20:00,87.49,87.5,87.48,87.48,63696.0,64.7397,64.7471,64.7323,64.7323,63696.0
2019-09-19 12:25:00,87.48,87.49,87.44,87.45,214901.0,64.7323,64.7397,64.7027,64.7101,214901.0
2019-09-19 12:30:00,87.45,87.47,87.45,87.45,160888.0,64.7101,64.7249,64.7101,64.7101,160888.0
2019-09-19 12:35:00,87.45,87.48,87.44,87.47,60909.0,64.7101,64.7323,64.7027,64.7249,60909.0
2019-09-19 12:40:00,87.47,87.49,87.46,87.48,36689.0,64.7249,64.7397,64.7175,64.7323,36689.0
2019-09-19 12:45:00,87.48,87.48,87.46,87.48,77548.0,64.7323,64.7323,64.7175,64.7323,77548.0
2019-09-19 12:50:00,87.48,87.48,87.46,87.47,29628.0,64.7323,64.7323,64.7175,64.7249,29628.0
2019-09-19 12:55:00,87.47,87.47,87.46,87.46,51807.0,64.7249,64.7249,64.7175,64.7175,51807.0
2019-09-19 13:00:00,87.46,87.47,87.45,87.45,61533.0,64.7175,64.7249,64.7101,64.7101,61533.0
2019-09-19 13:05:00,87.46,87.47,87.43,87.43,100196.0,64.7175,64.7249,64.6953,64.6953,100196.0
2019-09-19 13:10:00,87.44,87.45,87.43,87.45,17757.0,64.7027,64.7101,64.6953,64.7101,17757.0
2019-09-19 13:15:00,87.45,87.47,87.45,87.47,64674.0,64.7101,64.7249,64.7101,64.7249,64674.0
2019-09-19 13:20:00,87.47,87.47,87.45,87.46,72397.0,64.7249,64.7249,64.7101,64.7175,72397.0
2019-09-19 13:25:00,87.46,87.46,87.45,87.45,36237.0,64.7175,64.7175,64.7101,64.7101,36237.0
2019-09-19 13:30:00,87.45,87.45,87.41,87.44,89441.0,64.7101,64.7101,64.6805,64.7027,89441.0
2019-09-19 13:35:00,87.45,87.45,87.42,87.44,158308.0,64.7101,64.7101,64.6879,64.7027,158308.0
2019-09-19 13:40:00,87.44,87.44,87.4,87.42,134017.0,64.7027,64.7027,64.6731,64.6879,134017.0
2019-09-19 13:45:00,87.42,87.44,87.42,87.44,32526.0,64.6879,64.7027,64.6879,64.7027,32526.0
2019-09-19 13:50:00,87.44,87.45,87.43,87.45,35901.0,64.7027,64.7101,64.6953,64.7101,35901.0
2019-09-19 13:55:00,87.44,87.45,87.43,87.43,37599.0,64.7027,64.7101,64.6953,64.6953,37599.0
2019-09-19 14:00:00,87.44,87.45,87.43,87.44,80908.0,64.7027,64.7101,64.6953,64.7027,80908.0
2019-09-19 14:05:00,87.44,87.44,87.43,87.44,6490.0,64.7027,64.7027,64.6953,64.7027,6490.0
2019-09-19 14:10:00,87.44,87.44,87.43,87.44,14532.0,64.7027,64.7027,64.6953,64.7027,14532.0
2019-09-19 14:15:00,87.44,87.44,87.43,87.44,12855.0,64.7027,64.7027,64.6953,64.7027,12855.0
2019-09-19 14:20:00,87.44,87.44,87.41,87.42,69227.0,64.7027,64.7027,64.6805,64.6879,69227.0
2019-09-19 14:25:00,87.42,87.43,87.41,87.43,41490.0,64.6879,64.6953,64.6805,64.6953,41490.0
2019-09-19 14:30:00,87.42,87.43,87.4,87.41,43284.0,64.6879,64.6953,64.6731,64.6805,43284.0
2019-09-19 14:35:00,87.41,87.42,87.4,87.42,37473.0,64.6805,64.6879,64.6731,64.6879,37473.0
2019-09-19 14:40:00,87.41,87.42,87.41,87.42,9514.0,64.6805,64.6879,64.6805,64.6879,9514.0
2019-09-19 14:45:00,87.42,87.45,87.4,87.44,182498.0,64.6879,64.7101,64.6731,64.7027,182498.0
2019-09-19 14:50:00,87.44,87.44,87.43,87.44,29189.0,64.7027,64.7027,64.6953,64.7027,29189.0
2019-09-19 14:55:00,87.44,87.44,87.42,87.43,53805.0,64.7027,64.7027,64.6879,64.6953,53805.0
2019-09-19 15:00:00,87.43,87.45,87.42,87.44,74964.0,64.6953,64.7101,64.6879,64.7027,74964.0
2019-09-19 15:05:00,87.44,87.45,87.43,87.43,65406.0,64.7027,64.7101,64.6953,64.6953,65406.0
2019-09-19 15:10:00,87.44,87.44,87.42,87.44,144208.0,64.7027,64.7027,64.6879,64.7027,144208.0
2019-09-19 15:15:00,87.44,87.45,87.43,87.45,158093.0,64.7027,64.7101,64.6953,64.7101,158093.0
2019-09-19 15:20:00,87.45,87.45,87.44,87.45,114724.0,64.7101,64.7101,64.7027,64.7101,114724.0
2019-09-19 15:25:00,87.45,87.45,87.43,87.44,48973.0,64.7101,64.7101,64.6953,64.7027,48973.0
2019-09-19 15:30:00,87.43,87.44,87.4,87.41,142697.0,64.6953,64.7027,64.6731,64.6805,142697.0
2019-09-19 15:35:00,87.41,87.43,87.4,87.43,244383.0,64.6805,64.6953,64.6731,64.6953,244383.0
2019-09-19 15:40:00,87.42,87.43,87.39,87.4,347538.0,64.6879,64.6953,64.6657,64.6731,347538.0
2019-09-19 15:45:00,87.4,87.4,87.36,87.36,395005.0,64.6731,64.6731,64.6435,64.6435,395005.0
2019-09-19 15:50:00,87.36,87.37,87.34,87.34,1054077.0,64.6435,64.6509,64.6287,64.6287,1054077.0
2019-09-19 15:55:00,87.35,87.37,87.33,87.36,1883389.0,64.6361,64.6509,64.6213,64.6435,1883389.0
2019-09-20 09:30:00,87.4,87.46,87.39,87.44,414401.0,64.6731,64.7175,64.6657,64.7027,414401.0
2019-09-20 09:35:00,87.44,87.45,87.42,87.45,175780.0,64.7027,64.7101,64.6879,64.7101,175780.0
2019-09-20 09:40:00,87.45,87.46,87.44,87.46,101718.0,64.7101,64.7175,64.7027,64.7175,101718.0
2019-09-20 09:45:00,87.45,87.46,87.43,87.43,65771.0,64.7101,64.7175,64.6953,64.6953,65771.0
2019-09-20 09:50:00,87.43,87.44,87.42,87.44,108791.0,64.6953,64.7027,64.6879,64.7027,108791.0
2019-09-20 09:55:00,87.44,87.45,87.42,87.42,49700.0,64.7027,64.7101,64.6879,64.6879,49700.0
2019-09-20 10:00:00,87.43,87.45,87.42,87.44,134436.0,64.6953,64.7101,64.6879,64.7027,134436.0
2019-09-20 10:05:00,87.44,87.45,87.42,87.45,44494.0,64.7027,64.7101,64.6879,64.7101,44494.0
2019-09-20 10:10:00,87.45,87.46,87.42,87.43,94026.0,64.7101,64.7175,64.6879,64.6953,94026.0
2019-09-20 10:15:00,87.42,87.47,87.42,87.47,92938.0,64.6879,64.7249,64.6879,64.7249,92938.0
2019-09-20 10:20:00,87.47,87.49,87.45,87.48,176039.0,64.7249,64.7397,64.7101,64.7323,176039.0
2019-09-20 10:25:00,87.48,87.5,87.47,87.48,349829.0,64.7323,64.7471,64.7249,64.7323,349829.0
2019-09-20 10:30:00,87.49,87.51,87.47,87.48,162173.0,64.7397,64.7545,64.7249,64.7323,162173.0
2019-09-20 10:35:00,87.48,87.5,87.47,87.47,57370.0,64.7323,64.7471,64.7249,64.7249,57370.0
2019-09-20 10:40:00,87.48,87.49,87.47,87.48,69560.0,64.7323,64.7397,64.7249,64.7323,69560.0
2019-09-20 10:45:00,87.48,87.5,87.48,87.49,51465.0,64.7323,64.7471,64.7323,64.7397,51465.0
2019-09-20 10:50:00,87.49,87.5,87.48,87.5,51466.0,64.7397,64.7471,64.7323,64.7471,51466.0
2019-09-20 10:55:00,87.49,87.51,87.49,87.49,95265.0,64.7397,64.7545,64.7397,64.7397,95265.0
2019-09-20 11:00:00,87.5,87.5,87.46,87.48,763531.0,64.7471,64.7471,64.7175,64.7323,763531.0
2019-09-20 11:05:00,87.48,87.49,87.47,87.48,307251.0,64.7323,64.7397,64.7249,64.7323,307251.0
2019-09-20 11:10:00,87.48,87.49,87.47,87.47,141451.0,64.7323,64.7397,64.7249,64.7249,141451.0
2019-09-20 11:15:00,87.47,87.48,87.45,87.45,131781.0,64.7249,64.7323,64.7101,64.7101,131781.0
2019-09-20 11:20:00,87.45,87.49,87.45,87.48,195537.0,64.7101,64.7397,64.7101,64.7323,195537.0
2019-09-20 11:25:00,87.48,87.48,87.44,87.45,195166.0,64.7323,64.7323,64.7027,64.7101,195166.0
2019-09-20 11:30:00,87.45,87.45,87.44,87.45,160483.0,64.7101,64.7101,64.7027,64.7101,160483.0
2019-09-20 11:35:00,87.45,87.45,87.43,87.44,114827.0,64.7101,64.7101,64.6953,64.7027,114827.0
2019-09-20 11:40:00,87.45,87.45,87.42,87.42,92386.0,64.7101,64.7101,64.6879,64.6879,92386.0
2019-09-20 11:45:00,87.43,87.44,87.42,87.44,62819.0,64.6953,64.7027,64.6879,64.7027,62819.0
2019-09-20 11:50:00,87.44,87.44,87.43,87.44,43001.0,64.7027,64.7027,64.6953,64.7027,43001.0
2019-09-20 11:55:00,87.44,87.44,87.43,87.44,78215.0,64.7027,64.7027,64.6953,64.7027,78215.0
2019-09-20 12:00:00,87.44,87.44,87.43,87.44,44281.0,64.7027,64.7027,64.6953,64.7027,44281.0
2019-09-20 12:05:00,87.44,87.44,87.42,87.42,216512.0,64.7027,64.7027,64.6879,64.6879,216512.0
2019-09-20 12:10:00,87.42,87.45,87.42,87.44,193847.0,64.6879,64.7101,64.6879,64.7027,193847.0
2019-09-20 12:15:00,87.44,87.44,87.41,87.42,146531.0,64.7027,64.7027,64.6805,64.6879,146531.0
2019-09-20 12:20:00,87.42,87.44,87.41,87.42,202026.0,64.6879,64.7027,64.6805,64.6879,202026.0
2019-09-20 12:25:00,87.42,87.43,87.41,87.42,447702.0,64.6879,64.6953,64.6805,64.6879,447702.0
2019-09-20 12:30:00,87.42,87.45,87.42,87.44,294331.0,64.6879,64.7101,64.6879,64.7027,294331.0
2019-09-20 12:35:00,87.43,87.44,87.42,87.43,40449.0,64.6953,64.7027,64.6879,64.6953,40449.0
2019-09-20 12:40:00,87.44,87.44,87.43,87.43,8892.0,64.7027,64.7027,64.6953,64.6953,8892.0
2019-09-20 12:45:00,87.43,87.47,87.43,87.47,300587.0,64.6953,64.7249,64.6953,64.7249,300587.0
2019-09-20 12:50:00,87.47,87.48,87.46,87.47,191972.0,64.7249,64.7323,64.7175,64.7249,191972.0
2019-09-20 12:55:00,87.47,87.49,87.46,87.49,440913.0,64.7249,64.7397,64.7175,64.7397,440913.0
2019-09-20 13:00:00,87.48,87.49,87.48,87.48,38872.0,64.7323,64.7397,64.7323,64.7323,38872.0
2019-09-20 13:05:00,87.48,87.49,87.48,87.48,248173.0,64.7323,64.7397,64.7323,64.7323,248173.0
2019-09-20 13:10:00,87.48,87.49,87.37,87.38,843691.0,64.7323,64.7397,64.6509,64.6583,843691.0
2019-09-20 13:15:00,87.37,87.44,87.33,87.41,2503611.0,64.6509,64.7027,64.6213,64.6805,2503611.0
2019-09-20 13:20:00,87.41,87.42,87.38,87.41,277319.0,64.6805,64.6879,64.6583,64.6805,277319.0
2019-09-20 13:25:00,87.42,87.43,87.4,87.42,607552.0,64.6879,64.6953,64.6731,64.6879,607552.0
2019-09-20 13:30:00,87.42,87.44,87.4,87.41,207829.0,64.6879,64.7027,64.6731,64.6805,207829.0
2019-09-20 13:35:00,87.41,87.42,87.4,87.42,44966.0,64.6805,64.6879,64.6731,64.6879,44966.0
2019-09-20 13:40:00,87.42,87.42,87.4,87.41,777881.0,64.6879,64.6879,64.6731,64.6805,777881.0
2019-09-20 13:45:00,87.41,87.42,87.36,87.37,149132.0,64.6805,64.6879,64.6435,64.6509,149132.0
2019-09-20 13:50:00,87.36,87.38,87.36,87.37,70002.0,64.6435,64.6583,64.6435,64.6509,70002.0
2019-09-20 13:55:00,87.36,87.4,87.36,87.4,243598.0,64.6435,64.6731,64.6435,64.6731,243598.0
2019-09-20 14:00:00,87.4,87.44,87.4,87.41,321479.0,64.6731,64.7027,64.6731,64.6805,321479.0
2019-09-20 14:05:00,87.41,87.42,87.38,87.4,156213.0,64.6805,64.6879,64.6583,64.6731,156213.0
2019-09-20 14:10:00,87.4,87.41,87.38,87.4,151527.0,64.6731,64.6805,64.6583,64.6731,151527.0
2019-09-20 14:15:00,87.4,87.43,87.4,87.42,75337.0,64.6731,64.6953,64.6731,64.6879,75337.0
2019-09-20 14:20:00,87.42,87.45,87.41,87.44,132354.0,64.6879,64.7101,64.6805,64.7027,132354.0
2019-09-20 14:25:00,87.45,87.45,87.43,87.44,77810.0,64.7101,64.7101,64.6953,64.7027,77810.0
2019-09-20 14:30:00,87.44,87.46,87.44,87.45,57821.0,64.7027,64.7175,64.7027,64.7101,57821.0
2019-09-20 14:35:00,87.45,87.49,87.45,87.48,145102.0,64.7101,64.7397,64.7101,64.7323,145102.0
2019-09-20 14:40:00,87.48,87.48,87.46,87.47,29511.0,64.7323,64.7323,64.7175,64.7249,29511.0
2019-09-20 14:45:00,87.46,87.49,87.46,87.48,63717.0,64.7175,64.7397,64.7175,64.7323,63717.0
2019-09-20 14:50:00,87.48,87.49,87.46,87.47,374154.0,64.7323,64.7397,64.7175,64.7249,374154.0
2019-09-20 14:55:00,87.47,87.47,87.45,87.47,172458.0,64.7249,64.7249,64.7101,64.7249,172458.0
2019-09-20 15:00:00,87.46,87.48,87.45,87.48,851932.0,64.7175,64.7323,64.7101,64.7323,851932.0
2019-09-20 15:05:00,87.48,87.48,87.47,87.48,81929.0,64.7323,64.7323,64.7249,64.7323,81929.0
2019-09-20 15:10:00,87.47,87.48,87.47,87.48,71001.0,64.7249,64.7323,64.7249,64.7323,71001.0
2019-09-20 15:15:00,87.48,87.48,87.47,87.47,137009.0,64.7323,64.7323,64.7249,64.7249,137009.0
2019-09-20 15:20:00,87.48,87.48,87.47,87.48,182480.0,64.7323,64.7323,64.7249,64.7323,182480.0
2019-09-20 15:25:00,87.47,87.48,87.46,87.47,294129.0,64.7249,64.7323,64.7175,64.7249,294129.0
2019-09-20 15:30:00,87.47,87.48,87.46,87.48,152526.0,64.7249,64.7323,64.7175,64.7323,152526.0
2019-09-20 15:35:00,87.47,87.48,87.47,87.48,113183.0,64.7249,64.7323,64.7249,64.7323,113183.0
2019-09-20 15:40:00,87.48,87.48,87.47,87.48,124889.0,64.7323,64.7323,64.7249,64.7323,124889.0
2019-09-20 15:45:00,87.48,87.48,87.45,87.46,280211.0,64.7323,64.7323,64.7101,64.7175,280211.0
2019-09-20 15:50:00,87.45,87.48,87.45,87.47,1045230.0,64.7101,64.7323,64.7101,64.7249,1045230.0
2019-09-20 15:55:00,87.47,87.48,87.45,87.46,1902094.0,64.7249,64.7323,64.7101,64.7175,1902094.0
2019-09-23 09:30:00,87.41,87.46,87.41,87.45,202644.0,64.6805,64.7175,64.6805,64.7101,202644.0
2019-09-23 09:35:00,87.45,87.49,87.44,87.49,227635.0,64.7101,64.7397,64.7027,64.7397,227635.0
2019-09-23 09:40:00,87.48,87.5,87.47,87.5,174901.0,64.7323,64.7471,64.7249,64.7471,174901.0
2019-09-23 09:45:00,87.5,87.5,87.48,87.49,170461.0,64.7471,64.7471,64.7323,64.7397,170461.0
2019-09-23 09:50:00,87.48,87.5,87.48,87.5,175921.0,64.7323,64.7471,64.7323,64.7471,175921.0
2019-09-23 09:55:00,87.5,87.51,87.49,87.5,102281.0,64.7471,64.7545,64.7397,64.7471,102281.0
2019-09-23 10:00:00,87.5,87.5,87.46,87.48,579895.0,64.7471,64.7471,64.7175,64.7323,579895.0
2019-09-23 10:05:00,87.47,87.48,87.45,87.47,176950.0,64.7249,64.7323,64.7101,64.7249,176950.0
2019-09-23 10:10:00,87.47,87.47,87.44,87.45,44451.0,64.7249,64.7249,64.7027,64.7101,44451.0
2019-09-23 10:15:00,87.45,87.47,87.44,87.46,178003.0,64.7101,64.7249,64.7027,64.7175,178003.0
2019-09-23 10:20:00,87.46,87.47,87.45,87.46,82940.0,64.7175,64.7249,64.7101,64.7175,82940.0
2019-09-23 10:25:00,87.45,87.46,87.43,87.45,89759.0,64.7101,64.7175,64.6953,64.7101,89759.0
2019-09-23 10:30:00,87.45,87.45,87.43,87.44,78755.0,64.7101,64.7101,64.6953,64.7027,78755.0
2019-09-23 10:35:00,87.44,87.44,87.43,87.44,31021.0,64.7027,64.7027,64.6953,64.7027,31021.0
2019-09-23 10:40:00,87.44,87.44,87.43,87.44,52050.0,64.7027,64.7027,64.6953,64.7027,52050.0
2019-09-23 10:45:00,87.44,87.44,87.41,87.42,128089.0,64.7027,64.7027,64.6805,64.6879,128089.0
2019-09-23 10:50:00,87.42,87.44,87.39,87.4,93911.0,64.6879,64.7027,64.6657,64.6731,93911.0
2019-09-23 10:55:00,87.4,87.41,87.39,87.41,29804.0,64.6731,64.6805,64.6657,64.6805,29804.0
2019-09-23 11:00:00,87.41,87.45,87.4,87.44,115180.0,64.6805,64.7101,64.6731,64.7027,115180.0
2019-09-23 11:05:00,87.43,87.44,87.4,87.41,65663.0,64.6953,64.7027,64.6731,64.6805,65663.0
2019-09-23 11:10:00,87.41,87.41,87.39,87.4,243824.0,64.6805,64.6805,64.6657,64.6731,243824.0
2019-09-23 11:15:00,87.4,87.42,87.39,87.41,229221.0,64.6731,64.6879,64.6657,64.6805,229221.0
2019-09-23 11:20:00,87.42,87.43,87.4,87.42,118553.0,64.6879,64.6953,64.6731,64.6879,118553.0
2019-09-23 11:25:00,87.43,87.43,87.41,87.42,243980.0,64.6953,64.6953,64.6805,64.6879,243980.0
2019-09-23 11:30:00,87.42,87.43,87.4,87.41,185680.0,64.6879,64.6953,64.6731,64.6805,185680.0
2019-09-23 11:35:00,87.41,87.43,87.4,87.42,72813.0,64.6805,64.6953,64.6731,64.6879,72813.0
2019-09-23 11:40:00,87.42,87.44,87.42,87.44,155133.0,64.6879,64.7027,64.6879,64.7027,155133.0
2019-09-23 11:45:00,87.44,87.44,87.43,87.44,100293.0,64.7027,64.7027,64.6953,64.7027,100293.0
2019-09-23 11:50:00,87.44,87.44,87.43,87.44,167617.0,64.7027,64.7027,64.6953,64.7027,167617.0
2019-09-23 11:55:00,87.44,87.44,87.42,87.42,47074.0,64.7027,64.7027,64.6879,64.6879,47074.0
2019-09-23 12:00:00,87.43,87.43,87.41,87.42,42233.0,64.6953,64.6953,64.6805,64.6879,42233.0
2019-09-23 12:05:00,87.43,87.44,87.42,87.43,69557.0,64.6953,64.7027,64.6879,64.6953,69557.0
2019-09-23 12:10:00,87.42,87.43,87.42,87.43,16849.0,64.6879,64.6953,64.6879,64.6953,16849.0
2019-09-23 12:15:00,87.42,87.43,87.42,87.42,12925.0,64.6879,64.6953,64.6879,64.6879,12925.0
2019-09-23 12:20:00,87.42,87.43,87.41,87.43,74781.0,64.6879,64.6953,64.6805,64.6953,74781.0
2019-09-23 12:25:00,87.43,87.44,87.42,87.43,669276.0,64.6953,64.7027,64.6879,64.6953,669276.0
2019-09-23 12:30:00,87.43,87.44,87.42,87.44,24492.0,64.6953,64.7027,64.6879,64.7027,24492.0
2019-09-23 12:35:00,87.44,87.44,87.43,87.44,145125.0,64.7027,64.7027,64.6953,64.7027,145125.0
2019-09-23 12:40:00,87.44,87.44,87.43,87.44,8600.0,64.7027,64.7027,64.6953,64.7027,8600.0
2019-09-23 12:45:00,87.44,87.44,87.43,87.43,21545.0,64.7027,64.7027,64.6953,64.6953,21545.0
2019-09-23 12:50:00,87.43,87.43,87.42,87.42,52410.0,64.6953,64.6953,64.6879,64.6879,52410.0
2019-09-23 12:55:00,87.42,87.43,87.41,87.41,71216.0,64.6879,64.6953,64.6805,64.6805,71216.0
2019-09-23 13:00:00,87.41,87.42,87.4,87.41,69508.0,64.6805,64.6879,64.6731,64.6805,69508.0
2019-09-23 13:05:00,87.41,87.42,87.4,87.42,64093.0,64.6805,64.6879,64.6731,64.6879,64093.0
2019-09-23 13:10:00,87.41,87.41,87.39,87.4,47835.0,64.6805,64.6805,64.6657,64.6731,47835.0
2019-09-23 13:15:00,87.4,87.41,87.39,87.41,23016.0,64.6731,64.6805,64.6657,64.6805,23016.0
2019-09-23 13:20:00,87.41,87.41,87.4,87.41,15360.0,64.6805,64.6805,64.6731,64.6805,15360.0
2019-09-23 13:25:00,87.4,87.42,87.4,87.42,93635.0,64.6731,64.6879,64.6731,64.6879,93635.0
2019-09-23 13:30:00,87.42,87.43,87.41,87.42,143370.0,64.6879,64.6953,64.6805,64.6879,143370.0
2019-09-23 13:35:00,87.42,87.42,87.41,87.42,26318.0,64.6879,64.6879,64.6805,64.6879,26318.0
2019-09-23 13:40:00,87.41,87.43,87.41,87.42,218707.0,64.6805,64.6953,64.6805,64.6879,218707.0
2019-09-23 13:45:00,87.42,87.43,87.42,87.42,77937.0,64.6879,64.6953,64.6879,64.6879,77937.0
2019-09-23 13:50:00,87.42,87.43,87.42,87.43,28730.0,64.6879,64.6953,64.6879,64.6953,28730.0
2019-09-23 13:55:00,87.42,87.43,87.42,87.42,31229.0,64.6879,64.6953,64.6879,64.6879,31229.0
2019-09-23 14:00:00,87.43,87.43,87.42,87.43,18581.0,64.6953,64.6953,64.6879,64.6953,18581.0
2019-09-23 14:05:00,87.42,87.43,87.42,87.42,38679.0,64.6879,64.6953,64.6879,64.6879,38679.0
2019-09-23 14:10:00,87.42,87.43,87.42,87.42,127703.0,64.6879,64.6953,64.6879,64.6879,127703.0
2019-09-23 14:15:00,87.43,87.43,87.42,87.43,110846.0,64.6953,64.6953,64.6879,64.6953,110846.0
2019-09-23 14:20:00,87.43,87.43,87.41,87.42,317130.0,64.6953,64.6953,64.6805,64.6879,317130.0
2019-09-23 14:25:00,87.42,87.43,87.42,87.42,23981.0,64.6879,64.6953,64.6879,64.6879,23981.0
2019-09-23 14:30:00,87.42,87.43,87.42,87.43,22359.0,64.6879,64.6953,64.6879,64.6953,22359.0
2019-09-23 14:35:00,87.42,87.44,87.42,87.42,266969.0,64.6879,64.7027,64.6879,64.6879,266969.0
2019-09-23 14:40:00,87.42,87.43,87.41,87.42,113924.0,64.6879,64.6953,64.6805,64.6879,113924.0
2019-09-23 14:45:00,87.42,87.43,87.42,87.42,104187.0,64.6879,64.6953,64.6879,64.6879,104187.0
2019-09-23 14:50:00,87.42,87.43,87.42,87.42,28940.0,64.6879,64.6953,64.6879,64.6879,28940.0
2019-09-23 14:55:00,87.42,87.43,87.42,87.43,21419.0,64.6879,64.6953,64.6879,64.6953,21419.0
2019-09-23 15:00:00,87.42,87.43,87.42,87.43,41608.0,64.6879,64.6953,64.6879,64.6953,41608.0
2019-09-23 15:05:00,87.42,87.44,87.42,87.44,93507.0,64.6879,64.7027,64.6879,64.7027,93507.0
2019-09-23 15:10:00,87.44,87.46,87.43,87.45,660367.0,64.7027,64.7175,64.6953,64.7101,660367.0
2019-09-23 15:15:00,87.45,87.47,87.45,87.46,179977.0,64.7101,64.7249,64.7101,64.7175,179977.0
2019-09-23 15:20:00,87.47,87.47,87.45,87.47,185349.0,64.7249,64.7249,64.7101,64.7249,185349.0
2019-09-23 15:25:00,87.47,87.47,87.46,87.47,261163.0,64.7249,64.7249,64.7175,64.7249,261163.0
2019-09-23 15:30:00,87.46,87.47,87.45,87.45,159530.0,64.7175,64.7249,64.7101,64.7101,159530.0
2019-09-23 15:35:00,87.45,87.46,87.44,87.44,249652.0,64.7101,64.7175,64.7027,64.7027,249652.0
2019-09-23 15:40:00,87.44,87.45,87.44,87.45,184762.0,64.7027,64.7101,64.7027,64.7101,184762.0
2019-09-23 15:45:00,87.45,87.46,87.44,87.45,553009.0,64.7101,64.7175,64.7027,64.7101,553009.0
2019-09-23 15:50:00,87.45,87.46,87.42,87.42,280161.0,64.7101,64.7175,64.6879,64.6879,280161.0
2019-09-23 15:55:00,87.42,87.44,87.41,87.43,962197.0,64.6879,64.7027,64.6805,64.6953,962197.0
2019-09-24 09:30:00,87.52,87.52,87.46,87.48,168987.0,64.7619,64.7619,64.7175,64.7323,168987.0
2019-09-24 09:35:00,87.49,87.52,87.48,87.52,107537.0,64.7397,64.7619,64.7323,64.7619,107537.0
2019-09-24 09:40:00,87.52,87.53,87.51,87.53,68821.0,64.7619,64.7693,64.7545,64.7693,68821.0
2019-09-24 09:45:00,87.53,87.53,87.51,87.52,358624.0,64.7693,64.7693,64.7545,64.7619,358624.0
2019-09-24 09:50:00,87.52,87.52,87.51,87.52,236244.0,64.7619,64.7619,64.7545,64.7619,236244.0
2019-09-24 09:55:00,87.52,87.52,87.5,87.51,202527.0,64.7619,64.7619,64.7471,64.7545,202527.0
2019-09-24 10:00:00,87.51,87.52,87.5,87.52,279611.0,64.7545,64.7619,64.7471,64.7619,279611.0
2019-09-24 10:05:00,87.52,87.52,87.49,87.5,232467.0,64.7619,64.7619,64.7397,64.7471,232467.0
2019-09-24 10:10:00,87.5,87.5,87.49,87.5,53768.0,64.7471,64.7471,64.7397,64.7471,53768.0
2019-09-24 10:15:00,87.49,87.5,87.47,87.5,266171.0,64.7397,64.7471,64.7249,64.7471,266171.0
2019-09-24 10:20:00,87.5,87.51,87.44,87.46,179317.0,64.7471,64.7545,64.7027,64.7175,179317.0
2019-09-24 10:25:00,87.46,87.48,87.46,87.47,149613.0,64.7175,64.7323,64.7175,64.7249,149613.0
2019-09-24 10:30:00,87.47,87.48,87.46,87.48,73222.0,64.7249,64.7323,64.7175,64.7323,73222.0
2019-09-24 10:35:00,87.47,87.5,87.46,87.48,103683.0,64.7249,64.7471,64.7175,64.7323,103683.0
2019-09-24 10:40:00,87.48,87.48,87.45,87.46,58042.0,64.7323,64.7323,64.7101,64.7175,58042.0
2019-09-24 10:45:00,87.45,87.46,87.42,87.43,136631.0,64.7101,64.7175,64.6879,64.6953,136631.0
2019-09-24 10:50:00,87.42,87.44,87.42,87.43,129016.0,64.6879,64.7027,64.6879,64.6953,129016.0
2019-09-24 10:55:00,87.43,87.43,87.42,87.42,29281.0,64.6953,64.6953,64.6879,64.6879,29281.0
2019-09-24 11:00:00,87.42,87.43,87.38,87.38,140037.0,64.6879,64.6953,64.6583,64.6583,140037.0
2019-09-24 11:05:00,87.39,87.41,87.38,87.41,178801.0,64.6657,64.6805,64.6583,64.6805,178801.0
2019-09-24 11:10:00,87.41,87.42,87.4,87.42,88016.0,64.6805,64.6879,64.6731,64.6879,88016.0
2019-09-24 11:15:00,87.42,87.42,87.39,87.4,272192.0,64.6879,64.6879,64.6657,64.6731,272192.0
2019-09-24 11:20:00,87.4,87.41,87.39,87.4,186168.0,64.6731,64.6805,64.6657,64.6731,186168.0
2019-09-24 11:25:00,87.4,87.4,87.38,87.4,150689.0,64.6731,64.6731,64.6583,64.6731,150689.0
2019-09-24 11:30:00,87.4,87.4,87.37,87.38,188598.0,64.6731,64.6731,64.6509,64.6583,188598.0
2019-09-24 11:35:00,87.38,87.38,87.33,87.34,73315.0,64.6583,64.6583,64.6213,64.6287,73315.0
2019-09-24 11:40:00,87.34,87.35,87.31,87.32,165586.0,64.6287,64.6361,64.6065,64.6139,165586.0
2019-09-24 11:45:00,87.31,87.36,87.3,87.36,201050.0,64.6065,64.6435,64.5991,64.6435,201050.0
2019-09-24 11:50:00,87.36,87.37,87.35,87.37,1348871.0,64.6435,64.6509,64.6361,64.6509,1348871.0
2019-09-24 11:55:00,87.37,87.39,87.36,87.39,117503.0,64.6509,64.6657,64.6435,64.6657,117503.0
2019-09-24 12:00:00,87.38,87.4,87.37,87.4,192484.0,64.6583,64.6731,64.6509,64.6731,192484.0
2019-09-24 12:05:00,87.4,87.43,87.39,87.42,142209.0,64.6731,64.6953,64.6657,64.6879,142209.0
2019-09-24 12:10:00,87.42,87.42,87.41,87.42,82282.0,64.6879,64.6879,64.6805,64.6879,82282.0
2019-09-24 12:15:00,87.42,87.43,87.4,87.4,242310.0,64.6879,64.6953,64.6731,64.6731,242310.0
2019-09-24 12:20:00,87.4,87.4,87.31,87.34,385449.0,64.6731,64.6731,64.6065,64.6287,385449.0
2019-09-24 12:25:00,87.34,87.35,87.29,87.34,135602.0,64.6287,64.6361,64.5917,64.6287,135602.0
2019-09-24 12:30:00,87.34,87.35,87.32,87.33,123600.0,64.6287,64.6361,64.6139,64.6213,123600.0
2019-09-24 12:35:00,87.34,87.34,87.29,87.31,248989.0,64.6287,64.6287,64.5917,64.6065,248989.0
2019-09-24 12:40:00,87.31,87.31,87.28,87.3,83315.0,64.6065,64.6065,64.5843,64.5991,83315.0
2019-09-24 12:45:00,87.3,87.3,87.27,87.3,190928.0,64.5991,64.5991,64.5769,64.5991,190928.0
2019-09-24 12:50:00,87.29,87.3,87.26,87.27,127495.0,64.5917,64.5991,64.5695,64.5769,127495.0
2019-09-24 12:55:00,87.27,87.28,87.26,87.28,99334.0,64.5769,64.5843,64.5695,64.5843,99334.0
2019-09-24 13:00:00,87.28,87.32,87.27,87.32,373083.0,64.5843,64.6139,64.5769,64.6139,373083.0
2019-09-24 13:05:00,87.32,87.36,87.32,87.35,177864.0,64.6139,64.6435,64.6139,64.6361,177864.0
2019-09-24 13:10:00,87.35,87.35,87.3,87.33,60614.0,64.6361,64.6361,64.5991,64.6213,60614.0
2019-09-24 13:15:00,87.34,87.34,87.31,87.32,171996.0,64.6287,64.6287,64.6065,64.6139,171996.0
2019-09-24 13:20:00,87.32,87.33,87.28,87.29,77485.0,64.6139,64.6213,64.5843,64.5917,77485.0
2019-09-24 13:25:00,87.29,87.32,87.28,87.3,156463.0,64.5917,64.6139,64.5843,64.5991,156463.0
2019-09-24 13:30:00,87.3,87.33,87.29,87.31,296717.0,64.5991,64.6213,64.5917,64.6065,296717.0
2019-09-24 13:35:00,87.31,87.35,87.3,87.33,185392.0,64.6065,64.6361,64.5991,64.6213,185392.0
2019-09-24 13:40:00,87.33,87.34,87.32,87.33,32948.0,64.6213,64.6287,64.6139,64.6213,32948.0
2019-09-24 13:45:00,87.33,87.34,87.32,87.34,289115.0,64.6213,64.6287,64.6139,64.6287,289115.0
2019-09-24 13:50:00,87.34,87.34,87.31,87.31,204606.0,64.6287,64.6287,64.6065,64.6065,204606.0
2019-09-24 13:55:00,87.31,87.32,87.3,87.31,215062.0,64.6065,64.6139,64.5991,64.6065,215062.0
2019-09-24 14:00:00,87.3,87.31,87.27,87.27,203798.0,64.5991,64.6065,64.5769,64.5769,203798.0
2019-09-24 14:05:00,87.28,87.28,87.25,87.26,81160.0,64.5843,64.5843,64.5621,64.5695,81160.0
2019-09-24 14:10:00,87.26,87.36,87.21,87.34,1089034.0,64.5695,64.6435,64.5325,64.6287,1089034.0
2019-09-24 14:15:00,87.34,87.36,87.31,87.35,760700.0,64.6287,64.6435,64.6065,64.6361,760700.0
2019-09-24 14:20:00,87.35,87.36,87.33,87.33,331837.0,64.6361,64.6435,64.6213,64.6213,331837.0
2019-09-24 14:25:00,87.34,87.36,87.33,87.36,217500.0,64.6287,64.6435,64.6213,64.6435,217500.0
2019-09-24 14:30:00,87.36,87.36,87.33,87.34,136186.0,64.6435,64.6435,64.6213,64.6287,136186.0
2019-09-24 14:35:00,87.34,87.37,87.29,87.35,323420.0,64.6287,64.6509,64.5917,64.6361,323420.0
2019-09-24 14:40:00,87.35,87.36,87.31,87.33,93417.0,64.6361,64.6435,64.6065,64.6213,93417.0
2019-09-24 14:45:00,87.33,87.35,87.31,87.34,171249.0,64.6213,64.6361,64.6065,64.6287,171249.0
2019-09-24 14:50:00,87.34,87.36,87.33,87.35,172990.0,64.6287,64.6435,64.6213,64.6361,172990.0
2019-09-24 14:55:00,87.35,87.36,87.34,87.34,81910.0,64.6361,64.6435,64.6287,64.6287,81910.0
2019-09-24 15:00:00,87.34,87.34,87.3,87.34,430670.0,64.6287,64.6287,64.5991,64.6287,430670.0
2019-09-24 15:05:00,87.34,87.34,87.31,87.31,255235.0,64.6287,64.6287,64.6065,64.6065,255235.0
2019-09-24 15:10:00,87.31,87.32,87.3,87.32,542513.0,64.6065,64.6139,64.5991,64.6139,542513.0
2019-09-24 15:15:00,87.32,87.32,87.31,87.32,161904.0,64.6139,64.6139,64.6065,64.6139,161904.0
2019-09-24 15:20:00,87.31,87.32,87.27,87.29,626015.0,64.6065,64.6139,64.5769,64.5917,626015.0
2019-09-24 15:25:00,87.29,87.31,87.28,87.29,193604.0,64.5917,64.6065,64.5843,64.5917,193604.0
2019-09-24 15:30:00,87.29,87.29,87.27,87.28,194166.0,64.5917,64.5917,64.5769,64.5843,194166.0
2019-09-24 15:35:00,87.28,87.3,87.27,87.29,279705.0,64.5843,64.5991,64.5769,64.5917,279705.0
2019-09-24 15:40:00,87.29,87.31,87.28,87.29,326420.0,64.5917,64.6065,64.5843,64.5917,326420.0
2019-09-24 15:45:00,87.28,87.34,87.28,87.33,610922.0,64.5843,64.6287,64.5843,64.6213,610922.0
2019-09-24 15:50:00,87.33,87.34,87.32,87.34,704481.0,64.6213,64.6287,64.6139,64.6287,704481.0
2019-09-24 15:55:00,87.34,87.34,87.31,87.32,725362.0,64.6287,64.6287,64.6065,64.6139,725362.0
2019-09-25 09:30:00,87.28,87.29,87.21,87.25,196603.0,64.5843,64.5917,64.5325,64.5621,196603.0
2019-09-25 09:35:00,87.25,87.27,87.24,87.24,61490.0,64.5621,64.5769,64.5547,64.5547,61490.0
2019-09-25 09:40:00,87.25,87.25,87.2,87.2,427991.0,64.5621,64.5621,64.5251,64.5251,427991.0
2019-09-25 09:45:00,87.2,87.2,87.15,87.17,237569.0,64.5251,64.5251,64.4882,64.503,237569.0
2019-09-25 09:50:00,87.17,87.17,87.12,87.14,234894.0,64.503,64.503,64.466,64.4808,234894.0
2019-09-25 09:55:00,87.14,87.15,87.1,87.12,582775.0,64.4808,64.4882,64.4512,64.466,582775.0
2019-09-25 10:00:00,87.12,87.12,87.04,87.08,492622.0,64.466,64.466,64.4068,64.4364,492622.0
2019-09-25 10:05:00,87.08,87.13,87.07,87.12,653855.0,64.4364,64.4734,64.429,64.466,653855.0
2019-09-25 10:10:00,87.12,87.13,87.08,87.08,292260.0,64.466,64.4734,64.4364,64.4364,292260.0
2019-09-25 10:15:00,87.08,87.08,87.04,87.05,592449.0,64.4364,64.4364,64.4068,64.4142,592449.0
2019-09-25 10:20:00,87.05,87.07,87.02,87.04,344824.0,64.4142,64.429,64.392,64.4068,344824.0
2019-09-25 10:25:00,87.04,87.08,87.04,87.08,193689.0,64.4068,64.4364,64.4068,64.4364,193689.0
2019-09-25 10:30:00,87.08,87.12,87.07,87.11,457566.0,64.4364,64.466,64.429,64.4586,457566.0
2019-09-25 10:35:00,87.11,87.12,87.1,87.12,112488.0,64.4586,64.466,64.4512,64.466,112488.0
2019-09-25 10:40:00,87.12,87.12,87.09,87.1,233361.0,64.466,64.466,64.4438,64.4512,233361.0
2019-09-25 10:45:00,87.1,87.1,87.07,87.08,152004.0,64.4512,64.4512,64.429,64.4364,152004.0
2019-09-25 10:50:00,87.08,87.19,87.06,87.17,767008.0,64.4364,64.5178,64.4216,64.503,767008.0
2019-09-25 10:55:00,87.17,87.18,87.15,87.17,134780.0,64.503,64.5104,64.4882,64.503,134780.0
2019-09-25 11:00:00,87.17,87.2,87.16,87.19,240529.0,64.503,64.5251,64.4956,64.5178,240529.0
2019-09-25 11:05:00,87.2,87.2,87.18,87.19,86716.0,64.5251,64.5251,64.5104,64.5178,86716.0
2019-09-25 11:10:00,87.18,87.21,87.17,87.2,145307.0,64.5104,64.5325,64.503,64.5251,145307.0
2019-09-25 11:15:00,87.21,87.21,87.18,87.18,54929.0,64.5325,64.5325,64.5104,64.5104,54929.0
2019-09-25 11:20:00,87.18,87.21,87.18,87.2,70985.0,64.5104,64.5325,64.5104,64.5251,70985.0
2019-09-25 11:25:00,87.2,87.21,87.18,87.2,55458.0,64.5251,64.5325,64.5104,64.5251,55458.0
2019-09-25 11:30:00,87.2,87.21,87.18,87.2,163238.0,64.5251,64.5325,64.5104,64.5251,163238.0
2019-09-25 11:35:00,87.2,87.2,87.17,87.19,73760.0,64.5251,64.5251,64.503,64.5178,73760.0
2019-09-25 11:40:00,87.2,87.21,87.18,87.19,21563.0,64.5251,64.5325,64.5104,64.5178,21563.0
2019-09-25 11:45:00,87.19,87.19,87.18,87.19,27726.0,64.5178,64.5178,64.5104,64.5178,27726.0
2019-09-25 11:50:00,87.18,87.19,87.16,87.18,38642.0,64.5104,64.5178,64.4956,64.5104,38642.0
2019-09-25 11:55:00,87.18,87.2,87.17,87.2,29681.0,64.5104,64.5251,64.503,64.5251,29681.0
2019-09-25 12:00:00,87.2,87.22,87.19,87.22,64047.0,64.5251,64.5399,64.5178,64.5399,64047.0
2019-09-25 12:05:00,87.22,87.23,87.2,87.23,67450.0,64.5399,64.5473,64.5251,64.5473,67450.0
2019-09-25 12:10:00,87.22,87.23,87.21,87.23,52720.0,64.5399,64.5473,64.5325,64.5473,52720.0
2019-09-25 12:15:00,87.23,87.23,87.21,87.22,82393.0,64.5473,64.5473,64.5325,64.5399,82393.0
2019-09-25 12:20:00,87.23,87.23,87.21,87.22,51196.0,64.5473,64.5473,64.5325,64.5399,51196.0
2019-09-25 12:25:00,87.23,87.25,87.22,87.24,74424.0,64.5473,64.5621,64.5399,64.5547,74424.0
2019-09-25 12:30:00,87.24,87.25,87.24,87.25,25988.0,64.5547,64.5621,64.5547,64.5621,25988.0
2019-09-25 12:35:00,87.25,87.26,87.24,87.26,79060.0,64.5621,64.5695,64.5547,64.5695,79060.0
2019-09-25 12:40:00,87.26,87.26,87.24,87.25,28212.0,64.5695,64.5695,64.5547,64.5621,28212.0
2019-09-25 12:45:00,87.25,87.25,87.24,87.24,8998.0,64.5621,64.5621,64.5547,64.5547,8998.0
2019-09-25 12:50:00,87.25,87.25,87.23,87.25,32491.0,64.5621,64.5621,64.5473,64.5621,32491.0
2019-09-25 12:55:00,87.25,87.26,87.23,87.24,221206.0,64.5621,64.5695,64.5473,64.5547,221206.0
2019-09-25 13:00:00,87.24,87.25,87.23,87.24,33655.0,64.5547,64.5621,64.5473,64.5547,33655.0
2019-09-25 13:05:00,87.24,87.25,87.24,87.25,8931.0,64.5547,64.5621,64.5547,64.5621,8931.0
2019-09-25 13:10:00,87.25,87.25,87.24,87.25,23482.0,64.5621,64.5621,64.5547,64.5621,23482.0
2019-09-25 13:15:00,87.25,87.25,87.21,87.22,161449.0,64.5621,64.5621,64.5325,64.5399,161449.0
2019-09-25 13:20:00,87.21,87.23,87.2,87.21,266737.0,64.5325,64.5473,64.5251,64.5325,266737.0
2019-09-25 13:25:00,87.21,87.22,87.2,87.21,204225.0,64.5325,64.5399,64.5251,64.5325,204225.0
2019-09-25 13:30:00,87.21,87.22,87.2,87.21,76073.0,64.5325,64.5399,64.5251,64.5325,76073.0
2019-09-25 13:35:00,87.21,87.23,87.21,87.22,67795.0,64.5325,64.5473,64.5325,64.5399,67795.0
2019-09-25 13:40:00,87.22,87.23,87.21,87.22,71793.0,64.5399,64.5473,64.5325,64.5399,71793.0
2019-09-25 13:45:00,87.22,87.23,87.21,87.23,27393.0,64.5399,64.5473,64.5325,64.5473,27393.0
2019-09-25 13:50:00,87.23,87.24,87.22,87.23,49265.0,64.5473,64.5547,64.5399,64.5473,49265.0
2019-09-25 13:55:00,87.23,87.24,87.22,87.23,106447.0,64.5473,64.5547,64.5399,64.5473,106447.0
2019-09-25 14:00:00,87.23,87.26,87.23,87.26,177739.0,64.5473,64.5695,64.5473,64.5695,177739.0
2019-09-25 14:05:00,87.25,87.26,87.25,87.26,87746.0,64.5621,64.5695,64.5621,64.5695,87746.0
2019-09-25 14:10:00,87.26,87.26,87.25,87.25,104885.0,64.5695,64.5695,64.5621,64.5621,104885.0
2019-09-25 14:15:00,87.26,87.27,87.24,87.26,84629.0,64.5695,64.5769,64.5547,64.5695,84629.0
2019-09-25 14:20:00,87.26,87.27,87.25,87.26,75621.0,64.5695,64.5769,64.5621,64.5695,75621.0
2019-09-25 14:25:00,87.25,87.28,87.25,87.27,1557434.0,64.5621,64.5843,64.5621,64.5769,1557434.0
2019-09-25 14:30:00,87.27,87.28,87.25,87.26,101537.0,64.5769,64.5843,64.5621,64.5695,101537.0
2019-09-25 14:35:00,87.26,87.27,87.25,87.26,18003.0,64.5695,64.5769,64.5621,64.5695,18003.0
2019-09-25 14:40:00,87.26,87.27,87.25,87.26,28801.0,64.5695,64.5769,64.5621,64.5695,28801.0
2019-09-25 14:45:00,87.27,87.27,87.26,87.27,4801.0,64.5769,64.5769,64.5695,64.5769,4801.0
2019-09-25 14:50:00,87.27,87.27,87.25,87.27,30213.0,64.5769,64.5769,64.5621,64.5769,30213.0
2019-09-25 14:55:00,87.26,87.28,87.26,87.27,59345.0,64.5695,64.5843,64.5695,64.5769,59345.0
2019-09-25 15:00:00,87.27,87.29,87.26,87.28,183052.0,64.5769,64.5917,64.5695,64.5843,183052.0
2019-09-25 15:05:00,87.27,87.29,87.27,87.28,44313.0,64.5769,64.5917,64.5769,64.5843,44313.0
2019-09-25 15:10:00,87.28,87.29,87.28,87.28,94460.0,64.5843,64.5917,64.5843,64.5843,94460.0
2019-09-25 15:15:00,87.28,87.29,87.27,87.27,107974.0,64.5843,64.5917,64.5769,64.5769,107974.0
2019-09-25 15:20:00,87.27,87.28,87.27,87.28,50067.0,64.5769,64.5843,64.5769,64.5843,50067.0
2019-09-25 15:25:00,87.28,87.28,87.27,87.28,52047.0,64.5843,64.5843,64.5769,64.5843,52047.0
2019-09-25 15:30:00,87.27,87.28,87.26,87.28,57590.0,64.5769,64.5843,64.5695,64.5843,57590.0
2019-09-25 15:35:00,87.28,87.29,87.27,87.28,78887.0,64.5843,64.5917,64.5769,64.5843,78887.0
2019-09-25 15:40:00,87.28,87.29,87.27,87.28,42936.0,64.5843,64.5917,64.5769,64.5843,42936.0
2019-09-25 15:45:00,87.28,87.29,87.26,87.29,261560.0,64.5843,64.5917,64.5695,64.5917,261560.0
2019-09-25 15:50:00,87.29,87.29,87.27,87.28,262779.0,64.5917,64.5917,64.5769,64.5843,262779.0
2019-09-25 15:55:00,87.28,87.28,87.23,87.23,929262.0,64.5843,64.5843,64.5473,64.5473,929262.0
2019-09-26 09:30:00,87.23,87.26,87.19,87.19,110413.0,64.5473,64.5695,64.5178,64.5178,110413.0
2019-09-26 09:35:00,87.19,87.22,87.16,87.2,99290.0,64.5178,64.5399,64.4956,64.5251,99290.0
2019-09-26 09:40:00,87.2,87.22,87.19,87.2,274383.0,64.5251,64.5399,64.5178,64.5251,274383.0
2019-09-26 09:45:00,87.2,87.21,87.17,87.18,181498.0,64.5251,64.5325,64.503,64.5104,181498.0
2019-09-26 09:50:00,87.18,87.18,87.16,87.17,443464.0,64.5104,64.5104,64.4956,64.503,443464.0
2019-09-26 09:55:00,87.16,87.17,87.15,87.16,235173.0,64.4956,64.503,64.4882,64.4956,235173.0
2019-09-26 10:00:00,87.16,87.21,87.15,87.2,234331.0,64.4956,64.5325,64.4882,64.5251,234331.0
2019-09-26 10:05:00,87.2,87.21,87.17,87.17,201589.0,64.5251,64.5325,64.503,64.503,201589.0
2019-09-26 10:10:00,87.18,87.18,87.15,87.17,125541.0,64.5104,64.5104,64.4882,64.503,125541.0
2019-09-26 10:15:00,87.17,87.17,87.12,87.13,183975.0,64.503,64.503,64.466,64.4734,183975.0
2019-09-26 10:20:00,87.13,87.14,87.11,87.14,219314.0,64.4734,64.4808,64.4586,64.4808,219314.0
2019-09-26 10:25:00,87.14,87.15,87.12,87.15,120208.0,64.4808,64.4882,64.466,64.4882,120208.0
2019-09-26 10:30:00,87.15,87.15,87.12,87.13,142436.0,64.4882,64.4882,64.466,64.4734,142436.0
2019-09-26 10:35:00,87.13,87.15,87.12,87.15,591393.0,64.4734,64.4882,64.466,64.4882,591393.0
2019-09-26 10:40:00,87.15,87.15,87.13,87.15,53335.0,64.4882,64.4882,64.4734,64.4882,53335.0
2019-09-26 10:45:00,87.15,87.17,87.14,87.17,87275.0,64.4882,64.503,64.4808,64.503,87275.0
2019-09-26 10:50:00,87.17,87.17,87.14,87.15,127368.0,64.503,64.503,64.4808,64.4882,127368.0
2019-09-26 10:55:00,87.15,87.15,87.07,87.11,298519.0,64.4882,64.4882,64.429,64.4586,298519.0
2019-09-26 11:00:00,87.11,87.11,87.05,87.08,276866.0,64.4586,64.4586,64.4142,64.4364,276866.0
2019-09-26 11:05:00,87.08,87.1,87.07,87.07,120664.0,64.4364,64.4512,64.429,64.429,120664.0
2019-09-26 11:10:00,87.09,87.1,87.08,87.09,244798.0,64.4438,64.4512,64.4364,64.4438,244798.0
2019-09-26 11:15:00,87.09,87.1,87.05,87.07,376266.0,64.4438,64.4512,64.4142,64.429,376266.0
2019-09-26 11:20:00,87.06,87.06,87.04,87.05,141201.0,64.4216,64.4216,64.4068,64.4142,141201.0
2019-09-26 11:25:00,87.05,87.08,87.04,87.08,379477.0,64.4142,64.4364,64.4068,64.4364,379477.0
2019-09-26 11:30:00,87.08,87.08,87.06,87.08,106951.0,64.4364,64.4364,64.4216,64.4364,106951.0
2019-09-26 11:35:00,87.08,87.1,87.08,87.09,179620.0,64.4364,64.4512,64.4364,64.4438,179620.0
2019-09-26 11:40:00,87.09,87.09,87.06,87.06,193009.0,64.4438,64.4438,64.4216,64.4216,193009.0
2019-09-26 11:45:00,87.06,87.08,87.06,87.08,64089.0,64.4216,64.4364,64.4216,64.4364,64089.0
2019-09-26 11:50:00,87.08,87.08,87.06,87.08,27912.0,64.4364,64.4364,64.4216,64.4364,27912.0
2019-09-26 11:55:00,87.08,87.09,87.06,87.08,41199.0,64.4364,64.4438,64.4216,64.4364,41199.0
2019-09-26 12:00:00,87.08,87.12,87.06,87.12,53397.0,64.4364,64.466,64.4216,64.466,53397.0
2019-09-26 12:05:00,87.11,87.15,87.11,87.14,49597.0,64.4586,64.4882,64.4586,64.4808,49597.0
2019-09-26 12:10:00,87.14,87.14,87.12,87.14,38912.0,64.4808,64.4808,64.466,64.4808,38912.0
2019-09-26 12:15:00,87.14,87.16,87.13,87.16,57350.0,64.4808,64.4956,64.4734,64.4956,57350.0
2019-09-26 12:20:00,87.16,87.17,87.14,87.16,30017.0,64.4956,64.503,64.4808,64.4956,30017.0
2019-09-26 12:25:00,87.16,87.19,87.14,87.17,49419.0,64.4956,64.5178,64.4808,64.503,49419.0
2019-09-26 12:30:00,87.17,87.19,87.17,87.17,24890.0,64.503,64.5178,64.503,64.503,24890.0
2019-09-26 12:35:00,87.17,87.2,87.17,87.2,88250.0,64.503,64.5251,64.503,64.5251,88250.0
2019-09-26 12:40:00,87.2,87.21,87.17,87.18,79638.0,64.5251,64.5325,64.503,64.5104,79638.0
2019-09-26 12:45:00,87.18,87.19,87.17,87.19,48767.0,64.5104,64.5178,64.503,64.5178,48767.0
2019-09-26 12:50:00,87.18,87.19,87.15,87.17,52124.0,64.5104,64.5178,64.4882,64.503,52124.0
2019-09-26 12:55:00,87.17,87.18,87.16,87.18,13151.0,64.503,64.5104,64.4956,64.5104,13151.0
2019-09-26 13:00:00,87.18,87.19,87.17,87.19,25886.0,64.5104,64.5178,64.503,64.5178,25886.0
2019-09-26 13:05:00,87.19,87.2,87.18,87.19,22035.0,64.5178,64.5251,64.5104,64.5178,22035.0
2019-09-26 13:10:00,87.19,87.19,87.16,87.17,30318.0,64.5178,64.5178,64.4956,64.503,30318.0
2019-09-26 13:15:00,87.17,87.18,87.16,87.16,62057.0,64.503,64.5104,64.4956,64.4956,62057.0
2019-09-26 13:20:00,87.17,87.17,87.15,87.17,132693.0,64.503,64.503,64.4882,64.503,132693.0
2019-09-26 13:25:00,87.17,87.17,87.16,87.16,399266.0,64.503,64.503,64.4956,64.4956,399266.0
2019-09-26 13:30:00,87.16,87.17,87.16,87.16,30789.0,64.4956,64.503,64.4956,64.4956,30789.0
2019-09-26 13:35:00,87.16,87.18,87.15,87.17,98435.0,64.4956,64.5104,64.4882,64.503,98435.0
2019-09-26 13:40:00,87.18,87.18,87.16,87.17,117983.0,64.5104,64.5104,64.4956,64.503,117983.0
2019-09-26 13:45:00,87.18,87.18,87.17,87.17,33158.0,64.5104,64.5104,64.503,64.503,33158.0
2019-09-26 13:50:00,87.17,87.18,87.16,87.18,39413.0,64.503,64.5104,64.4956,64.5104,39413.0
2019-09-26 13:55:00,87.18,87.2,87.18,87.2,29527.0,64.5104,64.5251,64.5104,64.5251,29527.0
2019-09-26 14:00:00,87.2,87.23,87.19,87.21,49063.0,64.5251,64.5473,64.5178,64.5325,49063.0
2019-09-26 14:05:00,87.2,87.24,87.2,87.23,128251.0,64.5251,64.5547,64.5251,64.5473,128251.0
2019-09-26 14:10:00,87.24,87.24,87.22,87.23,207595.0,64.5547,64.5547,64.5399,64.5473,207595.0
2019-09-26 14:15:00,87.22,87.26,87.22,87.25,61079.0,64.5399,64.5695,64.5399,64.5621,61079.0
2019-09-26 14:20:00,87.25,87.26,87.24,87.25,158390.0,64.5621,64.5695,64.5547,64.5621,158390.0
2019-09-26 14:25:00,87.25,87.25,87.23,87.23,13481.0,64.5621,64.5621,64.5473,64.5473,13481.0
2019-09-26 14:30:00,87.24,87.25,87.23,87.24,36163.0,64.5547,64.5621,64.5473,64.5547,36163.0
2019-09-26 14:35:00,87.24,87.25,87.23,87.24,19170.0,64.5547,64.5621,64.5473,64.5547,19170.0
2019-09-26 14:40:00,87.24,87.26,87.23,87.23,57919.0,64.5547,64.5695,64.5473,64.5473,57919.0
2019-09-26 14:45:00,87.24,87.25,87.23,87.25,25505.0,64.5547,64.5621,64.5473,64.5621,25505.0
2019-09-26 14:50:00,87.25,87.25,87.2,87.2,53576.0,64.5621,64.5621,64.5251,64.5251,53576.0
2019-09-26 14:55:00,87.21,87.22,87.19,87.2,441860.0,64.5325,64.5399,64.5178,64.5251,441860.0
2019-09-26 15:00:00,87.2,87.22,87.19,87.22,169136.0,64.5251,64.5399,64.5178,64.5399,169136.0
2019-09-26 15:05:00,87.22,87.23,87.2,87.23,96762.0,64.5399,64.5473,64.5251,64.5473,96762.0
2019-09-26 15:10:00,87.23,87.24,87.22,87.24,89196.0,64.5473,64.5547,64.5399,64.5547,89196.0
2019-09-26 15:15:00,87.23,87.24,87.22,87.24,152243.0,64.5473,64.5547,64.5399,64.5547,152243.0
2019-09-26 15:20:00,87.24,87.24,87.21,87.22,195988.0,64.5547,64.5547,64.5325,64.5399,195988.0
2019-09-26 15:25:00,87.22,87.25,87.21,87.23,200147.0,64.5399,64.5621,64.5325,64.5473,200147.0
2019-09-26 15:30:00,87.23,87.24,87.21,87.23,453875.0,64.5473,64.5547,64.5325,64.5473,453875.0
2019-09-26 15:35:00,87.24,87.24,87.23,87.23,198009.0,64.5547,64.5547,64.5473,64.5473,198009.0
2019-09-26 15:40:00,87.22,87.23,87.19,87.2,230228.0,64.5399,64.5473,64.5178,64.5251,230228.0
2019-09-26 15:45:00,87.2,87.21,87.19,87.21,182376.0,64.5251,64.5325,64.5178,64.5325,182376.0
2019-09-26 15:50:00,87.21,87.21,87.19,87.2,299013.0,64.5325,64.5325,64.5178,64.5251,299013.0
2019-09-26 15:55:00,87.19,87.2,87.16,87.17,917649.0,64.5178,64.5251,64.4956,64.503,917649.0
2019-09-27 09:30:00,87.16,87.2,87.15,87.16,154335.0,64.4956,64.5251,64.4882,64.4956,154335.0
2019-09-27 09:35:00,87.16,87.17,87.12,87.14,183005.0,64.4956,64.503,64.466,64.4808,183005.0
2019-09-27 09:40:00,87.15,87.16,87.14,87.16,41494.0,64.4882,64.4956,64.4808,64.4956,41494.0
2019-09-27 09:45:00,87.16,87.17,87.15,87.17,130567.0,64.4956,64.503,64.4882,64.503,130567.0
2019-09-27 09:50:00,87.17,87.17,87.14,87.15,69896.0,64.503,64.503,64.4808,64.4882,69896.0
2019-09-27 09:55:00,87.15,87.16,87.13,87.15,42243.0,64.4882,64.4956,64.4734,64.4882,42243.0
2019-09-27 10:00:00,87.15,87.16,87.11,87.11,45420.0,64.4882,64.4956,64.4586,64.4586,45420.0
2019-09-27 10:05:00,87.11,87.13,87.11,87.12,90178.0,64.4586,64.4734,64.4586,64.466,90178.0
2019-09-27 10:10:00,87.13,87.15,87.13,87.14,27294.0,64.4734,64.4882,64.4734,64.4808,27294.0
2019-09-27 10:15:00,87.13,87.15,87.11,87.14,94983.0,64.4734,64.4882,64.4586,64.4808,94983.0
2019-09-27 10:20:00,87.15,87.16,87.15,87.16,20476.0,64.4882,64.4956,64.4882,64.4956,20476.0
2019-09-27 10:25:00,87.16,87.18,87.15,87.17,77938.0,64.4956,64.5104,64.4882,64.503,77938.0
2019-09-27 10:30:00,87.17,87.18,87.15,87.18,102765.0,64.503,64.5104,64.4882,64.5104,102765.0
2019-09-27 10:35:00,87.17,87.2,87.17,87.19,789799.0,64.503,64.5251,64.503,64.5178,789799.0
2019-09-27 10:40:00,87.2,87.2,87.18,87.19,59724.0,64.5251,64.5251,64.5104,64.5178,59724.0
2019-09-27 10:45:00,87.19,87.22,87.19,87.21,218629.0,64.5178,64.5399,64.5178,64.5325,218629.0
2019-09-27 10:50:00,87.22,87.22,87.21,87.21,9253.0,64.5399,64.5399,64.5325,64.5325,9253.0
2019-09-27 10:55:00,87.21,87.23,87.21,87.21,106903.0,64.5325,64.5473,64.5325,64.5325,106903.0
2019-09-27 11:00:00,87.22,87.22,87.2,87.21,107789.0,64.5399,64.5399,64.5251,64.5325,107789.0
2019-09-27 11:05:00,87.21,87.22,87.19,87.21,423439.0,64.5325,64.5399,64.5178,64.5325,423439.0
2019-09-27 11:10:00,87.21,87.22,87.2,87.21,70629.0,64.5325,64.5399,64.5251,64.5325,70629.0
2019-09-27 11:15:00,87.21,87.22,87.19,87.19,165305.0,64.5325,64.5399,64.5178,64.5178,165305.0
2019-09-27 11:20:00,87.19,87.2,87.18,87.2,87111.0,64.5178,64.5251,64.5104,64.5251,87111.0
2019-09-27 11:25:00,87.2,87.21,87.17,87.19,808280.0,64.5251,64.5325,64.503,64.5178,808280.0
2019-09-27 11:30:00,87.19,87.21,87.18,87.19,132692.0,64.5178,64.5325,64.5104,64.5178,132692.0
2019-09-27 11:35:00,87.19,87.2,87.02,87.08,251785.0,64.5178,64.5251,64.392,64.4364,251785.0
2019-09-27 11:40:00,87.08,87.12,87.05,87.06,465297.0,64.4364,64.466,64.4142,64.4216,465297.0
2019-09-27 11:45:00,87.06,87.09,87.04,87.08,103944.0,64.4216,64.4438,64.4068,64.4364,103944.0
2019-09-27 11:50:00,87.08,87.08,87.06,87.08,30708.0,64.4364,64.4364,64.4216,64.4364,30708.0
2019-09-27 11:55:00,87.08,87.14,87.08,87.12,394014.0,64.4364,64.4808,64.4364,64.466,394014.0
2019-09-27 12:00:00,87.12,87.12,87.08,87.09,212600.0,64.466,64.466,64.4364,64.4438,212600.0
2019-09-27 12:05:00,87.09,87.12,87.08,87.11,92281.0,64.4438,64.466,64.4364,64.4586,92281.0
2019-09-27 12:10:00,87.11,87.14,87.1,87.13,93305.0,64.4586,64.4808,64.4512,64.4734,93305.0
2019-09-27 12:15:00,87.13,87.15,87.08,87.08,75108.0,64.4734,64.4882,64.4364,64.4364,75108.0
2019-09-27 12:20:00,87.09,87.1,87.08,87.09,39092.0,64.4438,64.4512,64.4364,64.4438,39092.0
2019-09-27 12:25:00,87.09,87.1,87.08,87.09,15022.0,64.4438,64.4512,64.4364,64.4438,15022.0
2019-09-27 12:30:00,87.09,87.09,87.07,87.08,53757.0,64.4438,64.4438,64.429,64.4364,53757.0
2019-09-27 12:35:00,87.07,87.09,87.07,87.09,12430.0,64.429,64.4438,64.429,64.4438,12430.0
2019-09-27 12:40:00,87.09,87.11,87.06,87.06,35228.0,64.4438,64.4586,64.4216,64.4216,35228.0
2019-09-27 12:45:00,87.06,87.07,87.03,87.03,109284.0,64.4216,64.429,64.3994,64.3994,109284.0
2019-09-27 12:50:00,87.03,87.06,87.02,87.04,130681.0,64.3994,64.4216,64.392,64.4068,130681.0
2019-09-27 12:55:00,87.05,87.06,87.0,87.01,97771.0,64.4142,64.4216,64.3772,64.3846,97771.0
2019-09-27 13:00:00,87.01,87.04,87.0,87.04,132937.0,64.3846,64.4068,64.3772,64.4068,132937.0
2019-09-27 13:05:00,87.04,87.08,87.03,87.08,46995.0,64.4068,64.4364,64.3994,64.4364,46995.0
2019-09-27 13:10:00,87.07,87.09,87.06,87.06,100792.0,64.429,64.4438,64.4216,64.4216,100792.0
2019-09-27 13:15:00,87.06,87.07,87.04,87.07,36486.0,64.4216,64.429,64.4068,64.429,36486.0
2019-09-27 13:20:00,87.07,87.08,87.05,87.06,102428.0,64.429,64.4364,64.4142,64.4216,102428.0
2019-09-27 13:25:00,87.06,87.09,87.05,87.09,71574.0,64.4216,64.4438,64.4142,64.4438,71574.0
2019-09-27 13:30:00,87.09,87.09,87.07,87.08,382087.0,64.4438,64.4438,64.429,64.4364,382087.0
2019-09-27 13:35:00,87.07,87.08,87.06,87.07,81166.0,64.429,64.4364,64.4216,64.429,81166.0
2019-09-27 13:40:00,87.07,87.1,87.06,87.09,261519.0,64.429,64.4512,64.4216,64.4438,261519.0
2019-09-27 13:45:00,87.08,87.09,87.06,87.06,78940.0,64.4364,64.4438,64.4216,64.4216,78940.0
2019-09-27 13:50:00,87.06,87.08,87.03,87.07,340234.0,64.4216,64.4364,64.3994,64.429,340234.0
2019-09-27 13:55:00,87.06,87.08,87.06,87.06,110545.0,64.4216,64.4364,64.4216,64.4216,110545.0
2019-09-27 14:00:00,87.06,87.06,87.03,87.04,153258.0,64.4216,64.4216,64.3994,64.4068,153258.0
2019-09-27 14:05:00,87.03,87.04,87.03,87.03,82234.0,64.3994,64.4068,64.3994,64.3994,82234.0
2019-09-27 14:10:00,87.03,87.05,87.01,87.04,142026.0,64.3994,64.4142,64.3846,64.4068,142026.0
2019-09-27 14:15:00,87.04,87.04,87.02,87.02,139860.0,64.4068,64.4068,64.392,64.392,139860.0
2019-09-27 14:20:00,87.03,87.03,87.01,87.02,90561.0,64.3994,64.3994,64.3846,64.392,90561.0
2019-09-27 14:25:00,87.01,87.03,87.01,87.03,44516.0,64.3846,64.3994,64.3846,64.3994,44516.0
2019-09-27 14:30:00,87.03,87.03,87.0,87.01,150434.0,64.3994,64.3994,64.3772,64.3846,150434.0
2019-09-27 14:35:00,87.01,87.02,87.0,87.02,72674.0,64.3846,64.392,64.3772,64.392,72674.0
2019-09-27 14:40:00,87.02,87.03,87.01,87.01,130724.0,64.392,64.3994,64.3846,64.3846,130724.0
2019-09-27 14:45:00,87.02,87.03,87.0,87.01,310422.0,64.392,64.3994,64.3772,64.3846,310422.0
2019-09-27 14:50:00,87.01,87.02,87.0,87.01,124257.0,64.3846,64.392,64.3772,64.3846,124257.0
2019-09-27 14:55:00,87.01,87.03,87.01,87.03,28813.0,64.3846,64.3994,64.3846,64.3994,28813.0
2019-09-27 15:00:00,87.03,87.06,87.02,87.05,153256.0,64.3994,64.4216,64.392,64.4142,153256.0
2019-09-27 15:05:00,87.04,87.05,87.02,87.04,55687.0,64.4068,64.4142,64.392,64.4068,55687.0
2019-09-27 15:10:00,87.04,87.05,87.02,87.03,135274.0,64.4068,64.4142,64.392,64.3994,135274.0
2019-09-27 15:15:00,87.03,87.09,87.03,87.08,316848.0,64.3994,64.4438,64.3994,64.4364,316848.0
2019-09-27 15:20:00,87.07,87.07,87.05,87.06,88765.0,64.429,64.429,64.4142,64.4216,88765.0
2019-09-27 15:25:00,87.07,87.07,87.02,87.02,178958.0,64.429,64.429,64.392,64.392,178958.0
2019-09-27 15:30:00,87.02,87.07,87.02,87.06,47677.0,64.392,64.429,64.392,64.4216,47677.0
2019-09-27 15:35:00,87.07,87.08,87.04,87.07,65656.0,64.429,64.4364,64.4068,64.429,65656.0
2019-09-27 15:40:00,87.06,87.09,87.06,87.08,359572.0,64.4216,64.4438,64.4216,64.4364,359572.0
2019-09-27 15:45:00,87.09,87.11,87.08,87.1,200231.0,64.4438,64.4586,64.4364,64.4512,200231.0
2019-09-27 15:50:00,87.1,87.12,87.1,87.11,344095.0,64.4512,64.466,64.4512,64.4586,344095.0
2019-09-27 15:55:00,87.1,87.11,87.08,87.08,699905.0,64.4512,64.4586,64.4364,64.4364,699905.0
2019-09-30 09:30:00,87.06,87.07,87.04,87.05,93666.0,64.4216,64.429,64.4068,64.4142,93666.0
2019-09-30 09:35:00,87.06,87.06,87.03,87.06,78112.0,64.4216,64.4216,64.3994,64.4216,78112.0
2019-09-30 09:40:00,87.06,87.07,87.05,87.06,179482.0,64.4216,64.429,64.4142,64.4216,179482.0
2019-09-30 09:45:00,87.06,87.07,87.03,87.06,43135.0,64.4216,64.429,64.3994,64.4216,43135.0
2019-09-30 09:50:00,87.06,87.09,87.06,87.06,70401.0,64.4216,64.4438,64.4216,64.4216,70401.0
2019-09-30 09:55:00,87.06,87.07,87.02,87.05,80515.0,64.4216,64.429,64.392,64.4142,80515.0
2019-09-30 10:00:00,87.05,87.05,87.02,87.04,63609.0,64.4142,64.4142,64.392,64.4068,63609.0
2019-09-30 10:05:00,87.04,87.05,87.03,87.04,54934.0,64.4068,64.4142,64.3994,64.4068,54934.0
2019-09-30 10:10:00,87.04,87.07,87.03,87.07,60015.0,64.4068,64.429,64.3994,64.429,60015.0
2019-09-30 10:15:00,87.07,87.08,87.05,87.05,72627.0,64.429,64.4364,64.4142,64.4142,72627.0
2019-09-30 10:20:00,87.05,87.05,87.02,87.02,21211.0,64.4142,64.4142,64.392,64.392,21211.0
2019-09-30 10:25:00,87.03,87.04,87.02,87.04,205821.0,64.3994,64.4068,64.392,64.4068,205821.0
2019-09-30 10:30:00,87.04,87.05,87.03,87.04,46892.0,64.4068,64.4142,64.3994,64.4068,46892.0
2019-09-30 10:35:00,87.04,87.05,87.03,87.04,62971.0,64.4068,64.4142,64.3994,64.4068,62971.0
2019-09-30 10:40:00,87.04,87.05,87.02,87.05,151801.0,64.4068,64.4142,64.392,64.4142,151801.0
2019-09-30 10:45:00,87.04,87.06,87.04,87.06,199021.0,64.4068,64.4216,64.4068,64.4216,199021.0
2019-09-30 10:50:00,87.06,87.08,87.05,87.08,121239.0,64.4216,64.4364,64.4142,64.4364,121239.0
2019-09-30 10:55:00,87.08,87.1,87.07,87.09,1146201.0,64.4364,64.4512,64.429,64.4438,1146201.0
2019-09-30 11:00:00,87.09,87.11,87.07,87.07,164386.0,64.4438,64.4586,64.429,64.429,164386.0
2019-09-30 11:05:00,87.07,87.1,87.06,87.1,74301.0,64.429,64.4512,64.4216,64.4512,74301.0
2019-09-30 11:10:00,87.1,87.11,87.08,87.09,284581.0,64.4512,64.4586,64.4364,64.4438,284581.0
2019-09-30 11:15:00,87.09,87.11,87.09,87.09,100140.0,64.4438,64.4586,64.4438,64.4438,100140.0
2019-09-30 11:20:00,87.1,87.11,87.09,87.11,20083.0,64.4512,64.4586,64.4438,64.4586,20083.0
2019-09-30 11:25:00,87.11,87.12,87.1,87.11,196991.0,64.4586,64.466,64.4512,64.4586,196991.0
2019-09-30 11:30:00,87.11,87.11,87.09,87.09,170216.0,64.4586,64.4586,64.4438,64.4438,170216.0
2019-09-30 11:35:00,87.09,87.11,87.09,87.1,87670.0,64.4438,64.4586,64.4438,64.4512,87670.0
2019-09-30 11:40:00,87.1,87.12,87.1,87.12,29100.0,64.4512,64.466,64.4512,64.466,29100.0
2019-09-30 11:45:00,87.12,87.13,87.1,87.12,350902.0,64.466,64.4734,64.4512,64.466,350902.0
2019-09-30 11:50:00,87.12,87.13,87.11,87.12,14001.0,64.466,64.4734,64.4586,64.466,14001.0
2019-09-30 11:55:00,87.12,87.12,87.11,87.12,10068.0,64.466,64.466,64.4586,64.466,10068.0
2019-09-30 12:00:00,87.12,87.13,87.11,87.13,72427.0,64.466,64.4734,64.4586,64.4734,72427.0
2019-09-30 12:05:00,87.13,87.14,87.12,87.14,61153.0,64.4734,64.4808,64.466,64.4808,61153.0
2019-09-30 12:10:00,87.14,87.14,87.13,87.14,49633.0,64.4808,64.4808,64.4734,64.4808,49633.0
2019-09-30 12:15:00,87.14,87.15,87.13,87.15,28630.0,64.4808,64.4882,64.4734,64.4882,28630.0
2019-09-30 12:20:00,87.15,87.16,87.12,87.15,585890.0,64.4882,64.4956,64.466,64.4882,585890.0
2019-09-30 12:25:00,87.15,87.16,87.14,87.15,153331.0,64.4882,64.4956,64.4808,64.4882,153331.0
2019-09-30 12:30:00,87.15,87.16,87.14,87.16,126935.0,64.4882,64.4956,64.4808,64.4956,126935.0
2019-09-30 12:35:00,87.16,87.16,87.15,87.16,36088.0,64.4956,64.4956,64.4882,64.4956,36088.0
2019-09-30 12:40:00,87.16,87.16,87.15,87.16,24928.0,64.4956,64.4956,64.4882,64.4956,24928.0
2019-09-30 12:45:00,87.16,87.16,87.14,87.15,380443.0,64.4956,64.4956,64.4808,64.4882,380443.0
2019-09-30 12:50:00,87.15,87.15,87.13,87.14,103262.0,64.4882,64.4882,64.4734,64.4808,103262.0
2019-09-30 12:55:00,87.14,87.15,87.13,87.14,859701.0,64.4808,64.4882,64.4734,64.4808,859701.0
2019-09-30 13:00:00,87.14,87.16,87.14,87.15,179492.0,64.4808,64.4956,64.4808,64.4882,179492.0
2019-09-30 13:05:00,87.15,87.16,87.14,87.15,1197751.0,64.4882,64.4956,64.4808,64.4882,1197751.0
2019-09-30 13:10:00,87.14,87.15,87.14,87.15,17348.0,64.4808,64.4882,64.4808,64.4882,17348.0
2019-09-30 13:15:00,87.15,87.15,87.14,87.14,22803.0,64.4882,64.4882,64.4808,64.4808,22803.0
2019-09-30 13:20:00,87.14,87.15,87.13,87.14,82715.0,64.4808,64.4882,64.4734,64.4808,82715.0
2019-09-30 13:25:00,87.14,87.14,87.12,87.13,687744.0,64.4808,64.4808,64.466,64.4734,687744.0
2019-09-30 13:30:00,87.13,87.13,87.12,87.12,132311.0,64.4734,64.4734,64.466,64.466,132311.0
2019-09-30 13:35:00,87.13,87.13,87.12,87.13,75419.0,64.4734,64.4734,64.466,64.4734,75419.0
2019-09-30 13:40:00,87.13,87.14,87.12,87.14,62333.0,64.4734,64.4808,64.466,64.4808,62333.0
2019-09-30 13:45:00,87.14,87.15,87.13,87.15,84286.0,64.4808,64.4882,64.4734,64.4882,84286.0
2019-09-30 13:50:00,87.15,87.15,87.13,87.13,31719.0,64.4882,64.4882,64.4734,64.4734,31719.0
2019-09-30 13:55:00,87.13,87.14,87.13,87.13,44056.0,64.4734,64.4808,64.4734,64.4734,44056.0
2019-09-30 14:00:00,87.14,87.14,87.13,87.14,64712.0,64.4808,64.4808,64.4734,64.4808,64712.0
2019-09-30 14:05:00,87.14,87.14,87.13,87.14,46269.0,64.4808,64.4808,64.4734,64.4808,46269.0
2019-09-30 14:10:00,87.14,87.14,87.13,87.14,49797.0,64.4808,64.4808,64.4734,64.4808,49797.0
2019-09-30 14:15:00,87.14,87.14,87.13,87.14,18317.0,64.4808,64.4808,64.4734,64.4808,18317.0
2019-09-30 14:20:00,87.14,87.14,87.13,87.13,32149.0,64.4808,64.4808,64.4734,64.4734,32149.0
2019-09-30 14:25:00,87.14,87.14,87.13,87.14,71647.0,64.4808,64.4808,64.4734,64.4808,71647.0
2019-09-30 14:30:00,87.13,87.14,87.11,87.13,356932.0,64.4734,64.4808,64.4586,64.4734,356932.0
2019-09-30 14:35:00,87.13,87.13,87.12,87.13,118312.0,64.4734,64.4734,64.466,64.4734,118312.0
2019-09-30 14:40:00,87.13,87.14,87.12,87.13,157598.0,64.4734,64.4808,64.466,64.4734,157598.0
2019-09-30 14:45:00,87.14,87.14,87.13,87.14,76373.0,64.4808,64.4808,64.4734,64.4808,76373.0
2019-09-30 14:50:00,87.13,87.14,87.13,87.13,81488.0,64.4734,64.4808,64.4734,64.4734,81488.0
2019-09-30 14:55:00,87.13,87.14,87.12,87.13,107081.0,64.4734,64.4808,64.466,64.4734,107081.0
2019-09-30 15:00:00,87.13,87.13,87.12,87.12,246603.0,64.4734,64.4734,64.466,64.466,246603.0
2019-09-30 15:05:00,87.12,87.13,87.11,87.13,159115.0,64.466,64.4734,64.4586,64.4734,159115.0
2019-09-30 15:10:00,87.13,87.13,87.12,87.13,177477.0,64.4734,64.4734,64.466,64.4734,177477.0
2019-09-30 15:15:00,87.13,87.13,87.12,87.13,128433.0,64.4734,64.4734,64.466,64.4734,128433.0
2019-09-30 15:20:00,87.13,87.15,87.12,87.15,446003.0,64.4734,64.4882,64.466,64.4882,446003.0
2019-09-30 15:25:00,87.15,87.15,87.13,87.14,177173.0,64.4882,64.4882,64.4734,64.4808,177173.0
2019-09-30 15:30:00,87.14,87.14,87.13,87.13,271912.0,64.4808,64.4808,64.4734,64.4734,271912.0
2019-09-30 15:35:00,87.14,87.15,87.13,87.15,871328.0,64.4808,64.4882,64.4734,64.4882,871328.0
2019-09-30 15:40:00,87.15,87.16,87.14,87.16,219510.0,64.4882,64.4956,64.4808,64.4956,219510.0
2019-09-30 15:45:00,87.16,87.17,87.13,87.15,328933.0,64.4956,64.503,64.4734,64.4882,328933.0
2019-09-30 15:50:00,87.15,87.16,87.13,87.14,673734.0,64.4882,64.4956,64.4734,64.4808,673734.0
2019-09-30 15:55:00,87.14,87.17,87.11,87.17,2973903.0,64.4808,64.503,64.4586,64.503,2973903.0
2019-10-01 09:30:00,86.84,86.85,86.82,86.84,435317.0,64.5184,64.5259,64.5036,64.5184,435317.0
2019-10-01 09:35:00,86.84,86.86,86.83,86.85,242323.0,64.5184,64.5333,64.511,64.5259,242323.0
2019-10-01 09:40:00,86.85,86.85,86.83,86.84,219895.0,64.5259,64.5259,64.511,64.5184,219895.0
2019-10-01 09:45:00,86.84,86.86,86.84,86.86,57439.0,64.5184,64.5333,64.5184,64.5333,57439.0
2019-10-01 09:50:00,86.86,86.86,86.83,86.84,251965.0,64.5333,64.5333,64.511,64.5184,251965.0
2019-10-01 09:55:00,86.84,86.85,86.83,86.84,50916.0,64.5184,64.5259,64.511,64.5184,50916.0
2019-10-01 10:00:00,86.84,86.84,86.77,86.8,748525.0,64.5184,64.5184,64.4664,64.4887,748525.0
2019-10-01 10:05:00,86.78,86.78,86.67,86.68,1589786.0,64.4738,64.4738,64.3921,64.3995,1589786.0
2019-10-01 10:10:00,86.68,86.69,86.63,86.64,565839.0,64.3995,64.407,64.3624,64.3698,565839.0
2019-10-01 10:15:00,86.63,86.66,86.63,86.64,303850.0,64.3624,64.3847,64.3624,64.3698,303850.0
2019-10-01 10:20:00,86.64,86.64,86.61,86.62,973036.0,64.3698,64.3698,64.3475,64.355,973036.0
2019-10-01 10:25:00,86.62,86.66,86.6,86.66,534844.0,64.355,64.3847,64.3401,64.3847,534844.0
2019-10-01 10:30:00,86.65,86.66,86.64,86.66,200989.0,64.3773,64.3847,64.3698,64.3847,200989.0
2019-10-01 10:35:00,86.66,86.67,86.64,86.67,162462.0,64.3847,64.3921,64.3698,64.3921,162462.0
2019-10-01 10:40:00,86.67,86.67,86.63,86.65,177855.0,64.3921,64.3921,64.3624,64.3773,177855.0
2019-10-01 10:45:00,86.65,86.67,86.64,86.65,223987.0,64.3773,64.3921,64.3698,64.3773,223987.0
2019-10-01 10:50:00,86.65,86.68,86.64,86.67,258583.0,64.3773,64.3995,64.3698,64.3921,258583.0
2019-10-01 10:55:00,86.67,86.68,86.64,86.65,196233.0,64.3921,64.3995,64.3698,64.3773,196233.0
2019-10-01 11:00:00,86.65,86.67,86.62,86.62,380259.0,64.3773,64.3921,64.355,64.355,380259.0
2019-10-01 11:05:00,86.63,86.63,86.61,86.63,319803.0,64.3624,64.3624,64.3475,64.3624,319803.0
2019-10-01 11:10:00,86.62,86.63,86.6,86.62,405899.0,64.355,64.3624,64.3401,64.355,405899.0
2019-10-01 11:15:00,86.61,86.63,86.6,86.63,204259.0,64.3475,64.3624,64.3401,64.3624,204259.0
2019-10-01 11:20:00,86.63,86.67,86.62,86.66,177401.0,64.3624,64.3921,64.355,64.3847,177401.0
2019-10-01 11:25:00,86.65,86.66,86.63,86.66,42574.0,64.3773,64.3847,64.3624,64.3847,42574.0
2019-10-01 11:30:00,86.66,86.67,86.64,86.66,108175.0,64.3847,64.3921,64.3698,64.3847,108175.0
2019-10-01 11:35:00,86.66,86.69,86.65,86.65,760461.0,64.3847,64.407,64.3773,64.3773,760461.0
2019-10-01 11:40:00,86.66,86.66,86.64,86.65,224829.0,64.3847,64.3847,64.3698,64.3773,224829.0
2019-10-01 11:45:00,86.65,86.66,86.63,86.64,333947.0,64.3773,64.3847,64.3624,64.3698,333947.0
2019-10-01 11:50:00,86.64,86.65,86.63,86.64,194929.0,64.3698,64.3773,64.3624,64.3698,194929.0
2019-10-01 11:55:00,86.64,86.65,86.63,86.65,47604.0,64.3698,64.3773,64.3624,64.3773,47604.0
2019-10-01 12:00:00,86.65,86.66,86.61,86.62,125909.0,64.3773,64.3847,64.3475,64.355,125909.0
2019-10-01 12:05:00,86.62,86.62,86.58,86.58,255324.0,64.355,64.355,64.3253,64.3253,255324.0
2019-10-01 12:10:00,86.58,86.58,86.55,86.55,345875.0,64.3253,64.3253,64.303,64.303,345875.0
2019-10-01 12:15:00,86.55,86.6,86.55,86.59,184322.0,64.303,64.3401,64.303,64.3327,184322.0
2019-10-01 12:20:00,86.59,86.61,86.58,86.59,124230.0,64.3327,64.3475,64.3253,64.3327,124230.0
2019-10-01 12:25:00,86.59,86.63,86.59,86.62,161552.0,64.3327,64.3624,64.3327,64.355,161552.0
2019-10-01 12:30:00,86.62,86.64,86.61,86.64,39495.0,64.355,64.3698,64.3475,64.3698,39495.0
2019-10-01 12:35:00,86.63,86.66,86.63,86.63,67494.0,64.3624,64.3847,64.3624,64.3624,67494.0
2019-10-01 12:40:00,86.64,86.68,86.63,86.67,64228.0,64.3698,64.3995,64.3624,64.3921,64228.0
2019-10-01 12:45:00,86.67,86.68,86.65,86.66,20597.0,64.3921,64.3995,64.3773,64.3847,20597.0
2019-10-01 12:50:00,86.66,86.67,86.65,86.65,89328.0,64.3847,64.3921,64.3773,64.3773,89328.0
2019-10-01 12:55:00,86.65,86.66,86.63,86.64,60140.0,64.3773,64.3847,64.3624,64.3698,60140.0
2019-10-01 13:00:00,86.64,86.64,86.63,86.64,55827.0,64.3698,64.3698,64.3624,64.3698,55827.0
2019-10-01 13:05:00,86.64,86.64,86.61,86.62,125013.0,64.3698,64.3698,64.3475,64.355,125013.0
2019-10-01 13:10:00,86.62,86.63,86.6,86.61,390362.0,64.355,64.3624,64.3401,64.3475,390362.0
2019-10-01 13:15:00,86.6,86.61,86.59,86.6,83193.0,64.3401,64.3475,64.3327,64.3401,83193.0
2019-10-01 13:20:00,86.6,86.61,86.59,86.59,67267.0,64.3401,64.3475,64.3327,64.3327,67267.0
2019-10-01 13:25:00,86.59,86.61,86.59,86.61,109183.0,64.3327,64.3475,64.3327,64.3475,109183.0
2019-10-01 13:30:00,86.61,86.61,86.58,86.59,70569.0,64.3475,64.3475,64.3253,64.3327,70569.0
2019-10-01 13:35:00,86.59,86.61,86.58,86.59,283785.0,64.3327,64.3475,64.3253,64.3327,283785.0
2019-10-01 13:40:00,86.6,86.6,86.59,86.6,566879.0,64.3401,64.3401,64.3327,64.3401,566879.0
2019-10-01 13:45:00,86.59,86.6,86.58,86.59,1300387.0,64.3327,64.3401,64.3253,64.3327,1300387.0
2019-10-01 13:50:00,86.59,86.59,86.57,86.58,154214.0,64.3327,64.3327,64.3178,64.3253,154214.0
2019-10-01 13:55:00,86.58,86.58,86.57,86.58,149774.0,64.3253,64.3253,64.3178,64.3253,149774.0
2019-10-01 14:00:00,86.58,86.59,86.57,86.58,235808.0,64.3253,64.3327,64.3178,64.3253,235808.0
2019-10-01 14:05:00,86.58,86.59,86.56,86.56,103424.0,64.3253,64.3327,64.3104,64.3104,103424.0
2019-10-01 14:10:00,86.56,86.57,86.55,86.56,295449.0,64.3104,64.3178,64.303,64.3104,295449.0
2019-10-01 14:15:00,86.56,86.57,86.56,86.56,46533.0,64.3104,64.3178,64.3104,64.3104,46533.0
2019-10-01 14:20:00,86.57,86.58,86.56,86.58,112458.0,64.3178,64.3253,64.3104,64.3253,112458.0
2019-10-01 14:25:00,86.58,86.59,86.56,86.57,190031.0,64.3253,64.3327,64.3104,64.3178,190031.0
2019-10-01 14:30:00,86.57,86.61,86.57,86.61,263819.0,64.3178,64.3475,64.3178,64.3475,263819.0
2019-10-01 14:35:00,86.61,86.61,86.59,86.61,248159.0,64.3475,64.3475,64.3327,64.3475,248159.0
2019-10-01 14:40:00,86.61,86.64,86.6,86.64,398007.0,64.3475,64.3698,64.3401,64.3698,398007.0
2019-10-01 14:45:00,86.64,86.66,86.64,86.65,799312.0,64.3698,64.3847,64.3698,64.3773,799312.0
2019-10-01 14:50:00,86.66,86.66,86.64,86.66,218610.0,64.3847,64.3847,64.3698,64.3847,218610.0
2019-10-01 14:55:00,86.66,86.66,86.64,86.64,248840.0,64.3847,64.3847,64.3698,64.3698,248840.0
2019-10-01 15:00:00,86.65,86.65,86.64,86.65,209273.0,64.3773,64.3773,64.3698,64.3773,209273.0
2019-10-01 15:05:00,86.65,86.66,86.64,86.66,147197.0,64.3773,64.3847,64.3698,64.3847,147197.0
2019-10-01 15:10:00,86.65,86.66,86.63,86.64,171835.0,64.3773,64.3847,64.3624,64.3698,171835.0
2019-10-01 15:15:00,86.64,86.65,86.63,86.65,219321.0,64.3698,64.3773,64.3624,64.3773,219321.0
2019-10-01 15:20:00,86.65,86.65,86.64,86.65,129830.0,64.3773,64.3773,64.3698,64.3773,129830.0
2019-10-01 15:25:00,86.65,86.67,86.64,86.66,207050.0,64.3773,64.3921,64.3698,64.3847,207050.0
2019-10-01 15:30:00,86.67,86.67,86.64,86.66,546444.0,64.3921,64.3921,64.3698,64.3847,546444.0
2019-10-01 15:35:00,86.66,86.66,86.64,86.65,339424.0,64.3847,64.3847,64.3698,64.3773,339424.0
2019-10-01 15:40:00,86.65,86.67,86.64,86.67,519127.0,64.3773,64.3921,64.3698,64.3921,519127.0
2019-10-01 15:45:00,86.67,86.67,86.66,86.67,437296.0,64.3921,64.3921,64.3847,64.3921,437296.0
2019-10-01 15:50:00,86.67,86.69,86.65,86.65,1012053.0,64.3921,64.407,64.3773,64.3773,1012053.0
2019-10-01 15:55:00,86.65,86.65,86.6,86.61,2389758.0,64.3773,64.3773,64.3401,64.3475,2389758.0
2019-10-02 09:30:00,86.52,86.58,86.43,86.44,779755.0,64.2807,64.3253,64.2138,64.2212,779755.0
2019-10-02 09:35:00,86.43,86.44,86.37,86.38,135497.0,64.2138,64.2212,64.1692,64.1767,135497.0
2019-10-02 09:40:00,86.38,86.39,86.32,86.34,334942.0,64.1767,64.1841,64.1321,64.1469,334942.0
2019-10-02 09:45:00,86.33,86.34,86.27,86.27,417958.0,64.1395,64.1469,64.0949,64.0949,417958.0
2019-10-02 09:50:00,86.27,86.28,86.25,86.27,469345.0,64.0949,64.1024,64.0801,64.0949,469345.0
2019-10-02 09:55:00,86.27,86.29,86.26,86.29,388178.0,64.0949,64.1098,64.0875,64.1098,388178.0
2019-10-02 10:00:00,86.29,86.3,86.25,86.26,630981.0,64.1098,64.1172,64.0801,64.0875,630981.0
2019-10-02 10:05:00,86.26,86.32,86.26,86.3,547261.0,64.0875,64.1321,64.0875,64.1172,547261.0
2019-10-02 10:10:00,86.3,86.32,86.29,86.31,259895.0,64.1172,64.1321,64.1098,64.1247,259895.0
2019-10-02 10:15:00,86.31,86.33,86.3,86.31,304284.0,64.1247,64.1395,64.1172,64.1247,304284.0
2019-10-02 10:20:00,86.31,86.31,86.26,86.27,386698.0,64.1247,64.1247,64.0875,64.0949,386698.0
2019-10-02 10:25:00,86.26,86.27,86.22,86.22,597893.0,64.0875,64.0949,64.0578,64.0578,597893.0
2019-10-02 10:30:00,86.22,86.22,86.16,86.17,406994.0,64.0578,64.0578,64.0132,64.0206,406994.0
2019-10-02 10:35:00,86.17,86.18,86.15,86.18,284738.0,64.0206,64.0281,64.0058,64.0281,284738.0
2019-10-02 10:40:00,86.18,86.21,86.17,86.2,289936.0,64.0281,64.0504,64.0206,64.0429,289936.0
2019-10-02 10:45:00,86.19,86.2,86.16,86.17,687651.0,64.0355,64.0429,64.0132,64.0206,687651.0
2019-10-02 10:50:00,86.17,86.2,86.16,86.2,246015.0,64.0206,64.0429,64.0132,64.0429,246015.0
2019-10-02 10:55:00,86.19,86.2,86.18,86.18,305558.0,64.0355,64.0429,64.0281,64.0281,305558.0
2019-10-02 11:00:00,86.18,86.22,86.18,86.2,305311.0,64.0281,64.0578,64.0281,64.0429,305311.0
2019-10-02 11:05:00,86.2,86.21,86.18,86.2,142683.0,64.0429,64.0504,64.0281,64.0429,142683.0
2019-10-02 11:10:00,86.2,86.2,86.18,86.18,137443.0,64.0429,64.0429,64.0281,64.0281,137443.0
2019-10-02 11:15:00,86.18,86.19,86.16,86.19,262771.0,64.0281,64.0355,64.0132,64.0355,262771.0
2019-10-02 11:20:00,86.19,86.2,86.16,86.17,111249.0,64.0355,64.0429,64.0132,64.0206,111249.0
2019-10-02 11:25:00,86.18,86.18,86.14,86.15,373334.0,64.0281,64.0281,63.9984,64.0058,373334.0
2019-10-02 11:30:00,86.15,86.16,86.1,86.11,1284910.0,64.0058,64.0132,63.9686,63.9761,1284910.0
2019-10-02 11:35:00,86.11,86.15,86.1,86.14,351883.0,63.9761,64.0058,63.9686,63.9984,351883.0
2019-10-02 11:40:00,86.15,86.15,86.12,86.13,147809.0,64.0058,64.0058,63.9835,63.9909,147809.0
2019-10-02 11:45:00,86.13,86.14,86.09,86.1,470107.0,63.9909,63.9984,63.9612,63.9686,470107.0
2019-10-02 11:50:00,86.1,86.14,86.09,86.13,235151.0,63.9686,63.9984,63.9612,63.9909,235151.0
2019-10-02 11:55:00,86.14,86.17,86.13,86.17,325747.0,63.9984,64.0206,63.9909,64.0206,325747.0
2019-10-02 12:00:00,86.17,86.17,86.14,86.17,244317.0,64.0206,64.0206,63.9984,64.0206,244317.0
2019-10-02 12:05:00,86.17,86.19,86.14,86.15,1020158.0,64.0206,64.0355,63.9984,64.0058,1020158.0
2019-10-02 12:10:00,86.15,86.16,86.11,86.12,153873.0,64.0058,64.0132,63.9761,63.9835,153873.0
2019-10-02 12:15:00,86.12,86.13,86.1,86.1,91469.0,63.9835,63.9909,63.9686,63.9686,91469.0
2019-10-02 12:20:00,86.11,86.11,86.09,86.1,126242.0,63.9761,63.9761,63.9612,63.9686,126242.0
2019-10-02 12:25:00,86.1,86.11,86.09,86.11,84762.0,63.9686,63.9761,63.9612,63.9761,84762.0
2019-10-02 12:30:00,86.11,86.11,86.09,86.09,62414.0,63.9761,63.9761,63.9612,63.9612,62414.0
2019-10-02 12:35:00,86.09,86.09,86.06,86.07,123732.0,63.9612,63.9612,63.9389,63.9463,123732.0
2019-10-02 12:40:00,86.07,86.07,86.05,86.06,189765.0,63.9463,63.9463,63.9315,63.9389,189765.0
2019-10-02 12:45:00,86.05,86.06,86.05,86.06,181124.0,63.9315,63.9389,63.9315,63.9389,181124.0
2019-10-02 12:50:00,86.06,86.06,86.04,86.05,214167.0,63.9389,63.9389,63.9241,63.9315,214167.0
2019-10-02 12:55:00,86.04,86.07,86.04,86.06,147876.0,63.9241,63.9463,63.9241,63.9389,147876.0
2019-10-02 13:00:00,86.06,86.08,86.05,86.08,231278.0,63.9389,63.9538,63.9315,63.9538,231278.0
2019-10-02 13:05:00,86.08,86.1,86.07,86.1,215414.0,63.9538,63.9686,63.9463,63.9686,215414.0
2019-10-02 13:10:00,86.1,86.13,86.09,86.12,305740.0,63.9686,63.9909,63.9612,63.9835,305740.0
2019-10-02 13:15:00,86.12,86.12,86.09,86.09,52950.0,63.9835,63.9835,63.9612,63.9612,52950.0
2019-10-02 13:20:00,86.09,86.1,86.08,86.09,84331.0,63.9612,63.9686,63.9538,63.9612,84331.0
2019-10-02 13:25:00,86.09,86.1,86.08,86.09,193017.0,63.9612,63.9686,63.9538,63.9612,193017.0
2019-10-02 13:30:00,86.1,86.1,86.07,86.08,176008.0,63.9686,63.9686,63.9463,63.9538,176008.0
2019-10-02 13:35:00,86.07,86.08,86.06,86.06,222987.0,63.9463,63.9538,63.9389,63.9389,222987.0
2019-10-02 13:40:00,86.07,86.08,86.06,86.07,113628.0,63.9463,63.9538,63.9389,63.9463,113628.0
2019-10-02 13:45:00,86.07,86.08,86.04,86.05,247668.0,63.9463,63.9538,63.9241,63.9315,247668.0
2019-10-02 13:50:00,86.05,86.06,86.04,86.06,59782.0,63.9315,63.9389,63.9241,63.9389,59782.0
2019-10-02 13:55:00,86.06,86.09,86.05,86.08,51666.0,63.9389,63.9612,63.9315,63.9538,51666.0
2019-10-02 14:00:00,86.08,86.11,86.07,86.11,79752.0,63.9538,63.9761,63.9463,63.9761,79752.0
2019-10-02 14:05:00,86.11,86.12,86.09,86.12,105196.0,63.9761,63.9835,63.9612,63.9835,105196.0
2019-10-02 14:10:00,86.12,86.13,86.11,86.13,126213.0,63.9835,63.9909,63.9761,63.9909,126213.0
2019-10-02 14:15:00,86.13,86.16,86.12,86.15,224567.0,63.9909,64.0132,63.9835,64.0058,224567.0
2019-10-02 14:20:00,86.15,86.18,86.14,86.17,143866.0,64.0058,64.0281,63.9984,64.0206,143866.0
2019-10-02 14:25:00,86.17,86.17,86.14,86.15,167363.0,64.0206,64.0206,63.9984,64.0058,167363.0
2019-10-02 14:30:00,86.15,86.15,86.13,86.15,36135.0,64.0058,64.0058,63.9909,64.0058,36135.0
2019-10-02 14:35:00,86.15,86.16,86.13,86.15,64311.0,64.0058,64.0132,63.9909,64.0058,64311.0
2019-10-02 14:40:00,86.15,86.18,86.14,86.17,113299.0,64.0058,64.0281,63.9984,64.0206,113299.0
2019-10-02 14:45:00,86.17,86.22,86.17,86.21,158135.0,64.0206,64.0578,64.0206,64.0504,158135.0
2019-10-02 14:50:00,86.2,86.22,86.18,86.19,92814.0,64.0429,64.0578,64.0281,64.0355,92814.0
2019-10-02 14:55:00,86.19,86.21,86.18,86.21,58774.0,64.0355,64.0504,64.0281,64.0504,58774.0
2019-10-02 15:00:00,86.21,86.22,86.16,86.16,200781.0,64.0504,64.0578,64.0132,64.0132,200781.0
2019-10-02 15:05:00,86.16,86.18,86.14,86.15,401037.0,64.0132,64.0281,63.9984,64.0058,401037.0
2019-10-02 15:10:00,86.15,86.19,86.15,86.19,363190.0,64.0058,64.0355,64.0058,64.0355,363190.0
2019-10-02 15:15:00,86.19,86.2,86.17,86.2,182531.0,64.0355,64.0429,64.0206,64.0429,182531.0
2019-10-02 15:20:00,86.19,86.21,86.18,86.2,132700.0,64.0355,64.0504,64.0281,64.0429,132700.0
2019-10-02 15:25:00,86.2,86.22,86.18,86.18,202372.0,64.0429,64.0578,64.0281,64.0281,202372.0
2019-10-02 15:30:00,86.18,86.21,86.16,86.2,170892.0,64.0281,64.0504,64.0132,64.0429,170892.0
2019-10-02 15:35:00,86.21,86.23,86.17,86.17,782466.0,64.0504,64.0652,64.0206,64.0206,782466.0
2019-10-02 15:40:00,86.17,86.2,86.16,86.16,209013.0,64.0206,64.0429,64.0132,64.0132,209013.0
2019-10-02 15:45:00,86.17,86.17,86.11,86.13,248113.0,64.0206,64.0206,63.9761,63.9909,248113.0
2019-10-02 15:50:00,86.12,86.14,86.1,86.14,370273.0,63.9835,63.9984,63.9686,63.9984,370273.0
2019-10-02 15:55:00,86.13,86.16,86.11,86.12,667189.0,63.9909,64.0132,63.9761,63.9835,667189.0
2019-10-03 09:30:00,86.12,86.15,86.07,86.13,497427.0,63.9835,64.0058,63.9463,63.9909,497427.0
2019-10-03 09:35:00,86.12,86.13,86.08,86.09,244295.0,63.9835,63.9909,63.9538,63.9612,244295.0
2019-10-03 09:40:00,86.09,86.1,86.07,86.08,306347.0,63.9612,63.9686,63.9463,63.9538,306347.0
2019-10-03 09:45:00,86.08,86.13,86.08,86.1,360948.0,63.9538,63.9909,63.9538,63.9686,360948.0
2019-10-03 09:50:00,86.09,86.1,86.07,86.09,431310.0,63.9612,63.9686,63.9463,63.9612,431310.0
2019-10-03 09:55:00,86.09,86.12,86.07,86.09,161050.0,63.9612,63.9835,63.9463,63.9612,161050.0
2019-10-03 10:00:00,86.09,86.09,85.9,85.93,1328774.0,63.9612,63.9612,63.82,63.8423,1328774.0
2019-10-03 10:05:00,85.92,85.92,85.82,85.85,1005606.0,63.8349,63.8349,63.7606,63.7829,1005606.0
2019-10-03 10:10:00,85.84,85.85,85.75,85.8,1202832.0,63.7755,63.7829,63.7086,63.7457,1202832.0
2019-10-03 10:15:00,85.8,85.92,85.8,85.91,921846.0,63.7457,63.8349,63.7457,63.8275,921846.0
2019-10-03 10:20:00,85.91,85.95,85.9,85.95,296724.0,63.8275,63.8572,63.82,63.8572,296724.0
2019-10-03 10:25:00,85.95,86.02,85.9,85.9,1322239.0,63.8572,63.9092,63.82,63.82,1322239.0
2019-10-03 10:30:00,85.9,85.91,85.86,85.89,224309.0,63.82,63.8275,63.7903,63.8126,224309.0
2019-10-03 10:35:00,85.88,85.94,85.87,85.91,386694.0,63.8052,63.8498,63.7978,63.8275,386694.0
2019-10-03 10:40:00,85.91,85.91,85.87,85.88,458579.0,63.8275,63.8275,63.7978,63.8052,458579.0
2019-10-03 10:45:00,85.88,85.9,85.85,85.86,409066.0,63.8052,63.82,63.7829,63.7903,409066.0
2019-10-03 10:50:00,85.85,85.85,85.8,85.82,359531.0,63.7829,63.7829,63.7457,63.7606,359531.0
2019-10-03 10:55:00,85.82,85.88,85.8,85.88,339313.0,63.7606,63.8052,63.7457,63.8052,339313.0
2019-10-03 11:00:00,85.88,85.97,85.86,85.92,366112.0,63.8052,63.872,63.7903,63.8349,366112.0
2019-10-03 11:05:00,85.92,86.02,85.9,86.02,884857.0,63.8349,63.9092,63.82,63.9092,884857.0
2019-10-03 11:10:00,86.02,86.07,85.98,86.05,544348.0,63.9092,63.9463,63.8795,63.9315,544348.0
2019-10-03 11:15:00,86.05,86.12,86.04,86.1,228287.0,63.9315,63.9835,63.9241,63.9686,228287.0
2019-10-03 11:20:00,86.1,86.11,86.04,86.05,197490.0,63.9686,63.9761,63.9241,63.9315,197490.0
2019-10-03 11:25:00,86.05,86.06,86.03,86.04,96580.0,63.9315,63.9389,63.9166,63.9241,96580.0
2019-10-03 11:30:00,86.04,86.04,85.99,86.0,152583.0,63.9241,63.9241,63.8869,63.8943,152583.0
2019-10-03 11:35:00,86.0,86.01,85.96,85.96,242541.0,63.8943,63.9018,63.8646,63.8646,242541.0
2019-10-03 11:40:00,85.96,86.0,85.96,86.0,320956.0,63.8646,63.8943,63.8646,63.8943,320956.0
2019-10-03 11:45:00,86.0,86.0,85.95,85.95,64348.0,63.8943,63.8943,63.8572,63.8572,64348.0
2019-10-03 11:50:00,85.95,86.01,85.95,86.0,73444.0,63.8572,63.9018,63.8572,63.8943,73444.0
2019-10-03 11:55:00,86.0,86.03,85.99,86.01,251004.0,63.8943,63.9166,63.8869,63.9018,251004.0
2019-10-03 12:00:00,86.02,86.04,86.01,86.03,184352.0,63.9092,63.9241,63.9018,63.9166,184352.0
2019-10-03 12:05:00,86.03,86.06,86.03,86.04,286452.0,63.9166,63.9389,63.9166,63.9241,286452.0
2019-10-03 12:10:00,86.04,86.06,86.02,86.06,82879.0,63.9241,63.9389,63.9092,63.9389,82879.0
2019-10-03 12:15:00,86.06,86.06,86.01,86.03,71271.0,63.9389,63.9389,63.9018,63.9166,71271.0
2019-10-03 12:20:00,86.03,86.05,86.02,86.05,260935.0,63.9166,63.9315,63.9092,63.9315,260935.0
2019-10-03 12:25:00,86.05,86.12,86.04,86.12,508159.0,63.9315,63.9835,63.9241,63.9835,508159.0
2019-10-03 12:30:00,86.12,86.15,86.11,86.13,319256.0,63.9835,64.0058,63.9761,63.9909,319256.0
2019-10-03 12:35:00,86.13,86.15,86.12,86.14,111697.0,63.9909,64.0058,63.9835,63.9984,111697.0
2019-10-03 12:40:00,86.14,86.14,86.12,86.13,86069.0,63.9984,63.9984,63.9835,63.9909,86069.0
2019-10-03 12:45:00,86.12,86.15,86.11,86.15,283763.0,63.9835,64.0058,63.9761,64.0058,283763.0
2019-10-03 12:50:00,86.15,86.15,86.13,86.14,236870.0,64.0058,64.0058,63.9909,63.9984,236870.0
2019-10-03 12:55:00,86.14,86.15,86.13,86.15,318065.0,63.9984,64.0058,63.9909,64.0058,318065.0
2019-10-03 13:00:00,86.15,86.16,86.13,86.13,200734.0,64.0058,64.0132,63.9909,63.9909,200734.0
2019-10-03 13:05:00,86.13,86.14,86.12,86.13,115628.0,63.9909,63.9984,63.9835,63.9909,115628.0
2019-10-03 13:10:00,86.13,86.13,86.11,86.13,87450.0,63.9909,63.9909,63.9761,63.9909,87450.0
2019-10-03 13:15:00,86.13,86.13,86.12,86.13,68336.0,63.9909,63.9909,63.9835,63.9909,68336.0
2019-10-03 13:20:00,86.13,86.13,86.12,86.13,46234.0,63.9909,63.9909,63.9835,63.9909,46234.0
2019-10-03 13:25:00,86.13,86.14,86.13,86.13,73479.0,63.9909,63.9984,63.9909,63.9909,73479.0
2019-10-03 13:30:00,86.13,86.14,86.13,86.14,126983.0,63.9909,63.9984,63.9909,63.9984,126983.0
2019-10-03 13:35:00,86.14,86.14,86.13,86.14,33963.0,63.9984,63.9984,63.9909,63.9984,33963.0
2019-10-03 13:40:00,86.14,86.17,86.13,86.17,146597.0,63.9984,64.0206,63.9909,64.0206,146597.0
2019-10-03 13:45:00,86.17,86.18,86.16,86.18,72583.0,64.0206,64.0281,64.0132,64.0281,72583.0
2019-10-03 13:50:00,86.18,86.2,86.17,86.19,240148.0,64.0281,64.0429,64.0206,64.0355,240148.0
2019-10-03 13:55:00,86.18,86.2,86.18,86.2,470295.0,64.0281,64.0429,64.0281,64.0429,470295.0
2019-10-03 14:00:00,86.2,86.21,86.18,86.19,181506.0,64.0429,64.0504,64.0281,64.0355,181506.0
2019-10-03 14:05:00,86.19,86.2,86.18,86.19,67832.0,64.0355,64.0429,64.0281,64.0355,67832.0
2019-10-03 14:10:00,86.19,86.2,86.18,86.2,90421.0,64.0355,64.0429,64.0281,64.0429,90421.0
2019-10-03 14:15:00,86.2,86.22,86.19,86.22,280488.0,64.0429,64.0578,64.0355,64.0578,280488.0
2019-10-03 14:20:00,86.22,86.24,86.21,86.24,226830.0,64.0578,64.0726,64.0504,64.0726,226830.0
2019-10-03 14:25:00,86.24,86.24,86.22,86.23,165573.0,64.0726,64.0726,64.0578,64.0652,165573.0
2019-10-03 14:30:00,86.23,86.23,86.22,86.22,146238.0,64.0652,64.0652,64.0578,64.0578,146238.0
2019-10-03 14:35:00,86.23,86.23,86.19,86.2,142778.0,64.0652,64.0652,64.0355,64.0429,142778.0
2019-10-03 14:40:00,86.2,86.21,86.19,86.2,85405.0,64.0429,64.0504,64.0355,64.0429,85405.0
2019-10-03 14:45:00,86.2,86.21,86.18,86.18,262843.0,64.0429,64.0504,64.0281,64.0281,262843.0
2019-10-03 14:50:00,86.19,86.21,86.18,86.18,335238.0,64.0355,64.0504,64.0281,64.0281,335238.0
2019-10-03 14:55:00,86.18,86.19,86.17,86.17,142893.0,64.0281,64.0355,64.0206,64.0206,142893.0
2019-10-03 15:00:00,86.17,86.18,86.16,86.17,183751.0,64.0206,64.0281,64.0132,64.0206,183751.0
2019-10-03 15:05:00,86.17,86.17,86.16,86.17,253416.0,64.0206,64.0206,64.0132,64.0206,253416.0
2019-10-03 15:10:00,86.17,86.17,86.16,86.17,100615.0,64.0206,64.0206,64.0132,64.0206,100615.0
2019-10-03 15:15:00,86.17,86.17,86.15,86.16,217859.0,64.0206,64.0206,64.0058,64.0132,217859.0
2019-10-03 15:20:00,86.16,86.17,86.14,86.15,160192.0,64.0132,64.0206,63.9984,64.0058,160192.0
2019-10-03 15:25:00,86.15,86.16,86.14,86.16,83971.0,64.0058,64.0132,63.9984,64.0132,83971.0
2019-10-03 15:30:00,86.16,86.16,86.13,86.14,296652.0,64.0132,64.0132,63.9909,63.9984,296652.0
2019-10-03 15:35:00,86.14,86.16,86.13,86.16,175812.0,63.9984,64.0132,63.9909,64.0132,175812.0
2019-10-03 15:40:00,86.16,86.17,86.14,86.15,296328.0,64.0132,64.0206,63.9984,64.0058,296328.0
2019-10-03 15:45:00,86.15,86.15,86.1,86.11,464514.0,64.0058,64.0058,63.9686,63.9761,464514.0
2019-10-03 15:50:00,86.1,86.12,86.06,86.12,747354.0,63.9686,63.9835,63.9389,63.9835,747354.0
2019-10-03 15:55:00,86.12,86.16,86.11,86.16,1277496.0,63.9835,64.0132,63.9761,64.0132,1277496.0
2019-10-04 09:30:00,86.27,86.3,86.22,86.26,122367.0,64.0949,64.1172,64.0578,64.0875,122367.0
2019-10-04 09:35:00,86.27,86.3,86.27,86.28,98318.0,64.0949,64.1172,64.0949,64.1024,98318.0
2019-10-04 09:40:00,86.28,86.28,86.23,86.26,200082.0,64.1024,64.1024,64.0652,64.0875,200082.0
2019-10-04 09:45:00,86.26,86.3,86.25,86.29,313027.0,64.0875,64.1172,64.0801,64.1098,313027.0
2019-10-04 09:50:00,86.29,86.3,86.26,86.29,334555.0,64.1098,64.1172,64.0875,64.1098,334555.0
2019-10-04 09:55:00,86.29,86.32,86.27,86.31,124443.0,64.1098,64.1321,64.0949,64.1247,124443.0
2019-10-04 10:00:00,86.31,86.34,86.3,86.33,318377.0,64.1247,64.1469,64.1172,64.1395,318377.0
2019-10-04 10:05:00,86.34,86.34,86.31,86.32,523287.0,64.1469,64.1469,64.1247,64.1321,523287.0
2019-10-04 10:10:00,86.32,86.32,86.29,86.31,166571.0,64.1321,64.1321,64.1098,64.1247,166571.0
2019-10-04 10:15:00,86.32,86.34,86.31,86.33,202381.0,64.1321,64.1469,64.1247,64.1395,202381.0
2019-10-04 10:20:00,86.33,86.35,86.32,86.34,136275.0,64.1395,64.1544,64.1321,64.1469,136275.0
2019-10-04 10:25:00,86.34,86.35,86.29,86.3,234604.0,64.1469,64.1544,64.1098,64.1172,234604.0
2019-10-04 10:30:00,86.3,86.32,86.29,86.3,171667.0,64.1172,64.1321,64.1098,64.1172,171667.0
2019-10-04 10:35:00,86.3,86.3,86.25,86.25,283458.0,64.1172,64.1172,64.0801,64.0801,283458.0
2019-10-04 10:40:00,86.25,86.27,86.22,86.23,278495.0,64.0801,64.0949,64.0578,64.0652,278495.0
2019-10-04 10:45:00,86.23,86.24,86.2,86.24,351906.0,64.0652,64.0726,64.0429,64.0726,351906.0
2019-10-04 10:50:00,86.23,86.27,86.22,86.27,130104.0,64.0652,64.0949,64.0578,64.0949,130104.0
2019-10-04 10:55:00,86.26,86.28,86.22,86.23,159640.0,64.0875,64.1024,64.0578,64.0652,159640.0
2019-10-04 11:00:00,86.23,86.27,86.21,86.25,178864.0,64.0652,64.0949,64.0504,64.0801,178864.0
2019-10-04 11:05:00,86.25,86.26,86.24,86.26,106124.0,64.0801,64.0875,64.0726,64.0875,106124.0
2019-10-04 11:10:00,86.26,86.27,86.25,86.26,115449.0,64.0875,64.0949,64.0801,64.0875,115449.0
2019-10-04 11:15:00,86.26,86.29,86.26,86.27,97613.0,64.0875,64.1098,64.0875,64.0949,97613.0
2019-10-04 11:20:00,86.27,86.27,86.25,86.27,50013.0,64.0949,64.0949,64.0801,64.0949,50013.0
2019-10-04 11:25:00,86.27,86.28,86.25,86.27,97421.0,64.0949,64.1024,64.0801,64.0949,97421.0
2019-10-04 11:30:00,86.26,86.32,86.26,86.31,249567.0,64.0875,64.1321,64.0875,64.1247,249567.0
2019-10-04 11:35:00,86.31,86.35,86.31,86.35,514125.0,64.1247,64.1544,64.1247,64.1544,514125.0
2019-10-04 11:40:00,86.35,86.36,86.34,86.34,318825.0,64.1544,64.1618,64.1469,64.1469,318825.0
2019-10-04 11:45:00,86.34,86.36,86.33,86.35,270779.0,64.1469,64.1618,64.1395,64.1544,270779.0
2019-10-04 11:50:00,86.35,86.37,86.34,86.37,266713.0,64.1544,64.1692,64.1469,64.1692,266713.0
2019-10-04 11:55:00,86.37,86.37,86.34,86.34,69116.0,64.1692,64.1692,64.1469,64.1469,69116.0
2019-10-04 12:00:00,86.34,86.36,86.34,86.34,139431.0,64.1469,64.1618,64.1469,64.1469,139431.0
2019-10-04 12:05:00,86.34,86.36,86.34,86.36,41540.0,64.1469,64.1618,64.1469,64.1618,41540.0
2019-10-04 12:10:00,86.35,86.36,86.29,86.3,220022.0,64.1544,64.1618,64.1098,64.1172,220022.0
2019-10-04 12:15:00,86.3,86.31,86.28,86.28,173879.0,64.1172,64.1247,64.1024,64.1024,173879.0
2019-10-04 12:20:00,86.28,86.29,86.27,86.29,42557.0,64.1024,64.1098,64.0949,64.1098,42557.0
2019-10-04 12:25:00,86.3,86.3,86.27,86.28,34514.0,64.1172,64.1172,64.0949,64.1024,34514.0
2019-10-04 12:30:00,86.28,86.28,86.26,86.27,126178.0,64.1024,64.1024,64.0875,64.0949,126178.0
2019-10-04 12:35:00,86.27,86.29,86.26,86.29,66953.0,64.0949,64.1098,64.0875,64.1098,66953.0
2019-10-04 12:40:00,86.29,86.29,86.28,86.29,163213.0,64.1098,64.1098,64.1024,64.1098,163213.0
2019-10-04 12:45:00,86.29,86.29,86.28,86.29,10650.0,64.1098,64.1098,64.1024,64.1098,10650.0
2019-10-04 12:50:00,86.28,86.29,86.28,86.29,14074.0,64.1024,64.1098,64.1024,64.1098,14074.0
2019-10-04 12:55:00,86.29,86.29,86.28,86.29,18500.0,64.1098,64.1098,64.1024,64.1098,18500.0
2019-10-04 13:00:00,86.29,86.3,86.28,86.3,8457.0,64.1098,64.1172,64.1024,64.1172,8457.0
2019-10-04 13:05:00,86.29,86.3,86.28,86.29,110504.0,64.1098,64.1172,64.1024,64.1098,110504.0
2019-10-04 13:10:00,86.28,86.29,86.28,86.29,86445.0,64.1024,64.1098,64.1024,64.1098,86445.0
2019-10-04 13:15:00,86.29,86.3,86.25,86.29,613896.0,64.1098,64.1172,64.0801,64.1098,613896.0
2019-10-04 13:20:00,86.29,86.3,86.28,86.29,127744.0,64.1098,64.1172,64.1024,64.1098,127744.0
2019-10-04 13:25:00,86.29,86.29,86.28,86.29,14386.0,64.1098,64.1098,64.1024,64.1098,14386.0
2019-10-04 13:30:00,86.29,86.3,86.28,86.3,158963.0,64.1098,64.1172,64.1024,64.1172,158963.0
2019-10-04 13:35:00,86.3,86.3,86.29,86.3,16869.0,64.1172,64.1172,64.1098,64.1172,16869.0
2019-10-04 13:40:00,86.3,86.32,86.29,86.31,87507.0,64.1172,64.1321,64.1098,64.1247,87507.0
2019-10-04 13:45:00,86.31,86.32,86.3,86.31,120566.0,64.1247,64.1321,64.1172,64.1247,120566.0
2019-10-04 13:50:00,86.31,86.32,86.29,86.31,105171.0,64.1247,64.1321,64.1098,64.1247,105171.0
2019-10-04 13:55:00,86.31,86.32,86.3,86.3,85848.0,64.1247,64.1321,64.1172,64.1172,85848.0
2019-10-04 14:00:00,86.3,86.32,86.3,86.31,518853.0,64.1172,64.1321,64.1172,64.1247,518853.0
2019-10-04 14:05:00,86.31,86.34,86.31,86.34,711681.0,64.1247,64.1469,64.1247,64.1469,711681.0
2019-10-04 14:10:00,86.34,86.35,86.33,86.34,160119.0,64.1469,64.1544,64.1395,64.1469,160119.0
2019-10-04 14:15:00,86.33,86.35,86.33,86.34,104533.0,64.1395,64.1544,64.1395,64.1469,104533.0
2019-10-04 14:20:00,86.35,86.36,86.34,86.36,53411.0,64.1544,64.1618,64.1469,64.1618,53411.0
2019-10-04 14:25:00,86.36,86.36,86.34,86.34,127280.0,64.1618,64.1618,64.1469,64.1469,127280.0
2019-10-04 14:30:00,86.34,86.35,86.34,86.35,42287.0,64.1469,64.1544,64.1469,64.1544,42287.0
2019-10-04 14:35:00,86.35,86.38,86.34,86.38,300580.0,64.1544,64.1767,64.1469,64.1767,300580.0
2019-10-04 14:40:00,86.38,86.39,86.37,86.38,1365833.0,64.1767,64.1841,64.1692,64.1767,1365833.0
2019-10-04 14:45:00,86.38,86.39,86.37,86.38,391117.0,64.1767,64.1841,64.1692,64.1767,391117.0
2019-10-04 14:50:00,86.38,86.39,86.37,86.38,62200.0,64.1767,64.1841,64.1692,64.1767,62200.0
2019-10-04 14:55:00,86.38,86.38,86.37,86.38,113842.0,64.1767,64.1767,64.1692,64.1767,113842.0
2019-10-04 15:00:00,86.38,86.38,86.36,86.37,94232.0,64.1767,64.1767,64.1618,64.1692,94232.0
2019-10-04 15:05:00,86.37,86.41,86.36,86.4,121833.0,64.1692,64.199,64.1618,64.1915,121833.0
2019-10-04 15:10:00,86.4,86.41,86.38,86.39,52592.0,64.1915,64.199,64.1767,64.1841,52592.0
2019-10-04 15:15:00,86.39,86.4,86.38,86.4,68819.0,64.1841,64.1915,64.1767,64.1915,68819.0
2019-10-04 15:20:00,86.4,86.4,86.38,86.39,109563.0,64.1915,64.1915,64.1767,64.1841,109563.0
2019-10-04 15:25:00,86.39,86.4,86.38,86.4,291685.0,64.1841,64.1915,64.1767,64.1915,291685.0
2019-10-04 15:30:00,86.4,86.41,86.39,86.41,242214.0,64.1915,64.199,64.1841,64.199,242214.0
2019-10-04 15:35:00,86.41,86.41,86.39,86.4,198193.0,64.199,64.199,64.1841,64.1915,198193.0
2019-10-04 15:40:00,86.41,86.41,86.39,86.4,168098.0,64.199,64.199,64.1841,64.1915,168098.0
2019-10-04 15:45:00,86.4,86.42,86.39,86.42,272422.0,64.1915,64.2064,64.1841,64.2064,272422.0
2019-10-04 15:50:00,86.42,86.42,86.39,86.42,440676.0,64.2064,64.2064,64.1841,64.2064,440676.0
2019-10-04 15:55:00,86.42,86.44,86.41,86.42,789792.0,64.2064,64.2212,64.199,64.2064,789792.0
2019-10-07 09:30:00,86.37,86.38,86.3,86.34,138472.0,64.1692,64.1767,64.1172,64.1469,138472.0
2019-10-07 09:35:00,86.33,86.33,86.27,86.29,161091.0,64.1395,64.1395,64.0949,64.1098,161091.0
2019-10-07 09:40:00,86.29,86.29,86.25,86.28,71507.0,64.1098,64.1098,64.0801,64.1024,71507.0
2019-10-07 09:45:00,86.27,86.28,86.25,86.28,81315.0,64.0949,64.1024,64.0801,64.1024,81315.0
2019-10-07 09:50:00,86.28,86.32,86.27,86.31,87055.0,64.1024,64.1321,64.0949,64.1247,87055.0
2019-10-07 09:55:00,86.31,86.33,86.3,86.3,89389.0,64.1247,64.1395,64.1172,64.1172,89389.0
2019-10-07 10:00:00,86.31,86.32,86.3,86.32,111214.0,64.1247,64.1321,64.1172,64.1321,111214.0
2019-10-07 10:05:00,86.32,86.36,86.32,86.35,44553.0,64.1321,64.1618,64.1321,64.1544,44553.0
2019-10-07 10:10:00,86.35,86.36,86.33,86.34,113315.0,64.1544,64.1618,64.1395,64.1469,113315.0
2019-10-07 10:15:00,86.34,86.34,86.32,86.33,56556.0,64.1469,64.1469,64.1321,64.1395,56556.0
2019-10-07 10:20:00,86.33,86.34,86.33,86.34,5440.0,64.1395,64.1469,64.1395,64.1469,5440.0
2019-10-07 10:25:00,86.33,86.37,86.33,86.36,48906.0,64.1395,64.1692,64.1395,64.1618,48906.0
2019-10-07 10:30:00,86.36,86.36,86.35,86.36,63683.0,64.1618,64.1618,64.1544,64.1618,63683.0
2019-10-07 10:35:00,86.35,86.36,86.32,86.33,185029.0,64.1544,64.1618,64.1321,64.1395,185029.0
2019-10-07 10:40:00,86.33,86.35,86.32,86.34,102253.0,64.1395,64.1544,64.1321,64.1469,102253.0
2019-10-07 10:45:00,86.34,86.35,86.32,86.34,48214.0,64.1469,64.1544,64.1321,64.1469,48214.0
2019-10-07 10:50:00,86.34,86.36,86.33,86.36,37212.0,64.1469,64.1618,64.1395,64.1618,37212.0
2019-10-07 10:55:00,86.36,86.4,86.36,86.39,251994.0,64.1618,64.1915,64.1618,64.1841,251994.0
2019-10-07 11:00:00,86.39,86.43,86.39,86.42,134923.0,64.1841,64.2138,64.1841,64.2064,134923.0
2019-10-07 11:05:00,86.42,86.44,86.42,86.44,144904.0,64.2064,64.2212,64.2064,64.2212,144904.0
2019-10-07 11:10:00,86.44,86.44,86.4,86.41,134737.0,64.2212,64.2212,64.1915,64.199,134737.0
2019-10-07 11:15:00,86.41,86.41,86.4,86.4,36964.0,64.199,64.199,64.1915,64.1915,36964.0
2019-10-07 11:20:00,86.41,86.41,86.39,86.41,49829.0,64.199,64.199,64.1841,64.199,49829.0
2019-10-07 11:25:00,86.41,86.43,86.4,86.41,47604.0,64.199,64.2138,64.1915,64.199,47604.0
2019-10-07 11:30:00,86.41,86.45,86.41,86.44,106999.0,64.199,64.2287,64.199,64.2212,106999.0
2019-10-07 11:35:00,86.44,86.44,86.42,86.42,24681.0,64.2212,64.2212,64.2064,64.2064,24681.0
2019-10-07 11:40:00,86.43,86.45,86.4,86.44,126159.0,64.2138,64.2287,64.1915,64.2212,126159.0
2019-10-07 11:45:00,86.45,86.46,86.43,86.44,210431.0,64.2287,64.2361,64.2138,64.2212,210431.0
2019-10-07 11:50:00,86.43,86.45,86.43,86.44,74906.0,64.2138,64.2287,64.2138,64.2212,74906.0
2019-10-07 11:55:00,86.44,86.45,86.44,86.45,18647.0,64.2212,64.2287,64.2212,64.2287,18647.0
2019-10-07 12:00:00,86.45,86.46,86.43,86.44,105333.0,64.2287,64.2361,64.2138,64.2212,105333.0
2019-10-07 12:05:00,86.44,86.44,86.43,86.43,10157.0,64.2212,64.2212,64.2138,64.2138,10157.0
2019-10-07 12:10:00,86.43,86.44,86.42,86.43,29006.0,64.2138,64.2212,64.2064,64.2138,29006.0
2019-10-07 12:15:00,86.44,86.45,86.42,86.42,73869.0,64.2212,64.2287,64.2064,64.2064,73869.0
2019-10-07 12:20:00,86.42,86.43,86.41,86.41,150673.0,64.2064,64.2138,64.199,64.199,150673.0
2019-10-07 12:25:00,86.42,86.42,86.39,86.42,218173.0,64.2064,64.2064,64.1841,64.2064,218173.0
2019-10-07 12:30:00,86.42,86.42,86.4,86.41,12397.0,64.2064,64.2064,64.1915,64.199,12397.0
2019-10-07 12:35:00,86.41,86.42,86.4,86.41,166714.0,64.199,64.2064,64.1915,64.199,166714.0
2019-10-07 12:40:00,86.41,86.42,86.41,86.42,63353.0,64.199,64.2064,64.199,64.2064,63353.0
2019-10-07 12:45:00,86.42,86.43,86.41,86.42,16151.0,64.2064,64.2138,64.199,64.2064,16151.0
2019-10-07 12:50:00,86.42,86.44,86.41,86.41,38781.0,64.2064,64.2212,64.199,64.199,38781.0
2019-10-07 12:55:00,86.42,86.42,86.41,86.42,7029.0,64.2064,64.2064,64.199,64.2064,7029.0
2019-10-07 13:00:00,86.42,86.44,86.42,86.43,30301.0,64.2064,64.2212,64.2064,64.2138,30301.0
2019-10-07 13:05:00,86.44,86.44,86.39,86.4,197590.0,64.2212,64.2212,64.1841,64.1915,197590.0
2019-10-07 13:10:00,86.4,86.42,86.38,86.42,38710.0,64.1915,64.2064,64.1767,64.2064,38710.0
2019-10-07 13:15:00,86.41,86.42,86.4,86.41,102886.0,64.199,64.2064,64.1915,64.199,102886.0
2019-10-07 13:20:00,86.41,86.43,86.41,86.42,106521.0,64.199,64.2138,64.199,64.2064,106521.0
2019-10-07 13:25:00,86.42,86.43,86.41,86.43,28258.0,64.2064,64.2138,64.199,64.2138,28258.0
2019-10-07 13:30:00,86.43,86.48,86.42,86.47,246993.0,64.2138,64.251,64.2064,64.2435,246993.0
2019-10-07 13:35:00,86.46,86.49,86.44,86.45,278915.0,64.2361,64.2584,64.2212,64.2287,278915.0
2019-10-07 13:40:00,86.44,86.46,86.43,86.45,196646.0,64.2212,64.2361,64.2138,64.2287,196646.0
2019-10-07 13:45:00,86.44,86.45,86.43,86.44,78144.0,64.2212,64.2287,64.2138,64.2212,78144.0
2019-10-07 13:50:00,86.44,86.45,86.43,86.44,41405.0,64.2212,64.2287,64.2138,64.2212,41405.0
2019-10-07 13:55:00,86.44,86.45,86.43,86.45,61809.0,64.2212,64.2287,64.2138,64.2287,61809.0
2019-10-07 14:00:00,86.45,86.46,86.43,86.44,110110.0,64.2287,64.2361,64.2138,64.2212,110110.0
2019-10-07 14:05:00,86.43,86.44,86.4,86.42,262023.0,64.2138,64.2212,64.1915,64.2064,262023.0
2019-10-07 14:10:00,86.42,86.42,86.38,86.4,210881.0,64.2064,64.2064,64.1767,64.1915,210881.0
2019-10-07 14:15:00,86.4,86.4,86.37,86.4,104958.0,64.1915,64.1915,64.1692,64.1915,104958.0
2019-10-07 14:20:00,86.39,86.4,86.36,86.4,80560.0,64.1841,64.1915,64.1618,64.1915,80560.0
2019-10-07 14:25:00,86.4,86.42,86.39,86.41,36748.0,64.1915,64.2064,64.1841,64.199,36748.0
2019-10-07 14:30:00,86.41,86.42,86.37,86.38,43048.0,64.199,64.2064,64.1692,64.1767,43048.0
2019-10-07 14:35:00,86.38,86.39,86.37,86.38,106191.0,64.1767,64.1841,64.1692,64.1767,106191.0
2019-10-07 14:40:00,86.38,86.39,86.37,86.39,56638.0,64.1767,64.1841,64.1692,64.1841,56638.0
2019-10-07 14:45:00,86.39,86.39,86.37,86.37,46899.0,64.1841,64.1841,64.1692,64.1692,46899.0
2019-10-07 14:50:00,86.37,86.37,86.34,86.35,161317.0,64.1692,64.1692,64.1469,64.1544,161317.0
2019-10-07 14:55:00,86.35,86.4,86.34,86.4,100677.0,64.1544,64.1915,64.1469,64.1915,100677.0
2019-10-07 15:00:00,86.4,86.41,86.38,86.38,109073.0,64.1915,64.199,64.1767,64.1767,109073.0
2019-10-07 15:05:00,86.39,86.42,86.39,86.42,96874.0,64.1841,64.2064,64.1841,64.2064,96874.0
2019-10-07 15:10:00,86.41,86.42,86.38,86.42,90840.0,64.199,64.2064,64.1767,64.2064,90840.0
2019-10-07 15:15:00,86.42,86.42,86.41,86.42,68813.0,64.2064,64.2064,64.199,64.2064,68813.0
2019-10-07 15:20:00,86.41,86.42,86.39,86.4,76421.0,64.199,64.2064,64.1841,64.1915,76421.0
2019-10-07 15:25:00,86.4,86.42,86.39,86.41,141485.0,64.1915,64.2064,64.1841,64.199,141485.0
2019-10-07 15:30:00,86.41,86.42,86.38,86.38,115610.0,64.199,64.2064,64.1767,64.1767,115610.0
2019-10-07 15:35:00,86.39,86.39,86.37,86.39,104639.0,64.1841,64.1841,64.1692,64.1841,104639.0
2019-10-07 15:40:00,86.39,86.4,86.37,86.39,77277.0,64.1841,64.1915,64.1692,64.1841,77277.0
2019-10-07 15:45:00,86.39,86.41,86.38,86.4,252463.0,64.1841,64.199,64.1767,64.1915,252463.0
2019-10-07 15:50:00,86.39,86.4,86.38,86.39,597185.0,64.1841,64.1915,64.1767,64.1841,597185.0
2019-10-07 15:55:00,86.39,86.41,86.35,86.36,1560252.0,64.1841,64.199,64.1544,64.1618,1560252.0
2019-10-08 09:30:00,86.21,86.27,86.2,86.22,377683.0,64.0504,64.0949,64.0429,64.0578,377683.0
2019-10-08 09:35:00,86.22,86.22,86.14,86.14,225172.0,64.0578,64.0578,63.9984,63.9984,225172.0
2019-10-08 09:40:00,86.14,86.14,86.11,86.13,183030.0,63.9984,63.9984,63.9761,63.9909,183030.0
2019-10-08 09:45:00,86.13,86.16,86.12,86.14,347077.0,63.9909,64.0132,63.9835,63.9984,347077.0
2019-10-08 09:50:00,86.14,86.15,86.12,86.14,94978.0,63.9984,64.0058,63.9835,63.9984,94978.0
2019-10-08 09:55:00,86.13,86.15,86.11,86.12,186992.0,63.9909,64.0058,63.9761,63.9835,186992.0
2019-10-08 10:00:00,86.11,86.15,86.09,86.13,227155.0,63.9761,64.0058,63.9612,63.9909,227155.0
2019-10-08 10:05:00,86.12,86.14,86.08,86.11,86437.0,63.9835,63.9984,63.9538,63.9761,86437.0
2019-10-08 10:10:00,86.11,86.13,86.1,86.13,228938.0,63.9761,63.9909,63.9686,63.9909,228938.0
2019-10-08 10:15:00,86.13,86.16,86.12,86.15,264372.0,63.9909,64.0132,63.9835,64.0058,264372.0
2019-10-08 10:20:00,86.15,86.15,86.13,86.15,486415.0,64.0058,64.0058,63.9909,64.0058,486415.0
2019-10-08 10:25:00,86.15,86.15,86.12,86.14,241018.0,64.0058,64.0058,63.9835,63.9984,241018.0
2019-10-08 10:30:00,86.13,86.16,86.1,86.11,159431.0,63.9909,64.0132,63.9686,63.9761,159431.0
2019-10-08 10:35:00,86.11,86.15,86.1,86.15,170217.0,63.9761,64.0058,63.9686,64.0058,170217.0
2019-10-08 10:40:00,86.15,86.15,86.13,86.14,147857.0,64.0058,64.0058,63.9909,63.9984,147857.0
2019-10-08 10:45:00,86.14,86.14,86.11,86.12,79691.0,63.9984,63.9984,63.9761,63.9835,79691.0
2019-10-08 10:50:00,86.12,86.13,86.11,86.13,164142.0,63.9835,63.9909,63.9761,63.9909,164142.0
2019-10-08 10:55:00,86.13,86.19,86.12,86.18,409982.0,63.9909,64.0355,63.9835,64.0281,409982.0
2019-10-08 11:00:00,86.18,86.2,86.09,86.18,571615.0,64.0281,64.0429,63.9612,64.0281,571615.0
2019-10-08 11:05:00,86.19,86.19,86.16,86.17,48725.0,64.0355,64.0355,64.0132,64.0206,48725.0
2019-10-08 11:10:00,86.17,86.18,86.15,86.17,65574.0,64.0206,64.0281,64.0058,64.0206,65574.0
2019-10-08 11:15:00,86.16,86.18,86.15,86.16,166018.0,64.0132,64.0281,64.0058,64.0132,166018.0
2019-10-08 11:20:00,86.16,86.16,86.12,86.14,345713.0,64.0132,64.0132,63.9835,63.9984,345713.0
2019-10-08 11:25:00,86.13,86.14,86.11,86.12,448727.0,63.9909,63.9984,63.9761,63.9835,448727.0
2019-10-08 11:30:00,86.12,86.12,86.08,86.08,371093.0,63.9835,63.9835,63.9538,63.9538,371093.0
2019-10-08 11:35:00,86.09,86.12,86.08,86.1,56426.0,63.9612,63.9835,63.9538,63.9686,56426.0
2019-10-08 11:40:00,86.1,86.12,86.09,86.11,49522.0,63.9686,63.9835,63.9612,63.9761,49522.0
2019-10-08 11:45:00,86.11,86.12,86.09,86.09,59174.0,63.9761,63.9835,63.9612,63.9612,59174.0
2019-10-08 11:50:00,86.1,86.12,86.09,86.12,116848.0,63.9686,63.9835,63.9612,63.9835,116848.0
2019-10-08 11:55:00,86.12,86.13,86.1,86.12,102707.0,63.9835,63.9909,63.9686,63.9835,102707.0
2019-10-08 12:00:00,86.12,86.13,86.1,86.11,18169.0,63.9835,63.9909,63.9686,63.9761,18169.0
2019-10-08 12:05:00,86.1,86.12,86.1,86.1,143474.0,63.9686,63.9835,63.9686,63.9686,143474.0
2019-10-08 12:10:00,86.11,86.12,86.09,86.12,414065.0,63.9761,63.9835,63.9612,63.9835,414065.0
2019-10-08 12:15:00,86.11,86.12,86.11,86.12,31898.0,63.9761,63.9835,63.9761,63.9835,31898.0
2019-10-08 12:20:00,86.12,86.13,86.12,86.13,141583.0,63.9835,63.9909,63.9835,63.9909,141583.0
2019-10-08 12:25:00,86.13,86.13,86.12,86.13,9260.0,63.9909,63.9909,63.9835,63.9909,9260.0
2019-10-08 12:30:00,86.13,86.13,86.12,86.13,65172.0,63.9909,63.9909,63.9835,63.9909,65172.0
2019-10-08 12:35:00,86.13,86.13,86.11,86.12,19731.0,63.9909,63.9909,63.9761,63.9835,19731.0
2019-10-08 12:40:00,86.12,86.13,86.11,86.12,163240.0,63.9835,63.9909,63.9761,63.9835,163240.0
2019-10-08 12:45:00,86.12,86.17,86.12,86.14,258663.0,63.9835,64.0206,63.9835,63.9984,258663.0
2019-10-08 12:50:00,86.14,86.15,86.13,86.15,84138.0,63.9984,64.0058,63.9909,64.0058,84138.0
2019-10-08 12:55:00,86.15,86.15,86.12,86.13,37044.0,64.0058,64.0058,63.9835,63.9909,37044.0
2019-10-08 13:00:00,86.13,86.13,86.11,86.11,63320.0,63.9909,63.9909,63.9761,63.9761,63320.0
2019-10-08 13:05:00,86.12,86.13,86.1,86.12,106396.0,63.9835,63.9909,63.9686,63.9835,106396.0
2019-10-08 13:10:00,86.13,86.14,86.11,86.13,39494.0,63.9909,63.9984,63.9761,63.9909,39494.0
2019-10-08 13:15:00,86.13,86.15,86.12,86.15,37422.0,63.9909,64.0058,63.9835,64.0058,37422.0
2019-10-08 13:20:00,86.15,86.17,86.15,86.17,89355.0,64.0058,64.0206,64.0058,64.0206,89355.0
2019-10-08 13:25:00,86.17,86.19,86.16,86.19,187627.0,64.0206,64.0355,64.0132,64.0355,187627.0
2019-10-08 13:30:00,86.19,86.2,86.19,86.2,152514.0,64.0355,64.0429,64.0355,64.0429,152514.0
2019-10-08 13:35:00,86.2,86.2,86.17,86.19,187504.0,64.0429,64.0429,64.0206,64.0355,187504.0
2019-10-08 13:40:00,86.19,86.2,86.18,86.2,133603.0,64.0355,64.0429,64.0281,64.0429,133603.0
2019-10-08 13:45:00,86.2,86.21,86.19,86.2,143981.0,64.0429,64.0504,64.0355,64.0429,143981.0
2019-10-08 13:50:00,86.2,86.2,86.18,86.19,44149.0,64.0429,64.0429,64.0281,64.0355,44149.0
2019-10-08 13:55:00,86.19,86.2,86.18,86.18,39541.0,64.0355,64.0429,64.0281,64.0281,39541.0
2019-10-08 14:00:00,86.18,86.19,86.17,86.18,67093.0,64.0281,64.0355,64.0206,64.0281,67093.0
2019-10-08 14:05:00,86.17,86.19,86.16,86.18,159719.0,64.0206,64.0355,64.0132,64.0281,159719.0
2019-10-08 14:10:00,86.19,86.19,86.17,86.19,14525.0,64.0355,64.0355,64.0206,64.0355,14525.0
2019-10-08 14:15:00,86.19,86.19,86.17,86.19,14103.0,64.0355,64.0355,64.0206,64.0355,14103.0
2019-10-08 14:20:00,86.19,86.19,86.18,86.19,84946.0,64.0355,64.0355,64.0281,64.0355,84946.0
2019-10-08 14:25:00,86.19,86.19,86.18,86.19,29085.0,64.0355,64.0355,64.0281,64.0355,29085.0
2019-10-08 14:30:00,86.19,86.22,86.18,86.2,434714.0,64.0355,64.0578,64.0281,64.0429,434714.0
2019-10-08 14:35:00,86.2,86.25,86.19,86.22,110192.0,64.0429,64.0801,64.0355,64.0578,110192.0
2019-10-08 14:40:00,86.22,86.26,86.21,86.25,91619.0,64.0578,64.0875,64.0504,64.0801,91619.0
2019-10-08 14:45:00,86.25,86.31,86.24,86.31,115604.0,64.0801,64.1247,64.0726,64.1247,115604.0
2019-10-08 14:50:00,86.31,86.32,86.27,86.28,134403.0,64.1247,64.1321,64.0949,64.1024,134403.0
2019-10-08 14:55:00,86.28,86.28,86.16,86.2,245412.0,64.1024,64.1024,64.0132,64.0429,245412.0
2019-10-08 15:00:00,86.21,86.26,86.16,86.18,363083.0,64.0504,64.0875,64.0132,64.0281,363083.0
2019-10-08 15:05:00,86.17,86.21,86.16,86.17,189535.0,64.0206,64.0504,64.0132,64.0206,189535.0
2019-10-08 15:10:00,86.17,86.17,86.12,86.15,151822.0,64.0206,64.0206,63.9835,64.0058,151822.0
2019-10-08 15:15:00,86.15,86.18,86.13,86.17,141215.0,64.0058,64.0281,63.9909,64.0206,141215.0
2019-10-08 15:20:00,86.18,86.21,86.16,86.16,192092.0,64.0281,64.0504,64.0132,64.0132,192092.0
2019-10-08 15:25:00,86.16,86.19,86.16,86.17,118545.0,64.0132,64.0355,64.0132,64.0206,118545.0
2019-10-08 15:30:00,86.17,86.2,86.16,86.17,100054.0,64.0206,64.0429,64.0132,64.0206,100054.0
2019-10-08 15:35:00,86.16,86.17,86.12,86.13,365982.0,64.0132,64.0206,63.9835,63.9909,365982.0
2019-10-08 15:40:00,86.13,86.13,86.08,86.11,369107.0,63.9909,63.9909,63.9538,63.9761,369107.0
2019-10-08 15:45:00,86.11,86.13,86.08,86.09,770643.0,63.9761,63.9909,63.9538,63.9612,770643.0
2019-10-08 15:50:00,86.09,86.11,86.07,86.07,294675.0,63.9612,63.9761,63.9463,63.9463,294675.0
2019-10-08 15:55:00,86.07,86.08,86.04,86.05,1137181.0,63.9463,63.9538,63.9241,63.9315,1137181.0
2019-10-09 09:30:00,86.29,86.33,86.26,86.26,406465.0,64.1098,64.1395,64.0875,64.0875,406465.0
2019-10-09 09:35:00,86.25,86.31,86.25,86.31,147928.0,64.0801,64.1247,64.0801,64.1247,147928.0
2019-10-09 09:40:00,86.31,86.34,86.29,86.29,193557.0,64.1247,64.1469,64.1098,64.1098,193557.0
2019-10-09 09:45:00,86.3,86.34,86.29,86.32,118660.0,64.1172,64.1469,64.1098,64.1321,118660.0
2019-10-09 09:50:00,86.32,86.32,86.3,86.31,601694.0,64.1321,64.1321,64.1172,64.1247,601694.0
2019-10-09 09:55:00,86.31,86.31,86.29,86.31,131314.0,64.1247,64.1247,64.1098,64.1247,131314.0
2019-10-09 10:00:00,86.31,86.35,86.3,86.33,71915.0,64.1247,64.1544,64.1172,64.1395,71915.0
2019-10-09 10:05:00,86.34,86.34,86.32,86.34,84344.0,64.1469,64.1469,64.1321,64.1469,84344.0
2019-10-09 10:10:00,86.33,86.35,86.31,86.32,163488.0,64.1395,64.1544,64.1247,64.1321,163488.0
2019-10-09 10:15:00,86.32,86.35,86.32,86.34,36736.0,64.1321,64.1544,64.1321,64.1469,36736.0
2019-10-09 10:20:00,86.35,86.36,86.34,86.35,103273.0,64.1544,64.1618,64.1469,64.1544,103273.0
2019-10-09 10:25:00,86.35,86.36,86.34,86.34,172940.0,64.1544,64.1618,64.1469,64.1469,172940.0
2019-10-09 10:30:00,86.35,86.37,86.34,86.37,47840.0,64.1544,64.1692,64.1469,64.1692,47840.0
2019-10-09 10:35:00,86.36,86.37,86.33,86.34,72201.0,64.1618,64.1692,64.1395,64.1469,72201.0
2019-10-09 10:40:00,86.34,86.36,86.33,86.36,92580.0,64.1469,64.1618,64.1395,64.1618,92580.0
2019-10-09 10:45:00,86.37,86.38,86.36,86.37,66305.0,64.1692,64.1767,64.1618,64.1692,66305.0
2019-10-09 10:50:00,86.36,86.37,86.33,86.34,192745.0,64.1618,64.1692,64.1395,64.1469,192745.0
2019-10-09 10:55:00,86.33,86.35,86.32,86.34,62222.0,64.1395,64.1544,64.1321,64.1469,62222.0
2019-10-09 11:00:00,86.35,86.35,86.26,86.29,186472.0,64.1544,64.1544,64.0875,64.1098,186472.0
2019-10-09 11:05:00,86.28,86.29,86.27,86.28,56884.0,64.1024,64.1098,64.0949,64.1024,56884.0
2019-10-09 11:10:00,86.28,86.29,86.26,86.27,37885.0,64.1024,64.1098,64.0875,64.0949,37885.0
2019-10-09 11:15:00,86.27,86.3,86.26,86.28,244798.0,64.0949,64.1172,64.0875,64.1024,244798.0
2019-10-09 11:20:00,86.29,86.29,86.27,86.28,17919.0,64.1098,64.1098,64.0949,64.1024,17919.0
2019-10-09 11:25:00,86.28,86.3,86.28,86.3,93568.0,64.1024,64.1172,64.1024,64.1172,93568.0
2019-10-09 11:30:00,86.3,86.31,86.29,86.3,38873.0,64.1172,64.1247,64.1098,64.1172,38873.0
2019-10-09 11:35:00,86.3,86.33,86.29,86.31,15932.0,64.1172,64.1395,64.1098,64.1247,15932.0
2019-10-09 11:40:00,86.31,86.33,86.3,86.32,11362.0,64.1247,64.1395,64.1172,64.1321,11362.0
2019-10-09 11:45:00,86.33,86.35,86.32,86.34,65232.0,64.1395,64.1544,64.1321,64.1469,65232.0
2019-10-09 11:50:00,86.34,86.34,86.32,86.32,22784.0,64.1469,64.1469,64.1321,64.1321,22784.0
2019-10-09 11:55:00,86.33,86.33,86.32,86.33,5313.0,64.1395,64.1395,64.1321,64.1395,5313.0
2019-10-09 12:00:00,86.33,86.33,86.32,86.33,9634.0,64.1395,64.1395,64.1321,64.1395,9634.0
2019-10-09 12:05:00,86.33,86.34,86.32,86.33,30322.0,64.1395,64.1469,64.1321,64.1395,30322.0
2019-10-09 12:10:00,86.33,86.35,86.32,86.34,23414.0,64.1395,64.1544,64.1321,64.1469,23414.0
2019-10-09 12:15:00,86.35,86.35,86.32,86.32,611299.0,64.1544,64.1544,64.1321,64.1321,611299.0
2019-10-09 12:20:00,86.33,86.34,86.32,86.33,7347.0,64.1395,64.1469,64.1321,64.1395,7347.0
2019-10-09 12:25:00,86.33,86.33,86.31,86.31,20853.0,64.1395,64.1395,64.1247,64.1247,20853.0
2019-10-09 12:30:00,86.31,86.33,86.31,86.31,31771.0,64.1247,64.1395,64.1247,64.1247,31771.0
2019-10-09 12:35:00,86.31,86.34,86.31,86.33,177174.0,64.1247,64.1469,64.1247,64.1395,177174.0
2019-10-09 12:40:00,86.33,86.33,86.32,86.33,5356.0,64.1395,64.1395,64.1321,64.1395,5356.0
2019-10-09 12:45:00,86.32,86.33,86.31,86.32,62677.0,64.1321,64.1395,64.1247,64.1321,62677.0
2019-10-09 12:50:00,86.32,86.32,86.3,86.31,35225.0,64.1321,64.1321,64.1172,64.1247,35225.0
2019-10-09 12:55:00,86.31,86.33,86.3,86.32,58582.0,64.1247,64.1395,64.1172,64.1321,58582.0
2019-10-09 13:00:00,86.32,86.35,86.31,86.31,255110.0,64.1321,64.1544,64.1247,64.1247,255110.0
2019-10-09 13:05:00,86.31,86.31,86.29,86.29,146471.0,64.1247,64.1247,64.1098,64.1098,146471.0
2019-10-09 13:10:00,86.29,86.3,86.28,86.3,102064.0,64.1098,64.1172,64.1024,64.1172,102064.0
2019-10-09 13:15:00,86.3,86.3,86.28,86.28,165922.0,64.1172,64.1172,64.1024,64.1024,165922.0
2019-10-09 13:20:00,86.28,86.29,86.27,86.28,60418.0,64.1024,64.1098,64.0949,64.1024,60418.0
2019-10-09 13:25:00,86.28,86.3,86.27,86.29,233413.0,64.1024,64.1172,64.0949,64.1098,233413.0
2019-10-09 13:30:00,86.3,86.3,86.29,86.3,37062.0,64.1172,64.1172,64.1098,64.1172,37062.0
2019-10-09 13:35:00,86.3,86.3,86.29,86.3,39901.0,64.1172,64.1172,64.1098,64.1172,39901.0
2019-10-09 13:40:00,86.3,86.3,86.28,86.3,54735.0,64.1172,64.1172,64.1024,64.1172,54735.0
2019-10-09 13:45:00,86.3,86.3,86.29,86.3,287087.0,64.1172,64.1172,64.1098,64.1172,287087.0
2019-10-09 13:50:00,86.3,86.32,86.29,86.31,151059.0,64.1172,64.1321,64.1098,64.1247,151059.0
2019-10-09 13:55:00,86.31,86.32,86.29,86.3,29009.0,64.1247,64.1321,64.1098,64.1172,29009.0
2019-10-09 14:00:00,86.3,86.31,86.28,86.28,114373.0,64.1172,64.1247,64.1024,64.1024,114373.0
2019-10-09 14:05:00,86.29,86.3,86.28,86.29,68568.0,64.1098,64.1172,64.1024,64.1098,68568.0
2019-10-09 14:10:00,86.29,86.3,86.28,86.3,30345.0,64.1098,64.1172,64.1024,64.1172,30345.0
2019-10-09 14:15:00,86.3,86.31,86.29,86.3,22098.0,64.1172,64.1247,64.1098,64.1172,22098.0
2019-10-09 14:20:00,86.3,86.32,86.29,86.31,74720.0,64.1172,64.1321,64.1098,64.1247,74720.0
2019-10-09 14:25:00,86.31,86.32,86.3,86.31,44017.0,64.1247,64.1321,64.1172,64.1247,44017.0
2019-10-09 14:30:00,86.31,86.32,86.3,86.31,26766.0,64.1247,64.1321,64.1172,64.1247,26766.0
2019-10-09 14:35:00,86.31,86.32,86.31,86.32,5154.0,64.1247,64.1321,64.1247,64.1321,5154.0
2019-10-09 14:40:00,86.32,86.33,86.31,86.33,19545.0,64.1321,64.1395,64.1247,64.1395,19545.0
2019-10-09 14:45:00,86.33,86.33,86.32,86.33,7964.0,64.1395,64.1395,64.1321,64.1395,7964.0
2019-10-09 14:50:00,86.33,86.35,86.32,86.34,77228.0,64.1395,64.1544,64.1321,64.1469,77228.0
2019-10-09 14:55:00,86.34,86.35,86.33,86.35,57680.0,64.1469,64.1544,64.1395,64.1544,57680.0
2019-10-09 15:00:00,86.35,86.36,86.33,86.33,62027.0,64.1544,64.1618,64.1395,64.1395,62027.0
2019-10-09 15:05:00,86.34,86.34,86.33,86.33,9752.0,64.1469,64.1469,64.1395,64.1395,9752.0
2019-10-09 15:10:00,86.34,86.35,86.33,86.34,98882.0,64.1469,64.1544,64.1395,64.1469,98882.0
2019-10-09 15:15:00,86.34,86.35,86.33,86.34,125278.0,64.1469,64.1544,64.1395,64.1469,125278.0
2019-10-09 15:20:00,86.34,86.34,86.31,86.32,66334.0,64.1469,64.1469,64.1247,64.1321,66334.0
2019-10-09 15:25:00,86.33,86.33,86.31,86.32,18643.0,64.1395,64.1395,64.1247,64.1321,18643.0
2019-10-09 15:30:00,86.32,86.35,86.32,86.34,166572.0,64.1321,64.1544,64.1321,64.1469,166572.0
2019-10-09 15:35:00,86.34,86.36,86.33,86.36,72335.0,64.1469,64.1618,64.1395,64.1618,72335.0
2019-10-09 15:40:00,86.36,86.36,86.31,86.31,288682.0,64.1618,64.1618,64.1247,64.1247,288682.0
2019-10-09 15:45:00,86.31,86.34,86.3,86.34,496187.0,64.1247,64.1469,64.1172,64.1469,496187.0
2019-10-09 15:50:00,86.34,86.34,86.3,86.32,404924.0,64.1469,64.1469,64.1172,64.1321,404924.0
2019-10-09 15:55:00,86.32,86.33,86.27,86.28,896147.0,64.1321,64.1395,64.0949,64.1024,896147.0
2019-10-10 09:30:00,86.32,86.37,86.3,86.37,119668.0,64.1321,64.1692,64.1172,64.1692,119668.0
2019-10-10 09:35:00,86.36,86.39,86.34,86.39,50431.0,64.1618,64.1841,64.1469,64.1841,50431.0
2019-10-10 09:40:00,86.38,86.38,86.35,86.36,19251.0,64.1767,64.1767,64.1544,64.1618,19251.0
2019-10-10 09:45:00,86.37,86.42,86.37,86.41,95821.0,64.1692,64.2064,64.1692,64.199,95821.0
2019-10-10 09:50:00,86.42,86.48,86.42,86.45,250400.0,64.2064,64.251,64.2064,64.2287,250400.0
2019-10-10 09:55:00,86.45,86.47,86.44,86.45,80788.0,64.2287,64.2435,64.2212,64.2287,80788.0
2019-10-10 10:00:00,86.45,86.46,86.41,86.42,53743.0,64.2287,64.2361,64.199,64.2064,53743.0
2019-10-10 10:05:00,86.42,86.44,86.38,86.39,178530.0,64.2064,64.2212,64.1767,64.1841,178530.0
2019-10-10 10:10:00,86.39,86.4,86.34,86.36,93571.0,64.1841,64.1915,64.1469,64.1618,93571.0
2019-10-10 10:15:00,86.36,86.39,86.35,86.39,46809.0,64.1618,64.1841,64.1544,64.1841,46809.0
2019-10-10 10:20:00,86.39,86.39,86.36,86.38,63506.0,64.1841,64.1841,64.1618,64.1767,63506.0
2019-10-10 10:25:00,86.38,86.39,86.36,86.37,44155.0,64.1767,64.1841,64.1618,64.1692,44155.0
2019-10-10 10:30:00,86.37,86.38,86.35,86.36,49216.0,64.1692,64.1767,64.1544,64.1618,49216.0
2019-10-10 10:35:00,86.37,86.38,86.35,86.38,43504.0,64.1692,64.1767,64.1544,64.1767,43504.0
2019-10-10 10:40:00,86.38,86.4,86.37,86.39,29564.0,64.1767,64.1915,64.1692,64.1841,29564.0
2019-10-10 10:45:00,86.4,86.42,86.38,86.39,158049.0,64.1915,64.2064,64.1767,64.1841,158049.0
2019-10-10 10:50:00,86.39,86.41,86.39,86.41,89113.0,64.1841,64.199,64.1841,64.199,89113.0
2019-10-10 10:55:00,86.41,86.45,86.41,86.44,215356.0,64.199,64.2287,64.199,64.2212,215356.0
2019-10-10 11:00:00,86.45,86.45,86.43,86.45,86869.0,64.2287,64.2287,64.2138,64.2287,86869.0
2019-10-10 11:05:00,86.45,86.46,86.44,86.45,118099.0,64.2287,64.2361,64.2212,64.2287,118099.0
2019-10-10 11:10:00,86.45,86.47,86.44,86.45,164744.0,64.2287,64.2435,64.2212,64.2287,164744.0
2019-10-10 11:15:00,86.45,86.45,86.41,86.42,124773.0,64.2287,64.2287,64.199,64.2064,124773.0
2019-10-10 11:20:00,86.42,86.43,86.4,86.41,67126.0,64.2064,64.2138,64.1915,64.199,67126.0
2019-10-10 11:25:00,86.41,86.41,86.39,86.41,33677.0,64.199,64.199,64.1841,64.199,33677.0
2019-10-10 11:30:00,86.41,86.41,86.38,86.39,63387.0,64.199,64.199,64.1767,64.1841,63387.0
2019-10-10 11:35:00,86.39,86.41,86.38,86.4,163679.0,64.1841,64.199,64.1767,64.1915,163679.0
2019-10-10 11:40:00,86.4,86.4,86.37,86.38,61861.0,64.1915,64.1915,64.1692,64.1767,61861.0
2019-10-10 11:45:00,86.38,86.4,86.38,86.4,20086.0,64.1767,64.1915,64.1767,64.1915,20086.0
2019-10-10 11:50:00,86.4,86.41,86.38,86.39,9278.0,64.1915,64.199,64.1767,64.1841,9278.0
2019-10-10 11:55:00,86.4,86.41,86.39,86.41,33171.0,64.1915,64.199,64.1841,64.199,33171.0
2019-10-10 12:00:00,86.41,86.42,86.4,86.42,33076.0,64.199,64.2064,64.1915,64.2064,33076.0
2019-10-10 12:05:00,86.41,86.42,86.38,86.38,160292.0,64.199,64.2064,64.1767,64.1767,160292.0
2019-10-10 12:10:00,86.38,86.4,86.37,86.39,37417.0,64.1767,64.1915,64.1692,64.1841,37417.0
2019-10-10 12:15:00,86.38,86.39,86.38,86.38,14910.0,64.1767,64.1841,64.1767,64.1767,14910.0
2019-10-10 12:20:00,86.38,86.39,86.37,86.37,18049.0,64.1767,64.1841,64.1692,64.1692,18049.0
2019-10-10 12:25:00,86.38,86.38,86.36,86.37,40354.0,64.1767,64.1767,64.1618,64.1692,40354.0
2019-10-10 12:30:00,86.37,86.37,86.33,86.35,52145.0,64.1692,64.1692,64.1395,64.1544,52145.0
2019-10-10 12:35:00,86.35,86.39,86.34,86.38,35912.0,64.1544,64.1841,64.1469,64.1767,35912.0
2019-10-10 12:40:00,86.39,86.41,86.38,86.41,43424.0,64.1841,64.199,64.1767,64.199,43424.0
2019-10-10 12:45:00,86.4,86.4,86.38,86.39,83617.0,64.1915,64.1915,64.1767,64.1841,83617.0
2019-10-10 12:50:00,86.39,86.4,86.37,86.39,62281.0,64.1841,64.1915,64.1692,64.1841,62281.0
2019-10-10 12:55:00,86.39,86.4,86.38,86.4,71243.0,64.1841,64.1915,64.1767,64.1915,71243.0
2019-10-10 13:00:00,86.4,86.41,86.39,86.41,79414.0,64.1915,64.199,64.1841,64.199,79414.0
2019-10-10 13:05:00,86.4,86.41,86.39,86.4,119932.0,64.1915,64.199,64.1841,64.1915,119932.0
2019-10-10 13:10:00,86.4,86.41,86.39,86.4,20015.0,64.1915,64.199,64.1841,64.1915,20015.0
2019-10-10 13:15:00,86.4,86.4,86.38,86.38,888948.0,64.1915,64.1915,64.1767,64.1767,888948.0
2019-10-10 13:20:00,86.38,86.4,86.38,86.39,37520.0,64.1767,64.1915,64.1767,64.1841,37520.0
2019-10-10 13:25:00,86.39,86.4,86.38,86.38,89702.0,64.1841,64.1915,64.1767,64.1767,89702.0
2019-10-10 13:30:00,86.39,86.39,86.36,86.37,42900.0,64.1841,64.1841,64.1618,64.1692,42900.0
2019-10-10 13:35:00,86.37,86.39,86.36,86.38,50595.0,64.1692,64.1841,64.1618,64.1767,50595.0
2019-10-10 13:40:00,86.38,86.39,86.37,86.39,17167.0,64.1767,64.1841,64.1692,64.1841,17167.0
2019-10-10 13:45:00,86.39,86.39,86.38,86.39,57781.0,64.1841,64.1841,64.1767,64.1841,57781.0
2019-10-10 13:50:00,86.39,86.41,86.38,86.41,74763.0,64.1841,64.199,64.1767,64.199,74763.0
2019-10-10 13:55:00,86.41,86.43,86.4,86.41,114634.0,64.199,64.2138,64.1915,64.199,114634.0
2019-10-10 14:00:00,86.41,86.42,86.39,86.42,48535.0,64.199,64.2064,64.1841,64.2064,48535.0
2019-10-10 14:05:00,86.42,86.42,86.32,86.36,181809.0,64.2064,64.2064,64.1321,64.1618,181809.0
2019-10-10 14:10:00,86.36,86.41,86.35,86.4,41823.0,64.1618,64.199,64.1544,64.1915,41823.0
2019-10-10 14:15:00,86.4,86.41,86.38,86.4,45477.0,64.1915,64.199,64.1767,64.1915,45477.0
2019-10-10 14:20:00,86.4,86.41,86.39,86.39,16877.0,64.1915,64.199,64.1841,64.1841,16877.0
2019-10-10 14:25:00,86.39,86.39,86.36,86.39,21601.0,64.1841,64.1841,64.1618,64.1841,21601.0
2019-10-10 14:30:00,86.38,86.42,86.38,86.4,193704.0,64.1767,64.2064,64.1767,64.1915,193704.0
2019-10-10 14:35:00,86.4,86.4,86.37,86.38,121635.0,64.1915,64.1915,64.1692,64.1767,121635.0
2019-10-10 14:40:00,86.38,86.39,86.36,86.37,20106.0,64.1767,64.1841,64.1618,64.1692,20106.0
2019-10-10 14:45:00,86.36,86.39,86.36,86.39,51386.0,64.1618,64.1841,64.1618,64.1841,51386.0
2019-10-10 14:50:00,86.39,86.4,86.36,86.39,59982.0,64.1841,64.1915,64.1618,64.1841,59982.0
2019-10-10 14:55:00,86.38,86.4,86.37,86.39,68489.0,64.1767,64.1915,64.1692,64.1841,68489.0
2019-10-10 15:00:00,86.39,86.41,86.38,86.4,36368.0,64.1841,64.199,64.1767,64.1915,36368.0
2019-10-10 15:05:00,86.4,86.41,86.38,86.38,67286.0,64.1915,64.199,64.1767,64.1767,67286.0
2019-10-10 15:10:00,86.39,86.4,86.37,86.4,175219.0,64.1841,64.1915,64.1692,64.1915,175219.0
2019-10-10 15:15:00,86.4,86.42,86.38,86.42,49234.0,64.1915,64.2064,64.1767,64.2064,49234.0
2019-10-10 15:20:00,86.42,86.43,86.4,86.42,48030.0,64.2064,64.2138,64.1915,64.2064,48030.0
2019-10-10 15:25:00,86.43,86.44,86.41,86.44,77156.0,64.2138,64.2212,64.199,64.2212,77156.0
2019-10-10 15:30:00,86.43,86.44,86.41,86.42,31937.0,64.2138,64.2212,64.199,64.2064,31937.0
2019-10-10 15:35:00,86.42,86.43,86.4,86.41,41725.0,64.2064,64.2138,64.1915,64.199,41725.0
2019-10-10 15:40:00,86.41,86.42,86.39,86.42,76228.0,64.199,64.2064,64.1841,64.2064,76228.0
2019-10-10 15:45:00,86.42,86.43,86.41,86.42,171157.0,64.2064,64.2138,64.199,64.2064,171157.0
2019-10-10 15:50:00,86.42,86.43,86.41,86.42,173908.0,64.2064,64.2138,64.199,64.2064,173908.0
2019-10-10 15:55:00,86.42,86.42,86.39,86.41,664988.0,64.2064,64.2064,64.1841,64.199,664988.0
2019-10-11 09:30:00,86.64,86.68,86.64,86.67,276786.0,64.3698,64.3995,64.3698,64.3921,276786.0
2019-10-11 09:35:00,86.67,86.68,86.66,86.67,240277.0,64.3921,64.3995,64.3847,64.3921,240277.0
2019-10-11 09:40:00,86.67,86.69,86.67,86.69,92309.0,64.3921,64.407,64.3921,64.407,92309.0
2019-10-11 09:45:00,86.69,86.72,86.68,86.7,328648.0,64.407,64.4293,64.3995,64.4144,328648.0
2019-10-11 09:50:00,86.71,86.72,86.69,86.69,87060.0,64.4218,64.4293,64.407,64.407,87060.0
2019-10-11 09:55:00,86.69,86.69,86.67,86.68,108685.0,64.407,64.407,64.3921,64.3995,108685.0
2019-10-11 10:00:00,86.68,86.7,86.67,86.69,313213.0,64.3995,64.4144,64.3921,64.407,313213.0
2019-10-11 10:05:00,86.68,86.69,86.68,86.69,52557.0,64.3995,64.407,64.3995,64.407,52557.0
2019-10-11 10:10:00,86.69,86.7,86.68,86.68,196020.0,64.407,64.4144,64.3995,64.3995,196020.0
2019-10-11 10:15:00,86.69,86.69,86.68,86.69,140968.0,64.407,64.407,64.3995,64.407,140968.0
2019-10-11 10:20:00,86.69,86.7,86.68,86.69,182941.0,64.407,64.4144,64.3995,64.407,182941.0
2019-10-11 10:25:00,86.69,86.7,86.68,86.69,294637.0,64.407,64.4144,64.3995,64.407,294637.0
2019-10-11 10:30:00,86.7,86.7,86.68,86.68,237351.0,64.4144,64.4144,64.3995,64.3995,237351.0
2019-10-11 10:35:00,86.69,86.7,86.68,86.68,216930.0,64.407,64.4144,64.3995,64.3995,216930.0
2019-10-11 10:40:00,86.68,86.69,86.68,86.68,100954.0,64.3995,64.407,64.3995,64.3995,100954.0
2019-10-11 10:45:00,86.68,86.69,86.67,86.68,97374.0,64.3995,64.407,64.3921,64.3995,97374.0
2019-10-11 10:50:00,86.69,86.7,86.68,86.7,151597.0,64.407,64.4144,64.3995,64.4144,151597.0
2019-10-11 10:55:00,86.7,86.7,86.69,86.7,106494.0,64.4144,64.4144,64.407,64.4144,106494.0
2019-10-11 11:00:00,86.7,86.71,86.69,86.7,198218.0,64.4144,64.4218,64.407,64.4144,198218.0
2019-10-11 11:05:00,86.71,86.71,86.7,86.7,58823.0,64.4218,64.4218,64.4144,64.4144,58823.0
2019-10-11 11:10:00,86.71,86.71,86.69,86.7,99303.0,64.4218,64.4218,64.407,64.4144,99303.0
2019-10-11 11:15:00,86.7,86.7,86.69,86.7,66158.0,64.4144,64.4144,64.407,64.4144,66158.0
2019-10-11 11:20:00,86.7,86.71,86.69,86.71,138018.0,64.4144,64.4218,64.407,64.4218,138018.0
2019-10-11 11:25:00,86.7,86.71,86.7,86.7,141311.0,64.4144,64.4218,64.4144,64.4144,141311.0
2019-10-11 11:30:00,86.7,86.72,86.7,86.72,129225.0,64.4144,64.4293,64.4144,64.4293,129225.0
2019-10-11 11:35:00,86.72,86.73,86.71,86.73,50533.0,64.4293,64.4367,64.4218,64.4367,50533.0
2019-10-11 11:40:00,86.73,86.73,86.7,86.7,113852.0,64.4367,64.4367,64.4144,64.4144,113852.0
2019-10-11 11:45:00,86.7,86.71,86.68,86.69,325298.0,64.4144,64.4218,64.3995,64.407,325298.0
2019-10-11 11:50:00,86.69,86.69,86.67,86.67,94309.0,64.407,64.407,64.3921,64.3921,94309.0
2019-10-11 11:55:00,86.67,86.68,86.65,86.67,107780.0,64.3921,64.3995,64.3773,64.3921,107780.0
2019-10-11 12:00:00,86.66,86.67,86.64,86.66,123455.0,64.3847,64.3921,64.3698,64.3847,123455.0
2019-10-11 12:05:00,86.66,86.67,86.65,86.66,95507.0,64.3847,64.3921,64.3773,64.3847,95507.0
2019-10-11 12:10:00,86.65,86.67,86.65,86.66,20383.0,64.3773,64.3921,64.3773,64.3847,20383.0
2019-10-11 12:15:00,86.66,86.67,86.65,86.65,38301.0,64.3847,64.3921,64.3773,64.3773,38301.0
2019-10-11 12:20:00,86.65,86.66,86.63,86.66,117000.0,64.3773,64.3847,64.3624,64.3847,117000.0
2019-10-11 12:25:00,86.66,86.67,86.65,86.67,34093.0,64.3847,64.3921,64.3773,64.3921,34093.0
2019-10-11 12:30:00,86.67,86.67,86.57,86.64,188401.0,64.3921,64.3921,64.3178,64.3698,188401.0
2019-10-11 12:35:00,86.65,86.67,86.65,86.66,52013.0,64.3773,64.3921,64.3773,64.3847,52013.0
2019-10-11 12:40:00,86.66,86.67,86.64,86.65,106363.0,64.3847,64.3921,64.3698,64.3773,106363.0
2019-10-11 12:45:00,86.65,86.67,86.65,86.66,133345.0,64.3773,64.3921,64.3773,64.3847,133345.0
2019-10-11 12:50:00,86.67,86.69,86.66,86.68,72997.0,64.3921,64.407,64.3847,64.3995,72997.0
2019-10-11 12:55:00,86.68,86.69,86.67,86.69,16423.0,64.3995,64.407,64.3921,64.407,16423.0
2019-10-11 13:00:00,86.69,86.7,86.67,86.69,82310.0,64.407,64.4144,64.3921,64.407,82310.0
2019-10-11 13:05:00,86.68,86.69,86.66,86.66,99838.0,64.3995,64.407,64.3847,64.3847,99838.0
2019-10-11 13:10:00,86.66,86.67,86.64,86.65,48756.0,64.3847,64.3921,64.3698,64.3773,48756.0
2019-10-11 13:15:00,86.65,86.67,86.64,86.65,63474.0,64.3773,64.3921,64.3698,64.3773,63474.0
2019-10-11 13:20:00,86.65,86.65,86.63,86.65,17449.0,64.3773,64.3773,64.3624,64.3773,17449.0
2019-10-11 13:25:00,86.65,86.73,86.64,86.67,231827.0,64.3773,64.4367,64.3698,64.3921,231827.0
2019-10-11 13:30:00,86.68,86.71,86.66,86.7,77873.0,64.3995,64.4218,64.3847,64.4144,77873.0
2019-10-11 13:35:00,86.7,86.72,86.7,86.72,185685.0,64.4144,64.4293,64.4144,64.4293,185685.0
2019-10-11 13:40:00,86.72,86.73,86.71,86.72,130138.0,64.4293,64.4367,64.4218,64.4293,130138.0
2019-10-11 13:45:00,86.73,86.73,86.72,86.73,24824.0,64.4367,64.4367,64.4293,64.4367,24824.0
2019-10-11 13:50:00,86.73,86.73,86.71,86.73,181616.0,64.4367,64.4367,64.4218,64.4367,181616.0
2019-10-11 13:55:00,86.72,86.74,86.72,86.73,62058.0,64.4293,64.4441,64.4293,64.4367,62058.0
2019-10-11 14:00:00,86.73,86.74,86.72,86.74,138403.0,64.4367,64.4441,64.4293,64.4441,138403.0
2019-10-11 14:05:00,86.73,86.74,86.73,86.73,39065.0,64.4367,64.4441,64.4367,64.4367,39065.0
2019-10-11 14:10:00,86.73,86.74,86.72,86.73,98077.0,64.4367,64.4441,64.4293,64.4367,98077.0
2019-10-11 14:15:00,86.73,86.74,86.72,86.73,71353.0,64.4367,64.4441,64.4293,64.4367,71353.0
2019-10-11 14:20:00,86.73,86.75,86.73,86.74,79706.0,64.4367,64.4516,64.4367,64.4441,79706.0
2019-10-11 14:25:00,86.75,86.75,86.74,86.75,44831.0,64.4516,64.4516,64.4441,64.4516,44831.0
2019-10-11 14:30:00,86.75,86.75,86.74,86.75,55486.0,64.4516,64.4516,64.4441,64.4516,55486.0
2019-10-11 14:35:00,86.75,86.75,86.74,86.75,107991.0,64.4516,64.4516,64.4441,64.4516,107991.0
2019-10-11 14:40:00,86.75,86.75,86.74,86.75,137384.0,64.4516,64.4516,64.4441,64.4516,137384.0
2019-10-11 14:45:00,86.75,86.77,86.74,86.74,294275.0,64.4516,64.4664,64.4441,64.4441,294275.0
2019-10-11 14:50:00,86.75,86.77,86.74,86.76,264394.0,64.4516,64.4664,64.4441,64.459,264394.0
2019-10-11 14:55:00,86.76,86.76,86.75,86.75,49166.0,64.459,64.459,64.4516,64.4516,49166.0
2019-10-11 15:00:00,86.76,86.76,86.75,86.76,120123.0,64.459,64.459,64.4516,64.459,120123.0
2019-10-11 15:05:00,86.76,86.78,86.75,86.77,180539.0,64.459,64.4738,64.4516,64.4664,180539.0
2019-10-11 15:10:00,86.77,86.79,86.76,86.78,120398.0,64.4664,64.4813,64.459,64.4738,120398.0
2019-10-11 15:15:00,86.78,86.81,86.78,86.81,95026.0,64.4738,64.4961,64.4738,64.4961,95026.0
2019-10-11 15:20:00,86.81,86.81,86.78,86.8,250511.0,64.4961,64.4961,64.4738,64.4887,250511.0
2019-10-11 15:25:00,86.79,86.8,86.79,86.79,82571.0,64.4813,64.4887,64.4813,64.4813,82571.0
2019-10-11 15:30:00,86.79,86.81,86.75,86.81,279334.0,64.4813,64.4961,64.4516,64.4961,279334.0
2019-10-11 15:35:00,86.81,86.83,86.78,86.83,570114.0,64.4961,64.511,64.4738,64.511,570114.0
2019-10-11 15:40:00,86.83,86.83,86.76,86.77,362557.0,64.511,64.511,64.459,64.4664,362557.0
2019-10-11 15:45:00,86.76,86.81,86.75,86.77,336849.0,64.459,64.4961,64.4516,64.4664,336849.0
2019-10-11 15:50:00,86.77,86.8,86.73,86.75,601112.0,64.4664,64.4887,64.4367,64.4516,601112.0
2019-10-11 15:55:00,86.75,86.77,86.71,86.75,2599069.0,64.4516,64.4664,64.4218,64.4516,2599069.0
2019-10-14 09:30:00,86.77,86.78,86.74,86.74,104735.0,64.4664,64.4738,64.4441,64.4441,104735.0
2019-10-14 09:35:00,86.73,86.75,86.69,86.7,122076.0,64.4367,64.4516,64.407,64.4144,122076.0
2019-10-14 09:40:00,86.7,86.73,86.69,86.7,42734.0,64.4144,64.4367,64.407,64.4144,42734.0
2019-10-14 09:45:00,86.7,86.74,86.69,86.74,109057.0,64.4144,64.4441,64.407,64.4441,109057.0
2019-10-14 09:50:00,86.74,86.74,86.7,86.72,31822.0,64.4441,64.4441,64.4144,64.4293,31822.0
2019-10-14 09:55:00,86.71,86.74,86.71,86.73,38898.0,64.4218,64.4441,64.4218,64.4367,38898.0
2019-10-14 10:00:00,86.73,86.75,86.73,86.75,34465.0,64.4367,64.4516,64.4367,64.4516,34465.0
2019-10-14 10:05:00,86.74,86.78,86.73,86.78,34045.0,64.4441,64.4738,64.4367,64.4738,34045.0
2019-10-14 10:10:00,86.78,86.81,86.77,86.78,96143.0,64.4738,64.4961,64.4664,64.4738,96143.0
2019-10-14 10:15:00,86.78,86.79,86.76,86.77,26806.0,64.4738,64.4813,64.459,64.4664,26806.0
2019-10-14 10:20:00,86.77,86.77,86.74,86.75,81779.0,64.4664,64.4664,64.4441,64.4516,81779.0
2019-10-14 10:25:00,86.75,86.75,86.73,86.75,22860.0,64.4516,64.4516,64.4367,64.4516,22860.0
2019-10-14 10:30:00,86.75,86.77,86.74,86.76,40665.0,64.4516,64.4664,64.4441,64.459,40665.0
2019-10-14 10:35:00,86.76,86.79,86.75,86.79,27713.0,64.459,64.4813,64.4516,64.4813,27713.0
2019-10-14 10:40:00,86.79,86.81,86.78,86.8,51142.0,64.4813,64.4961,64.4738,64.4887,51142.0
2019-10-14 10:45:00,86.8,86.8,86.78,86.79,16149.0,64.4887,64.4887,64.4738,64.4813,16149.0
2019-10-14 10:50:00,86.79,86.81,86.79,86.79,21529.0,64.4813,64.4961,64.4813,64.4813,21529.0
2019-10-14 10:55:00,86.8,86.82,86.79,86.81,30681.0,64.4887,64.5036,64.4813,64.4961,30681.0
2019-10-14 11:00:00,86.82,86.83,86.78,86.79,66082.0,64.5036,64.511,64.4738,64.4813,66082.0
2019-10-14 11:05:00,86.79,86.81,86.77,86.8,112272.0,64.4813,64.4961,64.4664,64.4887,112272.0
2019-10-14 11:10:00,86.8,86.82,86.78,86.81,50203.0,64.4887,64.5036,64.4738,64.4961,50203.0
2019-10-14 11:15:00,86.81,86.82,86.8,86.81,41745.0,64.4961,64.5036,64.4887,64.4961,41745.0
2019-10-14 11:20:00,86.81,86.82,86.8,86.81,50132.0,64.4961,64.5036,64.4887,64.4961,50132.0
2019-10-14 11:25:00,86.81,86.82,86.79,86.8,92903.0,64.4961,64.5036,64.4813,64.4887,92903.0
2019-10-14 11:30:00,86.8,86.82,86.79,86.81,74471.0,64.4887,64.5036,64.4813,64.4961,74471.0
2019-10-14 11:35:00,86.81,86.83,86.81,86.83,45357.0,64.4961,64.511,64.4961,64.511,45357.0
2019-10-14 11:40:00,86.83,86.84,86.81,86.81,56608.0,64.511,64.5184,64.4961,64.4961,56608.0
2019-10-14 11:45:00,86.82,86.83,86.81,86.83,37022.0,64.5036,64.511,64.4961,64.511,37022.0
2019-10-14 11:50:00,86.83,86.84,86.82,86.84,43146.0,64.511,64.5184,64.5036,64.5184,43146.0
2019-10-14 11:55:00,86.84,86.84,86.82,86.84,86256.0,64.5184,64.5184,64.5036,64.5184,86256.0
2019-10-14 12:00:00,86.84,86.85,86.82,86.82,39838.0,64.5184,64.5259,64.5036,64.5036,39838.0
2019-10-14 12:05:00,86.82,86.85,86.82,86.84,39111.0,64.5036,64.5259,64.5036,64.5184,39111.0
2019-10-14 12:10:00,86.84,86.86,86.83,86.85,48136.0,64.5184,64.5333,64.511,64.5259,48136.0
2019-10-14 12:15:00,86.84,86.86,86.84,86.84,25406.0,64.5184,64.5333,64.5184,64.5184,25406.0
2019-10-14 12:20:00,86.85,86.85,86.82,86.84,76189.0,64.5259,64.5259,64.5036,64.5184,76189.0
2019-10-14 12:25:00,86.84,86.84,86.82,86.84,31441.0,64.5184,64.5184,64.5036,64.5184,31441.0
2019-10-14 12:30:00,86.84,86.86,86.82,86.86,48398.0,64.5184,64.5333,64.5036,64.5333,48398.0
2019-10-14 12:35:00,86.85,86.87,86.85,86.86,58874.0,64.5259,64.5407,64.5259,64.5333,58874.0
2019-10-14 12:40:00,86.86,86.87,86.85,86.86,26147.0,64.5333,64.5407,64.5259,64.5333,26147.0
2019-10-14 12:45:00,86.86,86.87,86.85,86.87,68025.0,64.5333,64.5407,64.5259,64.5407,68025.0
2019-10-14 12:50:00,86.87,86.87,86.85,86.87,88867.0,64.5407,64.5407,64.5259,64.5407,88867.0
2019-10-14 12:55:00,86.87,86.87,86.85,86.86,35643.0,64.5407,64.5407,64.5259,64.5333,35643.0
2019-10-14 13:00:00,86.85,86.86,86.85,86.85,2653.0,64.5259,64.5333,64.5259,64.5259,2653.0
2019-10-14 13:05:00,86.85,86.86,86.85,86.85,15252.0,64.5259,64.5333,64.5259,64.5259,15252.0
2019-10-14 13:10:00,86.86,86.86,86.85,86.85,3849.0,64.5333,64.5333,64.5259,64.5259,3849.0
2019-10-14 13:15:00,86.85,86.86,86.85,86.85,4072.0,64.5259,64.5333,64.5259,64.5259,4072.0
2019-10-14 13:20:00,86.85,86.86,86.84,86.85,97546.0,64.5259,64.5333,64.5184,64.5259,97546.0
2019-10-14 13:25:00,86.84,86.85,86.84,86.85,14159.0,64.5184,64.5259,64.5184,64.5259,14159.0
2019-10-14 13:30:00,86.84,86.85,86.84,86.84,24750.0,64.5184,64.5259,64.5184,64.5184,24750.0
2019-10-14 13:35:00,86.84,86.85,86.83,86.83,53297.0,64.5184,64.5259,64.511,64.511,53297.0
2019-10-14 13:40:00,86.84,86.86,86.83,86.85,249103.0,64.5184,64.5333,64.511,64.5259,249103.0
2019-10-14 13:45:00,86.85,86.86,86.84,86.85,18719.0,64.5259,64.5333,64.5184,64.5259,18719.0
2019-10-14 13:50:00,86.86,86.86,86.84,86.86,12621.0,64.5333,64.5333,64.5184,64.5333,12621.0
2019-10-14 13:55:00,86.86,86.86,86.85,86.86,2575.0,64.5333,64.5333,64.5259,64.5333,2575.0
2019-10-14 14:00:00,86.86,86.87,86.86,86.87,57321.0,64.5333,64.5407,64.5333,64.5407,57321.0
2019-10-14 14:05:00,86.87,86.87,86.86,86.87,12898.0,64.5407,64.5407,64.5333,64.5407,12898.0
2019-10-14 14:10:00,86.87,86.87,86.86,86.87,8777.0,64.5407,64.5407,64.5333,64.5407,8777.0
2019-10-14 14:15:00,86.87,86.87,86.85,86.86,20589.0,64.5407,64.5407,64.5259,64.5333,20589.0
2019-10-14 14:20:00,86.87,86.87,86.85,86.86,12847.0,64.5407,64.5407,64.5259,64.5333,12847.0
2019-10-14 14:25:00,86.86,86.87,86.84,86.86,111818.0,64.5333,64.5407,64.5184,64.5333,111818.0
2019-10-14 14:30:00,86.86,86.86,86.85,86.86,59756.0,64.5333,64.5333,64.5259,64.5333,59756.0
2019-10-14 14:35:00,86.85,86.86,86.83,86.84,91535.0,64.5259,64.5333,64.511,64.5184,91535.0
2019-10-14 14:40:00,86.84,86.84,86.82,86.83,40958.0,64.5184,64.5184,64.5036,64.511,40958.0
2019-10-14 14:45:00,86.83,86.84,86.82,86.83,44871.0,64.511,64.5184,64.5036,64.511,44871.0
2019-10-14 14:50:00,86.83,86.84,86.82,86.83,169177.0,64.511,64.5184,64.5036,64.511,169177.0
2019-10-14 14:55:00,86.83,86.85,86.83,86.84,91073.0,64.511,64.5259,64.511,64.5184,91073.0
2019-10-14 15:00:00,86.84,86.84,86.82,86.84,113680.0,64.5184,64.5184,64.5036,64.5184,113680.0
2019-10-14 15:05:00,86.83,86.84,86.82,86.84,95881.0,64.511,64.5184,64.5036,64.5184,95881.0
2019-10-14 15:10:00,86.84,86.85,86.83,86.84,66990.0,64.5184,64.5259,64.511,64.5184,66990.0
2019-10-14 15:15:00,86.85,86.86,86.84,86.86,72371.0,64.5259,64.5333,64.5184,64.5333,72371.0
2019-10-14 15:20:00,86.86,86.86,86.84,86.86,115702.0,64.5333,64.5333,64.5184,64.5333,115702.0
2019-10-14 15:25:00,86.86,86.86,86.83,86.84,182600.0,64.5333,64.5333,64.511,64.5184,182600.0
2019-10-14 15:30:00,86.84,86.85,86.82,86.83,545348.0,64.5184,64.5259,64.5036,64.511,545348.0
2019-10-14 15:35:00,86.83,86.84,86.82,86.84,144734.0,64.511,64.5184,64.5036,64.5184,144734.0
2019-10-14 15:40:00,86.84,86.84,86.81,86.82,323499.0,64.5184,64.5184,64.4961,64.5036,323499.0
2019-10-14 15:45:00,86.83,86.83,86.81,86.83,416191.0,64.511,64.511,64.4961,64.511,416191.0
2019-10-14 15:50:00,86.82,86.84,86.82,86.84,812013.0,64.5036,64.5184,64.5036,64.5184,812013.0
2019-10-14 15:55:00,86.84,86.84,86.81,86.83,773223.0,64.5184,64.5184,64.4961,64.511,773223.0
2019-10-15 09:30:00,86.85,86.88,86.8,86.87,80358.0,64.5259,64.5481,64.4887,64.5407,80358.0
2019-10-15 09:35:00,86.86,86.88,86.84,86.87,93507.0,64.5333,64.5481,64.5184,64.5407,93507.0
2019-10-15 09:40:00,86.88,86.89,86.87,86.88,28365.0,64.5481,64.5556,64.5407,64.5481,28365.0
2019-10-15 09:45:00,86.88,86.9,86.88,86.9,123378.0,64.5481,64.563,64.5481,64.563,123378.0
2019-10-15 09:50:00,86.9,86.9,86.87,86.88,96406.0,64.563,64.563,64.5407,64.5481,96406.0
2019-10-15 09:55:00,86.88,86.88,86.86,86.87,165029.0,64.5481,64.5481,64.5333,64.5407,165029.0
2019-10-15 10:00:00,86.86,86.88,86.86,86.88,176626.0,64.5333,64.5481,64.5333,64.5481,176626.0
2019-10-15 10:05:00,86.88,86.88,86.87,86.88,30326.0,64.5481,64.5481,64.5407,64.5481,30326.0
2019-10-15 10:10:00,86.88,86.92,86.87,86.92,444160.0,64.5481,64.5779,64.5407,64.5779,444160.0
2019-10-15 10:15:00,86.92,86.92,86.91,86.92,118604.0,64.5779,64.5779,64.5704,64.5779,118604.0
2019-10-15 10:20:00,86.92,86.93,86.91,86.92,172580.0,64.5779,64.5853,64.5704,64.5779,172580.0
2019-10-15 10:25:00,86.92,86.96,86.91,86.95,226705.0,64.5779,64.6076,64.5704,64.6001,226705.0
2019-10-15 10:30:00,86.96,87.01,86.94,86.97,1027736.0,64.6076,64.6447,64.5927,64.615,1027736.0
2019-10-15 10:35:00,86.98,87.0,86.97,86.98,837652.0,64.6224,64.6373,64.615,64.6224,837652.0
2019-10-15 10:40:00,86.99,86.99,86.96,86.98,1012499.0,64.6299,64.6299,64.6076,64.6224,1012499.0
2019-10-15 10:45:00,86.98,86.99,86.97,86.98,902026.0,64.6224,64.6299,64.615,64.6224,902026.0
2019-10-15 10:50:00,86.98,87.0,86.98,87.0,76409.0,64.6224,64.6373,64.6224,64.6373,76409.0
2019-10-15 10:55:00,87.0,87.03,86.99,87.02,1092661.0,64.6373,64.6596,64.6299,64.6522,1092661.0
2019-10-15 11:00:00,87.02,87.03,87.01,87.01,124098.0,64.6522,64.6596,64.6447,64.6447,124098.0
2019-10-15 11:05:00,87.02,87.05,87.01,87.05,521758.0,64.6522,64.6744,64.6447,64.6744,521758.0
2019-10-15 11:10:00,87.04,87.05,87.02,87.03,442235.0,64.667,64.6744,64.6522,64.6596,442235.0
2019-10-15 11:15:00,87.04,87.05,87.03,87.04,530786.0,64.667,64.6744,64.6596,64.667,530786.0
2019-10-15 11:20:00,87.03,87.04,87.02,87.04,157482.0,64.6596,64.667,64.6522,64.667,157482.0
2019-10-15 11:25:00,87.04,87.05,87.03,87.05,105355.0,64.667,64.6744,64.6596,64.6744,105355.0
2019-10-15 11:30:00,87.05,87.05,87.03,87.04,30289.0,64.6744,64.6744,64.6596,64.667,30289.0
2019-10-15 11:35:00,87.04,87.04,87.0,87.02,361938.0,64.667,64.667,64.6373,64.6522,361938.0
2019-10-15 11:40:00,87.02,87.03,87.01,87.02,121465.0,64.6522,64.6596,64.6447,64.6522,121465.0
2019-10-15 11:45:00,87.03,87.03,87.01,87.02,23445.0,64.6596,64.6596,64.6447,64.6522,23445.0
2019-10-15 11:50:00,87.02,87.03,87.01,87.02,499242.0,64.6522,64.6596,64.6447,64.6522,499242.0
2019-10-15 11:55:00,87.02,87.02,87.0,87.01,156863.0,64.6522,64.6522,64.6373,64.6447,156863.0
2019-10-15 12:00:00,87.01,87.02,87.0,87.01,181772.0,64.6447,64.6522,64.6373,64.6447,181772.0
2019-10-15 12:05:00,87.01,87.01,87.0,87.01,38295.0,64.6447,64.6447,64.6373,64.6447,38295.0
2019-10-15 12:10:00,87.0,87.01,86.99,87.0,104673.0,64.6373,64.6447,64.6299,64.6373,104673.0
2019-10-15 12:15:00,87.0,87.0,86.97,86.98,143340.0,64.6373,64.6373,64.615,64.6224,143340.0
2019-10-15 12:20:00,86.98,86.98,86.97,86.98,182145.0,64.6224,64.6224,64.615,64.6224,182145.0
2019-10-15 12:25:00,86.98,86.98,86.96,86.98,189600.0,64.6224,64.6224,64.6076,64.6224,189600.0
2019-10-15 12:30:00,86.98,86.99,86.97,86.98,105360.0,64.6224,64.6299,64.615,64.6224,105360.0
2019-10-15 12:35:00,86.98,86.99,86.95,86.95,241011.0,64.6224,64.6299,64.6001,64.6001,241011.0
2019-10-15 12:40:00,86.96,86.97,86.95,86.97,394550.0,64.6076,64.615,64.6001,64.615,394550.0
2019-10-15 12:45:00,86.97,86.97,86.96,86.97,45338.0,64.615,64.615,64.6076,64.615,45338.0
2019-10-15 12:50:00,86.97,86.97,86.96,86.97,24134.0,64.615,64.615,64.6076,64.615,24134.0
2019-10-15 12:55:00,86.97,86.98,86.96,86.98,85076.0,64.615,64.6224,64.6076,64.6224,85076.0
2019-10-15 13:00:00,86.98,86.99,86.97,86.98,196706.0,64.6224,64.6299,64.615,64.6224,196706.0
2019-10-15 13:05:00,86.98,87.0,86.98,86.98,1025661.0,64.6224,64.6373,64.6224,64.6224,1025661.0
2019-10-15 13:10:00,86.98,86.99,86.98,86.99,13101.0,64.6224,64.6299,64.6224,64.6299,13101.0
2019-10-15 13:15:00,86.98,87.0,86.98,87.0,68246.0,64.6224,64.6373,64.6224,64.6373,68246.0
2019-10-15 13:20:00,87.0,87.0,86.99,87.0,815825.0,64.6373,64.6373,64.6299,64.6373,815825.0
2019-10-15 13:25:00,87.0,87.0,86.99,87.0,82524.0,64.6373,64.6373,64.6299,64.6373,82524.0
2019-10-15 13:30:00,87.0,87.01,86.99,87.01,92354.0,64.6373,64.6447,64.6299,64.6447,92354.0
2019-10-15 13:35:00,87.01,87.01,87.0,87.01,51717.0,64.6447,64.6447,64.6373,64.6447,51717.0
2019-10-15 13:40:00,87.01,87.02,87.0,87.01,653064.0,64.6447,64.6522,64.6373,64.6447,653064.0
2019-10-15 13:45:00,87.01,87.03,87.01,87.03,76574.0,64.6447,64.6596,64.6447,64.6596,76574.0
2019-10-15 13:50:00,87.03,87.04,87.02,87.04,173604.0,64.6596,64.667,64.6522,64.667,173604.0
2019-10-15 13:55:00,87.04,87.04,87.03,87.04,34064.0,64.667,64.667,64.6596,64.667,34064.0
2019-10-15 14:00:00,87.04,87.04,87.03,87.04,96589.0,64.667,64.667,64.6596,64.667,96589.0
2019-10-15 14:05:00,87.04,87.04,87.03,87.04,112443.0,64.667,64.667,64.6596,64.667,112443.0
2019-10-15 14:10:00,87.04,87.05,87.03,87.05,55866.0,64.667,64.6744,64.6596,64.6744,55866.0
2019-10-15 14:15:00,87.05,87.06,87.04,87.06,71896.0,64.6744,64.6819,64.667,64.6819,71896.0
2019-10-15 14:20:00,87.06,87.07,87.05,87.06,101348.0,64.6819,64.6893,64.6744,64.6819,101348.0
2019-10-15 14:25:00,87.06,87.07,87.06,87.06,126777.0,64.6819,64.6893,64.6819,64.6819,126777.0
2019-10-15 14:30:00,87.06,87.07,87.05,87.06,79564.0,64.6819,64.6893,64.6744,64.6819,79564.0
2019-10-15 14:35:00,87.06,87.06,87.04,87.05,123198.0,64.6819,64.6819,64.667,64.6744,123198.0
2019-10-15 14:40:00,87.04,87.06,87.04,87.06,110612.0,64.667,64.6819,64.667,64.6819,110612.0
2019-10-15 14:45:00,87.06,87.06,87.04,87.05,111034.0,64.6819,64.6819,64.667,64.6744,111034.0
2019-10-15 14:50:00,87.05,87.05,87.04,87.05,150617.0,64.6744,64.6744,64.667,64.6744,150617.0
2019-10-15 14:55:00,87.05,87.05,87.02,87.02,1607778.0,64.6744,64.6744,64.6522,64.6522,1607778.0
2019-10-15 15:00:00,87.02,87.03,86.99,87.0,299339.0,64.6522,64.6596,64.6299,64.6373,299339.0
2019-10-15 15:05:00,87.0,87.01,86.99,86.99,258559.0,64.6373,64.6447,64.6299,64.6299,258559.0
2019-10-15 15:10:00,87.0,87.0,86.98,86.98,167335.0,64.6373,64.6373,64.6224,64.6224,167335.0
2019-10-15 15:15:00,86.98,86.99,86.97,86.98,182002.0,64.6224,64.6299,64.615,64.6224,182002.0
2019-10-15 15:20:00,86.98,86.99,86.98,86.99,373348.0,64.6224,64.6299,64.6224,64.6299,373348.0
2019-10-15 15:25:00,86.99,87.01,86.98,87.01,112247.0,64.6299,64.6447,64.6224,64.6447,112247.0
2019-10-15 15:30:00,87.01,87.01,86.99,87.0,301840.0,64.6447,64.6447,64.6299,64.6373,301840.0
2019-10-15 15:35:00,86.99,87.01,86.99,87.01,216268.0,64.6299,64.6447,64.6299,64.6447,216268.0
2019-10-15 15:40:00,87.01,87.01,87.0,87.01,197120.0,64.6447,64.6447,64.6373,64.6447,197120.0
2019-10-15 15:45:00,87.0,87.0,86.98,86.98,525218.0,64.6373,64.6373,64.6224,64.6224,525218.0
2019-10-15 15:50:00,86.99,87.0,86.97,86.98,591073.0,64.6299,64.6373,64.615,64.6224,591073.0
2019-10-15 15:55:00,86.99,87.0,86.98,86.99,1348422.0,64.6299,64.6373,64.6224,64.6299,1348422.0
2019-10-16 09:30:00,86.99,87.0,86.95,86.97,82628.0,64.6299,64.6373,64.6001,64.615,82628.0
2019-10-16 09:35:00,86.98,86.98,86.96,86.97,47432.0,64.6224,64.6224,64.6076,64.615,47432.0
2019-10-16 09:40:00,86.97,86.99,86.97,86.98,56984.0,64.615,64.6299,64.615,64.6224,56984.0
2019-10-16 09:45:00,86.98,86.99,86.97,86.98,33178.0,64.6224,64.6299,64.615,64.6224,33178.0
2019-10-16 09:50:00,86.98,86.99,86.96,86.97,44000.0,64.6224,64.6299,64.6076,64.615,44000.0
2019-10-16 09:55:00,86.97,86.98,86.96,86.97,28795.0,64.615,64.6224,64.6076,64.615,28795.0
2019-10-16 10:00:00,86.97,86.97,86.95,86.96,34345.0,64.615,64.615,64.6001,64.6076,34345.0
2019-10-16 10:05:00,86.96,86.97,86.95,86.97,13555.0,64.6076,64.615,64.6001,64.615,13555.0
2019-10-16 10:10:00,86.96,86.99,86.96,86.98,74016.0,64.6076,64.6299,64.6076,64.6224,74016.0
2019-10-16 10:15:00,86.97,86.99,86.97,86.99,49938.0,64.615,64.6299,64.615,64.6299,49938.0
2019-10-16 10:20:00,86.99,86.99,86.97,86.99,135512.0,64.6299,64.6299,64.615,64.6299,135512.0
2019-10-16 10:25:00,86.99,86.99,86.98,86.99,59868.0,64.6299,64.6299,64.6224,64.6299,59868.0
2019-10-16 10:30:00,86.99,87.0,86.99,87.0,41159.0,64.6299,64.6373,64.6299,64.6373,41159.0
2019-10-16 10:35:00,87.0,87.0,86.99,87.0,94825.0,64.6373,64.6373,64.6299,64.6373,94825.0
2019-10-16 10:40:00,87.0,87.0,86.97,86.98,42345.0,64.6373,64.6373,64.615,64.6224,42345.0
2019-10-16 10:45:00,86.98,86.99,86.96,86.96,172118.0,64.6224,64.6299,64.6076,64.6076,172118.0
2019-10-16 10:50:00,86.97,86.99,86.96,86.98,137158.0,64.615,64.6299,64.6076,64.6224,137158.0
2019-10-16 10:55:00,86.98,86.99,86.97,86.99,33045.0,64.6224,64.6299,64.615,64.6299,33045.0
2019-10-16 11:00:00,86.99,87.01,86.98,87.01,109174.0,64.6299,64.6447,64.6224,64.6447,109174.0
2019-10-16 11:05:00,87.01,87.01,87.0,87.01,222538.0,64.6447,64.6447,64.6373,64.6447,222538.0
2019-10-16 11:10:00,87.0,87.01,87.0,87.0,22931.0,64.6373,64.6447,64.6373,64.6373,22931.0
2019-10-16 11:15:00,87.0,87.01,87.0,87.0,50574.0,64.6373,64.6447,64.6373,64.6373,50574.0
2019-10-16 11:20:00,87.01,87.01,87.0,87.01,105155.0,64.6447,64.6447,64.6373,64.6447,105155.0
2019-10-16 11:25:00,87.01,87.01,87.0,87.0,72504.0,64.6447,64.6447,64.6373,64.6373,72504.0
2019-10-16 11:30:00,87.01,87.01,86.96,86.97,230663.0,64.6447,64.6447,64.6076,64.615,230663.0
2019-10-16 11:35:00,86.96,86.98,86.96,86.98,51102.0,64.6076,64.6224,64.6076,64.6224,51102.0
2019-10-16 11:40:00,86.98,86.99,86.97,86.98,53250.0,64.6224,64.6299,64.615,64.6224,53250.0
2019-10-16 11:45:00,86.99,87.0,86.98,87.0,54994.0,64.6299,64.6373,64.6224,64.6373,54994.0
2019-10-16 11:50:00,87.0,87.0,86.99,86.99,13210.0,64.6373,64.6373,64.6299,64.6299,13210.0
2019-10-16 11:55:00,86.99,87.0,86.96,86.96,95041.0,64.6299,64.6373,64.6076,64.6076,95041.0
2019-10-16 12:00:00,86.97,86.97,86.96,86.97,33744.0,64.615,64.615,64.6076,64.615,33744.0
2019-10-16 12:05:00,86.97,86.97,86.95,86.95,88239.0,64.615,64.615,64.6001,64.6001,88239.0
2019-10-16 12:10:00,86.95,86.96,86.94,86.95,293579.0,64.6001,64.6076,64.5927,64.6001,293579.0
2019-10-16 12:15:00,86.95,86.96,86.94,86.95,518139.0,64.6001,64.6076,64.5927,64.6001,518139.0
2019-10-16 12:20:00,86.95,86.96,86.94,86.96,533482.0,64.6001,64.6076,64.5927,64.6076,533482.0
2019-10-16 12:25:00,86.96,86.96,86.95,86.95,158687.0,64.6076,64.6076,64.6001,64.6001,158687.0
2019-10-16 12:30:00,86.96,86.97,86.95,86.95,124829.0,64.6076,64.615,64.6001,64.6001,124829.0
2019-10-16 12:35:00,86.95,86.96,86.95,86.96,32399.0,64.6001,64.6076,64.6001,64.6076,32399.0
2019-10-16 12:40:00,86.95,86.97,86.95,86.95,181891.0,64.6001,64.615,64.6001,64.6001,181891.0
2019-10-16 12:45:00,86.96,86.96,86.95,86.95,78515.0,64.6076,64.6076,64.6001,64.6001,78515.0
2019-10-16 12:50:00,86.95,86.96,86.94,86.94,129813.0,64.6001,64.6076,64.5927,64.5927,129813.0
2019-10-16 12:55:00,86.94,86.97,86.94,86.96,304931.0,64.5927,64.615,64.5927,64.6076,304931.0
2019-10-16 13:00:00,86.96,86.97,86.95,86.95,302594.0,64.6076,64.615,64.6001,64.6001,302594.0
2019-10-16 13:05:00,86.95,86.96,86.95,86.95,24366.0,64.6001,64.6076,64.6001,64.6001,24366.0
2019-10-16 13:10:00,86.95,86.96,86.95,86.96,16894.0,64.6001,64.6076,64.6001,64.6076,16894.0
2019-10-16 13:15:00,86.95,86.96,86.94,86.95,176279.0,64.6001,64.6076,64.5927,64.6001,176279.0
2019-10-16 13:20:00,86.95,86.95,86.94,86.95,16289.0,64.6001,64.6001,64.5927,64.6001,16289.0
2019-10-16 13:25:00,86.94,86.95,86.94,86.95,64581.0,64.5927,64.6001,64.5927,64.6001,64581.0
2019-10-16 13:30:00,86.95,86.95,86.94,86.95,32305.0,64.6001,64.6001,64.5927,64.6001,32305.0
2019-10-16 13:35:00,86.95,86.97,86.94,86.97,161579.0,64.6001,64.615,64.5927,64.615,161579.0
2019-10-16 13:40:00,86.97,86.99,86.96,86.98,219860.0,64.615,64.6299,64.6076,64.6224,219860.0
2019-10-16 13:45:00,86.98,86.99,86.97,86.97,76671.0,64.6224,64.6299,64.615,64.615,76671.0
2019-10-16 13:50:00,86.98,86.98,86.97,86.98,12214.0,64.6224,64.6224,64.615,64.6224,12214.0
2019-10-16 13:55:00,86.97,86.98,86.96,86.97,37367.0,64.615,64.6224,64.6076,64.615,37367.0
2019-10-16 14:00:00,86.97,86.99,86.96,86.98,66531.0,64.615,64.6299,64.6076,64.6224,66531.0
2019-10-16 14:05:00,86.98,86.99,86.97,86.98,192072.0,64.6224,64.6299,64.615,64.6224,192072.0
2019-10-16 14:10:00,86.99,87.0,86.98,87.0,99216.0,64.6299,64.6373,64.6224,64.6373,99216.0
2019-10-16 14:15:00,87.0,87.0,86.98,86.99,15780.0,64.6373,64.6373,64.6224,64.6299,15780.0
2019-10-16 14:20:00,86.99,86.99,86.97,86.98,44276.0,64.6299,64.6299,64.615,64.6224,44276.0
2019-10-16 14:25:00,86.98,86.98,86.97,86.98,16915.0,64.6224,64.6224,64.615,64.6224,16915.0
2019-10-16 14:30:00,86.98,86.99,86.97,86.98,163414.0,64.6224,64.6299,64.615,64.6224,163414.0
2019-10-16 14:35:00,86.98,87.0,86.97,86.99,277451.0,64.6224,64.6373,64.615,64.6299,277451.0
2019-10-16 14:40:00,86.99,87.0,86.98,86.99,236995.0,64.6299,64.6373,64.6224,64.6299,236995.0
2019-10-16 14:45:00,86.99,87.0,86.98,86.99,17193.0,64.6299,64.6373,64.6224,64.6299,17193.0
2019-10-16 14:50:00,86.99,87.0,86.99,87.0,19793.0,64.6299,64.6373,64.6299,64.6373,19793.0
2019-10-16 14:55:00,86.99,87.0,86.99,86.99,14302.0,64.6299,64.6373,64.6299,64.6299,14302.0
2019-10-16 15:00:00,86.99,87.0,86.98,86.98,55402.0,64.6299,64.6373,64.6224,64.6224,55402.0
2019-10-16 15:05:00,86.98,86.99,86.97,86.98,107795.0,64.6224,64.6299,64.615,64.6224,107795.0
2019-10-16 15:10:00,86.98,86.98,86.97,86.98,36180.0,64.6224,64.6224,64.615,64.6224,36180.0
2019-10-16 15:15:00,86.98,86.98,86.96,86.98,112171.0,64.6224,64.6224,64.6076,64.6224,112171.0
2019-10-16 15:20:00,86.97,86.98,86.96,86.97,90819.0,64.615,64.6224,64.6076,64.615,90819.0
2019-10-16 15:25:00,86.97,86.97,86.96,86.96,13765.0,64.615,64.615,64.6076,64.6076,13765.0
2019-10-16 15:30:00,86.96,86.98,86.96,86.97,84512.0,64.6076,64.6224,64.6076,64.615,84512.0
2019-10-16 15:35:00,86.97,86.98,86.97,86.98,168968.0,64.615,64.6224,64.615,64.6224,168968.0
2019-10-16 15:40:00,86.98,86.98,86.96,86.97,123305.0,64.6224,64.6224,64.6076,64.615,123305.0
2019-10-16 15:45:00,86.96,86.98,86.96,86.98,244155.0,64.6076,64.6224,64.6076,64.6224,244155.0
2019-10-16 15:50:00,86.98,86.99,86.97,86.98,170604.0,64.6224,64.6299,64.615,64.6224,170604.0
2019-10-16 15:55:00,86.99,86.99,86.94,86.95,951397.0,64.6299,64.6299,64.5927,64.6001,951397.0
2019-10-17 09:30:00,87.01,87.04,87.0,87.01,96862.0,64.6447,64.667,64.6373,64.6447,96862.0
2019-10-17 09:35:00,87.01,87.03,87.0,87.01,104918.0,64.6447,64.6596,64.6373,64.6447,104918.0
2019-10-17 09:40:00,87.01,87.03,87.01,87.03,69558.0,64.6447,64.6596,64.6447,64.6596,69558.0
2019-10-17 09:45:00,87.03,87.05,87.02,87.04,84116.0,64.6596,64.6744,64.6522,64.667,84116.0
2019-10-17 09:50:00,87.05,87.06,87.04,87.04,72045.0,64.6744,64.6819,64.667,64.667,72045.0
2019-10-17 09:55:00,87.04,87.06,87.03,87.05,35576.0,64.667,64.6819,64.6596,64.6744,35576.0
2019-10-17 10:00:00,87.05,87.06,87.02,87.03,218489.0,64.6744,64.6819,64.6522,64.6596,218489.0
2019-10-17 10:05:00,87.03,87.05,87.03,87.03,34217.0,64.6596,64.6744,64.6596,64.6596,34217.0
2019-10-17 10:10:00,87.04,87.06,87.03,87.05,53353.0,64.667,64.6819,64.6596,64.6744,53353.0
2019-10-17 10:15:00,87.05,87.06,87.04,87.05,154087.0,64.6744,64.6819,64.667,64.6744,154087.0
2019-10-17 10:20:00,87.05,87.07,87.04,87.06,144176.0,64.6744,64.6893,64.667,64.6819,144176.0
2019-10-17 10:25:00,87.05,87.07,87.03,87.04,50491.0,64.6744,64.6893,64.6596,64.667,50491.0
2019-10-17 10:30:00,87.04,87.05,87.03,87.04,31862.0,64.667,64.6744,64.6596,64.667,31862.0
2019-10-17 10:35:00,87.03,87.05,87.01,87.05,59674.0,64.6596,64.6744,64.6447,64.6744,59674.0
2019-10-17 10:40:00,87.05,87.07,87.04,87.06,101976.0,64.6744,64.6893,64.667,64.6819,101976.0
2019-10-17 10:45:00,87.06,87.06,87.02,87.03,54963.0,64.6819,64.6819,64.6522,64.6596,54963.0
2019-10-17 10:50:00,87.02,87.04,87.01,87.02,60510.0,64.6522,64.667,64.6447,64.6522,60510.0
2019-10-17 10:55:00,87.02,87.05,87.02,87.04,107074.0,64.6522,64.6744,64.6522,64.667,107074.0
2019-10-17 11:00:00,87.04,87.04,87.0,87.02,224754.0,64.667,64.667,64.6373,64.6522,224754.0
2019-10-17 11:05:00,87.02,87.05,87.01,87.03,62050.0,64.6522,64.6744,64.6447,64.6596,62050.0
2019-10-17 11:10:00,87.04,87.06,87.04,87.06,66101.0,64.667,64.6819,64.667,64.6819,66101.0
2019-10-17 11:15:00,87.05,87.06,87.05,87.06,12924.0,64.6744,64.6819,64.6744,64.6819,12924.0
2019-10-17 11:20:00,87.06,87.07,87.05,87.06,66685.0,64.6819,64.6893,64.6744,64.6819,66685.0
2019-10-17 11:25:00,87.06,87.07,87.05,87.06,106541.0,64.6819,64.6893,64.6744,64.6819,106541.0
2019-10-17 11:30:00,87.06,87.06,87.04,87.04,84958.0,64.6819,64.6819,64.667,64.667,84958.0
2019-10-17 11:35:00,87.04,87.05,87.03,87.05,180627.0,64.667,64.6744,64.6596,64.6744,180627.0
2019-10-17 11:40:00,87.04,87.04,87.03,87.04,13200.0,64.667,64.667,64.6596,64.667,13200.0
2019-10-17 11:45:00,87.04,87.05,87.03,87.04,34934.0,64.667,64.6744,64.6596,64.667,34934.0
2019-10-17 11:50:00,87.04,87.04,87.01,87.03,38113.0,64.667,64.667,64.6447,64.6596,38113.0
2019-10-17 11:55:00,87.03,87.03,87.01,87.03,63120.0,64.6596,64.6596,64.6447,64.6596,63120.0
2019-10-17 12:00:00,87.03,87.04,87.01,87.04,1836531.0,64.6596,64.667,64.6447,64.667,1836531.0
2019-10-17 12:05:00,87.04,87.04,87.02,87.04,713386.0,64.667,64.667,64.6522,64.667,713386.0
2019-10-17 12:10:00,87.04,87.06,87.03,87.06,659350.0,64.667,64.6819,64.6596,64.6819,659350.0
2019-10-17 12:15:00,87.06,87.08,87.05,87.07,859684.0,64.6819,64.6967,64.6744,64.6893,859684.0
2019-10-17 12:20:00,87.06,87.08,87.06,87.08,87911.0,64.6819,64.6967,64.6819,64.6967,87911.0
2019-10-17 12:25:00,87.08,87.1,87.08,87.09,146151.0,64.6967,64.7116,64.6967,64.7042,146151.0
2019-10-17 12:30:00,87.09,87.1,87.09,87.09,13628.0,64.7042,64.7116,64.7042,64.7042,13628.0
2019-10-17 12:35:00,87.09,87.1,87.09,87.09,31293.0,64.7042,64.7116,64.7042,64.7042,31293.0
2019-10-17 12:40:00,87.09,87.1,87.09,87.09,9092.0,64.7042,64.7116,64.7042,64.7042,9092.0
2019-10-17 12:45:00,87.09,87.1,87.09,87.1,6015.0,64.7042,64.7116,64.7042,64.7116,6015.0
2019-10-17 12:50:00,87.09,87.1,87.09,87.1,6793.0,64.7042,64.7116,64.7042,64.7116,6793.0
2019-10-17 12:55:00,87.09,87.1,87.09,87.09,6545.0,64.7042,64.7116,64.7042,64.7042,6545.0
2019-10-17 13:00:00,87.1,87.1,87.09,87.1,50117.0,64.7116,64.7116,64.7042,64.7116,50117.0
2019-10-17 13:05:00,87.09,87.1,87.09,87.1,9496.0,64.7042,64.7116,64.7042,64.7116,9496.0
2019-10-17 13:10:00,87.09,87.1,87.08,87.09,553924.0,64.7042,64.7116,64.6967,64.7042,553924.0
2019-10-17 13:15:00,87.09,87.09,87.08,87.09,211930.0,64.7042,64.7042,64.6967,64.7042,211930.0
2019-10-17 13:20:00,87.09,87.09,87.08,87.09,48339.0,64.7042,64.7042,64.6967,64.7042,48339.0
2019-10-17 13:25:00,87.09,87.09,87.07,87.08,102402.0,64.7042,64.7042,64.6893,64.6967,102402.0
2019-10-17 13:30:00,87.08,87.09,87.07,87.08,150107.0,64.6967,64.7042,64.6893,64.6967,150107.0
2019-10-17 13:35:00,87.09,87.09,87.08,87.09,20344.0,64.7042,64.7042,64.6967,64.7042,20344.0
2019-10-17 13:40:00,87.09,87.09,87.08,87.09,32978.0,64.7042,64.7042,64.6967,64.7042,32978.0
2019-10-17 13:45:00,87.09,87.1,87.08,87.09,92706.0,64.7042,64.7116,64.6967,64.7042,92706.0
2019-10-17 13:50:00,87.09,87.1,87.09,87.1,15484.0,64.7042,64.7116,64.7042,64.7116,15484.0
2019-10-17 13:55:00,87.09,87.1,87.09,87.1,37776.0,64.7042,64.7116,64.7042,64.7116,37776.0
2019-10-17 14:00:00,87.09,87.1,87.07,87.08,139629.0,64.7042,64.7116,64.6893,64.6967,139629.0
2019-10-17 14:05:00,87.08,87.09,87.07,87.09,350055.0,64.6967,64.7042,64.6893,64.7042,350055.0
2019-10-17 14:10:00,87.08,87.09,87.08,87.09,5018.0,64.6967,64.7042,64.6967,64.7042,5018.0
2019-10-17 14:15:00,87.09,87.09,87.07,87.08,104657.0,64.7042,64.7042,64.6893,64.6967,104657.0
2019-10-17 14:20:00,87.08,87.09,87.07,87.09,58257.0,64.6967,64.7042,64.6893,64.7042,58257.0
2019-10-17 14:25:00,87.09,87.09,87.08,87.09,34371.0,64.7042,64.7042,64.6967,64.7042,34371.0
2019-10-17 14:30:00,87.09,87.09,87.08,87.08,15192.0,64.7042,64.7042,64.6967,64.6967,15192.0
2019-10-17 14:35:00,87.09,87.09,87.08,87.09,25183.0,64.7042,64.7042,64.6967,64.7042,25183.0
2019-10-17 14:40:00,87.09,87.09,87.08,87.08,155459.0,64.7042,64.7042,64.6967,64.6967,155459.0
2019-10-17 14:45:00,87.08,87.09,87.08,87.09,9308.0,64.6967,64.7042,64.6967,64.7042,9308.0
2019-10-17 14:50:00,87.08,87.1,87.08,87.09,62175.0,64.6967,64.7116,64.6967,64.7042,62175.0
2019-10-17 14:55:00,87.09,87.1,87.09,87.09,24312.0,64.7042,64.7116,64.7042,64.7042,24312.0
2019-10-17 15:00:00,87.09,87.1,87.08,87.09,91344.0,64.7042,64.7116,64.6967,64.7042,91344.0
2019-10-17 15:05:00,87.09,87.09,87.08,87.08,67293.0,64.7042,64.7042,64.6967,64.6967,67293.0
2019-10-17 15:10:00,87.08,87.09,87.07,87.09,89165.0,64.6967,64.7042,64.6893,64.7042,89165.0
2019-10-17 15:15:00,87.08,87.09,87.07,87.07,68927.0,64.6967,64.7042,64.6893,64.6893,68927.0
2019-10-17 15:20:00,87.07,87.08,87.07,87.08,46625.0,64.6893,64.6967,64.6893,64.6967,46625.0
2019-10-17 15:25:00,87.08,87.08,87.07,87.08,57467.0,64.6967,64.6967,64.6893,64.6967,57467.0
2019-10-17 15:30:00,87.08,87.09,87.08,87.09,188881.0,64.6967,64.7042,64.6967,64.7042,188881.0
2019-10-17 15:35:00,87.09,87.09,87.08,87.09,210386.0,64.7042,64.7042,64.6967,64.7042,210386.0
2019-10-17 15:40:00,87.09,87.09,87.08,87.09,115210.0,64.7042,64.7042,64.6967,64.7042,115210.0
2019-10-17 15:45:00,87.09,87.1,87.08,87.08,272168.0,64.7042,64.7116,64.6967,64.6967,272168.0
2019-10-17 15:50:00,87.08,87.1,87.07,87.09,401269.0,64.6967,64.7116,64.6893,64.7042,401269.0
2019-10-17 15:55:00,87.09,87.1,87.05,87.07,787576.0,64.7042,64.7116,64.6744,64.6893,787576.0
2019-10-18 09:30:00,87.07,87.12,87.06,87.11,143514.0,64.6893,64.7265,64.6819,64.719,143514.0
2019-10-18 09:35:00,87.12,87.12,87.1,87.12,134147.0,64.7265,64.7265,64.7116,64.7265,134147.0
2019-10-18 09:40:00,87.12,87.12,87.1,87.11,57346.0,64.7265,64.7265,64.7116,64.719,57346.0
2019-10-18 09:45:00,87.11,87.13,87.1,87.12,81643.0,64.719,64.7339,64.7116,64.7265,81643.0
2019-10-18 09:50:00,87.12,87.12,87.1,87.1,82933.0,64.7265,64.7265,64.7116,64.7116,82933.0
2019-10-18 09:55:00,87.11,87.11,87.08,87.1,80318.0,64.719,64.719,64.6967,64.7116,80318.0
2019-10-18 10:00:00,87.1,87.1,87.06,87.07,189409.0,64.7116,64.7116,64.6819,64.6893,189409.0
2019-10-18 10:05:00,87.07,87.08,87.06,87.08,38119.0,64.6893,64.6967,64.6819,64.6967,38119.0
2019-10-18 10:10:00,87.08,87.1,87.07,87.07,374828.0,64.6967,64.7116,64.6893,64.6893,374828.0
2019-10-18 10:15:00,87.08,87.09,87.06,87.08,152237.0,64.6967,64.7042,64.6819,64.6967,152237.0
2019-10-18 10:20:00,87.08,87.09,87.07,87.09,274315.0,64.6967,64.7042,64.6893,64.7042,274315.0
2019-10-18 10:25:00,87.09,87.1,87.08,87.08,364804.0,64.7042,64.7116,64.6967,64.6967,364804.0
2019-10-18 10:30:00,87.08,87.08,87.04,87.04,170578.0,64.6967,64.6967,64.667,64.667,170578.0
2019-10-18 10:35:00,87.04,87.05,87.03,87.05,119844.0,64.667,64.6744,64.6596,64.6744,119844.0
2019-10-18 10:40:00,87.05,87.05,87.01,87.01,151236.0,64.6744,64.6744,64.6447,64.6447,151236.0
2019-10-18 10:45:00,87.01,87.03,87.01,87.02,98982.0,64.6447,64.6596,64.6447,64.6522,98982.0
2019-10-18 10:50:00,87.02,87.04,87.01,87.03,80015.0,64.6522,64.667,64.6447,64.6596,80015.0
2019-10-18 10:55:00,87.03,87.04,87.03,87.04,29939.0,64.6596,64.667,64.6596,64.667,29939.0
2019-10-18 11:00:00,87.04,87.06,87.03,87.06,71768.0,64.667,64.6819,64.6596,64.6819,71768.0
2019-10-18 11:05:00,87.05,87.06,87.04,87.04,75026.0,64.6744,64.6819,64.667,64.667,75026.0
2019-10-18 11:10:00,87.03,87.06,87.03,87.06,105795.0,64.6596,64.6819,64.6596,64.6819,105795.0
2019-10-18 11:15:00,87.06,87.07,87.05,87.07,22391.0,64.6819,64.6893,64.6744,64.6893,22391.0
2019-10-18 11:20:00,87.06,87.07,87.06,87.06,46623.0,64.6819,64.6893,64.6819,64.6819,46623.0
2019-10-18 11:25:00,87.06,87.07,87.06,87.06,30539.0,64.6819,64.6893,64.6819,64.6819,30539.0
2019-10-18 11:30:00,87.07,87.07,87.04,87.05,90869.0,64.6893,64.6893,64.667,64.6744,90869.0
2019-10-18 11:35:00,87.05,87.07,87.05,87.07,46358.0,64.6744,64.6893,64.6744,64.6893,46358.0
2019-10-18 11:40:00,87.06,87.07,87.04,87.04,20553.0,64.6819,64.6893,64.667,64.667,20553.0
2019-10-18 11:45:00,87.04,87.05,87.03,87.04,30502.0,64.667,64.6744,64.6596,64.667,30502.0
2019-10-18 11:50:00,87.04,87.04,87.01,87.01,74163.0,64.667,64.667,64.6447,64.6447,74163.0
2019-10-18 11:55:00,87.02,87.04,87.01,87.03,317561.0,64.6522,64.667,64.6447,64.6596,317561.0
2019-10-18 12:00:00,87.03,87.04,87.02,87.02,128811.0,64.6596,64.667,64.6522,64.6522,128811.0
2019-10-18 12:05:00,87.02,87.04,87.02,87.02,83420.0,64.6522,64.667,64.6522,64.6522,83420.0
2019-10-18 12:10:00,87.03,87.03,87.02,87.02,27345.0,64.6596,64.6596,64.6522,64.6522,27345.0
2019-10-18 12:15:00,87.02,87.02,86.98,87.0,301730.0,64.6522,64.6522,64.6224,64.6373,301730.0
2019-10-18 12:20:00,86.99,87.0,86.96,87.0,219387.0,64.6299,64.6373,64.6076,64.6373,219387.0
2019-10-18 12:25:00,86.99,87.01,86.99,87.0,28399.0,64.6299,64.6447,64.6299,64.6373,28399.0
2019-10-18 12:30:00,87.0,87.02,86.98,87.01,81110.0,64.6373,64.6522,64.6224,64.6447,81110.0
2019-10-18 12:35:00,87.02,87.02,86.99,86.99,597889.0,64.6522,64.6522,64.6299,64.6299,597889.0
2019-10-18 12:40:00,87.0,87.0,86.97,86.99,322025.0,64.6373,64.6373,64.615,64.6299,322025.0
2019-10-18 12:45:00,87.0,87.01,86.98,87.0,839515.0,64.6373,64.6447,64.6224,64.6373,839515.0
2019-10-18 12:50:00,87.01,87.03,87.0,87.02,92884.0,64.6447,64.6596,64.6373,64.6522,92884.0
2019-10-18 12:55:00,87.03,87.03,87.02,87.03,131336.0,64.6596,64.6596,64.6522,64.6596,131336.0
2019-10-18 13:00:00,87.03,87.04,87.03,87.03,89287.0,64.6596,64.667,64.6596,64.6596,89287.0
2019-10-18 13:05:00,87.04,87.05,87.03,87.05,169196.0,64.667,64.6744,64.6596,64.6744,169196.0
2019-10-18 13:10:00,87.04,87.05,87.03,87.04,91146.0,64.667,64.6744,64.6596,64.667,91146.0
2019-10-18 13:15:00,87.04,87.06,87.03,87.05,128599.0,64.667,64.6819,64.6596,64.6744,128599.0
2019-10-18 13:20:00,87.04,87.05,87.04,87.05,36806.0,64.667,64.6744,64.667,64.6744,36806.0
2019-10-18 13:25:00,87.04,87.05,87.04,87.04,98827.0,64.667,64.6744,64.667,64.667,98827.0
2019-10-18 13:30:00,87.05,87.05,87.04,87.05,20300.0,64.6744,64.6744,64.667,64.6744,20300.0
2019-10-18 13:35:00,87.04,87.05,87.03,87.04,53554.0,64.667,64.6744,64.6596,64.667,53554.0
2019-10-18 13:40:00,87.04,87.04,87.02,87.03,115745.0,64.667,64.667,64.6522,64.6596,115745.0
2019-10-18 13:45:00,87.04,87.05,87.04,87.05,66285.0,64.667,64.6744,64.667,64.6744,66285.0
2019-10-18 13:50:00,87.05,87.05,87.03,87.04,197868.0,64.6744,64.6744,64.6596,64.667,197868.0
2019-10-18 13:55:00,87.04,87.04,87.03,87.04,49685.0,64.667,64.667,64.6596,64.667,49685.0
2019-10-18 14:00:00,87.04,87.04,87.02,87.03,199481.0,64.667,64.667,64.6522,64.6596,199481.0
2019-10-18 14:05:00,87.03,87.06,87.03,87.05,217907.0,64.6596,64.6819,64.6596,64.6744,217907.0
2019-10-18 14:10:00,87.05,87.06,87.04,87.06,34963.0,64.6744,64.6819,64.667,64.6819,34963.0
2019-10-18 14:15:00,87.05,87.05,87.04,87.05,55082.0,64.6744,64.6744,64.667,64.6744,55082.0
2019-10-18 14:20:00,87.05,87.07,87.04,87.06,449005.0,64.6744,64.6893,64.667,64.6819,449005.0
2019-10-18 14:25:00,87.06,87.09,87.05,87.08,255714.0,64.6819,64.7042,64.6744,64.6967,255714.0
2019-10-18 14:30:00,87.07,87.08,87.06,87.07,91749.0,64.6893,64.6967,64.6819,64.6893,91749.0
2019-10-18 14:35:00,87.06,87.08,87.06,87.07,72960.0,64.6819,64.6967,64.6819,64.6893,72960.0
2019-10-18 14:40:00,87.06,87.08,87.06,87.08,79853.0,64.6819,64.6967,64.6819,64.6967,79853.0
2019-10-18 14:45:00,87.08,87.08,87.06,87.08,187131.0,64.6967,64.6967,64.6819,64.6967,187131.0
2019-10-18 14:50:00,87.07,87.08,87.07,87.08,137977.0,64.6893,64.6967,64.6893,64.6967,137977.0
2019-10-18 14:55:00,87.08,87.08,87.07,87.08,74028.0,64.6967,64.6967,64.6893,64.6967,74028.0
2019-10-18 15:00:00,87.08,87.09,87.07,87.08,211970.0,64.6967,64.7042,64.6893,64.6967,211970.0
2019-10-18 15:05:00,87.09,87.09,87.08,87.09,103244.0,64.7042,64.7042,64.6967,64.7042,103244.0
2019-10-18 15:10:00,87.09,87.1,87.09,87.1,273700.0,64.7042,64.7116,64.7042,64.7116,273700.0
2019-10-18 15:15:00,87.11,87.12,87.1,87.11,314818.0,64.719,64.7265,64.7116,64.719,314818.0
2019-10-18 15:20:00,87.12,87.12,87.11,87.12,244670.0,64.7265,64.7265,64.719,64.7265,244670.0
2019-10-18 15:25:00,87.12,87.12,87.11,87.11,213893.0,64.7265,64.7265,64.719,64.719,213893.0
2019-10-18 15:30:00,87.11,87.12,87.11,87.12,55188.0,64.719,64.7265,64.719,64.7265,55188.0
2019-10-18 15:35:00,87.11,87.13,87.11,87.12,621900.0,64.719,64.7339,64.719,64.7265,621900.0
2019-10-18 15:40:00,87.12,87.12,87.1,87.1,366193.0,64.7265,64.7265,64.7116,64.7116,366193.0
2019-10-18 15:45:00,87.1,87.11,87.1,87.11,607452.0,64.7116,64.719,64.7116,64.719,607452.0
2019-10-18 15:50:00,87.11,87.12,87.1,87.12,797059.0,64.719,64.7265,64.7116,64.7265,797059.0
2019-10-18 15:55:00,87.11,87.12,87.08,87.08,2186829.0,64.719,64.7265,64.6967,64.6967,2186829.0
2019-10-21 09:30:00,87.16,87.16,87.12,87.15,47915.0,64.7562,64.7562,64.7265,64.7487,47915.0
2019-10-21 09:35:00,87.15,87.17,87.14,87.15,101809.0,64.7487,64.7636,64.7413,64.7487,101809.0
2019-10-21 09:40:00,87.15,87.17,87.14,87.14,204799.0,64.7487,64.7636,64.7413,64.7413,204799.0
2019-10-21 09:45:00,87.15,87.16,87.14,87.15,205693.0,64.7487,64.7562,64.7413,64.7487,205693.0
2019-10-21 09:50:00,87.15,87.16,87.14,87.16,199440.0,64.7487,64.7562,64.7413,64.7562,199440.0
2019-10-21 09:55:00,87.16,87.16,87.13,87.14,87080.0,64.7562,64.7562,64.7339,64.7413,87080.0
2019-10-21 10:00:00,87.14,87.15,87.12,87.13,195647.0,64.7413,64.7487,64.7265,64.7339,195647.0
2019-10-21 10:05:00,87.12,87.14,87.11,87.14,122228.0,64.7265,64.7413,64.719,64.7413,122228.0
2019-10-21 10:10:00,87.13,87.15,87.13,87.14,78356.0,64.7339,64.7487,64.7339,64.7413,78356.0
2019-10-21 10:15:00,87.14,87.15,87.13,87.14,91340.0,64.7413,64.7487,64.7339,64.7413,91340.0
2019-10-21 10:20:00,87.14,87.15,87.14,87.14,28172.0,64.7413,64.7487,64.7413,64.7413,28172.0
2019-10-21 10:25:00,87.14,87.15,87.14,87.15,194338.0,64.7413,64.7487,64.7413,64.7487,194338.0
2019-10-21 10:30:00,87.14,87.15,87.13,87.13,61176.0,64.7413,64.7487,64.7339,64.7339,61176.0
2019-10-21 10:35:00,87.13,87.15,87.13,87.15,40289.0,64.7339,64.7487,64.7339,64.7487,40289.0
2019-10-21 10:40:00,87.15,87.15,87.14,87.15,26116.0,64.7487,64.7487,64.7413,64.7487,26116.0
2019-10-21 10:45:00,87.15,87.15,87.13,87.14,57090.0,64.7487,64.7487,64.7339,64.7413,57090.0
2019-10-21 10:50:00,87.14,87.15,87.13,87.15,69201.0,64.7413,64.7487,64.7339,64.7487,69201.0
2019-10-21 10:55:00,87.15,87.15,87.14,87.15,20969.0,64.7487,64.7487,64.7413,64.7487,20969.0
2019-10-21 11:00:00,87.15,87.15,87.14,87.15,108022.0,64.7487,64.7487,64.7413,64.7487,108022.0
2019-10-21 11:05:00,87.15,87.16,87.14,87.16,458922.0,64.7487,64.7562,64.7413,64.7562,458922.0
2019-10-21 11:10:00,87.16,87.16,87.15,87.16,32296.0,64.7562,64.7562,64.7487,64.7562,32296.0
2019-10-21 11:15:00,87.16,87.17,87.15,87.17,215302.0,64.7562,64.7636,64.7487,64.7636,215302.0
2019-10-21 11:20:00,87.16,87.17,87.15,87.15,210478.0,64.7562,64.7636,64.7487,64.7487,210478.0
2019-10-21 11:25:00,87.16,87.17,87.15,87.16,90017.0,64.7562,64.7636,64.7487,64.7562,90017.0
2019-10-21 11:30:00,87.16,87.16,87.14,87.16,53698.0,64.7562,64.7562,64.7413,64.7562,53698.0
2019-10-21 11:35:00,87.16,87.16,87.14,87.16,82663.0,64.7562,64.7562,64.7413,64.7562,82663.0
2019-10-21 11:40:00,87.15,87.16,87.15,87.16,9539.0,64.7487,64.7562,64.7487,64.7562,9539.0
2019-10-21 11:45:00,87.15,87.16,87.15,87.15,19908.0,64.7487,64.7562,64.7487,64.7487,19908.0
2019-10-21 11:50:00,87.16,87.16,87.14,87.16,60302.0,64.7562,64.7562,64.7413,64.7562,60302.0
2019-10-21 11:55:00,87.15,87.16,87.14,87.16,94254.0,64.7487,64.7562,64.7413,64.7562,94254.0
2019-10-21 12:00:00,87.15,87.15,87.13,87.14,62506.0,64.7487,64.7487,64.7339,64.7413,62506.0
2019-10-21 12:05:00,87.14,87.15,87.13,87.14,35503.0,64.7413,64.7487,64.7339,64.7413,35503.0
2019-10-21 12:10:00,87.14,87.14,87.13,87.13,22794.0,64.7413,64.7413,64.7339,64.7339,22794.0
2019-10-21 12:15:00,87.13,87.14,87.13,87.13,28858.0,64.7339,64.7413,64.7339,64.7339,28858.0
2019-10-21 12:20:00,87.13,87.14,87.13,87.13,137060.0,64.7339,64.7413,64.7339,64.7339,137060.0
2019-10-21 12:25:00,87.13,87.14,87.13,87.14,45263.0,64.7339,64.7413,64.7339,64.7413,45263.0
2019-10-21 12:30:00,87.14,87.15,87.14,87.15,71494.0,64.7413,64.7487,64.7413,64.7487,71494.0
2019-10-21 12:35:00,87.15,87.15,87.14,87.15,19094.0,64.7487,64.7487,64.7413,64.7487,19094.0
2019-10-21 12:40:00,87.14,87.15,87.14,87.14,67524.0,64.7413,64.7487,64.7413,64.7413,67524.0
2019-10-21 12:45:00,87.14,87.15,87.14,87.15,12323.0,64.7413,64.7487,64.7413,64.7487,12323.0
2019-10-21 12:50:00,87.14,87.15,87.14,87.14,18416.0,64.7413,64.7487,64.7413,64.7413,18416.0
2019-10-21 12:55:00,87.14,87.15,87.14,87.15,18073.0,64.7413,64.7487,64.7413,64.7487,18073.0
2019-10-21 13:00:00,87.14,87.15,87.14,87.15,15981.0,64.7413,64.7487,64.7413,64.7487,15981.0
2019-10-21 13:05:00,87.14,87.15,87.14,87.14,89869.0,64.7413,64.7487,64.7413,64.7413,89869.0
2019-10-21 13:10:00,87.14,87.15,87.14,87.15,11858.0,64.7413,64.7487,64.7413,64.7487,11858.0
2019-10-21 13:15:00,87.15,87.15,87.14,87.14,22115.0,64.7487,64.7487,64.7413,64.7413,22115.0
2019-10-21 13:20:00,87.14,87.15,87.14,87.15,16637.0,64.7413,64.7487,64.7413,64.7487,16637.0
2019-10-21 13:25:00,87.14,87.15,87.13,87.13,331355.0,64.7413,64.7487,64.7339,64.7339,331355.0
2019-10-21 13:30:00,87.13,87.14,87.13,87.14,47879.0,64.7339,64.7413,64.7339,64.7413,47879.0
2019-10-21 13:35:00,87.13,87.14,87.13,87.14,30555.0,64.7339,64.7413,64.7339,64.7413,30555.0
2019-10-21 13:40:00,87.13,87.14,87.13,87.13,269307.0,64.7339,64.7413,64.7339,64.7339,269307.0
2019-10-21 13:45:00,87.13,87.14,87.13,87.14,282663.0,64.7339,64.7413,64.7339,64.7413,282663.0
2019-10-21 13:50:00,87.13,87.14,87.13,87.13,22280.0,64.7339,64.7413,64.7339,64.7339,22280.0
2019-10-21 13:55:00,87.13,87.14,87.13,87.14,199559.0,64.7339,64.7413,64.7339,64.7413,199559.0
2019-10-21 14:00:00,87.14,87.15,87.13,87.15,39684.0,64.7413,64.7487,64.7339,64.7487,39684.0
2019-10-21 14:05:00,87.14,87.15,87.14,87.15,69618.0,64.7413,64.7487,64.7413,64.7487,69618.0
2019-10-21 14:10:00,87.15,87.15,87.14,87.14,18640.0,64.7487,64.7487,64.7413,64.7413,18640.0
2019-10-21 14:15:00,87.14,87.15,87.12,87.13,426222.0,64.7413,64.7487,64.7265,64.7339,426222.0
2019-10-21 14:20:00,87.13,87.13,87.12,87.13,8789.0,64.7339,64.7339,64.7265,64.7339,8789.0
2019-10-21 14:25:00,87.12,87.13,87.12,87.13,76935.0,64.7265,64.7339,64.7265,64.7339,76935.0
2019-10-21 14:30:00,87.13,87.14,87.12,87.14,254499.0,64.7339,64.7413,64.7265,64.7413,254499.0
2019-10-21 14:35:00,87.13,87.14,87.13,87.14,32554.0,64.7339,64.7413,64.7339,64.7413,32554.0
2019-10-21 14:40:00,87.13,87.14,87.13,87.13,60172.0,64.7339,64.7413,64.7339,64.7339,60172.0
2019-10-21 14:45:00,87.13,87.14,87.13,87.14,18266.0,64.7339,64.7413,64.7339,64.7413,18266.0
2019-10-21 14:50:00,87.14,87.14,87.13,87.13,22115.0,64.7413,64.7413,64.7339,64.7339,22115.0
2019-10-21 14:55:00,87.14,87.14,87.13,87.14,16883.0,64.7413,64.7413,64.7339,64.7413,16883.0
2019-10-21 15:00:00,87.13,87.14,87.13,87.13,65824.0,64.7339,64.7413,64.7339,64.7339,65824.0
2019-10-21 15:05:00,87.14,87.14,87.13,87.14,41243.0,64.7413,64.7413,64.7339,64.7413,41243.0
2019-10-21 15:10:00,87.14,87.14,87.13,87.13,26705.0,64.7413,64.7413,64.7339,64.7339,26705.0
2019-10-21 15:15:00,87.14,87.14,87.13,87.14,41179.0,64.7413,64.7413,64.7339,64.7413,41179.0
2019-10-21 15:20:00,87.13,87.14,87.12,87.13,284278.0,64.7339,64.7413,64.7265,64.7339,284278.0
2019-10-21 15:25:00,87.13,87.14,87.12,87.13,98835.0,64.7339,64.7413,64.7265,64.7339,98835.0
2019-10-21 15:30:00,87.14,87.14,87.13,87.14,40940.0,64.7413,64.7413,64.7339,64.7413,40940.0
2019-10-21 15:35:00,87.14,87.14,87.13,87.14,49867.0,64.7413,64.7413,64.7339,64.7413,49867.0
2019-10-21 15:40:00,87.14,87.14,87.13,87.14,213453.0,64.7413,64.7413,64.7339,64.7413,213453.0
2019-10-21 15:45:00,87.14,87.14,87.13,87.14,320575.0,64.7413,64.7413,64.7339,64.7413,320575.0
2019-10-21 15:50:00,87.14,87.14,87.13,87.14,283092.0,64.7413,64.7413,64.7339,64.7413,283092.0
2019-10-21 15:55:00,87.14,87.14,87.12,87.12,386445.0,64.7413,64.7413,64.7265,64.7265,386445.0
2019-10-22 09:30:00,87.18,87.18,87.12,87.13,412477.0,64.771,64.771,64.7265,64.7339,412477.0
2019-10-22 09:35:00,87.13,87.13,87.1,87.13,150433.0,64.7339,64.7339,64.7116,64.7339,150433.0
2019-10-22 09:40:00,87.12,87.13,87.11,87.13,290783.0,64.7265,64.7339,64.719,64.7339,290783.0
2019-10-22 09:45:00,87.13,87.13,87.1,87.11,134062.0,64.7339,64.7339,64.7116,64.719,134062.0
2019-10-22 09:50:00,87.11,87.12,87.1,87.11,359862.0,64.719,64.7265,64.7116,64.719,359862.0
2019-10-22 09:55:00,87.11,87.12,87.1,87.11,280765.0,64.719,64.7265,64.7116,64.719,280765.0
2019-10-22 10:00:00,87.11,87.13,87.1,87.11,429061.0,64.719,64.7339,64.7116,64.719,429061.0
2019-10-22 10:05:00,87.1,87.12,87.1,87.11,326678.0,64.7116,64.7265,64.7116,64.719,326678.0
2019-10-22 10:10:00,87.11,87.11,87.1,87.1,93398.0,64.719,64.719,64.7116,64.7116,93398.0
2019-10-22 10:15:00,87.1,87.11,87.1,87.11,24437.0,64.7116,64.719,64.7116,64.719,24437.0
2019-10-22 10:20:00,87.11,87.11,87.1,87.1,42691.0,64.719,64.719,64.7116,64.7116,42691.0
2019-10-22 10:25:00,87.11,87.13,87.1,87.12,258977.0,64.719,64.7339,64.7116,64.7265,258977.0
2019-10-22 10:30:00,87.12,87.13,87.11,87.12,171327.0,64.7265,64.7339,64.719,64.7265,171327.0
2019-10-22 10:35:00,87.12,87.13,87.12,87.12,115033.0,64.7265,64.7339,64.7265,64.7265,115033.0
2019-10-22 10:40:00,87.13,87.14,87.12,87.12,178563.0,64.7339,64.7413,64.7265,64.7265,178563.0
2019-10-22 10:45:00,87.12,87.12,87.11,87.11,37042.0,64.7265,64.7265,64.719,64.719,37042.0
2019-10-22 10:50:00,87.12,87.12,87.11,87.12,21972.0,64.7265,64.7265,64.719,64.7265,21972.0
2019-10-22 10:55:00,87.12,87.14,87.1,87.12,196977.0,64.7265,64.7413,64.7116,64.7265,196977.0
2019-10-22 11:00:00,87.13,87.13,87.11,87.12,38356.0,64.7339,64.7339,64.719,64.7265,38356.0
2019-10-22 11:05:00,87.12,87.14,87.11,87.14,111134.0,64.7265,64.7413,64.719,64.7413,111134.0
2019-10-22 11:10:00,87.14,87.14,87.12,87.13,148214.0,64.7413,64.7413,64.7265,64.7339,148214.0
2019-10-22 11:15:00,87.13,87.13,87.11,87.13,205307.0,64.7339,64.7339,64.719,64.7339,205307.0
2019-10-22 11:20:00,87.13,87.13,87.12,87.12,33360.0,64.7339,64.7339,64.7265,64.7265,33360.0
2019-10-22 11:25:00,87.12,87.13,87.12,87.12,111686.0,64.7265,64.7339,64.7265,64.7265,111686.0
2019-10-22 11:30:00,87.13,87.13,87.11,87.12,151793.0,64.7339,64.7339,64.719,64.7265,151793.0
2019-10-22 11:35:00,87.12,87.12,87.11,87.12,676754.0,64.7265,64.7265,64.719,64.7265,676754.0
2019-10-22 11:40:00,87.12,87.12,87.11,87.12,113741.0,64.7265,64.7265,64.719,64.7265,113741.0
2019-10-22 11:45:00,87.12,87.12,87.11,87.12,37459.0,64.7265,64.7265,64.719,64.7265,37459.0
2019-10-22 11:50:00,87.11,87.12,87.1,87.1,75639.0,64.719,64.7265,64.7116,64.7116,75639.0
2019-10-22 11:55:00,87.1,87.11,87.08,87.1,235921.0,64.7116,64.719,64.6967,64.7116,235921.0
2019-10-22 12:00:00,87.11,87.11,87.08,87.09,79989.0,64.719,64.719,64.6967,64.7042,79989.0
2019-10-22 12:05:00,87.08,87.11,87.08,87.11,225256.0,64.6967,64.719,64.6967,64.719,225256.0
2019-10-22 12:10:00,87.11,87.12,87.1,87.12,71002.0,64.719,64.7265,64.7116,64.7265,71002.0
2019-10-22 12:15:00,87.12,87.12,87.11,87.12,20381.0,64.7265,64.7265,64.719,64.7265,20381.0
2019-10-22 12:20:00,87.12,87.12,87.11,87.12,24871.0,64.7265,64.7265,64.719,64.7265,24871.0
2019-10-22 12:25:00,87.12,87.13,87.11,87.13,58945.0,64.7265,64.7339,64.719,64.7339,58945.0
2019-10-22 12:30:00,87.13,87.13,87.12,87.12,7164.0,64.7339,64.7339,64.7265,64.7265,7164.0
2019-10-22 12:35:00,87.13,87.13,87.12,87.12,7441.0,64.7339,64.7339,64.7265,64.7265,7441.0
2019-10-22 12:40:00,87.12,87.13,87.11,87.12,60702.0,64.7265,64.7339,64.719,64.7265,60702.0
2019-10-22 12:45:00,87.12,87.13,87.11,87.11,30063.0,64.7265,64.7339,64.719,64.719,30063.0
2019-10-22 12:50:00,87.12,87.12,87.11,87.12,15182.0,64.7265,64.7265,64.719,64.7265,15182.0
2019-10-22 12:55:00,87.11,87.12,87.1,87.12,28402.0,64.719,64.7265,64.7116,64.7265,28402.0
2019-10-22 13:00:00,87.12,87.12,87.1,87.11,32746.0,64.7265,64.7265,64.7116,64.719,32746.0
2019-10-22 13:05:00,87.11,87.12,87.1,87.12,98784.0,64.719,64.7265,64.7116,64.7265,98784.0
2019-10-22 13:10:00,87.12,87.12,87.1,87.12,48810.0,64.7265,64.7265,64.7116,64.7265,48810.0
2019-10-22 13:15:00,87.11,87.12,87.1,87.1,21081.0,64.719,64.7265,64.7116,64.7116,21081.0
2019-10-22 13:20:00,87.1,87.12,87.1,87.12,126060.0,64.7116,64.7265,64.7116,64.7265,126060.0
2019-10-22 13:25:00,87.12,87.12,87.11,87.12,29351.0,64.7265,64.7265,64.719,64.7265,29351.0
2019-10-22 13:30:00,87.12,87.12,87.11,87.12,64624.0,64.7265,64.7265,64.719,64.7265,64624.0
2019-10-22 13:35:00,87.12,87.13,87.11,87.13,72066.0,64.7265,64.7339,64.719,64.7339,72066.0
2019-10-22 13:40:00,87.13,87.14,87.12,87.13,94599.0,64.7339,64.7413,64.7265,64.7339,94599.0
2019-10-22 13:45:00,87.13,87.13,87.12,87.12,16976.0,64.7339,64.7339,64.7265,64.7265,16976.0
2019-10-22 13:50:00,87.12,87.13,87.12,87.13,113905.0,64.7265,64.7339,64.7265,64.7339,113905.0
2019-10-22 13:55:00,87.13,87.13,87.12,87.13,67349.0,64.7339,64.7339,64.7265,64.7339,67349.0
2019-10-22 14:00:00,87.13,87.13,87.12,87.13,52058.0,64.7339,64.7339,64.7265,64.7339,52058.0
2019-10-22 14:05:00,87.13,87.14,87.12,87.14,218051.0,64.7339,64.7413,64.7265,64.7413,218051.0
2019-10-22 14:10:00,87.14,87.14,87.13,87.14,70254.0,64.7413,64.7413,64.7339,64.7413,70254.0
2019-10-22 14:15:00,87.14,87.14,87.13,87.14,39800.0,64.7413,64.7413,64.7339,64.7413,39800.0
2019-10-22 14:20:00,87.14,87.14,87.12,87.12,85636.0,64.7413,64.7413,64.7265,64.7265,85636.0
2019-10-22 14:25:00,87.13,87.13,87.12,87.13,84341.0,64.7339,64.7339,64.7265,64.7339,84341.0
2019-10-22 14:30:00,87.13,87.14,87.1,87.12,294053.0,64.7339,64.7413,64.7116,64.7265,294053.0
2019-10-22 14:35:00,87.11,87.14,87.11,87.13,120739.0,64.719,64.7413,64.719,64.7339,120739.0
2019-10-22 14:40:00,87.13,87.13,87.12,87.13,52034.0,64.7339,64.7339,64.7265,64.7339,52034.0
2019-10-22 14:45:00,87.13,87.13,87.1,87.11,131846.0,64.7339,64.7339,64.7116,64.719,131846.0
2019-10-22 14:50:00,87.11,87.11,87.08,87.1,76023.0,64.719,64.719,64.6967,64.7116,76023.0
2019-10-22 14:55:00,87.11,87.12,87.1,87.11,69144.0,64.719,64.7265,64.7116,64.719,69144.0
2019-10-22 15:00:00,87.11,87.12,87.1,87.12,205474.0,64.719,64.7265,64.7116,64.7265,205474.0
2019-10-22 15:05:00,87.12,87.14,87.11,87.12,327412.0,64.7265,64.7413,64.719,64.7265,327412.0
2019-10-22 15:10:00,87.12,87.13,87.11,87.12,46919.0,64.7265,64.7339,64.719,64.7265,46919.0
2019-10-22 15:15:00,87.13,87.15,87.12,87.15,160012.0,64.7339,64.7487,64.7265,64.7487,160012.0
2019-10-22 15:20:00,87.14,87.16,87.14,87.16,88707.0,64.7413,64.7562,64.7413,64.7562,88707.0
2019-10-22 15:25:00,87.16,87.17,87.15,87.17,131887.0,64.7562,64.7636,64.7487,64.7636,131887.0
2019-10-22 15:30:00,87.17,87.17,87.14,87.16,490620.0,64.7636,64.7636,64.7413,64.7562,490620.0
2019-10-22 15:35:00,87.16,87.17,87.15,87.15,355915.0,64.7562,64.7636,64.7487,64.7487,355915.0
2019-10-22 15:40:00,87.15,87.16,87.14,87.14,81169.0,64.7487,64.7562,64.7413,64.7413,81169.0
2019-10-22 15:45:00,87.14,87.15,87.11,87.13,331242.0,64.7413,64.7487,64.719,64.7339,331242.0
2019-10-22 15:50:00,87.13,87.14,87.12,87.12,336015.0,64.7339,64.7413,64.7265,64.7265,336015.0
2019-10-22 15:55:00,87.12,87.16,87.11,87.13,2437615.0,64.7265,64.7562,64.719,64.7339,2437615.0
2019-10-23 09:30:00,87.15,87.15,87.09,87.11,91763.0,64.7487,64.7487,64.7042,64.719,91763.0
2019-10-23 09:35:00,87.12,87.17,87.11,87.17,197731.0,64.7265,64.7636,64.719,64.7636,197731.0
2019-10-23 09:40:00,87.17,87.17,87.16,87.17,81113.0,64.7636,64.7636,64.7562,64.7636,81113.0
2019-10-23 09:45:00,87.17,87.18,87.17,87.17,71921.0,64.7636,64.771,64.7636,64.7636,71921.0
2019-10-23 09:50:00,87.18,87.18,87.15,87.15,1712166.0,64.771,64.771,64.7487,64.7487,1712166.0
2019-10-23 09:55:00,87.15,87.16,87.15,87.16,47936.0,64.7487,64.7562,64.7487,64.7562,47936.0
2019-10-23 10:00:00,87.16,87.17,87.15,87.16,171805.0,64.7562,64.7636,64.7487,64.7562,171805.0
2019-10-23 10:05:00,87.16,87.17,87.15,87.16,50810.0,64.7562,64.7636,64.7487,64.7562,50810.0
2019-10-23 10:10:00,87.16,87.16,87.15,87.15,61405.0,64.7562,64.7562,64.7487,64.7487,61405.0
2019-10-23 10:15:00,87.15,87.16,87.14,87.16,84633.0,64.7487,64.7562,64.7413,64.7562,84633.0
2019-10-23 10:20:00,87.15,87.16,87.15,87.15,24303.0,64.7487,64.7562,64.7487,64.7487,24303.0
2019-10-23 10:25:00,87.15,87.17,87.15,87.16,78021.0,64.7487,64.7636,64.7487,64.7562,78021.0
2019-10-23 10:30:00,87.16,87.17,87.14,87.15,126549.0,64.7562,64.7636,64.7413,64.7487,126549.0
2019-10-23 10:35:00,87.14,87.16,87.14,87.15,35941.0,64.7413,64.7562,64.7413,64.7487,35941.0
2019-10-23 10:40:00,87.15,87.16,87.14,87.16,35758.0,64.7487,64.7562,64.7413,64.7562,35758.0
2019-10-23 10:45:00,87.16,87.17,87.15,87.17,24141.0,64.7562,64.7636,64.7487,64.7636,24141.0
2019-10-23 10:50:00,87.17,87.18,87.16,87.17,327854.0,64.7636,64.771,64.7562,64.7636,327854.0
2019-10-23 10:55:00,87.17,87.19,87.17,87.18,52673.0,64.7636,64.7785,64.7636,64.771,52673.0
2019-10-23 11:00:00,87.18,87.19,87.18,87.19,16891.0,64.771,64.7785,64.771,64.7785,16891.0
2019-10-23 11:05:00,87.19,87.19,87.18,87.19,92279.0,64.7785,64.7785,64.771,64.7785,92279.0
2019-10-23 11:10:00,87.19,87.19,87.17,87.19,125917.0,64.7785,64.7785,64.7636,64.7785,125917.0
2019-10-23 11:15:00,87.19,87.2,87.18,87.19,477405.0,64.7785,64.7859,64.771,64.7785,477405.0
2019-10-23 11:20:00,87.19,87.19,87.16,87.17,68746.0,64.7785,64.7785,64.7562,64.7636,68746.0
2019-10-23 11:25:00,87.17,87.18,87.16,87.17,84077.0,64.7636,64.771,64.7562,64.7636,84077.0
2019-10-23 11:30:00,87.17,87.17,87.16,87.17,24198.0,64.7636,64.7636,64.7562,64.7636,24198.0
2019-10-23 11:35:00,87.17,87.17,87.15,87.16,40371.0,64.7636,64.7636,64.7487,64.7562,40371.0
2019-10-23 11:40:00,87.16,87.17,87.16,87.16,28285.0,64.7562,64.7636,64.7562,64.7562,28285.0
2019-10-23 11:45:00,87.17,87.18,87.17,87.17,14066.0,64.7636,64.771,64.7636,64.7636,14066.0
2019-10-23 11:50:00,87.17,87.18,87.16,87.17,23324.0,64.7636,64.771,64.7562,64.7636,23324.0
2019-10-23 11:55:00,87.17,87.18,87.16,87.16,19838.0,64.7636,64.771,64.7562,64.7562,19838.0
2019-10-23 12:00:00,87.17,87.17,87.16,87.16,7805.0,64.7636,64.7636,64.7562,64.7562,7805.0
2019-10-23 12:05:00,87.17,87.18,87.16,87.17,28602.0,64.7636,64.771,64.7562,64.7636,28602.0
2019-10-23 12:10:00,87.17,87.19,87.17,87.18,16851.0,64.7636,64.7785,64.7636,64.771,16851.0
2019-10-23 12:15:00,87.19,87.2,87.18,87.19,35498.0,64.7785,64.7859,64.771,64.7785,35498.0
2019-10-23 12:20:00,87.19,87.2,87.19,87.2,10697.0,64.7785,64.7859,64.7785,64.7859,10697.0
2019-10-23 12:25:00,87.19,87.2,87.18,87.19,38160.0,64.7785,64.7859,64.771,64.7785,38160.0
2019-10-23 12:30:00,87.19,87.2,87.17,87.19,173765.0,64.7785,64.7859,64.7636,64.7785,173765.0
2019-10-23 12:35:00,87.19,87.2,87.18,87.2,13647.0,64.7785,64.7859,64.771,64.7859,13647.0
2019-10-23 12:40:00,87.2,87.2,87.19,87.2,50927.0,64.7859,64.7859,64.7785,64.7859,50927.0
2019-10-23 12:45:00,87.2,87.2,87.19,87.2,5956.0,64.7859,64.7859,64.7785,64.7859,5956.0
2019-10-23 12:50:00,87.2,87.2,87.18,87.19,44090.0,64.7859,64.7859,64.771,64.7785,44090.0
2019-10-23 12:55:00,87.19,87.19,87.17,87.18,85756.0,64.7785,64.7785,64.7636,64.771,85756.0
2019-10-23 13:00:00,87.18,87.19,87.17,87.19,79852.0,64.771,64.7785,64.7636,64.7785,79852.0
2019-10-23 13:05:00,87.19,87.19,87.18,87.19,114845.0,64.7785,64.7785,64.771,64.7785,114845.0
2019-10-23 13:10:00,87.19,87.19,87.18,87.19,340356.0,64.7785,64.7785,64.771,64.7785,340356.0
2019-10-23 13:15:00,87.18,87.19,87.17,87.18,330540.0,64.771,64.7785,64.7636,64.771,330540.0
2019-10-23 13:20:00,87.19,87.19,87.18,87.18,168598.0,64.7785,64.7785,64.771,64.771,168598.0
2019-10-23 13:25:00,87.19,87.2,87.18,87.19,172236.0,64.7785,64.7859,64.771,64.7785,172236.0
2019-10-23 13:30:00,87.19,87.2,87.19,87.2,181615.0,64.7785,64.7859,64.7785,64.7859,181615.0
2019-10-23 13:35:00,87.2,87.2,87.19,87.2,13674.0,64.7859,64.7859,64.7785,64.7859,13674.0
2019-10-23 13:40:00,87.2,87.2,87.19,87.2,19745.0,64.7859,64.7859,64.7785,64.7859,19745.0
2019-10-23 13:45:00,87.2,87.2,87.19,87.2,20049.0,64.7859,64.7859,64.7785,64.7859,20049.0
2019-10-23 13:50:00,87.2,87.21,87.19,87.2,75068.0,64.7859,64.7933,64.7785,64.7859,75068.0
2019-10-23 13:55:00,87.2,87.21,87.19,87.2,50924.0,64.7859,64.7933,64.7785,64.7859,50924.0
2019-10-23 14:00:00,87.19,87.2,87.18,87.18,49732.0,64.7785,64.7859,64.771,64.771,49732.0
2019-10-23 14:05:00,87.18,87.19,87.18,87.18,59278.0,64.771,64.7785,64.771,64.771,59278.0
2019-10-23 14:10:00,87.19,87.19,87.18,87.19,350387.0,64.7785,64.7785,64.771,64.7785,350387.0
2019-10-23 14:15:00,87.18,87.19,87.17,87.17,144122.0,64.771,64.7785,64.7636,64.7636,144122.0
2019-10-23 14:20:00,87.17,87.18,87.17,87.18,132759.0,64.7636,64.771,64.7636,64.771,132759.0
2019-10-23 14:25:00,87.18,87.19,87.18,87.19,59507.0,64.771,64.7785,64.771,64.7785,59507.0
2019-10-23 14:30:00,87.19,87.19,87.18,87.19,71190.0,64.7785,64.7785,64.771,64.7785,71190.0
2019-10-23 14:35:00,87.18,87.19,87.17,87.17,176258.0,64.771,64.7785,64.7636,64.7636,176258.0
2019-10-23 14:40:00,87.17,87.19,87.17,87.18,41259.0,64.7636,64.7785,64.7636,64.771,41259.0
2019-10-23 14:45:00,87.19,87.19,87.18,87.19,113798.0,64.7785,64.7785,64.771,64.7785,113798.0
2019-10-23 14:50:00,87.18,87.19,87.18,87.19,20604.0,64.771,64.7785,64.771,64.7785,20604.0
2019-10-23 14:55:00,87.19,87.19,87.18,87.19,7698.0,64.7785,64.7785,64.771,64.7785,7698.0
2019-10-23 15:00:00,87.19,87.2,87.18,87.2,14494.0,64.7785,64.7859,64.771,64.7859,14494.0
2019-10-23 15:05:00,87.2,87.2,87.19,87.19,8809.0,64.7859,64.7859,64.7785,64.7785,8809.0
2019-10-23 15:10:00,87.2,87.21,87.19,87.2,242367.0,64.7859,64.7933,64.7785,64.7859,242367.0
2019-10-23 15:15:00,87.2,87.2,87.19,87.19,36546.0,64.7859,64.7859,64.7785,64.7785,36546.0
2019-10-23 15:20:00,87.2,87.2,87.19,87.2,45611.0,64.7859,64.7859,64.7785,64.7859,45611.0
2019-10-23 15:25:00,87.2,87.21,87.19,87.2,50027.0,64.7859,64.7933,64.7785,64.7859,50027.0
2019-10-23 15:30:00,87.21,87.22,87.2,87.22,73629.0,64.7933,64.8007,64.7859,64.8007,73629.0
2019-10-23 15:35:00,87.22,87.22,87.21,87.21,29467.0,64.8007,64.8007,64.7933,64.7933,29467.0
2019-10-23 15:40:00,87.21,87.22,87.21,87.22,45932.0,64.7933,64.8007,64.7933,64.8007,45932.0
2019-10-23 15:45:00,87.22,87.22,87.21,87.22,77460.0,64.8007,64.8007,64.7933,64.8007,77460.0
2019-10-23 15:50:00,87.22,87.22,87.21,87.22,79255.0,64.8007,64.8007,64.7933,64.8007,79255.0
2019-10-23 15:55:00,87.22,87.23,87.21,87.22,342782.0,64.8007,64.8082,64.7933,64.8007,342782.0
2019-10-24 09:30:00,87.26,87.3,87.26,87.29,92650.0,64.8305,64.8602,64.8305,64.8528,92650.0
2019-10-24 09:35:00,87.29,87.29,87.24,87.24,317570.0,64.8528,64.8528,64.8156,64.8156,317570.0
2019-10-24 09:40:00,87.24,87.25,87.23,87.23,70665.0,64.8156,64.823,64.8082,64.8082,70665.0
2019-10-24 09:45:00,87.23,87.24,87.21,87.22,116929.0,64.8082,64.8156,64.7933,64.8007,116929.0
2019-10-24 09:50:00,87.22,87.23,87.2,87.22,181717.0,64.8007,64.8082,64.7859,64.8007,181717.0
2019-10-24 09:55:00,87.22,87.22,87.17,87.2,293112.0,64.8007,64.8007,64.7636,64.7859,293112.0
2019-10-24 10:00:00,87.2,87.22,87.19,87.19,320434.0,64.7859,64.8007,64.7785,64.7785,320434.0
2019-10-24 10:05:00,87.2,87.22,87.19,87.21,203121.0,64.7859,64.8007,64.7785,64.7933,203121.0
2019-10-24 10:10:00,87.21,87.23,87.19,87.2,123120.0,64.7933,64.8082,64.7785,64.7859,123120.0
2019-10-24 10:15:00,87.2,87.21,87.19,87.2,30625.0,64.7859,64.7933,64.7785,64.7859,30625.0
2019-10-24 10:20:00,87.2,87.22,87.19,87.21,25853.0,64.7859,64.8007,64.7785,64.7933,25853.0
2019-10-24 10:25:00,87.21,87.22,87.2,87.22,16966.0,64.7933,64.8007,64.7859,64.8007,16966.0
2019-10-24 10:30:00,87.21,87.22,87.19,87.21,229867.0,64.7933,64.8007,64.7785,64.7933,229867.0
2019-10-24 10:35:00,87.21,87.25,87.21,87.24,276870.0,64.7933,64.823,64.7933,64.8156,276870.0
2019-10-24 10:40:00,87.25,87.26,87.24,87.25,203662.0,64.823,64.8305,64.8156,64.823,203662.0
2019-10-24 10:45:00,87.26,87.26,87.25,87.26,12443.0,64.8305,64.8305,64.823,64.8305,12443.0
2019-10-24 10:50:00,87.26,87.26,87.24,87.26,82503.0,64.8305,64.8305,64.8156,64.8305,82503.0
2019-10-24 10:55:00,87.26,87.26,87.24,87.25,154681.0,64.8305,64.8305,64.8156,64.823,154681.0
2019-10-24 11:00:00,87.26,87.27,87.25,87.27,138304.0,64.8305,64.8379,64.823,64.8379,138304.0
2019-10-24 11:05:00,87.27,87.27,87.25,87.25,66062.0,64.8379,64.8379,64.823,64.823,66062.0
2019-10-24 11:10:00,87.26,87.27,87.24,87.25,151528.0,64.8305,64.8379,64.8156,64.823,151528.0
2019-10-24 11:15:00,87.24,87.25,87.24,87.25,6616.0,64.8156,64.823,64.8156,64.823,6616.0
2019-10-24 11:20:00,87.25,87.25,87.23,87.24,157854.0,64.823,64.823,64.8082,64.8156,157854.0
2019-10-24 11:25:00,87.24,87.27,87.23,87.26,190117.0,64.8156,64.8379,64.8082,64.8305,190117.0
2019-10-24 11:30:00,87.27,87.27,87.26,87.26,1037573.0,64.8379,64.8379,64.8305,64.8305,1037573.0
2019-10-24 11:35:00,87.27,87.27,87.24,87.25,540833.0,64.8379,64.8379,64.8156,64.823,540833.0
2019-10-24 11:40:00,87.25,87.26,87.24,87.26,16075.0,64.823,64.8305,64.8156,64.8305,16075.0
2019-10-24 11:45:00,87.25,87.26,87.24,87.25,485544.0,64.823,64.8305,64.8156,64.823,485544.0
2019-10-24 11:50:00,87.25,87.25,87.23,87.25,138057.0,64.823,64.823,64.8082,64.823,138057.0
2019-10-24 11:55:00,87.25,87.26,87.24,87.26,1234582.0,64.823,64.8305,64.8156,64.8305,1234582.0
2019-10-24 12:00:00,87.26,87.26,87.24,87.25,65546.0,64.8305,64.8305,64.8156,64.823,65546.0
2019-10-24 12:05:00,87.25,87.25,87.22,87.23,26120.0,64.823,64.823,64.8007,64.8082,26120.0
2019-10-24 12:10:00,87.23,87.24,87.22,87.23,134256.0,64.8082,64.8156,64.8007,64.8082,134256.0
2019-10-24 12:15:00,87.22,87.22,87.19,87.2,253189.0,64.8007,64.8007,64.7785,64.7859,253189.0
2019-10-24 12:20:00,87.2,87.22,87.2,87.21,23326.0,64.7859,64.8007,64.7859,64.7933,23326.0
2019-10-24 12:25:00,87.22,87.24,87.21,87.23,67718.0,64.8007,64.8156,64.7933,64.8082,67718.0
2019-10-24 12:30:00,87.23,87.24,87.22,87.23,161689.0,64.8082,64.8156,64.8007,64.8082,161689.0
2019-10-24 12:35:00,87.23,87.24,87.22,87.24,213723.0,64.8082,64.8156,64.8007,64.8156,213723.0
2019-10-24 12:40:00,87.24,87.25,87.23,87.24,114794.0,64.8156,64.823,64.8082,64.8156,114794.0
2019-10-24 12:45:00,87.24,87.25,87.23,87.25,112590.0,64.8156,64.823,64.8082,64.823,112590.0
2019-10-24 12:50:00,87.25,87.25,87.23,87.25,290109.0,64.823,64.823,64.8082,64.823,290109.0
2019-10-24 12:55:00,87.25,87.25,87.23,87.23,79599.0,64.823,64.823,64.8082,64.8082,79599.0
2019-10-24 13:00:00,87.23,87.24,87.23,87.23,19919.0,64.8082,64.8156,64.8082,64.8082,19919.0
2019-10-24 13:05:00,87.24,87.24,87.23,87.23,45579.0,64.8156,64.8156,64.8082,64.8082,45579.0
2019-10-24 13:10:00,87.23,87.25,87.23,87.24,104302.0,64.8082,64.823,64.8082,64.8156,104302.0
2019-10-24 13:15:00,87.24,87.25,87.23,87.23,37354.0,64.8156,64.823,64.8082,64.8082,37354.0
2019-10-24 13:20:00,87.23,87.24,87.23,87.23,14814.0,64.8082,64.8156,64.8082,64.8082,14814.0
2019-10-24 13:25:00,87.23,87.24,87.23,87.23,24274.0,64.8082,64.8156,64.8082,64.8082,24274.0
2019-10-24 13:30:00,87.23,87.24,87.22,87.23,89324.0,64.8082,64.8156,64.8007,64.8082,89324.0
2019-10-24 13:35:00,87.23,87.23,87.22,87.23,33049.0,64.8082,64.8082,64.8007,64.8082,33049.0
2019-10-24 13:40:00,87.23,87.24,87.22,87.23,589819.0,64.8082,64.8156,64.8007,64.8082,589819.0
2019-10-24 13:45:00,87.23,87.24,87.22,87.23,176055.0,64.8082,64.8156,64.8007,64.8082,176055.0
2019-10-24 13:50:00,87.23,87.24,87.22,87.22,412423.0,64.8082,64.8156,64.8007,64.8007,412423.0
2019-10-24 13:55:00,87.23,87.23,87.21,87.22,400673.0,64.8082,64.8082,64.7933,64.8007,400673.0
2019-10-24 14:00:00,87.22,87.23,87.22,87.22,75235.0,64.8007,64.8082,64.8007,64.8007,75235.0
2019-10-24 14:05:00,87.23,87.23,87.22,87.23,7895.0,64.8082,64.8082,64.8007,64.8082,7895.0
2019-10-24 14:10:00,87.22,87.23,87.22,87.23,25742.0,64.8007,64.8082,64.8007,64.8082,25742.0
2019-10-24 14:15:00,87.23,87.23,87.22,87.23,24412.0,64.8082,64.8082,64.8007,64.8082,24412.0
2019-10-24 14:20:00,87.23,87.24,87.22,87.23,40151.0,64.8082,64.8156,64.8007,64.8082,40151.0
2019-10-24 14:25:00,87.23,87.24,87.22,87.24,79319.0,64.8082,64.8156,64.8007,64.8156,79319.0
2019-10-24 14:30:00,87.23,87.25,87.23,87.25,254773.0,64.8082,64.823,64.8082,64.823,254773.0
2019-10-24 14:35:00,87.25,87.26,87.24,87.26,411262.0,64.823,64.8305,64.8156,64.8305,411262.0
2019-10-24 14:40:00,87.26,87.27,87.25,87.27,92658.0,64.8305,64.8379,64.823,64.8379,92658.0
2019-10-24 14:45:00,87.27,87.27,87.26,87.27,63995.0,64.8379,64.8379,64.8305,64.8379,63995.0
2019-10-24 14:50:00,87.27,87.27,87.26,87.27,41250.0,64.8379,64.8379,64.8305,64.8379,41250.0
2019-10-24 14:55:00,87.27,87.28,87.27,87.28,716450.0,64.8379,64.8453,64.8379,64.8453,716450.0
2019-10-24 15:00:00,87.28,87.28,87.27,87.28,32756.0,64.8453,64.8453,64.8379,64.8453,32756.0
2019-10-24 15:05:00,87.28,87.29,87.27,87.29,168679.0,64.8453,64.8528,64.8379,64.8528,168679.0
2019-10-24 15:10:00,87.29,87.29,87.28,87.29,20482.0,64.8528,64.8528,64.8453,64.8528,20482.0
2019-10-24 15:15:00,87.29,87.29,87.28,87.29,62381.0,64.8528,64.8528,64.8453,64.8528,62381.0
2019-10-24 15:20:00,87.29,87.29,87.28,87.29,76858.0,64.8528,64.8528,64.8453,64.8528,76858.0
2019-10-24 15:25:00,87.29,87.29,87.28,87.29,66967.0,64.8528,64.8528,64.8453,64.8528,66967.0
2019-10-24 15:30:00,87.29,87.29,87.28,87.29,53321.0,64.8528,64.8528,64.8453,64.8528,53321.0
2019-10-24 15:35:00,87.29,87.29,87.28,87.29,62207.0,64.8528,64.8528,64.8453,64.8528,62207.0
2019-10-24 15:40:00,87.29,87.29,87.28,87.29,90003.0,64.8528,64.8528,64.8453,64.8528,90003.0
2019-10-24 15:45:00,87.29,87.3,87.28,87.3,101232.0,64.8528,64.8602,64.8453,64.8602,101232.0
2019-10-24 15:50:00,87.3,87.31,87.29,87.3,135789.0,64.8602,64.8676,64.8528,64.8602,135789.0
2019-10-24 15:55:00,87.31,87.32,87.3,87.31,528194.0,64.8676,64.875,64.8602,64.8676,528194.0
2019-10-25 09:30:00,87.3,87.34,87.3,87.32,102606.0,64.8602,64.8899,64.8602,64.875,102606.0
2019-10-25 09:35:00,87.32,87.34,87.32,87.34,146503.0,64.875,64.8899,64.875,64.8899,146503.0
2019-10-25 09:40:00,87.34,87.34,87.33,87.34,32653.0,64.8899,64.8899,64.8825,64.8899,32653.0
2019-10-25 09:45:00,87.34,87.34,87.33,87.34,27578.0,64.8899,64.8899,64.8825,64.8899,27578.0
2019-10-25 09:50:00,87.34,87.35,87.33,87.34,205670.0,64.8899,64.8973,64.8825,64.8899,205670.0
2019-10-25 09:55:00,87.34,87.35,87.34,87.35,13736.0,64.8899,64.8973,64.8899,64.8973,13736.0
2019-10-25 10:00:00,87.34,87.35,87.34,87.34,129293.0,64.8899,64.8973,64.8899,64.8899,129293.0
2019-10-25 10:05:00,87.34,87.35,87.34,87.35,64067.0,64.8899,64.8973,64.8899,64.8973,64067.0
2019-10-25 10:10:00,87.35,87.36,87.34,87.36,112459.0,64.8973,64.9048,64.8899,64.9048,112459.0
2019-10-25 10:15:00,87.36,87.36,87.35,87.36,37351.0,64.9048,64.9048,64.8973,64.9048,37351.0
2019-10-25 10:20:00,87.36,87.37,87.35,87.37,87520.0,64.9048,64.9122,64.8973,64.9122,87520.0
2019-10-25 10:25:00,87.37,87.37,87.36,87.37,321542.0,64.9122,64.9122,64.9048,64.9122,321542.0
2019-10-25 10:30:00,87.37,87.38,87.36,87.38,180112.0,64.9122,64.9196,64.9048,64.9196,180112.0
2019-10-25 10:35:00,87.38,87.38,87.37,87.38,17532.0,64.9196,64.9196,64.9122,64.9196,17532.0
2019-10-25 10:40:00,87.38,87.38,87.37,87.38,24536.0,64.9196,64.9196,64.9122,64.9196,24536.0
2019-10-25 10:45:00,87.38,87.4,87.37,87.4,246798.0,64.9196,64.9345,64.9122,64.9345,246798.0
2019-10-25 10:50:00,87.4,87.4,87.39,87.4,160228.0,64.9345,64.9345,64.927,64.9345,160228.0
2019-10-25 10:55:00,87.4,87.4,87.39,87.4,22602.0,64.9345,64.9345,64.927,64.9345,22602.0
2019-10-25 11:00:00,87.4,87.4,87.39,87.39,24110.0,64.9345,64.9345,64.927,64.927,24110.0
2019-10-25 11:05:00,87.4,87.41,87.39,87.41,234637.0,64.9345,64.9419,64.927,64.9419,234637.0
2019-10-25 11:10:00,87.41,87.41,87.4,87.41,128993.0,64.9419,64.9419,64.9345,64.9419,128993.0
2019-10-25 11:15:00,87.41,87.41,87.4,87.41,257616.0,64.9419,64.9419,64.9345,64.9419,257616.0
2019-10-25 11:20:00,87.41,87.41,87.39,87.41,263954.0,64.9419,64.9419,64.927,64.9419,263954.0
2019-10-25 11:25:00,87.41,87.41,87.4,87.4,118799.0,64.9419,64.9419,64.9345,64.9345,118799.0
2019-10-25 11:30:00,87.4,87.41,87.39,87.4,54298.0,64.9345,64.9419,64.927,64.9345,54298.0
2019-10-25 11:35:00,87.4,87.4,87.39,87.4,448848.0,64.9345,64.9345,64.927,64.9345,448848.0
2019-10-25 11:40:00,87.4,87.4,87.39,87.4,78429.0,64.9345,64.9345,64.927,64.9345,78429.0
2019-10-25 11:45:00,87.4,87.41,87.38,87.38,208667.0,64.9345,64.9419,64.9196,64.9196,208667.0
2019-10-25 11:50:00,87.39,87.4,87.37,87.38,357050.0,64.927,64.9345,64.9122,64.9196,357050.0
2019-10-25 11:55:00,87.38,87.39,87.37,87.37,40257.0,64.9196,64.927,64.9122,64.9122,40257.0
2019-10-25 12:00:00,87.38,87.38,87.36,87.37,243523.0,64.9196,64.9196,64.9048,64.9122,243523.0
2019-10-25 12:05:00,87.37,87.37,87.35,87.36,74206.0,64.9122,64.9122,64.8973,64.9048,74206.0
2019-10-25 12:10:00,87.36,87.37,87.36,87.37,47757.0,64.9048,64.9122,64.9048,64.9122,47757.0
2019-10-25 12:15:00,87.37,87.38,87.36,87.37,613771.0,64.9122,64.9196,64.9048,64.9122,613771.0
2019-10-25 12:20:00,87.36,87.39,87.36,87.38,588797.0,64.9048,64.927,64.9048,64.9196,588797.0
2019-10-25 12:25:00,87.38,87.39,87.37,87.39,47610.0,64.9196,64.927,64.9122,64.927,47610.0
2019-10-25 12:30:00,87.39,87.39,87.38,87.39,77750.0,64.927,64.927,64.9196,64.927,77750.0
2019-10-25 12:35:00,87.39,87.39,87.38,87.39,8625.0,64.927,64.927,64.9196,64.927,8625.0
2019-10-25 12:40:00,87.38,87.39,87.37,87.39,151503.0,64.9196,64.927,64.9122,64.927,151503.0
2019-10-25 12:45:00,87.39,87.39,87.38,87.39,70022.0,64.927,64.927,64.9196,64.927,70022.0
2019-10-25 12:50:00,87.39,87.4,87.38,87.4,634087.0,64.927,64.9345,64.9196,64.9345,634087.0
2019-10-25 12:55:00,87.4,87.4,87.38,87.39,215754.0,64.9345,64.9345,64.9196,64.927,215754.0
2019-10-25 13:00:00,87.39,87.4,87.38,87.39,375949.0,64.927,64.9345,64.9196,64.927,375949.0
2019-10-25 13:05:00,87.39,87.39,87.38,87.39,23845.0,64.927,64.927,64.9196,64.927,23845.0
2019-10-25 13:10:00,87.39,87.39,87.38,87.39,28932.0,64.927,64.927,64.9196,64.927,28932.0
2019-10-25 13:15:00,87.39,87.4,87.38,87.39,47384.0,64.927,64.9345,64.9196,64.927,47384.0
2019-10-25 13:20:00,87.4,87.4,87.39,87.4,8460.0,64.9345,64.9345,64.927,64.9345,8460.0
2019-10-25 13:25:00,87.4,87.4,87.39,87.4,7975.0,64.9345,64.9345,64.927,64.9345,7975.0
2019-10-25 13:30:00,87.4,87.4,87.39,87.4,17944.0,64.9345,64.9345,64.927,64.9345,17944.0
2019-10-25 13:35:00,87.4,87.4,87.39,87.4,21277.0,64.9345,64.9345,64.927,64.9345,21277.0
2019-10-25 13:40:00,87.4,87.4,87.39,87.39,8411.0,64.9345,64.9345,64.927,64.927,8411.0
2019-10-25 13:45:00,87.39,87.4,87.39,87.4,123606.0,64.927,64.9345,64.927,64.9345,123606.0
2019-10-25 13:50:00,87.4,87.4,87.38,87.39,71956.0,64.9345,64.9345,64.9196,64.927,71956.0
2019-10-25 13:55:00,87.39,87.39,87.38,87.39,13252.0,64.927,64.927,64.9196,64.927,13252.0
2019-10-25 14:00:00,87.39,87.39,87.37,87.38,51488.0,64.927,64.927,64.9122,64.9196,51488.0
2019-10-25 14:05:00,87.38,87.38,87.37,87.38,81404.0,64.9196,64.9196,64.9122,64.9196,81404.0
2019-10-25 14:10:00,87.38,87.38,87.37,87.38,31634.0,64.9196,64.9196,64.9122,64.9196,31634.0
2019-10-25 14:15:00,87.38,87.39,87.37,87.39,46464.0,64.9196,64.927,64.9122,64.927,46464.0
2019-10-25 14:20:00,87.39,87.39,87.38,87.39,16990.0,64.927,64.927,64.9196,64.927,16990.0
2019-10-25 14:25:00,87.39,87.39,87.37,87.39,81179.0,64.927,64.927,64.9122,64.927,81179.0
2019-10-25 14:30:00,87.39,87.39,87.37,87.37,49275.0,64.927,64.927,64.9122,64.9122,49275.0
2019-10-25 14:35:00,87.38,87.38,87.37,87.38,14423.0,64.9196,64.9196,64.9122,64.9196,14423.0
2019-10-25 14:40:00,87.38,87.39,87.37,87.39,85756.0,64.9196,64.927,64.9122,64.927,85756.0
2019-10-25 14:45:00,87.39,87.4,87.38,87.4,161210.0,64.927,64.9345,64.9196,64.9345,161210.0
2019-10-25 14:50:00,87.4,87.4,87.39,87.4,114432.0,64.9345,64.9345,64.927,64.9345,114432.0
2019-10-25 14:55:00,87.4,87.42,87.39,87.41,130119.0,64.9345,64.9493,64.927,64.9419,130119.0
2019-10-25 15:00:00,87.42,87.42,87.41,87.42,73755.0,64.9493,64.9493,64.9419,64.9493,73755.0
2019-10-25 15:05:00,87.42,87.42,87.4,87.41,91031.0,64.9493,64.9493,64.9345,64.9419,91031.0
2019-10-25 15:10:00,87.41,87.42,87.4,87.41,123639.0,64.9419,64.9493,64.9345,64.9419,123639.0
2019-10-25 15:15:00,87.41,87.41,87.4,87.41,19158.0,64.9419,64.9419,64.9345,64.9419,19158.0
2019-10-25 15:20:00,87.41,87.41,87.4,87.41,67028.0,64.9419,64.9419,64.9345,64.9419,67028.0
2019-10-25 15:25:00,87.41,87.41,87.4,87.41,33173.0,64.9419,64.9419,64.9345,64.9419,33173.0
2019-10-25 15:30:00,87.41,87.41,87.4,87.41,64242.0,64.9419,64.9419,64.9345,64.9419,64242.0
2019-10-25 15:35:00,87.41,87.41,87.4,87.4,58261.0,64.9419,64.9419,64.9345,64.9345,58261.0
2019-10-25 15:40:00,87.41,87.42,87.4,87.41,519348.0,64.9419,64.9493,64.9345,64.9419,519348.0
2019-10-25 15:45:00,87.41,87.42,87.39,87.4,140219.0,64.9419,64.9493,64.927,64.9345,140219.0
2019-10-25 15:50:00,87.4,87.4,87.37,87.37,244752.0,64.9345,64.9345,64.9122,64.9122,244752.0
2019-10-25 15:55:00,87.37,87.41,87.37,87.38,723721.0,64.9122,64.9419,64.9122,64.9196,723721.0
2019-10-28 09:30:00,87.4,87.41,87.38,87.41,395850.0,64.9345,64.9419,64.9196,64.9419,395850.0
2019-10-28 09:35:00,87.41,87.43,87.4,87.41,112909.0,64.9419,64.9568,64.9345,64.9419,112909.0
2019-10-28 09:40:00,87.41,87.43,87.4,87.41,125596.0,64.9419,64.9568,64.9345,64.9419,125596.0
2019-10-28 09:45:00,87.41,87.42,87.4,87.42,109357.0,64.9419,64.9493,64.9345,64.9493,109357.0
2019-10-28 09:50:00,87.42,87.42,87.4,87.41,89245.0,64.9493,64.9493,64.9345,64.9419,89245.0
2019-10-28 09:55:00,87.41,87.42,87.4,87.41,50364.0,64.9419,64.9493,64.9345,64.9419,50364.0
2019-10-28 10:00:00,87.41,87.42,87.41,87.42,26747.0,64.9419,64.9493,64.9419,64.9493,26747.0
2019-10-28 10:05:00,87.42,87.42,87.41,87.42,21171.0,64.9493,64.9493,64.9419,64.9493,21171.0
2019-10-28 10:10:00,87.42,87.42,87.41,87.42,38341.0,64.9493,64.9493,64.9419,64.9493,38341.0
2019-10-28 10:15:00,87.42,87.42,87.41,87.42,19759.0,64.9493,64.9493,64.9419,64.9493,19759.0
2019-10-28 10:20:00,87.41,87.43,87.41,87.42,172025.0,64.9419,64.9568,64.9419,64.9493,172025.0
2019-10-28 10:25:00,87.42,87.43,87.42,87.43,26462.0,64.9493,64.9568,64.9493,64.9568,26462.0
2019-10-28 10:30:00,87.43,87.44,87.42,87.44,119882.0,64.9568,64.9642,64.9493,64.9642,119882.0
2019-10-28 10:35:00,87.44,87.44,87.43,87.43,46095.0,64.9642,64.9642,64.9568,64.9568,46095.0
2019-10-28 10:40:00,87.43,87.44,87.42,87.42,77015.0,64.9568,64.9642,64.9493,64.9493,77015.0
2019-10-28 10:45:00,87.42,87.43,87.42,87.43,186699.0,64.9493,64.9568,64.9493,64.9568,186699.0
2019-10-28 10:50:00,87.42,87.43,87.42,87.42,55735.0,64.9493,64.9568,64.9493,64.9493,55735.0
2019-10-28 10:55:00,87.42,87.43,87.42,87.42,28022.0,64.9493,64.9568,64.9493,64.9493,28022.0
2019-10-28 11:00:00,87.43,87.43,87.42,87.42,103182.0,64.9568,64.9568,64.9493,64.9493,103182.0
2019-10-28 11:05:00,87.42,87.43,87.41,87.42,190541.0,64.9493,64.9568,64.9419,64.9493,190541.0
2019-10-28 11:10:00,87.42,87.42,87.41,87.42,21231.0,64.9493,64.9493,64.9419,64.9493,21231.0
2019-10-28 11:15:00,87.42,87.42,87.41,87.42,206402.0,64.9493,64.9493,64.9419,64.9493,206402.0
2019-10-28 11:20:00,87.42,87.42,87.4,87.41,58061.0,64.9493,64.9493,64.9345,64.9419,58061.0
2019-10-28 11:25:00,87.41,87.41,87.4,87.41,22479.0,64.9419,64.9419,64.9345,64.9419,22479.0
2019-10-28 11:30:00,87.41,87.41,87.4,87.41,40636.0,64.9419,64.9419,64.9345,64.9419,40636.0
2019-10-28 11:35:00,87.41,87.41,87.4,87.41,18043.0,64.9419,64.9419,64.9345,64.9419,18043.0
2019-10-28 11:40:00,87.41,87.42,87.4,87.42,182418.0,64.9419,64.9493,64.9345,64.9493,182418.0
2019-10-28 11:45:00,87.42,87.42,87.41,87.42,36851.0,64.9493,64.9493,64.9419,64.9493,36851.0
2019-10-28 11:50:00,87.42,87.42,87.4,87.41,184088.0,64.9493,64.9493,64.9345,64.9419,184088.0
2019-10-28 11:55:00,87.41,87.42,87.4,87.41,223777.0,64.9419,64.9493,64.9345,64.9419,223777.0
2019-10-28 12:00:00,87.41,87.41,87.4,87.41,17537.0,64.9419,64.9419,64.9345,64.9419,17537.0
2019-10-28 12:05:00,87.41,87.41,87.4,87.41,15241.0,64.9419,64.9419,64.9345,64.9419,15241.0
2019-10-28 12:10:00,87.41,87.41,87.4,87.41,16523.0,64.9419,64.9419,64.9345,64.9419,16523.0
2019-10-28 12:15:00,87.41,87.41,87.4,87.41,26846.0,64.9419,64.9419,64.9345,64.9419,26846.0
2019-10-28 12:20:00,87.41,87.42,87.4,87.41,175769.0,64.9419,64.9493,64.9345,64.9419,175769.0
2019-10-28 12:25:00,87.41,87.41,87.4,87.41,18664.0,64.9419,64.9419,64.9345,64.9419,18664.0
2019-10-28 12:30:00,87.41,87.41,87.38,87.39,415960.0,64.9419,64.9419,64.9196,64.927,415960.0
2019-10-28 12:35:00,87.39,87.39,87.38,87.39,136073.0,64.927,64.927,64.9196,64.927,136073.0
2019-10-28 12:40:00,87.38,87.39,87.38,87.39,54550.0,64.9196,64.927,64.9196,64.927,54550.0
2019-10-28 12:45:00,87.39,87.4,87.38,87.4,906984.0,64.927,64.9345,64.9196,64.9345,906984.0
2019-10-28 12:50:00,87.39,87.4,87.38,87.38,213486.0,64.927,64.9345,64.9196,64.9196,213486.0
2019-10-28 12:55:00,87.38,87.39,87.38,87.38,5331.0,64.9196,64.927,64.9196,64.9196,5331.0
2019-10-28 13:00:00,87.39,87.39,87.38,87.39,155989.0,64.927,64.927,64.9196,64.927,155989.0
2019-10-28 13:05:00,87.39,87.39,87.38,87.38,239697.0,64.927,64.927,64.9196,64.9196,239697.0
2019-10-28 13:10:00,87.39,87.39,87.38,87.39,13477.0,64.927,64.927,64.9196,64.927,13477.0
2019-10-28 13:15:00,87.39,87.39,87.38,87.39,16782.0,64.927,64.927,64.9196,64.927,16782.0
2019-10-28 13:20:00,87.38,87.39,87.38,87.38,420855.0,64.9196,64.927,64.9196,64.9196,420855.0
2019-10-28 13:25:00,87.39,87.4,87.38,87.4,206350.0,64.927,64.9345,64.9196,64.9345,206350.0
2019-10-28 13:30:00,87.4,87.4,87.39,87.39,46296.0,64.9345,64.9345,64.927,64.927,46296.0
2019-10-28 13:35:00,87.4,87.4,87.38,87.4,104104.0,64.9345,64.9345,64.9196,64.9345,104104.0
2019-10-28 13:40:00,87.4,87.4,87.39,87.4,26501.0,64.9345,64.9345,64.927,64.9345,26501.0
2019-10-28 13:45:00,87.4,87.4,87.39,87.4,63975.0,64.9345,64.9345,64.927,64.9345,63975.0
2019-10-28 13:50:00,87.4,87.4,87.39,87.4,8816.0,64.9345,64.9345,64.927,64.9345,8816.0
2019-10-28 13:55:00,87.4,87.41,87.39,87.41,757043.0,64.9345,64.9419,64.927,64.9419,757043.0
2019-10-28 14:00:00,87.41,87.41,87.4,87.41,65048.0,64.9419,64.9419,64.9345,64.9419,65048.0
2019-10-28 14:05:00,87.4,87.41,87.4,87.41,12409.0,64.9345,64.9419,64.9345,64.9419,12409.0
2019-10-28 14:10:00,87.41,87.41,87.4,87.4,15988.0,64.9419,64.9419,64.9345,64.9345,15988.0
2019-10-28 14:15:00,87.41,87.41,87.4,87.41,14196.0,64.9419,64.9419,64.9345,64.9419,14196.0
2019-10-28 14:20:00,87.41,87.41,87.4,87.41,7700.0,64.9419,64.9419,64.9345,64.9419,7700.0
2019-10-28 14:25:00,87.41,87.41,87.4,87.41,22490.0,64.9419,64.9419,64.9345,64.9419,22490.0
2019-10-28 14:30:00,87.41,87.41,87.4,87.4,17761.0,64.9419,64.9419,64.9345,64.9345,17761.0
2019-10-28 14:35:00,87.41,87.42,87.4,87.42,169715.0,64.9419,64.9493,64.9345,64.9493,169715.0
2019-10-28 14:40:00,87.42,87.42,87.41,87.42,40319.0,64.9493,64.9493,64.9419,64.9493,40319.0
2019-10-28 14:45:00,87.42,87.42,87.41,87.42,60700.0,64.9493,64.9493,64.9419,64.9493,60700.0
2019-10-28 14:50:00,87.42,87.42,87.41,87.42,52340.0,64.9493,64.9493,64.9419,64.9493,52340.0
2019-10-28 14:55:00,87.42,87.42,87.41,87.41,42706.0,64.9493,64.9493,64.9419,64.9419,42706.0
2019-10-28 15:00:00,87.41,87.42,87.4,87.41,64341.0,64.9419,64.9493,64.9345,64.9419,64341.0
2019-10-28 15:05:00,87.41,87.41,87.4,87.41,14641.0,64.9419,64.9419,64.9345,64.9419,14641.0
2019-10-28 15:10:00,87.41,87.42,87.4,87.41,83837.0,64.9419,64.9493,64.9345,64.9419,83837.0
2019-10-28 15:15:00,87.41,87.41,87.4,87.41,17523.0,64.9419,64.9419,64.9345,64.9419,17523.0
2019-10-28 15:20:00,87.41,87.41,87.4,87.41,20838.0,64.9419,64.9419,64.9345,64.9419,20838.0
2019-10-28 15:25:00,87.41,87.41,87.4,87.4,22557.0,64.9419,64.9419,64.9345,64.9345,22557.0
2019-10-28 15:30:00,87.41,87.42,87.4,87.42,55338.0,64.9419,64.9493,64.9345,64.9493,55338.0
2019-10-28 15:35:00,87.42,87.42,87.41,87.41,65892.0,64.9493,64.9493,64.9419,64.9419,65892.0
2019-10-28 15:40:00,87.42,87.42,87.41,87.41,59468.0,64.9493,64.9493,64.9419,64.9419,59468.0
2019-10-28 15:45:00,87.41,87.42,87.38,87.39,499457.0,64.9419,64.9493,64.9196,64.927,499457.0
2019-10-28 15:50:00,87.39,87.4,87.38,87.39,100196.0,64.927,64.9345,64.9196,64.927,100196.0
2019-10-28 15:55:00,87.39,87.4,87.38,87.39,450518.0,64.927,64.9345,64.9196,64.927,450518.0
2019-10-29 09:30:00,87.37,87.38,87.33,87.36,94977.0,64.9122,64.9196,64.8825,64.9048,94977.0
2019-10-29 09:35:00,87.36,87.36,87.35,87.36,14797.0,64.9048,64.9048,64.8973,64.9048,14797.0
2019-10-29 09:40:00,87.36,87.37,87.34,87.37,143059.0,64.9048,64.9122,64.8899,64.9122,143059.0
2019-10-29 09:45:00,87.37,87.37,87.36,87.37,15875.0,64.9122,64.9122,64.9048,64.9122,15875.0
2019-10-29 09:50:00,87.36,87.38,87.36,87.37,180686.0,64.9048,64.9196,64.9048,64.9122,180686.0
2019-10-29 09:55:00,87.38,87.38,87.36,87.37,60395.0,64.9196,64.9196,64.9048,64.9122,60395.0
2019-10-29 10:00:00,87.37,87.38,87.36,87.36,23908.0,64.9122,64.9196,64.9048,64.9048,23908.0
2019-10-29 10:05:00,87.36,87.37,87.35,87.37,134800.0,64.9048,64.9122,64.8973,64.9122,134800.0
2019-10-29 10:10:00,87.37,87.37,87.36,87.37,99924.0,64.9122,64.9122,64.9048,64.9122,99924.0
2019-10-29 10:15:00,87.37,87.37,87.36,87.37,17550.0,64.9122,64.9122,64.9048,64.9122,17550.0
2019-10-29 10:20:00,87.37,87.37,87.36,87.37,31271.0,64.9122,64.9122,64.9048,64.9122,31271.0
2019-10-29 10:25:00,87.37,87.37,87.36,87.37,10659.0,64.9122,64.9122,64.9048,64.9122,10659.0
2019-10-29 10:30:00,87.37,87.37,87.36,87.37,43625.0,64.9122,64.9122,64.9048,64.9122,43625.0
2019-10-29 10:35:00,87.37,87.38,87.36,87.38,52375.0,64.9122,64.9196,64.9048,64.9196,52375.0
2019-10-29 10:40:00,87.38,87.38,87.37,87.38,34106.0,64.9196,64.9196,64.9122,64.9196,34106.0
2019-10-29 10:45:00,87.38,87.4,87.37,87.4,322128.0,64.9196,64.9345,64.9122,64.9345,322128.0
2019-10-29 10:50:00,87.4,87.4,87.38,87.39,75435.0,64.9345,64.9345,64.9196,64.927,75435.0
2019-10-29 10:55:00,87.39,87.39,87.38,87.39,16783.0,64.927,64.927,64.9196,64.927,16783.0
2019-10-29 11:00:00,87.39,87.39,87.38,87.39,5964.0,64.927,64.927,64.9196,64.927,5964.0
2019-10-29 11:05:00,87.39,87.39,87.38,87.39,5817.0,64.927,64.927,64.9196,64.927,5817.0
2019-10-29 11:10:00,87.39,87.39,87.37,87.38,70060.0,64.927,64.927,64.9122,64.9196,70060.0
2019-10-29 11:15:00,87.37,87.38,87.37,87.38,66125.0,64.9122,64.9196,64.9122,64.9196,66125.0
2019-10-29 11:20:00,87.37,87.38,87.36,87.36,159409.0,64.9122,64.9196,64.9048,64.9048,159409.0
2019-10-29 11:25:00,87.36,87.38,87.36,87.38,117446.0,64.9048,64.9196,64.9048,64.9196,117446.0
2019-10-29 11:30:00,87.38,87.38,87.37,87.38,12624.0,64.9196,64.9196,64.9122,64.9196,12624.0
2019-10-29 11:35:00,87.38,87.38,87.36,87.38,475061.0,64.9196,64.9196,64.9048,64.9196,475061.0
2019-10-29 11:40:00,87.38,87.38,87.37,87.37,47263.0,64.9196,64.9196,64.9122,64.9122,47263.0
2019-10-29 11:45:00,87.38,87.38,87.37,87.38,7764.0,64.9196,64.9196,64.9122,64.9196,7764.0
2019-10-29 11:50:00,87.38,87.38,87.37,87.38,9778.0,64.9196,64.9196,64.9122,64.9196,9778.0
2019-10-29 11:55:00,87.38,87.38,87.34,87.35,104772.0,64.9196,64.9196,64.8899,64.8973,104772.0
2019-10-29 12:00:00,87.35,87.37,87.34,87.36,107865.0,64.8973,64.9122,64.8899,64.9048,107865.0
2019-10-29 12:05:00,87.35,87.37,87.35,87.37,41305.0,64.8973,64.9122,64.8973,64.9122,41305.0
2019-10-29 12:10:00,87.37,87.39,87.36,87.38,244495.0,64.9122,64.927,64.9048,64.9196,244495.0
2019-10-29 12:15:00,87.39,87.39,87.38,87.38,24708.0,64.927,64.927,64.9196,64.9196,24708.0
2019-10-29 12:20:00,87.38,87.39,87.38,87.39,35975.0,64.9196,64.927,64.9196,64.927,35975.0
2019-10-29 12:25:00,87.39,87.39,87.38,87.39,47872.0,64.927,64.927,64.9196,64.927,47872.0
2019-10-29 12:30:00,87.39,87.39,87.38,87.38,37802.0,64.927,64.927,64.9196,64.9196,37802.0
2019-10-29 12:35:00,87.38,87.39,87.38,87.39,11766.0,64.9196,64.927,64.9196,64.927,11766.0
2019-10-29 12:40:00,87.38,87.39,87.37,87.38,43765.0,64.9196,64.927,64.9122,64.9196,43765.0
2019-10-29 12:45:00,87.38,87.38,87.37,87.38,8210.0,64.9196,64.9196,64.9122,64.9196,8210.0
2019-10-29 12:50:00,87.37,87.38,87.37,87.38,11055.0,64.9122,64.9196,64.9122,64.9196,11055.0
2019-10-29 12:55:00,87.38,87.38,87.37,87.38,35025.0,64.9196,64.9196,64.9122,64.9196,35025.0
2019-10-29 13:00:00,87.38,87.38,87.37,87.37,13308.0,64.9196,64.9196,64.9122,64.9122,13308.0
2019-10-29 13:05:00,87.38,87.38,87.37,87.38,68088.0,64.9196,64.9196,64.9122,64.9196,68088.0
2019-10-29 13:10:00,87.38,87.38,87.37,87.37,28283.0,64.9196,64.9196,64.9122,64.9122,28283.0
2019-10-29 13:15:00,87.37,87.38,87.37,87.38,14747.0,64.9122,64.9196,64.9122,64.9196,14747.0
2019-10-29 13:20:00,87.38,87.38,87.35,87.36,681991.0,64.9196,64.9196,64.8973,64.9048,681991.0
2019-10-29 13:25:00,87.35,87.37,87.35,87.36,308879.0,64.8973,64.9122,64.8973,64.9048,308879.0
2019-10-29 13:30:00,87.37,87.37,87.36,87.37,11049.0,64.9122,64.9122,64.9048,64.9122,11049.0
2019-10-29 13:35:00,87.37,87.37,87.36,87.37,27633.0,64.9122,64.9122,64.9048,64.9122,27633.0
2019-10-29 13:40:00,87.37,87.37,87.36,87.37,19534.0,64.9122,64.9122,64.9048,64.9122,19534.0
2019-10-29 13:45:00,87.37,87.37,87.35,87.36,101105.0,64.9122,64.9122,64.8973,64.9048,101105.0
2019-10-29 13:50:00,87.36,87.36,87.35,87.36,66966.0,64.9048,64.9048,64.8973,64.9048,66966.0
2019-10-29 13:55:00,87.36,87.36,87.35,87.35,26480.0,64.9048,64.9048,64.8973,64.8973,26480.0
2019-10-29 14:00:00,87.35,87.36,87.33,87.34,139921.0,64.8973,64.9048,64.8825,64.8899,139921.0
2019-10-29 14:05:00,87.34,87.34,87.32,87.34,94029.0,64.8899,64.8899,64.875,64.8899,94029.0
2019-10-29 14:10:00,87.34,87.35,87.33,87.34,27275.0,64.8899,64.8973,64.8825,64.8899,27275.0
2019-10-29 14:15:00,87.34,87.35,87.33,87.34,28130.0,64.8899,64.8973,64.8825,64.8899,28130.0
2019-10-29 14:20:00,87.34,87.35,87.33,87.34,33591.0,64.8899,64.8973,64.8825,64.8899,33591.0
2019-10-29 14:25:00,87.34,87.34,87.33,87.34,35175.0,64.8899,64.8899,64.8825,64.8899,35175.0
2019-10-29 14:30:00,87.33,87.35,87.33,87.34,75470.0,64.8825,64.8973,64.8825,64.8899,75470.0
2019-10-29 14:35:00,87.34,87.35,87.34,87.34,35807.0,64.8899,64.8973,64.8899,64.8899,35807.0
2019-10-29 14:40:00,87.34,87.35,87.33,87.33,95143.0,64.8899,64.8973,64.8825,64.8825,95143.0
2019-10-29 14:45:00,87.34,87.34,87.31,87.31,263393.0,64.8899,64.8899,64.8676,64.8676,263393.0
2019-10-29 14:50:00,87.31,87.32,87.31,87.31,36957.0,64.8676,64.875,64.8676,64.8676,36957.0
2019-10-29 14:55:00,87.31,87.32,87.29,87.29,31337.0,64.8676,64.875,64.8528,64.8528,31337.0
2019-10-29 15:00:00,87.3,87.3,87.29,87.3,19735.0,64.8602,64.8602,64.8528,64.8602,19735.0
2019-10-29 15:05:00,87.3,87.31,87.29,87.29,122959.0,64.8602,64.8676,64.8528,64.8528,122959.0
2019-10-29 15:10:00,87.29,87.3,87.29,87.3,21835.0,64.8528,64.8602,64.8528,64.8602,21835.0
2019-10-29 15:15:00,87.3,87.3,87.28,87.29,78780.0,64.8602,64.8602,64.8453,64.8528,78780.0
2019-10-29 15:20:00,87.29,87.3,87.28,87.29,427482.0,64.8528,64.8602,64.8453,64.8528,427482.0
2019-10-29 15:25:00,87.29,87.3,87.28,87.28,76204.0,64.8528,64.8602,64.8453,64.8453,76204.0
2019-10-29 15:30:00,87.28,87.29,87.26,87.27,329441.0,64.8453,64.8528,64.8305,64.8379,329441.0
2019-10-29 15:35:00,87.27,87.27,87.25,87.25,213261.0,64.8379,64.8379,64.823,64.823,213261.0
2019-10-29 15:40:00,87.25,87.26,87.24,87.25,131717.0,64.823,64.8305,64.8156,64.823,131717.0
2019-10-29 15:45:00,87.25,87.25,87.2,87.2,541871.0,64.823,64.823,64.7859,64.7859,541871.0
2019-10-29 15:50:00,87.2,87.25,87.2,87.24,832070.0,64.7859,64.823,64.7859,64.8156,832070.0
2019-10-29 15:55:00,87.24,87.25,87.22,87.22,716889.0,64.8156,64.823,64.8007,64.8007,716889.0
2019-10-30 09:30:00,87.27,87.28,87.21,87.22,39638.0,64.8379,64.8453,64.7933,64.8007,39638.0
2019-10-30 09:35:00,87.22,87.22,87.17,87.17,105804.0,64.8007,64.8007,64.7636,64.7636,105804.0
2019-10-30 09:40:00,87.17,87.18,87.16,87.16,190833.0,64.7636,64.771,64.7562,64.7562,190833.0
2019-10-30 09:45:00,87.16,87.17,87.14,87.17,134941.0,64.7562,64.7636,64.7413,64.7636,134941.0
2019-10-30 09:50:00,87.17,87.18,87.16,87.17,92080.0,64.7636,64.771,64.7562,64.7636,92080.0
2019-10-30 09:55:00,87.16,87.17,87.15,87.17,192724.0,64.7562,64.7636,64.7487,64.7636,192724.0
2019-10-30 10:00:00,87.17,87.17,87.12,87.16,413058.0,64.7636,64.7636,64.7265,64.7562,413058.0
2019-10-30 10:05:00,87.16,87.17,87.14,87.17,221588.0,64.7562,64.7636,64.7413,64.7636,221588.0
2019-10-30 10:10:00,87.16,87.19,87.16,87.18,95448.0,64.7562,64.7785,64.7562,64.771,95448.0
2019-10-30 10:15:00,87.18,87.22,87.16,87.21,231205.0,64.771,64.8007,64.7562,64.7933,231205.0
2019-10-30 10:20:00,87.22,87.22,87.19,87.2,68095.0,64.8007,64.8007,64.7785,64.7859,68095.0
2019-10-30 10:25:00,87.2,87.21,87.19,87.2,105405.0,64.7859,64.7933,64.7785,64.7859,105405.0
2019-10-30 10:30:00,87.19,87.2,87.17,87.18,121175.0,64.7785,64.7859,64.7636,64.771,121175.0
2019-10-30 10:35:00,87.18,87.2,87.17,87.19,60434.0,64.771,64.7859,64.7636,64.7785,60434.0
2019-10-30 10:40:00,87.19,87.2,87.18,87.19,46995.0,64.7785,64.7859,64.771,64.7785,46995.0
2019-10-30 10:45:00,87.19,87.21,87.18,87.19,80076.0,64.7785,64.7933,64.771,64.7785,80076.0
2019-10-30 10:50:00,87.19,87.19,87.18,87.19,56755.0,64.7785,64.7785,64.771,64.7785,56755.0
2019-10-30 10:55:00,87.19,87.19,87.18,87.19,42630.0,64.7785,64.7785,64.771,64.7785,42630.0
2019-10-30 11:00:00,87.18,87.19,87.17,87.17,27562.0,64.771,64.7785,64.7636,64.7636,27562.0
2019-10-30 11:05:00,87.18,87.19,87.17,87.17,55417.0,64.771,64.7785,64.7636,64.7636,55417.0
2019-10-30 11:10:00,87.18,87.19,87.17,87.17,29187.0,64.771,64.7785,64.7636,64.7636,29187.0
2019-10-30 11:15:00,87.17,87.18,87.16,87.17,117743.0,64.7636,64.771,64.7562,64.7636,117743.0
2019-10-30 11:20:00,87.17,87.18,87.15,87.16,639660.0,64.7636,64.771,64.7487,64.7562,639660.0
2019-10-30 11:25:00,87.16,87.17,87.16,87.17,63367.0,64.7562,64.7636,64.7562,64.7636,63367.0
2019-10-30 11:30:00,87.17,87.17,87.16,87.17,38705.0,64.7636,64.7636,64.7562,64.7636,38705.0
2019-10-30 11:35:00,87.17,87.17,87.16,87.17,22997.0,64.7636,64.7636,64.7562,64.7636,22997.0
2019-10-30 11:40:00,87.17,87.17,87.14,87.15,305407.0,64.7636,64.7636,64.7413,64.7487,305407.0
2019-10-30 11:45:00,87.15,87.16,87.14,87.15,138519.0,64.7487,64.7562,64.7413,64.7487,138519.0
2019-10-30 11:50:00,87.16,87.17,87.15,87.15,88218.0,64.7562,64.7636,64.7487,64.7487,88218.0
2019-10-30 11:55:00,87.16,87.16,87.14,87.15,44501.0,64.7562,64.7562,64.7413,64.7487,44501.0
2019-10-30 12:00:00,87.15,87.16,87.14,87.15,140426.0,64.7487,64.7562,64.7413,64.7487,140426.0
2019-10-30 12:05:00,87.15,87.16,87.14,87.16,68558.0,64.7487,64.7562,64.7413,64.7562,68558.0
2019-10-30 12:10:00,87.16,87.16,87.15,87.16,31757.0,64.7562,64.7562,64.7487,64.7562,31757.0
2019-10-30 12:15:00,87.16,87.16,87.14,87.16,298377.0,64.7562,64.7562,64.7413,64.7562,298377.0
2019-10-30 12:20:00,87.16,87.16,87.15,87.15,24666.0,64.7562,64.7562,64.7487,64.7487,24666.0
2019-10-30 12:25:00,87.16,87.17,87.15,87.16,60529.0,64.7562,64.7636,64.7487,64.7562,60529.0
2019-10-30 12:30:00,87.17,87.17,87.16,87.17,52570.0,64.7636,64.7636,64.7562,64.7636,52570.0
2019-10-30 12:35:00,87.17,87.17,87.15,87.15,66972.0,64.7636,64.7636,64.7487,64.7487,66972.0
2019-10-30 12:40:00,87.15,87.16,87.14,87.14,79914.0,64.7487,64.7562,64.7413,64.7413,79914.0
2019-10-30 12:45:00,87.15,87.15,87.13,87.13,37409.0,64.7487,64.7487,64.7339,64.7339,37409.0
2019-10-30 12:50:00,87.14,87.14,87.13,87.13,29394.0,64.7413,64.7413,64.7339,64.7339,29394.0
2019-10-30 12:55:00,87.13,87.14,87.12,87.12,82311.0,64.7339,64.7413,64.7265,64.7265,82311.0
2019-10-30 13:00:00,87.13,87.14,87.12,87.12,188721.0,64.7339,64.7413,64.7265,64.7265,188721.0
2019-10-30 13:05:00,87.13,87.15,87.12,87.14,160348.0,64.7339,64.7487,64.7265,64.7413,160348.0
2019-10-30 13:10:00,87.15,87.15,87.14,87.15,271026.0,64.7487,64.7487,64.7413,64.7487,271026.0
2019-10-30 13:15:00,87.15,87.15,87.14,87.14,89106.0,64.7487,64.7487,64.7413,64.7413,89106.0
2019-10-30 13:20:00,87.14,87.15,87.14,87.15,54692.0,64.7413,64.7487,64.7413,64.7487,54692.0
2019-10-30 13:25:00,87.15,87.15,87.14,87.14,115813.0,64.7487,64.7487,64.7413,64.7413,115813.0
2019-10-30 13:30:00,87.14,87.15,87.13,87.14,196892.0,64.7413,64.7487,64.7339,64.7413,196892.0
2019-10-30 13:35:00,87.14,87.15,87.13,87.14,85416.0,64.7413,64.7487,64.7339,64.7413,85416.0
2019-10-30 13:40:00,87.14,87.14,87.13,87.14,17006.0,64.7413,64.7413,64.7339,64.7413,17006.0
2019-10-30 13:45:00,87.14,87.15,87.13,87.13,207394.0,64.7413,64.7487,64.7339,64.7339,207394.0
2019-10-30 13:50:00,87.13,87.14,87.12,87.13,400010.0,64.7339,64.7413,64.7265,64.7339,400010.0
2019-10-30 13:55:00,87.13,87.13,87.08,87.08,303168.0,64.7339,64.7339,64.6967,64.6967,303168.0
2019-10-30 14:00:00,87.07,87.1,87.05,87.06,686020.0,64.6893,64.7116,64.6744,64.6819,686020.0
2019-10-30 14:05:00,87.06,87.06,87.04,87.05,244001.0,64.6819,64.6819,64.667,64.6744,244001.0
2019-10-30 14:10:00,87.05,87.09,87.04,87.09,302233.0,64.6744,64.7042,64.667,64.7042,302233.0
2019-10-30 14:15:00,87.09,87.11,87.08,87.09,500164.0,64.7042,64.719,64.6967,64.7042,500164.0
2019-10-30 14:20:00,87.09,87.1,87.06,87.06,1915014.0,64.7042,64.7116,64.6819,64.6819,1915014.0
2019-10-30 14:25:00,87.06,87.07,87.05,87.06,531699.0,64.6819,64.6893,64.6744,64.6819,531699.0
2019-10-30 14:30:00,87.06,87.06,87.01,87.02,276349.0,64.6819,64.6819,64.6447,64.6522,276349.0
2019-10-30 14:35:00,87.02,87.03,87.01,87.01,381608.0,64.6522,64.6596,64.6447,64.6447,381608.0
2019-10-30 14:40:00,87.02,87.03,87.0,87.03,897626.0,64.6522,64.6596,64.6373,64.6596,897626.0
2019-10-30 14:45:00,87.03,87.03,87.02,87.03,89763.0,64.6596,64.6596,64.6522,64.6596,89763.0
2019-10-30 14:50:00,87.03,87.06,87.03,87.06,833015.0,64.6596,64.6819,64.6596,64.6819,833015.0
2019-10-30 14:55:00,87.06,87.08,87.05,87.08,323872.0,64.6819,64.6967,64.6744,64.6967,323872.0
2019-10-30 15:00:00,87.08,87.11,87.07,87.11,916054.0,64.6967,64.719,64.6893,64.719,916054.0
2019-10-30 15:05:00,87.11,87.11,87.09,87.1,552367.0,64.719,64.719,64.7042,64.7116,552367.0
2019-10-30 15:10:00,87.1,87.15,87.09,87.12,777725.0,64.7116,64.7487,64.7042,64.7265,777725.0
2019-10-30 15:15:00,87.12,87.12,87.1,87.11,148256.0,64.7265,64.7265,64.7116,64.719,148256.0
2019-10-30 15:20:00,87.11,87.17,87.1,87.15,346132.0,64.719,64.7636,64.7116,64.7487,346132.0
2019-10-30 15:25:00,87.15,87.16,87.13,87.14,339904.0,64.7487,64.7562,64.7339,64.7413,339904.0
2019-10-30 15:30:00,87.14,87.14,87.13,87.14,156864.0,64.7413,64.7413,64.7339,64.7413,156864.0
2019-10-30 15:35:00,87.14,87.14,87.12,87.13,185835.0,64.7413,64.7413,64.7265,64.7339,185835.0
2019-10-30 15:40:00,87.13,87.16,87.12,87.16,517480.0,64.7339,64.7562,64.7265,64.7562,517480.0
2019-10-30 15:45:00,87.16,87.16,87.13,87.13,123559.0,64.7562,64.7562,64.7339,64.7339,123559.0
2019-10-30 15:50:00,87.14,87.16,87.13,87.16,194277.0,64.7413,64.7562,64.7339,64.7562,194277.0
2019-10-30 15:55:00,87.16,87.16,87.12,87.13,783237.0,64.7562,64.7562,64.7265,64.7339,783237.0
2019-10-31 09:30:00,87.09,87.1,87.06,87.09,154142.0,64.7042,64.7116,64.6819,64.7042,154142.0
2019-10-31 09:35:00,87.09,87.09,87.07,87.07,229800.0,64.7042,64.7042,64.6893,64.6893,229800.0
2019-10-31 09:40:00,87.07,87.09,87.07,87.08,103704.0,64.6893,64.7042,64.6893,64.6967,103704.0
2019-10-31 09:45:00,87.08,87.09,87.06,87.06,310134.0,64.6967,64.7042,64.6819,64.6819,310134.0
2019-10-31 09:50:00,87.06,87.07,87.06,87.06,69309.0,64.6819,64.6893,64.6819,64.6819,69309.0
2019-10-31 09:55:00,87.06,87.07,87.06,87.06,103639.0,64.6819,64.6893,64.6819,64.6819,103639.0
2019-10-31 10:00:00,87.06,87.06,87.04,87.04,69114.0,64.6819,64.6819,64.667,64.667,69114.0
2019-10-31 10:05:00,87.04,87.05,87.02,87.03,259116.0,64.667,64.6744,64.6522,64.6596,259116.0
2019-10-31 10:10:00,87.03,87.03,87.01,87.02,311965.0,64.6596,64.6596,64.6447,64.6522,311965.0
2019-10-31 10:15:00,87.01,87.04,87.01,87.02,226713.0,64.6447,64.667,64.6447,64.6522,226713.0
2019-10-31 10:20:00,87.03,87.03,87.0,87.01,342914.0,64.6596,64.6596,64.6373,64.6447,342914.0
2019-10-31 10:25:00,87.01,87.02,86.99,87.0,159924.0,64.6447,64.6522,64.6299,64.6373,159924.0
2019-10-31 10:30:00,87.0,87.0,86.95,86.96,480284.0,64.6373,64.6373,64.6001,64.6076,480284.0
2019-10-31 10:35:00,86.95,86.97,86.95,86.97,163171.0,64.6001,64.615,64.6001,64.615,163171.0
2019-10-31 10:40:00,86.97,87.03,86.96,87.02,308450.0,64.615,64.6596,64.6076,64.6522,308450.0
2019-10-31 10:45:00,87.02,87.02,87.01,87.02,39685.0,64.6522,64.6522,64.6447,64.6522,39685.0
2019-10-31 10:50:00,87.02,87.04,87.01,87.04,63291.0,64.6522,64.667,64.6447,64.667,63291.0
2019-10-31 10:55:00,87.04,87.04,87.02,87.04,248751.0,64.667,64.667,64.6522,64.667,248751.0
2019-10-31 11:00:00,87.04,87.04,87.01,87.01,180386.0,64.667,64.667,64.6447,64.6447,180386.0
2019-10-31 11:05:00,87.02,87.03,87.01,87.02,381609.0,64.6522,64.6596,64.6447,64.6522,381609.0
2019-10-31 11:10:00,87.03,87.03,87.01,87.01,172303.0,64.6596,64.6596,64.6447,64.6447,172303.0
2019-10-31 11:15:00,87.02,87.02,86.99,87.0,134904.0,64.6522,64.6522,64.6299,64.6373,134904.0
2019-10-31 11:20:00,87.0,87.0,86.99,87.0,114781.0,64.6373,64.6373,64.6299,64.6373,114781.0
2019-10-31 11:25:00,87.0,87.01,86.98,87.0,258077.0,64.6373,64.6447,64.6224,64.6373,258077.0
2019-10-31 11:30:00,87.0,87.0,86.98,86.98,77674.0,64.6373,64.6373,64.6224,64.6224,77674.0
2019-10-31 11:35:00,86.98,87.0,86.97,87.0,72215.0,64.6224,64.6373,64.615,64.6373,72215.0
2019-10-31 11:40:00,87.0,87.01,86.99,87.0,110880.0,64.6373,64.6447,64.6299,64.6373,110880.0
2019-10-31 11:45:00,86.99,87.0,86.98,86.99,121676.0,64.6299,64.6373,64.6224,64.6299,121676.0
2019-10-31 11:50:00,86.98,87.0,86.97,86.98,183870.0,64.6224,64.6373,64.615,64.6224,183870.0
2019-10-31 11:55:00,86.99,86.99,86.97,86.98,70213.0,64.6299,64.6299,64.615,64.6224,70213.0
2019-10-31 12:00:00,86.97,86.98,86.93,86.93,105587.0,64.615,64.6224,64.5853,64.5853,105587.0
2019-10-31 12:05:00,86.93,86.94,86.92,86.94,185689.0,64.5853,64.5927,64.5779,64.5927,185689.0
2019-10-31 12:10:00,86.94,86.94,86.91,86.94,246118.0,64.5927,64.5927,64.5704,64.5927,246118.0
2019-10-31 12:15:00,86.93,86.93,86.9,86.9,253302.0,64.5853,64.5853,64.563,64.563,253302.0
2019-10-31 12:20:00,86.9,86.92,86.9,86.9,68799.0,64.563,64.5779,64.563,64.563,68799.0
2019-10-31 12:25:00,86.9,86.92,86.89,86.9,335477.0,64.563,64.5779,64.5556,64.563,335477.0
2019-10-31 12:30:00,86.9,86.9,86.86,86.87,286704.0,64.563,64.563,64.5333,64.5407,286704.0
2019-10-31 12:35:00,86.87,86.89,86.86,86.87,326671.0,64.5407,64.5556,64.5333,64.5407,326671.0
2019-10-31 12:40:00,86.87,86.88,86.86,86.88,202164.0,64.5407,64.5481,64.5333,64.5481,202164.0
2019-10-31 12:45:00,86.88,86.88,86.87,86.87,108398.0,64.5481,64.5481,64.5407,64.5407,108398.0
2019-10-31 12:50:00,86.87,86.88,86.87,86.87,45780.0,64.5407,64.5481,64.5407,64.5407,45780.0
2019-10-31 12:55:00,86.88,86.88,86.87,86.87,23950.0,64.5481,64.5481,64.5407,64.5407,23950.0
2019-10-31 13:00:00,86.88,86.89,86.87,86.89,124395.0,64.5481,64.5556,64.5407,64.5556,124395.0
2019-10-31 13:05:00,86.89,86.9,86.88,86.89,71158.0,64.5556,64.563,64.5481,64.5556,71158.0
2019-10-31 13:10:00,86.89,86.9,86.87,86.88,463091.0,64.5556,64.563,64.5407,64.5481,463091.0
2019-10-31 13:15:00,86.88,86.88,86.87,86.87,24243.0,64.5481,64.5481,64.5407,64.5407,24243.0
2019-10-31 13:20:00,86.87,86.88,86.87,86.87,28939.0,64.5407,64.5481,64.5407,64.5407,28939.0
2019-10-31 13:25:00,86.87,86.88,86.87,86.87,36710.0,64.5407,64.5481,64.5407,64.5407,36710.0
2019-10-31 13:30:00,86.88,86.89,86.87,86.89,172186.0,64.5481,64.5556,64.5407,64.5556,172186.0
2019-10-31 13:35:00,86.89,86.89,86.87,86.88,59363.0,64.5556,64.5556,64.5407,64.5481,59363.0
2019-10-31 13:40:00,86.88,86.88,86.87,86.88,29164.0,64.5481,64.5481,64.5407,64.5481,29164.0
2019-10-31 13:45:00,86.88,86.89,86.87,86.87,1565967.0,64.5481,64.5556,64.5407,64.5407,1565967.0
2019-10-31 13:50:00,86.88,86.88,86.87,86.87,193748.0,64.5481,64.5481,64.5407,64.5407,193748.0
2019-10-31 13:55:00,86.87,86.88,86.87,86.87,23450.0,64.5407,64.5481,64.5407,64.5407,23450.0
2019-10-31 14:00:00,86.87,86.88,86.86,86.86,225008.0,64.5407,64.5481,64.5333,64.5333,225008.0
2019-10-31 14:05:00,86.86,86.88,86.86,86.88,147367.0,64.5333,64.5481,64.5333,64.5481,147367.0
2019-10-31 14:10:00,86.87,86.88,86.87,86.88,99887.0,64.5407,64.5481,64.5407,64.5481,99887.0
2019-10-31 14:15:00,86.87,86.88,86.86,86.86,55741.0,64.5407,64.5481,64.5333,64.5333,55741.0
2019-10-31 14:20:00,86.86,86.87,86.86,86.87,188632.0,64.5333,64.5407,64.5333,64.5407,188632.0
2019-10-31 14:25:00,86.86,86.9,86.86,86.88,380482.0,64.5333,64.563,64.5333,64.5481,380482.0
2019-10-31 14:30:00,86.89,86.92,86.88,86.89,560887.0,64.5556,64.5779,64.5481,64.5556,560887.0
2019-10-31 14:35:00,86.89,86.9,86.87,86.87,173797.0,64.5556,64.563,64.5407,64.5407,173797.0
2019-10-31 14:40:00,86.87,86.88,86.86,86.87,111629.0,64.5407,64.5481,64.5333,64.5407,111629.0
2019-10-31 14:45:00,86.87,86.87,86.85,86.85,84721.0,64.5407,64.5407,64.5259,64.5259,84721.0
2019-10-31 14:50:00,86.85,86.86,86.85,86.85,42963.0,64.5259,64.5333,64.5259,64.5259,42963.0
2019-10-31 14:55:00,86.85,86.86,86.82,86.82,1613005.0,64.5259,64.5333,64.5036,64.5036,1613005.0
2019-10-31 15:00:00,86.82,86.84,86.82,86.84,552325.0,64.5036,64.5184,64.5036,64.5184,552325.0
2019-10-31 15:05:00,86.84,86.85,86.82,86.82,255114.0,64.5184,64.5259,64.5036,64.5036,255114.0
2019-10-31 15:10:00,86.83,86.83,86.79,86.83,600231.0,64.511,64.511,64.4813,64.511,600231.0
2019-10-31 15:15:00,86.83,86.84,86.82,86.84,217477.0,64.511,64.5184,64.5036,64.5184,217477.0
2019-10-31 15:20:00,86.84,86.84,86.81,86.81,807060.0,64.5184,64.5184,64.4961,64.4961,807060.0
2019-10-31 15:25:00,86.81,86.84,86.81,86.84,329251.0,64.4961,64.5184,64.4961,64.5184,329251.0
2019-10-31 15:30:00,86.84,86.88,86.83,86.87,581775.0,64.5184,64.5481,64.511,64.5407,581775.0
2019-10-31 15:35:00,86.87,86.87,86.84,86.84,290542.0,64.5407,64.5407,64.5184,64.5184,290542.0
2019-10-31 15:40:00,86.84,86.85,86.82,86.82,382363.0,64.5184,64.5259,64.5036,64.5036,382363.0
2019-10-31 15:45:00,86.82,86.83,86.8,86.81,1707031.0,64.5036,64.511,64.4887,64.4961,1707031.0
2019-10-31 15:50:00,86.81,86.82,86.8,86.8,492682.0,64.4961,64.5036,64.4887,64.4887,492682.0
2019-10-31 15:55:00,86.8,86.83,86.8,86.82,1256785.0,64.4887,64.511,64.4887,64.5036,1256785.0
2019-11-01 09:30:00,86.59,86.62,86.58,86.62,281741.0,64.6003,64.6227,64.5929,64.6227,281741.0
2019-11-01 09:35:00,86.62,86.67,86.61,86.67,253521.0,64.6227,64.66,64.6152,64.66,253521.0
2019-11-01 09:40:00,86.67,86.68,86.66,86.67,85975.0,64.66,64.6675,64.6525,64.66,85975.0
2019-11-01 09:45:00,86.68,86.71,86.67,86.7,350933.0,64.6675,64.6898,64.66,64.6824,350933.0
2019-11-01 09:50:00,86.71,86.73,86.7,86.73,299223.0,64.6898,64.7048,64.6824,64.7048,299223.0
2019-11-01 09:55:00,86.73,86.73,86.72,86.73,1310417.0,64.7048,64.7048,64.6973,64.7048,1310417.0
2019-11-01 10:00:00,86.73,86.81,86.71,86.8,557710.0,64.7048,64.7644,64.6898,64.757,557710.0
2019-11-01 10:05:00,86.8,86.81,86.77,86.78,379509.0,64.757,64.7644,64.7346,64.7421,379509.0
2019-11-01 10:10:00,86.78,86.78,86.75,86.76,298393.0,64.7421,64.7421,64.7197,64.7271,298393.0
2019-11-01 10:15:00,86.76,86.77,86.75,86.76,81270.0,64.7271,64.7346,64.7197,64.7271,81270.0
2019-11-01 10:20:00,86.76,86.77,86.74,86.77,319284.0,64.7271,64.7346,64.7122,64.7346,319284.0
2019-11-01 10:25:00,86.77,86.77,86.76,86.77,86497.0,64.7346,64.7346,64.7271,64.7346,86497.0
2019-11-01 10:30:00,86.77,86.78,86.76,86.78,2376042.0,64.7346,64.7421,64.7271,64.7421,2376042.0
2019-11-01 10:35:00,86.78,86.78,86.77,86.77,128563.0,64.7421,64.7421,64.7346,64.7346,128563.0
2019-11-01 10:40:00,86.78,86.78,86.77,86.78,162886.0,64.7421,64.7421,64.7346,64.7421,162886.0
2019-11-01 10:45:00,86.77,86.78,86.77,86.78,105826.0,64.7346,64.7421,64.7346,64.7421,105826.0
2019-11-01 10:50:00,86.78,86.8,86.77,86.8,304762.0,64.7421,64.757,64.7346,64.757,304762.0
2019-11-01 10:55:00,86.8,86.8,86.78,86.79,180484.0,64.757,64.757,64.7421,64.7495,180484.0
2019-11-01 11:00:00,86.79,86.79,86.78,86.78,68014.0,64.7495,64.7495,64.7421,64.7421,68014.0
2019-11-01 11:05:00,86.79,86.79,86.78,86.78,64858.0,64.7495,64.7495,64.7421,64.7421,64858.0
2019-11-01 11:10:00,86.79,86.79,86.78,86.78,111395.0,64.7495,64.7495,64.7421,64.7421,111395.0
2019-11-01 11:15:00,86.78,86.79,86.78,86.78,125367.0,64.7421,64.7495,64.7421,64.7421,125367.0
2019-11-01 11:20:00,86.79,86.79,86.77,86.78,228849.0,64.7495,64.7495,64.7346,64.7421,228849.0
2019-11-01 11:25:00,86.79,86.79,86.77,86.77,112609.0,64.7495,64.7495,64.7346,64.7346,112609.0
2019-11-01 11:30:00,86.78,86.78,86.77,86.77,75450.0,64.7421,64.7421,64.7346,64.7346,75450.0
2019-11-01 11:35:00,86.78,86.78,86.77,86.77,84944.0,64.7421,64.7421,64.7346,64.7346,84944.0
2019-11-01 11:40:00,86.78,86.78,86.77,86.77,60727.0,64.7421,64.7421,64.7346,64.7346,60727.0
2019-11-01 11:45:00,86.77,86.78,86.77,86.77,116917.0,64.7346,64.7421,64.7346,64.7346,116917.0
2019-11-01 11:50:00,86.78,86.78,86.77,86.78,166354.0,64.7421,64.7421,64.7346,64.7421,166354.0
2019-11-01 11:55:00,86.78,86.78,86.77,86.78,32459.0,64.7421,64.7421,64.7346,64.7421,32459.0
2019-11-01 12:00:00,86.78,86.78,86.77,86.78,142620.0,64.7421,64.7421,64.7346,64.7421,142620.0
2019-11-01 12:05:00,86.78,86.78,86.77,86.77,30292.0,64.7421,64.7421,64.7346,64.7346,30292.0
2019-11-01 12:10:00,86.78,86.78,86.76,86.76,450160.0,64.7421,64.7421,64.7271,64.7271,450160.0
2019-11-01 12:15:00,86.77,86.77,86.75,86.75,51056.0,64.7346,64.7346,64.7197,64.7197,51056.0
2019-11-01 12:20:00,86.75,86.76,86.75,86.75,60233.0,64.7197,64.7271,64.7197,64.7197,60233.0
2019-11-01 12:25:00,86.76,86.76,86.75,86.75,33341.0,64.7271,64.7271,64.7197,64.7197,33341.0
2019-11-01 12:30:00,86.76,86.76,86.75,86.75,26849.0,64.7271,64.7271,64.7197,64.7197,26849.0
2019-11-01 12:35:00,86.76,86.76,86.75,86.76,69058.0,64.7271,64.7271,64.7197,64.7271,69058.0
2019-11-01 12:40:00,86.75,86.76,86.75,86.76,48638.0,64.7197,64.7271,64.7197,64.7271,48638.0
2019-11-01 12:45:00,86.76,86.76,86.75,86.76,44477.0,64.7271,64.7271,64.7197,64.7271,44477.0
2019-11-01 12:50:00,86.76,86.76,86.75,86.76,28083.0,64.7271,64.7271,64.7197,64.7271,28083.0
2019-11-01 12:55:00,86.75,86.76,86.75,86.76,184988.0,64.7197,64.7271,64.7197,64.7271,184988.0
2019-11-01 13:00:00,86.76,86.76,86.75,86.76,98033.0,64.7271,64.7271,64.7197,64.7271,98033.0
2019-11-01 13:05:00,86.76,86.78,86.75,86.78,148370.0,64.7271,64.7421,64.7197,64.7421,148370.0
2019-11-01 13:10:00,86.78,86.8,86.77,86.8,70547.0,64.7421,64.757,64.7346,64.757,70547.0
2019-11-01 13:15:00,86.8,86.83,86.79,86.83,109293.0,64.757,64.7794,64.7495,64.7794,109293.0
2019-11-01 13:20:00,86.83,86.83,86.82,86.83,111687.0,64.7794,64.7794,64.7719,64.7794,111687.0
2019-11-01 13:25:00,86.83,86.85,86.82,86.85,158441.0,64.7794,64.7943,64.7719,64.7943,158441.0
2019-11-01 13:30:00,86.84,86.87,86.84,86.87,121291.0,64.7868,64.8092,64.7868,64.8092,121291.0
2019-11-01 13:35:00,86.86,86.91,86.86,86.91,115221.0,64.8017,64.8391,64.8017,64.8391,115221.0
2019-11-01 13:40:00,86.91,86.91,86.87,86.88,313699.0,64.8391,64.8391,64.8092,64.8167,313699.0
2019-11-01 13:45:00,86.88,86.88,86.87,86.88,163640.0,64.8167,64.8167,64.8092,64.8167,163640.0
2019-11-01 13:50:00,86.88,86.88,86.85,86.85,139002.0,64.8167,64.8167,64.7943,64.7943,139002.0
2019-11-01 13:55:00,86.85,86.86,86.83,86.84,43203.0,64.7943,64.8017,64.7794,64.7868,43203.0
2019-11-01 14:00:00,86.84,86.86,86.83,86.84,116295.0,64.7868,64.8017,64.7794,64.7868,116295.0
2019-11-01 14:05:00,86.84,86.85,86.84,86.84,85939.0,64.7868,64.7943,64.7868,64.7868,85939.0
2019-11-01 14:10:00,86.84,86.84,86.83,86.84,127272.0,64.7868,64.7868,64.7794,64.7868,127272.0
2019-11-01 14:15:00,86.84,86.84,86.83,86.83,52045.0,64.7868,64.7868,64.7794,64.7794,52045.0
2019-11-01 14:20:00,86.84,86.84,86.83,86.83,48668.0,64.7868,64.7868,64.7794,64.7794,48668.0
2019-11-01 14:25:00,86.83,86.85,86.83,86.85,187316.0,64.7794,64.7943,64.7794,64.7943,187316.0
2019-11-01 14:30:00,86.84,86.85,86.84,86.85,59862.0,64.7868,64.7943,64.7868,64.7943,59862.0
2019-11-01 14:35:00,86.85,86.85,86.84,86.84,16172.0,64.7943,64.7943,64.7868,64.7868,16172.0
2019-11-01 14:40:00,86.84,86.85,86.84,86.84,128538.0,64.7868,64.7943,64.7868,64.7868,128538.0
2019-11-01 14:45:00,86.84,86.86,86.84,86.85,31137.0,64.7868,64.8017,64.7868,64.7943,31137.0
2019-11-01 14:50:00,86.85,86.86,86.85,86.86,86881.0,64.7943,64.8017,64.7943,64.8017,86881.0
2019-11-01 14:55:00,86.85,86.87,86.85,86.86,16590.0,64.7943,64.8092,64.7943,64.8017,16590.0
2019-11-01 15:00:00,86.87,86.87,86.86,86.87,67837.0,64.8092,64.8092,64.8017,64.8092,67837.0
2019-11-01 15:05:00,86.87,86.87,86.86,86.87,17221.0,64.8092,64.8092,64.8017,64.8092,17221.0
2019-11-01 15:10:00,86.86,86.87,86.86,86.87,16008.0,64.8017,64.8092,64.8017,64.8092,16008.0
2019-11-01 15:15:00,86.87,86.87,86.86,86.87,41413.0,64.8092,64.8092,64.8017,64.8092,41413.0
2019-11-01 15:20:00,86.87,86.88,86.86,86.88,376407.0,64.8092,64.8167,64.8017,64.8167,376407.0
2019-11-01 15:25:00,86.87,86.88,86.86,86.88,105346.0,64.8092,64.8167,64.8017,64.8167,105346.0
2019-11-01 15:30:00,86.88,86.88,86.87,86.88,173775.0,64.8167,64.8167,64.8092,64.8167,173775.0
2019-11-01 15:35:00,86.88,86.88,86.87,86.87,70957.0,64.8167,64.8167,64.8092,64.8092,70957.0
2019-11-01 15:40:00,86.87,86.88,86.87,86.88,85612.0,64.8092,64.8167,64.8092,64.8167,85612.0
2019-11-01 15:45:00,86.88,86.88,86.84,86.84,766214.0,64.8167,64.8167,64.7868,64.7868,766214.0
2019-11-01 15:50:00,86.84,86.85,86.82,86.83,996858.0,64.7868,64.7943,64.7719,64.7794,996858.0
2019-11-01 15:55:00,86.83,86.85,86.82,86.82,1838638.0,64.7794,64.7943,64.7719,64.7719,1838638.0
2019-11-04 09:30:00,86.98,87.02,86.94,86.97,645563.0,64.8913,64.9211,64.8614,64.8838,645563.0
2019-11-04 09:35:00,86.97,86.99,86.97,86.99,123647.0,64.8838,64.8987,64.8838,64.8987,123647.0
2019-11-04 09:40:00,86.99,87.02,86.98,87.02,303538.0,64.8987,64.9211,64.8913,64.9211,303538.0
2019-11-04 09:45:00,87.01,87.03,87.01,87.02,192192.0,64.9137,64.9286,64.9137,64.9211,192192.0
2019-11-04 09:50:00,87.03,87.04,87.02,87.03,162656.0,64.9286,64.936,64.9211,64.9286,162656.0
2019-11-04 09:55:00,87.04,87.04,87.01,87.02,202586.0,64.936,64.936,64.9137,64.9211,202586.0
2019-11-04 10:00:00,87.02,87.02,87.0,87.0,284667.0,64.9211,64.9211,64.9062,64.9062,284667.0
2019-11-04 10:05:00,87.01,87.01,87.0,87.01,36414.0,64.9137,64.9137,64.9062,64.9137,36414.0
2019-11-04 10:10:00,87.01,87.02,87.01,87.02,89298.0,64.9137,64.9211,64.9137,64.9211,89298.0
2019-11-04 10:15:00,87.02,87.02,87.01,87.02,44247.0,64.9211,64.9211,64.9137,64.9211,44247.0
2019-11-04 10:20:00,87.02,87.03,87.01,87.03,47190.0,64.9211,64.9286,64.9137,64.9286,47190.0
2019-11-04 10:25:00,87.03,87.03,87.02,87.03,83216.0,64.9286,64.9286,64.9211,64.9286,83216.0
2019-11-04 10:30:00,87.03,87.03,87.02,87.03,59558.0,64.9286,64.9286,64.9211,64.9286,59558.0
2019-11-04 10:35:00,87.03,87.03,87.02,87.03,44223.0,64.9286,64.9286,64.9211,64.9286,44223.0
2019-11-04 10:40:00,87.03,87.04,87.02,87.04,118305.0,64.9286,64.936,64.9211,64.936,118305.0
2019-11-04 10:45:00,87.03,87.04,87.02,87.03,117096.0,64.9286,64.936,64.9211,64.9286,117096.0
2019-11-04 10:50:00,87.03,87.03,87.02,87.02,42411.0,64.9286,64.9286,64.9211,64.9211,42411.0
2019-11-04 10:55:00,87.02,87.03,87.02,87.03,96772.0,64.9211,64.9286,64.9211,64.9286,96772.0
2019-11-04 11:00:00,87.03,87.04,87.02,87.04,60468.0,64.9286,64.936,64.9211,64.936,60468.0
2019-11-04 11:05:00,87.04,87.04,87.03,87.04,19719.0,64.936,64.936,64.9286,64.936,19719.0
2019-11-04 11:10:00,87.04,87.05,87.03,87.05,280565.0,64.936,64.9435,64.9286,64.9435,280565.0
2019-11-04 11:15:00,87.05,87.05,87.04,87.04,9205.0,64.9435,64.9435,64.936,64.936,9205.0
2019-11-04 11:20:00,87.05,87.05,87.04,87.04,79875.0,64.9435,64.9435,64.936,64.936,79875.0
2019-11-04 11:25:00,87.04,87.05,87.04,87.04,47371.0,64.936,64.9435,64.936,64.936,47371.0
2019-11-04 11:30:00,87.04,87.05,87.04,87.04,69803.0,64.936,64.9435,64.936,64.936,69803.0
2019-11-04 11:35:00,87.04,87.05,87.04,87.04,26034.0,64.936,64.9435,64.936,64.936,26034.0
2019-11-04 11:40:00,87.04,87.05,87.04,87.05,31640.0,64.936,64.9435,64.936,64.9435,31640.0
2019-11-04 11:45:00,87.05,87.05,87.04,87.04,15952.0,64.9435,64.9435,64.936,64.936,15952.0
2019-11-04 11:50:00,87.04,87.05,87.03,87.03,82636.0,64.936,64.9435,64.9286,64.9286,82636.0
2019-11-04 11:55:00,87.04,87.04,87.02,87.02,117734.0,64.936,64.936,64.9211,64.9211,117734.0
2019-11-04 12:00:00,87.03,87.03,87.0,87.01,77023.0,64.9286,64.9286,64.9062,64.9137,77023.0
2019-11-04 12:05:00,87.01,87.02,87.01,87.02,50720.0,64.9137,64.9211,64.9137,64.9211,50720.0
2019-11-04 12:10:00,87.02,87.03,87.01,87.03,51780.0,64.9211,64.9286,64.9137,64.9286,51780.0
2019-11-04 12:15:00,87.03,87.03,87.02,87.03,27074.0,64.9286,64.9286,64.9211,64.9286,27074.0
2019-11-04 12:20:00,87.03,87.03,87.02,87.02,51639.0,64.9286,64.9286,64.9211,64.9211,51639.0
2019-11-04 12:25:00,87.03,87.03,87.02,87.03,14588.0,64.9286,64.9286,64.9211,64.9286,14588.0
2019-11-04 12:30:00,87.02,87.03,87.01,87.02,291477.0,64.9211,64.9286,64.9137,64.9211,291477.0
2019-11-04 12:35:00,87.02,87.02,87.01,87.01,143179.0,64.9211,64.9211,64.9137,64.9137,143179.0
2019-11-04 12:40:00,87.01,87.02,87.0,87.01,63125.0,64.9137,64.9211,64.9062,64.9137,63125.0
2019-11-04 12:45:00,87.0,87.01,86.99,87.0,156392.0,64.9062,64.9137,64.8987,64.9062,156392.0
2019-11-04 12:50:00,87.0,87.01,86.99,87.01,172766.0,64.9062,64.9137,64.8987,64.9137,172766.0
2019-11-04 12:55:00,87.01,87.02,87.0,87.02,58225.0,64.9137,64.9211,64.9062,64.9211,58225.0
2019-11-04 13:00:00,87.02,87.03,87.01,87.03,73874.0,64.9211,64.9286,64.9137,64.9286,73874.0
2019-11-04 13:05:00,87.03,87.03,87.02,87.03,60714.0,64.9286,64.9286,64.9211,64.9286,60714.0
2019-11-04 13:10:00,87.03,87.03,87.02,87.03,93428.0,64.9286,64.9286,64.9211,64.9286,93428.0
2019-11-04 13:15:00,87.03,87.03,87.02,87.03,21866.0,64.9286,64.9286,64.9211,64.9286,21866.0
2019-11-04 13:20:00,87.02,87.04,87.02,87.04,51801.0,64.9211,64.936,64.9211,64.936,51801.0
2019-11-04 13:25:00,87.04,87.04,87.03,87.04,19356.0,64.936,64.936,64.9286,64.936,19356.0
2019-11-04 13:30:00,87.04,87.04,87.03,87.03,14480.0,64.936,64.936,64.9286,64.9286,14480.0
2019-11-04 13:35:00,87.04,87.04,87.03,87.03,41218.0,64.936,64.936,64.9286,64.9286,41218.0
2019-11-04 13:40:00,87.03,87.04,87.03,87.04,13342.0,64.9286,64.936,64.9286,64.936,13342.0
2019-11-04 13:45:00,87.04,87.04,87.03,87.04,13675.0,64.936,64.936,64.9286,64.936,13675.0
2019-11-04 13:50:00,87.04,87.04,87.03,87.04,19635.0,64.936,64.936,64.9286,64.936,19635.0
2019-11-04 13:55:00,87.04,87.04,87.03,87.03,28211.0,64.936,64.936,64.9286,64.9286,28211.0
2019-11-04 14:00:00,87.03,87.04,87.01,87.02,279380.0,64.9286,64.936,64.9137,64.9211,279380.0
2019-11-04 14:05:00,87.02,87.02,86.99,87.02,393935.0,64.9211,64.9211,64.8987,64.9211,393935.0
2019-11-04 14:10:00,87.02,87.02,87.01,87.01,22849.0,64.9211,64.9211,64.9137,64.9137,22849.0
2019-11-04 14:15:00,87.02,87.02,87.01,87.01,33149.0,64.9211,64.9211,64.9137,64.9137,33149.0
2019-11-04 14:20:00,87.01,87.02,87.0,87.02,50489.0,64.9137,64.9211,64.9062,64.9211,50489.0
2019-11-04 14:25:00,87.02,87.02,87.01,87.01,53024.0,64.9211,64.9211,64.9137,64.9137,53024.0
2019-11-04 14:30:00,87.01,87.02,87.01,87.01,26492.0,64.9137,64.9211,64.9137,64.9137,26492.0
2019-11-04 14:35:00,87.02,87.02,87.01,87.02,28467.0,64.9211,64.9211,64.9137,64.9211,28467.0
2019-11-04 14:40:00,87.02,87.02,87.01,87.01,28287.0,64.9211,64.9211,64.9137,64.9137,28287.0
2019-11-04 14:45:00,87.01,87.02,87.01,87.02,15833.0,64.9137,64.9211,64.9137,64.9211,15833.0
2019-11-04 14:50:00,87.02,87.02,87.01,87.01,33965.0,64.9211,64.9211,64.9137,64.9137,33965.0
2019-11-04 14:55:00,87.02,87.02,87.01,87.02,56230.0,64.9211,64.9211,64.9137,64.9211,56230.0
2019-11-04 15:00:00,87.02,87.02,87.01,87.02,105551.0,64.9211,64.9211,64.9137,64.9211,105551.0
2019-11-04 15:05:00,87.02,87.02,87.0,87.02,266669.0,64.9211,64.9211,64.9062,64.9211,266669.0
2019-11-04 15:10:00,87.01,87.02,87.0,87.0,79109.0,64.9137,64.9211,64.9062,64.9062,79109.0
2019-11-04 15:15:00,87.0,87.01,87.0,87.0,60450.0,64.9062,64.9137,64.9062,64.9062,60450.0
2019-11-04 15:20:00,87.01,87.02,87.0,87.01,119366.0,64.9137,64.9211,64.9062,64.9137,119366.0
2019-11-04 15:25:00,87.02,87.02,87.01,87.02,165407.0,64.9211,64.9211,64.9137,64.9211,165407.0
2019-11-04 15:30:00,87.02,87.03,87.01,87.03,145400.0,64.9211,64.9286,64.9137,64.9286,145400.0
2019-11-04 15:35:00,87.03,87.03,87.02,87.03,69114.0,64.9286,64.9286,64.9211,64.9286,69114.0
2019-11-04 15:40:00,87.03,87.04,87.02,87.04,113047.0,64.9286,64.936,64.9211,64.936,113047.0
2019-11-04 15:45:00,87.04,87.04,87.02,87.03,197135.0,64.936,64.936,64.9211,64.9286,197135.0
2019-11-04 15:50:00,87.03,87.03,87.01,87.01,312647.0,64.9286,64.9286,64.9137,64.9137,312647.0
2019-11-04 15:55:00,87.01,87.04,86.98,86.99,1418058.0,64.9137,64.936,64.8913,64.8987,1418058.0
2019-11-05 09:30:00,87.07,87.08,87.0,87.01,404596.0,64.9584,64.9659,64.9062,64.9137,404596.0
2019-11-05 09:35:00,87.0,87.07,87.0,87.02,309908.0,64.9062,64.9584,64.9062,64.9211,309908.0
2019-11-05 09:40:00,87.01,87.02,87.0,87.01,116799.0,64.9137,64.9211,64.9062,64.9137,116799.0
2019-11-05 09:45:00,87.01,87.02,87.0,87.01,142843.0,64.9137,64.9211,64.9062,64.9137,142843.0
2019-11-05 09:50:00,87.01,87.02,87.0,87.02,139057.0,64.9137,64.9211,64.9062,64.9211,139057.0
2019-11-05 09:55:00,87.01,87.02,87.0,87.01,31602.0,64.9137,64.9211,64.9062,64.9137,31602.0
2019-11-05 10:00:00,87.01,87.02,87.0,87.01,91462.0,64.9137,64.9211,64.9062,64.9137,91462.0
2019-11-05 10:05:00,87.02,87.02,86.96,86.97,166518.0,64.9211,64.9211,64.8764,64.8838,166518.0
2019-11-05 10:10:00,86.97,86.97,86.95,86.96,68431.0,64.8838,64.8838,64.8689,64.8764,68431.0
2019-11-05 10:15:00,86.96,86.97,86.89,86.89,560200.0,64.8764,64.8838,64.8241,64.8241,560200.0
2019-11-05 10:20:00,86.89,86.9,86.88,86.88,158335.0,64.8241,64.8316,64.8167,64.8167,158335.0
2019-11-05 10:25:00,86.89,86.89,86.86,86.87,337540.0,64.8241,64.8241,64.8017,64.8092,337540.0
2019-11-05 10:30:00,86.87,86.87,86.84,86.84,259825.0,64.8092,64.8092,64.7868,64.7868,259825.0
2019-11-05 10:35:00,86.84,86.85,86.83,86.84,495264.0,64.7868,64.7943,64.7794,64.7868,495264.0
2019-11-05 10:40:00,86.84,86.84,86.82,86.83,334716.0,64.7868,64.7868,64.7719,64.7794,334716.0
2019-11-05 10:45:00,86.82,86.83,86.82,86.82,222207.0,64.7719,64.7794,64.7719,64.7719,222207.0
2019-11-05 10:50:00,86.83,86.84,86.82,86.84,291573.0,64.7794,64.7868,64.7719,64.7868,291573.0
2019-11-05 10:55:00,86.84,86.86,86.83,86.85,296303.0,64.7868,64.8017,64.7794,64.7943,296303.0
2019-11-05 11:00:00,86.85,86.87,86.84,86.87,1441114.0,64.7943,64.8092,64.7868,64.8092,1441114.0
2019-11-05 11:05:00,86.87,86.88,86.85,86.86,269027.0,64.8092,64.8167,64.7943,64.8017,269027.0
2019-11-05 11:10:00,86.85,86.86,86.85,86.86,26092.0,64.7943,64.8017,64.7943,64.8017,26092.0
2019-11-05 11:15:00,86.86,86.87,86.85,86.87,66639.0,64.8017,64.8092,64.7943,64.8092,66639.0
2019-11-05 11:20:00,86.86,86.87,86.85,86.85,193754.0,64.8017,64.8092,64.7943,64.7943,193754.0
2019-11-05 11:25:00,86.86,86.87,86.84,86.87,608841.0,64.8017,64.8092,64.7868,64.8092,608841.0
2019-11-05 11:30:00,86.87,86.87,86.85,86.86,158172.0,64.8092,64.8092,64.7943,64.8017,158172.0
2019-11-05 11:35:00,86.85,86.87,86.85,86.87,190523.0,64.7943,64.8092,64.7943,64.8092,190523.0
2019-11-05 11:40:00,86.87,86.87,86.85,86.86,165792.0,64.8092,64.8092,64.7943,64.8017,165792.0
2019-11-05 11:45:00,86.86,86.86,86.85,86.85,57166.0,64.8017,64.8017,64.7943,64.7943,57166.0
2019-11-05 11:50:00,86.85,86.86,86.85,86.86,117098.0,64.7943,64.8017,64.7943,64.8017,117098.0
2019-11-05 11:55:00,86.85,86.86,86.84,86.84,91451.0,64.7943,64.8017,64.7868,64.7868,91451.0
2019-11-05 12:00:00,86.84,86.85,86.84,86.85,124191.0,64.7868,64.7943,64.7868,64.7943,124191.0
2019-11-05 12:05:00,86.85,86.85,86.84,86.84,52247.0,64.7943,64.7943,64.7868,64.7868,52247.0
2019-11-05 12:10:00,86.85,86.85,86.83,86.84,242069.0,64.7943,64.7943,64.7794,64.7868,242069.0
2019-11-05 12:15:00,86.84,86.84,86.83,86.84,52045.0,64.7868,64.7868,64.7794,64.7868,52045.0
2019-11-05 12:20:00,86.84,86.84,86.83,86.84,48600.0,64.7868,64.7868,64.7794,64.7868,48600.0
2019-11-05 12:25:00,86.84,86.84,86.83,86.83,246819.0,64.7868,64.7868,64.7794,64.7794,246819.0
2019-11-05 12:30:00,86.84,86.84,86.83,86.84,35921.0,64.7868,64.7868,64.7794,64.7868,35921.0
2019-11-05 12:35:00,86.83,86.84,86.83,86.84,190813.0,64.7794,64.7868,64.7794,64.7868,190813.0
2019-11-05 12:40:00,86.84,86.88,86.83,86.88,194490.0,64.7868,64.8167,64.7794,64.8167,194490.0
2019-11-05 12:45:00,86.88,86.89,86.87,86.88,150879.0,64.8167,64.8241,64.8092,64.8167,150879.0
2019-11-05 12:50:00,86.89,86.89,86.84,86.89,1110624.0,64.8241,64.8241,64.7868,64.8241,1110624.0
2019-11-05 12:55:00,86.89,86.91,86.88,86.91,90487.0,64.8241,64.8391,64.8167,64.8391,90487.0
2019-11-05 13:00:00,86.91,86.92,86.9,86.92,218158.0,64.8391,64.8465,64.8316,64.8465,218158.0
2019-11-05 13:05:00,86.92,86.92,86.91,86.91,141686.0,64.8465,64.8465,64.8391,64.8391,141686.0
2019-11-05 13:10:00,86.92,86.92,86.91,86.92,96343.0,64.8465,64.8465,64.8391,64.8465,96343.0
2019-11-05 13:15:00,86.92,86.92,86.91,86.92,112865.0,64.8465,64.8465,64.8391,64.8465,112865.0
2019-11-05 13:20:00,86.92,86.92,86.91,86.91,146283.0,64.8465,64.8465,64.8391,64.8391,146283.0
2019-11-05 13:25:00,86.92,86.92,86.91,86.92,56367.0,64.8465,64.8465,64.8391,64.8465,56367.0
2019-11-05 13:30:00,86.91,86.92,86.91,86.91,73669.0,64.8391,64.8465,64.8391,64.8391,73669.0
2019-11-05 13:35:00,86.92,86.92,86.91,86.92,94814.0,64.8465,64.8465,64.8391,64.8465,94814.0
2019-11-05 13:40:00,86.92,86.92,86.91,86.91,98971.0,64.8465,64.8465,64.8391,64.8391,98971.0
2019-11-05 13:45:00,86.92,86.92,86.91,86.92,53953.0,64.8465,64.8465,64.8391,64.8465,53953.0
2019-11-05 13:50:00,86.92,86.92,86.91,86.92,64820.0,64.8465,64.8465,64.8391,64.8465,64820.0
2019-11-05 13:55:00,86.92,86.92,86.9,86.91,343513.0,64.8465,64.8465,64.8316,64.8391,343513.0
2019-11-05 14:00:00,86.9,86.91,86.9,86.9,47007.0,64.8316,64.8391,64.8316,64.8316,47007.0
2019-11-05 14:05:00,86.9,86.91,86.9,86.91,67688.0,64.8316,64.8391,64.8316,64.8391,67688.0
2019-11-05 14:10:00,86.91,86.94,86.9,86.94,271950.0,64.8391,64.8614,64.8316,64.8614,271950.0
2019-11-05 14:15:00,86.94,87.01,86.93,86.95,1182525.0,64.8614,64.9137,64.854,64.8689,1182525.0
2019-11-05 14:20:00,86.95,86.96,86.94,86.95,123440.0,64.8689,64.8764,64.8614,64.8689,123440.0
2019-11-05 14:25:00,86.95,86.95,86.94,86.95,53956.0,64.8689,64.8689,64.8614,64.8689,53956.0
2019-11-05 14:30:00,86.95,86.95,86.94,86.95,106999.0,64.8689,64.8689,64.8614,64.8689,106999.0
2019-11-05 14:35:00,86.95,86.95,86.94,86.95,41142.0,64.8689,64.8689,64.8614,64.8689,41142.0
2019-11-05 14:40:00,86.95,86.95,86.94,86.95,51867.0,64.8689,64.8689,64.8614,64.8689,51867.0
2019-11-05 14:45:00,86.95,86.95,86.94,86.95,44870.0,64.8689,64.8689,64.8614,64.8689,44870.0
2019-11-05 14:50:00,86.95,86.95,86.94,86.94,77757.0,64.8689,64.8689,64.8614,64.8614,77757.0
2019-11-05 14:55:00,86.95,86.95,86.94,86.95,72789.0,64.8689,64.8689,64.8614,64.8689,72789.0
2019-11-05 15:00:00,86.95,86.95,86.94,86.95,48555.0,64.8689,64.8689,64.8614,64.8689,48555.0
2019-11-05 15:05:00,86.95,86.95,86.92,86.93,228000.0,64.8689,64.8689,64.8465,64.854,228000.0
2019-11-05 15:10:00,86.93,86.94,86.92,86.93,68703.0,64.854,64.8614,64.8465,64.854,68703.0
2019-11-05 15:15:00,86.93,86.93,86.92,86.93,37141.0,64.854,64.854,64.8465,64.854,37141.0
2019-11-05 15:20:00,86.92,86.93,86.92,86.93,59749.0,64.8465,64.854,64.8465,64.854,59749.0
2019-11-05 15:25:00,86.93,86.93,86.92,86.93,49063.0,64.854,64.854,64.8465,64.854,49063.0
2019-11-05 15:30:00,86.92,86.93,86.91,86.92,216659.0,64.8465,64.854,64.8391,64.8465,216659.0
2019-11-05 15:35:00,86.92,86.94,86.92,86.94,159510.0,64.8465,64.8614,64.8465,64.8614,159510.0
2019-11-05 15:40:00,86.94,86.94,86.93,86.94,217358.0,64.8614,64.8614,64.854,64.8614,217358.0
2019-11-05 15:45:00,86.94,86.95,86.93,86.94,510816.0,64.8614,64.8689,64.854,64.8614,510816.0
2019-11-05 15:50:00,86.94,86.95,86.94,86.95,675601.0,64.8614,64.8689,64.8614,64.8689,675601.0
2019-11-05 15:55:00,86.95,86.95,86.91,86.91,634640.0,64.8689,64.8689,64.8391,64.8391,634640.0
2019-11-06 09:30:00,86.91,86.91,86.82,86.83,191546.0,64.8391,64.8391,64.7719,64.7794,191546.0
2019-11-06 09:35:00,86.83,86.84,86.81,86.82,137797.0,64.7794,64.7868,64.7644,64.7719,137797.0
2019-11-06 09:40:00,86.83,86.86,86.82,86.85,55192.0,64.7794,64.8017,64.7719,64.7943,55192.0
2019-11-06 09:45:00,86.86,86.86,86.84,86.84,20139.0,64.8017,64.8017,64.7868,64.7868,20139.0
2019-11-06 09:50:00,86.84,86.86,86.84,86.86,53029.0,64.7868,64.8017,64.7868,64.8017,53029.0
2019-11-06 09:55:00,86.85,86.88,86.85,86.87,204700.0,64.7943,64.8167,64.7943,64.8092,204700.0
2019-11-06 10:00:00,86.87,86.88,86.87,86.88,26882.0,64.8092,64.8167,64.8092,64.8167,26882.0
2019-11-06 10:05:00,86.87,86.89,86.87,86.89,67263.0,64.8092,64.8241,64.8092,64.8241,67263.0
2019-11-06 10:10:00,86.89,86.9,86.87,86.88,122245.0,64.8241,64.8316,64.8092,64.8167,122245.0
2019-11-06 10:15:00,86.88,86.88,86.87,86.88,146137.0,64.8167,64.8167,64.8092,64.8167,146137.0
2019-11-06 10:20:00,86.87,86.88,86.87,86.87,26391.0,64.8092,64.8167,64.8092,64.8092,26391.0
2019-11-06 10:25:00,86.88,86.88,86.86,86.87,28662.0,64.8167,64.8167,64.8017,64.8092,28662.0
2019-11-06 10:30:00,86.87,86.87,86.83,86.84,298562.0,64.8092,64.8092,64.7794,64.7868,298562.0
2019-11-06 10:35:00,86.84,86.85,86.82,86.84,85446.0,64.7868,64.7943,64.7719,64.7868,85446.0
2019-11-06 10:40:00,86.84,86.85,86.83,86.84,17861.0,64.7868,64.7943,64.7794,64.7868,17861.0
2019-11-06 10:45:00,86.85,86.85,86.82,86.82,31319.0,64.7943,64.7943,64.7719,64.7719,31319.0
2019-11-06 10:50:00,86.82,86.82,86.8,86.81,80633.0,64.7719,64.7719,64.757,64.7644,80633.0
2019-11-06 10:55:00,86.81,86.82,86.8,86.81,23482.0,64.7644,64.7719,64.757,64.7644,23482.0
2019-11-06 11:00:00,86.81,86.82,86.8,86.81,69547.0,64.7644,64.7719,64.757,64.7644,69547.0
2019-11-06 11:05:00,86.82,86.83,86.81,86.83,20397.0,64.7719,64.7794,64.7644,64.7794,20397.0
2019-11-06 11:10:00,86.83,86.83,86.82,86.82,29627.0,64.7794,64.7794,64.7719,64.7719,29627.0
2019-11-06 11:15:00,86.83,86.83,86.82,86.83,448544.0,64.7794,64.7794,64.7719,64.7794,448544.0
2019-11-06 11:20:00,86.83,86.83,86.82,86.83,144872.0,64.7794,64.7794,64.7719,64.7794,144872.0
2019-11-06 11:25:00,86.83,86.85,86.83,86.84,99087.0,64.7794,64.7943,64.7794,64.7868,99087.0
2019-11-06 11:30:00,86.84,86.87,86.84,86.87,34014.0,64.7868,64.8092,64.7868,64.8092,34014.0
2019-11-06 11:35:00,86.86,86.87,86.85,86.86,39165.0,64.8017,64.8092,64.7943,64.8017,39165.0
2019-11-06 11:40:00,86.86,86.87,86.82,86.83,153445.0,64.8017,64.8092,64.7719,64.7794,153445.0
2019-11-06 11:45:00,86.83,86.85,86.79,86.81,172483.0,64.7794,64.7943,64.7495,64.7644,172483.0
2019-11-06 11:50:00,86.81,86.81,86.78,86.79,29172.0,64.7644,64.7644,64.7421,64.7495,29172.0
2019-11-06 11:55:00,86.79,86.81,86.79,86.8,32200.0,64.7495,64.7644,64.7495,64.757,32200.0
2019-11-06 12:00:00,86.8,86.82,86.8,86.82,52338.0,64.757,64.7719,64.757,64.7719,52338.0
2019-11-06 12:05:00,86.82,86.82,86.81,86.81,6507.0,64.7719,64.7719,64.7644,64.7644,6507.0
2019-11-06 12:10:00,86.82,86.82,86.8,86.81,54817.0,64.7719,64.7719,64.757,64.7644,54817.0
2019-11-06 12:15:00,86.8,86.81,86.79,86.79,110111.0,64.757,64.7644,64.7495,64.7495,110111.0
2019-11-06 12:20:00,86.8,86.8,86.78,86.79,24390.0,64.757,64.757,64.7421,64.7495,24390.0
2019-11-06 12:25:00,86.79,86.8,86.79,86.8,31246.0,64.7495,64.757,64.7495,64.757,31246.0
2019-11-06 12:30:00,86.8,86.8,86.79,86.79,4855.0,64.757,64.757,64.7495,64.7495,4855.0
2019-11-06 12:35:00,86.8,86.81,86.79,86.81,57741.0,64.757,64.7644,64.7495,64.7644,57741.0
2019-11-06 12:40:00,86.81,86.81,86.79,86.8,18576.0,64.7644,64.7644,64.7495,64.757,18576.0
2019-11-06 12:45:00,86.8,86.8,86.79,86.8,17482.0,64.757,64.757,64.7495,64.757,17482.0
2019-11-06 12:50:00,86.79,86.8,86.79,86.8,12982.0,64.7495,64.757,64.7495,64.757,12982.0
2019-11-06 12:55:00,86.8,86.8,86.79,86.8,2314.0,64.757,64.757,64.7495,64.757,2314.0
2019-11-06 13:00:00,86.8,86.82,86.8,86.81,232374.0,64.757,64.7719,64.757,64.7644,232374.0
2019-11-06 13:05:00,86.8,86.81,86.79,86.8,66826.0,64.757,64.7644,64.7495,64.757,66826.0
2019-11-06 13:10:00,86.8,86.8,86.79,86.8,15022.0,64.757,64.757,64.7495,64.757,15022.0
2019-11-06 13:15:00,86.8,86.81,86.8,86.81,28729.0,64.757,64.7644,64.757,64.7644,28729.0
2019-11-06 13:20:00,86.81,86.84,86.8,86.84,41057.0,64.7644,64.7868,64.757,64.7868,41057.0
2019-11-06 13:25:00,86.84,86.85,86.82,86.84,60164.0,64.7868,64.7943,64.7719,64.7868,60164.0
2019-11-06 13:30:00,86.84,86.85,86.83,86.84,13976.0,64.7868,64.7943,64.7794,64.7868,13976.0
2019-11-06 13:35:00,86.84,86.84,86.82,86.84,29686.0,64.7868,64.7868,64.7719,64.7868,29686.0
2019-11-06 13:40:00,86.84,86.86,86.83,86.85,162147.0,64.7868,64.8017,64.7794,64.7943,162147.0
2019-11-06 13:45:00,86.85,86.86,86.84,86.84,39230.0,64.7943,64.8017,64.7868,64.7868,39230.0
2019-11-06 13:50:00,86.84,86.85,86.84,86.85,48621.0,64.7868,64.7943,64.7868,64.7943,48621.0
2019-11-06 13:55:00,86.85,86.85,86.84,86.84,37500.0,64.7943,64.7943,64.7868,64.7868,37500.0
2019-11-06 14:00:00,86.84,86.85,86.84,86.85,4655.0,64.7868,64.7943,64.7868,64.7943,4655.0
2019-11-06 14:05:00,86.85,86.85,86.84,86.85,5551.0,64.7943,64.7943,64.7868,64.7943,5551.0
2019-11-06 14:10:00,86.84,86.85,86.84,86.84,1798.0,64.7868,64.7943,64.7868,64.7868,1798.0
2019-11-06 14:15:00,86.84,86.85,86.84,86.84,47958.0,64.7868,64.7943,64.7868,64.7868,47958.0
2019-11-06 14:20:00,86.84,86.85,86.82,86.83,45267.0,64.7868,64.7943,64.7719,64.7794,45267.0
2019-11-06 14:25:00,86.83,86.83,86.82,86.82,23359.0,64.7794,64.7794,64.7719,64.7719,23359.0
2019-11-06 14:30:00,86.83,86.83,86.82,86.83,8912.0,64.7794,64.7794,64.7719,64.7794,8912.0
2019-11-06 14:35:00,86.83,86.83,86.82,86.83,50705.0,64.7794,64.7794,64.7719,64.7794,50705.0
2019-11-06 14:40:00,86.83,86.83,86.82,86.83,29556.0,64.7794,64.7794,64.7719,64.7794,29556.0
2019-11-06 14:45:00,86.83,86.83,86.82,86.83,8396.0,64.7794,64.7794,64.7719,64.7794,8396.0
2019-11-06 14:50:00,86.83,86.83,86.82,86.83,12813.0,64.7794,64.7794,64.7719,64.7794,12813.0
2019-11-06 14:55:00,86.83,86.83,86.82,86.83,10042.0,64.7794,64.7794,64.7719,64.7794,10042.0
2019-11-06 15:00:00,86.83,86.83,86.82,86.82,37011.0,64.7794,64.7794,64.7719,64.7719,37011.0
2019-11-06 15:05:00,86.83,86.83,86.81,86.81,159288.0,64.7794,64.7794,64.7644,64.7644,159288.0
2019-11-06 15:10:00,86.81,86.83,86.81,86.83,38714.0,64.7644,64.7794,64.7644,64.7794,38714.0
2019-11-06 15:15:00,86.83,86.84,86.82,86.84,139261.0,64.7794,64.7868,64.7719,64.7868,139261.0
2019-11-06 15:20:00,86.84,86.84,86.82,86.83,73183.0,64.7868,64.7868,64.7719,64.7794,73183.0
2019-11-06 15:25:00,86.83,86.83,86.82,86.83,69027.0,64.7794,64.7794,64.7719,64.7794,69027.0
2019-11-06 15:30:00,86.82,86.83,86.82,86.82,125583.0,64.7719,64.7794,64.7719,64.7719,125583.0
2019-11-06 15:35:00,86.82,86.84,86.82,86.84,102326.0,64.7719,64.7868,64.7719,64.7868,102326.0
2019-11-06 15:40:00,86.84,86.84,86.83,86.84,81329.0,64.7868,64.7868,64.7794,64.7868,81329.0
2019-11-06 15:45:00,86.84,86.85,86.83,86.85,185119.0,64.7868,64.7943,64.7794,64.7943,185119.0
2019-11-06 15:50:00,86.85,86.86,86.85,86.86,235122.0,64.7943,64.8017,64.7943,64.8017,235122.0
2019-11-06 15:55:00,86.86,86.86,86.82,86.83,988535.0,64.8017,64.8017,64.7719,64.7794,988535.0
2019-11-07 09:30:00,86.94,86.94,86.89,86.91,322893.0,64.8614,64.8614,64.8241,64.8391,322893.0
2019-11-07 09:35:00,86.91,86.92,86.91,86.92,156401.0,64.8391,64.8465,64.8391,64.8465,156401.0
2019-11-07 09:40:00,86.92,86.94,86.92,86.94,124685.0,64.8465,64.8614,64.8465,64.8614,124685.0
2019-11-07 09:45:00,86.94,86.94,86.93,86.93,60571.0,64.8614,64.8614,64.854,64.854,60571.0
2019-11-07 09:50:00,86.93,86.94,86.92,86.94,103662.0,64.854,64.8614,64.8465,64.8614,103662.0
2019-11-07 09:55:00,86.94,86.94,86.93,86.94,14477.0,64.8614,64.8614,64.854,64.8614,14477.0
2019-11-07 10:00:00,86.94,86.95,86.93,86.94,296329.0,64.8614,64.8689,64.854,64.8614,296329.0
2019-11-07 10:05:00,86.94,86.94,86.92,86.93,101478.0,64.8614,64.8614,64.8465,64.854,101478.0
2019-11-07 10:10:00,86.93,86.93,86.92,86.93,104385.0,64.854,64.854,64.8465,64.854,104385.0
2019-11-07 10:15:00,86.92,86.93,86.92,86.92,25096.0,64.8465,64.854,64.8465,64.8465,25096.0
2019-11-07 10:20:00,86.92,86.93,86.92,86.92,12307.0,64.8465,64.854,64.8465,64.8465,12307.0
2019-11-07 10:25:00,86.92,86.93,86.92,86.92,18680.0,64.8465,64.854,64.8465,64.8465,18680.0
2019-11-07 10:30:00,86.92,86.94,86.92,86.94,73118.0,64.8465,64.8614,64.8465,64.8614,73118.0
2019-11-07 10:35:00,86.94,86.95,86.93,86.95,24665.0,64.8614,64.8689,64.854,64.8689,24665.0
2019-11-07 10:40:00,86.95,86.96,86.94,86.96,57338.0,64.8689,64.8764,64.8614,64.8764,57338.0
2019-11-07 10:45:00,86.96,86.97,86.95,86.96,88478.0,64.8764,64.8838,64.8689,64.8764,88478.0
2019-11-07 10:50:00,86.96,86.97,86.95,86.96,87555.0,64.8764,64.8838,64.8689,64.8764,87555.0
2019-11-07 10:55:00,86.96,86.98,86.95,86.98,246768.0,64.8764,64.8913,64.8689,64.8913,246768.0
2019-11-07 11:00:00,86.97,86.98,86.96,86.97,121417.0,64.8838,64.8913,64.8764,64.8838,121417.0
2019-11-07 11:05:00,86.96,86.97,86.96,86.96,16012.0,64.8764,64.8838,64.8764,64.8764,16012.0
2019-11-07 11:10:00,86.96,86.98,86.96,86.97,34458.0,64.8764,64.8913,64.8764,64.8838,34458.0
2019-11-07 11:15:00,86.97,86.98,86.97,86.98,31704.0,64.8838,64.8913,64.8838,64.8913,31704.0
2019-11-07 11:20:00,86.97,86.98,86.97,86.97,65514.0,64.8838,64.8913,64.8838,64.8838,65514.0
2019-11-07 11:25:00,86.98,86.98,86.96,86.97,1115084.0,64.8913,64.8913,64.8764,64.8838,1115084.0
2019-11-07 11:30:00,86.96,86.97,86.95,86.95,52137.0,64.8764,64.8838,64.8689,64.8689,52137.0
2019-11-07 11:35:00,86.96,86.96,86.94,86.95,220838.0,64.8764,64.8764,64.8614,64.8689,220838.0
2019-11-07 11:40:00,86.95,86.95,86.93,86.93,179510.0,64.8689,64.8689,64.854,64.854,179510.0
2019-11-07 11:45:00,86.94,86.94,86.91,86.93,178001.0,64.8614,64.8614,64.8391,64.854,178001.0
2019-11-07 11:50:00,86.92,86.93,86.91,86.92,45493.0,64.8465,64.854,64.8391,64.8465,45493.0
2019-11-07 11:55:00,86.91,86.96,86.91,86.95,67498.0,64.8391,64.8764,64.8391,64.8689,67498.0
2019-11-07 12:00:00,86.95,86.96,86.92,86.92,48051.0,64.8689,64.8764,64.8465,64.8465,48051.0
2019-11-07 12:05:00,86.92,86.93,86.91,86.92,38718.0,64.8465,64.854,64.8391,64.8465,38718.0
2019-11-07 12:10:00,86.92,86.94,86.91,86.92,125673.0,64.8465,64.8614,64.8391,64.8465,125673.0
2019-11-07 12:15:00,86.91,86.91,86.9,86.91,24667.0,64.8391,64.8391,64.8316,64.8391,24667.0
2019-11-07 12:20:00,86.91,86.92,86.9,86.92,64611.0,64.8391,64.8465,64.8316,64.8465,64611.0
2019-11-07 12:25:00,86.92,86.93,86.91,86.92,26664.0,64.8465,64.854,64.8391,64.8465,26664.0
2019-11-07 12:30:00,86.92,86.93,86.92,86.92,66797.0,64.8465,64.854,64.8465,64.8465,66797.0
2019-11-07 12:35:00,86.92,86.93,86.9,86.91,112310.0,64.8465,64.854,64.8316,64.8391,112310.0
2019-11-07 12:40:00,86.9,86.91,86.89,86.91,257720.0,64.8316,64.8391,64.8241,64.8391,257720.0
2019-11-07 12:45:00,86.91,86.92,86.9,86.91,441811.0,64.8391,64.8465,64.8316,64.8391,441811.0
2019-11-07 12:50:00,86.91,86.91,86.89,86.9,142765.0,64.8391,64.8391,64.8241,64.8316,142765.0
2019-11-07 12:55:00,86.9,86.91,86.89,86.91,48913.0,64.8316,64.8391,64.8241,64.8391,48913.0
2019-11-07 13:00:00,86.91,86.91,86.9,86.91,214566.0,64.8391,64.8391,64.8316,64.8391,214566.0
2019-11-07 13:05:00,86.9,86.91,86.9,86.9,32915.0,64.8316,64.8391,64.8316,64.8316,32915.0
2019-11-07 13:10:00,86.9,86.91,86.9,86.9,54050.0,64.8316,64.8391,64.8316,64.8316,54050.0
2019-11-07 13:15:00,86.91,86.91,86.9,86.91,14819.0,64.8391,64.8391,64.8316,64.8391,14819.0
2019-11-07 13:20:00,86.9,86.91,86.9,86.9,9920.0,64.8316,64.8391,64.8316,64.8316,9920.0
2019-11-07 13:25:00,86.91,86.91,86.89,86.89,109618.0,64.8391,64.8391,64.8241,64.8241,109618.0
2019-11-07 13:30:00,86.89,86.9,86.89,86.9,36263.0,64.8241,64.8316,64.8241,64.8316,36263.0
2019-11-07 13:35:00,86.9,86.9,86.89,86.89,128507.0,64.8316,64.8316,64.8241,64.8241,128507.0
2019-11-07 13:40:00,86.9,86.9,86.87,86.88,557108.0,64.8316,64.8316,64.8092,64.8167,557108.0
2019-11-07 13:45:00,86.88,86.89,86.87,86.88,188088.0,64.8167,64.8241,64.8092,64.8167,188088.0
2019-11-07 13:50:00,86.87,86.88,86.87,86.88,206954.0,64.8092,64.8167,64.8092,64.8167,206954.0
2019-11-07 13:55:00,86.88,86.88,86.87,86.88,10959.0,64.8167,64.8167,64.8092,64.8167,10959.0
2019-11-07 14:00:00,86.87,86.89,86.87,86.89,143283.0,64.8092,64.8241,64.8092,64.8241,143283.0
2019-11-07 14:05:00,86.89,86.89,86.88,86.89,21334.0,64.8241,64.8241,64.8167,64.8241,21334.0
2019-11-07 14:10:00,86.89,86.89,86.88,86.89,12180.0,64.8241,64.8241,64.8167,64.8241,12180.0
2019-11-07 14:15:00,86.89,86.9,86.88,86.89,140139.0,64.8241,64.8316,64.8167,64.8241,140139.0
2019-11-07 14:20:00,86.88,86.89,86.88,86.89,60083.0,64.8167,64.8241,64.8167,64.8241,60083.0
2019-11-07 14:25:00,86.88,86.89,86.88,86.89,17840.0,64.8167,64.8241,64.8167,64.8241,17840.0
2019-11-07 14:30:00,86.88,86.89,86.88,86.89,21743.0,64.8167,64.8241,64.8167,64.8241,21743.0
2019-11-07 14:35:00,86.89,86.89,86.87,86.87,33041.0,64.8241,64.8241,64.8092,64.8092,33041.0
2019-11-07 14:40:00,86.88,86.88,86.83,86.85,187855.0,64.8167,64.8167,64.7794,64.7943,187855.0
2019-11-07 14:45:00,86.85,86.86,86.83,86.83,195640.0,64.7943,64.8017,64.7794,64.7794,195640.0
2019-11-07 14:50:00,86.84,86.85,86.81,86.84,154983.0,64.7868,64.7943,64.7644,64.7868,154983.0
2019-11-07 14:55:00,86.84,86.85,86.83,86.85,25034.0,64.7868,64.7943,64.7794,64.7943,25034.0
2019-11-07 15:00:00,86.85,86.86,86.84,86.86,51850.0,64.7943,64.8017,64.7868,64.8017,51850.0
2019-11-07 15:05:00,86.86,86.86,86.83,86.83,244437.0,64.8017,64.8017,64.7794,64.7794,244437.0
2019-11-07 15:10:00,86.84,86.84,86.82,86.83,80470.0,64.7868,64.7868,64.7719,64.7794,80470.0
2019-11-07 15:15:00,86.83,86.83,86.79,86.8,539422.0,64.7794,64.7794,64.7495,64.757,539422.0
2019-11-07 15:20:00,86.8,86.81,86.78,86.81,497324.0,64.757,64.7644,64.7421,64.7644,497324.0
2019-11-07 15:25:00,86.81,86.81,86.8,86.81,156257.0,64.7644,64.7644,64.757,64.7644,156257.0
2019-11-07 15:30:00,86.81,86.82,86.79,86.8,542864.0,64.7644,64.7719,64.7495,64.757,542864.0
2019-11-07 15:35:00,86.8,86.8,86.75,86.78,875022.0,64.757,64.757,64.7197,64.7421,875022.0
2019-11-07 15:40:00,86.77,86.79,86.77,86.78,98478.0,64.7346,64.7495,64.7346,64.7421,98478.0
2019-11-07 15:45:00,86.78,86.8,86.77,86.79,259619.0,64.7421,64.757,64.7346,64.7495,259619.0
2019-11-07 15:50:00,86.78,86.79,86.78,86.79,255302.0,64.7421,64.7495,64.7421,64.7495,255302.0
2019-11-07 15:55:00,86.79,86.79,86.77,86.78,797756.0,64.7495,64.7495,64.7346,64.7421,797756.0
2019-11-08 09:30:00,86.76,86.77,86.72,86.73,204347.0,64.7271,64.7346,64.6973,64.7048,204347.0
2019-11-08 09:35:00,86.73,86.74,86.71,86.72,113719.0,64.7048,64.7122,64.6898,64.6973,113719.0
2019-11-08 09:40:00,86.71,86.72,86.69,86.69,681502.0,64.6898,64.6973,64.6749,64.6749,681502.0
2019-11-08 09:45:00,86.69,86.71,86.67,86.7,715043.0,64.6749,64.6898,64.66,64.6824,715043.0
2019-11-08 09:50:00,86.7,86.71,86.7,86.71,24926.0,64.6824,64.6898,64.6824,64.6898,24926.0
2019-11-08 09:55:00,86.71,86.71,86.67,86.67,136323.0,64.6898,64.6898,64.66,64.66,136323.0
2019-11-08 10:00:00,86.67,86.69,86.65,86.68,234938.0,64.66,64.6749,64.6451,64.6675,234938.0
2019-11-08 10:05:00,86.68,86.69,86.64,86.66,346731.0,64.6675,64.6749,64.6376,64.6525,346731.0
2019-11-08 10:10:00,86.66,86.7,86.66,86.69,315128.0,64.6525,64.6824,64.6525,64.6749,315128.0
2019-11-08 10:15:00,86.7,86.7,86.68,86.69,149562.0,64.6824,64.6824,64.6675,64.6749,149562.0
2019-11-08 10:20:00,86.69,86.69,86.68,86.69,26512.0,64.6749,64.6749,64.6675,64.6749,26512.0
2019-11-08 10:25:00,86.69,86.7,86.68,86.7,94025.0,64.6749,64.6824,64.6675,64.6824,94025.0
2019-11-08 10:30:00,86.7,86.7,86.68,86.68,60121.0,64.6824,64.6824,64.6675,64.6675,60121.0
2019-11-08 10:35:00,86.69,86.69,86.67,86.67,156084.0,64.6749,64.6749,64.66,64.66,156084.0
2019-11-08 10:40:00,86.68,86.69,86.67,86.69,41189.0,64.6675,64.6749,64.66,64.6749,41189.0
2019-11-08 10:45:00,86.69,86.7,86.68,86.69,107698.0,64.6749,64.6824,64.6675,64.6749,107698.0
2019-11-08 10:50:00,86.69,86.7,86.68,86.69,124149.0,64.6749,64.6824,64.6675,64.6749,124149.0
2019-11-08 10:55:00,86.7,86.7,86.69,86.7,187804.0,64.6824,64.6824,64.6749,64.6824,187804.0
2019-11-08 11:00:00,86.7,86.71,86.69,86.7,189249.0,64.6824,64.6898,64.6749,64.6824,189249.0
2019-11-08 11:05:00,86.7,86.71,86.69,86.7,52316.0,64.6824,64.6898,64.6749,64.6824,52316.0
2019-11-08 11:10:00,86.7,86.7,86.69,86.7,29328.0,64.6824,64.6824,64.6749,64.6824,29328.0
2019-11-08 11:15:00,86.7,86.7,86.69,86.7,58603.0,64.6824,64.6824,64.6749,64.6824,58603.0
2019-11-08 11:20:00,86.7,86.7,86.69,86.69,58642.0,64.6824,64.6824,64.6749,64.6749,58642.0
2019-11-08 11:25:00,86.69,86.69,86.68,86.69,107520.0,64.6749,64.6749,64.6675,64.6749,107520.0
2019-11-08 11:30:00,86.68,86.69,86.68,86.69,16528.0,64.6675,64.6749,64.6675,64.6749,16528.0
2019-11-08 11:35:00,86.69,86.7,86.68,86.7,67599.0,64.6749,64.6824,64.6675,64.6824,67599.0
2019-11-08 11:40:00,86.7,86.71,86.69,86.7,422170.0,64.6824,64.6898,64.6749,64.6824,422170.0
2019-11-08 11:45:00,86.71,86.73,86.7,86.73,37856.0,64.6898,64.7048,64.6824,64.7048,37856.0
2019-11-08 11:50:00,86.73,86.76,86.72,86.75,139565.0,64.7048,64.7271,64.6973,64.7197,139565.0
2019-11-08 11:55:00,86.76,86.76,86.75,86.76,4469.0,64.7271,64.7271,64.7197,64.7271,4469.0
2019-11-08 12:00:00,86.76,86.77,86.75,86.76,568988.0,64.7271,64.7346,64.7197,64.7271,568988.0
2019-11-08 12:05:00,86.77,86.78,86.76,86.77,112599.0,64.7346,64.7421,64.7271,64.7346,112599.0
2019-11-08 12:10:00,86.78,86.8,86.77,86.8,141354.0,64.7421,64.757,64.7346,64.757,141354.0
2019-11-08 12:15:00,86.8,86.8,86.79,86.79,36093.0,64.757,64.757,64.7495,64.7495,36093.0
2019-11-08 12:20:00,86.79,86.8,86.79,86.79,22299.0,64.7495,64.757,64.7495,64.7495,22299.0
2019-11-08 12:25:00,86.79,86.8,86.79,86.79,17923.0,64.7495,64.757,64.7495,64.7495,17923.0
2019-11-08 12:30:00,86.79,86.8,86.79,86.79,155727.0,64.7495,64.757,64.7495,64.7495,155727.0
2019-11-08 12:35:00,86.79,86.8,86.79,86.79,20971.0,64.7495,64.757,64.7495,64.7495,20971.0
2019-11-08 12:40:00,86.79,86.8,86.78,86.79,36789.0,64.7495,64.757,64.7421,64.7495,36789.0
2019-11-08 12:45:00,86.78,86.79,86.78,86.78,18151.0,64.7421,64.7495,64.7421,64.7421,18151.0
2019-11-08 12:50:00,86.78,86.8,86.78,86.79,92442.0,64.7421,64.757,64.7421,64.7495,92442.0
2019-11-08 12:55:00,86.79,86.8,86.79,86.8,4477.0,64.7495,64.757,64.7495,64.757,4477.0
2019-11-08 13:00:00,86.8,86.82,86.79,86.81,192303.0,64.757,64.7719,64.7495,64.7644,192303.0
2019-11-08 13:05:00,86.81,86.82,86.81,86.81,15254.0,64.7644,64.7719,64.7644,64.7644,15254.0
2019-11-08 13:10:00,86.81,86.82,86.81,86.81,25080.0,64.7644,64.7719,64.7644,64.7644,25080.0
2019-11-08 13:15:00,86.81,86.82,86.81,86.81,10534.0,64.7644,64.7719,64.7644,64.7644,10534.0
2019-11-08 13:20:00,86.81,86.82,86.81,86.81,9872.0,64.7644,64.7719,64.7644,64.7644,9872.0
2019-11-08 13:25:00,86.81,86.82,86.81,86.81,56669.0,64.7644,64.7719,64.7644,64.7644,56669.0
2019-11-08 13:30:00,86.82,86.82,86.81,86.81,9245.0,64.7719,64.7719,64.7644,64.7644,9245.0
2019-11-08 13:35:00,86.82,86.82,86.81,86.82,20500.0,64.7719,64.7719,64.7644,64.7719,20500.0
2019-11-08 13:40:00,86.81,86.82,86.81,86.82,19381.0,64.7644,64.7719,64.7644,64.7719,19381.0
2019-11-08 13:45:00,86.82,86.83,86.81,86.82,63091.0,64.7719,64.7794,64.7644,64.7719,63091.0
2019-11-08 13:50:00,86.82,86.82,86.81,86.81,16080.0,64.7719,64.7719,64.7644,64.7644,16080.0
2019-11-08 13:55:00,86.81,86.82,86.8,86.81,51707.0,64.7644,64.7719,64.757,64.7644,51707.0
2019-11-08 14:00:00,86.8,86.81,86.8,86.81,34222.0,64.757,64.7644,64.757,64.7644,34222.0
2019-11-08 14:05:00,86.81,86.82,86.8,86.81,70425.0,64.7644,64.7719,64.757,64.7644,70425.0
2019-11-08 14:10:00,86.82,86.82,86.81,86.81,73203.0,64.7719,64.7719,64.7644,64.7644,73203.0
2019-11-08 14:15:00,86.81,86.82,86.81,86.81,15443.0,64.7644,64.7719,64.7644,64.7644,15443.0
2019-11-08 14:20:00,86.81,86.82,86.81,86.81,16236.0,64.7644,64.7719,64.7644,64.7644,16236.0
2019-11-08 14:25:00,86.81,86.82,86.81,86.81,11743.0,64.7644,64.7719,64.7644,64.7644,11743.0
2019-11-08 14:30:00,86.81,86.82,86.81,86.81,18710.0,64.7644,64.7719,64.7644,64.7644,18710.0
2019-11-08 14:35:00,86.81,86.82,86.81,86.81,46682.0,64.7644,64.7719,64.7644,64.7644,46682.0
2019-11-08 14:40:00,86.81,86.82,86.81,86.81,23708.0,64.7644,64.7719,64.7644,64.7644,23708.0
2019-11-08 14:45:00,86.81,86.82,86.81,86.81,23353.0,64.7644,64.7719,64.7644,64.7644,23353.0
2019-11-08 14:50:00,86.82,86.82,86.81,86.81,121108.0,64.7719,64.7719,64.7644,64.7644,121108.0
2019-11-08 14:55:00,86.81,86.82,86.81,86.82,14109.0,64.7644,64.7719,64.7644,64.7719,14109.0
2019-11-08 15:00:00,86.81,86.84,86.81,86.84,72016.0,64.7644,64.7868,64.7644,64.7868,72016.0
2019-11-08 15:05:00,86.84,86.84,86.83,86.83,20664.0,64.7868,64.7868,64.7794,64.7794,20664.0
2019-11-08 15:10:00,86.83,86.84,86.83,86.84,22205.0,64.7794,64.7868,64.7794,64.7868,22205.0
2019-11-08 15:15:00,86.83,86.86,86.83,86.86,134796.0,64.7794,64.8017,64.7794,64.8017,134796.0
2019-11-08 15:20:00,86.85,86.86,86.85,86.86,30783.0,64.7943,64.8017,64.7943,64.8017,30783.0
2019-11-08 15:25:00,86.86,86.86,86.85,86.86,40441.0,64.8017,64.8017,64.7943,64.8017,40441.0
2019-11-08 15:30:00,86.86,86.88,86.85,86.87,163126.0,64.8017,64.8167,64.7943,64.8092,163126.0
2019-11-08 15:35:00,86.87,86.88,86.86,86.88,61185.0,64.8092,64.8167,64.8017,64.8167,61185.0
2019-11-08 15:40:00,86.88,86.88,86.87,86.88,40463.0,64.8167,64.8167,64.8092,64.8167,40463.0
2019-11-08 15:45:00,86.88,86.88,86.87,86.88,32420.0,64.8167,64.8167,64.8092,64.8167,32420.0
2019-11-08 15:50:00,86.88,86.88,86.86,86.87,276234.0,64.8167,64.8167,64.8017,64.8092,276234.0
2019-11-08 15:55:00,86.87,86.88,86.85,86.86,671091.0,64.8092,64.8167,64.7943,64.8017,671091.0
2019-11-11 09:30:00,86.77,86.77,86.68,86.74,84415.0,64.7346,64.7346,64.6675,64.7122,84415.0
2019-11-11 09:35:00,86.74,86.76,86.73,86.76,32452.0,64.7122,64.7271,64.7048,64.7271,32452.0
2019-11-11 09:40:00,86.75,86.76,86.74,86.75,52134.0,64.7197,64.7271,64.7122,64.7197,52134.0
2019-11-11 09:45:00,86.75,86.79,86.74,86.79,97685.0,64.7197,64.7495,64.7122,64.7495,97685.0
2019-11-11 09:50:00,86.79,86.79,86.78,86.79,13890.0,64.7495,64.7495,64.7421,64.7495,13890.0
2019-11-11 09:55:00,86.79,86.79,86.76,86.79,167477.0,64.7495,64.7495,64.7271,64.7495,167477.0
2019-11-11 10:00:00,86.79,86.8,86.77,86.79,110359.0,64.7495,64.757,64.7346,64.7495,110359.0
2019-11-11 10:05:00,86.79,86.79,86.78,86.79,19591.0,64.7495,64.7495,64.7421,64.7495,19591.0
2019-11-11 10:10:00,86.79,86.82,86.78,86.81,171795.0,64.7495,64.7719,64.7421,64.7644,171795.0
2019-11-11 10:15:00,86.8,86.81,86.79,86.8,15724.0,64.757,64.7644,64.7495,64.757,15724.0
2019-11-11 10:20:00,86.8,86.8,86.79,86.8,14524.0,64.757,64.757,64.7495,64.757,14524.0
2019-11-11 10:25:00,86.8,86.81,86.79,86.81,27412.0,64.757,64.7644,64.7495,64.7644,27412.0
2019-11-11 10:30:00,86.81,86.81,86.8,86.81,25313.0,64.7644,64.7644,64.757,64.7644,25313.0
2019-11-11 10:35:00,86.81,86.81,86.79,86.8,112480.0,64.7644,64.7644,64.7495,64.757,112480.0
2019-11-11 10:40:00,86.79,86.8,86.79,86.79,18247.0,64.7495,64.757,64.7495,64.7495,18247.0
2019-11-11 10:45:00,86.79,86.8,86.79,86.8,11267.0,64.7495,64.757,64.7495,64.757,11267.0
2019-11-11 10:50:00,86.79,86.8,86.79,86.79,14958.0,64.7495,64.757,64.7495,64.7495,14958.0
2019-11-11 10:55:00,86.8,86.8,86.79,86.8,46675.0,64.757,64.757,64.7495,64.757,46675.0
2019-11-11 11:00:00,86.8,86.8,86.79,86.8,23708.0,64.757,64.757,64.7495,64.757,23708.0
2019-11-11 11:05:00,86.8,86.8,86.79,86.8,32269.0,64.757,64.757,64.7495,64.757,32269.0
2019-11-11 11:10:00,86.8,86.8,86.79,86.8,21397.0,64.757,64.757,64.7495,64.757,21397.0
2019-11-11 11:15:00,86.8,86.8,86.79,86.8,12747.0,64.757,64.757,64.7495,64.757,12747.0
2019-11-11 11:20:00,86.8,86.8,86.79,86.79,80209.0,64.757,64.757,64.7495,64.7495,80209.0
2019-11-11 11:25:00,86.8,86.8,86.78,86.78,30523.0,64.757,64.757,64.7421,64.7421,30523.0
2019-11-11 11:30:00,86.79,86.79,86.78,86.78,9904.0,64.7495,64.7495,64.7421,64.7421,9904.0
2019-11-11 11:35:00,86.78,86.78,86.77,86.78,31117.0,64.7421,64.7421,64.7346,64.7421,31117.0
2019-11-11 11:40:00,86.78,86.78,86.77,86.78,11238.0,64.7421,64.7421,64.7346,64.7421,11238.0
2019-11-11 11:45:00,86.78,86.78,86.77,86.77,27204.0,64.7421,64.7421,64.7346,64.7346,27204.0
2019-11-11 11:50:00,86.77,86.78,86.77,86.78,28956.0,64.7346,64.7421,64.7346,64.7421,28956.0
2019-11-11 11:55:00,86.78,86.78,86.77,86.78,12963.0,64.7421,64.7421,64.7346,64.7421,12963.0
2019-11-11 12:00:00,86.78,86.79,86.77,86.79,42576.0,64.7421,64.7495,64.7346,64.7495,42576.0
2019-11-11 12:05:00,86.79,86.79,86.78,86.79,14386.0,64.7495,64.7495,64.7421,64.7495,14386.0
2019-11-11 12:10:00,86.79,86.79,86.78,86.79,10967.0,64.7495,64.7495,64.7421,64.7495,10967.0
2019-11-11 12:15:00,86.79,86.79,86.78,86.79,13890.0,64.7495,64.7495,64.7421,64.7495,13890.0
2019-11-11 12:20:00,86.79,86.79,86.78,86.79,10901.0,64.7495,64.7495,64.7421,64.7495,10901.0
2019-11-11 12:25:00,86.79,86.8,86.78,86.8,38908.0,64.7495,64.757,64.7421,64.757,38908.0
2019-11-11 12:30:00,86.8,86.8,86.79,86.8,9947.0,64.757,64.757,64.7495,64.757,9947.0
2019-11-11 12:35:00,86.8,86.8,86.79,86.8,9504.0,64.757,64.757,64.7495,64.757,9504.0
2019-11-11 12:40:00,86.8,86.8,86.79,86.8,18944.0,64.757,64.757,64.7495,64.757,18944.0
2019-11-11 12:45:00,86.8,86.8,86.79,86.8,7608.0,64.757,64.757,64.7495,64.757,7608.0
2019-11-11 12:50:00,86.8,86.8,86.79,86.8,10628.0,64.757,64.757,64.7495,64.757,10628.0
2019-11-11 12:55:00,86.8,86.81,86.79,86.8,48044.0,64.757,64.7644,64.7495,64.757,48044.0
2019-11-11 13:00:00,86.81,86.81,86.8,86.81,14991.0,64.7644,64.7644,64.757,64.7644,14991.0
2019-11-11 13:05:00,86.81,86.81,86.8,86.81,14538.0,64.7644,64.7644,64.757,64.7644,14538.0
2019-11-11 13:10:00,86.81,86.81,86.8,86.81,13717.0,64.7644,64.7644,64.757,64.7644,13717.0
2019-11-11 13:15:00,86.81,86.81,86.8,86.81,7971.0,64.7644,64.7644,64.757,64.7644,7971.0
2019-11-11 13:20:00,86.81,86.81,86.8,86.81,28292.0,64.7644,64.7644,64.757,64.7644,28292.0
2019-11-11 13:25:00,86.81,86.81,86.8,86.81,40527.0,64.7644,64.7644,64.757,64.7644,40527.0
2019-11-11 13:30:00,86.81,86.81,86.8,86.81,37057.0,64.7644,64.7644,64.757,64.7644,37057.0
2019-11-11 13:35:00,86.81,86.83,86.8,86.83,126863.0,64.7644,64.7794,64.757,64.7794,126863.0
2019-11-11 13:40:00,86.83,86.83,86.82,86.83,37977.0,64.7794,64.7794,64.7719,64.7794,37977.0
2019-11-11 13:45:00,86.83,86.84,86.82,86.84,59775.0,64.7794,64.7868,64.7719,64.7868,59775.0
2019-11-11 13:50:00,86.84,86.84,86.83,86.84,7715.0,64.7868,64.7868,64.7794,64.7868,7715.0
2019-11-11 13:55:00,86.84,86.84,86.83,86.84,10972.0,64.7868,64.7868,64.7794,64.7868,10972.0
2019-11-11 14:00:00,86.84,86.84,86.83,86.84,15788.0,64.7868,64.7868,64.7794,64.7868,15788.0
2019-11-11 14:05:00,86.84,86.84,86.83,86.84,14394.0,64.7868,64.7868,64.7794,64.7868,14394.0
2019-11-11 14:10:00,86.83,86.84,86.83,86.84,7673.0,64.7794,64.7868,64.7794,64.7868,7673.0
2019-11-11 14:15:00,86.84,86.84,86.83,86.84,15696.0,64.7868,64.7868,64.7794,64.7868,15696.0
2019-11-11 14:20:00,86.84,86.84,86.83,86.84,11314.0,64.7868,64.7868,64.7794,64.7868,11314.0
2019-11-11 14:25:00,86.84,86.84,86.83,86.84,8534.0,64.7868,64.7868,64.7794,64.7868,8534.0
2019-11-11 14:30:00,86.84,86.84,86.82,86.82,48812.0,64.7868,64.7868,64.7719,64.7719,48812.0
2019-11-11 14:35:00,86.82,86.83,86.82,86.82,2879.0,64.7719,64.7794,64.7719,64.7719,2879.0
2019-11-11 14:40:00,86.82,86.83,86.8,86.81,246660.0,64.7719,64.7794,64.757,64.7644,246660.0
2019-11-11 14:45:00,86.8,86.8,86.79,86.8,80450.0,64.757,64.757,64.7495,64.757,80450.0
2019-11-11 14:50:00,86.8,86.8,86.79,86.8,15095.0,64.757,64.757,64.7495,64.757,15095.0
2019-11-11 14:55:00,86.8,86.8,86.79,86.8,24563.0,64.757,64.757,64.7495,64.757,24563.0
2019-11-11 15:00:00,86.8,86.8,86.79,86.8,39265.0,64.757,64.757,64.7495,64.757,39265.0
2019-11-11 15:05:00,86.8,86.81,86.79,86.81,62762.0,64.757,64.7644,64.7495,64.7644,62762.0
2019-11-11 15:10:00,86.81,86.81,86.8,86.81,17849.0,64.7644,64.7644,64.757,64.7644,17849.0
2019-11-11 15:15:00,86.8,86.81,86.8,86.81,15637.0,64.757,64.7644,64.757,64.7644,15637.0
2019-11-11 15:20:00,86.81,86.81,86.8,86.81,16561.0,64.7644,64.7644,64.757,64.7644,16561.0
2019-11-11 15:25:00,86.81,86.81,86.8,86.8,14901.0,64.7644,64.7644,64.757,64.757,14901.0
2019-11-11 15:30:00,86.8,86.81,86.8,86.8,23150.0,64.757,64.7644,64.757,64.757,23150.0
2019-11-11 15:35:00,86.81,86.81,86.8,86.81,26663.0,64.7644,64.7644,64.757,64.7644,26663.0
2019-11-11 15:40:00,86.81,86.81,86.8,86.81,53736.0,64.7644,64.7644,64.757,64.7644,53736.0
2019-11-11 15:45:00,86.8,86.81,86.8,86.81,115129.0,64.757,64.7644,64.757,64.7644,115129.0
2019-11-11 15:50:00,86.81,86.81,86.79,86.8,204486.0,64.7644,64.7644,64.7495,64.757,204486.0
2019-11-11 15:55:00,86.8,86.81,86.79,86.81,518177.0,64.757,64.7644,64.7495,64.7644,518177.0
2019-11-12 09:30:00,86.75,86.81,86.73,86.76,451638.0,64.7197,64.7644,64.7048,64.7271,451638.0
2019-11-12 09:35:00,86.76,86.76,86.74,86.75,633426.0,64.7271,64.7271,64.7122,64.7197,633426.0
2019-11-12 09:40:00,86.76,86.78,86.75,86.78,134302.0,64.7271,64.7421,64.7197,64.7421,134302.0
2019-11-12 09:45:00,86.78,86.8,86.77,86.8,464457.0,64.7421,64.757,64.7346,64.757,464457.0
2019-11-12 09:50:00,86.8,86.8,86.79,86.8,72339.0,64.757,64.757,64.7495,64.757,72339.0
2019-11-12 09:55:00,86.8,86.81,86.79,86.81,164150.0,64.757,64.7644,64.7495,64.7644,164150.0
2019-11-12 10:00:00,86.81,86.82,86.8,86.82,204300.0,64.7644,64.7719,64.757,64.7719,204300.0
2019-11-12 10:05:00,86.81,86.83,86.81,86.83,133159.0,64.7644,64.7794,64.7644,64.7794,133159.0
2019-11-12 10:10:00,86.83,86.83,86.82,86.83,35115.0,64.7794,64.7794,64.7719,64.7794,35115.0
2019-11-12 10:15:00,86.83,86.83,86.82,86.83,36586.0,64.7794,64.7794,64.7719,64.7794,36586.0
2019-11-12 10:20:00,86.83,86.86,86.83,86.86,90305.0,64.7794,64.8017,64.7794,64.8017,90305.0
2019-11-12 10:25:00,86.85,86.87,86.85,86.86,114912.0,64.7943,64.8092,64.7943,64.8017,114912.0
2019-11-12 10:30:00,86.86,86.87,86.85,86.85,72869.0,64.8017,64.8092,64.7943,64.7943,72869.0
2019-11-12 10:35:00,86.86,86.87,86.85,86.87,66127.0,64.8017,64.8092,64.7943,64.8092,66127.0
2019-11-12 10:40:00,86.87,86.88,86.86,86.88,198808.0,64.8092,64.8167,64.8017,64.8167,198808.0
2019-11-12 10:45:00,86.88,86.89,86.87,86.89,179521.0,64.8167,64.8241,64.8092,64.8241,179521.0
2019-11-12 10:50:00,86.89,86.89,86.88,86.89,76452.0,64.8241,64.8241,64.8167,64.8241,76452.0
2019-11-12 10:55:00,86.89,86.89,86.88,86.89,107074.0,64.8241,64.8241,64.8167,64.8241,107074.0
2019-11-12 11:00:00,86.89,86.89,86.84,86.84,84104.0,64.8241,64.8241,64.7868,64.7868,84104.0
2019-11-12 11:05:00,86.84,86.84,86.83,86.84,26230.0,64.7868,64.7868,64.7794,64.7868,26230.0
2019-11-12 11:10:00,86.84,86.84,86.83,86.84,131611.0,64.7868,64.7868,64.7794,64.7868,131611.0
2019-11-12 11:15:00,86.84,86.85,86.83,86.85,239559.0,64.7868,64.7943,64.7794,64.7943,239559.0
2019-11-12 11:20:00,86.85,86.85,86.84,86.85,102339.0,64.7943,64.7943,64.7868,64.7943,102339.0
2019-11-12 11:25:00,86.85,86.85,86.83,86.84,311068.0,64.7943,64.7943,64.7794,64.7868,311068.0
2019-11-12 11:30:00,86.84,86.84,86.83,86.83,10137.0,64.7868,64.7868,64.7794,64.7794,10137.0
2019-11-12 11:35:00,86.84,86.84,86.83,86.84,84545.0,64.7868,64.7868,64.7794,64.7868,84545.0
2019-11-12 11:40:00,86.84,86.84,86.82,86.82,735585.0,64.7868,64.7868,64.7719,64.7719,735585.0
2019-11-12 11:45:00,86.83,86.83,86.8,86.8,1015757.0,64.7794,64.7794,64.757,64.757,1015757.0
2019-11-12 11:50:00,86.81,86.81,86.8,86.81,196160.0,64.7644,64.7644,64.757,64.7644,196160.0
2019-11-12 11:55:00,86.81,86.81,86.79,86.8,128154.0,64.7644,64.7644,64.7495,64.757,128154.0
2019-11-12 12:00:00,86.79,86.8,86.79,86.8,37973.0,64.7495,64.757,64.7495,64.757,37973.0
2019-11-12 12:05:00,86.8,86.82,86.79,86.81,254051.0,64.757,64.7719,64.7495,64.7644,254051.0
2019-11-12 12:10:00,86.82,86.83,86.81,86.83,91329.0,64.7719,64.7794,64.7644,64.7794,91329.0
2019-11-12 12:15:00,86.83,86.83,86.82,86.83,160094.0,64.7794,64.7794,64.7719,64.7794,160094.0
2019-11-12 12:20:00,86.83,86.83,86.82,86.83,78160.0,64.7794,64.7794,64.7719,64.7794,78160.0
2019-11-12 12:25:00,86.83,86.83,86.82,86.83,133943.0,64.7794,64.7794,64.7719,64.7794,133943.0
2019-11-12 12:30:00,86.83,86.83,86.82,86.83,60438.0,64.7794,64.7794,64.7719,64.7794,60438.0
2019-11-12 12:35:00,86.83,86.83,86.82,86.82,33571.0,64.7794,64.7794,64.7719,64.7719,33571.0
2019-11-12 12:40:00,86.83,86.83,86.82,86.83,32540.0,64.7794,64.7794,64.7719,64.7794,32540.0
2019-11-12 12:45:00,86.83,86.83,86.82,86.83,77910.0,64.7794,64.7794,64.7719,64.7794,77910.0
2019-11-12 12:50:00,86.83,86.84,86.82,86.83,154591.0,64.7794,64.7868,64.7719,64.7794,154591.0
2019-11-12 12:55:00,86.84,86.86,86.84,86.86,41850.0,64.7868,64.8017,64.7868,64.8017,41850.0
2019-11-12 13:00:00,86.86,86.86,86.85,86.85,36295.0,64.8017,64.8017,64.7943,64.7943,36295.0
2019-11-12 13:05:00,86.85,86.86,86.85,86.86,16995.0,64.7943,64.8017,64.7943,64.8017,16995.0
2019-11-12 13:10:00,86.86,86.86,86.85,86.85,400.0,64.8017,64.8017,64.7943,64.7943,400.0
2019-11-12 13:15:00,86.85,86.86,86.85,86.85,4104.0,64.7943,64.8017,64.7943,64.7943,4104.0
2019-11-12 13:20:00,86.85,86.86,86.85,86.85,9645.0,64.7943,64.8017,64.7943,64.7943,9645.0
2019-11-12 13:25:00,86.85,86.87,86.85,86.86,220096.0,64.7943,64.8092,64.7943,64.8017,220096.0
2019-11-12 13:30:00,86.86,86.87,86.86,86.86,84253.0,64.8017,64.8092,64.8017,64.8017,84253.0
2019-11-12 13:35:00,86.86,86.87,86.85,86.87,150436.0,64.8017,64.8092,64.7943,64.8092,150436.0
2019-11-12 13:40:00,86.87,86.87,86.86,86.87,12684.0,64.8092,64.8092,64.8017,64.8092,12684.0
2019-11-12 13:45:00,86.87,86.88,86.86,86.88,184702.0,64.8092,64.8167,64.8017,64.8167,184702.0
2019-11-12 13:50:00,86.88,86.89,86.87,86.88,50708.0,64.8167,64.8241,64.8092,64.8167,50708.0
2019-11-12 13:55:00,86.88,86.89,86.88,86.89,19434.0,64.8167,64.8241,64.8167,64.8241,19434.0
2019-11-12 14:00:00,86.88,86.89,86.86,86.87,218657.0,64.8167,64.8241,64.8017,64.8092,218657.0
2019-11-12 14:05:00,86.87,86.87,86.86,86.87,18344.0,64.8092,64.8092,64.8017,64.8092,18344.0
2019-11-12 14:10:00,86.87,86.87,86.85,86.86,126558.0,64.8092,64.8092,64.7943,64.8017,126558.0
2019-11-12 14:15:00,86.87,86.87,86.85,86.86,287050.0,64.8092,64.8092,64.7943,64.8017,287050.0
2019-11-12 14:20:00,86.86,86.86,86.85,86.86,17944.0,64.8017,64.8017,64.7943,64.8017,17944.0
2019-11-12 14:25:00,86.86,86.86,86.85,86.86,12425.0,64.8017,64.8017,64.7943,64.8017,12425.0
2019-11-12 14:30:00,86.86,86.86,86.85,86.86,29665.0,64.8017,64.8017,64.7943,64.8017,29665.0
2019-11-12 14:35:00,86.86,86.86,86.85,86.86,19932.0,64.8017,64.8017,64.7943,64.8017,19932.0
2019-11-12 14:40:00,86.86,86.86,86.85,86.85,81789.0,64.8017,64.8017,64.7943,64.7943,81789.0
2019-11-12 14:45:00,86.86,86.86,86.85,86.85,23921.0,64.8017,64.8017,64.7943,64.7943,23921.0
2019-11-12 14:50:00,86.85,86.86,86.84,86.84,157631.0,64.7943,64.8017,64.7868,64.7868,157631.0
2019-11-12 14:55:00,86.84,86.85,86.84,86.84,18025.0,64.7868,64.7943,64.7868,64.7868,18025.0
2019-11-12 15:00:00,86.84,86.85,86.84,86.84,74090.0,64.7868,64.7943,64.7868,64.7868,74090.0
2019-11-12 15:05:00,86.84,86.85,86.84,86.85,88102.0,64.7868,64.7943,64.7868,64.7943,88102.0
2019-11-12 15:10:00,86.84,86.85,86.83,86.83,168488.0,64.7868,64.7943,64.7794,64.7794,168488.0
2019-11-12 15:15:00,86.84,86.84,86.83,86.83,86770.0,64.7868,64.7868,64.7794,64.7794,86770.0
2019-11-12 15:20:00,86.84,86.84,86.83,86.83,79515.0,64.7868,64.7868,64.7794,64.7794,79515.0
2019-11-12 15:25:00,86.84,86.84,86.83,86.83,45715.0,64.7868,64.7868,64.7794,64.7794,45715.0
2019-11-12 15:30:00,86.83,86.84,86.83,86.84,79559.0,64.7794,64.7868,64.7794,64.7868,79559.0
2019-11-12 15:35:00,86.84,86.84,86.83,86.83,55690.0,64.7868,64.7868,64.7794,64.7794,55690.0
2019-11-12 15:40:00,86.83,86.84,86.83,86.84,103373.0,64.7794,64.7868,64.7794,64.7868,103373.0
2019-11-12 15:45:00,86.84,86.84,86.83,86.84,174009.0,64.7868,64.7868,64.7794,64.7868,174009.0
2019-11-12 15:50:00,86.84,86.84,86.83,86.83,457112.0,64.7868,64.7868,64.7794,64.7794,457112.0
2019-11-12 15:55:00,86.83,86.84,86.82,86.82,703093.0,64.7794,64.7868,64.7719,64.7719,703093.0
2019-11-13 09:30:00,86.73,86.76,86.71,86.74,129046.0,64.7048,64.7271,64.6898,64.7122,129046.0
2019-11-13 09:35:00,86.74,86.77,86.72,86.73,205239.0,64.7122,64.7346,64.6973,64.7048,205239.0
2019-11-13 09:40:00,86.73,86.74,86.72,86.73,37428.0,64.7048,64.7122,64.6973,64.7048,37428.0
2019-11-13 09:45:00,86.73,86.74,86.71,86.72,255441.0,64.7048,64.7122,64.6898,64.6973,255441.0
2019-11-13 09:50:00,86.72,86.72,86.7,86.72,136056.0,64.6973,64.6973,64.6824,64.6973,136056.0
2019-11-13 09:55:00,86.72,86.73,86.71,86.72,96027.0,64.6973,64.7048,64.6898,64.6973,96027.0
2019-11-13 10:00:00,86.73,86.74,86.72,86.73,255413.0,64.7048,64.7122,64.6973,64.7048,255413.0
2019-11-13 10:05:00,86.74,86.75,86.73,86.75,81387.0,64.7122,64.7197,64.7048,64.7197,81387.0
2019-11-13 10:10:00,86.75,86.75,86.74,86.75,56862.0,64.7197,64.7197,64.7122,64.7197,56862.0
2019-11-13 10:15:00,86.74,86.75,86.73,86.73,110575.0,64.7122,64.7197,64.7048,64.7048,110575.0
2019-11-13 10:20:00,86.73,86.74,86.72,86.73,239198.0,64.7048,64.7122,64.6973,64.7048,239198.0
2019-11-13 10:25:00,86.72,86.73,86.72,86.72,33254.0,64.6973,64.7048,64.6973,64.6973,33254.0
2019-11-13 10:30:00,86.72,86.73,86.71,86.71,219089.0,64.6973,64.7048,64.6898,64.6898,219089.0
2019-11-13 10:35:00,86.71,86.74,86.7,86.74,144496.0,64.6898,64.7122,64.6824,64.7122,144496.0
2019-11-13 10:40:00,86.74,86.74,86.73,86.74,30376.0,64.7122,64.7122,64.7048,64.7122,30376.0
2019-11-13 10:45:00,86.73,86.75,86.73,86.74,135000.0,64.7048,64.7197,64.7048,64.7122,135000.0
2019-11-13 10:50:00,86.74,86.75,86.73,86.74,113024.0,64.7122,64.7197,64.7048,64.7122,113024.0
2019-11-13 10:55:00,86.74,86.74,86.73,86.73,12440.0,64.7122,64.7122,64.7048,64.7048,12440.0
2019-11-13 11:00:00,86.73,86.74,86.71,86.73,408199.0,64.7048,64.7122,64.6898,64.7048,408199.0
2019-11-13 11:05:00,86.73,86.74,86.72,86.72,85921.0,64.7048,64.7122,64.6973,64.6973,85921.0
2019-11-13 11:10:00,86.72,86.73,86.69,86.69,1384777.0,64.6973,64.7048,64.6749,64.6749,1384777.0
2019-11-13 11:15:00,86.69,86.71,86.69,86.7,470409.0,64.6749,64.6898,64.6749,64.6824,470409.0
2019-11-13 11:20:00,86.7,86.71,86.69,86.7,174385.0,64.6824,64.6898,64.6749,64.6824,174385.0
2019-11-13 11:25:00,86.7,86.71,86.69,86.7,129524.0,64.6824,64.6898,64.6749,64.6824,129524.0
2019-11-13 11:30:00,86.7,86.7,86.69,86.7,46800.0,64.6824,64.6824,64.6749,64.6824,46800.0
2019-11-13 11:35:00,86.7,86.7,86.69,86.7,9729.0,64.6824,64.6824,64.6749,64.6824,9729.0
2019-11-13 11:40:00,86.7,86.7,86.68,86.69,987537.0,64.6824,64.6824,64.6675,64.6749,987537.0
2019-11-13 11:45:00,86.69,86.69,86.68,86.68,137938.0,64.6749,64.6749,64.6675,64.6675,137938.0
2019-11-13 11:50:00,86.69,86.71,86.68,86.7,290766.0,64.6749,64.6898,64.6675,64.6824,290766.0
2019-11-13 11:55:00,86.7,86.71,86.7,86.7,15442.0,64.6824,64.6898,64.6824,64.6824,15442.0
2019-11-13 12:00:00,86.7,86.71,86.69,86.7,189514.0,64.6824,64.6898,64.6749,64.6824,189514.0
2019-11-13 12:05:00,86.7,86.7,86.69,86.69,5528.0,64.6824,64.6824,64.6749,64.6749,5528.0
2019-11-13 12:10:00,86.7,86.7,86.69,86.7,26027.0,64.6824,64.6824,64.6749,64.6824,26027.0
2019-11-13 12:15:00,86.7,86.71,86.69,86.7,58059.0,64.6824,64.6898,64.6749,64.6824,58059.0
2019-11-13 12:20:00,86.7,86.71,86.7,86.7,7965.0,64.6824,64.6898,64.6824,64.6824,7965.0
2019-11-13 12:25:00,86.7,86.71,86.7,86.7,427358.0,64.6824,64.6898,64.6824,64.6824,427358.0
2019-11-13 12:30:00,86.7,86.71,86.7,86.7,111876.0,64.6824,64.6898,64.6824,64.6824,111876.0
2019-11-13 12:35:00,86.7,86.71,86.7,86.71,33914.0,64.6824,64.6898,64.6824,64.6898,33914.0
2019-11-13 12:40:00,86.7,86.71,86.7,86.7,405537.0,64.6824,64.6898,64.6824,64.6824,405537.0
2019-11-13 12:45:00,86.7,86.71,86.7,86.71,126736.0,64.6824,64.6898,64.6824,64.6898,126736.0
2019-11-13 12:50:00,86.71,86.71,86.7,86.7,127780.0,64.6898,64.6898,64.6824,64.6824,127780.0
2019-11-13 12:55:00,86.7,86.72,86.7,86.72,78000.0,64.6824,64.6973,64.6824,64.6973,78000.0
2019-11-13 13:00:00,86.72,86.72,86.71,86.72,8475.0,64.6973,64.6973,64.6898,64.6973,8475.0
2019-11-13 13:05:00,86.72,86.73,86.71,86.72,181097.0,64.6973,64.7048,64.6898,64.6973,181097.0
2019-11-13 13:10:00,86.72,86.73,86.72,86.73,1897.0,64.6973,64.7048,64.6973,64.7048,1897.0
2019-11-13 13:15:00,86.73,86.73,86.72,86.73,80507.0,64.7048,64.7048,64.6973,64.7048,80507.0
2019-11-13 13:20:00,86.73,86.73,86.72,86.72,20967.0,64.7048,64.7048,64.6973,64.6973,20967.0
2019-11-13 13:25:00,86.72,86.73,86.72,86.72,14070.0,64.6973,64.7048,64.6973,64.6973,14070.0
2019-11-13 13:30:00,86.73,86.73,86.72,86.72,9845.0,64.7048,64.7048,64.6973,64.6973,9845.0
2019-11-13 13:35:00,86.72,86.73,86.72,86.72,6664.0,64.6973,64.7048,64.6973,64.6973,6664.0
2019-11-13 13:40:00,86.72,86.73,86.72,86.73,70371.0,64.6973,64.7048,64.6973,64.7048,70371.0
2019-11-13 13:45:00,86.72,86.73,86.72,86.73,12232.0,64.6973,64.7048,64.6973,64.7048,12232.0
2019-11-13 13:50:00,86.73,86.73,86.72,86.72,5988.0,64.7048,64.7048,64.6973,64.6973,5988.0
2019-11-13 13:55:00,86.72,86.73,86.69,86.7,307293.0,64.6973,64.7048,64.6749,64.6824,307293.0
2019-11-13 14:00:00,86.7,86.71,86.69,86.7,81702.0,64.6824,64.6898,64.6749,64.6824,81702.0
2019-11-13 14:05:00,86.7,86.71,86.69,86.7,16645.0,64.6824,64.6898,64.6749,64.6824,16645.0
2019-11-13 14:10:00,86.69,86.7,86.68,86.68,54141.0,64.6749,64.6824,64.6675,64.6675,54141.0
2019-11-13 14:15:00,86.69,86.7,86.68,86.7,108309.0,64.6749,64.6824,64.6675,64.6824,108309.0
2019-11-13 14:20:00,86.7,86.7,86.68,86.7,255277.0,64.6824,64.6824,64.6675,64.6824,255277.0
2019-11-13 14:25:00,86.69,86.71,86.69,86.7,125689.0,64.6749,64.6898,64.6749,64.6824,125689.0
2019-11-13 14:30:00,86.7,86.71,86.7,86.7,22006.0,64.6824,64.6898,64.6824,64.6824,22006.0
2019-11-13 14:35:00,86.71,86.71,86.7,86.71,8048.0,64.6898,64.6898,64.6824,64.6898,8048.0
2019-11-13 14:40:00,86.71,86.72,86.7,86.72,51518.0,64.6898,64.6973,64.6824,64.6973,51518.0
2019-11-13 14:45:00,86.72,86.72,86.71,86.72,5662.0,64.6973,64.6973,64.6898,64.6973,5662.0
2019-11-13 14:50:00,86.72,86.73,86.71,86.72,41933.0,64.6973,64.7048,64.6898,64.6973,41933.0
2019-11-13 14:55:00,86.72,86.73,86.72,86.73,39000.0,64.6973,64.7048,64.6973,64.7048,39000.0
2019-11-13 15:00:00,86.73,86.73,86.72,86.73,17533.0,64.7048,64.7048,64.6973,64.7048,17533.0
2019-11-13 15:05:00,86.73,86.74,86.72,86.74,94578.0,64.7048,64.7122,64.6973,64.7122,94578.0
2019-11-13 15:10:00,86.73,86.74,86.72,86.73,424342.0,64.7048,64.7122,64.6973,64.7048,424342.0
2019-11-13 15:15:00,86.73,86.74,86.73,86.73,7864.0,64.7048,64.7122,64.7048,64.7048,7864.0
2019-11-13 15:20:00,86.73,86.74,86.73,86.73,17250.0,64.7048,64.7122,64.7048,64.7048,17250.0
2019-11-13 15:25:00,86.73,86.74,86.73,86.73,53326.0,64.7048,64.7122,64.7048,64.7048,53326.0
2019-11-13 15:30:00,86.73,86.74,86.73,86.73,10607.0,64.7048,64.7122,64.7048,64.7048,10607.0
2019-11-13 15:35:00,86.73,86.74,86.73,86.73,26982.0,64.7048,64.7122,64.7048,64.7048,26982.0
2019-11-13 15:40:00,86.73,86.73,86.72,86.73,69008.0,64.7048,64.7048,64.6973,64.7048,69008.0
2019-11-13 15:45:00,86.73,86.74,86.72,86.73,320683.0,64.7048,64.7122,64.6973,64.7048,320683.0
2019-11-13 15:50:00,86.73,86.74,86.73,86.74,910617.0,64.7048,64.7122,64.7048,64.7122,910617.0
2019-11-13 15:55:00,86.74,86.76,86.72,86.73,1313861.0,64.7122,64.7271,64.6973,64.7048,1313861.0
2019-11-14 09:30:00,86.74,86.76,86.72,86.76,61404.0,64.7122,64.7271,64.6973,64.7271,61404.0
2019-11-14 09:35:00,86.75,86.79,86.75,86.79,149248.0,64.7197,64.7495,64.7197,64.7495,149248.0
2019-11-14 09:40:00,86.79,86.79,86.78,86.79,64110.0,64.7495,64.7495,64.7421,64.7495,64110.0
2019-11-14 09:45:00,86.79,86.79,86.76,86.78,229519.0,64.7495,64.7495,64.7271,64.7421,229519.0
2019-11-14 09:50:00,86.77,86.78,86.77,86.78,7815.0,64.7346,64.7421,64.7346,64.7421,7815.0
2019-11-14 09:55:00,86.78,86.78,86.77,86.78,8874.0,64.7421,64.7421,64.7346,64.7421,8874.0
2019-11-14 10:00:00,86.78,86.78,86.77,86.78,26612.0,64.7421,64.7421,64.7346,64.7421,26612.0
2019-11-14 10:05:00,86.78,86.78,86.77,86.78,11410.0,64.7421,64.7421,64.7346,64.7421,11410.0
2019-11-14 10:10:00,86.78,86.78,86.77,86.78,7328.0,64.7421,64.7421,64.7346,64.7421,7328.0
2019-11-14 10:15:00,86.78,86.79,86.78,86.79,92259.0,64.7421,64.7495,64.7421,64.7495,92259.0
2019-11-14 10:20:00,86.79,86.8,86.78,86.78,48440.0,64.7495,64.757,64.7421,64.7421,48440.0
2019-11-14 10:25:00,86.78,86.79,86.77,86.78,22209.0,64.7421,64.7495,64.7346,64.7421,22209.0
2019-11-14 10:30:00,86.78,86.79,86.76,86.76,32256.0,64.7421,64.7495,64.7271,64.7271,32256.0
2019-11-14 10:35:00,86.77,86.78,86.76,86.77,506251.0,64.7346,64.7421,64.7271,64.7346,506251.0
2019-11-14 10:40:00,86.78,86.78,86.77,86.77,45069.0,64.7421,64.7421,64.7346,64.7346,45069.0
2019-11-14 10:45:00,86.78,86.78,86.77,86.78,99248.0,64.7421,64.7421,64.7346,64.7421,99248.0
2019-11-14 10:50:00,86.78,86.79,86.77,86.78,88655.0,64.7421,64.7495,64.7346,64.7421,88655.0
2019-11-14 10:55:00,86.78,86.78,86.74,86.75,545776.0,64.7421,64.7421,64.7122,64.7197,545776.0
2019-11-14 11:00:00,86.74,86.75,86.74,86.74,55181.0,64.7122,64.7197,64.7122,64.7122,55181.0
2019-11-14 11:05:00,86.75,86.76,86.74,86.76,253794.0,64.7197,64.7271,64.7122,64.7271,253794.0
2019-11-14 11:10:00,86.75,86.76,86.74,86.74,29304.0,64.7197,64.7271,64.7122,64.7122,29304.0
2019-11-14 11:15:00,86.75,86.76,86.74,86.75,188781.0,64.7197,64.7271,64.7122,64.7197,188781.0
2019-11-14 11:20:00,86.75,86.76,86.74,86.75,215846.0,64.7197,64.7271,64.7122,64.7197,215846.0
2019-11-14 11:25:00,86.75,86.75,86.74,86.75,189021.0,64.7197,64.7197,64.7122,64.7197,189021.0
2019-11-14 11:30:00,86.75,86.75,86.74,86.75,491045.0,64.7197,64.7197,64.7122,64.7197,491045.0
2019-11-14 11:35:00,86.74,86.75,86.73,86.73,480021.0,64.7122,64.7197,64.7048,64.7048,480021.0
2019-11-14 11:40:00,86.73,86.74,86.69,86.7,206623.0,64.7048,64.7122,64.6749,64.6824,206623.0
2019-11-14 11:45:00,86.7,86.7,86.68,86.69,71803.0,64.6824,64.6824,64.6675,64.6749,71803.0
2019-11-14 11:50:00,86.69,86.69,86.67,86.69,451934.0,64.6749,64.6749,64.66,64.6749,451934.0
2019-11-14 11:55:00,86.69,86.7,86.68,86.69,434030.0,64.6749,64.6824,64.6675,64.6749,434030.0
2019-11-14 12:00:00,86.69,86.69,86.68,86.69,83094.0,64.6749,64.6749,64.6675,64.6749,83094.0
2019-11-14 12:05:00,86.69,86.7,86.68,86.7,119321.0,64.6749,64.6824,64.6675,64.6824,119321.0
2019-11-14 12:10:00,86.7,86.7,86.69,86.7,18184.0,64.6824,64.6824,64.6749,64.6824,18184.0
2019-11-14 12:15:00,86.7,86.7,86.69,86.7,26288.0,64.6824,64.6824,64.6749,64.6824,26288.0
2019-11-14 12:20:00,86.7,86.71,86.69,86.71,181988.0,64.6824,64.6898,64.6749,64.6898,181988.0
2019-11-14 12:25:00,86.7,86.71,86.69,86.71,131885.0,64.6824,64.6898,64.6749,64.6898,131885.0
2019-11-14 12:30:00,86.7,86.71,86.7,86.71,11736.0,64.6824,64.6898,64.6824,64.6898,11736.0
2019-11-14 12:35:00,86.7,86.72,86.7,86.72,369769.0,64.6824,64.6973,64.6824,64.6973,369769.0
2019-11-14 12:40:00,86.72,86.72,86.71,86.72,27815.0,64.6973,64.6973,64.6898,64.6973,27815.0
2019-11-14 12:45:00,86.72,86.72,86.71,86.72,107699.0,64.6973,64.6973,64.6898,64.6973,107699.0
2019-11-14 12:50:00,86.72,86.72,86.71,86.72,14481.0,64.6973,64.6973,64.6898,64.6973,14481.0
2019-11-14 12:55:00,86.72,86.73,86.71,86.73,44921.0,64.6973,64.7048,64.6898,64.7048,44921.0
2019-11-14 13:00:00,86.72,86.75,86.72,86.74,231287.0,64.6973,64.7197,64.6973,64.7122,231287.0
2019-11-14 13:05:00,86.75,86.75,86.74,86.74,9963.0,64.7197,64.7197,64.7122,64.7122,9963.0
2019-11-14 13:10:00,86.75,86.75,86.74,86.74,12839.0,64.7197,64.7197,64.7122,64.7122,12839.0
2019-11-14 13:15:00,86.74,86.75,86.73,86.74,18909.0,64.7122,64.7197,64.7048,64.7122,18909.0
2019-11-14 13:20:00,86.74,86.74,86.73,86.73,11579.0,64.7122,64.7122,64.7048,64.7048,11579.0
2019-11-14 13:25:00,86.73,86.74,86.71,86.73,35260.0,64.7048,64.7122,64.6898,64.7048,35260.0
2019-11-14 13:30:00,86.72,86.73,86.72,86.73,6516.0,64.6973,64.7048,64.6973,64.7048,6516.0
2019-11-14 13:35:00,86.73,86.73,86.72,86.73,4189.0,64.7048,64.7048,64.6973,64.7048,4189.0
2019-11-14 13:40:00,86.73,86.73,86.7,86.71,572871.0,64.7048,64.7048,64.6824,64.6898,572871.0
2019-11-14 13:45:00,86.7,86.71,86.68,86.69,488744.0,64.6824,64.6898,64.6675,64.6749,488744.0
2019-11-14 13:50:00,86.69,86.69,86.68,86.69,15165.0,64.6749,64.6749,64.6675,64.6749,15165.0
2019-11-14 13:55:00,86.69,86.69,86.65,86.68,267755.0,64.6749,64.6749,64.6451,64.6675,267755.0
2019-11-14 14:00:00,86.68,86.69,86.65,86.69,347269.0,64.6675,64.6749,64.6451,64.6749,347269.0
2019-11-14 14:05:00,86.69,86.7,86.68,86.7,45130.0,64.6749,64.6824,64.6675,64.6824,45130.0
2019-11-14 14:10:00,86.7,86.7,86.69,86.7,15469.0,64.6824,64.6824,64.6749,64.6824,15469.0
2019-11-14 14:15:00,86.7,86.71,86.69,86.71,170192.0,64.6824,64.6898,64.6749,64.6898,170192.0
2019-11-14 14:20:00,86.7,86.71,86.7,86.71,7959.0,64.6824,64.6898,64.6824,64.6898,7959.0
2019-11-14 14:25:00,86.71,86.72,86.7,86.71,22823.0,64.6898,64.6973,64.6824,64.6898,22823.0
2019-11-14 14:30:00,86.71,86.72,86.71,86.72,10813.0,64.6898,64.6973,64.6898,64.6973,10813.0
2019-11-14 14:35:00,86.72,86.72,86.71,86.72,14832.0,64.6973,64.6973,64.6898,64.6973,14832.0
2019-11-14 14:40:00,86.72,86.72,86.71,86.72,16077.0,64.6973,64.6973,64.6898,64.6973,16077.0
2019-11-14 14:45:00,86.72,86.72,86.71,86.72,43901.0,64.6973,64.6973,64.6898,64.6973,43901.0
2019-11-14 14:50:00,86.72,86.72,86.7,86.7,28710.0,64.6973,64.6973,64.6824,64.6824,28710.0
2019-11-14 14:55:00,86.71,86.72,86.7,86.71,20292.0,64.6898,64.6973,64.6824,64.6898,20292.0
2019-11-14 15:00:00,86.72,86.72,86.7,86.71,21955.0,64.6973,64.6973,64.6824,64.6898,21955.0
2019-11-14 15:05:00,86.71,86.72,86.7,86.71,49530.0,64.6898,64.6973,64.6824,64.6898,49530.0
2019-11-14 15:10:00,86.72,86.72,86.69,86.7,213792.0,64.6973,64.6973,64.6749,64.6824,213792.0
2019-11-14 15:15:00,86.7,86.7,86.69,86.7,24879.0,64.6824,64.6824,64.6749,64.6824,24879.0
2019-11-14 15:20:00,86.7,86.7,86.69,86.7,77419.0,64.6824,64.6824,64.6749,64.6824,77419.0
2019-11-14 15:25:00,86.7,86.71,86.69,86.7,162102.0,64.6824,64.6898,64.6749,64.6824,162102.0
2019-11-14 15:30:00,86.71,86.71,86.7,86.7,30791.0,64.6898,64.6898,64.6824,64.6824,30791.0
2019-11-14 15:35:00,86.7,86.71,86.7,86.71,67747.0,64.6824,64.6898,64.6824,64.6898,67747.0
2019-11-14 15:40:00,86.71,86.72,86.7,86.71,141148.0,64.6898,64.6973,64.6824,64.6898,141148.0
2019-11-14 15:45:00,86.7,86.71,86.69,86.69,243482.0,64.6824,64.6898,64.6749,64.6749,243482.0
2019-11-14 15:50:00,86.7,86.72,86.69,86.71,568864.0,64.6824,64.6973,64.6749,64.6898,568864.0
2019-11-14 15:55:00,86.7,86.71,86.68,86.68,627820.0,64.6824,64.6898,64.6675,64.6675,627820.0
2019-11-15 09:30:00,86.77,86.79,86.76,86.77,93828.0,64.7346,64.7495,64.7271,64.7346,93828.0
2019-11-15 09:35:00,86.78,86.82,86.77,86.81,174805.0,64.7421,64.7719,64.7346,64.7644,174805.0
2019-11-15 09:40:00,86.82,86.86,86.82,86.86,240914.0,64.7719,64.8017,64.7719,64.8017,240914.0
2019-11-15 09:45:00,86.85,86.87,86.85,86.85,285423.0,64.7943,64.8092,64.7943,64.7943,285423.0
2019-11-15 09:50:00,86.85,86.86,86.84,86.84,126364.0,64.7943,64.8017,64.7868,64.7868,126364.0
2019-11-15 09:55:00,86.84,86.85,86.83,86.84,120756.0,64.7868,64.7943,64.7794,64.7868,120756.0
2019-11-15 10:00:00,86.84,86.85,86.83,86.85,35054.0,64.7868,64.7943,64.7794,64.7943,35054.0
2019-11-15 10:05:00,86.84,86.85,86.84,86.84,14414.0,64.7868,64.7943,64.7868,64.7868,14414.0
2019-11-15 10:10:00,86.84,86.87,86.84,86.87,180106.0,64.7868,64.8092,64.7868,64.8092,180106.0
2019-11-15 10:15:00,86.86,86.89,86.86,86.89,169452.0,64.8017,64.8241,64.8017,64.8241,169452.0
2019-11-15 10:20:00,86.89,86.91,86.88,86.89,287057.0,64.8241,64.8391,64.8167,64.8241,287057.0
2019-11-15 10:25:00,86.9,86.91,86.89,86.91,43325.0,64.8316,64.8391,64.8241,64.8391,43325.0
2019-11-15 10:30:00,86.91,86.93,86.9,86.92,324886.0,64.8391,64.854,64.8316,64.8465,324886.0
2019-11-15 10:35:00,86.92,86.93,86.89,86.9,741586.0,64.8465,64.854,64.8241,64.8316,741586.0
2019-11-15 10:40:00,86.9,86.9,86.89,86.9,71910.0,64.8316,64.8316,64.8241,64.8316,71910.0
2019-11-15 10:45:00,86.9,86.91,86.89,86.91,158168.0,64.8316,64.8391,64.8241,64.8391,158168.0
2019-11-15 10:50:00,86.91,86.92,86.9,86.92,44354.0,64.8391,64.8465,64.8316,64.8465,44354.0
2019-11-15 10:55:00,86.92,86.93,86.91,86.92,76119.0,64.8465,64.854,64.8391,64.8465,76119.0
2019-11-15 11:00:00,86.92,86.94,86.92,86.94,179344.0,64.8465,64.8614,64.8465,64.8614,179344.0
2019-11-15 11:05:00,86.94,86.95,86.94,86.95,99091.0,64.8614,64.8689,64.8614,64.8689,99091.0
2019-11-15 11:10:00,86.95,86.95,86.93,86.94,80794.0,64.8689,64.8689,64.854,64.8614,80794.0
2019-11-15 11:15:00,86.93,86.94,86.93,86.94,26639.0,64.854,64.8614,64.854,64.8614,26639.0
2019-11-15 11:20:00,86.94,86.95,86.93,86.95,121248.0,64.8614,64.8689,64.854,64.8689,121248.0
2019-11-15 11:25:00,86.94,86.95,86.94,86.95,57849.0,64.8614,64.8689,64.8614,64.8689,57849.0
2019-11-15 11:30:00,86.95,86.95,86.94,86.95,129498.0,64.8689,64.8689,64.8614,64.8689,129498.0
2019-11-15 11:35:00,86.95,86.95,86.93,86.95,566760.0,64.8689,64.8689,64.854,64.8689,566760.0
2019-11-15 11:40:00,86.95,86.95,86.94,86.95,226047.0,64.8689,64.8689,64.8614,64.8689,226047.0
2019-11-15 11:45:00,86.95,86.95,86.93,86.94,248422.0,64.8689,64.8689,64.854,64.8614,248422.0
2019-11-15 11:50:00,86.94,86.95,86.93,86.94,258470.0,64.8614,64.8689,64.854,64.8614,258470.0
2019-11-15 11:55:00,86.94,86.94,86.93,86.94,57535.0,64.8614,64.8614,64.854,64.8614,57535.0
2019-11-15 12:00:00,86.94,86.94,86.92,86.93,345793.0,64.8614,64.8614,64.8465,64.854,345793.0
2019-11-15 12:05:00,86.93,86.93,86.92,86.92,16123.0,64.854,64.854,64.8465,64.8465,16123.0
2019-11-15 12:10:00,86.92,86.93,86.92,86.92,12070.0,64.8465,64.854,64.8465,64.8465,12070.0
2019-11-15 12:15:00,86.92,86.93,86.92,86.92,27078.0,64.8465,64.854,64.8465,64.8465,27078.0
2019-11-15 12:20:00,86.92,86.93,86.92,86.92,9765.0,64.8465,64.854,64.8465,64.8465,9765.0
2019-11-15 12:25:00,86.92,86.93,86.92,86.92,36526.0,64.8465,64.854,64.8465,64.8465,36526.0
2019-11-15 12:30:00,86.92,86.93,86.92,86.92,11640.0,64.8465,64.854,64.8465,64.8465,11640.0
2019-11-15 12:35:00,86.92,86.93,86.92,86.93,44259.0,64.8465,64.854,64.8465,64.854,44259.0
2019-11-15 12:40:00,86.92,86.93,86.92,86.93,10194.0,64.8465,64.854,64.8465,64.854,10194.0
2019-11-15 12:45:00,86.93,86.93,86.92,86.93,11196.0,64.854,64.854,64.8465,64.854,11196.0
2019-11-15 12:50:00,86.92,86.93,86.92,86.93,15432.0,64.8465,64.854,64.8465,64.854,15432.0
2019-11-15 12:55:00,86.92,86.93,86.92,86.92,26943.0,64.8465,64.854,64.8465,64.8465,26943.0
2019-11-15 13:00:00,86.92,86.93,86.92,86.93,55999.0,64.8465,64.854,64.8465,64.854,55999.0
2019-11-15 13:05:00,86.92,86.93,86.91,86.92,184089.0,64.8465,64.854,64.8391,64.8465,184089.0
2019-11-15 13:10:00,86.92,86.92,86.91,86.92,4079.0,64.8465,64.8465,64.8391,64.8465,4079.0
2019-11-15 13:15:00,86.92,86.92,86.91,86.92,59758.0,64.8465,64.8465,64.8391,64.8465,59758.0
2019-11-15 13:20:00,86.92,86.92,86.91,86.92,11216.0,64.8465,64.8465,64.8391,64.8465,11216.0
2019-11-15 13:25:00,86.92,86.92,86.91,86.92,15184.0,64.8465,64.8465,64.8391,64.8465,15184.0
2019-11-15 13:30:00,86.92,86.92,86.91,86.92,27135.0,64.8465,64.8465,64.8391,64.8465,27135.0
2019-11-15 13:35:00,86.92,86.92,86.91,86.92,48218.0,64.8465,64.8465,64.8391,64.8465,48218.0
2019-11-15 13:40:00,86.92,86.92,86.9,86.91,112738.0,64.8465,64.8465,64.8316,64.8391,112738.0
2019-11-15 13:45:00,86.91,86.91,86.9,86.91,98684.0,64.8391,64.8391,64.8316,64.8391,98684.0
2019-11-15 13:50:00,86.91,86.91,86.9,86.91,44172.0,64.8391,64.8391,64.8316,64.8391,44172.0
2019-11-15 13:55:00,86.91,86.91,86.9,86.9,59548.0,64.8391,64.8391,64.8316,64.8316,59548.0
2019-11-15 14:00:00,86.91,86.91,86.9,86.91,18965.0,64.8391,64.8391,64.8316,64.8391,18965.0
2019-11-15 14:05:00,86.91,86.92,86.9,86.92,114911.0,64.8391,64.8465,64.8316,64.8465,114911.0
2019-11-15 14:10:00,86.92,86.92,86.91,86.92,15994.0,64.8465,64.8465,64.8391,64.8465,15994.0
2019-11-15 14:15:00,86.92,86.92,86.91,86.92,109778.0,64.8465,64.8465,64.8391,64.8465,109778.0
2019-11-15 14:20:00,86.92,86.92,86.91,86.92,73598.0,64.8465,64.8465,64.8391,64.8465,73598.0
2019-11-15 14:25:00,86.92,86.92,86.91,86.92,9186.0,64.8465,64.8465,64.8391,64.8465,9186.0
2019-11-15 14:30:00,86.92,86.92,86.91,86.92,13581.0,64.8465,64.8465,64.8391,64.8465,13581.0
2019-11-15 14:35:00,86.92,86.92,86.91,86.92,11747.0,64.8465,64.8465,64.8391,64.8465,11747.0
2019-11-15 14:40:00,86.92,86.92,86.91,86.91,184727.0,64.8465,64.8465,64.8391,64.8391,184727.0
2019-11-15 14:45:00,86.91,86.92,86.9,86.91,56739.0,64.8391,64.8465,64.8316,64.8391,56739.0
2019-11-15 14:50:00,86.91,86.91,86.9,86.91,12133.0,64.8391,64.8391,64.8316,64.8391,12133.0
2019-11-15 14:55:00,86.91,86.92,86.9,86.92,92070.0,64.8391,64.8465,64.8316,64.8465,92070.0
2019-11-15 15:00:00,86.91,86.92,86.91,86.92,26124.0,64.8391,64.8465,64.8391,64.8465,26124.0
2019-11-15 15:05:00,86.92,86.92,86.91,86.91,13546.0,64.8465,64.8465,64.8391,64.8391,13546.0
2019-11-15 15:10:00,86.91,86.92,86.91,86.92,19202.0,64.8391,64.8465,64.8391,64.8465,19202.0
2019-11-15 15:15:00,86.92,86.92,86.91,86.92,45113.0,64.8465,64.8465,64.8391,64.8465,45113.0
2019-11-15 15:20:00,86.92,86.92,86.9,86.9,128002.0,64.8465,64.8465,64.8316,64.8316,128002.0
2019-11-15 15:25:00,86.9,86.91,86.88,86.89,124920.0,64.8316,64.8391,64.8167,64.8241,124920.0
2019-11-15 15:30:00,86.89,86.89,86.88,86.89,281752.0,64.8241,64.8241,64.8167,64.8241,281752.0
2019-11-15 15:35:00,86.89,86.9,86.88,86.9,190552.0,64.8241,64.8316,64.8167,64.8316,190552.0
2019-11-15 15:40:00,86.9,86.91,86.89,86.91,266288.0,64.8316,64.8391,64.8241,64.8391,266288.0
2019-11-15 15:45:00,86.91,86.91,86.9,86.91,247727.0,64.8391,64.8391,64.8316,64.8391,247727.0
2019-11-15 15:50:00,86.91,86.91,86.9,86.91,407122.0,64.8391,64.8391,64.8316,64.8391,407122.0
2019-11-15 15:55:00,86.91,86.94,86.9,86.93,572937.0,64.8391,64.8614,64.8316,64.854,572937.0
2019-11-18 09:30:00,86.87,86.89,86.86,86.87,219751.0,64.8092,64.8241,64.8017,64.8092,219751.0
2019-11-18 09:35:00,86.88,86.89,86.87,86.88,183193.0,64.8167,64.8241,64.8092,64.8167,183193.0
2019-11-18 09:40:00,86.88,86.88,86.82,86.82,251639.0,64.8167,64.8167,64.7719,64.7719,251639.0
2019-11-18 09:45:00,86.82,86.86,86.82,86.86,245442.0,64.7719,64.8017,64.7719,64.8017,245442.0
2019-11-18 09:50:00,86.86,86.87,86.85,86.86,90053.0,64.8017,64.8092,64.7943,64.8017,90053.0
2019-11-18 09:55:00,86.86,86.87,86.86,86.87,88853.0,64.8017,64.8092,64.8017,64.8092,88853.0
2019-11-18 10:00:00,86.87,86.87,86.86,86.87,71643.0,64.8092,64.8092,64.8017,64.8092,71643.0
2019-11-18 10:05:00,86.87,86.87,86.86,86.87,155897.0,64.8092,64.8092,64.8017,64.8092,155897.0
2019-11-18 10:10:00,86.87,86.88,86.86,86.88,76534.0,64.8092,64.8167,64.8017,64.8167,76534.0
2019-11-18 10:15:00,86.88,86.88,86.85,86.87,332641.0,64.8167,64.8167,64.7943,64.8092,332641.0
2019-11-18 10:20:00,86.86,86.88,86.86,86.87,162801.0,64.8017,64.8167,64.8017,64.8092,162801.0
2019-11-18 10:25:00,86.87,86.87,86.86,86.86,14060.0,64.8092,64.8092,64.8017,64.8017,14060.0
2019-11-18 10:30:00,86.87,86.87,86.86,86.87,103347.0,64.8092,64.8092,64.8017,64.8092,103347.0
2019-11-18 10:35:00,86.87,86.87,86.86,86.87,25234.0,64.8092,64.8092,64.8017,64.8092,25234.0
2019-11-18 10:40:00,86.87,86.89,86.86,86.89,136572.0,64.8092,64.8241,64.8017,64.8241,136572.0
2019-11-18 10:45:00,86.89,86.89,86.88,86.89,116622.0,64.8241,64.8241,64.8167,64.8241,116622.0
2019-11-18 10:50:00,86.88,86.89,86.87,86.88,57434.0,64.8167,64.8241,64.8092,64.8167,57434.0
2019-11-18 10:55:00,86.88,86.88,86.87,86.87,68315.0,64.8167,64.8167,64.8092,64.8092,68315.0
2019-11-18 11:00:00,86.87,86.88,86.87,86.88,153427.0,64.8092,64.8167,64.8092,64.8167,153427.0
2019-11-18 11:05:00,86.88,86.88,86.85,86.85,472951.0,64.8167,64.8167,64.7943,64.7943,472951.0
2019-11-18 11:10:00,86.86,86.9,86.85,86.85,1444550.0,64.8017,64.8316,64.7943,64.7943,1444550.0
2019-11-18 11:15:00,86.86,86.88,86.85,86.86,706583.0,64.8017,64.8167,64.7943,64.8017,706583.0
2019-11-18 11:20:00,86.87,86.87,86.86,86.87,42878.0,64.8092,64.8092,64.8017,64.8092,42878.0
2019-11-18 11:25:00,86.87,86.87,86.86,86.87,106591.0,64.8092,64.8092,64.8017,64.8092,106591.0
2019-11-18 11:30:00,86.87,86.88,86.86,86.87,63408.0,64.8092,64.8167,64.8017,64.8092,63408.0
2019-11-18 11:35:00,86.88,86.88,86.87,86.88,51809.0,64.8167,64.8167,64.8092,64.8167,51809.0
2019-11-18 11:40:00,86.88,86.88,86.87,86.88,52342.0,64.8167,64.8167,64.8092,64.8167,52342.0
2019-11-18 11:45:00,86.88,86.9,86.87,86.9,156887.0,64.8167,64.8316,64.8092,64.8316,156887.0
2019-11-18 11:50:00,86.89,86.9,86.89,86.89,22431.0,64.8241,64.8316,64.8241,64.8241,22431.0
2019-11-18 11:55:00,86.9,86.9,86.87,86.88,90216.0,64.8316,64.8316,64.8092,64.8167,90216.0
2019-11-18 12:00:00,86.87,86.88,86.87,86.87,32844.0,64.8092,64.8167,64.8092,64.8092,32844.0
2019-11-18 12:05:00,86.87,86.88,86.86,86.87,32021.0,64.8092,64.8167,64.8017,64.8092,32021.0
2019-11-18 12:10:00,86.87,86.87,86.86,86.87,139653.0,64.8092,64.8092,64.8017,64.8092,139653.0
2019-11-18 12:15:00,86.86,86.87,86.86,86.87,13046.0,64.8017,64.8092,64.8017,64.8092,13046.0
2019-11-18 12:20:00,86.87,86.87,86.86,86.87,9298.0,64.8092,64.8092,64.8017,64.8092,9298.0
2019-11-18 12:25:00,86.87,86.87,86.83,86.83,249730.0,64.8092,64.8092,64.7794,64.7794,249730.0
2019-11-18 12:30:00,86.83,86.84,86.82,86.82,79701.0,64.7794,64.7868,64.7719,64.7719,79701.0
2019-11-18 12:35:00,86.82,86.83,86.82,86.83,129994.0,64.7719,64.7794,64.7719,64.7794,129994.0
2019-11-18 12:40:00,86.82,86.83,86.82,86.82,20262.0,64.7719,64.7794,64.7719,64.7719,20262.0
2019-11-18 12:45:00,86.82,86.83,86.81,86.81,284427.0,64.7719,64.7794,64.7644,64.7644,284427.0
2019-11-18 12:50:00,86.81,86.83,86.81,86.81,219207.0,64.7644,64.7794,64.7644,64.7644,219207.0
2019-11-18 12:55:00,86.81,86.83,86.81,86.81,75106.0,64.7644,64.7794,64.7644,64.7644,75106.0
2019-11-18 13:00:00,86.82,86.82,86.8,86.81,181690.0,64.7719,64.7719,64.757,64.7644,181690.0
2019-11-18 13:05:00,86.8,86.81,86.8,86.8,16912.0,64.757,64.7644,64.757,64.757,16912.0
2019-11-18 13:10:00,86.81,86.81,86.8,86.8,19787.0,64.7644,64.7644,64.757,64.757,19787.0
2019-11-18 13:15:00,86.81,86.82,86.79,86.81,215809.0,64.7644,64.7719,64.7495,64.7644,215809.0
2019-11-18 13:20:00,86.81,86.83,86.81,86.82,20182.0,64.7644,64.7794,64.7644,64.7719,20182.0
2019-11-18 13:25:00,86.83,86.83,86.81,86.81,82101.0,64.7794,64.7794,64.7644,64.7644,82101.0
2019-11-18 13:30:00,86.81,86.82,86.8,86.81,49391.0,64.7644,64.7719,64.757,64.7644,49391.0
2019-11-18 13:35:00,86.81,86.83,86.8,86.83,206996.0,64.7644,64.7794,64.757,64.7794,206996.0
2019-11-18 13:40:00,86.82,86.84,86.82,86.82,83763.0,64.7719,64.7868,64.7719,64.7719,83763.0
2019-11-18 13:45:00,86.82,86.83,86.81,86.81,100508.0,64.7719,64.7794,64.7644,64.7644,100508.0
2019-11-18 13:50:00,86.82,86.83,86.81,86.82,67111.0,64.7719,64.7794,64.7644,64.7719,67111.0
2019-11-18 13:55:00,86.82,86.82,86.81,86.81,59101.0,64.7719,64.7719,64.7644,64.7644,59101.0
2019-11-18 14:00:00,86.82,86.82,86.8,86.81,91410.0,64.7719,64.7719,64.757,64.7644,91410.0
2019-11-18 14:05:00,86.81,86.81,86.8,86.81,27289.0,64.7644,64.7644,64.757,64.7644,27289.0
2019-11-18 14:10:00,86.81,86.82,86.8,86.81,36804.0,64.7644,64.7719,64.757,64.7644,36804.0
2019-11-18 14:15:00,86.82,86.82,86.81,86.82,62544.0,64.7719,64.7719,64.7644,64.7719,62544.0
2019-11-18 14:20:00,86.81,86.82,86.81,86.82,40929.0,64.7644,64.7719,64.7644,64.7719,40929.0
2019-11-18 14:25:00,86.82,86.83,86.81,86.83,321047.0,64.7719,64.7794,64.7644,64.7794,321047.0
2019-11-18 14:30:00,86.83,86.83,86.81,86.82,85520.0,64.7794,64.7794,64.7644,64.7719,85520.0
2019-11-18 14:35:00,86.81,86.83,86.81,86.82,51422.0,64.7644,64.7794,64.7644,64.7719,51422.0
2019-11-18 14:40:00,86.82,86.83,86.82,86.82,21768.0,64.7719,64.7794,64.7719,64.7719,21768.0
2019-11-18 14:45:00,86.83,86.83,86.82,86.82,105552.0,64.7794,64.7794,64.7719,64.7719,105552.0
2019-11-18 14:50:00,86.82,86.83,86.82,86.82,16565.0,64.7719,64.7794,64.7719,64.7719,16565.0
2019-11-18 14:55:00,86.82,86.83,86.82,86.82,19912.0,64.7719,64.7794,64.7719,64.7719,19912.0
2019-11-18 15:00:00,86.83,86.84,86.82,86.84,196615.0,64.7794,64.7868,64.7719,64.7868,196615.0
2019-11-18 15:05:00,86.83,86.84,86.83,86.84,10008.0,64.7794,64.7868,64.7794,64.7868,10008.0
2019-11-18 15:10:00,86.84,86.84,86.82,86.83,160129.0,64.7868,64.7868,64.7719,64.7794,160129.0
2019-11-18 15:15:00,86.83,86.83,86.81,86.82,47438.0,64.7794,64.7794,64.7644,64.7719,47438.0
2019-11-18 15:20:00,86.81,86.82,86.81,86.81,29408.0,64.7644,64.7719,64.7644,64.7644,29408.0
2019-11-18 15:25:00,86.82,86.83,86.81,86.82,731709.0,64.7719,64.7794,64.7644,64.7719,731709.0
2019-11-18 15:30:00,86.82,86.82,86.8,86.81,200700.0,64.7719,64.7719,64.757,64.7644,200700.0
2019-11-18 15:35:00,86.81,86.81,86.8,86.81,23479.0,64.7644,64.7644,64.757,64.7644,23479.0
2019-11-18 15:40:00,86.81,86.82,86.8,86.81,116370.0,64.7644,64.7719,64.757,64.7644,116370.0
2019-11-18 15:45:00,86.82,86.82,86.8,86.81,265939.0,64.7719,64.7719,64.757,64.7644,265939.0
2019-11-18 15:50:00,86.81,86.83,86.8,86.83,424161.0,64.7644,64.7794,64.757,64.7794,424161.0
2019-11-18 15:55:00,86.83,86.83,86.82,86.82,236324.0,64.7794,64.7794,64.7719,64.7719,236324.0
2019-11-19 09:30:00,86.74,86.75,86.68,86.7,450553.0,64.7122,64.7197,64.6675,64.6824,450553.0
2019-11-19 09:35:00,86.7,86.74,86.69,86.73,531955.0,64.6824,64.7122,64.6749,64.7048,531955.0
2019-11-19 09:40:00,86.73,86.73,86.67,86.67,448838.0,64.7048,64.7048,64.66,64.66,448838.0
2019-11-19 09:45:00,86.67,86.68,86.67,86.67,73645.0,64.66,64.6675,64.66,64.66,73645.0
2019-11-19 09:50:00,86.67,86.69,86.67,86.67,672680.0,64.66,64.6749,64.66,64.66,672680.0
2019-11-19 09:55:00,86.67,86.68,86.66,86.67,78767.0,64.66,64.6675,64.6525,64.66,78767.0
2019-11-19 10:00:00,86.67,86.67,86.62,86.62,165753.0,64.66,64.66,64.6227,64.6227,165753.0
2019-11-19 10:05:00,86.62,86.63,86.6,86.61,201207.0,64.6227,64.6302,64.6078,64.6152,201207.0
2019-11-19 10:10:00,86.6,86.63,86.6,86.63,223403.0,64.6078,64.6302,64.6078,64.6302,223403.0
2019-11-19 10:15:00,86.63,86.63,86.59,86.6,369511.0,64.6302,64.6302,64.6003,64.6078,369511.0
2019-11-19 10:20:00,86.6,86.61,86.59,86.6,1102382.0,64.6078,64.6152,64.6003,64.6078,1102382.0
2019-11-19 10:25:00,86.6,86.61,86.59,86.59,535723.0,64.6078,64.6152,64.6003,64.6003,535723.0
2019-11-19 10:30:00,86.59,86.6,86.56,86.56,422946.0,64.6003,64.6078,64.5779,64.5779,422946.0
2019-11-19 10:35:00,86.56,86.57,86.56,86.57,187512.0,64.5779,64.5854,64.5779,64.5854,187512.0
2019-11-19 10:40:00,86.57,86.57,86.56,86.57,24739.0,64.5854,64.5854,64.5779,64.5854,24739.0
2019-11-19 10:45:00,86.57,86.57,86.54,86.54,488420.0,64.5854,64.5854,64.563,64.563,488420.0
2019-11-19 10:50:00,86.55,86.55,86.54,86.55,85988.0,64.5705,64.5705,64.563,64.5705,85988.0
2019-11-19 10:55:00,86.55,86.56,86.54,86.55,69226.0,64.5705,64.5779,64.563,64.5705,69226.0
2019-11-19 11:00:00,86.56,86.58,86.55,86.56,116521.0,64.5779,64.5929,64.5705,64.5779,116521.0
2019-11-19 11:05:00,86.56,86.58,86.56,86.56,125924.0,64.5779,64.5929,64.5779,64.5779,125924.0
2019-11-19 11:10:00,86.57,86.58,86.55,86.57,40425.0,64.5854,64.5929,64.5705,64.5854,40425.0
2019-11-19 11:15:00,86.57,86.58,86.56,86.58,109001.0,64.5854,64.5929,64.5779,64.5929,109001.0
2019-11-19 11:20:00,86.58,86.59,86.57,86.59,175288.0,64.5929,64.6003,64.5854,64.6003,175288.0
2019-11-19 11:25:00,86.59,86.62,86.58,86.61,501077.0,64.6003,64.6227,64.5929,64.6152,501077.0
2019-11-19 11:30:00,86.61,86.64,86.6,86.63,140161.0,64.6152,64.6376,64.6078,64.6302,140161.0
2019-11-19 11:35:00,86.63,86.67,86.62,86.64,528130.0,64.6302,64.66,64.6227,64.6376,528130.0
2019-11-19 11:40:00,86.65,86.65,86.6,86.6,363297.0,64.6451,64.6451,64.6078,64.6078,363297.0
2019-11-19 11:45:00,86.61,86.61,86.59,86.59,56420.0,64.6152,64.6152,64.6003,64.6003,56420.0
2019-11-19 11:50:00,86.59,86.61,86.59,86.61,98149.0,64.6003,64.6152,64.6003,64.6152,98149.0
2019-11-19 11:55:00,86.61,86.63,86.6,86.63,210852.0,64.6152,64.6302,64.6078,64.6302,210852.0
2019-11-19 12:00:00,86.63,86.63,86.62,86.62,87672.0,64.6302,64.6302,64.6227,64.6227,87672.0
2019-11-19 12:05:00,86.62,86.62,86.59,86.59,157939.0,64.6227,64.6227,64.6003,64.6003,157939.0
2019-11-19 12:10:00,86.59,86.6,86.57,86.59,231803.0,64.6003,64.6078,64.5854,64.6003,231803.0
2019-11-19 12:15:00,86.6,86.62,86.59,86.61,104185.0,64.6078,64.6227,64.6003,64.6152,104185.0
2019-11-19 12:20:00,86.61,86.62,86.6,86.62,34778.0,64.6152,64.6227,64.6078,64.6227,34778.0
2019-11-19 12:25:00,86.62,86.62,86.6,86.6,65301.0,64.6227,64.6227,64.6078,64.6078,65301.0
2019-11-19 12:30:00,86.61,86.61,86.58,86.59,239444.0,64.6152,64.6152,64.5929,64.6003,239444.0
2019-11-19 12:35:00,86.59,86.59,86.58,86.59,25193.0,64.6003,64.6003,64.5929,64.6003,25193.0
2019-11-19 12:40:00,86.59,86.59,86.56,86.56,83448.0,64.6003,64.6003,64.5779,64.5779,83448.0
2019-11-19 12:45:00,86.56,86.57,86.56,86.56,98932.0,64.5779,64.5854,64.5779,64.5779,98932.0
2019-11-19 12:50:00,86.56,86.57,86.56,86.56,101824.0,64.5779,64.5854,64.5779,64.5779,101824.0
2019-11-19 12:55:00,86.57,86.59,86.56,86.59,104700.0,64.5854,64.6003,64.5779,64.6003,104700.0
2019-11-19 13:00:00,86.59,86.59,86.56,86.57,66414.0,64.6003,64.6003,64.5779,64.5854,66414.0
2019-11-19 13:05:00,86.57,86.57,86.56,86.57,41618.0,64.5854,64.5854,64.5779,64.5854,41618.0
2019-11-19 13:10:00,86.57,86.57,86.56,86.57,28713.0,64.5854,64.5854,64.5779,64.5854,28713.0
2019-11-19 13:15:00,86.56,86.59,86.56,86.59,42875.0,64.5779,64.6003,64.5779,64.6003,42875.0
2019-11-19 13:20:00,86.59,86.6,86.58,86.58,56345.0,64.6003,64.6078,64.5929,64.5929,56345.0
2019-11-19 13:25:00,86.58,86.59,86.58,86.59,12133.0,64.5929,64.6003,64.5929,64.6003,12133.0
2019-11-19 13:30:00,86.59,86.59,86.58,86.59,167995.0,64.6003,64.6003,64.5929,64.6003,167995.0
2019-11-19 13:35:00,86.59,86.59,86.58,86.58,92465.0,64.6003,64.6003,64.5929,64.5929,92465.0
2019-11-19 13:40:00,86.59,86.59,86.58,86.59,10465.0,64.6003,64.6003,64.5929,64.6003,10465.0
2019-11-19 13:45:00,86.58,86.59,86.58,86.58,20116.0,64.5929,64.6003,64.5929,64.5929,20116.0
2019-11-19 13:50:00,86.59,86.59,86.57,86.59,326889.0,64.6003,64.6003,64.5854,64.6003,326889.0
2019-11-19 13:55:00,86.59,86.59,86.58,86.59,29626.0,64.6003,64.6003,64.5929,64.6003,29626.0
2019-11-19 14:00:00,86.58,86.6,86.58,86.59,25576.0,64.5929,64.6078,64.5929,64.6003,25576.0
2019-11-19 14:05:00,86.6,86.62,86.59,86.61,545444.0,64.6078,64.6227,64.6003,64.6152,545444.0
2019-11-19 14:10:00,86.61,86.61,86.59,86.59,16738.0,64.6152,64.6152,64.6003,64.6003,16738.0
2019-11-19 14:15:00,86.59,86.61,86.59,86.61,132729.0,64.6003,64.6152,64.6003,64.6152,132729.0
2019-11-19 14:20:00,86.61,86.62,86.6,86.61,355324.0,64.6152,64.6227,64.6078,64.6152,355324.0
2019-11-19 14:25:00,86.62,86.62,86.61,86.61,21347.0,64.6227,64.6227,64.6152,64.6152,21347.0
2019-11-19 14:30:00,86.62,86.62,86.61,86.61,27694.0,64.6227,64.6227,64.6152,64.6152,27694.0
2019-11-19 14:35:00,86.61,86.62,86.6,86.61,28324.0,64.6152,64.6227,64.6078,64.6152,28324.0
2019-11-19 14:40:00,86.6,86.61,86.6,86.61,23247.0,64.6078,64.6152,64.6078,64.6152,23247.0
2019-11-19 14:45:00,86.6,86.61,86.6,86.61,71244.0,64.6078,64.6152,64.6078,64.6152,71244.0
2019-11-19 14:50:00,86.61,86.61,86.59,86.59,81796.0,64.6152,64.6152,64.6003,64.6003,81796.0
2019-11-19 14:55:00,86.59,86.6,86.58,86.59,78443.0,64.6003,64.6078,64.5929,64.6003,78443.0
2019-11-19 15:00:00,86.59,86.59,86.58,86.59,27275.0,64.6003,64.6003,64.5929,64.6003,27275.0
2019-11-19 15:05:00,86.59,86.59,86.58,86.58,16706.0,64.6003,64.6003,64.5929,64.5929,16706.0
2019-11-19 15:10:00,86.59,86.59,86.58,86.59,43285.0,64.6003,64.6003,64.5929,64.6003,43285.0
2019-11-19 15:15:00,86.58,86.59,86.58,86.59,41037.0,64.5929,64.6003,64.5929,64.6003,41037.0
2019-11-19 15:20:00,86.59,86.59,86.56,86.57,102017.0,64.6003,64.6003,64.5779,64.5854,102017.0
2019-11-19 15:25:00,86.56,86.57,86.55,86.56,68657.0,64.5779,64.5854,64.5705,64.5779,68657.0
2019-11-19 15:30:00,86.55,86.56,86.55,86.56,54409.0,64.5705,64.5779,64.5705,64.5779,54409.0
2019-11-19 15:35:00,86.55,86.56,86.55,86.56,181854.0,64.5705,64.5779,64.5705,64.5779,181854.0
2019-11-19 15:40:00,86.56,86.56,86.55,86.56,55329.0,64.5779,64.5779,64.5705,64.5779,55329.0
2019-11-19 15:45:00,86.56,86.56,86.55,86.56,533255.0,64.5779,64.5779,64.5705,64.5779,533255.0
2019-11-19 15:50:00,86.55,86.55,86.53,86.53,208192.0,64.5705,64.5705,64.5556,64.5556,208192.0
2019-11-19 15:55:00,86.53,86.54,86.52,86.53,1062147.0,64.5556,64.563,64.5481,64.5556,1062147.0
2019-11-20 09:30:00,86.47,86.51,86.45,86.5,108695.0,64.5108,64.5406,64.4959,64.5332,108695.0
2019-11-20 09:35:00,86.5,86.51,86.48,86.5,73094.0,64.5332,64.5406,64.5183,64.5332,73094.0
2019-11-20 09:40:00,86.5,86.5,86.49,86.5,59557.0,64.5332,64.5332,64.5257,64.5332,59557.0
2019-11-20 09:45:00,86.5,86.52,86.49,86.52,114247.0,64.5332,64.5481,64.5257,64.5481,114247.0
2019-11-20 09:50:00,86.52,86.53,86.51,86.52,86037.0,64.5481,64.5556,64.5406,64.5481,86037.0
2019-11-20 09:55:00,86.53,86.54,86.51,86.54,208007.0,64.5556,64.563,64.5406,64.563,208007.0
2019-11-20 10:00:00,86.54,86.55,86.53,86.55,30554.0,64.563,64.5705,64.5556,64.5705,30554.0
2019-11-20 10:05:00,86.55,86.55,86.54,86.54,10258.0,64.5705,64.5705,64.563,64.563,10258.0
2019-11-20 10:10:00,86.55,86.55,86.51,86.52,46408.0,64.5705,64.5705,64.5406,64.5481,46408.0
2019-11-20 10:15:00,86.51,86.52,86.49,86.5,303771.0,64.5406,64.5481,64.5257,64.5332,303771.0
2019-11-20 10:20:00,86.5,86.5,86.48,86.48,40323.0,64.5332,64.5332,64.5183,64.5183,40323.0
2019-11-20 10:25:00,86.49,86.5,86.47,86.49,82447.0,64.5257,64.5332,64.5108,64.5257,82447.0
2019-11-20 10:30:00,86.5,86.53,86.49,86.52,190907.0,64.5332,64.5556,64.5257,64.5481,190907.0
2019-11-20 10:35:00,86.53,86.54,86.52,86.53,158475.0,64.5556,64.563,64.5481,64.5556,158475.0
2019-11-20 10:40:00,86.54,86.55,86.51,86.52,105082.0,64.563,64.5705,64.5406,64.5481,105082.0
2019-11-20 10:45:00,86.52,86.54,86.51,86.54,62972.0,64.5481,64.563,64.5406,64.563,62972.0
2019-11-20 10:50:00,86.54,86.54,86.53,86.53,53889.0,64.563,64.563,64.5556,64.5556,53889.0
2019-11-20 10:55:00,86.54,86.54,86.53,86.54,22481.0,64.563,64.563,64.5556,64.563,22481.0
2019-11-20 11:00:00,86.54,86.54,86.53,86.54,125914.0,64.563,64.563,64.5556,64.563,125914.0
2019-11-20 11:05:00,86.54,86.55,86.53,86.55,280697.0,64.563,64.5705,64.5556,64.5705,280697.0
2019-11-20 11:10:00,86.55,86.55,86.53,86.54,463254.0,64.5705,64.5705,64.5556,64.563,463254.0
2019-11-20 11:15:00,86.54,86.56,86.53,86.56,76045.0,64.563,64.5779,64.5556,64.5779,76045.0
2019-11-20 11:20:00,86.56,86.58,86.55,86.58,166637.0,64.5779,64.5929,64.5705,64.5929,166637.0
2019-11-20 11:25:00,86.58,86.58,86.56,86.56,82216.0,64.5929,64.5929,64.5779,64.5779,82216.0
2019-11-20 11:30:00,86.56,86.57,86.54,86.55,289842.0,64.5779,64.5854,64.563,64.5705,289842.0
2019-11-20 11:35:00,86.55,86.56,86.54,86.56,196775.0,64.5705,64.5779,64.563,64.5779,196775.0
2019-11-20 11:40:00,86.55,86.56,86.53,86.54,226246.0,64.5705,64.5779,64.5556,64.563,226246.0
2019-11-20 11:45:00,86.54,86.54,86.53,86.54,156253.0,64.563,64.563,64.5556,64.563,156253.0
2019-11-20 11:50:00,86.53,86.54,86.52,86.53,190872.0,64.5556,64.563,64.5481,64.5556,190872.0
2019-11-20 11:55:00,86.52,86.53,86.5,86.51,246044.0,64.5481,64.5556,64.5332,64.5406,246044.0
2019-11-20 12:00:00,86.51,86.51,86.48,86.49,283403.0,64.5406,64.5406,64.5183,64.5257,283403.0
2019-11-20 12:05:00,86.49,86.52,86.48,86.52,193217.0,64.5257,64.5481,64.5183,64.5481,193217.0
2019-11-20 12:10:00,86.51,86.52,86.5,86.51,34473.0,64.5406,64.5481,64.5332,64.5406,34473.0
2019-11-20 12:15:00,86.51,86.52,86.5,86.52,46364.0,64.5406,64.5481,64.5332,64.5481,46364.0
2019-11-20 12:20:00,86.52,86.52,86.51,86.51,8047.0,64.5481,64.5481,64.5406,64.5406,8047.0
2019-11-20 12:25:00,86.52,86.52,86.51,86.52,332489.0,64.5481,64.5481,64.5406,64.5481,332489.0
2019-11-20 12:30:00,86.52,86.52,86.51,86.52,344286.0,64.5481,64.5481,64.5406,64.5481,344286.0
2019-11-20 12:35:00,86.52,86.53,86.51,86.52,278450.0,64.5481,64.5556,64.5406,64.5481,278450.0
2019-11-20 12:40:00,86.52,86.52,86.51,86.52,51268.0,64.5481,64.5481,64.5406,64.5481,51268.0
2019-11-20 12:45:00,86.52,86.52,86.5,86.51,42142.0,64.5481,64.5481,64.5332,64.5406,42142.0
2019-11-20 12:50:00,86.51,86.51,86.48,86.48,111113.0,64.5406,64.5406,64.5183,64.5183,111113.0
2019-11-20 12:55:00,86.48,86.49,86.39,86.41,961338.0,64.5183,64.5257,64.4511,64.466,961338.0
2019-11-20 13:00:00,86.41,86.42,86.39,86.4,101119.0,64.466,64.4735,64.4511,64.4586,101119.0
2019-11-20 13:05:00,86.39,86.4,86.35,86.36,86815.0,64.4511,64.4586,64.4213,64.4287,86815.0
2019-11-20 13:10:00,86.36,86.37,86.34,86.36,339156.0,64.4287,64.4362,64.4138,64.4287,339156.0
2019-11-20 13:15:00,86.36,86.36,86.34,86.34,101625.0,64.4287,64.4287,64.4138,64.4138,101625.0
2019-11-20 13:20:00,86.34,86.37,86.34,86.37,117403.0,64.4138,64.4362,64.4138,64.4362,117403.0
2019-11-20 13:25:00,86.37,86.41,86.36,86.4,179662.0,64.4362,64.466,64.4287,64.4586,179662.0
2019-11-20 13:30:00,86.39,86.4,86.38,86.4,163858.0,64.4511,64.4586,64.4436,64.4586,163858.0
2019-11-20 13:35:00,86.4,86.4,86.37,86.37,1454188.0,64.4586,64.4586,64.4362,64.4362,1454188.0
2019-11-20 13:40:00,86.37,86.38,86.37,86.38,1159368.0,64.4362,64.4436,64.4362,64.4436,1159368.0
2019-11-20 13:45:00,86.38,86.38,86.37,86.38,384546.0,64.4436,64.4436,64.4362,64.4436,384546.0
2019-11-20 13:50:00,86.38,86.4,86.37,86.39,767874.0,64.4436,64.4586,64.4362,64.4511,767874.0
2019-11-20 13:55:00,86.4,86.4,86.38,86.39,118062.0,64.4586,64.4586,64.4436,64.4511,118062.0
2019-11-20 14:00:00,86.4,86.4,86.37,86.39,356575.0,64.4586,64.4586,64.4362,64.4511,356575.0
2019-11-20 14:05:00,86.39,86.39,86.37,86.38,121653.0,64.4511,64.4511,64.4362,64.4436,121653.0
2019-11-20 14:10:00,86.38,86.39,86.37,86.38,318338.0,64.4436,64.4511,64.4362,64.4436,318338.0
2019-11-20 14:15:00,86.37,86.41,86.37,86.41,372847.0,64.4362,64.466,64.4362,64.466,372847.0
2019-11-20 14:20:00,86.41,86.42,86.39,86.39,256540.0,64.466,64.4735,64.4511,64.4511,256540.0
2019-11-20 14:25:00,86.4,86.42,86.39,86.41,284332.0,64.4586,64.4735,64.4511,64.466,284332.0
2019-11-20 14:30:00,86.41,86.44,86.4,86.41,424185.0,64.466,64.4884,64.4586,64.466,424185.0
2019-11-20 14:35:00,86.41,86.42,86.4,86.41,234564.0,64.466,64.4735,64.4586,64.466,234564.0
2019-11-20 14:40:00,86.41,86.41,86.4,86.41,196495.0,64.466,64.466,64.4586,64.466,196495.0
2019-11-20 14:45:00,86.41,86.42,86.38,86.4,268877.0,64.466,64.4735,64.4436,64.4586,268877.0
2019-11-20 14:50:00,86.4,86.41,86.39,86.39,58154.0,64.4586,64.466,64.4511,64.4511,58154.0
2019-11-20 14:55:00,86.39,86.41,86.38,86.41,479718.0,64.4511,64.466,64.4436,64.466,479718.0
2019-11-20 15:00:00,86.41,86.41,86.4,86.41,134148.0,64.466,64.466,64.4586,64.466,134148.0
2019-11-20 15:05:00,86.4,86.41,86.39,86.4,250044.0,64.4586,64.466,64.4511,64.4586,250044.0
2019-11-20 15:10:00,86.4,86.4,86.38,86.39,159821.0,64.4586,64.4586,64.4436,64.4511,159821.0
2019-11-20 15:15:00,86.39,86.39,86.35,86.36,203941.0,64.4511,64.4511,64.4213,64.4287,203941.0
2019-11-20 15:20:00,86.37,86.37,86.36,86.37,146705.0,64.4362,64.4362,64.4287,64.4362,146705.0
2019-11-20 15:25:00,86.37,86.37,86.34,86.34,165801.0,64.4362,64.4362,64.4138,64.4138,165801.0
2019-11-20 15:30:00,86.34,86.35,86.33,86.35,269198.0,64.4138,64.4213,64.4063,64.4213,269198.0
2019-11-20 15:35:00,86.34,86.35,86.33,86.33,379541.0,64.4138,64.4213,64.4063,64.4063,379541.0
2019-11-20 15:40:00,86.33,86.34,86.33,86.33,272606.0,64.4063,64.4138,64.4063,64.4063,272606.0
2019-11-20 15:45:00,86.34,86.34,86.33,86.34,334338.0,64.4138,64.4138,64.4063,64.4138,334338.0
2019-11-20 15:50:00,86.34,86.36,86.33,86.36,960317.0,64.4138,64.4287,64.4063,64.4287,960317.0
2019-11-20 15:55:00,86.36,86.37,86.35,86.35,1137835.0,64.4287,64.4362,64.4213,64.4213,1137835.0
2019-11-21 09:30:00,86.42,86.45,86.36,86.36,221477.0,64.4735,64.4959,64.4287,64.4287,221477.0
2019-11-21 09:35:00,86.36,86.38,86.36,86.38,96765.0,64.4287,64.4436,64.4287,64.4436,96765.0
2019-11-21 09:40:00,86.37,86.38,86.35,86.36,40910.0,64.4362,64.4436,64.4213,64.4287,40910.0
2019-11-21 09:45:00,86.36,86.37,86.35,86.36,34779.0,64.4287,64.4362,64.4213,64.4287,34779.0
2019-11-21 09:50:00,86.36,86.36,86.33,86.34,1877939.0,64.4287,64.4287,64.4063,64.4138,1877939.0
2019-11-21 09:55:00,86.34,86.34,86.32,86.33,181928.0,64.4138,64.4138,64.3989,64.4063,181928.0
2019-11-21 10:00:00,86.33,86.33,86.31,86.32,44783.0,64.4063,64.4063,64.3914,64.3989,44783.0
2019-11-21 10:05:00,86.31,86.34,86.3,86.34,316733.0,64.3914,64.4138,64.384,64.4138,316733.0
2019-11-21 10:10:00,86.34,86.34,86.33,86.34,15729.0,64.4138,64.4138,64.4063,64.4138,15729.0
2019-11-21 10:15:00,86.34,86.34,86.28,86.28,267585.0,64.4138,64.4138,64.369,64.369,267585.0
2019-11-21 10:20:00,86.28,86.28,86.27,86.27,109988.0,64.369,64.369,64.3616,64.3616,109988.0
2019-11-21 10:25:00,86.27,86.3,86.27,86.28,174103.0,64.3616,64.384,64.3616,64.369,174103.0
2019-11-21 10:30:00,86.28,86.29,86.27,86.28,72517.0,64.369,64.3765,64.3616,64.369,72517.0
2019-11-21 10:35:00,86.28,86.32,86.28,86.31,207610.0,64.369,64.3989,64.369,64.3914,207610.0
2019-11-21 10:40:00,86.32,86.34,86.32,86.34,53310.0,64.3989,64.4138,64.3989,64.4138,53310.0
2019-11-21 10:45:00,86.33,86.35,86.32,86.34,77405.0,64.4063,64.4213,64.3989,64.4138,77405.0
2019-11-21 10:50:00,86.33,86.35,86.32,86.34,143844.0,64.4063,64.4213,64.3989,64.4138,143844.0
2019-11-21 10:55:00,86.34,86.36,86.33,86.35,117046.0,64.4138,64.4287,64.4063,64.4213,117046.0
2019-11-21 11:00:00,86.36,86.36,86.34,86.35,109001.0,64.4287,64.4287,64.4138,64.4213,109001.0
2019-11-21 11:05:00,86.34,86.36,86.34,86.35,193605.0,64.4138,64.4287,64.4138,64.4213,193605.0
2019-11-21 11:10:00,86.35,86.35,86.34,86.34,24592.0,64.4213,64.4213,64.4138,64.4138,24592.0
2019-11-21 11:15:00,86.34,86.36,86.34,86.35,31674.0,64.4138,64.4287,64.4138,64.4213,31674.0
2019-11-21 11:20:00,86.34,86.36,86.34,86.34,24987.0,64.4138,64.4287,64.4138,64.4138,24987.0
2019-11-21 11:25:00,86.35,86.36,86.34,86.34,89379.0,64.4213,64.4287,64.4138,64.4138,89379.0
2019-11-21 11:30:00,86.34,86.36,86.34,86.34,34413.0,64.4138,64.4287,64.4138,64.4138,34413.0
2019-11-21 11:35:00,86.34,86.36,86.33,86.36,167406.0,64.4138,64.4287,64.4063,64.4287,167406.0
2019-11-21 11:40:00,86.36,86.36,86.35,86.36,203649.0,64.4287,64.4287,64.4213,64.4287,203649.0
2019-11-21 11:45:00,86.36,86.38,86.35,86.38,86625.0,64.4287,64.4436,64.4213,64.4436,86625.0
2019-11-21 11:50:00,86.38,86.38,86.34,86.36,1215636.0,64.4436,64.4436,64.4138,64.4287,1215636.0
2019-11-21 11:55:00,86.36,86.37,86.36,86.36,60209.0,64.4287,64.4362,64.4287,64.4287,60209.0
2019-11-21 12:00:00,86.36,86.36,86.35,86.36,64308.0,64.4287,64.4287,64.4213,64.4287,64308.0
2019-11-21 12:05:00,86.36,86.37,86.36,86.37,268936.0,64.4287,64.4362,64.4287,64.4362,268936.0
2019-11-21 12:10:00,86.37,86.39,86.37,86.38,335820.0,64.4362,64.4511,64.4362,64.4436,335820.0
2019-11-21 12:15:00,86.38,86.4,86.38,86.4,247975.0,64.4436,64.4586,64.4436,64.4586,247975.0
2019-11-21 12:20:00,86.39,86.4,86.39,86.4,42471.0,64.4511,64.4586,64.4511,64.4586,42471.0
2019-11-21 12:25:00,86.4,86.4,86.38,86.39,150286.0,64.4586,64.4586,64.4436,64.4511,150286.0
2019-11-21 12:30:00,86.39,86.4,86.38,86.4,37796.0,64.4511,64.4586,64.4436,64.4586,37796.0
2019-11-21 12:35:00,86.4,86.4,86.39,86.4,114662.0,64.4586,64.4586,64.4511,64.4586,114662.0
2019-11-21 12:40:00,86.4,86.41,86.39,86.4,105224.0,64.4586,64.466,64.4511,64.4586,105224.0
2019-11-21 12:45:00,86.41,86.41,86.38,86.38,51832.0,64.466,64.466,64.4436,64.4436,51832.0
2019-11-21 12:50:00,86.39,86.39,86.36,86.38,197327.0,64.4511,64.4511,64.4287,64.4436,197327.0
2019-11-21 12:55:00,86.38,86.41,86.37,86.41,217145.0,64.4436,64.466,64.4362,64.466,217145.0
2019-11-21 13:00:00,86.41,86.42,86.4,86.42,65215.0,64.466,64.4735,64.4586,64.4735,65215.0
2019-11-21 13:05:00,86.42,86.43,86.41,86.43,94988.0,64.4735,64.4809,64.466,64.4809,94988.0
2019-11-21 13:10:00,86.42,86.43,86.41,86.41,57387.0,64.4735,64.4809,64.466,64.466,57387.0
2019-11-21 13:15:00,86.41,86.43,86.4,86.42,47398.0,64.466,64.4809,64.4586,64.4735,47398.0
2019-11-21 13:20:00,86.42,86.43,86.4,86.41,107710.0,64.4735,64.4809,64.4586,64.466,107710.0
2019-11-21 13:25:00,86.42,86.42,86.41,86.42,5473.0,64.4735,64.4735,64.466,64.4735,5473.0
2019-11-21 13:30:00,86.42,86.42,86.41,86.42,18058.0,64.4735,64.4735,64.466,64.4735,18058.0
2019-11-21 13:35:00,86.41,86.42,86.41,86.42,14585.0,64.466,64.4735,64.466,64.4735,14585.0
2019-11-21 13:40:00,86.41,86.42,86.41,86.42,5924.0,64.466,64.4735,64.466,64.4735,5924.0
2019-11-21 13:45:00,86.42,86.42,86.41,86.42,33076.0,64.4735,64.4735,64.466,64.4735,33076.0
2019-11-21 13:50:00,86.42,86.43,86.41,86.42,106442.0,64.4735,64.4809,64.466,64.4735,106442.0
2019-11-21 13:55:00,86.42,86.43,86.42,86.42,154658.0,64.4735,64.4809,64.4735,64.4735,154658.0
2019-11-21 14:00:00,86.42,86.43,86.4,86.4,205994.0,64.4735,64.4809,64.4586,64.4586,205994.0
2019-11-21 14:05:00,86.41,86.43,86.39,86.42,316559.0,64.466,64.4809,64.4511,64.4735,316559.0
2019-11-21 14:10:00,86.42,86.43,86.41,86.42,240938.0,64.4735,64.4809,64.466,64.4735,240938.0
2019-11-21 14:15:00,86.42,86.42,86.4,86.4,228903.0,64.4735,64.4735,64.4586,64.4586,228903.0
2019-11-21 14:20:00,86.41,86.42,86.4,86.42,130220.0,64.466,64.4735,64.4586,64.4735,130220.0
2019-11-21 14:25:00,86.42,86.42,86.39,86.4,55720.0,64.4735,64.4735,64.4511,64.4586,55720.0
2019-11-21 14:30:00,86.39,86.41,86.39,86.41,67306.0,64.4511,64.466,64.4511,64.466,67306.0
2019-11-21 14:35:00,86.4,86.41,86.4,86.41,31973.0,64.4586,64.466,64.4586,64.466,31973.0
2019-11-21 14:40:00,86.4,86.41,86.39,86.4,299166.0,64.4586,64.466,64.4511,64.4586,299166.0
2019-11-21 14:45:00,86.41,86.41,86.4,86.41,59659.0,64.466,64.466,64.4586,64.466,59659.0
2019-11-21 14:50:00,86.41,86.41,86.4,86.41,48941.0,64.466,64.466,64.4586,64.466,48941.0
2019-11-21 14:55:00,86.4,86.41,86.4,86.41,29242.0,64.4586,64.466,64.4586,64.466,29242.0
2019-11-21 15:00:00,86.41,86.41,86.4,86.41,86847.0,64.466,64.466,64.4586,64.466,86847.0
2019-11-21 15:05:00,86.41,86.41,86.39,86.4,154022.0,64.466,64.466,64.4511,64.4586,154022.0
2019-11-21 15:10:00,86.4,86.4,86.39,86.39,60284.0,64.4586,64.4586,64.4511,64.4511,60284.0
2019-11-21 15:15:00,86.4,86.41,86.39,86.41,134683.0,64.4586,64.466,64.4511,64.466,134683.0
2019-11-21 15:20:00,86.41,86.42,86.4,86.41,174341.0,64.466,64.4735,64.4586,64.466,174341.0
2019-11-21 15:25:00,86.41,86.42,86.4,86.41,331500.0,64.466,64.4735,64.4586,64.466,331500.0
2019-11-21 15:30:00,86.41,86.42,86.4,86.42,169683.0,64.466,64.4735,64.4586,64.4735,169683.0
2019-11-21 15:35:00,86.42,86.42,86.4,86.41,295385.0,64.4735,64.4735,64.4586,64.466,295385.0
2019-11-21 15:40:00,86.41,86.41,86.4,86.41,223504.0,64.466,64.466,64.4586,64.466,223504.0
2019-11-21 15:45:00,86.4,86.41,86.4,86.41,315871.0,64.4586,64.466,64.4586,64.466,315871.0
2019-11-21 15:50:00,86.4,86.41,86.36,86.38,880029.0,64.4586,64.466,64.4287,64.4436,880029.0
2019-11-21 15:55:00,86.38,86.4,86.37,86.38,1111949.0,64.4436,64.4586,64.4362,64.4436,1111949.0
2019-11-22 09:30:00,86.43,86.52,86.4,86.5,182665.0,64.4809,64.5481,64.4586,64.5332,182665.0
2019-11-22 09:35:00,86.5,86.5,86.49,86.5,322608.0,64.5332,64.5332,64.5257,64.5332,322608.0
2019-11-22 09:40:00,86.5,86.5,86.46,86.46,164980.0,64.5332,64.5332,64.5033,64.5033,164980.0
2019-11-22 09:45:00,86.47,86.5,86.47,86.49,59804.0,64.5108,64.5332,64.5108,64.5257,59804.0
2019-11-22 09:50:00,86.49,86.5,86.49,86.5,42705.0,64.5257,64.5332,64.5257,64.5332,42705.0
2019-11-22 09:55:00,86.49,86.54,86.49,86.53,169060.0,64.5257,64.563,64.5257,64.5556,169060.0
2019-11-22 10:00:00,86.53,86.54,86.52,86.53,125868.0,64.5556,64.563,64.5481,64.5556,125868.0
2019-11-22 10:05:00,86.53,86.53,86.51,86.51,112798.0,64.5556,64.5556,64.5406,64.5406,112798.0
2019-11-22 10:10:00,86.51,86.52,86.49,86.5,278280.0,64.5406,64.5481,64.5257,64.5332,278280.0
2019-11-22 10:15:00,86.5,86.52,86.5,86.51,108342.0,64.5332,64.5481,64.5332,64.5406,108342.0
2019-11-22 10:20:00,86.51,86.52,86.51,86.52,186171.0,64.5406,64.5481,64.5406,64.5481,186171.0
2019-11-22 10:25:00,86.52,86.53,86.51,86.52,1704795.0,64.5481,64.5556,64.5406,64.5481,1704795.0
2019-11-22 10:30:00,86.51,86.52,86.5,86.51,293951.0,64.5406,64.5481,64.5332,64.5406,293951.0
2019-11-22 10:35:00,86.51,86.52,86.49,86.5,229339.0,64.5406,64.5481,64.5257,64.5332,229339.0
2019-11-22 10:40:00,86.5,86.51,86.49,86.5,44443.0,64.5332,64.5406,64.5257,64.5332,44443.0
2019-11-22 10:45:00,86.51,86.52,86.5,86.51,38486.0,64.5406,64.5481,64.5332,64.5406,38486.0
2019-11-22 10:50:00,86.51,86.52,86.48,86.48,189443.0,64.5406,64.5481,64.5183,64.5183,189443.0
2019-11-22 10:55:00,86.48,86.5,86.48,86.48,142509.0,64.5183,64.5332,64.5183,64.5183,142509.0
2019-11-22 11:00:00,86.48,86.49,86.47,86.48,171781.0,64.5183,64.5257,64.5108,64.5183,171781.0
2019-11-22 11:05:00,86.48,86.48,86.46,86.47,241649.0,64.5183,64.5183,64.5033,64.5108,241649.0
2019-11-22 11:10:00,86.47,86.48,86.46,86.47,77325.0,64.5108,64.5183,64.5033,64.5108,77325.0
2019-11-22 11:15:00,86.47,86.48,86.46,86.47,399140.0,64.5108,64.5183,64.5033,64.5108,399140.0
2019-11-22 11:20:00,86.47,86.51,86.46,86.51,228308.0,64.5108,64.5406,64.5033,64.5406,228308.0
2019-11-22 11:25:00,86.51,86.53,86.5,86.52,201533.0,64.5406,64.5556,64.5332,64.5481,201533.0
2019-11-22 11:30:00,86.52,86.53,86.51,86.52,87945.0,64.5481,64.5556,64.5406,64.5481,87945.0
2019-11-22 11:35:00,86.52,86.53,86.52,86.53,92731.0,64.5481,64.5556,64.5481,64.5556,92731.0
2019-11-22 11:40:00,86.53,86.53,86.52,86.53,25204.0,64.5556,64.5556,64.5481,64.5556,25204.0
2019-11-22 11:45:00,86.53,86.58,86.52,86.58,85344.0,64.5556,64.5929,64.5481,64.5929,85344.0
2019-11-22 11:50:00,86.58,86.59,86.56,86.57,199621.0,64.5929,64.6003,64.5779,64.5854,199621.0
2019-11-22 11:55:00,86.57,86.58,86.56,86.57,612775.0,64.5854,64.5929,64.5779,64.5854,612775.0
2019-11-22 12:00:00,86.58,86.58,86.56,86.56,225427.0,64.5929,64.5929,64.5779,64.5779,225427.0
2019-11-22 12:05:00,86.56,86.57,86.56,86.56,121736.0,64.5779,64.5854,64.5779,64.5779,121736.0
2019-11-22 12:10:00,86.56,86.57,86.56,86.56,10391.0,64.5779,64.5854,64.5779,64.5779,10391.0
2019-11-22 12:15:00,86.56,86.57,86.56,86.57,36033.0,64.5779,64.5854,64.5779,64.5854,36033.0
2019-11-22 12:20:00,86.57,86.58,86.57,86.58,26355.0,64.5854,64.5929,64.5854,64.5929,26355.0
2019-11-22 12:25:00,86.58,86.58,86.57,86.58,11115.0,64.5929,64.5929,64.5854,64.5929,11115.0
2019-11-22 12:30:00,86.58,86.59,86.57,86.58,113414.0,64.5929,64.6003,64.5854,64.5929,113414.0
2019-11-22 12:35:00,86.58,86.58,86.57,86.57,30336.0,64.5929,64.5929,64.5854,64.5854,30336.0
2019-11-22 12:40:00,86.57,86.58,86.57,86.57,10951.0,64.5854,64.5929,64.5854,64.5854,10951.0
2019-11-22 12:45:00,86.58,86.58,86.57,86.58,46629.0,64.5929,64.5929,64.5854,64.5929,46629.0
2019-11-22 12:50:00,86.57,86.58,86.56,86.57,589528.0,64.5854,64.5929,64.5779,64.5854,589528.0
2019-11-22 12:55:00,86.57,86.58,86.56,86.57,112285.0,64.5854,64.5929,64.5779,64.5854,112285.0
2019-11-22 13:00:00,86.58,86.59,86.58,86.59,287502.0,64.5929,64.6003,64.5929,64.6003,287502.0
2019-11-22 13:05:00,86.59,86.59,86.58,86.59,1287913.0,64.6003,64.6003,64.5929,64.6003,1287913.0
2019-11-22 13:10:00,86.58,86.6,86.58,86.6,159986.0,64.5929,64.6078,64.5929,64.6078,159986.0
2019-11-22 13:15:00,86.6,86.61,86.59,86.61,147191.0,64.6078,64.6152,64.6003,64.6152,147191.0
2019-11-22 13:20:00,86.6,86.61,86.6,86.61,212638.0,64.6078,64.6152,64.6078,64.6152,212638.0
2019-11-22 13:25:00,86.61,86.61,86.6,86.61,30234.0,64.6152,64.6152,64.6078,64.6152,30234.0
2019-11-22 13:30:00,86.61,86.62,86.6,86.62,67149.0,64.6152,64.6227,64.6078,64.6227,67149.0
2019-11-22 13:35:00,86.62,86.62,86.61,86.62,60372.0,64.6227,64.6227,64.6152,64.6227,60372.0
2019-11-22 13:40:00,86.62,86.62,86.61,86.62,42824.0,64.6227,64.6227,64.6152,64.6227,42824.0
2019-11-22 13:45:00,86.62,86.64,86.61,86.64,155764.0,64.6227,64.6376,64.6152,64.6376,155764.0
2019-11-22 13:50:00,86.63,86.64,86.62,86.63,499533.0,64.6302,64.6376,64.6227,64.6302,499533.0
2019-11-22 13:55:00,86.63,86.63,86.62,86.62,174513.0,64.6302,64.6302,64.6227,64.6227,174513.0
2019-11-22 14:00:00,86.63,86.63,86.61,86.61,95917.0,64.6302,64.6302,64.6152,64.6152,95917.0
2019-11-22 14:05:00,86.62,86.62,86.61,86.61,34674.0,64.6227,64.6227,64.6152,64.6152,34674.0
2019-11-22 14:10:00,86.61,86.62,86.61,86.62,4552.0,64.6152,64.6227,64.6152,64.6227,4552.0
2019-11-22 14:15:00,86.61,86.63,86.61,86.63,67751.0,64.6152,64.6302,64.6152,64.6302,67751.0
2019-11-22 14:20:00,86.63,86.63,86.62,86.63,14726.0,64.6302,64.6302,64.6227,64.6302,14726.0
2019-11-22 14:25:00,86.63,86.63,86.62,86.62,25128.0,64.6302,64.6302,64.6227,64.6227,25128.0
2019-11-22 14:30:00,86.63,86.64,86.62,86.64,43540.0,64.6302,64.6376,64.6227,64.6376,43540.0
2019-11-22 14:35:00,86.64,86.64,86.63,86.64,43855.0,64.6376,64.6376,64.6302,64.6376,43855.0
2019-11-22 14:40:00,86.64,86.64,86.63,86.64,36604.0,64.6376,64.6376,64.6302,64.6376,36604.0
2019-11-22 14:45:00,86.63,86.65,86.63,86.65,133156.0,64.6302,64.6451,64.6302,64.6451,133156.0
2019-11-22 14:50:00,86.65,86.66,86.64,86.66,147190.0,64.6451,64.6525,64.6376,64.6525,147190.0
2019-11-22 14:55:00,86.66,86.66,86.65,86.66,7497.0,64.6525,64.6525,64.6451,64.6525,7497.0
2019-11-22 15:00:00,86.66,86.67,86.65,86.65,156724.0,64.6525,64.66,64.6451,64.6451,156724.0
2019-11-22 15:05:00,86.66,86.66,86.65,86.66,22264.0,64.6525,64.6525,64.6451,64.6525,22264.0
2019-11-22 15:10:00,86.66,86.67,86.65,86.67,58755.0,64.6525,64.66,64.6451,64.66,58755.0
2019-11-22 15:15:00,86.67,86.67,86.65,86.67,243883.0,64.66,64.66,64.6451,64.66,243883.0
2019-11-22 15:20:00,86.67,86.67,86.64,86.65,217068.0,64.66,64.66,64.6376,64.6451,217068.0
2019-11-22 15:25:00,86.65,86.67,86.65,86.67,131665.0,64.6451,64.66,64.6451,64.66,131665.0
2019-11-22 15:30:00,86.67,86.67,86.66,86.67,253316.0,64.66,64.66,64.6525,64.66,253316.0
2019-11-22 15:35:00,86.67,86.67,86.66,86.67,184672.0,64.66,64.66,64.6525,64.66,184672.0
2019-11-22 15:40:00,86.67,86.67,86.65,86.66,223826.0,64.66,64.66,64.6451,64.6525,223826.0
2019-11-22 15:45:00,86.66,86.66,86.65,86.65,261084.0,64.6525,64.6525,64.6451,64.6451,261084.0
2019-11-22 15:50:00,86.65,86.66,86.62,86.64,437786.0,64.6451,64.6525,64.6227,64.6376,437786.0
2019-11-22 15:55:00,86.64,86.68,86.63,86.68,673766.0,64.6376,64.6675,64.6302,64.6675,673766.0
2019-11-25 09:30:00,86.71,86.75,86.71,86.75,173157.0,64.6898,64.7197,64.6898,64.7197,173157.0
2019-11-25 09:35:00,86.75,86.78,86.74,86.77,346266.0,64.7197,64.7421,64.7122,64.7346,346266.0
2019-11-25 09:40:00,86.77,86.79,86.77,86.79,542320.0,64.7346,64.7495,64.7346,64.7495,542320.0
2019-11-25 09:45:00,86.79,86.79,86.77,86.78,255281.0,64.7495,64.7495,64.7346,64.7421,255281.0
2019-11-25 09:50:00,86.78,86.79,86.76,86.78,268235.0,64.7421,64.7495,64.7271,64.7421,268235.0
2019-11-25 09:55:00,86.78,86.78,86.76,86.77,121300.0,64.7421,64.7421,64.7271,64.7346,121300.0
2019-11-25 10:00:00,86.77,86.78,86.76,86.78,169735.0,64.7346,64.7421,64.7271,64.7421,169735.0
2019-11-25 10:05:00,86.78,86.78,86.77,86.78,55383.0,64.7421,64.7421,64.7346,64.7421,55383.0
2019-11-25 10:10:00,86.78,86.78,86.77,86.78,89453.0,64.7421,64.7421,64.7346,64.7421,89453.0
2019-11-25 10:15:00,86.78,86.79,86.77,86.79,168396.0,64.7421,64.7495,64.7346,64.7495,168396.0
2019-11-25 10:20:00,86.79,86.79,86.78,86.79,82756.0,64.7495,64.7495,64.7421,64.7495,82756.0
2019-11-25 10:25:00,86.79,86.79,86.78,86.79,137424.0,64.7495,64.7495,64.7421,64.7495,137424.0
2019-11-25 10:30:00,86.79,86.81,86.79,86.81,325057.0,64.7495,64.7644,64.7495,64.7644,325057.0
2019-11-25 10:35:00,86.81,86.81,86.8,86.81,80015.0,64.7644,64.7644,64.757,64.7644,80015.0
2019-11-25 10:40:00,86.81,86.81,86.8,86.81,38693.0,64.7644,64.7644,64.757,64.7644,38693.0
2019-11-25 10:45:00,86.81,86.81,86.8,86.81,51877.0,64.7644,64.7644,64.757,64.7644,51877.0
2019-11-25 10:50:00,86.8,86.81,86.8,86.81,17302.0,64.757,64.7644,64.757,64.7644,17302.0
2019-11-25 10:55:00,86.81,86.81,86.79,86.8,91367.0,64.7644,64.7644,64.7495,64.757,91367.0
2019-11-25 11:00:00,86.8,86.8,86.79,86.8,18437.0,64.757,64.757,64.7495,64.757,18437.0
2019-11-25 11:05:00,86.8,86.8,86.78,86.79,128948.0,64.757,64.757,64.7421,64.7495,128948.0
2019-11-25 11:10:00,86.79,86.8,86.78,86.79,70237.0,64.7495,64.757,64.7421,64.7495,70237.0
2019-11-25 11:15:00,86.8,86.8,86.79,86.79,24334.0,64.757,64.757,64.7495,64.7495,24334.0
2019-11-25 11:20:00,86.8,86.8,86.79,86.8,61129.0,64.757,64.757,64.7495,64.757,61129.0
2019-11-25 11:25:00,86.79,86.8,86.79,86.8,58624.0,64.7495,64.757,64.7495,64.757,58624.0
2019-11-25 11:30:00,86.8,86.8,86.79,86.8,43204.0,64.757,64.757,64.7495,64.757,43204.0
2019-11-25 11:35:00,86.8,86.8,86.79,86.8,72307.0,64.757,64.757,64.7495,64.757,72307.0
2019-11-25 11:40:00,86.8,86.8,86.79,86.8,40187.0,64.757,64.757,64.7495,64.757,40187.0
2019-11-25 11:45:00,86.8,86.8,86.79,86.79,42776.0,64.757,64.757,64.7495,64.7495,42776.0
2019-11-25 11:50:00,86.8,86.8,86.79,86.8,58213.0,64.757,64.757,64.7495,64.757,58213.0
2019-11-25 11:55:00,86.8,86.8,86.79,86.8,29639.0,64.757,64.757,64.7495,64.757,29639.0
2019-11-25 12:00:00,86.8,86.8,86.79,86.8,61652.0,64.757,64.757,64.7495,64.757,61652.0
2019-11-25 12:05:00,86.8,86.8,86.79,86.8,11755.0,64.757,64.757,64.7495,64.757,11755.0
2019-11-25 12:10:00,86.8,86.8,86.79,86.8,98716.0,64.757,64.757,64.7495,64.757,98716.0
2019-11-25 12:15:00,86.8,86.81,86.8,86.8,173816.0,64.757,64.7644,64.757,64.757,173816.0
2019-11-25 12:20:00,86.81,86.82,86.8,86.81,304388.0,64.7644,64.7719,64.757,64.7644,304388.0
2019-11-25 12:25:00,86.81,86.82,86.81,86.82,663522.0,64.7644,64.7719,64.7644,64.7719,663522.0
2019-11-25 12:30:00,86.82,86.82,86.81,86.82,206029.0,64.7719,64.7719,64.7644,64.7719,206029.0
2019-11-25 12:35:00,86.82,86.83,86.81,86.83,71561.0,64.7719,64.7794,64.7644,64.7794,71561.0
2019-11-25 12:40:00,86.83,86.84,86.82,86.84,65892.0,64.7794,64.7868,64.7719,64.7868,65892.0
2019-11-25 12:45:00,86.84,86.85,86.83,86.84,25356.0,64.7868,64.7943,64.7794,64.7868,25356.0
2019-11-25 12:50:00,86.84,86.85,86.84,86.85,75342.0,64.7868,64.7943,64.7868,64.7943,75342.0
2019-11-25 12:55:00,86.84,86.86,86.82,86.86,328308.0,64.7868,64.8017,64.7719,64.8017,328308.0
2019-11-25 13:00:00,86.86,86.87,86.86,86.87,47830.0,64.8017,64.8092,64.8017,64.8092,47830.0
2019-11-25 13:05:00,86.87,86.87,86.85,86.85,104195.0,64.8092,64.8092,64.7943,64.7943,104195.0
2019-11-25 13:10:00,86.86,86.86,86.85,86.86,17853.0,64.8017,64.8017,64.7943,64.8017,17853.0
2019-11-25 13:15:00,86.86,86.86,86.85,86.86,25354.0,64.8017,64.8017,64.7943,64.8017,25354.0
2019-11-25 13:20:00,86.86,86.86,86.85,86.86,29115.0,64.8017,64.8017,64.7943,64.8017,29115.0
2019-11-25 13:25:00,86.86,86.86,86.85,86.86,1038116.0,64.8017,64.8017,64.7943,64.8017,1038116.0
2019-11-25 13:30:00,86.86,86.87,86.85,86.87,255465.0,64.8017,64.8092,64.7943,64.8092,255465.0
2019-11-25 13:35:00,86.87,86.88,86.86,86.88,144752.0,64.8092,64.8167,64.8017,64.8167,144752.0
2019-11-25 13:40:00,86.88,86.88,86.87,86.88,25562.0,64.8167,64.8167,64.8092,64.8167,25562.0
2019-11-25 13:45:00,86.88,86.88,86.87,86.88,19488.0,64.8167,64.8167,64.8092,64.8167,19488.0
2019-11-25 13:50:00,86.88,86.88,86.87,86.88,15552.0,64.8167,64.8167,64.8092,64.8167,15552.0
2019-11-25 13:55:00,86.88,86.88,86.87,86.88,163913.0,64.8167,64.8167,64.8092,64.8167,163913.0
2019-11-25 14:00:00,86.88,86.89,86.87,86.89,194516.0,64.8167,64.8241,64.8092,64.8241,194516.0
2019-11-25 14:05:00,86.89,86.89,86.88,86.89,15179.0,64.8241,64.8241,64.8167,64.8241,15179.0
2019-11-25 14:10:00,86.89,86.91,86.88,86.91,171037.0,64.8241,64.8391,64.8167,64.8391,171037.0
2019-11-25 14:15:00,86.91,86.92,86.9,86.92,218442.0,64.8391,64.8465,64.8316,64.8465,218442.0
2019-11-25 14:20:00,86.92,86.92,86.91,86.91,204296.0,64.8465,64.8465,64.8391,64.8391,204296.0
2019-11-25 14:25:00,86.91,86.92,86.91,86.91,122005.0,64.8391,64.8465,64.8391,64.8391,122005.0
2019-11-25 14:30:00,86.92,86.92,86.9,86.91,143369.0,64.8465,64.8465,64.8316,64.8391,143369.0
2019-11-25 14:35:00,86.91,86.91,86.9,86.91,16737.0,64.8391,64.8391,64.8316,64.8391,16737.0
2019-11-25 14:40:00,86.91,86.92,86.9,86.92,98705.0,64.8391,64.8465,64.8316,64.8465,98705.0
2019-11-25 14:45:00,86.91,86.92,86.9,86.9,82541.0,64.8391,64.8465,64.8316,64.8316,82541.0
2019-11-25 14:50:00,86.91,86.91,86.89,86.9,114486.0,64.8391,64.8391,64.8241,64.8316,114486.0
2019-11-25 14:55:00,86.9,86.9,86.89,86.9,24066.0,64.8316,64.8316,64.8241,64.8316,24066.0
2019-11-25 15:00:00,86.9,86.91,86.89,86.89,105857.0,64.8316,64.8391,64.8241,64.8241,105857.0
2019-11-25 15:05:00,86.9,86.9,86.89,86.9,141817.0,64.8316,64.8316,64.8241,64.8316,141817.0
2019-11-25 15:10:00,86.9,86.9,86.89,86.9,73039.0,64.8316,64.8316,64.8241,64.8316,73039.0
2019-11-25 15:15:00,86.9,86.9,86.88,86.89,788805.0,64.8316,64.8316,64.8167,64.8241,788805.0
2019-11-25 15:20:00,86.89,86.9,86.87,86.89,563598.0,64.8241,64.8316,64.8092,64.8241,563598.0
2019-11-25 15:25:00,86.89,86.9,86.88,86.89,370272.0,64.8241,64.8316,64.8167,64.8241,370272.0
2019-11-25 15:30:00,86.89,86.91,86.88,86.91,192905.0,64.8241,64.8391,64.8167,64.8391,192905.0
2019-11-25 15:35:00,86.91,86.92,86.9,86.92,252124.0,64.8391,64.8465,64.8316,64.8465,252124.0
2019-11-25 15:40:00,86.92,86.92,86.9,86.91,415210.0,64.8465,64.8465,64.8316,64.8391,415210.0
2019-11-25 15:45:00,86.91,86.91,86.9,86.91,162528.0,64.8391,64.8391,64.8316,64.8391,162528.0
2019-11-25 15:50:00,86.91,86.93,86.9,86.92,602118.0,64.8391,64.854,64.8316,64.8465,602118.0
2019-11-25 15:55:00,86.93,86.94,86.9,86.93,1161658.0,64.854,64.8614,64.8316,64.854,1161658.0
2019-11-26 09:30:00,86.95,86.96,86.9,86.92,152630.0,64.8689,64.8764,64.8316,64.8465,152630.0
2019-11-26 09:35:00,86.92,86.93,86.91,86.93,36027.0,64.8465,64.854,64.8391,64.854,36027.0
2019-11-26 09:40:00,86.93,86.93,86.92,86.92,72141.0,64.854,64.854,64.8465,64.8465,72141.0
2019-11-26 09:45:00,86.93,86.95,86.92,86.95,120681.0,64.854,64.8689,64.8465,64.8689,120681.0
2019-11-26 09:50:00,86.95,86.95,86.94,86.95,40658.0,64.8689,64.8689,64.8614,64.8689,40658.0
2019-11-26 09:55:00,86.95,86.96,86.94,86.96,150744.0,64.8689,64.8764,64.8614,64.8764,150744.0
2019-11-26 10:00:00,86.95,86.96,86.95,86.96,114780.0,64.8689,64.8764,64.8689,64.8764,114780.0
2019-11-26 10:05:00,86.96,86.96,86.95,86.96,54468.0,64.8764,64.8764,64.8689,64.8764,54468.0
2019-11-26 10:10:00,86.95,86.96,86.95,86.95,23371.0,64.8689,64.8764,64.8689,64.8689,23371.0
2019-11-26 10:15:00,86.95,86.96,86.95,86.96,60877.0,64.8689,64.8764,64.8689,64.8764,60877.0
2019-11-26 10:20:00,86.95,86.97,86.95,86.97,76289.0,64.8689,64.8838,64.8689,64.8838,76289.0
2019-11-26 10:25:00,86.97,86.97,86.96,86.96,17090.0,64.8838,64.8838,64.8764,64.8764,17090.0
2019-11-26 10:30:00,86.96,86.97,86.95,86.95,103078.0,64.8764,64.8838,64.8689,64.8689,103078.0
2019-11-26 10:35:00,86.95,86.96,86.95,86.95,16543.0,64.8689,64.8764,64.8689,64.8689,16543.0
2019-11-26 10:40:00,86.96,86.96,86.95,86.95,16232.0,64.8764,64.8764,64.8689,64.8689,16232.0
2019-11-26 10:45:00,86.96,86.96,86.94,86.96,266893.0,64.8764,64.8764,64.8614,64.8764,266893.0
2019-11-26 10:50:00,86.95,86.97,86.95,86.96,173802.0,64.8689,64.8838,64.8689,64.8764,173802.0
2019-11-26 10:55:00,86.95,86.96,86.94,86.96,62411.0,64.8689,64.8764,64.8614,64.8764,62411.0
2019-11-26 11:00:00,86.96,86.97,86.95,86.96,154950.0,64.8764,64.8838,64.8689,64.8764,154950.0
2019-11-26 11:05:00,86.96,86.98,86.95,86.97,179589.0,64.8764,64.8913,64.8689,64.8838,179589.0
2019-11-26 11:10:00,86.97,86.99,86.97,86.99,99734.0,64.8838,64.8987,64.8838,64.8987,99734.0
2019-11-26 11:15:00,86.99,86.99,86.98,86.99,33368.0,64.8987,64.8987,64.8913,64.8987,33368.0
2019-11-26 11:20:00,86.98,87.0,86.98,87.0,103523.0,64.8913,64.9062,64.8913,64.9062,103523.0
2019-11-26 11:25:00,87.0,87.0,86.99,87.0,35991.0,64.9062,64.9062,64.8987,64.9062,35991.0
2019-11-26 11:30:00,87.0,87.0,86.99,87.0,39359.0,64.9062,64.9062,64.8987,64.9062,39359.0
2019-11-26 11:35:00,87.0,87.0,86.98,86.99,71587.0,64.9062,64.9062,64.8913,64.8987,71587.0
2019-11-26 11:40:00,86.99,87.0,86.98,86.99,160289.0,64.8987,64.9062,64.8913,64.8987,160289.0
2019-11-26 11:45:00,86.99,87.0,86.99,87.0,42927.0,64.8987,64.9062,64.8987,64.9062,42927.0
2019-11-26 11:50:00,87.0,87.0,86.99,86.99,40514.0,64.9062,64.9062,64.8987,64.8987,40514.0
2019-11-26 11:55:00,87.0,87.0,86.98,86.99,150894.0,64.9062,64.9062,64.8913,64.8987,150894.0
2019-11-26 12:00:00,86.98,86.99,86.98,86.99,193295.0,64.8913,64.8987,64.8913,64.8987,193295.0
2019-11-26 12:05:00,86.98,86.99,86.98,86.99,10104.0,64.8913,64.8987,64.8913,64.8987,10104.0
2019-11-26 12:10:00,86.98,87.0,86.98,87.0,116458.0,64.8913,64.9062,64.8913,64.9062,116458.0
2019-11-26 12:15:00,87.0,87.0,86.98,86.98,179763.0,64.9062,64.9062,64.8913,64.8913,179763.0
2019-11-26 12:20:00,86.99,86.99,86.98,86.99,3893.0,64.8987,64.8987,64.8913,64.8987,3893.0
2019-11-26 12:25:00,86.98,86.99,86.98,86.99,5782.0,64.8913,64.8987,64.8913,64.8987,5782.0
2019-11-26 12:30:00,86.99,86.99,86.98,86.99,8753.0,64.8987,64.8987,64.8913,64.8987,8753.0
2019-11-26 12:35:00,86.98,86.99,86.98,86.99,66687.0,64.8913,64.8987,64.8913,64.8987,66687.0
2019-11-26 12:40:00,86.99,86.99,86.98,86.99,12442.0,64.8987,64.8987,64.8913,64.8987,12442.0
2019-11-26 12:45:00,86.98,86.99,86.98,86.99,11030.0,64.8913,64.8987,64.8913,64.8987,11030.0
2019-11-26 12:50:00,86.99,86.99,86.98,86.99,20297.0,64.8987,64.8987,64.8913,64.8987,20297.0
2019-11-26 12:55:00,86.98,86.99,86.98,86.99,7425.0,64.8913,64.8987,64.8913,64.8987,7425.0
2019-11-26 13:00:00,86.98,86.99,86.98,86.99,24105.0,64.8913,64.8987,64.8913,64.8987,24105.0
2019-11-26 13:05:00,86.99,86.99,86.98,86.99,50334.0,64.8987,64.8987,64.8913,64.8987,50334.0
2019-11-26 13:10:00,86.98,86.99,86.98,86.98,7631.0,64.8913,64.8987,64.8913,64.8913,7631.0
2019-11-26 13:15:00,86.98,86.99,86.98,86.98,6773.0,64.8913,64.8987,64.8913,64.8913,6773.0
2019-11-26 13:20:00,86.98,86.99,86.97,86.98,158193.0,64.8913,64.8987,64.8838,64.8913,158193.0
2019-11-26 13:25:00,86.97,86.98,86.95,86.95,71145.0,64.8838,64.8913,64.8689,64.8689,71145.0
2019-11-26 13:30:00,86.95,86.96,86.94,86.95,124898.0,64.8689,64.8764,64.8614,64.8689,124898.0
2019-11-26 13:35:00,86.95,86.95,86.93,86.95,107064.0,64.8689,64.8689,64.854,64.8689,107064.0
2019-11-26 13:40:00,86.95,86.95,86.94,86.95,32737.0,64.8689,64.8689,64.8614,64.8689,32737.0
2019-11-26 13:45:00,86.95,86.95,86.94,86.95,24225.0,64.8689,64.8689,64.8614,64.8689,24225.0
2019-11-26 13:50:00,86.94,86.95,86.94,86.95,62173.0,64.8614,64.8689,64.8614,64.8689,62173.0
2019-11-26 13:55:00,86.95,86.95,86.94,86.95,22356.0,64.8689,64.8689,64.8614,64.8689,22356.0
2019-11-26 14:00:00,86.95,86.96,86.95,86.95,43488.0,64.8689,64.8764,64.8689,64.8689,43488.0
2019-11-26 14:05:00,86.96,86.96,86.95,86.96,11020.0,64.8764,64.8764,64.8689,64.8764,11020.0
2019-11-26 14:10:00,86.95,86.96,86.95,86.95,9195.0,64.8689,64.8764,64.8689,64.8689,9195.0
2019-11-26 14:15:00,86.96,86.97,86.95,86.96,229454.0,64.8764,64.8838,64.8689,64.8764,229454.0
2019-11-26 14:20:00,86.95,86.96,86.95,86.96,6700.0,64.8689,64.8764,64.8689,64.8764,6700.0
2019-11-26 14:25:00,86.96,86.96,86.95,86.96,15728.0,64.8764,64.8764,64.8689,64.8764,15728.0
2019-11-26 14:30:00,86.96,86.96,86.95,86.96,14657.0,64.8764,64.8764,64.8689,64.8764,14657.0
2019-11-26 14:35:00,86.95,86.96,86.95,86.95,239215.0,64.8689,64.8764,64.8689,64.8689,239215.0
2019-11-26 14:40:00,86.95,86.96,86.94,86.95,1240715.0,64.8689,64.8764,64.8614,64.8689,1240715.0
2019-11-26 14:45:00,86.95,86.96,86.94,86.95,147245.0,64.8689,64.8764,64.8614,64.8689,147245.0
2019-11-26 14:50:00,86.96,86.96,86.95,86.95,68576.0,64.8764,64.8764,64.8689,64.8689,68576.0
2019-11-26 14:55:00,86.95,86.96,86.95,86.95,56513.0,64.8689,64.8764,64.8689,64.8689,56513.0
2019-11-26 15:00:00,86.95,86.96,86.95,86.96,155803.0,64.8689,64.8764,64.8689,64.8764,155803.0
2019-11-26 15:05:00,86.96,86.96,86.95,86.96,99363.0,64.8764,64.8764,64.8689,64.8764,99363.0
2019-11-26 15:10:00,86.95,86.96,86.95,86.95,49933.0,64.8689,64.8764,64.8689,64.8689,49933.0
2019-11-26 15:15:00,86.95,86.96,86.95,86.95,132846.0,64.8689,64.8764,64.8689,64.8689,132846.0
2019-11-26 15:20:00,86.95,86.96,86.95,86.96,236678.0,64.8689,64.8764,64.8689,64.8764,236678.0
2019-11-26 15:25:00,86.96,86.96,86.95,86.96,71846.0,64.8764,64.8764,64.8689,64.8764,71846.0
2019-11-26 15:30:00,86.96,86.96,86.95,86.96,61945.0,64.8764,64.8764,64.8689,64.8764,61945.0
2019-11-26 15:35:00,86.96,86.97,86.95,86.97,272759.0,64.8764,64.8838,64.8689,64.8838,272759.0
2019-11-26 15:40:00,86.97,86.97,86.96,86.97,132443.0,64.8838,64.8838,64.8764,64.8838,132443.0
2019-11-26 15:45:00,86.97,86.98,86.96,86.98,223149.0,64.8838,64.8913,64.8764,64.8913,223149.0
2019-11-26 15:50:00,86.98,86.99,86.97,86.99,297672.0,64.8913,64.8987,64.8838,64.8987,297672.0
2019-11-26 15:55:00,86.99,87.01,86.98,87.0,986286.0,64.8987,64.9137,64.8913,64.9062,986286.0
2019-11-27 09:30:00,86.99,87.0,86.98,87.0,91557.0,64.8987,64.9062,64.8913,64.9062,91557.0
2019-11-27 09:35:00,87.0,87.01,86.98,86.98,227613.0,64.9062,64.9137,64.8913,64.8913,227613.0
2019-11-27 09:40:00,86.98,86.99,86.97,86.98,47137.0,64.8913,64.8987,64.8838,64.8913,47137.0
2019-11-27 09:45:00,86.99,86.99,86.97,86.98,27376.0,64.8987,64.8987,64.8838,64.8913,27376.0
2019-11-27 09:50:00,86.98,86.99,86.97,86.98,24632.0,64.8913,64.8987,64.8838,64.8913,24632.0
2019-11-27 09:55:00,86.98,86.98,86.97,86.98,12596.0,64.8913,64.8913,64.8838,64.8913,12596.0
2019-11-27 10:00:00,86.98,86.98,86.96,86.96,61266.0,64.8913,64.8913,64.8764,64.8764,61266.0
2019-11-27 10:05:00,86.95,86.96,86.95,86.95,20132.0,64.8689,64.8764,64.8689,64.8689,20132.0
2019-11-27 10:10:00,86.95,86.97,86.95,86.95,45290.0,64.8689,64.8838,64.8689,64.8689,45290.0
2019-11-27 10:15:00,86.96,86.97,86.95,86.96,15079.0,64.8764,64.8838,64.8689,64.8764,15079.0
2019-11-27 10:20:00,86.97,86.97,86.96,86.97,17800.0,64.8838,64.8838,64.8764,64.8838,17800.0
2019-11-27 10:25:00,86.96,86.97,86.96,86.97,44075.0,64.8764,64.8838,64.8764,64.8838,44075.0
2019-11-27 10:30:00,86.97,86.98,86.96,86.97,91504.0,64.8838,64.8913,64.8764,64.8838,91504.0
2019-11-27 10:35:00,86.98,86.98,86.97,86.97,26515.0,64.8913,64.8913,64.8838,64.8838,26515.0
2019-11-27 10:40:00,86.98,86.98,86.97,86.97,94216.0,64.8913,64.8913,64.8838,64.8838,94216.0
2019-11-27 10:45:00,86.97,86.98,86.96,86.97,109141.0,64.8838,64.8913,64.8764,64.8838,109141.0
2019-11-27 10:50:00,86.98,86.98,86.97,86.98,24487.0,64.8913,64.8913,64.8838,64.8913,24487.0
2019-11-27 10:55:00,86.98,86.99,86.98,86.98,136293.0,64.8913,64.8987,64.8913,64.8913,136293.0
2019-11-27 11:00:00,86.98,86.99,86.98,86.99,26032.0,64.8913,64.8987,64.8913,64.8987,26032.0
2019-11-27 11:05:00,86.99,86.99,86.98,86.99,94400.0,64.8987,64.8987,64.8913,64.8987,94400.0
2019-11-27 11:10:00,86.99,87.0,86.99,87.0,338143.0,64.8987,64.9062,64.8987,64.9062,338143.0
2019-11-27 11:15:00,87.0,87.0,86.99,87.0,172076.0,64.9062,64.9062,64.8987,64.9062,172076.0
2019-11-27 11:20:00,87.0,87.01,86.99,87.01,152463.0,64.9062,64.9137,64.8987,64.9137,152463.0
2019-11-27 11:25:00,87.01,87.01,87.0,87.01,28120.0,64.9137,64.9137,64.9062,64.9137,28120.0
2019-11-27 11:30:00,87.01,87.02,87.0,87.02,124683.0,64.9137,64.9211,64.9062,64.9211,124683.0
2019-11-27 11:35:00,87.02,87.04,87.01,87.04,137559.0,64.9211,64.936,64.9137,64.936,137559.0
2019-11-27 11:40:00,87.04,87.05,87.03,87.05,332527.0,64.936,64.9435,64.9286,64.9435,332527.0
2019-11-27 11:45:00,87.05,87.07,87.04,87.07,206772.0,64.9435,64.9584,64.936,64.9584,206772.0
2019-11-27 11:50:00,87.07,87.07,87.06,87.07,5417.0,64.9584,64.9584,64.951,64.9584,5417.0
2019-11-27 11:55:00,87.07,87.07,87.06,87.07,6819.0,64.9584,64.9584,64.951,64.9584,6819.0
2019-11-27 12:00:00,87.06,87.07,87.06,87.06,63128.0,64.951,64.9584,64.951,64.951,63128.0
2019-11-27 12:05:00,87.07,87.08,87.06,87.08,247287.0,64.9584,64.9659,64.951,64.9659,247287.0
2019-11-27 12:10:00,87.08,87.09,87.07,87.09,80682.0,64.9659,64.9733,64.9584,64.9733,80682.0
2019-11-27 12:15:00,87.09,87.09,87.08,87.09,18783.0,64.9733,64.9733,64.9659,64.9733,18783.0
2019-11-27 12:20:00,87.08,87.09,87.08,87.09,13940.0,64.9659,64.9733,64.9659,64.9733,13940.0
2019-11-27 12:25:00,87.09,87.09,87.08,87.09,125011.0,64.9733,64.9733,64.9659,64.9733,125011.0
2019-11-27 12:30:00,87.09,87.09,87.08,87.09,9758.0,64.9733,64.9733,64.9659,64.9733,9758.0
2019-11-27 12:35:00,87.09,87.1,87.08,87.09,60193.0,64.9733,64.9808,64.9659,64.9733,60193.0
2019-11-27 12:40:00,87.09,87.1,87.09,87.1,31380.0,64.9733,64.9808,64.9733,64.9808,31380.0
2019-11-27 12:45:00,87.1,87.1,87.09,87.1,12431.0,64.9808,64.9808,64.9733,64.9808,12431.0
2019-11-27 12:50:00,87.1,87.11,87.09,87.11,33388.0,64.9808,64.9883,64.9733,64.9883,33388.0
2019-11-27 12:55:00,87.11,87.11,87.1,87.11,28491.0,64.9883,64.9883,64.9808,64.9883,28491.0
2019-11-27 13:00:00,87.11,87.11,87.1,87.11,92945.0,64.9883,64.9883,64.9808,64.9883,92945.0
2019-11-27 13:05:00,87.11,87.11,87.09,87.11,170649.0,64.9883,64.9883,64.9733,64.9883,170649.0
2019-11-27 13:10:00,87.1,87.11,87.08,87.1,268098.0,64.9808,64.9883,64.9659,64.9808,268098.0
2019-11-27 13:15:00,87.09,87.1,87.09,87.1,319686.0,64.9733,64.9808,64.9733,64.9808,319686.0
2019-11-27 13:20:00,87.1,87.11,87.09,87.11,102655.0,64.9808,64.9883,64.9733,64.9883,102655.0
2019-11-27 13:25:00,87.11,87.11,87.1,87.11,16928.0,64.9883,64.9883,64.9808,64.9883,16928.0
2019-11-27 13:30:00,87.11,87.11,87.1,87.11,32197.0,64.9883,64.9883,64.9808,64.9883,32197.0
2019-11-27 13:35:00,87.11,87.11,87.1,87.11,34998.0,64.9883,64.9883,64.9808,64.9883,34998.0
2019-11-27 13:40:00,87.11,87.11,87.1,87.11,19198.0,64.9883,64.9883,64.9808,64.9883,19198.0
2019-11-27 13:45:00,87.11,87.11,87.1,87.11,41289.0,64.9883,64.9883,64.9808,64.9883,41289.0
2019-11-27 13:50:00,87.11,87.12,87.1,87.12,133301.0,64.9883,64.9957,64.9808,64.9957,133301.0
2019-11-27 13:55:00,87.12,87.12,87.11,87.12,16059.0,64.9957,64.9957,64.9883,64.9957,16059.0
2019-11-27 14:00:00,87.12,87.12,87.11,87.12,56418.0,64.9957,64.9957,64.9883,64.9957,56418.0
2019-11-27 14:05:00,87.12,87.12,87.11,87.12,43979.0,64.9957,64.9957,64.9883,64.9957,43979.0
2019-11-27 14:10:00,87.12,87.12,87.11,87.12,133583.0,64.9957,64.9957,64.9883,64.9957,133583.0
2019-11-27 14:15:00,87.12,87.12,87.11,87.12,46948.0,64.9957,64.9957,64.9883,64.9957,46948.0
2019-11-27 14:20:00,87.12,87.13,87.11,87.13,129828.0,64.9957,65.0032,64.9883,65.0032,129828.0
2019-11-27 14:25:00,87.13,87.13,87.12,87.13,45444.0,65.0032,65.0032,64.9957,65.0032,45444.0
2019-11-27 14:30:00,87.13,87.13,87.12,87.13,168537.0,65.0032,65.0032,64.9957,65.0032,168537.0
2019-11-27 14:35:00,87.13,87.14,87.12,87.14,46917.0,65.0032,65.0106,64.9957,65.0106,46917.0
2019-11-27 14:40:00,87.14,87.15,87.13,87.15,70588.0,65.0106,65.0181,65.0032,65.0181,70588.0
2019-11-27 14:45:00,87.15,87.15,87.14,87.15,54333.0,65.0181,65.0181,65.0106,65.0181,54333.0
2019-11-27 14:50:00,87.15,87.15,87.14,87.15,46757.0,65.0181,65.0181,65.0106,65.0181,46757.0
2019-11-27 14:55:00,87.15,87.15,87.14,87.15,37693.0,65.0181,65.0181,65.0106,65.0181,37693.0
2019-11-27 15:00:00,87.15,87.15,87.14,87.15,171699.0,65.0181,65.0181,65.0106,65.0181,171699.0
2019-11-27 15:05:00,87.15,87.15,87.13,87.13,150026.0,65.0181,65.0181,65.0032,65.0032,150026.0
2019-11-27 15:10:00,87.13,87.14,87.12,87.13,235771.0,65.0032,65.0106,64.9957,65.0032,235771.0
2019-11-27 15:15:00,87.13,87.13,87.12,87.13,39896.0,65.0032,65.0032,64.9957,65.0032,39896.0
2019-11-27 15:20:00,87.13,87.13,87.12,87.13,291596.0,65.0032,65.0032,64.9957,65.0032,291596.0
2019-11-27 15:25:00,87.13,87.13,87.12,87.13,68869.0,65.0032,65.0032,64.9957,65.0032,68869.0
2019-11-27 15:30:00,87.13,87.14,87.12,87.14,231643.0,65.0032,65.0106,64.9957,65.0106,231643.0
2019-11-27 15:35:00,87.14,87.14,87.13,87.14,190892.0,65.0106,65.0106,65.0032,65.0106,190892.0
2019-11-27 15:40:00,87.14,87.14,87.13,87.14,124974.0,65.0106,65.0106,65.0032,65.0106,124974.0
2019-11-27 15:45:00,87.14,87.14,87.13,87.14,142990.0,65.0106,65.0106,65.0032,65.0106,142990.0
2019-11-27 15:50:00,87.14,87.14,87.13,87.13,229830.0,65.0106,65.0106,65.0032,65.0032,229830.0
2019-11-27 15:55:00,87.14,87.15,87.13,87.13,1032509.0,65.0106,65.0181,65.0032,65.0032,1032509.0
2019-11-29 09:30:00,87.11,87.11,87.07,87.08,86777.0,64.9883,64.9883,64.9584,64.9659,86777.0
2019-11-29 09:35:00,87.08,87.09,87.07,87.09,121851.0,64.9659,64.9733,64.9584,64.9733,121851.0
2019-11-29 09:40:00,87.09,87.09,87.07,87.08,108508.0,64.9733,64.9733,64.9584,64.9659,108508.0
2019-11-29 09:45:00,87.08,87.09,87.07,87.09,121217.0,64.9659,64.9733,64.9584,64.9733,121217.0
2019-11-29 09:50:00,87.09,87.11,87.08,87.11,103997.0,64.9733,64.9883,64.9659,64.9883,103997.0
2019-11-29 09:55:00,87.11,87.11,87.1,87.11,51946.0,64.9883,64.9883,64.9808,64.9883,51946.0
2019-11-29 10:00:00,87.11,87.11,87.1,87.11,38324.0,64.9883,64.9883,64.9808,64.9883,38324.0
2019-11-29 10:05:00,87.1,87.11,87.1,87.11,90059.0,64.9808,64.9883,64.9808,64.9883,90059.0
2019-11-29 10:10:00,87.1,87.11,87.1,87.11,52338.0,64.9808,64.9883,64.9808,64.9883,52338.0
2019-11-29 10:15:00,87.11,87.11,87.1,87.1,37767.0,64.9883,64.9883,64.9808,64.9808,37767.0
2019-11-29 10:20:00,87.11,87.11,87.08,87.09,175815.0,64.9883,64.9883,64.9659,64.9733,175815.0
2019-11-29 10:25:00,87.09,87.1,87.08,87.1,192218.0,64.9733,64.9808,64.9659,64.9808,192218.0
2019-11-29 10:30:00,87.09,87.1,87.08,87.09,129711.0,64.9733,64.9808,64.9659,64.9733,129711.0
2019-11-29 10:35:00,87.08,87.09,87.08,87.08,44191.0,64.9659,64.9733,64.9659,64.9659,44191.0
2019-11-29 10:40:00,87.09,87.09,87.08,87.09,64839.0,64.9733,64.9733,64.9659,64.9733,64839.0
2019-11-29 10:45:00,87.09,87.09,87.08,87.09,39868.0,64.9733,64.9733,64.9659,64.9733,39868.0
2019-11-29 10:50:00,87.09,87.09,87.08,87.08,32054.0,64.9733,64.9733,64.9659,64.9659,32054.0
2019-11-29 10:55:00,87.09,87.09,87.08,87.09,41767.0,64.9733,64.9733,64.9659,64.9733,41767.0
2019-11-29 11:00:00,87.08,87.09,87.07,87.07,149868.0,64.9659,64.9733,64.9584,64.9584,149868.0
2019-11-29 11:05:00,87.07,87.08,87.06,87.08,286352.0,64.9584,64.9659,64.951,64.9659,286352.0
2019-11-29 11:10:00,87.08,87.08,87.06,87.07,1085905.0,64.9659,64.9659,64.951,64.9584,1085905.0
2019-11-29 11:15:00,87.07,87.08,87.07,87.07,45594.0,64.9584,64.9659,64.9584,64.9584,45594.0
2019-11-29 11:20:00,87.08,87.1,87.07,87.09,653155.0,64.9659,64.9808,64.9584,64.9733,653155.0
2019-11-29 11:25:00,87.09,87.09,87.05,87.06,212094.0,64.9733,64.9733,64.9435,64.951,212094.0
2019-11-29 11:30:00,87.05,87.06,87.05,87.06,63706.0,64.9435,64.951,64.9435,64.951,63706.0
2019-11-29 11:35:00,87.06,87.06,87.04,87.06,285166.0,64.951,64.951,64.936,64.951,285166.0
2019-11-29 11:40:00,87.06,87.06,87.05,87.05,177366.0,64.951,64.951,64.9435,64.9435,177366.0
2019-11-29 11:45:00,87.05,87.06,87.03,87.04,207200.0,64.9435,64.951,64.9286,64.936,207200.0
2019-11-29 11:50:00,87.04,87.05,87.03,87.05,151971.0,64.936,64.9435,64.9286,64.9435,151971.0
2019-11-29 11:55:00,87.05,87.05,87.04,87.05,80297.0,64.9435,64.9435,64.936,64.9435,80297.0
2019-11-29 12:00:00,87.05,87.05,87.03,87.03,347001.0,64.9435,64.9435,64.9286,64.9286,347001.0
2019-11-29 12:05:00,87.03,87.03,87.0,87.0,434813.0,64.9286,64.9286,64.9062,64.9062,434813.0
2019-11-29 12:10:00,87.0,87.01,86.96,86.97,344106.0,64.9062,64.9137,64.8764,64.8838,344106.0
2019-11-29 12:15:00,86.97,86.97,86.95,86.95,196256.0,64.8838,64.8838,64.8689,64.8689,196256.0
2019-11-29 12:20:00,86.95,86.97,86.95,86.97,244249.0,64.8689,64.8838,64.8689,64.8838,244249.0
2019-11-29 12:25:00,86.97,86.97,86.96,86.97,296164.0,64.8838,64.8838,64.8764,64.8838,296164.0
2019-11-29 12:30:00,86.96,86.97,86.96,86.97,303930.0,64.8764,64.8838,64.8764,64.8838,303930.0
2019-11-29 12:35:00,86.97,86.97,86.96,86.96,106814.0,64.8838,64.8838,64.8764,64.8764,106814.0
2019-11-29 12:40:00,86.96,86.97,86.94,86.94,674301.0,64.8764,64.8838,64.8614,64.8614,674301.0
2019-11-29 12:45:00,86.94,86.95,86.94,86.95,126718.0,64.8614,64.8689,64.8614,64.8689,126718.0
2019-11-29 12:50:00,86.95,86.95,86.93,86.94,327137.0,64.8689,64.8689,64.854,64.8614,327137.0
2019-11-29 12:55:00,86.93,86.96,86.93,86.95,559283.0,64.854,64.8764,64.854,64.8689,559283.0
2019-12-02 09:30:00,86.63,86.63,86.51,86.53,525761.0,64.8847,64.8847,64.7948,64.8098,525761.0
2019-12-02 09:35:00,86.53,86.54,86.48,86.49,784819.0,64.8098,64.8172,64.7723,64.7798,784819.0
2019-12-02 09:40:00,86.48,86.53,86.47,86.53,434769.0,64.7723,64.8098,64.7648,64.8098,434769.0
2019-12-02 09:45:00,86.53,86.54,86.49,86.53,685188.0,64.8098,64.8172,64.7798,64.8098,685188.0
2019-12-02 09:50:00,86.54,86.54,86.51,86.51,319751.0,64.8172,64.8172,64.7948,64.7948,319751.0
2019-12-02 09:55:00,86.51,86.51,86.46,86.47,376713.0,64.7948,64.7948,64.7573,64.7648,376713.0
2019-12-02 10:00:00,86.46,86.48,86.38,86.41,649105.0,64.7573,64.7723,64.6974,64.7199,649105.0
2019-12-02 10:05:00,86.4,86.41,86.38,86.41,376972.0,64.7124,64.7199,64.6974,64.7199,376972.0
2019-12-02 10:10:00,86.41,86.45,86.4,86.44,335806.0,64.7199,64.7498,64.7124,64.7423,335806.0
2019-12-02 10:15:00,86.44,86.44,86.4,86.41,216201.0,64.7423,64.7423,64.7124,64.7199,216201.0
2019-12-02 10:20:00,86.4,86.41,86.38,86.38,189472.0,64.7124,64.7199,64.6974,64.6974,189472.0
2019-12-02 10:25:00,86.38,86.39,86.37,86.39,124539.0,64.6974,64.7049,64.6899,64.7049,124539.0
2019-12-02 10:30:00,86.38,86.39,86.36,86.39,216092.0,64.6974,64.7049,64.6824,64.7049,216092.0
2019-12-02 10:35:00,86.38,86.4,86.35,86.4,321068.0,64.6974,64.7124,64.6749,64.7124,321068.0
2019-12-02 10:40:00,86.39,86.42,86.38,86.41,140792.0,64.7049,64.7274,64.6974,64.7199,140792.0
2019-12-02 10:45:00,86.42,86.42,86.39,86.4,300994.0,64.7274,64.7274,64.7049,64.7124,300994.0
2019-12-02 10:50:00,86.4,86.41,86.39,86.4,108703.0,64.7124,64.7199,64.7049,64.7124,108703.0
2019-12-02 10:55:00,86.4,86.42,86.39,86.4,109787.0,64.7124,64.7274,64.7049,64.7124,109787.0
2019-12-02 11:00:00,86.41,86.41,86.39,86.4,127117.0,64.7199,64.7199,64.7049,64.7124,127117.0
2019-12-02 11:05:00,86.4,86.41,86.39,86.4,33449.0,64.7124,64.7199,64.7049,64.7124,33449.0
2019-12-02 11:10:00,86.4,86.4,86.38,86.4,88480.0,64.7124,64.7124,64.6974,64.7124,88480.0
2019-12-02 11:15:00,86.4,86.43,86.39,86.43,96009.0,64.7124,64.7349,64.7049,64.7349,96009.0
2019-12-02 11:20:00,86.42,86.46,86.42,86.45,263683.0,64.7274,64.7573,64.7274,64.7498,263683.0
2019-12-02 11:25:00,86.45,86.46,86.45,86.45,43164.0,64.7498,64.7573,64.7498,64.7498,43164.0
2019-12-02 11:30:00,86.45,86.46,86.42,86.42,195300.0,64.7498,64.7573,64.7274,64.7274,195300.0
2019-12-02 11:35:00,86.43,86.45,86.42,86.45,77598.0,64.7349,64.7498,64.7274,64.7498,77598.0
2019-12-02 11:40:00,86.45,86.46,86.44,86.45,163616.0,64.7498,64.7573,64.7423,64.7498,163616.0
2019-12-02 11:45:00,86.45,86.48,86.45,86.48,166451.0,64.7498,64.7723,64.7498,64.7723,166451.0
2019-12-02 11:50:00,86.48,86.48,86.47,86.48,12407.0,64.7723,64.7723,64.7648,64.7723,12407.0
2019-12-02 11:55:00,86.48,86.48,86.47,86.47,26054.0,64.7723,64.7723,64.7648,64.7648,26054.0
2019-12-02 12:00:00,86.48,86.48,86.47,86.47,40051.0,64.7723,64.7723,64.7648,64.7648,40051.0
2019-12-02 12:05:00,86.48,86.48,86.47,86.47,41392.0,64.7723,64.7723,64.7648,64.7648,41392.0
2019-12-02 12:10:00,86.47,86.48,86.46,86.46,48137.0,64.7648,64.7723,64.7573,64.7573,48137.0
2019-12-02 12:15:00,86.46,86.47,86.45,86.45,83895.0,64.7573,64.7648,64.7498,64.7498,83895.0
2019-12-02 12:20:00,86.45,86.47,86.44,86.45,813361.0,64.7498,64.7648,64.7423,64.7498,813361.0
2019-12-02 12:25:00,86.45,86.47,86.43,86.45,97240.0,64.7498,64.7648,64.7349,64.7498,97240.0
2019-12-02 12:30:00,86.44,86.45,86.43,86.44,56381.0,64.7423,64.7498,64.7349,64.7423,56381.0
2019-12-02 12:35:00,86.44,86.44,86.42,86.43,98913.0,64.7423,64.7423,64.7274,64.7349,98913.0
2019-12-02 12:40:00,86.44,86.45,86.43,86.45,56548.0,64.7423,64.7498,64.7349,64.7498,56548.0
2019-12-02 12:45:00,86.45,86.45,86.43,86.44,29850.0,64.7498,64.7498,64.7349,64.7423,29850.0
2019-12-02 12:50:00,86.44,86.44,86.43,86.44,7823.0,64.7423,64.7423,64.7349,64.7423,7823.0
2019-12-02 12:55:00,86.43,86.44,86.43,86.43,15037.0,64.7349,64.7423,64.7349,64.7349,15037.0
2019-12-02 13:00:00,86.43,86.45,86.43,86.45,18886.0,64.7349,64.7498,64.7349,64.7498,18886.0
2019-12-02 13:05:00,86.45,86.47,86.44,86.47,66185.0,64.7498,64.7648,64.7423,64.7648,66185.0
2019-12-02 13:10:00,86.47,86.48,86.46,86.47,37212.0,64.7648,64.7723,64.7573,64.7648,37212.0
2019-12-02 13:15:00,86.47,86.47,86.46,86.47,8073.0,64.7648,64.7648,64.7573,64.7648,8073.0
2019-12-02 13:20:00,86.47,86.48,86.45,86.47,136485.0,64.7648,64.7723,64.7498,64.7648,136485.0
2019-12-02 13:25:00,86.47,86.49,86.46,86.46,174362.0,64.7648,64.7798,64.7573,64.7573,174362.0
2019-12-02 13:30:00,86.47,86.48,86.46,86.47,20995.0,64.7648,64.7723,64.7573,64.7648,20995.0
2019-12-02 13:35:00,86.47,86.47,86.46,86.47,45401.0,64.7648,64.7648,64.7573,64.7648,45401.0
2019-12-02 13:40:00,86.47,86.47,86.46,86.46,115067.0,64.7648,64.7648,64.7573,64.7573,115067.0
2019-12-02 13:45:00,86.47,86.47,86.46,86.47,16510.0,64.7648,64.7648,64.7573,64.7648,16510.0
2019-12-02 13:50:00,86.47,86.47,86.46,86.47,28909.0,64.7648,64.7648,64.7573,64.7648,28909.0
2019-12-02 13:55:00,86.47,86.47,86.46,86.46,11118.0,64.7648,64.7648,64.7573,64.7573,11118.0
2019-12-02 14:00:00,86.46,86.47,86.46,86.46,25645.0,64.7573,64.7648,64.7573,64.7573,25645.0
2019-12-02 14:05:00,86.46,86.47,86.46,86.46,39551.0,64.7573,64.7648,64.7573,64.7573,39551.0
2019-12-02 14:10:00,86.47,86.48,86.46,86.48,125872.0,64.7648,64.7723,64.7573,64.7723,125872.0
2019-12-02 14:15:00,86.48,86.48,86.47,86.48,7342.0,64.7723,64.7723,64.7648,64.7723,7342.0
2019-12-02 14:20:00,86.48,86.49,86.47,86.48,176669.0,64.7723,64.7798,64.7648,64.7723,176669.0
2019-12-02 14:25:00,86.49,86.5,86.48,86.5,78265.0,64.7798,64.7873,64.7723,64.7873,78265.0
2019-12-02 14:30:00,86.5,86.5,86.49,86.5,31667.0,64.7873,64.7873,64.7798,64.7873,31667.0
2019-12-02 14:35:00,86.5,86.5,86.49,86.5,41006.0,64.7873,64.7873,64.7798,64.7873,41006.0
2019-12-02 14:40:00,86.5,86.53,86.49,86.53,143929.0,64.7873,64.8098,64.7798,64.8098,143929.0
2019-12-02 14:45:00,86.52,86.53,86.51,86.53,157862.0,64.8023,64.8098,64.7948,64.8098,157862.0
2019-12-02 14:50:00,86.53,86.54,86.52,86.54,194267.0,64.8098,64.8172,64.8023,64.8172,194267.0
2019-12-02 14:55:00,86.53,86.55,86.53,86.55,95819.0,64.8098,64.8247,64.8098,64.8247,95819.0
2019-12-02 15:00:00,86.55,86.56,86.54,86.56,153709.0,64.8247,64.8322,64.8172,64.8322,153709.0
2019-12-02 15:05:00,86.56,86.56,86.53,86.55,334740.0,64.8322,64.8322,64.8098,64.8247,334740.0
2019-12-02 15:10:00,86.55,86.55,86.54,86.54,107547.0,64.8247,64.8247,64.8172,64.8172,107547.0
2019-12-02 15:15:00,86.54,86.54,86.53,86.54,294666.0,64.8172,64.8172,64.8098,64.8172,294666.0
2019-12-02 15:20:00,86.54,86.54,86.52,86.52,165356.0,64.8172,64.8172,64.8023,64.8023,165356.0
2019-12-02 15:25:00,86.52,86.53,86.51,86.52,325882.0,64.8023,64.8098,64.7948,64.8023,325882.0
2019-12-02 15:30:00,86.52,86.54,86.51,86.53,192911.0,64.8023,64.8172,64.7948,64.8098,192911.0
2019-12-02 15:35:00,86.54,86.56,86.53,86.56,225447.0,64.8172,64.8322,64.8098,64.8322,225447.0
2019-12-02 15:40:00,86.56,86.56,86.54,86.55,123941.0,64.8322,64.8322,64.8172,64.8247,123941.0
2019-12-02 15:45:00,86.55,86.55,86.53,86.55,767926.0,64.8247,64.8247,64.8098,64.8247,767926.0
2019-12-02 15:50:00,86.55,86.55,86.51,86.51,363187.0,64.8247,64.8247,64.7948,64.7948,363187.0
2019-12-02 15:55:00,86.52,86.54,86.5,86.54,1451984.0,64.8023,64.8172,64.7873,64.8172,1451984.0
2019-12-03 09:30:00,86.34,86.39,86.31,86.39,320523.0,64.6674,64.7049,64.645,64.7049,320523.0
2019-12-03 09:35:00,86.39,86.41,86.36,86.4,453130.0,64.7049,64.7199,64.6824,64.7124,453130.0
2019-12-03 09:40:00,86.39,86.39,86.35,86.36,240872.0,64.7049,64.7049,64.6749,64.6824,240872.0
2019-12-03 09:45:00,86.36,86.36,86.27,86.28,1221585.0,64.6824,64.6824,64.615,64.6225,1221585.0
2019-12-03 09:50:00,86.28,86.33,86.24,86.33,1303951.0,64.6225,64.66,64.5925,64.66,1303951.0
2019-12-03 09:55:00,86.32,86.32,86.29,86.3,683284.0,64.6525,64.6525,64.63,64.6375,683284.0
2019-12-03 10:00:00,86.3,86.31,86.28,86.29,175174.0,64.6375,64.645,64.6225,64.63,175174.0
2019-12-03 10:05:00,86.29,86.29,86.24,86.25,2894652.0,64.63,64.63,64.5925,64.6,2894652.0
2019-12-03 10:10:00,86.25,86.27,86.24,86.27,314593.0,64.6,64.615,64.5925,64.615,314593.0
2019-12-03 10:15:00,86.27,86.3,86.26,86.29,573728.0,64.615,64.6375,64.6075,64.63,573728.0
2019-12-03 10:20:00,86.3,86.3,86.27,86.29,434183.0,64.6375,64.6375,64.615,64.63,434183.0
2019-12-03 10:25:00,86.29,86.29,86.27,86.28,143972.0,64.63,64.63,64.615,64.6225,143972.0
2019-12-03 10:30:00,86.28,86.31,86.27,86.31,274091.0,64.6225,64.645,64.615,64.645,274091.0
2019-12-03 10:35:00,86.3,86.31,86.28,86.29,313145.0,64.6375,64.645,64.6225,64.63,313145.0
2019-12-03 10:40:00,86.29,86.34,86.28,86.33,247281.0,64.63,64.6674,64.6225,64.66,247281.0
2019-12-03 10:45:00,86.34,86.34,86.28,86.28,384007.0,64.6674,64.6674,64.6225,64.6225,384007.0
2019-12-03 10:50:00,86.28,86.29,86.27,86.28,1624180.0,64.6225,64.63,64.615,64.6225,1624180.0
2019-12-03 10:55:00,86.28,86.29,86.26,86.28,265713.0,64.6225,64.63,64.6075,64.6225,265713.0
2019-12-03 11:00:00,86.28,86.28,86.25,86.26,479911.0,64.6225,64.6225,64.6,64.6075,479911.0
2019-12-03 11:05:00,86.26,86.28,86.26,86.28,27071.0,64.6075,64.6225,64.6075,64.6225,27071.0
2019-12-03 11:10:00,86.28,86.3,86.27,86.29,138981.0,64.6225,64.6375,64.615,64.63,138981.0
2019-12-03 11:15:00,86.29,86.3,86.28,86.28,193887.0,64.63,64.6375,64.6225,64.6225,193887.0
2019-12-03 11:20:00,86.28,86.3,86.27,86.29,106740.0,64.6225,64.6375,64.615,64.63,106740.0
2019-12-03 11:25:00,86.29,86.29,86.28,86.28,21799.0,64.63,64.63,64.6225,64.6225,21799.0
2019-12-03 11:30:00,86.29,86.29,86.27,86.27,84493.0,64.63,64.63,64.615,64.615,84493.0
2019-12-03 11:35:00,86.27,86.3,86.27,86.29,88634.0,64.615,64.6375,64.615,64.63,88634.0
2019-12-03 11:40:00,86.29,86.3,86.29,86.29,27838.0,64.63,64.6375,64.63,64.63,27838.0
2019-12-03 11:45:00,86.3,86.3,86.28,86.29,87767.0,64.6375,64.6375,64.6225,64.63,87767.0
2019-12-03 11:50:00,86.29,86.29,86.27,86.28,149358.0,64.63,64.63,64.615,64.6225,149358.0
2019-12-03 11:55:00,86.27,86.3,86.27,86.3,83727.0,64.615,64.6375,64.615,64.6375,83727.0
2019-12-03 12:00:00,86.3,86.31,86.29,86.29,163111.0,64.6375,64.645,64.63,64.63,163111.0
2019-12-03 12:05:00,86.29,86.31,86.29,86.31,26485.0,64.63,64.645,64.63,64.645,26485.0
2019-12-03 12:10:00,86.31,86.32,86.3,86.3,42813.0,64.645,64.6525,64.6375,64.6375,42813.0
2019-12-03 12:15:00,86.3,86.33,86.3,86.33,233110.0,64.6375,64.66,64.6375,64.66,233110.0
2019-12-03 12:20:00,86.32,86.34,86.32,86.34,24385.0,64.6525,64.6674,64.6525,64.6674,24385.0
2019-12-03 12:25:00,86.34,86.34,86.31,86.32,140724.0,64.6674,64.6674,64.645,64.6525,140724.0
2019-12-03 12:30:00,86.31,86.32,86.31,86.32,10090.0,64.645,64.6525,64.645,64.6525,10090.0
2019-12-03 12:35:00,86.32,86.33,86.31,86.33,15898.0,64.6525,64.66,64.645,64.66,15898.0
2019-12-03 12:40:00,86.32,86.33,86.31,86.32,17845.0,64.6525,64.66,64.645,64.6525,17845.0
2019-12-03 12:45:00,86.31,86.32,86.31,86.31,27515.0,64.645,64.6525,64.645,64.645,27515.0
2019-12-03 12:50:00,86.31,86.32,86.31,86.31,10716.0,64.645,64.6525,64.645,64.645,10716.0
2019-12-03 12:55:00,86.31,86.33,86.31,86.33,45325.0,64.645,64.66,64.645,64.66,45325.0
2019-12-03 13:00:00,86.33,86.35,86.32,86.34,80359.0,64.66,64.6749,64.6525,64.6674,80359.0
2019-12-03 13:05:00,86.34,86.36,86.34,86.35,122723.0,64.6674,64.6824,64.6674,64.6749,122723.0
2019-12-03 13:10:00,86.35,86.38,86.35,86.38,116778.0,64.6749,64.6974,64.6749,64.6974,116778.0
2019-12-03 13:15:00,86.38,86.38,86.37,86.37,63490.0,64.6974,64.6974,64.6899,64.6899,63490.0
2019-12-03 13:20:00,86.37,86.39,86.37,86.39,43635.0,64.6899,64.7049,64.6899,64.7049,43635.0
2019-12-03 13:25:00,86.38,86.39,86.38,86.38,30257.0,64.6974,64.7049,64.6974,64.6974,30257.0
2019-12-03 13:30:00,86.39,86.4,86.38,86.39,133946.0,64.7049,64.7124,64.6974,64.7049,133946.0
2019-12-03 13:35:00,86.39,86.42,86.39,86.41,251290.0,64.7049,64.7274,64.7049,64.7199,251290.0
2019-12-03 13:40:00,86.41,86.41,86.4,86.41,86246.0,64.7199,64.7199,64.7124,64.7199,86246.0
2019-12-03 13:45:00,86.4,86.41,86.4,86.41,152172.0,64.7124,64.7199,64.7124,64.7199,152172.0
2019-12-03 13:50:00,86.41,86.41,86.4,86.4,81118.0,64.7199,64.7199,64.7124,64.7124,81118.0
2019-12-03 13:55:00,86.41,86.41,86.39,86.4,443385.0,64.7199,64.7199,64.7049,64.7124,443385.0
2019-12-03 14:00:00,86.4,86.4,86.39,86.4,97999.0,64.7124,64.7124,64.7049,64.7124,97999.0
2019-12-03 14:05:00,86.4,86.4,86.38,86.38,136812.0,64.7124,64.7124,64.6974,64.6974,136812.0
2019-12-03 14:10:00,86.38,86.39,86.36,86.36,218890.0,64.6974,64.7049,64.6824,64.6824,218890.0
2019-12-03 14:15:00,86.36,86.37,86.35,86.35,70467.0,64.6824,64.6899,64.6749,64.6749,70467.0
2019-12-03 14:20:00,86.35,86.36,86.34,86.34,117413.0,64.6749,64.6824,64.6674,64.6674,117413.0
2019-12-03 14:25:00,86.34,86.35,86.34,86.34,47028.0,64.6674,64.6749,64.6674,64.6674,47028.0
2019-12-03 14:30:00,86.34,86.35,86.33,86.34,113761.0,64.6674,64.6749,64.66,64.6674,113761.0
2019-12-03 14:35:00,86.34,86.36,86.34,86.35,110882.0,64.6674,64.6824,64.6674,64.6749,110882.0
2019-12-03 14:40:00,86.35,86.37,86.35,86.37,160860.0,64.6749,64.6899,64.6749,64.6899,160860.0
2019-12-03 14:45:00,86.37,86.39,86.36,86.39,370261.0,64.6899,64.7049,64.6824,64.7049,370261.0
2019-12-03 14:50:00,86.39,86.4,86.37,86.39,271054.0,64.7049,64.7124,64.6899,64.7049,271054.0
2019-12-03 14:55:00,86.39,86.4,86.39,86.4,91325.0,64.7049,64.7124,64.7049,64.7124,91325.0
2019-12-03 15:00:00,86.4,86.4,86.38,86.38,122600.0,64.7124,64.7124,64.6974,64.6974,122600.0
2019-12-03 15:05:00,86.39,86.4,86.38,86.39,103560.0,64.7049,64.7124,64.6974,64.7049,103560.0
2019-12-03 15:10:00,86.39,86.41,86.37,86.4,136882.0,64.7049,64.7199,64.6899,64.7124,136882.0
2019-12-03 15:15:00,86.41,86.42,86.4,86.42,133325.0,64.7199,64.7274,64.7124,64.7274,133325.0
2019-12-03 15:20:00,86.42,86.45,86.41,86.45,407557.0,64.7274,64.7498,64.7199,64.7498,407557.0
2019-12-03 15:25:00,86.45,86.47,86.44,86.47,360703.0,64.7498,64.7648,64.7423,64.7648,360703.0
2019-12-03 15:30:00,86.47,86.47,86.44,86.46,277957.0,64.7648,64.7648,64.7423,64.7573,277957.0
2019-12-03 15:35:00,86.46,86.47,86.44,86.45,194782.0,64.7573,64.7648,64.7423,64.7498,194782.0
2019-12-03 15:40:00,86.45,86.46,86.44,86.44,1351577.0,64.7498,64.7573,64.7423,64.7423,1351577.0
2019-12-03 15:45:00,86.44,86.45,86.44,86.44,343352.0,64.7423,64.7498,64.7423,64.7423,343352.0
2019-12-03 15:50:00,86.44,86.45,86.43,86.43,1373456.0,64.7423,64.7498,64.7349,64.7349,1373456.0
2019-12-03 15:55:00,86.43,86.46,86.42,86.42,1614342.0,64.7349,64.7573,64.7274,64.7274,1614342.0
2019-12-04 09:30:00,86.53,86.55,86.46,86.55,566121.0,64.8098,64.8247,64.7573,64.8247,566121.0
2019-12-04 09:35:00,86.55,86.58,86.54,86.55,344509.0,64.8247,64.8472,64.8172,64.8247,344509.0
2019-12-04 09:40:00,86.55,86.56,86.53,86.54,154620.0,64.8247,64.8322,64.8098,64.8172,154620.0
2019-12-04 09:45:00,86.54,86.56,86.52,86.56,96657.0,64.8172,64.8322,64.8023,64.8322,96657.0
2019-12-04 09:50:00,86.56,86.58,86.55,86.58,50904.0,64.8322,64.8472,64.8247,64.8472,50904.0
2019-12-04 09:55:00,86.58,86.59,86.57,86.58,70505.0,64.8472,64.8547,64.8397,64.8472,70505.0
2019-12-04 10:00:00,86.57,86.58,86.56,86.57,106258.0,64.8397,64.8472,64.8322,64.8397,106258.0
2019-12-04 10:05:00,86.57,86.58,86.56,86.57,112556.0,64.8397,64.8472,64.8322,64.8397,112556.0
2019-12-04 10:10:00,86.57,86.57,86.54,86.54,167647.0,64.8397,64.8397,64.8172,64.8172,167647.0
2019-12-04 10:15:00,86.55,86.56,86.53,86.55,345154.0,64.8247,64.8322,64.8098,64.8247,345154.0
2019-12-04 10:20:00,86.55,86.58,86.54,86.55,227452.0,64.8247,64.8472,64.8172,64.8247,227452.0
2019-12-04 10:25:00,86.55,86.56,86.54,86.54,74014.0,64.8247,64.8322,64.8172,64.8172,74014.0
2019-12-04 10:30:00,86.55,86.55,86.53,86.55,83026.0,64.8247,64.8247,64.8098,64.8247,83026.0
2019-12-04 10:35:00,86.54,86.56,86.54,86.54,73306.0,64.8172,64.8322,64.8172,64.8172,73306.0
2019-12-04 10:40:00,86.55,86.55,86.54,86.55,136178.0,64.8247,64.8247,64.8172,64.8247,136178.0
2019-12-04 10:45:00,86.55,86.57,86.54,86.56,170609.0,64.8247,64.8397,64.8172,64.8322,170609.0
2019-12-04 10:50:00,86.56,86.58,86.56,86.58,184471.0,64.8322,64.8472,64.8322,64.8472,184471.0
2019-12-04 10:55:00,86.57,86.58,86.57,86.58,12583.0,64.8397,64.8472,64.8397,64.8472,12583.0
2019-12-04 11:00:00,86.58,86.58,86.57,86.57,23651.0,64.8472,64.8472,64.8397,64.8397,23651.0
2019-12-04 11:05:00,86.57,86.58,86.56,86.56,178927.0,64.8397,64.8472,64.8322,64.8322,178927.0
2019-12-04 11:10:00,86.56,86.57,86.56,86.56,62628.0,64.8322,64.8397,64.8322,64.8322,62628.0
2019-12-04 11:15:00,86.57,86.57,86.56,86.57,30926.0,64.8397,64.8397,64.8322,64.8397,30926.0
2019-12-04 11:20:00,86.57,86.57,86.55,86.56,32710.0,64.8397,64.8397,64.8247,64.8322,32710.0
2019-12-04 11:25:00,86.55,86.56,86.54,86.54,122933.0,64.8247,64.8322,64.8172,64.8172,122933.0
2019-12-04 11:30:00,86.55,86.59,86.54,86.59,156873.0,64.8247,64.8547,64.8172,64.8547,156873.0
2019-12-04 11:35:00,86.59,86.59,86.58,86.59,68317.0,64.8547,64.8547,64.8472,64.8547,68317.0
2019-12-04 11:40:00,86.59,86.59,86.57,86.58,37996.0,64.8547,64.8547,64.8397,64.8472,37996.0
2019-12-04 11:45:00,86.58,86.58,86.57,86.58,20255.0,64.8472,64.8472,64.8397,64.8472,20255.0
2019-12-04 11:50:00,86.58,86.58,86.57,86.58,40239.0,64.8472,64.8472,64.8397,64.8472,40239.0
2019-12-04 11:55:00,86.58,86.58,86.57,86.57,27286.0,64.8472,64.8472,64.8397,64.8397,27286.0
2019-12-04 12:00:00,86.58,86.58,86.57,86.58,34409.0,64.8472,64.8472,64.8397,64.8472,34409.0
2019-12-04 12:05:00,86.58,86.59,86.57,86.59,121672.0,64.8472,64.8547,64.8397,64.8547,121672.0
2019-12-04 12:10:00,86.59,86.61,86.58,86.61,168741.0,64.8547,64.8697,64.8472,64.8697,168741.0
2019-12-04 12:15:00,86.61,86.61,86.58,86.6,307944.0,64.8697,64.8697,64.8472,64.8622,307944.0
2019-12-04 12:20:00,86.59,86.6,86.58,86.59,19221.0,64.8547,64.8622,64.8472,64.8547,19221.0
2019-12-04 12:25:00,86.59,86.6,86.58,86.59,28346.0,64.8547,64.8622,64.8472,64.8547,28346.0
2019-12-04 12:30:00,86.59,86.61,86.59,86.61,122998.0,64.8547,64.8697,64.8547,64.8697,122998.0
2019-12-04 12:35:00,86.6,86.61,86.6,86.61,22183.0,64.8622,64.8697,64.8622,64.8697,22183.0
2019-12-04 12:40:00,86.6,86.61,86.6,86.61,98748.0,64.8622,64.8697,64.8622,64.8697,98748.0
2019-12-04 12:45:00,86.6,86.62,86.6,86.61,36531.0,64.8622,64.8772,64.8622,64.8697,36531.0
2019-12-04 12:50:00,86.61,86.63,86.61,86.63,28904.0,64.8697,64.8847,64.8697,64.8847,28904.0
2019-12-04 12:55:00,86.62,86.63,86.62,86.62,27064.0,64.8772,64.8847,64.8772,64.8772,27064.0
2019-12-04 13:00:00,86.63,86.64,86.62,86.64,68770.0,64.8847,64.8921,64.8772,64.8921,68770.0
2019-12-04 13:05:00,86.63,86.64,86.62,86.64,178077.0,64.8847,64.8921,64.8772,64.8921,178077.0
2019-12-04 13:10:00,86.63,86.64,86.63,86.64,62628.0,64.8847,64.8921,64.8847,64.8921,62628.0
2019-12-04 13:15:00,86.63,86.64,86.62,86.62,66195.0,64.8847,64.8921,64.8772,64.8772,66195.0
2019-12-04 13:20:00,86.63,86.63,86.62,86.63,7805.0,64.8847,64.8847,64.8772,64.8847,7805.0
2019-12-04 13:25:00,86.63,86.63,86.62,86.63,20119.0,64.8847,64.8847,64.8772,64.8847,20119.0
2019-12-04 13:30:00,86.62,86.63,86.62,86.63,14978.0,64.8772,64.8847,64.8772,64.8847,14978.0
2019-12-04 13:35:00,86.63,86.63,86.62,86.63,36911.0,64.8847,64.8847,64.8772,64.8847,36911.0
2019-12-04 13:40:00,86.62,86.63,86.62,86.62,64882.0,64.8772,64.8847,64.8772,64.8772,64882.0
2019-12-04 13:45:00,86.62,86.63,86.62,86.62,45189.0,64.8772,64.8847,64.8772,64.8772,45189.0
2019-12-04 13:50:00,86.63,86.63,86.62,86.63,77541.0,64.8847,64.8847,64.8772,64.8847,77541.0
2019-12-04 13:55:00,86.63,86.63,86.62,86.63,47400.0,64.8847,64.8847,64.8772,64.8847,47400.0
2019-12-04 14:00:00,86.62,86.64,86.62,86.64,27976.0,64.8772,64.8921,64.8772,64.8921,27976.0
2019-12-04 14:05:00,86.64,86.65,86.63,86.65,67207.0,64.8921,64.8996,64.8847,64.8996,67207.0
2019-12-04 14:10:00,86.65,86.66,86.64,86.66,154048.0,64.8996,64.9071,64.8921,64.9071,154048.0
2019-12-04 14:15:00,86.66,86.66,86.65,86.66,145231.0,64.9071,64.9071,64.8996,64.9071,145231.0
2019-12-04 14:20:00,86.66,86.66,86.65,86.65,17265.0,64.9071,64.9071,64.8996,64.8996,17265.0
2019-12-04 14:25:00,86.65,86.66,86.65,86.66,30609.0,64.8996,64.9071,64.8996,64.9071,30609.0
2019-12-04 14:30:00,86.66,86.67,86.66,86.67,36529.0,64.9071,64.9146,64.9071,64.9146,36529.0
2019-12-04 14:35:00,86.67,86.69,86.66,86.69,136229.0,64.9146,64.9296,64.9071,64.9296,136229.0
2019-12-04 14:40:00,86.69,86.69,86.68,86.69,33962.0,64.9296,64.9296,64.9221,64.9296,33962.0
2019-12-04 14:45:00,86.69,86.69,86.68,86.69,73783.0,64.9296,64.9296,64.9221,64.9296,73783.0
2019-12-04 14:50:00,86.69,86.7,86.68,86.7,65276.0,64.9296,64.9371,64.9221,64.9371,65276.0
2019-12-04 14:55:00,86.69,86.71,86.68,86.68,249346.0,64.9296,64.9446,64.9221,64.9221,249346.0
2019-12-04 15:00:00,86.69,86.69,86.66,86.67,35360.0,64.9296,64.9296,64.9071,64.9146,35360.0
2019-12-04 15:05:00,86.67,86.67,86.65,86.65,35788.0,64.9146,64.9146,64.8996,64.8996,35788.0
2019-12-04 15:10:00,86.65,86.66,86.64,86.64,50633.0,64.8996,64.9071,64.8921,64.8921,50633.0
2019-12-04 15:15:00,86.64,86.66,86.64,86.66,150792.0,64.8921,64.9071,64.8921,64.9071,150792.0
2019-12-04 15:20:00,86.66,86.68,86.65,86.67,152751.0,64.9071,64.9221,64.8996,64.9146,152751.0
2019-12-04 15:25:00,86.67,86.68,86.65,86.66,101426.0,64.9146,64.9221,64.8996,64.9071,101426.0
2019-12-04 15:30:00,86.66,86.67,86.65,86.66,106917.0,64.9071,64.9146,64.8996,64.9071,106917.0
2019-12-04 15:35:00,86.67,86.68,86.66,86.67,164197.0,64.9146,64.9221,64.9071,64.9146,164197.0
2019-12-04 15:40:00,86.67,86.69,86.67,86.68,756718.0,64.9146,64.9296,64.9146,64.9221,756718.0
2019-12-04 15:45:00,86.68,86.7,86.67,86.7,387627.0,64.9221,64.9371,64.9146,64.9371,387627.0
2019-12-04 15:50:00,86.7,86.7,86.69,86.7,401985.0,64.9371,64.9371,64.9296,64.9371,401985.0
2019-12-04 15:55:00,86.69,86.71,86.68,86.68,1176097.0,64.9296,64.9446,64.9221,64.9221,1176097.0
2019-12-05 09:30:00,86.74,86.74,86.67,86.71,206452.0,64.967,64.967,64.9146,64.9446,206452.0
2019-12-05 09:35:00,86.71,86.73,86.7,86.72,173610.0,64.9446,64.9595,64.9371,64.9521,173610.0
2019-12-05 09:40:00,86.72,86.72,86.7,86.7,346752.0,64.9521,64.9521,64.9371,64.9371,346752.0
2019-12-05 09:45:00,86.7,86.72,86.69,86.7,90268.0,64.9371,64.9521,64.9296,64.9371,90268.0
2019-12-05 09:50:00,86.69,86.7,86.66,86.68,1016116.0,64.9296,64.9371,64.9071,64.9221,1016116.0
2019-12-05 09:55:00,86.67,86.69,86.66,86.66,283530.0,64.9146,64.9296,64.9071,64.9071,283530.0
2019-12-05 10:00:00,86.67,86.67,86.64,86.66,191935.0,64.9146,64.9146,64.8921,64.9071,191935.0
2019-12-05 10:05:00,86.65,86.66,86.61,86.62,401580.0,64.8996,64.9071,64.8697,64.8772,401580.0
2019-12-05 10:10:00,86.62,86.62,86.58,86.59,902073.0,64.8772,64.8772,64.8472,64.8547,902073.0
2019-12-05 10:15:00,86.59,86.62,86.58,86.62,762852.0,64.8547,64.8772,64.8472,64.8772,762852.0
2019-12-05 10:20:00,86.62,86.63,86.61,86.63,103283.0,64.8772,64.8847,64.8697,64.8847,103283.0
2019-12-05 10:25:00,86.63,86.64,86.62,86.64,102690.0,64.8847,64.8921,64.8772,64.8921,102690.0
2019-12-05 10:30:00,86.64,86.67,86.63,86.67,126172.0,64.8921,64.9146,64.8847,64.9146,126172.0
2019-12-05 10:35:00,86.67,86.67,86.66,86.66,55770.0,64.9146,64.9146,64.9071,64.9071,55770.0
2019-12-05 10:40:00,86.67,86.67,86.64,86.66,116937.0,64.9146,64.9146,64.8921,64.9071,116937.0
2019-12-05 10:45:00,86.65,86.66,86.65,86.66,65239.0,64.8996,64.9071,64.8996,64.9071,65239.0
2019-12-05 10:50:00,86.66,86.67,86.65,86.67,118643.0,64.9071,64.9146,64.8996,64.9146,118643.0
2019-12-05 10:55:00,86.67,86.68,86.66,86.68,93128.0,64.9146,64.9221,64.9071,64.9221,93128.0
2019-12-05 11:00:00,86.68,86.7,86.67,86.7,1001051.0,64.9221,64.9371,64.9146,64.9371,1001051.0
2019-12-05 11:05:00,86.7,86.71,86.69,86.71,142466.0,64.9371,64.9446,64.9296,64.9446,142466.0
2019-12-05 11:10:00,86.71,86.71,86.68,86.7,187028.0,64.9446,64.9446,64.9221,64.9371,187028.0
2019-12-05 11:15:00,86.7,86.71,86.69,86.7,144415.0,64.9371,64.9446,64.9296,64.9371,144415.0
2019-12-05 11:20:00,86.7,86.71,86.69,86.69,69303.0,64.9371,64.9446,64.9296,64.9296,69303.0
2019-12-05 11:25:00,86.69,86.7,86.68,86.7,185727.0,64.9296,64.9371,64.9221,64.9371,185727.0
2019-12-05 11:30:00,86.7,86.7,86.69,86.7,30468.0,64.9371,64.9371,64.9296,64.9371,30468.0
2019-12-05 11:35:00,86.69,86.7,86.67,86.68,132159.0,64.9296,64.9371,64.9146,64.9221,132159.0
2019-12-05 11:40:00,86.69,86.7,86.68,86.69,87991.0,64.9296,64.9371,64.9221,64.9296,87991.0
2019-12-05 11:45:00,86.7,86.7,86.69,86.7,69423.0,64.9371,64.9371,64.9296,64.9371,69423.0
2019-12-05 11:50:00,86.7,86.71,86.69,86.71,42788.0,64.9371,64.9446,64.9296,64.9446,42788.0
2019-12-05 11:55:00,86.71,86.71,86.7,86.71,84058.0,64.9446,64.9446,64.9371,64.9446,84058.0
2019-12-05 12:00:00,86.71,86.72,86.7,86.72,145203.0,64.9446,64.9521,64.9371,64.9521,145203.0
2019-12-05 12:05:00,86.72,86.73,86.71,86.73,80080.0,64.9521,64.9595,64.9446,64.9595,80080.0
2019-12-05 12:10:00,86.72,86.73,86.72,86.72,120348.0,64.9521,64.9595,64.9521,64.9521,120348.0
2019-12-05 12:15:00,86.73,86.73,86.72,86.73,63628.0,64.9595,64.9595,64.9521,64.9595,63628.0
2019-12-05 12:20:00,86.73,86.73,86.72,86.73,31164.0,64.9595,64.9595,64.9521,64.9595,31164.0
2019-12-05 12:25:00,86.73,86.74,86.72,86.73,120217.0,64.9595,64.967,64.9521,64.9595,120217.0
2019-12-05 12:30:00,86.73,86.74,86.73,86.73,33914.0,64.9595,64.967,64.9595,64.9595,33914.0
2019-12-05 12:35:00,86.73,86.74,86.73,86.73,37267.0,64.9595,64.967,64.9595,64.9595,37267.0
2019-12-05 12:40:00,86.73,86.74,86.73,86.74,34884.0,64.9595,64.967,64.9595,64.967,34884.0
2019-12-05 12:45:00,86.74,86.74,86.73,86.74,89753.0,64.967,64.967,64.9595,64.967,89753.0
2019-12-05 12:50:00,86.74,86.75,86.73,86.75,64208.0,64.967,64.9745,64.9595,64.9745,64208.0
2019-12-05 12:55:00,86.75,86.75,86.73,86.75,415297.0,64.9745,64.9745,64.9595,64.9745,415297.0
2019-12-05 13:00:00,86.75,86.75,86.74,86.75,154385.0,64.9745,64.9745,64.967,64.9745,154385.0
2019-12-05 13:05:00,86.75,86.75,86.74,86.74,26998.0,64.9745,64.9745,64.967,64.967,26998.0
2019-12-05 13:10:00,86.75,86.75,86.74,86.75,130855.0,64.9745,64.9745,64.967,64.9745,130855.0
2019-12-05 13:15:00,86.75,86.75,86.74,86.75,40901.0,64.9745,64.9745,64.967,64.9745,40901.0
2019-12-05 13:20:00,86.75,86.75,86.74,86.75,88934.0,64.9745,64.9745,64.967,64.9745,88934.0
2019-12-05 13:25:00,86.75,86.75,86.74,86.75,19385.0,64.9745,64.9745,64.967,64.9745,19385.0
2019-12-05 13:30:00,86.75,86.75,86.74,86.75,46051.0,64.9745,64.9745,64.967,64.9745,46051.0
2019-12-05 13:35:00,86.75,86.76,86.74,86.76,85193.0,64.9745,64.982,64.967,64.982,85193.0
2019-12-05 13:40:00,86.76,86.78,86.75,86.78,264685.0,64.982,64.997,64.9745,64.997,264685.0
2019-12-05 13:45:00,86.78,86.79,86.78,86.79,230113.0,64.997,65.0045,64.997,65.0045,230113.0
2019-12-05 13:50:00,86.79,86.79,86.77,86.78,216519.0,65.0045,65.0045,64.9895,64.997,216519.0
2019-12-05 13:55:00,86.78,86.78,86.77,86.78,26033.0,64.997,64.997,64.9895,64.997,26033.0
2019-12-05 14:00:00,86.78,86.78,86.75,86.76,100352.0,64.997,64.997,64.9745,64.982,100352.0
2019-12-05 14:05:00,86.76,86.77,86.75,86.77,81876.0,64.982,64.9895,64.9745,64.9895,81876.0
2019-12-05 14:10:00,86.77,86.78,86.76,86.78,47756.0,64.9895,64.997,64.982,64.997,47756.0
2019-12-05 14:15:00,86.78,86.78,86.77,86.78,28751.0,64.997,64.997,64.9895,64.997,28751.0
2019-12-05 14:20:00,86.78,86.78,86.77,86.78,62439.0,64.997,64.997,64.9895,64.997,62439.0
2019-12-05 14:25:00,86.78,86.78,86.77,86.78,36332.0,64.997,64.997,64.9895,64.997,36332.0
2019-12-05 14:30:00,86.77,86.78,86.77,86.78,34556.0,64.9895,64.997,64.9895,64.997,34556.0
2019-12-05 14:35:00,86.78,86.79,86.77,86.79,58280.0,64.997,65.0045,64.9895,65.0045,58280.0
2019-12-05 14:40:00,86.78,86.79,86.78,86.79,45124.0,64.997,65.0045,64.997,65.0045,45124.0
2019-12-05 14:45:00,86.79,86.79,86.78,86.79,34773.0,65.0045,65.0045,64.997,65.0045,34773.0
2019-12-05 14:50:00,86.79,86.79,86.78,86.78,325876.0,65.0045,65.0045,64.997,64.997,325876.0
2019-12-05 14:55:00,86.79,86.79,86.75,86.78,263258.0,65.0045,65.0045,64.9745,64.997,263258.0
2019-12-05 15:00:00,86.78,86.78,86.76,86.78,241046.0,64.997,64.997,64.982,64.997,241046.0
2019-12-05 15:05:00,86.78,86.78,86.76,86.76,215877.0,64.997,64.997,64.982,64.982,215877.0
2019-12-05 15:10:00,86.77,86.77,86.75,86.76,243219.0,64.9895,64.9895,64.9745,64.982,243219.0
2019-12-05 15:15:00,86.76,86.77,86.76,86.77,213824.0,64.982,64.9895,64.982,64.9895,213824.0
2019-12-05 15:20:00,86.77,86.78,86.76,86.78,92163.0,64.9895,64.997,64.982,64.997,92163.0
2019-12-05 15:25:00,86.78,86.79,86.77,86.79,62456.0,64.997,65.0045,64.9895,65.0045,62456.0
2019-12-05 15:30:00,86.79,86.8,86.79,86.8,289452.0,65.0045,65.012,65.0045,65.012,289452.0
2019-12-05 15:35:00,86.8,86.81,86.79,86.8,221115.0,65.012,65.0195,65.0045,65.012,221115.0
2019-12-05 15:40:00,86.8,86.81,86.79,86.8,428216.0,65.012,65.0195,65.0045,65.012,428216.0
2019-12-05 15:45:00,86.8,86.8,86.79,86.8,233393.0,65.012,65.012,65.0045,65.012,233393.0
2019-12-05 15:50:00,86.8,86.81,86.78,86.79,650334.0,65.012,65.0195,64.997,65.0045,650334.0
2019-12-05 15:55:00,86.79,86.8,86.78,86.8,726947.0,65.0045,65.012,64.997,65.012,726947.0
2019-12-06 09:30:00,86.9,87.01,86.85,86.94,1051133.0,65.0869,65.1693,65.0494,65.1168,1051133.0
2019-12-06 09:35:00,86.94,86.95,86.91,86.91,762953.0,65.1168,65.1243,65.0944,65.0944,762953.0
2019-12-06 09:40:00,86.91,86.93,86.91,86.93,102885.0,65.0944,65.1093,65.0944,65.1093,102885.0
2019-12-06 09:45:00,86.93,86.94,86.92,86.94,118342.0,65.1093,65.1168,65.1019,65.1168,118342.0
2019-12-06 09:50:00,86.93,86.94,86.9,86.91,209070.0,65.1093,65.1168,65.0869,65.0944,209070.0
2019-12-06 09:55:00,86.9,86.92,86.9,86.91,123349.0,65.0869,65.1019,65.0869,65.0944,123349.0
2019-12-06 10:00:00,86.92,86.94,86.91,86.94,1431626.0,65.1019,65.1168,65.0944,65.1168,1431626.0
2019-12-06 10:05:00,86.93,86.94,86.91,86.92,431592.0,65.1093,65.1168,65.0944,65.1019,431592.0
2019-12-06 10:10:00,86.92,86.94,86.92,86.94,417372.0,65.1019,65.1168,65.1019,65.1168,417372.0
2019-12-06 10:15:00,86.94,86.94,86.91,86.93,472376.0,65.1168,65.1168,65.0944,65.1093,472376.0
2019-12-06 10:20:00,86.94,86.94,86.92,86.92,76831.0,65.1168,65.1168,65.1019,65.1019,76831.0
2019-12-06 10:25:00,86.92,86.93,86.92,86.92,89178.0,65.1019,65.1093,65.1019,65.1019,89178.0
2019-12-06 10:30:00,86.92,86.94,86.92,86.94,117468.0,65.1019,65.1168,65.1019,65.1168,117468.0
2019-12-06 10:35:00,86.94,86.94,86.93,86.93,50726.0,65.1168,65.1168,65.1093,65.1093,50726.0
2019-12-06 10:40:00,86.93,86.94,86.93,86.94,50204.0,65.1093,65.1168,65.1093,65.1168,50204.0
2019-12-06 10:45:00,86.94,86.94,86.92,86.92,81094.0,65.1168,65.1168,65.1019,65.1019,81094.0
2019-12-06 10:50:00,86.92,86.93,86.92,86.92,160749.0,65.1019,65.1093,65.1019,65.1019,160749.0
2019-12-06 10:55:00,86.92,86.93,86.92,86.92,93270.0,65.1019,65.1093,65.1019,65.1019,93270.0
2019-12-06 11:00:00,86.92,86.93,86.92,86.92,89105.0,65.1019,65.1093,65.1019,65.1019,89105.0
2019-12-06 11:05:00,86.92,86.93,86.91,86.92,100887.0,65.1019,65.1093,65.0944,65.1019,100887.0
2019-12-06 11:10:00,86.92,86.92,86.91,86.92,52920.0,65.1019,65.1019,65.0944,65.1019,52920.0
2019-12-06 11:15:00,86.92,86.93,86.91,86.93,126046.0,65.1019,65.1093,65.0944,65.1093,126046.0
2019-12-06 11:20:00,86.93,86.94,86.92,86.94,145306.0,65.1093,65.1168,65.1019,65.1168,145306.0
2019-12-06 11:25:00,86.94,86.95,86.93,86.94,199433.0,65.1168,65.1243,65.1093,65.1168,199433.0
2019-12-06 11:30:00,86.94,86.95,86.94,86.95,74861.0,65.1168,65.1243,65.1168,65.1243,74861.0
2019-12-06 11:35:00,86.95,86.96,86.94,86.95,460053.0,65.1243,65.1318,65.1168,65.1243,460053.0
2019-12-06 11:40:00,86.95,86.96,86.95,86.95,39573.0,65.1243,65.1318,65.1243,65.1243,39573.0
2019-12-06 11:45:00,86.95,86.96,86.95,86.95,61636.0,65.1243,65.1318,65.1243,65.1243,61636.0
2019-12-06 11:50:00,86.95,86.96,86.95,86.96,47434.0,65.1243,65.1318,65.1243,65.1318,47434.0
2019-12-06 11:55:00,86.95,86.96,86.94,86.95,157662.0,65.1243,65.1318,65.1168,65.1243,157662.0
2019-12-06 12:00:00,86.95,86.95,86.94,86.95,82721.0,65.1243,65.1243,65.1168,65.1243,82721.0
2019-12-06 12:05:00,86.95,86.95,86.94,86.95,23853.0,65.1243,65.1243,65.1168,65.1243,23853.0
2019-12-06 12:10:00,86.94,86.95,86.94,86.94,33452.0,65.1168,65.1243,65.1168,65.1168,33452.0
2019-12-06 12:15:00,86.94,86.95,86.94,86.95,358763.0,65.1168,65.1243,65.1168,65.1243,358763.0
2019-12-06 12:20:00,86.95,86.95,86.93,86.94,198016.0,65.1243,65.1243,65.1093,65.1168,198016.0
2019-12-06 12:25:00,86.93,86.94,86.93,86.93,27840.0,65.1093,65.1168,65.1093,65.1093,27840.0
2019-12-06 12:30:00,86.93,86.94,86.93,86.94,45732.0,65.1093,65.1168,65.1093,65.1168,45732.0
2019-12-06 12:35:00,86.93,86.94,86.93,86.93,20431.0,65.1093,65.1168,65.1093,65.1093,20431.0
2019-12-06 12:40:00,86.93,86.94,86.93,86.94,20099.0,65.1093,65.1168,65.1093,65.1168,20099.0
2019-12-06 12:45:00,86.93,86.94,86.93,86.94,34895.0,65.1093,65.1168,65.1093,65.1168,34895.0
2019-12-06 12:50:00,86.93,86.94,86.92,86.94,102753.0,65.1093,65.1168,65.1019,65.1168,102753.0
2019-12-06 12:55:00,86.94,86.94,86.93,86.93,24888.0,65.1168,65.1168,65.1093,65.1093,24888.0
2019-12-06 13:00:00,86.94,86.94,86.93,86.94,54298.0,65.1168,65.1168,65.1093,65.1168,54298.0
2019-12-06 13:05:00,86.94,86.94,86.93,86.94,52811.0,65.1168,65.1168,65.1093,65.1168,52811.0
2019-12-06 13:10:00,86.94,86.94,86.93,86.94,25259.0,65.1168,65.1168,65.1093,65.1168,25259.0
2019-12-06 13:15:00,86.94,86.94,86.93,86.94,52092.0,65.1168,65.1168,65.1093,65.1168,52092.0
2019-12-06 13:20:00,86.93,86.94,86.93,86.94,1044104.0,65.1093,65.1168,65.1093,65.1168,1044104.0
2019-12-06 13:25:00,86.94,86.94,86.93,86.94,187873.0,65.1168,65.1168,65.1093,65.1168,187873.0
2019-12-06 13:30:00,86.94,86.94,86.93,86.94,38675.0,65.1168,65.1168,65.1093,65.1168,38675.0
2019-12-06 13:35:00,86.94,86.94,86.93,86.94,164635.0,65.1168,65.1168,65.1093,65.1168,164635.0
2019-12-06 13:40:00,86.94,86.95,86.93,86.95,144246.0,65.1168,65.1243,65.1093,65.1243,144246.0
2019-12-06 13:45:00,86.95,86.95,86.94,86.94,55669.0,65.1243,65.1243,65.1168,65.1168,55669.0
2019-12-06 13:50:00,86.94,86.95,86.94,86.95,128394.0,65.1168,65.1243,65.1168,65.1243,128394.0
2019-12-06 13:55:00,86.95,86.95,86.94,86.95,40461.0,65.1243,65.1243,65.1168,65.1243,40461.0
2019-12-06 14:00:00,86.95,86.95,86.94,86.94,34017.0,65.1243,65.1243,65.1168,65.1168,34017.0
2019-12-06 14:05:00,86.94,86.95,86.94,86.95,42803.0,65.1168,65.1243,65.1168,65.1243,42803.0
2019-12-06 14:10:00,86.94,86.95,86.94,86.94,38366.0,65.1168,65.1243,65.1168,65.1168,38366.0
2019-12-06 14:15:00,86.94,86.95,86.94,86.94,43705.0,65.1168,65.1243,65.1168,65.1168,43705.0
2019-12-06 14:20:00,86.94,86.95,86.93,86.94,295737.0,65.1168,65.1243,65.1093,65.1168,295737.0
2019-12-06 14:25:00,86.94,86.94,86.93,86.94,64754.0,65.1168,65.1168,65.1093,65.1168,64754.0
2019-12-06 14:30:00,86.94,86.94,86.93,86.94,29317.0,65.1168,65.1168,65.1093,65.1168,29317.0
2019-12-06 14:35:00,86.94,86.94,86.93,86.94,38662.0,65.1168,65.1168,65.1093,65.1168,38662.0
2019-12-06 14:40:00,86.94,86.94,86.93,86.94,42462.0,65.1168,65.1168,65.1093,65.1168,42462.0
2019-12-06 14:45:00,86.94,86.94,86.93,86.94,59138.0,65.1168,65.1168,65.1093,65.1168,59138.0
2019-12-06 14:50:00,86.93,86.94,86.93,86.94,86768.0,65.1093,65.1168,65.1093,65.1168,86768.0
2019-12-06 14:55:00,86.94,86.94,86.93,86.93,205759.0,65.1168,65.1168,65.1093,65.1093,205759.0
2019-12-06 15:00:00,86.93,86.94,86.92,86.92,130328.0,65.1093,65.1168,65.1019,65.1019,130328.0
2019-12-06 15:05:00,86.92,86.93,86.92,86.92,120538.0,65.1019,65.1093,65.1019,65.1019,120538.0
2019-12-06 15:10:00,86.93,86.93,86.92,86.92,65234.0,65.1093,65.1093,65.1019,65.1019,65234.0
2019-12-06 15:15:00,86.92,86.93,86.92,86.92,91575.0,65.1019,65.1093,65.1019,65.1019,91575.0
2019-12-06 15:20:00,86.92,86.93,86.92,86.92,79713.0,65.1019,65.1093,65.1019,65.1019,79713.0
2019-12-06 15:25:00,86.92,86.93,86.92,86.92,153638.0,65.1019,65.1093,65.1019,65.1019,153638.0
2019-12-06 15:30:00,86.92,86.93,86.92,86.92,86636.0,65.1019,65.1093,65.1019,65.1019,86636.0
2019-12-06 15:35:00,86.92,86.95,86.92,86.95,275472.0,65.1019,65.1243,65.1019,65.1243,275472.0
2019-12-06 15:40:00,86.95,86.95,86.94,86.95,106723.0,65.1243,65.1243,65.1168,65.1243,106723.0
2019-12-06 15:45:00,86.95,86.95,86.93,86.94,341623.0,65.1243,65.1243,65.1093,65.1168,341623.0
2019-12-06 15:50:00,86.94,86.94,86.93,86.94,513457.0,65.1168,65.1168,65.1093,65.1168,513457.0
2019-12-06 15:55:00,86.93,86.94,86.93,86.93,774147.0,65.1093,65.1168,65.1093,65.1093,774147.0
2019-12-09 09:30:00,86.9,86.94,86.9,86.91,194603.0,65.0869,65.1168,65.0869,65.0944,194603.0
2019-12-09 09:35:00,86.92,86.95,86.91,86.94,347226.0,65.1019,65.1243,65.0944,65.1168,347226.0
2019-12-09 09:40:00,86.94,86.96,86.93,86.95,385851.0,65.1168,65.1318,65.1093,65.1243,385851.0
2019-12-09 09:45:00,86.95,86.96,86.95,86.95,19067.0,65.1243,65.1318,65.1243,65.1243,19067.0
2019-12-09 09:50:00,86.96,86.96,86.95,86.96,80050.0,65.1318,65.1318,65.1243,65.1318,80050.0
2019-12-09 09:55:00,86.96,86.96,86.95,86.95,37198.0,65.1318,65.1318,65.1243,65.1243,37198.0
2019-12-09 10:00:00,86.96,86.99,86.95,86.97,771766.0,65.1318,65.1543,65.1243,65.1393,771766.0
2019-12-09 10:05:00,86.97,86.97,86.96,86.97,148627.0,65.1393,65.1393,65.1318,65.1393,148627.0
2019-12-09 10:10:00,86.97,86.97,86.96,86.97,195953.0,65.1393,65.1393,65.1318,65.1393,195953.0
2019-12-09 10:15:00,86.97,86.97,86.96,86.97,1093971.0,65.1393,65.1393,65.1318,65.1393,1093971.0
2019-12-09 10:20:00,86.97,86.97,86.96,86.97,42186.0,65.1393,65.1393,65.1318,65.1393,42186.0
2019-12-09 10:25:00,86.97,86.97,86.96,86.97,51501.0,65.1393,65.1393,65.1318,65.1393,51501.0
2019-12-09 10:30:00,86.97,86.98,86.96,86.98,62544.0,65.1393,65.1468,65.1318,65.1468,62544.0
2019-12-09 10:35:00,86.98,86.99,86.97,86.98,96303.0,65.1468,65.1543,65.1393,65.1468,96303.0
2019-12-09 10:40:00,86.98,86.99,86.97,86.98,246492.0,65.1468,65.1543,65.1393,65.1468,246492.0
2019-12-09 10:45:00,86.98,86.98,86.97,86.98,35688.0,65.1468,65.1468,65.1393,65.1468,35688.0
2019-12-09 10:50:00,86.98,86.99,86.97,86.99,137134.0,65.1468,65.1543,65.1393,65.1543,137134.0
2019-12-09 10:55:00,86.99,86.99,86.98,86.99,35473.0,65.1543,65.1543,65.1468,65.1543,35473.0
2019-12-09 11:00:00,86.99,86.99,86.98,86.98,35168.0,65.1543,65.1543,65.1468,65.1468,35168.0
2019-12-09 11:05:00,86.98,86.99,86.98,86.98,28547.0,65.1468,65.1543,65.1468,65.1468,28547.0
2019-12-09 11:10:00,86.98,87.0,86.98,87.0,1586505.0,65.1468,65.1618,65.1468,65.1618,1586505.0
2019-12-09 11:15:00,87.0,87.0,86.98,86.98,439464.0,65.1618,65.1618,65.1468,65.1468,439464.0
2019-12-09 11:20:00,86.98,86.99,86.97,86.97,165975.0,65.1468,65.1543,65.1393,65.1393,165975.0
2019-12-09 11:25:00,86.98,86.98,86.95,86.98,383452.0,65.1468,65.1468,65.1243,65.1468,383452.0
2019-12-09 11:30:00,86.98,86.98,86.97,86.98,27687.0,65.1468,65.1468,65.1393,65.1468,27687.0
2019-12-09 11:35:00,86.97,86.98,86.97,86.97,23235.0,65.1393,65.1468,65.1393,65.1393,23235.0
2019-12-09 11:40:00,86.98,86.98,86.96,86.97,60048.0,65.1468,65.1468,65.1318,65.1393,60048.0
2019-12-09 11:45:00,86.97,86.97,86.96,86.97,20643.0,65.1393,65.1393,65.1318,65.1393,20643.0
2019-12-09 11:50:00,86.97,86.97,86.96,86.97,78023.0,65.1393,65.1393,65.1318,65.1393,78023.0
2019-12-09 11:55:00,86.97,86.97,86.95,86.96,126193.0,65.1393,65.1393,65.1243,65.1318,126193.0
2019-12-09 12:00:00,86.95,86.97,86.95,86.97,132577.0,65.1243,65.1393,65.1243,65.1393,132577.0
2019-12-09 12:05:00,86.97,86.97,86.96,86.97,30724.0,65.1393,65.1393,65.1318,65.1393,30724.0
2019-12-09 12:10:00,86.97,86.97,86.96,86.97,67877.0,65.1393,65.1393,65.1318,65.1393,67877.0
2019-12-09 12:15:00,86.97,86.98,86.96,86.98,227348.0,65.1393,65.1468,65.1318,65.1468,227348.0
2019-12-09 12:20:00,86.98,86.98,86.96,86.97,213765.0,65.1468,65.1468,65.1318,65.1393,213765.0
2019-12-09 12:25:00,86.97,86.97,86.96,86.97,81304.0,65.1393,65.1393,65.1318,65.1393,81304.0
2019-12-09 12:30:00,86.97,86.97,86.96,86.97,24705.0,65.1393,65.1393,65.1318,65.1393,24705.0
2019-12-09 12:35:00,86.97,86.97,86.96,86.97,152605.0,65.1393,65.1393,65.1318,65.1393,152605.0
2019-12-09 12:40:00,86.97,86.97,86.96,86.97,70428.0,65.1393,65.1393,65.1318,65.1393,70428.0
2019-12-09 12:45:00,86.97,86.97,86.96,86.97,87818.0,65.1393,65.1393,65.1318,65.1393,87818.0
2019-12-09 12:50:00,86.97,86.97,86.96,86.97,53767.0,65.1393,65.1393,65.1318,65.1393,53767.0
2019-12-09 12:55:00,86.97,86.97,86.96,86.97,83631.0,65.1393,65.1393,65.1318,65.1393,83631.0
2019-12-09 13:00:00,86.97,86.97,86.96,86.97,34334.0,65.1393,65.1393,65.1318,65.1393,34334.0
2019-12-09 13:05:00,86.97,86.98,86.96,86.98,102473.0,65.1393,65.1468,65.1318,65.1468,102473.0
2019-12-09 13:10:00,86.98,86.98,86.97,86.97,34593.0,65.1468,65.1468,65.1393,65.1393,34593.0
2019-12-09 13:15:00,86.98,86.98,86.97,86.98,21978.0,65.1468,65.1468,65.1393,65.1468,21978.0
2019-12-09 13:20:00,86.98,86.98,86.97,86.98,14885.0,65.1468,65.1468,65.1393,65.1468,14885.0
2019-12-09 13:25:00,86.98,86.99,86.97,86.99,65863.0,65.1468,65.1543,65.1393,65.1543,65863.0
2019-12-09 13:30:00,86.99,86.99,86.98,86.99,84481.0,65.1543,65.1543,65.1468,65.1543,84481.0
2019-12-09 13:35:00,86.99,87.0,86.98,86.99,83973.0,65.1543,65.1618,65.1468,65.1543,83973.0
2019-12-09 13:40:00,87.0,87.0,86.99,87.0,82711.0,65.1618,65.1618,65.1543,65.1618,82711.0
2019-12-09 13:45:00,87.0,87.0,86.99,87.0,65877.0,65.1618,65.1618,65.1543,65.1618,65877.0
2019-12-09 13:50:00,87.0,87.0,86.99,87.0,134881.0,65.1618,65.1618,65.1543,65.1618,134881.0
2019-12-09 13:55:00,87.0,87.0,86.99,87.0,69842.0,65.1618,65.1618,65.1543,65.1618,69842.0
2019-12-09 14:00:00,87.0,87.0,86.98,86.98,60836.0,65.1618,65.1618,65.1468,65.1468,60836.0
2019-12-09 14:05:00,86.98,86.99,86.97,86.97,98622.0,65.1468,65.1543,65.1393,65.1393,98622.0
2019-12-09 14:10:00,86.98,86.98,86.95,86.96,148113.0,65.1468,65.1468,65.1243,65.1318,148113.0
2019-12-09 14:15:00,86.96,86.96,86.95,86.95,323008.0,65.1318,65.1318,65.1243,65.1243,323008.0
2019-12-09 14:20:00,86.95,86.96,86.95,86.95,85438.0,65.1243,65.1318,65.1243,65.1243,85438.0
2019-12-09 14:25:00,86.95,86.96,86.95,86.95,147355.0,65.1243,65.1318,65.1243,65.1243,147355.0
2019-12-09 14:30:00,86.95,86.96,86.95,86.96,31685.0,65.1243,65.1318,65.1243,65.1318,31685.0
2019-12-09 14:35:00,86.95,86.96,86.95,86.95,27232.0,65.1243,65.1318,65.1243,65.1243,27232.0
2019-12-09 14:40:00,86.95,86.96,86.95,86.95,34038.0,65.1243,65.1318,65.1243,65.1243,34038.0
2019-12-09 14:45:00,86.95,86.96,86.95,86.95,62201.0,65.1243,65.1318,65.1243,65.1243,62201.0
2019-12-09 14:50:00,86.95,86.96,86.95,86.96,28923.0,65.1243,65.1318,65.1243,65.1318,28923.0
2019-12-09 14:55:00,86.95,86.96,86.95,86.95,54399.0,65.1243,65.1318,65.1243,65.1243,54399.0
2019-12-09 15:00:00,86.95,86.96,86.95,86.95,1096929.0,65.1243,65.1318,65.1243,65.1243,1096929.0
2019-12-09 15:05:00,86.95,86.96,86.95,86.95,103437.0,65.1243,65.1318,65.1243,65.1243,103437.0
2019-12-09 15:10:00,86.95,86.96,86.95,86.95,134753.0,65.1243,65.1318,65.1243,65.1243,134753.0
2019-12-09 15:15:00,86.95,86.98,86.95,86.97,236851.0,65.1243,65.1468,65.1243,65.1393,236851.0
2019-12-09 15:20:00,86.97,86.97,86.96,86.97,49641.0,65.1393,65.1393,65.1318,65.1393,49641.0
2019-12-09 15:25:00,86.97,86.97,86.96,86.97,51328.0,65.1393,65.1393,65.1318,65.1393,51328.0
2019-12-09 15:30:00,86.97,86.98,86.96,86.98,336165.0,65.1393,65.1468,65.1318,65.1468,336165.0
2019-12-09 15:35:00,86.98,86.98,86.96,86.97,148929.0,65.1468,65.1468,65.1318,65.1393,148929.0
2019-12-09 15:40:00,86.96,86.97,86.94,86.95,274115.0,65.1318,65.1393,65.1168,65.1243,274115.0
2019-12-09 15:45:00,86.95,86.96,86.94,86.96,244567.0,65.1243,65.1318,65.1168,65.1318,244567.0
2019-12-09 15:50:00,86.95,86.97,86.95,86.96,215539.0,65.1243,65.1393,65.1243,65.1318,215539.0
2019-12-09 15:55:00,86.97,86.97,86.94,86.94,1268064.0,65.1393,65.1393,65.1168,65.1168,1268064.0
2019-12-10 09:30:00,86.95,86.98,86.9,86.94,190892.0,65.1243,65.1468,65.0869,65.1168,190892.0
2019-12-10 09:35:00,86.95,86.95,86.9,86.92,552182.0,65.1243,65.1243,65.0869,65.1019,552182.0
2019-12-10 09:40:00,86.92,86.94,86.91,86.94,42631.0,65.1019,65.1168,65.0944,65.1168,42631.0
2019-12-10 09:45:00,86.93,86.96,86.93,86.95,89054.0,65.1093,65.1318,65.1093,65.1243,89054.0
2019-12-10 09:50:00,86.95,86.97,86.95,86.97,84385.0,65.1243,65.1393,65.1243,65.1393,84385.0
2019-12-10 09:55:00,86.97,86.97,86.95,86.96,63369.0,65.1393,65.1393,65.1243,65.1318,63369.0
2019-12-10 10:00:00,86.96,86.99,86.96,86.97,96862.0,65.1318,65.1543,65.1318,65.1393,96862.0
2019-12-10 10:05:00,86.97,86.99,86.96,86.98,142546.0,65.1393,65.1543,65.1318,65.1468,142546.0
2019-12-10 10:10:00,86.99,87.0,86.97,87.0,259647.0,65.1543,65.1618,65.1393,65.1618,259647.0
2019-12-10 10:15:00,87.0,87.01,86.99,87.01,60603.0,65.1618,65.1693,65.1543,65.1693,60603.0
2019-12-10 10:20:00,87.01,87.04,87.0,87.04,126305.0,65.1693,65.1917,65.1618,65.1917,126305.0
2019-12-10 10:25:00,87.04,87.06,87.03,87.06,53668.0,65.1917,65.2067,65.1842,65.2067,53668.0
2019-12-10 10:30:00,87.06,87.07,87.04,87.05,698402.0,65.2067,65.2142,65.1917,65.1992,698402.0
2019-12-10 10:35:00,87.05,87.05,87.04,87.05,35903.0,65.1992,65.1992,65.1917,65.1992,35903.0
2019-12-10 10:40:00,87.05,87.06,86.98,87.04,1729754.0,65.1992,65.2067,65.1468,65.1917,1729754.0
2019-12-10 10:45:00,87.04,87.05,87.02,87.04,282122.0,65.1917,65.1992,65.1768,65.1917,282122.0
2019-12-10 10:50:00,87.03,87.03,87.01,87.03,134157.0,65.1842,65.1842,65.1693,65.1842,134157.0
2019-12-10 10:55:00,87.03,87.06,87.02,87.05,108524.0,65.1842,65.2067,65.1768,65.1992,108524.0
2019-12-10 11:00:00,87.05,87.07,87.0,87.02,280220.0,65.1992,65.2142,65.1618,65.1768,280220.0
2019-12-10 11:05:00,87.02,87.07,87.02,87.06,59772.0,65.1768,65.2142,65.1768,65.2067,59772.0
2019-12-10 11:10:00,87.06,87.07,87.04,87.06,25065.0,65.2067,65.2142,65.1917,65.2067,25065.0
2019-12-10 11:15:00,87.06,87.07,87.05,87.06,72993.0,65.2067,65.2142,65.1992,65.2067,72993.0
2019-12-10 11:20:00,87.06,87.07,87.05,87.06,51726.0,65.2067,65.2142,65.1992,65.2067,51726.0
2019-12-10 11:25:00,87.06,87.09,87.06,87.09,122203.0,65.2067,65.2292,65.2067,65.2292,122203.0
2019-12-10 11:30:00,87.09,87.09,87.07,87.08,78736.0,65.2292,65.2292,65.2142,65.2217,78736.0
2019-12-10 11:35:00,87.08,87.09,87.07,87.09,135382.0,65.2217,65.2292,65.2142,65.2292,135382.0
2019-12-10 11:40:00,87.09,87.09,87.08,87.09,307700.0,65.2292,65.2292,65.2217,65.2292,307700.0
2019-12-10 11:45:00,87.08,87.09,87.08,87.08,348978.0,65.2217,65.2292,65.2217,65.2217,348978.0
2019-12-10 11:50:00,87.09,87.09,87.08,87.09,79409.0,65.2292,65.2292,65.2217,65.2292,79409.0
2019-12-10 11:55:00,87.08,87.09,87.08,87.09,58310.0,65.2217,65.2292,65.2217,65.2292,58310.0
2019-12-10 12:00:00,87.09,87.09,87.08,87.09,32857.0,65.2292,65.2292,65.2217,65.2292,32857.0
2019-12-10 12:05:00,87.09,87.09,87.08,87.09,37905.0,65.2292,65.2292,65.2217,65.2292,37905.0
2019-12-10 12:10:00,87.09,87.1,87.08,87.1,147888.0,65.2292,65.2367,65.2217,65.2367,147888.0
2019-12-10 12:15:00,87.09,87.1,87.08,87.09,241858.0,65.2292,65.2367,65.2217,65.2292,241858.0
2019-12-10 12:20:00,87.09,87.09,87.08,87.08,50493.0,65.2292,65.2292,65.2217,65.2217,50493.0
2019-12-10 12:25:00,87.09,87.09,87.08,87.08,57290.0,65.2292,65.2292,65.2217,65.2217,57290.0
2019-12-10 12:30:00,87.09,87.09,87.08,87.09,57440.0,65.2292,65.2292,65.2217,65.2292,57440.0
2019-12-10 12:35:00,87.09,87.09,87.08,87.09,44726.0,65.2292,65.2292,65.2217,65.2292,44726.0
2019-12-10 12:40:00,87.09,87.09,87.08,87.09,62918.0,65.2292,65.2292,65.2217,65.2292,62918.0
2019-12-10 12:45:00,87.09,87.09,87.08,87.08,130627.0,65.2292,65.2292,65.2217,65.2217,130627.0
2019-12-10 12:50:00,87.08,87.09,87.08,87.08,126102.0,65.2217,65.2292,65.2217,65.2217,126102.0
2019-12-10 12:55:00,87.08,87.09,87.08,87.09,726843.0,65.2217,65.2292,65.2217,65.2292,726843.0
2019-12-10 13:00:00,87.09,87.1,87.08,87.09,131480.0,65.2292,65.2367,65.2217,65.2292,131480.0
2019-12-10 13:05:00,87.09,87.1,87.09,87.09,7138.0,65.2292,65.2367,65.2292,65.2292,7138.0
2019-12-10 13:10:00,87.09,87.12,87.09,87.1,267019.0,65.2292,65.2517,65.2292,65.2367,267019.0
2019-12-10 13:15:00,87.1,87.11,87.1,87.11,204267.0,65.2367,65.2442,65.2367,65.2442,204267.0
2019-12-10 13:20:00,87.11,87.11,87.1,87.11,97841.0,65.2442,65.2442,65.2367,65.2442,97841.0
2019-12-10 13:25:00,87.11,87.11,87.1,87.11,288117.0,65.2442,65.2442,65.2367,65.2442,288117.0
2019-12-10 13:30:00,87.11,87.13,87.1,87.12,168059.0,65.2442,65.2591,65.2367,65.2517,168059.0
2019-12-10 13:35:00,87.13,87.13,87.12,87.13,217362.0,65.2591,65.2591,65.2517,65.2591,217362.0
2019-12-10 13:40:00,87.12,87.13,87.12,87.12,105048.0,65.2517,65.2591,65.2517,65.2517,105048.0
2019-12-10 13:45:00,87.13,87.13,87.11,87.12,58885.0,65.2591,65.2591,65.2442,65.2517,58885.0
2019-12-10 13:50:00,87.12,87.12,87.11,87.11,37719.0,65.2517,65.2517,65.2442,65.2442,37719.0
2019-12-10 13:55:00,87.12,87.13,87.11,87.13,67552.0,65.2517,65.2591,65.2442,65.2591,67552.0
2019-12-10 14:00:00,87.13,87.13,87.12,87.13,51107.0,65.2591,65.2591,65.2517,65.2591,51107.0
2019-12-10 14:05:00,87.13,87.14,87.11,87.14,311136.0,65.2591,65.2666,65.2442,65.2666,311136.0
2019-12-10 14:10:00,87.14,87.14,87.13,87.14,22246.0,65.2666,65.2666,65.2591,65.2666,22246.0
2019-12-10 14:15:00,87.14,87.15,87.13,87.15,130278.0,65.2666,65.2741,65.2591,65.2741,130278.0
2019-12-10 14:20:00,87.15,87.15,87.14,87.15,90111.0,65.2741,65.2741,65.2666,65.2741,90111.0
2019-12-10 14:25:00,87.15,87.15,87.13,87.14,168108.0,65.2741,65.2741,65.2591,65.2666,168108.0
2019-12-10 14:30:00,87.14,87.15,87.13,87.15,38455.0,65.2666,65.2741,65.2591,65.2741,38455.0
2019-12-10 14:35:00,87.15,87.15,87.13,87.14,36683.0,65.2741,65.2741,65.2591,65.2666,36683.0
2019-12-10 14:40:00,87.14,87.14,87.13,87.13,18897.0,65.2666,65.2666,65.2591,65.2591,18897.0
2019-12-10 14:45:00,87.13,87.14,87.13,87.14,18442.0,65.2591,65.2666,65.2591,65.2666,18442.0
2019-12-10 14:50:00,87.13,87.14,87.13,87.14,16150.0,65.2591,65.2666,65.2591,65.2666,16150.0
2019-12-10 14:55:00,87.13,87.14,87.13,87.14,17066.0,65.2591,65.2666,65.2591,65.2666,17066.0
2019-12-10 15:00:00,87.13,87.14,87.12,87.13,177304.0,65.2591,65.2666,65.2517,65.2591,177304.0
2019-12-10 15:05:00,87.13,87.13,87.12,87.13,17006.0,65.2591,65.2591,65.2517,65.2591,17006.0
2019-12-10 15:10:00,87.13,87.15,87.12,87.14,201778.0,65.2591,65.2741,65.2517,65.2666,201778.0
2019-12-10 15:15:00,87.14,87.15,87.12,87.13,41362.0,65.2666,65.2741,65.2517,65.2591,41362.0
2019-12-10 15:20:00,87.13,87.13,87.12,87.12,52518.0,65.2591,65.2591,65.2517,65.2517,52518.0
2019-12-10 15:25:00,87.12,87.12,87.11,87.12,103438.0,65.2517,65.2517,65.2442,65.2517,103438.0
2019-12-10 15:30:00,87.12,87.12,87.09,87.1,239928.0,65.2517,65.2517,65.2292,65.2367,239928.0
2019-12-10 15:35:00,87.09,87.11,87.09,87.1,85555.0,65.2292,65.2442,65.2292,65.2367,85555.0
2019-12-10 15:40:00,87.1,87.11,87.1,87.11,104892.0,65.2367,65.2442,65.2367,65.2442,104892.0
2019-12-10 15:45:00,87.11,87.13,87.1,87.13,931211.0,65.2442,65.2591,65.2367,65.2591,931211.0
2019-12-10 15:50:00,87.13,87.14,87.12,87.13,343295.0,65.2591,65.2666,65.2517,65.2591,343295.0
2019-12-10 15:55:00,87.13,87.15,87.13,87.15,747463.0,65.2591,65.2741,65.2591,65.2741,747463.0
2019-12-11 09:30:00,87.16,87.19,87.09,87.15,437772.0,65.2816,65.3041,65.2292,65.2741,437772.0
2019-12-11 09:35:00,87.15,87.16,87.14,87.15,42675.0,65.2741,65.2816,65.2666,65.2741,42675.0
2019-12-11 09:40:00,87.15,87.17,87.13,87.16,246639.0,65.2741,65.2891,65.2591,65.2816,246639.0
2019-12-11 09:45:00,87.16,87.17,87.16,87.17,94648.0,65.2816,65.2891,65.2816,65.2891,94648.0
2019-12-11 09:50:00,87.16,87.17,87.15,87.16,280899.0,65.2816,65.2891,65.2741,65.2816,280899.0
2019-12-11 09:55:00,87.16,87.16,87.15,87.15,112774.0,65.2816,65.2816,65.2741,65.2741,112774.0
2019-12-11 10:00:00,87.15,87.16,87.14,87.14,230746.0,65.2741,65.2816,65.2666,65.2666,230746.0
2019-12-11 10:05:00,87.14,87.14,87.12,87.13,112976.0,65.2666,65.2666,65.2517,65.2591,112976.0
2019-12-11 10:10:00,87.13,87.13,87.12,87.13,81304.0,65.2591,65.2591,65.2517,65.2591,81304.0
2019-12-11 10:15:00,87.13,87.13,87.12,87.12,168139.0,65.2591,65.2591,65.2517,65.2517,168139.0
2019-12-11 10:20:00,87.12,87.13,87.11,87.12,255368.0,65.2517,65.2591,65.2442,65.2517,255368.0
2019-12-11 10:25:00,87.12,87.12,87.11,87.12,30857.0,65.2517,65.2517,65.2442,65.2517,30857.0
2019-12-11 10:30:00,87.12,87.12,87.11,87.11,42171.0,65.2517,65.2517,65.2442,65.2442,42171.0
2019-12-11 10:35:00,87.11,87.12,87.09,87.09,322101.0,65.2442,65.2517,65.2292,65.2292,322101.0
2019-12-11 10:40:00,87.09,87.12,87.09,87.12,270666.0,65.2292,65.2517,65.2292,65.2517,270666.0
2019-12-11 10:45:00,87.12,87.13,87.11,87.12,880650.0,65.2517,65.2591,65.2442,65.2517,880650.0
2019-12-11 10:50:00,87.12,87.12,87.11,87.12,261846.0,65.2517,65.2517,65.2442,65.2517,261846.0
2019-12-11 10:55:00,87.12,87.12,87.11,87.12,62790.0,65.2517,65.2517,65.2442,65.2517,62790.0
2019-12-11 11:00:00,87.12,87.12,87.11,87.12,330629.0,65.2517,65.2517,65.2442,65.2517,330629.0
2019-12-11 11:05:00,87.12,87.12,87.11,87.11,18309.0,65.2517,65.2517,65.2442,65.2442,18309.0
2019-12-11 11:10:00,87.12,87.13,87.11,87.13,167168.0,65.2517,65.2591,65.2442,65.2591,167168.0
2019-12-11 11:15:00,87.13,87.13,87.12,87.13,11369.0,65.2591,65.2591,65.2517,65.2591,11369.0
2019-12-11 11:20:00,87.12,87.13,87.12,87.13,54967.0,65.2517,65.2591,65.2517,65.2591,54967.0
2019-12-11 11:25:00,87.13,87.14,87.12,87.14,35811.0,65.2591,65.2666,65.2517,65.2666,35811.0
2019-12-11 11:30:00,87.14,87.14,87.13,87.13,19189.0,65.2666,65.2666,65.2591,65.2591,19189.0
2019-12-11 11:35:00,87.14,87.14,87.13,87.14,44993.0,65.2666,65.2666,65.2591,65.2666,44993.0
2019-12-11 11:40:00,87.14,87.14,87.13,87.14,91156.0,65.2666,65.2666,65.2591,65.2666,91156.0
2019-12-11 11:45:00,87.14,87.15,87.13,87.15,35428.0,65.2666,65.2741,65.2591,65.2741,35428.0
2019-12-11 11:50:00,87.15,87.15,87.14,87.14,7270.0,65.2741,65.2741,65.2666,65.2666,7270.0
2019-12-11 11:55:00,87.14,87.15,87.12,87.13,66000.0,65.2666,65.2741,65.2517,65.2591,66000.0
2019-12-11 12:00:00,87.12,87.13,87.12,87.12,6615.0,65.2517,65.2591,65.2517,65.2517,6615.0
2019-12-11 12:05:00,87.13,87.13,87.12,87.13,48573.0,65.2591,65.2591,65.2517,65.2591,48573.0
2019-12-11 12:10:00,87.13,87.13,87.12,87.12,725394.0,65.2591,65.2591,65.2517,65.2517,725394.0
2019-12-11 12:15:00,87.12,87.13,87.12,87.13,28047.0,65.2517,65.2591,65.2517,65.2591,28047.0
2019-12-11 12:20:00,87.13,87.13,87.12,87.13,9584.0,65.2591,65.2591,65.2517,65.2591,9584.0
2019-12-11 12:25:00,87.12,87.14,87.12,87.14,38396.0,65.2517,65.2666,65.2517,65.2666,38396.0
2019-12-11 12:30:00,87.14,87.15,87.13,87.14,110418.0,65.2666,65.2741,65.2591,65.2666,110418.0
2019-12-11 12:35:00,87.14,87.15,87.14,87.14,69385.0,65.2666,65.2741,65.2666,65.2666,69385.0
2019-12-11 12:40:00,87.15,87.15,87.14,87.14,14897.0,65.2741,65.2741,65.2666,65.2666,14897.0
2019-12-11 12:45:00,87.14,87.15,87.14,87.15,156884.0,65.2666,65.2741,65.2666,65.2741,156884.0
2019-12-11 12:50:00,87.15,87.15,87.14,87.14,15509.0,65.2741,65.2741,65.2666,65.2666,15509.0
2019-12-11 12:55:00,87.15,87.15,87.14,87.14,9784.0,65.2741,65.2741,65.2666,65.2666,9784.0
2019-12-11 13:00:00,87.15,87.15,87.14,87.15,10816.0,65.2741,65.2741,65.2666,65.2741,10816.0
2019-12-11 13:05:00,87.15,87.15,87.14,87.15,10769.0,65.2741,65.2741,65.2666,65.2741,10769.0
2019-12-11 13:10:00,87.15,87.16,87.14,87.15,254656.0,65.2741,65.2816,65.2666,65.2741,254656.0
2019-12-11 13:15:00,87.14,87.16,87.14,87.15,51259.0,65.2666,65.2816,65.2666,65.2741,51259.0
2019-12-11 13:20:00,87.15,87.16,87.15,87.15,9087.0,65.2741,65.2816,65.2741,65.2741,9087.0
2019-12-11 13:25:00,87.16,87.17,87.15,87.17,52788.0,65.2816,65.2891,65.2741,65.2891,52788.0
2019-12-11 13:30:00,87.16,87.18,87.16,87.17,84240.0,65.2816,65.2966,65.2816,65.2891,84240.0
2019-12-11 13:35:00,87.17,87.18,87.16,87.17,107299.0,65.2891,65.2966,65.2816,65.2891,107299.0
2019-12-11 13:40:00,87.17,87.19,87.16,87.18,205491.0,65.2891,65.3041,65.2816,65.2966,205491.0
2019-12-11 13:45:00,87.19,87.2,87.18,87.19,65964.0,65.3041,65.3116,65.2966,65.3041,65964.0
2019-12-11 13:50:00,87.2,87.2,87.19,87.2,29550.0,65.3116,65.3116,65.3041,65.3116,29550.0
2019-12-11 13:55:00,87.2,87.21,87.19,87.2,36394.0,65.3116,65.3191,65.3041,65.3116,36394.0
2019-12-11 14:00:00,87.2,87.22,87.19,87.22,98117.0,65.3116,65.3266,65.3041,65.3266,98117.0
2019-12-11 14:05:00,87.22,87.23,87.21,87.22,118700.0,65.3266,65.334,65.3191,65.3266,118700.0
2019-12-11 14:10:00,87.21,87.22,87.21,87.21,29508.0,65.3191,65.3266,65.3191,65.3191,29508.0
2019-12-11 14:15:00,87.22,87.24,87.21,87.23,63239.0,65.3266,65.3415,65.3191,65.334,63239.0
2019-12-11 14:20:00,87.24,87.24,87.23,87.23,75633.0,65.3415,65.3415,65.334,65.334,75633.0
2019-12-11 14:25:00,87.24,87.24,87.23,87.24,22347.0,65.3415,65.3415,65.334,65.3415,22347.0
2019-12-11 14:30:00,87.24,87.24,87.21,87.22,84466.0,65.3415,65.3415,65.3191,65.3266,84466.0
2019-12-11 14:35:00,87.22,87.23,87.21,87.22,30205.0,65.3266,65.334,65.3191,65.3266,30205.0
2019-12-11 14:40:00,87.21,87.28,87.2,87.28,262481.0,65.3191,65.3715,65.3116,65.3715,262481.0
2019-12-11 14:45:00,87.28,87.28,87.26,87.27,413532.0,65.3715,65.3715,65.3565,65.364,413532.0
2019-12-11 14:50:00,87.28,87.3,87.27,87.3,150111.0,65.3715,65.3865,65.364,65.3865,150111.0
2019-12-11 14:55:00,87.3,87.32,87.29,87.31,123561.0,65.3865,65.4015,65.379,65.394,123561.0
2019-12-11 15:00:00,87.31,87.34,87.31,87.32,336468.0,65.394,65.4164,65.394,65.4015,336468.0
2019-12-11 15:05:00,87.32,87.33,87.31,87.33,53697.0,65.4015,65.4089,65.394,65.4089,53697.0
2019-12-11 15:10:00,87.33,87.33,87.3,87.31,147624.0,65.4089,65.4089,65.3865,65.394,147624.0
2019-12-11 15:15:00,87.31,87.31,87.29,87.3,53847.0,65.394,65.394,65.379,65.3865,53847.0
2019-12-11 15:20:00,87.3,87.31,87.29,87.3,218146.0,65.3865,65.394,65.379,65.3865,218146.0
2019-12-11 15:25:00,87.3,87.32,87.3,87.31,167828.0,65.3865,65.4015,65.3865,65.394,167828.0
2019-12-11 15:30:00,87.31,87.32,87.3,87.31,64439.0,65.394,65.4015,65.3865,65.394,64439.0
2019-12-11 15:35:00,87.31,87.32,87.3,87.3,127579.0,65.394,65.4015,65.3865,65.3865,127579.0
2019-12-11 15:40:00,87.3,87.31,87.29,87.29,167689.0,65.3865,65.394,65.379,65.379,167689.0
2019-12-11 15:45:00,87.29,87.3,87.28,87.3,228299.0,65.379,65.3865,65.3715,65.3865,228299.0
2019-12-11 15:50:00,87.3,87.33,87.29,87.33,355659.0,65.3865,65.4089,65.379,65.4089,355659.0
2019-12-11 15:55:00,87.33,87.33,87.32,87.33,570505.0,65.4089,65.4089,65.4015,65.4089,570505.0
2019-12-12 09:30:00,87.36,87.4,87.33,87.39,320157.0,65.4314,65.4614,65.4089,65.4539,320157.0
2019-12-12 09:35:00,87.39,87.51,87.35,87.5,993912.0,65.4539,65.5438,65.4239,65.5363,993912.0
2019-12-12 09:40:00,87.5,87.51,87.46,87.48,608369.0,65.5363,65.5438,65.5063,65.5213,608369.0
2019-12-12 09:45:00,87.49,87.5,87.48,87.49,354838.0,65.5288,65.5363,65.5213,65.5288,354838.0
2019-12-12 09:50:00,87.5,87.54,87.49,87.53,298163.0,65.5363,65.5662,65.5288,65.5587,298163.0
2019-12-12 09:55:00,87.53,87.56,87.52,87.56,437204.0,65.5587,65.5812,65.5512,65.5812,437204.0
2019-12-12 10:00:00,87.56,87.6,87.56,87.58,169833.0,65.5812,65.6112,65.5812,65.5962,169833.0
2019-12-12 10:05:00,87.58,87.61,87.57,87.58,243161.0,65.5962,65.6187,65.5887,65.5962,243161.0
2019-12-12 10:10:00,87.58,87.58,87.55,87.58,321839.0,65.5962,65.5962,65.5737,65.5962,321839.0
2019-12-12 10:15:00,87.58,87.59,87.57,87.58,714088.0,65.5962,65.6037,65.5887,65.5962,714088.0
2019-12-12 10:20:00,87.59,87.6,87.59,87.59,66225.0,65.6037,65.6112,65.6037,65.6037,66225.0
2019-12-12 10:25:00,87.59,87.6,87.57,87.57,1591921.0,65.6037,65.6112,65.5887,65.5887,1591921.0
2019-12-12 10:30:00,87.57,87.58,87.53,87.53,162295.0,65.5887,65.5962,65.5587,65.5587,162295.0
2019-12-12 10:35:00,87.54,87.54,87.51,87.52,117018.0,65.5662,65.5662,65.5438,65.5512,117018.0
2019-12-12 10:40:00,87.52,87.52,87.48,87.48,263947.0,65.5512,65.5512,65.5213,65.5213,263947.0
2019-12-12 10:45:00,87.48,87.49,87.46,87.48,405205.0,65.5213,65.5288,65.5063,65.5213,405205.0
2019-12-12 10:50:00,87.48,87.49,87.47,87.48,206790.0,65.5213,65.5288,65.5138,65.5213,206790.0
2019-12-12 10:55:00,87.49,87.51,87.48,87.49,143317.0,65.5288,65.5438,65.5213,65.5288,143317.0
2019-12-12 11:00:00,87.5,87.5,87.48,87.48,235073.0,65.5363,65.5363,65.5213,65.5213,235073.0
2019-12-12 11:05:00,87.48,87.49,87.47,87.47,47006.0,65.5213,65.5288,65.5138,65.5138,47006.0
2019-12-12 11:10:00,87.47,87.5,87.44,87.44,372528.0,65.5138,65.5363,65.4913,65.4913,372528.0
2019-12-12 11:15:00,87.45,87.45,87.43,87.43,23818.0,65.4988,65.4988,65.4838,65.4838,23818.0
2019-12-12 11:20:00,87.44,87.44,87.42,87.43,76174.0,65.4913,65.4913,65.4763,65.4838,76174.0
2019-12-12 11:25:00,87.43,87.44,87.41,87.41,32467.0,65.4838,65.4913,65.4689,65.4689,32467.0
2019-12-12 11:30:00,87.42,87.44,87.41,87.43,351033.0,65.4763,65.4913,65.4689,65.4838,351033.0
2019-12-12 11:35:00,87.43,87.44,87.42,87.42,164501.0,65.4838,65.4913,65.4763,65.4763,164501.0
2019-12-12 11:40:00,87.42,87.42,87.4,87.41,60773.0,65.4763,65.4763,65.4614,65.4689,60773.0
2019-12-12 11:45:00,87.41,87.43,87.4,87.42,82403.0,65.4689,65.4838,65.4614,65.4763,82403.0
2019-12-12 11:50:00,87.41,87.43,87.4,87.42,69562.0,65.4689,65.4838,65.4614,65.4763,69562.0
2019-12-12 11:55:00,87.41,87.41,87.38,87.41,202445.0,65.4689,65.4689,65.4464,65.4689,202445.0
2019-12-12 12:00:00,87.4,87.41,87.37,87.38,29236.0,65.4614,65.4689,65.4389,65.4464,29236.0
2019-12-12 12:05:00,87.38,87.41,87.37,87.4,21120.0,65.4464,65.4689,65.4389,65.4614,21120.0
2019-12-12 12:10:00,87.4,87.41,87.38,87.4,110330.0,65.4614,65.4689,65.4464,65.4614,110330.0
2019-12-12 12:15:00,87.41,87.41,87.4,87.41,196199.0,65.4689,65.4689,65.4614,65.4689,196199.0
2019-12-12 12:20:00,87.41,87.41,87.38,87.38,224036.0,65.4689,65.4689,65.4464,65.4464,224036.0
2019-12-12 12:25:00,87.38,87.39,87.37,87.39,40773.0,65.4464,65.4539,65.4389,65.4539,40773.0
2019-12-12 12:30:00,87.39,87.44,87.39,87.43,127626.0,65.4539,65.4913,65.4539,65.4838,127626.0
2019-12-12 12:35:00,87.43,87.45,87.42,87.43,98040.0,65.4838,65.4988,65.4763,65.4838,98040.0
2019-12-12 12:40:00,87.44,87.45,87.44,87.45,14649.0,65.4913,65.4988,65.4913,65.4988,14649.0
2019-12-12 12:45:00,87.45,87.46,87.44,87.45,47695.0,65.4988,65.5063,65.4913,65.4988,47695.0
2019-12-12 12:50:00,87.46,87.46,87.45,87.45,24604.0,65.5063,65.5063,65.4988,65.4988,24604.0
2019-12-12 12:55:00,87.45,87.46,87.44,87.44,28675.0,65.4988,65.5063,65.4913,65.4913,28675.0
2019-12-12 13:00:00,87.45,87.47,87.44,87.47,86211.0,65.4988,65.5138,65.4913,65.5138,86211.0
2019-12-12 13:05:00,87.47,87.48,87.46,87.47,22502.0,65.5138,65.5213,65.5063,65.5138,22502.0
2019-12-12 13:10:00,87.47,87.49,87.47,87.48,15559.0,65.5138,65.5288,65.5138,65.5213,15559.0
2019-12-12 13:15:00,87.48,87.49,87.48,87.48,66703.0,65.5213,65.5288,65.5213,65.5213,66703.0
2019-12-12 13:20:00,87.49,87.5,87.48,87.48,23633.0,65.5288,65.5363,65.5213,65.5213,23633.0
2019-12-12 13:25:00,87.49,87.49,87.48,87.48,5392.0,65.5288,65.5288,65.5213,65.5213,5392.0
2019-12-12 13:30:00,87.48,87.49,87.48,87.49,22616.0,65.5213,65.5288,65.5213,65.5288,22616.0
2019-12-12 13:35:00,87.48,87.49,87.48,87.48,10977.0,65.5213,65.5288,65.5213,65.5213,10977.0
2019-12-12 13:40:00,87.48,87.49,87.48,87.48,22112.0,65.5213,65.5288,65.5213,65.5213,22112.0
2019-12-12 13:45:00,87.48,87.49,87.48,87.48,10409.0,65.5213,65.5288,65.5213,65.5213,10409.0
2019-12-12 13:50:00,87.48,87.49,87.48,87.49,94942.0,65.5213,65.5288,65.5213,65.5288,94942.0
2019-12-12 13:55:00,87.49,87.5,87.49,87.5,107073.0,65.5288,65.5363,65.5288,65.5363,107073.0
2019-12-12 14:00:00,87.5,87.5,87.49,87.5,42028.0,65.5363,65.5363,65.5288,65.5363,42028.0
2019-12-12 14:05:00,87.5,87.5,87.49,87.5,29640.0,65.5363,65.5363,65.5288,65.5363,29640.0
2019-12-12 14:10:00,87.5,87.5,87.48,87.48,307265.0,65.5363,65.5363,65.5213,65.5213,307265.0
2019-12-12 14:15:00,87.48,87.52,87.48,87.51,242882.0,65.5213,65.5512,65.5213,65.5438,242882.0
2019-12-12 14:20:00,87.51,87.52,87.5,87.52,38506.0,65.5438,65.5512,65.5363,65.5512,38506.0
2019-12-12 14:25:00,87.52,87.52,87.51,87.52,148843.0,65.5512,65.5512,65.5438,65.5512,148843.0
2019-12-12 14:30:00,87.53,87.59,87.51,87.56,240358.0,65.5587,65.6037,65.5438,65.5812,240358.0
2019-12-12 14:35:00,87.56,87.56,87.52,87.55,157076.0,65.5812,65.5812,65.5512,65.5737,157076.0
2019-12-12 14:40:00,87.56,87.56,87.55,87.56,132200.0,65.5812,65.5812,65.5737,65.5812,132200.0
2019-12-12 14:45:00,87.56,87.56,87.52,87.53,79621.0,65.5812,65.5812,65.5512,65.5587,79621.0
2019-12-12 14:50:00,87.53,87.55,87.51,87.55,167401.0,65.5587,65.5737,65.5438,65.5737,167401.0
2019-12-12 14:55:00,87.55,87.56,87.54,87.55,45756.0,65.5737,65.5812,65.5662,65.5737,45756.0
2019-12-12 15:00:00,87.55,87.57,87.54,87.56,101325.0,65.5737,65.5887,65.5662,65.5812,101325.0
2019-12-12 15:05:00,87.56,87.58,87.56,87.57,101237.0,65.5812,65.5962,65.5812,65.5887,101237.0
2019-12-12 15:10:00,87.58,87.58,87.57,87.57,21822.0,65.5962,65.5962,65.5887,65.5887,21822.0
2019-12-12 15:15:00,87.58,87.58,87.56,87.56,114231.0,65.5962,65.5962,65.5812,65.5812,114231.0
2019-12-12 15:20:00,87.56,87.57,87.55,87.56,115699.0,65.5812,65.5887,65.5737,65.5812,115699.0
2019-12-12 15:25:00,87.56,87.57,87.55,87.57,125331.0,65.5812,65.5887,65.5737,65.5887,125331.0
2019-12-12 15:30:00,87.57,87.57,87.55,87.56,148629.0,65.5887,65.5887,65.5737,65.5812,148629.0
2019-12-12 15:35:00,87.56,87.56,87.52,87.54,275877.0,65.5812,65.5812,65.5512,65.5662,275877.0
2019-12-12 15:40:00,87.54,87.56,87.54,87.55,185242.0,65.5662,65.5812,65.5662,65.5737,185242.0
2019-12-12 15:45:00,87.55,87.56,87.54,87.56,167321.0,65.5737,65.5812,65.5662,65.5812,167321.0
2019-12-12 15:50:00,87.56,87.57,87.55,87.56,205649.0,65.5812,65.5887,65.5737,65.5812,205649.0
2019-12-12 15:55:00,87.56,87.57,87.51,87.53,837653.0,65.5812,65.5887,65.5438,65.5587,837653.0
2019-12-13 09:30:00,87.53,87.59,87.5,87.51,214129.0,65.5587,65.6037,65.5363,65.5438,214129.0
2019-12-13 09:35:00,87.51,87.55,87.5,87.55,158948.0,65.5438,65.5737,65.5363,65.5737,158948.0
2019-12-13 09:40:00,87.55,87.56,87.52,87.53,50998.0,65.5737,65.5812,65.5512,65.5587,50998.0
2019-12-13 09:45:00,87.52,87.55,87.52,87.54,756625.0,65.5512,65.5737,65.5512,65.5662,756625.0
2019-12-13 09:50:00,87.54,87.58,87.53,87.58,365244.0,65.5662,65.5962,65.5587,65.5962,365244.0
2019-12-13 09:55:00,87.57,87.59,87.56,87.58,201468.0,65.5887,65.6037,65.5812,65.5962,201468.0
2019-12-13 10:00:00,87.58,87.65,87.56,87.61,450686.0,65.5962,65.6486,65.5812,65.6187,450686.0
2019-12-13 10:05:00,87.61,87.63,87.59,87.61,610174.0,65.6187,65.6336,65.6037,65.6187,610174.0
2019-12-13 10:10:00,87.61,87.63,87.56,87.57,318758.0,65.6187,65.6336,65.5812,65.5887,318758.0
2019-12-13 10:15:00,87.58,87.62,87.57,87.62,1120166.0,65.5962,65.6261,65.5887,65.6261,1120166.0
2019-12-13 10:20:00,87.62,87.62,87.6,87.62,105187.0,65.6261,65.6261,65.6112,65.6261,105187.0
2019-12-13 10:25:00,87.62,87.64,87.59,87.62,526884.0,65.6261,65.6411,65.6037,65.6261,526884.0
2019-12-13 10:30:00,87.61,87.62,87.58,87.61,226074.0,65.6187,65.6261,65.5962,65.6187,226074.0
2019-12-13 10:35:00,87.6,87.61,87.56,87.59,705403.0,65.6112,65.6187,65.5812,65.6037,705403.0
2019-12-13 10:40:00,87.59,87.62,87.58,87.6,61190.0,65.6037,65.6261,65.5962,65.6112,61190.0
2019-12-13 10:45:00,87.61,87.62,87.58,87.59,117444.0,65.6187,65.6261,65.5962,65.6037,117444.0
2019-12-13 10:50:00,87.6,87.61,87.56,87.56,76113.0,65.6112,65.6187,65.5812,65.5812,76113.0
2019-12-13 10:55:00,87.57,87.58,87.53,87.54,421085.0,65.5887,65.5962,65.5587,65.5662,421085.0
2019-12-13 11:00:00,87.53,87.55,87.53,87.55,239581.0,65.5587,65.5737,65.5587,65.5737,239581.0
2019-12-13 11:05:00,87.55,87.59,87.54,87.59,143178.0,65.5737,65.6037,65.5662,65.6037,143178.0
2019-12-13 11:10:00,87.59,87.6,87.56,87.56,123190.0,65.6037,65.6112,65.5812,65.5812,123190.0
2019-12-13 11:15:00,87.57,87.57,87.54,87.55,68488.0,65.5887,65.5887,65.5662,65.5737,68488.0
2019-12-13 11:20:00,87.55,87.55,87.5,87.53,516996.0,65.5737,65.5737,65.5363,65.5587,516996.0
2019-12-13 11:25:00,87.52,87.53,87.5,87.51,184715.0,65.5512,65.5587,65.5363,65.5438,184715.0
2019-12-13 11:30:00,87.51,87.52,87.5,87.52,151249.0,65.5438,65.5512,65.5363,65.5512,151249.0
2019-12-13 11:35:00,87.52,87.58,87.52,87.58,370882.0,65.5512,65.5962,65.5512,65.5962,370882.0
2019-12-13 11:40:00,87.58,87.58,87.57,87.58,44766.0,65.5962,65.5962,65.5887,65.5962,44766.0
2019-12-13 11:45:00,87.58,87.58,87.57,87.58,149133.0,65.5962,65.5962,65.5887,65.5962,149133.0
2019-12-13 11:50:00,87.58,87.59,87.57,87.59,391131.0,65.5962,65.6037,65.5887,65.6037,391131.0
2019-12-13 11:55:00,87.59,87.6,87.58,87.6,55727.0,65.6037,65.6112,65.5962,65.6112,55727.0
2019-12-13 12:00:00,87.6,87.62,87.59,87.62,145197.0,65.6112,65.6261,65.6037,65.6261,145197.0
2019-12-13 12:05:00,87.61,87.62,87.61,87.62,41868.0,65.6187,65.6261,65.6187,65.6261,41868.0
2019-12-13 12:10:00,87.61,87.63,87.61,87.63,676144.0,65.6187,65.6336,65.6187,65.6336,676144.0
2019-12-13 12:15:00,87.63,87.63,87.61,87.63,818257.0,65.6336,65.6336,65.6187,65.6336,818257.0
2019-12-13 12:20:00,87.63,87.63,87.61,87.63,99742.0,65.6336,65.6336,65.6187,65.6336,99742.0
2019-12-13 12:25:00,87.63,87.63,87.62,87.63,56992.0,65.6336,65.6336,65.6261,65.6336,56992.0
2019-12-13 12:30:00,87.63,87.63,87.62,87.63,33398.0,65.6336,65.6336,65.6261,65.6336,33398.0
2019-12-13 12:35:00,87.63,87.63,87.62,87.63,140796.0,65.6336,65.6336,65.6261,65.6336,140796.0
2019-12-13 12:40:00,87.63,87.64,87.6,87.61,115856.0,65.6336,65.6411,65.6112,65.6187,115856.0
2019-12-13 12:45:00,87.62,87.62,87.6,87.62,40215.0,65.6261,65.6261,65.6112,65.6261,40215.0
2019-12-13 12:50:00,87.61,87.62,87.61,87.62,36739.0,65.6187,65.6261,65.6187,65.6261,36739.0
2019-12-13 12:55:00,87.62,87.64,87.61,87.63,121420.0,65.6261,65.6411,65.6187,65.6336,121420.0
2019-12-13 13:00:00,87.64,87.64,87.63,87.64,31050.0,65.6411,65.6411,65.6336,65.6411,31050.0
2019-12-13 13:05:00,87.64,87.64,87.63,87.64,42769.0,65.6411,65.6411,65.6336,65.6411,42769.0
2019-12-13 13:10:00,87.64,87.64,87.63,87.63,50342.0,65.6411,65.6411,65.6336,65.6336,50342.0
2019-12-13 13:15:00,87.64,87.64,87.63,87.64,31016.0,65.6411,65.6411,65.6336,65.6411,31016.0
2019-12-13 13:20:00,87.63,87.64,87.61,87.62,121733.0,65.6336,65.6411,65.6187,65.6261,121733.0
2019-12-13 13:25:00,87.62,87.62,87.59,87.59,188098.0,65.6261,65.6261,65.6037,65.6037,188098.0
2019-12-13 13:30:00,87.6,87.63,87.59,87.62,243453.0,65.6112,65.6336,65.6037,65.6261,243453.0
2019-12-13 13:35:00,87.63,87.63,87.61,87.62,95731.0,65.6336,65.6336,65.6187,65.6261,95731.0
2019-12-13 13:40:00,87.62,87.62,87.61,87.62,22930.0,65.6261,65.6261,65.6187,65.6261,22930.0
2019-12-13 13:45:00,87.62,87.62,87.61,87.62,42506.0,65.6261,65.6261,65.6187,65.6261,42506.0
2019-12-13 13:50:00,87.61,87.63,87.61,87.63,236264.0,65.6187,65.6336,65.6187,65.6336,236264.0
2019-12-13 13:55:00,87.63,87.63,87.61,87.62,43675.0,65.6336,65.6336,65.6187,65.6261,43675.0
2019-12-13 14:00:00,87.62,87.62,87.61,87.62,31238.0,65.6261,65.6261,65.6187,65.6261,31238.0
2019-12-13 14:05:00,87.62,87.62,87.61,87.62,22953.0,65.6261,65.6261,65.6187,65.6261,22953.0
2019-12-13 14:10:00,87.62,87.62,87.61,87.62,17663.0,65.6261,65.6261,65.6187,65.6261,17663.0
2019-12-13 14:15:00,87.62,87.62,87.61,87.62,21882.0,65.6261,65.6261,65.6187,65.6261,21882.0
2019-12-13 14:20:00,87.62,87.62,87.61,87.62,21573.0,65.6261,65.6261,65.6187,65.6261,21573.0
2019-12-13 14:25:00,87.62,87.62,87.61,87.62,19917.0,65.6261,65.6261,65.6187,65.6261,19917.0
2019-12-13 14:30:00,87.62,87.62,87.61,87.62,38755.0,65.6261,65.6261,65.6187,65.6261,38755.0
2019-12-13 14:35:00,87.62,87.62,87.61,87.61,28377.0,65.6261,65.6261,65.6187,65.6187,28377.0
2019-12-13 14:40:00,87.62,87.62,87.61,87.62,86678.0,65.6261,65.6261,65.6187,65.6261,86678.0
2019-12-13 14:45:00,87.62,87.62,87.61,87.62,34807.0,65.6261,65.6261,65.6187,65.6261,34807.0
2019-12-13 14:50:00,87.62,87.62,87.61,87.62,48206.0,65.6261,65.6261,65.6187,65.6261,48206.0
2019-12-13 14:55:00,87.62,87.62,87.61,87.61,56809.0,65.6261,65.6261,65.6187,65.6187,56809.0
2019-12-13 15:00:00,87.62,87.62,87.61,87.61,85698.0,65.6261,65.6261,65.6187,65.6187,85698.0
2019-12-13 15:05:00,87.62,87.62,87.61,87.62,134615.0,65.6261,65.6261,65.6187,65.6261,134615.0
2019-12-13 15:10:00,87.62,87.62,87.61,87.62,103808.0,65.6261,65.6261,65.6187,65.6261,103808.0
2019-12-13 15:15:00,87.62,87.62,87.6,87.6,65707.0,65.6261,65.6261,65.6112,65.6112,65707.0
2019-12-13 15:20:00,87.6,87.61,87.59,87.59,79966.0,65.6112,65.6187,65.6037,65.6037,79966.0
2019-12-13 15:25:00,87.59,87.6,87.59,87.6,24756.0,65.6037,65.6112,65.6037,65.6112,24756.0
2019-12-13 15:30:00,87.6,87.61,87.59,87.6,120102.0,65.6112,65.6187,65.6037,65.6112,120102.0
2019-12-13 15:35:00,87.6,87.61,87.6,87.61,66121.0,65.6112,65.6187,65.6112,65.6187,66121.0
2019-12-13 15:40:00,87.61,87.62,87.59,87.59,215451.0,65.6187,65.6261,65.6037,65.6037,215451.0
2019-12-13 15:45:00,87.59,87.6,87.59,87.6,106733.0,65.6037,65.6112,65.6037,65.6112,106733.0
2019-12-13 15:50:00,87.6,87.62,87.6,87.61,223421.0,65.6112,65.6261,65.6112,65.6187,223421.0
2019-12-13 15:55:00,87.62,87.63,87.6,87.61,543991.0,65.6261,65.6336,65.6112,65.6187,543991.0
2019-12-16 09:30:00,87.73,87.76,87.71,87.74,265503.0,65.7085,65.731,65.6936,65.716,265503.0
2019-12-16 09:35:00,87.74,87.74,87.7,87.71,240668.0,65.716,65.716,65.6861,65.6936,240668.0
2019-12-16 09:40:00,87.7,87.73,87.7,87.72,362345.0,65.6861,65.7085,65.6861,65.701,362345.0
2019-12-16 09:45:00,87.72,87.76,87.71,87.73,214052.0,65.701,65.731,65.6936,65.7085,214052.0
2019-12-16 09:50:00,87.73,87.76,87.73,87.75,161556.0,65.7085,65.731,65.7085,65.7235,161556.0
2019-12-16 09:55:00,87.75,87.76,87.74,87.74,218814.0,65.7235,65.731,65.716,65.716,218814.0
2019-12-16 10:00:00,87.74,87.76,87.74,87.76,50044.0,65.716,65.731,65.716,65.731,50044.0
2019-12-16 10:05:00,87.76,87.77,87.75,87.77,162813.0,65.731,65.7385,65.7235,65.7385,162813.0
2019-12-16 10:10:00,87.77,87.78,87.76,87.77,59209.0,65.7385,65.746,65.731,65.7385,59209.0
2019-12-16 10:15:00,87.77,87.79,87.77,87.79,160209.0,65.7385,65.7535,65.7385,65.7535,160209.0
2019-12-16 10:20:00,87.78,87.81,87.78,87.79,365876.0,65.746,65.7685,65.746,65.7535,365876.0
2019-12-16 10:25:00,87.79,87.81,87.79,87.81,99020.0,65.7535,65.7685,65.7535,65.7685,99020.0
2019-12-16 10:30:00,87.81,87.81,87.8,87.81,173248.0,65.7685,65.7685,65.761,65.7685,173248.0
2019-12-16 10:35:00,87.81,87.81,87.8,87.81,60007.0,65.7685,65.7685,65.761,65.7685,60007.0
2019-12-16 10:40:00,87.81,87.81,87.79,87.81,341859.0,65.7685,65.7685,65.7535,65.7685,341859.0
2019-12-16 10:45:00,87.81,87.81,87.8,87.81,61495.0,65.7685,65.7685,65.761,65.7685,61495.0
2019-12-16 10:50:00,87.81,87.81,87.79,87.8,121093.0,65.7685,65.7685,65.7535,65.761,121093.0
2019-12-16 10:55:00,87.8,87.8,87.78,87.79,49283.0,65.761,65.761,65.746,65.7535,49283.0
2019-12-16 11:00:00,87.78,87.79,87.77,87.77,93233.0,65.746,65.7535,65.7385,65.7385,93233.0
2019-12-16 11:05:00,87.77,87.78,87.77,87.78,36476.0,65.7385,65.746,65.7385,65.746,36476.0
2019-12-16 11:10:00,87.78,87.78,87.77,87.78,569920.0,65.746,65.746,65.7385,65.746,569920.0
2019-12-16 11:15:00,87.78,87.78,87.77,87.77,143210.0,65.746,65.746,65.7385,65.7385,143210.0
2019-12-16 11:20:00,87.78,87.78,87.77,87.78,44404.0,65.746,65.746,65.7385,65.746,44404.0
2019-12-16 11:25:00,87.78,87.79,87.77,87.79,211339.0,65.746,65.7535,65.7385,65.7535,211339.0
2019-12-16 11:30:00,87.79,87.79,87.78,87.79,35122.0,65.7535,65.7535,65.746,65.7535,35122.0
2019-12-16 11:35:00,87.79,87.79,87.78,87.78,62933.0,65.7535,65.7535,65.746,65.746,62933.0
2019-12-16 11:40:00,87.79,87.79,87.78,87.79,18600.0,65.7535,65.7535,65.746,65.7535,18600.0
2019-12-16 11:45:00,87.79,87.79,87.78,87.78,40780.0,65.7535,65.7535,65.746,65.746,40780.0
2019-12-16 11:50:00,87.79,87.8,87.78,87.8,173692.0,65.7535,65.761,65.746,65.761,173692.0
2019-12-16 11:55:00,87.79,87.8,87.79,87.8,20282.0,65.7535,65.761,65.7535,65.761,20282.0
2019-12-16 12:00:00,87.8,87.81,87.79,87.81,358471.0,65.761,65.7685,65.7535,65.7685,358471.0
2019-12-16 12:05:00,87.81,87.82,87.8,87.82,106126.0,65.7685,65.7759,65.761,65.7759,106126.0
2019-12-16 12:10:00,87.82,87.82,87.81,87.82,57239.0,65.7759,65.7759,65.7685,65.7759,57239.0
2019-12-16 12:15:00,87.82,87.82,87.81,87.82,131105.0,65.7759,65.7759,65.7685,65.7759,131105.0
2019-12-16 12:20:00,87.82,87.82,87.81,87.82,29495.0,65.7759,65.7759,65.7685,65.7759,29495.0
2019-12-16 12:25:00,87.82,87.82,87.81,87.81,19466.0,65.7759,65.7759,65.7685,65.7685,19466.0
2019-12-16 12:30:00,87.82,87.82,87.81,87.82,11599.0,65.7759,65.7759,65.7685,65.7759,11599.0
2019-12-16 12:35:00,87.81,87.82,87.81,87.81,11497.0,65.7685,65.7759,65.7685,65.7685,11497.0
2019-12-16 12:40:00,87.81,87.82,87.81,87.81,110355.0,65.7685,65.7759,65.7685,65.7685,110355.0
2019-12-16 12:45:00,87.81,87.82,87.81,87.82,66964.0,65.7685,65.7759,65.7685,65.7759,66964.0
2019-12-16 12:50:00,87.82,87.82,87.81,87.81,132014.0,65.7759,65.7759,65.7685,65.7685,132014.0
2019-12-16 12:55:00,87.81,87.82,87.81,87.82,20137.0,65.7685,65.7759,65.7685,65.7759,20137.0
2019-12-16 13:00:00,87.81,87.82,87.81,87.82,82792.0,65.7685,65.7759,65.7685,65.7759,82792.0
2019-12-16 13:05:00,87.82,87.82,87.81,87.82,63142.0,65.7759,65.7759,65.7685,65.7759,63142.0
2019-12-16 13:10:00,87.82,87.82,87.81,87.82,32852.0,65.7759,65.7759,65.7685,65.7759,32852.0
2019-12-16 13:15:00,87.82,87.82,87.81,87.82,75141.0,65.7759,65.7759,65.7685,65.7759,75141.0
2019-12-16 13:20:00,87.82,87.82,87.81,87.82,31594.0,65.7759,65.7759,65.7685,65.7759,31594.0
2019-12-16 13:25:00,87.82,87.82,87.81,87.81,23623.0,65.7759,65.7759,65.7685,65.7685,23623.0
2019-12-16 13:30:00,87.81,87.82,87.81,87.81,19934.0,65.7685,65.7759,65.7685,65.7685,19934.0
2019-12-16 13:35:00,87.81,87.82,87.81,87.81,43970.0,65.7685,65.7759,65.7685,65.7685,43970.0
2019-12-16 13:40:00,87.82,87.82,87.81,87.81,61844.0,65.7759,65.7759,65.7685,65.7685,61844.0
2019-12-16 13:45:00,87.81,87.82,87.81,87.81,18097.0,65.7685,65.7759,65.7685,65.7685,18097.0
2019-12-16 13:50:00,87.82,87.82,87.81,87.82,30304.0,65.7759,65.7759,65.7685,65.7759,30304.0
2019-12-16 13:55:00,87.81,87.82,87.81,87.81,103152.0,65.7685,65.7759,65.7685,65.7685,103152.0
2019-12-16 14:00:00,87.81,87.82,87.81,87.82,52924.0,65.7685,65.7759,65.7685,65.7759,52924.0
2019-12-16 14:05:00,87.81,87.82,87.81,87.81,32364.0,65.7685,65.7759,65.7685,65.7685,32364.0
2019-12-16 14:10:00,87.81,87.82,87.8,87.81,177280.0,65.7685,65.7759,65.761,65.7685,177280.0
2019-12-16 14:15:00,87.81,87.82,87.8,87.82,126915.0,65.7685,65.7759,65.761,65.7759,126915.0
2019-12-16 14:20:00,87.82,87.82,87.81,87.81,97466.0,65.7759,65.7759,65.7685,65.7685,97466.0
2019-12-16 14:25:00,87.81,87.82,87.81,87.81,133307.0,65.7685,65.7759,65.7685,65.7685,133307.0
2019-12-16 14:30:00,87.81,87.82,87.81,87.81,96309.0,65.7685,65.7759,65.7685,65.7685,96309.0
2019-12-16 14:35:00,87.81,87.82,87.8,87.81,99806.0,65.7685,65.7759,65.761,65.7685,99806.0
2019-12-16 14:40:00,87.81,87.83,87.8,87.82,416189.0,65.7685,65.7834,65.761,65.7759,416189.0
2019-12-16 14:45:00,87.83,87.83,87.82,87.83,21549.0,65.7834,65.7834,65.7759,65.7834,21549.0
2019-12-16 14:50:00,87.83,87.83,87.82,87.83,81090.0,65.7834,65.7834,65.7759,65.7834,81090.0
2019-12-16 14:55:00,87.83,87.83,87.81,87.82,371998.0,65.7834,65.7834,65.7685,65.7759,371998.0
2019-12-16 15:00:00,87.81,87.82,87.8,87.8,213199.0,65.7685,65.7759,65.761,65.761,213199.0
2019-12-16 15:05:00,87.81,87.81,87.8,87.81,70189.0,65.7685,65.7685,65.761,65.7685,70189.0
2019-12-16 15:10:00,87.81,87.81,87.8,87.8,37043.0,65.7685,65.7685,65.761,65.761,37043.0
2019-12-16 15:15:00,87.8,87.81,87.8,87.81,46758.0,65.761,65.7685,65.761,65.7685,46758.0
2019-12-16 15:20:00,87.81,87.81,87.8,87.81,457164.0,65.7685,65.7685,65.761,65.7685,457164.0
2019-12-16 15:25:00,87.81,87.82,87.8,87.81,435269.0,65.7685,65.7759,65.761,65.7685,435269.0
2019-12-16 15:30:00,87.81,87.81,87.8,87.81,72945.0,65.7685,65.7685,65.761,65.7685,72945.0
2019-12-16 15:35:00,87.81,87.82,87.8,87.81,126656.0,65.7685,65.7759,65.761,65.7685,126656.0
2019-12-16 15:40:00,87.81,87.82,87.81,87.81,102639.0,65.7685,65.7759,65.7685,65.7685,102639.0
2019-12-16 15:45:00,87.81,87.82,87.79,87.8,459238.0,65.7685,65.7759,65.7535,65.761,459238.0
2019-12-16 15:50:00,87.8,87.8,87.79,87.79,326494.0,65.761,65.761,65.7535,65.7535,326494.0
2019-12-16 15:55:00,87.79,87.8,87.77,87.79,1049737.0,65.7535,65.761,65.7385,65.7535,1049737.0
2019-12-17 09:30:00,87.79,87.82,87.78,87.8,31616.0,65.7535,65.7759,65.746,65.761,31616.0
2019-12-17 09:35:00,87.8,87.86,87.8,87.84,501342.0,65.761,65.8059,65.761,65.7909,501342.0
2019-12-17 09:40:00,87.84,87.85,87.83,87.84,237464.0,65.7909,65.7984,65.7834,65.7909,237464.0
2019-12-17 09:45:00,87.84,87.85,87.83,87.83,38203.0,65.7909,65.7984,65.7834,65.7834,38203.0
2019-12-17 09:50:00,87.83,87.84,87.83,87.84,27150.0,65.7834,65.7909,65.7834,65.7909,27150.0
2019-12-17 09:55:00,87.84,87.85,87.82,87.84,373874.0,65.7909,65.7984,65.7759,65.7909,373874.0
2019-12-17 10:00:00,87.84,87.85,87.83,87.84,176505.0,65.7909,65.7984,65.7834,65.7909,176505.0
2019-12-17 10:05:00,87.85,87.86,87.84,87.86,75256.0,65.7984,65.8059,65.7909,65.8059,75256.0
2019-12-17 10:10:00,87.86,87.87,87.85,87.87,66948.0,65.8059,65.8134,65.7984,65.8134,66948.0
2019-12-17 10:15:00,87.87,87.88,87.86,87.87,476906.0,65.8134,65.8209,65.8059,65.8134,476906.0
2019-12-17 10:20:00,87.88,87.89,87.87,87.89,124750.0,65.8209,65.8284,65.8134,65.8284,124750.0
2019-12-17 10:25:00,87.89,87.9,87.88,87.9,149940.0,65.8284,65.8359,65.8209,65.8359,149940.0
2019-12-17 10:30:00,87.9,87.9,87.89,87.9,76567.0,65.8359,65.8359,65.8284,65.8359,76567.0
2019-12-17 10:35:00,87.9,87.91,87.89,87.91,189359.0,65.8359,65.8434,65.8284,65.8434,189359.0
2019-12-17 10:40:00,87.91,87.92,87.9,87.91,167517.0,65.8434,65.8508,65.8359,65.8434,167517.0
2019-12-17 10:45:00,87.91,87.91,87.9,87.91,61053.0,65.8434,65.8434,65.8359,65.8434,61053.0
2019-12-17 10:50:00,87.91,87.91,87.9,87.91,39671.0,65.8434,65.8434,65.8359,65.8434,39671.0
2019-12-17 10:55:00,87.91,87.91,87.89,87.9,155135.0,65.8434,65.8434,65.8284,65.8359,155135.0
2019-12-17 11:00:00,87.9,87.9,87.89,87.9,51018.0,65.8359,65.8359,65.8284,65.8359,51018.0
2019-12-17 11:05:00,87.9,87.91,87.89,87.91,64190.0,65.8359,65.8434,65.8284,65.8434,64190.0
2019-12-17 11:10:00,87.91,87.91,87.9,87.91,65951.0,65.8434,65.8434,65.8359,65.8434,65951.0
2019-12-17 11:15:00,87.91,87.94,87.9,87.94,289265.0,65.8434,65.8658,65.8359,65.8658,289265.0
2019-12-17 11:20:00,87.94,87.94,87.93,87.94,153569.0,65.8658,65.8658,65.8583,65.8658,153569.0
2019-12-17 11:25:00,87.94,87.94,87.93,87.94,163503.0,65.8658,65.8658,65.8583,65.8658,163503.0
2019-12-17 11:30:00,87.94,87.94,87.93,87.94,153435.0,65.8658,65.8658,65.8583,65.8658,153435.0
2019-12-17 11:35:00,87.94,87.94,87.93,87.94,53093.0,65.8658,65.8658,65.8583,65.8658,53093.0
2019-12-17 11:40:00,87.94,87.96,87.93,87.95,171372.0,65.8658,65.8808,65.8583,65.8733,171372.0
2019-12-17 11:45:00,87.96,87.97,87.95,87.97,346880.0,65.8808,65.8883,65.8733,65.8883,346880.0
2019-12-17 11:50:00,87.97,87.98,87.96,87.98,121010.0,65.8883,65.8958,65.8808,65.8958,121010.0
2019-12-17 11:55:00,87.98,87.98,87.97,87.98,36584.0,65.8958,65.8958,65.8883,65.8958,36584.0
2019-12-17 12:00:00,87.98,87.99,87.97,87.99,90029.0,65.8958,65.9033,65.8883,65.9033,90029.0
2019-12-17 12:05:00,87.99,87.99,87.98,87.98,98719.0,65.9033,65.9033,65.8958,65.8958,98719.0
2019-12-17 12:10:00,87.99,87.99,87.98,87.99,40995.0,65.9033,65.9033,65.8958,65.9033,40995.0
2019-12-17 12:15:00,87.99,87.99,87.98,87.99,73771.0,65.9033,65.9033,65.8958,65.9033,73771.0
2019-12-17 12:20:00,87.99,87.99,87.98,87.99,60567.0,65.9033,65.9033,65.8958,65.9033,60567.0
2019-12-17 12:25:00,87.99,88.0,87.98,88.0,171152.0,65.9033,65.9108,65.8958,65.9108,171152.0
2019-12-17 12:30:00,87.99,88.0,87.99,87.99,39158.0,65.9033,65.9108,65.9033,65.9033,39158.0
2019-12-17 12:35:00,88.0,88.0,87.99,88.0,123982.0,65.9108,65.9108,65.9033,65.9108,123982.0
2019-12-17 12:40:00,88.0,88.0,87.99,88.0,17370.0,65.9108,65.9108,65.9033,65.9108,17370.0
2019-12-17 12:45:00,88.0,88.0,87.99,88.0,30403.0,65.9108,65.9108,65.9033,65.9108,30403.0
2019-12-17 12:50:00,88.0,88.0,87.99,88.0,196628.0,65.9108,65.9108,65.9033,65.9108,196628.0
2019-12-17 12:55:00,88.0,88.01,87.99,88.01,275139.0,65.9108,65.9183,65.9033,65.9183,275139.0
2019-12-17 13:00:00,88.01,88.02,88.01,88.02,181264.0,65.9183,65.9257,65.9183,65.9257,181264.0
2019-12-17 13:05:00,88.02,88.03,88.01,88.02,254150.0,65.9257,65.9332,65.9183,65.9257,254150.0
2019-12-17 13:10:00,88.02,88.03,88.01,88.02,53305.0,65.9257,65.9332,65.9183,65.9257,53305.0
2019-12-17 13:15:00,88.02,88.02,88.01,88.02,57568.0,65.9257,65.9257,65.9183,65.9257,57568.0
2019-12-17 13:20:00,88.02,88.03,88.01,88.03,110650.0,65.9257,65.9332,65.9183,65.9332,110650.0
2019-12-17 13:25:00,88.03,88.03,88.02,88.03,35071.0,65.9332,65.9332,65.9257,65.9332,35071.0
2019-12-17 13:30:00,88.03,88.03,88.02,88.03,55842.0,65.9332,65.9332,65.9257,65.9332,55842.0
2019-12-17 13:35:00,88.03,88.03,88.02,88.03,43561.0,65.9332,65.9332,65.9257,65.9332,43561.0
2019-12-17 13:40:00,88.03,88.04,88.02,88.04,294581.0,65.9332,65.9407,65.9257,65.9407,294581.0
2019-12-17 13:45:00,88.04,88.04,88.02,88.02,194151.0,65.9407,65.9407,65.9257,65.9257,194151.0
2019-12-17 13:50:00,88.03,88.03,88.02,88.03,20010.0,65.9332,65.9332,65.9257,65.9332,20010.0
2019-12-17 13:55:00,88.03,88.03,88.02,88.03,126690.0,65.9332,65.9332,65.9257,65.9332,126690.0
2019-12-17 14:00:00,88.03,88.03,88.02,88.03,107647.0,65.9332,65.9332,65.9257,65.9332,107647.0
2019-12-17 14:05:00,88.02,88.03,88.02,88.03,129293.0,65.9257,65.9332,65.9257,65.9332,129293.0
2019-12-17 14:10:00,88.03,88.03,88.02,88.03,106348.0,65.9332,65.9332,65.9257,65.9332,106348.0
2019-12-17 14:15:00,88.03,88.03,88.02,88.03,57891.0,65.9332,65.9332,65.9257,65.9332,57891.0
2019-12-17 14:20:00,88.03,88.03,88.02,88.03,52069.0,65.9332,65.9332,65.9257,65.9332,52069.0
2019-12-17 14:25:00,88.03,88.03,88.02,88.03,96295.0,65.9332,65.9332,65.9257,65.9332,96295.0
2019-12-17 14:30:00,88.03,88.03,88.02,88.03,38934.0,65.9332,65.9332,65.9257,65.9332,38934.0
2019-12-17 14:35:00,88.03,88.03,88.02,88.03,43756.0,65.9332,65.9332,65.9257,65.9332,43756.0
2019-12-17 14:40:00,88.03,88.04,88.02,88.04,153837.0,65.9332,65.9407,65.9257,65.9407,153837.0
2019-12-17 14:45:00,88.04,88.04,88.03,88.04,73253.0,65.9407,65.9407,65.9332,65.9407,73253.0
2019-12-17 14:50:00,88.04,88.04,88.03,88.04,58148.0,65.9407,65.9407,65.9332,65.9407,58148.0
2019-12-17 14:55:00,88.03,88.04,88.03,88.04,101155.0,65.9332,65.9407,65.9332,65.9407,101155.0
2019-12-17 15:00:00,88.04,88.05,88.03,88.05,223078.0,65.9407,65.9482,65.9332,65.9482,223078.0
2019-12-17 15:05:00,88.05,88.05,88.04,88.05,86395.0,65.9482,65.9482,65.9407,65.9482,86395.0
2019-12-17 15:10:00,88.05,88.05,88.03,88.04,273711.0,65.9482,65.9482,65.9332,65.9407,273711.0
2019-12-17 15:15:00,88.04,88.04,88.01,88.02,509796.0,65.9407,65.9407,65.9183,65.9257,509796.0
2019-12-17 15:20:00,88.02,88.02,88.01,88.02,43348.0,65.9257,65.9257,65.9183,65.9257,43348.0
2019-12-17 15:25:00,88.02,88.03,88.01,88.03,150776.0,65.9257,65.9332,65.9183,65.9332,150776.0
2019-12-17 15:30:00,88.03,88.03,88.02,88.03,73404.0,65.9332,65.9332,65.9257,65.9332,73404.0
2019-12-17 15:35:00,88.03,88.03,88.02,88.03,73796.0,65.9332,65.9332,65.9257,65.9332,73796.0
2019-12-17 15:40:00,88.03,88.03,88.01,88.02,208808.0,65.9332,65.9332,65.9183,65.9257,208808.0
2019-12-17 15:45:00,88.02,88.02,88.0,88.01,559569.0,65.9257,65.9257,65.9108,65.9183,559569.0
2019-12-17 15:50:00,88.01,88.01,88.0,88.01,532818.0,65.9183,65.9183,65.9108,65.9183,532818.0
2019-12-17 15:55:00,88.01,88.05,88.0,88.04,754696.0,65.9183,65.9482,65.9108,65.9407,754696.0
2019-12-18 09:30:00,88.09,88.11,88.07,88.09,694760.0,65.9782,65.9932,65.9632,65.9782,694760.0
2019-12-18 09:35:00,88.09,88.11,88.09,88.11,851404.0,65.9782,65.9932,65.9782,65.9932,851404.0
2019-12-18 09:40:00,88.1,88.11,88.09,88.09,152840.0,65.9857,65.9932,65.9782,65.9782,152840.0
2019-12-18 09:45:00,88.09,88.1,88.07,88.08,458069.0,65.9782,65.9857,65.9632,65.9707,458069.0
2019-12-18 09:50:00,88.08,88.08,88.07,88.08,214846.0,65.9707,65.9707,65.9632,65.9707,214846.0
2019-12-18 09:55:00,88.08,88.09,88.07,88.08,265981.0,65.9707,65.9782,65.9632,65.9707,265981.0
2019-12-18 10:00:00,88.08,88.08,88.07,88.08,167313.0,65.9707,65.9707,65.9632,65.9707,167313.0
2019-12-18 10:05:00,88.08,88.08,88.07,88.08,59047.0,65.9707,65.9707,65.9632,65.9707,59047.0
2019-12-18 10:10:00,88.07,88.08,88.06,88.07,127268.0,65.9632,65.9707,65.9557,65.9632,127268.0
2019-12-18 10:15:00,88.07,88.09,88.06,88.09,132238.0,65.9632,65.9782,65.9557,65.9782,132238.0
2019-12-18 10:20:00,88.09,88.09,88.08,88.09,70949.0,65.9782,65.9782,65.9707,65.9782,70949.0
2019-12-18 10:25:00,88.09,88.09,88.08,88.09,41960.0,65.9782,65.9782,65.9707,65.9782,41960.0
2019-12-18 10:30:00,88.09,88.11,88.08,88.11,461000.0,65.9782,65.9932,65.9707,65.9932,461000.0
2019-12-18 10:35:00,88.11,88.13,88.1,88.13,740507.0,65.9932,66.0081,65.9857,66.0081,740507.0
2019-12-18 10:40:00,88.13,88.14,88.12,88.14,136320.0,66.0081,66.0156,66.0006,66.0156,136320.0
2019-12-18 10:45:00,88.14,88.14,88.12,88.14,167520.0,66.0156,66.0156,66.0006,66.0156,167520.0
2019-12-18 10:50:00,88.14,88.15,88.13,88.14,209233.0,66.0156,66.0231,66.0081,66.0156,209233.0
2019-12-18 10:55:00,88.14,88.16,88.13,88.16,192934.0,66.0156,66.0306,66.0081,66.0306,192934.0
2019-12-18 11:00:00,88.16,88.16,88.15,88.15,128512.0,66.0306,66.0306,66.0231,66.0231,128512.0
2019-12-18 11:05:00,88.16,88.16,88.15,88.16,219226.0,66.0306,66.0306,66.0231,66.0306,219226.0
2019-12-18 11:10:00,88.15,88.18,88.15,88.17,172537.0,66.0231,66.0456,66.0231,66.0381,172537.0
2019-12-18 11:15:00,88.17,88.2,88.17,88.19,239140.0,66.0381,66.0606,66.0381,66.0531,239140.0
2019-12-18 11:20:00,88.19,88.2,88.19,88.19,71073.0,66.0531,66.0606,66.0531,66.0531,71073.0
2019-12-18 11:25:00,88.19,88.2,88.19,88.19,61626.0,66.0531,66.0606,66.0531,66.0531,61626.0
2019-12-18 11:30:00,88.19,88.19,88.17,88.17,77754.0,66.0531,66.0531,66.0381,66.0381,77754.0
2019-12-18 11:35:00,88.17,88.19,88.17,88.19,111215.0,66.0381,66.0531,66.0381,66.0531,111215.0
2019-12-18 11:40:00,88.19,88.19,88.18,88.19,48494.0,66.0531,66.0531,66.0456,66.0531,48494.0
2019-12-18 11:45:00,88.19,88.19,88.18,88.19,205506.0,66.0531,66.0531,66.0456,66.0531,205506.0
2019-12-18 11:50:00,88.19,88.19,88.18,88.19,30407.0,66.0531,66.0531,66.0456,66.0531,30407.0
2019-12-18 11:55:00,88.19,88.19,88.18,88.18,88987.0,66.0531,66.0531,66.0456,66.0456,88987.0
2019-12-18 12:00:00,88.18,88.19,88.17,88.18,74601.0,66.0456,66.0531,66.0381,66.0456,74601.0
2019-12-18 12:05:00,88.17,88.19,88.17,88.19,171573.0,66.0381,66.0531,66.0381,66.0531,171573.0
2019-12-18 12:10:00,88.18,88.19,88.18,88.19,41735.0,66.0456,66.0531,66.0456,66.0531,41735.0
2019-12-18 12:15:00,88.19,88.2,88.18,88.19,377360.0,66.0531,66.0606,66.0456,66.0531,377360.0
2019-12-18 12:20:00,88.18,88.19,88.18,88.19,384538.0,66.0456,66.0531,66.0456,66.0531,384538.0
2019-12-18 12:25:00,88.19,88.19,88.18,88.19,54559.0,66.0531,66.0531,66.0456,66.0531,54559.0
2019-12-18 12:30:00,88.19,88.19,88.18,88.19,24898.0,66.0531,66.0531,66.0456,66.0531,24898.0
2019-12-18 12:35:00,88.19,88.19,88.18,88.19,24551.0,66.0531,66.0531,66.0456,66.0531,24551.0
2019-12-18 12:40:00,88.19,88.19,88.18,88.19,41856.0,66.0531,66.0531,66.0456,66.0531,41856.0
2019-12-18 12:45:00,88.19,88.2,88.18,88.19,226567.0,66.0531,66.0606,66.0456,66.0531,226567.0
2019-12-18 12:50:00,88.2,88.2,88.19,88.2,108311.0,66.0606,66.0606,66.0531,66.0606,108311.0
2019-12-18 12:55:00,88.2,88.2,88.19,88.2,51458.0,66.0606,66.0606,66.0531,66.0606,51458.0
2019-12-18 13:00:00,88.2,88.21,88.19,88.21,355886.0,66.0606,66.068,66.0531,66.068,355886.0
2019-12-18 13:05:00,88.21,88.21,88.2,88.2,36222.0,66.068,66.068,66.0606,66.0606,36222.0
2019-12-18 13:10:00,88.21,88.21,88.2,88.2,44050.0,66.068,66.068,66.0606,66.0606,44050.0
2019-12-18 13:15:00,88.2,88.21,88.2,88.2,178202.0,66.0606,66.068,66.0606,66.0606,178202.0
2019-12-18 13:20:00,88.21,88.21,88.2,88.2,74465.0,66.068,66.068,66.0606,66.0606,74465.0
2019-12-18 13:25:00,88.2,88.21,88.2,88.2,43511.0,66.0606,66.068,66.0606,66.0606,43511.0
2019-12-18 13:30:00,88.2,88.22,88.2,88.22,826170.0,66.0606,66.0755,66.0606,66.0755,826170.0
2019-12-18 13:35:00,88.22,88.22,88.21,88.22,61861.0,66.0755,66.0755,66.068,66.0755,61861.0
2019-12-18 13:40:00,88.22,88.23,88.21,88.23,352680.0,66.0755,66.083,66.068,66.083,352680.0
2019-12-18 13:45:00,88.23,88.24,88.21,88.23,742121.0,66.083,66.0905,66.068,66.083,742121.0
2019-12-18 13:50:00,88.23,88.23,88.22,88.23,35975.0,66.083,66.083,66.0755,66.083,35975.0
2019-12-18 13:55:00,88.23,88.23,88.22,88.23,56681.0,66.083,66.083,66.0755,66.083,56681.0
2019-12-18 14:00:00,88.23,88.23,88.21,88.22,389111.0,66.083,66.083,66.068,66.0755,389111.0
2019-12-18 14:05:00,88.22,88.23,88.21,88.23,122772.0,66.0755,66.083,66.068,66.083,122772.0
2019-12-18 14:10:00,88.23,88.23,88.22,88.23,53219.0,66.083,66.083,66.0755,66.083,53219.0
2019-12-18 14:15:00,88.23,88.23,88.22,88.23,54272.0,66.083,66.083,66.0755,66.083,54272.0
2019-12-18 14:20:00,88.23,88.23,88.22,88.23,38286.0,66.083,66.083,66.0755,66.083,38286.0
2019-12-18 14:25:00,88.23,88.23,88.21,88.22,252974.0,66.083,66.083,66.068,66.0755,252974.0
2019-12-18 14:30:00,88.22,88.23,88.21,88.23,280835.0,66.0755,66.083,66.068,66.083,280835.0
2019-12-18 14:35:00,88.23,88.23,88.22,88.22,86681.0,66.083,66.083,66.0755,66.0755,86681.0
2019-12-18 14:40:00,88.23,88.23,88.22,88.23,61123.0,66.083,66.083,66.0755,66.083,61123.0
2019-12-18 14:45:00,88.23,88.23,88.22,88.23,69328.0,66.083,66.083,66.0755,66.083,69328.0
2019-12-18 14:50:00,88.23,88.23,88.22,88.22,104515.0,66.083,66.083,66.0755,66.0755,104515.0
2019-12-18 14:55:00,88.23,88.23,88.22,88.23,83905.0,66.083,66.083,66.0755,66.083,83905.0
2019-12-18 15:00:00,88.23,88.23,88.22,88.22,161015.0,66.083,66.083,66.0755,66.0755,161015.0
2019-12-18 15:05:00,88.23,88.23,88.22,88.23,156771.0,66.083,66.083,66.0755,66.083,156771.0
2019-12-18 15:10:00,88.22,88.23,88.22,88.23,74353.0,66.0755,66.083,66.0755,66.083,74353.0
2019-12-18 15:15:00,88.23,88.23,88.22,88.23,146704.0,66.083,66.083,66.0755,66.083,146704.0
2019-12-18 15:20:00,88.23,88.24,88.22,88.23,312569.0,66.083,66.0905,66.0755,66.083,312569.0
2019-12-18 15:25:00,88.23,88.24,88.22,88.23,771894.0,66.083,66.0905,66.0755,66.083,771894.0
2019-12-18 15:30:00,88.22,88.23,88.2,88.2,582370.0,66.0755,66.083,66.0606,66.0606,582370.0
2019-12-18 15:35:00,88.2,88.21,88.2,88.21,127004.0,66.0606,66.068,66.0606,66.068,127004.0
2019-12-18 15:40:00,88.21,88.23,88.2,88.23,228181.0,66.068,66.083,66.0606,66.083,228181.0
2019-12-18 15:45:00,88.23,88.24,88.22,88.24,436951.0,66.083,66.0905,66.0755,66.0905,436951.0
2019-12-18 15:50:00,88.24,88.25,88.23,88.25,595909.0,66.0905,66.098,66.083,66.098,595909.0
2019-12-18 15:55:00,88.25,88.25,88.21,88.21,1062180.0,66.098,66.098,66.068,66.068,1062180.0
2019-12-19 09:30:00,87.91,87.92,87.88,87.92,461252.0,66.0789,66.0864,66.0563,66.0864,461252.0
2019-12-19 09:35:00,87.91,87.93,87.89,87.91,442807.0,66.0789,66.0939,66.0638,66.0789,442807.0
2019-12-19 09:40:00,87.9,87.91,87.9,87.91,238502.0,66.0713,66.0789,66.0713,66.0789,238502.0
2019-12-19 09:45:00,87.91,87.91,87.9,87.91,139596.0,66.0789,66.0789,66.0713,66.0789,139596.0
2019-12-19 09:50:00,87.91,87.92,87.88,87.89,677326.0,66.0789,66.0864,66.0563,66.0638,677326.0
2019-12-19 09:55:00,87.88,87.89,87.87,87.88,162892.0,66.0563,66.0638,66.0488,66.0563,162892.0
2019-12-19 10:00:00,87.88,87.89,87.87,87.89,132296.0,66.0563,66.0638,66.0488,66.0638,132296.0
2019-12-19 10:05:00,87.89,87.89,87.87,87.88,240264.0,66.0638,66.0638,66.0488,66.0563,240264.0
2019-12-19 10:10:00,87.88,87.88,87.87,87.88,198659.0,66.0563,66.0563,66.0488,66.0563,198659.0
2019-12-19 10:15:00,87.88,87.88,87.84,87.84,261073.0,66.0563,66.0563,66.0262,66.0262,261073.0
2019-12-19 10:20:00,87.84,87.85,87.82,87.84,328913.0,66.0262,66.0338,66.0112,66.0262,328913.0
2019-12-19 10:25:00,87.84,87.86,87.83,87.86,106390.0,66.0262,66.0413,66.0187,66.0413,106390.0
2019-12-19 10:30:00,87.86,87.87,87.83,87.83,283103.0,66.0413,66.0488,66.0187,66.0187,283103.0
2019-12-19 10:35:00,87.84,87.84,87.81,87.81,258328.0,66.0262,66.0262,66.0037,66.0037,258328.0
2019-12-19 10:40:00,87.81,87.82,87.8,87.8,343925.0,66.0037,66.0112,65.9962,65.9962,343925.0
2019-12-19 10:45:00,87.8,87.81,87.74,87.75,446546.0,65.9962,66.0037,65.9511,65.9586,446546.0
2019-12-19 10:50:00,87.75,87.75,87.72,87.75,512745.0,65.9586,65.9586,65.936,65.9586,512745.0
2019-12-19 10:55:00,87.75,87.79,87.75,87.78,659775.0,65.9586,65.9887,65.9586,65.9811,659775.0
2019-12-19 11:00:00,87.78,87.79,87.76,87.78,284874.0,65.9811,65.9887,65.9661,65.9811,284874.0
2019-12-19 11:05:00,87.78,87.78,87.77,87.77,145840.0,65.9811,65.9811,65.9736,65.9736,145840.0
2019-12-19 11:10:00,87.78,87.78,87.77,87.78,218896.0,65.9811,65.9811,65.9736,65.9811,218896.0
2019-12-19 11:15:00,87.77,87.8,87.77,87.8,366388.0,65.9736,65.9962,65.9736,65.9962,366388.0
2019-12-19 11:20:00,87.8,87.83,87.79,87.81,384249.0,65.9962,66.0187,65.9887,66.0037,384249.0
2019-12-19 11:25:00,87.82,87.82,87.8,87.81,265893.0,66.0112,66.0112,65.9962,66.0037,265893.0
2019-12-19 11:30:00,87.81,87.82,87.8,87.82,317327.0,66.0037,66.0112,65.9962,66.0112,317327.0
2019-12-19 11:35:00,87.82,87.82,87.81,87.81,60254.0,66.0112,66.0112,66.0037,66.0037,60254.0
2019-12-19 11:40:00,87.82,87.82,87.8,87.81,187221.0,66.0112,66.0112,65.9962,66.0037,187221.0
2019-12-19 11:45:00,87.8,87.81,87.79,87.8,130159.0,65.9962,66.0037,65.9887,65.9962,130159.0
2019-12-19 11:50:00,87.8,87.81,87.79,87.81,189745.0,65.9962,66.0037,65.9887,66.0037,189745.0
2019-12-19 11:55:00,87.81,87.81,87.78,87.8,552285.0,66.0037,66.0037,65.9811,65.9962,552285.0
2019-12-19 12:00:00,87.8,87.8,87.79,87.8,204692.0,65.9962,65.9962,65.9887,65.9962,204692.0
2019-12-19 12:05:00,87.8,87.8,87.79,87.8,68098.0,65.9962,65.9962,65.9887,65.9962,68098.0
2019-12-19 12:10:00,87.8,87.8,87.79,87.8,62916.0,65.9962,65.9962,65.9887,65.9962,62916.0
2019-12-19 12:15:00,87.8,87.81,87.79,87.81,271073.0,65.9962,66.0037,65.9887,66.0037,271073.0
2019-12-19 12:20:00,87.81,87.81,87.8,87.8,38350.0,66.0037,66.0037,65.9962,65.9962,38350.0
2019-12-19 12:25:00,87.81,87.81,87.8,87.81,130111.0,66.0037,66.0037,65.9962,66.0037,130111.0
2019-12-19 12:30:00,87.81,87.81,87.8,87.81,157480.0,66.0037,66.0037,65.9962,66.0037,157480.0
2019-12-19 12:35:00,87.8,87.81,87.79,87.79,137915.0,65.9962,66.0037,65.9887,65.9887,137915.0
2019-12-19 12:40:00,87.8,87.8,87.77,87.77,251297.0,65.9962,65.9962,65.9736,65.9736,251297.0
2019-12-19 12:45:00,87.77,87.78,87.77,87.78,66919.0,65.9736,65.9811,65.9736,65.9811,66919.0
2019-12-19 12:50:00,87.78,87.78,87.77,87.77,50451.0,65.9811,65.9811,65.9736,65.9736,50451.0
2019-12-19 12:55:00,87.78,87.78,87.77,87.78,71836.0,65.9811,65.9811,65.9736,65.9811,71836.0
2019-12-19 13:00:00,87.78,87.78,87.77,87.78,73930.0,65.9811,65.9811,65.9736,65.9811,73930.0
2019-12-19 13:05:00,87.77,87.78,87.77,87.78,72467.0,65.9736,65.9811,65.9736,65.9811,72467.0
2019-12-19 13:10:00,87.77,87.79,87.77,87.79,572836.0,65.9736,65.9887,65.9736,65.9887,572836.0
2019-12-19 13:15:00,87.79,87.81,87.78,87.81,200090.0,65.9887,66.0037,65.9811,66.0037,200090.0
2019-12-19 13:20:00,87.81,87.82,87.81,87.81,50847.0,66.0037,66.0112,66.0037,66.0037,50847.0
2019-12-19 13:25:00,87.81,87.83,87.81,87.83,339502.0,66.0037,66.0187,66.0037,66.0187,339502.0
2019-12-19 13:30:00,87.83,87.83,87.81,87.82,114823.0,66.0187,66.0187,66.0037,66.0112,114823.0
2019-12-19 13:35:00,87.81,87.83,87.81,87.82,107637.0,66.0037,66.0187,66.0037,66.0112,107637.0
2019-12-19 13:40:00,87.82,87.84,87.82,87.84,128225.0,66.0112,66.0262,66.0112,66.0262,128225.0
2019-12-19 13:45:00,87.84,87.84,87.83,87.84,32382.0,66.0262,66.0262,66.0187,66.0262,32382.0
2019-12-19 13:50:00,87.84,87.84,87.83,87.84,39707.0,66.0262,66.0262,66.0187,66.0262,39707.0
2019-12-19 13:55:00,87.83,87.84,87.83,87.83,526832.0,66.0187,66.0262,66.0187,66.0187,526832.0
2019-12-19 14:00:00,87.84,87.84,87.83,87.84,177164.0,66.0262,66.0262,66.0187,66.0262,177164.0
2019-12-19 14:05:00,87.83,87.84,87.83,87.84,164247.0,66.0187,66.0262,66.0187,66.0262,164247.0
2019-12-19 14:10:00,87.84,87.85,87.83,87.84,286045.0,66.0262,66.0338,66.0187,66.0262,286045.0
2019-12-19 14:15:00,87.84,87.85,87.83,87.84,132202.0,66.0262,66.0338,66.0187,66.0262,132202.0
2019-12-19 14:20:00,87.84,87.84,87.83,87.84,37408.0,66.0262,66.0262,66.0187,66.0262,37408.0
2019-12-19 14:25:00,87.84,87.86,87.83,87.86,151704.0,66.0262,66.0413,66.0187,66.0413,151704.0
2019-12-19 14:30:00,87.86,87.87,87.85,87.87,91937.0,66.0413,66.0488,66.0338,66.0488,91937.0
2019-12-19 14:35:00,87.87,87.87,87.86,87.87,31608.0,66.0488,66.0488,66.0413,66.0488,31608.0
2019-12-19 14:40:00,87.87,87.87,87.86,87.86,58486.0,66.0488,66.0488,66.0413,66.0413,58486.0
2019-12-19 14:45:00,87.87,87.87,87.86,87.86,61958.0,66.0488,66.0488,66.0413,66.0413,61958.0
2019-12-19 14:50:00,87.87,87.87,87.86,87.87,54861.0,66.0488,66.0488,66.0413,66.0488,54861.0
2019-12-19 14:55:00,87.87,87.87,87.86,87.87,64593.0,66.0488,66.0488,66.0413,66.0488,64593.0
2019-12-19 15:00:00,87.87,87.87,87.86,87.86,79916.0,66.0488,66.0488,66.0413,66.0413,79916.0
2019-12-19 15:05:00,87.86,87.87,87.86,87.87,106702.0,66.0413,66.0488,66.0413,66.0488,106702.0
2019-12-19 15:10:00,87.87,87.87,87.85,87.86,278047.0,66.0488,66.0488,66.0338,66.0413,278047.0
2019-12-19 15:15:00,87.86,87.88,87.85,87.88,353837.0,66.0413,66.0563,66.0338,66.0563,353837.0
2019-12-19 15:20:00,87.88,87.89,87.87,87.89,106178.0,66.0563,66.0638,66.0488,66.0638,106178.0
2019-12-19 15:25:00,87.89,87.89,87.87,87.88,123234.0,66.0638,66.0638,66.0488,66.0563,123234.0
2019-12-19 15:30:00,87.88,87.88,87.86,87.87,263476.0,66.0563,66.0563,66.0413,66.0488,263476.0
2019-12-19 15:35:00,87.87,87.87,87.86,87.87,160327.0,66.0488,66.0488,66.0413,66.0488,160327.0
2019-12-19 15:40:00,87.87,87.87,87.86,87.86,239364.0,66.0488,66.0488,66.0413,66.0413,239364.0
2019-12-19 15:45:00,87.87,87.87,87.85,87.85,524834.0,66.0488,66.0488,66.0338,66.0338,524834.0
2019-12-19 15:50:00,87.85,87.87,87.85,87.87,495233.0,66.0338,66.0488,66.0338,66.0488,495233.0
2019-12-19 15:55:00,87.87,87.88,87.84,87.86,1622820.0,66.0488,66.0563,66.0262,66.0413,1622820.0
2019-12-20 09:30:00,87.93,87.98,87.9,87.97,672459.0,66.0939,66.1315,66.0713,66.124,672459.0
2019-12-20 09:35:00,87.97,87.99,87.96,87.98,189731.0,66.124,66.139,66.1164,66.1315,189731.0
2019-12-20 09:40:00,87.98,87.99,87.97,87.97,220099.0,66.1315,66.139,66.124,66.124,220099.0
2019-12-20 09:45:00,87.97,87.98,87.94,87.94,1369817.0,66.124,66.1315,66.1014,66.1014,1369817.0
2019-12-20 09:50:00,87.95,87.95,87.92,87.92,130108.0,66.1089,66.1089,66.0864,66.0864,130108.0
2019-12-20 09:55:00,87.92,87.93,87.91,87.92,686475.0,66.0864,66.0939,66.0789,66.0864,686475.0
2019-12-20 10:00:00,87.92,87.93,87.91,87.92,126766.0,66.0864,66.0939,66.0789,66.0864,126766.0
2019-12-20 10:05:00,87.92,87.93,87.92,87.93,174273.0,66.0864,66.0939,66.0864,66.0939,174273.0
2019-12-20 10:10:00,87.93,87.93,87.92,87.93,136327.0,66.0939,66.0939,66.0864,66.0939,136327.0
2019-12-20 10:15:00,87.93,87.93,87.92,87.93,43698.0,66.0939,66.0939,66.0864,66.0939,43698.0
2019-12-20 10:20:00,87.92,87.93,87.92,87.93,68173.0,66.0864,66.0939,66.0864,66.0939,68173.0
2019-12-20 10:25:00,87.93,87.94,87.92,87.94,308903.0,66.0939,66.1014,66.0864,66.1014,308903.0
2019-12-20 10:30:00,87.94,87.94,87.93,87.94,25599.0,66.1014,66.1014,66.0939,66.1014,25599.0
2019-12-20 10:35:00,87.94,87.94,87.92,87.92,215448.0,66.1014,66.1014,66.0864,66.0864,215448.0
2019-12-20 10:40:00,87.92,87.93,87.92,87.92,104790.0,66.0864,66.0939,66.0864,66.0864,104790.0
2019-12-20 10:45:00,87.92,87.93,87.92,87.92,99903.0,66.0864,66.0939,66.0864,66.0864,99903.0
2019-12-20 10:50:00,87.92,87.93,87.92,87.92,1137625.0,66.0864,66.0939,66.0864,66.0864,1137625.0
2019-12-20 10:55:00,87.93,87.93,87.91,87.92,848241.0,66.0939,66.0939,66.0789,66.0864,848241.0
2019-12-20 11:00:00,87.92,87.92,87.91,87.92,108276.0,66.0864,66.0864,66.0789,66.0864,108276.0
2019-12-20 11:05:00,87.92,87.92,87.89,87.91,750858.0,66.0864,66.0864,66.0638,66.0789,750858.0
2019-12-20 11:10:00,87.91,87.93,87.9,87.92,483958.0,66.0789,66.0939,66.0713,66.0864,483958.0
2019-12-20 11:15:00,87.92,87.92,87.91,87.91,69056.0,66.0864,66.0864,66.0789,66.0789,69056.0
2019-12-20 11:20:00,87.91,87.92,87.89,87.9,351113.0,66.0789,66.0864,66.0638,66.0713,351113.0
2019-12-20 11:25:00,87.9,87.9,87.88,87.88,310166.0,66.0713,66.0713,66.0563,66.0563,310166.0
2019-12-20 11:30:00,87.88,87.89,87.88,87.89,90177.0,66.0563,66.0638,66.0563,66.0638,90177.0
2019-12-20 11:35:00,87.89,87.89,87.84,87.84,517416.0,66.0638,66.0638,66.0262,66.0262,517416.0
2019-12-20 11:40:00,87.84,87.85,87.78,87.79,911347.0,66.0262,66.0338,65.9811,65.9887,911347.0
2019-12-20 11:45:00,87.79,87.79,87.76,87.79,598907.0,65.9887,65.9887,65.9661,65.9887,598907.0
2019-12-20 11:50:00,87.79,87.8,87.78,87.79,56085.0,65.9887,65.9962,65.9811,65.9887,56085.0
2019-12-20 11:55:00,87.79,87.8,87.78,87.79,112247.0,65.9887,65.9962,65.9811,65.9887,112247.0
2019-12-20 12:00:00,87.79,87.79,87.77,87.78,43847.0,65.9887,65.9887,65.9736,65.9811,43847.0
2019-12-20 12:05:00,87.78,87.81,87.78,87.79,438064.0,65.9811,66.0037,65.9811,65.9887,438064.0
2019-12-20 12:10:00,87.79,87.79,87.78,87.78,119947.0,65.9887,65.9887,65.9811,65.9811,119947.0
2019-12-20 12:15:00,87.78,87.79,87.78,87.79,58910.0,65.9811,65.9887,65.9811,65.9887,58910.0
2019-12-20 12:20:00,87.79,87.79,87.78,87.79,33274.0,65.9887,65.9887,65.9811,65.9887,33274.0
2019-12-20 12:25:00,87.78,87.79,87.78,87.79,48102.0,65.9811,65.9887,65.9811,65.9887,48102.0
2019-12-20 12:30:00,87.79,87.79,87.78,87.79,51180.0,65.9887,65.9887,65.9811,65.9887,51180.0
2019-12-20 12:35:00,87.79,87.79,87.78,87.79,68705.0,65.9887,65.9887,65.9811,65.9887,68705.0
2019-12-20 12:40:00,87.79,87.79,87.78,87.78,102270.0,65.9887,65.9887,65.9811,65.9811,102270.0
2019-12-20 12:45:00,87.78,87.79,87.78,87.78,78187.0,65.9811,65.9887,65.9811,65.9811,78187.0
2019-12-20 12:50:00,87.79,87.79,87.78,87.78,46737.0,65.9887,65.9887,65.9811,65.9811,46737.0
2019-12-20 12:55:00,87.79,87.79,87.78,87.79,56709.0,65.9887,65.9887,65.9811,65.9887,56709.0
2019-12-20 13:00:00,87.79,87.79,87.78,87.78,70052.0,65.9887,65.9887,65.9811,65.9811,70052.0
2019-12-20 13:05:00,87.79,87.79,87.78,87.79,64021.0,65.9887,65.9887,65.9811,65.9887,64021.0
2019-12-20 13:10:00,87.79,87.79,87.78,87.79,79428.0,65.9887,65.9887,65.9811,65.9887,79428.0
2019-12-20 13:15:00,87.79,87.79,87.78,87.79,170011.0,65.9887,65.9887,65.9811,65.9887,170011.0
2019-12-20 13:20:00,87.79,87.79,87.78,87.79,86618.0,65.9887,65.9887,65.9811,65.9887,86618.0
2019-12-20 13:25:00,87.79,87.79,87.78,87.79,109898.0,65.9887,65.9887,65.9811,65.9887,109898.0
2019-12-20 13:30:00,87.78,87.79,87.78,87.79,113448.0,65.9811,65.9887,65.9811,65.9887,113448.0
2019-12-20 13:35:00,87.79,87.79,87.78,87.79,120942.0,65.9887,65.9887,65.9811,65.9887,120942.0
2019-12-20 13:40:00,87.78,87.79,87.77,87.78,194266.0,65.9811,65.9887,65.9736,65.9811,194266.0
2019-12-20 13:45:00,87.78,87.78,87.77,87.78,220172.0,65.9811,65.9811,65.9736,65.9811,220172.0
2019-12-20 13:50:00,87.78,87.78,87.77,87.78,48737.0,65.9811,65.9811,65.9736,65.9811,48737.0
2019-12-20 13:55:00,87.78,87.78,87.76,87.77,254167.0,65.9811,65.9811,65.9661,65.9736,254167.0
2019-12-20 14:00:00,87.77,87.77,87.76,87.77,222733.0,65.9736,65.9736,65.9661,65.9736,222733.0
2019-12-20 14:05:00,87.77,87.77,87.76,87.77,87682.0,65.9736,65.9736,65.9661,65.9736,87682.0
2019-12-20 14:10:00,87.77,87.77,87.75,87.76,184340.0,65.9736,65.9736,65.9586,65.9661,184340.0
2019-12-20 14:15:00,87.76,87.76,87.75,87.75,95890.0,65.9661,65.9661,65.9586,65.9586,95890.0
2019-12-20 14:20:00,87.76,87.76,87.74,87.75,727666.0,65.9661,65.9661,65.9511,65.9586,727666.0
2019-12-20 14:25:00,87.75,87.76,87.74,87.76,701648.0,65.9586,65.9661,65.9511,65.9661,701648.0
2019-12-20 14:30:00,87.76,87.76,87.74,87.75,175293.0,65.9661,65.9661,65.9511,65.9586,175293.0
2019-12-20 14:35:00,87.74,87.75,87.74,87.74,52971.0,65.9511,65.9586,65.9511,65.9511,52971.0
2019-12-20 14:40:00,87.74,87.75,87.73,87.73,244900.0,65.9511,65.9586,65.9436,65.9436,244900.0
2019-12-20 14:45:00,87.73,87.76,87.73,87.76,212649.0,65.9436,65.9661,65.9436,65.9661,212649.0
2019-12-20 14:50:00,87.76,87.78,87.75,87.78,186613.0,65.9661,65.9811,65.9586,65.9811,186613.0
2019-12-20 14:55:00,87.78,87.78,87.76,87.77,134549.0,65.9811,65.9811,65.9661,65.9736,134549.0
2019-12-20 15:00:00,87.77,87.77,87.76,87.77,157740.0,65.9736,65.9736,65.9661,65.9736,157740.0
2019-12-20 15:05:00,87.77,87.77,87.76,87.76,108190.0,65.9736,65.9736,65.9661,65.9661,108190.0
2019-12-20 15:10:00,87.76,87.77,87.75,87.76,185465.0,65.9661,65.9736,65.9586,65.9661,185465.0
2019-12-20 15:15:00,87.76,87.79,87.75,87.79,271530.0,65.9661,65.9887,65.9586,65.9887,271530.0
2019-12-20 15:20:00,87.78,87.79,87.77,87.77,141755.0,65.9811,65.9887,65.9736,65.9736,141755.0
2019-12-20 15:25:00,87.77,87.78,87.76,87.77,393335.0,65.9736,65.9811,65.9661,65.9736,393335.0
2019-12-20 15:30:00,87.77,87.77,87.76,87.76,145565.0,65.9736,65.9736,65.9661,65.9661,145565.0
2019-12-20 15:35:00,87.77,87.77,87.74,87.75,916747.0,65.9736,65.9736,65.9511,65.9586,916747.0
2019-12-20 15:40:00,87.75,87.75,87.72,87.72,382135.0,65.9586,65.9586,65.936,65.936,382135.0
2019-12-20 15:45:00,87.73,87.73,87.7,87.72,475265.0,65.9436,65.9436,65.921,65.936,475265.0
2019-12-20 15:50:00,87.72,87.73,87.71,87.73,295387.0,65.936,65.9436,65.9285,65.9436,295387.0
2019-12-20 15:55:00,87.73,87.73,87.7,87.7,1828753.0,65.9436,65.9436,65.921,65.921,1828753.0
2019-12-23 09:30:00,87.75,87.77,87.75,87.76,167500.0,65.9586,65.9736,65.9586,65.9661,167500.0
2019-12-23 09:35:00,87.75,87.75,87.74,87.75,186125.0,65.9586,65.9586,65.9511,65.9586,186125.0
2019-12-23 09:40:00,87.75,87.75,87.73,87.74,114970.0,65.9586,65.9586,65.9436,65.9511,114970.0
2019-12-23 09:45:00,87.74,87.75,87.73,87.74,16724.0,65.9511,65.9586,65.9436,65.9511,16724.0
2019-12-23 09:50:00,87.74,87.75,87.74,87.75,1198324.0,65.9511,65.9586,65.9511,65.9586,1198324.0
2019-12-23 09:55:00,87.74,87.76,87.74,87.76,290010.0,65.9511,65.9661,65.9511,65.9661,290010.0
2019-12-23 10:00:00,87.75,87.76,87.74,87.75,272315.0,65.9586,65.9661,65.9511,65.9586,272315.0
2019-12-23 10:05:00,87.76,87.76,87.75,87.75,57644.0,65.9661,65.9661,65.9586,65.9586,57644.0
2019-12-23 10:10:00,87.75,87.76,87.75,87.76,96635.0,65.9586,65.9661,65.9586,65.9661,96635.0
2019-12-23 10:15:00,87.76,87.76,87.75,87.76,423621.0,65.9661,65.9661,65.9586,65.9661,423621.0
2019-12-23 10:20:00,87.75,87.76,87.75,87.76,153481.0,65.9586,65.9661,65.9586,65.9661,153481.0
2019-12-23 10:25:00,87.76,87.76,87.75,87.76,17897.0,65.9661,65.9661,65.9586,65.9661,17897.0
2019-12-23 10:30:00,87.76,87.76,87.75,87.76,130980.0,65.9661,65.9661,65.9586,65.9661,130980.0
2019-12-23 10:35:00,87.76,87.76,87.75,87.76,27532.0,65.9661,65.9661,65.9586,65.9661,27532.0
2019-12-23 10:40:00,87.76,87.76,87.75,87.76,161307.0,65.9661,65.9661,65.9586,65.9661,161307.0
2019-12-23 10:45:00,87.76,87.77,87.75,87.77,226005.0,65.9661,65.9736,65.9586,65.9736,226005.0
2019-12-23 10:50:00,87.77,87.77,87.76,87.77,66004.0,65.9736,65.9736,65.9661,65.9736,66004.0
2019-12-23 10:55:00,87.77,87.77,87.76,87.77,45648.0,65.9736,65.9736,65.9661,65.9736,45648.0
2019-12-23 11:00:00,87.77,87.77,87.76,87.76,47006.0,65.9736,65.9736,65.9661,65.9661,47006.0
2019-12-23 11:05:00,87.77,87.77,87.76,87.77,34705.0,65.9736,65.9736,65.9661,65.9736,34705.0
2019-12-23 11:10:00,87.77,87.77,87.76,87.77,32079.0,65.9736,65.9736,65.9661,65.9736,32079.0
2019-12-23 11:15:00,87.77,87.77,87.76,87.77,20637.0,65.9736,65.9736,65.9661,65.9736,20637.0
2019-12-23 11:20:00,87.77,87.77,87.76,87.77,336573.0,65.9736,65.9736,65.9661,65.9736,336573.0
2019-12-23 11:25:00,87.77,87.78,87.76,87.78,245050.0,65.9736,65.9811,65.9661,65.9811,245050.0
2019-12-23 11:30:00,87.78,87.78,87.77,87.78,82718.0,65.9811,65.9811,65.9736,65.9811,82718.0
2019-12-23 11:35:00,87.78,87.79,87.78,87.79,83750.0,65.9811,65.9887,65.9811,65.9887,83750.0
2019-12-23 11:40:00,87.79,87.79,87.78,87.79,14825.0,65.9887,65.9887,65.9811,65.9887,14825.0
2019-12-23 11:45:00,87.79,87.79,87.78,87.79,8659.0,65.9887,65.9887,65.9811,65.9887,8659.0
2019-12-23 11:50:00,87.79,87.79,87.78,87.79,24066.0,65.9887,65.9887,65.9811,65.9887,24066.0
2019-12-23 11:55:00,87.79,87.79,87.78,87.79,97189.0,65.9887,65.9887,65.9811,65.9887,97189.0
2019-12-23 12:00:00,87.79,87.79,87.78,87.79,51287.0,65.9887,65.9887,65.9811,65.9887,51287.0
2019-12-23 12:05:00,87.79,87.8,87.79,87.8,40705.0,65.9887,65.9962,65.9887,65.9962,40705.0
2019-12-23 12:10:00,87.8,87.8,87.79,87.8,30827.0,65.9962,65.9962,65.9887,65.9962,30827.0
2019-12-23 12:15:00,87.8,87.8,87.79,87.8,14506.0,65.9962,65.9962,65.9887,65.9962,14506.0
2019-12-23 12:20:00,87.8,87.8,87.79,87.79,14090.0,65.9962,65.9962,65.9887,65.9887,14090.0
2019-12-23 12:25:00,87.8,87.8,87.79,87.8,13072.0,65.9962,65.9962,65.9887,65.9962,13072.0
2019-12-23 12:30:00,87.8,87.8,87.79,87.8,20210.0,65.9962,65.9962,65.9887,65.9962,20210.0
2019-12-23 12:35:00,87.8,87.8,87.79,87.8,18860.0,65.9962,65.9962,65.9887,65.9962,18860.0
2019-12-23 12:40:00,87.8,87.8,87.79,87.8,40314.0,65.9962,65.9962,65.9887,65.9962,40314.0
2019-12-23 12:45:00,87.8,87.8,87.79,87.8,17032.0,65.9962,65.9962,65.9887,65.9962,17032.0
2019-12-23 12:50:00,87.8,87.8,87.79,87.79,99775.0,65.9962,65.9962,65.9887,65.9887,99775.0
2019-12-23 12:55:00,87.79,87.8,87.79,87.8,57349.0,65.9887,65.9962,65.9887,65.9962,57349.0
2019-12-23 13:00:00,87.79,87.8,87.77,87.78,263253.0,65.9887,65.9962,65.9736,65.9811,263253.0
2019-12-23 13:05:00,87.78,87.79,87.77,87.79,29729.0,65.9811,65.9887,65.9736,65.9887,29729.0
2019-12-23 13:10:00,87.79,87.79,87.78,87.79,20744.0,65.9887,65.9887,65.9811,65.9887,20744.0
2019-12-23 13:15:00,87.79,87.79,87.78,87.79,16999.0,65.9887,65.9887,65.9811,65.9887,16999.0
2019-12-23 13:20:00,87.79,87.8,87.78,87.8,164738.0,65.9887,65.9962,65.9811,65.9962,164738.0
2019-12-23 13:25:00,87.79,87.8,87.79,87.8,21834.0,65.9887,65.9962,65.9887,65.9962,21834.0
2019-12-23 13:30:00,87.8,87.8,87.79,87.8,80301.0,65.9962,65.9962,65.9887,65.9962,80301.0
2019-12-23 13:35:00,87.8,87.8,87.79,87.8,27460.0,65.9962,65.9962,65.9887,65.9962,27460.0
2019-12-23 13:40:00,87.8,87.8,87.77,87.78,255212.0,65.9962,65.9962,65.9736,65.9811,255212.0
2019-12-23 13:45:00,87.78,87.78,87.77,87.78,239381.0,65.9811,65.9811,65.9736,65.9811,239381.0
2019-12-23 13:50:00,87.78,87.79,87.77,87.79,67224.0,65.9811,65.9887,65.9736,65.9887,67224.0
2019-12-23 13:55:00,87.79,87.8,87.78,87.8,35232.0,65.9887,65.9962,65.9811,65.9962,35232.0
2019-12-23 14:00:00,87.8,87.8,87.79,87.8,31062.0,65.9962,65.9962,65.9887,65.9962,31062.0
2019-12-23 14:05:00,87.8,87.8,87.79,87.8,16147.0,65.9962,65.9962,65.9887,65.9962,16147.0
2019-12-23 14:10:00,87.8,87.8,87.79,87.8,14705.0,65.9962,65.9962,65.9887,65.9962,14705.0
2019-12-23 14:15:00,87.8,87.8,87.79,87.8,72588.0,65.9962,65.9962,65.9887,65.9962,72588.0
2019-12-23 14:20:00,87.8,87.8,87.79,87.8,22402.0,65.9962,65.9962,65.9887,65.9962,22402.0
2019-12-23 14:25:00,87.8,87.8,87.79,87.79,113524.0,65.9962,65.9962,65.9887,65.9887,113524.0
2019-12-23 14:30:00,87.8,87.8,87.78,87.79,61886.0,65.9962,65.9962,65.9811,65.9887,61886.0
2019-12-23 14:35:00,87.78,87.79,87.78,87.78,7111.0,65.9811,65.9887,65.9811,65.9811,7111.0
2019-12-23 14:40:00,87.78,87.79,87.78,87.79,48255.0,65.9811,65.9887,65.9811,65.9887,48255.0
2019-12-23 14:45:00,87.79,87.79,87.78,87.79,86221.0,65.9887,65.9887,65.9811,65.9887,86221.0
2019-12-23 14:50:00,87.79,87.8,87.78,87.78,254664.0,65.9887,65.9962,65.9811,65.9811,254664.0
2019-12-23 14:55:00,87.78,87.79,87.77,87.78,226939.0,65.9811,65.9887,65.9736,65.9811,226939.0
2019-12-23 15:00:00,87.79,87.79,87.78,87.79,6850.0,65.9887,65.9887,65.9811,65.9887,6850.0
2019-12-23 15:05:00,87.79,87.79,87.78,87.79,20666.0,65.9887,65.9887,65.9811,65.9887,20666.0
2019-12-23 15:10:00,87.79,87.79,87.78,87.78,30737.0,65.9887,65.9887,65.9811,65.9811,30737.0
2019-12-23 15:15:00,87.79,87.79,87.78,87.78,49552.0,65.9887,65.9887,65.9811,65.9811,49552.0
2019-12-23 15:20:00,87.78,87.79,87.77,87.78,165617.0,65.9811,65.9887,65.9736,65.9811,165617.0
2019-12-23 15:25:00,87.78,87.78,87.77,87.77,70783.0,65.9811,65.9811,65.9736,65.9736,70783.0
2019-12-23 15:30:00,87.78,87.78,87.77,87.77,94987.0,65.9811,65.9811,65.9736,65.9736,94987.0
2019-12-23 15:35:00,87.78,87.78,87.77,87.78,52664.0,65.9811,65.9811,65.9736,65.9811,52664.0
2019-12-23 15:40:00,87.78,87.78,87.76,87.77,134518.0,65.9811,65.9811,65.9661,65.9736,134518.0
2019-12-23 15:45:00,87.77,87.77,87.76,87.77,107957.0,65.9736,65.9736,65.9661,65.9736,107957.0
2019-12-23 15:50:00,87.76,87.77,87.75,87.76,279130.0,65.9661,65.9736,65.9586,65.9661,279130.0
2019-12-23 15:55:00,87.76,87.77,87.75,87.76,569663.0,65.9661,65.9736,65.9586,65.9661,569663.0
2019-12-24 09:30:00,87.78,87.8,87.75,87.75,111886.0,65.9811,65.9962,65.9586,65.9586,111886.0
2019-12-24 09:35:00,87.75,87.76,87.73,87.76,38459.0,65.9586,65.9661,65.9436,65.9661,38459.0
2019-12-24 09:40:00,87.75,87.76,87.74,87.75,13924.0,65.9586,65.9661,65.9511,65.9586,13924.0
2019-12-24 09:45:00,87.75,87.75,87.74,87.75,6384.0,65.9586,65.9586,65.9511,65.9586,6384.0
2019-12-24 09:50:00,87.75,87.75,87.74,87.74,33258.0,65.9586,65.9586,65.9511,65.9511,33258.0
2019-12-24 09:55:00,87.75,87.77,87.74,87.77,49861.0,65.9586,65.9736,65.9511,65.9736,49861.0
2019-12-24 10:00:00,87.77,87.79,87.76,87.78,106702.0,65.9736,65.9887,65.9661,65.9811,106702.0
2019-12-24 10:05:00,87.78,87.78,87.77,87.78,85345.0,65.9811,65.9811,65.9736,65.9811,85345.0
2019-12-24 10:10:00,87.78,87.79,87.77,87.79,60892.0,65.9811,65.9887,65.9736,65.9887,60892.0
2019-12-24 10:15:00,87.79,87.8,87.78,87.79,124080.0,65.9887,65.9962,65.9811,65.9887,124080.0
2019-12-24 10:20:00,87.79,87.79,87.78,87.79,47881.0,65.9887,65.9887,65.9811,65.9887,47881.0
2019-12-24 10:25:00,87.79,87.81,87.78,87.81,125867.0,65.9887,66.0037,65.9811,66.0037,125867.0
2019-12-24 10:30:00,87.81,87.81,87.8,87.81,42312.0,66.0037,66.0037,65.9962,66.0037,42312.0
2019-12-24 10:35:00,87.81,87.81,87.8,87.81,24267.0,66.0037,66.0037,65.9962,66.0037,24267.0
2019-12-24 10:40:00,87.8,87.81,87.8,87.81,18361.0,65.9962,66.0037,65.9962,66.0037,18361.0
2019-12-24 10:45:00,87.81,87.81,87.79,87.8,36125.0,66.0037,66.0037,65.9887,65.9962,36125.0
2019-12-24 10:50:00,87.8,87.8,87.79,87.8,11192.0,65.9962,65.9962,65.9887,65.9962,11192.0
2019-12-24 10:55:00,87.8,87.81,87.79,87.81,38522.0,65.9962,66.0037,65.9887,66.0037,38522.0
2019-12-24 11:00:00,87.81,87.81,87.8,87.81,17020.0,66.0037,66.0037,65.9962,66.0037,17020.0
2019-12-24 11:05:00,87.81,87.81,87.8,87.81,6691.0,66.0037,66.0037,65.9962,66.0037,6691.0
2019-12-24 11:10:00,87.8,87.81,87.8,87.81,21530.0,65.9962,66.0037,65.9962,66.0037,21530.0
2019-12-24 11:15:00,87.81,87.81,87.8,87.81,7340.0,66.0037,66.0037,65.9962,66.0037,7340.0
2019-12-24 11:20:00,87.81,87.81,87.8,87.81,10235.0,66.0037,66.0037,65.9962,66.0037,10235.0
2019-12-24 11:25:00,87.81,87.81,87.8,87.81,10343.0,66.0037,66.0037,65.9962,66.0037,10343.0
2019-12-24 11:30:00,87.81,87.82,87.8,87.82,62360.0,66.0037,66.0112,65.9962,66.0112,62360.0
2019-12-24 11:35:00,87.82,87.82,87.81,87.82,12878.0,66.0112,66.0112,66.0037,66.0112,12878.0
2019-12-24 11:40:00,87.82,87.82,87.81,87.82,8235.0,66.0112,66.0112,66.0037,66.0112,8235.0
2019-12-24 11:45:00,87.81,87.82,87.81,87.81,10869.0,66.0037,66.0112,66.0037,66.0037,10869.0
2019-12-24 11:50:00,87.81,87.82,87.81,87.81,11425.0,66.0037,66.0112,66.0037,66.0037,11425.0
2019-12-24 11:55:00,87.81,87.82,87.81,87.81,11666.0,66.0037,66.0112,66.0037,66.0037,11666.0
2019-12-24 12:00:00,87.82,87.82,87.8,87.81,92437.0,66.0112,66.0112,65.9962,66.0037,92437.0
2019-12-24 12:05:00,87.81,87.81,87.8,87.81,21064.0,66.0037,66.0037,65.9962,66.0037,21064.0
2019-12-24 12:10:00,87.81,87.81,87.8,87.81,10495.0,66.0037,66.0037,65.9962,66.0037,10495.0
2019-12-24 12:15:00,87.81,87.81,87.8,87.81,13316.0,66.0037,66.0037,65.9962,66.0037,13316.0
2019-12-24 12:20:00,87.81,87.81,87.8,87.81,28624.0,66.0037,66.0037,65.9962,66.0037,28624.0
2019-12-24 12:25:00,87.81,87.81,87.8,87.81,26685.0,66.0037,66.0037,65.9962,66.0037,26685.0
2019-12-24 12:30:00,87.81,87.81,87.8,87.81,45260.0,66.0037,66.0037,65.9962,66.0037,45260.0
2019-12-24 12:35:00,87.81,87.81,87.8,87.81,58841.0,66.0037,66.0037,65.9962,66.0037,58841.0
2019-12-24 12:40:00,87.81,87.81,87.8,87.81,114190.0,66.0037,66.0037,65.9962,66.0037,114190.0
2019-12-24 12:45:00,87.81,87.81,87.8,87.81,22723.0,66.0037,66.0037,65.9962,66.0037,22723.0
2019-12-24 12:50:00,87.81,87.81,87.8,87.81,42088.0,66.0037,66.0037,65.9962,66.0037,42088.0
2019-12-24 12:55:00,87.81,87.83,87.8,87.83,357309.0,66.0037,66.0187,65.9962,66.0187,357309.0
2019-12-26 09:30:00,87.94,87.94,87.89,87.93,61780.0,66.1014,66.1014,66.0638,66.0939,61780.0
2019-12-26 09:35:00,87.92,87.94,87.91,87.93,41263.0,66.0864,66.1014,66.0789,66.0939,41263.0
2019-12-26 09:40:00,87.94,87.94,87.93,87.94,25265.0,66.1014,66.1014,66.0939,66.1014,25265.0
2019-12-26 09:45:00,87.94,87.95,87.94,87.95,17150.0,66.1014,66.1089,66.1014,66.1089,17150.0
2019-12-26 09:50:00,87.95,87.95,87.91,87.92,192746.0,66.1089,66.1089,66.0789,66.0864,192746.0
2019-12-26 09:55:00,87.92,87.93,87.9,87.91,77775.0,66.0864,66.0939,66.0713,66.0789,77775.0
2019-12-26 10:00:00,87.92,87.93,87.92,87.92,12376.0,66.0864,66.0939,66.0864,66.0864,12376.0
2019-12-26 10:05:00,87.93,87.93,87.92,87.92,17819.0,66.0939,66.0939,66.0864,66.0864,17819.0
2019-12-26 10:10:00,87.93,87.94,87.92,87.94,15504.0,66.0939,66.1014,66.0864,66.1014,15504.0
2019-12-26 10:15:00,87.94,87.94,87.93,87.94,16053.0,66.1014,66.1014,66.0939,66.1014,16053.0
2019-12-26 10:20:00,87.94,87.95,87.93,87.95,51765.0,66.1014,66.1089,66.0939,66.1089,51765.0
2019-12-26 10:25:00,87.95,87.95,87.94,87.94,49794.0,66.1089,66.1089,66.1014,66.1014,49794.0
2019-12-26 10:30:00,87.95,87.95,87.94,87.94,21272.0,66.1089,66.1089,66.1014,66.1014,21272.0
2019-12-26 10:35:00,87.94,87.95,87.94,87.95,16606.0,66.1014,66.1089,66.1014,66.1089,16606.0
2019-12-26 10:40:00,87.95,87.95,87.94,87.95,4567.0,66.1089,66.1089,66.1014,66.1089,4567.0
2019-12-26 10:45:00,87.95,87.95,87.94,87.95,5566.0,66.1089,66.1089,66.1014,66.1089,5566.0
2019-12-26 10:50:00,87.95,87.95,87.93,87.94,154311.0,66.1089,66.1089,66.0939,66.1014,154311.0
2019-12-26 10:55:00,87.94,87.95,87.94,87.95,61293.0,66.1014,66.1089,66.1014,66.1089,61293.0
2019-12-26 11:00:00,87.95,87.95,87.94,87.94,52996.0,66.1089,66.1089,66.1014,66.1014,52996.0
2019-12-26 11:05:00,87.95,87.95,87.94,87.95,34985.0,66.1089,66.1089,66.1014,66.1089,34985.0
2019-12-26 11:10:00,87.95,87.95,87.94,87.95,10323.0,66.1089,66.1089,66.1014,66.1089,10323.0
2019-12-26 11:15:00,87.95,87.95,87.94,87.95,32141.0,66.1089,66.1089,66.1014,66.1089,32141.0
2019-12-26 11:20:00,87.95,87.96,87.94,87.95,52728.0,66.1089,66.1164,66.1014,66.1089,52728.0
2019-12-26 11:25:00,87.95,87.96,87.95,87.95,21345.0,66.1089,66.1164,66.1089,66.1089,21345.0
2019-12-26 11:30:00,87.96,87.96,87.95,87.95,20109.0,66.1164,66.1164,66.1089,66.1089,20109.0
2019-12-26 11:35:00,87.95,87.96,87.95,87.96,35132.0,66.1089,66.1164,66.1089,66.1164,35132.0
2019-12-26 11:40:00,87.95,87.98,87.95,87.97,884405.0,66.1089,66.1315,66.1089,66.124,884405.0
2019-12-26 11:45:00,87.97,87.98,87.96,87.96,228364.0,66.124,66.1315,66.1164,66.1164,228364.0
2019-12-26 11:50:00,87.96,87.97,87.95,87.96,165671.0,66.1164,66.124,66.1089,66.1164,165671.0
2019-12-26 11:55:00,87.96,87.97,87.96,87.97,29059.0,66.1164,66.124,66.1164,66.124,29059.0
2019-12-26 12:00:00,87.97,87.97,87.96,87.97,33582.0,66.124,66.124,66.1164,66.124,33582.0
2019-12-26 12:05:00,87.97,87.97,87.96,87.96,32086.0,66.124,66.124,66.1164,66.1164,32086.0
2019-12-26 12:10:00,87.96,87.97,87.96,87.97,37268.0,66.1164,66.124,66.1164,66.124,37268.0
2019-12-26 12:15:00,87.96,87.97,87.95,87.95,110560.0,66.1164,66.124,66.1089,66.1089,110560.0
2019-12-26 12:20:00,87.95,87.96,87.95,87.95,24752.0,66.1089,66.1164,66.1089,66.1089,24752.0
2019-12-26 12:25:00,87.96,87.96,87.95,87.95,79343.0,66.1164,66.1164,66.1089,66.1089,79343.0
2019-12-26 12:30:00,87.96,87.96,87.94,87.95,140006.0,66.1164,66.1164,66.1014,66.1089,140006.0
2019-12-26 12:35:00,87.95,87.96,87.95,87.95,227819.0,66.1089,66.1164,66.1089,66.1089,227819.0
2019-12-26 12:40:00,87.95,87.96,87.95,87.95,18900.0,66.1089,66.1164,66.1089,66.1089,18900.0
2019-12-26 12:45:00,87.96,87.96,87.95,87.96,10352.0,66.1164,66.1164,66.1089,66.1164,10352.0
2019-12-26 12:50:00,87.96,87.96,87.95,87.96,5705.0,66.1164,66.1164,66.1089,66.1164,5705.0
2019-12-26 12:55:00,87.95,87.96,87.95,87.96,11826.0,66.1089,66.1164,66.1089,66.1164,11826.0
2019-12-26 13:00:00,87.96,87.96,87.95,87.95,30453.0,66.1164,66.1164,66.1089,66.1089,30453.0
2019-12-26 13:05:00,87.96,87.96,87.95,87.95,11868.0,66.1164,66.1164,66.1089,66.1089,11868.0
2019-12-26 13:10:00,87.95,87.96,87.95,87.96,14416.0,66.1089,66.1164,66.1089,66.1164,14416.0
2019-12-26 13:15:00,87.95,87.96,87.95,87.96,60863.0,66.1089,66.1164,66.1089,66.1164,60863.0
2019-12-26 13:20:00,87.95,87.96,87.95,87.96,8402.0,66.1089,66.1164,66.1089,66.1164,8402.0
2019-12-26 13:25:00,87.96,87.96,87.95,87.96,8998.0,66.1164,66.1164,66.1089,66.1164,8998.0
2019-12-26 13:30:00,87.96,87.96,87.95,87.96,25854.0,66.1164,66.1164,66.1089,66.1164,25854.0
2019-12-26 13:35:00,87.96,87.97,87.95,87.97,107485.0,66.1164,66.124,66.1089,66.124,107485.0
2019-12-26 13:40:00,87.97,87.97,87.96,87.97,16066.0,66.124,66.124,66.1164,66.124,16066.0
2019-12-26 13:45:00,87.97,87.97,87.96,87.97,11545.0,66.124,66.124,66.1164,66.124,11545.0
2019-12-26 13:50:00,87.97,87.97,87.96,87.97,12849.0,66.124,66.124,66.1164,66.124,12849.0
2019-12-26 13:55:00,87.97,87.97,87.96,87.97,14841.0,66.124,66.124,66.1164,66.124,14841.0
2019-12-26 14:00:00,87.97,87.97,87.96,87.97,15911.0,66.124,66.124,66.1164,66.124,15911.0
2019-12-26 14:05:00,87.97,87.97,87.96,87.96,15923.0,66.124,66.124,66.1164,66.1164,15923.0
2019-12-26 14:10:00,87.97,87.97,87.96,87.97,9261.0,66.124,66.124,66.1164,66.124,9261.0
2019-12-26 14:15:00,87.97,87.97,87.96,87.97,11802.0,66.124,66.124,66.1164,66.124,11802.0
2019-12-26 14:20:00,87.97,87.97,87.96,87.97,11720.0,66.124,66.124,66.1164,66.124,11720.0
2019-12-26 14:25:00,87.97,87.97,87.96,87.97,5656.0,66.124,66.124,66.1164,66.124,5656.0
2019-12-26 14:30:00,87.97,87.98,87.96,87.98,855908.0,66.124,66.1315,66.1164,66.1315,855908.0
2019-12-26 14:35:00,87.98,87.98,87.97,87.98,17445.0,66.1315,66.1315,66.124,66.1315,17445.0
2019-12-26 14:40:00,87.98,87.98,87.97,87.97,31551.0,66.1315,66.1315,66.124,66.124,31551.0
2019-12-26 14:45:00,87.97,87.98,87.97,87.98,40074.0,66.124,66.1315,66.124,66.1315,40074.0
2019-12-26 14:50:00,87.97,87.98,87.97,87.97,43726.0,66.124,66.1315,66.124,66.124,43726.0
2019-12-26 14:55:00,87.98,87.98,87.97,87.97,43174.0,66.1315,66.1315,66.124,66.124,43174.0
2019-12-26 15:00:00,87.97,87.98,87.97,87.98,12209.0,66.124,66.1315,66.124,66.1315,12209.0
2019-12-26 15:05:00,87.97,87.98,87.97,87.98,14822.0,66.124,66.1315,66.124,66.1315,14822.0
2019-12-26 15:10:00,87.98,87.98,87.97,87.98,17708.0,66.1315,66.1315,66.124,66.1315,17708.0
2019-12-26 15:15:00,87.97,87.98,87.97,87.97,54023.0,66.124,66.1315,66.124,66.124,54023.0
2019-12-26 15:20:00,87.98,87.98,87.96,87.97,84905.0,66.1315,66.1315,66.1164,66.124,84905.0
2019-12-26 15:25:00,87.97,87.97,87.96,87.97,78220.0,66.124,66.124,66.1164,66.124,78220.0
2019-12-26 15:30:00,87.97,87.97,87.96,87.97,19806.0,66.124,66.124,66.1164,66.124,19806.0
2019-12-26 15:35:00,87.97,87.97,87.96,87.97,30522.0,66.124,66.124,66.1164,66.124,30522.0
2019-12-26 15:40:00,87.97,87.97,87.96,87.97,193286.0,66.124,66.124,66.1164,66.124,193286.0
2019-12-26 15:45:00,87.96,87.97,87.96,87.97,166150.0,66.1164,66.124,66.1164,66.124,166150.0
2019-12-26 15:50:00,87.97,87.97,87.96,87.97,231893.0,66.124,66.124,66.1164,66.124,231893.0
2019-12-26 15:55:00,87.97,87.99,87.96,87.97,667065.0,66.124,66.139,66.1164,66.124,667065.0
2019-12-27 09:30:00,88.02,88.02,87.96,87.98,290244.0,66.1615,66.1615,66.1164,66.1315,290244.0
2019-12-27 09:35:00,87.98,87.98,87.94,87.94,296063.0,66.1315,66.1315,66.1014,66.1014,296063.0
2019-12-27 09:40:00,87.95,87.96,87.94,87.94,121754.0,66.1089,66.1164,66.1014,66.1014,121754.0
2019-12-27 09:45:00,87.94,87.95,87.92,87.93,339892.0,66.1014,66.1089,66.0864,66.0939,339892.0
2019-12-27 09:50:00,87.92,87.94,87.92,87.92,606671.0,66.0864,66.1014,66.0864,66.0864,606671.0
2019-12-27 09:55:00,87.92,87.93,87.89,87.89,61944.0,66.0864,66.0939,66.0638,66.0638,61944.0
2019-12-27 10:00:00,87.89,87.93,87.89,87.93,106669.0,66.0638,66.0939,66.0638,66.0939,106669.0
2019-12-27 10:05:00,87.92,87.93,87.91,87.92,92505.0,66.0864,66.0939,66.0789,66.0864,92505.0
2019-12-27 10:10:00,87.92,87.93,87.92,87.93,96361.0,66.0864,66.0939,66.0864,66.0939,96361.0
2019-12-27 10:15:00,87.93,87.94,87.92,87.94,182806.0,66.0939,66.1014,66.0864,66.1014,182806.0
2019-12-27 10:20:00,87.94,87.95,87.93,87.95,183132.0,66.1014,66.1089,66.0939,66.1089,183132.0
2019-12-27 10:25:00,87.95,87.95,87.94,87.95,104845.0,66.1089,66.1089,66.1014,66.1089,104845.0
2019-12-27 10:30:00,87.95,87.95,87.94,87.95,138839.0,66.1089,66.1089,66.1014,66.1089,138839.0
2019-12-27 10:35:00,87.95,87.95,87.93,87.93,56053.0,66.1089,66.1089,66.0939,66.0939,56053.0
2019-12-27 10:40:00,87.94,87.95,87.93,87.94,67745.0,66.1014,66.1089,66.0939,66.1014,67745.0
2019-12-27 10:45:00,87.94,87.95,87.92,87.95,1143623.0,66.1014,66.1089,66.0864,66.1089,1143623.0
2019-12-27 10:50:00,87.95,87.96,87.94,87.95,96279.0,66.1089,66.1164,66.1014,66.1089,96279.0
2019-12-27 10:55:00,87.95,87.95,87.94,87.95,14289.0,66.1089,66.1089,66.1014,66.1089,14289.0
2019-12-27 11:00:00,87.94,87.97,87.94,87.96,75178.0,66.1014,66.124,66.1014,66.1164,75178.0
2019-12-27 11:05:00,87.97,87.97,87.96,87.97,5181.0,66.124,66.124,66.1164,66.124,5181.0
2019-12-27 11:10:00,87.97,87.99,87.95,87.96,150308.0,66.124,66.139,66.1089,66.1164,150308.0
2019-12-27 11:15:00,87.97,87.97,87.96,87.97,510468.0,66.124,66.124,66.1164,66.124,510468.0
2019-12-27 11:20:00,87.97,87.97,87.95,87.95,122020.0,66.124,66.124,66.1089,66.1089,122020.0
2019-12-27 11:25:00,87.95,87.96,87.95,87.95,105864.0,66.1089,66.1164,66.1089,66.1089,105864.0
2019-12-27 11:30:00,87.95,87.96,87.95,87.95,69990.0,66.1089,66.1164,66.1089,66.1089,69990.0
2019-12-27 11:35:00,87.95,87.96,87.94,87.95,43615.0,66.1089,66.1164,66.1014,66.1089,43615.0
2019-12-27 11:40:00,87.96,87.98,87.95,87.97,24331.0,66.1164,66.1315,66.1089,66.124,24331.0
2019-12-27 11:45:00,87.96,87.97,87.96,87.97,105479.0,66.1164,66.124,66.1164,66.124,105479.0
2019-12-27 11:50:00,87.97,87.97,87.96,87.97,10002.0,66.124,66.124,66.1164,66.124,10002.0
2019-12-27 11:55:00,87.97,87.97,87.95,87.95,35481.0,66.124,66.124,66.1089,66.1089,35481.0
2019-12-27 12:00:00,87.95,87.96,87.95,87.96,6135.0,66.1089,66.1164,66.1089,66.1164,6135.0
2019-12-27 12:05:00,87.95,87.96,87.94,87.95,38988.0,66.1089,66.1164,66.1014,66.1089,38988.0
2019-12-27 12:10:00,87.95,87.96,87.94,87.96,23935.0,66.1089,66.1164,66.1014,66.1164,23935.0
2019-12-27 12:15:00,87.95,87.96,87.95,87.95,18961.0,66.1089,66.1164,66.1089,66.1089,18961.0
2019-12-27 12:20:00,87.95,87.96,87.94,87.95,38434.0,66.1089,66.1164,66.1014,66.1089,38434.0
2019-12-27 12:25:00,87.95,87.95,87.94,87.95,28804.0,66.1089,66.1089,66.1014,66.1089,28804.0
2019-12-27 12:30:00,87.95,87.95,87.94,87.95,8906.0,66.1089,66.1089,66.1014,66.1089,8906.0
2019-12-27 12:35:00,87.94,87.96,87.94,87.95,9351.0,66.1014,66.1164,66.1014,66.1089,9351.0
2019-12-27 12:40:00,87.95,87.96,87.94,87.95,28326.0,66.1089,66.1164,66.1014,66.1089,28326.0
2019-12-27 12:45:00,87.95,87.96,87.94,87.96,107489.0,66.1089,66.1164,66.1014,66.1164,107489.0
2019-12-27 12:50:00,87.95,87.96,87.94,87.95,44327.0,66.1089,66.1164,66.1014,66.1089,44327.0
2019-12-27 12:55:00,87.95,87.96,87.94,87.95,25179.0,66.1089,66.1164,66.1014,66.1089,25179.0
2019-12-27 13:00:00,87.95,87.96,87.95,87.95,5603.0,66.1089,66.1164,66.1089,66.1089,5603.0
2019-12-27 13:05:00,87.96,87.96,87.95,87.95,11185.0,66.1164,66.1164,66.1089,66.1089,11185.0
2019-12-27 13:10:00,87.95,87.96,87.95,87.95,12099.0,66.1089,66.1164,66.1089,66.1089,12099.0
2019-12-27 13:15:00,87.96,87.96,87.95,87.95,5202.0,66.1164,66.1164,66.1089,66.1089,5202.0
2019-12-27 13:20:00,87.95,87.96,87.94,87.94,54697.0,66.1089,66.1164,66.1014,66.1014,54697.0
2019-12-27 13:25:00,87.95,87.95,87.94,87.95,95406.0,66.1089,66.1089,66.1014,66.1089,95406.0
2019-12-27 13:30:00,87.95,87.95,87.94,87.94,13175.0,66.1089,66.1089,66.1014,66.1014,13175.0
2019-12-27 13:35:00,87.94,87.95,87.94,87.95,7277.0,66.1014,66.1089,66.1014,66.1089,7277.0
2019-12-27 13:40:00,87.94,87.95,87.94,87.94,15432.0,66.1014,66.1089,66.1014,66.1014,15432.0
2019-12-27 13:45:00,87.94,87.95,87.94,87.94,13225.0,66.1014,66.1089,66.1014,66.1014,13225.0
2019-12-27 13:50:00,87.94,87.95,87.93,87.93,82405.0,66.1014,66.1089,66.0939,66.0939,82405.0
2019-12-27 13:55:00,87.93,87.94,87.93,87.93,38274.0,66.0939,66.1014,66.0939,66.0939,38274.0
2019-12-27 14:00:00,87.93,87.94,87.93,87.93,40988.0,66.0939,66.1014,66.0939,66.0939,40988.0
2019-12-27 14:05:00,87.93,87.94,87.92,87.94,209967.0,66.0939,66.1014,66.0864,66.1014,209967.0
2019-12-27 14:10:00,87.94,87.94,87.93,87.94,4690.0,66.1014,66.1014,66.0939,66.1014,4690.0
2019-12-27 14:15:00,87.94,87.94,87.93,87.94,7193.0,66.1014,66.1014,66.0939,66.1014,7193.0
2019-12-27 14:20:00,87.94,87.94,87.93,87.94,7101.0,66.1014,66.1014,66.0939,66.1014,7101.0
2019-12-27 14:25:00,87.94,87.94,87.93,87.94,9451.0,66.1014,66.1014,66.0939,66.1014,9451.0
2019-12-27 14:30:00,87.94,87.94,87.93,87.94,5592.0,66.1014,66.1014,66.0939,66.1014,5592.0
2019-12-27 14:35:00,87.94,87.94,87.93,87.94,9796.0,66.1014,66.1014,66.0939,66.1014,9796.0
2019-12-27 14:40:00,87.94,87.95,87.93,87.95,71545.0,66.1014,66.1089,66.0939,66.1089,71545.0
2019-12-27 14:45:00,87.95,87.95,87.94,87.95,16523.0,66.1089,66.1089,66.1014,66.1089,16523.0
2019-12-27 14:50:00,87.95,87.96,87.94,87.96,77479.0,66.1089,66.1164,66.1014,66.1164,77479.0
2019-12-27 14:55:00,87.95,87.96,87.95,87.95,16594.0,66.1089,66.1164,66.1089,66.1089,16594.0
2019-12-27 15:00:00,87.95,87.96,87.95,87.95,27547.0,66.1089,66.1164,66.1089,66.1089,27547.0
2019-12-27 15:05:00,87.95,87.96,87.95,87.95,41130.0,66.1089,66.1164,66.1089,66.1089,41130.0
2019-12-27 15:10:00,87.95,87.97,87.95,87.97,345165.0,66.1089,66.124,66.1089,66.124,345165.0
2019-12-27 15:15:00,87.97,87.97,87.96,87.97,52215.0,66.124,66.124,66.1164,66.124,52215.0
2019-12-27 15:20:00,87.97,87.97,87.96,87.97,49331.0,66.124,66.124,66.1164,66.124,49331.0
2019-12-27 15:25:00,87.97,87.97,87.96,87.96,48742.0,66.124,66.124,66.1164,66.1164,48742.0
2019-12-27 15:30:00,87.96,87.97,87.96,87.96,42941.0,66.1164,66.124,66.1164,66.1164,42941.0
2019-12-27 15:35:00,87.96,87.97,87.96,87.97,105878.0,66.1164,66.124,66.1164,66.124,105878.0
2019-12-27 15:40:00,87.97,87.97,87.96,87.96,61139.0,66.124,66.124,66.1164,66.1164,61139.0
2019-12-27 15:45:00,87.97,87.97,87.93,87.94,274270.0,66.124,66.124,66.0939,66.1014,274270.0
2019-12-27 15:50:00,87.94,87.96,87.93,87.95,298876.0,66.1014,66.1164,66.0939,66.1089,298876.0
2019-12-27 15:55:00,87.95,87.96,87.93,87.94,594857.0,66.1089,66.1164,66.0939,66.1014,594857.0
2019-12-30 09:30:00,88.0,88.02,87.9,87.91,94312.0,66.1465,66.1615,66.0713,66.0789,94312.0
2019-12-30 09:35:00,87.91,87.91,87.89,87.9,174607.0,66.0789,66.0789,66.0638,66.0713,174607.0
2019-12-30 09:40:00,87.9,87.9,87.85,87.86,444556.0,66.0713,66.0713,66.0338,66.0413,444556.0
2019-12-30 09:45:00,87.85,87.87,87.83,87.84,120711.0,66.0338,66.0488,66.0187,66.0262,120711.0
2019-12-30 09:50:00,87.83,87.86,87.83,87.86,109256.0,66.0187,66.0413,66.0187,66.0413,109256.0
2019-12-30 09:55:00,87.86,87.87,87.82,87.83,54842.0,66.0413,66.0488,66.0112,66.0187,54842.0
2019-12-30 10:00:00,87.83,87.86,87.83,87.84,58856.0,66.0187,66.0413,66.0187,66.0262,58856.0
2019-12-30 10:05:00,87.84,87.86,87.84,87.86,65373.0,66.0262,66.0413,66.0262,66.0413,65373.0
2019-12-30 10:10:00,87.86,87.87,87.81,87.83,296630.0,66.0413,66.0488,66.0037,66.0187,296630.0
2019-12-30 10:15:00,87.82,87.83,87.8,87.81,169580.0,66.0112,66.0187,65.9962,66.0037,169580.0
2019-12-30 10:20:00,87.81,87.84,87.81,87.81,208067.0,66.0037,66.0262,66.0037,66.0037,208067.0
2019-12-30 10:25:00,87.81,87.82,87.79,87.8,157489.0,66.0037,66.0112,65.9887,65.9962,157489.0
2019-12-30 10:30:00,87.8,87.81,87.78,87.79,134337.0,65.9962,66.0037,65.9811,65.9887,134337.0
2019-12-30 10:35:00,87.79,87.8,87.77,87.8,161209.0,65.9887,65.9962,65.9736,65.9962,161209.0
2019-12-30 10:40:00,87.8,87.82,87.79,87.81,53830.0,65.9962,66.0112,65.9887,66.0037,53830.0
2019-12-30 10:45:00,87.81,87.82,87.8,87.81,48774.0,66.0037,66.0112,65.9962,66.0037,48774.0
2019-12-30 10:50:00,87.81,87.82,87.8,87.81,100358.0,66.0037,66.0112,65.9962,66.0037,100358.0
2019-12-30 10:55:00,87.82,87.82,87.8,87.82,148991.0,66.0112,66.0112,65.9962,66.0112,148991.0
2019-12-30 11:00:00,87.82,87.83,87.8,87.8,40342.0,66.0112,66.0187,65.9962,65.9962,40342.0
2019-12-30 11:05:00,87.8,87.81,87.8,87.81,2900.0,65.9962,66.0037,65.9962,66.0037,2900.0
2019-12-30 11:10:00,87.8,87.82,87.8,87.82,18135.0,65.9962,66.0112,65.9962,66.0112,18135.0
2019-12-30 11:15:00,87.82,87.85,87.81,87.85,69475.0,66.0112,66.0338,66.0037,66.0338,69475.0
2019-12-30 11:20:00,87.85,87.86,87.84,87.86,256888.0,66.0338,66.0413,66.0262,66.0413,256888.0
2019-12-30 11:25:00,87.86,87.86,87.84,87.84,223566.0,66.0413,66.0413,66.0262,66.0262,223566.0
2019-12-30 11:30:00,87.84,87.84,87.81,87.81,29162.0,66.0262,66.0262,66.0037,66.0037,29162.0
2019-12-30 11:35:00,87.81,87.84,87.81,87.83,40937.0,66.0037,66.0262,66.0037,66.0187,40937.0
2019-12-30 11:40:00,87.83,87.83,87.82,87.83,30008.0,66.0187,66.0187,66.0112,66.0187,30008.0
2019-12-30 11:45:00,87.83,87.84,87.82,87.84,135999.0,66.0187,66.0262,66.0112,66.0262,135999.0
2019-12-30 11:50:00,87.84,87.84,87.83,87.83,19358.0,66.0262,66.0262,66.0187,66.0187,19358.0
2019-12-30 11:55:00,87.84,87.84,87.82,87.84,227583.0,66.0262,66.0262,66.0112,66.0262,227583.0
2019-12-30 12:00:00,87.84,87.85,87.83,87.84,270133.0,66.0262,66.0338,66.0187,66.0262,270133.0
2019-12-30 12:05:00,87.84,87.85,87.84,87.84,118413.0,66.0262,66.0338,66.0262,66.0262,118413.0
2019-12-30 12:10:00,87.84,87.85,87.84,87.84,4692.0,66.0262,66.0338,66.0262,66.0262,4692.0
2019-12-30 12:15:00,87.84,87.85,87.84,87.85,28680.0,66.0262,66.0338,66.0262,66.0338,28680.0
2019-12-30 12:20:00,87.84,87.85,87.84,87.85,11557.0,66.0262,66.0338,66.0262,66.0338,11557.0
2019-12-30 12:25:00,87.85,87.85,87.84,87.84,115016.0,66.0338,66.0338,66.0262,66.0262,115016.0
2019-12-30 12:30:00,87.85,87.87,87.84,87.87,111081.0,66.0338,66.0488,66.0262,66.0488,111081.0
2019-12-30 12:35:00,87.87,87.88,87.86,87.88,24681.0,66.0488,66.0563,66.0413,66.0563,24681.0
2019-12-30 12:40:00,87.88,87.88,87.87,87.88,20425.0,66.0563,66.0563,66.0488,66.0563,20425.0
2019-12-30 12:45:00,87.88,87.89,87.88,87.89,36343.0,66.0563,66.0638,66.0563,66.0638,36343.0
2019-12-30 12:50:00,87.89,87.89,87.88,87.89,94054.0,66.0638,66.0638,66.0563,66.0638,94054.0
2019-12-30 12:55:00,87.89,87.89,87.88,87.89,93436.0,66.0638,66.0638,66.0563,66.0638,93436.0
2019-12-30 13:00:00,87.88,87.89,87.88,87.89,11447.0,66.0563,66.0638,66.0563,66.0638,11447.0
2019-12-30 13:05:00,87.89,87.89,87.88,87.89,16035.0,66.0638,66.0638,66.0563,66.0638,16035.0
2019-12-30 13:10:00,87.88,87.89,87.88,87.89,54331.0,66.0563,66.0638,66.0563,66.0638,54331.0
2019-12-30 13:15:00,87.89,87.89,87.88,87.89,11535.0,66.0638,66.0638,66.0563,66.0638,11535.0
2019-12-30 13:20:00,87.89,87.89,87.88,87.88,51988.0,66.0638,66.0638,66.0563,66.0563,51988.0
2019-12-30 13:25:00,87.89,87.89,87.87,87.88,65120.0,66.0638,66.0638,66.0488,66.0563,65120.0
2019-12-30 13:30:00,87.88,87.88,87.87,87.88,7539.0,66.0563,66.0563,66.0488,66.0563,7539.0
2019-12-30 13:35:00,87.88,87.88,87.87,87.88,20822.0,66.0563,66.0563,66.0488,66.0563,20822.0
2019-12-30 13:40:00,87.88,87.88,87.87,87.88,13085.0,66.0563,66.0563,66.0488,66.0563,13085.0
2019-12-30 13:45:00,87.88,87.88,87.87,87.88,25303.0,66.0563,66.0563,66.0488,66.0563,25303.0
2019-12-30 13:50:00,87.88,87.88,87.87,87.88,19247.0,66.0563,66.0563,66.0488,66.0563,19247.0
2019-12-30 13:55:00,87.88,87.88,87.87,87.88,16201.0,66.0563,66.0563,66.0488,66.0563,16201.0
2019-12-30 14:00:00,87.88,87.88,87.87,87.88,58354.0,66.0563,66.0563,66.0488,66.0563,58354.0
2019-12-30 14:05:00,87.88,87.88,87.87,87.88,15116.0,66.0563,66.0563,66.0488,66.0563,15116.0
2019-12-30 14:10:00,87.87,87.88,87.87,87.88,133160.0,66.0488,66.0563,66.0488,66.0563,133160.0
2019-12-30 14:15:00,87.88,87.89,87.87,87.89,94862.0,66.0563,66.0638,66.0488,66.0638,94862.0
2019-12-30 14:20:00,87.89,87.9,87.88,87.9,22074.0,66.0638,66.0713,66.0563,66.0713,22074.0
2019-12-30 14:25:00,87.9,87.9,87.88,87.89,74117.0,66.0713,66.0713,66.0563,66.0638,74117.0
2019-12-30 14:30:00,87.89,87.89,87.88,87.88,8580.0,66.0638,66.0638,66.0563,66.0563,8580.0
2019-12-30 14:35:00,87.89,87.89,87.88,87.89,8206.0,66.0638,66.0638,66.0563,66.0638,8206.0
2019-12-30 14:40:00,87.89,87.89,87.88,87.89,42390.0,66.0638,66.0638,66.0563,66.0638,42390.0
2019-12-30 14:45:00,87.89,87.89,87.88,87.88,14073.0,66.0638,66.0638,66.0563,66.0563,14073.0
2019-12-30 14:50:00,87.89,87.89,87.88,87.89,25739.0,66.0638,66.0638,66.0563,66.0638,25739.0
2019-12-30 14:55:00,87.88,87.89,87.88,87.88,34221.0,66.0563,66.0638,66.0563,66.0563,34221.0
2019-12-30 15:00:00,87.88,87.89,87.88,87.89,25961.0,66.0563,66.0638,66.0563,66.0638,25961.0
2019-12-30 15:05:00,87.88,87.89,87.88,87.89,68191.0,66.0563,66.0638,66.0563,66.0638,68191.0
2019-12-30 15:10:00,87.89,87.89,87.88,87.89,17297.0,66.0638,66.0638,66.0563,66.0638,17297.0
2019-12-30 15:15:00,87.88,87.89,87.88,87.89,54524.0,66.0563,66.0638,66.0563,66.0638,54524.0
2019-12-30 15:20:00,87.89,87.89,87.88,87.89,135999.0,66.0638,66.0638,66.0563,66.0638,135999.0
2019-12-30 15:25:00,87.88,87.89,87.88,87.89,25485.0,66.0563,66.0638,66.0563,66.0638,25485.0
2019-12-30 15:30:00,87.89,87.89,87.88,87.88,127965.0,66.0638,66.0638,66.0563,66.0563,127965.0
2019-12-30 15:35:00,87.88,87.89,87.88,87.88,101507.0,66.0563,66.0638,66.0563,66.0563,101507.0
2019-12-30 15:40:00,87.88,87.89,87.88,87.88,80056.0,66.0563,66.0638,66.0563,66.0563,80056.0
2019-12-30 15:45:00,87.89,87.89,87.88,87.89,351032.0,66.0638,66.0638,66.0563,66.0638,351032.0
2019-12-30 15:50:00,87.88,87.89,87.85,87.85,304822.0,66.0563,66.0638,66.0338,66.0338,304822.0
2019-12-30 15:55:00,87.85,87.86,87.84,87.85,743008.0,66.0338,66.0413,66.0262,66.0338,743008.0
2019-12-31 09:30:00,87.8,87.87,87.8,87.85,263234.0,65.9962,66.0488,65.9962,66.0338,263234.0
2019-12-31 09:35:00,87.84,87.89,87.84,87.88,87444.0,66.0262,66.0638,66.0262,66.0563,87444.0
2019-12-31 09:40:00,87.89,87.9,87.88,87.88,23228.0,66.0638,66.0713,66.0563,66.0563,23228.0
2019-12-31 09:45:00,87.89,87.92,87.88,87.92,44220.0,66.0638,66.0864,66.0563,66.0864,44220.0
2019-12-31 09:50:00,87.92,87.92,87.9,87.9,31064.0,66.0864,66.0864,66.0713,66.0713,31064.0
2019-12-31 09:55:00,87.9,87.91,87.88,87.89,28759.0,66.0713,66.0789,66.0563,66.0638,28759.0
2019-12-31 10:00:00,87.89,87.89,87.85,87.86,49705.0,66.0638,66.0638,66.0338,66.0413,49705.0
2019-12-31 10:05:00,87.86,87.89,87.85,87.89,121124.0,66.0413,66.0638,66.0338,66.0638,121124.0
2019-12-31 10:10:00,87.89,87.9,87.88,87.89,182694.0,66.0638,66.0713,66.0563,66.0638,182694.0
2019-12-31 10:15:00,87.89,87.89,87.88,87.88,69582.0,66.0638,66.0638,66.0563,66.0563,69582.0
2019-12-31 10:20:00,87.89,87.89,87.88,87.89,33695.0,66.0638,66.0638,66.0563,66.0638,33695.0
2019-12-31 10:25:00,87.89,87.89,87.85,87.86,58938.0,66.0638,66.0638,66.0338,66.0413,58938.0
2019-12-31 10:30:00,87.86,87.86,87.83,87.84,73081.0,66.0413,66.0413,66.0187,66.0262,73081.0
2019-12-31 10:35:00,87.84,87.86,87.84,87.86,15885.0,66.0262,66.0413,66.0262,66.0413,15885.0
2019-12-31 10:40:00,87.85,87.86,87.85,87.86,38368.0,66.0338,66.0413,66.0338,66.0413,38368.0
2019-12-31 10:45:00,87.86,87.87,87.85,87.87,49416.0,66.0413,66.0488,66.0338,66.0488,49416.0
2019-12-31 10:50:00,87.86,87.87,87.85,87.87,1271124.0,66.0413,66.0488,66.0338,66.0488,1271124.0
2019-12-31 10:55:00,87.87,87.87,87.86,87.87,33562.0,66.0488,66.0488,66.0413,66.0488,33562.0
2019-12-31 11:00:00,87.87,87.88,87.86,87.88,97449.0,66.0488,66.0563,66.0413,66.0563,97449.0
2019-12-31 11:05:00,87.88,87.89,87.88,87.89,54272.0,66.0563,66.0638,66.0563,66.0638,54272.0
2019-12-31 11:10:00,87.89,87.89,87.88,87.89,30527.0,66.0638,66.0638,66.0563,66.0638,30527.0
2019-12-31 11:15:00,87.89,87.89,87.88,87.89,27093.0,66.0638,66.0638,66.0563,66.0638,27093.0
2019-12-31 11:20:00,87.88,87.89,87.88,87.88,30151.0,66.0563,66.0638,66.0563,66.0563,30151.0
2019-12-31 11:25:00,87.89,87.89,87.88,87.89,19188.0,66.0638,66.0638,66.0563,66.0638,19188.0
2019-12-31 11:30:00,87.89,87.89,87.87,87.89,87157.0,66.0638,66.0638,66.0488,66.0638,87157.0
2019-12-31 11:35:00,87.89,87.9,87.88,87.9,37863.0,66.0638,66.0713,66.0563,66.0713,37863.0
2019-12-31 11:40:00,87.9,87.91,87.89,87.91,20565.0,66.0713,66.0789,66.0638,66.0789,20565.0
2019-12-31 11:45:00,87.91,87.93,87.91,87.92,108502.0,66.0789,66.0939,66.0789,66.0864,108502.0
2019-12-31 11:50:00,87.92,87.93,87.92,87.92,23344.0,66.0864,66.0939,66.0864,66.0864,23344.0
2019-12-31 11:55:00,87.92,87.93,87.91,87.92,34091.0,66.0864,66.0939,66.0789,66.0864,34091.0
2019-12-31 12:00:00,87.92,87.92,87.91,87.92,17276.0,66.0864,66.0864,66.0789,66.0864,17276.0
2019-12-31 12:05:00,87.92,87.92,87.91,87.92,29389.0,66.0864,66.0864,66.0789,66.0864,29389.0
2019-12-31 12:10:00,87.92,87.92,87.91,87.92,16635.0,66.0864,66.0864,66.0789,66.0864,16635.0
2019-12-31 12:15:00,87.92,87.92,87.91,87.92,30194.0,66.0864,66.0864,66.0789,66.0864,30194.0
2019-12-31 12:20:00,87.92,87.92,87.9,87.91,36025.0,66.0864,66.0864,66.0713,66.0789,36025.0
2019-12-31 12:25:00,87.91,87.91,87.9,87.91,22350.0,66.0789,66.0789,66.0713,66.0789,22350.0
2019-12-31 12:30:00,87.91,87.91,87.9,87.91,35192.0,66.0789,66.0789,66.0713,66.0789,35192.0
2019-12-31 12:35:00,87.91,87.91,87.9,87.91,49452.0,66.0789,66.0789,66.0713,66.0789,49452.0
2019-12-31 12:40:00,87.91,87.93,87.9,87.91,353405.0,66.0789,66.0939,66.0713,66.0789,353405.0
2019-12-31 12:45:00,87.92,87.92,87.91,87.92,59690.0,66.0864,66.0864,66.0789,66.0864,59690.0
2019-12-31 12:50:00,87.91,87.92,87.91,87.92,35799.0,66.0789,66.0864,66.0789,66.0864,35799.0
2019-12-31 12:55:00,87.92,87.92,87.91,87.92,166812.0,66.0864,66.0864,66.0789,66.0864,166812.0
2019-12-31 13:00:00,87.92,87.92,87.91,87.92,56943.0,66.0864,66.0864,66.0789,66.0864,56943.0
2019-12-31 13:05:00,87.92,87.92,87.91,87.92,39362.0,66.0864,66.0864,66.0789,66.0864,39362.0
2019-12-31 13:10:00,87.92,87.92,87.91,87.92,45477.0,66.0864,66.0864,66.0789,66.0864,45477.0
2019-12-31 13:15:00,87.92,87.92,87.91,87.92,17633.0,66.0864,66.0864,66.0789,66.0864,17633.0
2019-12-31 13:20:00,87.92,87.92,87.91,87.92,40946.0,66.0864,66.0864,66.0789,66.0864,40946.0
2019-12-31 13:25:00,87.92,87.92,87.91,87.91,22423.0,66.0864,66.0864,66.0789,66.0789,22423.0
2019-12-31 13:30:00,87.92,87.92,87.91,87.92,21700.0,66.0864,66.0864,66.0789,66.0864,21700.0
2019-12-31 13:35:00,87.92,87.92,87.91,87.91,50942.0,66.0864,66.0864,66.0789,66.0789,50942.0
2019-12-31 13:40:00,87.92,87.92,87.91,87.92,24793.0,66.0864,66.0864,66.0789,66.0864,24793.0
2019-12-31 13:45:00,87.91,87.92,87.91,87.92,31542.0,66.0789,66.0864,66.0789,66.0864,31542.0
2019-12-31 13:50:00,87.92,87.92,87.91,87.92,23399.0,66.0864,66.0864,66.0789,66.0864,23399.0
2019-12-31 13:55:00,87.91,87.92,87.91,87.91,19424.0,66.0789,66.0864,66.0789,66.0789,19424.0
2019-12-31 14:00:00,87.92,87.92,87.88,87.89,182808.0,66.0864,66.0864,66.0563,66.0638,182808.0
2019-12-31 14:05:00,87.89,87.89,87.88,87.88,96555.0,66.0638,66.0638,66.0563,66.0563,96555.0
2019-12-31 14:10:00,87.88,87.89,87.86,87.86,108830.0,66.0563,66.0638,66.0413,66.0413,108830.0
2019-12-31 14:15:00,87.86,87.88,87.86,87.88,148712.0,66.0413,66.0563,66.0413,66.0563,148712.0
2019-12-31 14:20:00,87.88,87.91,87.87,87.91,172651.0,66.0563,66.0789,66.0488,66.0789,172651.0
2019-12-31 14:25:00,87.91,87.91,87.89,87.9,115073.0,66.0789,66.0789,66.0638,66.0713,115073.0
2019-12-31 14:30:00,87.9,87.9,87.89,87.9,31125.0,66.0713,66.0713,66.0638,66.0713,31125.0
2019-12-31 14:35:00,87.9,87.9,87.89,87.9,183611.0,66.0713,66.0713,66.0638,66.0713,183611.0
2019-12-31 14:40:00,87.9,87.91,87.89,87.91,41697.0,66.0713,66.0789,66.0638,66.0789,41697.0
2019-12-31 14:45:00,87.91,87.92,87.9,87.91,52509.0,66.0789,66.0864,66.0713,66.0789,52509.0
2019-12-31 14:50:00,87.91,87.92,87.9,87.91,60149.0,66.0789,66.0864,66.0713,66.0789,60149.0
2019-12-31 14:55:00,87.91,87.91,87.9,87.91,38340.0,66.0789,66.0789,66.0713,66.0789,38340.0
2019-12-31 15:00:00,87.91,87.93,87.9,87.93,48261.0,66.0789,66.0939,66.0713,66.0939,48261.0
2019-12-31 15:05:00,87.93,87.93,87.91,87.91,82672.0,66.0939,66.0939,66.0789,66.0789,82672.0
2019-12-31 15:10:00,87.91,87.93,87.91,87.93,34071.0,66.0789,66.0939,66.0789,66.0939,34071.0
2019-12-31 15:15:00,87.92,87.93,87.92,87.93,40057.0,66.0864,66.0939,66.0864,66.0939,40057.0
2019-12-31 15:20:00,87.93,87.94,87.92,87.93,74700.0,66.0939,66.1014,66.0864,66.0939,74700.0
2019-12-31 15:25:00,87.94,87.94,87.93,87.94,26466.0,66.1014,66.1014,66.0939,66.1014,26466.0
2019-12-31 15:30:00,87.94,87.95,87.93,87.95,93467.0,66.1014,66.1089,66.0939,66.1089,93467.0
2019-12-31 15:35:00,87.95,87.95,87.94,87.94,59533.0,66.1089,66.1089,66.1014,66.1014,59533.0
2019-12-31 15:40:00,87.95,87.95,87.94,87.94,185208.0,66.1089,66.1089,66.1014,66.1014,185208.0
2019-12-31 15:45:00,87.94,87.95,87.94,87.94,134072.0,66.1014,66.1089,66.1014,66.1014,134072.0
2019-12-31 15:50:00,87.95,87.95,87.94,87.94,296974.0,66.1089,66.1089,66.1014,66.1014,296974.0
2019-12-31 15:55:00,87.94,87.95,87.94,87.94,407039.0,66.1014,66.1089,66.1014,66.1014,407039.0
2020-01-02 09:30:00,88.07,88.14,88.06,88.12,218394.0,66.1991,66.2517,66.1916,66.2367,218394.0
2020-01-02 09:35:00,88.12,88.16,88.11,88.16,424801.0,66.2367,66.2668,66.2292,66.2668,424801.0
2020-01-02 09:40:00,88.16,88.16,88.14,88.14,82083.0,66.2668,66.2668,66.2517,66.2517,82083.0
2020-01-02 09:45:00,88.14,88.15,88.11,88.12,106480.0,66.2517,66.2593,66.2292,66.2367,106480.0
2020-01-02 09:50:00,88.12,88.13,88.1,88.1,56260.0,66.2367,66.2442,66.2217,66.2217,56260.0
2020-01-02 09:55:00,88.1,88.13,88.1,88.11,48504.0,66.2217,66.2442,66.2217,66.2292,48504.0
2020-01-02 10:00:00,88.11,88.11,88.09,88.11,62383.0,66.2292,66.2292,66.2142,66.2292,62383.0
2020-01-02 10:05:00,88.1,88.11,88.09,88.1,124557.0,66.2217,66.2292,66.2142,66.2217,124557.0
2020-01-02 10:10:00,88.1,88.1,88.09,88.09,16317.0,66.2217,66.2217,66.2142,66.2142,16317.0
2020-01-02 10:15:00,88.09,88.09,88.05,88.09,173442.0,66.2142,66.2142,66.1841,66.2142,173442.0
2020-01-02 10:20:00,88.08,88.08,88.05,88.06,49602.0,66.2066,66.2066,66.1841,66.1916,49602.0
2020-01-02 10:25:00,88.06,88.09,88.06,88.09,48635.0,66.1916,66.2142,66.1916,66.2142,48635.0
2020-01-02 10:30:00,88.08,88.09,88.07,88.09,34062.0,66.2066,66.2142,66.1991,66.2142,34062.0
2020-01-02 10:35:00,88.09,88.1,88.07,88.09,42775.0,66.2142,66.2217,66.1991,66.2142,42775.0
2020-01-02 10:40:00,88.09,88.1,88.08,88.1,15965.0,66.2142,66.2217,66.2066,66.2217,15965.0
2020-01-02 10:45:00,88.1,88.11,88.09,88.1,85747.0,66.2217,66.2292,66.2142,66.2217,85747.0
2020-01-02 10:50:00,88.09,88.12,88.09,88.11,37817.0,66.2142,66.2367,66.2142,66.2292,37817.0
2020-01-02 10:55:00,88.12,88.14,88.11,88.14,138447.0,66.2367,66.2517,66.2292,66.2517,138447.0
2020-01-02 11:00:00,88.14,88.17,88.13,88.17,155911.0,66.2517,66.2743,66.2442,66.2743,155911.0
2020-01-02 11:05:00,88.17,88.18,88.16,88.18,81465.0,66.2743,66.2818,66.2668,66.2818,81465.0
2020-01-02 11:10:00,88.17,88.18,88.16,88.17,330033.0,66.2743,66.2818,66.2668,66.2743,330033.0
2020-01-02 11:15:00,88.16,88.17,88.14,88.15,81560.0,66.2668,66.2743,66.2517,66.2593,81560.0
2020-01-02 11:20:00,88.15,88.16,88.13,88.16,63969.0,66.2593,66.2668,66.2442,66.2668,63969.0
2020-01-02 11:25:00,88.15,88.16,88.15,88.15,17323.0,66.2593,66.2668,66.2593,66.2593,17323.0
2020-01-02 11:30:00,88.15,88.16,88.1,88.11,187972.0,66.2593,66.2668,66.2217,66.2292,187972.0
2020-01-02 11:35:00,88.11,88.13,88.1,88.13,44019.0,66.2292,66.2442,66.2217,66.2442,44019.0
2020-01-02 11:40:00,88.12,88.13,88.12,88.13,38236.0,66.2367,66.2442,66.2367,66.2442,38236.0
2020-01-02 11:45:00,88.13,88.14,88.12,88.14,65901.0,66.2442,66.2517,66.2367,66.2517,65901.0
2020-01-02 11:50:00,88.14,88.15,88.13,88.15,70120.0,66.2517,66.2593,66.2442,66.2593,70120.0
2020-01-02 11:55:00,88.15,88.15,88.13,88.14,709461.0,66.2593,66.2593,66.2442,66.2517,709461.0
2020-01-02 12:00:00,88.14,88.14,88.13,88.14,24499.0,66.2517,66.2517,66.2442,66.2517,24499.0
2020-01-02 12:05:00,88.13,88.14,88.13,88.14,10763.0,66.2442,66.2517,66.2442,66.2517,10763.0
2020-01-02 12:10:00,88.13,88.14,88.13,88.14,46378.0,66.2442,66.2517,66.2442,66.2517,46378.0
2020-01-02 12:15:00,88.14,88.15,88.13,88.15,47854.0,66.2517,66.2593,66.2442,66.2593,47854.0
2020-01-02 12:20:00,88.15,88.15,88.14,88.15,19720.0,66.2593,66.2593,66.2517,66.2593,19720.0
2020-01-02 12:25:00,88.15,88.16,88.15,88.16,226349.0,66.2593,66.2668,66.2593,66.2668,226349.0
2020-01-02 12:30:00,88.16,88.16,88.15,88.16,24819.0,66.2668,66.2668,66.2593,66.2668,24819.0
2020-01-02 12:35:00,88.16,88.17,88.15,88.17,63946.0,66.2668,66.2743,66.2593,66.2743,63946.0
2020-01-02 12:40:00,88.17,88.17,88.16,88.17,22418.0,66.2743,66.2743,66.2668,66.2743,22418.0
2020-01-02 12:45:00,88.17,88.17,88.16,88.17,44461.0,66.2743,66.2743,66.2668,66.2743,44461.0
2020-01-02 12:50:00,88.17,88.17,88.16,88.17,12673.0,66.2743,66.2743,66.2668,66.2743,12673.0
2020-01-02 12:55:00,88.17,88.18,88.16,88.17,50375.0,66.2743,66.2818,66.2668,66.2743,50375.0
2020-01-02 13:00:00,88.18,88.18,88.16,88.17,53265.0,66.2818,66.2818,66.2668,66.2743,53265.0
2020-01-02 13:05:00,88.17,88.18,88.17,88.17,24671.0,66.2743,66.2818,66.2743,66.2743,24671.0
2020-01-02 13:10:00,88.17,88.18,88.17,88.17,13311.0,66.2743,66.2818,66.2743,66.2743,13311.0
2020-01-02 13:15:00,88.18,88.18,88.17,88.17,16411.0,66.2818,66.2818,66.2743,66.2743,16411.0
2020-01-02 13:20:00,88.17,88.18,88.17,88.18,27675.0,66.2743,66.2818,66.2743,66.2818,27675.0
2020-01-02 13:25:00,88.18,88.18,88.17,88.18,35427.0,66.2818,66.2818,66.2743,66.2818,35427.0
2020-01-02 13:30:00,88.17,88.18,88.17,88.17,28341.0,66.2743,66.2818,66.2743,66.2743,28341.0
2020-01-02 13:35:00,88.17,88.18,88.17,88.17,31491.0,66.2743,66.2818,66.2743,66.2743,31491.0
2020-01-02 13:40:00,88.17,88.18,88.17,88.17,78835.0,66.2743,66.2818,66.2743,66.2743,78835.0
2020-01-02 13:45:00,88.17,88.18,88.17,88.17,120636.0,66.2743,66.2818,66.2743,66.2743,120636.0
2020-01-02 13:50:00,88.17,88.18,88.17,88.17,77320.0,66.2743,66.2818,66.2743,66.2743,77320.0
2020-01-02 13:55:00,88.18,88.18,88.17,88.17,107448.0,66.2818,66.2818,66.2743,66.2743,107448.0
2020-01-02 14:00:00,88.18,88.19,88.17,88.19,98622.0,66.2818,66.2893,66.2743,66.2893,98622.0
2020-01-02 14:05:00,88.19,88.19,88.18,88.19,50395.0,66.2893,66.2893,66.2818,66.2893,50395.0
2020-01-02 14:10:00,88.18,88.19,88.18,88.19,57282.0,66.2818,66.2893,66.2818,66.2893,57282.0
2020-01-02 14:15:00,88.19,88.19,88.18,88.18,39516.0,66.2893,66.2893,66.2818,66.2818,39516.0
2020-01-02 14:20:00,88.19,88.19,88.18,88.19,49712.0,66.2893,66.2893,66.2818,66.2893,49712.0
2020-01-02 14:25:00,88.19,88.19,88.17,88.17,86536.0,66.2893,66.2893,66.2743,66.2743,86536.0
2020-01-02 14:30:00,88.17,88.18,88.16,88.16,72136.0,66.2743,66.2818,66.2668,66.2668,72136.0
2020-01-02 14:35:00,88.17,88.17,88.16,88.16,45479.0,66.2743,66.2743,66.2668,66.2668,45479.0
2020-01-02 14:40:00,88.16,88.18,88.16,88.18,92077.0,66.2668,66.2818,66.2668,66.2818,92077.0
2020-01-02 14:45:00,88.17,88.2,88.17,88.19,219529.0,66.2743,66.2968,66.2743,66.2893,219529.0
2020-01-02 14:50:00,88.2,88.2,88.19,88.19,44206.0,66.2968,66.2968,66.2893,66.2893,44206.0
2020-01-02 14:55:00,88.2,88.2,88.19,88.2,49397.0,66.2968,66.2968,66.2893,66.2968,49397.0
2020-01-02 15:00:00,88.2,88.2,88.19,88.19,70165.0,66.2968,66.2968,66.2893,66.2893,70165.0
2020-01-02 15:05:00,88.19,88.2,88.19,88.2,45963.0,66.2893,66.2968,66.2893,66.2968,45963.0
2020-01-02 15:10:00,88.2,88.2,88.19,88.2,61895.0,66.2968,66.2968,66.2893,66.2968,61895.0
2020-01-02 15:15:00,88.2,88.2,88.19,88.2,113175.0,66.2968,66.2968,66.2893,66.2968,113175.0
2020-01-02 15:20:00,88.2,88.2,88.19,88.2,75485.0,66.2968,66.2968,66.2893,66.2968,75485.0
2020-01-02 15:25:00,88.2,88.21,88.19,88.21,261781.0,66.2968,66.3044,66.2893,66.3044,261781.0
2020-01-02 15:30:00,88.2,88.23,88.17,88.2,2499712.0,66.2968,66.3194,66.2743,66.2968,2499712.0
2020-01-02 15:35:00,88.2,88.21,88.2,88.21,243316.0,66.2968,66.3044,66.2968,66.3044,243316.0
2020-01-02 15:40:00,88.21,88.25,88.2,88.25,406632.0,66.3044,66.3344,66.2968,66.3344,406632.0
2020-01-02 15:45:00,88.25,88.25,88.24,88.25,702940.0,66.3344,66.3344,66.3269,66.3344,702940.0
2020-01-02 15:50:00,88.25,88.27,88.24,88.27,636338.0,66.3344,66.3495,66.3269,66.3495,636338.0
2020-01-02 15:55:00,88.27,88.32,88.26,88.32,1998443.0,66.3495,66.387,66.3419,66.387,1998443.0
2020-01-03 09:30:00,88.12,88.17,88.05,88.16,261582.0,66.2367,66.2743,66.1841,66.2668,261582.0
2020-01-03 09:35:00,88.16,88.17,88.12,88.12,327633.0,66.2668,66.2743,66.2367,66.2367,327633.0
2020-01-03 09:40:00,88.12,88.16,88.12,88.16,389957.0,66.2367,66.2668,66.2367,66.2668,389957.0
2020-01-03 09:45:00,88.15,88.18,88.15,88.16,297880.0,66.2593,66.2818,66.2593,66.2668,297880.0
2020-01-03 09:50:00,88.16,88.16,88.12,88.12,371114.0,66.2668,66.2668,66.2367,66.2367,371114.0
2020-01-03 09:55:00,88.12,88.13,88.1,88.11,288330.0,66.2367,66.2442,66.2217,66.2292,288330.0
2020-01-03 10:00:00,88.1,88.12,88.04,88.06,573531.0,66.2217,66.2367,66.1766,66.1916,573531.0
2020-01-03 10:05:00,88.06,88.09,88.05,88.09,257478.0,66.1916,66.2142,66.1841,66.2142,257478.0
2020-01-03 10:10:00,88.09,88.12,88.07,88.12,412774.0,66.2142,66.2367,66.1991,66.2367,412774.0
2020-01-03 10:15:00,88.11,88.13,88.09,88.09,48495.0,66.2292,66.2442,66.2142,66.2142,48495.0
2020-01-03 10:20:00,88.1,88.12,88.09,88.11,179569.0,66.2217,66.2367,66.2142,66.2292,179569.0
2020-01-03 10:25:00,88.12,88.15,88.11,88.15,61988.0,66.2367,66.2593,66.2292,66.2593,61988.0
2020-01-03 10:30:00,88.15,88.15,88.12,88.14,53703.0,66.2593,66.2593,66.2367,66.2517,53703.0
2020-01-03 10:35:00,88.15,88.15,88.12,88.14,180074.0,66.2593,66.2593,66.2367,66.2517,180074.0
2020-01-03 10:40:00,88.14,88.16,88.13,88.15,65428.0,66.2517,66.2668,66.2442,66.2593,65428.0
2020-01-03 10:45:00,88.15,88.16,88.12,88.13,46771.0,66.2593,66.2668,66.2367,66.2442,46771.0
2020-01-03 10:50:00,88.12,88.12,88.1,88.11,96614.0,66.2367,66.2367,66.2217,66.2292,96614.0
2020-01-03 10:55:00,88.1,88.13,88.1,88.12,1029012.0,66.2217,66.2442,66.2217,66.2367,1029012.0
2020-01-03 11:00:00,88.12,88.14,88.11,88.12,143570.0,66.2367,66.2517,66.2292,66.2367,143570.0
2020-01-03 11:05:00,88.12,88.12,88.11,88.12,36508.0,66.2367,66.2367,66.2292,66.2367,36508.0
2020-01-03 11:10:00,88.11,88.13,88.11,88.12,55526.0,66.2292,66.2442,66.2292,66.2367,55526.0
2020-01-03 11:15:00,88.12,88.12,88.1,88.12,99390.0,66.2367,66.2367,66.2217,66.2367,99390.0
2020-01-03 11:20:00,88.12,88.13,88.11,88.13,54207.0,66.2367,66.2442,66.2292,66.2442,54207.0
2020-01-03 11:25:00,88.13,88.14,88.12,88.13,116114.0,66.2442,66.2517,66.2367,66.2442,116114.0
2020-01-03 11:30:00,88.13,88.18,88.12,88.17,121608.0,66.2442,66.2818,66.2367,66.2743,121608.0
2020-01-03 11:35:00,88.18,88.18,88.17,88.17,51537.0,66.2818,66.2818,66.2743,66.2743,51537.0
2020-01-03 11:40:00,88.18,88.18,88.17,88.17,61212.0,66.2818,66.2818,66.2743,66.2743,61212.0
2020-01-03 11:45:00,88.17,88.18,88.17,88.17,29825.0,66.2743,66.2818,66.2743,66.2743,29825.0
2020-01-03 11:50:00,88.17,88.2,88.17,88.19,112300.0,66.2743,66.2968,66.2743,66.2893,112300.0
2020-01-03 11:55:00,88.2,88.2,88.18,88.19,32786.0,66.2968,66.2968,66.2818,66.2893,32786.0
2020-01-03 12:00:00,88.19,88.21,88.18,88.2,75015.0,66.2893,66.3044,66.2818,66.2968,75015.0
2020-01-03 12:05:00,88.2,88.22,88.2,88.22,106495.0,66.2968,66.3119,66.2968,66.3119,106495.0
2020-01-03 12:10:00,88.22,88.22,88.19,88.2,343936.0,66.3119,66.3119,66.2893,66.2968,343936.0
2020-01-03 12:15:00,88.2,88.2,88.19,88.2,35104.0,66.2968,66.2968,66.2893,66.2968,35104.0
2020-01-03 12:20:00,88.2,88.21,88.19,88.2,154031.0,66.2968,66.3044,66.2893,66.2968,154031.0
2020-01-03 12:25:00,88.2,88.21,88.2,88.2,41301.0,66.2968,66.3044,66.2968,66.2968,41301.0
2020-01-03 12:30:00,88.2,88.21,88.2,88.2,75976.0,66.2968,66.3044,66.2968,66.2968,75976.0
2020-01-03 12:35:00,88.2,88.21,88.2,88.2,17558.0,66.2968,66.3044,66.2968,66.2968,17558.0
2020-01-03 12:40:00,88.21,88.21,88.2,88.21,23748.0,66.3044,66.3044,66.2968,66.3044,23748.0
2020-01-03 12:45:00,88.21,88.22,88.2,88.21,251256.0,66.3044,66.3119,66.2968,66.3044,251256.0
2020-01-03 12:50:00,88.21,88.22,88.21,88.21,26982.0,66.3044,66.3119,66.3044,66.3044,26982.0
2020-01-03 12:55:00,88.21,88.23,88.2,88.23,174191.0,66.3044,66.3194,66.2968,66.3194,174191.0
2020-01-03 13:00:00,88.23,88.24,88.22,88.23,183824.0,66.3194,66.3269,66.3119,66.3194,183824.0
2020-01-03 13:05:00,88.22,88.23,88.22,88.23,3936.0,66.3119,66.3194,66.3119,66.3194,3936.0
2020-01-03 13:10:00,88.22,88.23,88.22,88.22,13589.0,66.3119,66.3194,66.3119,66.3119,13589.0
2020-01-03 13:15:00,88.22,88.23,88.2,88.2,50079.0,66.3119,66.3194,66.2968,66.2968,50079.0
2020-01-03 13:20:00,88.2,88.24,88.2,88.23,139240.0,66.2968,66.3269,66.2968,66.3194,139240.0
2020-01-03 13:25:00,88.23,88.24,88.23,88.23,40624.0,66.3194,66.3269,66.3194,66.3194,40624.0
2020-01-03 13:30:00,88.23,88.24,88.22,88.22,142090.0,66.3194,66.3269,66.3119,66.3119,142090.0
2020-01-03 13:35:00,88.22,88.22,88.15,88.2,187230.0,66.3119,66.3119,66.2593,66.2968,187230.0
2020-01-03 13:40:00,88.21,88.22,88.2,88.21,189116.0,66.3044,66.3119,66.2968,66.3044,189116.0
2020-01-03 13:45:00,88.21,88.21,88.19,88.2,33204.0,66.3044,66.3044,66.2893,66.2968,33204.0
2020-01-03 13:50:00,88.2,88.22,88.19,88.19,224408.0,66.2968,66.3119,66.2893,66.2893,224408.0
2020-01-03 13:55:00,88.19,88.2,88.18,88.2,30281.0,66.2893,66.2968,66.2818,66.2968,30281.0
2020-01-03 14:00:00,88.2,88.21,88.18,88.18,97516.0,66.2968,66.3044,66.2818,66.2818,97516.0
2020-01-03 14:05:00,88.18,88.19,88.17,88.18,49976.0,66.2818,66.2893,66.2743,66.2818,49976.0
2020-01-03 14:10:00,88.18,88.18,88.16,88.17,99385.0,66.2818,66.2818,66.2668,66.2743,99385.0
2020-01-03 14:15:00,88.18,88.19,88.17,88.19,16965.0,66.2818,66.2893,66.2743,66.2893,16965.0
2020-01-03 14:20:00,88.18,88.19,88.17,88.18,73940.0,66.2818,66.2893,66.2743,66.2818,73940.0
2020-01-03 14:25:00,88.18,88.19,88.17,88.17,185846.0,66.2818,66.2893,66.2743,66.2743,185846.0
2020-01-03 14:30:00,88.18,88.19,88.17,88.18,64205.0,66.2818,66.2893,66.2743,66.2818,64205.0
2020-01-03 14:35:00,88.18,88.2,88.18,88.2,132401.0,66.2818,66.2968,66.2818,66.2968,132401.0
2020-01-03 14:40:00,88.2,88.2,88.19,88.19,8278.0,66.2968,66.2968,66.2893,66.2893,8278.0
2020-01-03 14:45:00,88.2,88.21,88.19,88.21,88313.0,66.2968,66.3044,66.2893,66.3044,88313.0
2020-01-03 14:50:00,88.21,88.23,88.2,88.23,271991.0,66.3044,66.3194,66.2968,66.3194,271991.0
2020-01-03 14:55:00,88.23,88.24,88.22,88.24,66490.0,66.3194,66.3269,66.3119,66.3269,66490.0
2020-01-03 15:00:00,88.23,88.26,88.23,88.26,83405.0,66.3194,66.3419,66.3194,66.3419,83405.0
2020-01-03 15:05:00,88.26,88.26,88.24,88.24,209416.0,66.3419,66.3419,66.3269,66.3269,209416.0
2020-01-03 15:10:00,88.25,88.27,88.24,88.27,51028.0,66.3344,66.3495,66.3269,66.3495,51028.0
2020-01-03 15:15:00,88.27,88.28,88.26,88.27,220875.0,66.3495,66.357,66.3419,66.3495,220875.0
2020-01-03 15:20:00,88.27,88.27,88.23,88.24,417003.0,66.3495,66.3495,66.3194,66.3269,417003.0
2020-01-03 15:25:00,88.24,88.25,88.24,88.24,45117.0,66.3269,66.3344,66.3269,66.3269,45117.0
2020-01-03 15:30:00,88.24,88.25,88.19,88.22,348908.0,66.3269,66.3344,66.2893,66.3119,348908.0
2020-01-03 15:35:00,88.21,88.22,88.19,88.19,84797.0,66.3044,66.3119,66.2893,66.2893,84797.0
2020-01-03 15:40:00,88.2,88.23,88.19,88.23,177187.0,66.2968,66.3194,66.2893,66.3194,177187.0
2020-01-03 15:45:00,88.22,88.24,88.21,88.23,346634.0,66.3119,66.3269,66.3044,66.3194,346634.0
2020-01-03 15:50:00,88.23,88.25,88.22,88.23,371252.0,66.3194,66.3344,66.3119,66.3194,371252.0
2020-01-03 15:55:00,88.23,88.24,88.19,88.24,1137809.0,66.3194,66.3269,66.2893,66.3269,1137809.0
2020-01-06 09:30:00,88.11,88.12,88.08,88.11,329434.0,66.2292,66.2367,66.2066,66.2292,329434.0
2020-01-06 09:35:00,88.11,88.12,88.05,88.05,622094.0,66.2292,66.2367,66.1841,66.1841,622094.0
2020-01-06 09:40:00,88.05,88.09,88.05,88.08,205389.0,66.1841,66.2142,66.1841,66.2066,205389.0
2020-01-06 09:45:00,88.08,88.1,88.07,88.09,639326.0,66.2066,66.2217,66.1991,66.2142,639326.0
2020-01-06 09:50:00,88.09,88.1,88.07,88.08,227782.0,66.2142,66.2217,66.1991,66.2066,227782.0
2020-01-06 09:55:00,88.08,88.09,88.06,88.09,334214.0,66.2066,66.2142,66.1916,66.2142,334214.0
2020-01-06 10:00:00,88.08,88.09,88.08,88.08,169274.0,66.2066,66.2142,66.2066,66.2066,169274.0
2020-01-06 10:05:00,88.08,88.09,88.08,88.08,160145.0,66.2066,66.2142,66.2066,66.2066,160145.0
2020-01-06 10:10:00,88.09,88.1,88.08,88.09,213826.0,66.2142,66.2217,66.2066,66.2142,213826.0
2020-01-06 10:15:00,88.09,88.1,88.09,88.09,170376.0,66.2142,66.2217,66.2142,66.2142,170376.0
2020-01-06 10:20:00,88.09,88.11,88.09,88.1,169201.0,66.2142,66.2292,66.2142,66.2217,169201.0
2020-01-06 10:25:00,88.11,88.12,88.1,88.12,228355.0,66.2292,66.2367,66.2217,66.2367,228355.0
2020-01-06 10:30:00,88.12,88.12,88.1,88.1,154541.0,66.2367,66.2367,66.2217,66.2217,154541.0
2020-01-06 10:35:00,88.11,88.11,88.1,88.11,45653.0,66.2292,66.2292,66.2217,66.2292,45653.0
2020-01-06 10:40:00,88.11,88.13,88.1,88.12,360129.0,66.2292,66.2442,66.2217,66.2367,360129.0
2020-01-06 10:45:00,88.12,88.13,88.11,88.13,178053.0,66.2367,66.2442,66.2292,66.2442,178053.0
2020-01-06 10:50:00,88.13,88.15,88.12,88.15,314671.0,66.2442,66.2593,66.2367,66.2593,314671.0
2020-01-06 10:55:00,88.15,88.15,88.12,88.13,493018.0,66.2593,66.2593,66.2367,66.2442,493018.0
2020-01-06 11:00:00,88.12,88.13,88.11,88.12,195018.0,66.2367,66.2442,66.2292,66.2367,195018.0
2020-01-06 11:05:00,88.12,88.12,88.11,88.12,38536.0,66.2367,66.2367,66.2292,66.2367,38536.0
2020-01-06 11:10:00,88.11,88.12,88.11,88.11,533981.0,66.2292,66.2367,66.2292,66.2292,533981.0
2020-01-06 11:15:00,88.11,88.12,88.1,88.1,164936.0,66.2292,66.2367,66.2217,66.2217,164936.0
2020-01-06 11:20:00,88.1,88.11,88.09,88.11,184726.0,66.2217,66.2292,66.2142,66.2292,184726.0
2020-01-06 11:25:00,88.11,88.12,88.1,88.11,469395.0,66.2292,66.2367,66.2217,66.2292,469395.0
2020-01-06 11:30:00,88.1,88.11,88.1,88.11,43705.0,66.2217,66.2292,66.2217,66.2292,43705.0
2020-01-06 11:35:00,88.1,88.11,88.1,88.1,52408.0,66.2217,66.2292,66.2217,66.2217,52408.0
2020-01-06 11:40:00,88.11,88.11,88.09,88.09,76325.0,66.2292,66.2292,66.2142,66.2142,76325.0
2020-01-06 11:45:00,88.09,88.1,88.09,88.09,54502.0,66.2142,66.2217,66.2142,66.2142,54502.0
2020-01-06 11:50:00,88.09,88.1,88.08,88.08,326609.0,66.2142,66.2217,66.2066,66.2066,326609.0
2020-01-06 11:55:00,88.08,88.1,88.08,88.09,109082.0,66.2066,66.2217,66.2066,66.2142,109082.0
2020-01-06 12:00:00,88.09,88.11,88.09,88.11,107988.0,66.2142,66.2292,66.2142,66.2292,107988.0
2020-01-06 12:05:00,88.1,88.11,88.08,88.09,711431.0,66.2217,66.2292,66.2066,66.2142,711431.0
2020-01-06 12:10:00,88.09,88.11,88.09,88.11,180234.0,66.2142,66.2292,66.2142,66.2292,180234.0
2020-01-06 12:15:00,88.1,88.11,88.1,88.11,67269.0,66.2217,66.2292,66.2217,66.2292,67269.0
2020-01-06 12:20:00,88.11,88.11,88.1,88.11,72316.0,66.2292,66.2292,66.2217,66.2292,72316.0
2020-01-06 12:25:00,88.11,88.11,88.1,88.11,202979.0,66.2292,66.2292,66.2217,66.2292,202979.0
2020-01-06 12:30:00,88.11,88.11,88.1,88.11,31182.0,66.2292,66.2292,66.2217,66.2292,31182.0
2020-01-06 12:35:00,88.11,88.11,88.1,88.11,154473.0,66.2292,66.2292,66.2217,66.2292,154473.0
2020-01-06 12:40:00,88.11,88.11,88.1,88.11,141958.0,66.2292,66.2292,66.2217,66.2292,141958.0
2020-01-06 12:45:00,88.11,88.11,88.1,88.11,43469.0,66.2292,66.2292,66.2217,66.2292,43469.0
2020-01-06 12:50:00,88.11,88.12,88.1,88.11,638011.0,66.2292,66.2367,66.2217,66.2292,638011.0
2020-01-06 12:55:00,88.12,88.12,88.11,88.12,44183.0,66.2367,66.2367,66.2292,66.2367,44183.0
2020-01-06 13:00:00,88.12,88.12,88.1,88.12,223290.0,66.2367,66.2367,66.2217,66.2367,223290.0
2020-01-06 13:05:00,88.12,88.14,88.11,88.14,184782.0,66.2367,66.2517,66.2292,66.2517,184782.0
2020-01-06 13:10:00,88.13,88.14,88.13,88.14,53282.0,66.2442,66.2517,66.2442,66.2517,53282.0
2020-01-06 13:15:00,88.14,88.15,88.13,88.15,101029.0,66.2517,66.2593,66.2442,66.2593,101029.0
2020-01-06 13:20:00,88.15,88.15,88.14,88.15,44364.0,66.2593,66.2593,66.2517,66.2593,44364.0
2020-01-06 13:25:00,88.15,88.15,88.14,88.15,56862.0,66.2593,66.2593,66.2517,66.2593,56862.0
2020-01-06 13:30:00,88.15,88.15,88.14,88.15,57736.0,66.2593,66.2593,66.2517,66.2593,57736.0
2020-01-06 13:35:00,88.15,88.15,88.14,88.15,70946.0,66.2593,66.2593,66.2517,66.2593,70946.0
2020-01-06 13:40:00,88.14,88.15,88.14,88.15,75845.0,66.2517,66.2593,66.2517,66.2593,75845.0
2020-01-06 13:45:00,88.15,88.15,88.14,88.15,90940.0,66.2593,66.2593,66.2517,66.2593,90940.0
2020-01-06 13:50:00,88.15,88.15,88.14,88.15,58238.0,66.2593,66.2593,66.2517,66.2593,58238.0
2020-01-06 13:55:00,88.15,88.15,88.14,88.15,98360.0,66.2593,66.2593,66.2517,66.2593,98360.0
2020-01-06 14:00:00,88.15,88.16,88.14,88.16,141376.0,66.2593,66.2668,66.2517,66.2668,141376.0
2020-01-06 14:05:00,88.16,88.16,88.15,88.16,63671.0,66.2668,66.2668,66.2593,66.2668,63671.0
2020-01-06 14:10:00,88.16,88.17,88.15,88.17,83998.0,66.2668,66.2743,66.2593,66.2743,83998.0
2020-01-06 14:15:00,88.17,88.17,88.16,88.16,61445.0,66.2743,66.2743,66.2668,66.2668,61445.0
2020-01-06 14:20:00,88.17,88.17,88.16,88.17,57273.0,66.2743,66.2743,66.2668,66.2743,57273.0
2020-01-06 14:25:00,88.16,88.17,88.16,88.17,44368.0,66.2668,66.2743,66.2668,66.2743,44368.0
2020-01-06 14:30:00,88.17,88.17,88.16,88.17,123937.0,66.2743,66.2743,66.2668,66.2743,123937.0
2020-01-06 14:35:00,88.17,88.17,88.16,88.16,136589.0,66.2743,66.2743,66.2668,66.2668,136589.0
2020-01-06 14:40:00,88.17,88.17,88.16,88.17,150991.0,66.2743,66.2743,66.2668,66.2743,150991.0
2020-01-06 14:45:00,88.17,88.17,88.16,88.16,48326.0,66.2743,66.2743,66.2668,66.2668,48326.0
2020-01-06 14:50:00,88.17,88.17,88.16,88.17,40215.0,66.2743,66.2743,66.2668,66.2743,40215.0
2020-01-06 14:55:00,88.17,88.18,88.16,88.17,133387.0,66.2743,66.2818,66.2668,66.2743,133387.0
2020-01-06 15:00:00,88.17,88.18,88.16,88.17,103380.0,66.2743,66.2818,66.2668,66.2743,103380.0
2020-01-06 15:05:00,88.17,88.17,88.16,88.16,51713.0,66.2743,66.2743,66.2668,66.2668,51713.0
2020-01-06 15:10:00,88.17,88.17,88.16,88.17,44169.0,66.2743,66.2743,66.2668,66.2743,44169.0
2020-01-06 15:15:00,88.17,88.17,88.16,88.16,57127.0,66.2743,66.2743,66.2668,66.2668,57127.0
2020-01-06 15:20:00,88.17,88.17,88.16,88.16,39197.0,66.2743,66.2743,66.2668,66.2668,39197.0
2020-01-06 15:25:00,88.17,88.17,88.16,88.17,92128.0,66.2743,66.2743,66.2668,66.2743,92128.0
2020-01-06 15:30:00,88.16,88.17,88.14,88.14,226883.0,66.2668,66.2743,66.2517,66.2517,226883.0
2020-01-06 15:35:00,88.14,88.15,88.13,88.14,73667.0,66.2517,66.2593,66.2442,66.2517,73667.0
2020-01-06 15:40:00,88.14,88.15,88.13,88.15,236503.0,66.2517,66.2593,66.2442,66.2593,236503.0
2020-01-06 15:45:00,88.15,88.16,88.14,88.16,166109.0,66.2593,66.2668,66.2517,66.2668,166109.0
2020-01-06 15:50:00,88.16,88.16,88.13,88.14,686849.0,66.2668,66.2668,66.2442,66.2517,686849.0
2020-01-06 15:55:00,88.14,88.15,88.13,88.14,613075.0,66.2517,66.2593,66.2442,66.2517,613075.0
2020-01-07 09:30:00,88.14,88.14,88.1,88.12,85514.0,66.2517,66.2517,66.2217,66.2367,85514.0
2020-01-07 09:35:00,88.13,88.14,88.1,88.1,142990.0,66.2442,66.2517,66.2217,66.2217,142990.0
2020-01-07 09:40:00,88.11,88.14,88.1,88.12,337622.0,66.2292,66.2517,66.2217,66.2367,337622.0
2020-01-07 09:45:00,88.12,88.12,88.08,88.11,334895.0,66.2367,66.2367,66.2066,66.2292,334895.0
2020-01-07 09:50:00,88.11,88.13,88.1,88.11,126945.0,66.2292,66.2442,66.2217,66.2292,126945.0
2020-01-07 09:55:00,88.11,88.13,88.1,88.12,341454.0,66.2292,66.2442,66.2217,66.2367,341454.0
2020-01-07 10:00:00,88.12,88.13,88.1,88.11,173817.0,66.2367,66.2442,66.2217,66.2292,173817.0
2020-01-07 10:05:00,88.12,88.13,88.11,88.12,32043.0,66.2367,66.2442,66.2292,66.2367,32043.0
2020-01-07 10:10:00,88.12,88.15,88.11,88.15,129476.0,66.2367,66.2593,66.2292,66.2593,129476.0
2020-01-07 10:15:00,88.15,88.15,88.13,88.13,34659.0,66.2593,66.2593,66.2442,66.2442,34659.0
2020-01-07 10:20:00,88.13,88.15,88.12,88.13,29116.0,66.2442,66.2593,66.2367,66.2442,29116.0
2020-01-07 10:25:00,88.13,88.14,88.11,88.14,99545.0,66.2442,66.2517,66.2292,66.2517,99545.0
2020-01-07 10:30:00,88.15,88.16,88.09,88.12,63334.0,66.2593,66.2668,66.2142,66.2367,63334.0
2020-01-07 10:35:00,88.13,88.15,88.12,88.14,37784.0,66.2442,66.2593,66.2367,66.2517,37784.0
2020-01-07 10:40:00,88.13,88.14,88.12,88.13,54821.0,66.2442,66.2517,66.2367,66.2442,54821.0
2020-01-07 10:45:00,88.12,88.14,88.12,88.14,11845.0,66.2367,66.2517,66.2367,66.2517,11845.0
2020-01-07 10:50:00,88.14,88.15,88.12,88.14,13687.0,66.2517,66.2593,66.2367,66.2517,13687.0
2020-01-07 10:55:00,88.14,88.16,88.13,88.16,127386.0,66.2517,66.2668,66.2442,66.2668,127386.0
2020-01-07 11:00:00,88.15,88.16,88.15,88.16,24155.0,66.2593,66.2668,66.2593,66.2668,24155.0
2020-01-07 11:05:00,88.15,88.16,88.12,88.13,68286.0,66.2593,66.2668,66.2367,66.2442,68286.0
2020-01-07 11:10:00,88.13,88.14,88.12,88.13,102426.0,66.2442,66.2517,66.2367,66.2442,102426.0
2020-01-07 11:15:00,88.14,88.15,88.12,88.14,18577.0,66.2517,66.2593,66.2367,66.2517,18577.0
2020-01-07 11:20:00,88.14,88.15,88.13,88.15,11150.0,66.2517,66.2593,66.2442,66.2593,11150.0
2020-01-07 11:25:00,88.15,88.15,88.12,88.13,80079.0,66.2593,66.2593,66.2367,66.2442,80079.0
2020-01-07 11:30:00,88.14,88.14,88.12,88.13,18784.0,66.2517,66.2517,66.2367,66.2442,18784.0
2020-01-07 11:35:00,88.12,88.13,88.12,88.12,11517.0,66.2367,66.2442,66.2367,66.2367,11517.0
2020-01-07 11:40:00,88.13,88.13,88.12,88.13,16104.0,66.2442,66.2442,66.2367,66.2442,16104.0
2020-01-07 11:45:00,88.12,88.13,88.11,88.12,28271.0,66.2367,66.2442,66.2292,66.2367,28271.0
2020-01-07 11:50:00,88.12,88.12,88.1,88.11,56074.0,66.2367,66.2367,66.2217,66.2292,56074.0
2020-01-07 11:55:00,88.11,88.11,88.1,88.11,10491.0,66.2292,66.2292,66.2217,66.2292,10491.0
2020-01-07 12:00:00,88.11,88.11,88.1,88.11,16156.0,66.2292,66.2292,66.2217,66.2292,16156.0
2020-01-07 12:05:00,88.11,88.11,88.1,88.11,12061.0,66.2292,66.2292,66.2217,66.2292,12061.0
2020-01-07 12:10:00,88.11,88.11,88.1,88.1,15170.0,66.2292,66.2292,66.2217,66.2217,15170.0
2020-01-07 12:15:00,88.11,88.12,88.1,88.12,36728.0,66.2292,66.2367,66.2217,66.2367,36728.0
2020-01-07 12:20:00,88.12,88.12,88.11,88.12,15800.0,66.2367,66.2367,66.2292,66.2367,15800.0
2020-01-07 12:25:00,88.12,88.12,88.11,88.12,12555.0,66.2367,66.2367,66.2292,66.2367,12555.0
2020-01-07 12:30:00,88.12,88.12,88.1,88.11,91788.0,66.2367,66.2367,66.2217,66.2292,91788.0
2020-01-07 12:35:00,88.12,88.12,88.1,88.11,27812.0,66.2367,66.2367,66.2217,66.2292,27812.0
2020-01-07 12:40:00,88.11,88.11,88.1,88.11,7750.0,66.2292,66.2292,66.2217,66.2292,7750.0
2020-01-07 12:45:00,88.11,88.11,88.1,88.11,13320.0,66.2292,66.2292,66.2217,66.2292,13320.0
2020-01-07 12:50:00,88.11,88.12,88.1,88.12,17711.0,66.2292,66.2367,66.2217,66.2367,17711.0
2020-01-07 12:55:00,88.12,88.12,88.11,88.12,16446.0,66.2367,66.2367,66.2292,66.2367,16446.0
2020-01-07 13:00:00,88.12,88.12,88.11,88.12,258050.0,66.2367,66.2367,66.2292,66.2367,258050.0
2020-01-07 13:05:00,88.12,88.12,88.1,88.1,1063666.0,66.2367,66.2367,66.2217,66.2217,1063666.0
2020-01-07 13:10:00,88.1,88.11,88.1,88.1,106790.0,66.2217,66.2292,66.2217,66.2217,106790.0
2020-01-07 13:15:00,88.1,88.11,88.1,88.1,102414.0,66.2217,66.2292,66.2217,66.2217,102414.0
2020-01-07 13:20:00,88.11,88.11,88.09,88.09,43274.0,66.2292,66.2292,66.2142,66.2142,43274.0
2020-01-07 13:25:00,88.09,88.1,88.09,88.09,31243.0,66.2142,66.2217,66.2142,66.2142,31243.0
2020-01-07 13:30:00,88.09,88.1,88.09,88.09,35925.0,66.2142,66.2217,66.2142,66.2142,35925.0
2020-01-07 13:35:00,88.09,88.1,88.07,88.08,70050.0,66.2142,66.2217,66.1991,66.2066,70050.0
2020-01-07 13:40:00,88.08,88.09,88.07,88.09,45218.0,66.2066,66.2142,66.1991,66.2142,45218.0
2020-01-07 13:45:00,88.09,88.1,88.08,88.1,47140.0,66.2142,66.2217,66.2066,66.2217,47140.0
2020-01-07 13:50:00,88.09,88.11,88.09,88.09,59915.0,66.2142,66.2292,66.2142,66.2142,59915.0
2020-01-07 13:55:00,88.09,88.1,88.09,88.09,7892.0,66.2142,66.2217,66.2142,66.2142,7892.0
2020-01-07 14:00:00,88.1,88.1,88.08,88.09,130553.0,66.2217,66.2217,66.2066,66.2142,130553.0
2020-01-07 14:05:00,88.09,88.1,88.08,88.09,57139.0,66.2142,66.2217,66.2066,66.2142,57139.0
2020-01-07 14:10:00,88.09,88.1,88.08,88.09,86528.0,66.2142,66.2217,66.2066,66.2142,86528.0
2020-01-07 14:15:00,88.09,88.09,88.08,88.08,87038.0,66.2142,66.2142,66.2066,66.2066,87038.0
2020-01-07 14:20:00,88.09,88.09,88.08,88.09,30605.0,66.2142,66.2142,66.2066,66.2142,30605.0
2020-01-07 14:25:00,88.09,88.09,88.08,88.09,44027.0,66.2142,66.2142,66.2066,66.2142,44027.0
2020-01-07 14:30:00,88.09,88.09,88.08,88.09,79975.0,66.2142,66.2142,66.2066,66.2142,79975.0
2020-01-07 14:35:00,88.09,88.09,88.08,88.09,84295.0,66.2142,66.2142,66.2066,66.2142,84295.0
2020-01-07 14:40:00,88.08,88.09,88.08,88.09,47961.0,66.2066,66.2142,66.2066,66.2142,47961.0
2020-01-07 14:45:00,88.09,88.09,88.08,88.08,38563.0,66.2142,66.2142,66.2066,66.2066,38563.0
2020-01-07 14:50:00,88.09,88.09,88.07,88.08,206654.0,66.2142,66.2142,66.1991,66.2066,206654.0
2020-01-07 14:55:00,88.08,88.08,88.07,88.08,248133.0,66.2066,66.2066,66.1991,66.2066,248133.0
2020-01-07 15:00:00,88.07,88.08,88.06,88.06,157992.0,66.1991,66.2066,66.1916,66.1916,157992.0
2020-01-07 15:05:00,88.06,88.07,88.06,88.06,120123.0,66.1916,66.1991,66.1916,66.1916,120123.0
2020-01-07 15:10:00,88.07,88.08,88.06,88.08,108434.0,66.1991,66.2066,66.1916,66.2066,108434.0
2020-01-07 15:15:00,88.08,88.09,88.07,88.09,53350.0,66.2066,66.2142,66.1991,66.2142,53350.0
2020-01-07 15:20:00,88.09,88.09,88.07,88.08,55772.0,66.2142,66.2142,66.1991,66.2066,55772.0
2020-01-07 15:25:00,88.07,88.08,88.07,88.08,12657.0,66.1991,66.2066,66.1991,66.2066,12657.0
2020-01-07 15:30:00,88.08,88.08,88.07,88.08,272456.0,66.2066,66.2066,66.1991,66.2066,272456.0
2020-01-07 15:35:00,88.07,88.08,88.06,88.06,155890.0,66.1991,66.2066,66.1916,66.1916,155890.0
2020-01-07 15:40:00,88.06,88.07,88.06,88.06,70698.0,66.1916,66.1991,66.1916,66.1916,70698.0
2020-01-07 15:45:00,88.06,88.07,88.06,88.07,108498.0,66.1916,66.1991,66.1916,66.1991,108498.0
2020-01-07 15:50:00,88.07,88.07,88.04,88.05,490959.0,66.1991,66.1991,66.1766,66.1841,490959.0
2020-01-07 15:55:00,88.05,88.05,88.04,88.05,530244.0,66.1841,66.1841,66.1766,66.1841,530244.0
2020-01-08 09:30:00,88.1,88.1,88.04,88.09,228514.0,66.2217,66.2217,66.1766,66.2142,228514.0
2020-01-08 09:35:00,88.09,88.11,88.07,88.1,322465.0,66.2142,66.2292,66.1991,66.2217,322465.0
2020-01-08 09:40:00,88.09,88.1,88.09,88.1,77946.0,66.2142,66.2217,66.2142,66.2217,77946.0
2020-01-08 09:45:00,88.1,88.1,88.08,88.09,158112.0,66.2217,66.2217,66.2066,66.2142,158112.0
2020-01-08 09:50:00,88.09,88.1,88.08,88.09,95699.0,66.2142,66.2217,66.2066,66.2142,95699.0
2020-01-08 09:55:00,88.1,88.12,88.09,88.11,426908.0,66.2217,66.2367,66.2142,66.2292,426908.0
2020-01-08 10:00:00,88.1,88.11,88.09,88.09,136991.0,66.2217,66.2292,66.2142,66.2142,136991.0
2020-01-08 10:05:00,88.09,88.1,88.09,88.09,120008.0,66.2142,66.2217,66.2142,66.2142,120008.0
2020-01-08 10:10:00,88.09,88.11,88.09,88.11,91717.0,66.2142,66.2292,66.2142,66.2292,91717.0
2020-01-08 10:15:00,88.11,88.13,88.1,88.12,355866.0,66.2292,66.2442,66.2217,66.2367,355866.0
2020-01-08 10:20:00,88.12,88.12,88.09,88.09,118348.0,66.2367,66.2367,66.2142,66.2142,118348.0
2020-01-08 10:25:00,88.09,88.1,88.08,88.09,55625.0,66.2142,66.2217,66.2066,66.2142,55625.0
2020-01-08 10:30:00,88.08,88.09,88.05,88.06,186175.0,66.2066,66.2142,66.1841,66.1916,186175.0
2020-01-08 10:35:00,88.05,88.07,88.05,88.06,34446.0,66.1841,66.1991,66.1841,66.1916,34446.0
2020-01-08 10:40:00,88.06,88.06,88.04,88.05,123744.0,66.1916,66.1916,66.1766,66.1841,123744.0
2020-01-08 10:45:00,88.04,88.05,88.02,88.02,190868.0,66.1766,66.1841,66.1615,66.1615,190868.0
2020-01-08 10:50:00,88.03,88.06,88.02,88.05,194937.0,66.1691,66.1916,66.1615,66.1841,194937.0
2020-01-08 10:55:00,88.06,88.06,88.05,88.06,23665.0,66.1916,66.1916,66.1841,66.1916,23665.0
2020-01-08 11:00:00,88.06,88.07,88.04,88.05,162160.0,66.1916,66.1991,66.1766,66.1841,162160.0
2020-01-08 11:05:00,88.05,88.08,88.05,88.08,51290.0,66.1841,66.2066,66.1841,66.2066,51290.0
2020-01-08 11:10:00,88.08,88.1,88.08,88.09,35251.0,66.2066,66.2217,66.2066,66.2142,35251.0
2020-01-08 11:15:00,88.09,88.11,88.08,88.1,117843.0,66.2142,66.2292,66.2066,66.2217,117843.0
2020-01-08 11:20:00,88.1,88.1,88.08,88.09,47764.0,66.2217,66.2217,66.2066,66.2142,47764.0
2020-01-08 11:25:00,88.09,88.12,88.07,88.1,153949.0,66.2142,66.2367,66.1991,66.2217,153949.0
2020-01-08 11:30:00,88.09,88.1,88.06,88.08,252310.0,66.2142,66.2217,66.1916,66.2066,252310.0
2020-01-08 11:35:00,88.08,88.12,88.08,88.11,170808.0,66.2066,66.2367,66.2066,66.2292,170808.0
2020-01-08 11:40:00,88.11,88.15,88.11,88.13,126629.0,66.2292,66.2593,66.2292,66.2442,126629.0
2020-01-08 11:45:00,88.13,88.14,88.11,88.14,145635.0,66.2442,66.2517,66.2292,66.2517,145635.0
2020-01-08 11:50:00,88.14,88.14,88.12,88.13,44043.0,66.2517,66.2517,66.2367,66.2442,44043.0
2020-01-08 11:55:00,88.12,88.12,88.11,88.11,17143.0,66.2367,66.2367,66.2292,66.2292,17143.0
2020-01-08 12:00:00,88.12,88.13,88.11,88.13,343975.0,66.2367,66.2442,66.2292,66.2442,343975.0
2020-01-08 12:05:00,88.13,88.13,88.11,88.13,91806.0,66.2442,66.2442,66.2292,66.2442,91806.0
2020-01-08 12:10:00,88.13,88.13,88.1,88.11,243159.0,66.2442,66.2442,66.2217,66.2292,243159.0
2020-01-08 12:15:00,88.12,88.13,88.11,88.13,156261.0,66.2367,66.2442,66.2292,66.2442,156261.0
2020-01-08 12:20:00,88.13,88.14,88.12,88.14,51925.0,66.2442,66.2517,66.2367,66.2517,51925.0
2020-01-08 12:25:00,88.14,88.15,88.13,88.14,529857.0,66.2517,66.2593,66.2442,66.2517,529857.0
2020-01-08 12:30:00,88.15,88.15,88.14,88.15,10185.0,66.2593,66.2593,66.2517,66.2593,10185.0
2020-01-08 12:35:00,88.15,88.15,88.12,88.12,231370.0,66.2593,66.2593,66.2367,66.2367,231370.0
2020-01-08 12:40:00,88.13,88.13,88.11,88.12,130890.0,66.2442,66.2442,66.2292,66.2367,130890.0
2020-01-08 12:45:00,88.12,88.13,88.11,88.13,32888.0,66.2367,66.2442,66.2292,66.2442,32888.0
2020-01-08 12:50:00,88.13,88.13,88.12,88.13,6825.0,66.2442,66.2442,66.2367,66.2442,6825.0
2020-01-08 12:55:00,88.13,88.13,88.12,88.13,25161.0,66.2442,66.2442,66.2367,66.2442,25161.0
2020-01-08 13:00:00,88.13,88.13,88.1,88.11,92570.0,66.2442,66.2442,66.2217,66.2292,92570.0
2020-01-08 13:05:00,88.11,88.12,88.1,88.11,16145.0,66.2292,66.2367,66.2217,66.2292,16145.0
2020-01-08 13:10:00,88.11,88.11,88.1,88.11,9838.0,66.2292,66.2292,66.2217,66.2292,9838.0
2020-01-08 13:15:00,88.11,88.11,88.1,88.11,68987.0,66.2292,66.2292,66.2217,66.2292,68987.0
2020-01-08 13:20:00,88.11,88.11,88.1,88.1,185252.0,66.2292,66.2292,66.2217,66.2217,185252.0
2020-01-08 13:25:00,88.11,88.11,88.1,88.11,11069.0,66.2292,66.2292,66.2217,66.2292,11069.0
2020-01-08 13:30:00,88.11,88.13,88.1,88.13,24278.0,66.2292,66.2442,66.2217,66.2442,24278.0
2020-01-08 13:35:00,88.13,88.13,88.12,88.13,7409.0,66.2442,66.2442,66.2367,66.2442,7409.0
2020-01-08 13:40:00,88.13,88.14,88.12,88.13,131830.0,66.2442,66.2517,66.2367,66.2442,131830.0
2020-01-08 13:45:00,88.13,88.14,88.13,88.14,31948.0,66.2442,66.2517,66.2442,66.2517,31948.0
2020-01-08 13:50:00,88.14,88.14,88.12,88.12,93174.0,66.2517,66.2517,66.2367,66.2367,93174.0
2020-01-08 13:55:00,88.13,88.13,88.11,88.12,777732.0,66.2442,66.2442,66.2292,66.2367,777732.0
2020-01-08 14:00:00,88.12,88.12,88.11,88.12,64570.0,66.2367,66.2367,66.2292,66.2367,64570.0
2020-01-08 14:05:00,88.12,88.13,88.11,88.13,25532.0,66.2367,66.2442,66.2292,66.2442,25532.0
2020-01-08 14:10:00,88.12,88.13,88.12,88.13,14111.0,66.2367,66.2442,66.2367,66.2442,14111.0
2020-01-08 14:15:00,88.13,88.13,88.12,88.13,89038.0,66.2442,66.2442,66.2367,66.2442,89038.0
2020-01-08 14:20:00,88.13,88.13,88.12,88.13,11395.0,66.2442,66.2442,66.2367,66.2442,11395.0
2020-01-08 14:25:00,88.13,88.13,88.12,88.13,17818.0,66.2442,66.2442,66.2367,66.2442,17818.0
2020-01-08 14:30:00,88.12,88.13,88.12,88.13,29311.0,66.2367,66.2442,66.2367,66.2442,29311.0
2020-01-08 14:35:00,88.13,88.14,88.12,88.14,343165.0,66.2442,66.2517,66.2367,66.2517,343165.0
2020-01-08 14:40:00,88.13,88.16,88.13,88.15,778161.0,66.2442,66.2668,66.2442,66.2593,778161.0
2020-01-08 14:45:00,88.15,88.16,88.15,88.16,219865.0,66.2593,66.2668,66.2593,66.2668,219865.0
2020-01-08 14:50:00,88.16,88.16,88.15,88.16,13580.0,66.2668,66.2668,66.2593,66.2668,13580.0
2020-01-08 14:55:00,88.16,88.16,88.15,88.16,39792.0,66.2668,66.2668,66.2593,66.2668,39792.0
2020-01-08 15:00:00,88.16,88.18,88.15,88.18,108253.0,66.2668,66.2818,66.2593,66.2818,108253.0
2020-01-08 15:05:00,88.18,88.2,88.17,88.19,174773.0,66.2818,66.2968,66.2743,66.2893,174773.0
2020-01-08 15:10:00,88.19,88.19,88.18,88.19,101498.0,66.2893,66.2893,66.2818,66.2893,101498.0
2020-01-08 15:15:00,88.19,88.19,88.18,88.19,101347.0,66.2893,66.2893,66.2818,66.2893,101347.0
2020-01-08 15:20:00,88.19,88.19,88.18,88.19,328386.0,66.2893,66.2893,66.2818,66.2893,328386.0
2020-01-08 15:25:00,88.19,88.22,88.19,88.21,75775.0,66.2893,66.3119,66.2893,66.3044,75775.0
2020-01-08 15:30:00,88.22,88.23,88.21,88.21,175728.0,66.3119,66.3194,66.3044,66.3044,175728.0
2020-01-08 15:35:00,88.21,88.22,88.2,88.2,35050.0,66.3044,66.3119,66.2968,66.2968,35050.0
2020-01-08 15:40:00,88.2,88.21,88.19,88.19,122232.0,66.2968,66.3044,66.2893,66.2893,122232.0
2020-01-08 15:45:00,88.19,88.2,88.12,88.14,558780.0,66.2893,66.2968,66.2367,66.2517,558780.0
2020-01-08 15:50:00,88.13,88.14,88.09,88.11,884131.0,66.2442,66.2517,66.2142,66.2292,884131.0
2020-01-08 15:55:00,88.1,88.13,88.09,88.12,1027330.0,66.2217,66.2442,66.2142,66.2367,1027330.0
2020-01-09 09:30:00,88.24,88.24,88.17,88.22,238448.0,66.3269,66.3269,66.2743,66.3119,238448.0
2020-01-09 09:35:00,88.21,88.21,88.18,88.2,570751.0,66.3044,66.3044,66.2818,66.2968,570751.0
2020-01-09 09:40:00,88.2,88.21,88.18,88.19,135779.0,66.2968,66.3044,66.2818,66.2893,135779.0
2020-01-09 09:45:00,88.19,88.2,88.17,88.19,219080.0,66.2893,66.2968,66.2743,66.2893,219080.0
2020-01-09 09:50:00,88.19,88.2,88.18,88.2,63506.0,66.2893,66.2968,66.2818,66.2968,63506.0
2020-01-09 09:55:00,88.2,88.2,88.18,88.18,32046.0,66.2968,66.2968,66.2818,66.2818,32046.0
2020-01-09 10:00:00,88.19,88.2,88.17,88.19,62485.0,66.2893,66.2968,66.2743,66.2893,62485.0
2020-01-09 10:05:00,88.19,88.19,88.18,88.19,60354.0,66.2893,66.2893,66.2818,66.2893,60354.0
2020-01-09 10:10:00,88.19,88.2,88.19,88.2,18376.0,66.2893,66.2968,66.2893,66.2968,18376.0
2020-01-09 10:15:00,88.19,88.2,88.18,88.2,27631.0,66.2893,66.2968,66.2818,66.2968,27631.0
2020-01-09 10:20:00,88.2,88.21,88.19,88.2,159182.0,66.2968,66.3044,66.2893,66.2968,159182.0
2020-01-09 10:25:00,88.2,88.22,88.19,88.21,130536.0,66.2968,66.3119,66.2893,66.3044,130536.0
2020-01-09 10:30:00,88.21,88.23,88.2,88.22,632174.0,66.3044,66.3194,66.2968,66.3119,632174.0
2020-01-09 10:35:00,88.23,88.25,88.21,88.25,184974.0,66.3194,66.3344,66.3044,66.3344,184974.0
2020-01-09 10:40:00,88.24,88.25,88.22,88.23,61167.0,66.3269,66.3344,66.3119,66.3194,61167.0
2020-01-09 10:45:00,88.23,88.23,88.22,88.23,10294.0,66.3194,66.3194,66.3119,66.3194,10294.0
2020-01-09 10:50:00,88.23,88.23,88.21,88.22,147137.0,66.3194,66.3194,66.3044,66.3119,147137.0
2020-01-09 10:55:00,88.22,88.23,88.22,88.23,22540.0,66.3119,66.3194,66.3119,66.3194,22540.0
2020-01-09 11:00:00,88.23,88.23,88.22,88.23,154890.0,66.3194,66.3194,66.3119,66.3194,154890.0
2020-01-09 11:05:00,88.23,88.23,88.21,88.22,48659.0,66.3194,66.3194,66.3044,66.3119,48659.0
2020-01-09 11:10:00,88.21,88.22,88.21,88.22,13886.0,66.3044,66.3119,66.3044,66.3119,13886.0
2020-01-09 11:15:00,88.22,88.25,88.21,88.23,453330.0,66.3119,66.3344,66.3044,66.3194,453330.0
2020-01-09 11:20:00,88.23,88.23,88.22,88.23,98409.0,66.3194,66.3194,66.3119,66.3194,98409.0
2020-01-09 11:25:00,88.23,88.23,88.22,88.23,36447.0,66.3194,66.3194,66.3119,66.3194,36447.0
2020-01-09 11:30:00,88.23,88.23,88.21,88.23,418443.0,66.3194,66.3194,66.3044,66.3194,418443.0
2020-01-09 11:35:00,88.23,88.24,88.22,88.24,156413.0,66.3194,66.3269,66.3119,66.3269,156413.0
2020-01-09 11:40:00,88.23,88.24,88.23,88.23,15020.0,66.3194,66.3269,66.3194,66.3194,15020.0
2020-01-09 11:45:00,88.24,88.25,88.23,88.25,31286.0,66.3269,66.3344,66.3194,66.3344,31286.0
2020-01-09 11:50:00,88.25,88.25,88.24,88.24,28969.0,66.3344,66.3344,66.3269,66.3269,28969.0
2020-01-09 11:55:00,88.24,88.25,88.24,88.25,36481.0,66.3269,66.3344,66.3269,66.3344,36481.0
2020-01-09 12:00:00,88.25,88.25,88.24,88.25,10816.0,66.3344,66.3344,66.3269,66.3344,10816.0
2020-01-09 12:05:00,88.25,88.25,88.24,88.25,5716.0,66.3344,66.3344,66.3269,66.3344,5716.0
2020-01-09 12:10:00,88.25,88.25,88.24,88.24,16837.0,66.3344,66.3344,66.3269,66.3269,16837.0
2020-01-09 12:15:00,88.25,88.25,88.24,88.25,12693.0,66.3344,66.3344,66.3269,66.3344,12693.0
2020-01-09 12:20:00,88.25,88.25,88.23,88.23,91526.0,66.3344,66.3344,66.3194,66.3194,91526.0
2020-01-09 12:25:00,88.23,88.24,88.23,88.23,15547.0,66.3194,66.3269,66.3194,66.3194,15547.0
2020-01-09 12:30:00,88.23,88.24,88.22,88.22,288444.0,66.3194,66.3269,66.3119,66.3119,288444.0
2020-01-09 12:35:00,88.22,88.23,88.2,88.2,338673.0,66.3119,66.3194,66.2968,66.2968,338673.0
2020-01-09 12:40:00,88.2,88.21,88.19,88.2,208129.0,66.2968,66.3044,66.2893,66.2968,208129.0
2020-01-09 12:45:00,88.21,88.23,88.2,88.23,65797.0,66.3044,66.3194,66.2968,66.3194,65797.0
2020-01-09 12:50:00,88.23,88.24,88.22,88.23,36477.0,66.3194,66.3269,66.3119,66.3194,36477.0
2020-01-09 12:55:00,88.24,88.27,88.23,88.26,955135.0,66.3269,66.3495,66.3194,66.3419,955135.0
2020-01-09 13:00:00,88.27,88.28,88.26,88.26,198777.0,66.3495,66.357,66.3419,66.3419,198777.0
2020-01-09 13:05:00,88.27,88.27,88.26,88.26,6949.0,66.3495,66.3495,66.3419,66.3419,6949.0
2020-01-09 13:10:00,88.26,88.27,88.26,88.27,22809.0,66.3419,66.3495,66.3419,66.3495,22809.0
2020-01-09 13:15:00,88.27,88.27,88.25,88.26,60386.0,66.3495,66.3495,66.3344,66.3419,60386.0
2020-01-09 13:20:00,88.26,88.26,88.25,88.25,39314.0,66.3419,66.3419,66.3344,66.3344,39314.0
2020-01-09 13:25:00,88.26,88.26,88.25,88.26,15709.0,66.3419,66.3419,66.3344,66.3419,15709.0
2020-01-09 13:30:00,88.26,88.27,88.25,88.27,56247.0,66.3419,66.3495,66.3344,66.3495,56247.0
2020-01-09 13:35:00,88.26,88.27,88.25,88.27,38932.0,66.3419,66.3495,66.3344,66.3495,38932.0
2020-01-09 13:40:00,88.27,88.28,88.26,88.28,45460.0,66.3495,66.357,66.3419,66.357,45460.0
2020-01-09 13:45:00,88.28,88.29,88.27,88.27,114003.0,66.357,66.3645,66.3495,66.3495,114003.0
2020-01-09 13:50:00,88.28,88.28,88.26,88.26,20912.0,66.357,66.357,66.3419,66.3419,20912.0
2020-01-09 13:55:00,88.26,88.27,88.26,88.27,12713.0,66.3419,66.3495,66.3419,66.3495,12713.0
2020-01-09 14:00:00,88.26,88.27,88.26,88.27,15280.0,66.3419,66.3495,66.3419,66.3495,15280.0
2020-01-09 14:05:00,88.27,88.27,88.26,88.27,8004.0,66.3495,66.3495,66.3419,66.3495,8004.0
2020-01-09 14:10:00,88.27,88.27,88.26,88.27,17865.0,66.3495,66.3495,66.3419,66.3495,17865.0
2020-01-09 14:15:00,88.27,88.27,88.26,88.27,18147.0,66.3495,66.3495,66.3419,66.3495,18147.0
2020-01-09 14:20:00,88.27,88.27,88.26,88.27,12564.0,66.3495,66.3495,66.3419,66.3495,12564.0
2020-01-09 14:25:00,88.27,88.27,88.26,88.27,36236.0,66.3495,66.3495,66.3419,66.3495,36236.0
2020-01-09 14:30:00,88.27,88.27,88.26,88.27,44301.0,66.3495,66.3495,66.3419,66.3495,44301.0
2020-01-09 14:35:00,88.26,88.28,88.26,88.28,76644.0,66.3419,66.357,66.3419,66.357,76644.0
2020-01-09 14:40:00,88.28,88.28,88.27,88.27,70340.0,66.357,66.357,66.3495,66.3495,70340.0
2020-01-09 14:45:00,88.28,88.28,88.26,88.27,62468.0,66.357,66.357,66.3419,66.3495,62468.0
2020-01-09 14:50:00,88.27,88.27,88.26,88.27,34599.0,66.3495,66.3495,66.3419,66.3495,34599.0
2020-01-09 14:55:00,88.27,88.28,88.26,88.27,32061.0,66.3495,66.357,66.3419,66.3495,32061.0
2020-01-09 15:00:00,88.28,88.28,88.27,88.28,21579.0,66.357,66.357,66.3495,66.357,21579.0
2020-01-09 15:05:00,88.28,88.28,88.27,88.28,29349.0,66.357,66.357,66.3495,66.357,29349.0
2020-01-09 15:10:00,88.28,88.28,88.27,88.28,29656.0,66.357,66.357,66.3495,66.357,29656.0
2020-01-09 15:15:00,88.28,88.28,88.27,88.28,33507.0,66.357,66.357,66.3495,66.357,33507.0
2020-01-09 15:20:00,88.28,88.28,88.27,88.28,59365.0,66.357,66.357,66.3495,66.357,59365.0
2020-01-09 15:25:00,88.28,88.29,88.27,88.29,204017.0,66.357,66.3645,66.3495,66.3645,204017.0
2020-01-09 15:30:00,88.29,88.31,88.29,88.3,282024.0,66.3645,66.3795,66.3645,66.372,282024.0
2020-01-09 15:35:00,88.31,88.31,88.3,88.31,46356.0,66.3795,66.3795,66.372,66.3795,46356.0
2020-01-09 15:40:00,88.31,88.31,88.3,88.31,88769.0,66.3795,66.3795,66.372,66.3795,88769.0
2020-01-09 15:45:00,88.31,88.31,88.3,88.31,373930.0,66.3795,66.3795,66.372,66.3795,373930.0
2020-01-09 15:50:00,88.31,88.32,88.3,88.31,425046.0,66.3795,66.387,66.372,66.3795,425046.0
2020-01-09 15:55:00,88.32,88.37,88.31,88.35,1048767.0,66.387,66.4246,66.3795,66.4096,1048767.0
2020-01-10 09:30:00,88.37,88.37,88.32,88.32,69650.0,66.4246,66.4246,66.387,66.387,69650.0
2020-01-10 09:35:00,88.33,88.35,88.32,88.34,95262.0,66.3946,66.4096,66.387,66.4021,95262.0
2020-01-10 09:40:00,88.33,88.35,88.33,88.33,48992.0,66.3946,66.4096,66.3946,66.3946,48992.0
2020-01-10 09:45:00,88.33,88.34,88.31,88.34,63780.0,66.3946,66.4021,66.3795,66.4021,63780.0
2020-01-10 09:50:00,88.34,88.34,88.33,88.34,43734.0,66.4021,66.4021,66.3946,66.4021,43734.0
2020-01-10 09:55:00,88.34,88.35,88.34,88.34,19017.0,66.4021,66.4096,66.4021,66.4021,19017.0
2020-01-10 10:00:00,88.34,88.38,88.34,88.38,47439.0,66.4021,66.4321,66.4021,66.4321,47439.0
2020-01-10 10:05:00,88.38,88.39,88.37,88.39,61979.0,66.4321,66.4397,66.4246,66.4397,61979.0
2020-01-10 10:10:00,88.38,88.39,88.36,88.36,306646.0,66.4321,66.4397,66.4171,66.4171,306646.0
2020-01-10 10:15:00,88.36,88.37,88.36,88.37,43487.0,66.4171,66.4246,66.4171,66.4246,43487.0
2020-01-10 10:20:00,88.37,88.38,88.36,88.37,51702.0,66.4246,66.4321,66.4171,66.4246,51702.0
2020-01-10 10:25:00,88.38,88.38,88.36,88.37,80908.0,66.4321,66.4321,66.4171,66.4246,80908.0
2020-01-10 10:30:00,88.37,88.39,88.37,88.38,237162.0,66.4246,66.4397,66.4246,66.4321,237162.0
2020-01-10 10:35:00,88.39,88.39,88.38,88.39,6873.0,66.4397,66.4397,66.4321,66.4397,6873.0
2020-01-10 10:40:00,88.39,88.39,88.38,88.39,66604.0,66.4397,66.4397,66.4321,66.4397,66604.0
2020-01-10 10:45:00,88.39,88.39,88.38,88.39,15472.0,66.4397,66.4397,66.4321,66.4397,15472.0
2020-01-10 10:50:00,88.39,88.39,88.34,88.35,334664.0,66.4397,66.4397,66.4021,66.4096,334664.0
2020-01-10 10:55:00,88.35,88.38,88.35,88.37,48436.0,66.4096,66.4321,66.4096,66.4246,48436.0
2020-01-10 11:00:00,88.37,88.38,88.37,88.38,27022.0,66.4246,66.4321,66.4246,66.4321,27022.0
2020-01-10 11:05:00,88.38,88.38,88.37,88.38,28223.0,66.4321,66.4321,66.4246,66.4321,28223.0
2020-01-10 11:10:00,88.37,88.38,88.36,88.38,89111.0,66.4246,66.4321,66.4171,66.4321,89111.0
2020-01-10 11:15:00,88.38,88.38,88.37,88.38,21521.0,66.4321,66.4321,66.4246,66.4321,21521.0
2020-01-10 11:20:00,88.38,88.38,88.37,88.38,35008.0,66.4321,66.4321,66.4246,66.4321,35008.0
2020-01-10 11:25:00,88.37,88.38,88.35,88.36,98348.0,66.4246,66.4321,66.4096,66.4171,98348.0
2020-01-10 11:30:00,88.36,88.36,88.34,88.35,71883.0,66.4171,66.4171,66.4021,66.4096,71883.0
2020-01-10 11:35:00,88.36,88.37,88.34,88.36,205995.0,66.4171,66.4246,66.4021,66.4171,205995.0
2020-01-10 11:40:00,88.36,88.37,88.34,88.34,42058.0,66.4171,66.4246,66.4021,66.4021,42058.0
2020-01-10 11:45:00,88.35,88.36,88.34,88.34,36995.0,66.4096,66.4171,66.4021,66.4021,36995.0
2020-01-10 11:50:00,88.34,88.36,88.34,88.36,24278.0,66.4021,66.4171,66.4021,66.4171,24278.0
2020-01-10 11:55:00,88.35,88.36,88.35,88.36,6285.0,66.4096,66.4171,66.4096,66.4171,6285.0
2020-01-10 12:00:00,88.35,88.36,88.34,88.34,82628.0,66.4096,66.4171,66.4021,66.4021,82628.0
2020-01-10 12:05:00,88.34,88.35,88.33,88.34,147178.0,66.4021,66.4096,66.3946,66.4021,147178.0
2020-01-10 12:10:00,88.33,88.34,88.3,88.32,305579.0,66.3946,66.4021,66.372,66.387,305579.0
2020-01-10 12:15:00,88.31,88.32,88.31,88.32,30218.0,66.3795,66.387,66.3795,66.387,30218.0
2020-01-10 12:20:00,88.31,88.33,88.31,88.32,52909.0,66.3795,66.3946,66.3795,66.387,52909.0
2020-01-10 12:25:00,88.32,88.35,88.31,88.34,68953.0,66.387,66.4096,66.3795,66.4021,68953.0
2020-01-10 12:30:00,88.34,88.35,88.34,88.34,6333.0,66.4021,66.4096,66.4021,66.4021,6333.0
2020-01-10 12:35:00,88.34,88.35,88.34,88.34,15948.0,66.4021,66.4096,66.4021,66.4021,15948.0
2020-01-10 12:40:00,88.34,88.35,88.34,88.34,10503.0,66.4021,66.4096,66.4021,66.4021,10503.0
2020-01-10 12:45:00,88.34,88.35,88.34,88.34,12537.0,66.4021,66.4096,66.4021,66.4021,12537.0
2020-01-10 12:50:00,88.34,88.38,88.34,88.36,755167.0,66.4021,66.4321,66.4021,66.4171,755167.0
2020-01-10 12:55:00,88.36,88.36,88.35,88.35,13644.0,66.4171,66.4171,66.4096,66.4096,13644.0
2020-01-10 13:00:00,88.35,88.37,88.35,88.37,33452.0,66.4096,66.4246,66.4096,66.4246,33452.0
2020-01-10 13:05:00,88.37,88.37,88.36,88.37,4645.0,66.4246,66.4246,66.4171,66.4246,4645.0
2020-01-10 13:10:00,88.36,88.37,88.36,88.36,10702.0,66.4171,66.4246,66.4171,66.4171,10702.0
2020-01-10 13:15:00,88.37,88.39,88.37,88.39,37031.0,66.4246,66.4397,66.4246,66.4397,37031.0
2020-01-10 13:20:00,88.38,88.39,88.38,88.39,17986.0,66.4321,66.4397,66.4321,66.4397,17986.0
2020-01-10 13:25:00,88.39,88.39,88.38,88.38,5079.0,66.4397,66.4397,66.4321,66.4321,5079.0
2020-01-10 13:30:00,88.39,88.39,88.38,88.38,20059.0,66.4397,66.4397,66.4321,66.4321,20059.0
2020-01-10 13:35:00,88.39,88.39,88.38,88.39,6193.0,66.4397,66.4397,66.4321,66.4397,6193.0
2020-01-10 13:40:00,88.38,88.4,88.38,88.4,67231.0,66.4321,66.4472,66.4321,66.4472,67231.0
2020-01-10 13:45:00,88.4,88.4,88.39,88.4,16209.0,66.4472,66.4472,66.4397,66.4472,16209.0
2020-01-10 13:50:00,88.4,88.4,88.39,88.4,24237.0,66.4472,66.4472,66.4397,66.4472,24237.0
2020-01-10 13:55:00,88.4,88.4,88.39,88.4,15948.0,66.4472,66.4472,66.4397,66.4472,15948.0
2020-01-10 14:00:00,88.4,88.4,88.38,88.39,190022.0,66.4472,66.4472,66.4321,66.4397,190022.0
2020-01-10 14:05:00,88.39,88.39,88.38,88.39,37303.0,66.4397,66.4397,66.4321,66.4397,37303.0
2020-01-10 14:10:00,88.39,88.39,88.38,88.39,122423.0,66.4397,66.4397,66.4321,66.4397,122423.0
2020-01-10 14:15:00,88.39,88.41,88.38,88.39,1136041.0,66.4397,66.4547,66.4321,66.4397,1136041.0
2020-01-10 14:20:00,88.39,88.39,88.38,88.39,2563.0,66.4397,66.4397,66.4321,66.4397,2563.0
2020-01-10 14:25:00,88.38,88.39,88.38,88.39,61196.0,66.4321,66.4397,66.4321,66.4397,61196.0
2020-01-10 14:30:00,88.39,88.39,88.38,88.39,18526.0,66.4397,66.4397,66.4321,66.4397,18526.0
2020-01-10 14:35:00,88.39,88.39,88.38,88.39,51173.0,66.4397,66.4397,66.4321,66.4397,51173.0
2020-01-10 14:40:00,88.39,88.39,88.38,88.39,55807.0,66.4397,66.4397,66.4321,66.4397,55807.0
2020-01-10 14:45:00,88.38,88.39,88.38,88.38,318628.0,66.4321,66.4397,66.4321,66.4321,318628.0
2020-01-10 14:50:00,88.39,88.39,88.38,88.38,281314.0,66.4397,66.4397,66.4321,66.4321,281314.0
2020-01-10 14:55:00,88.39,88.39,88.38,88.38,18915.0,66.4397,66.4397,66.4321,66.4321,18915.0
2020-01-10 15:00:00,88.38,88.39,88.37,88.37,123806.0,66.4321,66.4397,66.4246,66.4246,123806.0
2020-01-10 15:05:00,88.37,88.37,88.34,88.34,93112.0,66.4246,66.4246,66.4021,66.4021,93112.0
2020-01-10 15:10:00,88.34,88.36,88.34,88.34,125984.0,66.4021,66.4171,66.4021,66.4021,125984.0
2020-01-10 15:15:00,88.34,88.34,88.33,88.33,49453.0,66.4021,66.4021,66.3946,66.3946,49453.0
2020-01-10 15:20:00,88.33,88.34,88.33,88.33,44984.0,66.3946,66.4021,66.3946,66.3946,44984.0
2020-01-10 15:25:00,88.33,88.34,88.33,88.33,65132.0,66.3946,66.4021,66.3946,66.3946,65132.0
2020-01-10 15:30:00,88.33,88.33,88.3,88.31,240266.0,66.3946,66.3946,66.372,66.3795,240266.0
2020-01-10 15:35:00,88.3,88.32,88.3,88.31,384174.0,66.372,66.387,66.372,66.3795,384174.0
2020-01-10 15:40:00,88.31,88.32,88.3,88.31,386843.0,66.3795,66.387,66.372,66.3795,386843.0
2020-01-10 15:45:00,88.31,88.34,88.3,88.33,280786.0,66.3795,66.4021,66.372,66.3946,280786.0
2020-01-10 15:50:00,88.32,88.38,88.32,88.38,764088.0,66.387,66.4321,66.387,66.4321,764088.0
2020-01-10 15:55:00,88.38,88.39,88.37,88.39,1090794.0,66.4321,66.4397,66.4246,66.4397,1090794.0
2020-01-13 09:30:00,88.4,88.41,88.38,88.39,111028.0,66.4472,66.4547,66.4321,66.4397,111028.0
2020-01-13 09:35:00,88.38,88.41,88.36,88.4,175489.0,66.4321,66.4547,66.4171,66.4472,175489.0
2020-01-13 09:40:00,88.4,88.4,88.35,88.37,926805.0,66.4472,66.4472,66.4096,66.4246,926805.0
2020-01-13 09:45:00,88.37,88.37,88.36,88.36,37083.0,66.4246,66.4246,66.4171,66.4171,37083.0
2020-01-13 09:50:00,88.36,88.38,88.36,88.37,47114.0,66.4171,66.4321,66.4171,66.4246,47114.0
2020-01-13 09:55:00,88.37,88.39,88.37,88.39,259040.0,66.4246,66.4397,66.4246,66.4397,259040.0
2020-01-13 10:00:00,88.39,88.39,88.38,88.39,404418.0,66.4397,66.4397,66.4321,66.4397,404418.0
2020-01-13 10:05:00,88.39,88.39,88.38,88.38,102685.0,66.4397,66.4397,66.4321,66.4321,102685.0
2020-01-13 10:10:00,88.39,88.39,88.38,88.39,43259.0,66.4397,66.4397,66.4321,66.4397,43259.0
2020-01-13 10:15:00,88.39,88.4,88.38,88.39,229866.0,66.4397,66.4472,66.4321,66.4397,229866.0
2020-01-13 10:20:00,88.39,88.4,88.38,88.4,58439.0,66.4397,66.4472,66.4321,66.4472,58439.0
2020-01-13 10:25:00,88.4,88.42,88.39,88.42,122605.0,66.4472,66.4622,66.4397,66.4622,122605.0
2020-01-13 10:30:00,88.42,88.42,88.4,88.42,114431.0,66.4622,66.4622,66.4472,66.4622,114431.0
2020-01-13 10:35:00,88.42,88.42,88.4,88.41,110884.0,66.4622,66.4622,66.4472,66.4547,110884.0
2020-01-13 10:40:00,88.41,88.41,88.4,88.4,21456.0,66.4547,66.4547,66.4472,66.4472,21456.0
2020-01-13 10:45:00,88.41,88.42,88.4,88.42,91181.0,66.4547,66.4622,66.4472,66.4622,91181.0
2020-01-13 10:50:00,88.42,88.43,88.41,88.42,34657.0,66.4622,66.4697,66.4547,66.4622,34657.0
2020-01-13 10:55:00,88.42,88.43,88.42,88.43,115238.0,66.4622,66.4697,66.4622,66.4697,115238.0
2020-01-13 11:00:00,88.43,88.43,88.42,88.43,38293.0,66.4697,66.4697,66.4622,66.4697,38293.0
2020-01-13 11:05:00,88.43,88.43,88.42,88.43,446540.0,66.4697,66.4697,66.4622,66.4697,446540.0
2020-01-13 11:10:00,88.43,88.43,88.42,88.43,47527.0,66.4697,66.4697,66.4622,66.4697,47527.0
2020-01-13 11:15:00,88.43,88.43,88.42,88.43,25760.0,66.4697,66.4697,66.4622,66.4697,25760.0
2020-01-13 11:20:00,88.43,88.44,88.42,88.42,169894.0,66.4697,66.4772,66.4622,66.4622,169894.0
2020-01-13 11:25:00,88.42,88.43,88.41,88.42,101661.0,66.4622,66.4697,66.4547,66.4622,101661.0
2020-01-13 11:30:00,88.42,88.43,88.42,88.42,355325.0,66.4622,66.4697,66.4622,66.4622,355325.0
2020-01-13 11:35:00,88.42,88.43,88.42,88.43,10133.0,66.4622,66.4697,66.4622,66.4697,10133.0
2020-01-13 11:40:00,88.42,88.43,88.42,88.43,35551.0,66.4622,66.4697,66.4622,66.4697,35551.0
2020-01-13 11:45:00,88.42,88.43,88.42,88.43,98980.0,66.4622,66.4697,66.4622,66.4697,98980.0
2020-01-13 11:50:00,88.43,88.44,88.42,88.43,405435.0,66.4697,66.4772,66.4622,66.4697,405435.0
2020-01-13 11:55:00,88.43,88.43,88.42,88.42,17575.0,66.4697,66.4697,66.4622,66.4622,17575.0
2020-01-13 12:00:00,88.43,88.44,88.42,88.44,218471.0,66.4697,66.4772,66.4622,66.4772,218471.0
2020-01-13 12:05:00,88.44,88.44,88.43,88.44,68051.0,66.4772,66.4772,66.4697,66.4772,68051.0
2020-01-13 12:10:00,88.44,88.45,88.43,88.44,297310.0,66.4772,66.4848,66.4697,66.4772,297310.0
2020-01-13 12:15:00,88.44,88.44,88.43,88.44,87986.0,66.4772,66.4772,66.4697,66.4772,87986.0
2020-01-13 12:20:00,88.44,88.44,88.43,88.44,317831.0,66.4772,66.4772,66.4697,66.4772,317831.0
2020-01-13 12:25:00,88.44,88.44,88.43,88.44,285241.0,66.4772,66.4772,66.4697,66.4772,285241.0
2020-01-13 12:30:00,88.44,88.44,88.43,88.44,13628.0,66.4772,66.4772,66.4697,66.4772,13628.0
2020-01-13 12:35:00,88.44,88.44,88.43,88.44,12118.0,66.4772,66.4772,66.4697,66.4772,12118.0
2020-01-13 12:40:00,88.44,88.44,88.43,88.44,18493.0,66.4772,66.4772,66.4697,66.4772,18493.0
2020-01-13 12:45:00,88.44,88.44,88.43,88.44,7342.0,66.4772,66.4772,66.4697,66.4772,7342.0
2020-01-13 12:50:00,88.44,88.44,88.43,88.44,36054.0,66.4772,66.4772,66.4697,66.4772,36054.0
2020-01-13 12:55:00,88.44,88.44,88.43,88.44,14265.0,66.4772,66.4772,66.4697,66.4772,14265.0
2020-01-13 13:00:00,88.44,88.44,88.43,88.44,28268.0,66.4772,66.4772,66.4697,66.4772,28268.0
2020-01-13 13:05:00,88.44,88.44,88.43,88.44,35170.0,66.4772,66.4772,66.4697,66.4772,35170.0
2020-01-13 13:10:00,88.44,88.44,88.43,88.44,33098.0,66.4772,66.4772,66.4697,66.4772,33098.0
2020-01-13 13:15:00,88.44,88.44,88.43,88.44,30071.0,66.4772,66.4772,66.4697,66.4772,30071.0
2020-01-13 13:20:00,88.44,88.44,88.43,88.44,9641.0,66.4772,66.4772,66.4697,66.4772,9641.0
2020-01-13 13:25:00,88.44,88.44,88.42,88.43,125556.0,66.4772,66.4772,66.4622,66.4697,125556.0
2020-01-13 13:30:00,88.42,88.43,88.41,88.41,83635.0,66.4622,66.4697,66.4547,66.4547,83635.0
2020-01-13 13:35:00,88.42,88.42,88.41,88.42,16305.0,66.4622,66.4622,66.4547,66.4622,16305.0
2020-01-13 13:40:00,88.42,88.42,88.41,88.42,23362.0,66.4622,66.4622,66.4547,66.4622,23362.0
2020-01-13 13:45:00,88.42,88.42,88.41,88.42,25593.0,66.4622,66.4622,66.4547,66.4622,25593.0
2020-01-13 13:50:00,88.42,88.42,88.41,88.42,23824.0,66.4622,66.4622,66.4547,66.4622,23824.0
2020-01-13 13:55:00,88.42,88.42,88.41,88.41,48320.0,66.4622,66.4622,66.4547,66.4547,48320.0
2020-01-13 14:00:00,88.41,88.42,88.4,88.41,61276.0,66.4547,66.4622,66.4472,66.4547,61276.0
2020-01-13 14:05:00,88.41,88.41,88.4,88.41,25876.0,66.4547,66.4547,66.4472,66.4547,25876.0
2020-01-13 14:10:00,88.41,88.41,88.4,88.41,17425.0,66.4547,66.4547,66.4472,66.4547,17425.0
2020-01-13 14:15:00,88.41,88.41,88.4,88.41,53402.0,66.4547,66.4547,66.4472,66.4547,53402.0
2020-01-13 14:20:00,88.41,88.42,88.4,88.41,342993.0,66.4547,66.4622,66.4472,66.4547,342993.0
2020-01-13 14:25:00,88.41,88.41,88.4,88.41,36203.0,66.4547,66.4547,66.4472,66.4547,36203.0
2020-01-13 14:30:00,88.41,88.41,88.4,88.41,106909.0,66.4547,66.4547,66.4472,66.4547,106909.0
2020-01-13 14:35:00,88.41,88.41,88.4,88.41,30660.0,66.4547,66.4547,66.4472,66.4547,30660.0
2020-01-13 14:40:00,88.41,88.41,88.4,88.41,27411.0,66.4547,66.4547,66.4472,66.4547,27411.0
2020-01-13 14:45:00,88.41,88.41,88.4,88.4,43318.0,66.4547,66.4547,66.4472,66.4472,43318.0
2020-01-13 14:50:00,88.41,88.41,88.39,88.4,845535.0,66.4547,66.4547,66.4397,66.4472,845535.0
2020-01-13 14:55:00,88.4,88.4,88.39,88.4,38811.0,66.4472,66.4472,66.4397,66.4472,38811.0
2020-01-13 15:00:00,88.4,88.4,88.39,88.39,293053.0,66.4472,66.4472,66.4397,66.4397,293053.0
2020-01-13 15:05:00,88.4,88.4,88.39,88.39,91914.0,66.4472,66.4472,66.4397,66.4397,91914.0
2020-01-13 15:10:00,88.39,88.4,88.39,88.4,38745.0,66.4397,66.4472,66.4397,66.4472,38745.0
2020-01-13 15:15:00,88.4,88.4,88.39,88.4,20671.0,66.4472,66.4472,66.4397,66.4472,20671.0
2020-01-13 15:20:00,88.4,88.4,88.39,88.4,14951.0,66.4472,66.4472,66.4397,66.4472,14951.0
2020-01-13 15:25:00,88.4,88.4,88.38,88.39,198931.0,66.4472,66.4472,66.4321,66.4397,198931.0
2020-01-13 15:30:00,88.39,88.39,88.38,88.39,39369.0,66.4397,66.4397,66.4321,66.4397,39369.0
2020-01-13 15:35:00,88.39,88.39,88.38,88.39,20364.0,66.4397,66.4397,66.4321,66.4397,20364.0
2020-01-13 15:40:00,88.39,88.39,88.38,88.39,49551.0,66.4397,66.4397,66.4321,66.4397,49551.0
2020-01-13 15:45:00,88.39,88.39,88.38,88.39,241483.0,66.4397,66.4397,66.4321,66.4397,241483.0
2020-01-13 15:50:00,88.39,88.4,88.38,88.4,645576.0,66.4397,66.4472,66.4321,66.4472,645576.0
2020-01-13 15:55:00,88.4,88.4,88.38,88.39,856394.0,66.4472,66.4472,66.4321,66.4397,856394.0
2020-01-14 09:30:00,88.37,88.37,88.32,88.37,95717.0,66.4246,66.4246,66.387,66.4246,95717.0
2020-01-14 09:35:00,88.37,88.37,88.35,88.37,131970.0,66.4246,66.4246,66.4096,66.4246,131970.0
2020-01-14 09:40:00,88.37,88.37,88.35,88.37,177425.0,66.4246,66.4246,66.4096,66.4246,177425.0
2020-01-14 09:45:00,88.37,88.38,88.36,88.38,92211.0,66.4246,66.4321,66.4171,66.4321,92211.0
2020-01-14 09:50:00,88.38,88.4,88.36,88.38,389354.0,66.4321,66.4472,66.4171,66.4321,389354.0
2020-01-14 09:55:00,88.38,88.38,88.35,88.37,200103.0,66.4321,66.4321,66.4096,66.4246,200103.0
2020-01-14 10:00:00,88.37,88.38,88.36,88.38,298893.0,66.4246,66.4321,66.4171,66.4321,298893.0
2020-01-14 10:05:00,88.38,88.38,88.37,88.38,27349.0,66.4321,66.4321,66.4246,66.4321,27349.0
2020-01-14 10:10:00,88.38,88.39,88.37,88.39,145804.0,66.4321,66.4397,66.4246,66.4397,145804.0
2020-01-14 10:15:00,88.39,88.39,88.38,88.39,87638.0,66.4397,66.4397,66.4321,66.4397,87638.0
2020-01-14 10:20:00,88.39,88.39,88.38,88.39,74283.0,66.4397,66.4397,66.4321,66.4397,74283.0
2020-01-14 10:25:00,88.39,88.39,88.38,88.39,35487.0,66.4397,66.4397,66.4321,66.4397,35487.0
2020-01-14 10:30:00,88.39,88.4,88.38,88.4,74535.0,66.4397,66.4472,66.4321,66.4472,74535.0
2020-01-14 10:35:00,88.4,88.4,88.39,88.4,11066.0,66.4472,66.4472,66.4397,66.4472,11066.0
2020-01-14 10:40:00,88.4,88.41,88.39,88.4,49805.0,66.4472,66.4547,66.4397,66.4472,49805.0
2020-01-14 10:45:00,88.4,88.41,88.4,88.4,79570.0,66.4472,66.4547,66.4472,66.4472,79570.0
2020-01-14 10:50:00,88.4,88.4,88.39,88.4,15835.0,66.4472,66.4472,66.4397,66.4472,15835.0
2020-01-14 10:55:00,88.4,88.4,88.37,88.38,2660981.0,66.4472,66.4472,66.4246,66.4321,2660981.0
2020-01-14 11:00:00,88.38,88.41,88.37,88.41,409857.0,66.4321,66.4547,66.4246,66.4547,409857.0
2020-01-14 11:05:00,88.41,88.41,88.4,88.41,155282.0,66.4547,66.4547,66.4472,66.4547,155282.0
2020-01-14 11:10:00,88.41,88.41,88.4,88.41,106793.0,66.4547,66.4547,66.4472,66.4547,106793.0
2020-01-14 11:15:00,88.41,88.41,88.4,88.41,87353.0,66.4547,66.4547,66.4472,66.4547,87353.0
2020-01-14 11:20:00,88.41,88.42,88.4,88.42,117839.0,66.4547,66.4622,66.4472,66.4622,117839.0
2020-01-14 11:25:00,88.42,88.42,88.41,88.42,61911.0,66.4622,66.4622,66.4547,66.4622,61911.0
2020-01-14 11:30:00,88.42,88.43,88.41,88.42,81285.0,66.4622,66.4697,66.4547,66.4622,81285.0
2020-01-14 11:35:00,88.42,88.43,88.42,88.43,116001.0,66.4622,66.4697,66.4622,66.4697,116001.0
2020-01-14 11:40:00,88.43,88.43,88.42,88.42,43701.0,66.4697,66.4697,66.4622,66.4622,43701.0
2020-01-14 11:45:00,88.42,88.44,88.42,88.44,106482.0,66.4622,66.4772,66.4622,66.4772,106482.0
2020-01-14 11:50:00,88.44,88.44,88.43,88.44,32739.0,66.4772,66.4772,66.4697,66.4772,32739.0
2020-01-14 11:55:00,88.44,88.46,88.43,88.45,300321.0,66.4772,66.4923,66.4697,66.4848,300321.0
2020-01-14 12:00:00,88.44,88.45,88.44,88.45,144556.0,66.4772,66.4848,66.4772,66.4848,144556.0
2020-01-14 12:05:00,88.45,88.45,88.44,88.45,9235.0,66.4848,66.4848,66.4772,66.4848,9235.0
2020-01-14 12:10:00,88.45,88.45,88.44,88.45,14899.0,66.4848,66.4848,66.4772,66.4848,14899.0
2020-01-14 12:15:00,88.45,88.45,88.44,88.45,62762.0,66.4848,66.4848,66.4772,66.4848,62762.0
2020-01-14 12:20:00,88.45,88.45,88.44,88.44,32722.0,66.4848,66.4848,66.4772,66.4772,32722.0
2020-01-14 12:25:00,88.44,88.46,88.44,88.45,142897.0,66.4772,66.4923,66.4772,66.4848,142897.0
2020-01-14 12:30:00,88.46,88.46,88.45,88.45,96322.0,66.4923,66.4923,66.4848,66.4848,96322.0
2020-01-14 12:35:00,88.45,88.46,88.45,88.45,92987.0,66.4848,66.4923,66.4848,66.4848,92987.0
2020-01-14 12:40:00,88.45,88.46,88.45,88.45,11563.0,66.4848,66.4923,66.4848,66.4848,11563.0
2020-01-14 12:45:00,88.45,88.46,88.45,88.45,130764.0,66.4848,66.4923,66.4848,66.4848,130764.0
2020-01-14 12:50:00,88.45,88.46,88.45,88.45,29403.0,66.4848,66.4923,66.4848,66.4848,29403.0
2020-01-14 12:55:00,88.45,88.47,88.45,88.47,306072.0,66.4848,66.4998,66.4848,66.4998,306072.0
2020-01-14 13:00:00,88.47,88.47,88.46,88.47,24624.0,66.4998,66.4998,66.4923,66.4998,24624.0
2020-01-14 13:05:00,88.47,88.47,88.46,88.47,15900.0,66.4998,66.4998,66.4923,66.4998,15900.0
2020-01-14 13:10:00,88.47,88.48,88.46,88.48,146944.0,66.4998,66.5073,66.4923,66.5073,146944.0
2020-01-14 13:15:00,88.48,88.48,88.47,88.48,45511.0,66.5073,66.5073,66.4998,66.5073,45511.0
2020-01-14 13:20:00,88.48,88.48,88.47,88.48,36206.0,66.5073,66.5073,66.4998,66.5073,36206.0
2020-01-14 13:25:00,88.48,88.48,88.47,88.48,25436.0,66.5073,66.5073,66.4998,66.5073,25436.0
2020-01-14 13:30:00,88.48,88.48,88.47,88.48,409165.0,66.5073,66.5073,66.4998,66.5073,409165.0
2020-01-14 13:35:00,88.48,88.49,88.4,88.45,726158.0,66.5073,66.5148,66.4472,66.4848,726158.0
2020-01-14 13:40:00,88.45,88.47,88.42,88.42,456706.0,66.4848,66.4998,66.4622,66.4622,456706.0
2020-01-14 13:45:00,88.43,88.44,88.41,88.42,187266.0,66.4697,66.4772,66.4547,66.4622,187266.0
2020-01-14 13:50:00,88.42,88.45,88.42,88.44,283143.0,66.4622,66.4848,66.4622,66.4772,283143.0
2020-01-14 13:55:00,88.45,88.45,88.43,88.44,197056.0,66.4848,66.4848,66.4697,66.4772,197056.0
2020-01-14 14:00:00,88.44,88.44,88.4,88.41,87402.0,66.4772,66.4772,66.4472,66.4547,87402.0
2020-01-14 14:05:00,88.41,88.43,88.4,88.42,264989.0,66.4547,66.4697,66.4472,66.4622,264989.0
2020-01-14 14:10:00,88.42,88.43,88.4,88.41,130319.0,66.4622,66.4697,66.4472,66.4547,130319.0
2020-01-14 14:15:00,88.42,88.42,88.41,88.42,137559.0,66.4622,66.4622,66.4547,66.4622,137559.0
2020-01-14 14:20:00,88.42,88.47,88.28,88.41,4774458.0,66.4622,66.4998,66.357,66.4547,4774458.0
2020-01-14 14:25:00,88.41,88.41,88.33,88.4,640561.0,66.4547,66.4547,66.3946,66.4472,640561.0
2020-01-14 14:30:00,88.4,88.41,88.38,88.41,63312.0,66.4472,66.4547,66.4321,66.4547,63312.0
2020-01-14 14:35:00,88.41,88.42,88.4,88.42,74554.0,66.4547,66.4622,66.4472,66.4622,74554.0
2020-01-14 14:40:00,88.42,88.43,88.41,88.43,62980.0,66.4622,66.4697,66.4547,66.4697,62980.0
2020-01-14 14:45:00,88.43,88.44,88.42,88.44,94138.0,66.4697,66.4772,66.4622,66.4772,94138.0
2020-01-14 14:50:00,88.44,88.44,88.43,88.43,87861.0,66.4772,66.4772,66.4697,66.4697,87861.0
2020-01-14 14:55:00,88.44,88.44,88.42,88.42,107658.0,66.4772,66.4772,66.4622,66.4622,107658.0
2020-01-14 15:00:00,88.43,88.44,88.38,88.39,167038.0,66.4697,66.4772,66.4321,66.4397,167038.0
2020-01-14 15:05:00,88.39,88.4,88.36,88.38,349000.0,66.4397,66.4472,66.4171,66.4321,349000.0
2020-01-14 15:10:00,88.37,88.38,88.35,88.37,103593.0,66.4246,66.4321,66.4096,66.4246,103593.0
2020-01-14 15:15:00,88.36,88.38,88.35,88.38,120001.0,66.4171,66.4321,66.4096,66.4321,120001.0
2020-01-14 15:20:00,88.38,88.38,88.37,88.38,44597.0,66.4321,66.4321,66.4246,66.4321,44597.0
2020-01-14 15:25:00,88.38,88.38,88.36,88.37,267365.0,66.4321,66.4321,66.4171,66.4246,267365.0
2020-01-14 15:30:00,88.37,88.38,88.35,88.35,172224.0,66.4246,66.4321,66.4096,66.4096,172224.0
2020-01-14 15:35:00,88.36,88.37,88.34,88.36,110818.0,66.4171,66.4246,66.4021,66.4171,110818.0
2020-01-14 15:40:00,88.36,88.37,88.35,88.35,136365.0,66.4171,66.4246,66.4096,66.4096,136365.0
2020-01-14 15:45:00,88.36,88.37,88.35,88.36,200525.0,66.4171,66.4246,66.4096,66.4171,200525.0
2020-01-14 15:50:00,88.35,88.36,88.33,88.34,265099.0,66.4096,66.4171,66.3946,66.4021,265099.0
2020-01-14 15:55:00,88.34,88.37,88.34,88.37,507973.0,66.4021,66.4246,66.4021,66.4246,507973.0
2020-01-15 09:30:00,88.4,88.43,88.39,88.42,120950.0,66.4472,66.4697,66.4397,66.4622,120950.0
2020-01-15 09:35:00,88.42,88.46,88.42,88.44,159834.0,66.4622,66.4923,66.4622,66.4772,159834.0
2020-01-15 09:40:00,88.44,88.46,88.44,88.44,380225.0,66.4772,66.4923,66.4772,66.4772,380225.0
2020-01-15 09:45:00,88.45,88.46,88.44,88.45,156481.0,66.4848,66.4923,66.4772,66.4848,156481.0
2020-01-15 09:50:00,88.45,88.47,88.45,88.46,554490.0,66.4848,66.4998,66.4848,66.4923,554490.0
2020-01-15 09:55:00,88.46,88.47,88.46,88.46,349702.0,66.4923,66.4998,66.4923,66.4923,349702.0
2020-01-15 10:00:00,88.47,88.47,88.46,88.46,308632.0,66.4998,66.4998,66.4923,66.4923,308632.0
2020-01-15 10:05:00,88.47,88.47,88.46,88.47,20529.0,66.4998,66.4998,66.4923,66.4998,20529.0
2020-01-15 10:10:00,88.47,88.47,88.45,88.45,204356.0,66.4998,66.4998,66.4848,66.4848,204356.0
2020-01-15 10:15:00,88.45,88.47,88.45,88.47,134469.0,66.4848,66.4998,66.4848,66.4998,134469.0
2020-01-15 10:20:00,88.47,88.47,88.46,88.47,29070.0,66.4998,66.4998,66.4923,66.4998,29070.0
2020-01-15 10:25:00,88.46,88.46,88.43,88.45,231850.0,66.4923,66.4923,66.4697,66.4848,231850.0
2020-01-15 10:30:00,88.45,88.45,88.41,88.42,228347.0,66.4848,66.4848,66.4547,66.4622,228347.0
2020-01-15 10:35:00,88.43,88.44,88.42,88.43,351216.0,66.4697,66.4772,66.4622,66.4697,351216.0
2020-01-15 10:40:00,88.43,88.44,88.42,88.43,273335.0,66.4697,66.4772,66.4622,66.4697,273335.0
2020-01-15 10:45:00,88.43,88.44,88.42,88.42,87074.0,66.4697,66.4772,66.4622,66.4622,87074.0
2020-01-15 10:50:00,88.42,88.43,88.42,88.42,29820.0,66.4622,66.4697,66.4622,66.4622,29820.0
2020-01-15 10:55:00,88.42,88.43,88.42,88.42,74710.0,66.4622,66.4697,66.4622,66.4622,74710.0
2020-01-15 11:00:00,88.42,88.44,88.42,88.43,157762.0,66.4622,66.4772,66.4622,66.4697,157762.0
2020-01-15 11:05:00,88.43,88.44,88.42,88.42,216148.0,66.4697,66.4772,66.4622,66.4622,216148.0
2020-01-15 11:10:00,88.42,88.43,88.4,88.42,206243.0,66.4622,66.4697,66.4472,66.4622,206243.0
2020-01-15 11:15:00,88.42,88.44,88.41,88.44,61527.0,66.4622,66.4772,66.4547,66.4772,61527.0
2020-01-15 11:20:00,88.44,88.44,88.43,88.43,324602.0,66.4772,66.4772,66.4697,66.4697,324602.0
2020-01-15 11:25:00,88.43,88.44,88.43,88.44,19003.0,66.4697,66.4772,66.4697,66.4772,19003.0
2020-01-15 11:30:00,88.44,88.44,88.43,88.43,238220.0,66.4772,66.4772,66.4697,66.4697,238220.0
2020-01-15 11:35:00,88.44,88.47,88.43,88.47,221505.0,66.4772,66.4998,66.4697,66.4998,221505.0
2020-01-15 11:40:00,88.47,88.47,88.46,88.47,199165.0,66.4998,66.4998,66.4923,66.4998,199165.0
2020-01-15 11:45:00,88.46,88.47,88.46,88.47,438576.0,66.4923,66.4998,66.4923,66.4998,438576.0
2020-01-15 11:50:00,88.47,88.47,88.45,88.45,51521.0,66.4998,66.4998,66.4848,66.4848,51521.0
2020-01-15 11:55:00,88.45,88.46,88.45,88.45,195911.0,66.4848,66.4923,66.4848,66.4848,195911.0
2020-01-15 12:00:00,88.45,88.46,88.44,88.45,304715.0,66.4848,66.4923,66.4772,66.4848,304715.0
2020-01-15 12:05:00,88.45,88.45,88.44,88.45,26576.0,66.4848,66.4848,66.4772,66.4848,26576.0
2020-01-15 12:10:00,88.45,88.46,88.44,88.46,274045.0,66.4848,66.4923,66.4772,66.4923,274045.0
2020-01-15 12:15:00,88.46,88.46,88.45,88.45,30924.0,66.4923,66.4923,66.4848,66.4848,30924.0
2020-01-15 12:20:00,88.46,88.47,88.45,88.47,104622.0,66.4923,66.4998,66.4848,66.4998,104622.0
2020-01-15 12:25:00,88.47,88.47,88.45,88.45,56426.0,66.4998,66.4998,66.4848,66.4848,56426.0
2020-01-15 12:30:00,88.46,88.46,88.45,88.45,31134.0,66.4923,66.4923,66.4848,66.4848,31134.0
2020-01-15 12:35:00,88.45,88.47,88.45,88.47,240936.0,66.4848,66.4998,66.4848,66.4998,240936.0
2020-01-15 12:40:00,88.47,88.47,88.46,88.46,102400.0,66.4998,66.4998,66.4923,66.4923,102400.0
2020-01-15 12:45:00,88.47,88.47,88.45,88.45,171780.0,66.4998,66.4998,66.4848,66.4848,171780.0
2020-01-15 12:50:00,88.45,88.46,88.45,88.46,96412.0,66.4848,66.4923,66.4848,66.4923,96412.0
2020-01-15 12:55:00,88.45,88.46,88.45,88.45,28966.0,66.4848,66.4923,66.4848,66.4848,28966.0
2020-01-15 13:00:00,88.45,88.47,88.45,88.47,44846.0,66.4848,66.4998,66.4848,66.4998,44846.0
2020-01-15 13:05:00,88.46,88.48,88.45,88.45,115235.0,66.4923,66.5073,66.4848,66.4848,115235.0
2020-01-15 13:10:00,88.45,88.47,88.45,88.47,76577.0,66.4848,66.4998,66.4848,66.4998,76577.0
2020-01-15 13:15:00,88.47,88.48,88.46,88.48,55957.0,66.4998,66.5073,66.4923,66.5073,55957.0
2020-01-15 13:20:00,88.48,88.48,88.47,88.48,267551.0,66.5073,66.5073,66.4998,66.5073,267551.0
2020-01-15 13:25:00,88.47,88.48,88.47,88.48,189600.0,66.4998,66.5073,66.4998,66.5073,189600.0
2020-01-15 13:30:00,88.47,88.48,88.46,88.46,204999.0,66.4998,66.5073,66.4923,66.4923,204999.0
2020-01-15 13:35:00,88.47,88.47,88.46,88.47,30816.0,66.4998,66.4998,66.4923,66.4998,30816.0
2020-01-15 13:40:00,88.47,88.5,88.46,88.5,1853863.0,66.4998,66.5223,66.4923,66.5223,1853863.0
2020-01-15 13:45:00,88.5,88.5,88.48,88.48,337016.0,66.5223,66.5223,66.5073,66.5073,337016.0
2020-01-15 13:50:00,88.48,88.49,88.48,88.48,593217.0,66.5073,66.5148,66.5073,66.5073,593217.0
2020-01-15 13:55:00,88.48,88.49,88.47,88.48,90453.0,66.5073,66.5148,66.4998,66.5073,90453.0
2020-01-15 14:00:00,88.48,88.49,88.48,88.48,159193.0,66.5073,66.5148,66.5073,66.5073,159193.0
2020-01-15 14:05:00,88.49,88.49,88.48,88.49,70893.0,66.5148,66.5148,66.5073,66.5148,70893.0
2020-01-15 14:10:00,88.49,88.51,88.49,88.51,184654.0,66.5148,66.5299,66.5148,66.5299,184654.0
2020-01-15 14:15:00,88.51,88.51,88.5,88.51,42341.0,66.5299,66.5299,66.5223,66.5299,42341.0
2020-01-15 14:20:00,88.51,88.51,88.5,88.51,62481.0,66.5299,66.5299,66.5223,66.5299,62481.0
2020-01-15 14:25:00,88.51,88.51,88.5,88.51,73643.0,66.5299,66.5299,66.5223,66.5299,73643.0
2020-01-15 14:30:00,88.51,88.51,88.5,88.5,159226.0,66.5299,66.5299,66.5223,66.5223,159226.0
2020-01-15 14:35:00,88.51,88.53,88.5,88.5,1278758.0,66.5299,66.5449,66.5223,66.5223,1278758.0
2020-01-15 14:40:00,88.51,88.51,88.5,88.51,10527.0,66.5299,66.5299,66.5223,66.5299,10527.0
2020-01-15 14:45:00,88.51,88.51,88.5,88.51,17397.0,66.5299,66.5299,66.5223,66.5299,17397.0
2020-01-15 14:50:00,88.5,88.51,88.5,88.51,201768.0,66.5223,66.5299,66.5223,66.5299,201768.0
2020-01-15 14:55:00,88.51,88.51,88.47,88.47,232345.0,66.5299,66.5299,66.4998,66.4998,232345.0
2020-01-15 15:00:00,88.48,88.48,88.46,88.46,57546.0,66.5073,66.5073,66.4923,66.4923,57546.0
2020-01-15 15:05:00,88.47,88.47,88.43,88.43,829342.0,66.4998,66.4998,66.4697,66.4697,829342.0
2020-01-15 15:10:00,88.43,88.45,88.43,88.45,112593.0,66.4697,66.4848,66.4697,66.4848,112593.0
2020-01-15 15:15:00,88.45,88.46,88.44,88.45,237717.0,66.4848,66.4923,66.4772,66.4848,237717.0
2020-01-15 15:20:00,88.45,88.46,88.45,88.45,99408.0,66.4848,66.4923,66.4848,66.4848,99408.0
2020-01-15 15:25:00,88.45,88.46,88.44,88.45,207156.0,66.4848,66.4923,66.4772,66.4848,207156.0
2020-01-15 15:30:00,88.45,88.46,88.41,88.42,749600.0,66.4848,66.4923,66.4547,66.4622,749600.0
2020-01-15 15:35:00,88.41,88.44,88.41,88.42,418377.0,66.4547,66.4772,66.4547,66.4622,418377.0
2020-01-15 15:40:00,88.42,88.44,88.42,88.44,215872.0,66.4622,66.4772,66.4622,66.4772,215872.0
2020-01-15 15:45:00,88.44,88.45,88.43,88.45,200904.0,66.4772,66.4848,66.4697,66.4848,200904.0
2020-01-15 15:50:00,88.45,88.45,88.43,88.44,277225.0,66.4848,66.4848,66.4697,66.4772,277225.0
2020-01-15 15:55:00,88.44,88.45,88.4,88.41,1118260.0,66.4772,66.4848,66.4472,66.4547,1118260.0
2020-01-16 09:30:00,88.47,88.48,88.45,88.47,90614.0,66.4998,66.5073,66.4848,66.4998,90614.0
2020-01-16 09:35:00,88.47,88.49,88.43,88.44,503406.0,66.4998,66.5148,66.4697,66.4772,503406.0
2020-01-16 09:40:00,88.44,88.48,88.43,88.48,646077.0,66.4772,66.5073,66.4697,66.5073,646077.0
2020-01-16 09:45:00,88.48,88.49,88.46,88.48,243625.0,66.5073,66.5148,66.4923,66.5073,243625.0
2020-01-16 09:50:00,88.48,88.5,88.47,88.5,313305.0,66.5073,66.5223,66.4998,66.5223,313305.0
2020-01-16 09:55:00,88.5,88.51,88.49,88.51,28544.0,66.5223,66.5299,66.5148,66.5299,28544.0
2020-01-16 10:00:00,88.51,88.51,88.49,88.51,496759.0,66.5299,66.5299,66.5148,66.5299,496759.0
2020-01-16 10:05:00,88.51,88.53,88.5,88.53,88993.0,66.5299,66.5449,66.5223,66.5449,88993.0
2020-01-16 10:10:00,88.53,88.53,88.52,88.53,182752.0,66.5449,66.5449,66.5374,66.5449,182752.0
2020-01-16 10:15:00,88.52,88.53,88.51,88.52,392408.0,66.5374,66.5449,66.5299,66.5374,392408.0
2020-01-16 10:20:00,88.52,88.52,88.49,88.51,428939.0,66.5374,66.5374,66.5148,66.5299,428939.0
2020-01-16 10:25:00,88.51,88.51,88.5,88.51,89845.0,66.5299,66.5299,66.5223,66.5299,89845.0
2020-01-16 10:30:00,88.51,88.51,88.49,88.5,290230.0,66.5299,66.5299,66.5148,66.5223,290230.0
2020-01-16 10:35:00,88.5,88.51,88.49,88.49,111583.0,66.5223,66.5299,66.5148,66.5148,111583.0
2020-01-16 10:40:00,88.49,88.51,88.49,88.49,300666.0,66.5148,66.5299,66.5148,66.5148,300666.0
2020-01-16 10:45:00,88.49,88.5,88.46,88.48,519643.0,66.5148,66.5223,66.4923,66.5073,519643.0
2020-01-16 10:50:00,88.48,88.48,88.46,88.47,51218.0,66.5073,66.5073,66.4923,66.4998,51218.0
2020-01-16 10:55:00,88.47,88.47,88.45,88.45,399839.0,66.4998,66.4998,66.4848,66.4848,399839.0
2020-01-16 11:00:00,88.46,88.46,88.45,88.45,71274.0,66.4923,66.4923,66.4848,66.4848,71274.0
2020-01-16 11:05:00,88.45,88.47,88.45,88.45,211046.0,66.4848,66.4998,66.4848,66.4848,211046.0
2020-01-16 11:10:00,88.45,88.46,88.43,88.44,155676.0,66.4848,66.4923,66.4697,66.4772,155676.0
2020-01-16 11:15:00,88.44,88.44,88.41,88.41,370207.0,66.4772,66.4772,66.4547,66.4547,370207.0
2020-01-16 11:20:00,88.41,88.41,88.4,88.41,376034.0,66.4547,66.4547,66.4472,66.4547,376034.0
2020-01-16 11:25:00,88.41,88.41,88.4,88.41,146359.0,66.4547,66.4547,66.4472,66.4547,146359.0
2020-01-16 11:30:00,88.41,88.41,88.4,88.41,86364.0,66.4547,66.4547,66.4472,66.4547,86364.0
2020-01-16 11:35:00,88.41,88.41,88.4,88.41,66896.0,66.4547,66.4547,66.4472,66.4547,66896.0
2020-01-16 11:40:00,88.41,88.42,88.4,88.42,237614.0,66.4547,66.4622,66.4472,66.4622,237614.0
2020-01-16 11:45:00,88.42,88.43,88.41,88.41,83729.0,66.4622,66.4697,66.4547,66.4547,83729.0
2020-01-16 11:50:00,88.41,88.42,88.4,88.42,90767.0,66.4547,66.4622,66.4472,66.4622,90767.0
2020-01-16 11:55:00,88.42,88.42,88.38,88.39,407611.0,66.4622,66.4622,66.4321,66.4397,407611.0
2020-01-16 12:00:00,88.39,88.4,88.38,88.39,81506.0,66.4397,66.4472,66.4321,66.4397,81506.0
2020-01-16 12:05:00,88.4,88.4,88.39,88.4,46007.0,66.4472,66.4472,66.4397,66.4472,46007.0
2020-01-16 12:10:00,88.4,88.41,88.39,88.4,109869.0,66.4472,66.4547,66.4397,66.4472,109869.0
2020-01-16 12:15:00,88.4,88.4,88.39,88.4,36167.0,66.4472,66.4472,66.4397,66.4472,36167.0
2020-01-16 12:20:00,88.4,88.4,88.39,88.4,43906.0,66.4472,66.4472,66.4397,66.4472,43906.0
2020-01-16 12:25:00,88.4,88.4,88.39,88.4,34370.0,66.4472,66.4472,66.4397,66.4472,34370.0
2020-01-16 12:30:00,88.4,88.4,88.39,88.4,14389.0,66.4472,66.4472,66.4397,66.4472,14389.0
2020-01-16 12:35:00,88.4,88.4,88.39,88.4,44608.0,66.4472,66.4472,66.4397,66.4472,44608.0
2020-01-16 12:40:00,88.4,88.4,88.39,88.39,17539.0,66.4472,66.4472,66.4397,66.4397,17539.0
2020-01-16 12:45:00,88.4,88.41,88.39,88.4,50853.0,66.4472,66.4547,66.4397,66.4472,50853.0
2020-01-16 12:50:00,88.41,88.43,88.4,88.42,290146.0,66.4547,66.4697,66.4472,66.4622,290146.0
2020-01-16 12:55:00,88.42,88.43,88.4,88.42,77051.0,66.4622,66.4697,66.4472,66.4622,77051.0
2020-01-16 13:00:00,88.42,88.42,88.41,88.42,34536.0,66.4622,66.4622,66.4547,66.4622,34536.0
2020-01-16 13:05:00,88.42,88.42,88.41,88.41,15955.0,66.4622,66.4622,66.4547,66.4547,15955.0
2020-01-16 13:10:00,88.42,88.42,88.41,88.42,56864.0,66.4622,66.4622,66.4547,66.4622,56864.0
2020-01-16 13:15:00,88.42,88.42,88.41,88.42,22163.0,66.4622,66.4622,66.4547,66.4622,22163.0
2020-01-16 13:20:00,88.42,88.42,88.39,88.4,214736.0,66.4622,66.4622,66.4397,66.4472,214736.0
2020-01-16 13:25:00,88.4,88.42,88.4,88.42,115157.0,66.4472,66.4622,66.4472,66.4622,115157.0
2020-01-16 13:30:00,88.41,88.42,88.41,88.42,43990.0,66.4547,66.4622,66.4547,66.4622,43990.0
2020-01-16 13:35:00,88.41,88.42,88.41,88.42,133749.0,66.4547,66.4622,66.4547,66.4622,133749.0
2020-01-16 13:40:00,88.41,88.42,88.4,88.42,134604.0,66.4547,66.4622,66.4472,66.4622,134604.0
2020-01-16 13:45:00,88.42,88.42,88.41,88.42,68760.0,66.4622,66.4622,66.4547,66.4622,68760.0
2020-01-16 13:50:00,88.42,88.42,88.4,88.4,37641.0,66.4622,66.4622,66.4472,66.4472,37641.0
2020-01-16 13:55:00,88.4,88.41,88.39,88.4,54331.0,66.4472,66.4547,66.4397,66.4472,54331.0
2020-01-16 14:00:00,88.4,88.4,88.39,88.39,25990.0,66.4472,66.4472,66.4397,66.4397,25990.0
2020-01-16 14:05:00,88.4,88.4,88.38,88.39,240600.0,66.4472,66.4472,66.4321,66.4397,240600.0
2020-01-16 14:10:00,88.39,88.42,88.38,88.42,1704082.0,66.4397,66.4622,66.4321,66.4622,1704082.0
2020-01-16 14:15:00,88.42,88.42,88.41,88.41,42759.0,66.4622,66.4622,66.4547,66.4547,42759.0
2020-01-16 14:20:00,88.42,88.42,88.41,88.42,226474.0,66.4622,66.4622,66.4547,66.4622,226474.0
2020-01-16 14:25:00,88.41,88.42,88.41,88.41,22110.0,66.4547,66.4622,66.4547,66.4547,22110.0
2020-01-16 14:30:00,88.41,88.42,88.4,88.4,175707.0,66.4547,66.4622,66.4472,66.4472,175707.0
2020-01-16 14:35:00,88.4,88.41,88.39,88.41,176030.0,66.4472,66.4547,66.4397,66.4547,176030.0
2020-01-16 14:40:00,88.41,88.41,88.4,88.4,26365.0,66.4547,66.4547,66.4472,66.4472,26365.0
2020-01-16 14:45:00,88.4,88.41,88.39,88.4,64481.0,66.4472,66.4547,66.4397,66.4472,64481.0
2020-01-16 14:50:00,88.39,88.4,88.39,88.39,10619.0,66.4397,66.4472,66.4397,66.4397,10619.0
2020-01-16 14:55:00,88.4,88.41,88.39,88.4,108439.0,66.4472,66.4547,66.4397,66.4472,108439.0
2020-01-16 15:00:00,88.41,88.42,88.4,88.41,47280.0,66.4547,66.4622,66.4472,66.4547,47280.0
2020-01-16 15:05:00,88.41,88.42,88.41,88.42,10169.0,66.4547,66.4622,66.4547,66.4622,10169.0
2020-01-16 15:10:00,88.42,88.43,88.41,88.42,102820.0,66.4622,66.4697,66.4547,66.4622,102820.0
2020-01-16 15:15:00,88.43,88.44,88.42,88.42,203360.0,66.4697,66.4772,66.4622,66.4622,203360.0
2020-01-16 15:20:00,88.42,88.43,88.42,88.42,64920.0,66.4622,66.4697,66.4622,66.4622,64920.0
2020-01-16 15:25:00,88.42,88.43,88.42,88.42,74239.0,66.4622,66.4697,66.4622,66.4622,74239.0
2020-01-16 15:30:00,88.42,88.43,88.42,88.42,98709.0,66.4622,66.4697,66.4622,66.4622,98709.0
2020-01-16 15:35:00,88.42,88.43,88.42,88.42,89313.0,66.4622,66.4697,66.4622,66.4622,89313.0
2020-01-16 15:40:00,88.42,88.43,88.41,88.42,248116.0,66.4622,66.4697,66.4547,66.4622,248116.0
2020-01-16 15:45:00,88.42,88.46,88.41,88.43,647113.0,66.4622,66.4923,66.4547,66.4697,647113.0
2020-01-16 15:50:00,88.42,88.45,88.42,88.44,402312.0,66.4622,66.4848,66.4622,66.4772,402312.0
2020-01-16 15:55:00,88.44,88.45,88.42,88.43,1331270.0,66.4772,66.4848,66.4622,66.4697,1331270.0
2020-01-17 09:30:00,88.48,88.48,88.43,88.46,110846.0,66.5073,66.5073,66.4697,66.4923,110846.0
2020-01-17 09:35:00,88.45,88.46,88.44,88.45,137786.0,66.4848,66.4923,66.4772,66.4848,137786.0
2020-01-17 09:40:00,88.45,88.48,88.44,88.47,79541.0,66.4848,66.5073,66.4772,66.4998,79541.0
2020-01-17 09:45:00,88.47,88.48,88.46,88.48,86422.0,66.4998,66.5073,66.4923,66.5073,86422.0
2020-01-17 09:50:00,88.48,88.48,88.45,88.46,135296.0,66.5073,66.5073,66.4848,66.4923,135296.0
2020-01-17 09:55:00,88.46,88.47,88.45,88.46,106558.0,66.4923,66.4998,66.4848,66.4923,106558.0
2020-01-17 10:00:00,88.46,88.47,88.45,88.45,388941.0,66.4923,66.4998,66.4848,66.4848,388941.0
2020-01-17 10:05:00,88.45,88.48,88.45,88.48,565127.0,66.4848,66.5073,66.4848,66.5073,565127.0
2020-01-17 10:10:00,88.48,88.49,88.47,88.48,700528.0,66.5073,66.5148,66.4998,66.5073,700528.0
2020-01-17 10:15:00,88.49,88.5,88.47,88.5,631497.0,66.5148,66.5223,66.4998,66.5223,631497.0
2020-01-17 10:20:00,88.5,88.51,88.49,88.5,73613.0,66.5223,66.5299,66.5148,66.5223,73613.0
2020-01-17 10:25:00,88.51,88.51,88.49,88.49,182145.0,66.5299,66.5299,66.5148,66.5148,182145.0
2020-01-17 10:30:00,88.49,88.5,88.48,88.48,57013.0,66.5148,66.5223,66.5073,66.5073,57013.0
2020-01-17 10:35:00,88.48,88.49,88.46,88.47,184823.0,66.5073,66.5148,66.4923,66.4998,184823.0
2020-01-17 10:40:00,88.47,88.47,88.46,88.46,64308.0,66.4998,66.4998,66.4923,66.4923,64308.0
2020-01-17 10:45:00,88.46,88.47,88.46,88.47,192497.0,66.4923,66.4998,66.4923,66.4998,192497.0
2020-01-17 10:50:00,88.47,88.48,88.46,88.48,117971.0,66.4998,66.5073,66.4923,66.5073,117971.0
2020-01-17 10:55:00,88.48,88.48,88.47,88.48,79652.0,66.5073,66.5073,66.4998,66.5073,79652.0
2020-01-17 11:00:00,88.48,88.49,88.47,88.48,197068.0,66.5073,66.5148,66.4998,66.5073,197068.0
2020-01-17 11:05:00,88.48,88.49,88.47,88.48,73916.0,66.5073,66.5148,66.4998,66.5073,73916.0
2020-01-17 11:10:00,88.48,88.48,88.46,88.46,121223.0,66.5073,66.5073,66.4923,66.4923,121223.0
2020-01-17 11:15:00,88.46,88.47,88.45,88.45,24271.0,66.4923,66.4998,66.4848,66.4848,24271.0
2020-01-17 11:20:00,88.46,88.46,88.45,88.46,42764.0,66.4923,66.4923,66.4848,66.4923,42764.0
2020-01-17 11:25:00,88.45,88.46,88.45,88.45,236369.0,66.4848,66.4923,66.4848,66.4848,236369.0
2020-01-17 11:30:00,88.45,88.47,88.45,88.47,166373.0,66.4848,66.4998,66.4848,66.4998,166373.0
2020-01-17 11:35:00,88.47,88.47,88.46,88.47,23338.0,66.4998,66.4998,66.4923,66.4998,23338.0
2020-01-17 11:40:00,88.47,88.47,88.46,88.47,87754.0,66.4998,66.4998,66.4923,66.4998,87754.0
2020-01-17 11:45:00,88.47,88.47,88.45,88.45,361819.0,66.4998,66.4998,66.4848,66.4848,361819.0
2020-01-17 11:50:00,88.45,88.46,88.45,88.45,74557.0,66.4848,66.4923,66.4848,66.4848,74557.0
2020-01-17 11:55:00,88.45,88.46,88.44,88.45,108092.0,66.4848,66.4923,66.4772,66.4848,108092.0
2020-01-17 12:00:00,88.45,88.45,88.44,88.45,17093.0,66.4848,66.4848,66.4772,66.4848,17093.0
2020-01-17 12:05:00,88.45,88.45,88.44,88.45,13288.0,66.4848,66.4848,66.4772,66.4848,13288.0
2020-01-17 12:10:00,88.45,88.46,88.45,88.46,216616.0,66.4848,66.4923,66.4848,66.4923,216616.0
2020-01-17 12:15:00,88.45,88.46,88.45,88.45,291424.0,66.4848,66.4923,66.4848,66.4848,291424.0
2020-01-17 12:20:00,88.45,88.45,88.44,88.44,23817.0,66.4848,66.4848,66.4772,66.4772,23817.0
2020-01-17 12:25:00,88.44,88.45,88.44,88.44,74408.0,66.4772,66.4848,66.4772,66.4772,74408.0
2020-01-17 12:30:00,88.44,88.45,88.44,88.44,65222.0,66.4772,66.4848,66.4772,66.4772,65222.0
2020-01-17 12:35:00,88.44,88.44,88.42,88.43,86352.0,66.4772,66.4772,66.4622,66.4697,86352.0
2020-01-17 12:40:00,88.42,88.43,88.42,88.42,91814.0,66.4622,66.4697,66.4622,66.4622,91814.0
2020-01-17 12:45:00,88.42,88.43,88.42,88.43,16462.0,66.4622,66.4697,66.4622,66.4697,16462.0
2020-01-17 12:50:00,88.43,88.43,88.42,88.43,50242.0,66.4697,66.4697,66.4622,66.4697,50242.0
2020-01-17 12:55:00,88.42,88.43,88.42,88.42,25417.0,66.4622,66.4697,66.4622,66.4622,25417.0
2020-01-17 13:00:00,88.42,88.42,88.41,88.42,79333.0,66.4622,66.4622,66.4547,66.4622,79333.0
2020-01-17 13:05:00,88.41,88.42,88.41,88.42,12520.0,66.4547,66.4622,66.4547,66.4622,12520.0
2020-01-17 13:10:00,88.42,88.43,88.41,88.43,44629.0,66.4622,66.4697,66.4547,66.4697,44629.0
2020-01-17 13:15:00,88.43,88.43,88.41,88.42,71269.0,66.4697,66.4697,66.4547,66.4622,71269.0
2020-01-17 13:20:00,88.42,88.42,88.41,88.42,44934.0,66.4622,66.4622,66.4547,66.4622,44934.0
2020-01-17 13:25:00,88.42,88.42,88.41,88.42,38381.0,66.4622,66.4622,66.4547,66.4622,38381.0
2020-01-17 13:30:00,88.41,88.42,88.41,88.41,22010.0,66.4547,66.4622,66.4547,66.4547,22010.0
2020-01-17 13:35:00,88.42,88.42,88.41,88.41,24459.0,66.4622,66.4622,66.4547,66.4547,24459.0
2020-01-17 13:40:00,88.41,88.42,88.41,88.41,8344.0,66.4547,66.4622,66.4547,66.4547,8344.0
2020-01-17 13:45:00,88.41,88.43,88.41,88.43,194683.0,66.4547,66.4697,66.4547,66.4697,194683.0
2020-01-17 13:50:00,88.42,88.43,88.42,88.42,238028.0,66.4622,66.4697,66.4622,66.4622,238028.0
2020-01-17 13:55:00,88.42,88.43,88.41,88.42,349752.0,66.4622,66.4697,66.4547,66.4622,349752.0
2020-01-17 14:00:00,88.42,88.43,88.41,88.42,45893.0,66.4622,66.4697,66.4547,66.4622,45893.0
2020-01-17 14:05:00,88.42,88.43,88.42,88.42,20170.0,66.4622,66.4697,66.4622,66.4622,20170.0
2020-01-17 14:10:00,88.42,88.43,88.42,88.42,18193.0,66.4622,66.4697,66.4622,66.4622,18193.0
2020-01-17 14:15:00,88.42,88.43,88.42,88.42,44135.0,66.4622,66.4697,66.4622,66.4622,44135.0
2020-01-17 14:20:00,88.43,88.43,88.42,88.42,16771.0,66.4697,66.4697,66.4622,66.4622,16771.0
2020-01-17 14:25:00,88.43,88.43,88.42,88.43,10379.0,66.4697,66.4697,66.4622,66.4697,10379.0
2020-01-17 14:30:00,88.43,88.43,88.42,88.42,9405.0,66.4697,66.4697,66.4622,66.4622,9405.0
2020-01-17 14:35:00,88.42,88.43,88.42,88.42,56559.0,66.4622,66.4697,66.4622,66.4622,56559.0
2020-01-17 14:40:00,88.43,88.43,88.42,88.42,21453.0,66.4697,66.4697,66.4622,66.4622,21453.0
2020-01-17 14:45:00,88.42,88.43,88.42,88.42,13926.0,66.4622,66.4697,66.4622,66.4622,13926.0
2020-01-17 14:50:00,88.42,88.43,88.42,88.42,40723.0,66.4622,66.4697,66.4622,66.4622,40723.0
2020-01-17 14:55:00,88.42,88.43,88.41,88.42,23072.0,66.4622,66.4697,66.4547,66.4622,23072.0
2020-01-17 15:00:00,88.42,88.42,88.41,88.42,42659.0,66.4622,66.4622,66.4547,66.4622,42659.0
2020-01-17 15:05:00,88.42,88.42,88.38,88.39,300309.0,66.4622,66.4622,66.4321,66.4397,300309.0
2020-01-17 15:10:00,88.39,88.4,88.38,88.38,117061.0,66.4397,66.4472,66.4321,66.4321,117061.0
2020-01-17 15:15:00,88.39,88.4,88.37,88.38,552221.0,66.4397,66.4472,66.4246,66.4321,552221.0
2020-01-17 15:20:00,88.38,88.38,88.37,88.37,119418.0,66.4321,66.4321,66.4246,66.4246,119418.0
2020-01-17 15:25:00,88.38,88.38,88.36,88.36,271950.0,66.4321,66.4321,66.4171,66.4171,271950.0
2020-01-17 15:30:00,88.37,88.39,88.36,88.38,392054.0,66.4246,66.4397,66.4171,66.4321,392054.0
2020-01-17 15:35:00,88.39,88.39,88.36,88.37,242815.0,66.4397,66.4397,66.4171,66.4246,242815.0
2020-01-17 15:40:00,88.37,88.38,88.36,88.37,190602.0,66.4246,66.4321,66.4171,66.4246,190602.0
2020-01-17 15:45:00,88.37,88.38,88.36,88.37,968065.0,66.4246,66.4321,66.4171,66.4246,968065.0
2020-01-17 15:50:00,88.38,88.38,88.36,88.36,548355.0,66.4321,66.4321,66.4171,66.4171,548355.0
2020-01-17 15:55:00,88.37,88.38,88.36,88.37,1120884.0,66.4246,66.4321,66.4171,66.4246,1120884.0
2020-01-21 09:30:00,88.31,88.41,88.29,88.38,320642.0,66.3795,66.4547,66.3645,66.4321,320642.0
2020-01-21 09:35:00,88.38,88.38,88.35,88.36,159649.0,66.4321,66.4321,66.4096,66.4171,159649.0
2020-01-21 09:40:00,88.36,88.37,88.35,88.36,118928.0,66.4171,66.4246,66.4096,66.4171,118928.0
2020-01-21 09:45:00,88.36,88.37,88.35,88.37,412221.0,66.4171,66.4246,66.4096,66.4246,412221.0
2020-01-21 09:50:00,88.37,88.39,88.35,88.36,345349.0,66.4246,66.4397,66.4096,66.4171,345349.0
2020-01-21 09:55:00,88.36,88.37,88.35,88.37,202370.0,66.4171,66.4246,66.4096,66.4246,202370.0
2020-01-21 10:00:00,88.37,88.38,88.35,88.38,88123.0,66.4246,66.4321,66.4096,66.4321,88123.0
2020-01-21 10:05:00,88.38,88.38,88.37,88.38,78686.0,66.4321,66.4321,66.4246,66.4321,78686.0
2020-01-21 10:10:00,88.38,88.38,88.36,88.36,241125.0,66.4321,66.4321,66.4171,66.4171,241125.0
2020-01-21 10:15:00,88.36,88.37,88.33,88.33,832619.0,66.4171,66.4246,66.3946,66.3946,832619.0
2020-01-21 10:20:00,88.34,88.34,88.33,88.34,411502.0,66.4021,66.4021,66.3946,66.4021,411502.0
2020-01-21 10:25:00,88.33,88.35,88.33,88.35,69810.0,66.3946,66.4096,66.3946,66.4096,69810.0
2020-01-21 10:30:00,88.34,88.35,88.34,88.35,125325.0,66.4021,66.4096,66.4021,66.4096,125325.0
2020-01-21 10:35:00,88.35,88.36,88.34,88.36,63294.0,66.4096,66.4171,66.4021,66.4171,63294.0
2020-01-21 10:40:00,88.36,88.36,88.35,88.36,177753.0,66.4171,66.4171,66.4096,66.4171,177753.0
2020-01-21 10:45:00,88.36,88.36,88.35,88.36,102497.0,66.4171,66.4171,66.4096,66.4171,102497.0
2020-01-21 10:50:00,88.36,88.36,88.35,88.36,51514.0,66.4171,66.4171,66.4096,66.4171,51514.0
2020-01-21 10:55:00,88.36,88.36,88.35,88.35,40563.0,66.4171,66.4171,66.4096,66.4096,40563.0
2020-01-21 11:00:00,88.35,88.35,88.34,88.34,459879.0,66.4096,66.4096,66.4021,66.4021,459879.0
2020-01-21 11:05:00,88.35,88.36,88.34,88.36,336970.0,66.4096,66.4171,66.4021,66.4171,336970.0
2020-01-21 11:10:00,88.36,88.37,88.35,88.37,97607.0,66.4171,66.4246,66.4096,66.4246,97607.0
2020-01-21 11:15:00,88.37,88.39,88.37,88.39,62479.0,66.4246,66.4397,66.4246,66.4397,62479.0
2020-01-21 11:20:00,88.38,88.39,88.36,88.37,504998.0,66.4321,66.4397,66.4171,66.4246,504998.0
2020-01-21 11:25:00,88.37,88.37,88.36,88.36,35212.0,66.4246,66.4246,66.4171,66.4171,35212.0
2020-01-21 11:30:00,88.36,88.37,88.36,88.37,98095.0,66.4171,66.4246,66.4171,66.4246,98095.0
2020-01-21 11:35:00,88.36,88.37,88.36,88.37,52734.0,66.4171,66.4246,66.4171,66.4246,52734.0
2020-01-21 11:40:00,88.37,88.39,88.36,88.38,72250.0,66.4246,66.4397,66.4171,66.4321,72250.0
2020-01-21 11:45:00,88.38,88.38,88.37,88.38,299029.0,66.4321,66.4321,66.4246,66.4321,299029.0
2020-01-21 11:50:00,88.38,88.39,88.37,88.39,44628.0,66.4321,66.4397,66.4246,66.4397,44628.0
2020-01-21 11:55:00,88.39,88.39,88.37,88.37,109143.0,66.4397,66.4397,66.4246,66.4246,109143.0
2020-01-21 12:00:00,88.38,88.38,88.37,88.38,163512.0,66.4321,66.4321,66.4246,66.4321,163512.0
2020-01-21 12:05:00,88.38,88.38,88.37,88.38,23528.0,66.4321,66.4321,66.4246,66.4321,23528.0
2020-01-21 12:10:00,88.38,88.38,88.37,88.37,10182.0,66.4321,66.4321,66.4246,66.4246,10182.0
2020-01-21 12:15:00,88.38,88.38,88.37,88.37,4934.0,66.4321,66.4321,66.4246,66.4246,4934.0
2020-01-21 12:20:00,88.37,88.38,88.37,88.38,4338.0,66.4246,66.4321,66.4246,66.4321,4338.0
2020-01-21 12:25:00,88.38,88.38,88.37,88.37,1026904.0,66.4321,66.4321,66.4246,66.4246,1026904.0
2020-01-21 12:30:00,88.37,88.38,88.37,88.38,5628.0,66.4246,66.4321,66.4246,66.4321,5628.0
2020-01-21 12:35:00,88.38,88.38,88.37,88.38,32007.0,66.4321,66.4321,66.4246,66.4321,32007.0
2020-01-21 12:40:00,88.38,88.38,88.36,88.37,471191.0,66.4321,66.4321,66.4171,66.4246,471191.0
2020-01-21 12:45:00,88.36,88.37,88.36,88.36,18453.0,66.4171,66.4246,66.4171,66.4171,18453.0
2020-01-21 12:50:00,88.36,88.36,88.34,88.34,61374.0,66.4171,66.4171,66.4021,66.4021,61374.0
2020-01-21 12:55:00,88.35,88.35,88.34,88.35,10594.0,66.4096,66.4096,66.4021,66.4096,10594.0
2020-01-21 13:00:00,88.34,88.35,88.34,88.34,20644.0,66.4021,66.4096,66.4021,66.4021,20644.0
2020-01-21 13:05:00,88.35,88.36,88.34,88.36,41864.0,66.4096,66.4171,66.4021,66.4171,41864.0
2020-01-21 13:10:00,88.36,88.36,88.34,88.34,727031.0,66.4171,66.4171,66.4021,66.4021,727031.0
2020-01-21 13:15:00,88.34,88.35,88.31,88.31,78148.0,66.4021,66.4096,66.3795,66.3795,78148.0
2020-01-21 13:20:00,88.32,88.32,88.3,88.32,24372.0,66.387,66.387,66.372,66.387,24372.0
2020-01-21 13:25:00,88.32,88.33,88.31,88.32,8069.0,66.387,66.3946,66.3795,66.387,8069.0
2020-01-21 13:30:00,88.32,88.32,88.3,88.31,34791.0,66.387,66.387,66.372,66.3795,34791.0
2020-01-21 13:35:00,88.31,88.31,88.3,88.31,30779.0,66.3795,66.3795,66.372,66.3795,30779.0
2020-01-21 13:40:00,88.31,88.31,88.28,88.29,294699.0,66.3795,66.3795,66.357,66.3645,294699.0
2020-01-21 13:45:00,88.29,88.29,88.28,88.29,46372.0,66.3645,66.3645,66.357,66.3645,46372.0
2020-01-21 13:50:00,88.29,88.29,88.26,88.27,164899.0,66.3645,66.3645,66.3419,66.3495,164899.0
2020-01-21 13:55:00,88.27,88.27,88.25,88.25,141855.0,66.3495,66.3495,66.3344,66.3344,141855.0
2020-01-21 14:00:00,88.25,88.25,88.23,88.25,152649.0,66.3344,66.3344,66.3194,66.3344,152649.0
2020-01-21 14:05:00,88.25,88.25,88.23,88.24,73364.0,66.3344,66.3344,66.3194,66.3269,73364.0
2020-01-21 14:10:00,88.24,88.25,88.24,88.25,1700.0,66.3269,66.3344,66.3269,66.3344,1700.0
2020-01-21 14:15:00,88.24,88.26,88.24,88.24,159165.0,66.3269,66.3419,66.3269,66.3269,159165.0
2020-01-21 14:20:00,88.24,88.25,88.24,88.24,5411.0,66.3269,66.3344,66.3269,66.3269,5411.0
2020-01-21 14:25:00,88.24,88.25,88.24,88.24,31808.0,66.3269,66.3344,66.3269,66.3269,31808.0
2020-01-21 14:30:00,88.24,88.25,88.23,88.23,76322.0,66.3269,66.3344,66.3194,66.3194,76322.0
2020-01-21 14:35:00,88.23,88.24,88.23,88.23,32116.0,66.3194,66.3269,66.3194,66.3194,32116.0
2020-01-21 14:40:00,88.23,88.24,88.23,88.23,59082.0,66.3194,66.3269,66.3194,66.3194,59082.0
2020-01-21 14:45:00,88.23,88.24,88.23,88.23,69466.0,66.3194,66.3269,66.3194,66.3194,69466.0
2020-01-21 14:50:00,88.23,88.24,88.23,88.23,47777.0,66.3194,66.3269,66.3194,66.3194,47777.0
2020-01-21 14:55:00,88.23,88.27,88.23,88.25,1127252.0,66.3194,66.3495,66.3194,66.3344,1127252.0
2020-01-21 15:00:00,88.26,88.26,88.25,88.26,114598.0,66.3419,66.3419,66.3344,66.3419,114598.0
2020-01-21 15:05:00,88.26,88.27,88.25,88.27,188156.0,66.3419,66.3495,66.3344,66.3495,188156.0
2020-01-21 15:10:00,88.27,88.29,88.26,88.29,101349.0,66.3495,66.3645,66.3419,66.3645,101349.0
2020-01-21 15:15:00,88.29,88.29,88.28,88.28,91389.0,66.3645,66.3645,66.357,66.357,91389.0
2020-01-21 15:20:00,88.28,88.28,88.27,88.28,106470.0,66.357,66.357,66.3495,66.357,106470.0
2020-01-21 15:25:00,88.28,88.28,88.26,88.27,175577.0,66.357,66.357,66.3419,66.3495,175577.0
2020-01-21 15:30:00,88.27,88.27,88.25,88.25,114355.0,66.3495,66.3495,66.3344,66.3344,114355.0
2020-01-21 15:35:00,88.26,88.26,88.23,88.23,137078.0,66.3419,66.3419,66.3194,66.3194,137078.0
2020-01-21 15:40:00,88.23,88.24,88.21,88.22,151336.0,66.3194,66.3269,66.3044,66.3119,151336.0
2020-01-21 15:45:00,88.21,88.22,88.18,88.18,411466.0,66.3044,66.3119,66.2818,66.2818,411466.0
2020-01-21 15:50:00,88.18,88.18,88.17,88.17,388317.0,66.2818,66.2818,66.2743,66.2743,388317.0
2020-01-21 15:55:00,88.17,88.18,88.17,88.17,877365.0,66.2743,66.2818,66.2743,66.2743,877365.0
2020-01-22 09:30:00,88.26,88.33,88.26,88.32,404220.0,66.3419,66.3946,66.3419,66.387,404220.0
2020-01-22 09:35:00,88.32,88.36,88.31,88.36,426576.0,66.387,66.4171,66.3795,66.4171,426576.0
2020-01-22 09:40:00,88.36,88.37,88.35,88.36,252800.0,66.4171,66.4246,66.4096,66.4171,252800.0
2020-01-22 09:45:00,88.36,88.36,88.34,88.35,144499.0,66.4171,66.4171,66.4021,66.4096,144499.0
2020-01-22 09:50:00,88.35,88.35,88.31,88.31,873578.0,66.4096,66.4096,66.3795,66.3795,873578.0
2020-01-22 09:55:00,88.31,88.34,88.31,88.33,190278.0,66.3795,66.4021,66.3795,66.3946,190278.0
2020-01-22 10:00:00,88.34,88.34,88.32,88.32,63407.0,66.4021,66.4021,66.387,66.387,63407.0
2020-01-22 10:05:00,88.33,88.33,88.3,88.31,333012.0,66.3946,66.3946,66.372,66.3795,333012.0
2020-01-22 10:10:00,88.31,88.32,88.28,88.28,686619.0,66.3795,66.387,66.357,66.357,686619.0
2020-01-22 10:15:00,88.28,88.29,88.27,88.28,361505.0,66.357,66.3645,66.3495,66.357,361505.0
2020-01-22 10:20:00,88.28,88.29,88.27,88.29,315549.0,66.357,66.3645,66.3495,66.3645,315549.0
2020-01-22 10:25:00,88.28,88.3,88.28,88.3,108167.0,66.357,66.372,66.357,66.372,108167.0
2020-01-22 10:30:00,88.3,88.32,88.29,88.3,249105.0,66.372,66.387,66.3645,66.372,249105.0
2020-01-22 10:35:00,88.3,88.32,88.3,88.31,60471.0,66.372,66.387,66.372,66.3795,60471.0
2020-01-22 10:40:00,88.31,88.33,88.31,88.33,59666.0,66.3795,66.3946,66.3795,66.3946,59666.0
2020-01-22 10:45:00,88.33,88.34,88.32,88.32,217612.0,66.3946,66.4021,66.387,66.387,217612.0
2020-01-22 10:50:00,88.32,88.33,88.32,88.32,513962.0,66.387,66.3946,66.387,66.387,513962.0
2020-01-22 10:55:00,88.32,88.33,88.29,88.3,505062.0,66.387,66.3946,66.3645,66.372,505062.0
2020-01-22 11:00:00,88.3,88.3,88.29,88.3,29384.0,66.372,66.372,66.3645,66.372,29384.0
2020-01-22 11:05:00,88.29,88.3,88.26,88.28,389648.0,66.3645,66.372,66.3419,66.357,389648.0
2020-01-22 11:10:00,88.28,88.28,88.24,88.24,185103.0,66.357,66.357,66.3269,66.3269,185103.0
2020-01-22 11:15:00,88.25,88.26,88.23,88.25,215712.0,66.3344,66.3419,66.3194,66.3344,215712.0
2020-01-22 11:20:00,88.26,88.28,88.25,88.28,90247.0,66.3419,66.357,66.3344,66.357,90247.0
2020-01-22 11:25:00,88.27,88.28,88.26,88.28,73834.0,66.3495,66.357,66.3419,66.357,73834.0
2020-01-22 11:30:00,88.28,88.3,88.27,88.28,125047.0,66.357,66.372,66.3495,66.357,125047.0
2020-01-22 11:35:00,88.28,88.29,88.28,88.29,21201.0,66.357,66.3645,66.357,66.3645,21201.0
2020-01-22 11:40:00,88.29,88.29,88.28,88.29,8878.0,66.3645,66.3645,66.357,66.3645,8878.0
2020-01-22 11:45:00,88.29,88.29,88.28,88.28,9604.0,66.3645,66.3645,66.357,66.357,9604.0
2020-01-22 11:50:00,88.28,88.29,88.28,88.29,216827.0,66.357,66.3645,66.357,66.3645,216827.0
2020-01-22 11:55:00,88.29,88.29,88.28,88.29,19068.0,66.3645,66.3645,66.357,66.3645,19068.0
2020-01-22 12:00:00,88.29,88.29,88.28,88.29,8952.0,66.3645,66.3645,66.357,66.3645,8952.0
2020-01-22 12:05:00,88.29,88.29,88.28,88.29,88194.0,66.3645,66.3645,66.357,66.3645,88194.0
2020-01-22 12:10:00,88.29,88.3,88.28,88.3,47730.0,66.3645,66.372,66.357,66.372,47730.0
2020-01-22 12:15:00,88.3,88.3,88.29,88.3,4746.0,66.372,66.372,66.3645,66.372,4746.0
2020-01-22 12:20:00,88.29,88.29,88.28,88.29,40730.0,66.3645,66.3645,66.357,66.3645,40730.0
2020-01-22 12:25:00,88.28,88.29,88.28,88.29,7101.0,66.357,66.3645,66.357,66.3645,7101.0
2020-01-22 12:30:00,88.28,88.29,88.28,88.29,59233.0,66.357,66.3645,66.357,66.3645,59233.0
2020-01-22 12:35:00,88.29,88.29,88.28,88.29,5956.0,66.3645,66.3645,66.357,66.3645,5956.0
2020-01-22 12:40:00,88.29,88.29,88.28,88.28,38687.0,66.3645,66.3645,66.357,66.357,38687.0
2020-01-22 12:45:00,88.28,88.29,88.28,88.29,43987.0,66.357,66.3645,66.357,66.3645,43987.0
2020-01-22 12:50:00,88.29,88.29,88.28,88.29,16149.0,66.3645,66.3645,66.357,66.3645,16149.0
2020-01-22 12:55:00,88.29,88.3,88.28,88.3,124553.0,66.3645,66.372,66.357,66.372,124553.0
2020-01-22 13:00:00,88.3,88.31,88.29,88.31,29105.0,66.372,66.3795,66.3645,66.3795,29105.0
2020-01-22 13:05:00,88.31,88.32,88.3,88.31,23130.0,66.3795,66.387,66.372,66.3795,23130.0
2020-01-22 13:10:00,88.31,88.34,88.31,88.34,53853.0,66.3795,66.4021,66.3795,66.4021,53853.0
2020-01-22 13:15:00,88.34,88.34,88.33,88.34,9295.0,66.4021,66.4021,66.3946,66.4021,9295.0
2020-01-22 13:20:00,88.34,88.34,88.33,88.34,178293.0,66.4021,66.4021,66.3946,66.4021,178293.0
2020-01-22 13:25:00,88.33,88.35,88.33,88.34,51247.0,66.3946,66.4096,66.3946,66.4021,51247.0
2020-01-22 13:30:00,88.34,88.35,88.33,88.34,117333.0,66.4021,66.4096,66.3946,66.4021,117333.0
2020-01-22 13:35:00,88.35,88.35,88.34,88.34,40241.0,66.4096,66.4096,66.4021,66.4021,40241.0
2020-01-22 13:40:00,88.34,88.36,88.34,88.36,428664.0,66.4021,66.4171,66.4021,66.4171,428664.0
2020-01-22 13:45:00,88.35,88.36,88.35,88.36,32677.0,66.4096,66.4171,66.4096,66.4171,32677.0
2020-01-22 13:50:00,88.36,88.36,88.35,88.36,26779.0,66.4171,66.4171,66.4096,66.4171,26779.0
2020-01-22 13:55:00,88.36,88.36,88.33,88.34,32296.0,66.4171,66.4171,66.3946,66.4021,32296.0
2020-01-22 14:00:00,88.34,88.34,88.33,88.34,76985.0,66.4021,66.4021,66.3946,66.4021,76985.0
2020-01-22 14:05:00,88.34,88.34,88.33,88.34,11254.0,66.4021,66.4021,66.3946,66.4021,11254.0
2020-01-22 14:10:00,88.34,88.35,88.33,88.35,64438.0,66.4021,66.4096,66.3946,66.4096,64438.0
2020-01-22 14:15:00,88.34,88.35,88.33,88.34,24136.0,66.4021,66.4096,66.3946,66.4021,24136.0
2020-01-22 14:20:00,88.33,88.34,88.32,88.33,36232.0,66.3946,66.4021,66.387,66.3946,36232.0
2020-01-22 14:25:00,88.33,88.33,88.31,88.32,46540.0,66.3946,66.3946,66.3795,66.387,46540.0
2020-01-22 14:30:00,88.31,88.32,88.31,88.32,313913.0,66.3795,66.387,66.3795,66.387,313913.0
2020-01-22 14:35:00,88.31,88.32,88.3,88.31,60210.0,66.3795,66.387,66.372,66.3795,60210.0
2020-01-22 14:40:00,88.31,88.31,88.29,88.3,89897.0,66.3795,66.3795,66.3645,66.372,89897.0
2020-01-22 14:45:00,88.3,88.31,88.29,88.3,121877.0,66.372,66.3795,66.3645,66.372,121877.0
2020-01-22 14:50:00,88.3,88.3,88.29,88.3,66774.0,66.372,66.372,66.3645,66.372,66774.0
2020-01-22 14:55:00,88.3,88.3,88.29,88.3,58641.0,66.372,66.372,66.3645,66.372,58641.0
2020-01-22 15:00:00,88.3,88.3,88.27,88.27,181767.0,66.372,66.372,66.3495,66.3495,181767.0
2020-01-22 15:05:00,88.27,88.28,88.26,88.27,214395.0,66.3495,66.357,66.3419,66.3495,214395.0
2020-01-22 15:10:00,88.27,88.27,88.25,88.25,157327.0,66.3495,66.3495,66.3344,66.3344,157327.0
2020-01-22 15:15:00,88.26,88.26,88.24,88.26,208800.0,66.3419,66.3419,66.3269,66.3419,208800.0
2020-01-22 15:20:00,88.25,88.26,88.24,88.24,156540.0,66.3344,66.3419,66.3269,66.3269,156540.0
2020-01-22 15:25:00,88.25,88.26,88.24,88.26,77363.0,66.3344,66.3419,66.3269,66.3419,77363.0
2020-01-22 15:30:00,88.26,88.26,88.25,88.26,91986.0,66.3419,66.3419,66.3344,66.3419,91986.0
2020-01-22 15:35:00,88.26,88.26,88.25,88.26,46814.0,66.3419,66.3419,66.3344,66.3419,46814.0
2020-01-22 15:40:00,88.25,88.26,88.25,88.25,198063.0,66.3344,66.3419,66.3344,66.3344,198063.0
2020-01-22 15:45:00,88.25,88.26,88.25,88.26,155990.0,66.3344,66.3419,66.3344,66.3419,155990.0
2020-01-22 15:50:00,88.26,88.29,88.25,88.28,479987.0,66.3419,66.3645,66.3344,66.357,479987.0
2020-01-22 15:55:00,88.29,88.32,88.28,88.31,1285231.0,66.3645,66.387,66.357,66.3795,1285231.0
2020-01-23 09:30:00,88.18,88.2,88.1,88.11,250676.0,66.2818,66.2968,66.2217,66.2292,250676.0
2020-01-23 09:35:00,88.1,88.11,88.06,88.06,500811.0,66.2217,66.2292,66.1916,66.1916,500811.0
2020-01-23 09:40:00,88.06,88.11,88.06,88.1,1102099.0,66.1916,66.2292,66.1916,66.2217,1102099.0
2020-01-23 09:45:00,88.1,88.11,88.09,88.1,629303.0,66.2217,66.2292,66.2142,66.2217,629303.0
2020-01-23 09:50:00,88.1,88.12,88.08,88.09,1756315.0,66.2217,66.2367,66.2066,66.2142,1756315.0
2020-01-23 09:55:00,88.09,88.11,88.08,88.1,315196.0,66.2142,66.2292,66.2066,66.2217,315196.0
2020-01-23 10:00:00,88.1,88.11,88.09,88.11,262525.0,66.2217,66.2292,66.2142,66.2292,262525.0
2020-01-23 10:05:00,88.11,88.13,88.1,88.13,620057.0,66.2292,66.2442,66.2217,66.2442,620057.0
2020-01-23 10:10:00,88.13,88.15,88.12,88.15,105194.0,66.2442,66.2593,66.2367,66.2593,105194.0
2020-01-23 10:15:00,88.15,88.15,88.11,88.12,416503.0,66.2593,66.2593,66.2292,66.2367,416503.0
2020-01-23 10:20:00,88.12,88.12,88.07,88.1,310472.0,66.2367,66.2367,66.1991,66.2217,310472.0
2020-01-23 10:25:00,88.11,88.12,88.09,88.12,263898.0,66.2292,66.2367,66.2142,66.2367,263898.0
2020-01-23 10:30:00,88.12,88.14,88.11,88.13,484221.0,66.2367,66.2517,66.2292,66.2442,484221.0
2020-01-23 10:35:00,88.13,88.15,88.13,88.14,110545.0,66.2442,66.2593,66.2442,66.2517,110545.0
2020-01-23 10:40:00,88.13,88.15,88.12,88.13,125899.0,66.2442,66.2593,66.2367,66.2442,125899.0
2020-01-23 10:45:00,88.13,88.13,88.07,88.07,1068717.0,66.2442,66.2442,66.1991,66.1991,1068717.0
2020-01-23 10:50:00,88.07,88.09,88.06,88.06,323023.0,66.1991,66.2142,66.1916,66.1916,323023.0
2020-01-23 10:55:00,88.06,88.06,88.05,88.06,194672.0,66.1916,66.1916,66.1841,66.1916,194672.0
2020-01-23 11:00:00,88.06,88.06,88.04,88.05,1228467.0,66.1916,66.1916,66.1766,66.1841,1228467.0
2020-01-23 11:05:00,88.06,88.06,88.05,88.06,131397.0,66.1916,66.1916,66.1841,66.1916,131397.0
2020-01-23 11:10:00,88.06,88.07,88.05,88.06,86745.0,66.1916,66.1991,66.1841,66.1916,86745.0
2020-01-23 11:15:00,88.06,88.07,88.05,88.06,229855.0,66.1916,66.1991,66.1841,66.1916,229855.0
2020-01-23 11:20:00,88.06,88.07,88.04,88.05,514604.0,66.1916,66.1991,66.1766,66.1841,514604.0
2020-01-23 11:25:00,88.05,88.05,88.02,88.05,496406.0,66.1841,66.1841,66.1615,66.1841,496406.0
2020-01-23 11:30:00,88.04,88.06,88.04,88.06,392944.0,66.1766,66.1916,66.1766,66.1916,392944.0
2020-01-23 11:35:00,88.06,88.07,88.05,88.06,647902.0,66.1916,66.1991,66.1841,66.1916,647902.0
2020-01-23 11:40:00,88.05,88.06,88.05,88.06,58182.0,66.1841,66.1916,66.1841,66.1916,58182.0
2020-01-23 11:45:00,88.06,88.06,88.05,88.06,13468.0,66.1916,66.1916,66.1841,66.1916,13468.0
2020-01-23 11:50:00,88.06,88.06,88.05,88.06,93994.0,66.1916,66.1916,66.1841,66.1916,93994.0
2020-01-23 11:55:00,88.06,88.06,88.05,88.05,440083.0,66.1916,66.1916,66.1841,66.1841,440083.0
2020-01-23 12:00:00,88.06,88.06,88.05,88.05,76988.0,66.1916,66.1916,66.1841,66.1841,76988.0
2020-01-23 12:05:00,88.05,88.07,88.05,88.07,164793.0,66.1841,66.1991,66.1841,66.1991,164793.0
2020-01-23 12:10:00,88.07,88.08,88.06,88.08,66134.0,66.1991,66.2066,66.1916,66.2066,66134.0
2020-01-23 12:15:00,88.08,88.09,88.07,88.08,777174.0,66.2066,66.2142,66.1991,66.2066,777174.0
2020-01-23 12:20:00,88.08,88.09,88.07,88.09,574573.0,66.2066,66.2142,66.1991,66.2142,574573.0
2020-01-23 12:25:00,88.09,88.1,88.08,88.09,110564.0,66.2142,66.2217,66.2066,66.2142,110564.0
2020-01-23 12:30:00,88.09,88.1,88.08,88.08,117864.0,66.2142,66.2217,66.2066,66.2066,117864.0
2020-01-23 12:35:00,88.09,88.09,88.07,88.07,209618.0,66.2142,66.2142,66.1991,66.1991,209618.0
2020-01-23 12:40:00,88.07,88.08,88.07,88.08,142874.0,66.1991,66.2066,66.1991,66.2066,142874.0
2020-01-23 12:45:00,88.08,88.08,88.07,88.08,19223.0,66.2066,66.2066,66.1991,66.2066,19223.0
2020-01-23 12:50:00,88.08,88.08,88.07,88.08,43975.0,66.2066,66.2066,66.1991,66.2066,43975.0
2020-01-23 12:55:00,88.08,88.08,88.06,88.06,113500.0,66.2066,66.2066,66.1916,66.1916,113500.0
2020-01-23 13:00:00,88.06,88.07,88.06,88.06,39400.0,66.1916,66.1991,66.1916,66.1916,39400.0
2020-01-23 13:05:00,88.06,88.07,88.04,88.05,1536204.0,66.1916,66.1991,66.1766,66.1841,1536204.0
2020-01-23 13:10:00,88.05,88.05,88.04,88.05,16866.0,66.1841,66.1841,66.1766,66.1841,16866.0
2020-01-23 13:15:00,88.05,88.06,88.04,88.06,111529.0,66.1841,66.1916,66.1766,66.1916,111529.0
2020-01-23 13:20:00,88.06,88.08,88.05,88.08,335007.0,66.1916,66.2066,66.1841,66.2066,335007.0
2020-01-23 13:25:00,88.08,88.09,88.06,88.06,130853.0,66.2066,66.2142,66.1916,66.1916,130853.0
2020-01-23 13:30:00,88.06,88.07,88.05,88.06,176489.0,66.1916,66.1991,66.1841,66.1916,176489.0
2020-01-23 13:35:00,88.06,88.06,88.05,88.05,23403.0,66.1916,66.1916,66.1841,66.1841,23403.0
2020-01-23 13:40:00,88.06,88.07,88.05,88.07,75830.0,66.1916,66.1991,66.1841,66.1991,75830.0
2020-01-23 13:45:00,88.07,88.08,88.06,88.08,388364.0,66.1991,66.2066,66.1916,66.2066,388364.0
2020-01-23 13:50:00,88.08,88.09,88.07,88.09,124912.0,66.2066,66.2142,66.1991,66.2142,124912.0
2020-01-23 13:55:00,88.09,88.09,88.08,88.09,80799.0,66.2142,66.2142,66.2066,66.2142,80799.0
2020-01-23 14:00:00,88.09,88.1,88.08,88.1,158420.0,66.2142,66.2217,66.2066,66.2217,158420.0
2020-01-23 14:05:00,88.1,88.1,88.09,88.1,108400.0,66.2217,66.2217,66.2142,66.2217,108400.0
2020-01-23 14:10:00,88.1,88.1,88.09,88.09,20882.0,66.2217,66.2217,66.2142,66.2142,20882.0
2020-01-23 14:15:00,88.1,88.11,88.09,88.11,1193933.0,66.2217,66.2292,66.2142,66.2292,1193933.0
2020-01-23 14:20:00,88.11,88.11,88.1,88.11,129710.0,66.2292,66.2292,66.2217,66.2292,129710.0
2020-01-23 14:25:00,88.11,88.11,88.1,88.11,58809.0,66.2292,66.2292,66.2217,66.2292,58809.0
2020-01-23 14:30:00,88.11,88.12,88.1,88.12,77549.0,66.2292,66.2367,66.2217,66.2367,77549.0
2020-01-23 14:35:00,88.12,88.12,88.11,88.12,80461.0,66.2367,66.2367,66.2292,66.2367,80461.0
2020-01-23 14:40:00,88.12,88.12,88.11,88.12,157922.0,66.2367,66.2367,66.2292,66.2367,157922.0
2020-01-23 14:45:00,88.12,88.12,88.11,88.12,112962.0,66.2367,66.2367,66.2292,66.2367,112962.0
2020-01-23 14:50:00,88.11,88.12,88.11,88.12,91408.0,66.2292,66.2367,66.2292,66.2367,91408.0
2020-01-23 14:55:00,88.12,88.12,88.11,88.12,459142.0,66.2367,66.2367,66.2292,66.2367,459142.0
2020-01-23 15:00:00,88.12,88.12,88.11,88.11,240953.0,66.2367,66.2367,66.2292,66.2292,240953.0
2020-01-23 15:05:00,88.11,88.12,88.1,88.12,335467.0,66.2292,66.2367,66.2217,66.2367,335467.0
2020-01-23 15:10:00,88.11,88.12,88.09,88.09,57784.0,66.2292,66.2367,66.2142,66.2142,57784.0
2020-01-23 15:15:00,88.09,88.1,88.08,88.08,511312.0,66.2142,66.2217,66.2066,66.2066,511312.0
2020-01-23 15:20:00,88.09,88.09,88.08,88.09,94168.0,66.2142,66.2142,66.2066,66.2142,94168.0
2020-01-23 15:25:00,88.09,88.1,88.07,88.09,270730.0,66.2142,66.2217,66.1991,66.2142,270730.0
2020-01-23 15:30:00,88.09,88.1,88.08,88.09,195422.0,66.2142,66.2217,66.2066,66.2142,195422.0
2020-01-23 15:35:00,88.1,88.11,88.09,88.09,331945.0,66.2217,66.2292,66.2142,66.2142,331945.0
2020-01-23 15:40:00,88.09,88.09,88.08,88.09,73535.0,66.2142,66.2142,66.2066,66.2142,73535.0
2020-01-23 15:45:00,88.09,88.1,88.08,88.09,395512.0,66.2142,66.2217,66.2066,66.2142,395512.0
2020-01-23 15:50:00,88.09,88.09,88.05,88.06,372671.0,66.2142,66.2142,66.1841,66.1916,372671.0
2020-01-23 15:55:00,88.06,88.06,88.04,88.04,743974.0,66.1916,66.1916,66.1766,66.1766,743974.0
2020-01-24 09:30:00,88.07,88.07,88.0,88.0,352822.0,66.1991,66.1991,66.1465,66.1465,352822.0
2020-01-24 09:35:00,88.01,88.03,87.99,88.0,1167361.0,66.154,66.1691,66.139,66.1465,1167361.0
2020-01-24 09:40:00,88.01,88.02,88.0,88.02,218935.0,66.154,66.1615,66.1465,66.1615,218935.0
2020-01-24 09:45:00,88.02,88.02,87.98,87.98,604972.0,66.1615,66.1615,66.1315,66.1315,604972.0
2020-01-24 09:50:00,87.98,88.0,87.98,88.0,248063.0,66.1315,66.1465,66.1315,66.1465,248063.0
2020-01-24 09:55:00,88.0,88.03,87.99,88.03,43873.0,66.1465,66.1691,66.139,66.1691,43873.0
2020-01-24 10:00:00,88.03,88.03,87.99,88.0,296789.0,66.1691,66.1691,66.139,66.1465,296789.0
2020-01-24 10:05:00,88.01,88.01,87.98,88.0,772664.0,66.154,66.154,66.1315,66.1465,772664.0
2020-01-24 10:10:00,88.0,88.02,87.99,88.0,364723.0,66.1465,66.1615,66.139,66.1465,364723.0
2020-01-24 10:15:00,88.0,88.0,87.98,87.98,132042.0,66.1465,66.1465,66.1315,66.1315,132042.0
2020-01-24 10:20:00,87.98,87.99,87.97,87.98,154652.0,66.1315,66.139,66.124,66.1315,154652.0
2020-01-24 10:25:00,87.99,87.99,87.97,87.98,699219.0,66.139,66.139,66.124,66.1315,699219.0
2020-01-24 10:30:00,87.97,87.99,87.96,87.98,400174.0,66.124,66.139,66.1164,66.1315,400174.0
2020-01-24 10:35:00,87.99,87.99,87.96,87.97,696258.0,66.139,66.139,66.1164,66.124,696258.0
2020-01-24 10:40:00,87.97,87.97,87.96,87.97,272858.0,66.124,66.124,66.1164,66.124,272858.0
2020-01-24 10:45:00,87.97,87.97,87.94,87.94,523124.0,66.124,66.124,66.1014,66.1014,523124.0
2020-01-24 10:50:00,87.94,87.97,87.94,87.97,203089.0,66.1014,66.124,66.1014,66.124,203089.0
2020-01-24 10:55:00,87.97,87.97,87.95,87.96,105128.0,66.124,66.124,66.1089,66.1164,105128.0
2020-01-24 11:00:00,87.95,87.97,87.95,87.96,301747.0,66.1089,66.124,66.1089,66.1164,301747.0
2020-01-24 11:05:00,87.97,87.97,87.96,87.97,141592.0,66.124,66.124,66.1164,66.124,141592.0
2020-01-24 11:10:00,87.97,87.98,87.96,87.97,163781.0,66.124,66.1315,66.1164,66.124,163781.0
2020-01-24 11:15:00,87.97,87.97,87.94,87.95,572751.0,66.124,66.124,66.1014,66.1089,572751.0
2020-01-24 11:20:00,87.95,87.95,87.94,87.95,210290.0,66.1089,66.1089,66.1014,66.1089,210290.0
2020-01-24 11:25:00,87.95,87.95,87.93,87.95,518685.0,66.1089,66.1089,66.0939,66.1089,518685.0
2020-01-24 11:30:00,87.95,87.95,87.92,87.94,195921.0,66.1089,66.1089,66.0864,66.1014,195921.0
2020-01-24 11:35:00,87.94,87.96,87.93,87.95,203990.0,66.1014,66.1164,66.0939,66.1089,203990.0
2020-01-24 11:40:00,87.95,87.96,87.93,87.93,257406.0,66.1089,66.1164,66.0939,66.0939,257406.0
2020-01-24 11:45:00,87.93,87.94,87.92,87.92,165121.0,66.0939,66.1014,66.0864,66.0864,165121.0
2020-01-24 11:50:00,87.92,87.93,87.91,87.92,505064.0,66.0864,66.0939,66.0789,66.0864,505064.0
2020-01-24 11:55:00,87.92,87.92,87.89,87.9,579827.0,66.0864,66.0864,66.0638,66.0713,579827.0
2020-01-24 12:00:00,87.9,87.9,87.88,87.9,112648.0,66.0713,66.0713,66.0563,66.0713,112648.0
2020-01-24 12:05:00,87.9,87.91,87.89,87.89,315331.0,66.0713,66.0789,66.0638,66.0638,315331.0
2020-01-24 12:10:00,87.89,87.9,87.88,87.89,160653.0,66.0638,66.0713,66.0563,66.0638,160653.0
2020-01-24 12:15:00,87.89,87.89,87.87,87.87,597487.0,66.0638,66.0638,66.0488,66.0488,597487.0
2020-01-24 12:20:00,87.88,87.89,87.87,87.88,806139.0,66.0563,66.0638,66.0488,66.0563,806139.0
2020-01-24 12:25:00,87.89,87.89,87.85,87.87,2028840.0,66.0638,66.0638,66.0338,66.0488,2028840.0
2020-01-24 12:30:00,87.87,87.92,87.86,87.9,607470.0,66.0488,66.0864,66.0413,66.0713,607470.0
2020-01-24 12:35:00,87.9,87.9,87.88,87.89,314241.0,66.0713,66.0713,66.0563,66.0638,314241.0
2020-01-24 12:40:00,87.89,87.91,87.87,87.9,862900.0,66.0638,66.0789,66.0488,66.0713,862900.0
2020-01-24 12:45:00,87.9,87.9,87.89,87.9,414145.0,66.0713,66.0713,66.0638,66.0713,414145.0
2020-01-24 12:50:00,87.9,87.9,87.89,87.9,164884.0,66.0713,66.0713,66.0638,66.0713,164884.0
2020-01-24 12:55:00,87.9,87.9,87.89,87.89,234207.0,66.0713,66.0713,66.0638,66.0638,234207.0
2020-01-24 13:00:00,87.89,87.9,87.85,87.85,380619.0,66.0638,66.0713,66.0338,66.0338,380619.0
2020-01-24 13:05:00,87.85,87.87,87.85,87.86,360171.0,66.0338,66.0488,66.0338,66.0413,360171.0
2020-01-24 13:10:00,87.86,87.87,87.85,87.85,377210.0,66.0413,66.0488,66.0338,66.0338,377210.0
2020-01-24 13:15:00,87.85,87.86,87.83,87.83,303148.0,66.0338,66.0413,66.0187,66.0187,303148.0
2020-01-24 13:20:00,87.83,87.84,87.82,87.83,438962.0,66.0187,66.0262,66.0112,66.0187,438962.0
2020-01-24 13:25:00,87.84,87.84,87.83,87.83,140006.0,66.0262,66.0262,66.0187,66.0187,140006.0
2020-01-24 13:30:00,87.83,87.84,87.82,87.82,121930.0,66.0187,66.0262,66.0112,66.0112,121930.0
2020-01-24 13:35:00,87.82,87.83,87.81,87.82,347861.0,66.0112,66.0187,66.0037,66.0112,347861.0
2020-01-24 13:40:00,87.82,87.82,87.78,87.79,233005.0,66.0112,66.0112,65.9811,65.9887,233005.0
2020-01-24 13:45:00,87.79,87.81,87.76,87.77,299890.0,65.9887,66.0037,65.9661,65.9736,299890.0
2020-01-24 13:50:00,87.77,87.77,87.7,87.72,441943.0,65.9736,65.9736,65.921,65.936,441943.0
2020-01-24 13:55:00,87.72,87.76,87.68,87.76,2415015.0,65.936,65.9661,65.906,65.9661,2415015.0
2020-01-24 14:00:00,87.76,87.76,87.7,87.72,230848.0,65.9661,65.9661,65.921,65.936,230848.0
2020-01-24 14:05:00,87.72,87.73,87.71,87.72,274493.0,65.936,65.9436,65.9285,65.936,274493.0
2020-01-24 14:10:00,87.73,87.73,87.69,87.69,243195.0,65.9436,65.9436,65.9135,65.9135,243195.0
2020-01-24 14:15:00,87.7,87.72,87.67,87.7,564452.0,65.921,65.936,65.8985,65.921,564452.0
2020-01-24 14:20:00,87.7,87.71,87.64,87.68,600274.0,65.921,65.9285,65.8759,65.906,600274.0
2020-01-24 14:25:00,87.69,87.74,87.68,87.7,1279623.0,65.9135,65.9511,65.906,65.921,1279623.0
2020-01-24 14:30:00,87.7,87.75,87.69,87.73,289159.0,65.921,65.9586,65.9135,65.9436,289159.0
2020-01-24 14:35:00,87.74,87.74,87.7,87.73,379790.0,65.9511,65.9511,65.921,65.9436,379790.0
2020-01-24 14:40:00,87.73,87.74,87.71,87.71,178277.0,65.9436,65.9511,65.9285,65.9285,178277.0
2020-01-24 14:45:00,87.71,87.72,87.69,87.72,323929.0,65.9285,65.936,65.9135,65.936,323929.0
2020-01-24 14:50:00,87.72,87.75,87.71,87.74,135335.0,65.936,65.9586,65.9285,65.9511,135335.0
2020-01-24 14:55:00,87.74,87.79,87.74,87.78,205921.0,65.9511,65.9887,65.9511,65.9811,205921.0
2020-01-24 15:00:00,87.78,87.81,87.77,87.78,189447.0,65.9811,66.0037,65.9736,65.9811,189447.0
2020-01-24 15:05:00,87.78,87.78,87.75,87.76,177816.0,65.9811,65.9811,65.9586,65.9661,177816.0
2020-01-24 15:10:00,87.76,87.81,87.76,87.81,220513.0,65.9661,66.0037,65.9661,66.0037,220513.0
2020-01-24 15:15:00,87.81,87.83,87.79,87.82,748284.0,66.0037,66.0187,65.9887,66.0112,748284.0
2020-01-24 15:20:00,87.81,87.82,87.78,87.81,206621.0,66.0037,66.0112,65.9811,66.0037,206621.0
2020-01-24 15:25:00,87.81,87.82,87.8,87.81,103568.0,66.0037,66.0112,65.9962,66.0037,103568.0
2020-01-24 15:30:00,87.81,87.82,87.73,87.73,343655.0,66.0037,66.0112,65.9436,65.9436,343655.0
2020-01-24 15:35:00,87.73,87.76,87.71,87.71,407779.0,65.9436,65.9661,65.9285,65.9285,407779.0
2020-01-24 15:40:00,87.71,87.72,87.67,87.69,297685.0,65.9285,65.936,65.8985,65.9135,297685.0
2020-01-24 15:45:00,87.69,87.71,87.68,87.7,434480.0,65.9135,65.9285,65.906,65.921,434480.0
2020-01-24 15:50:00,87.7,87.72,87.69,87.7,499550.0,65.921,65.936,65.9135,65.921,499550.0
2020-01-24 15:55:00,87.7,87.71,87.7,87.7,1290818.0,65.921,65.9285,65.921,65.921,1290818.0
2020-01-27 09:30:00,87.23,87.24,87.06,87.2,556038.0,65.5677,65.5752,65.4399,65.5452,556038.0
2020-01-27 09:35:00,87.2,87.24,87.13,87.23,1324900.0,65.5452,65.5752,65.4926,65.5677,1324900.0
2020-01-27 09:40:00,87.23,87.23,87.16,87.2,371528.0,65.5677,65.5677,65.5151,65.5452,371528.0
2020-01-27 09:45:00,87.19,87.23,87.17,87.19,791266.0,65.5377,65.5677,65.5226,65.5377,791266.0
2020-01-27 09:50:00,87.19,87.23,87.17,87.23,702412.0,65.5377,65.5677,65.5226,65.5677,702412.0
2020-01-27 09:55:00,87.22,87.26,87.21,87.22,851637.0,65.5602,65.5903,65.5527,65.5602,851637.0
2020-01-27 10:00:00,87.23,87.23,87.18,87.19,636445.0,65.5677,65.5677,65.5301,65.5377,636445.0
2020-01-27 10:05:00,87.19,87.21,87.16,87.2,407612.0,65.5377,65.5527,65.5151,65.5452,407612.0
2020-01-27 10:10:00,87.2,87.21,87.16,87.18,452032.0,65.5452,65.5527,65.5151,65.5301,452032.0
2020-01-27 10:15:00,87.18,87.19,87.14,87.16,524134.0,65.5301,65.5377,65.5001,65.5151,524134.0
2020-01-27 10:20:00,87.16,87.2,87.14,87.18,304206.0,65.5151,65.5452,65.5001,65.5301,304206.0
2020-01-27 10:25:00,87.18,87.24,87.17,87.23,478585.0,65.5301,65.5752,65.5226,65.5677,478585.0
2020-01-27 10:30:00,87.23,87.25,87.16,87.18,533692.0,65.5677,65.5828,65.5151,65.5301,533692.0
2020-01-27 10:35:00,87.18,87.19,87.13,87.14,217604.0,65.5301,65.5377,65.4926,65.5001,217604.0
2020-01-27 10:40:00,87.14,87.15,87.11,87.12,185037.0,65.5001,65.5076,65.4775,65.485,185037.0
2020-01-27 10:45:00,87.11,87.12,87.07,87.12,219780.0,65.4775,65.485,65.4475,65.485,219780.0
2020-01-27 10:50:00,87.12,87.12,87.04,87.04,328251.0,65.485,65.485,65.4249,65.4249,328251.0
2020-01-27 10:55:00,87.04,87.13,87.04,87.13,168017.0,65.4249,65.4926,65.4249,65.4926,168017.0
2020-01-27 11:00:00,87.12,87.16,87.11,87.16,207933.0,65.485,65.5151,65.4775,65.5151,207933.0
2020-01-27 11:05:00,87.15,87.16,87.06,87.06,370142.0,65.5076,65.5151,65.4399,65.4399,370142.0
2020-01-27 11:10:00,87.06,87.07,87.03,87.06,132023.0,65.4399,65.4475,65.4174,65.4399,132023.0
2020-01-27 11:15:00,87.05,87.06,87.0,87.03,1006325.0,65.4324,65.4399,65.3948,65.4174,1006325.0
2020-01-27 11:20:00,87.03,87.03,86.96,87.0,1472779.0,65.4174,65.4174,65.3648,65.3948,1472779.0
2020-01-27 11:25:00,87.0,87.03,86.98,87.02,426246.0,65.3948,65.4174,65.3798,65.4099,426246.0
2020-01-27 11:30:00,87.02,87.04,86.99,87.01,699048.0,65.4099,65.4249,65.3873,65.4024,699048.0
2020-01-27 11:35:00,87.02,87.06,87.01,87.04,280809.0,65.4099,65.4399,65.4024,65.4249,280809.0
2020-01-27 11:40:00,87.04,87.09,87.04,87.09,450193.0,65.4249,65.4625,65.4249,65.4625,450193.0
2020-01-27 11:45:00,87.09,87.09,87.05,87.06,282038.0,65.4625,65.4625,65.4324,65.4399,282038.0
2020-01-27 11:50:00,87.06,87.13,87.06,87.13,165825.0,65.4399,65.4926,65.4399,65.4926,165825.0
2020-01-27 11:55:00,87.12,87.15,87.11,87.13,228881.0,65.485,65.5076,65.4775,65.4926,228881.0
2020-01-27 12:00:00,87.14,87.16,87.12,87.16,281937.0,65.5001,65.5151,65.485,65.5151,281937.0
2020-01-27 12:05:00,87.16,87.17,87.13,87.14,244586.0,65.5151,65.5226,65.4926,65.5001,244586.0
2020-01-27 12:10:00,87.14,87.19,87.13,87.15,374097.0,65.5001,65.5377,65.4926,65.5076,374097.0
2020-01-27 12:15:00,87.14,87.23,87.14,87.22,293650.0,65.5001,65.5677,65.5001,65.5602,293650.0
2020-01-27 12:20:00,87.22,87.27,87.21,87.25,325113.0,65.5602,65.5978,65.5527,65.5828,325113.0
2020-01-27 12:25:00,87.25,87.26,87.19,87.2,493173.0,65.5828,65.5903,65.5377,65.5452,493173.0
2020-01-27 12:30:00,87.2,87.22,87.19,87.2,116789.0,65.5452,65.5602,65.5377,65.5452,116789.0
2020-01-27 12:35:00,87.2,87.22,87.16,87.18,323872.0,65.5452,65.5602,65.5151,65.5301,323872.0
2020-01-27 12:40:00,87.18,87.21,87.18,87.2,191116.0,65.5301,65.5527,65.5301,65.5452,191116.0
2020-01-27 12:45:00,87.2,87.2,87.18,87.19,154258.0,65.5452,65.5452,65.5301,65.5377,154258.0
2020-01-27 12:50:00,87.2,87.22,87.2,87.2,432692.0,65.5452,65.5602,65.5452,65.5452,432692.0
2020-01-27 12:55:00,87.2,87.22,87.19,87.22,252784.0,65.5452,65.5602,65.5377,65.5602,252784.0
2020-01-27 13:00:00,87.22,87.26,87.21,87.26,199124.0,65.5602,65.5903,65.5527,65.5903,199124.0
2020-01-27 13:05:00,87.26,87.26,87.24,87.25,75761.0,65.5903,65.5903,65.5752,65.5828,75761.0
2020-01-27 13:10:00,87.25,87.25,87.23,87.25,117616.0,65.5828,65.5828,65.5677,65.5828,117616.0
2020-01-27 13:15:00,87.25,87.29,87.24,87.29,201489.0,65.5828,65.6128,65.5752,65.6128,201489.0
2020-01-27 13:20:00,87.29,87.31,87.28,87.29,177077.0,65.6128,65.6279,65.6053,65.6128,177077.0
2020-01-27 13:25:00,87.29,87.31,87.28,87.31,269708.0,65.6128,65.6279,65.6053,65.6279,269708.0
2020-01-27 13:30:00,87.31,87.35,87.3,87.35,358512.0,65.6279,65.6579,65.6203,65.6579,358512.0
2020-01-27 13:35:00,87.35,87.37,87.34,87.37,205331.0,65.6579,65.673,65.6504,65.673,205331.0
2020-01-27 13:40:00,87.37,87.38,87.34,87.34,317721.0,65.673,65.6805,65.6504,65.6504,317721.0
2020-01-27 13:45:00,87.34,87.37,87.34,87.36,289958.0,65.6504,65.673,65.6504,65.6654,289958.0
2020-01-27 13:50:00,87.37,87.37,87.32,87.32,68347.0,65.673,65.673,65.6354,65.6354,68347.0
2020-01-27 13:55:00,87.32,87.34,87.32,87.33,59423.0,65.6354,65.6504,65.6354,65.6429,59423.0
2020-01-27 14:00:00,87.33,87.33,87.29,87.3,244980.0,65.6429,65.6429,65.6128,65.6203,244980.0
2020-01-27 14:05:00,87.3,87.3,87.25,87.27,598539.0,65.6203,65.6203,65.5828,65.5978,598539.0
2020-01-27 14:10:00,87.27,87.31,87.25,87.28,286781.0,65.5978,65.6279,65.5828,65.6053,286781.0
2020-01-27 14:15:00,87.28,87.3,87.28,87.29,46651.0,65.6053,65.6203,65.6053,65.6128,46651.0
2020-01-27 14:20:00,87.29,87.3,87.25,87.27,104520.0,65.6128,65.6203,65.5828,65.5978,104520.0
2020-01-27 14:25:00,87.26,87.29,87.26,87.29,282463.0,65.5903,65.6128,65.5903,65.6128,282463.0
2020-01-27 14:30:00,87.29,87.31,87.27,87.28,955449.0,65.6128,65.6279,65.5978,65.6053,955449.0
2020-01-27 14:35:00,87.29,87.33,87.29,87.32,210797.0,65.6128,65.6429,65.6128,65.6354,210797.0
2020-01-27 14:40:00,87.31,87.32,87.28,87.29,579844.0,65.6279,65.6354,65.6053,65.6128,579844.0
2020-01-27 14:45:00,87.29,87.29,87.25,87.26,183340.0,65.6128,65.6128,65.5828,65.5903,183340.0
2020-01-27 14:50:00,87.25,87.26,87.2,87.22,202480.0,65.5828,65.5903,65.5452,65.5602,202480.0
2020-01-27 14:55:00,87.22,87.25,87.21,87.25,184889.0,65.5602,65.5828,65.5527,65.5828,184889.0
2020-01-27 15:00:00,87.24,87.26,87.24,87.26,300282.0,65.5752,65.5903,65.5752,65.5903,300282.0
2020-01-27 15:05:00,87.26,87.29,87.25,87.28,181303.0,65.5903,65.6128,65.5828,65.6053,181303.0
2020-01-27 15:10:00,87.28,87.28,87.26,87.27,527381.0,65.6053,65.6053,65.5903,65.5978,527381.0
2020-01-27 15:15:00,87.27,87.31,87.26,87.3,312600.0,65.5978,65.6279,65.5903,65.6203,312600.0
2020-01-27 15:20:00,87.31,87.31,87.28,87.29,180500.0,65.6279,65.6279,65.6053,65.6128,180500.0
2020-01-27 15:25:00,87.29,87.3,87.27,87.28,202417.0,65.6128,65.6203,65.5978,65.6053,202417.0
2020-01-27 15:30:00,87.27,87.28,87.23,87.23,687289.0,65.5978,65.6053,65.5677,65.5677,687289.0
2020-01-27 15:35:00,87.23,87.24,87.19,87.2,341474.0,65.5677,65.5752,65.5377,65.5452,341474.0
2020-01-27 15:40:00,87.2,87.23,87.19,87.2,490963.0,65.5452,65.5677,65.5377,65.5452,490963.0
2020-01-27 15:45:00,87.2,87.22,87.17,87.17,523029.0,65.5452,65.5602,65.5226,65.5226,523029.0
2020-01-27 15:50:00,87.17,87.18,87.11,87.11,898852.0,65.5226,65.5301,65.4775,65.4775,898852.0
2020-01-27 15:55:00,87.12,87.14,87.09,87.09,1573128.0,65.485,65.5001,65.4625,65.4625,1573128.0
2020-01-28 09:30:00,87.43,87.58,87.4,87.53,1212442.0,65.7181,65.8308,65.6955,65.7932,1212442.0
2020-01-28 09:35:00,87.52,87.54,87.4,87.4,1563239.0,65.7857,65.8007,65.6955,65.6955,1563239.0
2020-01-28 09:40:00,87.4,87.45,87.39,87.45,623560.0,65.6955,65.7331,65.688,65.7331,623560.0
2020-01-28 09:45:00,87.45,87.46,87.42,87.45,598220.0,65.7331,65.7406,65.7105,65.7331,598220.0
2020-01-28 09:50:00,87.45,87.46,87.43,87.45,374705.0,65.7331,65.7406,65.7181,65.7331,374705.0
2020-01-28 09:55:00,87.45,87.47,87.43,87.45,111244.0,65.7331,65.7481,65.7181,65.7331,111244.0
2020-01-28 10:00:00,87.45,87.49,87.45,87.45,323635.0,65.7331,65.7632,65.7331,65.7331,323635.0
2020-01-28 10:05:00,87.46,87.5,87.46,87.5,492769.0,65.7406,65.7707,65.7406,65.7707,492769.0
2020-01-28 10:10:00,87.5,87.54,87.49,87.54,316577.0,65.7707,65.8007,65.7632,65.8007,316577.0
2020-01-28 10:15:00,87.54,87.55,87.53,87.53,155815.0,65.8007,65.8083,65.7932,65.7932,155815.0
2020-01-28 10:20:00,87.53,87.59,87.51,87.59,900590.0,65.7932,65.8383,65.7782,65.8383,900590.0
2020-01-28 10:25:00,87.59,87.66,87.58,87.65,838767.0,65.8383,65.8909,65.8308,65.8834,838767.0
2020-01-28 10:30:00,87.65,87.66,87.6,87.63,731056.0,65.8834,65.8909,65.8458,65.8684,731056.0
2020-01-28 10:35:00,87.62,87.64,87.61,87.62,537146.0,65.8609,65.8759,65.8534,65.8609,537146.0
2020-01-28 10:40:00,87.62,87.68,87.61,87.66,563231.0,65.8609,65.906,65.8534,65.8909,563231.0
2020-01-28 10:45:00,87.65,87.68,87.65,87.66,402858.0,65.8834,65.906,65.8834,65.8909,402858.0
2020-01-28 10:50:00,87.66,87.68,87.65,87.67,65751.0,65.8909,65.906,65.8834,65.8985,65751.0
2020-01-28 10:55:00,87.67,87.68,87.65,87.67,164932.0,65.8985,65.906,65.8834,65.8985,164932.0
2020-01-28 11:00:00,87.68,87.68,87.63,87.64,661517.0,65.906,65.906,65.8684,65.8759,661517.0
2020-01-28 11:05:00,87.64,87.67,87.63,87.65,187211.0,65.8759,65.8985,65.8684,65.8834,187211.0
2020-01-28 11:10:00,87.65,87.7,87.64,87.68,132670.0,65.8834,65.921,65.8759,65.906,132670.0
2020-01-28 11:15:00,87.68,87.72,87.67,87.7,280995.0,65.906,65.936,65.8985,65.921,280995.0
2020-01-28 11:20:00,87.71,87.71,87.68,87.7,148352.0,65.9285,65.9285,65.906,65.921,148352.0
2020-01-28 11:25:00,87.7,87.74,87.69,87.73,400545.0,65.921,65.9511,65.9135,65.9436,400545.0
2020-01-28 11:30:00,87.73,87.77,87.73,87.76,510772.0,65.9436,65.9736,65.9436,65.9661,510772.0
2020-01-28 11:35:00,87.76,87.77,87.73,87.77,175895.0,65.9661,65.9736,65.9436,65.9736,175895.0
2020-01-28 11:40:00,87.77,87.78,87.74,87.75,149364.0,65.9736,65.9811,65.9511,65.9586,149364.0
2020-01-28 11:45:00,87.74,87.75,87.73,87.73,134769.0,65.9511,65.9586,65.9436,65.9436,134769.0
2020-01-28 11:50:00,87.73,87.74,87.72,87.73,443559.0,65.9436,65.9511,65.936,65.9436,443559.0
2020-01-28 11:55:00,87.73,87.73,87.72,87.73,97124.0,65.9436,65.9436,65.936,65.9436,97124.0
2020-01-28 12:00:00,87.72,87.75,87.72,87.73,266715.0,65.936,65.9586,65.936,65.9436,266715.0
2020-01-28 12:05:00,87.73,87.74,87.72,87.73,151853.0,65.9436,65.9511,65.936,65.9436,151853.0
2020-01-28 12:10:00,87.72,87.72,87.7,87.72,489221.0,65.936,65.936,65.921,65.936,489221.0
2020-01-28 12:15:00,87.72,87.72,87.71,87.72,107975.0,65.936,65.936,65.9285,65.936,107975.0
2020-01-28 12:20:00,87.72,87.73,87.71,87.73,24412.0,65.936,65.9436,65.9285,65.9436,24412.0
2020-01-28 12:25:00,87.73,87.74,87.71,87.73,242160.0,65.9436,65.9511,65.9285,65.9436,242160.0
2020-01-28 12:30:00,87.73,87.74,87.73,87.74,104639.0,65.9436,65.9511,65.9436,65.9511,104639.0
2020-01-28 12:35:00,87.73,87.75,87.73,87.73,185420.0,65.9436,65.9586,65.9436,65.9436,185420.0
2020-01-28 12:40:00,87.73,87.74,87.72,87.73,298597.0,65.9436,65.9511,65.936,65.9436,298597.0
2020-01-28 12:45:00,87.73,87.74,87.72,87.73,117568.0,65.9436,65.9511,65.936,65.9436,117568.0
2020-01-28 12:50:00,87.73,87.73,87.71,87.73,84659.0,65.9436,65.9436,65.9285,65.9436,84659.0
2020-01-28 12:55:00,87.73,87.73,87.72,87.73,101052.0,65.9436,65.9436,65.936,65.9436,101052.0
2020-01-28 13:00:00,87.73,87.73,87.68,87.69,400178.0,65.9436,65.9436,65.906,65.9135,400178.0
2020-01-28 13:05:00,87.7,87.7,87.69,87.7,33531.0,65.921,65.921,65.9135,65.921,33531.0
2020-01-28 13:10:00,87.7,87.72,87.69,87.72,86819.0,65.921,65.936,65.9135,65.936,86819.0
2020-01-28 13:15:00,87.72,87.72,87.7,87.71,128987.0,65.936,65.936,65.921,65.9285,128987.0
2020-01-28 13:20:00,87.72,87.73,87.71,87.73,64048.0,65.936,65.9436,65.9285,65.9436,64048.0
2020-01-28 13:25:00,87.73,87.73,87.69,87.71,248346.0,65.9436,65.9436,65.9135,65.9285,248346.0
2020-01-28 13:30:00,87.71,87.73,87.7,87.72,107834.0,65.9285,65.9436,65.921,65.936,107834.0
2020-01-28 13:35:00,87.72,87.72,87.7,87.7,25989.0,65.936,65.936,65.921,65.921,25989.0
2020-01-28 13:40:00,87.71,87.74,87.7,87.73,87152.0,65.9285,65.9511,65.921,65.9436,87152.0
2020-01-28 13:45:00,87.73,87.78,87.72,87.78,221038.0,65.9436,65.9811,65.936,65.9811,221038.0
2020-01-28 13:50:00,87.78,87.81,87.76,87.81,714707.0,65.9811,66.0037,65.9661,66.0037,714707.0
2020-01-28 13:55:00,87.81,87.82,87.79,87.79,307978.0,66.0037,66.0112,65.9887,65.9887,307978.0
2020-01-28 14:00:00,87.79,87.82,87.78,87.81,150561.0,65.9887,66.0112,65.9811,66.0037,150561.0
2020-01-28 14:05:00,87.81,87.83,87.81,87.83,93596.0,66.0037,66.0187,66.0037,66.0187,93596.0
2020-01-28 14:10:00,87.83,87.86,87.82,87.86,145316.0,66.0187,66.0413,66.0112,66.0413,145316.0
2020-01-28 14:15:00,87.86,87.88,87.84,87.85,339260.0,66.0413,66.0563,66.0262,66.0338,339260.0
2020-01-28 14:20:00,87.86,87.91,87.84,87.88,628569.0,66.0413,66.0789,66.0262,66.0563,628569.0
2020-01-28 14:25:00,87.88,87.9,87.87,87.88,481368.0,66.0563,66.0713,66.0488,66.0563,481368.0
2020-01-28 14:30:00,87.88,87.9,87.87,87.89,278195.0,66.0563,66.0713,66.0488,66.0638,278195.0
2020-01-28 14:35:00,87.89,87.96,87.87,87.94,2205338.0,66.0638,66.1164,66.0488,66.1014,2205338.0
2020-01-28 14:40:00,87.94,87.95,87.93,87.94,566629.0,66.1014,66.1089,66.0939,66.1014,566629.0
2020-01-28 14:45:00,87.94,87.94,87.92,87.92,376604.0,66.1014,66.1014,66.0864,66.0864,376604.0
2020-01-28 14:50:00,87.92,87.93,87.89,87.91,149547.0,66.0864,66.0939,66.0638,66.0789,149547.0
2020-01-28 14:55:00,87.91,87.91,87.89,87.9,235980.0,66.0789,66.0789,66.0638,66.0713,235980.0
2020-01-28 15:00:00,87.9,87.91,87.89,87.9,392560.0,66.0713,66.0789,66.0638,66.0713,392560.0
2020-01-28 15:05:00,87.9,87.9,87.88,87.88,130244.0,66.0713,66.0713,66.0563,66.0563,130244.0
2020-01-28 15:10:00,87.88,87.89,87.85,87.87,734709.0,66.0563,66.0638,66.0338,66.0488,734709.0
2020-01-28 15:15:00,87.87,87.89,87.85,87.89,257367.0,66.0488,66.0638,66.0338,66.0638,257367.0
2020-01-28 15:20:00,87.89,87.9,87.88,87.9,145150.0,66.0638,66.0713,66.0563,66.0713,145150.0
2020-01-28 15:25:00,87.9,87.91,87.88,87.9,169488.0,66.0713,66.0789,66.0563,66.0713,169488.0
2020-01-28 15:30:00,87.9,87.91,87.87,87.88,245509.0,66.0713,66.0789,66.0488,66.0563,245509.0
2020-01-28 15:35:00,87.88,87.88,87.83,87.83,374390.0,66.0563,66.0563,66.0187,66.0187,374390.0
2020-01-28 15:40:00,87.83,87.85,87.83,87.84,563348.0,66.0187,66.0338,66.0187,66.0262,563348.0
2020-01-28 15:45:00,87.84,87.88,87.84,87.84,447679.0,66.0262,66.0563,66.0262,66.0262,447679.0
2020-01-28 15:50:00,87.85,87.85,87.81,87.82,735790.0,66.0338,66.0338,66.0037,66.0112,735790.0
2020-01-28 15:55:00,87.81,87.85,87.81,87.84,1071315.0,66.0037,66.0338,66.0037,66.0262,1071315.0
2020-01-29 09:30:00,87.97,88.0,87.95,87.97,162870.0,66.124,66.1465,66.1089,66.124,162870.0
2020-01-29 09:35:00,87.97,87.97,87.92,87.92,526444.0,66.124,66.124,66.0864,66.0864,526444.0
2020-01-29 09:40:00,87.93,87.97,87.92,87.95,287721.0,66.0939,66.124,66.0864,66.1089,287721.0
2020-01-29 09:45:00,87.95,87.96,87.9,87.91,127924.0,66.1089,66.1164,66.0713,66.0789,127924.0
2020-01-29 09:50:00,87.9,87.92,87.88,87.88,238685.0,66.0713,66.0864,66.0563,66.0563,238685.0
2020-01-29 09:55:00,87.88,87.88,87.84,87.87,279200.0,66.0563,66.0563,66.0262,66.0488,279200.0
2020-01-29 10:00:00,87.86,87.86,87.81,87.81,246878.0,66.0413,66.0413,66.0037,66.0037,246878.0
2020-01-29 10:05:00,87.81,87.83,87.79,87.83,206762.0,66.0037,66.0187,65.9887,66.0187,206762.0
2020-01-29 10:10:00,87.83,87.84,87.79,87.83,393858.0,66.0187,66.0262,65.9887,66.0187,393858.0
2020-01-29 10:15:00,87.82,87.88,87.82,87.86,381982.0,66.0112,66.0563,66.0112,66.0413,381982.0
2020-01-29 10:20:00,87.86,87.89,87.85,87.89,394640.0,66.0413,66.0638,66.0338,66.0638,394640.0
2020-01-29 10:25:00,87.89,87.92,87.87,87.91,297222.0,66.0638,66.0864,66.0488,66.0789,297222.0
2020-01-29 10:30:00,87.91,87.92,87.89,87.91,244498.0,66.0789,66.0864,66.0638,66.0789,244498.0
2020-01-29 10:35:00,87.91,87.92,87.88,87.91,263556.0,66.0789,66.0864,66.0563,66.0789,263556.0
2020-01-29 10:40:00,87.91,87.93,87.9,87.9,341899.0,66.0789,66.0939,66.0713,66.0713,341899.0
2020-01-29 10:45:00,87.91,87.91,87.89,87.89,179855.0,66.0789,66.0789,66.0638,66.0638,179855.0
2020-01-29 10:50:00,87.9,87.92,87.9,87.91,279767.0,66.0713,66.0864,66.0713,66.0789,279767.0
2020-01-29 10:55:00,87.92,87.92,87.9,87.91,79735.0,66.0864,66.0864,66.0713,66.0789,79735.0
2020-01-29 11:00:00,87.91,87.92,87.9,87.91,464429.0,66.0789,66.0864,66.0713,66.0789,464429.0
2020-01-29 11:05:00,87.91,87.92,87.9,87.91,192383.0,66.0789,66.0864,66.0713,66.0789,192383.0
2020-01-29 11:10:00,87.91,87.92,87.9,87.91,100713.0,66.0789,66.0864,66.0713,66.0789,100713.0
2020-01-29 11:15:00,87.91,87.91,87.88,87.89,111304.0,66.0789,66.0789,66.0563,66.0638,111304.0
2020-01-29 11:20:00,87.89,87.91,87.88,87.91,496166.0,66.0638,66.0789,66.0563,66.0789,496166.0
2020-01-29 11:25:00,87.91,87.91,87.89,87.91,235930.0,66.0789,66.0789,66.0638,66.0789,235930.0
2020-01-29 11:30:00,87.9,87.91,87.87,87.88,29183.0,66.0713,66.0789,66.0488,66.0563,29183.0
2020-01-29 11:35:00,87.88,87.9,87.87,87.88,36923.0,66.0563,66.0713,66.0488,66.0563,36923.0
2020-01-29 11:40:00,87.89,87.89,87.87,87.88,62394.0,66.0638,66.0638,66.0488,66.0563,62394.0
2020-01-29 11:45:00,87.88,87.91,87.87,87.89,64653.0,66.0563,66.0789,66.0488,66.0638,64653.0
2020-01-29 11:50:00,87.9,87.9,87.89,87.89,82057.0,66.0713,66.0713,66.0638,66.0638,82057.0
2020-01-29 11:55:00,87.9,87.9,87.89,87.9,75308.0,66.0713,66.0713,66.0638,66.0713,75308.0
2020-01-29 12:00:00,87.9,87.91,87.89,87.9,84494.0,66.0713,66.0789,66.0638,66.0713,84494.0
2020-01-29 12:05:00,87.91,87.92,87.9,87.92,188790.0,66.0789,66.0864,66.0713,66.0864,188790.0
2020-01-29 12:10:00,87.92,87.92,87.91,87.92,43293.0,66.0864,66.0864,66.0789,66.0864,43293.0
2020-01-29 12:15:00,87.92,87.93,87.92,87.92,52221.0,66.0864,66.0939,66.0864,66.0864,52221.0
2020-01-29 12:20:00,87.92,87.93,87.91,87.92,106586.0,66.0864,66.0939,66.0789,66.0864,106586.0
2020-01-29 12:25:00,87.92,87.93,87.91,87.93,142336.0,66.0864,66.0939,66.0789,66.0939,142336.0
2020-01-29 12:30:00,87.92,87.93,87.9,87.91,131878.0,66.0864,66.0939,66.0713,66.0789,131878.0
2020-01-29 12:35:00,87.91,87.91,87.89,87.91,43114.0,66.0789,66.0789,66.0638,66.0789,43114.0
2020-01-29 12:40:00,87.9,87.9,87.89,87.9,35969.0,66.0713,66.0713,66.0638,66.0713,35969.0
2020-01-29 12:45:00,87.9,87.9,87.89,87.9,37974.0,66.0713,66.0713,66.0638,66.0713,37974.0
2020-01-29 12:50:00,87.9,87.9,87.89,87.9,18914.0,66.0713,66.0713,66.0638,66.0713,18914.0
2020-01-29 12:55:00,87.89,87.9,87.88,87.89,116377.0,66.0638,66.0713,66.0563,66.0638,116377.0
2020-01-29 13:00:00,87.9,87.9,87.88,87.9,36836.0,66.0713,66.0713,66.0563,66.0713,36836.0
2020-01-29 13:05:00,87.9,87.9,87.87,87.88,74160.0,66.0713,66.0713,66.0488,66.0563,74160.0
2020-01-29 13:10:00,87.88,87.9,87.87,87.9,595055.0,66.0563,66.0713,66.0488,66.0713,595055.0
2020-01-29 13:15:00,87.89,87.9,87.89,87.9,7053.0,66.0638,66.0713,66.0638,66.0713,7053.0
2020-01-29 13:20:00,87.9,87.91,87.89,87.91,27504.0,66.0713,66.0789,66.0638,66.0789,27504.0
2020-01-29 13:25:00,87.91,87.91,87.9,87.91,15979.0,66.0789,66.0789,66.0713,66.0789,15979.0
2020-01-29 13:30:00,87.91,87.93,87.9,87.93,65660.0,66.0789,66.0939,66.0713,66.0939,65660.0
2020-01-29 13:35:00,87.93,87.93,87.92,87.93,60744.0,66.0939,66.0939,66.0864,66.0939,60744.0
2020-01-29 13:40:00,87.92,87.93,87.92,87.92,53123.0,66.0864,66.0939,66.0864,66.0864,53123.0
2020-01-29 13:45:00,87.93,87.93,87.92,87.93,28744.0,66.0939,66.0939,66.0864,66.0939,28744.0
2020-01-29 13:50:00,87.93,87.93,87.92,87.93,82580.0,66.0939,66.0939,66.0864,66.0939,82580.0
2020-01-29 13:55:00,87.93,87.94,87.91,87.93,185243.0,66.0939,66.1014,66.0789,66.0939,185243.0
2020-01-29 14:00:00,87.94,87.97,87.91,87.96,162821.0,66.1014,66.124,66.0789,66.1164,162821.0
2020-01-29 14:05:00,87.97,87.97,87.95,87.95,116423.0,66.124,66.124,66.1089,66.1089,116423.0
2020-01-29 14:10:00,87.95,87.96,87.94,87.95,66311.0,66.1089,66.1164,66.1014,66.1089,66311.0
2020-01-29 14:15:00,87.95,87.97,87.95,87.97,46820.0,66.1089,66.124,66.1089,66.124,46820.0
2020-01-29 14:20:00,87.97,87.97,87.94,87.95,138263.0,66.124,66.124,66.1014,66.1089,138263.0
2020-01-29 14:25:00,87.94,87.95,87.92,87.95,104898.0,66.1014,66.1089,66.0864,66.1089,104898.0
2020-01-29 14:30:00,87.95,87.95,87.93,87.94,193764.0,66.1089,66.1089,66.0939,66.1014,193764.0
2020-01-29 14:35:00,87.94,87.96,87.92,87.95,106898.0,66.1014,66.1164,66.0864,66.1089,106898.0
2020-01-29 14:40:00,87.95,87.97,87.94,87.95,119524.0,66.1089,66.124,66.1014,66.1089,119524.0
2020-01-29 14:45:00,87.95,87.96,87.95,87.95,55434.0,66.1089,66.1164,66.1089,66.1089,55434.0
2020-01-29 14:50:00,87.95,87.96,87.93,87.95,120467.0,66.1089,66.1164,66.0939,66.1089,120467.0
2020-01-29 14:55:00,87.95,87.95,87.92,87.94,36160.0,66.1089,66.1089,66.0864,66.1014,36160.0
2020-01-29 15:00:00,87.94,87.94,87.88,87.9,131514.0,66.1014,66.1014,66.0563,66.0713,131514.0
2020-01-29 15:05:00,87.89,87.91,87.87,87.88,253169.0,66.0638,66.0789,66.0488,66.0563,253169.0
2020-01-29 15:10:00,87.89,87.89,87.84,87.84,137757.0,66.0638,66.0638,66.0262,66.0262,137757.0
2020-01-29 15:15:00,87.84,87.85,87.81,87.84,285441.0,66.0262,66.0338,66.0037,66.0262,285441.0
2020-01-29 15:20:00,87.84,87.84,87.79,87.83,113684.0,66.0262,66.0262,65.9887,66.0187,113684.0
2020-01-29 15:25:00,87.83,87.87,87.83,87.87,122678.0,66.0187,66.0488,66.0187,66.0488,122678.0
2020-01-29 15:30:00,87.87,87.88,87.84,87.88,174854.0,66.0488,66.0563,66.0262,66.0563,174854.0
2020-01-29 15:35:00,87.88,87.89,87.87,87.88,180940.0,66.0563,66.0638,66.0488,66.0563,180940.0
2020-01-29 15:40:00,87.88,87.89,87.83,87.84,468373.0,66.0563,66.0638,66.0187,66.0262,468373.0
2020-01-29 15:45:00,87.84,87.85,87.82,87.84,148482.0,66.0262,66.0338,66.0112,66.0262,148482.0
2020-01-29 15:50:00,87.83,87.84,87.79,87.8,223689.0,66.0187,66.0262,65.9887,65.9962,223689.0
2020-01-29 15:55:00,87.8,87.81,87.78,87.79,991631.0,65.9962,66.0037,65.9811,65.9887,991631.0
2020-01-30 09:30:00,87.51,87.63,87.5,87.62,558645.0,65.7782,65.8684,65.7707,65.8609,558645.0
2020-01-30 09:35:00,87.62,87.67,87.59,87.66,397268.0,65.8609,65.8985,65.8383,65.8909,397268.0
2020-01-30 09:40:00,87.66,87.66,87.59,87.6,315395.0,65.8909,65.8909,65.8383,65.8458,315395.0
2020-01-30 09:45:00,87.61,87.65,87.61,87.65,288271.0,65.8534,65.8834,65.8534,65.8834,288271.0
2020-01-30 09:50:00,87.65,87.66,87.61,87.63,245824.0,65.8834,65.8909,65.8534,65.8684,245824.0
2020-01-30 09:55:00,87.64,87.64,87.59,87.59,83367.0,65.8759,65.8759,65.8383,65.8383,83367.0
2020-01-30 10:00:00,87.59,87.62,87.58,87.6,291433.0,65.8383,65.8609,65.8308,65.8458,291433.0
2020-01-30 10:05:00,87.6,87.65,87.6,87.65,143180.0,65.8458,65.8834,65.8458,65.8834,143180.0
2020-01-30 10:10:00,87.64,87.65,87.61,87.62,86573.0,65.8759,65.8834,65.8534,65.8609,86573.0
2020-01-30 10:15:00,87.62,87.62,87.57,87.58,82548.0,65.8609,65.8609,65.8233,65.8308,82548.0
2020-01-30 10:20:00,87.58,87.6,87.57,87.59,49332.0,65.8308,65.8458,65.8233,65.8383,49332.0
2020-01-30 10:25:00,87.59,87.61,87.58,87.61,68284.0,65.8383,65.8534,65.8308,65.8534,68284.0
2020-01-30 10:30:00,87.61,87.61,87.57,87.58,66075.0,65.8534,65.8534,65.8233,65.8308,66075.0
2020-01-30 10:35:00,87.58,87.59,87.55,87.55,137293.0,65.8308,65.8383,65.8083,65.8083,137293.0
2020-01-30 10:40:00,87.55,87.56,87.53,87.53,160034.0,65.8083,65.8158,65.7932,65.7932,160034.0
2020-01-30 10:45:00,87.53,87.56,87.53,87.56,746933.0,65.7932,65.8158,65.7932,65.8158,746933.0
2020-01-30 10:50:00,87.55,87.55,87.5,87.51,367656.0,65.8083,65.8083,65.7707,65.7782,367656.0
2020-01-30 10:55:00,87.51,87.54,87.5,87.51,199234.0,65.7782,65.8007,65.7707,65.7782,199234.0
2020-01-30 11:00:00,87.51,87.52,87.5,87.51,189598.0,65.7782,65.7857,65.7707,65.7782,189598.0
2020-01-30 11:05:00,87.51,87.53,87.5,87.5,182860.0,65.7782,65.7932,65.7707,65.7707,182860.0
2020-01-30 11:10:00,87.5,87.56,87.5,87.55,188810.0,65.7707,65.8158,65.7707,65.8083,188810.0
2020-01-30 11:15:00,87.55,87.57,87.54,87.57,79813.0,65.8083,65.8233,65.8007,65.8233,79813.0
2020-01-30 11:20:00,87.57,87.61,87.55,87.61,57263.0,65.8233,65.8534,65.8083,65.8534,57263.0
2020-01-30 11:25:00,87.6,87.62,87.59,87.6,96148.0,65.8458,65.8609,65.8383,65.8458,96148.0
2020-01-30 11:30:00,87.6,87.61,87.59,87.59,64003.0,65.8458,65.8534,65.8383,65.8383,64003.0
2020-01-30 11:35:00,87.59,87.63,87.59,87.6,112751.0,65.8383,65.8684,65.8383,65.8458,112751.0
2020-01-30 11:40:00,87.6,87.63,87.6,87.61,56332.0,65.8458,65.8684,65.8458,65.8534,56332.0
2020-01-30 11:45:00,87.6,87.64,87.6,87.63,108760.0,65.8458,65.8759,65.8458,65.8684,108760.0
2020-01-30 11:50:00,87.64,87.67,87.63,87.66,88352.0,65.8759,65.8985,65.8684,65.8909,88352.0
2020-01-30 11:55:00,87.65,87.66,87.64,87.64,79034.0,65.8834,65.8909,65.8759,65.8759,79034.0
2020-01-30 12:00:00,87.64,87.65,87.64,87.65,28285.0,65.8759,65.8834,65.8759,65.8834,28285.0
2020-01-30 12:05:00,87.65,87.65,87.63,87.63,350047.0,65.8834,65.8834,65.8684,65.8684,350047.0
2020-01-30 12:10:00,87.63,87.65,87.63,87.63,54764.0,65.8684,65.8834,65.8684,65.8684,54764.0
2020-01-30 12:15:00,87.64,87.65,87.62,87.65,56437.0,65.8759,65.8834,65.8609,65.8834,56437.0
2020-01-30 12:20:00,87.65,87.66,87.63,87.65,24148.0,65.8834,65.8909,65.8684,65.8834,24148.0
2020-01-30 12:25:00,87.65,87.65,87.6,87.6,57033.0,65.8834,65.8834,65.8458,65.8458,57033.0
2020-01-30 12:30:00,87.6,87.62,87.59,87.6,26025.0,65.8458,65.8609,65.8383,65.8458,26025.0
2020-01-30 12:35:00,87.6,87.61,87.51,87.52,510756.0,65.8458,65.8534,65.7782,65.7857,510756.0
2020-01-30 12:40:00,87.52,87.53,87.51,87.52,65644.0,65.7857,65.7932,65.7782,65.7857,65644.0
2020-01-30 12:45:00,87.51,87.54,87.5,87.54,1074693.0,65.7782,65.8007,65.7707,65.8007,1074693.0
2020-01-30 12:50:00,87.53,87.57,87.52,87.56,62530.0,65.7932,65.8233,65.7857,65.8158,62530.0
2020-01-30 12:55:00,87.55,87.58,87.54,87.56,45135.0,65.8083,65.8308,65.8007,65.8158,45135.0
2020-01-30 13:00:00,87.56,87.59,87.55,87.57,85200.0,65.8158,65.8383,65.8083,65.8233,85200.0
2020-01-30 13:05:00,87.58,87.58,87.55,87.56,79360.0,65.8308,65.8308,65.8083,65.8158,79360.0
2020-01-30 13:10:00,87.56,87.58,87.55,87.57,43344.0,65.8158,65.8308,65.8083,65.8233,43344.0
2020-01-30 13:15:00,87.56,87.59,87.56,87.56,80753.0,65.8158,65.8383,65.8158,65.8158,80753.0
2020-01-30 13:20:00,87.57,87.57,87.55,87.56,105256.0,65.8233,65.8233,65.8083,65.8158,105256.0
2020-01-30 13:25:00,87.56,87.57,87.55,87.55,89968.0,65.8158,65.8233,65.8083,65.8083,89968.0
2020-01-30 13:30:00,87.55,87.59,87.54,87.59,116783.0,65.8083,65.8383,65.8007,65.8383,116783.0
2020-01-30 13:35:00,87.59,87.6,87.58,87.59,147288.0,65.8383,65.8458,65.8308,65.8383,147288.0
2020-01-30 13:40:00,87.59,87.61,87.59,87.59,84510.0,65.8383,65.8534,65.8383,65.8383,84510.0
2020-01-30 13:45:00,87.59,87.6,87.58,87.58,67202.0,65.8383,65.8458,65.8308,65.8308,67202.0
2020-01-30 13:50:00,87.58,87.58,87.55,87.58,65603.0,65.8308,65.8308,65.8083,65.8308,65603.0
2020-01-30 13:55:00,87.57,87.58,87.55,87.57,65671.0,65.8233,65.8308,65.8083,65.8233,65671.0
2020-01-30 14:00:00,87.58,87.61,87.58,87.6,66902.0,65.8308,65.8534,65.8308,65.8458,66902.0
2020-01-30 14:05:00,87.6,87.63,87.6,87.63,81852.0,65.8458,65.8684,65.8458,65.8684,81852.0
2020-01-30 14:10:00,87.63,87.65,87.63,87.65,29157.0,65.8684,65.8834,65.8684,65.8834,29157.0
2020-01-30 14:15:00,87.65,87.66,87.63,87.66,78953.0,65.8834,65.8909,65.8684,65.8909,78953.0
2020-01-30 14:20:00,87.66,87.67,87.65,87.65,45483.0,65.8909,65.8985,65.8834,65.8834,45483.0
2020-01-30 14:25:00,87.65,87.66,87.64,87.65,160760.0,65.8834,65.8909,65.8759,65.8834,160760.0
2020-01-30 14:30:00,87.65,87.66,87.64,87.64,29772.0,65.8834,65.8909,65.8759,65.8759,29772.0
2020-01-30 14:35:00,87.64,87.65,87.62,87.64,158856.0,65.8759,65.8834,65.8609,65.8759,158856.0
2020-01-30 14:40:00,87.65,87.74,87.63,87.67,251977.0,65.8834,65.9511,65.8684,65.8985,251977.0
2020-01-30 14:45:00,87.67,87.74,87.64,87.73,183301.0,65.8985,65.9511,65.8759,65.9436,183301.0
2020-01-30 14:50:00,87.73,87.75,87.69,87.72,1153947.0,65.9436,65.9586,65.9135,65.936,1153947.0
2020-01-30 14:55:00,87.72,87.76,87.71,87.73,216497.0,65.936,65.9661,65.9285,65.9436,216497.0
2020-01-30 15:00:00,87.74,87.8,87.73,87.79,242806.0,65.9511,65.9962,65.9436,65.9887,242806.0
2020-01-30 15:05:00,87.79,87.79,87.73,87.73,413786.0,65.9887,65.9887,65.9436,65.9436,413786.0
2020-01-30 15:10:00,87.73,87.76,87.73,87.75,350811.0,65.9436,65.9661,65.9436,65.9586,350811.0
2020-01-30 15:15:00,87.75,87.79,87.73,87.78,771494.0,65.9586,65.9887,65.9436,65.9811,771494.0
2020-01-30 15:20:00,87.78,87.81,87.77,87.8,108271.0,65.9811,66.0037,65.9736,65.9962,108271.0
2020-01-30 15:25:00,87.8,87.8,87.77,87.79,137385.0,65.9962,65.9962,65.9736,65.9887,137385.0
2020-01-30 15:30:00,87.79,87.81,87.77,87.8,286233.0,65.9887,66.0037,65.9736,65.9962,286233.0
2020-01-30 15:35:00,87.8,87.82,87.79,87.81,375986.0,65.9962,66.0112,65.9887,66.0037,375986.0
2020-01-30 15:40:00,87.82,87.88,87.81,87.86,1055871.0,66.0112,66.0563,66.0037,66.0413,1055871.0
2020-01-30 15:45:00,87.86,87.88,87.85,87.87,1037989.0,66.0413,66.0563,66.0338,66.0488,1037989.0
2020-01-30 15:50:00,87.86,87.89,87.85,87.89,688626.0,66.0413,66.0638,66.0338,66.0638,688626.0
2020-01-30 15:55:00,87.89,87.91,87.88,87.89,859833.0,66.0638,66.0789,66.0563,66.0638,859833.0
2020-01-31 09:30:00,87.84,87.86,87.71,87.72,90678.0,66.0262,66.0413,65.9285,65.936,90678.0
2020-01-31 09:35:00,87.72,87.76,87.68,87.74,151127.0,65.936,65.9661,65.906,65.9511,151127.0
2020-01-31 09:40:00,87.73,87.74,87.71,87.72,221879.0,65.9436,65.9511,65.9285,65.936,221879.0
2020-01-31 09:45:00,87.72,87.72,87.7,87.71,195427.0,65.936,65.936,65.921,65.9285,195427.0
2020-01-31 09:50:00,87.71,87.73,87.68,87.69,201653.0,65.9285,65.9436,65.906,65.9135,201653.0
2020-01-31 09:55:00,87.69,87.74,87.68,87.73,163946.0,65.9135,65.9511,65.906,65.9436,163946.0
2020-01-31 10:00:00,87.73,87.74,87.67,87.68,1280181.0,65.9436,65.9511,65.8985,65.906,1280181.0
2020-01-31 10:05:00,87.69,87.7,87.66,87.67,217423.0,65.9135,65.921,65.8909,65.8985,217423.0
2020-01-31 10:10:00,87.66,87.69,87.65,87.66,209779.0,65.8909,65.9135,65.8834,65.8909,209779.0
2020-01-31 10:15:00,87.66,87.66,87.63,87.66,249786.0,65.8909,65.8909,65.8684,65.8909,249786.0
2020-01-31 10:20:00,87.67,87.69,87.66,87.67,103027.0,65.8985,65.9135,65.8909,65.8985,103027.0
2020-01-31 10:25:00,87.68,87.69,87.63,87.63,1190861.0,65.906,65.9135,65.8684,65.8684,1190861.0
2020-01-31 10:30:00,87.63,87.65,87.62,87.65,410679.0,65.8684,65.8834,65.8609,65.8834,410679.0
2020-01-31 10:35:00,87.64,87.65,87.63,87.63,284654.0,65.8759,65.8834,65.8684,65.8684,284654.0
2020-01-31 10:40:00,87.63,87.65,87.61,87.62,243380.0,65.8684,65.8834,65.8534,65.8609,243380.0
2020-01-31 10:45:00,87.62,87.63,87.61,87.61,264827.0,65.8609,65.8684,65.8534,65.8534,264827.0
2020-01-31 10:50:00,87.61,87.61,87.57,87.59,169466.0,65.8534,65.8534,65.8233,65.8383,169466.0
2020-01-31 10:55:00,87.59,87.6,87.55,87.55,618319.0,65.8383,65.8458,65.8083,65.8083,618319.0
2020-01-31 11:00:00,87.55,87.6,87.55,87.59,245596.0,65.8083,65.8458,65.8083,65.8383,245596.0
2020-01-31 11:05:00,87.58,87.59,87.54,87.55,416128.0,65.8308,65.8383,65.8007,65.8083,416128.0
2020-01-31 11:10:00,87.54,87.6,87.53,87.54,79541.0,65.8007,65.8458,65.7932,65.8007,79541.0
2020-01-31 11:15:00,87.53,87.58,87.48,87.56,398012.0,65.7932,65.8308,65.7556,65.8158,398012.0
2020-01-31 11:20:00,87.56,87.57,87.54,87.55,155952.0,65.8158,65.8233,65.8007,65.8083,155952.0
2020-01-31 11:25:00,87.54,87.56,87.51,87.52,773587.0,65.8007,65.8158,65.7782,65.7857,773587.0
2020-01-31 11:30:00,87.52,87.58,87.51,87.57,144242.0,65.7857,65.8308,65.7782,65.8233,144242.0
2020-01-31 11:35:00,87.57,87.61,87.54,87.56,720139.0,65.8233,65.8534,65.8007,65.8158,720139.0
2020-01-31 11:40:00,87.56,87.62,87.55,87.61,242020.0,65.8158,65.8609,65.8083,65.8534,242020.0
2020-01-31 11:45:00,87.61,87.64,87.6,87.61,274990.0,65.8534,65.8759,65.8458,65.8534,274990.0
2020-01-31 11:50:00,87.61,87.63,87.59,87.63,81333.0,65.8534,65.8684,65.8383,65.8684,81333.0
2020-01-31 11:55:00,87.63,87.66,87.62,87.65,181614.0,65.8684,65.8909,65.8609,65.8834,181614.0
2020-01-31 12:00:00,87.65,87.66,87.62,87.62,108825.0,65.8834,65.8909,65.8609,65.8609,108825.0
2020-01-31 12:05:00,87.62,87.62,87.59,87.59,65271.0,65.8609,65.8609,65.8383,65.8383,65271.0
2020-01-31 12:10:00,87.6,87.6,87.56,87.56,358336.0,65.8458,65.8458,65.8158,65.8158,358336.0
2020-01-31 12:15:00,87.56,87.56,87.54,87.56,389686.0,65.8158,65.8158,65.8007,65.8158,389686.0
2020-01-31 12:20:00,87.56,87.58,87.55,87.56,207668.0,65.8158,65.8308,65.8083,65.8158,207668.0
2020-01-31 12:25:00,87.56,87.59,87.55,87.59,142297.0,65.8158,65.8383,65.8083,65.8383,142297.0
2020-01-31 12:30:00,87.58,87.59,87.55,87.56,302932.0,65.8308,65.8383,65.8083,65.8158,302932.0
2020-01-31 12:35:00,87.56,87.56,87.49,87.5,499118.0,65.8158,65.8158,65.7632,65.7707,499118.0
2020-01-31 12:40:00,87.49,87.56,87.48,87.56,169248.0,65.7632,65.8158,65.7556,65.8158,169248.0
2020-01-31 12:45:00,87.56,87.57,87.53,87.54,246507.0,65.8158,65.8233,65.7932,65.8007,246507.0
2020-01-31 12:50:00,87.53,87.56,87.49,87.53,212066.0,65.7932,65.8158,65.7632,65.7932,212066.0
2020-01-31 12:55:00,87.53,87.55,87.51,87.52,55959.0,65.7932,65.8083,65.7782,65.7857,55959.0
2020-01-31 13:00:00,87.51,87.56,87.51,87.53,105899.0,65.7782,65.8158,65.7782,65.7932,105899.0
2020-01-31 13:05:00,87.53,87.54,87.51,87.53,44119.0,65.7932,65.8007,65.7782,65.7932,44119.0
2020-01-31 13:10:00,87.53,87.54,87.52,87.53,352265.0,65.7932,65.8007,65.7857,65.7932,352265.0
2020-01-31 13:15:00,87.54,87.55,87.52,87.53,224437.0,65.8007,65.8083,65.7857,65.7932,224437.0
2020-01-31 13:20:00,87.53,87.56,87.52,87.55,163977.0,65.7932,65.8158,65.7857,65.8083,163977.0
2020-01-31 13:25:00,87.55,87.56,87.52,87.54,96131.0,65.8083,65.8158,65.7857,65.8007,96131.0
2020-01-31 13:30:00,87.53,87.53,87.47,87.49,2791553.0,65.7932,65.7932,65.7481,65.7632,2791553.0
2020-01-31 13:35:00,87.49,87.49,87.43,87.44,228766.0,65.7632,65.7632,65.7181,65.7256,228766.0
2020-01-31 13:40:00,87.45,87.46,87.39,87.4,386378.0,65.7331,65.7406,65.688,65.6955,386378.0
2020-01-31 13:45:00,87.39,87.45,87.39,87.45,353811.0,65.688,65.7331,65.688,65.7331,353811.0
2020-01-31 13:50:00,87.45,87.46,87.43,87.45,476627.0,65.7331,65.7406,65.7181,65.7331,476627.0
2020-01-31 13:55:00,87.45,87.49,87.45,87.48,106373.0,65.7331,65.7632,65.7331,65.7556,106373.0
2020-01-31 14:00:00,87.49,87.54,87.48,87.53,204662.0,65.7632,65.8007,65.7556,65.7932,204662.0
2020-01-31 14:05:00,87.52,87.54,87.51,87.53,152177.0,65.7857,65.8007,65.7782,65.7932,152177.0
2020-01-31 14:10:00,87.53,87.56,87.51,87.52,650306.0,65.7932,65.8158,65.7782,65.7857,650306.0
2020-01-31 14:15:00,87.52,87.56,87.51,87.55,290225.0,65.7857,65.8158,65.7782,65.8083,290225.0
2020-01-31 14:20:00,87.55,87.55,87.49,87.5,318237.0,65.8083,65.8083,65.7632,65.7707,318237.0
2020-01-31 14:25:00,87.5,87.52,87.49,87.5,105154.0,65.7707,65.7857,65.7632,65.7707,105154.0
2020-01-31 14:30:00,87.5,87.58,87.49,87.56,210760.0,65.7707,65.8308,65.7632,65.8158,210760.0
2020-01-31 14:35:00,87.56,87.56,87.53,87.54,66796.0,65.8158,65.8158,65.7932,65.8007,66796.0
2020-01-31 14:40:00,87.54,87.55,87.5,87.5,438023.0,65.8007,65.8083,65.7707,65.7707,438023.0
2020-01-31 14:45:00,87.5,87.53,87.49,87.52,177795.0,65.7707,65.7932,65.7632,65.7857,177795.0
2020-01-31 14:50:00,87.52,87.54,87.51,87.52,204598.0,65.7857,65.8007,65.7782,65.7857,204598.0
2020-01-31 14:55:00,87.51,87.55,87.51,87.52,853009.0,65.7782,65.8083,65.7782,65.7857,853009.0
2020-01-31 15:00:00,87.52,87.54,87.47,87.5,535252.0,65.7857,65.8007,65.7481,65.7707,535252.0
2020-01-31 15:05:00,87.5,87.5,87.45,87.46,427565.0,65.7707,65.7707,65.7331,65.7406,427565.0
2020-01-31 15:10:00,87.46,87.46,87.43,87.43,404159.0,65.7406,65.7406,65.7181,65.7181,404159.0
2020-01-31 15:15:00,87.43,87.46,87.42,87.45,262414.0,65.7181,65.7406,65.7105,65.7331,262414.0
2020-01-31 15:20:00,87.45,87.46,87.42,87.44,308896.0,65.7331,65.7406,65.7105,65.7256,308896.0
2020-01-31 15:25:00,87.45,87.45,87.42,87.44,969543.0,65.7331,65.7331,65.7105,65.7256,969543.0
2020-01-31 15:30:00,87.44,87.45,87.4,87.44,755472.0,65.7256,65.7331,65.6955,65.7256,755472.0
2020-01-31 15:35:00,87.45,87.45,87.41,87.41,654014.0,65.7331,65.7331,65.703,65.703,654014.0
2020-01-31 15:40:00,87.42,87.52,87.4,87.5,520128.0,65.7105,65.7857,65.6955,65.7707,520128.0
2020-01-31 15:45:00,87.5,87.54,87.45,87.51,710260.0,65.7707,65.8007,65.7331,65.7782,710260.0
2020-01-31 15:50:00,87.51,87.55,87.49,87.53,1009686.0,65.7782,65.8083,65.7632,65.7932,1009686.0
2020-01-31 15:55:00,87.53,87.55,87.51,87.53,1511932.0,65.7932,65.8083,65.7782,65.7932,1511932.0
2020-02-03 09:30:00,87.32,87.35,87.3,87.34,132815.0,65.9109,65.9335,65.8958,65.926,132815.0
2020-02-03 09:35:00,87.34,87.42,87.33,87.41,195991.0,65.926,65.9864,65.9184,65.9788,195991.0
2020-02-03 09:40:00,87.41,87.42,87.35,87.36,359232.0,65.9788,65.9864,65.9335,65.9411,359232.0
2020-02-03 09:45:00,87.36,87.4,87.36,87.39,203785.0,65.9411,65.9713,65.9411,65.9637,203785.0
2020-02-03 09:50:00,87.4,87.42,87.39,87.41,958083.0,65.9713,65.9864,65.9637,65.9788,958083.0
2020-02-03 09:55:00,87.41,87.43,87.39,87.4,397414.0,65.9788,65.9939,65.9637,65.9713,397414.0
2020-02-03 10:00:00,87.4,87.46,87.39,87.44,731439.0,65.9713,66.0166,65.9637,66.0015,731439.0
2020-02-03 10:05:00,87.44,87.44,87.38,87.4,304114.0,66.0015,66.0015,65.9562,65.9713,304114.0
2020-02-03 10:10:00,87.4,87.43,87.39,87.42,239410.0,65.9713,65.9939,65.9637,65.9864,239410.0
2020-02-03 10:15:00,87.42,87.46,87.4,87.45,230020.0,65.9864,66.0166,65.9713,66.009,230020.0
2020-02-03 10:20:00,87.46,87.46,87.43,87.44,314541.0,66.0166,66.0166,65.9939,66.0015,314541.0
2020-02-03 10:25:00,87.44,87.46,87.43,87.45,160252.0,66.0015,66.0166,65.9939,66.009,160252.0
2020-02-03 10:30:00,87.45,87.47,87.43,87.44,96453.0,66.009,66.0241,65.9939,66.0015,96453.0
2020-02-03 10:35:00,87.43,87.44,87.4,87.41,54168.0,65.9939,66.0015,65.9713,65.9788,54168.0
2020-02-03 10:40:00,87.4,87.41,87.38,87.4,123500.0,65.9713,65.9788,65.9562,65.9713,123500.0
2020-02-03 10:45:00,87.4,87.4,87.35,87.35,157077.0,65.9713,65.9713,65.9335,65.9335,157077.0
2020-02-03 10:50:00,87.35,87.36,87.33,87.35,206122.0,65.9335,65.9411,65.9184,65.9335,206122.0
2020-02-03 10:55:00,87.35,87.36,87.32,87.34,417720.0,65.9335,65.9411,65.9109,65.926,417720.0
2020-02-03 11:00:00,87.33,87.35,87.31,87.33,107470.0,65.9184,65.9335,65.9033,65.9184,107470.0
2020-02-03 11:05:00,87.33,87.35,87.32,87.34,81320.0,65.9184,65.9335,65.9109,65.926,81320.0
2020-02-03 11:10:00,87.33,87.35,87.32,87.33,203836.0,65.9184,65.9335,65.9109,65.9184,203836.0
2020-02-03 11:15:00,87.33,87.33,87.31,87.33,140589.0,65.9184,65.9184,65.9033,65.9184,140589.0
2020-02-03 11:20:00,87.33,87.34,87.31,87.32,268356.0,65.9184,65.926,65.9033,65.9109,268356.0
2020-02-03 11:25:00,87.32,87.32,87.29,87.3,58385.0,65.9109,65.9109,65.8882,65.8958,58385.0
2020-02-03 11:30:00,87.3,87.31,87.29,87.3,97355.0,65.8958,65.9033,65.8882,65.8958,97355.0
2020-02-03 11:35:00,87.3,87.3,87.27,87.28,126680.0,65.8958,65.8958,65.8732,65.8807,126680.0
2020-02-03 11:40:00,87.27,87.28,87.25,87.27,282573.0,65.8732,65.8807,65.8581,65.8732,282573.0
2020-02-03 11:45:00,87.26,87.27,87.25,87.27,134375.0,65.8656,65.8732,65.8581,65.8732,134375.0
2020-02-03 11:50:00,87.27,87.28,87.26,87.28,168630.0,65.8732,65.8807,65.8656,65.8807,168630.0
2020-02-03 11:55:00,87.28,87.31,87.27,87.31,84806.0,65.8807,65.9033,65.8732,65.9033,84806.0
2020-02-03 12:00:00,87.3,87.32,87.3,87.31,36801.0,65.8958,65.9109,65.8958,65.9033,36801.0
2020-02-03 12:05:00,87.32,87.32,87.3,87.3,57822.0,65.9109,65.9109,65.8958,65.8958,57822.0
2020-02-03 12:10:00,87.3,87.31,87.29,87.31,53542.0,65.8958,65.9033,65.8882,65.9033,53542.0
2020-02-03 12:15:00,87.31,87.31,87.3,87.31,78172.0,65.9033,65.9033,65.8958,65.9033,78172.0
2020-02-03 12:20:00,87.31,87.32,87.3,87.31,114199.0,65.9033,65.9109,65.8958,65.9033,114199.0
2020-02-03 12:25:00,87.32,87.33,87.31,87.33,162519.0,65.9109,65.9184,65.9033,65.9184,162519.0
2020-02-03 12:30:00,87.33,87.33,87.31,87.31,71063.0,65.9184,65.9184,65.9033,65.9033,71063.0
2020-02-03 12:35:00,87.31,87.32,87.31,87.32,13920.0,65.9033,65.9109,65.9033,65.9109,13920.0
2020-02-03 12:40:00,87.32,87.34,87.31,87.34,31101.0,65.9109,65.926,65.9033,65.926,31101.0
2020-02-03 12:45:00,87.33,87.35,87.32,87.34,134776.0,65.9184,65.9335,65.9109,65.926,134776.0
2020-02-03 12:50:00,87.34,87.35,87.34,87.34,166385.0,65.926,65.9335,65.926,65.926,166385.0
2020-02-03 12:55:00,87.34,87.35,87.33,87.34,147399.0,65.926,65.9335,65.9184,65.926,147399.0
2020-02-03 13:00:00,87.34,87.34,87.33,87.33,28940.0,65.926,65.926,65.9184,65.9184,28940.0
2020-02-03 13:05:00,87.34,87.34,87.32,87.33,326128.0,65.926,65.926,65.9109,65.9184,326128.0
2020-02-03 13:10:00,87.32,87.33,87.27,87.28,207622.0,65.9109,65.9184,65.8732,65.8807,207622.0
2020-02-03 13:15:00,87.28,87.31,87.27,87.31,1490049.0,65.8807,65.9033,65.8732,65.9033,1490049.0
2020-02-03 13:20:00,87.31,87.32,87.3,87.31,90426.0,65.9033,65.9109,65.8958,65.9033,90426.0
2020-02-03 13:25:00,87.31,87.32,87.29,87.3,133732.0,65.9033,65.9109,65.8882,65.8958,133732.0
2020-02-03 13:30:00,87.3,87.31,87.29,87.3,198982.0,65.8958,65.9033,65.8882,65.8958,198982.0
2020-02-03 13:35:00,87.29,87.31,87.28,87.29,220417.0,65.8882,65.9033,65.8807,65.8882,220417.0
2020-02-03 13:40:00,87.28,87.29,87.25,87.26,196061.0,65.8807,65.8882,65.8581,65.8656,196061.0
2020-02-03 13:45:00,87.26,87.26,87.24,87.25,129051.0,65.8656,65.8656,65.8505,65.8581,129051.0
2020-02-03 13:50:00,87.25,87.25,87.23,87.23,180037.0,65.8581,65.8581,65.843,65.843,180037.0
2020-02-03 13:55:00,87.23,87.24,87.23,87.23,69174.0,65.843,65.8505,65.843,65.843,69174.0
2020-02-03 14:00:00,87.23,87.24,87.21,87.21,220948.0,65.843,65.8505,65.8279,65.8279,220948.0
2020-02-03 14:05:00,87.21,87.21,87.17,87.19,507544.0,65.8279,65.8279,65.7977,65.8128,507544.0
2020-02-03 14:10:00,87.19,87.2,87.18,87.19,594358.0,65.8128,65.8203,65.8052,65.8128,594358.0
2020-02-03 14:15:00,87.19,87.19,87.18,87.19,108269.0,65.8128,65.8128,65.8052,65.8128,108269.0
2020-02-03 14:20:00,87.19,87.23,87.19,87.2,373933.0,65.8128,65.843,65.8128,65.8203,373933.0
2020-02-03 14:25:00,87.21,87.22,87.19,87.2,161267.0,65.8279,65.8354,65.8128,65.8203,161267.0
2020-02-03 14:30:00,87.2,87.22,87.18,87.19,448588.0,65.8203,65.8354,65.8052,65.8128,448588.0
2020-02-03 14:35:00,87.19,87.2,87.18,87.2,249123.0,65.8128,65.8203,65.8052,65.8203,249123.0
2020-02-03 14:40:00,87.2,87.2,87.19,87.2,109396.0,65.8203,65.8203,65.8128,65.8203,109396.0
2020-02-03 14:45:00,87.2,87.2,87.19,87.2,29674.0,65.8203,65.8203,65.8128,65.8203,29674.0
2020-02-03 14:50:00,87.2,87.21,87.19,87.21,108965.0,65.8203,65.8279,65.8128,65.8279,108965.0
2020-02-03 14:55:00,87.2,87.22,87.2,87.21,129939.0,65.8203,65.8354,65.8203,65.8279,129939.0
2020-02-03 15:00:00,87.21,87.22,87.2,87.21,242688.0,65.8279,65.8354,65.8203,65.8279,242688.0
2020-02-03 15:05:00,87.21,87.23,87.21,87.22,146718.0,65.8279,65.843,65.8279,65.8354,146718.0
2020-02-03 15:10:00,87.22,87.23,87.21,87.22,100679.0,65.8354,65.843,65.8279,65.8354,100679.0
2020-02-03 15:15:00,87.22,87.23,87.22,87.23,41456.0,65.8354,65.843,65.8354,65.843,41456.0
2020-02-03 15:20:00,87.23,87.25,87.22,87.25,188963.0,65.843,65.8581,65.8354,65.8581,188963.0
2020-02-03 15:25:00,87.25,87.26,87.24,87.26,228825.0,65.8581,65.8656,65.8505,65.8656,228825.0
2020-02-03 15:30:00,87.26,87.27,87.25,87.27,349846.0,65.8656,65.8732,65.8581,65.8732,349846.0
2020-02-03 15:35:00,87.27,87.28,87.25,87.26,639325.0,65.8732,65.8807,65.8581,65.8656,639325.0
2020-02-03 15:40:00,87.26,87.26,87.24,87.24,254176.0,65.8656,65.8656,65.8505,65.8505,254176.0
2020-02-03 15:45:00,87.24,87.24,87.17,87.17,363098.0,65.8505,65.8505,65.7977,65.7977,363098.0
2020-02-03 15:50:00,87.17,87.18,87.12,87.15,1118493.0,65.7977,65.8052,65.7599,65.7826,1118493.0
2020-02-03 15:55:00,87.16,87.19,87.15,87.16,1909141.0,65.7901,65.8128,65.7826,65.7901,1909141.0
2020-02-04 09:30:00,87.5,87.53,87.49,87.52,309918.0,66.0468,66.0694,66.0392,66.0619,309918.0
2020-02-04 09:35:00,87.51,87.53,87.5,87.51,599408.0,66.0543,66.0694,66.0468,66.0543,599408.0
2020-02-04 09:40:00,87.51,87.58,87.51,87.57,417428.0,66.0543,66.1071,66.0543,66.0996,417428.0
2020-02-04 09:45:00,87.58,87.62,87.57,87.62,422096.0,66.1071,66.1373,66.0996,66.1373,422096.0
2020-02-04 09:50:00,87.62,87.63,87.61,87.62,583964.0,66.1373,66.1449,66.1298,66.1373,583964.0
2020-02-04 09:55:00,87.62,87.63,87.55,87.56,332968.0,66.1373,66.1449,66.0845,66.092,332968.0
2020-02-04 10:00:00,87.56,87.57,87.52,87.53,667302.0,66.092,66.0996,66.0619,66.0694,667302.0
2020-02-04 10:05:00,87.53,87.53,87.51,87.52,153326.0,66.0694,66.0694,66.0543,66.0619,153326.0
2020-02-04 10:10:00,87.52,87.52,87.48,87.48,388436.0,66.0619,66.0619,66.0317,66.0317,388436.0
2020-02-04 10:15:00,87.48,87.51,87.48,87.51,279701.0,66.0317,66.0543,66.0317,66.0543,279701.0
2020-02-04 10:20:00,87.52,87.53,87.51,87.53,202887.0,66.0619,66.0694,66.0543,66.0694,202887.0
2020-02-04 10:25:00,87.53,87.56,87.53,87.56,86856.0,66.0694,66.092,66.0694,66.092,86856.0
2020-02-04 10:30:00,87.56,87.58,87.55,87.56,131270.0,66.092,66.1071,66.0845,66.092,131270.0
2020-02-04 10:35:00,87.56,87.59,87.56,87.58,158894.0,66.092,66.1147,66.092,66.1071,158894.0
2020-02-04 10:40:00,87.58,87.59,87.56,87.56,195637.0,66.1071,66.1147,66.092,66.092,195637.0
2020-02-04 10:45:00,87.56,87.57,87.55,87.56,141761.0,66.092,66.0996,66.0845,66.092,141761.0
2020-02-04 10:50:00,87.56,87.57,87.55,87.56,38580.0,66.092,66.0996,66.0845,66.092,38580.0
2020-02-04 10:55:00,87.56,87.58,87.56,87.56,104009.0,66.092,66.1071,66.092,66.092,104009.0
2020-02-04 11:00:00,87.57,87.6,87.56,87.59,529127.0,66.0996,66.1222,66.092,66.1147,529127.0
2020-02-04 11:05:00,87.59,87.6,87.57,87.58,567154.0,66.1147,66.1222,66.0996,66.1071,567154.0
2020-02-04 11:10:00,87.58,87.59,87.57,87.58,265304.0,66.1071,66.1147,66.0996,66.1071,265304.0
2020-02-04 11:15:00,87.58,87.6,87.57,87.59,67275.0,66.1071,66.1222,66.0996,66.1147,67275.0
2020-02-04 11:20:00,87.59,87.61,87.59,87.6,73246.0,66.1147,66.1298,66.1147,66.1222,73246.0
2020-02-04 11:25:00,87.61,87.61,87.59,87.61,120510.0,66.1298,66.1298,66.1147,66.1298,120510.0
2020-02-04 11:30:00,87.61,87.63,87.6,87.63,104373.0,66.1298,66.1449,66.1222,66.1449,104373.0
2020-02-04 11:35:00,87.62,87.65,87.62,87.65,318326.0,66.1373,66.16,66.1373,66.16,318326.0
2020-02-04 11:40:00,87.65,87.65,87.64,87.65,93825.0,66.16,66.16,66.1524,66.16,93825.0
2020-02-04 11:45:00,87.64,87.65,87.64,87.65,62592.0,66.1524,66.16,66.1524,66.16,62592.0
2020-02-04 11:50:00,87.65,87.65,87.63,87.63,216075.0,66.16,66.16,66.1449,66.1449,216075.0
2020-02-04 11:55:00,87.63,87.64,87.62,87.63,81583.0,66.1449,66.1524,66.1373,66.1449,81583.0
2020-02-04 12:00:00,87.63,87.63,87.62,87.63,47225.0,66.1449,66.1449,66.1373,66.1449,47225.0
2020-02-04 12:05:00,87.63,87.63,87.62,87.63,17002.0,66.1449,66.1449,66.1373,66.1449,17002.0
2020-02-04 12:10:00,87.63,87.63,87.62,87.62,10918.0,66.1449,66.1449,66.1373,66.1373,10918.0
2020-02-04 12:15:00,87.62,87.64,87.6,87.63,211921.0,66.1373,66.1524,66.1222,66.1449,211921.0
2020-02-04 12:20:00,87.63,87.64,87.63,87.64,176322.0,66.1449,66.1524,66.1449,66.1524,176322.0
2020-02-04 12:25:00,87.63,87.64,87.63,87.64,48802.0,66.1449,66.1524,66.1449,66.1524,48802.0
2020-02-04 12:30:00,87.64,87.64,87.63,87.64,17896.0,66.1524,66.1524,66.1449,66.1524,17896.0
2020-02-04 12:35:00,87.63,87.64,87.61,87.63,139053.0,66.1449,66.1524,66.1298,66.1449,139053.0
2020-02-04 12:40:00,87.63,87.63,87.6,87.62,56276.0,66.1449,66.1449,66.1222,66.1373,56276.0
2020-02-04 12:45:00,87.62,87.63,87.61,87.62,54090.0,66.1373,66.1449,66.1298,66.1373,54090.0
2020-02-04 12:50:00,87.63,87.63,87.62,87.63,7768.0,66.1449,66.1449,66.1373,66.1449,7768.0
2020-02-04 12:55:00,87.63,87.63,87.62,87.62,106555.0,66.1449,66.1449,66.1373,66.1373,106555.0
2020-02-04 13:00:00,87.63,87.63,87.62,87.63,10244.0,66.1449,66.1449,66.1373,66.1449,10244.0
2020-02-04 13:05:00,87.63,87.63,87.62,87.62,391014.0,66.1449,66.1449,66.1373,66.1373,391014.0
2020-02-04 13:10:00,87.62,87.63,87.61,87.61,19807.0,66.1373,66.1449,66.1298,66.1298,19807.0
2020-02-04 13:15:00,87.62,87.62,87.6,87.6,21822.0,66.1373,66.1373,66.1222,66.1222,21822.0
2020-02-04 13:20:00,87.61,87.61,87.58,87.59,190551.0,66.1298,66.1298,66.1071,66.1147,190551.0
2020-02-04 13:25:00,87.59,87.59,87.56,87.58,51643.0,66.1147,66.1147,66.092,66.1071,51643.0
2020-02-04 13:30:00,87.58,87.59,87.58,87.59,70976.0,66.1071,66.1147,66.1071,66.1147,70976.0
2020-02-04 13:35:00,87.59,87.61,87.58,87.6,284496.0,66.1147,66.1298,66.1071,66.1222,284496.0
2020-02-04 13:40:00,87.61,87.61,87.58,87.59,231747.0,66.1298,66.1298,66.1071,66.1147,231747.0
2020-02-04 13:45:00,87.59,87.6,87.58,87.59,131433.0,66.1147,66.1222,66.1071,66.1147,131433.0
2020-02-04 13:50:00,87.59,87.59,87.58,87.59,25304.0,66.1147,66.1147,66.1071,66.1147,25304.0
2020-02-04 13:55:00,87.58,87.59,87.58,87.59,25522.0,66.1071,66.1147,66.1071,66.1147,25522.0
2020-02-04 14:00:00,87.59,87.6,87.58,87.6,72635.0,66.1147,66.1222,66.1071,66.1222,72635.0
2020-02-04 14:05:00,87.6,87.62,87.59,87.62,410287.0,66.1222,66.1373,66.1147,66.1373,410287.0
2020-02-04 14:10:00,87.61,87.62,87.61,87.62,216153.0,66.1298,66.1373,66.1298,66.1373,216153.0
2020-02-04 14:15:00,87.62,87.62,87.59,87.59,1781488.0,66.1373,66.1373,66.1147,66.1147,1781488.0
2020-02-04 14:20:00,87.59,87.6,87.58,87.59,98857.0,66.1147,66.1222,66.1071,66.1147,98857.0
2020-02-04 14:25:00,87.59,87.6,87.59,87.59,13038.0,66.1147,66.1222,66.1147,66.1147,13038.0
2020-02-04 14:30:00,87.59,87.6,87.58,87.59,202657.0,66.1147,66.1222,66.1071,66.1147,202657.0
2020-02-04 14:35:00,87.59,87.6,87.59,87.59,73224.0,66.1147,66.1222,66.1147,66.1147,73224.0
2020-02-04 14:40:00,87.59,87.61,87.59,87.61,98796.0,66.1147,66.1298,66.1147,66.1298,98796.0
2020-02-04 14:45:00,87.61,87.61,87.59,87.59,277501.0,66.1298,66.1298,66.1147,66.1147,277501.0
2020-02-04 14:50:00,87.59,87.6,87.59,87.59,83828.0,66.1147,66.1222,66.1147,66.1147,83828.0
2020-02-04 14:55:00,87.59,87.6,87.59,87.59,145481.0,66.1147,66.1222,66.1147,66.1147,145481.0
2020-02-04 15:00:00,87.59,87.6,87.58,87.59,194164.0,66.1147,66.1222,66.1071,66.1147,194164.0
2020-02-04 15:05:00,87.59,87.6,87.59,87.59,73624.0,66.1147,66.1222,66.1147,66.1147,73624.0
2020-02-04 15:10:00,87.59,87.6,87.59,87.59,122455.0,66.1147,66.1222,66.1147,66.1147,122455.0
2020-02-04 15:15:00,87.59,87.61,87.59,87.61,173417.0,66.1147,66.1298,66.1147,66.1298,173417.0
2020-02-04 15:20:00,87.6,87.63,87.6,87.61,205340.0,66.1222,66.1449,66.1222,66.1298,205340.0
2020-02-04 15:25:00,87.61,87.64,87.61,87.64,144133.0,66.1298,66.1524,66.1298,66.1524,144133.0
2020-02-04 15:30:00,87.63,87.65,87.63,87.63,285419.0,66.1449,66.16,66.1449,66.1449,285419.0
2020-02-04 15:35:00,87.63,87.64,87.63,87.63,135888.0,66.1449,66.1524,66.1449,66.1449,135888.0
2020-02-04 15:40:00,87.63,87.64,87.62,87.63,172493.0,66.1449,66.1524,66.1373,66.1449,172493.0
2020-02-04 15:45:00,87.63,87.64,87.61,87.64,212159.0,66.1449,66.1524,66.1298,66.1524,212159.0
2020-02-04 15:50:00,87.63,87.64,87.63,87.64,314853.0,66.1449,66.1524,66.1449,66.1524,314853.0
2020-02-04 15:55:00,87.64,87.69,87.63,87.67,1773978.0,66.1524,66.1902,66.1449,66.1751,1773978.0
2020-02-05 09:30:00,87.88,87.94,87.85,87.9,1812916.0,66.3336,66.3789,66.3109,66.3487,1812916.0
2020-02-05 09:35:00,87.9,87.91,87.88,87.9,1046876.0,66.3487,66.3562,66.3336,66.3487,1046876.0
2020-02-05 09:40:00,87.9,87.9,87.85,87.87,745618.0,66.3487,66.3487,66.3109,66.326,745618.0
2020-02-05 09:45:00,87.88,87.93,87.87,87.92,606650.0,66.3336,66.3713,66.326,66.3638,606650.0
2020-02-05 09:50:00,87.92,87.93,87.89,87.91,793759.0,66.3638,66.3713,66.3411,66.3562,793759.0
2020-02-05 09:55:00,87.91,87.92,87.9,87.91,452506.0,66.3562,66.3638,66.3487,66.3562,452506.0
2020-02-05 10:00:00,87.91,87.95,87.9,87.93,1280685.0,66.3562,66.3864,66.3487,66.3713,1280685.0
2020-02-05 10:05:00,87.93,87.95,87.91,87.92,1120760.0,66.3713,66.3864,66.3562,66.3638,1120760.0
2020-02-05 10:10:00,87.92,87.92,87.84,87.85,1016142.0,66.3638,66.3638,66.3034,66.3109,1016142.0
2020-02-05 10:15:00,87.85,87.88,87.84,87.88,145535.0,66.3109,66.3336,66.3034,66.3336,145535.0
2020-02-05 10:20:00,87.88,87.92,87.87,87.92,162390.0,66.3336,66.3638,66.326,66.3638,162390.0
2020-02-05 10:25:00,87.92,87.92,87.86,87.88,115378.0,66.3638,66.3638,66.3185,66.3336,115378.0
2020-02-05 10:30:00,87.89,87.9,87.87,87.89,119404.0,66.3411,66.3487,66.326,66.3411,119404.0
2020-02-05 10:35:00,87.9,87.9,87.85,87.87,553320.0,66.3487,66.3487,66.3109,66.326,553320.0
2020-02-05 10:40:00,87.87,87.88,87.83,87.87,466026.0,66.326,66.3336,66.2958,66.326,466026.0
2020-02-05 10:45:00,87.87,87.92,87.85,87.88,1110210.0,66.326,66.3638,66.3109,66.3336,1110210.0
2020-02-05 10:50:00,87.88,87.92,87.87,87.9,1167764.0,66.3336,66.3638,66.326,66.3487,1167764.0
2020-02-05 10:55:00,87.89,87.92,87.88,87.9,93978.0,66.3411,66.3638,66.3336,66.3487,93978.0
2020-02-05 11:00:00,87.9,87.9,87.87,87.89,368732.0,66.3487,66.3487,66.326,66.3411,368732.0
2020-02-05 11:05:00,87.88,87.9,87.87,87.9,138357.0,66.3336,66.3487,66.326,66.3487,138357.0
2020-02-05 11:10:00,87.9,87.91,87.88,87.91,129881.0,66.3487,66.3562,66.3336,66.3562,129881.0
2020-02-05 11:15:00,87.91,87.93,87.89,87.92,151464.0,66.3562,66.3713,66.3411,66.3638,151464.0
2020-02-05 11:20:00,87.91,87.94,87.91,87.92,136265.0,66.3562,66.3789,66.3562,66.3638,136265.0
2020-02-05 11:25:00,87.93,87.94,87.92,87.93,167204.0,66.3713,66.3789,66.3638,66.3713,167204.0
2020-02-05 11:30:00,87.93,87.94,87.91,87.93,183230.0,66.3713,66.3789,66.3562,66.3713,183230.0
2020-02-05 11:35:00,87.92,87.93,87.91,87.92,237459.0,66.3638,66.3713,66.3562,66.3638,237459.0
2020-02-05 11:40:00,87.91,87.92,87.9,87.91,737142.0,66.3562,66.3638,66.3487,66.3562,737142.0
2020-02-05 11:45:00,87.92,87.93,87.9,87.93,129857.0,66.3638,66.3713,66.3487,66.3713,129857.0
2020-02-05 11:50:00,87.93,87.94,87.92,87.92,142149.0,66.3713,66.3789,66.3638,66.3638,142149.0
2020-02-05 11:55:00,87.93,87.94,87.92,87.94,42311.0,66.3713,66.3789,66.3638,66.3789,42311.0
2020-02-05 12:00:00,87.94,87.94,87.93,87.93,36603.0,66.3789,66.3789,66.3713,66.3713,36603.0
2020-02-05 12:05:00,87.94,87.94,87.93,87.94,215454.0,66.3789,66.3789,66.3713,66.3789,215454.0
2020-02-05 12:10:00,87.94,87.95,87.93,87.94,266484.0,66.3789,66.3864,66.3713,66.3789,266484.0
2020-02-05 12:15:00,87.94,87.95,87.94,87.95,53585.0,66.3789,66.3864,66.3789,66.3864,53585.0
2020-02-05 12:20:00,87.94,87.95,87.91,87.92,330537.0,66.3789,66.3864,66.3562,66.3638,330537.0
2020-02-05 12:25:00,87.92,87.94,87.92,87.94,74927.0,66.3638,66.3789,66.3638,66.3789,74927.0
2020-02-05 12:30:00,87.94,87.94,87.92,87.94,80115.0,66.3789,66.3789,66.3638,66.3789,80115.0
2020-02-05 12:35:00,87.94,87.95,87.93,87.95,79651.0,66.3789,66.3864,66.3713,66.3864,79651.0
2020-02-05 12:40:00,87.95,87.95,87.93,87.93,135011.0,66.3864,66.3864,66.3713,66.3713,135011.0
2020-02-05 12:45:00,87.94,87.94,87.93,87.94,17564.0,66.3789,66.3789,66.3713,66.3789,17564.0
2020-02-05 12:50:00,87.94,87.95,87.92,87.92,127817.0,66.3789,66.3864,66.3638,66.3638,127817.0
2020-02-05 12:55:00,87.92,87.93,87.91,87.92,85672.0,66.3638,66.3713,66.3562,66.3638,85672.0
2020-02-05 13:00:00,87.92,87.92,87.9,87.91,95846.0,66.3638,66.3638,66.3487,66.3562,95846.0
2020-02-05 13:05:00,87.91,87.91,87.89,87.9,112713.0,66.3562,66.3562,66.3411,66.3487,112713.0
2020-02-05 13:10:00,87.91,87.91,87.9,87.91,32346.0,66.3562,66.3562,66.3487,66.3562,32346.0
2020-02-05 13:15:00,87.91,87.91,87.89,87.9,89030.0,66.3562,66.3562,66.3411,66.3487,89030.0
2020-02-05 13:20:00,87.9,87.9,87.89,87.9,43763.0,66.3487,66.3487,66.3411,66.3487,43763.0
2020-02-05 13:25:00,87.9,87.91,87.89,87.91,76363.0,66.3487,66.3562,66.3411,66.3562,76363.0
2020-02-05 13:30:00,87.91,87.93,87.9,87.92,402112.0,66.3562,66.3713,66.3487,66.3638,402112.0
2020-02-05 13:35:00,87.91,87.93,87.91,87.92,243644.0,66.3562,66.3713,66.3562,66.3638,243644.0
2020-02-05 13:40:00,87.92,87.93,87.91,87.92,217431.0,66.3638,66.3713,66.3562,66.3638,217431.0
2020-02-05 13:45:00,87.93,87.94,87.92,87.94,114381.0,66.3713,66.3789,66.3638,66.3789,114381.0
2020-02-05 13:50:00,87.94,87.94,87.93,87.94,95850.0,66.3789,66.3789,66.3713,66.3789,95850.0
2020-02-05 13:55:00,87.93,87.93,87.92,87.92,138484.0,66.3713,66.3713,66.3638,66.3638,138484.0
2020-02-05 14:00:00,87.92,87.93,87.9,87.91,111581.0,66.3638,66.3713,66.3487,66.3562,111581.0
2020-02-05 14:05:00,87.91,87.92,87.9,87.92,59974.0,66.3562,66.3638,66.3487,66.3638,59974.0
2020-02-05 14:10:00,87.92,87.92,87.91,87.92,43703.0,66.3638,66.3638,66.3562,66.3638,43703.0
2020-02-05 14:15:00,87.92,87.93,87.91,87.92,97453.0,66.3638,66.3713,66.3562,66.3638,97453.0
2020-02-05 14:20:00,87.92,87.93,87.92,87.93,42684.0,66.3638,66.3713,66.3638,66.3713,42684.0
2020-02-05 14:25:00,87.93,87.93,87.92,87.93,88751.0,66.3713,66.3713,66.3638,66.3713,88751.0
2020-02-05 14:30:00,87.93,87.93,87.92,87.92,157726.0,66.3713,66.3713,66.3638,66.3638,157726.0
2020-02-05 14:35:00,87.92,87.93,87.92,87.93,35296.0,66.3638,66.3713,66.3638,66.3713,35296.0
2020-02-05 14:40:00,87.92,87.94,87.92,87.93,152571.0,66.3638,66.3789,66.3638,66.3713,152571.0
2020-02-05 14:45:00,87.93,87.94,87.92,87.94,313871.0,66.3713,66.3789,66.3638,66.3789,313871.0
2020-02-05 14:50:00,87.94,87.95,87.93,87.95,210542.0,66.3789,66.3864,66.3713,66.3864,210542.0
2020-02-05 14:55:00,87.95,87.97,87.94,87.97,187071.0,66.3864,66.4015,66.3789,66.4015,187071.0
2020-02-05 15:00:00,87.96,87.98,87.95,87.96,655241.0,66.394,66.4091,66.3864,66.394,655241.0
2020-02-05 15:05:00,87.96,87.97,87.96,87.97,136620.0,66.394,66.4015,66.394,66.4015,136620.0
2020-02-05 15:10:00,87.97,87.97,87.96,87.97,286267.0,66.4015,66.4015,66.394,66.4015,286267.0
2020-02-05 15:15:00,87.97,87.97,87.96,87.97,112794.0,66.4015,66.4015,66.394,66.4015,112794.0
2020-02-05 15:20:00,87.97,87.98,87.96,87.98,490063.0,66.4015,66.4091,66.394,66.4091,490063.0
2020-02-05 15:25:00,87.98,87.98,87.95,87.95,566003.0,66.4091,66.4091,66.3864,66.3864,566003.0
2020-02-05 15:30:00,87.95,87.97,87.95,87.97,495750.0,66.3864,66.4015,66.3864,66.4015,495750.0
2020-02-05 15:35:00,87.97,87.98,87.96,87.98,194930.0,66.4015,66.4091,66.394,66.4091,194930.0
2020-02-05 15:40:00,87.98,88.0,87.96,87.99,165939.0,66.4091,66.4242,66.394,66.4166,165939.0
2020-02-05 15:45:00,87.98,88.0,87.95,88.0,260321.0,66.4091,66.4242,66.3864,66.4242,260321.0
2020-02-05 15:50:00,88.0,88.01,87.98,87.99,1283609.0,66.4242,66.4317,66.4091,66.4166,1283609.0
2020-02-05 15:55:00,87.99,88.06,87.98,88.0,1647452.0,66.4166,66.4695,66.4091,66.4242,1647452.0
2020-02-06 09:30:00,88.02,88.03,87.96,87.97,322346.0,66.4393,66.4468,66.394,66.4015,322346.0
2020-02-06 09:35:00,87.97,87.97,87.92,87.92,86041.0,66.4015,66.4015,66.3638,66.3638,86041.0
2020-02-06 09:40:00,87.92,87.93,87.89,87.91,404597.0,66.3638,66.3713,66.3411,66.3562,404597.0
2020-02-06 09:45:00,87.91,87.93,87.9,87.91,261112.0,66.3562,66.3713,66.3487,66.3562,261112.0
2020-02-06 09:50:00,87.9,87.92,87.87,87.91,178420.0,66.3487,66.3638,66.326,66.3562,178420.0
2020-02-06 09:55:00,87.9,87.96,87.9,87.95,69966.0,66.3487,66.394,66.3487,66.3864,69966.0
2020-02-06 10:00:00,87.96,87.96,87.93,87.96,199380.0,66.394,66.394,66.3713,66.394,199380.0
2020-02-06 10:05:00,87.96,87.98,87.95,87.95,299350.0,66.394,66.4091,66.3864,66.3864,299350.0
2020-02-06 10:10:00,87.95,87.98,87.94,87.95,415589.0,66.3864,66.4091,66.3789,66.3864,415589.0
2020-02-06 10:15:00,87.95,87.95,87.89,87.9,108577.0,66.3864,66.3864,66.3411,66.3487,108577.0
2020-02-06 10:20:00,87.9,87.92,87.87,87.9,101690.0,66.3487,66.3638,66.326,66.3487,101690.0
2020-02-06 10:25:00,87.9,87.92,87.89,87.91,121939.0,66.3487,66.3638,66.3411,66.3562,121939.0
2020-02-06 10:30:00,87.92,87.95,87.9,87.95,871873.0,66.3638,66.3864,66.3487,66.3864,871873.0
2020-02-06 10:35:00,87.95,87.97,87.94,87.97,605868.0,66.3864,66.4015,66.3789,66.4015,605868.0
2020-02-06 10:40:00,87.96,87.98,87.94,87.94,148899.0,66.394,66.4091,66.3789,66.3789,148899.0
2020-02-06 10:45:00,87.93,87.98,87.92,87.95,66715.0,66.3713,66.4091,66.3638,66.3864,66715.0
2020-02-06 10:50:00,87.95,87.96,87.91,87.92,92661.0,66.3864,66.394,66.3562,66.3638,92661.0
2020-02-06 10:55:00,87.92,87.97,87.92,87.96,54727.0,66.3638,66.4015,66.3638,66.394,54727.0
2020-02-06 11:00:00,87.95,88.0,87.94,87.99,111515.0,66.3864,66.4242,66.3789,66.4166,111515.0
2020-02-06 11:05:00,88.0,88.01,87.98,88.0,147418.0,66.4242,66.4317,66.4091,66.4242,147418.0
2020-02-06 11:10:00,88.01,88.01,88.0,88.01,313069.0,66.4317,66.4317,66.4242,66.4317,313069.0
2020-02-06 11:15:00,88.02,88.06,88.01,88.05,203641.0,66.4393,66.4695,66.4317,66.4619,203641.0
2020-02-06 11:20:00,88.05,88.08,88.05,88.05,620398.0,66.4619,66.4846,66.4619,66.4619,620398.0
2020-02-06 11:25:00,88.06,88.06,88.04,88.05,367557.0,66.4695,66.4695,66.4544,66.4619,367557.0
2020-02-06 11:30:00,88.05,88.08,88.03,88.05,280626.0,66.4619,66.4846,66.4468,66.4619,280626.0
2020-02-06 11:35:00,88.04,88.05,88.02,88.03,34999.0,66.4544,66.4619,66.4393,66.4468,34999.0
2020-02-06 11:40:00,88.03,88.04,87.99,87.99,174041.0,66.4468,66.4544,66.4166,66.4166,174041.0
2020-02-06 11:45:00,87.99,88.01,87.98,88.0,32285.0,66.4166,66.4317,66.4091,66.4242,32285.0
2020-02-06 11:50:00,87.99,88.0,87.97,87.98,96599.0,66.4166,66.4242,66.4015,66.4091,96599.0
2020-02-06 11:55:00,87.99,87.99,87.97,87.98,67918.0,66.4166,66.4166,66.4015,66.4091,67918.0
2020-02-06 12:00:00,87.97,88.0,87.97,88.0,141957.0,66.4015,66.4242,66.4015,66.4242,141957.0
2020-02-06 12:05:00,88.0,88.03,88.0,88.02,255785.0,66.4242,66.4468,66.4242,66.4393,255785.0
2020-02-06 12:10:00,88.03,88.04,88.02,88.02,29665.0,66.4468,66.4544,66.4393,66.4393,29665.0
2020-02-06 12:15:00,88.02,88.04,88.02,88.04,99603.0,66.4393,66.4544,66.4393,66.4544,99603.0
2020-02-06 12:20:00,88.04,88.07,88.03,88.07,242242.0,66.4544,66.477,66.4468,66.477,242242.0
2020-02-06 12:25:00,88.07,88.1,88.06,88.09,73390.0,66.477,66.4997,66.4695,66.4921,73390.0
2020-02-06 12:30:00,88.09,88.13,88.09,88.13,176215.0,66.4921,66.5223,66.4921,66.5223,176215.0
2020-02-06 12:35:00,88.12,88.13,88.12,88.13,186420.0,66.5147,66.5223,66.5147,66.5223,186420.0
2020-02-06 12:40:00,88.13,88.14,88.12,88.14,77166.0,66.5223,66.5298,66.5147,66.5298,77166.0
2020-02-06 12:45:00,88.14,88.15,88.11,88.12,480193.0,66.5298,66.5374,66.5072,66.5147,480193.0
2020-02-06 12:50:00,88.12,88.12,88.1,88.11,150579.0,66.5147,66.5147,66.4997,66.5072,150579.0
2020-02-06 12:55:00,88.11,88.12,88.1,88.12,108728.0,66.5072,66.5147,66.4997,66.5147,108728.0
2020-02-06 13:00:00,88.12,88.12,88.11,88.12,179859.0,66.5147,66.5147,66.5072,66.5147,179859.0
2020-02-06 13:05:00,88.12,88.12,88.08,88.09,181241.0,66.5147,66.5147,66.4846,66.4921,181241.0
2020-02-06 13:10:00,88.09,88.09,88.08,88.09,59063.0,66.4921,66.4921,66.4846,66.4921,59063.0
2020-02-06 13:15:00,88.09,88.09,88.07,88.08,138563.0,66.4921,66.4921,66.477,66.4846,138563.0
2020-02-06 13:20:00,88.08,88.08,88.06,88.06,240404.0,66.4846,66.4846,66.4695,66.4695,240404.0
2020-02-06 13:25:00,88.06,88.07,88.05,88.06,105408.0,66.4695,66.477,66.4619,66.4695,105408.0
2020-02-06 13:30:00,88.05,88.06,88.03,88.05,130018.0,66.4619,66.4695,66.4468,66.4619,130018.0
2020-02-06 13:35:00,88.05,88.05,88.02,88.03,68502.0,66.4619,66.4619,66.4393,66.4468,68502.0
2020-02-06 13:40:00,88.03,88.05,88.02,88.05,173936.0,66.4468,66.4619,66.4393,66.4619,173936.0
2020-02-06 13:45:00,88.05,88.06,88.04,88.06,296982.0,66.4619,66.4695,66.4544,66.4695,296982.0
2020-02-06 13:50:00,88.06,88.07,88.05,88.06,181070.0,66.4695,66.477,66.4619,66.4695,181070.0
2020-02-06 13:55:00,88.06,88.08,88.06,88.08,58918.0,66.4695,66.4846,66.4695,66.4846,58918.0
2020-02-06 14:00:00,88.07,88.08,88.06,88.06,87479.0,66.477,66.4846,66.4695,66.4695,87479.0
2020-02-06 14:05:00,88.06,88.08,88.06,88.08,142108.0,66.4695,66.4846,66.4695,66.4846,142108.0
2020-02-06 14:10:00,88.08,88.1,88.07,88.09,263323.0,66.4846,66.4997,66.477,66.4921,263323.0
2020-02-06 14:15:00,88.09,88.1,88.08,88.09,630528.0,66.4921,66.4997,66.4846,66.4921,630528.0
2020-02-06 14:20:00,88.09,88.09,88.07,88.08,46037.0,66.4921,66.4921,66.477,66.4846,46037.0
2020-02-06 14:25:00,88.08,88.09,88.07,88.09,186580.0,66.4846,66.4921,66.477,66.4921,186580.0
2020-02-06 14:30:00,88.09,88.1,88.08,88.09,156098.0,66.4921,66.4997,66.4846,66.4921,156098.0
2020-02-06 14:35:00,88.09,88.09,88.07,88.09,82068.0,66.4921,66.4921,66.477,66.4921,82068.0
2020-02-06 14:40:00,88.09,88.09,88.08,88.09,31988.0,66.4921,66.4921,66.4846,66.4921,31988.0
2020-02-06 14:45:00,88.08,88.09,88.07,88.08,37314.0,66.4846,66.4921,66.477,66.4846,37314.0
2020-02-06 14:50:00,88.08,88.08,88.07,88.08,58733.0,66.4846,66.4846,66.477,66.4846,58733.0
2020-02-06 14:55:00,88.08,88.09,88.07,88.08,182585.0,66.4846,66.4921,66.477,66.4846,182585.0
2020-02-06 15:00:00,88.07,88.08,88.07,88.08,45698.0,66.477,66.4846,66.477,66.4846,45698.0
2020-02-06 15:05:00,88.08,88.08,88.07,88.08,57031.0,66.4846,66.4846,66.477,66.4846,57031.0
2020-02-06 15:10:00,88.08,88.09,88.07,88.08,215097.0,66.4846,66.4921,66.477,66.4846,215097.0
2020-02-06 15:15:00,88.07,88.08,88.06,88.06,66794.0,66.477,66.4846,66.4695,66.4695,66794.0
2020-02-06 15:20:00,88.06,88.07,88.05,88.05,152853.0,66.4695,66.477,66.4619,66.4619,152853.0
2020-02-06 15:25:00,88.06,88.06,88.05,88.06,23898.0,66.4695,66.4695,66.4619,66.4695,23898.0
2020-02-06 15:30:00,88.06,88.06,88.04,88.06,547968.0,66.4695,66.4695,66.4544,66.4695,547968.0
2020-02-06 15:35:00,88.06,88.08,88.06,88.08,123645.0,66.4695,66.4846,66.4695,66.4846,123645.0
2020-02-06 15:40:00,88.07,88.08,88.07,88.08,226157.0,66.477,66.4846,66.477,66.4846,226157.0
2020-02-06 15:45:00,88.08,88.08,88.06,88.06,121718.0,66.4846,66.4846,66.4695,66.4695,121718.0
2020-02-06 15:50:00,88.07,88.08,88.06,88.08,849232.0,66.477,66.4846,66.4695,66.4846,849232.0
2020-02-06 15:55:00,88.08,88.1,88.07,88.1,595025.0,66.4846,66.4997,66.477,66.4997,595025.0
2020-02-07 09:30:00,87.99,88.02,87.88,87.89,483440.0,66.4166,66.4393,66.3336,66.3411,483440.0
2020-02-07 09:35:00,87.89,87.97,87.89,87.94,135778.0,66.3411,66.4015,66.3411,66.3789,135778.0
2020-02-07 09:40:00,87.94,87.95,87.91,87.92,613178.0,66.3789,66.3864,66.3562,66.3638,613178.0
2020-02-07 09:45:00,87.92,87.96,87.91,87.95,76450.0,66.3638,66.394,66.3562,66.3864,76450.0
2020-02-07 09:50:00,87.96,87.98,87.95,87.97,162908.0,66.394,66.4091,66.3864,66.4015,162908.0
2020-02-07 09:55:00,87.97,87.97,87.93,87.94,94853.0,66.4015,66.4015,66.3713,66.3789,94853.0
2020-02-07 10:00:00,87.94,87.95,87.9,87.9,403308.0,66.3789,66.3864,66.3487,66.3487,403308.0
2020-02-07 10:05:00,87.9,87.94,87.89,87.92,113579.0,66.3487,66.3789,66.3411,66.3638,113579.0
2020-02-07 10:10:00,87.93,87.95,87.92,87.94,92223.0,66.3713,66.3864,66.3638,66.3789,92223.0
2020-02-07 10:15:00,87.93,87.95,87.92,87.95,705301.0,66.3713,66.3864,66.3638,66.3864,705301.0
2020-02-07 10:20:00,87.95,87.96,87.94,87.95,192308.0,66.3864,66.394,66.3789,66.3864,192308.0
2020-02-07 10:25:00,87.95,87.95,87.93,87.94,134559.0,66.3864,66.3864,66.3713,66.3789,134559.0
2020-02-07 10:30:00,87.95,87.96,87.94,87.95,135928.0,66.3864,66.394,66.3789,66.3864,135928.0
2020-02-07 10:35:00,87.95,87.97,87.95,87.95,82649.0,66.3864,66.4015,66.3864,66.3864,82649.0
2020-02-07 10:40:00,87.95,87.99,87.95,87.98,136125.0,66.3864,66.4166,66.3864,66.4091,136125.0
2020-02-07 10:45:00,87.98,87.99,87.95,87.97,116024.0,66.4091,66.4166,66.3864,66.4015,116024.0
2020-02-07 10:50:00,87.97,87.99,87.96,87.98,299874.0,66.4015,66.4166,66.394,66.4091,299874.0
2020-02-07 10:55:00,87.98,87.99,87.97,87.97,70695.0,66.4091,66.4166,66.4015,66.4015,70695.0
2020-02-07 11:00:00,87.97,87.98,87.96,87.97,554060.0,66.4015,66.4091,66.394,66.4015,554060.0
2020-02-07 11:05:00,87.97,87.99,87.97,87.97,87115.0,66.4015,66.4166,66.4015,66.4015,87115.0
2020-02-07 11:10:00,87.96,87.97,87.95,87.97,25740.0,66.394,66.4015,66.3864,66.4015,25740.0
2020-02-07 11:15:00,87.97,87.97,87.96,87.97,80383.0,66.4015,66.4015,66.394,66.4015,80383.0
2020-02-07 11:20:00,87.97,88.0,87.96,87.99,160401.0,66.4015,66.4242,66.394,66.4166,160401.0
2020-02-07 11:25:00,88.0,88.02,87.99,88.01,86907.0,66.4242,66.4393,66.4166,66.4317,86907.0
2020-02-07 11:30:00,88.0,88.03,88.0,88.0,88173.0,66.4242,66.4468,66.4242,66.4242,88173.0
2020-02-07 11:35:00,88.0,88.01,87.98,87.98,43250.0,66.4242,66.4317,66.4091,66.4091,43250.0
2020-02-07 11:40:00,87.98,88.0,87.97,87.99,84126.0,66.4091,66.4242,66.4015,66.4166,84126.0
2020-02-07 11:45:00,87.99,88.0,87.96,87.97,234473.0,66.4166,66.4242,66.394,66.4015,234473.0
2020-02-07 11:50:00,87.97,88.0,87.96,88.0,73395.0,66.4015,66.4242,66.394,66.4242,73395.0
2020-02-07 11:55:00,87.99,88.01,87.99,88.01,132208.0,66.4166,66.4317,66.4166,66.4317,132208.0
2020-02-07 12:00:00,88.01,88.02,87.99,88.01,79273.0,66.4317,66.4393,66.4166,66.4317,79273.0
2020-02-07 12:05:00,88.01,88.02,88.0,88.01,32064.0,66.4317,66.4393,66.4242,66.4317,32064.0
2020-02-07 12:10:00,88.01,88.01,88.0,88.01,44219.0,66.4317,66.4317,66.4242,66.4317,44219.0
2020-02-07 12:15:00,88.01,88.01,88.0,88.0,5437.0,66.4317,66.4317,66.4242,66.4242,5437.0
2020-02-07 12:20:00,88.01,88.01,88.0,88.0,12299.0,66.4317,66.4317,66.4242,66.4242,12299.0
2020-02-07 12:25:00,88.0,88.01,88.0,88.01,14624.0,66.4242,66.4317,66.4242,66.4317,14624.0
2020-02-07 12:30:00,88.01,88.01,87.98,87.98,58685.0,66.4317,66.4317,66.4091,66.4091,58685.0
2020-02-07 12:35:00,87.98,87.99,87.98,87.99,15121.0,66.4091,66.4166,66.4091,66.4166,15121.0
2020-02-07 12:40:00,87.99,88.0,87.98,87.99,195825.0,66.4166,66.4242,66.4091,66.4166,195825.0
2020-02-07 12:45:00,87.98,87.99,87.96,87.97,614980.0,66.4091,66.4166,66.394,66.4015,614980.0
2020-02-07 12:50:00,87.98,87.98,87.97,87.97,16137.0,66.4091,66.4091,66.4015,66.4015,16137.0
2020-02-07 12:55:00,87.98,87.99,87.97,87.98,9808.0,66.4091,66.4166,66.4015,66.4091,9808.0
2020-02-07 13:00:00,87.98,87.99,87.97,87.98,42004.0,66.4091,66.4166,66.4015,66.4091,42004.0
2020-02-07 13:05:00,87.98,87.99,87.98,87.98,10056.0,66.4091,66.4166,66.4091,66.4091,10056.0
2020-02-07 13:10:00,87.98,87.99,87.98,87.98,3369.0,66.4091,66.4166,66.4091,66.4091,3369.0
2020-02-07 13:15:00,87.98,88.0,87.98,88.0,89097.0,66.4091,66.4242,66.4091,66.4242,89097.0
2020-02-07 13:20:00,88.0,88.01,87.99,88.0,62938.0,66.4242,66.4317,66.4166,66.4242,62938.0
2020-02-07 13:25:00,88.01,88.02,88.0,88.02,21896.0,66.4317,66.4393,66.4242,66.4393,21896.0
2020-02-07 13:30:00,88.02,88.03,88.01,88.01,116079.0,66.4393,66.4468,66.4317,66.4317,116079.0
2020-02-07 13:35:00,88.0,88.03,87.97,87.98,337202.0,66.4242,66.4468,66.4015,66.4091,337202.0
2020-02-07 13:40:00,87.98,87.98,87.96,87.97,54394.0,66.4091,66.4091,66.394,66.4015,54394.0
2020-02-07 13:45:00,87.98,87.98,87.95,87.96,70295.0,66.4091,66.4091,66.3864,66.394,70295.0
2020-02-07 13:50:00,87.96,87.97,87.95,87.95,155041.0,66.394,66.4015,66.3864,66.3864,155041.0
2020-02-07 13:55:00,87.95,87.96,87.93,87.94,188094.0,66.3864,66.394,66.3713,66.3789,188094.0
2020-02-07 14:00:00,87.94,87.94,87.92,87.92,250411.0,66.3789,66.3789,66.3638,66.3638,250411.0
2020-02-07 14:05:00,87.92,87.97,87.91,87.95,218012.0,66.3638,66.4015,66.3562,66.3864,218012.0
2020-02-07 14:10:00,87.95,87.96,87.94,87.96,25198.0,66.3864,66.394,66.3789,66.394,25198.0
2020-02-07 14:15:00,87.96,87.98,87.95,87.97,78625.0,66.394,66.4091,66.3864,66.4015,78625.0
2020-02-07 14:20:00,87.97,87.98,87.96,87.96,50962.0,66.4015,66.4091,66.394,66.394,50962.0
2020-02-07 14:25:00,87.96,87.98,87.95,87.98,38514.0,66.394,66.4091,66.3864,66.4091,38514.0
2020-02-07 14:30:00,87.99,88.0,87.99,87.99,81689.0,66.4166,66.4242,66.4166,66.4166,81689.0
2020-02-07 14:35:00,87.99,88.01,87.98,88.0,51145.0,66.4166,66.4317,66.4091,66.4242,51145.0
2020-02-07 14:40:00,88.01,88.05,88.0,88.04,48827.0,66.4317,66.4619,66.4242,66.4544,48827.0
2020-02-07 14:45:00,88.05,88.05,88.01,88.02,223391.0,66.4619,66.4619,66.4317,66.4393,223391.0
2020-02-07 14:50:00,88.02,88.02,88.0,88.02,122263.0,66.4393,66.4393,66.4242,66.4393,122263.0
2020-02-07 14:55:00,88.02,88.03,88.01,88.02,134234.0,66.4393,66.4468,66.4317,66.4393,134234.0
2020-02-07 15:00:00,88.02,88.03,88.01,88.02,148876.0,66.4393,66.4468,66.4317,66.4393,148876.0
2020-02-07 15:05:00,88.01,88.02,88.0,88.01,59456.0,66.4317,66.4393,66.4242,66.4317,59456.0
2020-02-07 15:10:00,88.01,88.01,87.99,88.01,55169.0,66.4317,66.4317,66.4166,66.4317,55169.0
2020-02-07 15:15:00,88.01,88.02,88.0,88.01,12594.0,66.4317,66.4393,66.4242,66.4317,12594.0
2020-02-07 15:20:00,88.01,88.01,87.98,87.99,36582.0,66.4317,66.4317,66.4091,66.4166,36582.0
2020-02-07 15:25:00,88.0,88.03,87.99,88.02,39016.0,66.4242,66.4468,66.4166,66.4393,39016.0
2020-02-07 15:30:00,88.02,88.03,88.01,88.02,74858.0,66.4393,66.4468,66.4317,66.4393,74858.0
2020-02-07 15:35:00,88.02,88.02,88.0,88.01,72106.0,66.4393,66.4393,66.4242,66.4317,72106.0
2020-02-07 15:40:00,88.01,88.04,88.0,88.03,95019.0,66.4317,66.4544,66.4242,66.4468,95019.0
2020-02-07 15:45:00,88.03,88.03,88.0,88.0,242320.0,66.4468,66.4468,66.4242,66.4242,242320.0
2020-02-07 15:50:00,88.0,88.01,87.95,87.95,235146.0,66.4242,66.4317,66.3864,66.3864,235146.0
2020-02-07 15:55:00,87.95,87.98,87.95,87.96,751773.0,66.3864,66.4091,66.3864,66.394,751773.0
2020-02-10 09:30:00,87.95,87.98,87.93,87.97,185056.0,66.3864,66.4091,66.3713,66.4015,185056.0
2020-02-10 09:35:00,87.97,87.99,87.95,87.97,236052.0,66.4015,66.4166,66.3864,66.4015,236052.0
2020-02-10 09:40:00,87.97,87.99,87.96,87.98,116167.0,66.4015,66.4166,66.394,66.4091,116167.0
2020-02-10 09:45:00,87.98,87.98,87.91,87.92,396872.0,66.4091,66.4091,66.3562,66.3638,396872.0
2020-02-10 09:50:00,87.92,87.92,87.88,87.91,1243482.0,66.3638,66.3638,66.3336,66.3562,1243482.0
2020-02-10 09:55:00,87.9,87.95,87.9,87.94,793512.0,66.3487,66.3864,66.3487,66.3789,793512.0
2020-02-10 10:00:00,87.94,87.96,87.93,87.94,401089.0,66.3789,66.394,66.3713,66.3789,401089.0
2020-02-10 10:05:00,87.95,87.96,87.93,87.95,261488.0,66.3864,66.394,66.3713,66.3864,261488.0
2020-02-10 10:10:00,87.95,87.96,87.93,87.94,75393.0,66.3864,66.394,66.3713,66.3789,75393.0
2020-02-10 10:15:00,87.93,87.96,87.93,87.95,257474.0,66.3713,66.394,66.3713,66.3864,257474.0
2020-02-10 10:20:00,87.95,87.95,87.93,87.94,120843.0,66.3864,66.3864,66.3713,66.3789,120843.0
2020-02-10 10:25:00,87.94,87.95,87.93,87.95,485628.0,66.3789,66.3864,66.3713,66.3864,485628.0
2020-02-10 10:30:00,87.95,87.96,87.93,87.95,228149.0,66.3864,66.394,66.3713,66.3864,228149.0
2020-02-10 10:35:00,87.95,87.98,87.94,87.98,178311.0,66.3864,66.4091,66.3789,66.4091,178311.0
2020-02-10 10:40:00,87.98,87.98,87.95,87.95,112858.0,66.4091,66.4091,66.3864,66.3864,112858.0
2020-02-10 10:45:00,87.96,87.98,87.96,87.98,33684.0,66.394,66.4091,66.394,66.4091,33684.0
2020-02-10 10:50:00,87.98,87.98,87.96,87.97,52091.0,66.4091,66.4091,66.394,66.4015,52091.0
2020-02-10 10:55:00,87.97,87.97,87.94,87.96,69488.0,66.4015,66.4015,66.3789,66.394,69488.0
2020-02-10 11:00:00,87.95,87.96,87.94,87.95,50377.0,66.3864,66.394,66.3789,66.3864,50377.0
2020-02-10 11:05:00,87.96,87.97,87.94,87.95,56265.0,66.394,66.4015,66.3789,66.3864,56265.0
2020-02-10 11:10:00,87.95,87.95,87.93,87.94,43061.0,66.3864,66.3864,66.3713,66.3789,43061.0
2020-02-10 11:15:00,87.94,87.96,87.93,87.95,87350.0,66.3789,66.394,66.3713,66.3864,87350.0
2020-02-10 11:20:00,87.96,87.97,87.95,87.97,161864.0,66.394,66.4015,66.3864,66.4015,161864.0
2020-02-10 11:25:00,87.97,87.97,87.96,87.97,24843.0,66.4015,66.4015,66.394,66.4015,24843.0
2020-02-10 11:30:00,87.96,87.97,87.96,87.97,754728.0,66.394,66.4015,66.394,66.4015,754728.0
2020-02-10 11:35:00,87.97,87.99,87.96,87.99,272706.0,66.4015,66.4166,66.394,66.4166,272706.0
2020-02-10 11:40:00,87.98,88.0,87.97,87.98,118203.0,66.4091,66.4242,66.4015,66.4091,118203.0
2020-02-10 11:45:00,87.98,88.02,87.98,88.0,151684.0,66.4091,66.4393,66.4091,66.4242,151684.0
2020-02-10 11:50:00,88.0,88.0,87.97,87.98,111010.0,66.4242,66.4242,66.4015,66.4091,111010.0
2020-02-10 11:55:00,87.97,87.99,87.97,87.98,117952.0,66.4015,66.4166,66.4015,66.4091,117952.0
2020-02-10 12:00:00,87.98,87.99,87.96,87.97,326014.0,66.4091,66.4166,66.394,66.4015,326014.0
2020-02-10 12:05:00,87.97,87.98,87.96,87.98,72310.0,66.4015,66.4091,66.394,66.4091,72310.0
2020-02-10 12:10:00,87.98,87.99,87.97,87.99,103247.0,66.4091,66.4166,66.4015,66.4166,103247.0
2020-02-10 12:15:00,87.98,87.99,87.96,87.97,284735.0,66.4091,66.4166,66.394,66.4015,284735.0
2020-02-10 12:20:00,87.97,87.97,87.95,87.96,169520.0,66.4015,66.4015,66.3864,66.394,169520.0
2020-02-10 12:25:00,87.96,87.98,87.95,87.97,56699.0,66.394,66.4091,66.3864,66.4015,56699.0
2020-02-10 12:30:00,87.98,87.98,87.96,87.96,92310.0,66.4091,66.4091,66.394,66.394,92310.0
2020-02-10 12:35:00,87.95,87.96,87.94,87.96,115512.0,66.3864,66.394,66.3789,66.394,115512.0
2020-02-10 12:40:00,87.96,87.97,87.95,87.96,57266.0,66.394,66.4015,66.3864,66.394,57266.0
2020-02-10 12:45:00,87.96,87.98,87.95,87.95,56427.0,66.394,66.4091,66.3864,66.3864,56427.0
2020-02-10 12:50:00,87.95,87.97,87.94,87.97,92245.0,66.3864,66.4015,66.3789,66.4015,92245.0
2020-02-10 12:55:00,87.97,87.98,87.95,87.95,31877.0,66.4015,66.4091,66.3864,66.3864,31877.0
2020-02-10 13:00:00,87.96,87.99,87.95,87.98,90232.0,66.394,66.4166,66.3864,66.4091,90232.0
2020-02-10 13:05:00,87.98,87.99,87.97,87.98,52812.0,66.4091,66.4166,66.4015,66.4091,52812.0
2020-02-10 13:10:00,87.98,88.01,87.98,88.01,76802.0,66.4091,66.4317,66.4091,66.4317,76802.0
2020-02-10 13:15:00,88.01,88.01,88.0,88.01,67868.0,66.4317,66.4317,66.4242,66.4317,67868.0
2020-02-10 13:20:00,88.01,88.01,88.0,88.0,112993.0,66.4317,66.4317,66.4242,66.4242,112993.0
2020-02-10 13:25:00,88.0,88.01,87.99,88.0,56747.0,66.4242,66.4317,66.4166,66.4242,56747.0
2020-02-10 13:30:00,88.0,88.02,87.99,88.01,84453.0,66.4242,66.4393,66.4166,66.4317,84453.0
2020-02-10 13:35:00,88.01,88.01,87.98,87.98,153367.0,66.4317,66.4317,66.4091,66.4091,153367.0
2020-02-10 13:40:00,87.98,87.99,87.97,87.99,46781.0,66.4091,66.4166,66.4015,66.4166,46781.0
2020-02-10 13:45:00,87.99,87.99,87.97,87.98,44256.0,66.4166,66.4166,66.4015,66.4091,44256.0
2020-02-10 13:50:00,87.98,88.0,87.98,87.99,42681.0,66.4091,66.4242,66.4091,66.4166,42681.0
2020-02-10 13:55:00,87.99,88.01,87.99,87.99,55763.0,66.4166,66.4317,66.4166,66.4166,55763.0
2020-02-10 14:00:00,87.99,88.0,87.98,88.0,60414.0,66.4166,66.4242,66.4091,66.4242,60414.0
2020-02-10 14:05:00,88.0,88.02,88.0,88.0,41783.0,66.4242,66.4393,66.4242,66.4242,41783.0
2020-02-10 14:10:00,88.0,88.01,87.99,88.0,16654.0,66.4242,66.4317,66.4166,66.4242,16654.0
2020-02-10 14:15:00,88.01,88.01,88.0,88.0,49711.0,66.4317,66.4317,66.4242,66.4242,49711.0
2020-02-10 14:20:00,88.01,88.01,88.0,88.01,23730.0,66.4317,66.4317,66.4242,66.4317,23730.0
2020-02-10 14:25:00,88.01,88.01,88.0,88.01,35771.0,66.4317,66.4317,66.4242,66.4317,35771.0
2020-02-10 14:30:00,88.01,88.03,88.0,88.02,91577.0,66.4317,66.4468,66.4242,66.4393,91577.0
2020-02-10 14:35:00,88.03,88.03,88.0,88.03,51986.0,66.4468,66.4468,66.4242,66.4468,51986.0
2020-02-10 14:40:00,88.03,88.05,88.02,88.05,42719.0,66.4468,66.4619,66.4393,66.4619,42719.0
2020-02-10 14:45:00,88.04,88.05,88.03,88.05,27729.0,66.4544,66.4619,66.4468,66.4619,27729.0
2020-02-10 14:50:00,88.05,88.06,88.04,88.05,67261.0,66.4619,66.4695,66.4544,66.4619,67261.0
2020-02-10 14:55:00,88.05,88.07,88.04,88.06,39647.0,66.4619,66.477,66.4544,66.4695,39647.0
2020-02-10 15:00:00,88.06,88.08,88.05,88.06,114111.0,66.4695,66.4846,66.4619,66.4695,114111.0
2020-02-10 15:05:00,88.07,88.08,88.06,88.08,17287.0,66.477,66.4846,66.4695,66.4846,17287.0
2020-02-10 15:10:00,88.08,88.09,88.07,88.08,98020.0,66.4846,66.4921,66.477,66.4846,98020.0
2020-02-10 15:15:00,88.09,88.09,88.05,88.06,116676.0,66.4921,66.4921,66.4619,66.4695,116676.0
2020-02-10 15:20:00,88.07,88.08,88.06,88.07,71783.0,66.477,66.4846,66.4695,66.477,71783.0
2020-02-10 15:25:00,88.08,88.09,88.07,88.09,30633.0,66.4846,66.4921,66.477,66.4921,30633.0
2020-02-10 15:30:00,88.09,88.1,88.06,88.08,152785.0,66.4921,66.4997,66.4695,66.4846,152785.0
2020-02-10 15:35:00,88.08,88.09,88.04,88.05,237142.0,66.4846,66.4921,66.4544,66.4619,237142.0
2020-02-10 15:40:00,88.05,88.08,88.04,88.07,198685.0,66.4619,66.4846,66.4544,66.477,198685.0
2020-02-10 15:45:00,88.07,88.07,88.04,88.06,143837.0,66.477,66.477,66.4544,66.4695,143837.0
2020-02-10 15:50:00,88.06,88.08,88.04,88.08,540282.0,66.4695,66.4846,66.4544,66.4846,540282.0
2020-02-10 15:55:00,88.07,88.1,88.06,88.09,1129444.0,66.477,66.4997,66.4695,66.4921,1129444.0
2020-02-11 09:30:00,88.27,88.28,88.2,88.2,530909.0,66.628,66.6355,66.5751,66.5751,530909.0
2020-02-11 09:35:00,88.2,88.22,88.17,88.2,187243.0,66.5751,66.5902,66.5525,66.5751,187243.0
2020-02-11 09:40:00,88.19,88.23,88.17,88.23,675485.0,66.5676,66.5978,66.5525,66.5978,675485.0
2020-02-11 09:45:00,88.23,88.25,88.22,88.24,265063.0,66.5978,66.6129,66.5902,66.6053,265063.0
2020-02-11 09:50:00,88.24,88.24,88.23,88.24,101292.0,66.6053,66.6053,66.5978,66.6053,101292.0
2020-02-11 09:55:00,88.24,88.24,88.23,88.23,169939.0,66.6053,66.6053,66.5978,66.5978,169939.0
2020-02-11 10:00:00,88.23,88.26,88.23,88.26,338942.0,66.5978,66.6204,66.5978,66.6204,338942.0
2020-02-11 10:05:00,88.26,88.26,88.25,88.26,146431.0,66.6204,66.6204,66.6129,66.6204,146431.0
2020-02-11 10:10:00,88.26,88.27,88.25,88.27,100189.0,66.6204,66.628,66.6129,66.628,100189.0
2020-02-11 10:15:00,88.27,88.27,88.23,88.23,360017.0,66.628,66.628,66.5978,66.5978,360017.0
2020-02-11 10:20:00,88.23,88.24,88.22,88.23,287437.0,66.5978,66.6053,66.5902,66.5978,287437.0
2020-02-11 10:25:00,88.23,88.27,88.22,88.27,1313029.0,66.5978,66.628,66.5902,66.628,1313029.0
2020-02-11 10:30:00,88.26,88.27,88.26,88.27,269278.0,66.6204,66.628,66.6204,66.628,269278.0
2020-02-11 10:35:00,88.27,88.27,88.24,88.26,461176.0,66.628,66.628,66.6053,66.6204,461176.0
2020-02-11 10:40:00,88.26,88.27,88.26,88.27,137482.0,66.6204,66.628,66.6204,66.628,137482.0
2020-02-11 10:45:00,88.27,88.27,88.23,88.23,461487.0,66.628,66.628,66.5978,66.5978,461487.0
2020-02-11 10:50:00,88.23,88.24,88.22,88.23,151486.0,66.5978,66.6053,66.5902,66.5978,151486.0
2020-02-11 10:55:00,88.23,88.24,88.21,88.23,240456.0,66.5978,66.6053,66.5827,66.5978,240456.0
2020-02-11 11:00:00,88.23,88.25,88.21,88.21,328978.0,66.5978,66.6129,66.5827,66.5827,328978.0
2020-02-11 11:05:00,88.22,88.22,88.21,88.22,116145.0,66.5902,66.5902,66.5827,66.5902,116145.0
2020-02-11 11:10:00,88.22,88.27,88.2,88.23,238174.0,66.5902,66.628,66.5751,66.5978,238174.0
2020-02-11 11:15:00,88.23,88.24,88.22,88.24,178455.0,66.5978,66.6053,66.5902,66.6053,178455.0
2020-02-11 11:20:00,88.23,88.24,88.21,88.22,183423.0,66.5978,66.6053,66.5827,66.5902,183423.0
2020-02-11 11:25:00,88.22,88.23,88.21,88.22,160214.0,66.5902,66.5978,66.5827,66.5902,160214.0
2020-02-11 11:30:00,88.22,88.22,88.18,88.19,255438.0,66.5902,66.5902,66.56,66.5676,255438.0
2020-02-11 11:35:00,88.19,88.21,88.15,88.17,226927.0,66.5676,66.5827,66.5374,66.5525,226927.0
2020-02-11 11:40:00,88.17,88.21,88.16,88.21,68506.0,66.5525,66.5827,66.5449,66.5827,68506.0
2020-02-11 11:45:00,88.2,88.21,88.2,88.2,23687.0,66.5751,66.5827,66.5751,66.5751,23687.0
2020-02-11 11:50:00,88.2,88.22,88.2,88.22,35712.0,66.5751,66.5902,66.5751,66.5902,35712.0
2020-02-11 11:55:00,88.21,88.22,88.2,88.2,59882.0,66.5827,66.5902,66.5751,66.5751,59882.0
2020-02-11 12:00:00,88.2,88.23,88.2,88.21,170654.0,66.5751,66.5978,66.5751,66.5827,170654.0
2020-02-11 12:05:00,88.22,88.23,88.21,88.22,55924.0,66.5902,66.5978,66.5827,66.5902,55924.0
2020-02-11 12:10:00,88.22,88.22,88.19,88.22,163028.0,66.5902,66.5902,66.5676,66.5902,163028.0
2020-02-11 12:15:00,88.21,88.24,88.21,88.23,39237.0,66.5827,66.6053,66.5827,66.5978,39237.0
2020-02-11 12:20:00,88.24,88.24,88.22,88.23,121646.0,66.6053,66.6053,66.5902,66.5978,121646.0
2020-02-11 12:25:00,88.23,88.25,88.22,88.25,68261.0,66.5978,66.6129,66.5902,66.6129,68261.0
2020-02-11 12:30:00,88.25,88.27,88.24,88.26,97031.0,66.6129,66.628,66.6053,66.6204,97031.0
2020-02-11 12:35:00,88.26,88.27,88.23,88.23,142500.0,66.6204,66.628,66.5978,66.5978,142500.0
2020-02-11 12:40:00,88.23,88.24,88.23,88.23,16549.0,66.5978,66.6053,66.5978,66.5978,16549.0
2020-02-11 12:45:00,88.23,88.24,88.23,88.23,49205.0,66.5978,66.6053,66.5978,66.5978,49205.0
2020-02-11 12:50:00,88.23,88.24,88.21,88.23,78183.0,66.5978,66.6053,66.5827,66.5978,78183.0
2020-02-11 12:55:00,88.23,88.25,88.23,88.25,42828.0,66.5978,66.6129,66.5978,66.6129,42828.0
2020-02-11 13:00:00,88.25,88.26,88.24,88.24,166031.0,66.6129,66.6204,66.6053,66.6053,166031.0
2020-02-11 13:05:00,88.25,88.26,88.24,88.26,21558.0,66.6129,66.6204,66.6053,66.6204,21558.0
2020-02-11 13:10:00,88.25,88.26,88.25,88.26,26433.0,66.6129,66.6204,66.6129,66.6204,26433.0
2020-02-11 13:15:00,88.26,88.26,88.25,88.26,90304.0,66.6204,66.6204,66.6129,66.6204,90304.0
2020-02-11 13:20:00,88.26,88.27,88.24,88.25,211490.0,66.6204,66.628,66.6053,66.6129,211490.0
2020-02-11 13:25:00,88.24,88.24,88.22,88.23,53521.0,66.6053,66.6053,66.5902,66.5978,53521.0
2020-02-11 13:30:00,88.23,88.24,88.23,88.23,89092.0,66.5978,66.6053,66.5978,66.5978,89092.0
2020-02-11 13:35:00,88.23,88.24,88.23,88.23,49799.0,66.5978,66.6053,66.5978,66.5978,49799.0
2020-02-11 13:40:00,88.23,88.24,88.22,88.23,45770.0,66.5978,66.6053,66.5902,66.5978,45770.0
2020-02-11 13:45:00,88.23,88.24,88.22,88.23,35087.0,66.5978,66.6053,66.5902,66.5978,35087.0
2020-02-11 13:50:00,88.22,88.23,88.19,88.2,69768.0,66.5902,66.5978,66.5676,66.5751,69768.0
2020-02-11 13:55:00,88.2,88.21,88.19,88.2,68483.0,66.5751,66.5827,66.5676,66.5751,68483.0
2020-02-11 14:00:00,88.21,88.23,88.19,88.2,266071.0,66.5827,66.5978,66.5676,66.5751,266071.0
2020-02-11 14:05:00,88.2,88.21,88.18,88.2,103271.0,66.5751,66.5827,66.56,66.5751,103271.0
2020-02-11 14:10:00,88.2,88.21,88.2,88.2,89647.0,66.5751,66.5827,66.5751,66.5751,89647.0
2020-02-11 14:15:00,88.2,88.21,88.19,88.2,155509.0,66.5751,66.5827,66.5676,66.5751,155509.0
2020-02-11 14:20:00,88.2,88.2,88.18,88.19,167152.0,66.5751,66.5751,66.56,66.5676,167152.0
2020-02-11 14:25:00,88.19,88.2,88.17,88.19,470543.0,66.5676,66.5751,66.5525,66.5676,470543.0
2020-02-11 14:30:00,88.2,88.22,88.19,88.2,351296.0,66.5751,66.5902,66.5676,66.5751,351296.0
2020-02-11 14:35:00,88.2,88.23,88.2,88.23,145282.0,66.5751,66.5978,66.5751,66.5978,145282.0
2020-02-11 14:40:00,88.23,88.23,88.21,88.23,105822.0,66.5978,66.5978,66.5827,66.5978,105822.0
2020-02-11 14:45:00,88.23,88.23,88.22,88.23,45539.0,66.5978,66.5978,66.5902,66.5978,45539.0
2020-02-11 14:50:00,88.23,88.23,88.21,88.22,47522.0,66.5978,66.5978,66.5827,66.5902,47522.0
2020-02-11 14:55:00,88.21,88.23,88.19,88.2,112332.0,66.5827,66.5978,66.5676,66.5751,112332.0
2020-02-11 15:00:00,88.2,88.21,88.18,88.19,51657.0,66.5751,66.5827,66.56,66.5676,51657.0
2020-02-11 15:05:00,88.18,88.21,88.18,88.19,78873.0,66.56,66.5827,66.56,66.5676,78873.0
2020-02-11 15:10:00,88.19,88.2,88.16,88.17,266871.0,66.5676,66.5751,66.5449,66.5525,266871.0
2020-02-11 15:15:00,88.17,88.19,88.15,88.16,787180.0,66.5525,66.5676,66.5374,66.5449,787180.0
2020-02-11 15:20:00,88.15,88.17,88.15,88.17,298863.0,66.5374,66.5525,66.5374,66.5525,298863.0
2020-02-11 15:25:00,88.17,88.19,88.16,88.17,157901.0,66.5525,66.5676,66.5449,66.5525,157901.0
2020-02-11 15:30:00,88.17,88.18,88.15,88.16,191302.0,66.5525,66.56,66.5374,66.5449,191302.0
2020-02-11 15:35:00,88.16,88.18,88.15,88.17,120668.0,66.5449,66.56,66.5374,66.5525,120668.0
2020-02-11 15:40:00,88.17,88.19,88.16,88.17,75362.0,66.5525,66.5676,66.5449,66.5525,75362.0
2020-02-11 15:45:00,88.17,88.18,88.17,88.17,151148.0,66.5525,66.56,66.5525,66.5525,151148.0
2020-02-11 15:50:00,88.17,88.2,88.17,88.19,301915.0,66.5525,66.5751,66.5525,66.5676,301915.0
2020-02-11 15:55:00,88.19,88.19,88.16,88.16,631599.0,66.5676,66.5676,66.5449,66.5449,631599.0
2020-02-12 09:30:00,88.32,88.34,88.3,88.33,328394.0,66.6657,66.6808,66.6506,66.6733,328394.0
2020-02-12 09:35:00,88.33,88.34,88.31,88.33,138684.0,66.6733,66.6808,66.6582,66.6733,138684.0
2020-02-12 09:40:00,88.33,88.34,88.29,88.3,397742.0,66.6733,66.6808,66.6431,66.6506,397742.0
2020-02-12 09:45:00,88.3,88.33,88.29,88.3,167945.0,66.6506,66.6733,66.6431,66.6506,167945.0
2020-02-12 09:50:00,88.3,88.3,88.28,88.3,130968.0,66.6506,66.6506,66.6355,66.6506,130968.0
2020-02-12 09:55:00,88.3,88.31,88.27,88.31,131827.0,66.6506,66.6582,66.628,66.6582,131827.0
2020-02-12 10:00:00,88.31,88.33,88.3,88.31,1593473.0,66.6582,66.6733,66.6506,66.6582,1593473.0
2020-02-12 10:05:00,88.3,88.31,88.28,88.3,454804.0,66.6506,66.6582,66.6355,66.6506,454804.0
2020-02-12 10:10:00,88.3,88.3,88.28,88.29,142215.0,66.6506,66.6506,66.6355,66.6431,142215.0
2020-02-12 10:15:00,88.29,88.32,88.28,88.3,131077.0,66.6431,66.6657,66.6355,66.6506,131077.0
2020-02-12 10:20:00,88.29,88.3,88.28,88.29,296624.0,66.6431,66.6506,66.6355,66.6431,296624.0
2020-02-12 10:25:00,88.28,88.29,88.28,88.29,22520.0,66.6355,66.6431,66.6355,66.6431,22520.0
2020-02-12 10:30:00,88.28,88.31,88.26,88.27,323473.0,66.6355,66.6582,66.6204,66.628,323473.0
2020-02-12 10:35:00,88.27,88.31,88.26,88.3,567970.0,66.628,66.6582,66.6204,66.6506,567970.0
2020-02-12 10:40:00,88.3,88.31,88.27,88.28,432380.0,66.6506,66.6582,66.628,66.6355,432380.0
2020-02-12 10:45:00,88.28,88.3,88.27,88.28,95277.0,66.6355,66.6506,66.628,66.6355,95277.0
2020-02-12 10:50:00,88.28,88.29,88.27,88.28,44082.0,66.6355,66.6431,66.628,66.6355,44082.0
2020-02-12 10:55:00,88.28,88.29,88.27,88.29,39686.0,66.6355,66.6431,66.628,66.6431,39686.0
2020-02-12 11:00:00,88.29,88.31,88.28,88.3,160061.0,66.6431,66.6582,66.6355,66.6506,160061.0
2020-02-12 11:05:00,88.31,88.31,88.29,88.3,75668.0,66.6582,66.6582,66.6431,66.6506,75668.0
2020-02-12 11:10:00,88.3,88.31,88.29,88.29,188868.0,66.6506,66.6582,66.6431,66.6431,188868.0
2020-02-12 11:15:00,88.29,88.33,88.29,88.33,116121.0,66.6431,66.6733,66.6431,66.6733,116121.0
2020-02-12 11:20:00,88.33,88.33,88.32,88.33,107667.0,66.6733,66.6733,66.6657,66.6733,107667.0
2020-02-12 11:25:00,88.33,88.33,88.31,88.31,234923.0,66.6733,66.6733,66.6582,66.6582,234923.0
2020-02-12 11:30:00,88.31,88.33,88.3,88.32,123604.0,66.6582,66.6733,66.6506,66.6657,123604.0
2020-02-12 11:35:00,88.33,88.33,88.31,88.33,155847.0,66.6733,66.6733,66.6582,66.6733,155847.0
2020-02-12 11:40:00,88.33,88.33,88.32,88.33,40700.0,66.6733,66.6733,66.6657,66.6733,40700.0
2020-02-12 11:45:00,88.32,88.34,88.32,88.34,105393.0,66.6657,66.6808,66.6657,66.6808,105393.0
2020-02-12 11:50:00,88.34,88.34,88.33,88.34,10124.0,66.6808,66.6808,66.6733,66.6808,10124.0
2020-02-12 11:55:00,88.34,88.34,88.3,88.31,120897.0,66.6808,66.6808,66.6506,66.6582,120897.0
2020-02-12 12:00:00,88.31,88.31,88.3,88.31,27064.0,66.6582,66.6582,66.6506,66.6582,27064.0
2020-02-12 12:05:00,88.3,88.31,88.29,88.3,73520.0,66.6506,66.6582,66.6431,66.6506,73520.0
2020-02-12 12:10:00,88.29,88.3,88.27,88.29,60720.0,66.6431,66.6506,66.628,66.6431,60720.0
2020-02-12 12:15:00,88.29,88.3,88.28,88.3,53574.0,66.6431,66.6506,66.6355,66.6506,53574.0
2020-02-12 12:20:00,88.3,88.31,88.29,88.31,35721.0,66.6506,66.6582,66.6431,66.6582,35721.0
2020-02-12 12:25:00,88.31,88.35,88.31,88.33,92478.0,66.6582,66.6884,66.6582,66.6733,92478.0
2020-02-12 12:30:00,88.33,88.34,88.32,88.34,62608.0,66.6733,66.6808,66.6657,66.6808,62608.0
2020-02-12 12:35:00,88.34,88.35,88.33,88.35,118311.0,66.6808,66.6884,66.6733,66.6884,118311.0
2020-02-12 12:40:00,88.35,88.35,88.34,88.35,18191.0,66.6884,66.6884,66.6808,66.6884,18191.0
2020-02-12 12:45:00,88.35,88.36,88.35,88.36,8732.0,66.6884,66.6959,66.6884,66.6959,8732.0
2020-02-12 12:50:00,88.36,88.36,88.32,88.32,129175.0,66.6959,66.6959,66.6657,66.6657,129175.0
2020-02-12 12:55:00,88.32,88.33,88.31,88.32,46196.0,66.6657,66.6733,66.6582,66.6657,46196.0
2020-02-12 13:00:00,88.32,88.33,88.29,88.3,71184.0,66.6657,66.6733,66.6431,66.6506,71184.0
2020-02-12 13:05:00,88.3,88.3,88.29,88.29,169296.0,66.6506,66.6506,66.6431,66.6431,169296.0
2020-02-12 13:10:00,88.3,88.31,88.29,88.31,33603.0,66.6506,66.6582,66.6431,66.6582,33603.0
2020-02-12 13:15:00,88.31,88.31,88.3,88.3,8651.0,66.6582,66.6582,66.6506,66.6506,8651.0
2020-02-12 13:20:00,88.31,88.31,88.28,88.29,126955.0,66.6582,66.6582,66.6355,66.6431,126955.0
2020-02-12 13:25:00,88.29,88.31,88.28,88.31,21059.0,66.6431,66.6582,66.6355,66.6582,21059.0
2020-02-12 13:30:00,88.31,88.32,88.3,88.31,18694.0,66.6582,66.6657,66.6506,66.6582,18694.0
2020-02-12 13:35:00,88.31,88.33,88.31,88.33,22965.0,66.6582,66.6733,66.6582,66.6733,22965.0
2020-02-12 13:40:00,88.33,88.33,88.32,88.33,51456.0,66.6733,66.6733,66.6657,66.6733,51456.0
2020-02-12 13:45:00,88.32,88.34,88.32,88.34,140937.0,66.6657,66.6808,66.6657,66.6808,140937.0
2020-02-12 13:50:00,88.33,88.34,88.33,88.34,31608.0,66.6733,66.6808,66.6733,66.6808,31608.0
2020-02-12 13:55:00,88.33,88.34,88.32,88.32,172922.0,66.6733,66.6808,66.6657,66.6657,172922.0
2020-02-12 14:00:00,88.33,88.34,88.32,88.34,78103.0,66.6733,66.6808,66.6657,66.6808,78103.0
2020-02-12 14:05:00,88.34,88.35,88.33,88.34,32845.0,66.6808,66.6884,66.6733,66.6808,32845.0
2020-02-12 14:10:00,88.34,88.35,88.34,88.34,69035.0,66.6808,66.6884,66.6808,66.6808,69035.0
2020-02-12 14:15:00,88.34,88.35,88.34,88.34,53778.0,66.6808,66.6884,66.6808,66.6808,53778.0
2020-02-12 14:20:00,88.34,88.35,88.34,88.34,30175.0,66.6808,66.6884,66.6808,66.6808,30175.0
2020-02-12 14:25:00,88.34,88.35,88.31,88.31,179232.0,66.6808,66.6884,66.6582,66.6582,179232.0
2020-02-12 14:30:00,88.31,88.35,88.31,88.34,243693.0,66.6582,66.6884,66.6582,66.6808,243693.0
2020-02-12 14:35:00,88.34,88.36,88.34,88.34,489826.0,66.6808,66.6959,66.6808,66.6808,489826.0
2020-02-12 14:40:00,88.34,88.37,88.34,88.36,238263.0,66.6808,66.7035,66.6808,66.6959,238263.0
2020-02-12 14:45:00,88.37,88.39,88.37,88.38,345319.0,66.7035,66.7185,66.7035,66.711,345319.0
2020-02-12 14:50:00,88.38,88.38,88.36,88.37,995557.0,66.711,66.711,66.6959,66.7035,995557.0
2020-02-12 14:55:00,88.37,88.38,88.36,88.38,637346.0,66.7035,66.711,66.6959,66.711,637346.0
2020-02-12 15:00:00,88.38,88.4,88.36,88.39,1302951.0,66.711,66.7261,66.6959,66.7185,1302951.0
2020-02-12 15:05:00,88.4,88.4,88.38,88.39,249136.0,66.7261,66.7261,66.711,66.7185,249136.0
2020-02-12 15:10:00,88.39,88.4,88.38,88.39,472304.0,66.7185,66.7261,66.711,66.7185,472304.0
2020-02-12 15:15:00,88.39,88.4,88.38,88.4,186392.0,66.7185,66.7261,66.711,66.7261,186392.0
2020-02-12 15:20:00,88.4,88.44,88.39,88.39,524940.0,66.7261,66.7563,66.7185,66.7185,524940.0
2020-02-12 15:25:00,88.39,88.41,88.39,88.41,151420.0,66.7185,66.7336,66.7185,66.7336,151420.0
2020-02-12 15:30:00,88.41,88.41,88.38,88.41,149431.0,66.7336,66.7336,66.711,66.7336,149431.0
2020-02-12 15:35:00,88.41,88.43,88.4,88.41,206404.0,66.7336,66.7487,66.7261,66.7336,206404.0
2020-02-12 15:40:00,88.41,88.42,88.4,88.42,154186.0,66.7336,66.7412,66.7261,66.7412,154186.0
2020-02-12 15:45:00,88.42,88.43,88.41,88.42,363229.0,66.7412,66.7487,66.7336,66.7412,363229.0
2020-02-12 15:50:00,88.43,88.46,88.42,88.45,456603.0,66.7487,66.7714,66.7412,66.7638,456603.0
2020-02-12 15:55:00,88.45,88.46,88.39,88.39,2240317.0,66.7638,66.7714,66.7185,66.7185,2240317.0
2020-02-13 09:30:00,88.31,88.37,88.29,88.37,530620.0,66.6582,66.7035,66.6431,66.7035,530620.0
2020-02-13 09:35:00,88.37,88.4,88.37,88.38,136960.0,66.7035,66.7261,66.7035,66.711,136960.0
2020-02-13 09:40:00,88.38,88.39,88.36,88.38,794330.0,66.711,66.7185,66.6959,66.711,794330.0
2020-02-13 09:45:00,88.38,88.38,88.35,88.36,336870.0,66.711,66.711,66.6884,66.6959,336870.0
2020-02-13 09:50:00,88.37,88.39,88.36,88.39,77952.0,66.7035,66.7185,66.6959,66.7185,77952.0
2020-02-13 09:55:00,88.39,88.39,88.34,88.35,92724.0,66.7185,66.7185,66.6808,66.6884,92724.0
2020-02-13 10:00:00,88.35,88.35,88.3,88.31,284072.0,66.6884,66.6884,66.6506,66.6582,284072.0
2020-02-13 10:05:00,88.31,88.35,88.31,88.33,75731.0,66.6582,66.6884,66.6582,66.6733,75731.0
2020-02-13 10:10:00,88.34,88.37,88.33,88.36,98919.0,66.6808,66.7035,66.6733,66.6959,98919.0
2020-02-13 10:15:00,88.37,88.38,88.35,88.38,78373.0,66.7035,66.711,66.6884,66.711,78373.0
2020-02-13 10:20:00,88.37,88.38,88.35,88.35,124373.0,66.7035,66.711,66.6884,66.6884,124373.0
2020-02-13 10:25:00,88.35,88.37,88.34,88.36,111891.0,66.6884,66.7035,66.6808,66.6959,111891.0
2020-02-13 10:30:00,88.36,88.37,88.33,88.36,57982.0,66.6959,66.7035,66.6733,66.6959,57982.0
2020-02-13 10:35:00,88.36,88.37,88.33,88.36,73637.0,66.6959,66.7035,66.6733,66.6959,73637.0
2020-02-13 10:40:00,88.36,88.39,88.35,88.38,34451.0,66.6959,66.7185,66.6884,66.711,34451.0
2020-02-13 10:45:00,88.39,88.4,88.38,88.39,121100.0,66.7185,66.7261,66.711,66.7185,121100.0
2020-02-13 10:50:00,88.4,88.41,88.39,88.4,62036.0,66.7261,66.7336,66.7185,66.7261,62036.0
2020-02-13 10:55:00,88.4,88.41,88.39,88.41,66200.0,66.7261,66.7336,66.7185,66.7336,66200.0
2020-02-13 11:00:00,88.41,88.41,88.4,88.41,55450.0,66.7336,66.7336,66.7261,66.7336,55450.0
2020-02-13 11:05:00,88.41,88.41,88.4,88.4,55280.0,66.7336,66.7336,66.7261,66.7261,55280.0
2020-02-13 11:10:00,88.41,88.41,88.4,88.4,61476.0,66.7336,66.7336,66.7261,66.7261,61476.0
2020-02-13 11:15:00,88.39,88.39,88.36,88.38,188325.0,66.7185,66.7185,66.6959,66.711,188325.0
2020-02-13 11:20:00,88.38,88.39,88.36,88.39,190337.0,66.711,66.7185,66.6959,66.7185,190337.0
2020-02-13 11:25:00,88.39,88.4,88.37,88.37,168113.0,66.7185,66.7261,66.7035,66.7035,168113.0
2020-02-13 11:30:00,88.37,88.38,88.37,88.38,43802.0,66.7035,66.711,66.7035,66.711,43802.0
2020-02-13 11:35:00,88.37,88.38,88.36,88.37,106218.0,66.7035,66.711,66.6959,66.7035,106218.0
2020-02-13 11:40:00,88.37,88.4,88.36,88.4,400174.0,66.7035,66.7261,66.6959,66.7261,400174.0
2020-02-13 11:45:00,88.41,88.42,88.37,88.4,200239.0,66.7336,66.7412,66.7035,66.7261,200239.0
2020-02-13 11:50:00,88.4,88.41,88.39,88.4,54705.0,66.7261,66.7336,66.7185,66.7261,54705.0
2020-02-13 11:55:00,88.4,88.41,88.39,88.4,52658.0,66.7261,66.7336,66.7185,66.7261,52658.0
2020-02-13 12:00:00,88.4,88.44,88.4,88.43,84131.0,66.7261,66.7563,66.7261,66.7487,84131.0
2020-02-13 12:05:00,88.44,88.45,88.43,88.45,47699.0,66.7563,66.7638,66.7487,66.7638,47699.0
2020-02-13 12:10:00,88.45,88.45,88.42,88.42,28454.0,66.7638,66.7638,66.7412,66.7412,28454.0
2020-02-13 12:15:00,88.42,88.44,88.42,88.43,91990.0,66.7412,66.7563,66.7412,66.7487,91990.0
2020-02-13 12:20:00,88.42,88.43,88.42,88.42,7771.0,66.7412,66.7487,66.7412,66.7412,7771.0
2020-02-13 12:25:00,88.43,88.44,88.42,88.43,85246.0,66.7487,66.7563,66.7412,66.7487,85246.0
2020-02-13 12:30:00,88.44,88.46,88.43,88.45,25276.0,66.7563,66.7714,66.7487,66.7638,25276.0
2020-02-13 12:35:00,88.45,88.46,88.43,88.44,79299.0,66.7638,66.7714,66.7487,66.7563,79299.0
2020-02-13 12:40:00,88.44,88.45,88.43,88.43,76792.0,66.7563,66.7638,66.7487,66.7487,76792.0
2020-02-13 12:45:00,88.44,88.46,88.44,88.45,80059.0,66.7563,66.7714,66.7563,66.7638,80059.0
2020-02-13 12:50:00,88.45,88.46,88.44,88.44,369382.0,66.7638,66.7714,66.7563,66.7563,369382.0
2020-02-13 12:55:00,88.45,88.45,88.42,88.43,37091.0,66.7638,66.7638,66.7412,66.7487,37091.0
2020-02-13 13:00:00,88.42,88.44,88.42,88.43,128958.0,66.7412,66.7563,66.7412,66.7487,128958.0
2020-02-13 13:05:00,88.43,88.45,88.43,88.43,285581.0,66.7487,66.7638,66.7487,66.7487,285581.0
2020-02-13 13:10:00,88.43,88.44,88.42,88.42,77051.0,66.7487,66.7563,66.7412,66.7412,77051.0
2020-02-13 13:15:00,88.42,88.43,88.41,88.43,38262.0,66.7412,66.7487,66.7336,66.7487,38262.0
2020-02-13 13:20:00,88.43,88.44,88.43,88.44,52072.0,66.7487,66.7563,66.7487,66.7563,52072.0
2020-02-13 13:25:00,88.44,88.44,88.42,88.43,248851.0,66.7563,66.7563,66.7412,66.7487,248851.0
2020-02-13 13:30:00,88.42,88.43,88.41,88.42,58875.0,66.7412,66.7487,66.7336,66.7412,58875.0
2020-02-13 13:35:00,88.42,88.43,88.41,88.43,142672.0,66.7412,66.7487,66.7336,66.7487,142672.0
2020-02-13 13:40:00,88.42,88.43,88.42,88.43,70431.0,66.7412,66.7487,66.7412,66.7487,70431.0
2020-02-13 13:45:00,88.43,88.43,88.42,88.43,43911.0,66.7487,66.7487,66.7412,66.7487,43911.0
2020-02-13 13:50:00,88.42,88.44,88.42,88.43,169053.0,66.7412,66.7563,66.7412,66.7487,169053.0
2020-02-13 13:55:00,88.42,88.43,88.42,88.43,7085.0,66.7412,66.7487,66.7412,66.7487,7085.0
2020-02-13 14:00:00,88.42,88.44,88.42,88.43,39245.0,66.7412,66.7563,66.7412,66.7487,39245.0
2020-02-13 14:05:00,88.43,88.44,88.43,88.44,12047.0,66.7487,66.7563,66.7487,66.7563,12047.0
2020-02-13 14:10:00,88.44,88.44,88.41,88.42,171353.0,66.7563,66.7563,66.7336,66.7412,171353.0
2020-02-13 14:15:00,88.42,88.42,88.41,88.42,45764.0,66.7412,66.7412,66.7336,66.7412,45764.0
2020-02-13 14:20:00,88.42,88.43,88.42,88.42,14737.0,66.7412,66.7487,66.7412,66.7412,14737.0
2020-02-13 14:25:00,88.42,88.42,88.4,88.42,29942.0,66.7412,66.7412,66.7261,66.7412,29942.0
2020-02-13 14:30:00,88.41,88.43,88.41,88.43,11830.0,66.7336,66.7487,66.7336,66.7487,11830.0
2020-02-13 14:35:00,88.42,88.43,88.42,88.42,11113.0,66.7412,66.7487,66.7412,66.7412,11113.0
2020-02-13 14:40:00,88.42,88.43,88.41,88.42,11452.0,66.7412,66.7487,66.7336,66.7412,11452.0
2020-02-13 14:45:00,88.42,88.43,88.4,88.41,8791.0,66.7412,66.7487,66.7261,66.7336,8791.0
2020-02-13 14:50:00,88.41,88.44,88.41,88.44,6193.0,66.7336,66.7563,66.7336,66.7563,6193.0
2020-02-13 14:55:00,88.44,88.45,88.43,88.44,15030.0,66.7563,66.7638,66.7487,66.7563,15030.0
2020-02-13 15:00:00,88.44,88.46,88.41,88.42,144516.0,66.7563,66.7714,66.7336,66.7412,144516.0
2020-02-13 15:05:00,88.42,88.43,88.41,88.42,15339.0,66.7412,66.7487,66.7336,66.7412,15339.0
2020-02-13 15:10:00,88.43,88.44,88.4,88.4,18039.0,66.7487,66.7563,66.7261,66.7261,18039.0
2020-02-13 15:15:00,88.41,88.43,88.4,88.42,86621.0,66.7336,66.7487,66.7261,66.7412,86621.0
2020-02-13 15:20:00,88.42,88.44,88.42,88.44,160068.0,66.7412,66.7563,66.7412,66.7563,160068.0
2020-02-13 15:25:00,88.44,88.45,88.42,88.43,118227.0,66.7563,66.7638,66.7412,66.7487,118227.0
2020-02-13 15:30:00,88.43,88.44,88.4,88.41,69604.0,66.7487,66.7563,66.7261,66.7336,69604.0
2020-02-13 15:35:00,88.42,88.42,88.4,88.41,124524.0,66.7412,66.7412,66.7261,66.7336,124524.0
2020-02-13 15:40:00,88.41,88.42,88.4,88.41,147932.0,66.7336,66.7412,66.7261,66.7336,147932.0
2020-02-13 15:45:00,88.41,88.42,88.4,88.42,271686.0,66.7336,66.7412,66.7261,66.7412,271686.0
2020-02-13 15:50:00,88.42,88.45,88.41,88.44,700450.0,66.7412,66.7638,66.7336,66.7563,700450.0
2020-02-13 15:55:00,88.45,88.45,88.42,88.42,1009545.0,66.7638,66.7638,66.7412,66.7412,1009545.0
2020-02-14 09:30:00,88.47,88.48,88.41,88.42,197358.0,66.7789,66.7865,66.7336,66.7412,197358.0
2020-02-14 09:35:00,88.42,88.43,88.4,88.42,144055.0,66.7412,66.7487,66.7261,66.7412,144055.0
2020-02-14 09:40:00,88.43,88.47,88.43,88.44,106244.0,66.7487,66.7789,66.7487,66.7563,106244.0
2020-02-14 09:45:00,88.44,88.44,88.43,88.43,58884.0,66.7563,66.7563,66.7487,66.7487,58884.0
2020-02-14 09:50:00,88.43,88.44,88.41,88.42,175235.0,66.7487,66.7563,66.7336,66.7412,175235.0
2020-02-14 09:55:00,88.42,88.43,88.4,88.41,79728.0,66.7412,66.7487,66.7261,66.7336,79728.0
2020-02-14 10:00:00,88.42,88.44,88.41,88.43,95792.0,66.7412,66.7563,66.7336,66.7487,95792.0
2020-02-14 10:05:00,88.43,88.43,88.41,88.42,64575.0,66.7487,66.7487,66.7336,66.7412,64575.0
2020-02-14 10:10:00,88.42,88.43,88.41,88.41,93666.0,66.7412,66.7487,66.7336,66.7336,93666.0
2020-02-14 10:15:00,88.42,88.44,88.41,88.44,69604.0,66.7412,66.7563,66.7336,66.7563,69604.0
2020-02-14 10:20:00,88.44,88.47,88.43,88.46,314574.0,66.7563,66.7789,66.7487,66.7714,314574.0
2020-02-14 10:25:00,88.46,88.47,88.45,88.45,57985.0,66.7714,66.7789,66.7638,66.7638,57985.0
2020-02-14 10:30:00,88.45,88.47,88.44,88.47,102455.0,66.7638,66.7789,66.7563,66.7789,102455.0
2020-02-14 10:35:00,88.47,88.47,88.45,88.45,94888.0,66.7789,66.7789,66.7638,66.7638,94888.0
2020-02-14 10:40:00,88.45,88.46,88.44,88.44,79282.0,66.7638,66.7714,66.7563,66.7563,79282.0
2020-02-14 10:45:00,88.44,88.46,88.44,88.45,33293.0,66.7563,66.7714,66.7563,66.7638,33293.0
2020-02-14 10:50:00,88.45,88.47,88.45,88.45,46591.0,66.7638,66.7789,66.7638,66.7638,46591.0
2020-02-14 10:55:00,88.45,88.46,88.45,88.45,40149.0,66.7638,66.7714,66.7638,66.7638,40149.0
2020-02-14 11:00:00,88.45,88.46,88.45,88.45,14894.0,66.7638,66.7714,66.7638,66.7638,14894.0
2020-02-14 11:05:00,88.45,88.46,88.45,88.46,54939.0,66.7638,66.7714,66.7638,66.7714,54939.0
2020-02-14 11:10:00,88.45,88.48,88.45,88.47,92087.0,66.7638,66.7865,66.7638,66.7789,92087.0
2020-02-14 11:15:00,88.48,88.48,88.47,88.48,19452.0,66.7865,66.7865,66.7789,66.7865,19452.0
2020-02-14 11:20:00,88.48,88.48,88.47,88.48,73992.0,66.7865,66.7865,66.7789,66.7865,73992.0
2020-02-14 11:25:00,88.48,88.49,88.47,88.48,49787.0,66.7865,66.794,66.7789,66.7865,49787.0
2020-02-14 11:30:00,88.48,88.49,88.47,88.47,101282.0,66.7865,66.794,66.7789,66.7789,101282.0
2020-02-14 11:35:00,88.48,88.49,88.47,88.48,287093.0,66.7865,66.794,66.7789,66.7865,287093.0
2020-02-14 11:40:00,88.47,88.48,88.46,88.47,175992.0,66.7789,66.7865,66.7714,66.7789,175992.0
2020-02-14 11:45:00,88.47,88.47,88.44,88.45,56063.0,66.7789,66.7789,66.7563,66.7638,56063.0
2020-02-14 11:50:00,88.44,88.45,88.43,88.43,229963.0,66.7563,66.7638,66.7487,66.7487,229963.0
2020-02-14 11:55:00,88.43,88.44,88.42,88.42,135761.0,66.7487,66.7563,66.7412,66.7412,135761.0
2020-02-14 12:00:00,88.42,88.44,88.42,88.42,1223845.0,66.7412,66.7563,66.7412,66.7412,1223845.0
2020-02-14 12:05:00,88.42,88.43,88.4,88.4,189398.0,66.7412,66.7487,66.7261,66.7261,189398.0
2020-02-14 12:10:00,88.4,88.41,88.4,88.41,46237.0,66.7261,66.7336,66.7261,66.7336,46237.0
2020-02-14 12:15:00,88.41,88.41,88.39,88.4,107176.0,66.7336,66.7336,66.7185,66.7261,107176.0
2020-02-14 12:20:00,88.4,88.4,88.38,88.39,99233.0,66.7261,66.7261,66.711,66.7185,99233.0
2020-02-14 12:25:00,88.4,88.4,88.39,88.39,22623.0,66.7261,66.7261,66.7185,66.7185,22623.0
2020-02-14 12:30:00,88.4,88.4,88.38,88.39,71781.0,66.7261,66.7261,66.711,66.7185,71781.0
2020-02-14 12:35:00,88.39,88.4,88.38,88.4,43220.0,66.7185,66.7261,66.711,66.7261,43220.0
2020-02-14 12:40:00,88.4,88.4,88.37,88.38,153011.0,66.7261,66.7261,66.7035,66.711,153011.0
2020-02-14 12:45:00,88.38,88.4,88.37,88.4,140647.0,66.711,66.7261,66.7035,66.7261,140647.0
2020-02-14 12:50:00,88.4,88.4,88.38,88.38,51457.0,66.7261,66.7261,66.711,66.711,51457.0
2020-02-14 12:55:00,88.38,88.39,88.36,88.38,86001.0,66.711,66.7185,66.6959,66.711,86001.0
2020-02-14 13:00:00,88.39,88.4,88.38,88.39,103857.0,66.7185,66.7261,66.711,66.7185,103857.0
2020-02-14 13:05:00,88.39,88.4,88.36,88.36,70858.0,66.7185,66.7261,66.6959,66.6959,70858.0
2020-02-14 13:10:00,88.35,88.39,88.35,88.38,28789.0,66.6884,66.7185,66.6884,66.711,28789.0
2020-02-14 13:15:00,88.38,88.39,88.37,88.38,40204.0,66.711,66.7185,66.7035,66.711,40204.0
2020-02-14 13:20:00,88.37,88.4,88.37,88.39,32435.0,66.7035,66.7261,66.7035,66.7185,32435.0
2020-02-14 13:25:00,88.39,88.4,88.38,88.38,94108.0,66.7185,66.7261,66.711,66.711,94108.0
2020-02-14 13:30:00,88.38,88.39,88.38,88.39,49526.0,66.711,66.7185,66.711,66.7185,49526.0
2020-02-14 13:35:00,88.39,88.4,88.38,88.39,131023.0,66.7185,66.7261,66.711,66.7185,131023.0
2020-02-14 13:40:00,88.39,88.4,88.38,88.4,180942.0,66.7185,66.7261,66.711,66.7261,180942.0
2020-02-14 13:45:00,88.4,88.4,88.39,88.4,71517.0,66.7261,66.7261,66.7185,66.7261,71517.0
2020-02-14 13:50:00,88.4,88.4,88.37,88.38,58083.0,66.7261,66.7261,66.7035,66.711,58083.0
2020-02-14 13:55:00,88.38,88.39,88.37,88.38,29552.0,66.711,66.7185,66.7035,66.711,29552.0
2020-02-14 14:00:00,88.38,88.4,88.37,88.39,189716.0,66.711,66.7261,66.7035,66.7185,189716.0
2020-02-14 14:05:00,88.39,88.4,88.39,88.4,15290.0,66.7185,66.7261,66.7185,66.7261,15290.0
2020-02-14 14:10:00,88.4,88.41,88.39,88.4,167892.0,66.7261,66.7336,66.7185,66.7261,167892.0
2020-02-14 14:15:00,88.39,88.39,88.35,88.36,147244.0,66.7185,66.7185,66.6884,66.6959,147244.0
2020-02-14 14:20:00,88.37,88.39,88.37,88.39,59407.0,66.7035,66.7185,66.7035,66.7185,59407.0
2020-02-14 14:25:00,88.39,88.4,88.38,88.4,54272.0,66.7185,66.7261,66.711,66.7261,54272.0
2020-02-14 14:30:00,88.4,88.41,88.38,88.41,136091.0,66.7261,66.7336,66.711,66.7336,136091.0
2020-02-14 14:35:00,88.41,88.42,88.4,88.4,56029.0,66.7336,66.7412,66.7261,66.7261,56029.0
2020-02-14 14:40:00,88.41,88.41,88.39,88.39,91701.0,66.7336,66.7336,66.7185,66.7185,91701.0
2020-02-14 14:45:00,88.39,88.4,88.37,88.39,46342.0,66.7185,66.7261,66.7035,66.7185,46342.0
2020-02-14 14:50:00,88.38,88.4,88.38,88.4,114108.0,66.711,66.7261,66.711,66.7261,114108.0
2020-02-14 14:55:00,88.4,88.41,88.39,88.41,87546.0,66.7261,66.7336,66.7185,66.7336,87546.0
2020-02-14 15:00:00,88.4,88.41,88.4,88.4,31846.0,66.7261,66.7336,66.7261,66.7261,31846.0
2020-02-14 15:05:00,88.4,88.41,88.39,88.39,58324.0,66.7261,66.7336,66.7185,66.7185,58324.0
2020-02-14 15:10:00,88.39,88.41,88.36,88.39,152735.0,66.7185,66.7336,66.6959,66.7185,152735.0
2020-02-14 15:15:00,88.39,88.4,88.37,88.4,151142.0,66.7185,66.7261,66.7035,66.7261,151142.0
2020-02-14 15:20:00,88.4,88.41,88.39,88.4,84335.0,66.7261,66.7336,66.7185,66.7261,84335.0
2020-02-14 15:25:00,88.41,88.41,88.4,88.41,26085.0,66.7336,66.7336,66.7261,66.7336,26085.0
2020-02-14 15:30:00,88.4,88.41,88.4,88.4,100217.0,66.7261,66.7336,66.7261,66.7261,100217.0
2020-02-14 15:35:00,88.41,88.43,88.4,88.42,159683.0,66.7336,66.7487,66.7261,66.7412,159683.0
2020-02-14 15:40:00,88.42,88.42,88.41,88.42,77092.0,66.7412,66.7412,66.7336,66.7412,77092.0
2020-02-14 15:45:00,88.42,88.43,88.41,88.43,102932.0,66.7412,66.7487,66.7336,66.7487,102932.0
2020-02-14 15:50:00,88.43,88.44,88.4,88.41,762950.0,66.7487,66.7563,66.7261,66.7336,762950.0
2020-02-14 15:55:00,88.41,88.44,88.4,88.4,544050.0,66.7336,66.7563,66.7261,66.7261,544050.0
2020-02-18 09:30:00,88.35,88.39,88.27,88.39,711204.0,66.6884,66.7185,66.628,66.7185,711204.0
2020-02-18 09:35:00,88.39,88.4,88.36,88.37,290156.0,66.7185,66.7261,66.6959,66.7035,290156.0
2020-02-18 09:40:00,88.36,88.39,88.36,88.38,230602.0,66.6959,66.7185,66.6959,66.711,230602.0
2020-02-18 09:45:00,88.39,88.4,88.38,88.38,388135.0,66.7185,66.7261,66.711,66.711,388135.0
2020-02-18 09:50:00,88.39,88.39,88.37,88.38,97685.0,66.7185,66.7185,66.7035,66.711,97685.0
2020-02-18 09:55:00,88.38,88.38,88.31,88.34,582170.0,66.711,66.711,66.6582,66.6808,582170.0
2020-02-18 10:00:00,88.33,88.34,88.28,88.29,215554.0,66.6733,66.6808,66.6355,66.6431,215554.0
2020-02-18 10:05:00,88.28,88.31,88.26,88.31,440618.0,66.6355,66.6582,66.6204,66.6582,440618.0
2020-02-18 10:10:00,88.3,88.32,88.29,88.31,326374.0,66.6506,66.6657,66.6431,66.6582,326374.0
2020-02-18 10:15:00,88.31,88.32,88.28,88.29,40093.0,66.6582,66.6657,66.6355,66.6431,40093.0
2020-02-18 10:20:00,88.3,88.31,88.27,88.28,731772.0,66.6506,66.6582,66.628,66.6355,731772.0
2020-02-18 10:25:00,88.28,88.28,88.17,88.17,282528.0,66.6355,66.6355,66.5525,66.5525,282528.0
2020-02-18 10:30:00,88.17,88.2,88.15,88.16,1169076.0,66.5525,66.5751,66.5374,66.5449,1169076.0
2020-02-18 10:35:00,88.16,88.19,88.14,88.19,776937.0,66.5449,66.5676,66.5298,66.5676,776937.0
2020-02-18 10:40:00,88.19,88.21,88.17,88.21,313733.0,66.5676,66.5827,66.5525,66.5827,313733.0
2020-02-18 10:45:00,88.2,88.22,88.19,88.2,453466.0,66.5751,66.5902,66.5676,66.5751,453466.0
2020-02-18 10:50:00,88.2,88.2,88.18,88.19,104241.0,66.5751,66.5751,66.56,66.5676,104241.0
2020-02-18 10:55:00,88.19,88.23,88.18,88.22,246605.0,66.5676,66.5978,66.56,66.5902,246605.0
2020-02-18 11:00:00,88.22,88.24,88.21,88.24,473536.0,66.5902,66.6053,66.5827,66.6053,473536.0
2020-02-18 11:05:00,88.24,88.24,88.21,88.22,383932.0,66.6053,66.6053,66.5827,66.5902,383932.0
2020-02-18 11:10:00,88.22,88.22,88.19,88.2,197090.0,66.5902,66.5902,66.5676,66.5751,197090.0
2020-02-18 11:15:00,88.19,88.21,88.18,88.19,173691.0,66.5676,66.5827,66.56,66.5676,173691.0
2020-02-18 11:20:00,88.19,88.21,88.17,88.18,147292.0,66.5676,66.5827,66.5525,66.56,147292.0
2020-02-18 11:25:00,88.18,88.19,88.15,88.17,737624.0,66.56,66.5676,66.5374,66.5525,737624.0
2020-02-18 11:30:00,88.17,88.2,88.17,88.19,185837.0,66.5525,66.5751,66.5525,66.5676,185837.0
2020-02-18 11:35:00,88.19,88.2,88.17,88.18,132335.0,66.5676,66.5751,66.5525,66.56,132335.0
2020-02-18 11:40:00,88.17,88.18,88.16,88.17,28259.0,66.5525,66.56,66.5449,66.5525,28259.0
2020-02-18 11:45:00,88.17,88.19,88.15,88.19,106746.0,66.5525,66.5676,66.5374,66.5676,106746.0
2020-02-18 11:50:00,88.19,88.21,88.18,88.2,260254.0,66.5676,66.5827,66.56,66.5751,260254.0
2020-02-18 11:55:00,88.19,88.2,88.16,88.17,266851.0,66.5676,66.5751,66.5449,66.5525,266851.0
2020-02-18 12:00:00,88.17,88.21,88.16,88.2,116948.0,66.5525,66.5827,66.5449,66.5751,116948.0
2020-02-18 12:05:00,88.2,88.21,88.19,88.2,61508.0,66.5751,66.5827,66.5676,66.5751,61508.0
2020-02-18 12:10:00,88.2,88.24,88.2,88.24,258623.0,66.5751,66.6053,66.5751,66.6053,258623.0
2020-02-18 12:15:00,88.24,88.24,88.22,88.23,170164.0,66.6053,66.6053,66.5902,66.5978,170164.0
2020-02-18 12:20:00,88.23,88.25,88.23,88.24,124170.0,66.5978,66.6129,66.5978,66.6053,124170.0
2020-02-18 12:25:00,88.24,88.25,88.24,88.25,25123.0,66.6053,66.6129,66.6053,66.6129,25123.0
2020-02-18 12:30:00,88.25,88.26,88.24,88.26,471619.0,66.6129,66.6204,66.6053,66.6204,471619.0
2020-02-18 12:35:00,88.26,88.27,88.24,88.27,245271.0,66.6204,66.628,66.6053,66.628,245271.0
2020-02-18 12:40:00,88.27,88.27,88.25,88.26,387708.0,66.628,66.628,66.6129,66.6204,387708.0
2020-02-18 12:45:00,88.26,88.26,88.24,88.25,43200.0,66.6204,66.6204,66.6053,66.6129,43200.0
2020-02-18 12:50:00,88.24,88.25,88.24,88.25,71053.0,66.6053,66.6129,66.6053,66.6129,71053.0
2020-02-18 12:55:00,88.25,88.25,88.24,88.24,48778.0,66.6129,66.6129,66.6053,66.6053,48778.0
2020-02-18 13:00:00,88.24,88.26,88.23,88.26,127433.0,66.6053,66.6204,66.5978,66.6204,127433.0
2020-02-18 13:05:00,88.26,88.26,88.25,88.26,84511.0,66.6204,66.6204,66.6129,66.6204,84511.0
2020-02-18 13:10:00,88.26,88.26,88.25,88.26,115791.0,66.6204,66.6204,66.6129,66.6204,115791.0
2020-02-18 13:15:00,88.26,88.26,88.25,88.26,39601.0,66.6204,66.6204,66.6129,66.6204,39601.0
2020-02-18 13:20:00,88.26,88.26,88.24,88.25,245353.0,66.6204,66.6204,66.6053,66.6129,245353.0
2020-02-18 13:25:00,88.25,88.25,88.24,88.25,80255.0,66.6129,66.6129,66.6053,66.6129,80255.0
2020-02-18 13:30:00,88.24,88.26,88.24,88.25,78270.0,66.6053,66.6204,66.6053,66.6129,78270.0
2020-02-18 13:35:00,88.25,88.25,88.24,88.25,11713.0,66.6129,66.6129,66.6053,66.6129,11713.0
2020-02-18 13:40:00,88.25,88.25,88.24,88.25,31484.0,66.6129,66.6129,66.6053,66.6129,31484.0
2020-02-18 13:45:00,88.25,88.25,88.24,88.25,32579.0,66.6129,66.6129,66.6053,66.6129,32579.0
2020-02-18 13:50:00,88.24,88.25,88.23,88.23,48643.0,66.6053,66.6129,66.5978,66.5978,48643.0
2020-02-18 13:55:00,88.23,88.24,88.22,88.23,193970.0,66.5978,66.6053,66.5902,66.5978,193970.0
2020-02-18 14:00:00,88.23,88.24,88.23,88.24,8472.0,66.5978,66.6053,66.5978,66.6053,8472.0
2020-02-18 14:05:00,88.23,88.24,88.23,88.24,57633.0,66.5978,66.6053,66.5978,66.6053,57633.0
2020-02-18 14:10:00,88.24,88.24,88.23,88.23,26394.0,66.6053,66.6053,66.5978,66.5978,26394.0
2020-02-18 14:15:00,88.23,88.26,88.23,88.26,228773.0,66.5978,66.6204,66.5978,66.6204,228773.0
2020-02-18 14:20:00,88.26,88.27,88.25,88.27,142583.0,66.6204,66.628,66.6129,66.628,142583.0
2020-02-18 14:25:00,88.27,88.29,88.26,88.29,231186.0,66.628,66.6431,66.6204,66.6431,231186.0
2020-02-18 14:30:00,88.29,88.29,88.27,88.27,95293.0,66.6431,66.6431,66.628,66.628,95293.0
2020-02-18 14:35:00,88.28,88.28,88.27,88.27,17770.0,66.6355,66.6355,66.628,66.628,17770.0
2020-02-18 14:40:00,88.27,88.29,88.27,88.29,74353.0,66.628,66.6431,66.628,66.6431,74353.0
2020-02-18 14:45:00,88.29,88.29,88.28,88.29,24678.0,66.6431,66.6431,66.6355,66.6431,24678.0
2020-02-18 14:50:00,88.29,88.29,88.25,88.26,169075.0,66.6431,66.6431,66.6129,66.6204,169075.0
2020-02-18 14:55:00,88.26,88.26,88.25,88.26,86248.0,66.6204,66.6204,66.6129,66.6204,86248.0
2020-02-18 15:00:00,88.25,88.26,88.25,88.26,46811.0,66.6129,66.6204,66.6129,66.6204,46811.0
2020-02-18 15:05:00,88.26,88.27,88.25,88.27,63078.0,66.6204,66.628,66.6129,66.628,63078.0
2020-02-18 15:10:00,88.27,88.28,88.26,88.28,100189.0,66.628,66.6355,66.6204,66.6355,100189.0
2020-02-18 15:15:00,88.28,88.29,88.27,88.28,73013.0,66.6355,66.6431,66.628,66.6355,73013.0
2020-02-18 15:20:00,88.28,88.28,88.27,88.28,137481.0,66.6355,66.6355,66.628,66.6355,137481.0
2020-02-18 15:25:00,88.28,88.28,88.27,88.28,159259.0,66.6355,66.6355,66.628,66.6355,159259.0
2020-02-18 15:30:00,88.28,88.28,88.27,88.27,158626.0,66.6355,66.6355,66.628,66.628,158626.0
2020-02-18 15:35:00,88.27,88.28,88.27,88.27,242219.0,66.628,66.6355,66.628,66.628,242219.0
2020-02-18 15:40:00,88.27,88.27,88.25,88.26,321454.0,66.628,66.628,66.6129,66.6204,321454.0
2020-02-18 15:45:00,88.26,88.26,88.24,88.25,187927.0,66.6204,66.6204,66.6053,66.6129,187927.0
2020-02-18 15:50:00,88.24,88.25,88.23,88.25,287806.0,66.6053,66.6129,66.5978,66.6129,287806.0
2020-02-18 15:55:00,88.25,88.25,88.22,88.23,1639121.0,66.6129,66.6129,66.5902,66.5978,1639121.0
2020-02-19 09:30:00,88.31,88.35,88.31,88.33,294538.0,66.6582,66.6884,66.6582,66.6733,294538.0
2020-02-19 09:35:00,88.33,88.34,88.32,88.34,97689.0,66.6733,66.6808,66.6657,66.6808,97689.0
2020-02-19 09:40:00,88.33,88.35,88.33,88.34,192409.0,66.6733,66.6884,66.6733,66.6808,192409.0
2020-02-19 09:45:00,88.34,88.35,88.33,88.34,1419500.0,66.6808,66.6884,66.6733,66.6808,1419500.0
2020-02-19 09:50:00,88.34,88.36,88.34,88.36,644389.0,66.6808,66.6959,66.6808,66.6959,644389.0
2020-02-19 09:55:00,88.36,88.36,88.32,88.34,478561.0,66.6959,66.6959,66.6657,66.6808,478561.0
2020-02-19 10:00:00,88.34,88.35,88.33,88.34,579439.0,66.6808,66.6884,66.6733,66.6808,579439.0
2020-02-19 10:05:00,88.34,88.35,88.33,88.34,79831.0,66.6808,66.6884,66.6733,66.6808,79831.0
2020-02-19 10:10:00,88.34,88.34,88.31,88.32,326862.0,66.6808,66.6808,66.6582,66.6657,326862.0
2020-02-19 10:15:00,88.32,88.33,88.31,88.31,113313.0,66.6657,66.6733,66.6582,66.6582,113313.0
2020-02-19 10:20:00,88.31,88.33,88.31,88.32,354872.0,66.6582,66.6733,66.6582,66.6657,354872.0
2020-02-19 10:25:00,88.33,88.33,88.3,88.31,133117.0,66.6733,66.6733,66.6506,66.6582,133117.0
2020-02-19 10:30:00,88.31,88.33,88.3,88.33,190517.0,66.6582,66.6733,66.6506,66.6733,190517.0
2020-02-19 10:35:00,88.33,88.34,88.32,88.33,180696.0,66.6733,66.6808,66.6657,66.6733,180696.0
2020-02-19 10:40:00,88.33,88.34,88.32,88.34,284907.0,66.6733,66.6808,66.6657,66.6808,284907.0
2020-02-19 10:45:00,88.34,88.35,88.33,88.34,113939.0,66.6808,66.6884,66.6733,66.6808,113939.0
2020-02-19 10:50:00,88.34,88.35,88.33,88.34,69659.0,66.6808,66.6884,66.6733,66.6808,69659.0
2020-02-19 10:55:00,88.34,88.35,88.32,88.33,352134.0,66.6808,66.6884,66.6657,66.6733,352134.0
2020-02-19 11:00:00,88.33,88.35,88.32,88.34,714645.0,66.6733,66.6884,66.6657,66.6808,714645.0
2020-02-19 11:05:00,88.34,88.35,88.33,88.34,434797.0,66.6808,66.6884,66.6733,66.6808,434797.0
2020-02-19 11:10:00,88.34,88.36,88.34,88.36,663095.0,66.6808,66.6959,66.6808,66.6959,663095.0
2020-02-19 11:15:00,88.36,88.36,88.35,88.36,468405.0,66.6959,66.6959,66.6884,66.6959,468405.0
2020-02-19 11:20:00,88.36,88.36,88.34,88.34,1096007.0,66.6959,66.6959,66.6808,66.6808,1096007.0
2020-02-19 11:25:00,88.34,88.35,88.33,88.33,53436.0,66.6808,66.6884,66.6733,66.6733,53436.0
2020-02-19 11:30:00,88.33,88.34,88.31,88.32,91625.0,66.6733,66.6808,66.6582,66.6657,91625.0
2020-02-19 11:35:00,88.32,88.32,88.29,88.3,183721.0,66.6657,66.6657,66.6431,66.6506,183721.0
2020-02-19 11:40:00,88.3,88.31,88.28,88.31,196305.0,66.6506,66.6582,66.6355,66.6582,196305.0
2020-02-19 11:45:00,88.31,88.32,88.3,88.31,78747.0,66.6582,66.6657,66.6506,66.6582,78747.0
2020-02-19 11:50:00,88.31,88.33,88.31,88.33,113226.0,66.6582,66.6733,66.6582,66.6733,113226.0
2020-02-19 11:55:00,88.33,88.33,88.32,88.33,37217.0,66.6733,66.6733,66.6657,66.6733,37217.0
2020-02-19 12:00:00,88.32,88.33,88.31,88.31,65722.0,66.6657,66.6733,66.6582,66.6582,65722.0
2020-02-19 12:05:00,88.32,88.32,88.31,88.31,40498.0,66.6657,66.6657,66.6582,66.6582,40498.0
2020-02-19 12:10:00,88.31,88.32,88.31,88.31,38073.0,66.6582,66.6657,66.6582,66.6582,38073.0
2020-02-19 12:15:00,88.31,88.34,88.31,88.34,37316.0,66.6582,66.6808,66.6582,66.6808,37316.0
2020-02-19 12:20:00,88.34,88.34,88.33,88.33,39902.0,66.6808,66.6808,66.6733,66.6733,39902.0
2020-02-19 12:25:00,88.34,88.34,88.32,88.32,94712.0,66.6808,66.6808,66.6657,66.6657,94712.0
2020-02-19 12:30:00,88.33,88.33,88.32,88.33,41437.0,66.6733,66.6733,66.6657,66.6733,41437.0
2020-02-19 12:35:00,88.33,88.33,88.32,88.33,70531.0,66.6733,66.6733,66.6657,66.6733,70531.0
2020-02-19 12:40:00,88.33,88.35,88.32,88.34,479824.0,66.6733,66.6884,66.6657,66.6808,479824.0
2020-02-19 12:45:00,88.34,88.34,88.33,88.34,10726.0,66.6808,66.6808,66.6733,66.6808,10726.0
2020-02-19 12:50:00,88.34,88.34,88.33,88.33,35904.0,66.6808,66.6808,66.6733,66.6733,35904.0
2020-02-19 12:55:00,88.33,88.33,88.32,88.33,67260.0,66.6733,66.6733,66.6657,66.6733,67260.0
2020-02-19 13:00:00,88.33,88.33,88.32,88.33,48361.0,66.6733,66.6733,66.6657,66.6733,48361.0
2020-02-19 13:05:00,88.33,88.33,88.31,88.32,54249.0,66.6733,66.6733,66.6582,66.6657,54249.0
2020-02-19 13:10:00,88.31,88.32,88.31,88.31,4185.0,66.6582,66.6657,66.6582,66.6582,4185.0
2020-02-19 13:15:00,88.31,88.32,88.31,88.31,71351.0,66.6582,66.6657,66.6582,66.6582,71351.0
2020-02-19 13:20:00,88.31,88.32,88.3,88.31,66788.0,66.6582,66.6657,66.6506,66.6582,66788.0
2020-02-19 13:25:00,88.3,88.31,88.3,88.31,15327.0,66.6506,66.6582,66.6506,66.6582,15327.0
2020-02-19 13:30:00,88.31,88.32,88.3,88.32,98657.0,66.6582,66.6657,66.6506,66.6657,98657.0
2020-02-19 13:35:00,88.32,88.32,88.31,88.31,19418.0,66.6657,66.6657,66.6582,66.6582,19418.0
2020-02-19 13:40:00,88.31,88.32,88.31,88.31,56651.0,66.6582,66.6657,66.6582,66.6582,56651.0
2020-02-19 13:45:00,88.31,88.32,88.31,88.31,59359.0,66.6582,66.6657,66.6582,66.6582,59359.0
2020-02-19 13:50:00,88.31,88.32,88.31,88.31,18478.0,66.6582,66.6657,66.6582,66.6582,18478.0
2020-02-19 13:55:00,88.32,88.32,88.31,88.31,65533.0,66.6657,66.6657,66.6582,66.6582,65533.0
2020-02-19 14:00:00,88.31,88.31,88.28,88.3,239018.0,66.6582,66.6582,66.6355,66.6506,239018.0
2020-02-19 14:05:00,88.3,88.32,88.29,88.31,94491.0,66.6506,66.6657,66.6431,66.6582,94491.0
2020-02-19 14:10:00,88.31,88.32,88.3,88.32,292110.0,66.6582,66.6657,66.6506,66.6657,292110.0
2020-02-19 14:15:00,88.31,88.33,88.31,88.32,36278.0,66.6582,66.6733,66.6582,66.6657,36278.0
2020-02-19 14:20:00,88.31,88.32,88.31,88.31,11767.0,66.6582,66.6657,66.6582,66.6582,11767.0
2020-02-19 14:25:00,88.32,88.32,88.3,88.31,32932.0,66.6657,66.6657,66.6506,66.6582,32932.0
2020-02-19 14:30:00,88.31,88.34,88.3,88.33,55107.0,66.6582,66.6808,66.6506,66.6733,55107.0
2020-02-19 14:35:00,88.33,88.33,88.31,88.32,83091.0,66.6733,66.6733,66.6582,66.6657,83091.0
2020-02-19 14:40:00,88.32,88.35,88.32,88.35,57398.0,66.6657,66.6884,66.6657,66.6884,57398.0
2020-02-19 14:45:00,88.36,88.36,88.33,88.33,813040.0,66.6959,66.6959,66.6733,66.6733,813040.0
2020-02-19 14:50:00,88.34,88.34,88.31,88.31,25606.0,66.6808,66.6808,66.6582,66.6582,25606.0
2020-02-19 14:55:00,88.31,88.32,88.3,88.3,30160.0,66.6582,66.6657,66.6506,66.6506,30160.0
2020-02-19 15:00:00,88.31,88.34,88.3,88.33,224690.0,66.6582,66.6808,66.6506,66.6733,224690.0
2020-02-19 15:05:00,88.32,88.33,88.31,88.32,31274.0,66.6657,66.6733,66.6582,66.6657,31274.0
2020-02-19 15:10:00,88.31,88.32,88.28,88.3,49549.0,66.6582,66.6657,66.6355,66.6506,49549.0
2020-02-19 15:15:00,88.3,88.32,88.29,88.31,73084.0,66.6506,66.6657,66.6431,66.6582,73084.0
2020-02-19 15:20:00,88.3,88.3,88.29,88.3,49888.0,66.6506,66.6506,66.6431,66.6506,49888.0
2020-02-19 15:25:00,88.3,88.3,88.28,88.29,128992.0,66.6506,66.6506,66.6355,66.6431,128992.0
2020-02-19 15:30:00,88.29,88.3,88.28,88.29,132750.0,66.6431,66.6506,66.6355,66.6431,132750.0
2020-02-19 15:35:00,88.29,88.29,88.27,88.29,158545.0,66.6431,66.6431,66.628,66.6431,158545.0
2020-02-19 15:40:00,88.29,88.29,88.28,88.29,347901.0,66.6431,66.6431,66.6355,66.6431,347901.0
2020-02-19 15:45:00,88.29,88.29,88.26,88.27,215458.0,66.6431,66.6431,66.6204,66.628,215458.0
2020-02-19 15:50:00,88.27,88.27,88.25,88.27,359502.0,66.628,66.628,66.6129,66.628,359502.0
2020-02-19 15:55:00,88.27,88.29,88.26,88.27,642411.0,66.628,66.6431,66.6204,66.628,642411.0
2020-02-20 09:30:00,88.32,88.36,88.32,88.33,254718.0,66.6657,66.6959,66.6657,66.6733,254718.0
2020-02-20 09:35:00,88.32,88.33,88.28,88.31,319046.0,66.6657,66.6733,66.6355,66.6582,319046.0
2020-02-20 09:40:00,88.31,88.31,88.28,88.31,116541.0,66.6582,66.6582,66.6355,66.6582,116541.0
2020-02-20 09:45:00,88.3,88.31,88.29,88.31,312248.0,66.6506,66.6582,66.6431,66.6582,312248.0
2020-02-20 09:50:00,88.31,88.35,88.3,88.34,188881.0,66.6582,66.6884,66.6506,66.6808,188881.0
2020-02-20 09:55:00,88.34,88.35,88.33,88.34,164453.0,66.6808,66.6884,66.6733,66.6808,164453.0
2020-02-20 10:00:00,88.34,88.36,88.33,88.36,142864.0,66.6808,66.6959,66.6733,66.6959,142864.0
2020-02-20 10:05:00,88.36,88.38,88.35,88.37,54441.0,66.6959,66.711,66.6884,66.7035,54441.0
2020-02-20 10:10:00,88.36,88.4,88.36,88.4,175197.0,66.6959,66.7261,66.6959,66.7261,175197.0
2020-02-20 10:15:00,88.4,88.4,88.38,88.39,84202.0,66.7261,66.7261,66.711,66.7185,84202.0
2020-02-20 10:20:00,88.39,88.4,88.37,88.37,40060.0,66.7185,66.7261,66.7035,66.7035,40060.0
2020-02-20 10:25:00,88.37,88.38,88.36,88.38,474137.0,66.7035,66.711,66.6959,66.711,474137.0
2020-02-20 10:30:00,88.38,88.39,88.37,88.39,106578.0,66.711,66.7185,66.7035,66.7185,106578.0
2020-02-20 10:35:00,88.39,88.4,88.38,88.4,298553.0,66.7185,66.7261,66.711,66.7261,298553.0
2020-02-20 10:40:00,88.4,88.41,88.39,88.41,264763.0,66.7261,66.7336,66.7185,66.7336,264763.0
2020-02-20 10:45:00,88.41,88.43,88.4,88.42,145986.0,66.7336,66.7487,66.7261,66.7412,145986.0
2020-02-20 10:50:00,88.42,88.42,88.39,88.41,278089.0,66.7412,66.7412,66.7185,66.7336,278089.0
2020-02-20 10:55:00,88.41,88.41,88.39,88.4,17906.0,66.7336,66.7336,66.7185,66.7261,17906.0
2020-02-20 11:00:00,88.4,88.41,88.38,88.39,199127.0,66.7261,66.7336,66.711,66.7185,199127.0
2020-02-20 11:05:00,88.39,88.4,88.38,88.39,135249.0,66.7185,66.7261,66.711,66.7185,135249.0
2020-02-20 11:10:00,88.39,88.39,88.34,88.34,247995.0,66.7185,66.7185,66.6808,66.6808,247995.0
2020-02-20 11:15:00,88.34,88.34,88.28,88.3,658233.0,66.6808,66.6808,66.6355,66.6506,658233.0
2020-02-20 11:20:00,88.31,88.33,88.29,88.31,568135.0,66.6582,66.6733,66.6431,66.6582,568135.0
2020-02-20 11:25:00,88.31,88.31,88.22,88.23,1588974.0,66.6582,66.6582,66.5902,66.5978,1588974.0
2020-02-20 11:30:00,88.23,88.25,88.06,88.11,2054421.0,66.5978,66.6129,66.4695,66.5072,2054421.0
2020-02-20 11:35:00,88.12,88.22,88.1,88.21,552103.0,66.5147,66.5902,66.4997,66.5827,552103.0
2020-02-20 11:40:00,88.2,88.29,88.2,88.26,1001968.0,66.5751,66.6431,66.5751,66.6204,1001968.0
2020-02-20 11:45:00,88.26,88.28,88.24,88.25,1375156.0,66.6204,66.6355,66.6053,66.6129,1375156.0
2020-02-20 11:50:00,88.24,88.32,88.24,88.32,871615.0,66.6053,66.6657,66.6053,66.6657,871615.0
2020-02-20 11:55:00,88.31,88.33,88.28,88.28,709119.0,66.6582,66.6733,66.6355,66.6355,709119.0
2020-02-20 12:00:00,88.28,88.29,88.23,88.25,1257356.0,66.6355,66.6431,66.5978,66.6129,1257356.0
2020-02-20 12:05:00,88.25,88.26,88.22,88.23,512267.0,66.6129,66.6204,66.5902,66.5978,512267.0
2020-02-20 12:10:00,88.23,88.32,88.23,88.31,393435.0,66.5978,66.6657,66.5978,66.6582,393435.0
2020-02-20 12:15:00,88.31,88.32,88.27,88.3,471717.0,66.6582,66.6657,66.628,66.6506,471717.0
2020-02-20 12:20:00,88.29,88.3,88.26,88.27,199849.0,66.6431,66.6506,66.6204,66.628,199849.0
2020-02-20 12:25:00,88.27,88.29,88.27,88.28,512407.0,66.628,66.6431,66.628,66.6355,512407.0
2020-02-20 12:30:00,88.28,88.31,88.26,88.3,272466.0,66.6355,66.6582,66.6204,66.6506,272466.0
2020-02-20 12:35:00,88.3,88.31,88.28,88.3,64583.0,66.6506,66.6582,66.6355,66.6506,64583.0
2020-02-20 12:40:00,88.31,88.32,88.3,88.3,329520.0,66.6582,66.6657,66.6506,66.6506,329520.0
2020-02-20 12:45:00,88.3,88.32,88.29,88.31,698442.0,66.6506,66.6657,66.6431,66.6582,698442.0
2020-02-20 12:50:00,88.3,88.34,88.3,88.34,406542.0,66.6506,66.6808,66.6506,66.6808,406542.0
2020-02-20 12:55:00,88.34,88.35,88.33,88.34,482228.0,66.6808,66.6884,66.6733,66.6808,482228.0
2020-02-20 13:00:00,88.34,88.35,88.32,88.33,236151.0,66.6808,66.6884,66.6657,66.6733,236151.0
2020-02-20 13:05:00,88.32,88.36,88.32,88.35,235308.0,66.6657,66.6959,66.6657,66.6884,235308.0
2020-02-20 13:10:00,88.34,88.38,88.34,88.38,246652.0,66.6808,66.711,66.6808,66.711,246652.0
2020-02-20 13:15:00,88.38,88.38,88.35,88.35,190041.0,66.711,66.711,66.6884,66.6884,190041.0
2020-02-20 13:20:00,88.35,88.36,88.34,88.35,209836.0,66.6884,66.6959,66.6808,66.6884,209836.0
2020-02-20 13:25:00,88.35,88.37,88.34,88.36,103531.0,66.6884,66.7035,66.6808,66.6959,103531.0
2020-02-20 13:30:00,88.36,88.38,88.35,88.36,265451.0,66.6959,66.711,66.6884,66.6959,265451.0
2020-02-20 13:35:00,88.36,88.37,88.34,88.35,143435.0,66.6959,66.7035,66.6808,66.6884,143435.0
2020-02-20 13:40:00,88.35,88.37,88.34,88.34,48754.0,66.6884,66.7035,66.6808,66.6808,48754.0
2020-02-20 13:45:00,88.34,88.4,88.34,88.36,467185.0,66.6808,66.7261,66.6808,66.6959,467185.0
2020-02-20 13:50:00,88.37,88.39,88.36,88.38,82278.0,66.7035,66.7185,66.6959,66.711,82278.0
2020-02-20 13:55:00,88.39,88.39,88.37,88.37,72913.0,66.7185,66.7185,66.7035,66.7035,72913.0
2020-02-20 14:00:00,88.38,88.38,88.37,88.37,877996.0,66.711,66.711,66.7035,66.7035,877996.0
2020-02-20 14:05:00,88.38,88.38,88.37,88.38,242535.0,66.711,66.711,66.7035,66.711,242535.0
2020-02-20 14:10:00,88.38,88.4,88.37,88.38,212695.0,66.711,66.7261,66.7035,66.711,212695.0
2020-02-20 14:15:00,88.39,88.39,88.37,88.38,140648.0,66.7185,66.7185,66.7035,66.711,140648.0
2020-02-20 14:20:00,88.38,88.4,88.37,88.39,98809.0,66.711,66.7261,66.7035,66.7185,98809.0
2020-02-20 14:25:00,88.4,88.41,88.39,88.4,234766.0,66.7261,66.7336,66.7185,66.7261,234766.0
2020-02-20 14:30:00,88.4,88.44,88.39,88.42,335554.0,66.7261,66.7563,66.7185,66.7412,335554.0
2020-02-20 14:35:00,88.42,88.44,88.41,88.41,469433.0,66.7412,66.7563,66.7336,66.7336,469433.0
2020-02-20 14:40:00,88.41,88.42,88.39,88.4,168690.0,66.7336,66.7412,66.7185,66.7261,168690.0
2020-02-20 14:45:00,88.41,88.41,88.39,88.4,417002.0,66.7336,66.7336,66.7185,66.7261,417002.0
2020-02-20 14:50:00,88.4,88.41,88.38,88.39,1260596.0,66.7261,66.7336,66.711,66.7185,1260596.0
2020-02-20 14:55:00,88.39,88.42,88.38,88.4,310607.0,66.7185,66.7412,66.711,66.7261,310607.0
2020-02-20 15:00:00,88.4,88.41,88.39,88.4,89292.0,66.7261,66.7336,66.7185,66.7261,89292.0
2020-02-20 15:05:00,88.4,88.41,88.38,88.39,169320.0,66.7261,66.7336,66.711,66.7185,169320.0
2020-02-20 15:10:00,88.39,88.4,88.37,88.4,140175.0,66.7185,66.7261,66.7035,66.7261,140175.0
2020-02-20 15:15:00,88.39,88.4,88.39,88.4,149886.0,66.7185,66.7261,66.7185,66.7261,149886.0
2020-02-20 15:20:00,88.4,88.42,88.39,88.41,300761.0,66.7261,66.7412,66.7185,66.7336,300761.0
2020-02-20 15:25:00,88.41,88.41,88.39,88.4,160194.0,66.7336,66.7336,66.7185,66.7261,160194.0
2020-02-20 15:30:00,88.4,88.42,88.39,88.42,226117.0,66.7261,66.7412,66.7185,66.7412,226117.0
2020-02-20 15:35:00,88.41,88.42,88.39,88.4,144664.0,66.7336,66.7412,66.7185,66.7261,144664.0
2020-02-20 15:40:00,88.4,88.41,88.39,88.41,42448.0,66.7261,66.7336,66.7185,66.7336,42448.0
2020-02-20 15:45:00,88.41,88.41,88.38,88.38,262770.0,66.7336,66.7336,66.711,66.711,262770.0
2020-02-20 15:50:00,88.38,88.41,88.37,88.4,294377.0,66.711,66.7336,66.7035,66.7261,294377.0
2020-02-20 15:55:00,88.41,88.42,88.4,88.41,672896.0,66.7336,66.7412,66.7261,66.7336,672896.0
2020-02-21 09:30:00,88.32,88.38,88.32,88.34,314881.0,66.6657,66.711,66.6657,66.6808,314881.0
2020-02-21 09:35:00,88.33,88.34,88.3,88.3,285202.0,66.6733,66.6808,66.6506,66.6506,285202.0
2020-02-21 09:40:00,88.3,88.3,88.24,88.27,350683.0,66.6506,66.6506,66.6053,66.628,350683.0
2020-02-21 09:45:00,88.26,88.27,88.17,88.17,788915.0,66.6204,66.628,66.5525,66.5525,788915.0
2020-02-21 09:50:00,88.17,88.26,88.17,88.25,457681.0,66.5525,66.6204,66.5525,66.6129,457681.0
2020-02-21 09:55:00,88.24,88.28,88.22,88.26,245391.0,66.6053,66.6355,66.5902,66.6204,245391.0
2020-02-21 10:00:00,88.26,88.27,88.24,88.26,178365.0,66.6204,66.628,66.6053,66.6204,178365.0
2020-02-21 10:05:00,88.25,88.28,88.25,88.26,321917.0,66.6129,66.6355,66.6129,66.6204,321917.0
2020-02-21 10:10:00,88.26,88.27,88.23,88.23,591914.0,66.6204,66.628,66.5978,66.5978,591914.0
2020-02-21 10:15:00,88.23,88.25,88.22,88.23,589040.0,66.5978,66.6129,66.5902,66.5978,589040.0
2020-02-21 10:20:00,88.23,88.27,88.23,88.27,651004.0,66.5978,66.628,66.5978,66.628,651004.0
2020-02-21 10:25:00,88.27,88.27,88.23,88.23,414527.0,66.628,66.628,66.5978,66.5978,414527.0
2020-02-21 10:30:00,88.23,88.24,88.19,88.2,238289.0,66.5978,66.6053,66.5676,66.5751,238289.0
2020-02-21 10:35:00,88.2,88.21,88.18,88.19,427793.0,66.5751,66.5827,66.56,66.5676,427793.0
2020-02-21 10:40:00,88.19,88.19,88.16,88.17,239043.0,66.5676,66.5676,66.5449,66.5525,239043.0
2020-02-21 10:45:00,88.17,88.19,88.16,88.19,105900.0,66.5525,66.5676,66.5449,66.5676,105900.0
2020-02-21 10:50:00,88.18,88.2,88.17,88.2,102051.0,66.56,66.5751,66.5525,66.5751,102051.0
2020-02-21 10:55:00,88.2,88.21,88.18,88.2,360974.0,66.5751,66.5827,66.56,66.5751,360974.0
2020-02-21 11:00:00,88.19,88.22,88.19,88.22,381135.0,66.5676,66.5902,66.5676,66.5902,381135.0
2020-02-21 11:05:00,88.22,88.23,88.21,88.22,324205.0,66.5902,66.5978,66.5827,66.5902,324205.0
2020-02-21 11:10:00,88.22,88.25,88.21,88.25,155773.0,66.5902,66.6129,66.5827,66.6129,155773.0
2020-02-21 11:15:00,88.25,88.25,88.24,88.25,203424.0,66.6129,66.6129,66.6053,66.6129,203424.0
2020-02-21 11:20:00,88.25,88.28,88.23,88.27,375390.0,66.6129,66.6355,66.5978,66.628,375390.0
2020-02-21 11:25:00,88.27,88.3,88.26,88.29,98313.0,66.628,66.6506,66.6204,66.6431,98313.0
2020-02-21 11:30:00,88.29,88.33,88.28,88.31,300043.0,66.6431,66.6733,66.6355,66.6582,300043.0
2020-02-21 11:35:00,88.31,88.32,88.28,88.28,303052.0,66.6582,66.6657,66.6355,66.6355,303052.0
2020-02-21 11:40:00,88.29,88.31,88.28,88.3,113915.0,66.6431,66.6582,66.6355,66.6506,113915.0
2020-02-21 11:45:00,88.31,88.31,88.27,88.29,153184.0,66.6582,66.6582,66.628,66.6431,153184.0
2020-02-21 11:50:00,88.29,88.33,88.28,88.32,46103.0,66.6431,66.6733,66.6355,66.6657,46103.0
2020-02-21 11:55:00,88.33,88.34,88.29,88.3,116273.0,66.6733,66.6808,66.6431,66.6506,116273.0
2020-02-21 12:00:00,88.31,88.33,88.3,88.31,147370.0,66.6582,66.6733,66.6506,66.6582,147370.0
2020-02-21 12:05:00,88.32,88.33,88.31,88.31,87474.0,66.6657,66.6733,66.6582,66.6582,87474.0
2020-02-21 12:10:00,88.31,88.32,88.3,88.3,68667.0,66.6582,66.6657,66.6506,66.6506,68667.0
2020-02-21 12:15:00,88.31,88.31,88.29,88.29,48616.0,66.6582,66.6582,66.6431,66.6431,48616.0
2020-02-21 12:20:00,88.29,88.32,88.28,88.29,33953.0,66.6431,66.6657,66.6355,66.6431,33953.0
2020-02-21 12:25:00,88.28,88.29,88.27,88.29,45088.0,66.6355,66.6431,66.628,66.6431,45088.0
2020-02-21 12:30:00,88.29,88.3,88.27,88.28,93400.0,66.6431,66.6506,66.628,66.6355,93400.0
2020-02-21 12:35:00,88.28,88.3,88.27,88.3,96235.0,66.6355,66.6506,66.628,66.6506,96235.0
2020-02-21 12:40:00,88.3,88.3,88.28,88.29,113442.0,66.6506,66.6506,66.6355,66.6431,113442.0
2020-02-21 12:45:00,88.29,88.29,88.27,88.28,138951.0,66.6431,66.6431,66.628,66.6355,138951.0
2020-02-21 12:50:00,88.28,88.29,88.27,88.27,120023.0,66.6355,66.6431,66.628,66.628,120023.0
2020-02-21 12:55:00,88.27,88.28,88.26,88.28,150207.0,66.628,66.6355,66.6204,66.6355,150207.0
2020-02-21 13:00:00,88.28,88.3,88.27,88.3,184122.0,66.6355,66.6506,66.628,66.6506,184122.0
2020-02-21 13:05:00,88.3,88.31,88.29,88.29,65537.0,66.6506,66.6582,66.6431,66.6431,65537.0
2020-02-21 13:10:00,88.3,88.3,88.28,88.29,30766.0,66.6506,66.6506,66.6355,66.6431,30766.0
2020-02-21 13:15:00,88.29,88.3,88.28,88.3,6697.0,66.6431,66.6506,66.6355,66.6506,6697.0
2020-02-21 13:20:00,88.3,88.3,88.27,88.29,78861.0,66.6506,66.6506,66.628,66.6431,78861.0
2020-02-21 13:25:00,88.29,88.31,88.28,88.28,45195.0,66.6431,66.6582,66.6355,66.6355,45195.0
2020-02-21 13:30:00,88.29,88.29,88.27,88.29,89196.0,66.6431,66.6431,66.628,66.6431,89196.0
2020-02-21 13:35:00,88.29,88.29,88.27,88.28,73767.0,66.6431,66.6431,66.628,66.6355,73767.0
2020-02-21 13:40:00,88.28,88.31,88.27,88.3,122495.0,66.6355,66.6582,66.628,66.6506,122495.0
2020-02-21 13:45:00,88.3,88.3,88.28,88.29,109703.0,66.6506,66.6506,66.6355,66.6431,109703.0
2020-02-21 13:50:00,88.29,88.3,88.25,88.25,169479.0,66.6431,66.6506,66.6129,66.6129,169479.0
2020-02-21 13:55:00,88.25,88.29,88.24,88.28,143409.0,66.6129,66.6431,66.6053,66.6355,143409.0
2020-02-21 14:00:00,88.29,88.31,88.27,88.3,306950.0,66.6431,66.6582,66.628,66.6506,306950.0
2020-02-21 14:05:00,88.3,88.31,88.29,88.29,24689.0,66.6506,66.6582,66.6431,66.6431,24689.0
2020-02-21 14:10:00,88.3,88.3,88.28,88.28,167073.0,66.6506,66.6506,66.6355,66.6355,167073.0
2020-02-21 14:15:00,88.29,88.29,88.22,88.25,873888.0,66.6431,66.6431,66.5902,66.6129,873888.0
2020-02-21 14:20:00,88.25,88.28,88.25,88.25,219434.0,66.6129,66.6355,66.6129,66.6129,219434.0
2020-02-21 14:25:00,88.25,88.28,88.23,88.28,357906.0,66.6129,66.6355,66.5978,66.6355,357906.0
2020-02-21 14:30:00,88.28,88.3,88.27,88.28,275259.0,66.6355,66.6506,66.628,66.6355,275259.0
2020-02-21 14:35:00,88.28,88.28,88.26,88.26,171619.0,66.6355,66.6355,66.6204,66.6204,171619.0
2020-02-21 14:40:00,88.26,88.29,88.26,88.28,40801.0,66.6204,66.6431,66.6204,66.6355,40801.0
2020-02-21 14:45:00,88.28,88.29,88.26,88.27,52259.0,66.6355,66.6431,66.6204,66.628,52259.0
2020-02-21 14:50:00,88.26,88.29,88.26,88.28,30538.0,66.6204,66.6431,66.6204,66.6355,30538.0
2020-02-21 14:55:00,88.27,88.3,88.27,88.28,74457.0,66.628,66.6506,66.628,66.6355,74457.0
2020-02-21 15:00:00,88.29,88.3,88.27,88.27,85386.0,66.6431,66.6506,66.628,66.628,85386.0
2020-02-21 15:05:00,88.28,88.28,88.25,88.26,170820.0,66.6355,66.6355,66.6129,66.6204,170820.0
2020-02-21 15:10:00,88.26,88.3,88.25,88.29,50887.0,66.6204,66.6506,66.6129,66.6431,50887.0
2020-02-21 15:15:00,88.3,88.3,88.27,88.28,102446.0,66.6506,66.6506,66.628,66.6355,102446.0
2020-02-21 15:20:00,88.28,88.28,88.27,88.28,166750.0,66.6355,66.6355,66.628,66.6355,166750.0
2020-02-21 15:25:00,88.28,88.28,88.25,88.26,275411.0,66.6355,66.6355,66.6129,66.6204,275411.0
2020-02-21 15:30:00,88.26,88.27,88.23,88.24,553531.0,66.6204,66.628,66.5978,66.6053,553531.0
2020-02-21 15:35:00,88.24,88.27,88.23,88.27,253117.0,66.6053,66.628,66.5978,66.628,253117.0
2020-02-21 15:40:00,88.27,88.29,88.26,88.28,351980.0,66.628,66.6431,66.6204,66.6355,351980.0
2020-02-21 15:45:00,88.29,88.29,88.27,88.28,484089.0,66.6431,66.6431,66.628,66.6355,484089.0
2020-02-21 15:50:00,88.28,88.32,88.27,88.3,441892.0,66.6355,66.6657,66.628,66.6506,441892.0
2020-02-21 15:55:00,88.3,88.32,88.29,88.32,1095276.0,66.6506,66.6657,66.6431,66.6657,1095276.0
2020-02-24 09:30:00,87.5,87.58,87.46,87.53,1649707.0,66.0468,66.1071,66.0166,66.0694,1649707.0
2020-02-24 09:35:00,87.52,87.6,87.5,87.59,1193811.0,66.0619,66.1222,66.0468,66.1147,1193811.0
2020-02-24 09:40:00,87.59,87.59,87.5,87.51,825548.0,66.1147,66.1147,66.0468,66.0543,825548.0
2020-02-24 09:45:00,87.51,87.58,87.48,87.56,1133202.0,66.0543,66.1071,66.0317,66.092,1133202.0
2020-02-24 09:50:00,87.56,87.59,87.53,87.56,345395.0,66.092,66.1147,66.0694,66.092,345395.0
2020-02-24 09:55:00,87.57,87.57,87.52,87.53,951870.0,66.0996,66.0996,66.0619,66.0694,951870.0
2020-02-24 10:00:00,87.53,87.56,87.52,87.53,634191.0,66.0694,66.092,66.0619,66.0694,634191.0
2020-02-24 10:05:00,87.53,87.53,87.5,87.52,450395.0,66.0694,66.0694,66.0468,66.0619,450395.0
2020-02-24 10:10:00,87.52,87.55,87.5,87.55,312467.0,66.0619,66.0845,66.0468,66.0845,312467.0
2020-02-24 10:15:00,87.55,87.55,87.51,87.51,520925.0,66.0845,66.0845,66.0543,66.0543,520925.0
2020-02-24 10:20:00,87.51,87.52,87.47,87.48,259607.0,66.0543,66.0619,66.0241,66.0317,259607.0
2020-02-24 10:25:00,87.48,87.48,87.43,87.44,1093539.0,66.0317,66.0317,65.9939,66.0015,1093539.0
2020-02-24 10:30:00,87.44,87.44,87.39,87.41,668117.0,66.0015,66.0015,65.9637,65.9788,668117.0
2020-02-24 10:35:00,87.41,87.42,87.36,87.39,1075755.0,65.9788,65.9864,65.9411,65.9637,1075755.0
2020-02-24 10:40:00,87.38,87.41,87.37,87.41,602781.0,65.9562,65.9788,65.9486,65.9788,602781.0
2020-02-24 10:45:00,87.41,87.43,87.39,87.42,726467.0,65.9788,65.9939,65.9637,65.9864,726467.0
2020-02-24 10:50:00,87.43,87.45,87.42,87.44,277518.0,65.9939,66.009,65.9864,66.0015,277518.0
2020-02-24 10:55:00,87.44,87.45,87.43,87.45,160462.0,66.0015,66.009,65.9939,66.009,160462.0
2020-02-24 11:00:00,87.44,87.45,87.4,87.4,377589.0,66.0015,66.009,65.9713,65.9713,377589.0
2020-02-24 11:05:00,87.4,87.42,87.4,87.41,298127.0,65.9713,65.9864,65.9713,65.9788,298127.0
2020-02-24 11:10:00,87.41,87.42,87.4,87.42,505099.0,65.9788,65.9864,65.9713,65.9864,505099.0
2020-02-24 11:15:00,87.42,87.47,87.41,87.47,329911.0,65.9864,66.0241,65.9788,66.0241,329911.0
2020-02-24 11:20:00,87.47,87.48,87.45,87.46,366802.0,66.0241,66.0317,66.009,66.0166,366802.0
2020-02-24 11:25:00,87.45,87.46,87.43,87.45,243116.0,66.009,66.0166,65.9939,66.009,243116.0
2020-02-24 11:30:00,87.45,87.46,87.41,87.41,1082192.0,66.009,66.0166,65.9788,65.9788,1082192.0
2020-02-24 11:35:00,87.42,87.45,87.4,87.43,487565.0,65.9864,66.009,65.9713,65.9939,487565.0
2020-02-24 11:40:00,87.43,87.43,87.38,87.4,453370.0,65.9939,65.9939,65.9562,65.9713,453370.0
2020-02-24 11:45:00,87.4,87.4,87.35,87.36,390048.0,65.9713,65.9713,65.9335,65.9411,390048.0
2020-02-24 11:50:00,87.36,87.4,87.35,87.39,395780.0,65.9411,65.9713,65.9335,65.9637,395780.0
2020-02-24 11:55:00,87.38,87.44,87.37,87.42,650816.0,65.9562,66.0015,65.9486,65.9864,650816.0
2020-02-24 12:00:00,87.41,87.42,87.39,87.4,280992.0,65.9788,65.9864,65.9637,65.9713,280992.0
2020-02-24 12:05:00,87.39,87.4,87.36,87.36,363610.0,65.9637,65.9713,65.9411,65.9411,363610.0
2020-02-24 12:10:00,87.36,87.37,87.34,87.34,476481.0,65.9411,65.9486,65.926,65.926,476481.0
2020-02-24 12:15:00,87.34,87.36,87.31,87.36,371973.0,65.926,65.9411,65.9033,65.9411,371973.0
2020-02-24 12:20:00,87.36,87.36,87.31,87.31,500091.0,65.9411,65.9411,65.9033,65.9033,500091.0
2020-02-24 12:25:00,87.31,87.35,87.31,87.32,194798.0,65.9033,65.9335,65.9033,65.9109,194798.0
2020-02-24 12:30:00,87.32,87.33,87.26,87.29,974474.0,65.9109,65.9184,65.8656,65.8882,974474.0
2020-02-24 12:35:00,87.29,87.34,87.28,87.34,679286.0,65.8882,65.926,65.8807,65.926,679286.0
2020-02-24 12:40:00,87.34,87.34,87.31,87.32,590047.0,65.926,65.926,65.9033,65.9109,590047.0
2020-02-24 12:45:00,87.32,87.33,87.29,87.31,460140.0,65.9109,65.9184,65.8882,65.9033,460140.0
2020-02-24 12:50:00,87.31,87.31,87.27,87.28,459155.0,65.9033,65.9033,65.8732,65.8807,459155.0
2020-02-24 12:55:00,87.28,87.28,87.25,87.26,262879.0,65.8807,65.8807,65.8581,65.8656,262879.0
2020-02-24 13:00:00,87.25,87.25,87.2,87.2,446872.0,65.8581,65.8581,65.8203,65.8203,446872.0
2020-02-24 13:05:00,87.2,87.29,87.2,87.28,1327653.0,65.8203,65.8882,65.8203,65.8807,1327653.0
2020-02-24 13:10:00,87.28,87.29,87.25,87.26,681483.0,65.8807,65.8882,65.8581,65.8656,681483.0
2020-02-24 13:15:00,87.26,87.29,87.24,87.29,728406.0,65.8656,65.8882,65.8505,65.8882,728406.0
2020-02-24 13:20:00,87.28,87.31,87.24,87.26,291110.0,65.8807,65.9033,65.8505,65.8656,291110.0
2020-02-24 13:25:00,87.26,87.33,87.24,87.33,480673.0,65.8656,65.9184,65.8505,65.9184,480673.0
2020-02-24 13:30:00,87.32,87.38,87.3,87.37,834706.0,65.9109,65.9562,65.8958,65.9486,834706.0
2020-02-24 13:35:00,87.37,87.37,87.33,87.34,1008103.0,65.9486,65.9486,65.9184,65.926,1008103.0
2020-02-24 13:40:00,87.34,87.35,87.26,87.29,608769.0,65.926,65.9335,65.8656,65.8882,608769.0
2020-02-24 13:45:00,87.29,87.35,87.29,87.33,528968.0,65.8882,65.9335,65.8882,65.9184,528968.0
2020-02-24 13:50:00,87.33,87.35,87.3,87.31,302582.0,65.9184,65.9335,65.8958,65.9033,302582.0
2020-02-24 13:55:00,87.31,87.34,87.3,87.34,204783.0,65.9033,65.926,65.8958,65.926,204783.0
2020-02-24 14:00:00,87.34,87.34,87.31,87.33,223154.0,65.926,65.926,65.9033,65.9184,223154.0
2020-02-24 14:05:00,87.33,87.34,87.3,87.31,324959.0,65.9184,65.926,65.8958,65.9033,324959.0
2020-02-24 14:10:00,87.3,87.33,87.3,87.3,258565.0,65.8958,65.9184,65.8958,65.8958,258565.0
2020-02-24 14:15:00,87.3,87.34,87.3,87.33,347318.0,65.8958,65.926,65.8958,65.9184,347318.0
2020-02-24 14:20:00,87.33,87.38,87.33,87.38,710714.0,65.9184,65.9562,65.9184,65.9562,710714.0
2020-02-24 14:25:00,87.38,87.45,87.37,87.44,581206.0,65.9562,66.009,65.9486,66.0015,581206.0
2020-02-24 14:30:00,87.44,87.47,87.43,87.47,635756.0,66.0015,66.0241,65.9939,66.0241,635756.0
2020-02-24 14:35:00,87.47,87.49,87.46,87.48,714227.0,66.0241,66.0392,66.0166,66.0317,714227.0
2020-02-24 14:40:00,87.49,87.49,87.45,87.48,843780.0,66.0392,66.0392,66.009,66.0317,843780.0
2020-02-24 14:45:00,87.48,87.5,87.47,87.5,269692.0,66.0317,66.0468,66.0241,66.0468,269692.0
2020-02-24 14:50:00,87.49,87.51,87.47,87.51,268622.0,66.0392,66.0543,66.0241,66.0543,268622.0
2020-02-24 14:55:00,87.51,87.54,87.5,87.53,465536.0,66.0543,66.077,66.0468,66.0694,465536.0
2020-02-24 15:00:00,87.54,87.54,87.52,87.54,399091.0,66.077,66.077,66.0619,66.077,399091.0
2020-02-24 15:05:00,87.54,87.57,87.53,87.54,509820.0,66.077,66.0996,66.0694,66.077,509820.0
2020-02-24 15:10:00,87.54,87.54,87.48,87.48,410860.0,66.077,66.077,66.0317,66.0317,410860.0
2020-02-24 15:15:00,87.48,87.52,87.47,87.51,167987.0,66.0317,66.0619,66.0241,66.0543,167987.0
2020-02-24 15:20:00,87.51,87.53,87.49,87.5,363179.0,66.0543,66.0694,66.0392,66.0468,363179.0
2020-02-24 15:25:00,87.5,87.52,87.49,87.5,180790.0,66.0468,66.0619,66.0392,66.0468,180790.0
2020-02-24 15:30:00,87.51,87.51,87.44,87.44,874633.0,66.0543,66.0543,66.0015,66.0015,874633.0
2020-02-24 15:35:00,87.45,87.45,87.38,87.4,556856.0,66.009,66.009,65.9562,65.9713,556856.0
2020-02-24 15:40:00,87.4,87.41,87.37,87.38,790207.0,65.9713,65.9788,65.9486,65.9562,790207.0
2020-02-24 15:45:00,87.38,87.44,87.37,87.43,1835296.0,65.9562,66.0015,65.9486,65.9939,1835296.0
2020-02-24 15:50:00,87.43,87.44,87.36,87.37,1234426.0,65.9939,66.0015,65.9411,65.9486,1234426.0
2020-02-24 15:55:00,87.37,87.4,87.34,87.4,2160335.0,65.9486,65.9713,65.926,65.9713,2160335.0
2020-02-25 09:30:00,87.74,87.81,87.68,87.68,1182969.0,66.2279,66.2808,66.1826,66.1826,1182969.0
2020-02-25 09:35:00,87.69,87.71,87.61,87.67,861598.0,66.1902,66.2053,66.1298,66.1751,861598.0
2020-02-25 09:40:00,87.67,87.68,87.6,87.61,342410.0,66.1751,66.1826,66.1222,66.1298,342410.0
2020-02-25 09:45:00,87.61,87.63,87.5,87.56,647406.0,66.1298,66.1449,66.0468,66.092,647406.0
2020-02-25 09:50:00,87.56,87.66,87.53,87.65,670351.0,66.092,66.1675,66.0694,66.16,670351.0
2020-02-25 09:55:00,87.65,87.67,87.61,87.67,780119.0,66.16,66.1751,66.1298,66.1751,780119.0
2020-02-25 10:00:00,87.66,87.7,87.62,87.62,542567.0,66.1675,66.1977,66.1373,66.1373,542567.0
2020-02-25 10:05:00,87.62,87.67,87.6,87.63,375616.0,66.1373,66.1751,66.1222,66.1449,375616.0
2020-02-25 10:10:00,87.63,87.65,87.61,87.63,427681.0,66.1449,66.16,66.1298,66.1449,427681.0
2020-02-25 10:15:00,87.63,87.63,87.55,87.58,1112283.0,66.1449,66.1449,66.0845,66.1071,1112283.0
2020-02-25 10:20:00,87.57,87.58,87.51,87.51,828080.0,66.0996,66.1071,66.0543,66.0543,828080.0
2020-02-25 10:25:00,87.51,87.52,87.41,87.45,1506027.0,66.0543,66.0619,65.9788,66.009,1506027.0
2020-02-25 10:30:00,87.45,87.47,87.38,87.41,2509209.0,66.009,66.0241,65.9562,65.9788,2509209.0
2020-02-25 10:35:00,87.4,87.44,87.38,87.42,1176015.0,65.9713,66.0015,65.9562,65.9864,1176015.0
2020-02-25 10:40:00,87.42,87.49,87.41,87.48,603950.0,65.9864,66.0392,65.9788,66.0317,603950.0
2020-02-25 10:45:00,87.48,87.51,87.45,87.45,854995.0,66.0317,66.0543,66.009,66.009,854995.0
2020-02-25 10:50:00,87.45,87.46,87.34,87.39,1245282.0,66.009,66.0166,65.926,65.9637,1245282.0
2020-02-25 10:55:00,87.39,87.44,87.38,87.44,1088570.0,65.9637,66.0015,65.9562,66.0015,1088570.0
2020-02-25 11:00:00,87.44,87.47,87.4,87.41,569429.0,66.0015,66.0241,65.9713,65.9788,569429.0
2020-02-25 11:05:00,87.41,87.43,87.37,87.37,669045.0,65.9788,65.9939,65.9486,65.9486,669045.0
2020-02-25 11:10:00,87.37,87.4,87.36,87.38,671076.0,65.9486,65.9713,65.9411,65.9562,671076.0
2020-02-25 11:15:00,87.38,87.39,87.26,87.29,1712197.0,65.9562,65.9637,65.8656,65.8882,1712197.0
2020-02-25 11:20:00,87.29,87.33,87.28,87.33,522055.0,65.8882,65.9184,65.8807,65.9184,522055.0
2020-02-25 11:25:00,87.33,87.34,87.31,87.32,625163.0,65.9184,65.926,65.9033,65.9109,625163.0
2020-02-25 11:30:00,87.33,87.36,87.31,87.35,313155.0,65.9184,65.9411,65.9033,65.9335,313155.0
2020-02-25 11:35:00,87.34,87.37,87.33,87.34,546845.0,65.926,65.9486,65.9184,65.926,546845.0
2020-02-25 11:40:00,87.34,87.35,87.31,87.31,587324.0,65.926,65.9335,65.9033,65.9033,587324.0
2020-02-25 11:45:00,87.31,87.4,87.3,87.4,250924.0,65.9033,65.9713,65.8958,65.9713,250924.0
2020-02-25 11:50:00,87.39,87.42,87.37,87.42,287578.0,65.9637,65.9864,65.9486,65.9864,287578.0
2020-02-25 11:55:00,87.42,87.42,87.38,87.38,263096.0,65.9864,65.9864,65.9562,65.9562,263096.0
2020-02-25 12:00:00,87.38,87.41,87.36,87.37,293755.0,65.9562,65.9788,65.9411,65.9486,293755.0
2020-02-25 12:05:00,87.38,87.38,87.36,87.37,279800.0,65.9562,65.9562,65.9411,65.9486,279800.0
2020-02-25 12:10:00,87.37,87.38,87.34,87.34,378482.0,65.9486,65.9562,65.926,65.926,378482.0
2020-02-25 12:15:00,87.34,87.35,87.3,87.3,600060.0,65.926,65.9335,65.8958,65.8958,600060.0
2020-02-25 12:20:00,87.31,87.31,87.27,87.28,201234.0,65.9033,65.9033,65.8732,65.8807,201234.0
2020-02-25 12:25:00,87.27,87.29,87.26,87.28,404631.0,65.8732,65.8882,65.8656,65.8807,404631.0
2020-02-25 12:30:00,87.27,87.31,87.26,87.31,144751.0,65.8732,65.9033,65.8656,65.9033,144751.0
2020-02-25 12:35:00,87.3,87.34,87.3,87.32,43069.0,65.8958,65.926,65.8958,65.9109,43069.0
2020-02-25 12:40:00,87.33,87.33,87.27,87.28,313587.0,65.9184,65.9184,65.8732,65.8807,313587.0
2020-02-25 12:45:00,87.28,87.28,87.2,87.2,1452900.0,65.8807,65.8807,65.8203,65.8203,1452900.0
2020-02-25 12:50:00,87.2,87.24,87.19,87.23,641305.0,65.8203,65.8505,65.8128,65.843,641305.0
2020-02-25 12:55:00,87.24,87.25,87.19,87.19,324259.0,65.8505,65.8581,65.8128,65.8128,324259.0
2020-02-25 13:00:00,87.19,87.22,87.14,87.18,465934.0,65.8128,65.8354,65.775,65.8052,465934.0
2020-02-25 13:05:00,87.19,87.24,87.16,87.23,877291.0,65.8128,65.8505,65.7901,65.843,877291.0
2020-02-25 13:10:00,87.23,87.28,87.22,87.23,702001.0,65.843,65.8807,65.8354,65.843,702001.0
2020-02-25 13:15:00,87.23,87.24,87.15,87.17,282190.0,65.843,65.8505,65.7826,65.7977,282190.0
2020-02-25 13:20:00,87.18,87.22,87.17,87.2,308058.0,65.8052,65.8354,65.7977,65.8203,308058.0
2020-02-25 13:25:00,87.2,87.24,87.19,87.2,265493.0,65.8203,65.8505,65.8128,65.8203,265493.0
2020-02-25 13:30:00,87.2,87.21,87.11,87.14,340399.0,65.8203,65.8279,65.7524,65.775,340399.0
2020-02-25 13:35:00,87.14,87.14,87.05,87.06,735607.0,65.775,65.775,65.7071,65.7146,735607.0
2020-02-25 13:40:00,87.05,87.09,87.03,87.08,488772.0,65.7071,65.7373,65.692,65.7297,488772.0
2020-02-25 13:45:00,87.08,87.11,87.08,87.09,363311.0,65.7297,65.7524,65.7297,65.7373,363311.0
2020-02-25 13:50:00,87.09,87.1,87.02,87.05,1658529.0,65.7373,65.7448,65.6844,65.7071,1658529.0
2020-02-25 13:55:00,87.04,87.05,86.91,86.91,604413.0,65.6995,65.7071,65.6014,65.6014,604413.0
2020-02-25 14:00:00,86.91,86.92,86.76,86.79,1338580.0,65.6014,65.609,65.4882,65.5108,1338580.0
2020-02-25 14:05:00,86.79,86.82,86.69,86.75,1818598.0,65.5108,65.5335,65.4354,65.4806,1818598.0
2020-02-25 14:10:00,86.75,86.91,86.74,86.89,626776.0,65.4806,65.6014,65.4731,65.5863,626776.0
2020-02-25 14:15:00,86.9,86.9,86.77,86.8,554624.0,65.5939,65.5939,65.4957,65.5184,554624.0
2020-02-25 14:20:00,86.8,86.83,86.78,86.79,563502.0,65.5184,65.541,65.5033,65.5108,563502.0
2020-02-25 14:25:00,86.79,86.8,86.72,86.74,891921.0,65.5108,65.5184,65.458,65.4731,891921.0
2020-02-25 14:30:00,86.74,86.83,86.71,86.8,2387489.0,65.4731,65.541,65.4505,65.5184,2387489.0
2020-02-25 14:35:00,86.8,86.83,86.74,86.77,644552.0,65.5184,65.541,65.4731,65.4957,644552.0
2020-02-25 14:40:00,86.78,86.89,86.75,86.88,1359200.0,65.5033,65.5863,65.4806,65.5788,1359200.0
2020-02-25 14:45:00,86.87,86.96,86.85,86.94,914765.0,65.5712,65.6392,65.5561,65.6241,914765.0
2020-02-25 14:50:00,86.94,87.03,86.93,87.02,1215547.0,65.6241,65.692,65.6165,65.6844,1215547.0
2020-02-25 14:55:00,87.02,87.07,86.97,86.98,728363.0,65.6844,65.7222,65.6467,65.6543,728363.0
2020-02-25 15:00:00,86.98,87.06,86.95,86.97,625737.0,65.6543,65.7146,65.6316,65.6467,625737.0
2020-02-25 15:05:00,86.96,87.03,86.95,86.98,558140.0,65.6392,65.692,65.6316,65.6543,558140.0
2020-02-25 15:10:00,86.98,86.98,86.92,86.93,391767.0,65.6543,65.6543,65.609,65.6165,391767.0
2020-02-25 15:15:00,86.93,86.97,86.88,86.92,332469.0,65.6165,65.6467,65.5788,65.609,332469.0
2020-02-25 15:20:00,86.92,86.93,86.79,86.8,1125616.0,65.609,65.6165,65.5108,65.5184,1125616.0
2020-02-25 15:25:00,86.8,86.86,86.78,86.83,988676.0,65.5184,65.5637,65.5033,65.541,988676.0
2020-02-25 15:30:00,86.83,86.86,86.73,86.75,1626139.0,65.541,65.5637,65.4655,65.4806,1626139.0
2020-02-25 15:35:00,86.76,86.77,86.72,86.76,1690606.0,65.4882,65.4957,65.458,65.4882,1690606.0
2020-02-25 15:40:00,86.75,86.83,86.75,86.81,661786.0,65.4806,65.541,65.4806,65.5259,661786.0
2020-02-25 15:45:00,86.8,86.89,86.8,86.83,800006.0,65.5184,65.5863,65.5184,65.541,800006.0
2020-02-25 15:50:00,86.82,86.85,86.77,86.8,753885.0,65.5335,65.5561,65.4957,65.5184,753885.0
2020-02-25 15:55:00,86.8,86.81,86.76,86.78,2084826.0,65.5184,65.5259,65.4882,65.5033,2084826.0
2020-02-26 09:30:00,86.93,86.99,86.92,86.97,1489975.0,65.6165,65.6618,65.609,65.6467,1489975.0
2020-02-26 09:35:00,86.97,87.04,86.96,87.04,1135515.0,65.6467,65.6995,65.6392,65.6995,1135515.0
2020-02-26 09:40:00,87.04,87.16,87.03,87.13,1198825.0,65.6995,65.7901,65.692,65.7675,1198825.0
2020-02-26 09:45:00,87.12,87.13,87.01,87.04,569196.0,65.7599,65.7675,65.6769,65.6995,569196.0
2020-02-26 09:50:00,87.04,87.05,86.96,87.0,1006573.0,65.6995,65.7071,65.6392,65.6693,1006573.0
2020-02-26 09:55:00,87.0,87.01,86.96,86.98,473087.0,65.6693,65.6769,65.6392,65.6543,473087.0
2020-02-26 10:00:00,86.97,86.99,86.9,86.91,1357672.0,65.6467,65.6618,65.5939,65.6014,1357672.0
2020-02-26 10:05:00,86.91,86.92,86.83,86.91,876751.0,65.6014,65.609,65.541,65.6014,876751.0
2020-02-26 10:10:00,86.91,86.95,86.85,86.94,464936.0,65.6014,65.6316,65.5561,65.6241,464936.0
2020-02-26 10:15:00,86.95,87.05,86.94,87.05,1250764.0,65.6316,65.7071,65.6241,65.7071,1250764.0
2020-02-26 10:20:00,87.05,87.12,87.04,87.11,1217982.0,65.7071,65.7599,65.6995,65.7524,1217982.0
2020-02-26 10:25:00,87.11,87.13,87.04,87.05,1088553.0,65.7524,65.7675,65.6995,65.7071,1088553.0
2020-02-26 10:30:00,87.05,87.16,87.03,87.15,598631.0,65.7071,65.7901,65.692,65.7826,598631.0
2020-02-26 10:35:00,87.16,87.2,87.14,87.17,1090902.0,65.7901,65.8203,65.775,65.7977,1090902.0
2020-02-26 10:40:00,87.17,87.25,87.16,87.21,563886.0,65.7977,65.8581,65.7901,65.8279,563886.0
2020-02-26 10:45:00,87.21,87.23,87.2,87.22,507915.0,65.8279,65.843,65.8203,65.8354,507915.0
2020-02-26 10:50:00,87.23,87.24,87.17,87.17,478539.0,65.843,65.8505,65.7977,65.7977,478539.0
2020-02-26 10:55:00,87.17,87.18,87.12,87.12,564504.0,65.7977,65.8052,65.7599,65.7599,564504.0
2020-02-26 11:00:00,87.13,87.13,87.1,87.1,1362830.0,65.7675,65.7675,65.7448,65.7448,1362830.0
2020-02-26 11:05:00,87.1,87.1,87.05,87.05,944128.0,65.7448,65.7448,65.7071,65.7071,944128.0
2020-02-26 11:10:00,87.05,87.05,87.0,87.04,974310.0,65.7071,65.7071,65.6693,65.6995,974310.0
2020-02-26 11:15:00,87.04,87.07,87.03,87.05,276134.0,65.6995,65.7222,65.692,65.7071,276134.0
2020-02-26 11:20:00,87.06,87.12,87.05,87.12,633984.0,65.7146,65.7599,65.7071,65.7599,633984.0
2020-02-26 11:25:00,87.12,87.15,87.1,87.14,526556.0,65.7599,65.7826,65.7448,65.775,526556.0
2020-02-26 11:30:00,87.14,87.14,87.08,87.12,438494.0,65.775,65.775,65.7297,65.7599,438494.0
2020-02-26 11:35:00,87.12,87.15,87.08,87.14,456141.0,65.7599,65.7826,65.7297,65.775,456141.0
2020-02-26 11:40:00,87.15,87.16,87.08,87.09,387583.0,65.7826,65.7901,65.7297,65.7373,387583.0
2020-02-26 11:45:00,87.08,87.08,87.04,87.04,430499.0,65.7297,65.7297,65.6995,65.6995,430499.0
2020-02-26 11:50:00,87.05,87.05,87.01,87.02,554061.0,65.7071,65.7071,65.6769,65.6844,554061.0
2020-02-26 11:55:00,87.01,87.02,86.98,86.98,554368.0,65.6769,65.6844,65.6543,65.6543,554368.0
2020-02-26 12:00:00,86.99,86.99,86.87,86.88,1112565.0,65.6618,65.6618,65.5712,65.5788,1112565.0
2020-02-26 12:05:00,86.87,86.87,86.75,86.82,655083.0,65.5712,65.5712,65.4806,65.5335,655083.0
2020-02-26 12:10:00,86.82,86.84,86.74,86.78,1357602.0,65.5335,65.5486,65.4731,65.5033,1357602.0
2020-02-26 12:15:00,86.78,86.81,86.74,86.81,725937.0,65.5033,65.5259,65.4731,65.5259,725937.0
2020-02-26 12:20:00,86.81,86.9,86.8,86.9,590773.0,65.5259,65.5939,65.5184,65.5939,590773.0
2020-02-26 12:25:00,86.89,86.91,86.86,86.91,551956.0,65.5863,65.6014,65.5637,65.6014,551956.0
2020-02-26 12:30:00,86.91,86.99,86.9,86.95,388014.0,65.6014,65.6618,65.5939,65.6316,388014.0
2020-02-26 12:35:00,86.94,86.96,86.88,86.88,188057.0,65.6241,65.6392,65.5788,65.5788,188057.0
2020-02-26 12:40:00,86.89,86.91,86.87,86.88,518243.0,65.5863,65.6014,65.5712,65.5788,518243.0
2020-02-26 12:45:00,86.89,86.91,86.87,86.87,388354.0,65.5863,65.6014,65.5712,65.5712,388354.0
2020-02-26 12:50:00,86.87,86.9,86.86,86.88,307283.0,65.5712,65.5939,65.5637,65.5788,307283.0
2020-02-26 12:55:00,86.88,86.93,86.86,86.92,215424.0,65.5788,65.6165,65.5637,65.609,215424.0
2020-02-26 13:00:00,86.92,86.93,86.9,86.91,118831.0,65.609,65.6165,65.5939,65.6014,118831.0
2020-02-26 13:05:00,86.91,86.92,86.87,86.87,272110.0,65.6014,65.609,65.5712,65.5712,272110.0
2020-02-26 13:10:00,86.88,86.89,86.83,86.83,397992.0,65.5788,65.5863,65.541,65.541,397992.0
2020-02-26 13:15:00,86.84,86.85,86.81,86.83,479225.0,65.5486,65.5561,65.5259,65.541,479225.0
2020-02-26 13:20:00,86.83,86.87,86.82,86.85,392318.0,65.541,65.5712,65.5335,65.5561,392318.0
2020-02-26 13:25:00,86.86,86.92,86.85,86.9,429543.0,65.5637,65.609,65.5561,65.5939,429543.0
2020-02-26 13:30:00,86.9,86.9,86.81,86.81,629183.0,65.5939,65.5939,65.5259,65.5259,629183.0
2020-02-26 13:35:00,86.81,86.82,86.69,86.7,1613516.0,65.5259,65.5335,65.4354,65.4429,1613516.0
2020-02-26 13:40:00,86.7,86.7,86.62,86.62,482566.0,65.4429,65.4429,65.3825,65.3825,482566.0
2020-02-26 13:45:00,86.62,86.88,86.59,86.82,1977663.0,65.3825,65.5788,65.3599,65.5335,1977663.0
2020-02-26 13:50:00,86.81,86.83,86.76,86.79,484545.0,65.5259,65.541,65.4882,65.5108,484545.0
2020-02-26 13:55:00,86.8,86.8,86.68,86.71,560238.0,65.5184,65.5184,65.4278,65.4505,560238.0
2020-02-26 14:00:00,86.71,86.81,86.67,86.72,683865.0,65.4505,65.5259,65.4203,65.458,683865.0
2020-02-26 14:05:00,86.72,86.83,86.71,86.77,952875.0,65.458,65.541,65.4505,65.4957,952875.0
2020-02-26 14:10:00,86.77,86.85,86.74,86.84,783128.0,65.4957,65.5561,65.4731,65.5486,783128.0
2020-02-26 14:15:00,86.84,86.84,86.76,86.77,296890.0,65.5486,65.5486,65.4882,65.4957,296890.0
2020-02-26 14:20:00,86.77,86.83,86.76,86.83,439722.0,65.4957,65.541,65.4882,65.541,439722.0
2020-02-26 14:25:00,86.83,86.9,86.82,86.84,653904.0,65.541,65.5939,65.5335,65.5486,653904.0
2020-02-26 14:30:00,86.84,86.9,86.79,86.81,893328.0,65.5486,65.5939,65.5108,65.5259,893328.0
2020-02-26 14:35:00,86.81,86.88,86.79,86.84,569798.0,65.5259,65.5788,65.5108,65.5486,569798.0
2020-02-26 14:40:00,86.84,86.84,86.75,86.77,369939.0,65.5486,65.5486,65.4806,65.4957,369939.0
2020-02-26 14:45:00,86.77,86.82,86.74,86.78,717244.0,65.4957,65.5335,65.4731,65.5033,717244.0
2020-02-26 14:50:00,86.78,86.78,86.69,86.75,1139148.0,65.5033,65.5033,65.4354,65.4806,1139148.0
2020-02-26 14:55:00,86.74,86.77,86.71,86.75,687495.0,65.4731,65.4957,65.4505,65.4806,687495.0
2020-02-26 15:00:00,86.75,86.88,86.75,86.83,342716.0,65.4806,65.5788,65.4806,65.541,342716.0
2020-02-26 15:05:00,86.82,86.83,86.78,86.83,370155.0,65.5335,65.541,65.5033,65.541,370155.0
2020-02-26 15:10:00,86.83,86.89,86.8,86.83,549858.0,65.541,65.5863,65.5184,65.541,549858.0
2020-02-26 15:15:00,86.83,86.95,86.82,86.87,751682.0,65.541,65.6316,65.5335,65.5712,751682.0
2020-02-26 15:20:00,86.87,86.88,86.79,86.81,255852.0,65.5712,65.5788,65.5108,65.5259,255852.0
2020-02-26 15:25:00,86.81,86.84,86.77,86.82,359602.0,65.5259,65.5486,65.4957,65.5335,359602.0
2020-02-26 15:30:00,86.82,86.86,86.8,86.84,654419.0,65.5335,65.5637,65.5184,65.5486,654419.0
2020-02-26 15:35:00,86.84,86.93,86.83,86.92,732841.0,65.5486,65.6165,65.541,65.609,732841.0
2020-02-26 15:40:00,86.93,86.93,86.82,86.85,352123.0,65.6165,65.6165,65.5335,65.5561,352123.0
2020-02-26 15:45:00,86.86,86.89,86.83,86.85,726215.0,65.5637,65.5863,65.541,65.5561,726215.0
2020-02-26 15:50:00,86.84,86.9,86.82,86.85,1424200.0,65.5486,65.5939,65.5335,65.5561,1424200.0
2020-02-26 15:55:00,86.85,86.88,86.84,86.86,1266072.0,65.5561,65.5788,65.5486,65.5637,1266072.0
2020-02-27 09:30:00,86.14,86.15,85.82,85.84,1723132.0,65.0202,65.0278,64.7787,64.7938,1723132.0
2020-02-27 09:35:00,85.84,85.98,85.76,85.96,2676636.0,64.7938,64.8994,64.7334,64.8843,2676636.0
2020-02-27 09:40:00,85.96,85.96,85.85,85.85,1121774.0,64.8843,64.8843,64.8013,64.8013,1121774.0
2020-02-27 09:45:00,85.86,85.86,85.62,85.72,705540.0,64.8089,64.8089,64.6277,64.7032,705540.0
2020-02-27 09:50:00,85.73,85.98,85.7,85.97,684162.0,64.7107,64.8994,64.6881,64.8919,684162.0
2020-02-27 09:55:00,85.97,86.03,85.92,85.94,1212819.0,64.8919,64.9372,64.8541,64.8692,1212819.0
2020-02-27 10:00:00,85.94,86.0,85.85,85.86,1304128.0,64.8692,64.9145,64.8013,64.8089,1304128.0
2020-02-27 10:05:00,85.86,85.92,85.82,85.83,805153.0,64.8089,64.8541,64.7787,64.7862,805153.0
2020-02-27 10:10:00,85.83,85.85,85.77,85.82,827496.0,64.7862,64.8013,64.7409,64.7787,827496.0
2020-02-27 10:15:00,85.82,85.87,85.79,85.82,660528.0,64.7787,64.8164,64.756,64.7787,660528.0
2020-02-27 10:20:00,85.82,85.82,85.69,85.7,678200.0,64.7787,64.7787,64.6805,64.6881,678200.0
2020-02-27 10:25:00,85.7,85.71,85.62,85.65,1414358.0,64.6881,64.6956,64.6277,64.6503,1414358.0
2020-02-27 10:30:00,85.65,85.65,85.53,85.53,887790.0,64.6503,64.6503,64.5598,64.5598,887790.0
2020-02-27 10:35:00,85.54,85.68,85.52,85.67,857397.0,64.5673,64.673,64.5522,64.6654,857397.0
2020-02-27 10:40:00,85.67,85.7,85.64,85.65,695845.0,64.6654,64.6881,64.6428,64.6503,695845.0
2020-02-27 10:45:00,85.65,85.86,85.64,85.85,898793.0,64.6503,64.8089,64.6428,64.8013,898793.0
2020-02-27 10:50:00,85.85,85.97,85.84,85.9,840241.0,64.8013,64.8919,64.7938,64.839,840241.0
2020-02-27 10:55:00,85.91,86.09,85.88,86.09,1556325.0,64.8466,64.9825,64.824,64.9825,1556325.0
2020-02-27 11:00:00,86.09,86.17,86.06,86.07,964119.0,64.9825,65.0428,64.9598,64.9674,964119.0
2020-02-27 11:05:00,86.07,86.22,86.04,86.2,809236.0,64.9674,65.0806,64.9447,65.0655,809236.0
2020-02-27 11:10:00,86.21,86.26,86.13,86.18,1103606.0,65.073,65.1108,65.0127,65.0504,1103606.0
2020-02-27 11:15:00,86.19,86.26,86.14,86.25,336327.0,65.0579,65.1108,65.0202,65.1032,336327.0
2020-02-27 11:20:00,86.25,86.26,86.15,86.17,894693.0,65.1032,65.1108,65.0278,65.0428,894693.0
2020-02-27 11:25:00,86.18,86.21,86.1,86.11,528684.0,65.0504,65.073,64.99,64.9976,528684.0
2020-02-27 11:30:00,86.11,86.16,86.08,86.09,268136.0,64.9976,65.0353,64.9749,64.9825,268136.0
2020-02-27 11:35:00,86.09,86.14,86.02,86.05,399923.0,64.9825,65.0202,64.9296,64.9523,399923.0
2020-02-27 11:40:00,86.05,86.09,86.02,86.04,1325446.0,64.9523,64.9825,64.9296,64.9447,1325446.0
2020-02-27 11:45:00,86.03,86.16,85.96,86.12,266802.0,64.9372,65.0353,64.8843,65.0051,266802.0
2020-02-27 11:50:00,86.12,86.17,86.1,86.15,132967.0,65.0051,65.0428,64.99,65.0278,132967.0
2020-02-27 11:55:00,86.15,86.23,86.1,86.23,183214.0,65.0278,65.0881,64.99,65.0881,183214.0
2020-02-27 12:00:00,86.23,86.28,86.2,86.24,866231.0,65.0881,65.1259,65.0655,65.0957,866231.0
2020-02-27 12:05:00,86.24,86.38,86.22,86.34,509969.0,65.0957,65.2014,65.0806,65.1712,509969.0
2020-02-27 12:10:00,86.35,86.42,86.35,86.41,896990.0,65.1787,65.2316,65.1787,65.224,896990.0
2020-02-27 12:15:00,86.42,86.42,86.33,86.41,1584851.0,65.2316,65.2316,65.1636,65.224,1584851.0
2020-02-27 12:20:00,86.41,86.41,86.22,86.24,596497.0,65.224,65.224,65.0806,65.0957,596497.0
2020-02-27 12:25:00,86.24,86.35,86.23,86.34,199474.0,65.0957,65.1787,65.0881,65.1712,199474.0
2020-02-27 12:30:00,86.33,86.43,86.31,86.41,140107.0,65.1636,65.2391,65.1485,65.224,140107.0
2020-02-27 12:35:00,86.41,86.54,86.41,86.54,1821763.0,65.224,65.3221,65.224,65.3221,1821763.0
2020-02-27 12:40:00,86.54,86.65,86.5,86.59,2433919.0,65.3221,65.4052,65.2919,65.3599,2433919.0
2020-02-27 12:45:00,86.59,86.66,86.54,86.65,482509.0,65.3599,65.4127,65.3221,65.4052,482509.0
2020-02-27 12:50:00,86.65,86.69,86.62,86.65,812446.0,65.4052,65.4354,65.3825,65.4052,812446.0
2020-02-27 12:55:00,86.65,86.66,86.52,86.52,461072.0,65.4052,65.4127,65.307,65.307,461072.0
2020-02-27 13:00:00,86.52,86.58,86.5,86.56,1110000.0,65.307,65.3523,65.2919,65.3372,1110000.0
2020-02-27 13:05:00,86.56,86.56,86.53,86.56,1088312.0,65.3372,65.3372,65.3146,65.3372,1088312.0
2020-02-27 13:10:00,86.56,86.59,86.55,86.58,220584.0,65.3372,65.3599,65.3297,65.3523,220584.0
2020-02-27 13:15:00,86.57,86.57,86.51,86.52,479837.0,65.3448,65.3448,65.2995,65.307,479837.0
2020-02-27 13:20:00,86.52,86.58,86.49,86.51,511327.0,65.307,65.3523,65.2844,65.2995,511327.0
2020-02-27 13:25:00,86.51,86.6,86.49,86.5,982283.0,65.2995,65.3674,65.2844,65.2919,982283.0
2020-02-27 13:30:00,86.49,86.51,86.41,86.45,1128341.0,65.2844,65.2995,65.224,65.2542,1128341.0
2020-02-27 13:35:00,86.45,86.49,86.29,86.31,1493894.0,65.2542,65.2844,65.1334,65.1485,1493894.0
2020-02-27 13:40:00,86.31,86.33,86.08,86.15,1190394.0,65.1485,65.1636,64.9749,65.0278,1190394.0
2020-02-27 13:45:00,86.15,86.24,86.12,86.22,437514.0,65.0278,65.0957,65.0051,65.0806,437514.0
2020-02-27 13:50:00,86.22,86.32,86.16,86.31,370370.0,65.0806,65.1561,65.0353,65.1485,370370.0
2020-02-27 13:55:00,86.31,86.32,86.09,86.14,243945.0,65.1485,65.1561,64.9825,65.0202,243945.0
2020-02-27 14:00:00,86.13,86.18,86.06,86.09,252190.0,65.0127,65.0504,64.9598,64.9825,252190.0
2020-02-27 14:05:00,86.09,86.14,86.01,86.02,788585.0,64.9825,65.0202,64.9221,64.9296,788585.0
2020-02-27 14:10:00,86.01,86.04,85.95,86.03,508461.0,64.9221,64.9447,64.8768,64.9372,508461.0
2020-02-27 14:15:00,86.03,86.06,85.92,85.92,200218.0,64.9372,64.9598,64.8541,64.8541,200218.0
2020-02-27 14:20:00,85.93,86.08,85.93,86.08,619793.0,64.8617,64.9749,64.8617,64.9749,619793.0
2020-02-27 14:25:00,86.08,86.19,86.06,86.19,255737.0,64.9749,65.0579,64.9598,65.0579,255737.0
2020-02-27 14:30:00,86.18,86.19,86.09,86.12,61485.0,65.0504,65.0579,64.9825,65.0051,61485.0
2020-02-27 14:35:00,86.12,86.29,86.1,86.29,726986.0,65.0051,65.1334,64.99,65.1334,726986.0
2020-02-27 14:40:00,86.28,86.3,86.2,86.26,195264.0,65.1259,65.141,65.0655,65.1108,195264.0
2020-02-27 14:45:00,86.26,86.26,86.18,86.25,68620.0,65.1108,65.1108,65.0504,65.1032,68620.0
2020-02-27 14:50:00,86.25,86.27,86.19,86.2,233329.0,65.1032,65.1183,65.0579,65.0655,233329.0
2020-02-27 14:55:00,86.2,86.2,86.11,86.14,76834.0,65.0655,65.0655,64.9976,65.0202,76834.0
2020-02-27 15:00:00,86.14,86.14,86.01,86.06,681360.0,65.0202,65.0202,64.9221,64.9598,681360.0
2020-02-27 15:05:00,86.06,86.13,86.04,86.12,646471.0,64.9598,65.0127,64.9447,65.0051,646471.0
2020-02-27 15:10:00,86.11,86.17,86.09,86.12,637670.0,64.9976,65.0428,64.9825,65.0051,637670.0
2020-02-27 15:15:00,86.12,86.14,86.05,86.06,480454.0,65.0051,65.0202,64.9523,64.9598,480454.0
2020-02-27 15:20:00,86.06,86.08,86.03,86.05,192727.0,64.9598,64.9749,64.9372,64.9523,192727.0
2020-02-27 15:25:00,86.04,86.11,85.99,85.99,319575.0,64.9447,64.9976,64.907,64.907,319575.0
2020-02-27 15:30:00,85.99,86.06,85.95,86.02,568353.0,64.907,64.9598,64.8768,64.9296,568353.0
2020-02-27 15:35:00,86.01,86.01,85.93,85.95,556730.0,64.9221,64.9221,64.8617,64.8768,556730.0
2020-02-27 15:40:00,85.95,85.95,85.89,85.92,517974.0,64.8768,64.8768,64.8315,64.8541,517974.0
2020-02-27 15:45:00,85.92,86.0,85.86,85.9,1248792.0,64.8541,64.9145,64.8089,64.839,1248792.0
2020-02-27 15:50:00,85.91,85.91,85.72,85.73,1158066.0,64.8466,64.8466,64.7032,64.7107,1158066.0
2020-02-27 15:55:00,85.73,85.78,85.67,85.7,2852219.0,64.7107,64.7485,64.6654,64.6881,2852219.0
2020-02-28 09:30:00,84.69,85.44,84.69,85.43,2446899.0,63.9257,64.4918,63.9257,64.4843,2446899.0
2020-02-28 09:35:00,85.43,85.55,85.38,85.47,1097007.0,64.4843,64.5749,64.4465,64.5145,1097007.0
2020-02-28 09:40:00,85.46,85.55,85.42,85.45,2814446.0,64.5069,64.5749,64.4767,64.4994,2814446.0
2020-02-28 09:45:00,85.44,85.44,85.2,85.32,1834613.0,64.4918,64.4918,64.3107,64.4013,1834613.0
2020-02-28 09:50:00,85.31,85.35,85.1,85.16,2575783.0,64.3937,64.4239,64.2352,64.2805,2575783.0
2020-02-28 09:55:00,85.17,85.17,84.94,84.98,1831483.0,64.288,64.288,64.1144,64.1446,1831483.0
2020-02-28 10:00:00,84.98,85.09,84.95,84.95,1948388.0,64.1446,64.2276,64.122,64.122,1948388.0
2020-02-28 10:05:00,84.96,85.22,84.96,85.19,2563273.0,64.1295,64.3258,64.1295,64.3031,2563273.0
2020-02-28 10:10:00,85.19,85.31,84.98,85.0,1512017.0,64.3031,64.3937,64.1446,64.1597,1512017.0
2020-02-28 10:15:00,85.0,85.23,84.98,85.19,2313334.0,64.1597,64.3333,64.1446,64.3031,2313334.0
2020-02-28 10:20:00,85.2,85.21,85.01,85.1,2513093.0,64.3107,64.3182,64.1673,64.2352,2513093.0
2020-02-28 10:25:00,85.1,85.17,84.89,84.91,1193494.0,64.2352,64.288,64.0767,64.0918,1193494.0
2020-02-28 10:30:00,84.89,85.1,84.88,85.07,1120779.0,64.0767,64.2352,64.0691,64.2125,1120779.0
2020-02-28 10:35:00,85.07,85.13,85.0,85.05,1087914.0,64.2125,64.2578,64.1597,64.1974,1087914.0
2020-02-28 10:40:00,85.05,85.1,85.02,85.02,414535.0,64.1974,64.2352,64.1748,64.1748,414535.0
2020-02-28 10:45:00,85.03,85.06,84.89,85.01,2741675.0,64.1824,64.205,64.0767,64.1673,2741675.0
2020-02-28 10:50:00,85.01,85.25,84.99,85.24,585762.0,64.1673,64.3484,64.1522,64.3409,585762.0
2020-02-28 10:55:00,85.24,85.25,85.0,85.23,1095795.0,64.3409,64.3484,64.1597,64.3333,1095795.0
2020-02-28 11:00:00,85.23,85.24,85.09,85.14,869095.0,64.3333,64.3409,64.2276,64.2654,869095.0
2020-02-28 11:05:00,85.13,85.14,85.08,85.12,617795.0,64.2578,64.2654,64.2201,64.2503,617795.0
2020-02-28 11:10:00,85.12,85.18,85.09,85.15,809776.0,64.2503,64.2956,64.2276,64.2729,809776.0
2020-02-28 11:15:00,85.14,85.37,85.13,85.37,707753.0,64.2654,64.439,64.2578,64.439,707753.0
2020-02-28 11:20:00,85.37,85.39,85.24,85.34,638742.0,64.439,64.4541,64.3409,64.4163,638742.0
2020-02-28 11:25:00,85.34,85.48,85.28,85.48,1046923.0,64.4163,64.522,64.3711,64.522,1046923.0
2020-02-28 11:30:00,85.48,85.72,85.48,85.58,1356165.0,64.522,64.7032,64.522,64.5975,1356165.0
2020-02-28 11:35:00,85.57,85.66,85.54,85.64,809502.0,64.59,64.6579,64.5673,64.6428,809502.0
2020-02-28 11:40:00,85.63,85.83,85.59,85.7,517299.0,64.6352,64.7862,64.6051,64.6881,517299.0
2020-02-28 11:45:00,85.71,85.71,85.47,85.54,578732.0,64.6956,64.6956,64.5145,64.5673,578732.0
2020-02-28 11:50:00,85.54,85.6,85.42,85.45,439999.0,64.5673,64.6126,64.4767,64.4994,439999.0
2020-02-28 11:55:00,85.45,85.56,85.45,85.54,393839.0,64.4994,64.5824,64.4994,64.5673,393839.0
2020-02-28 12:00:00,85.54,85.56,85.49,85.5,286159.0,64.5673,64.5824,64.5296,64.5371,286159.0
2020-02-28 12:05:00,85.5,85.59,85.49,85.53,1280958.0,64.5371,64.6051,64.5296,64.5598,1280958.0
2020-02-28 12:10:00,85.53,85.56,85.47,85.5,565313.0,64.5598,64.5824,64.5145,64.5371,565313.0
2020-02-28 12:15:00,85.49,85.58,85.47,85.58,951812.0,64.5296,64.5975,64.5145,64.5975,951812.0
2020-02-28 12:20:00,85.58,85.67,85.57,85.65,627318.0,64.5975,64.6654,64.59,64.6503,627318.0
2020-02-28 12:25:00,85.65,85.78,85.61,85.74,949500.0,64.6503,64.7485,64.6201,64.7183,949500.0
2020-02-28 12:30:00,85.76,85.91,85.75,85.78,1424295.0,64.7334,64.8466,64.7258,64.7485,1424295.0
2020-02-28 12:35:00,85.78,85.92,85.71,85.79,866957.0,64.7485,64.8541,64.6956,64.756,866957.0
2020-02-28 12:40:00,85.8,85.87,85.73,85.75,382245.0,64.7636,64.8164,64.7107,64.7258,382245.0
2020-02-28 12:45:00,85.76,85.76,85.65,85.72,487977.0,64.7334,64.7334,64.6503,64.7032,487977.0
2020-02-28 12:50:00,85.72,85.87,85.7,85.87,477115.0,64.7032,64.8164,64.6881,64.8164,477115.0
2020-02-28 12:55:00,85.87,85.95,85.83,85.91,591527.0,64.8164,64.8768,64.7862,64.8466,591527.0
2020-02-28 13:00:00,85.91,85.92,85.82,85.86,857345.0,64.8466,64.8541,64.7787,64.8089,857345.0
2020-02-28 13:05:00,85.86,85.92,85.85,85.88,1416912.0,64.8089,64.8541,64.8013,64.824,1416912.0
2020-02-28 13:10:00,85.87,85.87,85.72,85.73,1241966.0,64.8164,64.8164,64.7032,64.7107,1241966.0
2020-02-28 13:15:00,85.72,85.91,85.71,85.85,687896.0,64.7032,64.8466,64.6956,64.8013,687896.0
2020-02-28 13:20:00,85.84,85.92,85.81,85.9,292662.0,64.7938,64.8541,64.7711,64.839,292662.0
2020-02-28 13:25:00,85.89,85.91,85.81,85.81,1038473.0,64.8315,64.8466,64.7711,64.7711,1038473.0
2020-02-28 13:30:00,85.81,85.82,85.71,85.71,399271.0,64.7711,64.7787,64.6956,64.6956,399271.0
2020-02-28 13:35:00,85.71,85.72,85.62,85.67,747282.0,64.6956,64.7032,64.6277,64.6654,747282.0
2020-02-28 13:40:00,85.67,85.68,85.57,85.58,384286.0,64.6654,64.673,64.59,64.5975,384286.0
2020-02-28 13:45:00,85.58,85.6,85.51,85.59,1633076.0,64.5975,64.6126,64.5447,64.6051,1633076.0
2020-02-28 13:50:00,85.59,85.64,85.55,85.62,2332017.0,64.6051,64.6428,64.5749,64.6277,2332017.0
2020-02-28 13:55:00,85.63,85.67,85.6,85.64,572653.0,64.6352,64.6654,64.6126,64.6428,572653.0
2020-02-28 14:00:00,85.63,85.63,85.52,85.52,822972.0,64.6352,64.6352,64.5522,64.5522,822972.0
2020-02-28 14:05:00,85.53,85.57,85.52,85.56,975946.0,64.5598,64.59,64.5522,64.5824,975946.0
2020-02-28 14:10:00,85.56,85.62,85.55,85.58,541433.0,64.5824,64.6277,64.5749,64.5975,541433.0
2020-02-28 14:15:00,85.58,85.59,85.52,85.55,2065567.0,64.5975,64.6051,64.5522,64.5749,2065567.0
2020-02-28 14:20:00,85.56,85.75,85.53,85.64,1305628.0,64.5824,64.7258,64.5598,64.6428,1305628.0
2020-02-28 14:25:00,85.64,85.69,85.6,85.66,309252.0,64.6428,64.6805,64.6126,64.6579,309252.0
2020-02-28 14:30:00,85.67,85.98,85.65,85.8,1078626.0,64.6654,64.8994,64.6503,64.7636,1078626.0
2020-02-28 14:35:00,85.8,85.82,85.68,85.76,984959.0,64.7636,64.7787,64.673,64.7334,984959.0
2020-02-28 14:40:00,85.76,86.15,85.75,86.13,291975.0,64.7334,65.0278,64.7258,65.0127,291975.0
2020-02-28 14:45:00,86.12,86.14,85.88,85.95,873447.0,65.0051,65.0202,64.824,64.8768,873447.0
2020-02-28 14:50:00,85.95,86.01,85.78,85.8,1117973.0,64.8768,64.9221,64.7485,64.7636,1117973.0
2020-02-28 14:55:00,85.81,85.85,85.77,85.82,607702.0,64.7711,64.8013,64.7409,64.7787,607702.0
2020-02-28 15:00:00,85.83,85.86,85.67,85.68,298162.0,64.7862,64.8089,64.6654,64.673,298162.0
2020-02-28 15:05:00,85.67,85.8,85.63,85.72,363437.0,64.6654,64.7636,64.6352,64.7032,363437.0
2020-02-28 15:10:00,85.7,85.79,85.68,85.75,428071.0,64.6881,64.756,64.673,64.7258,428071.0
2020-02-28 15:15:00,85.75,85.96,85.72,85.9,708242.0,64.7258,64.8843,64.7032,64.839,708242.0
2020-02-28 15:20:00,85.9,85.91,85.77,85.83,450561.0,64.839,64.8466,64.7409,64.7862,450561.0
2020-02-28 15:25:00,85.83,85.9,85.65,85.65,291303.0,64.7862,64.839,64.6503,64.6503,291303.0
2020-02-28 15:30:00,85.66,85.79,85.58,85.62,903960.0,64.6579,64.756,64.5975,64.6277,903960.0
2020-02-28 15:35:00,85.61,85.73,85.58,85.69,441403.0,64.6201,64.7107,64.5975,64.6805,441403.0
2020-02-28 15:40:00,85.69,85.71,85.59,85.63,1271997.0,64.6805,64.6956,64.6051,64.6352,1271997.0
2020-02-28 15:45:00,85.63,85.92,85.62,85.9,876509.0,64.6352,64.8541,64.6277,64.839,876509.0
2020-02-28 15:50:00,85.9,85.97,85.84,85.94,1713836.0,64.839,64.8919,64.7938,64.8692,1713836.0
2020-02-28 15:55:00,85.94,86.07,85.93,86.03,2641354.0,64.8692,64.9674,64.8617,64.9372,2641354.0
2020-03-02 09:30:00,85.64,85.66,85.47,85.52,1319669.0,64.9274,64.9425,64.7985,64.8364,1319669.0
2020-03-02 09:35:00,85.51,85.56,85.41,85.45,1074632.0,64.8288,64.8667,64.753,64.7833,1074632.0
2020-03-02 09:40:00,85.45,85.55,85.42,85.51,1222186.0,64.7833,64.8592,64.7606,64.8288,1222186.0
2020-03-02 09:45:00,85.5,85.59,85.45,85.47,742087.0,64.8212,64.8895,64.7833,64.7985,742087.0
2020-03-02 09:50:00,85.47,85.49,85.39,85.48,972389.0,64.7985,64.8137,64.7379,64.8061,972389.0
2020-03-02 09:55:00,85.48,85.49,85.37,85.38,707002.0,64.8061,64.8137,64.7227,64.7303,707002.0
2020-03-02 10:00:00,85.38,85.43,85.31,85.35,481660.0,64.7303,64.7682,64.6772,64.7075,481660.0
2020-03-02 10:05:00,85.35,85.37,85.22,85.26,823208.0,64.7075,64.7227,64.609,64.6393,823208.0
2020-03-02 10:10:00,85.26,85.39,85.25,85.39,589153.0,64.6393,64.7379,64.6317,64.7379,589153.0
2020-03-02 10:15:00,85.39,85.4,85.32,85.36,797605.0,64.7379,64.7454,64.6848,64.7151,797605.0
2020-03-02 10:20:00,85.37,85.37,85.27,85.31,256141.0,64.7227,64.7227,64.6469,64.6772,256141.0
2020-03-02 10:25:00,85.31,85.49,85.31,85.48,1505683.0,64.6772,64.8137,64.6772,64.8061,1505683.0
2020-03-02 10:30:00,85.49,85.51,85.42,85.43,577740.0,64.8137,64.8288,64.7606,64.7682,577740.0
2020-03-02 10:35:00,85.42,85.57,85.42,85.54,531109.0,64.7606,64.8743,64.7606,64.8516,531109.0
2020-03-02 10:40:00,85.55,85.58,85.52,85.57,853044.0,64.8592,64.8819,64.8364,64.8743,853044.0
2020-03-02 10:45:00,85.58,85.66,85.58,85.66,946050.0,64.8819,64.9425,64.8819,64.9425,946050.0
2020-03-02 10:50:00,85.66,85.78,85.65,85.76,1008036.0,64.9425,65.0335,64.935,65.0184,1008036.0
2020-03-02 10:55:00,85.76,85.76,85.61,85.62,807345.0,65.0184,65.0184,64.9046,64.9122,807345.0
2020-03-02 11:00:00,85.62,85.68,85.62,85.66,511682.0,64.9122,64.9577,64.9122,64.9425,511682.0
2020-03-02 11:05:00,85.66,85.67,85.58,85.6,323876.0,64.9425,64.9501,64.8819,64.8971,323876.0
2020-03-02 11:10:00,85.6,85.86,85.6,85.85,409472.0,64.8971,65.0942,64.8971,65.0866,409472.0
2020-03-02 11:15:00,85.85,85.92,85.79,85.82,538734.0,65.0866,65.1397,65.0411,65.0639,538734.0
2020-03-02 11:20:00,85.81,85.92,85.49,85.91,779203.0,65.0563,65.1397,64.8137,65.1321,779203.0
2020-03-02 11:25:00,85.91,85.99,85.9,85.96,754108.0,65.1321,65.1927,65.1245,65.17,754108.0
2020-03-02 11:30:00,85.97,86.03,85.89,85.91,645414.0,65.1776,65.2231,65.1169,65.1321,645414.0
2020-03-02 11:35:00,85.91,85.93,85.86,85.9,405446.0,65.1321,65.1472,65.0942,65.1245,405446.0
2020-03-02 11:40:00,85.91,85.91,85.8,85.84,458763.0,65.1321,65.1321,65.0487,65.079,458763.0
2020-03-02 11:45:00,85.84,85.84,85.79,85.84,510587.0,65.079,65.079,65.0411,65.079,510587.0
2020-03-02 11:50:00,85.84,85.9,85.62,85.89,1047018.0,65.079,65.1245,64.9122,65.1169,1047018.0
2020-03-02 11:55:00,85.9,85.91,85.88,85.91,789487.0,65.1245,65.1321,65.1093,65.1321,789487.0
2020-03-02 12:00:00,85.91,85.97,85.9,85.95,1203407.0,65.1321,65.1776,65.1245,65.1624,1203407.0
2020-03-02 12:05:00,85.94,85.98,85.91,85.93,339183.0,65.1548,65.1852,65.1321,65.1472,339183.0
2020-03-02 12:10:00,85.93,85.96,85.86,85.94,534750.0,65.1472,65.17,65.0942,65.1548,534750.0
2020-03-02 12:15:00,85.95,85.95,85.89,85.94,353262.0,65.1624,65.1624,65.1169,65.1548,353262.0
2020-03-02 12:20:00,85.94,85.97,85.87,85.88,233392.0,65.1548,65.1776,65.1018,65.1093,233392.0
2020-03-02 12:25:00,85.88,85.92,85.86,85.88,323080.0,65.1093,65.1397,65.0942,65.1093,323080.0
2020-03-02 12:30:00,85.88,85.99,85.87,85.98,626625.0,65.1093,65.1927,65.1018,65.1852,626625.0
2020-03-02 12:35:00,85.98,86.07,85.98,86.06,345139.0,65.1852,65.2534,65.1852,65.2458,345139.0
2020-03-02 12:40:00,86.06,86.07,85.96,86.0,483648.0,65.2458,65.2534,65.17,65.2003,483648.0
2020-03-02 12:45:00,86.0,86.07,85.99,86.06,418628.0,65.2003,65.2534,65.1927,65.2458,418628.0
2020-03-02 12:50:00,86.07,86.09,86.03,86.06,608391.0,65.2534,65.2686,65.2231,65.2458,608391.0
2020-03-02 12:55:00,86.06,86.09,86.02,86.06,451121.0,65.2458,65.2686,65.2155,65.2458,451121.0
2020-03-02 13:00:00,86.06,86.07,86.03,86.07,245545.0,65.2458,65.2534,65.2231,65.2534,245545.0
2020-03-02 13:05:00,86.06,86.07,85.98,86.01,306480.0,65.2458,65.2534,65.1852,65.2079,306480.0
2020-03-02 13:10:00,86.01,86.03,85.96,86.0,282790.0,65.2079,65.2231,65.17,65.2003,282790.0
2020-03-02 13:15:00,86.0,86.01,85.88,85.89,2140468.0,65.2003,65.2079,65.1093,65.1169,2140468.0
2020-03-02 13:20:00,85.89,85.92,85.82,85.88,434448.0,65.1169,65.1397,65.0639,65.1093,434448.0
2020-03-02 13:25:00,85.88,85.88,85.78,85.83,401867.0,65.1093,65.1093,65.0335,65.0714,401867.0
2020-03-02 13:30:00,85.83,85.85,85.78,85.83,576405.0,65.0714,65.0866,65.0335,65.0714,576405.0
2020-03-02 13:35:00,85.83,85.93,85.82,85.92,254932.0,65.0714,65.1472,65.0639,65.1397,254932.0
2020-03-02 13:40:00,85.92,85.92,85.88,85.91,302227.0,65.1397,65.1397,65.1093,65.1321,302227.0
2020-03-02 13:45:00,85.91,85.94,85.82,85.86,258326.0,65.1321,65.1548,65.0639,65.0942,258326.0
2020-03-02 13:50:00,85.85,85.88,85.76,85.78,262442.0,65.0866,65.1093,65.0184,65.0335,262442.0
2020-03-02 13:55:00,85.78,85.89,85.77,85.88,745186.0,65.0335,65.1169,65.0259,65.1093,745186.0
2020-03-02 14:00:00,85.88,85.93,85.86,85.92,225992.0,65.1093,65.1472,65.0942,65.1397,225992.0
2020-03-02 14:05:00,85.92,86.0,85.87,85.99,172141.0,65.1397,65.2003,65.1018,65.1927,172141.0
2020-03-02 14:10:00,85.98,85.98,85.9,85.92,336597.0,65.1852,65.1852,65.1245,65.1397,336597.0
2020-03-02 14:15:00,85.92,85.93,85.84,85.85,352636.0,65.1397,65.1472,65.079,65.0866,352636.0
2020-03-02 14:20:00,85.85,85.87,85.78,85.78,280603.0,65.0866,65.1018,65.0335,65.0335,280603.0
2020-03-02 14:25:00,85.79,85.8,85.7,85.7,681846.0,65.0411,65.0487,64.9729,64.9729,681846.0
2020-03-02 14:30:00,85.7,85.74,85.68,85.7,562203.0,64.9729,65.0032,64.9577,64.9729,562203.0
2020-03-02 14:35:00,85.69,85.7,85.63,85.65,333606.0,64.9653,64.9729,64.9198,64.935,333606.0
2020-03-02 14:40:00,85.64,85.64,85.52,85.57,608466.0,64.9274,64.9274,64.8364,64.8743,608466.0
2020-03-02 14:45:00,85.56,85.69,85.53,85.68,389838.0,64.8667,64.9653,64.844,64.9577,389838.0
2020-03-02 14:50:00,85.67,85.76,85.65,85.76,271141.0,64.9501,65.0184,64.935,65.0184,271141.0
2020-03-02 14:55:00,85.76,85.78,85.67,85.69,336497.0,65.0184,65.0335,64.9501,64.9653,336497.0
2020-03-02 15:00:00,85.69,85.81,85.67,85.79,270795.0,64.9653,65.0563,64.9501,65.0411,270795.0
2020-03-02 15:05:00,85.78,85.85,85.77,85.82,205424.0,65.0335,65.0866,65.0259,65.0639,205424.0
2020-03-02 15:10:00,85.81,85.83,85.77,85.82,171082.0,65.0563,65.0714,65.0259,65.0639,171082.0
2020-03-02 15:15:00,85.82,85.88,85.79,85.84,286585.0,65.0639,65.1093,65.0411,65.079,286585.0
2020-03-02 15:20:00,85.85,85.99,85.84,85.99,314341.0,65.0866,65.1927,65.079,65.1927,314341.0
2020-03-02 15:25:00,85.98,86.1,85.97,86.08,1193633.0,65.1852,65.2761,65.1776,65.261,1193633.0
2020-03-02 15:30:00,86.07,86.07,86.01,86.06,678777.0,65.2534,65.2534,65.2079,65.2458,678777.0
2020-03-02 15:35:00,86.06,86.17,86.06,86.15,683585.0,65.2458,65.3292,65.2458,65.314,683585.0
2020-03-02 15:40:00,86.15,86.18,86.12,86.13,582220.0,65.314,65.3368,65.2913,65.2989,582220.0
2020-03-02 15:45:00,86.14,86.32,86.13,86.31,1353285.0,65.3065,65.4429,65.2989,65.4353,1353285.0
2020-03-02 15:50:00,86.32,86.37,86.25,86.37,1682479.0,65.4429,65.4808,65.3899,65.4808,1682479.0
2020-03-02 15:55:00,86.37,86.4,86.32,86.36,2643531.0,65.4808,65.5036,65.4429,65.4732,2643531.0
2020-03-03 09:30:00,86.36,86.39,86.26,86.32,894770.0,65.4732,65.496,65.3974,65.4429,894770.0
2020-03-03 09:35:00,86.31,86.34,86.25,86.34,654056.0,65.4353,65.4581,65.3899,65.4581,654056.0
2020-03-03 09:40:00,86.34,86.37,86.28,86.31,559963.0,65.4581,65.4808,65.4126,65.4353,559963.0
2020-03-03 09:45:00,86.31,86.36,86.28,86.34,700508.0,65.4353,65.4732,65.4126,65.4581,700508.0
2020-03-03 09:50:00,86.34,86.34,86.24,86.26,785608.0,65.4581,65.4581,65.3823,65.3974,785608.0
2020-03-03 09:55:00,86.26,86.36,86.25,86.3,630700.0,65.3974,65.4732,65.3899,65.4278,630700.0
2020-03-03 10:00:00,86.31,87.19,86.31,87.12,1055757.0,65.4353,66.1025,65.4353,66.0494,1055757.0
2020-03-03 10:05:00,87.13,87.16,86.85,86.98,885278.0,66.057,66.0798,65.8447,65.9433,885278.0
2020-03-03 10:10:00,86.98,87.01,86.68,86.7,1663632.0,65.9433,65.966,65.7159,65.731,1663632.0
2020-03-03 10:15:00,86.7,86.7,86.52,86.63,1364851.0,65.731,65.731,65.5946,65.6779,1364851.0
2020-03-03 10:20:00,86.63,86.89,86.63,86.88,1154897.0,65.6779,65.8751,65.6779,65.8675,1154897.0
2020-03-03 10:25:00,86.88,86.95,86.8,86.86,613273.0,65.8675,65.9206,65.8068,65.8523,613273.0
2020-03-03 10:30:00,86.85,86.95,86.78,86.78,1088640.0,65.8447,65.9206,65.7917,65.7917,1088640.0
2020-03-03 10:35:00,86.79,86.9,86.78,86.84,1039139.0,65.7993,65.8826,65.7917,65.8372,1039139.0
2020-03-03 10:40:00,86.84,86.91,86.81,86.85,1294424.0,65.8372,65.8902,65.8144,65.8447,1294424.0
2020-03-03 10:45:00,86.84,86.86,86.7,86.72,677048.0,65.8372,65.8523,65.731,65.7462,677048.0
2020-03-03 10:50:00,86.73,86.78,86.67,86.74,490648.0,65.7538,65.7917,65.7083,65.7613,490648.0
2020-03-03 10:55:00,86.73,86.9,86.7,86.87,385946.0,65.7538,65.8826,65.731,65.8599,385946.0
2020-03-03 11:00:00,86.88,86.91,86.81,86.85,618429.0,65.8675,65.8902,65.8144,65.8447,618429.0
2020-03-03 11:05:00,86.85,86.85,86.67,86.69,427208.0,65.8447,65.8447,65.7083,65.7234,427208.0
2020-03-03 11:10:00,86.68,86.69,86.45,86.46,912935.0,65.7159,65.7234,65.5415,65.5491,912935.0
2020-03-03 11:15:00,86.47,86.6,86.45,86.46,415999.0,65.5566,65.6552,65.5415,65.5491,415999.0
2020-03-03 11:20:00,86.45,86.52,86.3,86.3,453069.0,65.5415,65.5946,65.4278,65.4278,453069.0
2020-03-03 11:25:00,86.3,86.36,86.22,86.3,555619.0,65.4278,65.4732,65.3671,65.4278,555619.0
2020-03-03 11:30:00,86.31,86.43,86.24,86.43,907946.0,65.4353,65.5263,65.3823,65.5263,907946.0
2020-03-03 11:35:00,86.42,86.57,86.36,86.56,903253.0,65.5187,65.6325,65.4732,65.6249,903253.0
2020-03-03 11:40:00,86.55,86.62,86.5,86.57,323408.0,65.6173,65.6704,65.5794,65.6325,323408.0
2020-03-03 11:45:00,86.57,86.59,86.49,86.52,415357.0,65.6325,65.6476,65.5718,65.5946,415357.0
2020-03-03 11:50:00,86.52,86.67,86.51,86.66,323827.0,65.5946,65.7083,65.587,65.7007,323827.0
2020-03-03 11:55:00,86.65,86.68,86.62,86.62,345095.0,65.6931,65.7159,65.6704,65.6704,345095.0
2020-03-03 12:00:00,86.62,86.65,86.58,86.64,349656.0,65.6704,65.6931,65.64,65.6855,349656.0
2020-03-03 12:05:00,86.65,86.7,86.6,86.67,111083.0,65.6931,65.731,65.6552,65.7083,111083.0
2020-03-03 12:10:00,86.68,86.69,86.52,86.53,406000.0,65.7159,65.7234,65.5946,65.6021,406000.0
2020-03-03 12:15:00,86.54,86.57,86.5,86.56,929639.0,65.6097,65.6325,65.5794,65.6249,929639.0
2020-03-03 12:20:00,86.55,86.59,86.53,86.58,378369.0,65.6173,65.6476,65.6021,65.64,378369.0
2020-03-03 12:25:00,86.59,86.62,86.48,86.52,338842.0,65.6476,65.6704,65.5642,65.5946,338842.0
2020-03-03 12:30:00,86.53,86.56,86.51,86.54,299008.0,65.6021,65.6249,65.587,65.6097,299008.0
2020-03-03 12:35:00,86.54,86.57,86.49,86.56,326838.0,65.6097,65.6325,65.5718,65.6249,326838.0
2020-03-03 12:40:00,86.56,86.59,86.49,86.49,567350.0,65.6249,65.6476,65.5718,65.5718,567350.0
2020-03-03 12:45:00,86.5,86.57,86.49,86.5,405243.0,65.5794,65.6325,65.5718,65.5794,405243.0
2020-03-03 12:50:00,86.51,86.52,86.4,86.43,513430.0,65.587,65.5946,65.5036,65.5263,513430.0
2020-03-03 12:55:00,86.42,86.5,86.4,86.47,1537824.0,65.5187,65.5794,65.5036,65.5566,1537824.0
2020-03-03 13:00:00,86.46,86.47,86.35,86.4,1869698.0,65.5491,65.5566,65.4657,65.5036,1869698.0
2020-03-03 13:05:00,86.4,86.45,86.37,86.41,805151.0,65.5036,65.5415,65.4808,65.5112,805151.0
2020-03-03 13:10:00,86.4,86.44,86.33,86.34,627896.0,65.5036,65.5339,65.4505,65.4581,627896.0
2020-03-03 13:15:00,86.35,86.37,86.26,86.29,183730.0,65.4657,65.4808,65.3974,65.4202,183730.0
2020-03-03 13:20:00,86.3,86.36,86.19,86.2,453497.0,65.4278,65.4732,65.3444,65.3519,453497.0
2020-03-03 13:25:00,86.2,86.24,86.11,86.23,344171.0,65.3519,65.3823,65.2837,65.3747,344171.0
2020-03-03 13:30:00,86.24,86.27,86.13,86.25,623881.0,65.3823,65.405,65.2989,65.3899,623881.0
2020-03-03 13:35:00,86.25,86.28,86.2,86.25,307344.0,65.3899,65.4126,65.3519,65.3899,307344.0
2020-03-03 13:40:00,86.24,86.26,86.07,86.07,390008.0,65.3823,65.3974,65.2534,65.2534,390008.0
2020-03-03 13:45:00,86.06,86.14,85.99,85.99,554358.0,65.2458,65.3065,65.1927,65.1927,554358.0
2020-03-03 13:50:00,85.99,86.05,85.94,86.0,500955.0,65.1927,65.2382,65.1548,65.2003,500955.0
2020-03-03 13:55:00,86.0,86.05,85.96,85.98,647544.0,65.2003,65.2382,65.17,65.1852,647544.0
2020-03-03 14:00:00,85.98,86.02,85.92,85.94,554964.0,65.1852,65.2155,65.1397,65.1548,554964.0
2020-03-03 14:05:00,85.94,85.95,85.74,85.75,514797.0,65.1548,65.1624,65.0032,65.0108,514797.0
2020-03-03 14:10:00,85.76,85.94,85.75,85.92,536662.0,65.0184,65.1548,65.0108,65.1397,536662.0
2020-03-03 14:15:00,85.92,85.93,85.78,85.78,473152.0,65.1397,65.1472,65.0335,65.0335,473152.0
2020-03-03 14:20:00,85.79,85.9,85.76,85.79,665016.0,65.0411,65.1245,65.0184,65.0411,665016.0
2020-03-03 14:25:00,85.79,85.98,85.77,85.95,473501.0,65.0411,65.1852,65.0259,65.1624,473501.0
2020-03-03 14:30:00,85.95,86.01,85.89,85.99,288214.0,65.1624,65.2079,65.1169,65.1927,288214.0
2020-03-03 14:35:00,85.99,86.02,85.87,85.89,314107.0,65.1927,65.2155,65.1018,65.1169,314107.0
2020-03-03 14:40:00,85.89,85.91,85.86,85.89,513254.0,65.1169,65.1321,65.0942,65.1169,513254.0
2020-03-03 14:45:00,85.89,86.04,85.88,86.03,649622.0,65.1169,65.2306,65.1093,65.2231,649622.0
2020-03-03 14:50:00,86.03,86.12,85.96,86.12,486895.0,65.2231,65.2913,65.17,65.2913,486895.0
2020-03-03 14:55:00,86.13,86.16,86.08,86.14,936091.0,65.2989,65.3216,65.261,65.3065,936091.0
2020-03-03 15:00:00,86.15,86.31,86.11,86.3,360105.0,65.314,65.4353,65.2837,65.4278,360105.0
2020-03-03 15:05:00,86.3,86.3,86.16,86.2,650064.0,65.4278,65.4278,65.3216,65.3519,650064.0
2020-03-03 15:10:00,86.19,86.36,86.19,86.31,471062.0,65.3444,65.4732,65.3444,65.4353,471062.0
2020-03-03 15:15:00,86.31,86.41,86.3,86.38,1779951.0,65.4353,65.5112,65.4278,65.4884,1779951.0
2020-03-03 15:20:00,86.38,86.39,86.15,86.15,523776.0,65.4884,65.496,65.314,65.314,523776.0
2020-03-03 15:25:00,86.15,86.37,86.15,86.36,367045.0,65.314,65.4808,65.314,65.4732,367045.0
2020-03-03 15:30:00,86.36,86.36,86.11,86.18,526196.0,65.4732,65.4732,65.2837,65.3368,526196.0
2020-03-03 15:35:00,86.18,86.18,85.93,85.97,621010.0,65.3368,65.3368,65.1472,65.1776,621010.0
2020-03-03 15:40:00,85.96,86.11,85.92,86.06,938584.0,65.17,65.2837,65.1397,65.2458,938584.0
2020-03-03 15:45:00,86.06,86.16,85.97,85.98,796898.0,65.2458,65.3216,65.1776,65.1852,796898.0
2020-03-03 15:50:00,85.96,86.03,85.88,86.0,975556.0,65.17,65.2231,65.1093,65.2003,975556.0
2020-03-03 15:55:00,86.0,86.07,85.93,85.97,1664443.0,65.2003,65.2534,65.1472,65.1776,1664443.0
2020-03-04 09:30:00,86.66,86.92,86.59,86.8,1846477.0,65.7007,65.8978,65.6476,65.8068,1846477.0
2020-03-04 09:35:00,86.81,86.85,86.68,86.71,877601.0,65.8144,65.8447,65.7159,65.7386,877601.0
2020-03-04 09:40:00,86.71,86.8,86.7,86.76,528688.0,65.7386,65.8068,65.731,65.7765,528688.0
2020-03-04 09:45:00,86.76,86.79,86.71,86.73,541969.0,65.7765,65.7993,65.7386,65.7538,541969.0
2020-03-04 09:50:00,86.73,86.77,86.68,86.68,303809.0,65.7538,65.7841,65.7159,65.7159,303809.0
2020-03-04 09:55:00,86.68,86.72,86.61,86.67,443668.0,65.7159,65.7462,65.6628,65.7083,443668.0
2020-03-04 10:00:00,86.68,86.76,86.64,86.72,997947.0,65.7159,65.7765,65.6855,65.7462,997947.0
2020-03-04 10:05:00,86.71,86.77,86.66,86.72,826404.0,65.7386,65.7841,65.7007,65.7462,826404.0
2020-03-04 10:10:00,86.73,86.79,86.7,86.77,298301.0,65.7538,65.7993,65.731,65.7841,298301.0
2020-03-04 10:15:00,86.77,86.88,86.75,86.86,561290.0,65.7841,65.8675,65.7689,65.8523,561290.0
2020-03-04 10:20:00,86.86,86.96,86.85,86.92,824433.0,65.8523,65.9281,65.8447,65.8978,824433.0
2020-03-04 10:25:00,86.92,86.97,86.9,86.92,347430.0,65.8978,65.9357,65.8826,65.8978,347430.0
2020-03-04 10:30:00,86.92,86.95,86.87,86.89,1829397.0,65.8978,65.9206,65.8599,65.8751,1829397.0
2020-03-04 10:35:00,86.89,86.93,86.84,86.9,1770936.0,65.8751,65.9054,65.8372,65.8826,1770936.0
2020-03-04 10:40:00,86.9,86.94,86.84,86.94,778826.0,65.8826,65.913,65.8372,65.913,778826.0
2020-03-04 10:45:00,86.94,86.95,86.84,86.92,551206.0,65.913,65.9206,65.8372,65.8978,551206.0
2020-03-04 10:50:00,86.93,86.96,86.88,86.89,156437.0,65.9054,65.9281,65.8675,65.8751,156437.0
2020-03-04 10:55:00,86.89,86.93,86.87,86.9,363987.0,65.8751,65.9054,65.8599,65.8826,363987.0
2020-03-04 11:00:00,86.9,86.94,86.89,86.9,381788.0,65.8826,65.913,65.8751,65.8826,381788.0
2020-03-04 11:05:00,86.9,86.99,86.88,86.93,639610.0,65.8826,65.9509,65.8675,65.9054,639610.0
2020-03-04 11:10:00,86.93,86.96,86.92,86.94,610477.0,65.9054,65.9281,65.8978,65.913,610477.0
2020-03-04 11:15:00,86.95,86.96,86.89,86.92,507715.0,65.9206,65.9281,65.8751,65.8978,507715.0
2020-03-04 11:20:00,86.92,86.93,86.87,86.92,369988.0,65.8978,65.9054,65.8599,65.8978,369988.0
2020-03-04 11:25:00,86.92,86.95,86.9,86.95,833811.0,65.8978,65.9206,65.8826,65.9206,833811.0
2020-03-04 11:30:00,86.95,86.98,86.92,86.97,703180.0,65.9206,65.9433,65.8978,65.9357,703180.0
2020-03-04 11:35:00,86.97,86.98,86.9,86.92,493356.0,65.9357,65.9433,65.8826,65.8978,493356.0
2020-03-04 11:40:00,86.91,86.92,86.85,86.9,528618.0,65.8902,65.8978,65.8447,65.8826,528618.0
2020-03-04 11:45:00,86.9,86.91,86.81,86.81,364939.0,65.8826,65.8902,65.8144,65.8144,364939.0
2020-03-04 11:50:00,86.81,86.87,86.77,86.78,730905.0,65.8144,65.8599,65.7841,65.7917,730905.0
2020-03-04 11:55:00,86.78,86.79,86.72,86.73,365952.0,65.7917,65.7993,65.7462,65.7538,365952.0
2020-03-04 12:00:00,86.73,86.8,86.73,86.76,136730.0,65.7538,65.8068,65.7538,65.7765,136730.0
2020-03-04 12:05:00,86.76,86.77,86.69,86.74,150604.0,65.7765,65.7841,65.7234,65.7613,150604.0
2020-03-04 12:10:00,86.74,86.79,86.7,86.77,251451.0,65.7613,65.7993,65.731,65.7841,251451.0
2020-03-04 12:15:00,86.78,86.8,86.75,86.78,562481.0,65.7917,65.8068,65.7689,65.7917,562481.0
2020-03-04 12:20:00,86.77,86.83,86.77,86.82,98157.0,65.7841,65.8296,65.7841,65.822,98157.0
2020-03-04 12:25:00,86.83,86.91,86.8,86.9,145395.0,65.8296,65.8902,65.8068,65.8826,145395.0
2020-03-04 12:30:00,86.9,86.93,86.88,86.9,253561.0,65.8826,65.9054,65.8675,65.8826,253561.0
2020-03-04 12:35:00,86.9,86.92,86.87,86.88,133556.0,65.8826,65.8978,65.8599,65.8675,133556.0
2020-03-04 12:40:00,86.88,86.89,86.85,86.88,116740.0,65.8675,65.8751,65.8447,65.8675,116740.0
2020-03-04 12:45:00,86.89,86.93,86.88,86.92,261919.0,65.8751,65.9054,65.8675,65.8978,261919.0
2020-03-04 12:50:00,86.92,86.93,86.9,86.93,519136.0,65.8978,65.9054,65.8826,65.9054,519136.0
2020-03-04 12:55:00,86.93,86.98,86.91,86.97,216955.0,65.9054,65.9433,65.8902,65.9357,216955.0
2020-03-04 13:00:00,86.97,86.99,86.94,86.97,592168.0,65.9357,65.9509,65.913,65.9357,592168.0
2020-03-04 13:05:00,86.97,87.01,86.96,87.01,512931.0,65.9357,65.966,65.9281,65.966,512931.0
2020-03-04 13:10:00,87.02,87.02,86.98,86.99,422242.0,65.9736,65.9736,65.9433,65.9509,422242.0
2020-03-04 13:15:00,86.99,87.04,86.98,87.04,425832.0,65.9509,65.9888,65.9433,65.9888,425832.0
2020-03-04 13:20:00,87.04,87.08,87.03,87.07,259237.0,65.9888,66.0191,65.9812,66.0115,259237.0
2020-03-04 13:25:00,87.08,87.11,87.07,87.11,830666.0,66.0191,66.0419,66.0115,66.0419,830666.0
2020-03-04 13:30:00,87.11,87.12,87.09,87.09,176373.0,66.0419,66.0494,66.0267,66.0267,176373.0
2020-03-04 13:35:00,87.1,87.1,87.05,87.06,316644.0,66.0343,66.0343,65.9964,66.004,316644.0
2020-03-04 13:40:00,87.05,87.08,87.03,87.03,425660.0,65.9964,66.0191,65.9812,65.9812,425660.0
2020-03-04 13:45:00,87.04,87.05,87.01,87.02,836142.0,65.9888,65.9964,65.966,65.9736,836142.0
2020-03-04 13:50:00,87.02,87.05,87.01,87.04,403066.0,65.9736,65.9964,65.966,65.9888,403066.0
2020-03-04 13:55:00,87.04,87.04,87.0,87.01,169717.0,65.9888,65.9888,65.9585,65.966,169717.0
2020-03-04 14:00:00,87.01,87.04,86.95,86.96,281320.0,65.966,65.9888,65.9206,65.9281,281320.0
2020-03-04 14:05:00,86.96,86.98,86.94,86.98,170591.0,65.9281,65.9433,65.913,65.9433,170591.0
2020-03-04 14:10:00,86.98,87.0,86.97,86.99,166151.0,65.9433,65.9585,65.9357,65.9509,166151.0
2020-03-04 14:15:00,86.99,87.0,86.97,86.99,91165.0,65.9509,65.9585,65.9357,65.9509,91165.0
2020-03-04 14:20:00,87.0,87.0,86.95,86.98,184185.0,65.9585,65.9585,65.9206,65.9433,184185.0
2020-03-04 14:25:00,86.98,87.0,86.97,86.98,184969.0,65.9433,65.9585,65.9357,65.9433,184969.0
2020-03-04 14:30:00,86.99,87.01,86.98,87.0,265699.0,65.9509,65.966,65.9433,65.9585,265699.0
2020-03-04 14:35:00,86.99,87.0,86.93,86.94,160250.0,65.9509,65.9585,65.9054,65.913,160250.0
2020-03-04 14:40:00,86.94,86.96,86.92,86.94,234339.0,65.913,65.9281,65.8978,65.913,234339.0
2020-03-04 14:45:00,86.93,86.95,86.91,86.93,915471.0,65.9054,65.9206,65.8902,65.9054,915471.0
2020-03-04 14:50:00,86.92,86.96,86.9,86.94,683657.0,65.8978,65.9281,65.8826,65.913,683657.0
2020-03-04 14:55:00,86.95,86.96,86.94,86.96,346785.0,65.9206,65.9281,65.913,65.9281,346785.0
2020-03-04 15:00:00,86.95,87.0,86.94,87.0,242554.0,65.9206,65.9585,65.913,65.9585,242554.0
2020-03-04 15:05:00,87.0,87.01,86.95,86.95,232811.0,65.9585,65.966,65.9206,65.9206,232811.0
2020-03-04 15:10:00,86.95,87.0,86.95,86.98,417980.0,65.9206,65.9585,65.9206,65.9433,417980.0
2020-03-04 15:15:00,86.98,87.0,86.96,86.98,124106.0,65.9433,65.9585,65.9281,65.9433,124106.0
2020-03-04 15:20:00,86.98,87.06,86.98,87.05,212783.0,65.9433,66.004,65.9433,65.9964,212783.0
2020-03-04 15:25:00,87.06,87.08,87.04,87.07,294525.0,66.004,66.0191,65.9888,66.0115,294525.0
2020-03-04 15:30:00,87.08,87.13,87.07,87.12,512475.0,66.0191,66.057,66.0115,66.0494,512475.0
2020-03-04 15:35:00,87.12,87.14,87.07,87.11,328602.0,66.0494,66.0646,66.0115,66.0419,328602.0
2020-03-04 15:40:00,87.11,87.12,87.0,87.03,448447.0,66.0419,66.0494,65.9585,65.9812,448447.0
2020-03-04 15:45:00,87.03,87.06,86.99,87.04,397658.0,65.9812,66.004,65.9509,65.9888,397658.0
2020-03-04 15:50:00,87.04,87.16,87.03,87.15,1098890.0,65.9888,66.0798,65.9812,66.0722,1098890.0
2020-03-04 15:55:00,87.15,87.16,87.09,87.11,1719404.0,66.0722,66.0798,66.0267,66.0419,1719404.0
2020-03-05 09:30:00,86.36,86.48,86.32,86.48,916806.0,65.4732,65.5642,65.4429,65.5642,916806.0
2020-03-05 09:35:00,86.48,86.51,86.31,86.37,1345595.0,65.5642,65.587,65.4353,65.4808,1345595.0
2020-03-05 09:40:00,86.38,86.41,86.32,86.34,1958530.0,65.4884,65.5112,65.4429,65.4581,1958530.0
2020-03-05 09:45:00,86.34,86.34,86.25,86.28,1985133.0,65.4581,65.4581,65.3899,65.4126,1985133.0
2020-03-05 09:50:00,86.28,86.31,86.22,86.23,851163.0,65.4126,65.4353,65.3671,65.3747,851163.0
2020-03-05 09:55:00,86.23,86.23,86.14,86.18,1271760.0,65.3747,65.3747,65.3065,65.3368,1271760.0
2020-03-05 10:00:00,86.18,86.22,86.17,86.19,1202775.0,65.3368,65.3671,65.3292,65.3444,1202775.0
2020-03-05 10:05:00,86.19,86.22,86.17,86.2,358694.0,65.3444,65.3671,65.3292,65.3519,358694.0
2020-03-05 10:10:00,86.2,86.28,86.2,86.27,1060423.0,65.3519,65.4126,65.3519,65.405,1060423.0
2020-03-05 10:15:00,86.27,86.32,86.23,86.31,1483598.0,65.405,65.4429,65.3747,65.4353,1483598.0
2020-03-05 10:20:00,86.31,86.35,86.28,86.34,842213.0,65.4353,65.4657,65.4126,65.4581,842213.0
2020-03-05 10:25:00,86.34,86.35,86.22,86.22,964181.0,65.4581,65.4657,65.3671,65.3671,964181.0
2020-03-05 10:30:00,86.23,86.26,86.2,86.25,1510679.0,65.3747,65.3974,65.3519,65.3899,1510679.0
2020-03-05 10:35:00,86.25,86.25,86.18,86.19,746487.0,65.3899,65.3899,65.3368,65.3444,746487.0
2020-03-05 10:40:00,86.2,86.21,86.14,86.14,1456630.0,65.3519,65.3595,65.3065,65.3065,1456630.0
2020-03-05 10:45:00,86.14,86.15,86.1,86.13,1790579.0,65.3065,65.314,65.2761,65.2989,1790579.0
2020-03-05 10:50:00,86.13,86.21,86.11,86.2,669137.0,65.2989,65.3595,65.2837,65.3519,669137.0
2020-03-05 10:55:00,86.2,86.22,86.12,86.2,2089374.0,65.3519,65.3671,65.2913,65.3519,2089374.0
2020-03-05 11:00:00,86.2,86.25,86.18,86.24,522238.0,65.3519,65.3899,65.3368,65.3823,522238.0
2020-03-05 11:05:00,86.24,86.32,86.24,86.31,535113.0,65.3823,65.4429,65.3823,65.4353,535113.0
2020-03-05 11:10:00,86.31,86.36,86.27,86.34,322919.0,65.4353,65.4732,65.405,65.4581,322919.0
2020-03-05 11:15:00,86.34,86.39,86.32,86.36,354039.0,65.4581,65.496,65.4429,65.4732,354039.0
2020-03-05 11:20:00,86.36,86.39,86.35,86.36,381562.0,65.4732,65.496,65.4657,65.4732,381562.0
2020-03-05 11:25:00,86.37,86.48,86.36,86.45,1850617.0,65.4808,65.5642,65.4732,65.5415,1850617.0
2020-03-05 11:30:00,86.46,86.48,86.4,86.41,1007544.0,65.5491,65.5642,65.5036,65.5112,1007544.0
2020-03-05 11:35:00,86.4,86.41,86.35,86.37,129858.0,65.5036,65.5112,65.4657,65.4808,129858.0
2020-03-05 11:40:00,86.37,86.38,86.29,86.3,265493.0,65.4808,65.4884,65.4202,65.4278,265493.0
2020-03-05 11:45:00,86.29,86.35,86.27,86.33,201381.0,65.4202,65.4657,65.405,65.4505,201381.0
2020-03-05 11:50:00,86.33,86.34,86.29,86.34,348884.0,65.4505,65.4581,65.4202,65.4581,348884.0
2020-03-05 11:55:00,86.34,86.34,86.24,86.3,359225.0,65.4581,65.4581,65.3823,65.4278,359225.0
2020-03-05 12:00:00,86.3,86.33,86.29,86.32,279481.0,65.4278,65.4505,65.4202,65.4429,279481.0
2020-03-05 12:05:00,86.32,86.32,86.23,86.25,738539.0,65.4429,65.4429,65.3747,65.3899,738539.0
2020-03-05 12:10:00,86.25,86.29,86.22,86.26,270007.0,65.3899,65.4202,65.3671,65.3974,270007.0
2020-03-05 12:15:00,86.27,86.27,86.22,86.24,1391859.0,65.405,65.405,65.3671,65.3823,1391859.0
2020-03-05 12:20:00,86.24,86.24,86.17,86.18,162865.0,65.3823,65.3823,65.3292,65.3368,162865.0
2020-03-05 12:25:00,86.19,86.3,86.16,86.18,868990.0,65.3444,65.4278,65.3216,65.3368,868990.0
2020-03-05 12:30:00,86.17,86.22,86.17,86.21,892943.0,65.3292,65.3671,65.3292,65.3595,892943.0
2020-03-05 12:35:00,86.21,86.22,86.17,86.17,540881.0,65.3595,65.3671,65.3292,65.3292,540881.0
2020-03-05 12:40:00,86.17,86.18,86.03,86.03,1004066.0,65.3292,65.3368,65.2231,65.2231,1004066.0
2020-03-05 12:45:00,86.03,86.1,85.99,86.1,287992.0,65.2231,65.2761,65.1927,65.2761,287992.0
2020-03-05 12:50:00,86.09,86.15,86.05,86.15,407698.0,65.2686,65.314,65.2382,65.314,407698.0
2020-03-05 12:55:00,86.14,86.18,86.13,86.15,771135.0,65.3065,65.3368,65.2989,65.314,771135.0
2020-03-05 13:00:00,86.16,86.16,86.09,86.09,299829.0,65.3216,65.3216,65.2686,65.2686,299829.0
2020-03-05 13:05:00,86.09,86.14,86.07,86.08,345791.0,65.2686,65.3065,65.2534,65.261,345791.0
2020-03-05 13:10:00,86.08,86.1,86.02,86.06,606709.0,65.261,65.2761,65.2155,65.2458,606709.0
2020-03-05 13:15:00,86.06,86.08,86.0,86.05,313105.0,65.2458,65.261,65.2003,65.2382,313105.0
2020-03-05 13:20:00,86.05,86.12,86.03,86.08,265017.0,65.2382,65.2913,65.2231,65.261,265017.0
2020-03-05 13:25:00,86.09,86.16,86.08,86.16,123419.0,65.2686,65.3216,65.261,65.3216,123419.0
2020-03-05 13:30:00,86.16,86.2,86.14,86.19,501919.0,65.3216,65.3519,65.3065,65.3444,501919.0
2020-03-05 13:35:00,86.19,86.24,86.17,86.17,1198178.0,65.3444,65.3823,65.3292,65.3292,1198178.0
2020-03-05 13:40:00,86.16,86.17,86.1,86.12,1068518.0,65.3216,65.3292,65.2761,65.2913,1068518.0
2020-03-05 13:45:00,86.12,86.21,86.12,86.2,332993.0,65.2913,65.3595,65.2913,65.3519,332993.0
2020-03-05 13:50:00,86.2,86.23,86.12,86.13,274704.0,65.3519,65.3747,65.2913,65.2989,274704.0
2020-03-05 13:55:00,86.12,86.21,86.12,86.19,230369.0,65.2913,65.3595,65.2913,65.3444,230369.0
2020-03-05 14:00:00,86.19,86.19,86.11,86.13,404532.0,65.3444,65.3444,65.2837,65.2989,404532.0
2020-03-05 14:05:00,86.13,86.17,86.12,86.15,233413.0,65.2989,65.3292,65.2913,65.314,233413.0
2020-03-05 14:10:00,86.15,86.25,86.14,86.23,1085594.0,65.314,65.3899,65.3065,65.3747,1085594.0
2020-03-05 14:15:00,86.22,86.23,86.16,86.16,556321.0,65.3671,65.3747,65.3216,65.3216,556321.0
2020-03-05 14:20:00,86.17,86.21,86.13,86.13,421734.0,65.3292,65.3595,65.2989,65.2989,421734.0
2020-03-05 14:25:00,86.13,86.13,86.04,86.08,563686.0,65.2989,65.2989,65.2306,65.261,563686.0
2020-03-05 14:30:00,86.08,86.15,86.07,86.1,384762.0,65.261,65.314,65.2534,65.2761,384762.0
2020-03-05 14:35:00,86.09,86.19,86.07,86.16,361220.0,65.2686,65.3444,65.2534,65.3216,361220.0
2020-03-05 14:40:00,86.16,86.19,86.12,86.13,462586.0,65.3216,65.3444,65.2913,65.2989,462586.0
2020-03-05 14:45:00,86.13,86.15,86.1,86.12,376779.0,65.2989,65.314,65.2761,65.2913,376779.0
2020-03-05 14:50:00,86.13,86.17,86.06,86.06,157987.0,65.2989,65.3292,65.2458,65.2458,157987.0
2020-03-05 14:55:00,86.05,86.12,86.03,86.08,485967.0,65.2382,65.2913,65.2231,65.261,485967.0
2020-03-05 15:00:00,86.09,86.09,85.94,85.95,775872.0,65.2686,65.2686,65.1548,65.1624,775872.0
2020-03-05 15:05:00,85.94,86.04,85.9,85.98,815962.0,65.1548,65.2306,65.1245,65.1852,815962.0
2020-03-05 15:10:00,85.98,86.01,85.88,85.95,473267.0,65.1852,65.2079,65.1093,65.1624,473267.0
2020-03-05 15:15:00,85.95,85.97,85.87,85.92,601484.0,65.1624,65.1776,65.1018,65.1397,601484.0
2020-03-05 15:20:00,85.93,85.98,85.89,85.91,312046.0,65.1472,65.1852,65.1169,65.1321,312046.0
2020-03-05 15:25:00,85.91,85.97,85.86,85.94,250576.0,65.1321,65.1776,65.0942,65.1548,250576.0
2020-03-05 15:30:00,85.93,86.06,85.89,86.03,656702.0,65.1472,65.2458,65.1169,65.2231,656702.0
2020-03-05 15:35:00,86.03,86.08,85.91,85.92,557815.0,65.2231,65.261,65.1321,65.1397,557815.0
2020-03-05 15:40:00,85.92,86.0,85.85,85.94,420885.0,65.1397,65.2003,65.0866,65.1548,420885.0
2020-03-05 15:45:00,85.94,85.98,85.85,85.88,1231103.0,65.1548,65.1852,65.0866,65.1093,1231103.0
2020-03-05 15:50:00,85.87,86.03,85.86,85.95,805775.0,65.1018,65.2231,65.0942,65.1624,805775.0
2020-03-05 15:55:00,85.95,86.06,85.9,86.03,1133002.0,65.1624,65.2458,65.1245,65.2231,1133002.0
2020-03-06 09:30:00,84.53,84.69,84.09,84.58,2016104.0,64.0858,64.2072,63.7523,64.1238,2016104.0
2020-03-06 09:35:00,84.59,84.6,84.49,84.58,1585963.0,64.1313,64.1389,64.0555,64.1238,1585963.0
2020-03-06 09:40:00,84.58,84.69,84.46,84.6,2010032.0,64.1238,64.2072,64.0328,64.1389,2010032.0
2020-03-06 09:45:00,84.61,84.63,84.53,84.55,807588.0,64.1465,64.1617,64.0858,64.101,807588.0
2020-03-06 09:50:00,84.55,84.55,84.39,84.51,2049917.0,64.101,64.101,63.9797,64.0707,2049917.0
2020-03-06 09:55:00,84.51,84.62,84.48,84.54,1091687.0,64.0707,64.1541,64.0479,64.0934,1091687.0
2020-03-06 10:00:00,84.54,84.56,84.48,84.52,1295103.0,64.0934,64.1086,64.0479,64.0783,1295103.0
2020-03-06 10:05:00,84.52,84.54,84.41,84.42,1128485.0,64.0783,64.0934,63.9949,64.0025,1128485.0
2020-03-06 10:10:00,84.42,84.48,84.34,84.47,1111316.0,64.0025,64.0479,63.9418,64.0404,1111316.0
2020-03-06 10:15:00,84.47,84.55,84.46,84.48,1214792.0,64.0404,64.101,64.0328,64.0479,1214792.0
2020-03-06 10:20:00,84.48,84.65,84.48,84.64,1230172.0,64.0479,64.1768,64.0479,64.1692,1230172.0
2020-03-06 10:25:00,84.65,84.91,84.65,84.83,1148427.0,64.1768,64.3739,64.1768,64.3133,1148427.0
2020-03-06 10:30:00,84.83,84.85,84.72,84.73,1672659.0,64.3133,64.3285,64.2299,64.2375,1672659.0
2020-03-06 10:35:00,84.73,84.88,84.7,84.87,583198.0,64.2375,64.3512,64.2147,64.3436,583198.0
2020-03-06 10:40:00,84.86,85.02,84.82,85.0,959367.0,64.336,64.4573,64.3057,64.4422,959367.0
2020-03-06 10:45:00,85.01,85.03,84.87,84.96,577058.0,64.4498,64.4649,64.3436,64.4118,577058.0
2020-03-06 10:50:00,84.97,85.04,84.88,84.89,551496.0,64.4194,64.4725,64.3512,64.3588,551496.0
2020-03-06 10:55:00,84.89,84.92,84.81,84.86,1305643.0,64.3588,64.3815,64.2981,64.336,1305643.0
2020-03-06 11:00:00,84.86,84.87,84.64,84.65,751291.0,64.336,64.3436,64.1692,64.1768,751291.0
2020-03-06 11:05:00,84.65,84.68,84.52,84.53,542197.0,64.1768,64.1996,64.0783,64.0858,542197.0
2020-03-06 11:10:00,84.53,84.59,84.41,84.47,668344.0,64.0858,64.1313,63.9949,64.0404,668344.0
2020-03-06 11:15:00,84.47,84.55,84.42,84.52,1452825.0,64.0404,64.101,64.0025,64.0783,1452825.0
2020-03-06 11:20:00,84.53,84.55,84.44,84.45,1220423.0,64.0858,64.101,64.0176,64.0252,1220423.0
2020-03-06 11:25:00,84.45,84.53,84.41,84.45,879533.0,64.0252,64.0858,63.9949,64.0252,879533.0
2020-03-06 11:30:00,84.44,84.52,84.4,84.47,523384.0,64.0176,64.0783,63.9873,64.0404,523384.0
2020-03-06 11:35:00,84.47,84.5,84.41,84.45,974246.0,64.0404,64.0631,63.9949,64.0252,974246.0
2020-03-06 11:40:00,84.46,84.46,84.36,84.38,628819.0,64.0328,64.0328,63.957,63.9721,628819.0
2020-03-06 11:45:00,84.38,84.43,84.36,84.39,370699.0,63.9721,64.01,63.957,63.9797,370699.0
2020-03-06 11:50:00,84.39,84.52,84.38,84.52,488342.0,63.9797,64.0783,63.9721,64.0783,488342.0
2020-03-06 11:55:00,84.53,84.55,84.47,84.52,281918.0,64.0858,64.101,64.0404,64.0783,281918.0
2020-03-06 12:00:00,84.52,84.55,84.41,84.42,200590.0,64.0783,64.101,63.9949,64.0025,200590.0
2020-03-06 12:05:00,84.42,84.46,84.4,84.4,279948.0,64.0025,64.0328,63.9873,63.9873,279948.0
2020-03-06 12:10:00,84.41,84.45,84.36,84.43,257356.0,63.9949,64.0252,63.957,64.01,257356.0
2020-03-06 12:15:00,84.43,84.47,84.38,84.39,216497.0,64.01,64.0404,63.9721,63.9797,216497.0
2020-03-06 12:20:00,84.39,84.53,84.39,84.53,431937.0,63.9797,64.0858,63.9797,64.0858,431937.0
2020-03-06 12:25:00,84.53,84.6,84.52,84.55,182934.0,64.0858,64.1389,64.0783,64.101,182934.0
2020-03-06 12:30:00,84.55,84.71,84.53,84.7,277059.0,64.101,64.2223,64.0858,64.2147,277059.0
2020-03-06 12:35:00,84.71,84.86,84.69,84.81,841060.0,64.2223,64.336,64.2072,64.2981,841060.0
2020-03-06 12:40:00,84.8,84.85,84.77,84.85,324559.0,64.2905,64.3285,64.2678,64.3285,324559.0
2020-03-06 12:45:00,84.86,84.94,84.81,84.87,807034.0,64.336,64.3967,64.2981,64.3436,807034.0
2020-03-06 12:50:00,84.86,84.87,84.71,84.73,440817.0,64.336,64.3436,64.2223,64.2375,440817.0
2020-03-06 12:55:00,84.73,84.76,84.68,84.68,214323.0,64.2375,64.2602,64.1996,64.1996,214323.0
2020-03-06 13:00:00,84.68,84.76,84.67,84.69,484741.0,64.1996,64.2602,64.192,64.2072,484741.0
2020-03-06 13:05:00,84.7,84.77,84.66,84.76,587804.0,64.2147,64.2678,64.1844,64.2602,587804.0
2020-03-06 13:10:00,84.76,84.78,84.67,84.69,225844.0,64.2602,64.2754,64.192,64.2072,225844.0
2020-03-06 13:15:00,84.7,84.76,84.69,84.72,124460.0,64.2147,64.2602,64.2072,64.2299,124460.0
2020-03-06 13:20:00,84.73,84.87,84.73,84.85,264052.0,64.2375,64.3436,64.2375,64.3285,264052.0
2020-03-06 13:25:00,84.85,84.87,84.82,84.87,623243.0,64.3285,64.3436,64.3057,64.3436,623243.0
2020-03-06 13:30:00,84.87,84.93,84.86,84.87,198915.0,64.3436,64.3891,64.336,64.3436,198915.0
2020-03-06 13:35:00,84.87,84.92,84.82,84.91,306055.0,64.3436,64.3815,64.3057,64.3739,306055.0
2020-03-06 13:40:00,84.91,84.93,84.88,84.88,356971.0,64.3739,64.3891,64.3512,64.3512,356971.0
2020-03-06 13:45:00,84.88,84.89,84.79,84.85,345111.0,64.3512,64.3588,64.283,64.3285,345111.0
2020-03-06 13:50:00,84.85,84.87,84.73,84.74,540970.0,64.3285,64.3436,64.2375,64.2451,540970.0
2020-03-06 13:55:00,84.74,84.79,84.72,84.74,140083.0,64.2451,64.283,64.2299,64.2451,140083.0
2020-03-06 14:00:00,84.75,84.76,84.69,84.73,135642.0,64.2526,64.2602,64.2072,64.2375,135642.0
2020-03-06 14:05:00,84.74,84.76,84.66,84.69,174143.0,64.2451,64.2602,64.1844,64.2072,174143.0
2020-03-06 14:10:00,84.69,84.78,84.66,84.75,583473.0,64.2072,64.2754,64.1844,64.2526,583473.0
2020-03-06 14:15:00,84.75,84.82,84.69,84.7,1247251.0,64.2526,64.3057,64.2072,64.2147,1247251.0
2020-03-06 14:20:00,84.7,84.71,84.57,84.67,2224958.0,64.2147,64.2223,64.1162,64.192,2224958.0
2020-03-06 14:25:00,84.67,84.72,84.62,84.67,370174.0,64.192,64.2299,64.1541,64.192,370174.0
2020-03-06 14:30:00,84.67,84.72,84.64,84.65,515643.0,64.192,64.2299,64.1692,64.1768,515643.0
2020-03-06 14:35:00,84.65,84.65,84.54,84.58,439240.0,64.1768,64.1768,64.0934,64.1238,439240.0
2020-03-06 14:40:00,84.58,84.63,84.52,84.56,369717.0,64.1238,64.1617,64.0783,64.1086,369717.0
2020-03-06 14:45:00,84.56,84.6,84.5,84.52,408314.0,64.1086,64.1389,64.0631,64.0783,408314.0
2020-03-06 14:50:00,84.51,84.53,84.45,84.5,299509.0,64.0707,64.0858,64.0252,64.0631,299509.0
2020-03-06 14:55:00,84.5,84.63,84.49,84.58,876982.0,64.0631,64.1617,64.0555,64.1238,876982.0
2020-03-06 15:00:00,84.58,84.59,84.5,84.51,353150.0,64.1238,64.1313,64.0631,64.0707,353150.0
2020-03-06 15:05:00,84.51,84.52,84.39,84.43,395385.0,64.0707,64.0783,63.9797,64.01,395385.0
2020-03-06 15:10:00,84.43,84.55,84.4,84.48,523966.0,64.01,64.101,63.9873,64.0479,523966.0
2020-03-06 15:15:00,84.48,84.69,84.48,84.66,556671.0,64.0479,64.2072,64.0479,64.1844,556671.0
2020-03-06 15:20:00,84.66,84.69,84.6,84.69,341348.0,64.1844,64.2072,64.1389,64.2072,341348.0
2020-03-06 15:25:00,84.69,84.8,84.66,84.7,529989.0,64.2072,64.2905,64.1844,64.2147,529989.0
2020-03-06 15:30:00,84.7,84.91,84.66,84.89,404971.0,64.2147,64.3739,64.1844,64.3588,404971.0
2020-03-06 15:35:00,84.88,84.95,84.77,84.78,678420.0,64.3512,64.4043,64.2678,64.2754,678420.0
2020-03-06 15:40:00,84.78,84.96,84.76,84.94,701387.0,64.2754,64.4118,64.2602,64.3967,701387.0
2020-03-06 15:45:00,84.94,85.04,84.85,84.91,1608656.0,64.3967,64.4725,64.3285,64.3739,1608656.0
2020-03-06 15:50:00,84.91,85.15,84.89,85.09,2709340.0,64.3739,64.5559,64.3588,64.5104,2709340.0
2020-03-06 15:55:00,85.09,85.28,85.01,85.07,2992362.0,64.5104,64.6545,64.4498,64.4952,2992362.0
2020-03-09 09:30:00,79.64,80.36,79.64,80.28,2269874.0,60.3785,60.9244,60.3785,60.8637,2269874.0
2020-03-09 09:35:00,80.28,80.28,80.28,80.28,0.0,60.8637,60.8637,60.8637,60.8637,0.0
2020-03-09 09:40:00,80.28,80.28,80.28,80.28,0.0,60.8637,60.8637,60.8637,60.8637,0.0
2020-03-09 09:45:00,80.25,80.33,79.85,79.92,574033.0,60.841,60.9016,60.5377,60.5908,574033.0
2020-03-09 09:50:00,79.96,81.88,79.85,81.7,1522797.0,60.6211,62.0768,60.5377,61.9403,1522797.0
2020-03-09 09:55:00,81.69,83.49,80.77,80.78,1758084.0,61.9327,63.2974,61.2352,61.2428,1758084.0
2020-03-09 10:00:00,80.78,81.0,80.56,81.0,1680725.0,61.2428,61.4096,61.076,61.4096,1680725.0
2020-03-09 10:05:00,80.99,81.5,80.77,81.36,771409.0,61.402,61.7887,61.2352,61.6825,771409.0
2020-03-09 10:10:00,81.36,81.45,81.3,81.34,1504773.0,61.6825,61.7508,61.637,61.6674,1504773.0
2020-03-09 10:15:00,81.34,81.53,81.32,81.52,851787.0,61.6674,61.8114,61.6522,61.8038,851787.0
2020-03-09 10:20:00,81.53,81.56,81.35,81.45,775816.0,61.8114,61.8342,61.675,61.7508,775816.0
2020-03-09 10:25:00,81.43,81.48,81.06,81.17,1507989.0,61.7356,61.7735,61.4551,61.5385,1507989.0
2020-03-09 10:30:00,81.16,81.26,81.16,81.21,921334.0,61.5309,61.6067,61.5309,61.5688,921334.0
2020-03-09 10:35:00,81.21,81.33,81.17,81.31,1234589.0,61.5688,61.6598,61.5385,61.6446,1234589.0
2020-03-09 10:40:00,81.32,81.42,81.28,81.29,831167.0,61.6522,61.728,61.6219,61.6295,831167.0
2020-03-09 10:45:00,81.3,81.33,81.18,81.19,1354960.0,61.637,61.6598,61.5461,61.5536,1354960.0
2020-03-09 10:50:00,81.19,81.19,80.85,80.88,797376.0,61.5536,61.5536,61.2959,61.3186,797376.0
2020-03-09 10:55:00,80.88,80.9,80.51,80.53,973960.0,61.3186,61.3338,61.0381,61.0533,973960.0
2020-03-09 11:00:00,80.53,80.55,80.45,80.48,679351.0,61.0533,61.0684,60.9926,61.0154,679351.0
2020-03-09 11:05:00,80.48,80.51,80.27,80.31,882118.0,61.0154,61.0381,60.8562,60.8865,882118.0
2020-03-09 11:10:00,80.31,80.71,80.31,80.68,888381.0,60.8865,61.1897,60.8865,61.167,888381.0
2020-03-09 11:15:00,80.69,80.76,80.65,80.75,935157.0,61.1746,61.2276,61.1443,61.2201,935157.0
2020-03-09 11:20:00,80.74,80.78,80.71,80.74,1140190.0,61.2125,61.2428,61.1897,61.2125,1140190.0
2020-03-09 11:25:00,80.74,80.76,80.69,80.72,907814.0,61.2125,61.2276,61.1746,61.1973,907814.0
2020-03-09 11:30:00,80.71,80.94,80.67,80.93,1017585.0,61.1897,61.3641,61.1594,61.3565,1017585.0
2020-03-09 11:35:00,80.92,81.08,80.89,81.05,764081.0,61.349,61.4703,61.3262,61.4475,764081.0
2020-03-09 11:40:00,81.05,81.24,81.04,81.19,746945.0,61.4475,61.5916,61.4399,61.5536,746945.0
2020-03-09 11:45:00,81.19,81.39,81.15,81.38,410821.0,61.5536,61.7053,61.5233,61.6977,410821.0
2020-03-09 11:50:00,81.38,81.45,81.35,81.41,430686.0,61.6977,61.7508,61.675,61.7204,430686.0
2020-03-09 11:55:00,81.4,81.41,81.3,81.31,592569.0,61.7129,61.7204,61.637,61.6446,592569.0
2020-03-09 12:00:00,81.31,81.31,81.25,81.3,490584.0,61.6446,61.6446,61.5991,61.637,490584.0
2020-03-09 12:05:00,81.3,81.67,81.3,81.63,651195.0,61.637,61.9176,61.637,61.8872,651195.0
2020-03-09 12:10:00,81.63,82.03,81.62,81.8,1531679.0,61.8872,62.1905,61.8797,62.0161,1531679.0
2020-03-09 12:15:00,81.81,81.84,81.57,81.58,1225698.0,62.0237,62.0464,61.8417,61.8493,1225698.0
2020-03-09 12:20:00,81.58,81.58,81.43,81.44,378130.0,61.8493,61.8493,61.7356,61.7432,378130.0
2020-03-09 12:25:00,81.44,81.47,81.38,81.42,510879.0,61.7432,61.7659,61.6977,61.728,510879.0
2020-03-09 12:30:00,81.42,81.47,81.39,81.41,541369.0,61.728,61.7659,61.7053,61.7204,541369.0
2020-03-09 12:35:00,81.41,81.44,81.32,81.41,327459.0,61.7204,61.7432,61.6522,61.7204,327459.0
2020-03-09 12:40:00,81.41,81.43,81.29,81.31,467095.0,61.7204,61.7356,61.6295,61.6446,467095.0
2020-03-09 12:45:00,81.32,81.33,81.13,81.21,432388.0,61.6522,61.6598,61.5082,61.5688,432388.0
2020-03-09 12:50:00,81.22,81.26,81.21,81.25,420741.0,61.5764,61.6067,61.5688,61.5991,420741.0
2020-03-09 12:55:00,81.24,81.3,81.22,81.27,714363.0,61.5916,61.637,61.5764,61.6143,714363.0
2020-03-09 13:00:00,81.27,81.39,81.25,81.26,352097.0,61.6143,61.7053,61.5991,61.6067,352097.0
2020-03-09 13:05:00,81.26,81.3,81.19,81.21,352669.0,61.6067,61.637,61.5536,61.5688,352669.0
2020-03-09 13:10:00,81.21,81.4,81.18,81.4,541263.0,61.5688,61.7129,61.5461,61.7129,541263.0
2020-03-09 13:15:00,81.4,81.42,81.2,81.22,993577.0,61.7129,61.728,61.5612,61.5764,993577.0
2020-03-09 13:20:00,81.21,81.26,81.18,81.25,981771.0,61.5688,61.6067,61.5461,61.5991,981771.0
2020-03-09 13:25:00,81.26,81.26,81.2,81.22,453607.0,61.6067,61.6067,61.5612,61.5764,453607.0
2020-03-09 13:30:00,81.22,81.24,81.16,81.16,855721.0,61.5764,61.5916,61.5309,61.5309,855721.0
2020-03-09 13:35:00,81.16,81.18,81.02,81.03,1116184.0,61.5309,61.5461,61.4248,61.4323,1116184.0
2020-03-09 13:40:00,81.02,81.03,80.92,80.94,596797.0,61.4248,61.4323,61.349,61.3641,596797.0
2020-03-09 13:45:00,80.94,81.07,80.92,81.06,789801.0,61.3641,61.4627,61.349,61.4551,789801.0
2020-03-09 13:50:00,81.06,81.07,80.93,80.95,679959.0,61.4551,61.4627,61.3565,61.3717,679959.0
2020-03-09 13:55:00,80.95,81.0,80.9,80.93,454323.0,61.3717,61.4096,61.3338,61.3565,454323.0
2020-03-09 14:00:00,80.92,80.95,80.76,80.78,408415.0,61.349,61.3717,61.2276,61.2428,408415.0
2020-03-09 14:05:00,80.78,80.86,80.75,80.78,440152.0,61.2428,61.3035,61.2201,61.2428,440152.0
2020-03-09 14:10:00,80.78,80.87,80.76,80.87,546064.0,61.2428,61.311,61.2276,61.311,546064.0
2020-03-09 14:15:00,80.87,81.03,80.86,80.96,501383.0,61.311,61.4323,61.3035,61.3793,501383.0
2020-03-09 14:20:00,80.97,81.01,80.91,80.94,652795.0,61.3869,61.4172,61.3414,61.3641,652795.0
2020-03-09 14:25:00,80.94,80.94,80.8,80.86,701993.0,61.3641,61.3641,61.258,61.3035,701993.0
2020-03-09 14:30:00,80.86,80.9,80.82,80.89,538464.0,61.3035,61.3338,61.2731,61.3262,538464.0
2020-03-09 14:35:00,80.89,81.05,80.88,81.0,470073.0,61.3262,61.4475,61.3186,61.4096,470073.0
2020-03-09 14:40:00,81.01,81.03,80.74,80.79,362908.0,61.4172,61.4323,61.2125,61.2504,362908.0
2020-03-09 14:45:00,80.8,80.92,80.76,80.81,411265.0,61.258,61.349,61.2276,61.2656,411265.0
2020-03-09 14:50:00,80.81,80.99,80.8,80.99,461882.0,61.2656,61.402,61.258,61.402,461882.0
2020-03-09 14:55:00,80.99,81.12,80.98,81.04,441887.0,61.402,61.5006,61.3944,61.4399,441887.0
2020-03-09 15:00:00,81.04,81.12,80.91,81.06,588169.0,61.4399,61.5006,61.3414,61.4551,588169.0
2020-03-09 15:05:00,81.07,81.08,80.9,80.92,587429.0,61.4627,61.4703,61.3338,61.349,587429.0
2020-03-09 15:10:00,80.92,81.04,80.89,80.98,480296.0,61.349,61.4399,61.3262,61.3944,480296.0
2020-03-09 15:15:00,80.98,81.07,80.96,81.05,429402.0,61.3944,61.4627,61.3793,61.4475,429402.0
2020-03-09 15:20:00,81.04,81.12,80.99,81.12,667839.0,61.4399,61.5006,61.402,61.5006,667839.0
2020-03-09 15:25:00,81.12,81.28,81.11,81.26,859542.0,61.5006,61.6219,61.493,61.6067,859542.0
2020-03-09 15:30:00,81.26,81.28,81.16,81.16,754720.0,61.6067,61.6219,61.5309,61.5309,754720.0
2020-03-09 15:35:00,81.17,81.22,81.12,81.13,949948.0,61.5385,61.5764,61.5006,61.5082,949948.0
2020-03-09 15:40:00,81.14,81.19,81.1,81.17,1621797.0,61.5157,61.5536,61.4854,61.5385,1621797.0
2020-03-09 15:45:00,81.17,81.51,81.16,81.45,2897734.0,61.5385,61.7963,61.5309,61.7508,2897734.0
2020-03-09 15:50:00,81.45,81.52,81.37,81.5,1678927.0,61.7508,61.8038,61.6901,61.7887,1678927.0
2020-03-09 15:55:00,81.49,81.51,81.38,81.38,2866085.0,61.7811,61.7963,61.6977,61.6977,2866085.0
2020-03-10 09:30:00,82.62,82.87,82.43,82.7,773611.0,62.6378,62.8273,62.4937,62.6984,773611.0
2020-03-10 09:35:00,82.7,82.72,82.37,82.41,928107.0,62.6984,62.7136,62.4483,62.4786,928107.0
2020-03-10 09:40:00,82.42,82.42,82.22,82.23,1312997.0,62.4862,62.4862,62.3345,62.3421,1312997.0
2020-03-10 09:45:00,82.24,82.26,82.1,82.15,1137504.0,62.3497,62.3649,62.2436,62.2815,1137504.0
2020-03-10 09:50:00,82.15,82.17,81.93,82.04,904202.0,62.2815,62.2966,62.1147,62.1981,904202.0
2020-03-10 09:55:00,82.04,82.16,82.01,82.04,319420.0,62.1981,62.289,62.1753,62.1981,319420.0
2020-03-10 10:00:00,82.05,82.19,81.97,82.16,294001.0,62.2057,62.3118,62.145,62.289,294001.0
2020-03-10 10:05:00,82.16,82.22,82.08,82.22,603523.0,62.289,62.3345,62.2284,62.3345,603523.0
2020-03-10 10:10:00,82.22,82.36,82.21,82.34,818763.0,62.3345,62.4407,62.327,62.4255,818763.0
2020-03-10 10:15:00,82.34,82.36,82.22,82.3,366583.0,62.4255,62.4407,62.3345,62.3952,366583.0
2020-03-10 10:20:00,82.3,82.39,82.26,82.26,694754.0,62.3952,62.4634,62.3649,62.3649,694754.0
2020-03-10 10:25:00,82.26,82.26,82.11,82.11,554988.0,62.3649,62.3649,62.2511,62.2511,554988.0
2020-03-10 10:30:00,82.12,82.12,82.01,82.02,562029.0,62.2587,62.2587,62.1753,62.1829,562029.0
2020-03-10 10:35:00,82.02,82.09,81.94,81.96,1042657.0,62.1829,62.236,62.1223,62.1374,1042657.0
2020-03-10 10:40:00,81.97,81.98,81.82,81.86,990262.0,62.145,62.1526,62.0313,62.0616,990262.0
2020-03-10 10:45:00,81.86,81.9,81.69,81.7,500098.0,62.0616,62.0919,61.9327,61.9403,500098.0
2020-03-10 10:50:00,81.7,81.7,81.46,81.5,1630013.0,61.9403,61.9403,61.7583,61.7887,1630013.0
2020-03-10 10:55:00,81.5,81.52,81.36,81.39,2271937.0,61.7887,61.8038,61.6825,61.7053,2271937.0
2020-03-10 11:00:00,81.4,81.56,81.37,81.56,748465.0,61.7129,61.8342,61.6901,61.8342,748465.0
2020-03-10 11:05:00,81.55,81.72,81.54,81.69,887987.0,61.8266,61.9555,61.819,61.9327,887987.0
2020-03-10 11:10:00,81.69,81.71,81.46,81.46,540314.0,61.9327,61.9479,61.7583,61.7583,540314.0
2020-03-10 11:15:00,81.46,81.53,81.44,81.44,236121.0,61.7583,61.8114,61.7432,61.7432,236121.0
2020-03-10 11:20:00,81.44,81.47,81.36,81.36,382237.0,61.7432,61.7659,61.6825,61.6825,382237.0
2020-03-10 11:25:00,81.36,81.39,81.18,81.28,637288.0,61.6825,61.7053,61.5461,61.6219,637288.0
2020-03-10 11:30:00,81.28,81.37,81.23,81.23,1695071.0,61.6219,61.6901,61.584,61.584,1695071.0
2020-03-10 11:35:00,81.23,81.27,81.13,81.25,298094.0,61.584,61.6143,61.5082,61.5991,298094.0
2020-03-10 11:40:00,81.25,81.45,81.2,81.45,571839.0,61.5991,61.7508,61.5612,61.7508,571839.0
2020-03-10 11:45:00,81.45,81.57,81.41,81.46,798759.0,61.7508,61.8417,61.7204,61.7583,798759.0
2020-03-10 11:50:00,81.47,81.49,81.15,81.21,376655.0,61.7659,61.7811,61.5233,61.5688,376655.0
2020-03-10 11:55:00,81.21,81.33,81.14,81.24,533877.0,61.5688,61.6598,61.5157,61.5916,533877.0
2020-03-10 12:00:00,81.25,81.52,81.25,81.38,561268.0,61.5991,61.8038,61.5991,61.6977,561268.0
2020-03-10 12:05:00,81.39,81.48,81.34,81.45,490873.0,61.7053,61.7735,61.6674,61.7508,490873.0
2020-03-10 12:10:00,81.46,81.77,81.46,81.73,689624.0,61.7583,61.9934,61.7583,61.963,689624.0
2020-03-10 12:15:00,81.73,81.91,81.71,81.75,721110.0,61.963,62.0995,61.9479,61.9782,721110.0
2020-03-10 12:20:00,81.75,81.76,81.61,81.68,681236.0,61.9782,61.9858,61.8721,61.9251,681236.0
2020-03-10 12:25:00,81.68,81.72,81.49,81.49,567508.0,61.9251,61.9555,61.7811,61.7811,567508.0
2020-03-10 12:30:00,81.49,81.49,81.29,81.37,409781.0,61.7811,61.7811,61.6295,61.6901,409781.0
2020-03-10 12:35:00,81.37,81.5,81.3,81.46,565763.0,61.6901,61.7887,61.637,61.7583,565763.0
2020-03-10 12:40:00,81.46,81.62,81.38,81.61,449013.0,61.7583,61.8797,61.6977,61.8721,449013.0
2020-03-10 12:45:00,81.62,81.64,81.39,81.58,588589.0,61.8797,61.8948,61.7053,61.8493,588589.0
2020-03-10 12:50:00,81.58,81.76,81.53,81.75,408736.0,61.8493,61.9858,61.8114,61.9782,408736.0
2020-03-10 12:55:00,81.76,81.77,81.66,81.66,227091.0,61.9858,61.9934,61.91,61.91,227091.0
2020-03-10 13:00:00,81.67,81.67,81.47,81.53,531136.0,61.9176,61.9176,61.7659,61.8114,531136.0
2020-03-10 13:05:00,81.53,81.77,81.46,81.77,961179.0,61.8114,61.9934,61.7583,61.9934,961179.0
2020-03-10 13:10:00,81.77,81.81,81.65,81.79,251529.0,61.9934,62.0237,61.9024,62.0085,251529.0
2020-03-10 13:15:00,81.79,81.84,81.66,81.8,622280.0,62.0085,62.0464,61.91,62.0161,622280.0
2020-03-10 13:20:00,81.8,81.91,81.79,81.83,335104.0,62.0161,62.0995,62.0085,62.0389,335104.0
2020-03-10 13:25:00,81.83,81.84,81.68,81.73,279979.0,62.0389,62.0464,61.9251,61.963,279979.0
2020-03-10 13:30:00,81.74,81.97,81.72,81.95,443475.0,61.9706,62.145,61.9555,62.1298,443475.0
2020-03-10 13:35:00,81.95,81.96,81.76,81.81,487154.0,62.1298,62.1374,61.9858,62.0237,487154.0
2020-03-10 13:40:00,81.82,81.87,81.73,81.74,352019.0,62.0313,62.0692,61.963,61.9706,352019.0
2020-03-10 13:45:00,81.73,81.73,81.61,81.62,303913.0,61.963,61.963,61.8721,61.8797,303913.0
2020-03-10 13:50:00,81.62,81.67,81.55,81.56,334599.0,61.8797,61.9176,61.8266,61.8342,334599.0
2020-03-10 13:55:00,81.57,81.68,81.54,81.66,565862.0,61.8417,61.9251,61.819,61.91,565862.0
2020-03-10 14:00:00,81.66,81.67,81.52,81.58,601011.0,61.91,61.9176,61.8038,61.8493,601011.0
2020-03-10 14:05:00,81.59,81.73,81.56,81.7,424820.0,61.8569,61.963,61.8342,61.9403,424820.0
2020-03-10 14:10:00,81.69,81.82,81.66,81.81,1070054.0,61.9327,62.0313,61.91,62.0237,1070054.0
2020-03-10 14:15:00,81.82,81.91,81.79,81.9,567977.0,62.0313,62.0995,62.0085,62.0919,567977.0
2020-03-10 14:20:00,81.9,81.96,81.79,81.8,361753.0,62.0919,62.1374,62.0085,62.0161,361753.0
2020-03-10 14:25:00,81.8,82.06,81.8,82.0,375972.0,62.0161,62.2132,62.0161,62.1677,375972.0
2020-03-10 14:30:00,82.01,82.11,81.95,82.06,462805.0,62.1753,62.2511,62.1298,62.2132,462805.0
2020-03-10 14:35:00,82.06,82.15,82.05,82.11,228854.0,62.2132,62.2815,62.2057,62.2511,228854.0
2020-03-10 14:40:00,82.11,82.3,82.1,82.26,702790.0,62.2511,62.3952,62.2436,62.3649,702790.0
2020-03-10 14:45:00,82.25,82.45,82.23,82.42,714536.0,62.3573,62.5089,62.3421,62.4862,714536.0
2020-03-10 14:50:00,82.43,82.44,82.27,82.41,933168.0,62.4937,62.5013,62.3724,62.4786,933168.0
2020-03-10 14:55:00,82.42,82.44,82.24,82.31,953059.0,62.4862,62.5013,62.3497,62.4028,953059.0
2020-03-10 15:00:00,82.31,82.48,82.27,82.47,598991.0,62.4028,62.5317,62.3724,62.5241,598991.0
2020-03-10 15:05:00,82.47,82.54,82.44,82.47,546913.0,62.5241,62.5771,62.5013,62.5241,546913.0
2020-03-10 15:10:00,82.47,82.59,82.46,82.5,335783.0,62.5241,62.615,62.5165,62.5468,335783.0
2020-03-10 15:15:00,82.51,82.53,82.41,82.52,529552.0,62.5544,62.5696,62.4786,62.562,529552.0
2020-03-10 15:20:00,82.52,82.61,82.46,82.6,778734.0,62.562,62.6302,62.5165,62.6226,778734.0
2020-03-10 15:25:00,82.6,82.6,82.41,82.42,694489.0,62.6226,62.6226,62.4786,62.4862,694489.0
2020-03-10 15:30:00,82.42,82.48,82.28,82.41,743769.0,62.4862,62.5317,62.38,62.4786,743769.0
2020-03-10 15:35:00,82.41,82.59,82.39,82.54,680288.0,62.4786,62.615,62.4634,62.5771,680288.0
2020-03-10 15:40:00,82.54,82.65,82.51,82.61,719463.0,62.5771,62.6605,62.5544,62.6302,719463.0
2020-03-10 15:45:00,82.61,82.71,82.6,82.68,662717.0,62.6302,62.706,62.6226,62.6833,662717.0
2020-03-10 15:50:00,82.67,82.77,82.67,82.77,547013.0,62.6757,62.7515,62.6757,62.7515,547013.0
2020-03-10 15:55:00,82.77,82.78,82.64,82.64,1310176.0,62.7515,62.7591,62.653,62.653,1310176.0
2020-03-11 09:30:00,81.25,81.58,81.25,81.49,2149874.0,61.5991,61.8493,61.5991,61.7811,2149874.0
2020-03-11 09:35:00,81.5,81.57,81.28,81.31,835352.0,61.7887,61.8417,61.6219,61.6446,835352.0
2020-03-11 09:40:00,81.31,81.4,81.17,81.19,877079.0,61.6446,61.7129,61.5385,61.5536,877079.0
2020-03-11 09:45:00,81.18,81.27,81.09,81.14,1257756.0,61.5461,61.6143,61.4778,61.5157,1257756.0
2020-03-11 09:50:00,81.14,81.24,81.08,81.17,1199512.0,61.5157,61.5916,61.4703,61.5385,1199512.0
2020-03-11 09:55:00,81.17,81.35,81.13,81.33,934808.0,61.5385,61.675,61.5082,61.6598,934808.0
2020-03-11 10:00:00,81.32,81.49,81.24,81.49,1172397.0,61.6522,61.7811,61.5916,61.7811,1172397.0
2020-03-11 10:05:00,81.49,81.67,81.48,81.66,604908.0,61.7811,61.9176,61.7735,61.91,604908.0
2020-03-11 10:10:00,81.67,81.69,81.48,81.55,819403.0,61.9176,61.9327,61.7735,61.8266,819403.0
2020-03-11 10:15:00,81.55,81.6,81.48,81.49,559593.0,61.8266,61.8645,61.7735,61.7811,559593.0
2020-03-11 10:20:00,81.5,81.53,81.32,81.33,579655.0,61.7887,61.8114,61.6522,61.6598,579655.0
2020-03-11 10:25:00,81.33,81.33,81.13,81.19,666032.0,61.6598,61.6598,61.5082,61.5536,666032.0
2020-03-11 10:30:00,81.18,81.3,81.12,81.28,582802.0,61.5461,61.637,61.5006,61.6219,582802.0
2020-03-11 10:35:00,81.28,81.36,81.14,81.29,724356.0,61.6219,61.6825,61.5157,61.6295,724356.0
2020-03-11 10:40:00,81.28,81.32,81.23,81.23,553231.0,61.6219,61.6522,61.584,61.584,553231.0
2020-03-11 10:45:00,81.23,81.38,81.19,81.21,614266.0,61.584,61.6977,61.5536,61.5688,614266.0
2020-03-11 10:50:00,81.21,81.27,81.14,81.16,351963.0,61.5688,61.6143,61.5157,61.5309,351963.0
2020-03-11 10:55:00,81.16,81.21,81.06,81.16,555014.0,61.5309,61.5688,61.4551,61.5309,555014.0
2020-03-11 11:00:00,81.17,81.2,81.07,81.08,689928.0,61.5385,61.5612,61.4627,61.4703,689928.0
2020-03-11 11:05:00,81.08,81.15,81.01,81.06,748354.0,61.4703,61.5233,61.4172,61.4551,748354.0
2020-03-11 11:10:00,81.06,81.13,81.02,81.12,692979.0,61.4551,61.5082,61.4248,61.5006,692979.0
2020-03-11 11:15:00,81.11,81.15,80.94,81.0,629476.0,61.493,61.5233,61.3641,61.4096,629476.0
2020-03-11 11:20:00,81.0,81.02,80.92,80.93,440419.0,61.4096,61.4248,61.349,61.3565,440419.0
2020-03-11 11:25:00,80.92,80.97,80.84,80.95,393542.0,61.349,61.3869,61.2883,61.3717,393542.0
2020-03-11 11:30:00,80.95,81.08,80.94,81.01,1137969.0,61.3717,61.4703,61.3641,61.4172,1137969.0
2020-03-11 11:35:00,81.02,81.06,80.94,81.02,741743.0,61.4248,61.4551,61.3641,61.4248,741743.0
2020-03-11 11:40:00,81.02,81.03,80.92,80.93,440225.0,61.4248,61.4323,61.349,61.3565,440225.0
2020-03-11 11:45:00,80.93,80.99,80.92,80.98,455922.0,61.3565,61.402,61.349,61.3944,455922.0
2020-03-11 11:50:00,80.98,81.03,80.95,80.95,414070.0,61.3944,61.4323,61.3717,61.3717,414070.0
2020-03-11 11:55:00,80.95,81.06,80.92,81.02,334400.0,61.3717,61.4551,61.349,61.4248,334400.0
2020-03-11 12:00:00,81.02,81.07,80.94,81.02,292609.0,61.4248,61.4627,61.3641,61.4248,292609.0
2020-03-11 12:05:00,81.02,81.19,81.01,81.17,552350.0,61.4248,61.5536,61.4172,61.5385,552350.0
2020-03-11 12:10:00,81.18,81.32,81.17,81.26,460058.0,61.5461,61.6522,61.5385,61.6067,460058.0
2020-03-11 12:15:00,81.26,81.49,81.26,81.41,524623.0,61.6067,61.7811,61.6067,61.7204,524623.0
2020-03-11 12:20:00,81.42,81.47,81.21,81.22,614247.0,61.728,61.7659,61.5688,61.5764,614247.0
2020-03-11 12:25:00,81.21,81.22,80.94,81.02,468120.0,61.5688,61.5764,61.3641,61.4248,468120.0
2020-03-11 12:30:00,81.02,81.05,80.95,81.01,258690.0,61.4248,61.4475,61.3717,61.4172,258690.0
2020-03-11 12:35:00,81.0,81.03,80.88,80.9,400115.0,61.4096,61.4323,61.3186,61.3338,400115.0
2020-03-11 12:40:00,80.9,80.93,80.79,80.86,254298.0,61.3338,61.3565,61.2504,61.3035,254298.0
2020-03-11 12:45:00,80.86,80.96,80.85,80.87,697312.0,61.3035,61.3793,61.2959,61.311,697312.0
2020-03-11 12:50:00,80.88,80.99,80.87,80.89,405575.0,61.3186,61.402,61.311,61.3262,405575.0
2020-03-11 12:55:00,80.89,80.92,80.85,80.89,716444.0,61.3262,61.349,61.2959,61.3262,716444.0
2020-03-11 13:00:00,80.89,80.89,80.64,80.64,453781.0,61.3262,61.3262,61.1367,61.1367,453781.0
2020-03-11 13:05:00,80.65,80.65,80.51,80.59,521661.0,61.1443,61.1443,61.0381,61.0988,521661.0
2020-03-11 13:10:00,80.59,80.67,80.59,80.63,707436.0,61.0988,61.1594,61.0988,61.1291,707436.0
2020-03-11 13:15:00,80.63,80.75,80.61,80.7,727011.0,61.1291,61.2201,61.1139,61.1822,727011.0
2020-03-11 13:20:00,80.69,80.83,80.65,80.83,977531.0,61.1746,61.2807,61.1443,61.2807,977531.0
2020-03-11 13:25:00,80.82,81.07,80.81,81.06,685643.0,61.2731,61.4627,61.2656,61.4551,685643.0
2020-03-11 13:30:00,81.06,81.17,80.93,80.95,1160522.0,61.4551,61.5385,61.3565,61.3717,1160522.0
2020-03-11 13:35:00,80.95,80.96,80.89,80.92,312732.0,61.3717,61.3793,61.3262,61.349,312732.0
2020-03-11 13:40:00,80.91,80.92,80.82,80.84,387502.0,61.3414,61.349,61.2731,61.2883,387502.0
2020-03-11 13:45:00,80.83,81.0,80.79,80.95,406007.0,61.2807,61.4096,61.2504,61.3717,406007.0
2020-03-11 13:50:00,80.94,80.95,80.88,80.92,322778.0,61.3641,61.3717,61.3186,61.349,322778.0
2020-03-11 13:55:00,80.92,81.03,80.92,80.95,221560.0,61.349,61.4323,61.349,61.3717,221560.0
2020-03-11 14:00:00,80.95,80.98,80.79,80.8,339093.0,61.3717,61.3944,61.2504,61.258,339093.0
2020-03-11 14:05:00,80.8,80.91,80.73,80.75,234618.0,61.258,61.3414,61.2049,61.2201,234618.0
2020-03-11 14:10:00,80.75,80.78,80.67,80.67,341550.0,61.2201,61.2428,61.1594,61.1594,341550.0
2020-03-11 14:15:00,80.67,80.76,80.62,80.63,163011.0,61.1594,61.2276,61.1215,61.1291,163011.0
2020-03-11 14:20:00,80.63,80.68,80.55,80.6,307718.0,61.1291,61.167,61.0684,61.1063,307718.0
2020-03-11 14:25:00,80.59,80.62,80.52,80.53,480588.0,61.0988,61.1215,61.0457,61.0533,480588.0
2020-03-11 14:30:00,80.53,80.8,80.52,80.64,528593.0,61.0533,61.258,61.0457,61.1367,528593.0
2020-03-11 14:35:00,80.64,80.71,80.57,80.67,525481.0,61.1367,61.1897,61.0836,61.1594,525481.0
2020-03-11 14:40:00,80.66,80.81,80.65,80.66,470180.0,61.1518,61.2656,61.1443,61.1518,470180.0
2020-03-11 14:45:00,80.67,80.79,80.66,80.75,701182.0,61.1594,61.2504,61.1518,61.2201,701182.0
2020-03-11 14:50:00,80.74,80.78,80.67,80.68,494931.0,61.2125,61.2428,61.1594,61.167,494931.0
2020-03-11 14:55:00,80.68,80.78,80.67,80.67,412859.0,61.167,61.2428,61.1594,61.1594,412859.0
2020-03-11 15:00:00,80.67,80.75,80.52,80.53,553836.0,61.1594,61.2201,61.0457,61.0533,553836.0
2020-03-11 15:05:00,80.52,80.53,80.3,80.31,1135632.0,61.0457,61.0533,60.8789,60.8865,1135632.0
2020-03-11 15:10:00,80.31,80.35,80.21,80.23,798990.0,60.8865,60.9168,60.8107,60.8258,798990.0
2020-03-11 15:15:00,80.23,80.42,80.2,80.39,547734.0,60.8258,60.9699,60.8031,60.9471,547734.0
2020-03-11 15:20:00,80.39,80.42,80.3,80.33,805613.0,60.9471,60.9699,60.8789,60.9016,805613.0
2020-03-11 15:25:00,80.33,80.56,80.32,80.55,611964.0,60.9016,61.076,60.8941,61.0684,611964.0
2020-03-11 15:30:00,80.55,80.8,80.46,80.79,1317587.0,61.0684,61.258,61.0002,61.2504,1317587.0
2020-03-11 15:35:00,80.79,80.97,80.73,80.88,654905.0,61.2504,61.3869,61.2049,61.3186,654905.0
2020-03-11 15:40:00,80.89,81.0,80.83,80.89,749442.0,61.3262,61.4096,61.2807,61.3262,749442.0
2020-03-11 15:45:00,80.89,80.97,80.78,80.86,873092.0,61.3262,61.3869,61.2428,61.3035,873092.0
2020-03-11 15:50:00,80.85,80.92,80.63,80.89,1963317.0,61.2959,61.349,61.1291,61.3262,1963317.0
2020-03-11 15:55:00,80.89,80.93,80.81,80.84,1205510.0,61.3262,61.3565,61.2656,61.2883,1205510.0
2020-03-12 09:30:00,77.16,77.54,76.23,77.48,1695620.0,58.4983,58.7864,57.7933,58.7409,1695620.0
2020-03-12 09:35:00,77.49,77.5,77.31,77.39,127368.0,58.7485,58.7561,58.6121,58.6727,127368.0
2020-03-12 09:40:00,77.39,77.39,77.39,77.39,0.0,58.6727,58.6727,58.6727,58.6727,0.0
2020-03-12 09:45:00,77.39,77.39,77.39,77.39,0.0,58.6727,58.6727,58.6727,58.6727,0.0
2020-03-12 09:50:00,76.4,77.31,76.28,77.13,1059352.0,57.9221,58.6121,57.8312,58.4756,1059352.0
2020-03-12 09:55:00,77.12,78.04,77.1,78.04,1395614.0,58.468,59.1655,58.4528,59.1655,1395614.0
2020-03-12 10:00:00,78.04,78.11,77.78,77.8,713879.0,59.1655,59.2186,58.9684,58.9835,713879.0
2020-03-12 10:05:00,77.82,77.88,77.54,77.56,777079.0,58.9987,59.0442,58.7864,58.8016,777079.0
2020-03-12 10:10:00,77.57,77.81,77.52,77.7,715008.0,58.8092,58.9911,58.7713,58.9077,715008.0
2020-03-12 10:15:00,77.7,78.03,77.69,77.94,1685375.0,58.9077,59.1579,58.9001,59.0897,1685375.0
2020-03-12 10:20:00,77.94,78.04,77.81,77.99,1234896.0,59.0897,59.1655,58.9911,59.1276,1234896.0
2020-03-12 10:25:00,77.99,78.24,77.96,78.2,1598168.0,59.1276,59.3171,59.1048,59.2868,1598168.0
2020-03-12 10:30:00,78.2,78.4,78.18,78.31,1419028.0,59.2868,59.4384,59.2716,59.3702,1419028.0
2020-03-12 10:35:00,78.31,78.37,78.17,78.18,1003541.0,59.3702,59.4157,59.2641,59.2716,1003541.0
2020-03-12 10:40:00,78.19,78.24,77.92,78.01,688438.0,59.2792,59.3171,59.0745,59.1428,688438.0
2020-03-12 10:45:00,78.01,78.1,77.75,77.8,631672.0,59.1428,59.211,58.9456,58.9835,631672.0
2020-03-12 10:50:00,77.8,78.02,77.78,78.01,1154608.0,58.9835,59.1503,58.9684,59.1428,1154608.0
2020-03-12 10:55:00,78.01,78.04,77.9,77.91,785146.0,59.1428,59.1655,59.0594,59.0669,785146.0
2020-03-12 11:00:00,77.91,77.91,77.77,77.78,755096.0,59.0669,59.0669,58.9608,58.9684,755096.0
2020-03-12 11:05:00,77.78,77.79,77.63,77.66,2821709.0,58.9684,58.976,58.8547,58.8774,2821709.0
2020-03-12 11:10:00,77.66,77.67,77.57,77.58,992352.0,58.8774,58.885,58.8092,58.8168,992352.0
2020-03-12 11:15:00,77.58,77.8,77.56,77.61,760875.0,58.8168,58.9835,58.8016,58.8395,760875.0
2020-03-12 11:20:00,77.61,77.85,77.54,77.81,740656.0,58.8395,59.0215,58.7864,58.9911,740656.0
2020-03-12 11:25:00,77.81,77.82,77.67,77.72,625652.0,58.9911,58.9987,58.885,58.9229,625652.0
2020-03-12 11:30:00,77.72,77.74,77.54,77.55,611318.0,58.9229,58.9381,58.7864,58.794,611318.0
2020-03-12 11:35:00,77.55,77.6,77.3,77.33,546213.0,58.794,58.8319,58.6045,58.6272,546213.0
2020-03-12 11:40:00,77.33,77.34,77.12,77.16,253326.0,58.6272,58.6348,58.468,58.4983,253326.0
2020-03-12 11:45:00,77.17,77.18,76.99,77.0,382833.0,58.5059,58.5135,58.3694,58.377,382833.0
2020-03-12 11:50:00,76.99,76.99,76.69,76.7,635021.0,58.3694,58.3694,58.142,58.1496,635021.0
2020-03-12 11:55:00,76.7,76.81,76.69,76.77,1431388.0,58.1496,58.233,58.142,58.2027,1431388.0
2020-03-12 12:00:00,76.78,76.85,76.77,76.79,608663.0,58.2102,58.2633,58.2027,58.2178,608663.0
2020-03-12 12:05:00,76.79,76.81,76.74,76.75,475718.0,58.2178,58.233,58.1799,58.1875,475718.0
2020-03-12 12:10:00,76.74,76.79,76.55,76.72,1236788.0,58.1799,58.2178,58.0359,58.1647,1236788.0
2020-03-12 12:15:00,76.72,76.83,76.67,76.73,792444.0,58.1647,58.2481,58.1268,58.1723,792444.0
2020-03-12 12:20:00,76.73,76.95,76.69,76.95,542425.0,58.1723,58.3391,58.142,58.3391,542425.0
2020-03-12 12:25:00,76.95,77.08,76.94,77.07,777489.0,58.3391,58.4377,58.3315,58.4301,777489.0
2020-03-12 12:30:00,77.07,77.08,76.94,76.96,410326.0,58.4301,58.4377,58.3315,58.3467,410326.0
2020-03-12 12:35:00,76.95,77.04,76.95,77.0,451383.0,58.3391,58.4074,58.3391,58.377,451383.0
2020-03-12 12:40:00,76.99,77.0,76.89,76.9,266658.0,58.3694,58.377,58.2936,58.3012,266658.0
2020-03-12 12:45:00,76.9,77.01,76.88,76.95,494443.0,58.3012,58.3846,58.2861,58.3391,494443.0
2020-03-12 12:50:00,76.94,77.9,76.94,77.7,684679.0,58.3315,59.0594,58.3315,58.9077,684679.0
2020-03-12 12:55:00,77.7,78.4,77.6,78.39,1078259.0,58.9077,59.4384,58.8319,59.4308,1078259.0
2020-03-12 13:00:00,78.39,79.34,78.19,79.34,1299139.0,59.4308,60.1511,59.2792,60.1511,1299139.0
2020-03-12 13:05:00,79.35,80.25,79.35,79.49,2237399.0,60.1587,60.841,60.1587,60.2648,2237399.0
2020-03-12 13:10:00,79.5,79.5,78.27,78.31,751238.0,60.2724,60.2724,59.3399,59.3702,751238.0
2020-03-12 13:15:00,78.31,78.42,77.94,78.14,707311.0,59.3702,59.4536,59.0897,59.2413,707311.0
2020-03-12 13:20:00,78.14,78.47,78.04,78.44,853773.0,59.2413,59.4915,59.1655,59.4688,853773.0
2020-03-12 13:25:00,78.44,78.73,78.33,78.52,364934.0,59.4688,59.6886,59.3854,59.5294,364934.0
2020-03-12 13:30:00,78.51,78.91,78.45,78.63,609592.0,59.5218,59.8251,59.4763,59.6128,609592.0
2020-03-12 13:35:00,78.63,79.16,78.2,78.29,758415.0,59.6128,60.0146,59.2868,59.355,758415.0
2020-03-12 13:40:00,78.29,78.34,78.06,78.09,925734.0,59.355,59.3929,59.1807,59.2034,925734.0
2020-03-12 13:45:00,78.09,78.25,77.92,78.25,877319.0,59.2034,59.3247,59.0745,59.3247,877319.0
2020-03-12 13:50:00,78.24,78.36,78.19,78.27,456995.0,59.3171,59.4081,59.2792,59.3399,456995.0
2020-03-12 13:55:00,78.26,78.3,77.94,78.29,526335.0,59.3323,59.3626,59.0897,59.355,526335.0
2020-03-12 14:00:00,78.29,78.43,78.2,78.34,659583.0,59.355,59.4612,59.2868,59.3929,659583.0
2020-03-12 14:05:00,78.35,78.5,78.22,78.27,560730.0,59.4005,59.5142,59.302,59.3399,560730.0
2020-03-12 14:10:00,78.27,78.31,77.92,77.92,446103.0,59.3399,59.3702,59.0745,59.0745,446103.0
2020-03-12 14:15:00,77.92,78.37,77.92,78.01,816561.0,59.0745,59.4157,59.0745,59.1428,816561.0
2020-03-12 14:20:00,78.0,78.03,77.99,78.01,361503.0,59.1352,59.1579,59.1276,59.1428,361503.0
2020-03-12 14:25:00,78.01,78.14,78.0,78.11,566177.0,59.1428,59.2413,59.1352,59.2186,566177.0
2020-03-12 14:30:00,78.11,78.11,78.02,78.05,574898.0,59.2186,59.2186,59.1503,59.1731,574898.0
2020-03-12 14:35:00,78.05,78.07,77.98,78.01,627995.0,59.1731,59.1882,59.12,59.1428,627995.0
2020-03-12 14:40:00,78.01,78.05,78.0,78.03,427947.0,59.1428,59.1731,59.1352,59.1579,427947.0
2020-03-12 14:45:00,78.03,78.31,77.99,78.31,389459.0,59.1579,59.3702,59.1276,59.3702,389459.0
2020-03-12 14:50:00,78.31,78.41,78.15,78.18,865782.0,59.3702,59.446,59.2489,59.2716,865782.0
2020-03-12 14:55:00,78.18,78.22,77.94,77.95,853605.0,59.2716,59.302,59.0897,59.0973,853605.0
2020-03-12 15:00:00,77.94,78.06,77.81,77.82,589213.0,59.0897,59.1807,58.9911,58.9987,589213.0
2020-03-12 15:05:00,77.82,77.85,77.78,77.84,417438.0,58.9987,59.0215,58.9684,59.0139,417438.0
2020-03-12 15:10:00,77.84,78.01,77.83,77.94,737886.0,59.0139,59.1428,59.0063,59.0897,737886.0
2020-03-12 15:15:00,77.94,77.95,77.75,77.82,722805.0,59.0897,59.0973,58.9456,58.9987,722805.0
2020-03-12 15:20:00,77.83,77.87,77.68,77.75,508333.0,59.0063,59.0366,58.8926,58.9456,508333.0
2020-03-12 15:25:00,77.75,77.82,77.68,77.69,399539.0,58.9456,58.9987,58.8926,58.9001,399539.0
2020-03-12 15:30:00,77.69,77.76,77.64,77.67,943369.0,58.9001,58.9532,58.8622,58.885,943369.0
2020-03-12 15:35:00,77.67,77.86,77.66,77.86,720467.0,58.885,59.029,58.8774,59.029,720467.0
2020-03-12 15:40:00,77.84,78.13,77.83,77.89,836808.0,59.0139,59.2337,59.0063,59.0518,836808.0
2020-03-12 15:45:00,77.89,78.07,77.84,78.05,775315.0,59.0518,59.1882,59.0139,59.1731,775315.0
2020-03-12 15:50:00,78.06,78.18,77.98,78.1,1849624.0,59.1807,59.2716,59.12,59.211,1849624.0
2020-03-12 15:55:00,78.11,78.11,77.48,77.63,3241836.0,59.2186,59.2186,58.7409,58.8547,3241836.0
2020-03-13 09:30:00,80.13,80.13,79.28,80.0,1258820.0,60.75,60.75,60.1056,60.6515,1258820.0
2020-03-13 09:35:00,80.0,80.01,79.4,79.4,2207478.0,60.6515,60.659,60.1966,60.1966,2207478.0
2020-03-13 09:40:00,79.39,79.4,78.86,79.01,744373.0,60.189,60.1966,59.7872,59.9009,744373.0
2020-03-13 09:45:00,79.02,79.18,78.87,78.94,467583.0,59.9085,60.0298,59.7948,59.8478,467583.0
2020-03-13 09:50:00,78.95,79.0,78.87,78.9,521896.0,59.8554,59.8933,59.7948,59.8175,521896.0
2020-03-13 09:55:00,78.91,78.99,78.7,78.9,799914.0,59.8251,59.8857,59.6659,59.8175,799914.0
2020-03-13 10:00:00,78.9,79.13,78.77,79.07,472818.0,59.8175,59.9919,59.7189,59.9464,472818.0
2020-03-13 10:05:00,79.06,79.15,79.03,79.04,627906.0,59.9388,60.007,59.9161,59.9236,627906.0
2020-03-13 10:10:00,79.05,79.12,78.97,79.07,746285.0,59.9312,59.9843,59.8706,59.9464,746285.0
2020-03-13 10:15:00,79.08,79.47,79.04,79.41,333382.0,59.954,60.2496,59.9236,60.2042,333382.0
2020-03-13 10:20:00,79.42,79.55,79.39,79.54,559076.0,60.2117,60.3103,60.189,60.3027,559076.0
2020-03-13 10:25:00,79.54,79.79,79.51,79.79,782615.0,60.3027,60.4922,60.28,60.4922,782615.0
2020-03-13 10:30:00,79.8,80.03,79.3,79.39,762962.0,60.4998,60.6742,60.1208,60.189,762962.0
2020-03-13 10:35:00,79.41,79.5,79.11,79.13,734933.0,60.2042,60.2724,59.9767,59.9919,734933.0
2020-03-13 10:40:00,79.13,79.13,78.98,78.99,397965.0,59.9919,59.9919,59.8782,59.8857,397965.0
2020-03-13 10:45:00,78.99,79.02,78.9,78.95,713344.0,59.8857,59.9085,59.8175,59.8554,713344.0
2020-03-13 10:50:00,78.95,78.99,78.88,78.9,975708.0,59.8554,59.8857,59.8023,59.8175,975708.0
2020-03-13 10:55:00,78.9,78.92,78.73,78.74,535101.0,59.8175,59.8327,59.6886,59.6962,535101.0
2020-03-13 11:00:00,78.74,78.89,78.73,78.83,1059128.0,59.6962,59.8099,59.6886,59.7644,1059128.0
2020-03-13 11:05:00,78.82,78.89,78.78,78.87,461547.0,59.7568,59.8099,59.7265,59.7948,461547.0
2020-03-13 11:10:00,78.87,78.9,78.8,78.86,587965.0,59.7948,59.8175,59.7417,59.7872,587965.0
2020-03-13 11:15:00,78.86,78.88,78.8,78.81,696607.0,59.7872,59.8023,59.7417,59.7493,696607.0
2020-03-13 11:20:00,78.81,78.84,78.8,78.8,447328.0,59.7493,59.772,59.7417,59.7417,447328.0
2020-03-13 11:25:00,78.8,78.82,78.68,78.68,538688.0,59.7417,59.7568,59.6507,59.6507,538688.0
2020-03-13 11:30:00,78.68,78.75,78.47,78.48,351464.0,59.6507,59.7038,59.4915,59.4991,351464.0
2020-03-13 11:35:00,78.48,78.63,78.45,78.56,700565.0,59.4991,59.6128,59.4763,59.5597,700565.0
2020-03-13 11:40:00,78.56,78.56,78.39,78.39,153683.0,59.5597,59.5597,59.4308,59.4308,153683.0
2020-03-13 11:45:00,78.4,78.46,78.14,78.15,368587.0,59.4384,59.4839,59.2413,59.2489,368587.0
2020-03-13 11:50:00,78.16,78.4,78.15,78.39,315394.0,59.2565,59.4384,59.2489,59.4308,315394.0
2020-03-13 11:55:00,78.39,78.68,78.38,78.57,608135.0,59.4308,59.6507,59.4233,59.5673,608135.0
2020-03-13 12:00:00,78.58,78.64,78.23,78.38,811872.0,59.5749,59.6204,59.3095,59.4233,811872.0
2020-03-13 12:05:00,78.38,78.47,78.29,78.4,436345.0,59.4233,59.4915,59.355,59.4384,436345.0
2020-03-13 12:10:00,78.4,78.61,78.33,78.59,264985.0,59.4384,59.5976,59.3854,59.5825,264985.0
2020-03-13 12:15:00,78.59,78.77,78.55,78.72,195350.0,59.5825,59.7189,59.5522,59.681,195350.0
2020-03-13 12:20:00,78.72,78.72,78.62,78.64,448750.0,59.681,59.681,59.6052,59.6204,448750.0
2020-03-13 12:25:00,78.64,78.67,78.61,78.62,241137.0,59.6204,59.6431,59.5976,59.6052,241137.0
2020-03-13 12:30:00,78.61,78.78,78.59,78.73,646308.0,59.5976,59.7265,59.5825,59.6886,646308.0
2020-03-13 12:35:00,78.74,78.81,78.71,78.73,647751.0,59.6962,59.7493,59.6735,59.6886,647751.0
2020-03-13 12:40:00,78.73,79.06,78.73,79.06,729153.0,59.6886,59.9388,59.6886,59.9388,729153.0
2020-03-13 12:45:00,79.06,79.09,78.95,79.03,1053568.0,59.9388,59.9615,59.8554,59.9161,1053568.0
2020-03-13 12:50:00,79.03,79.13,78.99,79.02,1106117.0,59.9161,59.9919,59.8857,59.9085,1106117.0
2020-03-13 12:55:00,79.01,79.02,78.82,78.82,836175.0,59.9009,59.9085,59.7568,59.7568,836175.0
2020-03-13 13:00:00,78.83,78.89,78.78,78.8,468364.0,59.7644,59.8099,59.7265,59.7417,468364.0
2020-03-13 13:05:00,78.8,78.95,78.76,78.87,231734.0,59.7417,59.8554,59.7114,59.7948,231734.0
2020-03-13 13:10:00,78.87,79.03,78.8,79.03,871398.0,59.7948,59.9161,59.7417,59.9161,871398.0
2020-03-13 13:15:00,79.03,79.13,78.98,79.1,503476.0,59.9161,59.9919,59.8782,59.9691,503476.0
2020-03-13 13:20:00,79.1,79.19,79.02,79.06,608830.0,59.9691,60.0374,59.9085,59.9388,608830.0
2020-03-13 13:25:00,79.06,79.15,79.05,79.12,362481.0,59.9388,60.007,59.9312,59.9843,362481.0
2020-03-13 13:30:00,79.12,79.17,79.07,79.08,761413.0,59.9843,60.0222,59.9464,59.954,761413.0
2020-03-13 13:35:00,79.07,79.09,78.93,79.05,431046.0,59.9464,59.9615,59.8402,59.9312,431046.0
2020-03-13 13:40:00,79.04,79.1,78.93,78.98,535442.0,59.9236,59.9691,59.8402,59.8782,535442.0
2020-03-13 13:45:00,78.98,78.99,78.89,78.98,1258085.0,59.8782,59.8857,59.8099,59.8782,1258085.0
2020-03-13 13:50:00,78.98,79.09,78.98,79.02,519385.0,59.8782,59.9615,59.8782,59.9085,519385.0
2020-03-13 13:55:00,79.02,79.02,78.96,78.98,300501.0,59.9085,59.9085,59.863,59.8782,300501.0
2020-03-13 14:00:00,78.98,79.01,78.68,78.69,1119732.0,59.8782,59.9009,59.6507,59.6583,1119732.0
2020-03-13 14:05:00,78.69,78.88,78.4,78.5,1301805.0,59.6583,59.8023,59.4384,59.5142,1301805.0
2020-03-13 14:10:00,78.5,78.63,78.47,78.63,546083.0,59.5142,59.6128,59.4915,59.6128,546083.0
2020-03-13 14:15:00,78.63,78.69,78.54,78.56,941757.0,59.6128,59.6583,59.5446,59.5597,941757.0
2020-03-13 14:20:00,78.56,78.62,78.53,78.62,603648.0,59.5597,59.6052,59.537,59.6052,603648.0
2020-03-13 14:25:00,78.62,78.62,78.42,78.43,528427.0,59.6052,59.6052,59.4536,59.4612,528427.0
2020-03-13 14:30:00,78.42,78.51,78.35,78.5,482520.0,59.4536,59.5218,59.4005,59.5142,482520.0
2020-03-13 14:35:00,78.5,78.53,78.39,78.41,371813.0,59.5142,59.537,59.4308,59.446,371813.0
2020-03-13 14:40:00,78.41,78.66,78.3,78.65,889667.0,59.446,59.6355,59.3626,59.628,889667.0
2020-03-13 14:45:00,78.66,78.75,78.61,78.69,597017.0,59.6355,59.7038,59.5976,59.6583,597017.0
2020-03-13 14:50:00,78.69,78.9,78.68,78.77,309467.0,59.6583,59.8175,59.6507,59.7189,309467.0
2020-03-13 14:55:00,78.77,78.86,78.72,78.86,353066.0,59.7189,59.7872,59.681,59.7872,353066.0
2020-03-13 15:00:00,78.85,79.11,78.82,78.98,396375.0,59.7796,59.9767,59.7568,59.8782,396375.0
2020-03-13 15:05:00,78.98,79.06,78.92,78.92,549375.0,59.8782,59.9388,59.8327,59.8327,549375.0
2020-03-13 15:10:00,78.92,78.99,78.72,78.88,313407.0,59.8327,59.8857,59.681,59.8023,313407.0
2020-03-13 15:15:00,78.89,79.02,78.88,78.97,466299.0,59.8099,59.9085,59.8023,59.8706,466299.0
2020-03-13 15:20:00,78.96,79.07,78.91,79.03,523301.0,59.863,59.9464,59.8251,59.9161,523301.0
2020-03-13 15:25:00,79.03,79.03,78.74,78.74,660725.0,59.9161,59.9161,59.6962,59.6962,660725.0
2020-03-13 15:30:00,78.75,78.8,78.3,78.5,452669.0,59.7038,59.7417,59.3626,59.5142,452669.0
2020-03-13 15:35:00,78.5,78.87,78.41,78.87,611906.0,59.5142,59.7948,59.446,59.7948,611906.0
2020-03-13 15:40:00,78.87,79.06,78.78,78.99,591569.0,59.7948,59.9388,59.7265,59.8857,591569.0
2020-03-13 15:45:00,79.0,79.31,79.0,79.28,1250603.0,59.8933,60.1283,59.8933,60.1056,1250603.0
2020-03-13 15:50:00,79.28,80.08,79.28,80.07,1160242.0,60.1056,60.7121,60.1056,60.7045,1160242.0
2020-03-13 15:55:00,80.08,80.28,79.95,80.05,3839080.0,60.7121,60.8637,60.6136,60.6894,3839080.0
2020-03-16 09:30:00,75.72,75.75,75.67,75.7,87782.0,57.4066,57.4294,57.3687,57.3914,87782.0
2020-03-16 09:35:00,75.7,75.7,75.7,75.7,0.0,57.3914,57.3914,57.3914,57.3914,0.0
2020-03-16 09:40:00,75.7,75.7,75.7,75.7,0.0,57.3914,57.3914,57.3914,57.3914,0.0
2020-03-16 09:45:00,74.97,75.8,74.3,74.9,1777473.0,56.838,57.4673,56.33,56.7849,1777473.0
2020-03-16 09:50:00,74.9,75.87,74.89,75.86,625232.0,56.7849,57.5203,56.7773,57.5127,625232.0
2020-03-16 09:55:00,75.46,76.88,75.46,76.42,1331631.0,57.2095,58.2861,57.2095,57.9373,1331631.0
2020-03-16 10:00:00,76.42,76.46,76.03,76.17,1283279.0,57.9373,57.9676,57.6416,57.7478,1283279.0
2020-03-16 10:05:00,76.18,76.37,76.03,76.28,873382.0,57.7554,57.8994,57.6416,57.8312,873382.0
2020-03-16 10:10:00,76.29,76.29,75.99,76.06,860667.0,57.8387,57.8387,57.6113,57.6644,860667.0
2020-03-16 10:15:00,76.04,76.17,75.81,75.85,436963.0,57.6492,57.7478,57.4748,57.5052,436963.0
2020-03-16 10:20:00,75.85,76.32,75.75,76.26,487670.0,57.5052,57.8615,57.4294,57.816,487670.0
2020-03-16 10:25:00,76.28,76.52,76.26,76.27,535359.0,57.8312,58.0131,57.816,57.8236,535359.0
2020-03-16 10:30:00,76.27,76.85,76.27,76.84,469720.0,57.8236,58.2633,57.8236,58.2557,469720.0
2020-03-16 10:35:00,76.84,77.16,76.84,77.16,822847.0,58.2557,58.4983,58.2557,58.4983,822847.0
2020-03-16 10:40:00,77.16,77.18,76.97,77.02,762098.0,58.4983,58.5135,58.3543,58.3922,762098.0
2020-03-16 10:45:00,77.02,77.15,76.88,76.96,711172.0,58.3922,58.4908,58.2861,58.3467,711172.0
2020-03-16 10:50:00,76.96,77.12,76.82,76.99,775616.0,58.3467,58.468,58.2406,58.3694,775616.0
2020-03-16 10:55:00,76.98,77.05,76.79,76.82,737660.0,58.3619,58.4149,58.2178,58.2406,737660.0
2020-03-16 11:00:00,76.81,77.0,76.74,76.82,644999.0,58.233,58.377,58.1799,58.2406,644999.0
2020-03-16 11:05:00,76.82,77.29,76.8,77.26,432587.0,58.2406,58.5969,58.2254,58.5741,432587.0
2020-03-16 11:10:00,77.26,77.44,77.25,77.38,451895.0,58.5741,58.7106,58.5666,58.6651,451895.0
2020-03-16 11:15:00,77.38,77.49,77.32,77.47,225998.0,58.6651,58.7485,58.6196,58.7334,225998.0
2020-03-16 11:20:00,77.47,77.65,77.44,77.64,280013.0,58.7334,58.8698,58.7106,58.8622,280013.0
2020-03-16 11:25:00,77.64,77.64,77.43,77.48,535131.0,58.8622,58.8622,58.703,58.7409,535131.0
2020-03-16 11:30:00,77.48,77.54,77.08,77.11,255716.0,58.7409,58.7864,58.4377,58.4604,255716.0
2020-03-16 11:35:00,77.1,77.42,77.06,77.28,263460.0,58.4528,58.6954,58.4225,58.5893,263460.0
2020-03-16 11:40:00,77.29,77.36,76.99,76.99,394175.0,58.5969,58.65,58.3694,58.3694,394175.0
2020-03-16 11:45:00,76.99,77.07,76.91,77.02,345842.0,58.3694,58.4301,58.3088,58.3922,345842.0
2020-03-16 11:50:00,77.03,77.12,76.95,77.03,297981.0,58.3998,58.468,58.3391,58.3998,297981.0
2020-03-16 11:55:00,77.04,77.07,76.8,77.07,378616.0,58.4074,58.4301,58.2254,58.4301,378616.0
2020-03-16 12:00:00,77.06,77.2,76.9,77.2,261977.0,58.4225,58.5287,58.3012,58.5287,261977.0
2020-03-16 12:05:00,77.18,77.19,76.96,76.98,194689.0,58.5135,58.5211,58.3467,58.3619,194689.0
2020-03-16 12:10:00,76.98,77.1,76.74,76.74,282570.0,58.3619,58.4528,58.1799,58.1799,282570.0
2020-03-16 12:15:00,76.74,76.74,76.35,76.36,806975.0,58.1799,58.1799,57.8842,57.8918,806975.0
2020-03-16 12:20:00,76.36,76.43,76.23,76.24,377784.0,57.8918,57.9449,57.7933,57.8008,377784.0
2020-03-16 12:25:00,76.24,76.45,76.19,76.38,519821.0,57.8008,57.9601,57.7629,57.907,519821.0
2020-03-16 12:30:00,76.38,76.46,76.12,76.26,392392.0,57.907,57.9676,57.7099,57.816,392392.0
2020-03-16 12:35:00,76.26,76.47,76.21,76.24,286079.0,57.816,57.9752,57.7781,57.8008,286079.0
2020-03-16 12:40:00,76.25,76.31,76.18,76.21,232158.0,57.8084,57.8539,57.7554,57.7781,232158.0
2020-03-16 12:45:00,76.2,76.24,76.0,76.01,283869.0,57.7705,57.8008,57.6189,57.6265,283869.0
2020-03-16 12:50:00,76.01,76.02,75.83,75.9,556779.0,57.6265,57.634,57.49,57.5431,556779.0
2020-03-16 12:55:00,75.9,75.94,75.78,75.89,563442.0,57.5431,57.5734,57.4521,57.5355,563442.0
2020-03-16 13:00:00,75.9,76.06,75.87,76.05,162798.0,57.5431,57.6644,57.5203,57.6568,162798.0
2020-03-16 13:05:00,76.05,76.06,75.78,75.9,385931.0,57.6568,57.6644,57.4521,57.5431,385931.0
2020-03-16 13:10:00,75.9,76.29,75.88,76.21,421162.0,57.5431,57.8387,57.5279,57.7781,421162.0
2020-03-16 13:15:00,76.22,76.26,76.02,76.04,530516.0,57.7857,57.816,57.634,57.6492,530516.0
2020-03-16 13:20:00,76.04,76.16,75.95,76.15,455170.0,57.6492,57.7402,57.581,57.7326,455170.0
2020-03-16 13:25:00,76.14,76.14,75.99,76.06,154789.0,57.725,57.725,57.6113,57.6644,154789.0
2020-03-16 13:30:00,76.05,76.05,75.78,75.88,296706.0,57.6568,57.6568,57.4521,57.5279,296706.0
2020-03-16 13:35:00,75.87,75.97,75.73,75.87,206445.0,57.5203,57.5961,57.4142,57.5203,206445.0
2020-03-16 13:40:00,75.86,75.91,75.78,75.9,218864.0,57.5127,57.5507,57.4521,57.5431,218864.0
2020-03-16 13:45:00,75.89,76.04,75.86,75.95,222166.0,57.5355,57.6492,57.5127,57.581,222166.0
2020-03-16 13:50:00,75.96,76.06,75.89,75.91,136728.0,57.5886,57.6644,57.5355,57.5507,136728.0
2020-03-16 13:55:00,75.9,76.04,75.89,75.92,174290.0,57.5431,57.6492,57.5355,57.5582,174290.0
2020-03-16 14:00:00,75.91,75.92,75.7,75.76,404403.0,57.5507,57.5582,57.3914,57.4369,404403.0
2020-03-16 14:05:00,75.77,75.81,75.64,75.67,595271.0,57.4445,57.4748,57.346,57.3687,595271.0
2020-03-16 14:10:00,75.66,75.81,75.62,75.81,228910.0,57.3611,57.4748,57.3308,57.4748,228910.0
2020-03-16 14:15:00,75.83,75.89,75.7,75.75,373323.0,57.49,57.5355,57.3914,57.4294,373323.0
2020-03-16 14:20:00,75.75,75.8,75.65,75.67,232792.0,57.4294,57.4673,57.3535,57.3687,232792.0
2020-03-16 14:25:00,75.67,75.83,75.61,75.8,314631.0,57.3687,57.49,57.3232,57.4673,314631.0
2020-03-16 14:30:00,75.81,76.4,75.81,76.4,563664.0,57.4748,57.9221,57.4748,57.9221,563664.0
2020-03-16 14:35:00,76.41,76.49,76.06,76.06,518288.0,57.9297,57.9904,57.6644,57.6644,518288.0
2020-03-16 14:40:00,76.07,76.09,75.77,75.98,237841.0,57.672,57.6871,57.4445,57.6037,237841.0
2020-03-16 14:45:00,75.99,76.1,75.81,76.0,542588.0,57.6113,57.6947,57.4748,57.6189,542588.0
2020-03-16 14:50:00,76.01,76.26,75.99,76.16,620333.0,57.6265,57.816,57.6113,57.7402,620333.0
2020-03-16 14:55:00,76.16,76.35,76.14,76.24,535107.0,57.7402,57.8842,57.725,57.8008,535107.0
2020-03-16 15:00:00,76.25,76.44,76.17,76.19,305391.0,57.8084,57.9525,57.7478,57.7629,305391.0
2020-03-16 15:05:00,76.19,76.37,76.17,76.27,323600.0,57.7629,57.8994,57.7478,57.8236,323600.0
2020-03-16 15:10:00,76.27,76.4,76.16,76.18,187235.0,57.8236,57.9221,57.7402,57.7554,187235.0
2020-03-16 15:15:00,76.18,76.55,76.15,76.32,331423.0,57.7554,58.0359,57.7326,57.8615,331423.0
2020-03-16 15:20:00,76.32,76.41,76.02,76.18,356319.0,57.8615,57.9297,57.634,57.7554,356319.0
2020-03-16 15:25:00,76.19,76.26,75.9,75.95,244526.0,57.7629,57.816,57.5431,57.581,244526.0
2020-03-16 15:30:00,75.94,75.97,75.55,75.76,700769.0,57.5734,57.5961,57.2777,57.4369,700769.0
2020-03-16 15:35:00,75.75,75.79,75.66,75.79,395521.0,57.4294,57.4597,57.3611,57.4597,395521.0
2020-03-16 15:40:00,75.78,76.05,75.58,76.03,1410666.0,57.4521,57.6568,57.3005,57.6416,1410666.0
2020-03-16 15:45:00,76.03,76.15,75.81,75.81,635810.0,57.6416,57.7326,57.4748,57.4748,635810.0
2020-03-16 15:50:00,75.79,75.91,75.58,75.74,888985.0,57.4597,57.5507,57.3005,57.4218,888985.0
2020-03-16 15:55:00,75.73,75.74,75.55,75.64,2124176.0,57.4142,57.4218,57.2777,57.346,2124176.0
2020-03-17 09:30:00,75.55,75.8,75.4,75.54,665723.0,57.2777,57.4673,57.164,57.2701,665723.0
2020-03-17 09:35:00,75.55,75.55,75.13,75.18,443758.0,57.2777,57.2777,56.9593,56.9972,443758.0
2020-03-17 09:40:00,75.18,75.32,74.92,74.95,657691.0,56.9972,57.1033,56.8001,56.8228,657691.0
2020-03-17 09:45:00,74.93,75.36,74.92,75.09,573402.0,56.8077,57.1337,56.8001,56.929,573402.0
2020-03-17 09:50:00,75.1,75.13,74.8,74.8,494648.0,56.9366,56.9593,56.7091,56.7091,494648.0
2020-03-17 09:55:00,74.81,74.99,74.75,74.8,933160.0,56.7167,56.8532,56.6712,56.7091,933160.0
2020-03-17 10:00:00,74.79,74.97,74.63,74.97,535265.0,56.7015,56.838,56.5802,56.838,535265.0
2020-03-17 10:05:00,74.98,75.16,74.89,75.0,759549.0,56.8456,56.982,56.7773,56.8607,759549.0
2020-03-17 10:10:00,75.0,75.28,75.0,75.24,339479.0,56.8607,57.073,56.8607,57.0427,339479.0
2020-03-17 10:15:00,75.25,75.44,75.09,75.32,384975.0,57.0503,57.1943,56.929,57.1033,384975.0
2020-03-17 10:20:00,75.32,75.42,75.17,75.24,757960.0,57.1033,57.1792,56.9896,57.0427,757960.0
2020-03-17 10:25:00,75.25,75.41,75.25,75.32,520684.0,57.0503,57.1716,57.0503,57.1033,520684.0
2020-03-17 10:30:00,75.33,75.45,75.14,75.15,648871.0,57.1109,57.2019,56.9669,56.9745,648871.0
2020-03-17 10:35:00,75.16,75.35,75.1,75.2,694479.0,56.982,57.1261,56.9366,57.0124,694479.0
2020-03-17 10:40:00,75.2,75.35,75.09,75.34,375074.0,57.0124,57.1261,56.929,57.1185,375074.0
2020-03-17 10:45:00,75.35,75.57,75.18,75.34,885327.0,57.1261,57.2929,56.9972,57.1185,885327.0
2020-03-17 10:50:00,75.33,75.34,75.12,75.2,428369.0,57.1109,57.1185,56.9517,57.0124,428369.0
2020-03-17 10:55:00,75.2,75.41,75.11,75.34,543670.0,57.0124,57.1716,56.9441,57.1185,543670.0
2020-03-17 11:00:00,75.34,75.45,75.25,75.41,323049.0,57.1185,57.2019,57.0503,57.1716,323049.0
2020-03-17 11:05:00,75.41,75.67,75.41,75.65,769792.0,57.1716,57.3687,57.1716,57.3535,769792.0
2020-03-17 11:10:00,75.65,75.93,75.59,75.92,964469.0,57.3535,57.5658,57.308,57.5582,964469.0
2020-03-17 11:15:00,75.91,76.08,75.83,76.05,816592.0,57.5507,57.6795,57.49,57.6568,816592.0
2020-03-17 11:20:00,76.07,76.29,75.82,75.89,781607.0,57.672,57.8387,57.4824,57.5355,781607.0
2020-03-17 11:25:00,75.88,76.01,75.85,75.93,293261.0,57.5279,57.6265,57.5052,57.5658,293261.0
2020-03-17 11:30:00,75.92,76.12,75.9,75.95,328507.0,57.5582,57.7099,57.5431,57.581,328507.0
2020-03-17 11:35:00,75.94,75.96,75.71,75.71,290464.0,57.5734,57.5886,57.399,57.399,290464.0
2020-03-17 11:40:00,75.73,75.97,75.7,75.93,576612.0,57.4142,57.5961,57.3914,57.5658,576612.0
2020-03-17 11:45:00,75.93,75.98,75.85,75.93,169010.0,57.5658,57.6037,57.5052,57.5658,169010.0
2020-03-17 11:50:00,75.92,76.21,75.9,76.21,479800.0,57.5582,57.7781,57.5431,57.7781,479800.0
2020-03-17 11:55:00,76.21,76.34,76.04,76.3,569925.0,57.7781,57.8767,57.6492,57.8463,569925.0
2020-03-17 12:00:00,76.3,76.33,76.19,76.26,268847.0,57.8463,57.8691,57.7629,57.816,268847.0
2020-03-17 12:05:00,76.32,76.69,76.32,76.69,594375.0,57.8615,58.142,57.8615,58.142,594375.0
2020-03-17 12:10:00,76.69,76.9,76.56,76.85,909862.0,58.142,58.3012,58.0434,58.2633,909862.0
2020-03-17 12:15:00,76.86,77.7,76.33,76.51,1285430.0,58.2709,58.9077,57.8691,58.0055,1285430.0
2020-03-17 12:20:00,76.52,76.54,76.17,76.17,597444.0,58.0131,58.0283,57.7478,57.7478,597444.0
2020-03-17 12:25:00,76.16,76.18,75.94,75.98,262303.0,57.7402,57.7554,57.5734,57.6037,262303.0
2020-03-17 12:30:00,75.99,76.06,75.81,75.95,509369.0,57.6113,57.6644,57.4748,57.581,509369.0
2020-03-17 12:35:00,75.94,75.94,75.69,75.78,360627.0,57.5734,57.5734,57.3839,57.4521,360627.0
2020-03-17 12:40:00,75.78,75.89,75.68,75.7,735719.0,57.4521,57.5355,57.3763,57.3914,735719.0
2020-03-17 12:45:00,75.7,75.82,75.68,75.73,232258.0,57.3914,57.4824,57.3763,57.4142,232258.0
2020-03-17 12:50:00,75.73,75.73,75.29,75.49,685097.0,57.4142,57.4142,57.0806,57.2322,685097.0
2020-03-17 12:55:00,75.49,75.58,75.46,75.58,568156.0,57.2322,57.3005,57.2095,57.3005,568156.0
2020-03-17 13:00:00,75.57,75.77,75.54,75.58,218994.0,57.2929,57.4445,57.2701,57.3005,218994.0
2020-03-17 13:05:00,75.6,75.71,75.48,75.6,330589.0,57.3156,57.399,57.2247,57.3156,330589.0
2020-03-17 13:10:00,75.58,75.58,75.27,75.29,646179.0,57.3005,57.3005,57.0654,57.0806,646179.0
2020-03-17 13:15:00,75.28,75.51,75.22,75.43,784300.0,57.073,57.2474,57.0275,57.1867,784300.0
2020-03-17 13:20:00,75.44,75.55,75.35,75.5,290485.0,57.1943,57.2777,57.1261,57.2398,290485.0
2020-03-17 13:25:00,75.49,75.59,75.43,75.54,362057.0,57.2322,57.308,57.1867,57.2701,362057.0
2020-03-17 13:30:00,75.54,75.8,75.46,75.75,430720.0,57.2701,57.4673,57.2095,57.4294,430720.0
2020-03-17 13:35:00,75.73,75.84,75.67,75.81,796367.0,57.4142,57.4976,57.3687,57.4748,796367.0
2020-03-17 13:40:00,75.81,75.95,75.75,75.88,676849.0,57.4748,57.581,57.4294,57.5279,676849.0
2020-03-17 13:45:00,75.88,75.92,75.76,75.83,288393.0,57.5279,57.5582,57.4369,57.49,288393.0
2020-03-17 13:50:00,75.83,75.93,75.78,75.81,265662.0,57.49,57.5658,57.4521,57.4748,265662.0
2020-03-17 13:55:00,75.78,75.92,75.77,75.85,237137.0,57.4521,57.5582,57.4445,57.5052,237137.0
2020-03-17 14:00:00,75.84,75.92,75.67,75.78,458324.0,57.4976,57.5582,57.3687,57.4521,458324.0
2020-03-17 14:05:00,75.78,76.02,75.75,76.02,334313.0,57.4521,57.634,57.4294,57.634,334313.0
2020-03-17 14:10:00,76.02,76.1,75.97,76.06,580297.0,57.634,57.6947,57.5961,57.6644,580297.0
2020-03-17 14:15:00,76.06,76.19,75.93,76.17,743820.0,57.6644,57.7629,57.5658,57.7478,743820.0
2020-03-17 14:20:00,76.19,76.2,75.85,75.87,603098.0,57.7629,57.7705,57.5052,57.5203,603098.0
2020-03-17 14:25:00,75.85,76.13,75.82,76.06,253967.0,57.5052,57.7174,57.4824,57.6644,253967.0
2020-03-17 14:30:00,76.07,76.25,76.07,76.17,359704.0,57.672,57.8084,57.672,57.7478,359704.0
2020-03-17 14:35:00,76.17,76.37,76.13,76.22,670203.0,57.7478,57.8994,57.7174,57.7857,670203.0
2020-03-17 14:40:00,76.21,76.27,76.08,76.19,727555.0,57.7781,57.8236,57.6795,57.7629,727555.0
2020-03-17 14:45:00,76.19,76.19,75.7,75.75,895771.0,57.7629,57.7629,57.3914,57.4294,895771.0
2020-03-17 14:50:00,75.76,76.0,75.65,75.73,1601520.0,57.4369,57.6189,57.3535,57.4142,1601520.0
2020-03-17 14:55:00,75.74,75.79,75.63,75.71,906621.0,57.4218,57.4597,57.3384,57.399,906621.0
2020-03-17 15:00:00,75.72,75.77,75.35,75.44,840440.0,57.4066,57.4445,57.1261,57.1943,840440.0
2020-03-17 15:05:00,75.43,75.91,75.35,75.9,650032.0,57.1867,57.5507,57.1261,57.5431,650032.0
2020-03-17 15:10:00,75.9,76.08,75.67,75.79,461316.0,57.5431,57.6795,57.3687,57.4597,461316.0
2020-03-17 15:15:00,75.77,75.86,75.74,75.81,573418.0,57.4445,57.5127,57.4218,57.4748,573418.0
2020-03-17 15:20:00,75.81,75.83,75.72,75.8,787739.0,57.4748,57.49,57.4066,57.4673,787739.0
2020-03-17 15:25:00,75.8,75.82,75.58,75.64,1120446.0,57.4673,57.4824,57.3005,57.346,1120446.0
2020-03-17 15:30:00,75.64,75.87,75.63,75.75,1843237.0,57.346,57.5203,57.3384,57.4294,1843237.0
2020-03-17 15:35:00,75.76,75.93,75.75,75.93,1036003.0,57.4369,57.5658,57.4294,57.5658,1036003.0
2020-03-17 15:40:00,75.93,76.13,75.92,76.09,1069755.0,57.5658,57.7174,57.5582,57.6871,1069755.0
2020-03-17 15:45:00,76.08,76.15,75.99,76.08,1338054.0,57.6795,57.7326,57.6113,57.6795,1338054.0
2020-03-17 15:50:00,76.07,76.23,76.03,76.23,1274192.0,57.672,57.7933,57.6416,57.7933,1274192.0
2020-03-17 15:55:00,76.23,76.63,76.18,76.32,2357886.0,57.7933,58.0965,57.7554,57.8615,2357886.0
2020-03-18 09:30:00,73.85,74.61,73.82,74.31,836486.0,55.9889,56.5651,55.9661,56.3376,836486.0
2020-03-18 09:35:00,74.34,74.39,73.99,74.17,387808.0,56.3604,56.3983,56.095,56.2315,387808.0
2020-03-18 09:40:00,74.22,74.31,74.08,74.16,506958.0,56.2694,56.3376,56.1633,56.2239,506958.0
2020-03-18 09:45:00,74.16,74.16,73.85,73.99,889290.0,56.2239,56.2239,55.9889,56.095,889290.0
2020-03-18 09:50:00,73.98,74.45,73.85,74.45,463028.0,56.0874,56.4438,55.9889,56.4438,463028.0
2020-03-18 09:55:00,74.46,74.58,74.21,74.34,591935.0,56.4513,56.5423,56.2618,56.3604,591935.0
2020-03-18 10:00:00,74.34,74.73,74.23,74.63,878743.0,56.3604,56.656,56.277,56.5802,878743.0
2020-03-18 10:05:00,74.63,74.75,74.44,74.45,652062.0,56.5802,56.6712,56.4362,56.4438,652062.0
2020-03-18 10:10:00,74.45,74.47,74.33,74.42,598217.0,56.4438,56.4589,56.3528,56.421,598217.0
2020-03-18 10:15:00,74.42,74.52,74.25,74.26,914956.0,56.421,56.4968,56.2921,56.2997,914956.0
2020-03-18 10:20:00,74.26,74.31,74.12,74.27,716262.0,56.2997,56.3376,56.1936,56.3073,716262.0
2020-03-18 10:25:00,74.27,74.37,74.24,74.37,343554.0,56.3073,56.3831,56.2846,56.3831,343554.0
2020-03-18 10:30:00,74.37,74.47,74.29,74.37,558682.0,56.3831,56.4589,56.3225,56.3831,558682.0
2020-03-18 10:35:00,74.38,74.39,74.24,74.35,573105.0,56.3907,56.3983,56.2846,56.3679,573105.0
2020-03-18 10:40:00,74.34,74.52,74.33,74.46,247819.0,56.3604,56.4968,56.3528,56.4513,247819.0
2020-03-18 10:45:00,74.46,74.5,74.04,74.2,1213447.0,56.4513,56.4817,56.1329,56.2542,1213447.0
2020-03-18 10:50:00,74.2,74.2,73.99,74.11,1089402.0,56.2542,56.2542,56.095,56.186,1089402.0
2020-03-18 10:55:00,74.11,74.13,73.98,74.06,609845.0,56.186,56.2012,56.0874,56.1481,609845.0
2020-03-18 11:00:00,74.06,74.13,73.92,74.01,634783.0,56.1481,56.2012,56.0419,56.1102,634783.0
2020-03-18 11:05:00,74.0,74.07,73.97,73.98,677197.0,56.1026,56.1557,56.0799,56.0874,677197.0
2020-03-18 11:10:00,73.98,74.0,73.9,73.95,861503.0,56.0874,56.1026,56.0268,56.0647,861503.0
2020-03-18 11:15:00,73.95,74.04,73.78,73.97,708025.0,56.0647,56.1329,55.9358,56.0799,708025.0
2020-03-18 11:20:00,73.96,74.15,73.96,73.98,688662.0,56.0723,56.2163,56.0723,56.0874,688662.0
2020-03-18 11:25:00,73.97,74.01,73.75,73.87,660360.0,56.0799,56.1102,55.9131,56.004,660360.0
2020-03-18 11:30:00,73.87,74.03,73.72,73.84,931079.0,56.004,56.1253,55.8903,55.9813,931079.0
2020-03-18 11:35:00,73.84,74.05,73.82,73.92,710378.0,55.9813,56.1405,55.9661,56.0419,710378.0
2020-03-18 11:40:00,73.88,73.88,73.68,73.7,714646.0,56.0116,56.0116,55.86,55.8752,714646.0
2020-03-18 11:45:00,73.7,73.86,73.63,73.81,478252.0,55.8752,55.9965,55.8221,55.9586,478252.0
2020-03-18 11:50:00,73.81,74.01,73.8,74.0,924839.0,55.9586,56.1102,55.951,56.1026,924839.0
2020-03-18 11:55:00,74.0,74.15,73.97,74.1,276631.0,56.1026,56.2163,56.0799,56.1784,276631.0
2020-03-18 12:00:00,74.09,74.12,73.89,73.9,457442.0,56.1708,56.1936,56.0192,56.0268,457442.0
2020-03-18 12:05:00,73.89,74.12,73.85,73.99,213976.0,56.0192,56.1936,55.9889,56.095,213976.0
2020-03-18 12:10:00,74.0,74.11,73.8,73.8,210089.0,56.1026,56.186,55.951,55.951,210089.0
2020-03-18 12:15:00,73.79,73.85,73.58,73.63,494562.0,55.9434,55.9889,55.7842,55.8221,494562.0
2020-03-18 12:20:00,73.64,73.73,73.58,73.7,211235.0,55.8297,55.8979,55.7842,55.8752,211235.0
2020-03-18 12:25:00,73.69,73.83,73.63,73.75,474695.0,55.8676,55.9737,55.8221,55.9131,474695.0
2020-03-18 12:30:00,73.75,73.83,73.65,73.74,255516.0,55.9131,55.9737,55.8372,55.9055,255516.0
2020-03-18 12:35:00,73.74,73.77,73.55,73.71,343577.0,55.9055,55.9282,55.7614,55.8827,343577.0
2020-03-18 12:40:00,73.69,73.75,73.58,73.74,452564.0,55.8676,55.9131,55.7842,55.9055,452564.0
2020-03-18 12:45:00,73.73,73.76,73.51,73.58,162488.0,55.8979,55.9206,55.7311,55.7842,162488.0
2020-03-18 12:50:00,73.57,73.63,73.48,73.51,242080.0,55.7766,55.8221,55.7084,55.7311,242080.0
2020-03-18 12:55:00,73.51,73.52,73.38,73.39,139127.0,55.7311,55.7387,55.6326,55.6401,139127.0
2020-03-18 13:00:00,73.39,73.39,73.39,73.39,0.0,55.6401,55.6401,55.6401,55.6401,0.0
2020-03-18 13:05:00,73.39,73.39,73.39,73.39,0.0,55.6401,55.6401,55.6401,55.6401,0.0
2020-03-18 13:10:00,72.4,73.47,72.4,73.28,317439.0,54.8896,55.7008,54.8896,55.5567,317439.0
2020-03-18 13:15:00,73.28,73.3,73.11,73.17,308911.0,55.5567,55.5719,55.4279,55.4733,308911.0
2020-03-18 13:20:00,73.17,73.25,72.96,73.16,364636.0,55.4733,55.534,55.3141,55.4658,364636.0
2020-03-18 13:25:00,73.17,73.2,72.73,72.74,595643.0,55.4733,55.4961,55.1398,55.1473,595643.0
2020-03-18 13:30:00,72.74,72.74,72.34,72.57,468169.0,55.1473,55.1473,54.8441,55.0185,468169.0
2020-03-18 13:35:00,72.56,72.73,72.5,72.58,625271.0,55.0109,55.1398,54.9654,55.026,625271.0
2020-03-18 13:40:00,72.57,72.93,72.49,72.8,716481.0,55.0185,55.2914,54.9578,55.1928,716481.0
2020-03-18 13:45:00,72.8,72.93,72.74,72.93,914128.0,55.1928,55.2914,55.1473,55.2914,914128.0
2020-03-18 13:50:00,72.93,72.99,72.73,72.91,454949.0,55.2914,55.3369,55.1398,55.2762,454949.0
2020-03-18 13:55:00,72.89,72.9,72.57,72.65,365045.0,55.2611,55.2686,55.0185,55.0791,365045.0
2020-03-18 14:00:00,72.65,72.68,72.41,72.41,320790.0,55.0791,55.1019,54.8972,54.8972,320790.0
2020-03-18 14:05:00,72.42,72.57,72.23,72.48,641286.0,54.9047,55.0185,54.7607,54.9502,641286.0
2020-03-18 14:10:00,72.47,72.49,72.27,72.32,243335.0,54.9426,54.9578,54.791,54.8289,243335.0
2020-03-18 14:15:00,72.3,72.35,72.03,72.12,988634.0,54.8138,54.8517,54.6091,54.6773,988634.0
2020-03-18 14:20:00,72.13,72.19,71.92,72.03,989209.0,54.6849,54.7304,54.5257,54.6091,989209.0
2020-03-18 14:25:00,72.01,72.33,71.91,72.32,666622.0,54.5939,54.8365,54.5181,54.8289,666622.0
2020-03-18 14:30:00,72.32,72.65,72.14,72.54,762931.0,54.8289,55.0791,54.6925,54.9957,762931.0
2020-03-18 14:35:00,72.54,72.85,72.53,72.72,814766.0,54.9957,55.2307,54.9881,55.1322,814766.0
2020-03-18 14:40:00,72.72,72.75,72.34,72.51,479537.0,55.1322,55.1549,54.8441,54.973,479537.0
2020-03-18 14:45:00,72.53,72.63,72.31,72.46,318525.0,54.9881,55.0639,54.8213,54.9351,318525.0
2020-03-18 14:50:00,72.47,72.63,72.31,72.61,691577.0,54.9426,55.0639,54.8213,55.0488,691577.0
2020-03-18 14:55:00,72.61,72.91,72.55,72.78,580156.0,55.0488,55.2762,55.0033,55.1777,580156.0
2020-03-18 15:00:00,72.79,72.86,72.45,72.49,523256.0,55.1852,55.2383,54.9275,54.9578,523256.0
2020-03-18 15:05:00,72.5,72.88,72.49,72.77,351594.0,54.9654,55.2535,54.9578,55.1701,351594.0
2020-03-18 15:10:00,72.78,73.08,72.78,72.92,269979.0,55.1777,55.4051,55.1777,55.2838,269979.0
2020-03-18 15:15:00,72.93,72.99,72.67,72.83,245564.0,55.2914,55.3369,55.0943,55.2156,245564.0
2020-03-18 15:20:00,72.84,72.86,72.44,72.49,439352.0,55.2232,55.2383,54.9199,54.9578,439352.0
2020-03-18 15:25:00,72.49,72.67,72.27,72.27,553432.0,54.9578,55.0943,54.791,54.791,553432.0
2020-03-18 15:30:00,72.27,72.41,72.2,72.27,951955.0,54.791,54.8972,54.7379,54.791,951955.0
2020-03-18 15:35:00,72.25,72.28,72.01,72.04,704343.0,54.7758,54.7986,54.5939,54.6166,704343.0
2020-03-18 15:40:00,72.03,72.54,72.01,72.42,790474.0,54.6091,54.9957,54.5939,54.9047,790474.0
2020-03-18 15:45:00,72.4,72.63,72.24,72.53,646697.0,54.8896,55.0639,54.7683,54.9881,646697.0
2020-03-18 15:50:00,72.53,72.96,72.44,72.9,1018608.0,54.9881,55.3141,54.9199,55.2686,1018608.0
2020-03-18 15:55:00,72.89,73.09,72.75,73.0,1573508.0,55.2611,55.4127,55.1549,55.3445,1573508.0
2020-03-19 09:30:00,71.86,72.12,71.72,71.72,984076.0,54.4802,54.6773,54.374,54.374,984076.0
2020-03-19 09:35:00,71.72,71.78,71.39,71.42,625313.0,54.374,54.4195,54.1238,54.1466,625313.0
2020-03-19 09:40:00,71.43,71.47,70.81,70.81,1129422.0,54.1542,54.1845,53.6841,53.6841,1129422.0
2020-03-19 09:45:00,70.79,71.41,70.77,71.23,812999.0,53.669,54.139,53.6538,54.0025,812999.0
2020-03-19 09:50:00,71.24,71.5,71.2,71.45,832846.0,54.0101,54.2072,53.9798,54.1693,832846.0
2020-03-19 09:55:00,71.45,72.22,71.42,72.06,1072361.0,54.1693,54.7531,54.1466,54.6318,1072361.0
2020-03-19 10:00:00,72.0,72.0,71.66,71.78,551102.0,54.5863,54.5863,54.3285,54.4195,551102.0
2020-03-19 10:05:00,71.78,72.25,71.78,72.21,307872.0,54.4195,54.7758,54.4195,54.7455,307872.0
2020-03-19 10:10:00,72.23,72.52,72.08,72.51,1371660.0,54.7607,54.9805,54.647,54.973,1371660.0
2020-03-19 10:15:00,72.52,72.67,72.32,72.33,714247.0,54.9805,55.0943,54.8289,54.8365,714247.0
2020-03-19 10:20:00,72.35,72.47,72.17,72.23,214477.0,54.8517,54.9426,54.7152,54.7607,214477.0
2020-03-19 10:25:00,72.24,72.36,72.15,72.27,390664.0,54.7683,54.8592,54.7,54.791,390664.0
2020-03-19 10:30:00,72.27,72.49,72.17,72.39,1222311.0,54.791,54.9578,54.7152,54.882,1222311.0
2020-03-19 10:35:00,72.39,72.4,71.91,71.96,396355.0,54.882,54.8896,54.5181,54.556,396355.0
2020-03-19 10:40:00,71.96,72.02,71.82,71.96,116196.0,54.556,54.6015,54.4498,54.556,116196.0
2020-03-19 10:45:00,71.95,72.05,71.82,71.82,487039.0,54.5484,54.6242,54.4498,54.4498,487039.0
2020-03-19 10:50:00,71.81,71.93,71.71,71.77,468858.0,54.4423,54.5332,54.3665,54.4119,468858.0
2020-03-19 10:55:00,71.78,72.02,71.73,71.74,783230.0,54.4195,54.6015,54.3816,54.3892,783230.0
2020-03-19 11:00:00,71.74,72.02,71.67,71.84,1120309.0,54.3892,54.6015,54.3361,54.465,1120309.0
2020-03-19 11:05:00,71.84,71.85,71.4,71.53,503357.0,54.465,54.4726,54.1314,54.23,503357.0
2020-03-19 11:10:00,71.53,71.78,71.37,71.71,540038.0,54.23,54.4195,54.1087,54.3665,540038.0
2020-03-19 11:15:00,71.71,71.78,71.57,71.62,287148.0,54.3665,54.4195,54.2603,54.2982,287148.0
2020-03-19 11:20:00,71.63,71.97,71.61,71.95,342518.0,54.3058,54.5636,54.2906,54.5484,342518.0
2020-03-19 11:25:00,71.94,72.4,71.94,72.36,383810.0,54.5408,54.8896,54.5408,54.8592,383810.0
2020-03-19 11:30:00,72.37,72.37,71.92,71.97,314560.0,54.8668,54.8668,54.5257,54.5636,314560.0
2020-03-19 11:35:00,71.97,72.12,71.89,72.03,1036435.0,54.5636,54.6773,54.5029,54.6091,1036435.0
2020-03-19 11:40:00,72.04,72.2,72.01,72.16,309103.0,54.6166,54.7379,54.5939,54.7076,309103.0
2020-03-19 11:45:00,72.16,72.24,72.04,72.22,219985.0,54.7076,54.7683,54.6166,54.7531,219985.0
2020-03-19 11:50:00,72.21,72.21,72.01,72.16,357447.0,54.7455,54.7455,54.5939,54.7076,357447.0
2020-03-19 11:55:00,72.15,72.26,71.8,71.89,820762.0,54.7,54.7834,54.4347,54.5029,820762.0
2020-03-19 12:00:00,71.89,71.89,71.61,71.64,354606.0,54.5029,54.5029,54.2906,54.3134,354606.0
2020-03-19 12:05:00,71.64,71.86,71.62,71.66,467851.0,54.3134,54.4802,54.2982,54.3285,467851.0
2020-03-19 12:10:00,71.65,71.74,71.43,71.64,544174.0,54.321,54.3892,54.1542,54.3134,544174.0
2020-03-19 12:15:00,71.65,71.65,71.02,71.1,633940.0,54.321,54.321,53.8433,53.904,633940.0
2020-03-19 12:20:00,71.11,71.3,71.06,71.09,318279.0,53.9116,54.0556,53.8737,53.8964,318279.0
2020-03-19 12:25:00,71.08,71.28,70.97,71.22,485850.0,53.8888,54.0404,53.8054,53.995,485850.0
2020-03-19 12:30:00,71.21,71.23,71.02,71.04,332963.0,53.9874,54.0025,53.8433,53.8585,332963.0
2020-03-19 12:35:00,71.05,71.23,71.02,71.23,243526.0,53.8661,54.0025,53.8433,54.0025,243526.0
2020-03-19 12:40:00,71.22,71.42,71.07,71.34,162185.0,53.995,54.1466,53.8812,54.0859,162185.0
2020-03-19 12:45:00,71.34,71.57,71.33,71.45,115163.0,54.0859,54.2603,54.0784,54.1693,115163.0
2020-03-19 12:50:00,71.45,71.59,71.42,71.53,845173.0,54.1693,54.2755,54.1466,54.23,845173.0
2020-03-19 12:55:00,71.53,71.69,71.37,71.41,627136.0,54.23,54.3513,54.1087,54.139,627136.0
2020-03-19 13:00:00,71.42,71.54,71.25,71.35,239450.0,54.1466,54.2376,54.0177,54.0935,239450.0
2020-03-19 13:05:00,71.35,71.5,71.3,71.4,88218.0,54.0935,54.2072,54.0556,54.1314,88218.0
2020-03-19 13:10:00,71.39,71.41,71.22,71.22,182584.0,54.1238,54.139,53.995,53.995,182584.0
2020-03-19 13:15:00,71.22,71.34,71.13,71.32,116668.0,53.995,54.0859,53.9267,54.0708,116668.0
2020-03-19 13:20:00,71.32,71.53,71.29,71.48,440559.0,54.0708,54.23,54.048,54.1921,440559.0
2020-03-19 13:25:00,71.48,71.52,71.36,71.41,580003.0,54.1921,54.2224,54.1011,54.139,580003.0
2020-03-19 13:30:00,71.41,71.51,71.31,71.37,273450.0,54.139,54.2148,54.0632,54.1087,273450.0
2020-03-19 13:35:00,71.36,71.41,71.26,71.32,515970.0,54.1011,54.139,54.0253,54.0708,515970.0
2020-03-19 13:40:00,71.32,71.47,71.2,71.37,192591.0,54.0708,54.1845,53.9798,54.1087,192591.0
2020-03-19 13:45:00,71.37,71.48,71.34,71.38,117593.0,54.1087,54.1921,54.0859,54.1163,117593.0
2020-03-19 13:50:00,71.39,71.92,71.39,71.9,619796.0,54.1238,54.5257,54.1238,54.5105,619796.0
2020-03-19 13:55:00,71.9,71.95,71.64,71.83,919810.0,54.5105,54.5484,54.3134,54.4574,919810.0
2020-03-19 14:00:00,71.82,71.96,71.63,71.84,1024203.0,54.4498,54.556,54.3058,54.465,1024203.0
2020-03-19 14:05:00,71.84,71.9,71.59,71.68,622391.0,54.465,54.5105,54.2755,54.3437,622391.0
2020-03-19 14:10:00,71.68,71.76,71.6,71.75,280980.0,54.3437,54.4044,54.2831,54.3968,280980.0
2020-03-19 14:15:00,71.75,71.87,71.62,71.85,621687.0,54.3968,54.4878,54.2982,54.4726,621687.0
2020-03-19 14:20:00,71.85,72.08,71.82,72.05,591249.0,54.4726,54.647,54.4498,54.6242,591249.0
2020-03-19 14:25:00,72.06,72.06,71.59,71.64,558537.0,54.6318,54.6318,54.2755,54.3134,558537.0
2020-03-19 14:30:00,71.63,71.71,71.57,71.6,238226.0,54.3058,54.3665,54.2603,54.2831,238226.0
2020-03-19 14:35:00,71.59,71.68,71.48,71.68,246098.0,54.2755,54.3437,54.1921,54.3437,246098.0
2020-03-19 14:40:00,71.67,71.96,71.66,71.81,290780.0,54.3361,54.556,54.3285,54.4423,290780.0
2020-03-19 14:45:00,71.81,71.85,71.7,71.84,201681.0,54.4423,54.4726,54.3589,54.465,201681.0
2020-03-19 14:50:00,71.84,71.88,71.59,71.6,614957.0,54.465,54.4953,54.2755,54.2831,614957.0
2020-03-19 14:55:00,71.61,71.75,71.57,71.69,374487.0,54.2906,54.3968,54.2603,54.3513,374487.0
2020-03-19 15:00:00,71.69,71.69,71.38,71.59,434024.0,54.3513,54.3513,54.1163,54.2755,434024.0
2020-03-19 15:05:00,71.58,71.61,71.34,71.38,278455.0,54.2679,54.2906,54.0859,54.1163,278455.0
2020-03-19 15:10:00,71.37,71.61,71.25,71.31,383619.0,54.1087,54.2906,54.0177,54.0632,383619.0
2020-03-19 15:15:00,71.31,71.8,71.23,71.39,500871.0,54.0632,54.4347,54.0025,54.1238,500871.0
2020-03-19 15:20:00,71.39,71.47,71.28,71.39,217822.0,54.1238,54.1845,54.0404,54.1238,217822.0
2020-03-19 15:25:00,71.4,71.53,71.37,71.52,386904.0,54.1314,54.23,54.1087,54.2224,386904.0
2020-03-19 15:30:00,71.52,71.58,71.38,71.48,479447.0,54.2224,54.2679,54.1163,54.1921,479447.0
2020-03-19 15:35:00,71.47,71.6,71.34,71.55,462351.0,54.1845,54.2831,54.0859,54.2451,462351.0
2020-03-19 15:40:00,71.55,71.85,71.5,71.8,419310.0,54.2451,54.4726,54.2072,54.4347,419310.0
2020-03-19 15:45:00,71.81,71.84,71.44,71.46,428278.0,54.4423,54.465,54.1618,54.1769,428278.0
2020-03-19 15:50:00,71.46,71.5,71.26,71.41,725507.0,54.1769,54.2072,54.0253,54.139,725507.0
2020-03-19 15:55:00,71.42,71.58,71.35,71.38,931089.0,54.1466,54.2679,54.0935,54.1163,931089.0
2020-03-20 09:30:00,71.41,71.65,71.19,71.32,680795.0,54.139,54.321,53.9722,54.0708,680795.0
2020-03-20 09:35:00,71.31,71.66,71.3,71.48,979183.0,54.0632,54.3285,54.0556,54.1921,979183.0
2020-03-20 09:40:00,71.48,71.49,70.8,70.81,990693.0,54.1921,54.1997,53.6765,53.6841,990693.0
2020-03-20 09:45:00,70.81,71.01,70.71,71.0,591213.0,53.6841,53.8358,53.6083,53.8282,591213.0
2020-03-20 09:50:00,71.0,71.19,70.84,71.15,521993.0,53.8282,53.9722,53.7069,53.9419,521993.0
2020-03-20 09:55:00,71.14,71.25,71.02,71.1,783006.0,53.9343,54.0177,53.8433,53.904,783006.0
2020-03-20 10:00:00,71.09,71.43,71.07,71.42,436277.0,53.8964,54.1542,53.8812,54.1466,436277.0
2020-03-20 10:05:00,71.43,71.58,71.32,71.46,629962.0,54.1542,54.2679,54.0708,54.1769,629962.0
2020-03-20 10:10:00,71.45,71.48,71.31,71.34,340544.0,54.1693,54.1921,54.0632,54.0859,340544.0
2020-03-20 10:15:00,71.34,71.47,71.34,71.42,439163.0,54.0859,54.1845,54.0859,54.1466,439163.0
2020-03-20 10:20:00,71.41,71.61,71.38,71.59,547916.0,54.139,54.2906,54.1163,54.2755,547916.0
2020-03-20 10:25:00,71.58,71.83,71.55,71.72,616966.0,54.2679,54.4574,54.2451,54.374,616966.0
2020-03-20 10:30:00,71.71,71.97,71.7,71.87,423703.0,54.3665,54.5636,54.3589,54.4878,423703.0
2020-03-20 10:35:00,71.88,72.07,71.78,71.91,578132.0,54.4953,54.6394,54.4195,54.5181,578132.0
2020-03-20 10:40:00,71.91,72.14,71.73,71.86,593250.0,54.5181,54.6925,54.3816,54.4802,593250.0
2020-03-20 10:45:00,71.86,71.94,71.7,71.89,834350.0,54.4802,54.5408,54.3589,54.5029,834350.0
2020-03-20 10:50:00,71.89,71.94,71.88,71.93,696055.0,54.5029,54.5408,54.4953,54.5332,696055.0
2020-03-20 10:55:00,71.94,72.01,71.85,71.91,450160.0,54.5408,54.5939,54.4726,54.5181,450160.0
2020-03-20 11:00:00,71.91,72.01,71.83,71.96,777039.0,54.5181,54.5939,54.4574,54.556,777039.0
2020-03-20 11:05:00,71.95,72.0,71.68,71.82,545168.0,54.5484,54.5863,54.3437,54.4498,545168.0
2020-03-20 11:10:00,71.83,71.83,71.58,71.61,384671.0,54.4574,54.4574,54.2679,54.2906,384671.0
2020-03-20 11:15:00,71.6,71.7,71.54,71.55,626831.0,54.2831,54.3589,54.2376,54.2451,626831.0
2020-03-20 11:20:00,71.55,71.55,71.07,71.08,751005.0,54.2451,54.2451,53.8812,53.8888,751005.0
2020-03-20 11:25:00,71.09,71.14,70.9,70.97,1767189.0,53.8964,53.9343,53.7524,53.8054,1767189.0
2020-03-20 11:30:00,70.97,71.06,70.88,70.94,609061.0,53.8054,53.8737,53.7372,53.7827,609061.0
2020-03-20 11:35:00,70.94,70.94,70.77,70.89,418206.0,53.7827,53.7827,53.6538,53.7448,418206.0
2020-03-20 11:40:00,70.89,71.05,70.87,70.98,746223.0,53.7448,53.8661,53.7296,53.813,746223.0
2020-03-20 11:45:00,70.98,71.11,70.95,71.06,698049.0,53.813,53.9116,53.7903,53.8737,698049.0
2020-03-20 11:50:00,71.04,71.11,70.82,70.88,150886.0,53.8585,53.9116,53.6917,53.7372,150886.0
2020-03-20 11:55:00,70.86,70.93,70.79,70.85,327683.0,53.722,53.7751,53.669,53.7144,327683.0
2020-03-20 12:00:00,70.86,70.96,70.82,70.83,216867.0,53.722,53.7978,53.6917,53.6993,216867.0
2020-03-20 12:05:00,70.83,70.83,70.55,70.58,268089.0,53.6993,53.6993,53.487,53.5097,268089.0
2020-03-20 12:10:00,70.58,70.8,70.57,70.69,426613.0,53.5097,53.6765,53.5022,53.5931,426613.0
2020-03-20 12:15:00,70.69,70.75,70.6,70.63,203157.0,53.5931,53.6386,53.5249,53.5477,203157.0
2020-03-20 12:20:00,70.64,70.69,70.45,70.62,354623.0,53.5552,53.5931,53.4112,53.5401,354623.0
2020-03-20 12:25:00,70.62,70.65,70.51,70.59,427498.0,53.5401,53.5628,53.4567,53.5173,427498.0
2020-03-20 12:30:00,70.59,70.79,70.56,70.78,363641.0,53.5173,53.669,53.4946,53.6614,363641.0
2020-03-20 12:35:00,70.77,70.9,70.68,70.77,669823.0,53.6538,53.7524,53.5856,53.6538,669823.0
2020-03-20 12:40:00,70.77,70.89,70.69,70.79,609637.0,53.6538,53.7448,53.5931,53.669,609637.0
2020-03-20 12:45:00,70.79,70.89,70.72,70.82,526974.0,53.669,53.7448,53.6159,53.6917,526974.0
2020-03-20 12:50:00,70.82,70.91,70.81,70.84,435550.0,53.6917,53.7599,53.6841,53.7069,435550.0
2020-03-20 12:55:00,70.84,70.95,70.72,70.73,356416.0,53.7069,53.7903,53.6159,53.6235,356416.0
2020-03-20 13:00:00,70.73,70.93,70.67,70.82,540674.0,53.6235,53.7751,53.578,53.6917,540674.0
2020-03-20 13:05:00,70.82,70.9,70.74,70.87,350590.0,53.6917,53.7524,53.6311,53.7296,350590.0
2020-03-20 13:10:00,70.87,70.99,70.82,70.87,707148.0,53.7296,53.8206,53.6917,53.7296,707148.0
2020-03-20 13:15:00,70.88,70.96,70.82,70.91,463492.0,53.7372,53.7978,53.6917,53.7599,463492.0
2020-03-20 13:20:00,70.9,70.99,70.75,70.76,550903.0,53.7524,53.8206,53.6386,53.6462,550903.0
2020-03-20 13:25:00,70.75,70.77,70.59,70.71,258886.0,53.6386,53.6538,53.5173,53.6083,258886.0
2020-03-20 13:30:00,70.73,70.86,70.64,70.7,159740.0,53.6235,53.722,53.5552,53.6007,159740.0
2020-03-20 13:35:00,70.7,70.77,70.6,70.76,186843.0,53.6007,53.6538,53.5249,53.6462,186843.0
2020-03-20 13:40:00,70.74,70.8,70.64,70.73,166168.0,53.6311,53.6765,53.5552,53.6235,166168.0
2020-03-20 13:45:00,70.73,70.84,70.66,70.66,122942.0,53.6235,53.7069,53.5704,53.5704,122942.0
2020-03-20 13:50:00,70.65,70.78,70.65,70.68,78664.0,53.5628,53.6614,53.5628,53.5856,78664.0
2020-03-20 13:55:00,70.69,70.77,70.66,70.77,66089.0,53.5931,53.6538,53.5704,53.6538,66089.0
2020-03-20 14:00:00,70.76,70.79,70.69,70.76,149322.0,53.6462,53.669,53.5931,53.6462,149322.0
2020-03-20 14:05:00,70.75,70.85,70.72,70.77,395850.0,53.6386,53.7144,53.6159,53.6538,395850.0
2020-03-20 14:10:00,70.78,70.82,70.59,70.59,276825.0,53.6614,53.6917,53.5173,53.5173,276825.0
2020-03-20 14:15:00,70.58,70.59,70.39,70.41,507867.0,53.5097,53.5173,53.3657,53.3809,507867.0
2020-03-20 14:20:00,70.41,70.51,70.22,70.25,254218.0,53.3809,53.4567,53.2368,53.2596,254218.0
2020-03-20 14:25:00,70.25,70.3,70.06,70.16,291641.0,53.2596,53.2975,53.1155,53.1913,291641.0
2020-03-20 14:30:00,70.17,70.27,70.08,70.09,442007.0,53.1989,53.2747,53.1307,53.1383,442007.0
2020-03-20 14:35:00,70.09,70.19,69.98,70.1,283735.0,53.1383,53.2141,53.0549,53.1458,283735.0
2020-03-20 14:40:00,70.09,70.14,69.92,69.95,304164.0,53.1383,53.1762,53.0094,53.0321,304164.0
2020-03-20 14:45:00,69.94,70.16,69.94,70.07,383353.0,53.0245,53.1913,53.0245,53.1231,383353.0
2020-03-20 14:50:00,70.07,70.19,69.79,69.83,307970.0,53.1231,53.2141,52.9108,52.9411,307970.0
2020-03-20 14:55:00,69.83,69.89,69.61,69.68,403833.0,52.9411,52.9866,52.7744,52.8274,403833.0
2020-03-20 15:00:00,69.68,69.9,69.61,69.67,473067.0,52.8274,52.9942,52.7744,52.8198,473067.0
2020-03-20 15:05:00,69.67,69.75,69.58,69.61,453033.0,52.8198,52.8805,52.7516,52.7744,453033.0
2020-03-20 15:10:00,69.61,69.7,69.53,69.58,373480.0,52.7744,52.8426,52.7137,52.7516,373480.0
2020-03-20 15:15:00,69.58,69.67,69.41,69.42,521555.0,52.7516,52.8198,52.6227,52.6303,521555.0
2020-03-20 15:20:00,69.42,69.59,69.42,69.52,409324.0,52.6303,52.7592,52.6303,52.7061,409324.0
2020-03-20 15:25:00,69.52,70.06,69.49,70.0,553555.0,52.7061,53.1155,52.6834,53.07,553555.0
2020-03-20 15:30:00,70.01,70.24,70.0,70.17,438093.0,53.0776,53.252,53.07,53.1989,438093.0
2020-03-20 15:35:00,70.16,70.17,69.87,69.99,220981.0,53.1913,53.1989,52.9715,53.0624,220981.0
2020-03-20 15:40:00,69.99,70.15,69.91,69.94,278485.0,53.0624,53.1837,53.0018,53.0245,278485.0
2020-03-20 15:45:00,69.93,69.99,69.68,69.68,409315.0,53.017,53.0624,52.8274,52.8274,409315.0
2020-03-20 15:50:00,69.67,69.74,69.48,69.72,808606.0,52.8198,52.8729,52.6758,52.8577,808606.0
2020-03-20 15:55:00,69.73,69.78,69.51,69.76,1029592.0,52.8653,52.9032,52.6985,52.8881,1029592.0
2020-03-23 09:30:00,70.05,70.25,69.84,70.11,657013.0,53.1079,53.2596,52.9487,53.1534,657013.0
2020-03-23 09:35:00,70.11,70.12,69.31,69.36,743753.0,53.1534,53.161,52.5469,52.5848,743753.0
2020-03-23 09:40:00,69.37,69.41,69.25,69.31,502646.0,52.5924,52.6227,52.5014,52.5469,502646.0
2020-03-23 09:45:00,69.31,69.43,69.21,69.4,1147900.0,52.5469,52.6379,52.4711,52.6151,1147900.0
2020-03-23 09:50:00,69.4,69.62,69.35,69.5,683594.0,52.6151,52.7819,52.5772,52.691,683594.0
2020-03-23 09:55:00,69.5,69.75,69.48,69.64,495253.0,52.691,52.8805,52.6758,52.7971,495253.0
2020-03-23 10:00:00,69.64,69.66,69.35,69.42,522980.0,52.7971,52.8123,52.5772,52.6303,522980.0
2020-03-23 10:05:00,69.43,69.48,69.26,69.44,668466.0,52.6379,52.6758,52.509,52.6455,668466.0
2020-03-23 10:10:00,69.44,69.66,69.31,69.65,1040668.0,52.6455,52.8123,52.5469,52.8047,1040668.0
2020-03-23 10:15:00,69.64,69.71,69.33,69.35,365700.0,52.7971,52.8502,52.5621,52.5772,365700.0
2020-03-23 10:20:00,69.36,69.53,69.31,69.48,255356.0,52.5848,52.7137,52.5469,52.6758,255356.0
2020-03-23 10:25:00,69.49,69.55,69.33,69.43,871081.0,52.6834,52.7289,52.5621,52.6379,871081.0
2020-03-23 10:30:00,69.43,69.5,69.27,69.36,358352.0,52.6379,52.691,52.5166,52.5848,358352.0
2020-03-23 10:35:00,69.36,69.37,69.14,69.29,257548.0,52.5848,52.5924,52.418,52.5317,257548.0
2020-03-23 10:40:00,69.29,69.57,69.26,69.45,163070.0,52.5317,52.744,52.509,52.653,163070.0
2020-03-23 10:45:00,69.44,69.45,69.19,69.28,162128.0,52.6455,52.653,52.4559,52.5242,162128.0
2020-03-23 10:50:00,69.28,69.35,69.12,69.17,183797.0,52.5242,52.5772,52.4029,52.4408,183797.0
2020-03-23 10:55:00,69.17,69.18,69.0,69.03,361215.0,52.4408,52.4483,52.3119,52.3346,361215.0
2020-03-23 11:00:00,69.03,69.13,68.95,69.12,187657.0,52.3346,52.4104,52.274,52.4029,187657.0
2020-03-23 11:05:00,69.13,69.14,68.88,68.91,684149.0,52.4104,52.418,52.2209,52.2437,684149.0
2020-03-23 11:10:00,68.91,69.07,68.57,68.71,834419.0,52.2437,52.365,51.9859,52.092,834419.0
2020-03-23 11:15:00,68.72,68.79,68.42,68.46,578532.0,52.0996,52.1527,51.8722,51.9025,578532.0
2020-03-23 11:20:00,68.45,68.47,68.15,68.18,646740.0,51.8949,51.9101,51.6675,51.6902,646740.0
2020-03-23 11:25:00,68.17,68.21,68.01,68.05,452426.0,51.6826,51.713,51.5613,51.5916,452426.0
2020-03-23 11:30:00,68.03,68.05,67.8,67.89,926168.0,51.5765,51.5916,51.4021,51.4703,926168.0
2020-03-23 11:35:00,67.89,68.11,67.81,67.81,593534.0,51.4703,51.6371,51.4097,51.4097,593534.0
2020-03-23 11:40:00,67.82,67.85,67.54,67.58,482517.0,51.4173,51.44,51.205,51.2353,482517.0
2020-03-23 11:45:00,67.59,67.72,67.52,67.7,354805.0,51.2429,51.3415,51.1898,51.3263,354805.0
2020-03-23 11:50:00,67.69,67.92,67.66,67.9,439383.0,51.3187,51.4931,51.296,51.4779,439383.0
2020-03-23 11:55:00,67.9,67.97,67.78,67.95,510264.0,51.4779,51.531,51.3869,51.5158,510264.0
2020-03-23 12:00:00,67.95,68.14,67.91,68.0,572521.0,51.5158,51.6599,51.4855,51.5537,572521.0
2020-03-23 12:05:00,68.0,68.03,67.8,67.82,245104.0,51.5537,51.5765,51.4021,51.4173,245104.0
2020-03-23 12:10:00,67.82,68.75,67.67,67.84,1894057.0,51.4173,52.1223,51.3036,51.4324,1894057.0
2020-03-23 12:15:00,67.85,68.39,67.83,68.36,923333.0,51.44,51.8494,51.4249,51.8267,923333.0
2020-03-23 12:20:00,68.37,68.64,68.36,68.59,804950.0,51.8343,52.039,51.8267,52.001,804950.0
2020-03-23 12:25:00,68.58,68.63,68.46,68.6,604115.0,51.9935,52.0314,51.9025,52.0086,604115.0
2020-03-23 12:30:00,68.6,68.6,68.34,68.5,297315.0,52.0086,52.0086,51.8115,51.9328,297315.0
2020-03-23 12:35:00,68.5,68.74,68.42,68.68,224840.0,51.9328,52.1148,51.8722,52.0693,224840.0
2020-03-23 12:40:00,68.69,68.93,68.67,68.9,347695.0,52.0769,52.2588,52.0617,52.2361,347695.0
2020-03-23 12:45:00,68.9,69.12,68.86,69.11,359519.0,52.2361,52.4029,52.2057,52.3953,359519.0
2020-03-23 12:50:00,69.12,69.99,69.07,69.35,3100307.0,52.4029,53.0624,52.365,52.5772,3100307.0
2020-03-23 12:55:00,69.35,69.5,69.32,69.34,930640.0,52.5772,52.691,52.5545,52.5697,930640.0
2020-03-23 13:00:00,69.34,69.36,69.11,69.19,604201.0,52.5697,52.5848,52.3953,52.4559,604201.0
2020-03-23 13:05:00,69.18,69.23,69.03,69.1,196113.0,52.4483,52.4863,52.3346,52.3877,196113.0
2020-03-23 13:10:00,69.1,69.42,69.1,69.39,451894.0,52.3877,52.6303,52.3877,52.6076,451894.0
2020-03-23 13:15:00,69.4,69.4,69.29,69.35,387240.0,52.6151,52.6151,52.5317,52.5772,387240.0
2020-03-23 13:20:00,69.34,69.45,69.16,69.3,477772.0,52.5697,52.653,52.4332,52.5393,477772.0
2020-03-23 13:25:00,69.28,69.31,69.05,69.06,761511.0,52.5242,52.5469,52.3498,52.3574,761511.0
2020-03-23 13:30:00,69.04,69.13,68.96,69.12,261011.0,52.3422,52.4104,52.2816,52.4029,261011.0
2020-03-23 13:35:00,69.12,69.12,68.89,69.01,1838616.0,52.4029,52.4029,52.2285,52.3195,1838616.0
2020-03-23 13:40:00,69.01,69.25,68.95,68.96,561350.0,52.3195,52.5014,52.274,52.2816,561350.0
2020-03-23 13:45:00,68.98,69.21,68.94,69.17,368085.0,52.2967,52.4711,52.2664,52.4408,368085.0
2020-03-23 13:50:00,69.17,69.18,68.85,68.94,152888.0,52.4408,52.4483,52.1982,52.2664,152888.0
2020-03-23 13:55:00,68.93,68.94,68.53,68.64,501443.0,52.2588,52.2664,51.9556,52.039,501443.0
2020-03-23 14:00:00,68.66,68.67,68.39,68.56,284138.0,52.0541,52.0617,51.8494,51.9783,284138.0
2020-03-23 14:05:00,68.54,68.71,68.39,68.39,297178.0,51.9631,52.092,51.8494,51.8494,297178.0
2020-03-23 14:10:00,68.39,68.53,68.33,68.44,424086.0,51.8494,51.9556,51.8039,51.8873,424086.0
2020-03-23 14:15:00,68.43,68.57,68.43,68.45,317174.0,51.8797,51.9859,51.8797,51.8949,317174.0
2020-03-23 14:20:00,68.44,68.51,68.32,68.4,201460.0,51.8873,51.9404,51.7963,51.857,201460.0
2020-03-23 14:25:00,68.4,68.66,68.25,68.62,276680.0,51.857,52.0541,51.7433,52.0238,276680.0
2020-03-23 14:30:00,68.62,68.67,68.54,68.62,533248.0,52.0238,52.0617,51.9631,52.0238,533248.0
2020-03-23 14:35:00,68.62,68.71,68.49,68.56,247160.0,52.0238,52.092,51.9252,51.9783,247160.0
2020-03-23 14:40:00,68.56,68.76,68.55,68.67,153623.0,51.9783,52.1299,51.9707,52.0617,153623.0
2020-03-23 14:45:00,68.69,68.86,68.52,68.79,217954.0,52.0769,52.2057,51.948,52.1527,217954.0
2020-03-23 14:50:00,68.79,68.79,68.51,68.59,192829.0,52.1527,52.1527,51.9404,52.001,192829.0
2020-03-23 14:55:00,68.6,68.68,68.47,68.47,117679.0,52.0086,52.0693,51.9101,51.9101,117679.0
2020-03-23 15:00:00,68.48,68.69,68.39,68.65,385878.0,51.9176,52.0769,51.8494,52.0465,385878.0
2020-03-23 15:05:00,68.66,68.66,68.46,68.48,248764.0,52.0541,52.0541,51.9025,51.9176,248764.0
2020-03-23 15:10:00,68.47,68.53,68.32,68.38,224276.0,51.9101,51.9556,51.7963,51.8418,224276.0
2020-03-23 15:15:00,68.38,68.44,68.23,68.26,256501.0,51.8418,51.8873,51.7281,51.7509,256501.0
2020-03-23 15:20:00,68.25,68.25,68.03,68.08,293041.0,51.7433,51.7433,51.5765,51.6144,293041.0
2020-03-23 15:25:00,68.07,68.09,68.0,68.05,443752.0,51.6068,51.622,51.5537,51.5916,443752.0
2020-03-23 15:30:00,68.05,68.11,67.96,68.02,376560.0,51.5916,51.6371,51.5234,51.5689,376560.0
2020-03-23 15:35:00,68.02,68.19,67.95,68.05,311311.0,51.5689,51.6978,51.5158,51.5916,311311.0
2020-03-23 15:40:00,68.05,68.24,68.0,68.18,353492.0,51.5916,51.7357,51.5537,51.6902,353492.0
2020-03-23 15:45:00,68.16,68.28,68.07,68.07,459688.0,51.675,51.766,51.6068,51.6068,459688.0
2020-03-23 15:50:00,68.07,68.59,68.04,68.54,530528.0,51.6068,52.001,51.5841,51.9631,530528.0
2020-03-23 15:55:00,68.52,69.0,68.43,68.62,1268257.0,51.948,52.3119,51.8797,52.0238,1268257.0
2020-03-24 09:30:00,70.09,70.47,70.06,70.34,1483232.0,53.1383,53.4264,53.1155,53.3278,1483232.0
2020-03-24 09:35:00,70.35,70.41,69.9,69.95,1014024.0,53.3354,53.3809,52.9942,53.0321,1014024.0
2020-03-24 09:40:00,69.95,70.07,69.9,69.97,786206.0,53.0321,53.1231,52.9942,53.0473,786206.0
2020-03-24 09:45:00,69.98,70.19,69.9,70.01,504176.0,53.0549,53.2141,52.9942,53.0776,504176.0
2020-03-24 09:50:00,70.01,70.43,70.0,70.42,759358.0,53.0776,53.396,53.07,53.3884,759358.0
2020-03-24 09:55:00,70.42,70.47,70.13,70.2,770933.0,53.3884,53.4264,53.1686,53.2217,770933.0
2020-03-24 10:00:00,70.21,70.37,70.15,70.22,929485.0,53.2292,53.3505,53.1837,53.2368,929485.0
2020-03-24 10:05:00,70.22,70.4,70.19,70.25,559089.0,53.2368,53.3733,53.2141,53.2596,559089.0
2020-03-24 10:10:00,70.25,70.36,70.13,70.36,678525.0,53.2596,53.343,53.1686,53.343,678525.0
2020-03-24 10:15:00,70.37,70.6,70.36,70.41,952669.0,53.3505,53.5249,53.343,53.3809,952669.0
2020-03-24 10:20:00,70.41,70.76,70.4,70.6,664213.0,53.3809,53.6462,53.3733,53.5249,664213.0
2020-03-24 10:25:00,70.59,70.73,70.55,70.59,810247.0,53.5173,53.6235,53.487,53.5173,810247.0
2020-03-24 10:30:00,70.58,70.76,70.49,70.49,783992.0,53.5097,53.6462,53.4415,53.4415,783992.0
2020-03-24 10:35:00,70.5,70.52,70.34,70.38,411717.0,53.4491,53.4643,53.3278,53.3581,411717.0
2020-03-24 10:40:00,70.37,70.49,70.25,70.25,408299.0,53.3505,53.4415,53.2596,53.2596,408299.0
2020-03-24 10:45:00,70.26,70.31,70.22,70.29,656943.0,53.2671,53.3051,53.2368,53.2899,656943.0
2020-03-24 10:50:00,70.29,70.36,70.16,70.34,595899.0,53.2899,53.343,53.1913,53.3278,595899.0
2020-03-24 10:55:00,70.34,70.38,70.27,70.34,634437.0,53.3278,53.3581,53.2747,53.3278,634437.0
2020-03-24 11:00:00,70.33,70.57,70.32,70.52,620217.0,53.3202,53.5022,53.3126,53.4643,620217.0
2020-03-24 11:05:00,70.52,70.53,70.17,70.17,649156.0,53.4643,53.4718,53.1989,53.1989,649156.0
2020-03-24 11:10:00,70.17,70.3,70.09,70.19,415485.0,53.1989,53.2975,53.1383,53.2141,415485.0
2020-03-24 11:15:00,70.2,70.43,69.91,70.37,1098015.0,53.2217,53.396,53.0018,53.3505,1098015.0
2020-03-24 11:20:00,70.37,70.39,70.27,70.36,511664.0,53.3505,53.3657,53.2747,53.343,511664.0
2020-03-24 11:25:00,70.36,70.41,70.3,70.38,411022.0,53.343,53.3809,53.2975,53.3581,411022.0
2020-03-24 11:30:00,70.39,70.4,70.28,70.39,285449.0,53.3657,53.3733,53.2823,53.3657,285449.0
2020-03-24 11:35:00,70.39,70.41,70.32,70.41,458853.0,53.3657,53.3809,53.3126,53.3809,458853.0
2020-03-24 11:40:00,70.41,70.49,70.36,70.49,440114.0,53.3809,53.4415,53.343,53.4415,440114.0
2020-03-24 11:45:00,70.49,70.6,70.47,70.51,505548.0,53.4415,53.5249,53.4264,53.4567,505548.0
2020-03-24 11:50:00,70.51,70.66,70.47,70.56,1208188.0,53.4567,53.5704,53.4264,53.4946,1208188.0
2020-03-24 11:55:00,70.57,70.74,70.57,70.72,328090.0,53.5022,53.6311,53.5022,53.6159,328090.0
2020-03-24 12:00:00,70.72,70.8,70.64,70.71,382026.0,53.6159,53.6765,53.5552,53.6083,382026.0
2020-03-24 12:05:00,70.71,70.74,70.61,70.72,586181.0,53.6083,53.6311,53.5325,53.6159,586181.0
2020-03-24 12:10:00,70.72,70.8,70.69,70.72,618439.0,53.6159,53.6765,53.5931,53.6159,618439.0
2020-03-24 12:15:00,70.72,70.84,70.71,70.78,474193.0,53.6159,53.7069,53.6083,53.6614,474193.0
2020-03-24 12:20:00,70.78,70.79,70.71,70.76,311370.0,53.6614,53.669,53.6083,53.6462,311370.0
2020-03-24 12:25:00,70.77,70.98,70.74,70.92,391944.0,53.6538,53.813,53.6311,53.7675,391944.0
2020-03-24 12:30:00,70.92,71.11,70.88,71.04,640378.0,53.7675,53.9116,53.7372,53.8585,640378.0
2020-03-24 12:35:00,71.04,71.37,71.0,71.03,499780.0,53.8585,54.1087,53.8282,53.8509,499780.0
2020-03-24 12:40:00,71.03,71.08,70.97,70.99,250022.0,53.8509,53.8888,53.8054,53.8206,250022.0
2020-03-24 12:45:00,71.0,71.0,70.73,70.78,484124.0,53.8282,53.8282,53.6235,53.6614,484124.0
2020-03-24 12:50:00,70.77,70.83,70.73,70.81,451746.0,53.6538,53.6993,53.6235,53.6841,451746.0
2020-03-24 12:55:00,70.81,70.91,70.76,70.85,568133.0,53.6841,53.7599,53.6462,53.7144,568133.0
2020-03-24 13:00:00,70.84,70.87,70.69,70.72,711260.0,53.7069,53.7296,53.5931,53.6159,711260.0
2020-03-24 13:05:00,70.72,70.72,70.4,70.48,380476.0,53.6159,53.6159,53.3733,53.4339,380476.0
2020-03-24 13:10:00,70.47,70.78,70.37,70.77,595048.0,53.4264,53.6614,53.3505,53.6538,595048.0
2020-03-24 13:15:00,70.77,70.84,70.63,70.67,678287.0,53.6538,53.7069,53.5477,53.578,678287.0
2020-03-24 13:20:00,70.67,70.7,70.55,70.61,619570.0,53.578,53.6007,53.487,53.5325,619570.0
2020-03-24 13:25:00,70.61,70.81,70.57,70.67,490030.0,53.5325,53.6841,53.5022,53.578,490030.0
2020-03-24 13:30:00,70.67,70.87,70.66,70.74,240437.0,53.578,53.7296,53.5704,53.6311,240437.0
2020-03-24 13:35:00,70.73,70.8,70.66,70.69,219692.0,53.6235,53.6765,53.5704,53.5931,219692.0
2020-03-24 13:40:00,70.69,70.71,70.47,70.59,324610.0,53.5931,53.6083,53.4264,53.5173,324610.0
2020-03-24 13:45:00,70.6,70.6,70.43,70.48,348272.0,53.5249,53.5249,53.396,53.4339,348272.0
2020-03-24 13:50:00,70.49,70.56,70.3,70.42,455390.0,53.4415,53.4946,53.2975,53.3884,455390.0
2020-03-24 13:55:00,70.42,70.54,70.32,70.36,260647.0,53.3884,53.4794,53.3126,53.343,260647.0
2020-03-24 14:00:00,70.36,70.4,70.25,70.27,588320.0,53.343,53.3733,53.2596,53.2747,588320.0
2020-03-24 14:05:00,70.27,70.32,70.2,70.2,714775.0,53.2747,53.3126,53.2217,53.2217,714775.0
2020-03-24 14:10:00,70.21,70.21,70.01,70.03,790694.0,53.2292,53.2292,53.0776,53.0928,790694.0
2020-03-24 14:15:00,70.02,70.26,69.98,70.23,238723.0,53.0852,53.2671,53.0549,53.2444,238723.0
2020-03-24 14:20:00,70.23,70.38,70.16,70.33,229377.0,53.2444,53.3581,53.1913,53.3202,229377.0
2020-03-24 14:25:00,70.34,70.41,70.26,70.35,159530.0,53.3278,53.3809,53.2671,53.3354,159530.0
2020-03-24 14:30:00,70.35,70.38,70.23,70.38,168718.0,53.3354,53.3581,53.2444,53.3581,168718.0
2020-03-24 14:35:00,70.38,70.53,70.38,70.49,256620.0,53.3581,53.4718,53.3581,53.4415,256620.0
2020-03-24 14:40:00,70.5,70.56,70.47,70.52,282304.0,53.4491,53.4946,53.4264,53.4643,282304.0
2020-03-24 14:45:00,70.52,70.54,70.34,70.39,304734.0,53.4643,53.4794,53.3278,53.3657,304734.0
2020-03-24 14:50:00,70.39,70.7,70.37,70.65,2701704.0,53.3657,53.6007,53.3505,53.5628,2701704.0
2020-03-24 14:55:00,70.64,70.91,70.63,70.88,259078.0,53.5552,53.7599,53.5477,53.7372,259078.0
2020-03-24 15:00:00,70.87,71.11,70.82,71.03,406134.0,53.7296,53.9116,53.6917,53.8509,406134.0
2020-03-24 15:05:00,71.04,71.11,71.0,71.09,261615.0,53.8585,53.9116,53.8282,53.8964,261615.0
2020-03-24 15:10:00,71.09,71.11,71.04,71.07,281894.0,53.8964,53.9116,53.8585,53.8812,281894.0
2020-03-24 15:15:00,71.07,71.11,71.01,71.09,245816.0,53.8812,53.9116,53.8358,53.8964,245816.0
2020-03-24 15:20:00,71.09,71.19,71.02,71.09,339259.0,53.8964,53.9722,53.8433,53.8964,339259.0
2020-03-24 15:25:00,71.09,71.37,71.04,71.2,592548.0,53.8964,54.1087,53.8585,53.9798,592548.0
2020-03-24 15:30:00,71.21,71.48,71.2,71.36,407070.0,53.9874,54.1921,53.9798,54.1011,407070.0
2020-03-24 15:35:00,71.36,71.93,71.35,71.91,435698.0,54.1011,54.5332,54.0935,54.5181,435698.0
2020-03-24 15:40:00,71.91,71.95,71.68,71.73,737136.0,54.5181,54.5484,54.3437,54.3816,737136.0
2020-03-24 15:45:00,71.72,71.74,71.44,71.5,752103.0,54.374,54.3892,54.1618,54.2072,752103.0
2020-03-24 15:50:00,71.5,71.58,71.42,71.5,593838.0,54.2072,54.2679,54.1466,54.2072,593838.0
2020-03-24 15:55:00,71.5,71.51,71.27,71.45,996697.0,54.2072,54.2148,54.0329,54.1693,996697.0
2020-03-25 09:30:00,72.25,72.66,72.08,72.65,995194.0,54.7758,55.0867,54.647,55.0791,995194.0
2020-03-25 09:35:00,72.65,73.2,72.61,73.18,660532.0,55.0791,55.4961,55.0488,55.4809,660532.0
2020-03-25 09:40:00,73.19,74.08,73.15,73.54,1012391.0,55.4885,56.1633,55.4582,55.7539,1012391.0
2020-03-25 09:45:00,73.55,73.55,73.13,73.2,503639.0,55.7614,55.7614,55.443,55.4961,503639.0
2020-03-25 09:50:00,73.19,73.24,72.3,72.42,928526.0,55.4885,55.5264,54.8138,54.9047,928526.0
2020-03-25 09:55:00,72.41,72.68,72.34,72.48,718345.0,54.8972,55.1019,54.8441,54.9502,718345.0
2020-03-25 10:00:00,72.48,72.67,72.21,72.42,566334.0,54.9502,55.0943,54.7455,54.9047,566334.0
2020-03-25 10:05:00,72.43,72.63,72.41,72.55,381870.0,54.9123,55.0639,54.8972,55.0033,381870.0
2020-03-25 10:10:00,72.53,72.61,72.26,72.31,889705.0,54.9881,55.0488,54.7834,54.8213,889705.0
2020-03-25 10:15:00,72.28,72.54,72.27,72.43,332499.0,54.7986,54.9957,54.791,54.9123,332499.0
2020-03-25 10:20:00,72.42,72.64,72.37,72.57,350464.0,54.9047,55.0715,54.8668,55.0185,350464.0
2020-03-25 10:25:00,72.59,72.62,72.42,72.59,492972.0,55.0336,55.0564,54.9047,55.0336,492972.0
2020-03-25 10:30:00,72.59,72.82,72.59,72.82,559884.0,55.0336,55.208,55.0336,55.208,559884.0
2020-03-25 10:35:00,72.81,72.99,72.7,72.92,488046.0,55.2004,55.3369,55.117,55.2838,488046.0
2020-03-25 10:40:00,72.92,73.12,72.85,73.11,287233.0,55.2838,55.4354,55.2307,55.4279,287233.0
2020-03-25 10:45:00,73.08,73.15,72.94,73.07,338692.0,55.4051,55.4582,55.299,55.3975,338692.0
2020-03-25 10:50:00,73.06,73.23,73.05,73.06,399353.0,55.3899,55.5188,55.3824,55.3899,399353.0
2020-03-25 10:55:00,73.06,73.2,73.01,73.12,556192.0,55.3899,55.4961,55.352,55.4354,556192.0
2020-03-25 11:00:00,73.12,73.23,73.05,73.18,512367.0,55.4354,55.5188,55.3824,55.4809,512367.0
2020-03-25 11:05:00,73.17,73.31,73.05,73.23,624103.0,55.4733,55.5795,55.3824,55.5188,624103.0
2020-03-25 11:10:00,73.23,73.3,73.06,73.06,286738.0,55.5188,55.5719,55.3899,55.3899,286738.0
2020-03-25 11:15:00,73.05,73.18,72.95,73.12,220127.0,55.3824,55.4809,55.3065,55.4354,220127.0
2020-03-25 11:20:00,73.11,73.15,72.98,73.11,240889.0,55.4279,55.4582,55.3293,55.4279,240889.0
2020-03-25 11:25:00,73.11,73.36,73.06,73.2,804373.0,55.4279,55.6174,55.3899,55.4961,804373.0
2020-03-25 11:30:00,73.2,73.31,73.12,73.26,676993.0,55.4961,55.5795,55.4354,55.5416,676993.0
2020-03-25 11:35:00,73.26,73.32,73.14,73.21,310318.0,55.5416,55.5871,55.4506,55.5037,310318.0
2020-03-25 11:40:00,73.21,73.23,72.95,73.03,529638.0,55.5037,55.5188,55.3065,55.3672,529638.0
2020-03-25 11:45:00,73.03,73.13,72.83,73.09,472200.0,55.3672,55.443,55.2156,55.4127,472200.0
2020-03-25 11:50:00,73.1,73.24,73.05,73.13,355604.0,55.4203,55.5264,55.3824,55.443,355604.0
2020-03-25 11:55:00,73.13,73.21,73.05,73.17,225567.0,55.443,55.5037,55.3824,55.4733,225567.0
2020-03-25 12:00:00,73.18,73.51,73.14,73.48,411126.0,55.4809,55.7311,55.4506,55.7084,411126.0
2020-03-25 12:05:00,73.46,73.55,73.32,73.37,646749.0,55.6932,55.7614,55.5871,55.625,646749.0
2020-03-25 12:10:00,73.37,73.43,73.31,73.42,211377.0,55.625,55.6705,55.5795,55.6629,211377.0
2020-03-25 12:15:00,73.4,73.54,73.35,73.49,282984.0,55.6477,55.7539,55.6098,55.7159,282984.0
2020-03-25 12:20:00,73.48,73.8,73.48,73.8,381763.0,55.7084,55.951,55.7084,55.951,381763.0
2020-03-25 12:25:00,73.76,73.93,73.62,73.92,345845.0,55.9206,56.0495,55.8145,56.0419,345845.0
2020-03-25 12:30:00,73.91,74.08,73.87,74.07,646302.0,56.0344,56.1633,56.004,56.1557,646302.0
2020-03-25 12:35:00,74.06,74.25,74.0,74.23,467041.0,56.1481,56.2921,56.1026,56.277,467041.0
2020-03-25 12:40:00,74.23,74.35,74.14,74.29,542668.0,56.277,56.3679,56.2087,56.3225,542668.0
2020-03-25 12:45:00,74.29,75.57,74.26,74.52,906030.0,56.3225,57.2929,56.2997,56.4968,906030.0
2020-03-25 12:50:00,74.52,74.57,74.18,74.19,548284.0,56.4968,56.5347,56.2391,56.2466,548284.0
2020-03-25 12:55:00,74.19,74.19,74.02,74.12,500750.0,56.2466,56.2466,56.1178,56.1936,500750.0
2020-03-25 13:00:00,74.13,74.36,74.05,74.34,359376.0,56.2012,56.3755,56.1405,56.3604,359376.0
2020-03-25 13:05:00,74.35,74.64,74.29,74.64,443510.0,56.3679,56.5878,56.3225,56.5878,443510.0
2020-03-25 13:10:00,74.63,74.73,74.57,74.73,488411.0,56.5802,56.656,56.5347,56.656,488411.0
2020-03-25 13:15:00,74.73,74.85,74.72,74.85,402054.0,56.656,56.747,56.6485,56.747,402054.0
2020-03-25 13:20:00,74.84,75.07,74.83,74.96,611142.0,56.7394,56.9138,56.7319,56.8304,611142.0
2020-03-25 13:25:00,74.95,74.95,74.66,74.8,159596.0,56.8228,56.8228,56.603,56.7091,159596.0
2020-03-25 13:30:00,74.8,74.95,74.69,74.89,446278.0,56.7091,56.8228,56.6257,56.7773,446278.0
2020-03-25 13:35:00,74.87,74.92,74.74,74.88,117228.0,56.7622,56.8001,56.6636,56.7698,117228.0
2020-03-25 13:40:00,74.9,74.97,74.79,74.9,183943.0,56.7849,56.838,56.7015,56.7849,183943.0
2020-03-25 13:45:00,74.9,75.1,74.89,75.05,242202.0,56.7849,56.9366,56.7773,56.8986,242202.0
2020-03-25 13:50:00,75.06,75.13,74.83,74.89,255561.0,56.9062,56.9593,56.7319,56.7773,255561.0
2020-03-25 13:55:00,74.89,75.04,74.6,74.85,223306.0,56.7773,56.8911,56.5575,56.747,223306.0
2020-03-25 14:00:00,74.83,74.94,74.52,74.52,248040.0,56.7319,56.8153,56.4968,56.4968,248040.0
2020-03-25 14:05:00,74.52,74.53,73.99,74.02,381942.0,56.4968,56.5044,56.095,56.1178,381942.0
2020-03-25 14:10:00,74.05,74.5,74.03,74.48,310499.0,56.1405,56.4817,56.1253,56.4665,310499.0
2020-03-25 14:15:00,74.48,74.55,74.31,74.48,210557.0,56.4665,56.5196,56.3376,56.4665,210557.0
2020-03-25 14:20:00,74.47,74.63,74.41,74.5,286069.0,56.4589,56.5802,56.4134,56.4817,286069.0
2020-03-25 14:25:00,74.5,74.67,74.3,74.54,287712.0,56.4817,56.6106,56.33,56.512,287712.0
2020-03-25 14:30:00,74.53,74.59,74.31,74.42,527691.0,56.5044,56.5499,56.3376,56.421,527691.0
2020-03-25 14:35:00,74.41,74.48,74.19,74.25,617276.0,56.4134,56.4665,56.2466,56.2921,617276.0
2020-03-25 14:40:00,74.26,74.32,74.19,74.25,357254.0,56.2997,56.3452,56.2466,56.2921,357254.0
2020-03-25 14:45:00,74.26,74.31,74.21,74.26,391914.0,56.2997,56.3376,56.2618,56.2997,391914.0
2020-03-25 14:50:00,74.26,74.33,74.06,74.2,382646.0,56.2997,56.3528,56.1481,56.2542,382646.0
2020-03-25 14:55:00,74.19,74.42,74.15,74.3,418045.0,56.2466,56.421,56.2163,56.33,418045.0
2020-03-25 15:00:00,74.31,74.4,74.23,74.3,643746.0,56.3376,56.4059,56.277,56.33,643746.0
2020-03-25 15:05:00,74.31,74.31,74.07,74.16,269285.0,56.3376,56.3376,56.1557,56.2239,269285.0
2020-03-25 15:10:00,74.16,74.16,73.93,73.96,206934.0,56.2239,56.2239,56.0495,56.0723,206934.0
2020-03-25 15:15:00,73.96,74.11,73.93,74.02,504551.0,56.0723,56.186,56.0495,56.1178,504551.0
2020-03-25 15:20:00,74.02,74.12,73.96,74.01,357338.0,56.1178,56.1936,56.0723,56.1102,357338.0
2020-03-25 15:25:00,74.0,74.13,73.78,74.0,611308.0,56.1026,56.2012,55.9358,56.1026,611308.0
2020-03-25 15:30:00,73.99,74.15,73.87,73.99,479276.0,56.095,56.2163,56.004,56.095,479276.0
2020-03-25 15:35:00,73.98,74.27,73.96,74.25,516289.0,56.0874,56.3073,56.0723,56.2921,516289.0
2020-03-25 15:40:00,74.25,74.45,73.82,73.91,1108381.0,56.2921,56.4438,55.9661,56.0344,1108381.0
2020-03-25 15:45:00,73.91,73.98,73.35,73.47,711905.0,56.0344,56.0874,55.6098,55.7008,711905.0
2020-03-25 15:50:00,73.49,73.76,73.25,73.72,706847.0,55.7159,55.9206,55.534,55.8903,706847.0
2020-03-25 15:55:00,73.7,73.81,73.33,73.34,1169260.0,55.8752,55.9586,55.5946,55.6022,1169260.0
2020-03-26 09:30:00,74.01,75.26,73.7,75.09,1269444.0,56.1102,57.0579,55.8752,56.929,1269444.0
2020-03-26 09:35:00,75.08,75.26,75.05,75.12,852467.0,56.9214,57.0579,56.8986,56.9517,852467.0
2020-03-26 09:40:00,75.13,75.29,75.05,75.2,1122803.0,56.9593,57.0806,56.8986,57.0124,1122803.0
2020-03-26 09:45:00,75.21,75.27,74.93,74.96,1090693.0,57.02,57.0654,56.8077,56.8304,1090693.0
2020-03-26 09:50:00,74.95,75.05,74.7,75.01,447498.0,56.8228,56.8986,56.6333,56.8683,447498.0
2020-03-26 09:55:00,75.02,75.33,75.02,75.27,766999.0,56.8759,57.1109,56.8759,57.0654,766999.0
2020-03-26 10:00:00,75.28,75.52,75.23,75.5,616197.0,57.073,57.255,57.0351,57.2398,616197.0
2020-03-26 10:05:00,75.48,76.03,75.4,76.0,488745.0,57.2247,57.6416,57.164,57.6189,488745.0
2020-03-26 10:10:00,76.0,76.08,75.6,75.81,794838.0,57.6189,57.6795,57.3156,57.4748,794838.0
2020-03-26 10:15:00,75.8,76.16,75.8,76.03,757803.0,57.4673,57.7402,57.4673,57.6416,757803.0
2020-03-26 10:20:00,76.03,76.12,75.83,75.88,367457.0,57.6416,57.7099,57.49,57.5279,367457.0
2020-03-26 10:25:00,75.87,75.93,75.65,75.65,368411.0,57.5203,57.5658,57.3535,57.3535,368411.0
2020-03-26 10:30:00,75.66,75.92,75.51,75.88,359614.0,57.3611,57.5582,57.2474,57.5279,359614.0
2020-03-26 10:35:00,75.88,75.89,75.66,75.7,326350.0,57.5279,57.5355,57.3611,57.3914,326350.0
2020-03-26 10:40:00,75.7,75.78,75.45,75.76,406689.0,57.3914,57.4521,57.2019,57.4369,406689.0
2020-03-26 10:45:00,75.76,75.87,75.46,75.51,527986.0,57.4369,57.5203,57.2095,57.2474,527986.0
2020-03-26 10:50:00,75.5,75.54,75.4,75.5,908438.0,57.2398,57.2701,57.164,57.2398,908438.0
2020-03-26 10:55:00,75.49,75.75,75.43,75.73,485500.0,57.2322,57.4294,57.1867,57.4142,485500.0
2020-03-26 11:00:00,75.73,75.93,75.64,75.82,743509.0,57.4142,57.5658,57.346,57.4824,743509.0
2020-03-26 11:05:00,75.83,75.91,75.56,75.62,290763.0,57.49,57.5507,57.2853,57.3308,290763.0
2020-03-26 11:10:00,75.61,75.81,75.59,75.66,314540.0,57.3232,57.4748,57.308,57.3611,314540.0
2020-03-26 11:15:00,75.66,75.88,75.64,75.81,246759.0,57.3611,57.5279,57.346,57.4748,246759.0
2020-03-26 11:20:00,75.83,75.93,75.71,75.92,245887.0,57.49,57.5658,57.399,57.5582,245887.0
2020-03-26 11:25:00,75.93,76.02,75.83,75.91,334222.0,57.5658,57.634,57.49,57.5507,334222.0
2020-03-26 11:30:00,75.93,76.07,75.88,76.02,609669.0,57.5658,57.672,57.5279,57.634,609669.0
2020-03-26 11:35:00,76.01,76.24,75.86,76.0,374916.0,57.6265,57.8008,57.5127,57.6189,374916.0
2020-03-26 11:40:00,76.01,76.09,75.95,76.02,176264.0,57.6265,57.6871,57.581,57.634,176264.0
2020-03-26 11:45:00,76.04,76.12,75.92,75.95,270052.0,57.6492,57.7099,57.5582,57.581,270052.0
2020-03-26 11:50:00,75.95,76.0,75.91,75.98,560226.0,57.581,57.6189,57.5507,57.6037,560226.0
2020-03-26 11:55:00,75.97,75.97,75.83,75.94,512423.0,57.5961,57.5961,57.49,57.5734,512423.0
2020-03-26 12:00:00,75.94,75.99,75.87,75.94,302736.0,57.5734,57.6113,57.5203,57.5734,302736.0
2020-03-26 12:05:00,75.95,76.0,75.84,75.92,304406.0,57.581,57.6189,57.4976,57.5582,304406.0
2020-03-26 12:10:00,75.91,76.0,75.86,75.97,439436.0,57.5507,57.6189,57.5127,57.5961,439436.0
2020-03-26 12:15:00,75.97,76.01,75.94,75.98,688835.0,57.5961,57.6265,57.5734,57.6037,688835.0
2020-03-26 12:20:00,75.99,76.09,75.96,76.04,561045.0,57.6113,57.6871,57.5886,57.6492,561045.0
2020-03-26 12:25:00,76.04,76.14,75.99,76.06,325891.0,57.6492,57.725,57.6113,57.6644,325891.0
2020-03-26 12:30:00,76.07,76.19,76.04,76.14,221405.0,57.672,57.7629,57.6492,57.725,221405.0
2020-03-26 12:35:00,76.14,76.21,76.08,76.13,323274.0,57.725,57.7781,57.6795,57.7174,323274.0
2020-03-26 12:40:00,76.12,76.17,75.99,76.15,393298.0,57.7099,57.7478,57.6113,57.7326,393298.0
2020-03-26 12:45:00,76.15,76.22,76.06,76.19,516478.0,57.7326,57.7857,57.6644,57.7629,516478.0
2020-03-26 12:50:00,76.19,76.33,76.18,76.27,302793.0,57.7629,57.8691,57.7554,57.8236,302793.0
2020-03-26 12:55:00,76.26,76.4,76.21,76.29,387816.0,57.816,57.9221,57.7781,57.8387,387816.0
2020-03-26 13:00:00,76.28,76.42,76.26,76.39,317124.0,57.8312,57.9373,57.816,57.9146,317124.0
2020-03-26 13:05:00,76.39,76.44,76.08,76.11,253840.0,57.9146,57.9525,57.6795,57.7023,253840.0
2020-03-26 13:10:00,76.11,76.17,76.02,76.06,119983.0,57.7023,57.7478,57.634,57.6644,119983.0
2020-03-26 13:15:00,76.07,76.2,76.03,76.17,233397.0,57.672,57.7705,57.6416,57.7478,233397.0
2020-03-26 13:20:00,76.17,76.18,76.02,76.16,118693.0,57.7478,57.7554,57.634,57.7402,118693.0
2020-03-26 13:25:00,76.16,76.24,76.14,76.21,99018.0,57.7402,57.8008,57.725,57.7781,99018.0
2020-03-26 13:30:00,76.21,76.23,76.01,76.06,247662.0,57.7781,57.7933,57.6265,57.6644,247662.0
2020-03-26 13:35:00,76.06,76.14,75.99,76.13,216320.0,57.6644,57.725,57.6113,57.7174,216320.0
2020-03-26 13:40:00,76.13,76.18,76.03,76.13,256593.0,57.7174,57.7554,57.6416,57.7174,256593.0
2020-03-26 13:45:00,76.13,76.18,75.99,76.17,281594.0,57.7174,57.7554,57.6113,57.7478,281594.0
2020-03-26 13:50:00,76.18,76.23,76.06,76.09,268388.0,57.7554,57.7933,57.6644,57.6871,268388.0
2020-03-26 13:55:00,76.1,76.14,76.0,76.07,269562.0,57.6947,57.725,57.6189,57.672,269562.0
2020-03-26 14:00:00,76.07,76.13,76.01,76.08,214874.0,57.672,57.7174,57.6265,57.6795,214874.0
2020-03-26 14:05:00,76.08,76.08,75.76,75.81,476580.0,57.6795,57.6795,57.4369,57.4748,476580.0
2020-03-26 14:10:00,75.81,75.89,75.64,75.72,664145.0,57.4748,57.5355,57.346,57.4066,664145.0
2020-03-26 14:15:00,75.72,75.83,75.61,75.82,379180.0,57.4066,57.49,57.3232,57.4824,379180.0
2020-03-26 14:20:00,75.81,75.96,75.76,75.84,198124.0,57.4748,57.5886,57.4369,57.4976,198124.0
2020-03-26 14:25:00,75.84,76.0,75.8,75.89,184723.0,57.4976,57.6189,57.4673,57.5355,184723.0
2020-03-26 14:30:00,75.9,76.24,75.89,76.17,195446.0,57.5431,57.8008,57.5355,57.7478,195446.0
2020-03-26 14:35:00,76.16,76.28,76.09,76.2,229663.0,57.7402,57.8312,57.6871,57.7705,229663.0
2020-03-26 14:40:00,76.2,76.33,76.09,76.1,200771.0,57.7705,57.8691,57.6871,57.6947,200771.0
2020-03-26 14:45:00,76.11,76.37,76.07,76.18,260546.0,57.7023,57.8994,57.672,57.7554,260546.0
2020-03-26 14:50:00,76.18,76.44,76.17,76.35,249995.0,57.7554,57.9525,57.7478,57.8842,249995.0
2020-03-26 14:55:00,76.35,76.35,76.18,76.26,528091.0,57.8842,57.8842,57.7554,57.816,528091.0
2020-03-26 15:00:00,76.26,76.4,76.17,76.4,505551.0,57.816,57.9221,57.7478,57.9221,505551.0
2020-03-26 15:05:00,76.39,76.4,76.17,76.21,433737.0,57.9146,57.9221,57.7478,57.7781,433737.0
2020-03-26 15:10:00,76.21,76.27,76.14,76.2,278885.0,57.7781,57.8236,57.725,57.7705,278885.0
2020-03-26 15:15:00,76.2,76.26,76.15,76.23,652259.0,57.7705,57.816,57.7326,57.7933,652259.0
2020-03-26 15:20:00,76.22,76.27,76.11,76.13,261193.0,57.7857,57.8236,57.7023,57.7174,261193.0
2020-03-26 15:25:00,76.13,76.31,76.12,76.29,274333.0,57.7174,57.8539,57.7099,57.8387,274333.0
2020-03-26 15:30:00,76.29,76.39,76.24,76.38,750990.0,57.8387,57.9146,57.8008,57.907,750990.0
2020-03-26 15:35:00,76.38,76.46,76.2,76.33,655916.0,57.907,57.9676,57.7705,57.8691,655916.0
2020-03-26 15:40:00,76.32,76.39,76.24,76.31,341050.0,57.8615,57.9146,57.8008,57.8539,341050.0
2020-03-26 15:45:00,76.31,76.38,76.15,76.35,734440.0,57.8539,57.907,57.7326,57.8842,734440.0
2020-03-26 15:50:00,76.36,76.6,76.28,76.59,1032851.0,57.8918,58.0738,57.8312,58.0662,1032851.0
2020-03-26 15:55:00,76.58,76.83,76.55,76.83,1358282.0,58.0586,58.2481,58.0359,58.2481,1358282.0
2020-03-27 09:30:00,75.44,75.7,75.36,75.7,712404.0,57.1943,57.3914,57.1337,57.3914,712404.0
2020-03-27 09:35:00,75.69,75.93,75.65,75.88,682880.0,57.3839,57.5658,57.3535,57.5279,682880.0
2020-03-27 09:40:00,75.89,75.9,75.61,75.67,813125.0,57.5355,57.5431,57.3232,57.3687,813125.0
2020-03-27 09:45:00,75.67,75.81,75.54,75.66,557096.0,57.3687,57.4748,57.2701,57.3611,557096.0
2020-03-27 09:50:00,75.67,75.85,75.6,75.72,721931.0,57.3687,57.5052,57.3156,57.4066,721931.0
2020-03-27 09:55:00,75.72,76.15,75.72,76.14,509491.0,57.4066,57.7326,57.4066,57.725,509491.0
2020-03-27 10:00:00,76.13,76.35,76.08,76.34,666259.0,57.7174,57.8842,57.6795,57.8767,666259.0
2020-03-27 10:05:00,76.34,76.52,76.33,76.51,302610.0,57.8767,58.0131,57.8691,58.0055,302610.0
2020-03-27 10:10:00,76.52,76.65,76.49,76.6,583326.0,58.0131,58.1117,57.9904,58.0738,583326.0
2020-03-27 10:15:00,76.59,76.8,76.55,76.77,661132.0,58.0662,58.2254,58.0359,58.2027,661132.0
2020-03-27 10:20:00,76.76,77.17,76.68,77.1,970099.0,58.1951,58.5059,58.1344,58.4528,970099.0
2020-03-27 10:25:00,77.1,77.1,76.82,76.91,1577532.0,58.4528,58.4528,58.2406,58.3088,1577532.0
2020-03-27 10:30:00,76.91,76.96,76.66,76.74,1848769.0,58.3088,58.3467,58.1193,58.1799,1848769.0
2020-03-27 10:35:00,76.75,76.8,76.7,76.75,508476.0,58.1875,58.2254,58.1496,58.1875,508476.0
2020-03-27 10:40:00,76.75,76.93,76.72,76.93,528890.0,58.1875,58.324,58.1647,58.324,528890.0
2020-03-27 10:45:00,76.94,77.05,76.89,77.05,466016.0,58.3315,58.4149,58.2936,58.4149,466016.0
2020-03-27 10:50:00,77.05,77.1,76.98,77.1,1168930.0,58.4149,58.4528,58.3619,58.4528,1168930.0
2020-03-27 10:55:00,77.1,77.23,77.05,77.22,485093.0,58.4528,58.5514,58.4149,58.5438,485093.0
2020-03-27 11:00:00,77.21,77.33,77.19,77.33,469406.0,58.5362,58.6272,58.5211,58.6272,469406.0
2020-03-27 11:05:00,77.33,77.6,77.31,77.58,454516.0,58.6272,58.8319,58.6121,58.8168,454516.0
2020-03-27 11:10:00,77.57,77.78,77.54,77.74,639999.0,58.8092,58.9684,58.7864,58.9381,639999.0
2020-03-27 11:15:00,77.74,78.04,77.74,78.03,438559.0,58.9381,59.1655,58.9381,59.1579,438559.0
2020-03-27 11:20:00,78.03,78.24,77.99,78.23,1106666.0,59.1579,59.3171,59.1276,59.3095,1106666.0
2020-03-27 11:25:00,78.23,78.37,78.13,78.2,1093360.0,59.3095,59.4157,59.2337,59.2868,1093360.0
2020-03-27 11:30:00,78.2,78.24,77.97,77.99,1018703.0,59.2868,59.3171,59.1124,59.1276,1018703.0
2020-03-27 11:35:00,78.0,78.07,77.89,77.94,772770.0,59.1352,59.1882,59.0518,59.0897,772770.0
2020-03-27 11:40:00,77.94,77.97,77.65,77.77,482754.0,59.0897,59.1124,58.8698,58.9608,482754.0
2020-03-27 11:45:00,77.78,77.78,77.47,77.51,517046.0,58.9684,58.9684,58.7334,58.7637,517046.0
2020-03-27 11:50:00,77.51,77.54,77.21,77.25,884961.0,58.7637,58.7864,58.5362,58.5666,884961.0
2020-03-27 11:55:00,77.25,77.25,76.94,76.95,527112.0,58.5666,58.5666,58.3315,58.3391,527112.0
2020-03-27 12:00:00,76.95,77.03,76.85,76.86,515714.0,58.3391,58.3998,58.2633,58.2709,515714.0
2020-03-27 12:05:00,76.86,76.86,76.54,76.64,792809.0,58.2709,58.2709,58.0283,58.1041,792809.0
2020-03-27 12:10:00,76.64,77.0,76.63,76.97,964174.0,58.1041,58.377,58.0965,58.3543,964174.0
2020-03-27 12:15:00,76.98,77.07,76.8,77.06,512226.0,58.3619,58.4301,58.2254,58.4225,512226.0
2020-03-27 12:20:00,77.07,77.16,77.0,77.14,487801.0,58.4301,58.4983,58.377,58.4832,487801.0
2020-03-27 12:25:00,77.12,77.14,76.95,77.02,627264.0,58.468,58.4832,58.3391,58.3922,627264.0
2020-03-27 12:30:00,77.02,77.43,76.97,77.37,699930.0,58.3922,58.703,58.3543,58.6575,699930.0
2020-03-27 12:35:00,77.37,77.49,77.22,77.32,437678.0,58.6575,58.7485,58.5438,58.6196,437678.0
2020-03-27 12:40:00,77.32,77.33,77.18,77.28,679057.0,58.6196,58.6272,58.5135,58.5893,679057.0
2020-03-27 12:45:00,77.28,77.3,77.15,77.16,368676.0,58.5893,58.6045,58.4908,58.4983,368676.0
2020-03-27 12:50:00,77.16,77.29,77.06,77.07,358230.0,58.4983,58.5969,58.4225,58.4301,358230.0
2020-03-27 12:55:00,77.06,77.14,77.0,77.14,380199.0,58.4225,58.4832,58.377,58.4832,380199.0
2020-03-27 13:00:00,77.14,77.21,77.09,77.11,339336.0,58.4832,58.5362,58.4453,58.4604,339336.0
2020-03-27 13:05:00,77.11,77.2,77.04,77.1,350724.0,58.4604,58.5287,58.4074,58.4528,350724.0
2020-03-27 13:10:00,77.11,77.12,76.86,76.92,881762.0,58.4604,58.468,58.2709,58.3164,881762.0
2020-03-27 13:15:00,76.91,77.13,76.91,77.12,392425.0,58.3088,58.4756,58.3088,58.468,392425.0
2020-03-27 13:20:00,77.12,77.21,77.09,77.1,273677.0,58.468,58.5362,58.4453,58.4528,273677.0
2020-03-27 13:25:00,77.1,77.12,76.88,76.89,439841.0,58.4528,58.468,58.2861,58.2936,439841.0
2020-03-27 13:30:00,76.89,77.12,76.83,77.11,317901.0,58.2936,58.468,58.2481,58.4604,317901.0
2020-03-27 13:35:00,77.11,77.11,76.98,77.1,502894.0,58.4604,58.4604,58.3619,58.4528,502894.0
2020-03-27 13:40:00,77.1,77.16,77.05,77.07,383453.0,58.4528,58.4983,58.4149,58.4301,383453.0
2020-03-27 13:45:00,77.07,77.29,77.06,77.26,352743.0,58.4301,58.5969,58.4225,58.5741,352743.0
2020-03-27 13:50:00,77.26,77.27,77.18,77.26,644459.0,58.5741,58.5817,58.5135,58.5741,644459.0
2020-03-27 13:55:00,77.26,77.39,77.24,77.35,585586.0,58.5741,58.6727,58.559,58.6424,585586.0
2020-03-27 14:00:00,77.34,77.36,77.23,77.27,421961.0,58.6348,58.65,58.5514,58.5817,421961.0
2020-03-27 14:05:00,77.27,77.33,77.21,77.23,389671.0,58.5817,58.6272,58.5362,58.5514,389671.0
2020-03-27 14:10:00,77.23,77.28,77.21,77.23,236134.0,58.5514,58.5893,58.5362,58.5514,236134.0
2020-03-27 14:15:00,77.24,77.33,77.22,77.3,352509.0,58.559,58.6272,58.5438,58.6045,352509.0
2020-03-27 14:20:00,77.3,77.42,77.27,77.34,327006.0,58.6045,58.6954,58.5817,58.6348,327006.0
2020-03-27 14:25:00,77.34,77.42,77.23,77.34,421239.0,58.6348,58.6954,58.5514,58.6348,421239.0
2020-03-27 14:30:00,77.34,77.48,77.22,77.42,617535.0,58.6348,58.7409,58.5438,58.6954,617535.0
2020-03-27 14:35:00,77.42,77.48,77.33,77.35,476895.0,58.6954,58.7409,58.6272,58.6424,476895.0
2020-03-27 14:40:00,77.35,77.4,77.24,77.34,678800.0,58.6424,58.6803,58.559,58.6348,678800.0
2020-03-27 14:45:00,77.34,77.42,77.25,77.28,545593.0,58.6348,58.6954,58.5666,58.5893,545593.0
2020-03-27 14:50:00,77.28,77.28,77.14,77.25,449389.0,58.5893,58.5893,58.4832,58.5666,449389.0
2020-03-27 14:55:00,77.25,77.3,77.12,77.27,764250.0,58.5666,58.6045,58.468,58.5817,764250.0
2020-03-27 15:00:00,77.27,77.59,77.24,77.5,337430.0,58.5817,58.8243,58.559,58.7561,337430.0
2020-03-27 15:05:00,77.5,77.51,77.37,77.42,420380.0,58.7561,58.7637,58.6575,58.6954,420380.0
2020-03-27 15:10:00,77.43,77.47,77.3,77.33,535269.0,58.703,58.7334,58.6045,58.6272,535269.0
2020-03-27 15:15:00,77.33,77.38,77.29,77.36,415370.0,58.6272,58.6651,58.5969,58.65,415370.0
2020-03-27 15:20:00,77.35,77.49,77.27,77.48,354825.0,58.6424,58.7485,58.5817,58.7409,354825.0
2020-03-27 15:25:00,77.49,77.49,77.32,77.34,361625.0,58.7485,58.7485,58.6196,58.6348,361625.0
2020-03-27 15:30:00,77.33,77.38,77.13,77.2,572306.0,58.6272,58.6651,58.4756,58.5287,572306.0
2020-03-27 15:35:00,77.2,77.21,77.1,77.17,529669.0,58.5287,58.5362,58.4528,58.5059,529669.0
2020-03-27 15:40:00,77.16,77.18,76.81,76.98,1028996.0,58.4983,58.5135,58.233,58.3619,1028996.0
2020-03-27 15:45:00,76.98,77.1,76.78,76.84,912046.0,58.3619,58.4528,58.2102,58.2557,912046.0
2020-03-27 15:50:00,76.84,76.91,76.56,76.74,1011778.0,58.2557,58.3088,58.0434,58.1799,1011778.0
2020-03-27 15:55:00,76.73,77.08,76.73,77.01,1667957.0,58.1723,58.4377,58.1723,58.3846,1667957.0
2020-03-30 09:30:00,77.1,77.29,77.03,77.09,462115.0,58.4528,58.5969,58.3998,58.4453,462115.0
2020-03-30 09:35:00,77.1,77.11,76.84,76.84,254084.0,58.4528,58.4604,58.2557,58.2557,254084.0
2020-03-30 09:40:00,76.85,76.91,76.64,76.79,348010.0,58.2633,58.3088,58.1041,58.2178,348010.0
2020-03-30 09:45:00,76.8,77.08,76.79,77.06,903230.0,58.2254,58.4377,58.2178,58.4225,903230.0
2020-03-30 09:50:00,77.06,77.21,76.94,76.95,1010540.0,58.4225,58.5362,58.3315,58.3391,1010540.0
2020-03-30 09:55:00,76.95,76.99,76.9,76.98,218791.0,58.3391,58.3694,58.3012,58.3619,218791.0
2020-03-30 10:00:00,76.98,77.19,76.98,77.18,570222.0,58.3619,58.5211,58.3619,58.5135,570222.0
2020-03-30 10:05:00,77.18,77.2,77.09,77.17,369253.0,58.5135,58.5287,58.4453,58.5059,369253.0
2020-03-30 10:10:00,77.17,77.19,77.07,77.19,811074.0,58.5059,58.5211,58.4301,58.5211,811074.0
2020-03-30 10:15:00,77.19,77.34,77.18,77.32,533583.0,58.5211,58.6348,58.5135,58.6196,533583.0
2020-03-30 10:20:00,77.32,77.48,77.28,77.47,536880.0,58.6196,58.7409,58.5893,58.7334,536880.0
2020-03-30 10:25:00,77.47,77.51,77.45,77.46,405082.0,58.7334,58.7637,58.7182,58.7258,405082.0
2020-03-30 10:30:00,77.46,77.52,77.44,77.52,370539.0,58.7258,58.7713,58.7106,58.7713,370539.0
2020-03-30 10:35:00,77.52,77.68,77.51,77.67,503513.0,58.7713,58.8926,58.7637,58.885,503513.0
2020-03-30 10:40:00,77.68,77.73,77.53,77.53,446854.0,58.8926,58.9305,58.7788,58.7788,446854.0
2020-03-30 10:45:00,77.53,77.69,77.53,77.68,563502.0,58.7788,58.9001,58.7788,58.8926,563502.0
2020-03-30 10:50:00,77.68,77.69,77.49,77.51,293552.0,58.8926,58.9001,58.7485,58.7637,293552.0
2020-03-30 10:55:00,77.51,77.54,77.39,77.45,310246.0,58.7637,58.7864,58.6727,58.7182,310246.0
2020-03-30 11:00:00,77.45,77.55,77.44,77.54,278403.0,58.7182,58.794,58.7106,58.7864,278403.0
2020-03-30 11:05:00,77.54,77.65,77.51,77.6,340969.0,58.7864,58.8698,58.7637,58.8319,340969.0
2020-03-30 11:10:00,77.6,77.73,77.58,77.69,187138.0,58.8319,58.9305,58.8168,58.9001,187138.0
2020-03-30 11:15:00,77.69,77.73,77.65,77.72,303827.0,58.9001,58.9305,58.8698,58.9229,303827.0
2020-03-30 11:20:00,77.73,77.8,77.71,77.79,300353.0,58.9305,58.9835,58.9153,58.976,300353.0
2020-03-30 11:25:00,77.78,77.79,77.72,77.79,263700.0,58.9684,58.976,58.9229,58.976,263700.0
2020-03-30 11:30:00,77.79,77.8,77.75,77.78,288377.0,58.976,58.9835,58.9456,58.9684,288377.0
2020-03-30 11:35:00,77.79,77.79,77.68,77.73,189650.0,58.976,58.976,58.8926,58.9305,189650.0
2020-03-30 11:40:00,77.73,77.8,77.73,77.79,275752.0,58.9305,58.9835,58.9305,58.976,275752.0
2020-03-30 11:45:00,77.79,77.8,77.7,77.73,236066.0,58.976,58.9835,58.9077,58.9305,236066.0
2020-03-30 11:50:00,77.73,77.75,77.71,77.73,232804.0,58.9305,58.9456,58.9153,58.9305,232804.0
2020-03-30 11:55:00,77.73,77.76,77.71,77.73,256208.0,58.9305,58.9532,58.9153,58.9305,256208.0
2020-03-30 12:00:00,77.73,77.78,77.6,77.78,397662.0,58.9305,58.9684,58.8319,58.9684,397662.0
2020-03-30 12:05:00,77.77,77.8,77.71,77.72,439310.0,58.9608,58.9835,58.9153,58.9229,439310.0
2020-03-30 12:10:00,77.72,77.73,77.66,77.7,224578.0,58.9229,58.9305,58.8774,58.9077,224578.0
2020-03-30 12:15:00,77.71,77.79,77.7,77.79,226939.0,58.9153,58.976,58.9077,58.976,226939.0
2020-03-30 12:20:00,77.79,77.79,77.64,77.69,157021.0,58.976,58.976,58.8622,58.9001,157021.0
2020-03-30 12:25:00,77.69,77.79,77.68,77.79,97608.0,58.9001,58.976,58.8926,58.976,97608.0
2020-03-30 12:30:00,77.79,77.79,77.65,77.68,197468.0,58.976,58.976,58.8698,58.8926,197468.0
2020-03-30 12:35:00,77.68,77.79,77.65,77.78,216210.0,58.8926,58.976,58.8698,58.9684,216210.0
2020-03-30 12:40:00,77.78,77.78,77.63,77.64,169166.0,58.9684,58.9684,58.8547,58.8622,169166.0
2020-03-30 12:45:00,77.64,77.67,77.52,77.56,245265.0,58.8622,58.885,58.7713,58.8016,245265.0
2020-03-30 12:50:00,77.57,77.64,77.56,77.64,149591.0,58.8092,58.8622,58.8016,58.8622,149591.0
2020-03-30 12:55:00,77.64,77.64,77.58,77.6,199063.0,58.8622,58.8622,58.8168,58.8319,199063.0
2020-03-30 13:00:00,77.6,77.6,77.43,77.47,331641.0,58.8319,58.8319,58.703,58.7334,331641.0
2020-03-30 13:05:00,77.47,77.5,77.4,77.45,213492.0,58.7334,58.7561,58.6803,58.7182,213492.0
2020-03-30 13:10:00,77.45,77.55,77.43,77.46,297192.0,58.7182,58.794,58.703,58.7258,297192.0
2020-03-30 13:15:00,77.46,77.56,77.45,77.52,205242.0,58.7258,58.8016,58.7182,58.7713,205242.0
2020-03-30 13:20:00,77.52,77.56,77.47,77.54,134994.0,58.7713,58.8016,58.7334,58.7864,134994.0
2020-03-30 13:25:00,77.53,77.59,77.49,77.56,203030.0,58.7788,58.8243,58.7485,58.8016,203030.0
2020-03-30 13:30:00,77.56,77.57,77.47,77.54,152001.0,58.8016,58.8092,58.7334,58.7864,152001.0
2020-03-30 13:35:00,77.55,77.55,77.41,77.51,234240.0,58.794,58.794,58.6879,58.7637,234240.0
2020-03-30 13:40:00,77.51,77.51,77.36,77.44,180798.0,58.7637,58.7637,58.65,58.7106,180798.0
2020-03-30 13:45:00,77.45,77.46,77.41,77.45,164486.0,58.7182,58.7258,58.6879,58.7182,164486.0
2020-03-30 13:50:00,77.44,77.49,77.42,77.48,175498.0,58.7106,58.7485,58.6954,58.7409,175498.0
2020-03-30 13:55:00,77.48,77.48,77.3,77.35,400246.0,58.7409,58.7409,58.6045,58.6424,400246.0
2020-03-30 14:00:00,77.35,77.39,77.31,77.38,376567.0,58.6424,58.6727,58.6121,58.6651,376567.0
2020-03-30 14:05:00,77.38,77.5,77.37,77.46,420205.0,58.6651,58.7561,58.6575,58.7258,420205.0
2020-03-30 14:10:00,77.46,77.46,77.35,77.43,230596.0,58.7258,58.7258,58.6424,58.703,230596.0
2020-03-30 14:15:00,77.41,77.5,77.4,77.5,463035.0,58.6879,58.7561,58.6803,58.7561,463035.0
2020-03-30 14:20:00,77.5,77.6,77.47,77.57,504504.0,58.7561,58.8319,58.7334,58.8092,504504.0
2020-03-30 14:25:00,77.57,77.75,77.56,77.74,328458.0,58.8092,58.9456,58.8016,58.9381,328458.0
2020-03-30 14:30:00,77.74,77.91,77.73,77.77,727510.0,58.9381,59.0669,58.9305,58.9608,727510.0
2020-03-30 14:35:00,77.78,77.84,77.75,77.84,178924.0,58.9684,59.0139,58.9456,59.0139,178924.0
2020-03-30 14:40:00,77.84,77.88,77.81,77.82,630038.0,59.0139,59.0442,58.9911,58.9987,630038.0
2020-03-30 14:45:00,77.82,77.85,77.75,77.79,322093.0,58.9987,59.0215,58.9456,58.976,322093.0
2020-03-30 14:50:00,77.79,77.9,77.75,77.89,323720.0,58.976,59.0594,58.9456,59.0518,323720.0
2020-03-30 14:55:00,77.89,77.9,77.78,77.88,315993.0,59.0518,59.0594,58.9684,59.0442,315993.0
2020-03-30 15:00:00,77.88,77.92,77.85,77.89,298535.0,59.0442,59.0745,59.0215,59.0518,298535.0
2020-03-30 15:05:00,77.89,77.94,77.84,77.94,192341.0,59.0518,59.0897,59.0139,59.0897,192341.0
2020-03-30 15:10:00,77.95,78.04,77.93,77.97,235925.0,59.0973,59.1655,59.0821,59.1124,235925.0
2020-03-30 15:15:00,77.97,77.98,77.82,77.88,413832.0,59.1124,59.12,58.9987,59.0442,413832.0
2020-03-30 15:20:00,77.88,77.89,77.75,77.76,441764.0,59.0442,59.0518,58.9456,58.9532,441764.0
2020-03-30 15:25:00,77.75,77.76,77.43,77.59,518759.0,58.9456,58.9532,58.703,58.8243,518759.0
2020-03-30 15:30:00,77.59,77.65,77.47,77.58,790304.0,58.8243,58.8698,58.7334,58.8168,790304.0
2020-03-30 15:35:00,77.57,77.68,77.51,77.67,609340.0,58.8092,58.8926,58.7637,58.885,609340.0
2020-03-30 15:40:00,77.67,77.68,77.57,77.61,579432.0,58.885,58.8926,58.8092,58.8395,579432.0
2020-03-30 15:45:00,77.61,77.84,77.6,77.72,822549.0,58.8395,59.0139,58.8319,58.9229,822549.0
2020-03-30 15:50:00,77.72,77.86,77.6,77.61,1037006.0,58.9229,59.029,58.8319,58.8395,1037006.0
2020-03-30 15:55:00,77.61,77.66,77.55,77.65,1316833.0,58.8395,58.8774,58.794,58.8698,1316833.0
2020-03-31 09:30:00,77.37,77.44,77.27,77.28,300926.0,58.6575,58.7106,58.5817,58.5893,300926.0
2020-03-31 09:35:00,77.29,77.39,77.12,77.2,334187.0,58.5969,58.6727,58.468,58.5287,334187.0
2020-03-31 09:40:00,77.21,77.33,77.13,77.25,708900.0,58.5362,58.6272,58.4756,58.5666,708900.0
2020-03-31 09:45:00,77.23,77.3,77.21,77.3,409030.0,58.5514,58.6045,58.5362,58.6045,409030.0
2020-03-31 09:50:00,77.29,77.3,77.15,77.23,393108.0,58.5969,58.6045,58.4908,58.5514,393108.0
2020-03-31 09:55:00,77.23,77.31,77.2,77.2,334198.0,58.5514,58.6121,58.5287,58.5287,334198.0
2020-03-31 10:00:00,77.21,77.31,77.2,77.29,407935.0,58.5362,58.6121,58.5287,58.5969,407935.0
2020-03-31 10:05:00,77.28,77.37,77.28,77.33,344292.0,58.5893,58.6575,58.5893,58.6272,344292.0
2020-03-31 10:10:00,77.33,77.49,77.33,77.48,627760.0,58.6272,58.7485,58.6272,58.7409,627760.0
2020-03-31 10:15:00,77.49,77.53,77.46,77.51,369705.0,58.7485,58.7788,58.7258,58.7637,369705.0
2020-03-31 10:20:00,77.51,77.55,77.46,77.48,246534.0,58.7637,58.794,58.7258,58.7409,246534.0
2020-03-31 10:25:00,77.49,77.49,77.36,77.41,300532.0,58.7485,58.7485,58.65,58.6879,300532.0
2020-03-31 10:30:00,77.42,77.49,77.41,77.46,296326.0,58.6954,58.7485,58.6879,58.7258,296326.0
2020-03-31 10:35:00,77.46,77.51,77.45,77.48,317305.0,58.7258,58.7637,58.7182,58.7409,317305.0
2020-03-31 10:40:00,77.48,77.53,77.4,77.47,320189.0,58.7409,58.7788,58.6803,58.7334,320189.0
2020-03-31 10:45:00,77.48,77.48,77.36,77.38,274759.0,58.7409,58.7409,58.65,58.6651,274759.0
2020-03-31 10:50:00,77.38,77.45,77.29,77.3,318381.0,58.6651,58.7182,58.5969,58.6045,318381.0
2020-03-31 10:55:00,77.3,77.42,77.28,77.3,431551.0,58.6045,58.6954,58.5893,58.6045,431551.0
2020-03-31 11:00:00,77.3,77.3,77.12,77.2,375449.0,58.6045,58.6045,58.468,58.5287,375449.0
2020-03-31 11:05:00,77.2,77.25,77.18,77.21,253440.0,58.5287,58.5666,58.5135,58.5362,253440.0
2020-03-31 11:10:00,77.21,77.25,77.18,77.2,146431.0,58.5362,58.5666,58.5135,58.5287,146431.0
2020-03-31 11:15:00,77.2,77.24,77.15,77.2,402346.0,58.5287,58.559,58.4908,58.5287,402346.0
2020-03-31 11:20:00,77.2,77.31,77.19,77.3,391337.0,58.5287,58.6121,58.5211,58.6045,391337.0
2020-03-31 11:25:00,77.3,77.49,77.27,77.45,279651.0,58.6045,58.7485,58.5817,58.7182,279651.0
2020-03-31 11:30:00,77.46,77.56,77.45,77.56,1151519.0,58.7258,58.8016,58.7182,58.8016,1151519.0
2020-03-31 11:35:00,77.56,77.62,77.54,77.57,640829.0,58.8016,58.8471,58.7864,58.8092,640829.0
2020-03-31 11:40:00,77.57,77.71,77.56,77.65,243781.0,58.8092,58.9153,58.8016,58.8698,243781.0
2020-03-31 11:45:00,77.64,77.66,77.53,77.58,201824.0,58.8622,58.8774,58.7788,58.8168,201824.0
2020-03-31 11:50:00,77.58,77.62,77.53,77.54,206934.0,58.8168,58.8471,58.7788,58.7864,206934.0
2020-03-31 11:55:00,77.54,77.61,77.52,77.6,154840.0,58.7864,58.8395,58.7713,58.8319,154840.0
2020-03-31 12:00:00,77.6,77.61,77.54,77.55,154940.0,58.8319,58.8395,58.7864,58.794,154940.0
2020-03-31 12:05:00,77.56,77.65,77.55,77.64,166012.0,58.8016,58.8698,58.794,58.8622,166012.0
2020-03-31 12:10:00,77.64,77.64,77.56,77.56,145628.0,58.8622,58.8622,58.8016,58.8016,145628.0
2020-03-31 12:15:00,77.57,77.59,77.48,77.48,426109.0,58.8092,58.8243,58.7409,58.7409,426109.0
2020-03-31 12:20:00,77.49,77.49,77.35,77.38,302182.0,58.7485,58.7485,58.6424,58.6651,302182.0
2020-03-31 12:25:00,77.38,77.38,77.19,77.3,536902.0,58.6651,58.6651,58.5211,58.6045,536902.0
2020-03-31 12:30:00,77.3,77.3,77.14,77.18,460868.0,58.6045,58.6045,58.4832,58.5135,460868.0
2020-03-31 12:35:00,77.17,77.18,76.98,76.99,229888.0,58.5059,58.5135,58.3619,58.3694,229888.0
2020-03-31 12:40:00,76.99,77.16,76.98,77.11,263252.0,58.3694,58.4983,58.3619,58.4604,263252.0
2020-03-31 12:45:00,77.11,77.19,77.08,77.19,104799.0,58.4604,58.5211,58.4377,58.5211,104799.0
2020-03-31 12:50:00,77.19,77.26,77.12,77.25,225239.0,58.5211,58.5741,58.468,58.5666,225239.0
2020-03-31 12:55:00,77.25,77.26,77.12,77.15,231403.0,58.5666,58.5741,58.468,58.4908,231403.0
2020-03-31 13:00:00,77.14,77.25,77.14,77.17,148259.0,58.4832,58.5666,58.4832,58.5059,148259.0
2020-03-31 13:05:00,77.16,77.21,77.11,77.2,159717.0,58.4983,58.5362,58.4604,58.5287,159717.0
2020-03-31 13:10:00,77.2,77.21,77.12,77.2,157875.0,58.5287,58.5362,58.468,58.5287,157875.0
2020-03-31 13:15:00,77.2,77.2,77.11,77.16,116471.0,58.5287,58.5287,58.4604,58.4983,116471.0
2020-03-31 13:20:00,77.16,77.17,77.05,77.12,188533.0,58.4983,58.5059,58.4149,58.468,188533.0
2020-03-31 13:25:00,77.12,77.23,77.11,77.22,212785.0,58.468,58.5514,58.4604,58.5438,212785.0
2020-03-31 13:30:00,77.22,77.28,77.14,77.23,177578.0,58.5438,58.5893,58.4832,58.5514,177578.0
2020-03-31 13:35:00,77.23,77.35,77.21,77.34,126980.0,58.5514,58.6424,58.5362,58.6348,126980.0
2020-03-31 13:40:00,77.33,77.37,77.3,77.3,146944.0,58.6272,58.6575,58.6045,58.6045,146944.0
2020-03-31 13:45:00,77.3,77.37,77.29,77.36,152924.0,58.6045,58.6575,58.5969,58.65,152924.0
2020-03-31 13:50:00,77.36,77.37,77.25,77.31,108118.0,58.65,58.6575,58.5666,58.6121,108118.0
2020-03-31 13:55:00,77.31,77.43,77.3,77.42,117747.0,58.6121,58.703,58.6045,58.6954,117747.0
2020-03-31 14:00:00,77.41,77.43,77.35,77.37,139847.0,58.6879,58.703,58.6424,58.6575,139847.0
2020-03-31 14:05:00,77.37,77.47,77.36,77.45,139094.0,58.6575,58.7334,58.65,58.7182,139094.0
2020-03-31 14:10:00,77.45,77.45,77.31,77.31,170065.0,58.7182,58.7182,58.6121,58.6121,170065.0
2020-03-31 14:15:00,77.31,77.34,77.25,77.33,128076.0,58.6121,58.6348,58.5666,58.6272,128076.0
2020-03-31 14:20:00,77.33,77.38,77.3,77.37,131186.0,58.6272,58.6651,58.6045,58.6575,131186.0
2020-03-31 14:25:00,77.37,77.44,77.36,77.44,111023.0,58.6575,58.7106,58.65,58.7106,111023.0
2020-03-31 14:30:00,77.43,77.47,77.39,77.45,143876.0,58.703,58.7334,58.6727,58.7182,143876.0
2020-03-31 14:35:00,77.45,77.53,77.44,77.52,214721.0,58.7182,58.7788,58.7106,58.7713,214721.0
2020-03-31 14:40:00,77.52,77.58,77.51,77.54,238950.0,58.7713,58.8168,58.7637,58.7864,238950.0
2020-03-31 14:45:00,77.54,77.59,77.49,77.59,518358.0,58.7864,58.8243,58.7485,58.8243,518358.0
2020-03-31 14:50:00,77.59,77.66,77.53,77.56,406697.0,58.8243,58.8774,58.7788,58.8016,406697.0
2020-03-31 14:55:00,77.56,77.61,77.54,77.59,453263.0,58.8016,58.8395,58.7864,58.8243,453263.0
2020-03-31 15:00:00,77.6,77.64,77.57,77.61,489936.0,58.8319,58.8622,58.8092,58.8395,489936.0
2020-03-31 15:05:00,77.6,77.63,77.52,77.62,678750.0,58.8319,58.8547,58.7713,58.8471,678750.0
2020-03-31 15:10:00,77.62,77.62,77.41,77.44,639285.0,58.8471,58.8471,58.6879,58.7106,639285.0
2020-03-31 15:15:00,77.44,77.51,77.42,77.48,791077.0,58.7106,58.7637,58.6954,58.7409,791077.0
2020-03-31 15:20:00,77.48,77.49,77.31,77.31,1136140.0,58.7409,58.7485,58.6121,58.6121,1136140.0
2020-03-31 15:25:00,77.31,77.4,77.29,77.31,699396.0,58.6121,58.6803,58.5969,58.6121,699396.0
2020-03-31 15:30:00,77.31,77.36,77.26,77.33,464766.0,58.6121,58.65,58.5741,58.6272,464766.0
2020-03-31 15:35:00,77.34,77.38,77.23,77.36,753142.0,58.6348,58.6651,58.5514,58.65,753142.0
2020-03-31 15:40:00,77.35,77.42,77.32,77.34,425782.0,58.6424,58.6954,58.6196,58.6348,425782.0
2020-03-31 15:45:00,77.34,77.34,77.06,77.07,540296.0,58.6348,58.6348,58.4225,58.4301,540296.0
2020-03-31 15:50:00,77.07,77.29,77.06,77.23,642382.0,58.4301,58.5969,58.4225,58.5514,642382.0
2020-03-31 15:55:00,77.23,77.28,77.07,77.09,1138086.0,58.5514,58.5893,58.4301,58.4453,1138086.0
2020-04-01 09:30:00,75.18,75.24,74.68,74.83,936435.0,57.2917,57.3374,56.9107,57.025,936435.0
2020-04-01 09:35:00,74.83,75.13,74.77,75.09,701545.0,57.025,57.2536,56.9793,57.2231,701545.0
2020-04-01 09:40:00,75.09,75.27,75.02,75.2,519092.0,57.2231,57.3603,57.1698,57.307,519092.0
2020-04-01 09:45:00,75.19,75.21,74.9,74.94,511520.0,57.2993,57.3146,57.0783,57.1088,511520.0
2020-04-01 09:50:00,74.93,75.18,74.92,75.09,391907.0,57.1012,57.2917,57.0936,57.2231,391907.0
2020-04-01 09:55:00,75.09,75.11,74.97,75.01,188451.0,57.2231,57.2384,57.1317,57.1622,188451.0
2020-04-01 10:00:00,75.01,75.1,74.84,74.84,675667.0,57.1622,57.2308,57.0326,57.0326,675667.0
2020-04-01 10:05:00,74.84,75.16,74.81,75.11,382818.0,57.0326,57.2765,57.0098,57.2384,382818.0
2020-04-01 10:10:00,75.12,75.16,75.05,75.09,377906.0,57.246,57.2765,57.1927,57.2231,377906.0
2020-04-01 10:15:00,75.09,75.15,75.0,75.01,502600.0,57.2231,57.2689,57.1546,57.1622,502600.0
2020-04-01 10:20:00,75.01,75.14,74.96,74.97,392022.0,57.1622,57.2612,57.1241,57.1317,392022.0
2020-04-01 10:25:00,74.97,74.98,74.92,74.97,340751.0,57.1317,57.1393,57.0936,57.1317,340751.0
2020-04-01 10:30:00,74.97,75.03,74.92,74.93,359712.0,57.1317,57.1774,57.0936,57.1012,359712.0
2020-04-01 10:35:00,74.94,75.01,74.89,74.94,351932.0,57.1088,57.1622,57.0707,57.1088,351932.0
2020-04-01 10:40:00,74.94,75.0,74.91,74.94,168864.0,57.1088,57.1546,57.086,57.1088,168864.0
2020-04-01 10:45:00,74.94,75.14,74.92,75.11,255395.0,57.1088,57.2612,57.0936,57.2384,255395.0
2020-04-01 10:50:00,75.11,75.11,75.02,75.08,529775.0,57.2384,57.2384,57.1698,57.2155,529775.0
2020-04-01 10:55:00,75.09,75.11,75.03,75.07,407021.0,57.2231,57.2384,57.1774,57.2079,407021.0
2020-04-01 11:00:00,75.07,75.13,75.04,75.05,550469.0,57.2079,57.2536,57.185,57.1927,550469.0
2020-04-01 11:05:00,75.05,75.2,75.04,75.2,315261.0,57.1927,57.307,57.185,57.307,315261.0
2020-04-01 11:10:00,75.2,75.24,75.15,75.16,271989.0,57.307,57.3374,57.2689,57.2765,271989.0
2020-04-01 11:15:00,75.17,75.19,75.1,75.12,241083.0,57.2841,57.2993,57.2308,57.246,241083.0
2020-04-01 11:20:00,75.12,75.14,75.03,75.03,315681.0,57.246,57.2612,57.1774,57.1774,315681.0
2020-04-01 11:25:00,75.03,75.03,74.86,74.87,223795.0,57.1774,57.1774,57.0479,57.0555,223795.0
2020-04-01 11:30:00,74.88,74.92,74.82,74.92,235026.0,57.0631,57.0936,57.0174,57.0936,235026.0
2020-04-01 11:35:00,74.92,74.99,74.83,74.84,478984.0,57.0936,57.1469,57.025,57.0326,478984.0
2020-04-01 11:40:00,74.84,74.84,74.69,74.8,427376.0,57.0326,57.0326,56.9183,57.0021,427376.0
2020-04-01 11:45:00,74.8,74.84,74.71,74.74,493509.0,57.0021,57.0326,56.9336,56.9564,493509.0
2020-04-01 11:50:00,74.74,74.77,74.69,74.74,363037.0,56.9564,56.9793,56.9183,56.9564,363037.0
2020-04-01 11:55:00,74.74,74.8,74.65,74.66,310844.0,56.9564,57.0021,56.8878,56.8955,310844.0
2020-04-01 12:00:00,74.65,74.75,74.61,74.7,1292343.0,56.8878,56.964,56.8574,56.9259,1292343.0
2020-04-01 12:05:00,74.7,74.74,74.64,74.65,744619.0,56.9259,56.9564,56.8802,56.8878,744619.0
2020-04-01 12:10:00,74.65,74.72,74.65,74.72,322506.0,56.8878,56.9412,56.8878,56.9412,322506.0
2020-04-01 12:15:00,74.73,74.82,74.72,74.76,225173.0,56.9488,57.0174,56.9412,56.9717,225173.0
2020-04-01 12:20:00,74.75,74.77,74.74,74.76,276513.0,56.964,56.9793,56.9564,56.9717,276513.0
2020-04-01 12:25:00,74.76,74.79,74.67,74.67,322581.0,56.9717,56.9945,56.9031,56.9031,322581.0
2020-04-01 12:30:00,74.67,74.74,74.59,74.66,550001.0,56.9031,56.9564,56.8421,56.8955,550001.0
2020-04-01 12:35:00,74.66,74.98,74.45,74.55,947326.0,56.8955,57.1393,56.7354,56.8116,947326.0
2020-04-01 12:40:00,74.55,74.56,74.45,74.52,278050.0,56.8116,56.8192,56.7354,56.7888,278050.0
2020-04-01 12:45:00,74.52,74.54,74.41,74.42,269507.0,56.7888,56.804,56.7049,56.7126,269507.0
2020-04-01 12:50:00,74.42,74.46,74.39,74.45,403710.0,56.7126,56.743,56.6897,56.7354,403710.0
2020-04-01 12:55:00,74.45,74.53,74.43,74.45,372215.0,56.7354,56.7964,56.7202,56.7354,372215.0
2020-04-01 13:00:00,74.45,74.46,74.37,74.42,481621.0,56.7354,56.743,56.6745,56.7126,481621.0
2020-04-01 13:05:00,74.42,74.49,74.37,74.48,297368.0,56.7126,56.7659,56.6745,56.7583,297368.0
2020-04-01 13:10:00,74.47,74.58,74.47,74.51,332696.0,56.7507,56.8345,56.7507,56.7811,332696.0
2020-04-01 13:15:00,74.5,74.5,74.42,74.47,337807.0,56.7735,56.7735,56.7126,56.7507,337807.0
2020-04-01 13:20:00,74.47,74.53,74.45,74.53,407908.0,56.7507,56.7964,56.7354,56.7964,407908.0
2020-04-01 13:25:00,74.53,74.58,74.46,74.5,263195.0,56.7964,56.8345,56.743,56.7735,263195.0
2020-04-01 13:30:00,74.5,74.5,74.43,74.45,262527.0,56.7735,56.7735,56.7202,56.7354,262527.0
2020-04-01 13:35:00,74.45,74.52,74.43,74.52,489975.0,56.7354,56.7888,56.7202,56.7888,489975.0
2020-04-01 13:40:00,74.52,74.63,74.5,74.59,284387.0,56.7888,56.8726,56.7735,56.8421,284387.0
2020-04-01 13:45:00,74.59,74.62,74.53,74.57,209626.0,56.8421,56.865,56.7964,56.8269,209626.0
2020-04-01 13:50:00,74.57,74.69,74.55,74.69,155744.0,56.8269,56.9183,56.8116,56.9183,155744.0
2020-04-01 13:55:00,74.68,74.73,74.68,74.71,179415.0,56.9107,56.9488,56.9107,56.9336,179415.0
2020-04-01 14:00:00,74.7,74.76,74.67,74.73,404509.0,56.9259,56.9717,56.9031,56.9488,404509.0
2020-04-01 14:05:00,74.74,74.81,74.71,74.78,209034.0,56.9564,57.0098,56.9336,56.9869,209034.0
2020-04-01 14:10:00,74.77,74.78,74.7,74.7,401502.0,56.9793,56.9869,56.9259,56.9259,401502.0
2020-04-01 14:15:00,74.7,74.72,74.68,74.71,528885.0,56.9259,56.9412,56.9107,56.9336,528885.0
2020-04-01 14:20:00,74.72,74.73,74.64,74.64,355500.0,56.9412,56.9488,56.8802,56.8802,355500.0
2020-04-01 14:25:00,74.65,74.68,74.59,74.62,167836.0,56.8878,56.9107,56.8421,56.865,167836.0
2020-04-01 14:30:00,74.62,74.62,74.51,74.56,341559.0,56.865,56.865,56.7811,56.8192,341559.0
2020-04-01 14:35:00,74.56,74.68,74.55,74.65,269224.0,56.8192,56.9107,56.8116,56.8878,269224.0
2020-04-01 14:40:00,74.65,74.65,74.55,74.58,165104.0,56.8878,56.8878,56.8116,56.8345,165104.0
2020-04-01 14:45:00,74.58,74.68,74.58,74.62,214251.0,56.8345,56.9107,56.8345,56.865,214251.0
2020-04-01 14:50:00,74.62,74.63,74.57,74.58,228500.0,56.865,56.8726,56.8269,56.8345,228500.0
2020-04-01 14:55:00,74.58,74.58,74.55,74.56,255916.0,56.8345,56.8345,56.8116,56.8192,255916.0
2020-04-01 15:00:00,74.56,74.6,74.56,74.57,290898.0,56.8192,56.8497,56.8192,56.8269,290898.0
2020-04-01 15:05:00,74.57,74.63,74.56,74.59,233512.0,56.8269,56.8726,56.8192,56.8421,233512.0
2020-04-01 15:10:00,74.59,74.62,74.56,74.59,249013.0,56.8421,56.865,56.8192,56.8421,249013.0
2020-04-01 15:15:00,74.59,74.59,74.57,74.59,309457.0,56.8421,56.8421,56.8269,56.8421,309457.0
2020-04-01 15:20:00,74.59,74.59,74.47,74.48,355756.0,56.8421,56.8421,56.7507,56.7583,355756.0
2020-04-01 15:25:00,74.47,74.49,74.38,74.41,429956.0,56.7507,56.7659,56.6821,56.7049,429956.0
2020-04-01 15:30:00,74.41,74.51,74.39,74.5,353295.0,56.7049,56.7811,56.6897,56.7735,353295.0
2020-04-01 15:35:00,74.5,74.51,74.48,74.49,693037.0,56.7735,56.7811,56.7583,56.7659,693037.0
2020-04-01 15:40:00,74.48,74.53,74.43,74.44,435071.0,56.7583,56.7964,56.7202,56.7278,435071.0
2020-04-01 15:45:00,74.44,74.6,74.43,74.58,865591.0,56.7278,56.8497,56.7202,56.8345,865591.0
2020-04-01 15:50:00,74.57,74.73,74.53,74.57,1322079.0,56.8269,56.9488,56.7964,56.8269,1322079.0
2020-04-01 15:55:00,74.57,74.63,74.43,74.54,1956923.0,56.8269,56.8726,56.7202,56.804,1956923.0
2020-04-02 09:30:00,74.37,74.74,74.37,74.65,402779.0,56.6745,56.9564,56.6745,56.8878,402779.0
2020-04-02 09:35:00,74.65,74.82,74.64,74.67,335242.0,56.8878,57.0174,56.8802,56.9031,335242.0
2020-04-02 09:40:00,74.66,74.75,74.43,74.48,317204.0,56.8955,56.964,56.7202,56.7583,317204.0
2020-04-02 09:45:00,74.48,74.5,74.23,74.26,333372.0,56.7583,56.7735,56.5678,56.5906,333372.0
2020-04-02 09:50:00,74.27,74.45,74.25,74.33,301483.0,56.5983,56.7354,56.583,56.644,301483.0
2020-04-02 09:55:00,74.32,74.53,74.29,74.52,236702.0,56.6364,56.7964,56.6135,56.7888,236702.0
2020-04-02 10:00:00,74.52,74.6,74.43,74.58,154487.0,56.7888,56.8497,56.7202,56.8345,154487.0
2020-04-02 10:05:00,74.56,74.68,74.49,74.67,188609.0,56.8192,56.9107,56.7659,56.9031,188609.0
2020-04-02 10:10:00,74.68,74.75,74.67,74.73,226474.0,56.9107,56.964,56.9031,56.9488,226474.0
2020-04-02 10:15:00,74.73,74.78,74.5,74.76,514174.0,56.9488,56.9869,56.7735,56.9717,514174.0
2020-04-02 10:20:00,74.76,74.79,74.71,74.74,315944.0,56.9717,56.9945,56.9336,56.9564,315944.0
2020-04-02 10:25:00,74.74,74.81,74.68,74.81,458900.0,56.9564,57.0098,56.9107,57.0098,458900.0
2020-04-02 10:30:00,74.81,75.4,74.78,75.39,1225490.0,57.0098,57.4594,56.9869,57.4518,1225490.0
2020-04-02 10:35:00,75.39,76.3,75.36,76.02,1095998.0,57.4518,58.1452,57.4289,57.9319,1095998.0
2020-04-02 10:40:00,76.02,76.05,75.74,75.75,868390.0,57.9319,57.9547,57.7185,57.7261,868390.0
2020-04-02 10:45:00,75.75,75.77,75.45,75.46,1232991.0,57.7261,57.7413,57.4975,57.5051,1232991.0
2020-04-02 10:50:00,75.47,75.55,75.27,75.3,782107.0,57.5127,57.5737,57.3603,57.3832,782107.0
2020-04-02 10:55:00,75.3,75.61,75.3,75.61,429405.0,57.3832,57.6194,57.3832,57.6194,429405.0
2020-04-02 11:00:00,75.62,75.75,75.54,75.64,458494.0,57.627,57.7261,57.5661,57.6423,458494.0
2020-04-02 11:05:00,75.64,75.65,75.39,75.45,246570.0,57.6423,57.6499,57.4518,57.4975,246570.0
2020-04-02 11:10:00,75.44,75.47,75.27,75.35,407047.0,57.4899,57.5127,57.3603,57.4213,407047.0
2020-04-02 11:15:00,75.36,75.47,75.34,75.35,254481.0,57.4289,57.5127,57.4137,57.4213,254481.0
2020-04-02 11:20:00,75.34,75.34,75.22,75.25,214496.0,57.4137,57.4137,57.3222,57.3451,214496.0
2020-04-02 11:25:00,75.25,75.26,75.01,75.09,313428.0,57.3451,57.3527,57.1622,57.2231,313428.0
2020-04-02 11:30:00,75.08,75.32,75.06,75.26,491077.0,57.2155,57.3984,57.2003,57.3527,491077.0
2020-04-02 11:35:00,75.26,75.37,75.19,75.22,709512.0,57.3527,57.4365,57.2993,57.3222,709512.0
2020-04-02 11:40:00,75.22,75.28,75.2,75.25,584186.0,57.3222,57.3679,57.307,57.3451,584186.0
2020-04-02 11:45:00,75.24,75.35,75.17,75.28,135856.0,57.3374,57.4213,57.2841,57.3679,135856.0
2020-04-02 11:50:00,75.28,75.32,75.23,75.26,158992.0,57.3679,57.3984,57.3298,57.3527,158992.0
2020-04-02 11:55:00,75.25,75.39,75.21,75.34,258238.0,57.3451,57.4518,57.3146,57.4137,258238.0
2020-04-02 12:00:00,75.34,75.37,75.16,75.16,573983.0,57.4137,57.4365,57.2765,57.2765,573983.0
2020-04-02 12:05:00,75.16,75.18,75.08,75.11,398649.0,57.2765,57.2917,57.2155,57.2384,398649.0
2020-04-02 12:10:00,75.11,75.18,75.08,75.16,208619.0,57.2384,57.2917,57.2155,57.2765,208619.0
2020-04-02 12:15:00,75.15,75.21,75.08,75.16,291722.0,57.2689,57.3146,57.2155,57.2765,291722.0
2020-04-02 12:20:00,75.17,75.24,75.16,75.16,139705.0,57.2841,57.3374,57.2765,57.2765,139705.0
2020-04-02 12:25:00,75.16,75.24,75.11,75.11,95666.0,57.2765,57.3374,57.2384,57.2384,95666.0
2020-04-02 12:30:00,75.12,75.2,75.08,75.17,171990.0,57.246,57.307,57.2155,57.2841,171990.0
2020-04-02 12:35:00,75.17,75.3,75.16,75.26,208586.0,57.2841,57.3832,57.2765,57.3527,208586.0
2020-04-02 12:40:00,75.26,75.29,75.2,75.28,117355.0,57.3527,57.3756,57.307,57.3679,117355.0
2020-04-02 12:45:00,75.28,75.36,75.24,75.35,106951.0,57.3679,57.4289,57.3374,57.4213,106951.0
2020-04-02 12:50:00,75.35,75.37,75.3,75.35,221603.0,57.4213,57.4365,57.3832,57.4213,221603.0
2020-04-02 12:55:00,75.35,75.35,75.24,75.28,231179.0,57.4213,57.4213,57.3374,57.3679,231179.0
2020-04-02 13:00:00,75.28,75.37,75.24,75.26,278211.0,57.3679,57.4365,57.3374,57.3527,278211.0
2020-04-02 13:05:00,75.27,75.27,75.15,75.19,639330.0,57.3603,57.3603,57.2689,57.2993,639330.0
2020-04-02 13:10:00,75.19,75.2,75.08,75.09,548922.0,57.2993,57.307,57.2155,57.2231,548922.0
2020-04-02 13:15:00,75.09,75.11,74.94,74.95,263799.0,57.2231,57.2384,57.1088,57.1165,263799.0
2020-04-02 13:20:00,74.95,74.99,74.91,74.92,267653.0,57.1165,57.1469,57.086,57.0936,267653.0
2020-04-02 13:25:00,74.92,74.94,74.84,74.86,162387.0,57.0936,57.1088,57.0326,57.0479,162387.0
2020-04-02 13:30:00,74.86,74.88,74.78,74.86,193198.0,57.0479,57.0631,56.9869,57.0479,193198.0
2020-04-02 13:35:00,74.86,74.94,74.84,74.89,146355.0,57.0479,57.1088,57.0326,57.0707,146355.0
2020-04-02 13:40:00,74.88,75.01,74.87,75.01,215119.0,57.0631,57.1622,57.0555,57.1622,215119.0
2020-04-02 13:45:00,75.0,75.01,74.92,74.94,110977.0,57.1546,57.1622,57.0936,57.1088,110977.0
2020-04-02 13:50:00,74.94,75.05,74.92,75.03,100076.0,57.1088,57.1927,57.0936,57.1774,100076.0
2020-04-02 13:55:00,75.03,75.03,74.89,74.91,85675.0,57.1774,57.1774,57.0707,57.086,85675.0
2020-04-02 14:00:00,74.91,74.91,74.6,74.65,257569.0,57.086,57.086,56.8497,56.8878,257569.0
2020-04-02 14:05:00,74.65,74.65,74.5,74.51,493704.0,56.8878,56.8878,56.7735,56.7811,493704.0
2020-04-02 14:10:00,74.51,74.7,74.49,74.7,344394.0,56.7811,56.9259,56.7659,56.9259,344394.0
2020-04-02 14:15:00,74.7,74.7,74.4,74.41,345688.0,56.9259,56.9259,56.6973,56.7049,345688.0
2020-04-02 14:20:00,74.4,74.58,74.39,74.54,244112.0,56.6973,56.8345,56.6897,56.804,244112.0
2020-04-02 14:25:00,74.53,74.77,74.52,74.73,579913.0,56.7964,56.9793,56.7888,56.9488,579913.0
2020-04-02 14:30:00,74.73,74.87,74.61,74.79,191561.0,56.9488,57.0555,56.8574,56.9945,191561.0
2020-04-02 14:35:00,74.78,74.97,74.77,74.93,121951.0,56.9869,57.1317,56.9793,57.1012,121951.0
2020-04-02 14:40:00,74.93,74.94,74.77,74.8,177666.0,57.1012,57.1088,56.9793,57.0021,177666.0
2020-04-02 14:45:00,74.8,74.93,74.74,74.82,157449.0,57.0021,57.1012,56.9564,57.0174,157449.0
2020-04-02 14:50:00,74.83,75.05,74.81,74.96,210056.0,57.025,57.1927,57.0098,57.1241,210056.0
2020-04-02 14:55:00,74.96,75.1,74.94,75.09,137667.0,57.1241,57.2308,57.1088,57.2231,137667.0
2020-04-02 15:00:00,75.09,75.18,74.96,75.04,324853.0,57.2231,57.2917,57.1241,57.185,324853.0
2020-04-02 15:05:00,75.03,75.1,74.93,75.09,149359.0,57.1774,57.2308,57.1012,57.2231,149359.0
2020-04-02 15:10:00,75.1,75.11,74.97,75.02,173777.0,57.2308,57.2384,57.1317,57.1698,173777.0
2020-04-02 15:15:00,75.02,75.18,75.01,75.15,185826.0,57.1698,57.2917,57.1622,57.2689,185826.0
2020-04-02 15:20:00,75.15,75.15,75.1,75.11,112175.0,57.2689,57.2689,57.2308,57.2384,112175.0
2020-04-02 15:25:00,75.11,75.14,74.99,75.08,212801.0,57.2384,57.2612,57.1469,57.2155,212801.0
2020-04-02 15:30:00,75.09,75.15,74.95,75.03,199371.0,57.2231,57.2689,57.1165,57.1774,199371.0
2020-04-02 15:35:00,75.02,75.07,74.89,74.97,328061.0,57.1698,57.2079,57.0707,57.1317,328061.0
2020-04-02 15:40:00,74.97,75.26,74.94,75.25,581715.0,57.1317,57.3527,57.1088,57.3451,581715.0
2020-04-02 15:45:00,75.26,75.27,75.09,75.14,621496.0,57.3527,57.3603,57.2231,57.2612,621496.0
2020-04-02 15:50:00,75.15,75.28,75.1,75.22,1164961.0,57.2689,57.3679,57.2308,57.3222,1164961.0
2020-04-02 15:55:00,75.22,75.26,75.13,75.16,1463480.0,57.3222,57.3527,57.2536,57.2765,1463480.0
2020-04-03 09:30:00,75.0,75.07,74.86,74.99,440503.0,57.1546,57.2079,57.0479,57.1469,440503.0
2020-04-03 09:35:00,75.0,75.08,74.94,75.08,236823.0,57.1546,57.2155,57.1088,57.2155,236823.0
2020-04-03 09:40:00,75.08,75.2,74.99,75.11,484093.0,57.2155,57.307,57.1469,57.2384,484093.0
2020-04-03 09:45:00,75.12,75.14,74.94,74.99,663424.0,57.246,57.2612,57.1088,57.1469,663424.0
2020-04-03 09:50:00,74.99,75.01,74.73,74.81,249411.0,57.1469,57.1622,56.9488,57.0098,249411.0
2020-04-03 09:55:00,74.8,74.88,74.69,74.77,897886.0,57.0021,57.0631,56.9183,56.9793,897886.0
2020-04-03 10:00:00,74.77,74.85,74.65,74.7,387695.0,56.9793,57.0402,56.8878,56.9259,387695.0
2020-04-03 10:05:00,74.69,74.71,74.56,74.59,605140.0,56.9183,56.9336,56.8192,56.8421,605140.0
2020-04-03 10:10:00,74.59,74.59,74.39,74.42,354714.0,56.8421,56.8421,56.6897,56.7126,354714.0
2020-04-03 10:15:00,74.43,74.44,74.21,74.21,1473805.0,56.7202,56.7278,56.5525,56.5525,1473805.0
2020-04-03 10:20:00,74.21,74.5,74.21,74.5,748364.0,56.5525,56.7735,56.5525,56.7735,748364.0
2020-04-03 10:25:00,74.49,74.49,74.37,74.44,728662.0,56.7659,56.7659,56.6745,56.7278,728662.0
2020-04-03 10:30:00,74.45,74.5,74.37,74.38,673995.0,56.7354,56.7735,56.6745,56.6821,673995.0
2020-04-03 10:35:00,74.38,74.44,74.17,74.17,324371.0,56.6821,56.7278,56.522,56.522,324371.0
2020-04-03 10:40:00,74.18,74.26,74.16,74.25,666939.0,56.5297,56.5906,56.5144,56.583,666939.0
2020-04-03 10:45:00,74.25,74.27,74.19,74.25,412652.0,56.583,56.5983,56.5373,56.583,412652.0
2020-04-03 10:50:00,74.23,74.23,74.08,74.11,354332.0,56.5678,56.5678,56.4535,56.4763,354332.0
2020-04-03 10:55:00,74.11,74.22,74.08,74.17,249279.0,56.4763,56.5601,56.4535,56.522,249279.0
2020-04-03 11:00:00,74.17,74.3,74.16,74.23,380762.0,56.522,56.6211,56.5144,56.5678,380762.0
2020-04-03 11:05:00,74.23,74.26,74.09,74.15,438233.0,56.5678,56.5906,56.4611,56.5068,438233.0
2020-04-03 11:10:00,74.15,74.17,74.07,74.07,270489.0,56.5068,56.522,56.4458,56.4458,270489.0
2020-04-03 11:15:00,74.07,74.14,74.05,74.1,432575.0,56.4458,56.4992,56.4306,56.4687,432575.0
2020-04-03 11:20:00,74.11,74.17,74.01,74.03,237538.0,56.4763,56.522,56.4001,56.4154,237538.0
2020-04-03 11:25:00,74.03,74.15,74.02,74.13,755473.0,56.4154,56.5068,56.4077,56.4916,755473.0
2020-04-03 11:30:00,74.13,74.13,74.05,74.11,627115.0,56.4916,56.4916,56.4306,56.4763,627115.0
2020-04-03 11:35:00,74.11,74.2,74.03,74.16,387482.0,56.4763,56.5449,56.4154,56.5144,387482.0
2020-04-03 11:40:00,74.16,74.17,74.03,74.03,274172.0,56.5144,56.522,56.4154,56.4154,274172.0
2020-04-03 11:45:00,74.04,74.04,73.93,74.03,142681.0,56.423,56.423,56.3391,56.4154,142681.0
2020-04-03 11:50:00,74.03,74.07,74.0,74.02,215703.0,56.4154,56.4458,56.3925,56.4077,215703.0
2020-04-03 11:55:00,74.03,74.07,74.02,74.03,233565.0,56.4154,56.4458,56.4077,56.4154,233565.0
2020-04-03 12:00:00,74.04,74.09,73.97,74.04,275059.0,56.423,56.4611,56.3696,56.423,275059.0
2020-04-03 12:05:00,74.03,74.04,73.9,73.94,504980.0,56.4154,56.423,56.3163,56.3468,504980.0
2020-04-03 12:10:00,73.95,73.96,73.82,73.82,622515.0,56.3544,56.362,56.2553,56.2553,622515.0
2020-04-03 12:15:00,73.83,73.85,73.77,73.79,170523.0,56.2629,56.2782,56.2172,56.2325,170523.0
2020-04-03 12:20:00,73.79,73.79,73.72,73.72,254392.0,56.2325,56.2325,56.1791,56.1791,254392.0
2020-04-03 12:25:00,73.72,73.78,73.67,73.78,128035.0,56.1791,56.2248,56.141,56.2248,128035.0
2020-04-03 12:30:00,73.77,73.9,73.74,73.76,609339.0,56.2172,56.3163,56.1944,56.2096,609339.0
2020-04-03 12:35:00,73.76,73.95,73.76,73.95,425142.0,56.2096,56.3544,56.2096,56.3544,425142.0
2020-04-03 12:40:00,73.96,74.0,73.85,73.98,189872.0,56.362,56.3925,56.2782,56.3773,189872.0
2020-04-03 12:45:00,73.98,73.99,73.78,73.84,313054.0,56.3773,56.3849,56.2248,56.2706,313054.0
2020-04-03 12:50:00,73.84,73.85,73.8,73.83,217051.0,56.2706,56.2782,56.2401,56.2629,217051.0
2020-04-03 12:55:00,73.82,73.89,73.8,73.83,190252.0,56.2553,56.3087,56.2401,56.2629,190252.0
2020-04-03 13:00:00,73.83,73.84,73.78,73.83,194651.0,56.2629,56.2706,56.2248,56.2629,194651.0
2020-04-03 13:05:00,73.83,73.84,73.79,73.83,163279.0,56.2629,56.2706,56.2325,56.2629,163279.0
2020-04-03 13:10:00,73.83,73.84,73.72,73.73,290844.0,56.2629,56.2706,56.1791,56.1867,290844.0
2020-04-03 13:15:00,73.73,73.82,73.73,73.78,184985.0,56.1867,56.2553,56.1867,56.2248,184985.0
2020-04-03 13:20:00,73.78,73.8,73.72,73.76,506217.0,56.2248,56.2401,56.1791,56.2096,506217.0
2020-04-03 13:25:00,73.76,73.77,73.72,73.76,267927.0,56.2096,56.2172,56.1791,56.2096,267927.0
2020-04-03 13:30:00,73.76,73.76,73.59,73.7,211375.0,56.2096,56.2096,56.08,56.1639,211375.0
2020-04-03 13:35:00,73.7,73.72,73.63,73.68,229869.0,56.1639,56.1791,56.1105,56.1486,229869.0
2020-04-03 13:40:00,73.68,73.68,73.61,73.64,149309.0,56.1486,56.1486,56.0953,56.1182,149309.0
2020-04-03 13:45:00,73.65,73.75,73.64,73.73,239806.0,56.1258,56.202,56.1182,56.1867,239806.0
2020-04-03 13:50:00,73.73,73.76,73.61,73.68,422931.0,56.1867,56.2096,56.0953,56.1486,422931.0
2020-04-03 13:55:00,73.69,73.69,73.5,73.54,376560.0,56.1563,56.1563,56.0115,56.0419,376560.0
2020-04-03 14:00:00,73.54,73.71,73.54,73.59,226973.0,56.0419,56.1715,56.0419,56.08,226973.0
2020-04-03 14:05:00,73.6,73.6,73.43,73.45,275697.0,56.0877,56.0877,55.9581,55.9734,275697.0
2020-04-03 14:10:00,73.44,73.5,73.38,73.46,695112.0,55.9657,56.0115,55.92,55.981,695112.0
2020-04-03 14:15:00,73.46,73.46,73.32,73.43,428415.0,55.981,55.981,55.8743,55.9581,428415.0
2020-04-03 14:20:00,73.43,73.55,73.42,73.55,221774.0,55.9581,56.0496,55.9505,56.0496,221774.0
2020-04-03 14:25:00,73.54,73.67,73.51,73.65,423144.0,56.0419,56.141,56.0191,56.1258,423144.0
2020-04-03 14:30:00,73.65,73.65,73.55,73.61,231841.0,56.1258,56.1258,56.0496,56.0953,231841.0
2020-04-03 14:35:00,73.61,73.65,73.55,73.6,165600.0,56.0953,56.1258,56.0496,56.0877,165600.0
2020-04-03 14:40:00,73.6,73.65,73.55,73.56,161975.0,56.0877,56.1258,56.0496,56.0572,161975.0
2020-04-03 14:45:00,73.57,73.66,73.56,73.65,217936.0,56.0648,56.1334,56.0572,56.1258,217936.0
2020-04-03 14:50:00,73.64,73.75,73.62,73.7,721994.0,56.1182,56.202,56.1029,56.1639,721994.0
2020-04-03 14:55:00,73.7,73.81,73.66,73.81,252920.0,56.1639,56.2477,56.1334,56.2477,252920.0
2020-04-03 15:00:00,73.81,73.86,73.72,73.73,387318.0,56.2477,56.2858,56.1791,56.1867,387318.0
2020-04-03 15:05:00,73.73,73.75,73.66,73.7,188106.0,56.1867,56.202,56.1334,56.1639,188106.0
2020-04-03 15:10:00,73.7,73.75,73.69,73.7,676705.0,56.1639,56.202,56.1563,56.1639,676705.0
2020-04-03 15:15:00,73.7,73.84,73.68,73.8,1355471.0,56.1639,56.2706,56.1486,56.2401,1355471.0
2020-04-03 15:20:00,73.8,73.81,73.61,73.64,599635.0,56.2401,56.2477,56.0953,56.1182,599635.0
2020-04-03 15:25:00,73.64,73.69,73.59,73.69,317283.0,56.1182,56.1563,56.08,56.1563,317283.0
2020-04-03 15:30:00,73.68,73.71,73.6,73.6,446593.0,56.1486,56.1715,56.0877,56.0877,446593.0
2020-04-03 15:35:00,73.6,73.65,73.59,73.61,346695.0,56.0877,56.1258,56.08,56.0953,346695.0
2020-04-03 15:40:00,73.61,73.62,73.56,73.6,606336.0,56.0953,56.1029,56.0572,56.0877,606336.0
2020-04-03 15:45:00,73.61,73.78,73.59,73.77,466204.0,56.0953,56.2248,56.08,56.2172,466204.0
2020-04-03 15:50:00,73.78,73.96,73.67,73.75,700735.0,56.2248,56.362,56.141,56.202,700735.0
2020-04-03 15:55:00,73.74,73.75,73.55,73.58,1430284.0,56.1944,56.202,56.0496,56.0724,1430284.0
2020-04-06 09:30:00,75.06,75.08,74.81,74.9,623545.0,57.2003,57.2155,57.0098,57.0783,623545.0
2020-04-06 09:35:00,74.9,74.96,74.86,74.92,839733.0,57.0783,57.1241,57.0479,57.0936,839733.0
2020-04-06 09:40:00,74.92,75.03,74.91,75.01,226827.0,57.0936,57.1774,57.086,57.1622,226827.0
2020-04-06 09:45:00,75.02,75.08,74.98,75.05,674657.0,57.1698,57.2155,57.1393,57.1927,674657.0
2020-04-06 09:50:00,75.05,75.25,75.05,75.23,585116.0,57.1927,57.3451,57.1927,57.3298,585116.0
2020-04-06 09:55:00,75.24,75.24,75.14,75.17,424489.0,57.3374,57.3374,57.2612,57.2841,424489.0
2020-04-06 10:00:00,75.16,75.25,75.1,75.18,406672.0,57.2765,57.3451,57.2308,57.2917,406672.0
2020-04-06 10:05:00,75.18,75.25,75.12,75.25,211956.0,57.2917,57.3451,57.246,57.3451,211956.0
2020-04-06 10:10:00,75.25,75.26,75.11,75.12,321522.0,57.3451,57.3527,57.2384,57.246,321522.0
2020-04-06 10:15:00,75.12,75.14,74.99,75.11,466137.0,57.246,57.2612,57.1469,57.2384,466137.0
2020-04-06 10:20:00,75.1,75.16,75.07,75.09,516164.0,57.2308,57.2765,57.2079,57.2231,516164.0
2020-04-06 10:25:00,75.09,75.12,74.98,75.01,257093.0,57.2231,57.246,57.1393,57.1622,257093.0
2020-04-06 10:30:00,75.02,75.04,74.92,74.98,692139.0,57.1698,57.185,57.0936,57.1393,692139.0
2020-04-06 10:35:00,74.97,75.03,74.94,74.99,528545.0,57.1317,57.1774,57.1088,57.1469,528545.0
2020-04-06 10:40:00,74.99,75.07,74.99,75.03,494739.0,57.1469,57.2079,57.1469,57.1774,494739.0
2020-04-06 10:45:00,75.03,75.08,74.99,75.02,432576.0,57.1774,57.2155,57.1469,57.1698,432576.0
2020-04-06 10:50:00,75.02,75.13,75.02,75.11,386916.0,57.1698,57.2536,57.1698,57.2384,386916.0
2020-04-06 10:55:00,75.12,75.12,74.98,75.01,894076.0,57.246,57.246,57.1393,57.1622,894076.0
2020-04-06 11:00:00,75.01,75.05,74.96,75.05,471164.0,57.1622,57.1927,57.1241,57.1927,471164.0
2020-04-06 11:05:00,75.04,75.07,74.98,74.98,172786.0,57.185,57.2079,57.1393,57.1393,172786.0
2020-04-06 11:10:00,74.99,75.01,74.94,74.96,440007.0,57.1469,57.1622,57.1088,57.1241,440007.0
2020-04-06 11:15:00,74.96,75.0,74.95,74.95,192743.0,57.1241,57.1546,57.1165,57.1165,192743.0
2020-04-06 11:20:00,74.95,74.96,74.84,74.87,279569.0,57.1165,57.1241,57.0326,57.0555,279569.0
2020-04-06 11:25:00,74.86,74.9,74.82,74.85,477325.0,57.0479,57.0783,57.0174,57.0402,477325.0
2020-04-06 11:30:00,74.85,74.93,74.82,74.91,477269.0,57.0402,57.1012,57.0174,57.086,477269.0
2020-04-06 11:35:00,74.91,74.91,74.85,74.88,129678.0,57.086,57.086,57.0402,57.0631,129678.0
2020-04-06 11:40:00,74.88,74.92,74.86,74.92,129832.0,57.0631,57.0936,57.0479,57.0936,129832.0
2020-04-06 11:45:00,74.92,74.96,74.89,74.95,452347.0,57.0936,57.1241,57.0707,57.1165,452347.0
2020-04-06 11:50:00,74.95,75.0,74.91,74.97,191506.0,57.1165,57.1546,57.086,57.1317,191506.0
2020-04-06 11:55:00,74.96,74.97,74.93,74.95,172125.0,57.1241,57.1317,57.1012,57.1165,172125.0
2020-04-06 12:00:00,74.96,74.97,74.92,74.94,343873.0,57.1241,57.1317,57.0936,57.1088,343873.0
2020-04-06 12:05:00,74.94,74.98,74.9,74.93,261951.0,57.1088,57.1393,57.0783,57.1012,261951.0
2020-04-06 12:10:00,74.94,74.98,74.89,74.98,183411.0,57.1088,57.1393,57.0707,57.1393,183411.0
2020-04-06 12:15:00,74.98,74.98,74.89,74.95,556751.0,57.1393,57.1393,57.0707,57.1165,556751.0
2020-04-06 12:20:00,74.95,75.08,74.95,75.06,193619.0,57.1165,57.2155,57.1165,57.2003,193619.0
2020-04-06 12:25:00,75.06,75.1,75.05,75.09,216438.0,57.2003,57.2308,57.1927,57.2231,216438.0
2020-04-06 12:30:00,75.09,75.11,75.02,75.06,226720.0,57.2231,57.2384,57.1698,57.2003,226720.0
2020-04-06 12:35:00,75.07,75.16,75.03,75.12,255842.0,57.2079,57.2765,57.1774,57.246,255842.0
2020-04-06 12:40:00,75.12,75.14,75.0,75.06,70606.0,57.246,57.2612,57.1546,57.2003,70606.0
2020-04-06 12:45:00,75.05,75.06,75.0,75.0,295359.0,57.1927,57.2003,57.1546,57.1546,295359.0
2020-04-06 12:50:00,75.0,75.0,74.94,75.0,246391.0,57.1546,57.1546,57.1088,57.1546,246391.0
2020-04-06 12:55:00,74.99,75.0,74.94,74.99,114718.0,57.1469,57.1546,57.1088,57.1469,114718.0
2020-04-06 13:00:00,74.98,75.01,74.95,74.95,131151.0,57.1393,57.1622,57.1165,57.1165,131151.0
2020-04-06 13:05:00,74.96,74.97,74.91,74.95,159650.0,57.1241,57.1317,57.086,57.1165,159650.0
2020-04-06 13:10:00,74.95,74.95,74.9,74.92,286180.0,57.1165,57.1165,57.0783,57.0936,286180.0
2020-04-06 13:15:00,74.92,74.92,74.83,74.84,220150.0,57.0936,57.0936,57.025,57.0326,220150.0
2020-04-06 13:20:00,74.84,74.9,74.84,74.86,165637.0,57.0326,57.0783,57.0326,57.0479,165637.0
2020-04-06 13:25:00,74.87,74.87,74.82,74.84,223102.0,57.0555,57.0555,57.0174,57.0326,223102.0
2020-04-06 13:30:00,74.85,74.87,74.81,74.84,110238.0,57.0402,57.0555,57.0098,57.0326,110238.0
2020-04-06 13:35:00,74.84,74.92,74.82,74.87,269568.0,57.0326,57.0936,57.0174,57.0555,269568.0
2020-04-06 13:40:00,74.87,74.93,74.86,74.91,650405.0,57.0555,57.1012,57.0479,57.086,650405.0
2020-04-06 13:45:00,74.91,74.97,74.89,74.95,372251.0,57.086,57.1317,57.0707,57.1165,372251.0
2020-04-06 13:50:00,74.95,75.0,74.93,74.94,408590.0,57.1165,57.1546,57.1012,57.1088,408590.0
2020-04-06 13:55:00,74.95,74.99,74.92,74.98,226662.0,57.1165,57.1469,57.0936,57.1393,226662.0
2020-04-06 14:00:00,74.98,74.98,74.94,74.95,380745.0,57.1393,57.1393,57.1088,57.1165,380745.0
2020-04-06 14:05:00,74.95,74.96,74.9,74.92,208049.0,57.1165,57.1241,57.0783,57.0936,208049.0
2020-04-06 14:10:00,74.92,74.95,74.9,74.93,289376.0,57.0936,57.1165,57.0783,57.1012,289376.0
2020-04-06 14:15:00,74.93,74.98,74.93,74.97,174694.0,57.1012,57.1393,57.1012,57.1317,174694.0
2020-04-06 14:20:00,74.97,75.03,74.94,75.03,409070.0,57.1317,57.1774,57.1088,57.1774,409070.0
2020-04-06 14:25:00,75.04,75.08,75.0,75.06,203971.0,57.185,57.2155,57.1546,57.2003,203971.0
2020-04-06 14:30:00,75.06,75.12,75.02,75.06,152096.0,57.2003,57.246,57.1698,57.2003,152096.0
2020-04-06 14:35:00,75.06,75.1,75.02,75.04,334432.0,57.2003,57.2308,57.1698,57.185,334432.0
2020-04-06 14:40:00,75.03,75.07,75.01,75.05,317338.0,57.1774,57.2079,57.1622,57.1927,317338.0
2020-04-06 14:45:00,75.05,75.07,75.03,75.06,388692.0,57.1927,57.2079,57.1774,57.2003,388692.0
2020-04-06 14:50:00,75.06,75.08,75.03,75.05,176590.0,57.2003,57.2155,57.1774,57.1927,176590.0
2020-04-06 14:55:00,75.06,75.15,75.04,75.12,186076.0,57.2003,57.2689,57.185,57.246,186076.0
2020-04-06 15:00:00,75.12,75.12,75.02,75.08,281480.0,57.246,57.246,57.1698,57.2155,281480.0
2020-04-06 15:05:00,75.08,75.18,75.07,75.17,134706.0,57.2155,57.2917,57.2079,57.2841,134706.0
2020-04-06 15:10:00,75.17,75.19,75.08,75.11,235900.0,57.2841,57.2993,57.2155,57.2384,235900.0
2020-04-06 15:15:00,75.11,75.13,75.01,75.02,576617.0,57.2384,57.2536,57.1622,57.1698,576617.0
2020-04-06 15:20:00,75.02,75.1,75.0,75.09,212079.0,57.1698,57.2308,57.1546,57.2231,212079.0
2020-04-06 15:25:00,75.09,75.15,75.06,75.15,325904.0,57.2231,57.2689,57.2003,57.2689,325904.0
2020-04-06 15:30:00,75.14,75.15,75.08,75.1,198064.0,57.2612,57.2689,57.2155,57.2308,198064.0
2020-04-06 15:35:00,75.11,75.15,75.1,75.11,148996.0,57.2384,57.2689,57.2308,57.2384,148996.0
2020-04-06 15:40:00,75.12,75.16,75.08,75.16,253405.0,57.246,57.2765,57.2155,57.2765,253405.0
2020-04-06 15:45:00,75.16,75.23,75.12,75.23,477118.0,57.2765,57.3298,57.246,57.3298,477118.0
2020-04-06 15:50:00,75.24,75.56,75.24,75.35,1141586.0,57.3374,57.5813,57.3374,57.4213,1141586.0
2020-04-06 15:55:00,75.36,75.4,75.27,75.34,1633884.0,57.4289,57.4594,57.3603,57.4137,1633884.0
2020-04-07 09:30:00,76.43,76.72,76.35,76.67,1381507.0,58.2443,58.4653,58.1833,58.4272,1381507.0
2020-04-07 09:35:00,76.66,76.67,76.3,76.31,970684.0,58.4196,58.4272,58.1452,58.1529,970684.0
2020-04-07 09:40:00,76.31,76.42,76.3,76.4,572483.0,58.1529,58.2367,58.1452,58.2214,572483.0
2020-04-07 09:45:00,76.4,76.46,76.38,76.42,740112.0,58.2214,58.2672,58.2062,58.2367,740112.0
2020-04-07 09:50:00,76.42,76.61,76.41,76.61,660601.0,58.2367,58.3815,58.2291,58.3815,660601.0
2020-04-07 09:55:00,76.61,76.68,76.61,76.67,492989.0,58.3815,58.4348,58.3815,58.4272,492989.0
2020-04-07 10:00:00,76.67,76.7,76.54,76.56,429541.0,58.4272,58.4501,58.3281,58.3434,429541.0
2020-04-07 10:05:00,76.57,76.62,76.52,76.53,436100.0,58.351,58.3891,58.3129,58.3205,436100.0
2020-04-07 10:10:00,76.53,76.55,76.33,76.38,644674.0,58.3205,58.3357,58.1681,58.2062,644674.0
2020-04-07 10:15:00,76.38,76.45,76.33,76.35,532317.0,58.2062,58.2595,58.1681,58.1833,532317.0
2020-04-07 10:20:00,76.36,76.38,76.18,76.19,395198.0,58.191,58.2062,58.0538,58.0614,395198.0
2020-04-07 10:25:00,76.2,76.23,76.07,76.08,650108.0,58.069,58.0919,57.97,57.9776,650108.0
2020-04-07 10:30:00,76.08,76.24,76.05,76.22,354112.0,57.9776,58.0995,57.9547,58.0843,354112.0
2020-04-07 10:35:00,76.22,76.33,76.18,76.25,789764.0,58.0843,58.1681,58.0538,58.1071,789764.0
2020-04-07 10:40:00,76.25,76.31,76.19,76.22,535178.0,58.1071,58.1529,58.0614,58.0843,535178.0
2020-04-07 10:45:00,76.22,76.26,76.0,76.02,679317.0,58.0843,58.1148,57.9166,57.9319,679317.0
2020-04-07 10:50:00,76.02,76.06,75.8,75.85,673015.0,57.9319,57.9623,57.7642,57.8023,673015.0
2020-04-07 10:55:00,75.85,76.01,75.84,75.93,268043.0,57.8023,57.9242,57.7947,57.8633,268043.0
2020-04-07 11:00:00,75.94,75.97,75.82,75.89,263646.0,57.8709,57.8938,57.7794,57.8328,263646.0
2020-04-07 11:05:00,75.89,75.99,75.86,75.99,336361.0,57.8328,57.909,57.8099,57.909,336361.0
2020-04-07 11:10:00,76.0,76.01,75.92,75.96,254018.0,57.9166,57.9242,57.8557,57.8861,254018.0
2020-04-07 11:15:00,75.97,76.12,75.97,76.1,174313.0,57.8938,58.0081,57.8938,57.9928,174313.0
2020-04-07 11:20:00,76.09,76.1,75.99,76.05,302283.0,57.9852,57.9928,57.909,57.9547,302283.0
2020-04-07 11:25:00,76.05,76.07,75.95,76.0,397491.0,57.9547,57.97,57.8785,57.9166,397491.0
2020-04-07 11:30:00,76.0,76.03,75.87,75.9,348025.0,57.9166,57.9395,57.8175,57.8404,348025.0
2020-04-07 11:35:00,75.9,75.95,75.87,75.95,422203.0,57.8404,57.8785,57.8175,57.8785,422203.0
2020-04-07 11:40:00,75.95,76.08,75.92,76.05,325752.0,57.8785,57.9776,57.8557,57.9547,325752.0
2020-04-07 11:45:00,76.05,76.17,76.01,76.16,248727.0,57.9547,58.0462,57.9242,58.0385,248727.0
2020-04-07 11:50:00,76.15,76.22,76.13,76.17,282585.0,58.0309,58.0843,58.0157,58.0462,282585.0
2020-04-07 11:55:00,76.17,76.26,76.12,76.17,245854.0,58.0462,58.1148,58.0081,58.0462,245854.0
2020-04-07 12:00:00,76.17,76.29,76.16,76.28,237342.0,58.0462,58.1376,58.0385,58.13,237342.0
2020-04-07 12:05:00,76.28,76.38,76.28,76.37,288938.0,58.13,58.2062,58.13,58.1986,288938.0
2020-04-07 12:10:00,76.36,76.4,76.28,76.34,318827.0,58.191,58.2214,58.13,58.1757,318827.0
2020-04-07 12:15:00,76.34,76.39,76.31,76.38,242760.0,58.1757,58.2138,58.1529,58.2062,242760.0
2020-04-07 12:20:00,76.38,76.41,76.32,76.33,115275.0,58.2062,58.2291,58.1605,58.1681,115275.0
2020-04-07 12:25:00,76.34,76.38,76.3,76.37,133168.0,58.1757,58.2062,58.1452,58.1986,133168.0
2020-04-07 12:30:00,76.37,76.4,76.32,76.33,301972.0,58.1986,58.2214,58.1605,58.1681,301972.0
2020-04-07 12:35:00,76.33,76.36,76.3,76.32,431369.0,58.1681,58.191,58.1452,58.1605,431369.0
2020-04-07 12:40:00,76.31,76.4,76.29,76.38,800480.0,58.1529,58.2214,58.1376,58.2062,800480.0
2020-04-07 12:45:00,76.38,76.51,76.37,76.49,709441.0,58.2062,58.3053,58.1986,58.29,709441.0
2020-04-07 12:50:00,76.49,76.5,76.45,76.5,219322.0,58.29,58.2976,58.2595,58.2976,219322.0
2020-04-07 12:55:00,76.49,76.54,76.47,76.5,167123.0,58.29,58.3281,58.2748,58.2976,167123.0
2020-04-07 13:00:00,76.5,76.6,76.49,76.57,295073.0,58.2976,58.3739,58.29,58.351,295073.0
2020-04-07 13:05:00,76.57,76.65,76.52,76.52,281698.0,58.351,58.412,58.3129,58.3129,281698.0
2020-04-07 13:10:00,76.53,76.55,76.46,76.48,360871.0,58.3205,58.3357,58.2672,58.2824,360871.0
2020-04-07 13:15:00,76.48,76.48,76.3,76.32,253129.0,58.2824,58.2824,58.1452,58.1605,253129.0
2020-04-07 13:20:00,76.32,76.33,76.23,76.28,328576.0,58.1605,58.1681,58.0919,58.13,328576.0
2020-04-07 13:25:00,76.28,76.29,76.21,76.25,210789.0,58.13,58.1376,58.0766,58.1071,210789.0
2020-04-07 13:30:00,76.25,76.26,76.17,76.2,307158.0,58.1071,58.1148,58.0462,58.069,307158.0
2020-04-07 13:35:00,76.19,76.2,76.14,76.15,121641.0,58.0614,58.069,58.0233,58.0309,121641.0
2020-04-07 13:40:00,76.14,76.26,76.11,76.25,497556.0,58.0233,58.1148,58.0004,58.1071,497556.0
2020-04-07 13:45:00,76.24,76.32,76.2,76.2,644091.0,58.0995,58.1605,58.069,58.069,644091.0
2020-04-07 13:50:00,76.2,76.2,76.12,76.17,136784.0,58.069,58.069,58.0081,58.0462,136784.0
2020-04-07 13:55:00,76.16,76.18,76.11,76.15,335319.0,58.0385,58.0538,58.0004,58.0309,335319.0
2020-04-07 14:00:00,76.13,76.13,75.97,76.0,263927.0,58.0157,58.0157,57.8938,57.9166,263927.0
2020-04-07 14:05:00,76.0,76.0,75.88,75.94,198660.0,57.9166,57.9166,57.8252,57.8709,198660.0
2020-04-07 14:10:00,75.94,76.0,75.89,75.91,181767.0,57.8709,57.9166,57.8328,57.848,181767.0
2020-04-07 14:15:00,75.9,75.92,75.75,75.78,245743.0,57.8404,57.8557,57.7261,57.749,245743.0
2020-04-07 14:20:00,75.79,75.88,75.74,75.88,752523.0,57.7566,57.8252,57.7185,57.8252,752523.0
2020-04-07 14:25:00,75.88,75.98,75.84,75.87,256354.0,57.8252,57.9014,57.7947,57.8175,256354.0
2020-04-07 14:30:00,75.87,75.94,75.82,75.87,211327.0,57.8175,57.8709,57.7794,57.8175,211327.0
2020-04-07 14:35:00,75.86,75.86,75.75,75.76,213318.0,57.8099,57.8099,57.7261,57.7337,213318.0
2020-04-07 14:40:00,75.75,75.78,75.65,75.67,184949.0,57.7261,57.749,57.6499,57.6651,184949.0
2020-04-07 14:45:00,75.67,75.69,75.41,75.41,632973.0,57.6651,57.6804,57.467,57.467,632973.0
2020-04-07 14:50:00,75.42,75.42,75.25,75.28,644210.0,57.4746,57.4746,57.3451,57.3679,644210.0
2020-04-07 14:55:00,75.28,75.45,75.24,75.42,463242.0,57.3679,57.4975,57.3374,57.4746,463242.0
2020-04-07 15:00:00,75.42,75.59,75.38,75.56,253627.0,57.4746,57.6042,57.4441,57.5813,253627.0
2020-04-07 15:05:00,75.56,75.65,75.5,75.63,258199.0,57.5813,57.6499,57.5356,57.6347,258199.0
2020-04-07 15:10:00,75.63,75.7,75.6,75.65,114986.0,57.6347,57.688,57.6118,57.6499,114986.0
2020-04-07 15:15:00,75.66,75.68,75.44,75.44,224786.0,57.6575,57.6728,57.4899,57.4899,224786.0
2020-04-07 15:20:00,75.43,75.49,75.3,75.32,216384.0,57.4822,57.528,57.3832,57.3984,216384.0
2020-04-07 15:25:00,75.33,75.5,75.31,75.32,304911.0,57.406,57.5356,57.3908,57.3984,304911.0
2020-04-07 15:30:00,75.32,75.5,75.27,75.48,276168.0,57.3984,57.5356,57.3603,57.5203,276168.0
2020-04-07 15:35:00,75.47,75.65,75.45,75.65,276675.0,57.5127,57.6499,57.4975,57.6499,276675.0
2020-04-07 15:40:00,75.65,75.77,75.59,75.72,330446.0,57.6499,57.7413,57.6042,57.7032,330446.0
2020-04-07 15:45:00,75.71,75.93,75.69,75.93,291440.0,57.6956,57.8633,57.6804,57.8633,291440.0
2020-04-07 15:50:00,75.92,75.92,75.53,75.61,756331.0,57.8557,57.8557,57.5584,57.6194,756331.0
2020-04-07 15:55:00,75.62,75.63,75.31,75.35,2254633.0,57.627,57.6347,57.3908,57.4213,2254633.0
2020-04-08 09:30:00,75.96,76.1,75.73,75.85,406751.0,57.8861,57.9928,57.7109,57.8023,406751.0
2020-04-08 09:35:00,75.86,75.98,75.77,75.92,390929.0,57.8099,57.9014,57.7413,57.8557,390929.0
2020-04-08 09:40:00,75.92,76.06,75.92,75.97,192010.0,57.8557,57.9623,57.8557,57.8938,192010.0
2020-04-08 09:45:00,75.99,76.11,75.92,75.92,217849.0,57.909,58.0004,57.8557,57.8557,217849.0
2020-04-08 09:50:00,75.92,76.11,75.88,76.08,129686.0,57.8557,58.0004,57.8252,57.9776,129686.0
2020-04-08 09:55:00,76.07,76.14,76.03,76.07,192368.0,57.97,58.0233,57.9395,57.97,192368.0
2020-04-08 10:00:00,76.09,76.26,76.08,76.12,144674.0,57.9852,58.1148,57.9776,58.0081,144674.0
2020-04-08 10:05:00,76.12,76.17,76.04,76.06,137079.0,58.0081,58.0462,57.9471,57.9623,137079.0
2020-04-08 10:10:00,76.06,76.07,76.01,76.06,401047.0,57.9623,57.97,57.9242,57.9623,401047.0
2020-04-08 10:15:00,76.06,76.08,76.0,76.07,368726.0,57.9623,57.9776,57.9166,57.97,368726.0
2020-04-08 10:20:00,76.06,76.16,76.05,76.09,673622.0,57.9623,58.0385,57.9547,57.9852,673622.0
2020-04-08 10:25:00,76.09,76.22,76.07,76.22,411120.0,57.9852,58.0843,57.97,58.0843,411120.0
2020-04-08 10:30:00,76.21,76.28,76.16,76.27,156443.0,58.0766,58.13,58.0385,58.1224,156443.0
2020-04-08 10:35:00,76.28,76.29,76.17,76.17,516184.0,58.13,58.1376,58.0462,58.0462,516184.0
2020-04-08 10:40:00,76.17,76.19,76.05,76.06,599778.0,58.0462,58.0614,57.9547,57.9623,599778.0
2020-04-08 10:45:00,76.07,76.17,76.05,76.16,199737.0,57.97,58.0462,57.9547,58.0385,199737.0
2020-04-08 10:50:00,76.16,76.27,76.16,76.22,102821.0,58.0385,58.1224,58.0385,58.0843,102821.0
2020-04-08 10:55:00,76.22,76.3,76.16,76.3,116714.0,58.0843,58.1452,58.0385,58.1452,116714.0
2020-04-08 11:00:00,76.29,76.34,76.25,76.31,290594.0,58.1376,58.1757,58.1071,58.1529,290594.0
2020-04-08 11:05:00,76.31,76.4,76.28,76.39,545421.0,58.1529,58.2214,58.13,58.2138,545421.0
2020-04-08 11:10:00,76.39,76.58,76.37,76.55,436522.0,58.2138,58.3586,58.1986,58.3357,436522.0
2020-04-08 11:15:00,76.54,76.56,76.46,76.47,498763.0,58.3281,58.3434,58.2672,58.2748,498763.0
2020-04-08 11:20:00,76.48,76.53,76.46,76.47,330314.0,58.2824,58.3205,58.2672,58.2748,330314.0
2020-04-08 11:25:00,76.48,76.53,76.47,76.52,356477.0,58.2824,58.3205,58.2748,58.3129,356477.0
2020-04-08 11:30:00,76.52,76.59,76.48,76.59,407999.0,58.3129,58.3662,58.2824,58.3662,407999.0
2020-04-08 11:35:00,76.59,76.7,76.56,76.67,328515.0,58.3662,58.4501,58.3434,58.4272,328515.0
2020-04-08 11:40:00,76.68,76.69,76.61,76.61,406428.0,58.4348,58.4424,58.3815,58.3815,406428.0
2020-04-08 11:45:00,76.62,76.72,76.61,76.67,261621.0,58.3891,58.4653,58.3815,58.4272,261621.0
2020-04-08 11:50:00,76.68,76.68,76.59,76.6,274533.0,58.4348,58.4348,58.3662,58.3739,274533.0
2020-04-08 11:55:00,76.6,76.68,76.58,76.59,417155.0,58.3739,58.4348,58.3586,58.3662,417155.0
2020-04-08 12:00:00,76.6,76.65,76.58,76.63,425167.0,58.3739,58.412,58.3586,58.3967,425167.0
2020-04-08 12:05:00,76.63,76.69,76.61,76.63,310644.0,58.3967,58.4424,58.3815,58.3967,310644.0
2020-04-08 12:10:00,76.63,76.63,76.59,76.62,289938.0,58.3967,58.3967,58.3662,58.3891,289938.0
2020-04-08 12:15:00,76.62,76.85,76.61,76.84,387548.0,58.3891,58.5644,58.3815,58.5567,387548.0
2020-04-08 12:20:00,76.84,76.91,76.81,76.88,214905.0,58.5567,58.6101,58.5339,58.5872,214905.0
2020-04-08 12:25:00,76.88,76.89,76.7,76.71,479866.0,58.5872,58.5948,58.4501,58.4577,479866.0
2020-04-08 12:30:00,76.71,76.74,76.65,76.7,422942.0,58.4577,58.4805,58.412,58.4501,422942.0
2020-04-08 12:35:00,76.69,76.7,76.56,76.62,548202.0,58.4424,58.4501,58.3434,58.3891,548202.0
2020-04-08 12:40:00,76.61,76.7,76.61,76.7,282782.0,58.3815,58.4501,58.3815,58.4501,282782.0
2020-04-08 12:45:00,76.7,76.83,76.67,76.82,407702.0,58.4501,58.5491,58.4272,58.5415,407702.0
2020-04-08 12:50:00,76.82,76.89,76.81,76.84,413565.0,58.5415,58.5948,58.5339,58.5567,413565.0
2020-04-08 12:55:00,76.85,76.87,76.77,76.82,320121.0,58.5644,58.5796,58.5034,58.5415,320121.0
2020-04-08 13:00:00,76.83,76.86,76.78,76.82,283119.0,58.5491,58.572,58.511,58.5415,283119.0
2020-04-08 13:05:00,76.81,76.9,76.77,76.88,313532.0,58.5339,58.6025,58.5034,58.5872,313532.0
2020-04-08 13:10:00,76.87,76.88,76.78,76.83,339169.0,58.5796,58.5872,58.511,58.5491,339169.0
2020-04-08 13:15:00,76.83,76.91,76.81,76.91,1292912.0,58.5491,58.6101,58.5339,58.6101,1292912.0
2020-04-08 13:20:00,76.91,77.0,76.86,77.0,430610.0,58.6101,58.6787,58.572,58.6787,430610.0
2020-04-08 13:25:00,77.0,77.0,76.88,76.9,374230.0,58.6787,58.6787,58.5872,58.6025,374230.0
2020-04-08 13:30:00,76.9,76.92,76.8,76.82,359860.0,58.6025,58.6177,58.5263,58.5415,359860.0
2020-04-08 13:35:00,76.81,76.81,76.72,76.73,415173.0,58.5339,58.5339,58.4653,58.4729,415173.0
2020-04-08 13:40:00,76.74,76.79,76.73,76.75,314243.0,58.4805,58.5186,58.4729,58.4882,314243.0
2020-04-08 13:45:00,76.74,76.84,76.74,76.8,460564.0,58.4805,58.5567,58.4805,58.5263,460564.0
2020-04-08 13:50:00,76.8,76.95,76.79,76.94,483377.0,58.5263,58.6406,58.5186,58.633,483377.0
2020-04-08 13:55:00,76.93,76.96,76.79,76.81,728124.0,58.6253,58.6482,58.5186,58.5339,728124.0
2020-04-08 14:00:00,76.8,76.9,76.78,76.89,506807.0,58.5263,58.6025,58.511,58.5948,506807.0
2020-04-08 14:05:00,76.9,77.03,76.88,77.03,326705.0,58.6025,58.7015,58.5872,58.7015,326705.0
2020-04-08 14:10:00,77.02,77.05,76.98,77.03,496183.0,58.6939,58.7168,58.6634,58.7015,496183.0
2020-04-08 14:15:00,77.03,77.17,77.02,77.17,590692.0,58.7015,58.8082,58.6939,58.8082,590692.0
2020-04-08 14:20:00,77.17,77.29,77.16,77.29,647944.0,58.8082,58.8997,58.8006,58.8997,647944.0
2020-04-08 14:25:00,77.3,77.43,77.29,77.42,434968.0,58.9073,59.0064,58.8997,58.9987,434968.0
2020-04-08 14:30:00,77.42,77.53,77.36,77.52,555480.0,58.9987,59.0826,58.953,59.0749,555480.0
2020-04-08 14:35:00,77.52,77.52,77.32,77.34,516915.0,59.0749,59.0749,58.9225,58.9378,516915.0
2020-04-08 14:40:00,77.34,77.44,77.33,77.38,441875.0,58.9378,59.014,58.9302,58.9683,441875.0
2020-04-08 14:45:00,77.38,77.4,77.26,77.28,460436.0,58.9683,58.9835,58.8768,58.8921,460436.0
2020-04-08 14:50:00,77.28,77.37,77.27,77.37,420024.0,58.8921,58.9606,58.8844,58.9606,420024.0
2020-04-08 14:55:00,77.37,77.42,77.35,77.41,353747.0,58.9606,58.9987,58.9454,58.9911,353747.0
2020-04-08 15:00:00,77.41,77.43,77.33,77.39,405844.0,58.9911,59.0064,58.9302,58.9759,405844.0
2020-04-08 15:05:00,77.38,77.45,77.32,77.45,389576.0,58.9683,59.0216,58.9225,59.0216,389576.0
2020-04-08 15:10:00,77.44,77.44,77.29,77.3,474034.0,59.014,59.014,58.8997,58.9073,474034.0
2020-04-08 15:15:00,77.31,77.41,77.27,77.38,455836.0,58.9149,58.9911,58.8844,58.9683,455836.0
2020-04-08 15:20:00,77.38,77.39,77.35,77.36,756496.0,58.9683,58.9759,58.9454,58.953,756496.0
2020-04-08 15:25:00,77.36,77.47,77.35,77.47,625271.0,58.953,59.0368,58.9454,59.0368,625271.0
2020-04-08 15:30:00,77.47,77.63,77.46,77.6,753560.0,59.0368,59.1588,59.0292,59.1359,753560.0
2020-04-08 15:35:00,77.61,77.61,77.36,77.44,960490.0,59.1435,59.1435,58.953,59.014,960490.0
2020-04-08 15:40:00,77.43,77.49,77.32,77.46,978288.0,59.0064,59.0521,58.9225,59.0292,978288.0
2020-04-08 15:45:00,77.46,77.46,77.4,77.43,1068057.0,59.0292,59.0292,58.9835,59.0064,1068057.0
2020-04-08 15:50:00,77.43,77.58,77.43,77.47,1428170.0,59.0064,59.1207,59.0064,59.0368,1428170.0
2020-04-08 15:55:00,77.44,77.45,77.28,77.29,1703015.0,59.014,59.0216,58.8921,58.8997,1703015.0
2020-04-09 09:30:00,81.91,82.9,81.75,81.79,5219864.0,62.4204,63.1748,62.2985,62.3289,5219864.0
2020-04-09 09:35:00,81.79,82.4,81.51,82.36,4434735.0,62.3289,62.7938,62.1156,62.7633,4434735.0
2020-04-09 09:40:00,82.35,83.93,82.15,82.83,3229743.0,62.7557,63.9598,62.6033,63.1215,3229743.0
2020-04-09 09:45:00,82.84,83.25,82.83,83.08,2653592.0,63.1291,63.4416,63.1215,63.312,2653592.0
2020-04-09 09:50:00,83.09,84.05,83.03,83.53,3191989.0,63.3196,64.0512,63.2739,63.6549,3191989.0
2020-04-09 09:55:00,83.53,83.68,83.38,83.48,1859692.0,63.6549,63.7692,63.5406,63.6168,1859692.0
2020-04-09 10:00:00,83.49,83.49,83.03,83.05,2176872.0,63.6244,63.6244,63.2739,63.2891,2176872.0
2020-04-09 10:05:00,83.05,83.14,82.74,82.76,2304143.0,63.2891,63.3577,63.0529,63.0681,2304143.0
2020-04-09 10:10:00,82.76,83.08,82.75,82.95,1686831.0,63.0681,63.312,63.0605,63.2129,1686831.0
2020-04-09 10:15:00,82.97,82.98,82.5,82.5,1335346.0,63.2282,63.2358,62.87,62.87,1335346.0
2020-04-09 10:20:00,82.5,82.63,82.25,82.34,1452015.0,62.87,62.9691,62.6795,62.7481,1452015.0
2020-04-09 10:25:00,82.34,82.45,82.13,82.13,959306.0,62.7481,62.8319,62.588,62.588,959306.0
2020-04-09 10:30:00,82.13,82.28,81.9,82.05,849007.0,62.588,62.7024,62.4128,62.5271,849007.0
2020-04-09 10:35:00,82.05,82.29,81.91,82.1,878166.0,62.5271,62.71,62.4204,62.5652,878166.0
2020-04-09 10:40:00,82.1,82.41,82.09,82.4,1401969.0,62.5652,62.8014,62.5576,62.7938,1401969.0
2020-04-09 10:45:00,82.39,82.59,82.35,82.42,926824.0,62.7862,62.9386,62.7557,62.809,926824.0
2020-04-09 10:50:00,82.42,82.44,82.19,82.2,1087362.0,62.809,62.8243,62.6338,62.6414,1087362.0
2020-04-09 10:55:00,82.2,82.4,82.2,82.3,857661.0,62.6414,62.7938,62.6414,62.7176,857661.0
2020-04-09 11:00:00,82.3,82.31,81.88,81.91,704608.0,62.7176,62.7252,62.3975,62.4204,704608.0
2020-04-09 11:05:00,81.91,82.14,81.86,82.0,657248.0,62.4204,62.5957,62.3823,62.489,657248.0
2020-04-09 11:10:00,82.01,82.1,81.8,81.88,585604.0,62.4966,62.5652,62.3366,62.3975,585604.0
2020-04-09 11:15:00,81.89,81.92,81.81,81.86,986957.0,62.4052,62.428,62.3442,62.3823,986957.0
2020-04-09 11:20:00,81.88,81.91,81.84,81.88,534791.0,62.3975,62.4204,62.367,62.3975,534791.0
2020-04-09 11:25:00,81.88,81.99,81.69,81.96,572962.0,62.3975,62.4814,62.2527,62.4585,572962.0
2020-04-09 11:30:00,81.95,81.98,81.71,81.8,304242.0,62.4509,62.4737,62.268,62.3366,304242.0
2020-04-09 11:35:00,81.79,81.96,81.74,81.93,724710.0,62.3289,62.4585,62.2908,62.4356,724710.0
2020-04-09 11:40:00,81.93,81.98,81.75,81.8,556604.0,62.4356,62.4737,62.2985,62.3366,556604.0
2020-04-09 11:45:00,81.8,81.84,81.7,81.82,394391.0,62.3366,62.367,62.2604,62.3518,394391.0
2020-04-09 11:50:00,81.83,81.85,81.75,81.82,1250075.0,62.3594,62.3747,62.2985,62.3518,1250075.0
2020-04-09 11:55:00,81.81,81.85,81.8,81.83,320198.0,62.3442,62.3747,62.3366,62.3594,320198.0
2020-04-09 12:00:00,81.83,82.0,81.8,81.98,1112517.0,62.3594,62.489,62.3366,62.4737,1112517.0
2020-04-09 12:05:00,81.98,81.99,81.88,81.93,386502.0,62.4737,62.4814,62.3975,62.4356,386502.0
2020-04-09 12:10:00,81.93,81.94,81.78,81.87,394463.0,62.4356,62.4433,62.3213,62.3899,394463.0
2020-04-09 12:15:00,81.87,82.03,81.82,82.0,323664.0,62.3899,62.5118,62.3518,62.489,323664.0
2020-04-09 12:20:00,82.01,82.03,81.98,82.0,626411.0,62.4966,62.5118,62.4737,62.489,626411.0
2020-04-09 12:25:00,82.0,82.08,81.93,81.97,1292381.0,62.489,62.5499,62.4356,62.4661,1292381.0
2020-04-09 12:30:00,81.96,82.12,81.96,82.0,456723.0,62.4585,62.5804,62.4585,62.489,456723.0
2020-04-09 12:35:00,82.01,82.08,81.97,82.07,612992.0,62.4966,62.5499,62.4661,62.5423,612992.0
2020-04-09 12:40:00,82.06,82.18,82.04,82.06,384003.0,62.5347,62.6262,62.5195,62.5347,384003.0
2020-04-09 12:45:00,82.05,82.1,82.01,82.05,214083.0,62.5271,62.5652,62.4966,62.5271,214083.0
2020-04-09 12:50:00,82.05,82.07,81.97,82.06,240865.0,62.5271,62.5423,62.4661,62.5347,240865.0
2020-04-09 12:55:00,82.05,82.13,82.03,82.12,259860.0,62.5271,62.588,62.5118,62.5804,259860.0
2020-04-09 13:00:00,82.12,82.13,82.05,82.08,229370.0,62.5804,62.588,62.5271,62.5499,229370.0
2020-04-09 13:05:00,82.08,82.13,82.05,82.11,227589.0,62.5499,62.588,62.5271,62.5728,227589.0
2020-04-09 13:10:00,82.11,82.12,82.03,82.06,214397.0,62.5728,62.5804,62.5118,62.5347,214397.0
2020-04-09 13:15:00,82.07,82.13,82.05,82.13,252701.0,62.5423,62.588,62.5271,62.588,252701.0
2020-04-09 13:20:00,82.13,82.13,82.09,82.11,248328.0,62.588,62.588,62.5576,62.5728,248328.0
2020-04-09 13:25:00,82.11,82.22,82.09,82.21,371673.0,62.5728,62.6566,62.5576,62.649,371673.0
2020-04-09 13:30:00,82.22,82.32,82.21,82.25,359353.0,62.6566,62.7328,62.649,62.6795,359353.0
2020-04-09 13:35:00,82.26,82.27,82.08,82.08,368387.0,62.6871,62.6947,62.5499,62.5499,368387.0
2020-04-09 13:40:00,82.08,82.23,82.05,82.2,603899.0,62.5499,62.6643,62.5271,62.6414,603899.0
2020-04-09 13:45:00,82.2,82.25,82.1,82.2,422381.0,62.6414,62.6795,62.5652,62.6414,422381.0
2020-04-09 13:50:00,82.2,82.21,82.1,82.12,476509.0,62.6414,62.649,62.5652,62.5804,476509.0
2020-04-09 13:55:00,82.12,82.18,82.08,82.17,288509.0,62.5804,62.6262,62.5499,62.6185,288509.0
2020-04-09 14:00:00,82.17,82.18,82.03,82.04,343358.0,62.6185,62.6262,62.5118,62.5195,343358.0
2020-04-09 14:05:00,82.04,82.08,81.79,81.84,758944.0,62.5195,62.5499,62.3289,62.367,758944.0
2020-04-09 14:10:00,81.84,81.92,81.71,81.8,842047.0,62.367,62.428,62.268,62.3366,842047.0
2020-04-09 14:15:00,81.79,81.84,81.75,81.8,591249.0,62.3289,62.367,62.2985,62.3366,591249.0
2020-04-09 14:20:00,81.81,81.83,81.74,81.76,760982.0,62.3442,62.3594,62.2908,62.3061,760982.0
2020-04-09 14:25:00,81.76,81.86,81.76,81.77,625127.0,62.3061,62.3823,62.3061,62.3137,625127.0
2020-04-09 14:30:00,81.77,81.83,81.72,81.77,501273.0,62.3137,62.3594,62.2756,62.3137,501273.0
2020-04-09 14:35:00,81.77,81.98,81.76,81.95,849925.0,62.3137,62.4737,62.3061,62.4509,849925.0
2020-04-09 14:40:00,81.95,81.97,81.81,81.89,465362.0,62.4509,62.4661,62.3442,62.4052,465362.0
2020-04-09 14:45:00,81.89,81.92,81.81,81.84,437058.0,62.4052,62.428,62.3442,62.367,437058.0
2020-04-09 14:50:00,81.84,81.89,81.57,81.58,496400.0,62.367,62.4052,62.1613,62.1689,496400.0
2020-04-09 14:55:00,81.58,81.71,81.49,81.7,783400.0,62.1689,62.268,62.1003,62.2604,783400.0
2020-04-09 15:00:00,81.7,81.72,81.61,81.62,475664.0,62.2604,62.2756,62.1918,62.1994,475664.0
2020-04-09 15:05:00,81.62,81.79,81.57,81.72,364746.0,62.1994,62.3289,62.1613,62.2756,364746.0
2020-04-09 15:10:00,81.73,81.84,81.66,81.74,226945.0,62.2832,62.367,62.2299,62.2908,226945.0
2020-04-09 15:15:00,81.74,81.96,81.74,81.95,600475.0,62.2908,62.4585,62.2908,62.4509,600475.0
2020-04-09 15:20:00,81.95,82.01,81.94,81.97,951294.0,62.4509,62.4966,62.4433,62.4661,951294.0
2020-04-09 15:25:00,81.96,82.0,81.93,82.0,1210507.0,62.4585,62.489,62.4356,62.489,1210507.0
2020-04-09 15:30:00,82.0,82.17,81.99,82.15,801555.0,62.489,62.6185,62.4814,62.6033,801555.0
2020-04-09 15:35:00,82.15,82.18,82.01,82.12,880316.0,62.6033,62.6262,62.4966,62.5804,880316.0
2020-04-09 15:40:00,82.12,82.18,82.06,82.17,826772.0,62.5804,62.6262,62.5347,62.6185,826772.0
2020-04-09 15:45:00,82.18,82.34,82.18,82.28,1317377.0,62.6262,62.7481,62.6262,62.7024,1317377.0
2020-04-09 15:50:00,82.28,82.51,82.27,82.5,1776816.0,62.7024,62.8776,62.6947,62.87,1776816.0
2020-04-09 15:55:00,82.5,82.58,82.29,82.36,3576500.0,62.87,62.931,62.71,62.7633,3576500.0
2020-04-13 09:30:00,81.81,81.92,81.46,81.5,496315.0,62.3442,62.428,62.0775,62.1079,496315.0
2020-04-13 09:35:00,81.51,81.75,81.44,81.69,547796.0,62.1156,62.2985,62.0622,62.2527,547796.0
2020-04-13 09:40:00,81.68,81.69,81.4,81.42,394560.0,62.2451,62.2527,62.0317,62.047,394560.0
2020-04-13 09:45:00,81.42,81.47,81.17,81.17,507223.0,62.047,62.0851,61.8565,61.8565,507223.0
2020-04-13 09:50:00,81.17,81.19,80.99,81.05,679168.0,61.8565,61.8717,61.7193,61.765,679168.0
2020-04-13 09:55:00,81.06,81.15,80.95,80.98,603292.0,61.7726,61.8412,61.6888,61.7117,603292.0
2020-04-13 10:00:00,80.98,81.23,80.95,81.2,474195.0,61.7117,61.9022,61.6888,61.8793,474195.0
2020-04-13 10:05:00,81.2,81.27,81.14,81.19,552269.0,61.8793,61.9327,61.8336,61.8717,552269.0
2020-04-13 10:10:00,81.19,81.23,81.06,81.09,450631.0,61.8717,61.9022,61.7726,61.7955,450631.0
2020-04-13 10:15:00,81.09,81.09,80.85,80.87,262596.0,61.7955,61.7955,61.6126,61.6279,262596.0
2020-04-13 10:20:00,80.87,80.93,80.74,80.75,441745.0,61.6279,61.6736,61.5288,61.5364,441745.0
2020-04-13 10:25:00,80.75,80.87,80.72,80.79,241060.0,61.5364,61.6279,61.5135,61.5669,241060.0
2020-04-13 10:30:00,80.78,80.86,80.73,80.85,656770.0,61.5593,61.6202,61.5212,61.6126,656770.0
2020-04-13 10:35:00,80.86,80.88,80.7,80.76,249281.0,61.6202,61.6355,61.4983,61.544,249281.0
2020-04-13 10:40:00,80.75,80.77,80.64,80.65,280129.0,61.5364,61.5516,61.4526,61.4602,280129.0
2020-04-13 10:45:00,80.66,80.72,80.63,80.64,218142.0,61.4678,61.5135,61.445,61.4526,218142.0
2020-04-13 10:50:00,80.64,80.74,80.56,80.58,317038.0,61.4526,61.5288,61.3916,61.4069,317038.0
2020-04-13 10:55:00,80.58,80.7,80.56,80.6,316087.0,61.4069,61.4983,61.3916,61.4221,316087.0
2020-04-13 11:00:00,80.59,80.59,80.46,80.5,569519.0,61.4145,61.4145,61.3154,61.3459,569519.0
2020-04-13 11:05:00,80.51,80.53,80.42,80.45,408275.0,61.3535,61.3688,61.2849,61.3078,408275.0
2020-04-13 11:10:00,80.46,80.58,80.46,80.58,284918.0,61.3154,61.4069,61.3154,61.4069,284918.0
2020-04-13 11:15:00,80.58,80.7,80.55,80.69,258096.0,61.4069,61.4983,61.384,61.4907,258096.0
2020-04-13 11:20:00,80.69,80.73,80.64,80.71,498374.0,61.4907,61.5212,61.4526,61.5059,498374.0
2020-04-13 11:25:00,80.7,80.75,80.68,80.73,571576.0,61.4983,61.5364,61.4831,61.5212,571576.0
2020-04-13 11:30:00,80.72,80.73,80.66,80.67,340753.0,61.5135,61.5212,61.4678,61.4754,340753.0
2020-04-13 11:35:00,80.66,80.7,80.56,80.65,182979.0,61.4678,61.4983,61.3916,61.4602,182979.0
2020-04-13 11:40:00,80.66,80.68,80.62,80.66,246754.0,61.4678,61.4831,61.4373,61.4678,246754.0
2020-04-13 11:45:00,80.66,80.72,80.65,80.66,213155.0,61.4678,61.5135,61.4602,61.4678,213155.0
2020-04-13 11:50:00,80.66,80.68,80.64,80.67,188440.0,61.4678,61.4831,61.4526,61.4754,188440.0
2020-04-13 11:55:00,80.67,80.71,80.59,80.65,483860.0,61.4754,61.5059,61.4145,61.4602,483860.0
2020-04-13 12:00:00,80.64,80.79,80.59,80.78,313336.0,61.4526,61.5669,61.4145,61.5593,313336.0
2020-04-13 12:05:00,80.77,80.79,80.74,80.79,131388.0,61.5516,61.5669,61.5288,61.5669,131388.0
2020-04-13 12:10:00,80.79,80.87,80.75,80.87,181719.0,61.5669,61.6279,61.5364,61.6279,181719.0
2020-04-13 12:15:00,80.87,80.98,80.82,80.98,452215.0,61.6279,61.7117,61.5897,61.7117,452215.0
2020-04-13 12:20:00,80.98,81.01,80.94,81.01,467212.0,61.7117,61.7345,61.6812,61.7345,467212.0
2020-04-13 12:25:00,81.0,81.17,81.0,81.05,1346376.0,61.7269,61.8565,61.7269,61.765,1346376.0
2020-04-13 12:30:00,81.06,81.06,80.99,81.0,964571.0,61.7726,61.7726,61.7193,61.7269,964571.0
2020-04-13 12:35:00,81.0,81.01,80.95,81.0,368343.0,61.7269,61.7345,61.6888,61.7269,368343.0
2020-04-13 12:40:00,81.0,81.07,81.0,81.06,405385.0,61.7269,61.7803,61.7269,61.7726,405385.0
2020-04-13 12:45:00,81.05,81.11,81.04,81.07,238206.0,61.765,61.8107,61.7574,61.7803,238206.0
2020-04-13 12:50:00,81.07,81.07,80.93,80.95,402836.0,61.7803,61.7803,61.6736,61.6888,402836.0
2020-04-13 12:55:00,80.96,80.96,80.9,80.93,422551.0,61.6964,61.6964,61.6507,61.6736,422551.0
2020-04-13 13:00:00,80.93,80.94,80.88,80.9,213811.0,61.6736,61.6812,61.6355,61.6507,213811.0
2020-04-13 13:05:00,80.89,80.92,80.83,80.87,415228.0,61.6431,61.666,61.5974,61.6279,415228.0
2020-04-13 13:10:00,80.87,80.88,80.74,80.75,292416.0,61.6279,61.6355,61.5288,61.5364,292416.0
2020-04-13 13:15:00,80.75,80.8,80.74,80.77,759365.0,61.5364,61.5745,61.5288,61.5516,759365.0
2020-04-13 13:20:00,80.77,80.77,80.71,80.73,112731.0,61.5516,61.5516,61.5059,61.5212,112731.0
2020-04-13 13:25:00,80.73,80.79,80.68,80.77,266517.0,61.5212,61.5669,61.4831,61.5516,266517.0
2020-04-13 13:30:00,80.77,80.83,80.75,80.81,88865.0,61.5516,61.5974,61.5364,61.5821,88865.0
2020-04-13 13:35:00,80.81,80.92,80.8,80.9,419530.0,61.5821,61.666,61.5745,61.6507,419530.0
2020-04-13 13:40:00,80.9,80.94,80.87,80.92,141621.0,61.6507,61.6812,61.6279,61.666,141621.0
2020-04-13 13:45:00,80.93,80.94,80.87,80.87,172216.0,61.6736,61.6812,61.6279,61.6279,172216.0
2020-04-13 13:50:00,80.88,80.94,80.86,80.93,181959.0,61.6355,61.6812,61.6202,61.6736,181959.0
2020-04-13 13:55:00,80.93,80.97,80.93,80.95,245778.0,61.6736,61.7041,61.6736,61.6888,245778.0
2020-04-13 14:00:00,80.95,81.03,80.94,81.02,489227.0,61.6888,61.7498,61.6812,61.7422,489227.0
2020-04-13 14:05:00,81.02,81.07,80.98,80.98,387973.0,61.7422,61.7803,61.7117,61.7117,387973.0
2020-04-13 14:10:00,80.98,80.99,80.88,80.88,104284.0,61.7117,61.7193,61.6355,61.6355,104284.0
2020-04-13 14:15:00,80.89,80.97,80.89,80.97,82844.0,61.6431,61.7041,61.6431,61.7041,82844.0
2020-04-13 14:20:00,80.97,80.97,80.88,80.92,159743.0,61.7041,61.7041,61.6355,61.666,159743.0
2020-04-13 14:25:00,80.92,80.94,80.82,80.92,318458.0,61.666,61.6812,61.5897,61.666,318458.0
2020-04-13 14:30:00,80.92,80.96,80.89,80.94,243540.0,61.666,61.6964,61.6431,61.6812,243540.0
2020-04-13 14:35:00,80.94,80.95,80.85,80.9,340836.0,61.6812,61.6888,61.6126,61.6507,340836.0
2020-04-13 14:40:00,80.9,80.9,80.86,80.89,95294.0,61.6507,61.6507,61.6202,61.6431,95294.0
2020-04-13 14:45:00,80.89,81.0,80.87,80.98,200189.0,61.6431,61.7269,61.6279,61.7117,200189.0
2020-04-13 14:50:00,80.97,81.01,80.94,81.0,108730.0,61.7041,61.7345,61.6812,61.7269,108730.0
2020-04-13 14:55:00,81.01,81.07,80.97,81.03,130581.0,61.7345,61.7803,61.7041,61.7498,130581.0
2020-04-13 15:00:00,81.03,81.05,80.88,80.9,109671.0,61.7498,61.765,61.6355,61.6507,109671.0
2020-04-13 15:05:00,80.9,80.97,80.9,80.96,211383.0,61.6507,61.7041,61.6507,61.6964,211383.0
2020-04-13 15:10:00,80.96,81.02,80.93,80.95,159938.0,61.6964,61.7422,61.6736,61.6888,159938.0
2020-04-13 15:15:00,80.94,81.02,80.92,81.02,331159.0,61.6812,61.7422,61.666,61.7422,331159.0
2020-04-13 15:20:00,81.02,81.11,81.01,81.11,237561.0,61.7422,61.8107,61.7345,61.8107,237561.0
2020-04-13 15:25:00,81.1,81.21,81.07,81.2,411752.0,61.8031,61.887,61.7803,61.8793,411752.0
2020-04-13 15:30:00,81.21,81.21,81.12,81.15,650264.0,61.887,61.887,61.8184,61.8412,650264.0
2020-04-13 15:35:00,81.15,81.25,81.14,81.25,567877.0,61.8412,61.9174,61.8336,61.9174,567877.0
2020-04-13 15:40:00,81.24,81.34,81.17,81.32,405382.0,61.9098,61.986,61.8565,61.9708,405382.0
2020-04-13 15:45:00,81.32,81.38,81.22,81.38,516982.0,61.9708,62.0165,61.8946,62.0165,516982.0
2020-04-13 15:50:00,81.37,81.38,81.2,81.28,1789725.0,62.0089,62.0165,61.8793,61.9403,1789725.0
2020-04-13 15:55:00,81.28,81.41,81.17,81.17,2079497.0,61.9403,62.0394,61.8565,61.8565,2079497.0
2020-04-14 09:30:00,81.96,81.96,81.57,81.74,972910.0,62.4585,62.4585,62.1613,62.2908,972910.0
2020-04-14 09:35:00,81.74,81.91,81.71,81.88,808964.0,62.2908,62.4204,62.268,62.3975,808964.0
2020-04-14 09:40:00,81.87,82.09,81.79,82.04,1513280.0,62.3899,62.5576,62.3289,62.5195,1513280.0
2020-04-14 09:45:00,82.04,82.08,81.92,82.08,730876.0,62.5195,62.5499,62.428,62.5499,730876.0
2020-04-14 09:50:00,82.08,82.08,81.96,81.97,312816.0,62.5499,62.5499,62.4585,62.4661,312816.0
2020-04-14 09:55:00,81.97,82.04,81.96,82.01,480963.0,62.4661,62.5195,62.4585,62.4966,480963.0
2020-04-14 10:00:00,82.01,82.01,81.94,81.95,477507.0,62.4966,62.4966,62.4433,62.4509,477507.0
2020-04-14 10:05:00,81.95,82.01,81.93,81.96,688807.0,62.4509,62.4966,62.4356,62.4585,688807.0
2020-04-14 10:10:00,81.96,82.02,81.91,81.91,227712.0,62.4585,62.5042,62.4204,62.4204,227712.0
2020-04-14 10:15:00,81.92,82.0,81.91,81.98,190460.0,62.428,62.489,62.4204,62.4737,190460.0
2020-04-14 10:20:00,81.98,82.01,81.86,81.92,283810.0,62.4737,62.4966,62.3823,62.428,283810.0
2020-04-14 10:25:00,81.92,81.93,81.83,81.87,322320.0,62.428,62.4356,62.3594,62.3899,322320.0
2020-04-14 10:30:00,81.87,81.87,81.77,81.79,336896.0,62.3899,62.3899,62.3137,62.3289,336896.0
2020-04-14 10:35:00,81.79,81.79,81.72,81.72,239402.0,62.3289,62.3289,62.2756,62.2756,239402.0
2020-04-14 10:40:00,81.73,81.74,81.71,81.72,219446.0,62.2832,62.2908,62.268,62.2756,219446.0
2020-04-14 10:45:00,81.73,81.78,81.72,81.78,576617.0,62.2832,62.3213,62.2756,62.3213,576617.0
2020-04-14 10:50:00,81.77,81.77,81.67,81.67,261620.0,62.3137,62.3137,62.2375,62.2375,261620.0
2020-04-14 10:55:00,81.66,81.71,81.63,81.63,270233.0,62.2299,62.268,62.207,62.207,270233.0
2020-04-14 11:00:00,81.64,81.64,81.43,81.44,555007.0,62.2146,62.2146,62.0546,62.0622,555007.0
2020-04-14 11:05:00,81.45,81.46,81.27,81.28,846683.0,62.0698,62.0775,61.9327,61.9403,846683.0
2020-04-14 11:10:00,81.29,81.3,80.99,81.02,697344.0,61.9479,61.9555,61.7193,61.7422,697344.0
2020-04-14 11:15:00,81.02,81.17,81.02,81.09,874566.0,61.7422,61.8565,61.7422,61.7955,874566.0
2020-04-14 11:20:00,81.09,81.2,81.09,81.19,289159.0,61.7955,61.8793,61.7955,61.8717,289159.0
2020-04-14 11:25:00,81.19,81.22,81.08,81.11,374472.0,61.8717,61.8946,61.7879,61.8107,374472.0
2020-04-14 11:30:00,81.12,81.17,81.07,81.17,1529713.0,61.8184,61.8565,61.7803,61.8565,1529713.0
2020-04-14 11:35:00,81.17,81.18,81.07,81.13,178703.0,61.8565,61.8641,61.7803,61.826,178703.0
2020-04-14 11:40:00,81.12,81.16,81.07,81.14,317470.0,61.8184,61.8488,61.7803,61.8336,317470.0
2020-04-14 11:45:00,81.14,81.15,81.0,81.05,293054.0,61.8336,61.8412,61.7269,61.765,293054.0
2020-04-14 11:50:00,81.05,81.09,81.0,81.04,175601.0,61.765,61.7955,61.7269,61.7574,175601.0
2020-04-14 11:55:00,81.04,81.05,80.97,81.01,165412.0,61.7574,61.765,61.7041,61.7345,165412.0
2020-04-14 12:00:00,81.01,81.16,81.0,81.11,231912.0,61.7345,61.8488,61.7269,61.8107,231912.0
2020-04-14 12:05:00,81.11,81.16,81.09,81.16,122950.0,61.8107,61.8488,61.7955,61.8488,122950.0
2020-04-14 12:10:00,81.15,81.16,81.11,81.16,178756.0,61.8412,61.8488,61.8107,61.8488,178756.0
2020-04-14 12:15:00,81.16,81.24,81.14,81.23,370607.0,61.8488,61.9098,61.8336,61.9022,370607.0
2020-04-14 12:20:00,81.23,81.25,81.18,81.2,157407.0,61.9022,61.9174,61.8641,61.8793,157407.0
2020-04-14 12:25:00,81.2,81.26,81.18,81.23,343992.0,61.8793,61.9251,61.8641,61.9022,343992.0
2020-04-14 12:30:00,81.23,81.28,81.23,81.27,139938.0,61.9022,61.9403,61.9022,61.9327,139938.0
2020-04-14 12:35:00,81.27,81.32,81.24,81.26,254682.0,61.9327,61.9708,61.9098,61.9251,254682.0
2020-04-14 12:40:00,81.26,81.26,81.24,81.24,228982.0,61.9251,61.9251,61.9098,61.9098,228982.0
2020-04-14 12:45:00,81.24,81.28,81.2,81.24,142383.0,61.9098,61.9403,61.8793,61.9098,142383.0
2020-04-14 12:50:00,81.24,81.28,81.22,81.28,304296.0,61.9098,61.9403,61.8946,61.9403,304296.0
2020-04-14 12:55:00,81.28,81.33,81.26,81.26,249469.0,61.9403,61.9784,61.9251,61.9251,249469.0
2020-04-14 13:00:00,81.26,81.29,81.23,81.26,188738.0,61.9251,61.9479,61.9022,61.9251,188738.0
2020-04-14 13:05:00,81.26,81.28,81.23,81.25,259674.0,61.9251,61.9403,61.9022,61.9174,259674.0
2020-04-14 13:10:00,81.25,81.28,81.24,81.28,160760.0,61.9174,61.9403,61.9098,61.9403,160760.0
2020-04-14 13:15:00,81.28,81.28,81.24,81.24,139716.0,61.9403,61.9403,61.9098,61.9098,139716.0
2020-04-14 13:20:00,81.24,81.27,81.23,81.26,135838.0,61.9098,61.9327,61.9022,61.9251,135838.0
2020-04-14 13:25:00,81.26,81.28,81.23,81.23,413417.0,61.9251,61.9403,61.9022,61.9022,413417.0
2020-04-14 13:30:00,81.23,81.26,81.2,81.2,872917.0,61.9022,61.9251,61.8793,61.8793,872917.0
2020-04-14 13:35:00,81.21,81.21,81.12,81.14,416124.0,61.887,61.887,61.8184,61.8336,416124.0
2020-04-14 13:40:00,81.14,81.21,81.13,81.16,530627.0,61.8336,61.887,61.826,61.8488,530627.0
2020-04-14 13:45:00,81.16,81.23,81.15,81.21,362501.0,61.8488,61.9022,61.8412,61.887,362501.0
2020-04-14 13:50:00,81.21,81.23,81.18,81.18,177046.0,61.887,61.9022,61.8641,61.8641,177046.0
2020-04-14 13:55:00,81.19,81.22,81.16,81.19,104409.0,61.8717,61.8946,61.8488,61.8717,104409.0
2020-04-14 14:00:00,81.19,81.22,81.15,81.22,165277.0,61.8717,61.8946,61.8412,61.8946,165277.0
2020-04-14 14:05:00,81.22,81.35,81.21,81.24,1282126.0,61.8946,61.9936,61.887,61.9098,1282126.0
2020-04-14 14:10:00,81.25,81.43,81.25,81.43,220385.0,61.9174,62.0546,61.9174,62.0546,220385.0
2020-04-14 14:15:00,81.44,81.48,81.37,81.42,401606.0,62.0622,62.0927,62.0089,62.047,401606.0
2020-04-14 14:20:00,81.42,81.5,81.42,81.5,232751.0,62.047,62.1079,62.047,62.1079,232751.0
2020-04-14 14:25:00,81.5,81.52,81.4,81.47,429909.0,62.1079,62.1232,62.0317,62.0851,429909.0
2020-04-14 14:30:00,81.48,81.52,81.44,81.46,295886.0,62.0927,62.1232,62.0622,62.0775,295886.0
2020-04-14 14:35:00,81.46,81.51,81.42,81.47,403673.0,62.0775,62.1156,62.047,62.0851,403673.0
2020-04-14 14:40:00,81.47,81.49,81.41,81.41,612838.0,62.0851,62.1003,62.0394,62.0394,612838.0
2020-04-14 14:45:00,81.42,81.46,81.4,81.45,432070.0,62.047,62.0775,62.0317,62.0698,432070.0
2020-04-14 14:50:00,81.46,81.5,81.45,81.5,727616.0,62.0775,62.1079,62.0698,62.1079,727616.0
2020-04-14 14:55:00,81.5,81.56,81.49,81.52,532022.0,62.1079,62.1537,62.1003,62.1232,532022.0
2020-04-14 15:00:00,81.52,81.54,81.49,81.5,619581.0,62.1232,62.1384,62.1003,62.1079,619581.0
2020-04-14 15:05:00,81.51,81.52,81.45,81.5,406472.0,62.1156,62.1232,62.0698,62.1079,406472.0
2020-04-14 15:10:00,81.5,81.52,81.47,81.51,279593.0,62.1079,62.1232,62.0851,62.1156,279593.0
2020-04-14 15:15:00,81.52,81.53,81.46,81.53,287549.0,62.1232,62.1308,62.0775,62.1308,287549.0
2020-04-14 15:20:00,81.53,81.58,81.51,81.58,594159.0,62.1308,62.1689,62.1156,62.1689,594159.0
2020-04-14 15:25:00,81.58,81.6,81.57,81.59,164689.0,62.1689,62.1842,62.1613,62.1765,164689.0
2020-04-14 15:30:00,81.6,81.67,81.59,81.61,497073.0,62.1842,62.2375,62.1765,62.1918,497073.0
2020-04-14 15:35:00,81.61,81.68,81.6,81.67,655866.0,62.1918,62.2451,62.1842,62.2375,655866.0
2020-04-14 15:40:00,81.67,81.71,81.65,81.67,373988.0,62.2375,62.268,62.2223,62.2375,373988.0
2020-04-14 15:45:00,81.67,81.75,81.62,81.74,828401.0,62.2375,62.2985,62.1994,62.2908,828401.0
2020-04-14 15:50:00,81.74,81.76,81.66,81.67,811506.0,62.2908,62.3061,62.2299,62.2375,811506.0
2020-04-14 15:55:00,81.67,81.68,81.52,81.54,1249336.0,62.2375,62.2451,62.1232,62.1384,1249336.0
2020-04-15 09:30:00,80.25,80.39,80.15,80.33,873107.0,61.1554,61.2621,61.0792,61.2163,873107.0
2020-04-15 09:35:00,80.31,80.34,80.2,80.34,800991.0,61.2011,61.224,61.1173,61.224,800991.0
2020-04-15 09:40:00,80.34,80.4,80.25,80.26,554567.0,61.224,61.2697,61.1554,61.163,554567.0
2020-04-15 09:45:00,80.26,80.39,80.16,80.32,700569.0,61.163,61.2621,61.0868,61.2087,700569.0
2020-04-15 09:50:00,80.32,80.36,80.29,80.32,297831.0,61.2087,61.2392,61.1859,61.2087,297831.0
2020-04-15 09:55:00,80.31,80.31,80.23,80.28,824345.0,61.2011,61.2011,61.1401,61.1782,824345.0
2020-04-15 10:00:00,80.28,80.31,80.25,80.26,374072.0,61.1782,61.2011,61.1554,61.163,374072.0
2020-04-15 10:05:00,80.27,80.3,80.24,80.26,394562.0,61.1706,61.1935,61.1478,61.163,394562.0
2020-04-15 10:10:00,80.26,80.28,80.18,80.2,491056.0,61.163,61.1782,61.102,61.1173,491056.0
2020-04-15 10:15:00,80.2,80.21,80.04,80.08,2144595.0,61.1173,61.1249,60.9953,61.0258,2144595.0
2020-04-15 10:20:00,80.07,80.1,80.01,80.02,348114.0,61.0182,61.0411,60.9725,60.9801,348114.0
2020-04-15 10:25:00,80.02,80.02,79.96,80.0,636273.0,60.9801,60.9801,60.9344,60.9649,636273.0
2020-04-15 10:30:00,80.0,80.05,79.97,80.05,832468.0,60.9649,61.003,60.942,61.003,832468.0
2020-04-15 10:35:00,80.03,80.09,80.0,80.03,624508.0,60.9877,61.0334,60.9649,60.9877,624508.0
2020-04-15 10:40:00,80.03,80.15,80.01,80.12,342834.0,60.9877,61.0792,60.9725,61.0563,342834.0
2020-04-15 10:45:00,80.12,80.21,80.11,80.2,296123.0,61.0563,61.1249,61.0487,61.1173,296123.0
2020-04-15 10:50:00,80.2,80.2,80.15,80.17,281102.0,61.1173,61.1173,61.0792,61.0944,281102.0
2020-04-15 10:55:00,80.18,80.23,80.15,80.2,260573.0,61.102,61.1401,61.0792,61.1173,260573.0
2020-04-15 11:00:00,80.2,80.21,80.13,80.17,203804.0,61.1173,61.1249,61.0639,61.0944,203804.0
2020-04-15 11:05:00,80.17,80.18,80.12,80.15,404630.0,61.0944,61.102,61.0563,61.0792,404630.0
2020-04-15 11:10:00,80.16,80.25,80.16,80.2,273974.0,61.0868,61.1554,61.0868,61.1173,273974.0
2020-04-15 11:15:00,80.2,80.22,80.18,80.22,161435.0,61.1173,61.1325,61.102,61.1325,161435.0
2020-04-15 11:20:00,80.21,80.23,80.19,80.2,163406.0,61.1249,61.1401,61.1096,61.1173,163406.0
2020-04-15 11:25:00,80.19,80.23,80.16,80.2,323514.0,61.1096,61.1401,61.0868,61.1173,323514.0
2020-04-15 11:30:00,80.2,80.27,80.2,80.23,356936.0,61.1173,61.1706,61.1173,61.1401,356936.0
2020-04-15 11:35:00,80.23,80.28,80.17,80.23,265957.0,61.1401,61.1782,61.0944,61.1401,265957.0
2020-04-15 11:40:00,80.23,80.25,80.18,80.23,206013.0,61.1401,61.1554,61.102,61.1401,206013.0
2020-04-15 11:45:00,80.22,80.26,80.2,80.25,144105.0,61.1325,61.163,61.1173,61.1554,144105.0
2020-04-15 11:50:00,80.25,80.31,80.24,80.28,206732.0,61.1554,61.2011,61.1478,61.1782,206732.0
2020-04-15 11:55:00,80.28,80.32,80.28,80.31,202249.0,61.1782,61.2087,61.1782,61.2011,202249.0
2020-04-15 12:00:00,80.31,80.34,80.28,80.3,276855.0,61.2011,61.224,61.1782,61.1935,276855.0
2020-04-15 12:05:00,80.31,80.32,80.24,80.25,187542.0,61.2011,61.2087,61.1478,61.1554,187542.0
2020-04-15 12:10:00,80.25,80.29,80.23,80.28,170579.0,61.1554,61.1859,61.1401,61.1782,170579.0
2020-04-15 12:15:00,80.28,80.29,80.25,80.27,128062.0,61.1782,61.1859,61.1554,61.1706,128062.0
2020-04-15 12:20:00,80.27,80.33,80.27,80.33,126784.0,61.1706,61.2163,61.1706,61.2163,126784.0
2020-04-15 12:25:00,80.33,80.37,80.28,80.36,214675.0,61.2163,61.2468,61.1782,61.2392,214675.0
2020-04-15 12:30:00,80.37,80.41,80.34,80.4,127512.0,61.2468,61.2773,61.224,61.2697,127512.0
2020-04-15 12:35:00,80.4,80.42,80.37,80.4,104574.0,61.2697,61.2849,61.2468,61.2697,104574.0
2020-04-15 12:40:00,80.41,80.43,80.38,80.4,358086.0,61.2773,61.2925,61.2544,61.2697,358086.0
2020-04-15 12:45:00,80.4,80.43,80.39,80.42,624409.0,61.2697,61.2925,61.2621,61.2849,624409.0
2020-04-15 12:50:00,80.42,80.53,80.42,80.51,265189.0,61.2849,61.3688,61.2849,61.3535,265189.0
2020-04-15 12:55:00,80.5,80.51,80.46,80.48,139654.0,61.3459,61.3535,61.3154,61.3306,139654.0
2020-04-15 13:00:00,80.47,80.49,80.43,80.48,231589.0,61.323,61.3383,61.2925,61.3306,231589.0
2020-04-15 13:05:00,80.49,80.51,80.48,80.5,161807.0,61.3383,61.3535,61.3306,61.3459,161807.0
2020-04-15 13:10:00,80.5,80.61,80.49,80.6,189388.0,61.3459,61.4297,61.3383,61.4221,189388.0
2020-04-15 13:15:00,80.6,80.61,80.55,80.58,489629.0,61.4221,61.4297,61.384,61.4069,489629.0
2020-04-15 13:20:00,80.58,80.61,80.57,80.58,217708.0,61.4069,61.4297,61.3992,61.4069,217708.0
2020-04-15 13:25:00,80.58,80.61,80.49,80.51,291809.0,61.4069,61.4297,61.3383,61.3535,291809.0
2020-04-15 13:30:00,80.51,80.51,80.47,80.5,135942.0,61.3535,61.3535,61.323,61.3459,135942.0
2020-04-15 13:35:00,80.5,80.5,80.47,80.48,131048.0,61.3459,61.3459,61.323,61.3306,131048.0
2020-04-15 13:40:00,80.48,80.5,80.48,80.5,192431.0,61.3306,61.3459,61.3306,61.3459,192431.0
2020-04-15 13:45:00,80.5,80.51,80.47,80.51,182798.0,61.3459,61.3535,61.323,61.3535,182798.0
2020-04-15 13:50:00,80.51,80.53,80.48,80.5,200800.0,61.3535,61.3688,61.3306,61.3459,200800.0
2020-04-15 13:55:00,80.5,80.52,80.47,80.48,194600.0,61.3459,61.3611,61.323,61.3306,194600.0
2020-04-15 14:00:00,80.48,80.54,80.47,80.54,281715.0,61.3306,61.3764,61.323,61.3764,281715.0
2020-04-15 14:05:00,80.54,80.56,80.53,80.56,188610.0,61.3764,61.3916,61.3688,61.3916,188610.0
2020-04-15 14:10:00,80.56,80.62,80.55,80.62,213164.0,61.3916,61.4373,61.384,61.4373,213164.0
2020-04-15 14:15:00,80.62,80.65,80.59,80.63,373840.0,61.4373,61.4602,61.4145,61.445,373840.0
2020-04-15 14:20:00,80.63,80.69,80.62,80.65,242838.0,61.445,61.4907,61.4373,61.4602,242838.0
2020-04-15 14:25:00,80.64,80.67,80.58,80.62,197274.0,61.4526,61.4754,61.4069,61.4373,197274.0
2020-04-15 14:30:00,80.62,80.66,80.61,80.66,267749.0,61.4373,61.4678,61.4297,61.4678,267749.0
2020-04-15 14:35:00,80.66,80.73,80.65,80.73,237109.0,61.4678,61.5212,61.4602,61.5212,237109.0
2020-04-15 14:40:00,80.73,80.77,80.7,80.76,221083.0,61.5212,61.5516,61.4983,61.544,221083.0
2020-04-15 14:45:00,80.76,80.83,80.75,80.82,301441.0,61.544,61.5974,61.5364,61.5897,301441.0
2020-04-15 14:50:00,80.82,80.83,80.74,80.75,323836.0,61.5897,61.5974,61.5288,61.5364,323836.0
2020-04-15 14:55:00,80.75,80.9,80.73,80.9,432897.0,61.5364,61.6507,61.5212,61.6507,432897.0
2020-04-15 15:00:00,80.89,80.91,80.79,80.8,313700.0,61.6431,61.6583,61.5669,61.5745,313700.0
2020-04-15 15:05:00,80.8,80.8,80.72,80.73,268672.0,61.5745,61.5745,61.5135,61.5212,268672.0
2020-04-15 15:10:00,80.73,80.74,80.67,80.69,309970.0,61.5212,61.5288,61.4754,61.4907,309970.0
2020-04-15 15:15:00,80.69,80.76,80.67,80.75,339414.0,61.4907,61.544,61.4754,61.5364,339414.0
2020-04-15 15:20:00,80.75,80.77,80.74,80.77,321198.0,61.5364,61.5516,61.5288,61.5516,321198.0
2020-04-15 15:25:00,80.77,80.77,80.71,80.75,272436.0,61.5516,61.5516,61.5059,61.5364,272436.0
2020-04-15 15:30:00,80.75,80.77,80.68,80.69,669576.0,61.5364,61.5516,61.4831,61.4907,669576.0
2020-04-15 15:35:00,80.69,80.73,80.68,80.72,599743.0,61.4907,61.5212,61.4831,61.5135,599743.0
2020-04-15 15:40:00,80.71,80.72,80.69,80.7,456330.0,61.5059,61.5135,61.4907,61.4983,456330.0
2020-04-15 15:45:00,80.69,80.75,80.69,80.75,488009.0,61.4907,61.5364,61.4907,61.5364,488009.0
2020-04-15 15:50:00,80.74,80.84,80.69,80.73,1000664.0,61.5288,61.605,61.4907,61.5212,1000664.0
2020-04-15 15:55:00,80.74,80.79,80.69,80.76,1867926.0,61.5288,61.5669,61.4907,61.544,1867926.0
2020-04-16 09:30:00,80.56,80.62,80.44,80.45,273255.0,61.3916,61.4373,61.3002,61.3078,273255.0
2020-04-16 09:35:00,80.44,80.49,80.37,80.39,474564.0,61.3002,61.3383,61.2468,61.2621,474564.0
2020-04-16 09:40:00,80.4,80.49,80.38,80.42,467431.0,61.2697,61.3383,61.2544,61.2849,467431.0
2020-04-16 09:45:00,80.45,80.47,80.32,80.33,273561.0,61.3078,61.323,61.2087,61.2163,273561.0
2020-04-16 09:50:00,80.32,80.32,80.15,80.23,419766.0,61.2087,61.2087,61.0792,61.1401,419766.0
2020-04-16 09:55:00,80.23,80.27,80.14,80.14,361521.0,61.1401,61.1706,61.0715,61.0715,361521.0
2020-04-16 10:00:00,80.14,80.17,80.03,80.03,669664.0,61.0715,61.0944,60.9877,60.9877,669664.0
2020-04-16 10:05:00,80.04,80.11,80.0,80.02,596409.0,60.9953,61.0487,60.9649,60.9801,596409.0
2020-04-16 10:10:00,80.02,80.02,79.93,80.0,236131.0,60.9801,60.9801,60.9115,60.9649,236131.0
2020-04-16 10:15:00,80.01,80.12,79.99,80.07,231752.0,60.9725,61.0563,60.9572,61.0182,231752.0
2020-04-16 10:20:00,80.06,80.26,80.03,80.25,915525.0,61.0106,61.163,60.9877,61.1554,915525.0
2020-04-16 10:25:00,80.24,80.34,80.22,80.34,268352.0,61.1478,61.224,61.1325,61.224,268352.0
2020-04-16 10:30:00,80.34,80.34,80.19,80.25,390651.0,61.224,61.224,61.1096,61.1554,390651.0
2020-04-16 10:35:00,80.26,80.33,80.24,80.25,206968.0,61.163,61.2163,61.1478,61.1554,206968.0
2020-04-16 10:40:00,80.25,80.36,80.23,80.36,349736.0,61.1554,61.2392,61.1401,61.2392,349736.0
2020-04-16 10:45:00,80.36,80.42,80.33,80.42,381398.0,61.2392,61.2849,61.2163,61.2849,381398.0
2020-04-16 10:50:00,80.41,80.49,80.4,80.49,406813.0,61.2773,61.3383,61.2697,61.3383,406813.0
2020-04-16 10:55:00,80.49,80.59,80.49,80.56,403534.0,61.3383,61.4145,61.3383,61.3916,403534.0
2020-04-16 11:00:00,80.56,80.57,80.48,80.51,255197.0,61.3916,61.3992,61.3306,61.3535,255197.0
2020-04-16 11:05:00,80.52,80.55,80.49,80.53,257451.0,61.3611,61.384,61.3383,61.3688,257451.0
2020-04-16 11:10:00,80.52,80.53,80.45,80.45,269712.0,61.3611,61.3688,61.3078,61.3078,269712.0
2020-04-16 11:15:00,80.46,80.48,80.38,80.42,321823.0,61.3154,61.3306,61.2544,61.2849,321823.0
2020-04-16 11:20:00,80.43,80.43,80.39,80.39,411821.0,61.2925,61.2925,61.2621,61.2621,411821.0
2020-04-16 11:25:00,80.4,80.45,80.37,80.38,140464.0,61.2697,61.3078,61.2468,61.2544,140464.0
2020-04-16 11:30:00,80.37,80.39,80.31,80.33,318304.0,61.2468,61.2621,61.2011,61.2163,318304.0
2020-04-16 11:35:00,80.32,80.39,80.32,80.39,195186.0,61.2087,61.2621,61.2087,61.2621,195186.0
2020-04-16 11:40:00,80.39,80.42,80.38,80.39,132353.0,61.2621,61.2849,61.2544,61.2621,132353.0
2020-04-16 11:45:00,80.39,80.42,80.37,80.39,158910.0,61.2621,61.2849,61.2468,61.2621,158910.0
2020-04-16 11:50:00,80.38,80.48,80.38,80.48,195792.0,61.2544,61.3306,61.2544,61.3306,195792.0
2020-04-16 11:55:00,80.48,80.5,80.41,80.42,114650.0,61.3306,61.3459,61.2773,61.2849,114650.0
2020-04-16 12:00:00,80.42,80.5,80.39,80.41,164468.0,61.2849,61.3459,61.2621,61.2773,164468.0
2020-04-16 12:05:00,80.41,80.42,80.34,80.35,400130.0,61.2773,61.2849,61.224,61.2316,400130.0
2020-04-16 12:10:00,80.36,80.36,80.33,80.34,128119.0,61.2392,61.2392,61.2163,61.224,128119.0
2020-04-16 12:15:00,80.33,80.36,80.19,80.23,228012.0,61.2163,61.2392,61.1096,61.1401,228012.0
2020-04-16 12:20:00,80.23,80.25,80.14,80.16,276036.0,61.1401,61.1554,61.0715,61.0868,276036.0
2020-04-16 12:25:00,80.16,80.21,80.12,80.17,137875.0,61.0868,61.1249,61.0563,61.0944,137875.0
2020-04-16 12:30:00,80.17,80.17,80.01,80.12,349528.0,61.0944,61.0944,60.9725,61.0563,349528.0
2020-04-16 12:35:00,80.12,80.21,80.11,80.15,296846.0,61.0563,61.1249,61.0487,61.0792,296846.0
2020-04-16 12:40:00,80.15,80.21,80.13,80.2,165253.0,61.0792,61.1249,61.0639,61.1173,165253.0
2020-04-16 12:45:00,80.2,80.23,80.15,80.2,140517.0,61.1173,61.1401,61.0792,61.1173,140517.0
2020-04-16 12:50:00,80.2,80.22,80.17,80.19,114335.0,61.1173,61.1325,61.0944,61.1096,114335.0
2020-04-16 12:55:00,80.19,80.27,80.18,80.22,152827.0,61.1096,61.1706,61.102,61.1325,152827.0
2020-04-16 13:00:00,80.22,80.31,80.21,80.25,125169.0,61.1325,61.2011,61.1249,61.1554,125169.0
2020-04-16 13:05:00,80.25,80.29,80.24,80.25,182896.0,61.1554,61.1859,61.1478,61.1554,182896.0
2020-04-16 13:10:00,80.25,80.29,80.25,80.29,100814.0,61.1554,61.1859,61.1554,61.1859,100814.0
2020-04-16 13:15:00,80.28,80.32,80.25,80.29,129686.0,61.1782,61.2087,61.1554,61.1859,129686.0
2020-04-16 13:20:00,80.29,80.35,80.28,80.31,157042.0,61.1859,61.2316,61.1782,61.2011,157042.0
2020-04-16 13:25:00,80.31,80.36,80.28,80.36,87378.0,61.2011,61.2392,61.1782,61.2392,87378.0
2020-04-16 13:30:00,80.35,80.4,80.33,80.36,48936.0,61.2316,61.2697,61.2163,61.2392,48936.0
2020-04-16 13:35:00,80.36,80.39,80.31,80.31,44116.0,61.2392,61.2621,61.2011,61.2011,44116.0
2020-04-16 13:40:00,80.31,80.32,80.26,80.3,265415.0,61.2011,61.2087,61.163,61.1935,265415.0
2020-04-16 13:45:00,80.3,80.31,80.26,80.27,121328.0,61.1935,61.2011,61.163,61.1706,121328.0
2020-04-16 13:50:00,80.27,80.31,80.2,80.25,247580.0,61.1706,61.2011,61.1173,61.1554,247580.0
2020-04-16 13:55:00,80.25,80.3,80.23,80.29,140911.0,61.1554,61.1935,61.1401,61.1859,140911.0
2020-04-16 14:00:00,80.29,80.33,80.24,80.32,278258.0,61.1859,61.2163,61.1478,61.2087,278258.0
2020-04-16 14:05:00,80.32,80.42,80.29,80.42,176425.0,61.2087,61.2849,61.1859,61.2849,176425.0
2020-04-16 14:10:00,80.42,80.45,80.37,80.45,123322.0,61.2849,61.3078,61.2468,61.3078,123322.0
2020-04-16 14:15:00,80.44,80.49,80.43,80.43,142838.0,61.3002,61.3383,61.2925,61.2925,142838.0
2020-04-16 14:20:00,80.43,80.44,80.31,80.34,211526.0,61.2925,61.3002,61.2011,61.224,211526.0
2020-04-16 14:25:00,80.34,80.39,80.31,80.38,226590.0,61.224,61.2621,61.2011,61.2544,226590.0
2020-04-16 14:30:00,80.38,80.43,80.36,80.43,220085.0,61.2544,61.2925,61.2392,61.2925,220085.0
2020-04-16 14:35:00,80.42,80.52,80.42,80.45,221312.0,61.2849,61.3611,61.2849,61.3078,221312.0
2020-04-16 14:40:00,80.45,80.46,80.39,80.45,163983.0,61.3078,61.3154,61.2621,61.3078,163983.0
2020-04-16 14:45:00,80.46,80.49,80.38,80.42,190020.0,61.3154,61.3383,61.2544,61.2849,190020.0
2020-04-16 14:50:00,80.41,80.42,80.32,80.42,224999.0,61.2773,61.2849,61.2087,61.2849,224999.0
2020-04-16 14:55:00,80.41,80.47,80.4,80.44,147774.0,61.2773,61.323,61.2697,61.3002,147774.0
2020-04-16 15:00:00,80.44,80.46,80.37,80.44,166111.0,61.3002,61.3154,61.2468,61.3002,166111.0
2020-04-16 15:05:00,80.44,80.46,80.35,80.37,142471.0,61.3002,61.3154,61.2316,61.2468,142471.0
2020-04-16 15:10:00,80.37,80.44,80.36,80.41,189876.0,61.2468,61.3002,61.2392,61.2773,189876.0
2020-04-16 15:15:00,80.42,80.51,80.38,80.47,695310.0,61.2849,61.3535,61.2544,61.323,695310.0
2020-04-16 15:20:00,80.46,80.52,80.44,80.51,303798.0,61.3154,61.3611,61.3002,61.3535,303798.0
2020-04-16 15:25:00,80.51,80.57,80.46,80.56,143296.0,61.3535,61.3992,61.3154,61.3916,143296.0
2020-04-16 15:30:00,80.57,80.66,80.5,80.64,386821.0,61.3992,61.4678,61.3459,61.4526,386821.0
2020-04-16 15:35:00,80.65,80.67,80.62,80.67,389991.0,61.4602,61.4754,61.4373,61.4754,389991.0
2020-04-16 15:40:00,80.67,80.69,80.63,80.65,458665.0,61.4754,61.4907,61.445,61.4602,458665.0
2020-04-16 15:45:00,80.65,80.7,80.64,80.68,566740.0,61.4602,61.4983,61.4526,61.4831,566740.0
2020-04-16 15:50:00,80.68,80.75,80.67,80.74,644993.0,61.4831,61.5364,61.4754,61.5288,644993.0
2020-04-16 15:55:00,80.74,80.75,80.65,80.68,1236099.0,61.5288,61.5364,61.4602,61.4831,1236099.0
2020-04-17 09:30:00,81.26,81.34,81.01,81.12,634482.0,61.9251,61.986,61.7345,61.8184,634482.0
2020-04-17 09:35:00,81.12,81.18,81.05,81.16,471754.0,61.8184,61.8641,61.765,61.8488,471754.0
2020-04-17 09:40:00,81.16,81.18,80.99,81.13,291657.0,61.8488,61.8641,61.7193,61.826,291657.0
2020-04-17 09:45:00,81.14,81.18,81.1,81.16,332812.0,61.8336,61.8641,61.8031,61.8488,332812.0
2020-04-17 09:50:00,81.17,81.2,81.13,81.16,265502.0,61.8565,61.8793,61.826,61.8488,265502.0
2020-04-17 09:55:00,81.17,81.36,81.17,81.35,288219.0,61.8565,62.0013,61.8565,61.9936,288219.0
2020-04-17 10:00:00,81.35,81.4,81.28,81.29,825754.0,61.9936,62.0317,61.9403,61.9479,825754.0
2020-04-17 10:05:00,81.3,81.31,81.23,81.23,306434.0,61.9555,61.9632,61.9022,61.9022,306434.0
2020-04-17 10:10:00,81.24,81.26,81.14,81.15,491287.0,61.9098,61.9251,61.8336,61.8412,491287.0
2020-04-17 10:15:00,81.15,81.19,80.99,81.01,413567.0,61.8412,61.8717,61.7193,61.7345,413567.0
2020-04-17 10:20:00,81.01,81.15,80.98,81.15,338371.0,61.7345,61.8412,61.7117,61.8412,338371.0
2020-04-17 10:25:00,81.14,81.23,81.1,81.11,1503553.0,61.8336,61.9022,61.8031,61.8107,1503553.0
2020-04-17 10:30:00,81.11,81.11,80.94,80.99,316720.0,61.8107,61.8107,61.6812,61.7193,316720.0
2020-04-17 10:35:00,80.98,81.08,80.96,81.08,304894.0,61.7117,61.7879,61.6964,61.7879,304894.0
2020-04-17 10:40:00,81.08,81.16,81.07,81.13,302506.0,61.7879,61.8488,61.7803,61.826,302506.0
2020-04-17 10:45:00,81.13,81.13,81.02,81.03,268235.0,61.826,61.826,61.7422,61.7498,268235.0
2020-04-17 10:50:00,81.03,81.12,81.01,81.06,527225.0,61.7498,61.8184,61.7345,61.7726,527225.0
2020-04-17 10:55:00,81.07,81.11,81.02,81.03,260783.0,61.7803,61.8107,61.7422,61.7498,260783.0
2020-04-17 11:00:00,81.03,81.13,81.01,81.08,264725.0,61.7498,61.826,61.7345,61.7879,264725.0
2020-04-17 11:05:00,81.08,81.18,81.02,81.16,551138.0,61.7879,61.8641,61.7422,61.8488,551138.0
2020-04-17 11:10:00,81.15,81.2,81.12,81.19,337807.0,61.8412,61.8793,61.8184,61.8717,337807.0
2020-04-17 11:15:00,81.19,81.21,81.17,81.2,687443.0,61.8717,61.887,61.8565,61.8793,687443.0
2020-04-17 11:20:00,81.2,81.23,81.15,81.22,331363.0,61.8793,61.9022,61.8412,61.8946,331363.0
2020-04-17 11:25:00,81.22,81.22,81.07,81.11,304302.0,61.8946,61.8946,61.7803,61.8107,304302.0
2020-04-17 11:30:00,81.11,81.19,81.06,81.17,300592.0,61.8107,61.8717,61.7726,61.8565,300592.0
2020-04-17 11:35:00,81.17,81.19,81.12,81.19,156447.0,61.8565,61.8717,61.8184,61.8717,156447.0
2020-04-17 11:40:00,81.19,81.21,81.17,81.18,129266.0,61.8717,61.887,61.8565,61.8641,129266.0
2020-04-17 11:45:00,81.18,81.23,81.18,81.19,148086.0,61.8641,61.9022,61.8641,61.8717,148086.0
2020-04-17 11:50:00,81.18,81.19,81.11,81.13,171040.0,61.8641,61.8717,61.8107,61.826,171040.0
2020-04-17 11:55:00,81.13,81.15,81.09,81.14,207442.0,61.826,61.8412,61.7955,61.8336,207442.0
2020-04-17 12:00:00,81.14,81.17,81.09,81.13,154352.0,61.8336,61.8565,61.7955,61.826,154352.0
2020-04-17 12:05:00,81.13,81.18,81.1,81.12,88993.0,61.826,61.8641,61.8031,61.8184,88993.0
2020-04-17 12:10:00,81.11,81.2,81.08,81.18,58263.0,61.8107,61.8793,61.7879,61.8641,58263.0
2020-04-17 12:15:00,81.18,81.23,81.17,81.22,100115.0,61.8641,61.9022,61.8565,61.8946,100115.0
2020-04-17 12:20:00,81.23,81.24,81.19,81.2,98054.0,61.9022,61.9098,61.8717,61.8793,98054.0
2020-04-17 12:25:00,81.2,81.24,81.17,81.2,139880.0,61.8793,61.9098,61.8565,61.8793,139880.0
2020-04-17 12:30:00,81.2,81.21,81.16,81.18,138358.0,61.8793,61.887,61.8488,61.8641,138358.0
2020-04-17 12:35:00,81.18,81.22,81.17,81.2,106030.0,61.8641,61.8946,61.8565,61.8793,106030.0
2020-04-17 12:40:00,81.2,81.21,81.15,81.15,146533.0,61.8793,61.887,61.8412,61.8412,146533.0
2020-04-17 12:45:00,81.15,81.2,81.13,81.2,92573.0,61.8412,61.8793,61.826,61.8793,92573.0
2020-04-17 12:50:00,81.2,81.24,81.18,81.2,488180.0,61.8793,61.9098,61.8641,61.8793,488180.0
2020-04-17 12:55:00,81.2,81.23,81.17,81.18,316875.0,61.8793,61.9022,61.8565,61.8641,316875.0
2020-04-17 13:00:00,81.18,81.21,81.17,81.17,99409.0,61.8641,61.887,61.8565,61.8565,99409.0
2020-04-17 13:05:00,81.18,81.2,81.17,81.2,86191.0,61.8641,61.8793,61.8565,61.8793,86191.0
2020-04-17 13:10:00,81.2,81.2,81.16,81.17,100052.0,61.8793,61.8793,61.8488,61.8565,100052.0
2020-04-17 13:15:00,81.17,81.23,81.16,81.23,185993.0,61.8565,61.9022,61.8488,61.9022,185993.0
2020-04-17 13:20:00,81.22,81.25,81.17,81.2,370726.0,61.8946,61.9174,61.8565,61.8793,370726.0
2020-04-17 13:25:00,81.2,81.22,81.18,81.18,130343.0,61.8793,61.8946,61.8641,61.8641,130343.0
2020-04-17 13:30:00,81.19,81.22,81.18,81.19,191038.0,61.8717,61.8946,61.8641,61.8717,191038.0
2020-04-17 13:35:00,81.19,81.25,81.19,81.25,153917.0,61.8717,61.9174,61.8717,61.9174,153917.0
2020-04-17 13:40:00,81.25,81.25,81.23,81.25,193723.0,61.9174,61.9174,61.9022,61.9174,193723.0
2020-04-17 13:45:00,81.25,81.25,81.18,81.19,428132.0,61.9174,61.9174,61.8641,61.8717,428132.0
2020-04-17 13:50:00,81.18,81.19,81.13,81.13,214322.0,61.8641,61.8717,61.826,61.826,214322.0
2020-04-17 13:55:00,81.13,81.15,81.1,81.11,161710.0,61.826,61.8412,61.8031,61.8107,161710.0
2020-04-17 14:00:00,81.11,81.11,81.02,81.03,102388.0,61.8107,61.8107,61.7422,61.7498,102388.0
2020-04-17 14:05:00,81.03,81.06,81.02,81.04,150176.0,61.7498,61.7726,61.7422,61.7574,150176.0
2020-04-17 14:10:00,81.04,81.04,80.97,80.98,276185.0,61.7574,61.7574,61.7041,61.7117,276185.0
2020-04-17 14:15:00,80.98,81.03,80.95,80.98,403321.0,61.7117,61.7498,61.6888,61.7117,403321.0
2020-04-17 14:20:00,80.98,81.06,80.97,81.0,364726.0,61.7117,61.7726,61.7041,61.7269,364726.0
2020-04-17 14:25:00,80.99,81.01,80.94,80.95,352300.0,61.7193,61.7345,61.6812,61.6888,352300.0
2020-04-17 14:30:00,80.95,80.98,80.94,80.95,328321.0,61.6888,61.7117,61.6812,61.6888,328321.0
2020-04-17 14:35:00,80.95,80.96,80.85,80.92,518087.0,61.6888,61.6964,61.6126,61.666,518087.0
2020-04-17 14:40:00,80.92,80.96,80.89,80.95,117146.0,61.666,61.6964,61.6431,61.6888,117146.0
2020-04-17 14:45:00,80.94,80.96,80.94,80.96,448249.0,61.6812,61.6964,61.6812,61.6964,448249.0
2020-04-17 14:50:00,80.96,80.97,80.93,80.94,179639.0,61.6964,61.7041,61.6736,61.6812,179639.0
2020-04-17 14:55:00,80.93,80.98,80.91,80.98,181721.0,61.6736,61.7117,61.6583,61.7117,181721.0
2020-04-17 15:00:00,80.98,81.02,80.97,80.98,253000.0,61.7117,61.7422,61.7041,61.7117,253000.0
2020-04-17 15:05:00,80.98,81.0,80.94,80.96,193178.0,61.7117,61.7269,61.6812,61.6964,193178.0
2020-04-17 15:10:00,80.96,81.01,80.96,80.97,192065.0,61.6964,61.7345,61.6964,61.7041,192065.0
2020-04-17 15:15:00,80.98,81.02,80.98,81.02,201878.0,61.7117,61.7422,61.7117,61.7422,201878.0
2020-04-17 15:20:00,81.02,81.02,80.97,80.98,357101.0,61.7422,61.7422,61.7041,61.7117,357101.0
2020-04-17 15:25:00,80.98,81.01,80.98,81.01,232602.0,61.7117,61.7345,61.7117,61.7345,232602.0
2020-04-17 15:30:00,81.01,81.03,80.99,81.0,248310.0,61.7345,61.7498,61.7193,61.7269,248310.0
2020-04-17 15:35:00,81.01,81.05,81.0,81.02,516585.0,61.7345,61.765,61.7269,61.7422,516585.0
2020-04-17 15:40:00,81.04,81.09,81.0,81.09,752118.0,61.7574,61.7955,61.7269,61.7955,752118.0
2020-04-17 15:45:00,81.09,81.15,81.09,81.12,870047.0,61.7955,61.8412,61.7955,61.8184,870047.0
2020-04-17 15:50:00,81.12,81.19,81.09,81.17,1529104.0,61.8184,61.8717,61.7955,61.8565,1529104.0
2020-04-17 15:55:00,81.17,81.21,81.05,81.09,1318484.0,61.8565,61.887,61.765,61.7955,1318484.0
2020-04-20 09:30:00,80.29,80.47,80.23,80.4,602615.0,61.1859,61.323,61.1401,61.2697,602615.0
2020-04-20 09:35:00,80.4,80.52,80.36,80.47,517279.0,61.2697,61.3611,61.2392,61.323,517279.0
2020-04-20 09:40:00,80.47,80.48,80.35,80.4,259054.0,61.323,61.3306,61.2316,61.2697,259054.0
2020-04-20 09:45:00,80.41,80.52,80.41,80.44,170268.0,61.2773,61.3611,61.2773,61.3002,170268.0
2020-04-20 09:50:00,80.44,80.48,80.27,80.31,264533.0,61.3002,61.3306,61.1706,61.2011,264533.0
2020-04-20 09:55:00,80.32,80.35,80.16,80.18,390104.0,61.2087,61.2316,61.0868,61.102,390104.0
2020-04-20 10:00:00,80.18,80.22,80.1,80.2,517581.0,61.102,61.1325,61.0411,61.1173,517581.0
2020-04-20 10:05:00,80.2,80.46,80.19,80.45,1198684.0,61.1173,61.3154,61.1096,61.3078,1198684.0
2020-04-20 10:10:00,80.45,80.5,80.41,80.46,299605.0,61.3078,61.3459,61.2773,61.3154,299605.0
2020-04-20 10:15:00,80.45,80.46,80.35,80.36,270453.0,61.3078,61.3154,61.2316,61.2392,270453.0
2020-04-20 10:20:00,80.36,80.37,80.3,80.3,397878.0,61.2392,61.2468,61.1935,61.1935,397878.0
2020-04-20 10:25:00,80.31,80.33,80.26,80.28,240277.0,61.2011,61.2163,61.163,61.1782,240277.0
2020-04-20 10:30:00,80.28,80.37,80.26,80.31,220562.0,61.1782,61.2468,61.163,61.2011,220562.0
2020-04-20 10:35:00,80.31,80.35,80.29,80.31,187769.0,61.2011,61.2316,61.1859,61.2011,187769.0
2020-04-20 10:40:00,80.31,80.39,80.28,80.37,80937.0,61.2011,61.2621,61.1782,61.2468,80937.0
2020-04-20 10:45:00,80.36,80.48,80.36,80.45,234479.0,61.2392,61.3306,61.2392,61.3078,234479.0
2020-04-20 10:50:00,80.45,80.5,80.44,80.49,73267.0,61.3078,61.3459,61.3002,61.3383,73267.0
2020-04-20 10:55:00,80.49,80.55,80.45,80.47,160261.0,61.3383,61.384,61.3078,61.323,160261.0
2020-04-20 11:00:00,80.47,80.56,80.46,80.52,123992.0,61.323,61.3916,61.3154,61.3611,123992.0
2020-04-20 11:05:00,80.51,80.6,80.51,80.56,83533.0,61.3535,61.4221,61.3535,61.3916,83533.0
2020-04-20 11:10:00,80.56,80.59,80.52,80.53,155530.0,61.3916,61.4145,61.3611,61.3688,155530.0
2020-04-20 11:15:00,80.53,80.62,80.52,80.58,158948.0,61.3688,61.4373,61.3611,61.4069,158948.0
2020-04-20 11:20:00,80.58,80.69,80.58,80.62,155035.0,61.4069,61.4907,61.4069,61.4373,155035.0
2020-04-20 11:25:00,80.61,80.65,80.59,80.61,163406.0,61.4297,61.4602,61.4145,61.4297,163406.0
2020-04-20 11:30:00,80.61,80.64,80.59,80.63,99934.0,61.4297,61.4526,61.4145,61.445,99934.0
2020-04-20 11:35:00,80.64,80.79,80.63,80.77,126209.0,61.4526,61.5669,61.445,61.5516,126209.0
2020-04-20 11:40:00,80.77,80.78,80.72,80.73,91155.0,61.5516,61.5593,61.5135,61.5212,91155.0
2020-04-20 11:45:00,80.73,80.75,80.7,80.74,89019.0,61.5212,61.5364,61.4983,61.5288,89019.0
2020-04-20 11:50:00,80.74,80.77,80.74,80.76,240263.0,61.5288,61.5516,61.5288,61.544,240263.0
2020-04-20 11:55:00,80.77,80.77,80.75,80.76,247732.0,61.5516,61.5516,61.5364,61.544,247732.0
2020-04-20 12:00:00,80.77,80.77,80.71,80.71,64213.0,61.5516,61.5516,61.5059,61.5059,64213.0
2020-04-20 12:05:00,80.72,80.73,80.68,80.73,290716.0,61.5135,61.5212,61.4831,61.5212,290716.0
2020-04-20 12:10:00,80.73,80.75,80.63,80.64,358593.0,61.5212,61.5364,61.445,61.4526,358593.0
2020-04-20 12:15:00,80.64,80.66,80.62,80.64,209347.0,61.4526,61.4678,61.4373,61.4526,209347.0
2020-04-20 12:20:00,80.64,80.65,80.61,80.63,208385.0,61.4526,61.4602,61.4297,61.445,208385.0
2020-04-20 12:25:00,80.63,80.64,80.55,80.55,402900.0,61.445,61.4526,61.384,61.384,402900.0
2020-04-20 12:30:00,80.55,80.61,80.55,80.59,429961.0,61.384,61.4297,61.384,61.4145,429961.0
2020-04-20 12:35:00,80.59,80.61,80.59,80.6,108130.0,61.4145,61.4297,61.4145,61.4221,108130.0
2020-04-20 12:40:00,80.61,80.61,80.58,80.59,122182.0,61.4297,61.4297,61.4069,61.4145,122182.0
2020-04-20 12:45:00,80.59,80.6,80.58,80.59,64828.0,61.4145,61.4221,61.4069,61.4145,64828.0
2020-04-20 12:50:00,80.58,80.58,80.45,80.5,282120.0,61.4069,61.4069,61.3078,61.3459,282120.0
2020-04-20 12:55:00,80.5,80.5,80.43,80.47,128589.0,61.3459,61.3459,61.2925,61.323,128589.0
2020-04-20 13:00:00,80.47,80.47,80.34,80.34,146648.0,61.323,61.323,61.224,61.224,146648.0
2020-04-20 13:05:00,80.34,80.36,80.3,80.31,251776.0,61.224,61.2392,61.1935,61.2011,251776.0
2020-04-20 13:10:00,80.32,80.32,80.28,80.29,193306.0,61.2087,61.2087,61.1782,61.1859,193306.0
2020-04-20 13:15:00,80.29,80.3,80.22,80.25,293472.0,61.1859,61.1935,61.1325,61.1554,293472.0
2020-04-20 13:20:00,80.25,80.29,80.22,80.24,211790.0,61.1554,61.1859,61.1325,61.1478,211790.0
2020-04-20 13:25:00,80.25,80.27,80.23,80.25,206227.0,61.1554,61.1706,61.1401,61.1554,206227.0
2020-04-20 13:30:00,80.25,80.25,80.21,80.25,446461.0,61.1554,61.1554,61.1249,61.1554,446461.0
2020-04-20 13:35:00,80.25,80.28,80.21,80.28,198721.0,61.1554,61.1782,61.1249,61.1782,198721.0
2020-04-20 13:40:00,80.28,80.32,80.28,80.3,108021.0,61.1782,61.2087,61.1782,61.1935,108021.0
2020-04-20 13:45:00,80.29,80.37,80.25,80.37,323377.0,61.1859,61.2468,61.1554,61.2468,323377.0
2020-04-20 13:50:00,80.36,80.41,80.33,80.41,201465.0,61.2392,61.2773,61.2163,61.2773,201465.0
2020-04-20 13:55:00,80.4,80.41,80.3,80.32,78262.0,61.2697,61.2773,61.1935,61.2087,78262.0
2020-04-20 14:00:00,80.31,80.34,80.26,80.33,147776.0,61.2011,61.224,61.163,61.2163,147776.0
2020-04-20 14:05:00,80.33,80.35,80.31,80.34,167123.0,61.2163,61.2316,61.2011,61.224,167123.0
2020-04-20 14:10:00,80.34,80.35,80.22,80.23,301310.0,61.224,61.2316,61.1325,61.1401,301310.0
2020-04-20 14:15:00,80.22,80.23,80.15,80.19,256229.0,61.1325,61.1401,61.0792,61.1096,256229.0
2020-04-20 14:20:00,80.19,80.19,80.12,80.12,262288.0,61.1096,61.1096,61.0563,61.0563,262288.0
2020-04-20 14:25:00,80.12,80.14,79.98,79.99,316676.0,61.0563,61.0715,60.9496,60.9572,316676.0
2020-04-20 14:30:00,79.99,80.09,79.99,80.08,195961.0,60.9572,61.0334,60.9572,61.0258,195961.0
2020-04-20 14:35:00,80.08,80.09,80.02,80.03,390741.0,61.0258,61.0334,60.9801,60.9877,390741.0
2020-04-20 14:40:00,80.02,80.04,79.95,80.03,349186.0,60.9801,60.9953,60.9268,60.9877,349186.0
2020-04-20 14:45:00,80.02,80.04,79.94,80.04,204233.0,60.9801,60.9953,60.9191,60.9953,204233.0
2020-04-20 14:50:00,80.04,80.05,79.94,79.98,305665.0,60.9953,61.003,60.9191,60.9496,305665.0
2020-04-20 14:55:00,79.97,79.98,79.78,79.78,436901.0,60.942,60.9496,60.7972,60.7972,436901.0
2020-04-20 15:00:00,79.78,79.96,79.78,79.85,449079.0,60.7972,60.9344,60.7972,60.8505,449079.0
2020-04-20 15:05:00,79.84,79.85,79.78,79.84,352735.0,60.8429,60.8505,60.7972,60.8429,352735.0
2020-04-20 15:10:00,79.83,79.89,79.82,79.86,230991.0,60.8353,60.881,60.8277,60.8582,230991.0
2020-04-20 15:15:00,79.86,79.9,79.8,79.8,290867.0,60.8582,60.8887,60.8124,60.8124,290867.0
2020-04-20 15:20:00,79.8,79.85,79.78,79.85,205282.0,60.8124,60.8505,60.7972,60.8505,205282.0
2020-04-20 15:25:00,79.84,79.89,79.79,79.89,410817.0,60.8429,60.881,60.8048,60.881,410817.0
2020-04-20 15:30:00,79.88,79.92,79.79,79.89,394771.0,60.8734,60.9039,60.8048,60.881,394771.0
2020-04-20 15:35:00,79.89,79.89,79.81,79.81,329843.0,60.881,60.881,60.8201,60.8201,329843.0
2020-04-20 15:40:00,79.81,79.84,79.72,79.81,262717.0,60.8201,60.8429,60.7515,60.8201,262717.0
2020-04-20 15:45:00,79.81,79.91,79.78,79.9,343987.0,60.8201,60.8963,60.7972,60.8887,343987.0
2020-04-20 15:50:00,79.9,79.91,79.77,79.84,382862.0,60.8887,60.8963,60.7896,60.8429,382862.0
2020-04-20 15:55:00,79.84,79.9,79.8,79.88,1178430.0,60.8429,60.8887,60.8124,60.8734,1178430.0
2020-04-21 09:30:00,78.96,79.05,78.93,79.01,1545616.0,60.1723,60.2409,60.1495,60.2104,1545616.0
2020-04-21 09:35:00,79.01,79.02,78.89,78.9,609342.0,60.2104,60.218,60.119,60.1266,609342.0
2020-04-21 09:40:00,78.9,79.02,78.88,78.97,467778.0,60.1266,60.218,60.1113,60.1799,467778.0
2020-04-21 09:45:00,78.97,79.06,78.95,79.01,345134.0,60.1799,60.2485,60.1647,60.2104,345134.0
2020-04-21 09:50:00,79.02,79.02,78.8,78.84,1017177.0,60.218,60.218,60.0504,60.0809,1017177.0
2020-04-21 09:55:00,78.84,78.92,78.82,78.92,1659326.0,60.0809,60.1418,60.0656,60.1418,1659326.0
2020-04-21 10:00:00,78.92,78.94,78.84,78.92,391593.0,60.1418,60.1571,60.0809,60.1418,391593.0
2020-04-21 10:05:00,78.92,78.94,78.85,78.87,428999.0,60.1418,60.1571,60.0885,60.1037,428999.0
2020-04-21 10:10:00,78.86,78.87,78.78,78.81,395783.0,60.0961,60.1037,60.0351,60.058,395783.0
2020-04-21 10:15:00,78.8,78.84,78.73,78.78,594544.0,60.0504,60.0809,59.997,60.0351,594544.0
2020-04-21 10:20:00,78.79,79.03,78.77,79.01,420130.0,60.0428,60.2257,60.0275,60.2104,420130.0
2020-04-21 10:25:00,79.01,79.06,78.91,79.05,437707.0,60.2104,60.2485,60.1342,60.2409,437707.0
2020-04-21 10:30:00,79.04,79.06,78.89,78.91,551829.0,60.2333,60.2485,60.119,60.1342,551829.0
2020-04-21 10:35:00,78.91,78.92,78.79,78.84,232739.0,60.1342,60.1418,60.0428,60.0809,232739.0
2020-04-21 10:40:00,78.83,78.84,78.76,78.81,351541.0,60.0732,60.0809,60.0199,60.058,351541.0
2020-04-21 10:45:00,78.81,78.83,78.66,78.67,273327.0,60.058,60.0732,59.9437,59.9513,273327.0
2020-04-21 10:50:00,78.67,78.73,78.66,78.68,174154.0,59.9513,59.997,59.9437,59.9589,174154.0
2020-04-21 10:55:00,78.68,78.74,78.67,78.71,356284.0,59.9589,60.0047,59.9513,59.9818,356284.0
2020-04-21 11:00:00,78.7,78.73,78.61,78.61,348146.0,59.9742,59.997,59.9056,59.9056,348146.0
2020-04-21 11:05:00,78.62,78.68,78.61,78.65,373870.0,59.9132,59.9589,59.9056,59.9361,373870.0
2020-04-21 11:10:00,78.65,78.66,78.58,78.58,341875.0,59.9361,59.9437,59.8827,59.8827,341875.0
2020-04-21 11:15:00,78.59,78.68,78.53,78.67,345140.0,59.8904,59.9589,59.8446,59.9513,345140.0
2020-04-21 11:20:00,78.67,78.77,78.66,78.66,235660.0,59.9513,60.0275,59.9437,59.9437,235660.0
2020-04-21 11:25:00,78.67,78.72,78.58,78.6,381015.0,59.9513,59.9894,59.8827,59.898,381015.0
2020-04-21 11:30:00,78.6,78.75,78.59,78.69,385464.0,59.898,60.0123,59.8904,59.9666,385464.0
2020-04-21 11:35:00,78.69,78.71,78.62,78.64,513949.0,59.9666,59.9818,59.9132,59.9285,513949.0
2020-04-21 11:40:00,78.63,78.65,78.44,78.45,330284.0,59.9208,59.9361,59.776,59.7837,330284.0
2020-04-21 11:45:00,78.45,78.51,78.41,78.45,206643.0,59.7837,59.8294,59.7532,59.7837,206643.0
2020-04-21 11:50:00,78.45,78.54,78.38,78.5,273411.0,59.7837,59.8522,59.7303,59.8218,273411.0
2020-04-21 11:55:00,78.5,78.67,78.49,78.67,502621.0,59.8218,59.9513,59.8141,59.9513,502621.0
2020-04-21 12:00:00,78.67,78.69,78.48,78.54,688089.0,59.9513,59.9666,59.8065,59.8522,688089.0
2020-04-21 12:05:00,78.53,78.64,78.53,78.57,164227.0,59.8446,59.9285,59.8446,59.8751,164227.0
2020-04-21 12:10:00,78.58,78.72,78.58,78.6,258910.0,59.8827,59.9894,59.8827,59.898,258910.0
2020-04-21 12:15:00,78.6,78.62,78.51,78.55,207890.0,59.898,59.9132,59.8294,59.8599,207890.0
2020-04-21 12:20:00,78.54,78.55,78.4,78.41,1005465.0,59.8522,59.8599,59.7456,59.7532,1005465.0
2020-04-21 12:25:00,78.4,78.45,78.35,78.39,147246.0,59.7456,59.7837,59.7075,59.7379,147246.0
2020-04-21 12:30:00,78.39,78.4,78.27,78.3,222188.0,59.7379,59.7456,59.6465,59.6694,222188.0
2020-04-21 12:35:00,78.3,78.35,78.25,78.29,198515.0,59.6694,59.7075,59.6313,59.6617,198515.0
2020-04-21 12:40:00,78.29,78.33,78.25,78.25,162712.0,59.6617,59.6922,59.6313,59.6313,162712.0
2020-04-21 12:45:00,78.25,78.41,78.25,78.41,248745.0,59.6313,59.7532,59.6313,59.7532,248745.0
2020-04-21 12:50:00,78.41,78.56,78.4,78.5,176827.0,59.7532,59.8675,59.7456,59.8218,176827.0
2020-04-21 12:55:00,78.51,78.55,78.46,78.54,163704.0,59.8294,59.8599,59.7913,59.8522,163704.0
2020-04-21 13:00:00,78.53,78.58,78.43,78.45,612873.0,59.8446,59.8827,59.7684,59.7837,612873.0
2020-04-21 13:05:00,78.45,78.49,78.42,78.47,244373.0,59.7837,59.8141,59.7608,59.7989,244373.0
2020-04-21 13:10:00,78.46,78.5,78.44,78.45,129599.0,59.7913,59.8218,59.776,59.7837,129599.0
2020-04-21 13:15:00,78.45,78.55,78.42,78.52,196402.0,59.7837,59.8599,59.7608,59.837,196402.0
2020-04-21 13:20:00,78.53,78.62,78.51,78.54,108847.0,59.8446,59.9132,59.8294,59.8522,108847.0
2020-04-21 13:25:00,78.54,78.61,78.53,78.58,195622.0,59.8522,59.9056,59.8446,59.8827,195622.0
2020-04-21 13:30:00,78.58,78.59,78.53,78.55,164632.0,59.8827,59.8904,59.8446,59.8599,164632.0
2020-04-21 13:35:00,78.55,78.62,78.52,78.62,256332.0,59.8599,59.9132,59.837,59.9132,256332.0
2020-04-21 13:40:00,78.61,78.61,78.54,78.58,348278.0,59.9056,59.9056,59.8522,59.8827,348278.0
2020-04-21 13:45:00,78.58,78.58,78.42,78.42,219592.0,59.8827,59.8827,59.7608,59.7608,219592.0
2020-04-21 13:50:00,78.43,78.54,78.4,78.53,1149019.0,59.7684,59.8522,59.7456,59.8446,1149019.0
2020-04-21 13:55:00,78.53,78.53,78.37,78.41,503565.0,59.8446,59.8446,59.7227,59.7532,503565.0
2020-04-21 14:00:00,78.41,78.47,78.33,78.44,338413.0,59.7532,59.7989,59.6922,59.776,338413.0
2020-04-21 14:05:00,78.43,78.54,78.38,78.47,156508.0,59.7684,59.8522,59.7303,59.7989,156508.0
2020-04-21 14:10:00,78.47,78.52,78.43,78.46,179475.0,59.7989,59.837,59.7684,59.7913,179475.0
2020-04-21 14:15:00,78.45,78.51,78.33,78.4,787509.0,59.7837,59.8294,59.6922,59.7456,787509.0
2020-04-21 14:20:00,78.4,78.56,78.35,78.5,649735.0,59.7456,59.8675,59.7075,59.8218,649735.0
2020-04-21 14:25:00,78.5,78.59,78.4,78.42,401012.0,59.8218,59.8904,59.7456,59.7608,401012.0
2020-04-21 14:30:00,78.43,78.47,78.37,78.38,194994.0,59.7684,59.7989,59.7227,59.7303,194994.0
2020-04-21 14:35:00,78.39,78.39,78.31,78.33,325373.0,59.7379,59.7379,59.677,59.6922,325373.0
2020-04-21 14:40:00,78.33,78.33,78.28,78.31,137791.0,59.6922,59.6922,59.6541,59.677,137791.0
2020-04-21 14:45:00,78.31,78.35,78.3,78.33,163239.0,59.677,59.7075,59.6694,59.6922,163239.0
2020-04-21 14:50:00,78.33,78.37,78.28,78.34,182229.0,59.6922,59.7227,59.6541,59.6998,182229.0
2020-04-21 14:55:00,78.34,78.35,78.25,78.28,247361.0,59.6998,59.7075,59.6313,59.6541,247361.0
2020-04-21 15:00:00,78.28,78.47,78.28,78.47,311363.0,59.6541,59.7989,59.6541,59.7989,311363.0
2020-04-21 15:05:00,78.47,78.48,78.28,78.34,326104.0,59.7989,59.8065,59.6541,59.6998,326104.0
2020-04-21 15:10:00,78.34,78.51,78.34,78.5,333668.0,59.6998,59.8294,59.6998,59.8218,333668.0
2020-04-21 15:15:00,78.5,78.57,78.48,78.55,265978.0,59.8218,59.8751,59.8065,59.8599,265978.0
2020-04-21 15:20:00,78.55,78.57,78.52,78.52,284184.0,59.8599,59.8751,59.837,59.837,284184.0
2020-04-21 15:25:00,78.52,78.53,78.39,78.39,500631.0,59.837,59.8446,59.7379,59.7379,500631.0
2020-04-21 15:30:00,78.4,78.43,78.34,78.42,504917.0,59.7456,59.7684,59.6998,59.7608,504917.0
2020-04-21 15:35:00,78.41,78.64,78.41,78.64,1077097.0,59.7532,59.9285,59.7532,59.9285,1077097.0
2020-04-21 15:40:00,78.64,78.65,78.56,78.57,971467.0,59.9285,59.9361,59.8675,59.8751,971467.0
2020-04-21 15:45:00,78.57,78.58,78.47,78.48,808033.0,59.8751,59.8827,59.7989,59.8065,808033.0
2020-04-21 15:50:00,78.47,78.48,78.33,78.35,807849.0,59.7989,59.8065,59.6922,59.7075,807849.0
2020-04-21 15:55:00,78.34,78.45,78.31,78.37,2098861.0,59.6998,59.7837,59.677,59.7227,2098861.0
2020-04-22 09:30:00,79.26,79.37,79.05,79.12,387982.0,60.4009,60.4848,60.2409,60.2942,387982.0
2020-04-22 09:35:00,79.11,79.17,79.03,79.13,656385.0,60.2866,60.3323,60.2257,60.3019,656385.0
2020-04-22 09:40:00,79.13,79.14,79.06,79.09,475189.0,60.3019,60.3095,60.2485,60.2714,475189.0
2020-04-22 09:45:00,79.08,79.1,78.92,78.94,537893.0,60.2638,60.279,60.1418,60.1571,537893.0
2020-04-22 09:50:00,78.93,79.03,78.88,78.89,369099.0,60.1495,60.2257,60.1113,60.119,369099.0
2020-04-22 09:55:00,78.89,79.0,78.88,78.98,208856.0,60.119,60.2028,60.1113,60.1876,208856.0
2020-04-22 10:00:00,78.99,79.05,78.93,78.95,239523.0,60.1952,60.2409,60.1495,60.1647,239523.0
2020-04-22 10:05:00,78.95,78.97,78.92,78.95,138283.0,60.1647,60.1799,60.1418,60.1647,138283.0
2020-04-22 10:10:00,78.95,79.01,78.84,78.87,482779.0,60.1647,60.2104,60.0809,60.1037,482779.0
2020-04-22 10:15:00,78.87,78.94,78.84,78.94,219023.0,60.1037,60.1571,60.0809,60.1571,219023.0
2020-04-22 10:20:00,78.94,78.99,78.91,78.96,149803.0,60.1571,60.1952,60.1342,60.1723,149803.0
2020-04-22 10:25:00,78.96,78.99,78.9,78.9,327387.0,60.1723,60.1952,60.1266,60.1266,327387.0
2020-04-22 10:30:00,78.91,79.02,78.91,78.95,93296.0,60.1342,60.218,60.1342,60.1647,93296.0
2020-04-22 10:35:00,78.94,79.07,78.93,79.07,159884.0,60.1571,60.2561,60.1495,60.2561,159884.0
2020-04-22 10:40:00,79.06,79.13,79.04,79.07,221208.0,60.2485,60.3019,60.2333,60.2561,221208.0
2020-04-22 10:45:00,79.08,79.1,79.04,79.06,242667.0,60.2638,60.279,60.2333,60.2485,242667.0
2020-04-22 10:50:00,79.06,79.08,78.97,79.02,153163.0,60.2485,60.2638,60.1799,60.218,153163.0
2020-04-22 10:55:00,79.03,79.06,78.96,79.0,110306.0,60.2257,60.2485,60.1723,60.2028,110306.0
2020-04-22 11:00:00,79.0,79.06,78.96,79.02,121805.0,60.2028,60.2485,60.1723,60.218,121805.0
2020-04-22 11:05:00,79.03,79.04,78.93,78.96,97043.0,60.2257,60.2333,60.1495,60.1723,97043.0
2020-04-22 11:10:00,78.97,78.99,78.94,78.96,150102.0,60.1799,60.1952,60.1571,60.1723,150102.0
2020-04-22 11:15:00,78.97,79.05,78.96,79.0,84104.0,60.1799,60.2409,60.1723,60.2028,84104.0
2020-04-22 11:20:00,79.0,79.02,78.94,78.99,55573.0,60.2028,60.218,60.1571,60.1952,55573.0
2020-04-22 11:25:00,79.0,79.04,78.99,79.02,163465.0,60.2028,60.2333,60.1952,60.218,163465.0
2020-04-22 11:30:00,79.02,79.12,79.01,79.08,285247.0,60.218,60.2942,60.2104,60.2638,285247.0
2020-04-22 11:35:00,79.08,79.08,79.04,79.04,264601.0,60.2638,60.2638,60.2333,60.2333,264601.0
2020-04-22 11:40:00,79.04,79.12,79.03,79.08,126668.0,60.2333,60.2942,60.2257,60.2638,126668.0
2020-04-22 11:45:00,79.08,79.1,79.04,79.09,170089.0,60.2638,60.279,60.2333,60.2714,170089.0
2020-04-22 11:50:00,79.09,79.12,79.08,79.09,37552.0,60.2714,60.2942,60.2638,60.2714,37552.0
2020-04-22 11:55:00,79.09,79.11,79.05,79.11,96106.0,60.2714,60.2866,60.2409,60.2866,96106.0
2020-04-22 12:00:00,79.11,79.14,79.08,79.09,35598.0,60.2866,60.3095,60.2638,60.2714,35598.0
2020-04-22 12:05:00,79.09,79.1,79.03,79.03,64015.0,60.2714,60.279,60.2257,60.2257,64015.0
2020-04-22 12:10:00,79.03,79.08,79.01,79.03,79717.0,60.2257,60.2638,60.2104,60.2257,79717.0
2020-04-22 12:15:00,79.04,79.07,79.03,79.05,40823.0,60.2333,60.2561,60.2257,60.2409,40823.0
2020-04-22 12:20:00,79.05,79.07,79.0,79.06,101186.0,60.2409,60.2561,60.2028,60.2485,101186.0
2020-04-22 12:25:00,79.06,79.06,79.01,79.04,72022.0,60.2485,60.2485,60.2104,60.2333,72022.0
2020-04-22 12:30:00,79.04,79.09,79.03,79.05,56490.0,60.2333,60.2714,60.2257,60.2409,56490.0
2020-04-22 12:35:00,79.05,79.05,78.98,79.03,44923.0,60.2409,60.2409,60.1876,60.2257,44923.0
2020-04-22 12:40:00,79.03,79.08,79.02,79.04,101912.0,60.2257,60.2638,60.218,60.2333,101912.0
2020-04-22 12:45:00,79.05,79.07,79.01,79.02,38164.0,60.2409,60.2561,60.2104,60.218,38164.0
2020-04-22 12:50:00,79.02,79.02,78.96,78.97,74049.0,60.218,60.218,60.1723,60.1799,74049.0
2020-04-22 12:55:00,78.97,79.02,78.96,79.02,41745.0,60.1799,60.218,60.1723,60.218,41745.0
2020-04-22 13:00:00,79.02,79.04,78.99,79.01,33716.0,60.218,60.2333,60.1952,60.2104,33716.0
2020-04-22 13:05:00,79.01,79.02,78.97,79.0,66409.0,60.2104,60.218,60.1799,60.2028,66409.0
2020-04-22 13:10:00,79.0,79.04,79.0,79.0,43002.0,60.2028,60.2333,60.2028,60.2028,43002.0
2020-04-22 13:15:00,79.01,79.02,79.0,79.01,158941.0,60.2104,60.218,60.2028,60.2104,158941.0
2020-04-22 13:20:00,79.01,79.11,79.01,79.09,238237.0,60.2104,60.2866,60.2104,60.2714,238237.0
2020-04-22 13:25:00,79.08,79.12,79.07,79.12,114929.0,60.2638,60.2942,60.2561,60.2942,114929.0
2020-04-22 13:30:00,79.13,79.15,79.08,79.09,99395.0,60.3019,60.3171,60.2638,60.2714,99395.0
2020-04-22 13:35:00,79.08,79.11,79.04,79.05,81044.0,60.2638,60.2866,60.2333,60.2409,81044.0
2020-04-22 13:40:00,79.05,79.14,79.03,79.14,93927.0,60.2409,60.3095,60.2257,60.3095,93927.0
2020-04-22 13:45:00,79.13,79.16,79.12,79.16,131234.0,60.3019,60.3247,60.2942,60.3247,131234.0
2020-04-22 13:50:00,79.15,79.22,79.14,79.18,161665.0,60.3171,60.3705,60.3095,60.34,161665.0
2020-04-22 13:55:00,79.18,79.19,79.11,79.14,74237.0,60.34,60.3476,60.2866,60.3095,74237.0
2020-04-22 14:00:00,79.14,79.17,79.13,79.16,54575.0,60.3095,60.3323,60.3019,60.3247,54575.0
2020-04-22 14:05:00,79.16,79.19,79.13,79.16,67897.0,60.3247,60.3476,60.3019,60.3247,67897.0
2020-04-22 14:10:00,79.16,79.22,79.14,79.17,80619.0,60.3247,60.3705,60.3095,60.3323,80619.0
2020-04-22 14:15:00,79.18,79.18,79.09,79.11,86723.0,60.34,60.34,60.2714,60.2866,86723.0
2020-04-22 14:20:00,79.11,79.17,79.1,79.15,87061.0,60.2866,60.3323,60.279,60.3171,87061.0
2020-04-22 14:25:00,79.15,79.2,79.12,79.12,71410.0,60.3171,60.3552,60.2942,60.2942,71410.0
2020-04-22 14:30:00,79.12,79.2,79.12,79.19,84007.0,60.2942,60.3552,60.2942,60.3476,84007.0
2020-04-22 14:35:00,79.18,79.18,79.13,79.16,69401.0,60.34,60.34,60.3019,60.3247,69401.0
2020-04-22 14:40:00,79.15,79.19,79.15,79.19,105086.0,60.3171,60.3476,60.3171,60.3476,105086.0
2020-04-22 14:45:00,79.19,79.24,79.17,79.23,99647.0,60.3476,60.3857,60.3323,60.3781,99647.0
2020-04-22 14:50:00,79.22,79.26,79.2,79.2,273216.0,60.3705,60.4009,60.3552,60.3552,273216.0
2020-04-22 14:55:00,79.2,79.25,79.2,79.24,116662.0,60.3552,60.3933,60.3552,60.3857,116662.0
2020-04-22 15:00:00,79.24,79.26,79.2,79.25,115443.0,60.3857,60.4009,60.3552,60.3933,115443.0
2020-04-22 15:05:00,79.26,79.26,79.22,79.25,94095.0,60.4009,60.4009,60.3705,60.3933,94095.0
2020-04-22 15:10:00,79.25,79.26,79.22,79.23,109167.0,60.3933,60.4009,60.3705,60.3781,109167.0
2020-04-22 15:15:00,79.22,79.26,79.2,79.26,155043.0,60.3705,60.4009,60.3552,60.4009,155043.0
2020-04-22 15:20:00,79.26,79.3,79.25,79.26,222033.0,60.4009,60.4314,60.3933,60.4009,222033.0
2020-04-22 15:25:00,79.25,79.27,79.22,79.24,348533.0,60.3933,60.4086,60.3705,60.3857,348533.0
2020-04-22 15:30:00,79.24,79.25,79.19,79.22,192701.0,60.3857,60.3933,60.3476,60.3705,192701.0
2020-04-22 15:35:00,79.22,79.25,79.18,79.22,200259.0,60.3705,60.3933,60.34,60.3705,200259.0
2020-04-22 15:40:00,79.22,79.25,79.18,79.24,322977.0,60.3705,60.3933,60.34,60.3857,322977.0
2020-04-22 15:45:00,79.23,79.24,79.16,79.17,309678.0,60.3781,60.3857,60.3247,60.3323,309678.0
2020-04-22 15:50:00,79.18,79.24,79.17,79.18,752590.0,60.34,60.3857,60.3323,60.34,752590.0
2020-04-22 15:55:00,79.17,79.18,79.04,79.1,852031.0,60.3323,60.34,60.2333,60.279,852031.0
2020-04-23 09:30:00,79.25,79.25,78.98,79.17,198386.0,60.3933,60.3933,60.1876,60.3323,198386.0
2020-04-23 09:35:00,79.16,79.3,79.14,79.25,297138.0,60.3247,60.4314,60.3095,60.3933,297138.0
2020-04-23 09:40:00,79.26,79.33,79.19,79.23,173640.0,60.4009,60.4543,60.3476,60.3781,173640.0
2020-04-23 09:45:00,79.23,79.25,79.17,79.23,261474.0,60.3781,60.3933,60.3323,60.3781,261474.0
2020-04-23 09:50:00,79.24,79.26,79.18,79.19,440597.0,60.3857,60.4009,60.34,60.3476,440597.0
2020-04-23 09:55:00,79.19,79.3,79.18,79.3,377099.0,60.3476,60.4314,60.34,60.4314,377099.0
2020-04-23 10:00:00,79.3,79.35,79.2,79.33,361770.0,60.4314,60.4695,60.3552,60.4543,361770.0
2020-04-23 10:05:00,79.33,79.34,79.28,79.32,353251.0,60.4543,60.4619,60.4162,60.4467,353251.0
2020-04-23 10:10:00,79.32,79.38,79.3,79.32,352611.0,60.4467,60.4924,60.4314,60.4467,352611.0
2020-04-23 10:15:00,79.32,79.39,79.28,79.38,252948.0,60.4467,60.5,60.4162,60.4924,252948.0
2020-04-23 10:20:00,79.37,79.42,79.33,79.38,276398.0,60.4848,60.5229,60.4543,60.4924,276398.0
2020-04-23 10:25:00,79.39,79.43,79.37,79.42,625273.0,60.5,60.5305,60.4848,60.5229,625273.0
2020-04-23 10:30:00,79.42,79.52,79.41,79.51,977997.0,60.5229,60.5991,60.5152,60.5914,977997.0
2020-04-23 10:35:00,79.51,79.61,79.49,79.61,429391.0,60.5914,60.6677,60.5762,60.6677,429391.0
2020-04-23 10:40:00,79.6,79.66,79.58,79.58,268076.0,60.66,60.7058,60.6448,60.6448,268076.0
2020-04-23 10:45:00,79.58,79.59,79.46,79.49,285556.0,60.6448,60.6524,60.5533,60.5762,285556.0
2020-04-23 10:50:00,79.49,79.54,79.47,79.5,582685.0,60.5762,60.6143,60.561,60.5838,582685.0
2020-04-23 10:55:00,79.5,79.57,79.49,79.53,294479.0,60.5838,60.6372,60.5762,60.6067,294479.0
2020-04-23 11:00:00,79.53,79.53,79.45,79.48,330007.0,60.6067,60.6067,60.5457,60.5686,330007.0
2020-04-23 11:05:00,79.48,79.5,79.45,79.49,238252.0,60.5686,60.5838,60.5457,60.5762,238252.0
2020-04-23 11:10:00,79.49,79.5,79.44,79.45,235679.0,60.5762,60.5838,60.5381,60.5457,235679.0
2020-04-23 11:15:00,79.46,79.53,79.45,79.47,346720.0,60.5533,60.6067,60.5457,60.561,346720.0
2020-04-23 11:20:00,79.46,79.49,79.44,79.48,193728.0,60.5533,60.5762,60.5381,60.5686,193728.0
2020-04-23 11:25:00,79.47,79.51,79.46,79.47,907636.0,60.561,60.5914,60.5533,60.561,907636.0
2020-04-23 11:30:00,79.47,79.49,79.42,79.45,307845.0,60.561,60.5762,60.5229,60.5457,307845.0
2020-04-23 11:35:00,79.45,79.46,79.36,79.38,429417.0,60.5457,60.5533,60.4771,60.4924,429417.0
2020-04-23 11:40:00,79.38,79.41,79.36,79.39,72307.0,60.4924,60.5152,60.4771,60.5,72307.0
2020-04-23 11:45:00,79.4,79.4,79.35,79.37,95572.0,60.5076,60.5076,60.4695,60.4848,95572.0
2020-04-23 11:50:00,79.37,79.41,79.35,79.36,95811.0,60.4848,60.5152,60.4695,60.4771,95811.0
2020-04-23 11:55:00,79.36,79.43,79.36,79.41,88753.0,60.4771,60.5305,60.4771,60.5152,88753.0
2020-04-23 12:00:00,79.41,79.41,79.37,79.39,171906.0,60.5152,60.5152,60.4848,60.5,171906.0
2020-04-23 12:05:00,79.38,79.42,79.37,79.4,88724.0,60.4924,60.5229,60.4848,60.5076,88724.0
2020-04-23 12:10:00,79.39,79.4,79.38,79.39,22940.0,60.5,60.5076,60.4924,60.5,22940.0
2020-04-23 12:15:00,79.38,79.41,79.37,79.39,127762.0,60.4924,60.5152,60.4848,60.5,127762.0
2020-04-23 12:20:00,79.39,79.4,79.36,79.39,214810.0,60.5,60.5076,60.4771,60.5,214810.0
2020-04-23 12:25:00,79.39,79.41,79.39,79.4,44974.0,60.5,60.5152,60.5,60.5076,44974.0
2020-04-23 12:30:00,79.4,79.4,79.36,79.37,62482.0,60.5076,60.5076,60.4771,60.4848,62482.0
2020-04-23 12:35:00,79.36,79.39,79.33,79.38,47458.0,60.4771,60.5,60.4543,60.4924,47458.0
2020-04-23 12:40:00,79.37,79.38,79.06,79.11,221175.0,60.4848,60.4924,60.2485,60.2866,221175.0
2020-04-23 12:45:00,79.12,79.19,78.73,79.09,661281.0,60.2942,60.3476,59.997,60.2714,661281.0
2020-04-23 12:50:00,79.1,79.1,78.92,79.06,356919.0,60.279,60.279,60.1418,60.2485,356919.0
2020-04-23 12:55:00,79.05,79.16,79.04,79.05,220209.0,60.2409,60.3247,60.2333,60.2409,220209.0
2020-04-23 13:00:00,79.06,79.17,79.06,79.14,314294.0,60.2485,60.3323,60.2485,60.3095,314294.0
2020-04-23 13:05:00,79.14,79.15,79.08,79.15,215862.0,60.3095,60.3171,60.2638,60.3171,215862.0
2020-04-23 13:10:00,79.15,79.2,79.15,79.19,252419.0,60.3171,60.3552,60.3171,60.3476,252419.0
2020-04-23 13:15:00,79.19,79.21,79.12,79.13,177330.0,60.3476,60.3628,60.2942,60.3019,177330.0
2020-04-23 13:20:00,79.13,79.15,78.94,79.05,269961.0,60.3019,60.3171,60.1571,60.2409,269961.0
2020-04-23 13:25:00,79.05,79.05,78.97,79.05,315209.0,60.2409,60.2409,60.1799,60.2409,315209.0
2020-04-23 13:30:00,79.05,79.13,79.03,79.13,163739.0,60.2409,60.3019,60.2257,60.3019,163739.0
2020-04-23 13:35:00,79.14,79.14,79.03,79.04,172893.0,60.3095,60.3095,60.2257,60.2333,172893.0
2020-04-23 13:40:00,79.03,79.05,78.92,78.93,318706.0,60.2257,60.2409,60.1418,60.1495,318706.0
2020-04-23 13:45:00,78.93,79.03,78.92,78.95,251498.0,60.1495,60.2257,60.1418,60.1647,251498.0
2020-04-23 13:50:00,78.96,79.01,78.91,78.92,193352.0,60.1723,60.2104,60.1342,60.1418,193352.0
2020-04-23 13:55:00,78.92,79.0,78.89,78.98,132467.0,60.1418,60.2028,60.119,60.1876,132467.0
2020-04-23 14:00:00,78.98,79.02,78.95,78.99,85393.0,60.1876,60.218,60.1647,60.1952,85393.0
2020-04-23 14:05:00,78.98,79.01,78.9,78.9,68745.0,60.1876,60.2104,60.1266,60.1266,68745.0
2020-04-23 14:10:00,78.9,78.93,78.81,78.92,144985.0,60.1266,60.1495,60.058,60.1418,144985.0
2020-04-23 14:15:00,78.91,79.0,78.9,78.96,95636.0,60.1342,60.2028,60.1266,60.1723,95636.0
2020-04-23 14:20:00,78.95,79.04,78.95,79.04,93211.0,60.1647,60.2333,60.1647,60.2333,93211.0
2020-04-23 14:25:00,79.05,79.08,79.02,79.08,256243.0,60.2409,60.2638,60.218,60.2638,256243.0
2020-04-23 14:30:00,79.08,79.12,79.06,79.08,196790.0,60.2638,60.2942,60.2485,60.2638,196790.0
2020-04-23 14:35:00,79.07,79.08,79.0,79.04,225473.0,60.2561,60.2638,60.2028,60.2333,225473.0
2020-04-23 14:40:00,79.04,79.13,79.04,79.1,83274.0,60.2333,60.3019,60.2333,60.279,83274.0
2020-04-23 14:45:00,79.11,79.12,79.06,79.07,105564.0,60.2866,60.2942,60.2485,60.2561,105564.0
2020-04-23 14:50:00,79.07,79.14,79.07,79.11,123839.0,60.2561,60.3095,60.2561,60.2866,123839.0
2020-04-23 14:55:00,79.12,79.16,79.11,79.13,202822.0,60.2942,60.3247,60.2866,60.3019,202822.0
2020-04-23 15:00:00,79.13,79.14,79.08,79.09,244176.0,60.3019,60.3095,60.2638,60.2714,244176.0
2020-04-23 15:05:00,79.1,79.13,79.05,79.05,129799.0,60.279,60.3019,60.2409,60.2409,129799.0
2020-04-23 15:10:00,79.05,79.06,78.98,79.0,56519.0,60.2409,60.2485,60.1876,60.2028,56519.0
2020-04-23 15:15:00,79.01,79.06,78.97,78.98,94510.0,60.2104,60.2485,60.1799,60.1876,94510.0
2020-04-23 15:20:00,78.99,79.03,78.95,79.02,79597.0,60.1952,60.2257,60.1647,60.218,79597.0
2020-04-23 15:25:00,79.02,79.06,79.0,79.03,88179.0,60.218,60.2485,60.2028,60.2257,88179.0
2020-04-23 15:30:00,79.03,79.03,78.94,79.02,75133.0,60.2257,60.2257,60.1571,60.218,75133.0
2020-04-23 15:35:00,79.02,79.04,78.96,78.97,298801.0,60.218,60.2333,60.1723,60.1799,298801.0
2020-04-23 15:40:00,78.97,79.02,78.97,78.98,154874.0,60.1799,60.218,60.1799,60.1876,154874.0
2020-04-23 15:45:00,78.98,79.02,78.96,79.0,305240.0,60.1876,60.218,60.1723,60.2028,305240.0
2020-04-23 15:50:00,79.0,79.04,78.96,79.04,1142379.0,60.2028,60.2333,60.1723,60.2333,1142379.0
2020-04-23 15:55:00,79.04,79.06,79.02,79.06,2424252.0,60.2333,60.2485,60.218,60.2485,2424252.0
2020-04-24 09:30:00,79.12,79.23,79.09,79.11,736954.0,60.2942,60.3781,60.2714,60.2866,736954.0
2020-04-24 09:35:00,79.12,79.12,78.93,78.98,615483.0,60.2942,60.2942,60.1495,60.1876,615483.0
2020-04-24 09:40:00,78.98,78.98,78.85,78.87,462948.0,60.1876,60.1876,60.0885,60.1037,462948.0
2020-04-24 09:45:00,78.86,78.87,78.64,78.64,455868.0,60.0961,60.1037,59.9285,59.9285,455868.0
2020-04-24 09:50:00,78.64,78.73,78.61,78.69,495391.0,59.9285,59.997,59.9056,59.9666,495391.0
2020-04-24 09:55:00,78.7,78.7,78.55,78.56,393548.0,59.9742,59.9742,59.8599,59.8675,393548.0
2020-04-24 10:00:00,78.56,78.58,78.5,78.52,630958.0,59.8675,59.8827,59.8218,59.837,630958.0
2020-04-24 10:05:00,78.53,78.6,78.46,78.47,336789.0,59.8446,59.898,59.7913,59.7989,336789.0
2020-04-24 10:10:00,78.47,78.59,78.46,78.54,488533.0,59.7989,59.8904,59.7913,59.8522,488533.0
2020-04-24 10:15:00,78.54,78.59,78.49,78.57,511041.0,59.8522,59.8904,59.8141,59.8751,511041.0
2020-04-24 10:20:00,78.56,78.56,78.47,78.48,308577.0,59.8675,59.8675,59.7989,59.8065,308577.0
2020-04-24 10:25:00,78.49,78.5,78.34,78.34,469479.0,59.8141,59.8218,59.6998,59.6998,469479.0
2020-04-24 10:30:00,78.34,78.47,78.32,78.45,135229.0,59.6998,59.7989,59.6846,59.7837,135229.0
2020-04-24 10:35:00,78.45,78.57,78.44,78.54,173806.0,59.7837,59.8751,59.776,59.8522,173806.0
2020-04-24 10:40:00,78.55,78.56,78.48,78.5,593337.0,59.8599,59.8675,59.8065,59.8218,593337.0
2020-04-24 10:45:00,78.49,78.5,78.41,78.45,269516.0,59.8141,59.8218,59.7532,59.7837,269516.0
2020-04-24 10:50:00,78.46,78.51,78.45,78.48,125895.0,59.7913,59.8294,59.7837,59.8065,125895.0
2020-04-24 10:55:00,78.48,78.49,78.42,78.42,342012.0,59.8065,59.8141,59.7608,59.7608,342012.0
2020-04-24 11:00:00,78.42,78.43,78.35,78.35,213379.0,59.7608,59.7684,59.7075,59.7075,213379.0
2020-04-24 11:05:00,78.36,78.42,78.34,78.35,97358.0,59.7151,59.7608,59.6998,59.7075,97358.0
2020-04-24 11:10:00,78.35,78.36,78.27,78.34,107933.0,59.7075,59.7151,59.6465,59.6998,107933.0
2020-04-24 11:15:00,78.34,78.42,78.34,78.41,114521.0,59.6998,59.7608,59.6998,59.7532,114521.0
2020-04-24 11:20:00,78.41,78.45,78.41,78.43,558797.0,59.7532,59.7837,59.7532,59.7684,558797.0
2020-04-24 11:25:00,78.43,78.49,78.42,78.44,217282.0,59.7684,59.8141,59.7608,59.776,217282.0
2020-04-24 11:30:00,78.43,78.45,78.35,78.37,461305.0,59.7684,59.7837,59.7075,59.7227,461305.0
2020-04-24 11:35:00,78.37,78.42,78.36,78.38,315629.0,59.7227,59.7608,59.7151,59.7303,315629.0
2020-04-24 11:40:00,78.39,78.39,78.32,78.33,148755.0,59.7379,59.7379,59.6846,59.6922,148755.0
2020-04-24 11:45:00,78.32,78.41,78.31,78.4,658355.0,59.6846,59.7532,59.677,59.7456,658355.0
2020-04-24 11:50:00,78.39,78.39,78.35,78.36,129002.0,59.7379,59.7379,59.7075,59.7151,129002.0
2020-04-24 11:55:00,78.36,78.36,78.3,78.31,130009.0,59.7151,59.7151,59.6694,59.677,130009.0
2020-04-24 12:00:00,78.3,78.31,78.26,78.27,370055.0,59.6694,59.677,59.6389,59.6465,370055.0
2020-04-24 12:05:00,78.28,78.31,78.25,78.28,2063030.0,59.6541,59.677,59.6313,59.6541,2063030.0
2020-04-24 12:10:00,78.27,78.28,78.18,78.2,208705.0,59.6465,59.6541,59.5779,59.5931,208705.0
2020-04-24 12:15:00,78.2,78.22,78.19,78.21,249137.0,59.5931,59.6084,59.5855,59.6008,249137.0
2020-04-24 12:20:00,78.21,78.21,78.17,78.2,127734.0,59.6008,59.6008,59.5703,59.5931,127734.0
2020-04-24 12:25:00,78.21,78.26,78.2,78.26,352696.0,59.6008,59.6389,59.5931,59.6389,352696.0
2020-04-24 12:30:00,78.26,78.28,78.22,78.27,343952.0,59.6389,59.6541,59.6084,59.6465,343952.0
2020-04-24 12:35:00,78.26,78.3,78.24,78.27,806948.0,59.6389,59.6694,59.6236,59.6465,806948.0
2020-04-24 12:40:00,78.27,78.3,78.24,78.27,992697.0,59.6465,59.6694,59.6236,59.6465,992697.0
2020-04-24 12:45:00,78.27,78.27,78.25,78.27,3752228.0,59.6465,59.6465,59.6313,59.6465,3752228.0
2020-04-24 12:50:00,78.27,78.27,78.24,78.24,155352.0,59.6465,59.6465,59.6236,59.6236,155352.0
2020-04-24 12:55:00,78.25,78.29,78.21,78.27,603319.0,59.6313,59.6617,59.6008,59.6465,603319.0
2020-04-24 13:00:00,78.27,78.28,78.25,78.28,579279.0,59.6465,59.6541,59.6313,59.6541,579279.0
2020-04-24 13:05:00,78.27,78.28,78.2,78.25,330539.0,59.6465,59.6541,59.5931,59.6313,330539.0
2020-04-24 13:10:00,78.25,78.25,78.16,78.22,2102241.0,59.6313,59.6313,59.5627,59.6084,2102241.0
2020-04-24 13:15:00,78.21,78.25,78.2,78.24,599607.0,59.6008,59.6313,59.5931,59.6236,599607.0
2020-04-24 13:20:00,78.25,78.32,78.23,78.31,365301.0,59.6313,59.6846,59.616,59.677,365301.0
2020-04-24 13:25:00,78.31,78.33,78.3,78.33,282028.0,59.677,59.6922,59.6694,59.6922,282028.0
2020-04-24 13:30:00,78.33,78.38,78.32,78.36,240021.0,59.6922,59.7303,59.6846,59.7151,240021.0
2020-04-24 13:35:00,78.36,78.4,78.36,78.39,120088.0,59.7151,59.7456,59.7151,59.7379,120088.0
2020-04-24 13:40:00,78.39,78.44,78.39,78.44,150150.0,59.7379,59.776,59.7379,59.776,150150.0
2020-04-24 13:45:00,78.44,78.46,78.38,78.4,291281.0,59.776,59.7913,59.7303,59.7456,291281.0
2020-04-24 13:50:00,78.4,78.41,78.39,78.41,196520.0,59.7456,59.7532,59.7379,59.7532,196520.0
2020-04-24 13:55:00,78.41,78.41,78.34,78.38,259255.0,59.7532,59.7532,59.6998,59.7303,259255.0
2020-04-24 14:00:00,78.38,78.46,78.36,78.43,307975.0,59.7303,59.7913,59.7151,59.7684,307975.0
2020-04-24 14:05:00,78.43,78.47,78.42,78.47,116993.0,59.7684,59.7989,59.7608,59.7989,116993.0
2020-04-24 14:10:00,78.46,78.47,78.42,78.45,191356.0,59.7913,59.7989,59.7608,59.7837,191356.0
2020-04-24 14:15:00,78.44,78.44,78.4,78.41,290149.0,59.776,59.776,59.7456,59.7532,290149.0
2020-04-24 14:20:00,78.41,78.42,78.38,78.39,202007.0,59.7532,59.7608,59.7303,59.7379,202007.0
2020-04-24 14:25:00,78.39,78.43,78.35,78.39,528092.0,59.7379,59.7684,59.7075,59.7379,528092.0
2020-04-24 14:30:00,78.39,78.41,78.38,78.39,247249.0,59.7379,59.7532,59.7303,59.7379,247249.0
2020-04-24 14:35:00,78.39,78.46,78.37,78.44,431101.0,59.7379,59.7913,59.7227,59.776,431101.0
2020-04-24 14:40:00,78.44,78.47,78.41,78.44,115084.0,59.776,59.7989,59.7532,59.776,115084.0
2020-04-24 14:45:00,78.45,78.48,78.44,78.46,161096.0,59.7837,59.8065,59.776,59.7913,161096.0
2020-04-24 14:50:00,78.46,78.48,78.43,78.45,306173.0,59.7913,59.8065,59.7684,59.7837,306173.0
2020-04-24 14:55:00,78.45,78.48,78.44,78.48,143400.0,59.7837,59.8065,59.776,59.8065,143400.0
2020-04-24 15:00:00,78.48,78.48,78.42,78.42,217940.0,59.8065,59.8065,59.7608,59.7608,217940.0
2020-04-24 15:05:00,78.43,78.48,78.42,78.48,123213.0,59.7684,59.8065,59.7608,59.8065,123213.0
2020-04-24 15:10:00,78.48,78.51,78.46,78.5,521327.0,59.8065,59.8294,59.7913,59.8218,521327.0
2020-04-24 15:15:00,78.49,78.51,78.46,78.49,231048.0,59.8141,59.8294,59.7913,59.8141,231048.0
2020-04-24 15:20:00,78.48,78.49,78.39,78.41,393346.0,59.8065,59.8141,59.7379,59.7532,393346.0
2020-04-24 15:25:00,78.41,78.47,78.38,78.45,343094.0,59.7532,59.7989,59.7303,59.7837,343094.0
2020-04-24 15:30:00,78.45,78.47,78.44,78.47,260672.0,59.7837,59.7989,59.776,59.7989,260672.0
2020-04-24 15:35:00,78.47,78.49,78.44,78.48,203125.0,59.7989,59.8141,59.776,59.8065,203125.0
2020-04-24 15:40:00,78.48,78.53,78.47,78.5,326770.0,59.8065,59.8446,59.7989,59.8218,326770.0
2020-04-24 15:45:00,78.5,78.51,78.46,78.47,284507.0,59.8218,59.8294,59.7913,59.7989,284507.0
2020-04-24 15:50:00,78.47,78.48,78.38,78.39,994669.0,59.7989,59.8065,59.7303,59.7379,994669.0
2020-04-24 15:55:00,78.38,78.39,78.26,78.31,1009941.0,59.7303,59.7379,59.6389,59.677,1009941.0
2020-04-27 09:30:00,78.7,78.7,78.58,78.62,175131.0,59.9742,59.9742,59.8827,59.9132,175131.0
2020-04-27 09:35:00,78.62,78.67,78.61,78.63,269036.0,59.9132,59.9513,59.9056,59.9208,269036.0
2020-04-27 09:40:00,78.64,78.64,78.52,78.53,403002.0,59.9285,59.9285,59.837,59.8446,403002.0
2020-04-27 09:45:00,78.53,78.65,78.51,78.65,811301.0,59.8446,59.9361,59.8294,59.9361,811301.0
2020-04-27 09:50:00,78.65,78.7,78.63,78.67,358049.0,59.9361,59.9742,59.9208,59.9513,358049.0
2020-04-27 09:55:00,78.67,78.76,78.64,78.71,397555.0,59.9513,60.0199,59.9285,59.9818,397555.0
2020-04-27 10:00:00,78.71,78.77,78.7,78.74,520736.0,59.9818,60.0275,59.9742,60.0047,520736.0
2020-04-27 10:05:00,78.74,78.8,78.7,78.78,287474.0,60.0047,60.0504,59.9742,60.0351,287474.0
2020-04-27 10:10:00,78.78,78.83,78.72,78.81,427353.0,60.0351,60.0732,59.9894,60.058,427353.0
2020-04-27 10:15:00,78.81,78.82,78.75,78.82,321595.0,60.058,60.0656,60.0123,60.0656,321595.0
2020-04-27 10:20:00,78.81,78.83,78.76,78.81,545326.0,60.058,60.0732,60.0199,60.058,545326.0
2020-04-27 10:25:00,78.81,78.81,78.72,78.77,244521.0,60.058,60.058,59.9894,60.0275,244521.0
2020-04-27 10:30:00,78.77,78.83,78.76,78.8,368881.0,60.0275,60.0732,60.0199,60.0504,368881.0
2020-04-27 10:35:00,78.8,78.84,78.76,78.8,161215.0,60.0504,60.0809,60.0199,60.0504,161215.0
2020-04-27 10:40:00,78.81,78.84,78.79,78.82,366372.0,60.058,60.0809,60.0428,60.0656,366372.0
2020-04-27 10:45:00,78.81,78.83,78.78,78.82,64637.0,60.058,60.0732,60.0351,60.0656,64637.0
2020-04-27 10:50:00,78.81,78.87,78.8,78.84,138732.0,60.058,60.1037,60.0504,60.0809,138732.0
2020-04-27 10:55:00,78.84,78.85,78.78,78.8,239565.0,60.0809,60.0885,60.0351,60.0504,239565.0
2020-04-27 11:00:00,78.8,78.86,78.78,78.84,273026.0,60.0504,60.0961,60.0351,60.0809,273026.0
2020-04-27 11:05:00,78.84,78.84,78.79,78.84,307882.0,60.0809,60.0809,60.0428,60.0809,307882.0
2020-04-27 11:10:00,78.84,78.84,78.78,78.79,195961.0,60.0809,60.0809,60.0351,60.0428,195961.0
2020-04-27 11:15:00,78.8,78.82,78.76,78.81,146772.0,60.0504,60.0656,60.0199,60.058,146772.0
2020-04-27 11:20:00,78.81,78.82,78.78,78.81,156822.0,60.058,60.0656,60.0351,60.058,156822.0
2020-04-27 11:25:00,78.81,78.83,78.79,78.81,97200.0,60.058,60.0732,60.0428,60.058,97200.0
2020-04-27 11:30:00,78.81,78.85,78.8,78.83,159155.0,60.058,60.0885,60.0504,60.0732,159155.0
2020-04-27 11:35:00,78.83,78.85,78.8,78.84,52328.0,60.0732,60.0885,60.0504,60.0809,52328.0
2020-04-27 11:40:00,78.84,78.89,78.83,78.89,113025.0,60.0809,60.119,60.0732,60.119,113025.0
2020-04-27 11:45:00,78.88,78.91,78.87,78.91,70570.0,60.1113,60.1342,60.1037,60.1342,70570.0
2020-04-27 11:50:00,78.91,78.93,78.85,78.91,709540.0,60.1342,60.1495,60.0885,60.1342,709540.0
2020-04-27 11:55:00,78.9,78.92,78.85,78.89,303731.0,60.1266,60.1418,60.0885,60.119,303731.0
2020-04-27 12:00:00,78.89,78.91,78.84,78.87,65913.0,60.119,60.1342,60.0809,60.1037,65913.0
2020-04-27 12:05:00,78.86,78.9,78.86,78.87,32523.0,60.0961,60.1266,60.0961,60.1037,32523.0
2020-04-27 12:10:00,78.87,78.88,78.83,78.84,133577.0,60.1037,60.1113,60.0732,60.0809,133577.0
2020-04-27 12:15:00,78.85,78.9,78.84,78.87,173335.0,60.0885,60.1266,60.0809,60.1037,173335.0
2020-04-27 12:20:00,78.87,78.88,78.83,78.84,134877.0,60.1037,60.1113,60.0732,60.0809,134877.0
2020-04-27 12:25:00,78.85,78.86,78.82,78.84,171086.0,60.0885,60.0961,60.0656,60.0809,171086.0
2020-04-27 12:30:00,78.84,78.86,78.82,78.83,194060.0,60.0809,60.0961,60.0656,60.0732,194060.0
2020-04-27 12:35:00,78.83,78.84,78.8,78.82,143439.0,60.0732,60.0809,60.0504,60.0656,143439.0
2020-04-27 12:40:00,78.81,78.82,78.77,78.8,239839.0,60.058,60.0656,60.0275,60.0504,239839.0
2020-04-27 12:45:00,78.8,78.8,78.73,78.76,237382.0,60.0504,60.0504,59.997,60.0199,237382.0
2020-04-27 12:50:00,78.76,78.77,78.75,78.76,122678.0,60.0199,60.0275,60.0123,60.0199,122678.0
2020-04-27 12:55:00,78.76,78.78,78.75,78.78,50030.0,60.0199,60.0351,60.0123,60.0351,50030.0
2020-04-27 13:00:00,78.78,78.78,78.72,78.76,111389.0,60.0351,60.0351,59.9894,60.0199,111389.0
2020-04-27 13:05:00,78.76,78.78,78.75,78.76,46659.0,60.0199,60.0351,60.0123,60.0199,46659.0
2020-04-27 13:10:00,78.76,78.78,78.74,78.75,29406.0,60.0199,60.0351,60.0047,60.0123,29406.0
2020-04-27 13:15:00,78.76,78.76,78.68,78.7,146959.0,60.0199,60.0199,59.9589,59.9742,146959.0
2020-04-27 13:20:00,78.7,78.72,78.67,78.68,141441.0,59.9742,59.9894,59.9513,59.9589,141441.0
2020-04-27 13:25:00,78.67,78.74,78.67,78.74,179452.0,59.9513,60.0047,59.9513,60.0047,179452.0
2020-04-27 13:30:00,78.74,78.76,78.72,78.73,57643.0,60.0047,60.0199,59.9894,59.997,57643.0
2020-04-27 13:35:00,78.73,78.76,78.71,78.72,91534.0,59.997,60.0199,59.9818,59.9894,91534.0
2020-04-27 13:40:00,78.72,78.72,78.68,78.69,33361.0,59.9894,59.9894,59.9589,59.9666,33361.0
2020-04-27 13:45:00,78.69,78.7,78.66,78.66,77190.0,59.9666,59.9742,59.9437,59.9437,77190.0
2020-04-27 13:50:00,78.67,78.69,78.67,78.69,76770.0,59.9513,59.9666,59.9513,59.9666,76770.0
2020-04-27 13:55:00,78.69,78.69,78.63,78.64,90399.0,59.9666,59.9666,59.9208,59.9285,90399.0
2020-04-27 14:00:00,78.63,78.63,78.61,78.62,226866.0,59.9208,59.9208,59.9056,59.9132,226866.0
2020-04-27 14:05:00,78.61,78.66,78.6,78.65,323172.0,59.9056,59.9437,59.898,59.9361,323172.0
2020-04-27 14:10:00,78.65,78.65,78.62,78.63,96111.0,59.9361,59.9361,59.9132,59.9208,96111.0
2020-04-27 14:15:00,78.63,78.65,78.61,78.64,157284.0,59.9208,59.9361,59.9056,59.9285,157284.0
2020-04-27 14:20:00,78.64,78.68,78.64,78.66,91561.0,59.9285,59.9589,59.9285,59.9437,91561.0
2020-04-27 14:25:00,78.66,78.68,78.65,78.67,43945.0,59.9437,59.9589,59.9361,59.9513,43945.0
2020-04-27 14:30:00,78.68,78.68,78.64,78.66,76498.0,59.9589,59.9589,59.9285,59.9437,76498.0
2020-04-27 14:35:00,78.67,78.67,78.65,78.67,36277.0,59.9513,59.9513,59.9361,59.9513,36277.0
2020-04-27 14:40:00,78.67,78.71,78.67,78.68,38826.0,59.9513,59.9818,59.9513,59.9589,38826.0
2020-04-27 14:45:00,78.69,78.71,78.68,78.7,69549.0,59.9666,59.9818,59.9589,59.9742,69549.0
2020-04-27 14:50:00,78.7,78.71,78.68,78.69,64280.0,59.9742,59.9818,59.9589,59.9666,64280.0
2020-04-27 14:55:00,78.69,78.69,78.67,78.67,55730.0,59.9666,59.9666,59.9513,59.9513,55730.0
2020-04-27 15:00:00,78.68,78.68,78.66,78.67,166914.0,59.9589,59.9589,59.9437,59.9513,166914.0
2020-04-27 15:05:00,78.67,78.69,78.64,78.69,295655.0,59.9513,59.9666,59.9285,59.9666,295655.0
2020-04-27 15:10:00,78.69,78.71,78.67,78.7,81209.0,59.9666,59.9818,59.9513,59.9742,81209.0
2020-04-27 15:15:00,78.7,78.71,78.68,78.7,181521.0,59.9742,59.9818,59.9589,59.9742,181521.0
2020-04-27 15:20:00,78.71,78.72,78.7,78.71,57355.0,59.9818,59.9894,59.9742,59.9818,57355.0
2020-04-27 15:25:00,78.7,78.73,78.69,78.73,183355.0,59.9742,59.997,59.9666,59.997,183355.0
2020-04-27 15:30:00,78.72,78.76,78.72,78.76,319777.0,59.9894,60.0199,59.9894,60.0199,319777.0
2020-04-27 15:35:00,78.76,78.78,78.74,78.78,208352.0,60.0199,60.0351,60.0047,60.0351,208352.0
2020-04-27 15:40:00,78.77,78.8,78.76,78.8,689353.0,60.0275,60.0504,60.0199,60.0504,689353.0
2020-04-27 15:45:00,78.8,78.85,78.79,78.84,574027.0,60.0504,60.0885,60.0428,60.0809,574027.0
2020-04-27 15:50:00,78.85,78.87,78.81,78.81,859345.0,60.0885,60.1037,60.058,60.058,859345.0
2020-04-27 15:55:00,78.82,78.82,78.64,78.64,1268043.0,60.0656,60.0656,59.9285,59.9285,1268043.0
2020-04-28 09:30:00,79.05,79.12,78.97,79.03,877487.0,60.2409,60.2942,60.1799,60.2257,877487.0
2020-04-28 09:35:00,79.03,79.09,78.99,79.03,447121.0,60.2257,60.2714,60.1952,60.2257,447121.0
2020-04-28 09:40:00,79.03,79.08,78.98,79.06,231264.0,60.2257,60.2638,60.1876,60.2485,231264.0
2020-04-28 09:45:00,79.06,79.09,78.95,78.95,535808.0,60.2485,60.2714,60.1647,60.1647,535808.0
2020-04-28 09:50:00,78.95,78.99,78.88,78.9,397450.0,60.1647,60.1952,60.1113,60.1266,397450.0
2020-04-28 09:55:00,78.9,78.91,78.71,78.72,323910.0,60.1266,60.1342,59.9818,59.9894,323910.0
2020-04-28 10:00:00,78.71,78.8,78.66,78.8,424856.0,59.9818,60.0504,59.9437,60.0504,424856.0
2020-04-28 10:05:00,78.8,78.91,78.8,78.91,380342.0,60.0504,60.1342,60.0504,60.1342,380342.0
2020-04-28 10:10:00,78.9,78.92,78.86,78.9,509458.0,60.1266,60.1418,60.0961,60.1266,509458.0
2020-04-28 10:15:00,78.89,78.93,78.83,78.84,753049.0,60.119,60.1495,60.0732,60.0809,753049.0
2020-04-28 10:20:00,78.84,78.87,78.74,78.77,267407.0,60.0809,60.1037,60.0047,60.0275,267407.0
2020-04-28 10:25:00,78.76,78.83,78.74,78.8,161317.0,60.0199,60.0732,60.0047,60.0504,161317.0
2020-04-28 10:30:00,78.8,78.84,78.76,78.78,206149.0,60.0504,60.0809,60.0199,60.0351,206149.0
2020-04-28 10:35:00,78.78,78.84,78.77,78.78,125923.0,60.0351,60.0809,60.0275,60.0351,125923.0
2020-04-28 10:40:00,78.78,78.79,78.56,78.58,150263.0,60.0351,60.0428,59.8675,59.8827,150263.0
2020-04-28 10:45:00,78.57,78.7,78.55,78.7,411461.0,59.8751,59.9742,59.8599,59.9742,411461.0
2020-04-28 10:50:00,78.7,78.72,78.65,78.67,438554.0,59.9742,59.9894,59.9361,59.9513,438554.0
2020-04-28 10:55:00,78.67,78.67,78.44,78.52,414447.0,59.9513,59.9513,59.776,59.837,414447.0
2020-04-28 11:00:00,78.52,78.6,78.5,78.54,1115495.0,59.837,59.898,59.8218,59.8522,1115495.0
2020-04-28 11:05:00,78.54,78.67,78.5,78.62,266939.0,59.8522,59.9513,59.8218,59.9132,266939.0
2020-04-28 11:10:00,78.62,78.66,78.6,78.62,300910.0,59.9132,59.9437,59.898,59.9132,300910.0
2020-04-28 11:15:00,78.61,78.62,78.53,78.59,269659.0,59.9056,59.9132,59.8446,59.8904,269659.0
2020-04-28 11:20:00,78.59,78.61,78.55,78.59,172049.0,59.8904,59.9056,59.8599,59.8904,172049.0
2020-04-28 11:25:00,78.6,78.69,78.6,78.66,526444.0,59.898,59.9666,59.898,59.9437,526444.0
2020-04-28 11:30:00,78.65,78.73,78.64,78.73,128537.0,59.9361,59.997,59.9285,59.997,128537.0
2020-04-28 11:35:00,78.72,78.76,78.68,78.72,226910.0,59.9894,60.0199,59.9589,59.9894,226910.0
2020-04-28 11:40:00,78.72,78.76,78.7,78.73,364392.0,59.9894,60.0199,59.9742,59.997,364392.0
2020-04-28 11:45:00,78.73,78.78,78.7,78.72,203189.0,59.997,60.0351,59.9742,59.9894,203189.0
2020-04-28 11:50:00,78.72,78.74,78.64,78.69,112096.0,59.9894,60.0047,59.9285,59.9666,112096.0
2020-04-28 11:55:00,78.69,78.71,78.66,78.71,90909.0,59.9666,59.9818,59.9437,59.9818,90909.0
2020-04-28 12:00:00,78.72,78.73,78.62,78.64,250696.0,59.9894,59.997,59.9132,59.9285,250696.0
2020-04-28 12:05:00,78.65,78.69,78.63,78.67,78696.0,59.9361,59.9666,59.9208,59.9513,78696.0
2020-04-28 12:10:00,78.68,78.7,78.63,78.64,40610.0,59.9589,59.9742,59.9208,59.9285,40610.0
2020-04-28 12:15:00,78.63,78.63,78.49,78.51,122973.0,59.9208,59.9208,59.8141,59.8294,122973.0
2020-04-28 12:20:00,78.52,78.56,78.5,78.54,92951.0,59.837,59.8675,59.8218,59.8522,92951.0
2020-04-28 12:25:00,78.54,78.56,78.51,78.52,245395.0,59.8522,59.8675,59.8294,59.837,245395.0
2020-04-28 12:30:00,78.53,78.6,78.51,78.59,170539.0,59.8446,59.898,59.8294,59.8904,170539.0
2020-04-28 12:35:00,78.59,78.61,78.56,78.57,107857.0,59.8904,59.9056,59.8675,59.8751,107857.0
2020-04-28 12:40:00,78.57,78.6,78.55,78.59,33924.0,59.8751,59.898,59.8599,59.8904,33924.0
2020-04-28 12:45:00,78.58,78.6,78.52,78.6,33643.0,59.8827,59.898,59.837,59.898,33643.0
2020-04-28 12:50:00,78.59,78.61,78.56,78.57,38352.0,59.8904,59.9056,59.8675,59.8751,38352.0
2020-04-28 12:55:00,78.57,78.67,78.57,78.64,71850.0,59.8751,59.9513,59.8751,59.9285,71850.0
2020-04-28 13:00:00,78.65,78.73,78.64,78.73,231910.0,59.9361,59.997,59.9285,59.997,231910.0
2020-04-28 13:05:00,78.73,78.74,78.67,78.68,78171.0,59.997,60.0047,59.9513,59.9589,78171.0
2020-04-28 13:10:00,78.68,78.69,78.64,78.65,66724.0,59.9589,59.9666,59.9285,59.9361,66724.0
2020-04-28 13:15:00,78.65,78.68,78.61,78.62,44687.0,59.9361,59.9589,59.9056,59.9132,44687.0
2020-04-28 13:20:00,78.62,78.67,78.62,78.65,156047.0,59.9132,59.9513,59.9132,59.9361,156047.0
2020-04-28 13:25:00,78.65,78.67,78.62,78.62,143123.0,59.9361,59.9513,59.9132,59.9132,143123.0
2020-04-28 13:30:00,78.61,78.66,78.6,78.62,67847.0,59.9056,59.9437,59.898,59.9132,67847.0
2020-04-28 13:35:00,78.62,78.64,78.59,78.61,186120.0,59.9132,59.9285,59.8904,59.9056,186120.0
2020-04-28 13:40:00,78.61,78.69,78.61,78.68,139801.0,59.9056,59.9666,59.9056,59.9589,139801.0
2020-04-28 13:45:00,78.68,78.69,78.67,78.67,157565.0,59.9589,59.9666,59.9513,59.9513,157565.0
2020-04-28 13:50:00,78.67,78.69,78.66,78.67,56105.0,59.9513,59.9666,59.9437,59.9513,56105.0
2020-04-28 13:55:00,78.67,78.68,78.64,78.65,132423.0,59.9513,59.9589,59.9285,59.9361,132423.0
2020-04-28 14:00:00,78.65,78.72,78.65,78.69,189162.0,59.9361,59.9894,59.9361,59.9666,189162.0
2020-04-28 14:05:00,78.69,78.72,78.69,78.71,278838.0,59.9666,59.9894,59.9666,59.9818,278838.0
2020-04-28 14:10:00,78.72,78.74,78.7,78.73,159289.0,59.9894,60.0047,59.9742,59.997,159289.0
2020-04-28 14:15:00,78.73,78.76,78.7,78.76,175350.0,59.997,60.0199,59.9742,60.0199,175350.0
2020-04-28 14:20:00,78.75,78.82,78.73,78.79,124931.0,60.0123,60.0656,59.997,60.0428,124931.0
2020-04-28 14:25:00,78.79,78.8,78.75,78.78,98984.0,60.0428,60.0504,60.0123,60.0351,98984.0
2020-04-28 14:30:00,78.78,78.85,78.77,78.81,138358.0,60.0351,60.0885,60.0275,60.058,138358.0
2020-04-28 14:35:00,78.81,78.82,78.75,78.76,204936.0,60.058,60.0656,60.0123,60.0199,204936.0
2020-04-28 14:40:00,78.75,78.8,78.75,78.77,177958.0,60.0123,60.0504,60.0123,60.0275,177958.0
2020-04-28 14:45:00,78.77,78.8,78.76,78.79,91962.0,60.0275,60.0504,60.0199,60.0428,91962.0
2020-04-28 14:50:00,78.78,78.83,78.74,78.75,135178.0,60.0351,60.0732,60.0047,60.0123,135178.0
2020-04-28 14:55:00,78.75,78.79,78.75,78.77,881112.0,60.0123,60.0428,60.0123,60.0275,881112.0
2020-04-28 15:00:00,78.76,78.81,78.76,78.79,114627.0,60.0199,60.058,60.0199,60.0428,114627.0
2020-04-28 15:05:00,78.79,78.82,78.77,78.79,60660.0,60.0428,60.0656,60.0275,60.0428,60660.0
2020-04-28 15:10:00,78.79,78.82,78.78,78.79,56057.0,60.0428,60.0656,60.0351,60.0428,56057.0
2020-04-28 15:15:00,78.78,78.82,78.77,78.81,101778.0,60.0351,60.0656,60.0275,60.058,101778.0
2020-04-28 15:20:00,78.8,78.84,78.72,78.79,153777.0,60.0504,60.0809,59.9894,60.0428,153777.0
2020-04-28 15:25:00,78.8,78.84,78.79,78.83,89999.0,60.0504,60.0809,60.0428,60.0732,89999.0
2020-04-28 15:30:00,78.82,78.84,78.79,78.8,83866.0,60.0656,60.0809,60.0428,60.0504,83866.0
2020-04-28 15:35:00,78.79,78.84,78.77,78.82,149002.0,60.0428,60.0809,60.0275,60.0656,149002.0
2020-04-28 15:40:00,78.83,78.83,78.79,78.81,150949.0,60.0732,60.0732,60.0428,60.058,150949.0
2020-04-28 15:45:00,78.81,78.81,78.76,78.76,196892.0,60.058,60.058,60.0199,60.0199,196892.0
2020-04-28 15:50:00,78.75,78.78,78.72,78.73,711290.0,60.0123,60.0351,59.9894,59.997,711290.0
2020-04-28 15:55:00,78.73,78.88,78.73,78.87,2735628.0,59.997,60.1113,59.997,60.1037,2735628.0
2020-04-29 09:30:00,79.42,79.43,79.27,79.34,338890.0,60.5229,60.5305,60.4086,60.4619,338890.0
2020-04-29 09:35:00,79.34,79.39,79.29,79.3,371787.0,60.4619,60.5,60.4238,60.4314,371787.0
2020-04-29 09:40:00,79.3,79.43,79.27,79.43,480900.0,60.4314,60.5305,60.4086,60.5305,480900.0
2020-04-29 09:45:00,79.43,79.58,79.41,79.55,1201631.0,60.5305,60.6448,60.5152,60.6219,1201631.0
2020-04-29 09:50:00,79.55,79.6,79.54,79.56,379029.0,60.6219,60.66,60.6143,60.6296,379029.0
2020-04-29 09:55:00,79.56,79.56,79.49,79.5,421770.0,60.6296,60.6296,60.5762,60.5838,421770.0
2020-04-29 10:00:00,79.5,79.54,79.39,79.4,703985.0,60.5838,60.6143,60.5,60.5076,703985.0
2020-04-29 10:05:00,79.4,79.41,79.32,79.34,426401.0,60.5076,60.5152,60.4467,60.4619,426401.0
2020-04-29 10:10:00,79.34,79.37,79.28,79.37,395787.0,60.4619,60.4848,60.4162,60.4848,395787.0
2020-04-29 10:15:00,79.37,79.41,79.36,79.38,175470.0,60.4848,60.5152,60.4771,60.4924,175470.0
2020-04-29 10:20:00,79.39,79.41,79.36,79.4,243440.0,60.5,60.5152,60.4771,60.5076,243440.0
2020-04-29 10:25:00,79.4,79.42,79.39,79.42,180954.0,60.5076,60.5229,60.5,60.5229,180954.0
2020-04-29 10:30:00,79.42,79.43,79.39,79.41,126218.0,60.5229,60.5305,60.5,60.5152,126218.0
2020-04-29 10:35:00,79.41,79.44,79.39,79.43,242035.0,60.5152,60.5381,60.5,60.5305,242035.0
2020-04-29 10:40:00,79.42,79.46,79.4,79.41,106564.0,60.5229,60.5533,60.5076,60.5152,106564.0
2020-04-29 10:45:00,79.41,79.43,79.38,79.41,435539.0,60.5152,60.5305,60.4924,60.5152,435539.0
2020-04-29 10:50:00,79.41,79.43,79.4,79.42,120326.0,60.5152,60.5305,60.5076,60.5229,120326.0
2020-04-29 10:55:00,79.42,79.47,79.42,79.45,554771.0,60.5229,60.561,60.5229,60.5457,554771.0
2020-04-29 11:00:00,79.45,79.49,79.43,79.46,381320.0,60.5457,60.5762,60.5305,60.5533,381320.0
2020-04-29 11:05:00,79.47,79.48,79.44,79.46,268265.0,60.561,60.5686,60.5381,60.5533,268265.0
2020-04-29 11:10:00,79.45,79.52,79.44,79.48,253390.0,60.5457,60.5991,60.5381,60.5686,253390.0
2020-04-29 11:15:00,79.48,79.56,79.46,79.55,569297.0,60.5686,60.6296,60.5533,60.6219,569297.0
2020-04-29 11:20:00,79.55,79.59,79.52,79.58,184892.0,60.6219,60.6524,60.5991,60.6448,184892.0
2020-04-29 11:25:00,79.59,79.59,79.57,79.58,229049.0,60.6524,60.6524,60.6372,60.6448,229049.0
2020-04-29 11:30:00,79.58,79.59,79.51,79.52,379268.0,60.6448,60.6524,60.5914,60.5991,379268.0
2020-04-29 11:35:00,79.52,79.52,79.48,79.5,233777.0,60.5991,60.5991,60.5686,60.5838,233777.0
2020-04-29 11:40:00,79.49,79.52,79.49,79.5,175136.0,60.5762,60.5991,60.5762,60.5838,175136.0
2020-04-29 11:45:00,79.5,79.53,79.49,79.51,158761.0,60.5838,60.6067,60.5762,60.5914,158761.0
2020-04-29 11:50:00,79.51,79.58,79.5,79.55,185589.0,60.5914,60.6448,60.5838,60.6219,185589.0
2020-04-29 11:55:00,79.55,79.57,79.52,79.53,155820.0,60.6219,60.6372,60.5991,60.6067,155820.0
2020-04-29 12:00:00,79.54,79.6,79.53,79.59,235832.0,60.6143,60.66,60.6067,60.6524,235832.0
2020-04-29 12:05:00,79.59,79.66,79.58,79.63,662280.0,60.6524,60.7058,60.6448,60.6829,662280.0
2020-04-29 12:10:00,79.63,79.64,79.59,79.59,107617.0,60.6829,60.6905,60.6524,60.6524,107617.0
2020-04-29 12:15:00,79.6,79.62,79.59,79.61,673087.0,60.66,60.6753,60.6524,60.6677,673087.0
2020-04-29 12:20:00,79.61,79.64,79.6,79.64,103674.0,60.6677,60.6905,60.66,60.6905,103674.0
2020-04-29 12:25:00,79.64,79.67,79.61,79.66,182665.0,60.6905,60.7134,60.6677,60.7058,182665.0
2020-04-29 12:30:00,79.66,79.71,79.66,79.7,389292.0,60.7058,60.7439,60.7058,60.7362,389292.0
2020-04-29 12:35:00,79.71,79.74,79.7,79.72,223775.0,60.7439,60.7667,60.7362,60.7515,223775.0
2020-04-29 12:40:00,79.73,79.73,79.68,79.72,287309.0,60.7591,60.7591,60.721,60.7515,287309.0
2020-04-29 12:45:00,79.72,79.72,79.69,79.72,365896.0,60.7515,60.7515,60.7286,60.7515,365896.0
2020-04-29 12:50:00,79.72,79.74,79.7,79.73,321877.0,60.7515,60.7667,60.7362,60.7591,321877.0
2020-04-29 12:55:00,79.73,79.74,79.68,79.7,198206.0,60.7591,60.7667,60.721,60.7362,198206.0
2020-04-29 13:00:00,79.7,79.73,79.69,79.72,191752.0,60.7362,60.7591,60.7286,60.7515,191752.0
2020-04-29 13:05:00,79.72,79.82,79.71,79.81,298599.0,60.7515,60.8277,60.7439,60.8201,298599.0
2020-04-29 13:10:00,79.82,79.89,79.8,79.87,651503.0,60.8277,60.881,60.8124,60.8658,651503.0
2020-04-29 13:15:00,79.86,79.89,79.85,79.88,333196.0,60.8582,60.881,60.8505,60.8734,333196.0
2020-04-29 13:20:00,79.88,79.88,79.82,79.84,267363.0,60.8734,60.8734,60.8277,60.8429,267363.0
2020-04-29 13:25:00,79.84,79.85,79.8,79.81,493270.0,60.8429,60.8505,60.8124,60.8201,493270.0
2020-04-29 13:30:00,79.8,79.81,79.72,79.77,403184.0,60.8124,60.8201,60.7515,60.7896,403184.0
2020-04-29 13:35:00,79.76,79.78,79.73,79.78,492162.0,60.782,60.7972,60.7591,60.7972,492162.0
2020-04-29 13:40:00,79.78,79.8,79.74,79.76,293144.0,60.7972,60.8124,60.7667,60.782,293144.0
2020-04-29 13:45:00,79.77,79.83,79.76,79.82,343253.0,60.7896,60.8353,60.782,60.8277,343253.0
2020-04-29 13:50:00,79.81,79.85,79.79,79.84,201873.0,60.8201,60.8505,60.8048,60.8429,201873.0
2020-04-29 13:55:00,79.83,79.83,79.78,79.81,289437.0,60.8353,60.8353,60.7972,60.8201,289437.0
2020-04-29 14:00:00,79.81,79.9,79.71,79.76,319962.0,60.8201,60.8887,60.7439,60.782,319962.0
2020-04-29 14:05:00,79.76,79.78,79.73,79.77,213188.0,60.782,60.7972,60.7591,60.7896,213188.0
2020-04-29 14:10:00,79.78,79.8,79.75,79.77,287388.0,60.7972,60.8124,60.7743,60.7896,287388.0
2020-04-29 14:15:00,79.78,79.8,79.74,79.79,531240.0,60.7972,60.8124,60.7667,60.8048,531240.0
2020-04-29 14:20:00,79.79,79.8,79.75,79.79,236370.0,60.8048,60.8124,60.7743,60.8048,236370.0
2020-04-29 14:25:00,79.79,79.82,79.75,79.77,372715.0,60.8048,60.8277,60.7743,60.7896,372715.0
2020-04-29 14:30:00,79.77,79.8,79.75,79.79,140186.0,60.7896,60.8124,60.7743,60.8048,140186.0
2020-04-29 14:35:00,79.78,79.87,79.76,79.86,259117.0,60.7972,60.8658,60.782,60.8582,259117.0
2020-04-29 14:40:00,79.85,79.9,79.85,79.88,124679.0,60.8505,60.8887,60.8505,60.8734,124679.0
2020-04-29 14:45:00,79.89,79.89,79.82,79.83,243758.0,60.881,60.881,60.8277,60.8353,243758.0
2020-04-29 14:50:00,79.82,79.84,79.78,79.79,254672.0,60.8277,60.8429,60.7972,60.8048,254672.0
2020-04-29 14:55:00,79.79,79.82,79.78,79.81,372471.0,60.8048,60.8277,60.7972,60.8201,372471.0
2020-04-29 15:00:00,79.81,79.94,79.81,79.94,170760.0,60.8201,60.9191,60.8201,60.9191,170760.0
2020-04-29 15:05:00,79.94,80.02,79.93,80.02,326498.0,60.9191,60.9801,60.9115,60.9801,326498.0
2020-04-29 15:10:00,80.02,80.13,80.01,80.12,469412.0,60.9801,61.0639,60.9725,61.0563,469412.0
2020-04-29 15:15:00,80.12,80.14,80.08,80.13,370902.0,61.0563,61.0715,61.0258,61.0639,370902.0
2020-04-29 15:20:00,80.13,80.23,80.12,80.21,568966.0,61.0639,61.1401,61.0563,61.1249,568966.0
2020-04-29 15:25:00,80.22,80.22,80.12,80.16,868131.0,61.1325,61.1325,61.0563,61.0868,868131.0
2020-04-29 15:30:00,80.16,80.18,80.12,80.17,665861.0,61.0868,61.102,61.0563,61.0944,665861.0
2020-04-29 15:35:00,80.17,80.26,80.17,80.2,624406.0,61.0944,61.163,61.0944,61.1173,624406.0
2020-04-29 15:40:00,80.2,80.24,80.19,80.21,479719.0,61.1173,61.1478,61.1096,61.1249,479719.0
2020-04-29 15:45:00,80.2,80.28,80.18,80.22,777440.0,61.1173,61.1782,61.102,61.1325,777440.0
2020-04-29 15:50:00,80.22,80.23,80.06,80.12,740579.0,61.1325,61.1401,61.0106,61.0563,740579.0
2020-04-29 15:55:00,80.12,80.36,80.11,80.22,2648834.0,61.0563,61.2392,61.0487,61.1325,2648834.0
2020-04-30 09:30:00,79.85,79.9,79.76,79.83,422271.0,60.8505,60.8887,60.782,60.8353,422271.0
2020-04-30 09:35:00,79.82,79.85,79.67,79.72,1315067.0,60.8277,60.8505,60.7134,60.7515,1315067.0
2020-04-30 09:40:00,79.72,79.76,79.69,79.7,611161.0,60.7515,60.782,60.7286,60.7362,611161.0
2020-04-30 09:45:00,79.7,79.71,79.63,79.64,778303.0,60.7362,60.7439,60.6829,60.6905,778303.0
2020-04-30 09:50:00,79.64,79.75,79.64,79.74,293192.0,60.6905,60.7743,60.6905,60.7667,293192.0
2020-04-30 09:55:00,79.74,79.79,79.73,79.76,322258.0,60.7667,60.8048,60.7591,60.782,322258.0
2020-04-30 10:00:00,79.76,79.84,79.7,79.72,1043693.0,60.782,60.8429,60.7362,60.7515,1043693.0
2020-04-30 10:05:00,79.73,79.83,79.71,79.81,431257.0,60.7591,60.8353,60.7439,60.8201,431257.0
2020-04-30 10:10:00,79.81,79.86,79.8,79.83,195725.0,60.8201,60.8582,60.8124,60.8353,195725.0
2020-04-30 10:15:00,79.82,79.86,79.79,79.83,281985.0,60.8277,60.8582,60.8048,60.8353,281985.0
2020-04-30 10:20:00,79.83,79.84,79.79,79.8,323916.0,60.8353,60.8429,60.8048,60.8124,323916.0
2020-04-30 10:25:00,79.8,79.88,79.76,79.86,325657.0,60.8124,60.8734,60.782,60.8582,325657.0
2020-04-30 10:30:00,79.86,79.91,79.86,79.91,189401.0,60.8582,60.8963,60.8582,60.8963,189401.0
2020-04-30 10:35:00,79.9,79.94,79.86,79.86,131636.0,60.8887,60.9191,60.8582,60.8582,131636.0
2020-04-30 10:40:00,79.86,79.87,79.73,79.75,215604.0,60.8582,60.8658,60.7591,60.7743,215604.0
2020-04-30 10:45:00,79.75,79.81,79.73,79.81,57944.0,60.7743,60.8201,60.7591,60.8201,57944.0
2020-04-30 10:50:00,79.8,79.83,79.77,79.81,103681.0,60.8124,60.8353,60.7896,60.8201,103681.0
2020-04-30 10:55:00,79.8,79.83,79.75,79.76,246096.0,60.8124,60.8353,60.7743,60.782,246096.0
2020-04-30 11:00:00,79.76,79.86,79.76,79.86,160389.0,60.782,60.8582,60.782,60.8582,160389.0
2020-04-30 11:05:00,79.86,79.86,79.82,79.84,154311.0,60.8582,60.8582,60.8277,60.8429,154311.0
2020-04-30 11:10:00,79.85,79.85,79.8,79.8,108936.0,60.8505,60.8505,60.8124,60.8124,108936.0
2020-04-30 11:15:00,79.81,79.85,79.77,79.78,218005.0,60.8201,60.8505,60.7896,60.7972,218005.0
2020-04-30 11:20:00,79.78,79.82,79.75,79.77,298684.0,60.7972,60.8277,60.7743,60.7896,298684.0
2020-04-30 11:25:00,79.77,79.8,79.76,79.78,95512.0,60.7896,60.8124,60.782,60.7972,95512.0
2020-04-30 11:30:00,79.77,79.81,79.75,79.78,105466.0,60.7896,60.8201,60.7743,60.7972,105466.0
2020-04-30 11:35:00,79.78,79.81,79.75,79.81,320038.0,60.7972,60.8201,60.7743,60.8201,320038.0
2020-04-30 11:40:00,79.8,79.83,79.79,79.82,101032.0,60.8124,60.8353,60.8048,60.8277,101032.0
2020-04-30 11:45:00,79.82,79.83,79.75,79.77,239294.0,60.8277,60.8353,60.7743,60.7896,239294.0
2020-04-30 11:50:00,79.76,79.77,79.75,79.76,91324.0,60.782,60.7896,60.7743,60.782,91324.0
2020-04-30 11:55:00,79.75,79.76,79.69,79.72,298124.0,60.7743,60.782,60.7286,60.7515,298124.0
2020-04-30 12:00:00,79.72,79.72,79.59,79.59,278593.0,60.7515,60.7515,60.6524,60.6524,278593.0
2020-04-30 12:05:00,79.6,79.68,79.57,79.68,344492.0,60.66,60.721,60.6372,60.721,344492.0
2020-04-30 12:10:00,79.68,79.71,79.67,79.69,115184.0,60.721,60.7439,60.7134,60.7286,115184.0
2020-04-30 12:15:00,79.69,79.7,79.67,79.67,121860.0,60.7286,60.7362,60.7134,60.7134,121860.0
2020-04-30 12:20:00,79.67,79.69,79.63,79.65,197321.0,60.7134,60.7286,60.6829,60.6981,197321.0
2020-04-30 12:25:00,79.65,79.66,79.63,79.64,127385.0,60.6981,60.7058,60.6829,60.6905,127385.0
2020-04-30 12:30:00,79.64,79.65,79.53,79.58,323361.0,60.6905,60.6981,60.6067,60.6448,323361.0
2020-04-30 12:35:00,79.58,79.64,79.57,79.64,149520.0,60.6448,60.6905,60.6372,60.6905,149520.0
2020-04-30 12:40:00,79.63,79.67,79.62,79.66,86307.0,60.6829,60.7134,60.6753,60.7058,86307.0
2020-04-30 12:45:00,79.67,79.77,79.66,79.77,419099.0,60.7134,60.7896,60.7058,60.7896,419099.0
2020-04-30 12:50:00,79.77,79.82,79.77,79.8,274462.0,60.7896,60.8277,60.7896,60.8124,274462.0
2020-04-30 12:55:00,79.8,79.83,79.76,79.81,201984.0,60.8124,60.8353,60.782,60.8201,201984.0
2020-04-30 13:00:00,79.81,79.81,79.74,79.74,255771.0,60.8201,60.8201,60.7667,60.7667,255771.0
2020-04-30 13:05:00,79.74,79.8,79.72,79.77,143439.0,60.7667,60.8124,60.7515,60.7896,143439.0
2020-04-30 13:10:00,79.77,79.85,79.76,79.83,250731.0,60.7896,60.8505,60.782,60.8353,250731.0
2020-04-30 13:15:00,79.83,79.87,79.82,79.87,196366.0,60.8353,60.8658,60.8277,60.8658,196366.0
2020-04-30 13:20:00,79.87,79.88,79.86,79.88,354419.0,60.8658,60.8734,60.8582,60.8734,354419.0
2020-04-30 13:25:00,79.87,79.89,79.87,79.89,250670.0,60.8658,60.881,60.8658,60.881,250670.0
2020-04-30 13:30:00,79.88,79.91,79.88,79.9,369520.0,60.8734,60.8963,60.8734,60.8887,369520.0
2020-04-30 13:35:00,79.89,79.92,79.89,79.91,193033.0,60.881,60.9039,60.881,60.8963,193033.0
2020-04-30 13:40:00,79.91,79.92,79.9,79.92,118764.0,60.8963,60.9039,60.8887,60.9039,118764.0
2020-04-30 13:45:00,79.92,79.93,79.9,79.91,137039.0,60.9039,60.9115,60.8887,60.8963,137039.0
2020-04-30 13:50:00,79.91,79.93,79.88,79.92,426786.0,60.8963,60.9115,60.8734,60.9039,426786.0
2020-04-30 13:55:00,79.92,79.92,79.9,79.92,312085.0,60.9039,60.9039,60.8887,60.9039,312085.0
2020-04-30 14:00:00,79.92,79.95,79.89,79.94,257342.0,60.9039,60.9268,60.881,60.9191,257342.0
2020-04-30 14:05:00,79.94,79.97,79.93,79.95,116675.0,60.9191,60.942,60.9115,60.9268,116675.0
2020-04-30 14:10:00,79.95,80.01,79.94,80.01,275882.0,60.9268,60.9725,60.9191,60.9725,275882.0
2020-04-30 14:15:00,80.01,80.03,79.99,80.0,417063.0,60.9725,60.9877,60.9572,60.9649,417063.0
2020-04-30 14:20:00,80.0,80.01,79.99,80.01,266839.0,60.9649,60.9725,60.9572,60.9725,266839.0
2020-04-30 14:25:00,80.01,80.11,79.99,80.11,497525.0,60.9725,61.0487,60.9572,61.0487,497525.0
2020-04-30 14:30:00,80.11,80.22,80.1,80.19,719469.0,61.0487,61.1325,61.0411,61.1096,719469.0
2020-04-30 14:35:00,80.18,80.18,80.1,80.16,360429.0,61.102,61.102,61.0411,61.0868,360429.0
2020-04-30 14:40:00,80.16,80.2,80.14,80.16,343191.0,61.0868,61.1173,61.0715,61.0868,343191.0
2020-04-30 14:45:00,80.16,80.19,80.15,80.17,218098.0,61.0868,61.1096,61.0792,61.0944,218098.0
2020-04-30 14:50:00,80.17,80.2,80.15,80.16,245618.0,61.0944,61.1173,61.0792,61.0868,245618.0
2020-04-30 14:55:00,80.16,80.2,80.15,80.19,431828.0,61.0868,61.1173,61.0792,61.1096,431828.0
2020-04-30 15:00:00,80.2,80.22,80.17,80.17,281541.0,61.1173,61.1325,61.0944,61.0944,281541.0
2020-04-30 15:05:00,80.17,80.24,80.15,80.2,550956.0,61.0944,61.1478,61.0792,61.1173,550956.0
2020-04-30 15:10:00,80.2,80.22,80.17,80.22,353459.0,61.1173,61.1325,61.0944,61.1325,353459.0
2020-04-30 15:15:00,80.22,80.44,80.21,80.44,959076.0,61.1325,61.3002,61.1249,61.3002,959076.0
2020-04-30 15:20:00,80.44,80.56,80.34,80.54,414349.0,61.3002,61.3916,61.224,61.3764,414349.0
2020-04-30 15:25:00,80.54,80.55,80.45,80.45,742244.0,61.3764,61.384,61.3078,61.3078,742244.0
2020-04-30 15:30:00,80.45,80.47,80.41,80.42,1508418.0,61.3078,61.323,61.2773,61.2849,1508418.0
2020-04-30 15:35:00,80.42,80.43,80.34,80.34,573352.0,61.2849,61.2925,61.224,61.224,573352.0
2020-04-30 15:40:00,80.34,80.37,80.34,80.36,632290.0,61.224,61.2468,61.224,61.2392,632290.0
2020-04-30 15:45:00,80.36,80.37,80.32,80.33,903573.0,61.2392,61.2468,61.2087,61.2163,903573.0
2020-04-30 15:50:00,80.32,80.41,80.32,80.41,1968458.0,61.2087,61.2773,61.2087,61.2773,1968458.0
2020-04-30 15:55:00,80.41,80.44,80.36,80.42,2148403.0,61.2773,61.3002,61.2392,61.2849,2148403.0
2020-05-01 09:30:00,79.34,79.54,79.33,79.49,301668.0,60.7453,60.8985,60.7377,60.8602,301668.0
2020-05-01 09:35:00,79.49,79.5,79.38,79.38,649590.0,60.8602,60.8678,60.776,60.776,649590.0
2020-05-01 09:40:00,79.38,79.4,79.32,79.38,554034.0,60.776,60.7913,60.73,60.776,554034.0
2020-05-01 09:45:00,79.38,79.44,79.37,79.41,249729.0,60.776,60.8219,60.7683,60.7989,249729.0
2020-05-01 09:50:00,79.4,79.4,79.23,79.24,336425.0,60.7913,60.7913,60.6611,60.6688,336425.0
2020-05-01 09:55:00,79.24,79.33,79.24,79.32,379929.0,60.6688,60.7377,60.6688,60.73,379929.0
2020-05-01 10:00:00,79.33,79.38,79.25,79.28,207958.0,60.7377,60.776,60.6764,60.6994,207958.0
2020-05-01 10:05:00,79.28,79.34,79.24,79.25,162515.0,60.6994,60.7453,60.6688,60.6764,162515.0
2020-05-01 10:10:00,79.24,79.25,79.16,79.21,207617.0,60.6688,60.6764,60.6075,60.6458,207617.0
2020-05-01 10:15:00,79.22,79.27,79.21,79.24,441723.0,60.6535,60.6917,60.6458,60.6688,441723.0
2020-05-01 10:20:00,79.23,79.24,79.13,79.14,567043.0,60.6611,60.6688,60.5846,60.5922,567043.0
2020-05-01 10:25:00,79.15,79.23,79.15,79.23,159494.0,60.5999,60.6611,60.5999,60.6611,159494.0
2020-05-01 10:30:00,79.23,79.3,79.17,79.3,337636.0,60.6611,60.7147,60.6152,60.7147,337636.0
2020-05-01 10:35:00,79.3,79.36,79.29,79.33,441295.0,60.7147,60.7606,60.7071,60.7377,441295.0
2020-05-01 10:40:00,79.33,79.4,79.3,79.38,609866.0,60.7377,60.7913,60.7147,60.776,609866.0
2020-05-01 10:45:00,79.38,79.45,79.37,79.43,375950.0,60.776,60.8296,60.7683,60.8142,375950.0
2020-05-01 10:50:00,79.43,79.49,79.42,79.45,251578.0,60.8142,60.8602,60.8066,60.8296,251578.0
2020-05-01 10:55:00,79.45,79.51,79.42,79.43,270564.0,60.8296,60.8755,60.8066,60.8142,270564.0
2020-05-01 11:00:00,79.43,79.45,79.41,79.42,455071.0,60.8142,60.8296,60.7989,60.8066,455071.0
2020-05-01 11:05:00,79.42,79.42,79.38,79.41,170903.0,60.8066,60.8066,60.776,60.7989,170903.0
2020-05-01 11:10:00,79.4,79.41,79.36,79.4,140571.0,60.7913,60.7989,60.7606,60.7913,140571.0
2020-05-01 11:15:00,79.4,79.41,79.35,79.35,111355.0,60.7913,60.7989,60.753,60.753,111355.0
2020-05-01 11:20:00,79.36,79.38,79.29,79.3,338704.0,60.7606,60.776,60.7071,60.7147,338704.0
2020-05-01 11:25:00,79.3,79.32,79.25,79.26,109447.0,60.7147,60.73,60.6764,60.6841,109447.0
2020-05-01 11:30:00,79.26,79.26,79.18,79.18,112391.0,60.6841,60.6841,60.6228,60.6228,112391.0
2020-05-01 11:35:00,79.18,79.24,79.18,79.23,234933.0,60.6228,60.6688,60.6228,60.6611,234933.0
2020-05-01 11:40:00,79.23,79.25,79.2,79.23,212767.0,60.6611,60.6764,60.6381,60.6611,212767.0
2020-05-01 11:45:00,79.22,79.23,79.11,79.13,278586.0,60.6535,60.6611,60.5692,60.5846,278586.0
2020-05-01 11:50:00,79.13,79.14,79.05,79.06,284466.0,60.5846,60.5922,60.5233,60.531,284466.0
2020-05-01 11:55:00,79.06,79.12,78.99,79.0,347615.0,60.531,60.5769,60.4774,60.485,347615.0
2020-05-01 12:00:00,79.0,79.0,78.91,78.92,167003.0,60.485,60.485,60.4161,60.4238,167003.0
2020-05-01 12:05:00,78.92,79.0,78.92,78.98,197827.0,60.4238,60.485,60.4238,60.4697,197827.0
2020-05-01 12:10:00,78.98,79.08,78.97,79.07,322380.0,60.4697,60.5463,60.4621,60.5386,322380.0
2020-05-01 12:15:00,79.07,79.07,79.02,79.03,196050.0,60.5386,60.5386,60.5003,60.508,196050.0
2020-05-01 12:20:00,79.03,79.05,79.0,79.0,232666.0,60.508,60.5233,60.485,60.485,232666.0
2020-05-01 12:25:00,79.0,79.03,78.99,78.99,136192.0,60.485,60.508,60.4774,60.4774,136192.0
2020-05-01 12:30:00,78.99,79.01,78.95,78.98,395820.0,60.4774,60.4927,60.4467,60.4697,395820.0
2020-05-01 12:35:00,78.98,79.0,78.95,78.97,92638.0,60.4697,60.485,60.4467,60.4621,92638.0
2020-05-01 12:40:00,78.97,78.98,78.9,78.94,194184.0,60.4621,60.4697,60.4085,60.4391,194184.0
2020-05-01 12:45:00,78.94,79.01,78.93,78.97,437077.0,60.4391,60.4927,60.4314,60.4621,437077.0
2020-05-01 12:50:00,78.96,78.99,78.91,78.94,403078.0,60.4544,60.4774,60.4161,60.4391,403078.0
2020-05-01 12:55:00,78.94,78.97,78.93,78.94,210165.0,60.4391,60.4621,60.4314,60.4391,210165.0
2020-05-01 13:00:00,78.94,79.01,78.91,78.98,249102.0,60.4391,60.4927,60.4161,60.4697,249102.0
2020-05-01 13:05:00,78.99,78.99,78.94,78.95,163308.0,60.4774,60.4774,60.4391,60.4467,163308.0
2020-05-01 13:10:00,78.95,78.98,78.93,78.95,564048.0,60.4467,60.4697,60.4314,60.4467,564048.0
2020-05-01 13:15:00,78.96,78.97,78.9,78.97,306419.0,60.4544,60.4621,60.4085,60.4621,306419.0
2020-05-01 13:20:00,78.96,78.97,78.88,78.89,172452.0,60.4544,60.4621,60.3931,60.4008,172452.0
2020-05-01 13:25:00,78.89,78.96,78.89,78.96,140658.0,60.4008,60.4544,60.4008,60.4544,140658.0
2020-05-01 13:30:00,78.95,78.95,78.91,78.92,320277.0,60.4467,60.4467,60.4161,60.4238,320277.0
2020-05-01 13:35:00,78.92,78.92,78.87,78.88,490353.0,60.4238,60.4238,60.3855,60.3931,490353.0
2020-05-01 13:40:00,78.88,78.93,78.87,78.91,739583.0,60.3931,60.4314,60.3855,60.4161,739583.0
2020-05-01 13:45:00,78.91,78.91,78.84,78.87,743468.0,60.4161,60.4161,60.3625,60.3855,743468.0
2020-05-01 13:50:00,78.88,78.91,78.87,78.9,111006.0,60.3931,60.4161,60.3855,60.4085,111006.0
2020-05-01 13:55:00,78.91,78.97,78.9,78.97,293806.0,60.4161,60.4621,60.4085,60.4621,293806.0
2020-05-01 14:00:00,78.97,78.97,78.9,78.95,435966.0,60.4621,60.4621,60.4085,60.4467,435966.0
2020-05-01 14:05:00,78.95,78.96,78.89,78.91,298894.0,60.4467,60.4544,60.4008,60.4161,298894.0
2020-05-01 14:10:00,78.91,78.93,78.88,78.89,223241.0,60.4161,60.4314,60.3931,60.4008,223241.0
2020-05-01 14:15:00,78.89,78.92,78.88,78.9,373893.0,60.4008,60.4238,60.3931,60.4085,373893.0
2020-05-01 14:20:00,78.91,78.93,78.9,78.91,421238.0,60.4161,60.4314,60.4085,60.4161,421238.0
2020-05-01 14:25:00,78.91,78.94,78.88,78.9,261793.0,60.4161,60.4391,60.3931,60.4085,261793.0
2020-05-01 14:30:00,78.91,78.91,78.88,78.9,124532.0,60.4161,60.4161,60.3931,60.4085,124532.0
2020-05-01 14:35:00,78.9,78.91,78.89,78.91,151258.0,60.4085,60.4161,60.4008,60.4161,151258.0
2020-05-01 14:40:00,78.91,78.91,78.8,78.84,266220.0,60.4161,60.4161,60.3319,60.3625,266220.0
2020-05-01 14:45:00,78.84,78.87,78.83,78.83,150345.0,60.3625,60.3855,60.3549,60.3549,150345.0
2020-05-01 14:50:00,78.84,78.84,78.76,78.82,186338.0,60.3625,60.3625,60.3013,60.3472,186338.0
2020-05-01 14:55:00,78.82,78.85,78.8,78.82,262729.0,60.3472,60.3702,60.3319,60.3472,262729.0
2020-05-01 15:00:00,78.83,78.85,78.79,78.8,151411.0,60.3549,60.3702,60.3242,60.3319,151411.0
2020-05-01 15:05:00,78.8,78.84,78.76,78.76,364392.0,60.3319,60.3625,60.3013,60.3013,364392.0
2020-05-01 15:10:00,78.77,78.9,78.73,78.9,389790.0,60.3089,60.4085,60.2783,60.4085,389790.0
2020-05-01 15:15:00,78.9,78.94,78.88,78.9,782367.0,60.4085,60.4391,60.3931,60.4085,782367.0
2020-05-01 15:20:00,78.9,78.91,78.83,78.85,129502.0,60.4085,60.4161,60.3549,60.3702,129502.0
2020-05-01 15:25:00,78.85,78.85,78.79,78.83,346863.0,60.3702,60.3702,60.3242,60.3549,346863.0
2020-05-01 15:30:00,78.82,78.83,78.74,78.74,337898.0,60.3472,60.3549,60.286,60.286,337898.0
2020-05-01 15:35:00,78.74,78.79,78.73,78.79,290082.0,60.286,60.3242,60.2783,60.3242,290082.0
2020-05-01 15:40:00,78.78,78.81,78.75,78.76,421537.0,60.3166,60.3396,60.2936,60.3013,421537.0
2020-05-01 15:45:00,78.75,78.76,78.61,78.69,910743.0,60.2936,60.3013,60.1864,60.2477,910743.0
2020-05-01 15:50:00,78.68,78.71,78.63,78.66,1285794.0,60.24,60.263,60.2017,60.2247,1285794.0
2020-05-01 15:55:00,78.66,78.72,78.65,78.69,919492.0,60.2247,60.2706,60.217,60.2477,919492.0
2020-05-04 09:30:00,78.52,78.56,78.2,78.34,507432.0,60.1175,60.1481,59.8725,59.9797,507432.0
2020-05-04 09:35:00,78.34,78.35,78.28,78.32,391615.0,59.9797,59.9874,59.9338,59.9644,391615.0
2020-05-04 09:40:00,78.33,78.42,78.29,78.42,179506.0,59.972,60.041,59.9414,60.041,179506.0
2020-05-04 09:45:00,78.42,78.43,78.35,78.4,144533.0,60.041,60.0486,59.9874,60.0256,144533.0
2020-05-04 09:50:00,78.39,78.54,78.39,78.53,301510.0,60.018,60.1328,60.018,60.1252,301510.0
2020-05-04 09:55:00,78.54,78.54,78.48,78.51,210599.0,60.1328,60.1328,60.0869,60.1099,210599.0
2020-05-04 10:00:00,78.51,78.69,78.48,78.68,266534.0,60.1099,60.2477,60.0869,60.24,266534.0
2020-05-04 10:05:00,78.68,78.78,78.62,78.66,885279.0,60.24,60.3166,60.1941,60.2247,885279.0
2020-05-04 10:10:00,78.67,78.71,78.64,78.69,243902.0,60.2324,60.263,60.2094,60.2477,243902.0
2020-05-04 10:15:00,78.69,78.73,78.66,78.7,492505.0,60.2477,60.2783,60.2247,60.2553,492505.0
2020-05-04 10:20:00,78.69,78.7,78.57,78.57,248929.0,60.2477,60.2553,60.1558,60.1558,248929.0
2020-05-04 10:25:00,78.56,78.58,78.5,78.52,205182.0,60.1481,60.1635,60.1022,60.1175,205182.0
2020-05-04 10:30:00,78.52,78.54,78.36,78.38,559034.0,60.1175,60.1328,59.995,60.0103,559034.0
2020-05-04 10:35:00,78.38,78.44,78.37,78.43,91512.0,60.0103,60.0563,60.0027,60.0486,91512.0
2020-05-04 10:40:00,78.44,78.53,78.41,78.52,70849.0,60.0563,60.1252,60.0333,60.1175,70849.0
2020-05-04 10:45:00,78.52,78.59,78.44,78.5,239092.0,60.1175,60.1711,60.0563,60.1022,239092.0
2020-05-04 10:50:00,78.5,78.5,78.43,78.47,609118.0,60.1022,60.1022,60.0486,60.0792,609118.0
2020-05-04 10:55:00,78.47,78.49,78.36,78.38,79374.0,60.0792,60.0945,59.995,60.0103,79374.0
2020-05-04 11:00:00,78.39,78.42,78.36,78.39,76140.0,60.018,60.041,59.995,60.018,76140.0
2020-05-04 11:05:00,78.38,78.45,78.36,78.38,177929.0,60.0103,60.0639,59.995,60.0103,177929.0
2020-05-04 11:10:00,78.39,78.43,78.37,78.4,119807.0,60.018,60.0486,60.0027,60.0256,119807.0
2020-05-04 11:15:00,78.4,78.45,78.39,78.44,392094.0,60.0256,60.0639,60.018,60.0563,392094.0
2020-05-04 11:20:00,78.44,78.47,78.37,78.45,118447.0,60.0563,60.0792,60.0027,60.0639,118447.0
2020-05-04 11:25:00,78.45,78.46,78.38,78.39,74309.0,60.0639,60.0716,60.0103,60.018,74309.0
2020-05-04 11:30:00,78.4,78.43,78.38,78.42,228568.0,60.0256,60.0486,60.0103,60.041,228568.0
2020-05-04 11:35:00,78.42,78.56,78.41,78.47,168528.0,60.041,60.1481,60.0333,60.0792,168528.0
2020-05-04 11:40:00,78.47,78.58,78.47,78.56,275810.0,60.0792,60.1635,60.0792,60.1481,275810.0
2020-05-04 11:45:00,78.56,78.62,78.54,78.62,153445.0,60.1481,60.1941,60.1328,60.1941,153445.0
2020-05-04 11:50:00,78.62,78.63,78.59,78.59,572367.0,60.1941,60.2017,60.1711,60.1711,572367.0
2020-05-04 11:55:00,78.59,78.6,78.53,78.55,270643.0,60.1711,60.1788,60.1252,60.1405,270643.0
2020-05-04 12:00:00,78.55,78.57,78.52,78.54,196801.0,60.1405,60.1558,60.1175,60.1328,196801.0
2020-05-04 12:05:00,78.54,78.56,78.52,78.53,168536.0,60.1328,60.1481,60.1175,60.1252,168536.0
2020-05-04 12:10:00,78.53,78.54,78.5,78.5,120710.0,60.1252,60.1328,60.1022,60.1022,120710.0
2020-05-04 12:15:00,78.5,78.53,78.49,78.52,42417.0,60.1022,60.1252,60.0945,60.1175,42417.0
2020-05-04 12:20:00,78.52,78.54,78.5,78.53,69923.0,60.1175,60.1328,60.1022,60.1252,69923.0
2020-05-04 12:25:00,78.54,78.55,78.53,78.54,125901.0,60.1328,60.1405,60.1252,60.1328,125901.0
2020-05-04 12:30:00,78.54,78.56,78.5,78.51,169097.0,60.1328,60.1481,60.1022,60.1099,169097.0
2020-05-04 12:35:00,78.51,78.51,78.43,78.48,112353.0,60.1099,60.1099,60.0486,60.0869,112353.0
2020-05-04 12:40:00,78.48,78.5,78.47,78.5,69239.0,60.0869,60.1022,60.0792,60.1022,69239.0
2020-05-04 12:45:00,78.5,78.5,78.45,78.47,184498.0,60.1022,60.1022,60.0639,60.0792,184498.0
2020-05-04 12:50:00,78.47,78.48,78.44,78.45,78172.0,60.0792,60.0869,60.0563,60.0639,78172.0
2020-05-04 12:55:00,78.45,78.47,78.43,78.45,38355.0,60.0639,60.0792,60.0486,60.0639,38355.0
2020-05-04 13:00:00,78.45,78.47,78.43,78.45,92006.0,60.0639,60.0792,60.0486,60.0639,92006.0
2020-05-04 13:05:00,78.45,78.49,78.44,78.48,191070.0,60.0639,60.0945,60.0563,60.0869,191070.0
2020-05-04 13:10:00,78.48,78.48,78.39,78.43,88265.0,60.0869,60.0869,60.018,60.0486,88265.0
2020-05-04 13:15:00,78.43,78.43,78.35,78.38,76593.0,60.0486,60.0486,59.9874,60.0103,76593.0
2020-05-04 13:20:00,78.38,78.42,78.37,78.41,36682.0,60.0103,60.041,60.0027,60.0333,36682.0
2020-05-04 13:25:00,78.41,78.41,78.4,78.4,62956.0,60.0333,60.0333,60.0256,60.0256,62956.0
2020-05-04 13:30:00,78.41,78.42,78.4,78.42,148459.0,60.0333,60.041,60.0256,60.041,148459.0
2020-05-04 13:35:00,78.42,78.42,78.39,78.4,105821.0,60.041,60.041,60.018,60.0256,105821.0
2020-05-04 13:40:00,78.4,78.41,78.38,78.4,149108.0,60.0256,60.0333,60.0103,60.0256,149108.0
2020-05-04 13:45:00,78.4,78.44,78.39,78.44,192530.0,60.0256,60.0563,60.018,60.0563,192530.0
2020-05-04 13:50:00,78.44,78.48,78.43,78.45,40501.0,60.0563,60.0869,60.0486,60.0639,40501.0
2020-05-04 13:55:00,78.45,78.5,78.45,78.49,93587.0,60.0639,60.1022,60.0639,60.0945,93587.0
2020-05-04 14:00:00,78.5,78.51,78.47,78.51,82262.0,60.1022,60.1099,60.0792,60.1099,82262.0
2020-05-04 14:05:00,78.5,78.51,78.47,78.48,144260.0,60.1022,60.1099,60.0792,60.0869,144260.0
2020-05-04 14:10:00,78.47,78.53,78.46,78.52,92036.0,60.0792,60.1252,60.0716,60.1175,92036.0
2020-05-04 14:15:00,78.52,78.54,78.51,78.54,81994.0,60.1175,60.1328,60.1099,60.1328,81994.0
2020-05-04 14:20:00,78.54,78.59,78.52,78.57,213022.0,60.1328,60.1711,60.1175,60.1558,213022.0
2020-05-04 14:25:00,78.56,78.57,78.52,78.54,106011.0,60.1481,60.1558,60.1175,60.1328,106011.0
2020-05-04 14:30:00,78.55,78.56,78.5,78.51,202473.0,60.1405,60.1481,60.1022,60.1099,202473.0
2020-05-04 14:35:00,78.51,78.52,78.48,78.48,69247.0,60.1099,60.1175,60.0869,60.0869,69247.0
2020-05-04 14:40:00,78.48,78.49,78.47,78.49,49769.0,60.0869,60.0945,60.0792,60.0945,49769.0
2020-05-04 14:45:00,78.48,78.57,78.47,78.56,96253.0,60.0869,60.1558,60.0792,60.1481,96253.0
2020-05-04 14:50:00,78.57,78.61,78.55,78.57,90041.0,60.1558,60.1864,60.1405,60.1558,90041.0
2020-05-04 14:55:00,78.58,78.61,78.55,78.6,85604.0,60.1635,60.1864,60.1405,60.1788,85604.0
2020-05-04 15:00:00,78.59,78.59,78.57,78.58,188790.0,60.1711,60.1711,60.1558,60.1635,188790.0
2020-05-04 15:05:00,78.58,78.58,78.52,78.55,195437.0,60.1635,60.1635,60.1175,60.1405,195437.0
2020-05-04 15:10:00,78.55,78.58,78.54,78.54,346404.0,60.1405,60.1635,60.1328,60.1328,346404.0
2020-05-04 15:15:00,78.54,78.6,78.54,78.59,468402.0,60.1328,60.1788,60.1328,60.1711,468402.0
2020-05-04 15:20:00,78.59,78.62,78.58,78.6,175885.0,60.1711,60.1941,60.1635,60.1788,175885.0
2020-05-04 15:25:00,78.6,78.67,78.57,78.65,336512.0,60.1788,60.2324,60.1558,60.217,336512.0
2020-05-04 15:30:00,78.65,78.72,78.63,78.7,411277.0,60.217,60.2706,60.2017,60.2553,411277.0
2020-05-04 15:35:00,78.7,78.71,78.66,78.67,224599.0,60.2553,60.263,60.2247,60.2324,224599.0
2020-05-04 15:40:00,78.67,78.71,78.66,78.69,162679.0,60.2324,60.263,60.2247,60.2477,162679.0
2020-05-04 15:45:00,78.69,78.69,78.64,78.65,493543.0,60.2477,60.2477,60.2094,60.217,493543.0
2020-05-04 15:50:00,78.65,78.65,78.57,78.58,689938.0,60.217,60.217,60.1558,60.1635,689938.0
2020-05-04 15:55:00,78.58,78.62,78.57,78.58,1046438.0,60.1635,60.1941,60.1558,60.1635,1046438.0
2020-05-05 09:30:00,78.9,79.04,78.81,79.03,219683.0,60.4085,60.5156,60.3396,60.508,219683.0
2020-05-05 09:35:00,79.02,79.06,78.99,79.01,171892.0,60.5003,60.531,60.4774,60.4927,171892.0
2020-05-05 09:40:00,79.02,79.07,79.0,79.04,139250.0,60.5003,60.5386,60.485,60.5156,139250.0
2020-05-05 09:45:00,79.04,79.11,79.01,79.09,268425.0,60.5156,60.5692,60.4927,60.5539,268425.0
2020-05-05 09:50:00,79.09,79.19,79.08,79.19,276631.0,60.5539,60.6305,60.5463,60.6305,276631.0
2020-05-05 09:55:00,79.19,79.24,79.18,79.21,204967.0,60.6305,60.6688,60.6228,60.6458,204967.0
2020-05-05 10:00:00,79.22,79.23,79.18,79.2,498458.0,60.6535,60.6611,60.6228,60.6381,498458.0
2020-05-05 10:05:00,79.2,79.21,79.14,79.19,452548.0,60.6381,60.6458,60.5922,60.6305,452548.0
2020-05-05 10:10:00,79.19,79.19,79.06,79.06,235945.0,60.6305,60.6305,60.531,60.531,235945.0
2020-05-05 10:15:00,79.07,79.11,79.05,79.1,188503.0,60.5386,60.5692,60.5233,60.5616,188503.0
2020-05-05 10:20:00,79.11,79.13,79.02,79.03,292930.0,60.5692,60.5846,60.5003,60.508,292930.0
2020-05-05 10:25:00,79.02,79.03,78.9,78.9,307865.0,60.5003,60.508,60.4085,60.4085,307865.0
2020-05-05 10:30:00,78.91,78.99,78.9,78.94,220921.0,60.4161,60.4774,60.4085,60.4391,220921.0
2020-05-05 10:35:00,78.95,79.0,78.94,79.0,121217.0,60.4467,60.485,60.4391,60.485,121217.0
2020-05-05 10:40:00,79.0,79.01,78.97,79.0,114613.0,60.485,60.4927,60.4621,60.485,114613.0
2020-05-05 10:45:00,78.99,79.03,78.98,79.02,396295.0,60.4774,60.508,60.4697,60.5003,396295.0
2020-05-05 10:50:00,79.02,79.08,78.99,79.08,112330.0,60.5003,60.5463,60.4774,60.5463,112330.0
2020-05-05 10:55:00,79.07,79.09,79.04,79.06,88477.0,60.5386,60.5539,60.5156,60.531,88477.0
2020-05-05 11:00:00,79.06,79.1,79.06,79.08,125174.0,60.531,60.5616,60.531,60.5463,125174.0
2020-05-05 11:05:00,79.07,79.13,79.06,79.12,125828.0,60.5386,60.5846,60.531,60.5769,125828.0
2020-05-05 11:10:00,79.12,79.12,79.05,79.06,81221.0,60.5769,60.5769,60.5233,60.531,81221.0
2020-05-05 11:15:00,79.06,79.08,79.03,79.07,56337.0,60.531,60.5463,60.508,60.5386,56337.0
2020-05-05 11:20:00,79.08,79.13,79.08,79.12,61793.0,60.5463,60.5846,60.5463,60.5769,61793.0
2020-05-05 11:25:00,79.12,79.13,79.08,79.11,52085.0,60.5769,60.5846,60.5463,60.5692,52085.0
2020-05-05 11:30:00,79.11,79.17,79.11,79.16,212019.0,60.5692,60.6152,60.5692,60.6075,212019.0
2020-05-05 11:35:00,79.16,79.17,79.12,79.13,97203.0,60.6075,60.6152,60.5769,60.5846,97203.0
2020-05-05 11:40:00,79.13,79.19,79.12,79.16,119609.0,60.5846,60.6305,60.5769,60.6075,119609.0
2020-05-05 11:45:00,79.16,79.16,79.14,79.15,113500.0,60.6075,60.6075,60.5922,60.5999,113500.0
2020-05-05 11:50:00,79.15,79.15,79.11,79.15,123374.0,60.5999,60.5999,60.5692,60.5999,123374.0
2020-05-05 11:55:00,79.15,79.15,79.13,79.14,67589.0,60.5999,60.5999,60.5846,60.5922,67589.0
2020-05-05 12:00:00,79.14,79.16,79.12,79.14,83545.0,60.5922,60.6075,60.5769,60.5922,83545.0
2020-05-05 12:05:00,79.14,79.16,79.12,79.14,79224.0,60.5922,60.6075,60.5769,60.5922,79224.0
2020-05-05 12:10:00,79.13,79.18,79.12,79.15,66929.0,60.5846,60.6228,60.5769,60.5999,66929.0
2020-05-05 12:15:00,79.16,79.18,79.15,79.17,70906.0,60.6075,60.6228,60.5999,60.6152,70906.0
2020-05-05 12:20:00,79.17,79.18,79.13,79.14,80028.0,60.6152,60.6228,60.5846,60.5922,80028.0
2020-05-05 12:25:00,79.13,79.14,79.09,79.1,60763.0,60.5846,60.5922,60.5539,60.5616,60763.0
2020-05-05 12:30:00,79.11,79.15,79.11,79.13,78685.0,60.5692,60.5999,60.5692,60.5846,78685.0
2020-05-05 12:35:00,79.13,79.13,79.1,79.11,86290.0,60.5846,60.5846,60.5616,60.5692,86290.0
2020-05-05 12:40:00,79.11,79.11,79.04,79.06,88530.0,60.5692,60.5692,60.5156,60.531,88530.0
2020-05-05 12:45:00,79.04,79.08,79.04,79.07,70458.0,60.5156,60.5463,60.5156,60.5386,70458.0
2020-05-05 12:50:00,79.06,79.08,79.03,79.08,56294.0,60.531,60.5463,60.508,60.5463,56294.0
2020-05-05 12:55:00,79.07,79.08,79.04,79.05,37056.0,60.5386,60.5463,60.5156,60.5233,37056.0
2020-05-05 13:00:00,79.04,79.08,79.01,79.02,105383.0,60.5156,60.5463,60.4927,60.5003,105383.0
2020-05-05 13:05:00,79.02,79.03,78.99,79.0,102895.0,60.5003,60.508,60.4774,60.485,102895.0
2020-05-05 13:10:00,79.01,79.02,78.98,79.0,88547.0,60.4927,60.5003,60.4697,60.485,88547.0
2020-05-05 13:15:00,79.0,79.01,78.97,78.97,72062.0,60.485,60.4927,60.4621,60.4621,72062.0
2020-05-05 13:20:00,78.97,78.99,78.94,78.95,217484.0,60.4621,60.4774,60.4391,60.4467,217484.0
2020-05-05 13:25:00,78.96,79.01,78.96,79.0,116634.0,60.4544,60.4927,60.4544,60.485,116634.0
2020-05-05 13:30:00,79.0,79.03,78.98,79.02,121268.0,60.485,60.508,60.4697,60.5003,121268.0
2020-05-05 13:35:00,79.02,79.02,79.0,79.0,41759.0,60.5003,60.5003,60.485,60.485,41759.0
2020-05-05 13:40:00,79.01,79.02,78.99,79.02,84724.0,60.4927,60.5003,60.4774,60.5003,84724.0
2020-05-05 13:45:00,79.02,79.06,79.01,79.04,68663.0,60.5003,60.531,60.4927,60.5156,68663.0
2020-05-05 13:50:00,79.05,79.06,79.02,79.05,141149.0,60.5233,60.531,60.5003,60.5233,141149.0
2020-05-05 13:55:00,79.05,79.06,79.03,79.05,32099.0,60.5233,60.531,60.508,60.5233,32099.0
2020-05-05 14:00:00,79.05,79.08,79.04,79.06,103673.0,60.5233,60.5463,60.5156,60.531,103673.0
2020-05-05 14:05:00,79.06,79.1,79.05,79.08,101401.0,60.531,60.5616,60.5233,60.5463,101401.0
2020-05-05 14:10:00,79.08,79.17,79.06,79.16,280972.0,60.5463,60.6152,60.531,60.6075,280972.0
2020-05-05 14:15:00,79.16,79.17,79.13,79.15,650130.0,60.6075,60.6152,60.5846,60.5999,650130.0
2020-05-05 14:20:00,79.17,79.17,79.11,79.14,126237.0,60.6152,60.6152,60.5692,60.5922,126237.0
2020-05-05 14:25:00,79.14,79.18,79.13,79.17,518888.0,60.5922,60.6228,60.5846,60.6152,518888.0
2020-05-05 14:30:00,79.16,79.17,79.15,79.17,603605.0,60.6075,60.6152,60.5999,60.6152,603605.0
2020-05-05 14:35:00,79.17,79.17,79.16,79.17,208391.0,60.6152,60.6152,60.6075,60.6152,208391.0
2020-05-05 14:40:00,79.17,79.17,79.15,79.16,242770.0,60.6152,60.6152,60.5999,60.6075,242770.0
2020-05-05 14:45:00,79.15,79.18,79.15,79.17,207599.0,60.5999,60.6228,60.5999,60.6152,207599.0
2020-05-05 14:50:00,79.18,79.2,79.17,79.19,100209.0,60.6228,60.6381,60.6152,60.6305,100209.0
2020-05-05 14:55:00,79.2,79.25,79.19,79.25,112223.0,60.6381,60.6764,60.6305,60.6764,112223.0
2020-05-05 15:00:00,79.25,79.25,79.21,79.23,214340.0,60.6764,60.6764,60.6458,60.6611,214340.0
2020-05-05 15:05:00,79.23,79.24,79.22,79.23,127575.0,60.6611,60.6688,60.6535,60.6611,127575.0
2020-05-05 15:10:00,79.24,79.24,79.21,79.22,139534.0,60.6688,60.6688,60.6458,60.6535,139534.0
2020-05-05 15:15:00,79.23,79.24,79.11,79.12,413715.0,60.6611,60.6688,60.5692,60.5769,413715.0
2020-05-05 15:20:00,79.13,79.16,79.1,79.16,163306.0,60.5846,60.6075,60.5616,60.6075,163306.0
2020-05-05 15:25:00,79.16,79.19,79.09,79.11,202573.0,60.6075,60.6305,60.5539,60.5692,202573.0
2020-05-05 15:30:00,79.11,79.15,79.09,79.1,345946.0,60.5692,60.5999,60.5539,60.5616,345946.0
2020-05-05 15:35:00,79.09,79.1,78.94,78.96,505371.0,60.5539,60.5616,60.4391,60.4544,505371.0
2020-05-05 15:40:00,78.97,79.02,78.93,79.02,371728.0,60.4621,60.5003,60.4314,60.5003,371728.0
2020-05-05 15:45:00,79.02,79.03,78.97,79.03,600798.0,60.5003,60.508,60.4621,60.508,600798.0
2020-05-05 15:50:00,79.02,79.1,79.02,79.06,450906.0,60.5003,60.5616,60.5003,60.531,450906.0
2020-05-05 15:55:00,79.05,79.25,79.05,79.2,2449577.0,60.5233,60.6764,60.5233,60.6381,2449577.0
2020-05-06 09:30:00,79.33,79.43,79.31,79.35,339852.0,60.7377,60.8142,60.7224,60.753,339852.0
2020-05-06 09:35:00,79.35,79.38,79.26,79.28,221039.0,60.753,60.776,60.6841,60.6994,221039.0
2020-05-06 09:40:00,79.28,79.35,79.25,79.29,568148.0,60.6994,60.753,60.6764,60.7071,568148.0
2020-05-06 09:45:00,79.29,79.33,79.26,79.26,284689.0,60.7071,60.7377,60.6841,60.6841,284689.0
2020-05-06 09:50:00,79.27,79.29,79.17,79.17,382772.0,60.6917,60.7071,60.6152,60.6152,382772.0
2020-05-06 09:55:00,79.17,79.19,79.03,79.09,417656.0,60.6152,60.6305,60.508,60.5539,417656.0
2020-05-06 10:00:00,79.09,79.13,79.03,79.03,290285.0,60.5539,60.5846,60.508,60.508,290285.0
2020-05-06 10:05:00,79.03,79.08,78.99,79.02,223546.0,60.508,60.5463,60.4774,60.5003,223546.0
2020-05-06 10:10:00,79.02,79.05,78.98,79.05,274490.0,60.5003,60.5233,60.4697,60.5233,274490.0
2020-05-06 10:15:00,79.05,79.09,79.03,79.08,211452.0,60.5233,60.5539,60.508,60.5463,211452.0
2020-05-06 10:20:00,79.07,79.09,79.03,79.06,277716.0,60.5386,60.5539,60.508,60.531,277716.0
2020-05-06 10:25:00,79.07,79.12,79.06,79.11,428957.0,60.5386,60.5769,60.531,60.5692,428957.0
2020-05-06 10:30:00,79.11,79.21,79.1,79.17,147975.0,60.5692,60.6458,60.5616,60.6152,147975.0
2020-05-06 10:35:00,79.17,79.2,79.13,79.13,271924.0,60.6152,60.6381,60.5846,60.5846,271924.0
2020-05-06 10:40:00,79.14,79.22,79.1,79.22,171158.0,60.5922,60.6535,60.5616,60.6535,171158.0
2020-05-06 10:45:00,79.21,79.27,79.21,79.21,74478.0,60.6458,60.6917,60.6458,60.6458,74478.0
2020-05-06 10:50:00,79.21,79.22,79.16,79.18,80865.0,60.6458,60.6535,60.6075,60.6228,80865.0
2020-05-06 10:55:00,79.17,79.27,79.15,79.24,459159.0,60.6152,60.6917,60.5999,60.6688,459159.0
2020-05-06 11:00:00,79.24,79.26,79.18,79.19,94698.0,60.6688,60.6841,60.6228,60.6305,94698.0
2020-05-06 11:05:00,79.19,79.19,79.14,79.18,164481.0,60.6305,60.6305,60.5922,60.6228,164481.0
2020-05-06 11:10:00,79.19,79.21,79.11,79.13,74325.0,60.6305,60.6458,60.5692,60.5846,74325.0
2020-05-06 11:15:00,79.12,79.15,79.09,79.11,57381.0,60.5769,60.5999,60.5539,60.5692,57381.0
2020-05-06 11:20:00,79.11,79.14,79.02,79.02,106955.0,60.5692,60.5922,60.5003,60.5003,106955.0
2020-05-06 11:25:00,79.02,79.08,79.0,79.07,258118.0,60.5003,60.5463,60.485,60.5386,258118.0
2020-05-06 11:30:00,79.06,79.09,79.03,79.03,267187.0,60.531,60.5539,60.508,60.508,267187.0
2020-05-06 11:35:00,79.04,79.11,79.0,79.07,76579.0,60.5156,60.5692,60.485,60.5386,76579.0
2020-05-06 11:40:00,79.07,79.1,79.0,79.01,55885.0,60.5386,60.5616,60.485,60.4927,55885.0
2020-05-06 11:45:00,79.0,79.05,78.98,79.0,61848.0,60.485,60.5233,60.4697,60.485,61848.0
2020-05-06 11:50:00,78.99,79.0,78.94,78.98,296011.0,60.4774,60.485,60.4391,60.4697,296011.0
2020-05-06 11:55:00,78.98,79.04,78.97,79.04,121565.0,60.4697,60.5156,60.4621,60.5156,121565.0
2020-05-06 12:00:00,79.03,79.07,78.98,79.05,63701.0,60.508,60.5386,60.4697,60.5233,63701.0
2020-05-06 12:05:00,79.05,79.05,78.99,79.0,32403.0,60.5233,60.5233,60.4774,60.485,32403.0
2020-05-06 12:10:00,79.0,79.02,78.98,79.0,31622.0,60.485,60.5003,60.4697,60.485,31622.0
2020-05-06 12:15:00,79.0,79.06,78.99,79.05,171307.0,60.485,60.531,60.4774,60.5233,171307.0
2020-05-06 12:20:00,79.04,79.09,79.02,79.09,39505.0,60.5156,60.5539,60.5003,60.5539,39505.0
2020-05-06 12:25:00,79.08,79.11,79.04,79.09,91752.0,60.5463,60.5692,60.5156,60.5539,91752.0
2020-05-06 12:30:00,79.1,79.12,79.08,79.09,33623.0,60.5616,60.5769,60.5463,60.5539,33623.0
2020-05-06 12:35:00,79.1,79.1,79.04,79.09,57173.0,60.5616,60.5616,60.5156,60.5539,57173.0
2020-05-06 12:40:00,79.09,79.09,79.04,79.06,47648.0,60.5539,60.5539,60.5156,60.531,47648.0
2020-05-06 12:45:00,79.06,79.12,79.06,79.09,43284.0,60.531,60.5769,60.531,60.5539,43284.0
2020-05-06 12:50:00,79.09,79.12,79.08,79.1,45039.0,60.5539,60.5769,60.5463,60.5616,45039.0
2020-05-06 12:55:00,79.1,79.12,79.07,79.07,25185.0,60.5616,60.5769,60.5386,60.5386,25185.0
2020-05-06 13:00:00,79.08,79.08,78.99,79.02,74659.0,60.5463,60.5463,60.4774,60.5003,74659.0
2020-05-06 13:05:00,79.02,79.04,79.0,79.02,55788.0,60.5003,60.5156,60.485,60.5003,55788.0
2020-05-06 13:10:00,79.01,79.04,78.99,79.04,60710.0,60.4927,60.5156,60.4774,60.5156,60710.0
2020-05-06 13:15:00,79.03,79.06,79.01,79.06,40247.0,60.508,60.531,60.4927,60.531,40247.0
2020-05-06 13:20:00,79.06,79.07,78.97,79.0,190292.0,60.531,60.5386,60.4621,60.485,190292.0
2020-05-06 13:25:00,79.01,79.05,78.98,79.03,451384.0,60.4927,60.5233,60.4697,60.508,451384.0
2020-05-06 13:30:00,79.03,79.07,79.0,79.02,278827.0,60.508,60.5386,60.485,60.5003,278827.0
2020-05-06 13:35:00,79.02,79.09,79.01,79.08,147088.0,60.5003,60.5539,60.4927,60.5463,147088.0
2020-05-06 13:40:00,79.08,79.09,79.05,79.08,77102.0,60.5463,60.5539,60.5233,60.5463,77102.0
2020-05-06 13:45:00,79.08,79.12,79.07,79.08,174123.0,60.5463,60.5769,60.5386,60.5463,174123.0
2020-05-06 13:50:00,79.08,79.14,79.08,79.1,40141.0,60.5463,60.5922,60.5463,60.5616,40141.0
2020-05-06 13:55:00,79.1,79.13,79.08,79.09,136753.0,60.5616,60.5846,60.5463,60.5539,136753.0
2020-05-06 14:00:00,79.09,79.09,79.01,79.05,194958.0,60.5539,60.5539,60.4927,60.5233,194958.0
2020-05-06 14:05:00,79.05,79.05,79.0,79.02,194186.0,60.5233,60.5233,60.485,60.5003,194186.0
2020-05-06 14:10:00,79.03,79.04,78.94,78.96,75644.0,60.508,60.5156,60.4391,60.4544,75644.0
2020-05-06 14:15:00,78.96,79.02,78.95,79.0,117011.0,60.4544,60.5003,60.4467,60.485,117011.0
2020-05-06 14:20:00,79.0,79.04,78.99,79.03,147703.0,60.485,60.5156,60.4774,60.508,147703.0
2020-05-06 14:25:00,79.03,79.08,78.98,78.98,297060.0,60.508,60.5463,60.4697,60.4697,297060.0
2020-05-06 14:30:00,78.99,79.07,78.96,79.06,227029.0,60.4774,60.5386,60.4544,60.531,227029.0
2020-05-06 14:35:00,79.06,79.08,79.01,79.06,152702.0,60.531,60.5463,60.4927,60.531,152702.0
2020-05-06 14:40:00,79.06,79.11,79.05,79.1,145784.0,60.531,60.5692,60.5233,60.5616,145784.0
2020-05-06 14:45:00,79.1,79.14,79.09,79.12,90269.0,60.5616,60.5922,60.5539,60.5769,90269.0
2020-05-06 14:50:00,79.12,79.13,79.1,79.12,102114.0,60.5769,60.5846,60.5616,60.5769,102114.0
2020-05-06 14:55:00,79.12,79.13,79.06,79.06,111488.0,60.5769,60.5846,60.531,60.531,111488.0
2020-05-06 15:00:00,79.07,79.1,79.03,79.05,335895.0,60.5386,60.5616,60.508,60.5233,335895.0
2020-05-06 15:05:00,79.05,79.06,79.03,79.06,248240.0,60.5233,60.531,60.508,60.531,248240.0
2020-05-06 15:10:00,79.06,79.08,79.04,79.06,103343.0,60.531,60.5463,60.5156,60.531,103343.0
2020-05-06 15:15:00,79.05,79.07,79.04,79.06,127176.0,60.5233,60.5386,60.5156,60.531,127176.0
2020-05-06 15:20:00,79.06,79.07,79.02,79.03,100752.0,60.531,60.5386,60.5003,60.508,100752.0
2020-05-06 15:25:00,79.03,79.05,79.01,79.03,113578.0,60.508,60.5233,60.4927,60.508,113578.0
2020-05-06 15:30:00,79.03,79.03,78.95,78.95,731595.0,60.508,60.508,60.4467,60.4467,731595.0
2020-05-06 15:35:00,78.95,78.97,78.91,78.92,273476.0,60.4467,60.4621,60.4161,60.4238,273476.0
2020-05-06 15:40:00,78.93,78.95,78.89,78.9,476818.0,60.4314,60.4467,60.4008,60.4085,476818.0
2020-05-06 15:45:00,78.89,78.9,78.81,78.82,616089.0,60.4008,60.4085,60.3396,60.3472,616089.0
2020-05-06 15:50:00,78.81,78.85,78.8,78.82,505227.0,60.3396,60.3702,60.3319,60.3472,505227.0
2020-05-06 15:55:00,78.82,78.83,78.77,78.81,1521636.0,60.3472,60.3549,60.3089,60.3396,1521636.0
2020-05-07 09:30:00,79.2,79.24,79.12,79.22,249350.0,60.6381,60.6688,60.5769,60.6535,249350.0
2020-05-07 09:35:00,79.22,79.32,79.19,79.27,284561.0,60.6535,60.73,60.6305,60.6917,284561.0
2020-05-07 09:40:00,79.28,79.35,79.27,79.34,122972.0,60.6994,60.753,60.6917,60.7453,122972.0
2020-05-07 09:45:00,79.34,79.35,79.24,79.29,270682.0,60.7453,60.753,60.6688,60.7071,270682.0
2020-05-07 09:50:00,79.29,79.32,79.25,79.32,120269.0,60.7071,60.73,60.6764,60.73,120269.0
2020-05-07 09:55:00,79.32,79.38,79.31,79.31,298354.0,60.73,60.776,60.7224,60.7224,298354.0
2020-05-07 10:00:00,79.31,79.34,79.26,79.34,438812.0,60.7224,60.7453,60.6841,60.7453,438812.0
2020-05-07 10:05:00,79.34,79.35,79.28,79.34,214133.0,60.7453,60.753,60.6994,60.7453,214133.0
2020-05-07 10:10:00,79.34,79.36,79.24,79.33,293515.0,60.7453,60.7606,60.6688,60.7377,293515.0
2020-05-07 10:15:00,79.32,79.34,79.28,79.34,157248.0,60.73,60.7453,60.6994,60.7453,157248.0
2020-05-07 10:20:00,79.34,79.37,79.32,79.36,149651.0,60.7453,60.7683,60.73,60.7606,149651.0
2020-05-07 10:25:00,79.36,79.4,79.31,79.35,260566.0,60.7606,60.7913,60.7224,60.753,260566.0
2020-05-07 10:30:00,79.35,79.41,79.35,79.4,122500.0,60.753,60.7989,60.753,60.7913,122500.0
2020-05-07 10:35:00,79.39,79.44,79.35,79.37,198130.0,60.7836,60.8219,60.753,60.7683,198130.0
2020-05-07 10:40:00,79.37,79.42,79.36,79.38,171079.0,60.7683,60.8066,60.7606,60.776,171079.0
2020-05-07 10:45:00,79.38,79.41,79.28,79.28,131022.0,60.776,60.7989,60.6994,60.6994,131022.0
2020-05-07 10:50:00,79.28,79.34,79.28,79.31,72128.0,60.6994,60.7453,60.6994,60.7224,72128.0
2020-05-07 10:55:00,79.32,79.36,79.28,79.31,157827.0,60.73,60.7606,60.6994,60.7224,157827.0
2020-05-07 11:00:00,79.32,79.35,79.3,79.33,158698.0,60.73,60.753,60.7147,60.7377,158698.0
2020-05-07 11:05:00,79.33,79.34,79.3,79.33,116502.0,60.7377,60.7453,60.7147,60.7377,116502.0
2020-05-07 11:10:00,79.33,79.4,79.33,79.38,183061.0,60.7377,60.7913,60.7377,60.776,183061.0
2020-05-07 11:15:00,79.38,79.45,79.34,79.45,117473.0,60.776,60.8296,60.7453,60.8296,117473.0
2020-05-07 11:20:00,79.45,79.45,79.4,79.44,128032.0,60.8296,60.8296,60.7913,60.8219,128032.0
2020-05-07 11:25:00,79.45,79.51,79.44,79.51,310274.0,60.8296,60.8755,60.8219,60.8755,310274.0
2020-05-07 11:30:00,79.51,79.55,79.47,79.52,161675.0,60.8755,60.9061,60.8449,60.8832,161675.0
2020-05-07 11:35:00,79.52,79.53,79.48,79.49,47742.0,60.8832,60.8908,60.8525,60.8602,47742.0
2020-05-07 11:40:00,79.49,79.62,79.49,79.58,194819.0,60.8602,60.9597,60.8602,60.9291,194819.0
2020-05-07 11:45:00,79.57,79.71,79.55,79.63,568757.0,60.9214,61.0286,60.9061,60.9674,568757.0
2020-05-07 11:50:00,79.63,79.64,79.58,79.59,120032.0,60.9674,60.975,60.9291,60.9367,120032.0
2020-05-07 11:55:00,79.59,79.65,79.58,79.63,516719.0,60.9367,60.9827,60.9291,60.9674,516719.0
2020-05-07 12:00:00,79.63,79.69,79.56,79.58,685909.0,60.9674,61.0133,60.9138,60.9291,685909.0
2020-05-07 12:05:00,79.58,79.6,79.56,79.59,160345.0,60.9291,60.9444,60.9138,60.9367,160345.0
2020-05-07 12:10:00,79.58,79.59,79.56,79.58,168868.0,60.9291,60.9367,60.9138,60.9291,168868.0
2020-05-07 12:15:00,79.58,79.61,79.56,79.59,159781.0,60.9291,60.9521,60.9138,60.9367,159781.0
2020-05-07 12:20:00,79.59,79.6,79.54,79.55,158203.0,60.9367,60.9444,60.8985,60.9061,158203.0
2020-05-07 12:25:00,79.55,79.61,79.52,79.53,133431.0,60.9061,60.9521,60.8832,60.8908,133431.0
2020-05-07 12:30:00,79.53,79.57,79.51,79.52,92697.0,60.8908,60.9214,60.8755,60.8832,92697.0
2020-05-07 12:35:00,79.52,79.53,79.48,79.49,295353.0,60.8832,60.8908,60.8525,60.8602,295353.0
2020-05-07 12:40:00,79.49,79.49,79.44,79.44,134115.0,60.8602,60.8602,60.8219,60.8219,134115.0
2020-05-07 12:45:00,79.45,79.47,79.42,79.44,69485.0,60.8296,60.8449,60.8066,60.8219,69485.0
2020-05-07 12:50:00,79.44,79.47,79.41,79.42,186778.0,60.8219,60.8449,60.7989,60.8066,186778.0
2020-05-07 12:55:00,79.43,79.47,79.42,79.47,89299.0,60.8142,60.8449,60.8066,60.8449,89299.0
2020-05-07 13:00:00,79.47,79.48,79.45,79.47,94446.0,60.8449,60.8525,60.8296,60.8449,94446.0
2020-05-07 13:05:00,79.47,79.48,79.46,79.47,85758.0,60.8449,60.8525,60.8372,60.8449,85758.0
2020-05-07 13:10:00,79.47,79.49,79.45,79.47,95625.0,60.8449,60.8602,60.8296,60.8449,95625.0
2020-05-07 13:15:00,79.47,79.47,79.43,79.45,124072.0,60.8449,60.8449,60.8142,60.8296,124072.0
2020-05-07 13:20:00,79.45,79.47,79.44,79.45,90018.0,60.8296,60.8449,60.8219,60.8296,90018.0
2020-05-07 13:25:00,79.45,79.45,79.39,79.42,240227.0,60.8296,60.8296,60.7836,60.8066,240227.0
2020-05-07 13:30:00,79.42,79.44,79.41,79.42,112765.0,60.8066,60.8219,60.7989,60.8066,112765.0
2020-05-07 13:35:00,79.42,79.43,79.39,79.4,145967.0,60.8066,60.8142,60.7836,60.7913,145967.0
2020-05-07 13:40:00,79.4,79.44,79.39,79.42,169792.0,60.7913,60.8219,60.7836,60.8066,169792.0
2020-05-07 13:45:00,79.42,79.47,79.4,79.45,109271.0,60.8066,60.8449,60.7913,60.8296,109271.0
2020-05-07 13:50:00,79.45,79.45,79.37,79.4,154740.0,60.8296,60.8296,60.7683,60.7913,154740.0
2020-05-07 13:55:00,79.4,79.42,79.39,79.42,95710.0,60.7913,60.8066,60.7836,60.8066,95710.0
2020-05-07 14:00:00,79.41,79.41,79.38,79.39,63927.0,60.7989,60.7989,60.776,60.7836,63927.0
2020-05-07 14:05:00,79.39,79.39,79.36,79.38,80802.0,60.7836,60.7836,60.7606,60.776,80802.0
2020-05-07 14:10:00,79.38,79.44,79.37,79.42,71925.0,60.776,60.8219,60.7683,60.8066,71925.0
2020-05-07 14:15:00,79.42,79.44,79.38,79.43,79265.0,60.8066,60.8219,60.776,60.8142,79265.0
2020-05-07 14:20:00,79.43,79.43,79.31,79.31,78871.0,60.8142,60.8142,60.7224,60.7224,78871.0
2020-05-07 14:25:00,79.31,79.33,79.26,79.28,316359.0,60.7224,60.7377,60.6841,60.6994,316359.0
2020-05-07 14:30:00,79.28,79.3,79.24,79.25,115095.0,60.6994,60.7147,60.6688,60.6764,115095.0
2020-05-07 14:35:00,79.25,79.27,79.21,79.25,100193.0,60.6764,60.6917,60.6458,60.6764,100193.0
2020-05-07 14:40:00,79.26,79.26,79.21,79.23,58717.0,60.6841,60.6841,60.6458,60.6611,58717.0
2020-05-07 14:45:00,79.23,79.26,79.21,79.25,103114.0,60.6611,60.6841,60.6458,60.6764,103114.0
2020-05-07 14:50:00,79.25,79.3,79.21,79.28,116021.0,60.6764,60.7147,60.6458,60.6994,116021.0
2020-05-07 14:55:00,79.28,79.28,79.23,79.25,244369.0,60.6994,60.6994,60.6611,60.6764,244369.0
2020-05-07 15:00:00,79.24,79.25,79.15,79.22,182004.0,60.6688,60.6764,60.5999,60.6535,182004.0
2020-05-07 15:05:00,79.22,79.27,79.21,79.27,121997.0,60.6535,60.6917,60.6458,60.6917,121997.0
2020-05-07 15:10:00,79.27,79.3,79.23,79.25,158962.0,60.6917,60.7147,60.6611,60.6764,158962.0
2020-05-07 15:15:00,79.24,79.25,79.15,79.23,145097.0,60.6688,60.6764,60.5999,60.6611,145097.0
2020-05-07 15:20:00,79.23,79.27,79.2,79.27,154690.0,60.6611,60.6917,60.6381,60.6917,154690.0
2020-05-07 15:25:00,79.27,79.29,79.24,79.25,136499.0,60.6917,60.7071,60.6688,60.6764,136499.0
2020-05-07 15:30:00,79.25,79.26,79.15,79.19,211708.0,60.6764,60.6841,60.5999,60.6305,211708.0
2020-05-07 15:35:00,79.19,79.22,79.16,79.17,149440.0,60.6305,60.6535,60.6075,60.6152,149440.0
2020-05-07 15:40:00,79.17,79.18,79.11,79.15,633356.0,60.6152,60.6228,60.5692,60.5999,633356.0
2020-05-07 15:45:00,79.15,79.17,79.09,79.11,382907.0,60.5999,60.6152,60.5539,60.5692,382907.0
2020-05-07 15:50:00,79.1,79.12,79.03,79.06,908146.0,60.5616,60.5769,60.508,60.531,908146.0
2020-05-07 15:55:00,79.06,79.06,78.97,78.98,2386386.0,60.531,60.531,60.4621,60.4697,2386386.0
2020-05-08 09:30:00,79.33,79.35,79.27,79.32,420460.0,60.7377,60.753,60.6917,60.73,420460.0
2020-05-08 09:35:00,79.32,79.35,79.29,79.31,482643.0,60.73,60.753,60.7071,60.7224,482643.0
2020-05-08 09:40:00,79.3,79.37,79.3,79.36,269771.0,60.7147,60.7683,60.7147,60.7606,269771.0
2020-05-08 09:45:00,79.36,79.42,79.36,79.4,133501.0,60.7606,60.8066,60.7606,60.7913,133501.0
2020-05-08 09:50:00,79.4,79.45,79.38,79.39,89101.0,60.7913,60.8296,60.776,60.7836,89101.0
2020-05-08 09:55:00,79.39,79.47,79.39,79.46,194334.0,60.7836,60.8449,60.7836,60.8372,194334.0
2020-05-08 10:00:00,79.47,79.52,79.47,79.5,326820.0,60.8449,60.8832,60.8449,60.8678,326820.0
2020-05-08 10:05:00,79.49,79.56,79.48,79.55,187447.0,60.8602,60.9138,60.8525,60.9061,187447.0
2020-05-08 10:10:00,79.55,79.58,79.55,79.57,515769.0,60.9061,60.9291,60.9061,60.9214,515769.0
2020-05-08 10:15:00,79.57,79.67,79.56,79.62,278383.0,60.9214,60.998,60.9138,60.9597,278383.0
2020-05-08 10:20:00,79.61,79.65,79.6,79.63,143111.0,60.9521,60.9827,60.9444,60.9674,143111.0
2020-05-08 10:25:00,79.63,79.63,79.58,79.59,346137.0,60.9674,60.9674,60.9291,60.9367,346137.0
2020-05-08 10:30:00,79.58,79.59,79.52,79.53,292365.0,60.9291,60.9367,60.8832,60.8908,292365.0
2020-05-08 10:35:00,79.53,79.56,79.49,79.56,187909.0,60.8908,60.9138,60.8602,60.9138,187909.0
2020-05-08 10:40:00,79.56,79.57,79.45,79.45,62894.0,60.9138,60.9214,60.8296,60.8296,62894.0
2020-05-08 10:45:00,79.45,79.51,79.45,79.48,65837.0,60.8296,60.8755,60.8296,60.8525,65837.0
2020-05-08 10:50:00,79.48,79.51,79.46,79.49,98665.0,60.8525,60.8755,60.8372,60.8602,98665.0
2020-05-08 10:55:00,79.49,79.52,79.46,79.49,167851.0,60.8602,60.8832,60.8372,60.8602,167851.0
2020-05-08 11:00:00,79.49,79.5,79.44,79.5,84341.0,60.8602,60.8678,60.8219,60.8678,84341.0
2020-05-08 11:05:00,79.5,79.53,79.48,79.53,246933.0,60.8678,60.8908,60.8525,60.8908,246933.0
2020-05-08 11:10:00,79.53,79.58,79.52,79.56,99416.0,60.8908,60.9291,60.8832,60.9138,99416.0
2020-05-08 11:15:00,79.56,79.61,79.55,79.6,120899.0,60.9138,60.9521,60.9061,60.9444,120899.0
2020-05-08 11:20:00,79.6,79.7,79.58,79.7,224786.0,60.9444,61.021,60.9291,61.021,224786.0
2020-05-08 11:25:00,79.69,79.76,79.69,79.7,502705.0,61.0133,61.0669,61.0133,61.021,502705.0
2020-05-08 11:30:00,79.7,79.74,79.67,79.67,213002.0,61.021,61.0516,60.998,60.998,213002.0
2020-05-08 11:35:00,79.68,79.68,79.62,79.63,762373.0,61.0057,61.0057,60.9597,60.9674,762373.0
2020-05-08 11:40:00,79.64,79.67,79.62,79.66,119949.0,60.975,60.998,60.9597,60.9903,119949.0
2020-05-08 11:45:00,79.66,79.68,79.65,79.65,29719.0,60.9903,61.0057,60.9827,60.9827,29719.0
2020-05-08 11:50:00,79.66,79.67,79.63,79.66,56943.0,60.9903,60.998,60.9674,60.9903,56943.0
2020-05-08 11:55:00,79.66,79.68,79.65,79.67,25027.0,60.9903,61.0057,60.9827,60.998,25027.0
2020-05-08 12:00:00,79.67,79.69,79.66,79.67,64865.0,60.998,61.0133,60.9903,60.998,64865.0
2020-05-08 12:05:00,79.67,79.71,79.66,79.67,95899.0,60.998,61.0286,60.9903,60.998,95899.0
2020-05-08 12:10:00,79.67,79.69,79.67,79.68,345340.0,60.998,61.0133,60.998,61.0057,345340.0
2020-05-08 12:15:00,79.68,79.69,79.65,79.67,103664.0,61.0057,61.0133,60.9827,60.998,103664.0
2020-05-08 12:20:00,79.66,79.68,79.62,79.63,163316.0,60.9903,61.0057,60.9597,60.9674,163316.0
2020-05-08 12:25:00,79.63,79.64,79.6,79.61,173030.0,60.9674,60.975,60.9444,60.9521,173030.0
2020-05-08 12:30:00,79.62,79.64,79.57,79.58,560655.0,60.9597,60.975,60.9214,60.9291,560655.0
2020-05-08 12:35:00,79.58,79.59,79.57,79.58,181471.0,60.9291,60.9367,60.9214,60.9291,181471.0
2020-05-08 12:40:00,79.58,79.6,79.58,79.59,65438.0,60.9291,60.9444,60.9291,60.9367,65438.0
2020-05-08 12:45:00,79.59,79.6,79.58,79.58,54937.0,60.9367,60.9444,60.9291,60.9291,54937.0
2020-05-08 12:50:00,79.58,79.59,79.57,79.59,21585.0,60.9291,60.9367,60.9214,60.9367,21585.0
2020-05-08 12:55:00,79.59,79.59,79.57,79.57,44625.0,60.9367,60.9367,60.9214,60.9214,44625.0
2020-05-08 13:00:00,79.57,79.58,79.56,79.58,24256.0,60.9214,60.9291,60.9138,60.9291,24256.0
2020-05-08 13:05:00,79.58,79.59,79.52,79.53,69520.0,60.9291,60.9367,60.8832,60.8908,69520.0
2020-05-08 13:10:00,79.53,79.56,79.52,79.55,36321.0,60.8908,60.9138,60.8832,60.9061,36321.0
2020-05-08 13:15:00,79.55,79.55,79.52,79.53,16484.0,60.9061,60.9061,60.8832,60.8908,16484.0
2020-05-08 13:20:00,79.53,79.54,79.52,79.53,60048.0,60.8908,60.8985,60.8832,60.8908,60048.0
2020-05-08 13:25:00,79.53,79.57,79.52,79.56,144300.0,60.8908,60.9214,60.8832,60.9138,144300.0
2020-05-08 13:30:00,79.56,79.57,79.54,79.56,41602.0,60.9138,60.9214,60.8985,60.9138,41602.0
2020-05-08 13:35:00,79.56,79.6,79.53,79.59,822133.0,60.9138,60.9444,60.8908,60.9367,822133.0
2020-05-08 13:40:00,79.6,79.61,79.56,79.57,702530.0,60.9444,60.9521,60.9138,60.9214,702530.0
2020-05-08 13:45:00,79.57,79.58,79.55,79.56,145648.0,60.9214,60.9291,60.9061,60.9138,145648.0
2020-05-08 13:50:00,79.56,79.58,79.54,79.55,78521.0,60.9138,60.9291,60.8985,60.9061,78521.0
2020-05-08 13:55:00,79.55,79.61,79.55,79.6,626806.0,60.9061,60.9521,60.9061,60.9444,626806.0
2020-05-08 14:00:00,79.59,79.64,79.59,79.62,217953.0,60.9367,60.975,60.9367,60.9597,217953.0
2020-05-08 14:05:00,79.62,79.67,79.62,79.64,149681.0,60.9597,60.998,60.9597,60.975,149681.0
2020-05-08 14:10:00,79.64,79.7,79.63,79.7,31653.0,60.975,61.021,60.9674,61.021,31653.0
2020-05-08 14:15:00,79.7,79.7,79.68,79.68,117976.0,61.021,61.021,61.0057,61.0057,117976.0
2020-05-08 14:20:00,79.68,79.69,79.67,79.69,241180.0,61.0057,61.0133,60.998,61.0133,241180.0
2020-05-08 14:25:00,79.69,79.69,79.67,79.67,96860.0,61.0133,61.0133,60.998,60.998,96860.0
2020-05-08 14:30:00,79.67,79.69,79.67,79.68,101864.0,60.998,61.0133,60.998,61.0057,101864.0
2020-05-08 14:35:00,79.67,79.68,79.6,79.61,283004.0,60.998,61.0057,60.9444,60.9521,283004.0
2020-05-08 14:40:00,79.61,79.61,79.59,79.59,184873.0,60.9521,60.9521,60.9367,60.9367,184873.0
2020-05-08 14:45:00,79.59,79.6,79.59,79.59,119645.0,60.9367,60.9444,60.9367,60.9367,119645.0
2020-05-08 14:50:00,79.59,79.6,79.57,79.58,107586.0,60.9367,60.9444,60.9214,60.9291,107586.0
2020-05-08 14:55:00,79.59,79.65,79.58,79.63,76649.0,60.9367,60.9827,60.9291,60.9674,76649.0
2020-05-08 15:00:00,79.63,79.67,79.62,79.67,33526.0,60.9674,60.998,60.9597,60.998,33526.0
2020-05-08 15:05:00,79.66,79.66,79.64,79.66,49014.0,60.9903,60.9903,60.975,60.9903,49014.0
2020-05-08 15:10:00,79.66,79.69,79.66,79.69,303908.0,60.9903,61.0133,60.9903,61.0133,303908.0
2020-05-08 15:15:00,79.69,79.69,79.65,79.66,305792.0,61.0133,61.0133,60.9827,60.9903,305792.0
2020-05-08 15:20:00,79.66,79.68,79.64,79.67,218750.0,60.9903,61.0057,60.975,60.998,218750.0
2020-05-08 15:25:00,79.67,79.67,79.65,79.67,166057.0,60.998,60.998,60.9827,60.998,166057.0
2020-05-08 15:30:00,79.67,79.69,79.64,79.69,327808.0,60.998,61.0133,60.975,61.0133,327808.0
2020-05-08 15:35:00,79.68,79.69,79.67,79.67,65955.0,61.0057,61.0133,60.998,60.998,65955.0
2020-05-08 15:40:00,79.67,79.69,79.67,79.69,111600.0,60.998,61.0133,60.998,61.0133,111600.0
2020-05-08 15:45:00,79.69,79.73,79.68,79.72,250581.0,61.0133,61.0439,61.0057,61.0363,250581.0
2020-05-08 15:50:00,79.73,79.74,79.7,79.72,379185.0,61.0439,61.0516,61.021,61.0363,379185.0
2020-05-08 15:55:00,79.72,79.75,79.71,79.74,808988.0,61.0363,61.0592,61.0286,61.0516,808988.0
2020-05-11 09:30:00,79.58,79.65,79.51,79.63,475005.0,60.9291,60.9827,60.8755,60.9674,475005.0
2020-05-11 09:35:00,79.63,79.66,79.61,79.66,232857.0,60.9674,60.9903,60.9521,60.9903,232857.0
2020-05-11 09:40:00,79.66,79.7,79.66,79.69,186400.0,60.9903,61.021,60.9903,61.0133,186400.0
2020-05-11 09:45:00,79.69,79.71,79.63,79.64,288188.0,61.0133,61.0286,60.9674,60.975,288188.0
2020-05-11 09:50:00,79.64,79.66,79.57,79.58,142440.0,60.975,60.9903,60.9214,60.9291,142440.0
2020-05-11 09:55:00,79.58,79.59,79.49,79.51,183069.0,60.9291,60.9367,60.8602,60.8755,183069.0
2020-05-11 10:00:00,79.5,79.53,79.48,79.5,188902.0,60.8678,60.8908,60.8525,60.8678,188902.0
2020-05-11 10:05:00,79.5,79.56,79.49,79.54,126022.0,60.8678,60.9138,60.8602,60.8985,126022.0
2020-05-11 10:10:00,79.53,79.55,79.48,79.5,56417.0,60.8908,60.9061,60.8525,60.8678,56417.0
2020-05-11 10:15:00,79.5,79.52,79.46,79.48,162786.0,60.8678,60.8832,60.8372,60.8525,162786.0
2020-05-11 10:20:00,79.48,79.54,79.47,79.5,57583.0,60.8525,60.8985,60.8449,60.8678,57583.0
2020-05-11 10:25:00,79.5,79.53,79.48,79.5,51667.0,60.8678,60.8908,60.8525,60.8678,51667.0
2020-05-11 10:30:00,79.5,79.56,79.45,79.55,97517.0,60.8678,60.9138,60.8296,60.9061,97517.0
2020-05-11 10:35:00,79.54,79.56,79.44,79.49,154300.0,60.8985,60.9138,60.8219,60.8602,154300.0
2020-05-11 10:40:00,79.49,79.52,79.48,79.51,42230.0,60.8602,60.8832,60.8525,60.8755,42230.0
2020-05-11 10:45:00,79.51,79.56,79.5,79.55,136743.0,60.8755,60.9138,60.8678,60.9061,136743.0
2020-05-11 10:50:00,79.55,79.58,79.53,79.53,496522.0,60.9061,60.9291,60.8908,60.8908,496522.0
2020-05-11 10:55:00,79.53,79.53,79.46,79.47,147417.0,60.8908,60.8908,60.8372,60.8449,147417.0
2020-05-11 11:00:00,79.48,79.51,79.47,79.49,88713.0,60.8525,60.8755,60.8449,60.8602,88713.0
2020-05-11 11:05:00,79.49,79.51,79.46,79.47,62031.0,60.8602,60.8755,60.8372,60.8449,62031.0
2020-05-11 11:10:00,79.47,79.48,79.44,79.48,100677.0,60.8449,60.8525,60.8219,60.8525,100677.0
2020-05-11 11:15:00,79.48,79.52,79.47,79.49,260386.0,60.8525,60.8832,60.8449,60.8602,260386.0
2020-05-11 11:20:00,79.5,79.5,79.43,79.44,241681.0,60.8678,60.8678,60.8142,60.8219,241681.0
2020-05-11 11:25:00,79.44,79.46,79.42,79.46,145851.0,60.8219,60.8372,60.8066,60.8372,145851.0
2020-05-11 11:30:00,79.46,79.49,79.45,79.49,162929.0,60.8372,60.8602,60.8296,60.8602,162929.0
2020-05-11 11:35:00,79.5,79.51,79.47,79.51,140928.0,60.8678,60.8755,60.8449,60.8755,140928.0
2020-05-11 11:40:00,79.5,79.53,79.49,79.52,81007.0,60.8678,60.8908,60.8602,60.8832,81007.0
2020-05-11 11:45:00,79.52,79.57,79.51,79.54,113861.0,60.8832,60.9214,60.8755,60.8985,113861.0
2020-05-11 11:50:00,79.53,79.55,79.52,79.54,27593.0,60.8908,60.9061,60.8832,60.8985,27593.0
2020-05-11 11:55:00,79.54,79.55,79.52,79.55,42499.0,60.8985,60.9061,60.8832,60.9061,42499.0
2020-05-11 12:00:00,79.55,79.56,79.53,79.56,67877.0,60.9061,60.9138,60.8908,60.9138,67877.0
2020-05-11 12:05:00,79.55,79.55,79.52,79.52,37916.0,60.9061,60.9061,60.8832,60.8832,37916.0
2020-05-11 12:10:00,79.52,79.53,79.51,79.53,48003.0,60.8832,60.8908,60.8755,60.8908,48003.0
2020-05-11 12:15:00,79.53,79.58,79.51,79.57,116299.0,60.8908,60.9291,60.8755,60.9214,116299.0
2020-05-11 12:20:00,79.56,79.62,79.56,79.62,121677.0,60.9138,60.9597,60.9138,60.9597,121677.0
2020-05-11 12:25:00,79.62,79.65,79.61,79.63,88301.0,60.9597,60.9827,60.9521,60.9674,88301.0
2020-05-11 12:30:00,79.62,79.65,79.61,79.65,81173.0,60.9597,60.9827,60.9521,60.9827,81173.0
2020-05-11 12:35:00,79.65,79.66,79.63,79.66,18673.0,60.9827,60.9903,60.9674,60.9903,18673.0
2020-05-11 12:40:00,79.65,79.66,79.63,79.65,19442.0,60.9827,60.9903,60.9674,60.9827,19442.0
2020-05-11 12:45:00,79.66,79.66,79.62,79.62,26767.0,60.9903,60.9903,60.9597,60.9597,26767.0
2020-05-11 12:50:00,79.62,79.66,79.6,79.65,51242.0,60.9597,60.9903,60.9444,60.9827,51242.0
2020-05-11 12:55:00,79.64,79.66,79.63,79.65,53549.0,60.975,60.9903,60.9674,60.9827,53549.0
2020-05-11 13:00:00,79.65,79.68,79.63,79.65,58725.0,60.9827,61.0057,60.9674,60.9827,58725.0
2020-05-11 13:05:00,79.66,79.71,79.65,79.71,27838.0,60.9903,61.0286,60.9827,61.0286,27838.0
2020-05-11 13:10:00,79.7,79.72,79.69,79.71,27890.0,61.021,61.0363,61.0133,61.0286,27890.0
2020-05-11 13:15:00,79.71,79.72,79.7,79.7,28237.0,61.0286,61.0363,61.021,61.021,28237.0
2020-05-11 13:20:00,79.71,79.71,79.67,79.69,41876.0,61.0286,61.0286,60.998,61.0133,41876.0
2020-05-11 13:25:00,79.68,79.71,79.68,79.69,125377.0,61.0057,61.0286,61.0057,61.0133,125377.0
2020-05-11 13:30:00,79.69,79.7,79.67,79.68,34972.0,61.0133,61.021,60.998,61.0057,34972.0
2020-05-11 13:35:00,79.67,79.72,79.67,79.71,61998.0,60.998,61.0363,60.998,61.0286,61998.0
2020-05-11 13:40:00,79.71,79.72,79.67,79.67,56507.0,61.0286,61.0363,60.998,60.998,56507.0
2020-05-11 13:45:00,79.67,79.68,79.64,79.64,57672.0,60.998,61.0057,60.975,60.975,57672.0
2020-05-11 13:50:00,79.64,79.67,79.62,79.65,109570.0,60.975,60.998,60.9597,60.9827,109570.0
2020-05-11 13:55:00,79.65,79.65,79.62,79.62,41032.0,60.9827,60.9827,60.9597,60.9597,41032.0
2020-05-11 14:00:00,79.62,79.63,79.57,79.57,94364.0,60.9597,60.9674,60.9214,60.9214,94364.0
2020-05-11 14:05:00,79.57,79.57,79.53,79.56,118269.0,60.9214,60.9214,60.8908,60.9138,118269.0
2020-05-11 14:10:00,79.56,79.56,79.49,79.5,157348.0,60.9138,60.9138,60.8602,60.8678,157348.0
2020-05-11 14:15:00,79.5,79.51,79.49,79.51,61004.0,60.8678,60.8755,60.8602,60.8755,61004.0
2020-05-11 14:20:00,79.51,79.54,79.5,79.51,168614.0,60.8755,60.8985,60.8678,60.8755,168614.0
2020-05-11 14:25:00,79.51,79.53,79.47,79.5,193995.0,60.8755,60.8908,60.8449,60.8678,193995.0
2020-05-11 14:30:00,79.5,79.53,79.49,79.52,111789.0,60.8678,60.8908,60.8602,60.8832,111789.0
2020-05-11 14:35:00,79.51,79.52,79.49,79.51,121039.0,60.8755,60.8832,60.8602,60.8755,121039.0
2020-05-11 14:40:00,79.52,79.52,79.49,79.51,111787.0,60.8832,60.8832,60.8602,60.8755,111787.0
2020-05-11 14:45:00,79.51,79.51,79.48,79.48,86416.0,60.8755,60.8755,60.8525,60.8525,86416.0
2020-05-11 14:50:00,79.48,79.5,79.46,79.48,148110.0,60.8525,60.8678,60.8372,60.8525,148110.0
2020-05-11 14:55:00,79.48,79.49,79.45,79.45,115834.0,60.8525,60.8602,60.8296,60.8296,115834.0
2020-05-11 15:00:00,79.45,79.48,79.45,79.46,182994.0,60.8296,60.8525,60.8296,60.8372,182994.0
2020-05-11 15:05:00,79.46,79.49,79.46,79.47,107136.0,60.8372,60.8602,60.8372,60.8449,107136.0
2020-05-11 15:10:00,79.46,79.47,79.42,79.43,210562.0,60.8372,60.8449,60.8066,60.8142,210562.0
2020-05-11 15:15:00,79.44,79.45,79.42,79.45,200633.0,60.8219,60.8296,60.8066,60.8296,200633.0
2020-05-11 15:20:00,79.44,79.45,79.4,79.42,109123.0,60.8219,60.8296,60.7913,60.8066,109123.0
2020-05-11 15:25:00,79.42,79.43,79.38,79.42,177024.0,60.8066,60.8142,60.776,60.8066,177024.0
2020-05-11 15:30:00,79.42,79.44,79.38,79.4,213391.0,60.8066,60.8219,60.776,60.7913,213391.0
2020-05-11 15:35:00,79.4,79.42,79.38,79.4,277040.0,60.7913,60.8066,60.776,60.7913,277040.0
2020-05-11 15:40:00,79.4,79.41,79.38,79.41,107002.0,60.7913,60.7989,60.776,60.7989,107002.0
2020-05-11 15:45:00,79.41,79.42,79.39,79.4,417609.0,60.7989,60.8066,60.7836,60.7913,417609.0
2020-05-11 15:50:00,79.39,79.4,79.34,79.35,409808.0,60.7836,60.7913,60.7453,60.753,409808.0
2020-05-11 15:55:00,79.35,79.42,79.34,79.38,857246.0,60.753,60.8066,60.7453,60.776,857246.0
2020-05-12 09:30:00,79.91,79.98,79.87,79.91,463333.0,61.1817,61.2353,61.1511,61.1817,463333.0
2020-05-12 09:35:00,79.9,79.99,79.88,79.98,601748.0,61.1741,61.243,61.1588,61.2353,601748.0
2020-05-12 09:40:00,79.98,80.0,79.85,79.86,1151348.0,61.2353,61.2507,61.1358,61.1435,1151348.0
2020-05-12 09:45:00,79.87,79.88,79.77,79.8,378642.0,61.1511,61.1588,61.0746,61.0975,378642.0
2020-05-12 09:50:00,79.79,79.8,79.74,79.74,216799.0,61.0899,61.0975,61.0516,61.0516,216799.0
2020-05-12 09:55:00,79.75,79.81,79.73,79.79,684683.0,61.0592,61.1052,61.0439,61.0899,684683.0
2020-05-12 10:00:00,79.79,79.82,79.73,79.78,250460.0,61.0899,61.1128,61.0439,61.0822,250460.0
2020-05-12 10:05:00,79.78,79.78,79.73,79.76,540422.0,61.0822,61.0822,61.0439,61.0669,540422.0
2020-05-12 10:10:00,79.76,79.82,79.73,79.81,313147.0,61.0669,61.1128,61.0439,61.1052,313147.0
2020-05-12 10:15:00,79.81,79.85,79.8,79.81,248142.0,61.1052,61.1358,61.0975,61.1052,248142.0
2020-05-12 10:20:00,79.81,79.83,79.78,79.83,294495.0,61.1052,61.1205,61.0822,61.1205,294495.0
2020-05-12 10:25:00,79.83,79.85,79.78,79.8,251446.0,61.1205,61.1358,61.0822,61.0975,251446.0
2020-05-12 10:30:00,79.8,79.89,79.8,79.87,268525.0,61.0975,61.1664,61.0975,61.1511,268525.0
2020-05-12 10:35:00,79.88,79.91,79.84,79.86,115817.0,61.1588,61.1817,61.1282,61.1435,115817.0
2020-05-12 10:40:00,79.85,79.89,79.84,79.87,98282.0,61.1358,61.1664,61.1282,61.1511,98282.0
2020-05-12 10:45:00,79.87,79.89,79.77,79.81,130174.0,61.1511,61.1664,61.0746,61.1052,130174.0
2020-05-12 10:50:00,79.81,79.87,79.81,79.85,87820.0,61.1052,61.1511,61.1052,61.1358,87820.0
2020-05-12 10:55:00,79.87,79.91,79.85,79.87,120065.0,61.1511,61.1817,61.1358,61.1511,120065.0
2020-05-12 11:00:00,79.87,79.9,79.83,79.85,113342.0,61.1511,61.1741,61.1205,61.1358,113342.0
2020-05-12 11:05:00,79.86,79.97,79.85,79.97,189229.0,61.1435,61.2277,61.1358,61.2277,189229.0
2020-05-12 11:10:00,79.96,79.96,79.91,79.94,340251.0,61.22,61.22,61.1817,61.2047,340251.0
2020-05-12 11:15:00,79.94,79.97,79.91,79.93,141719.0,61.2047,61.2277,61.1817,61.1971,141719.0
2020-05-12 11:20:00,79.94,79.95,79.9,79.91,159489.0,61.2047,61.2124,61.1741,61.1817,159489.0
2020-05-12 11:25:00,79.91,79.93,79.86,79.88,274377.0,61.1817,61.1971,61.1435,61.1588,274377.0
2020-05-12 11:30:00,79.87,79.91,79.85,79.85,342561.0,61.1511,61.1817,61.1358,61.1358,342561.0
2020-05-12 11:35:00,79.85,79.86,79.84,79.86,118031.0,61.1358,61.1435,61.1282,61.1435,118031.0
2020-05-12 11:40:00,79.86,79.87,79.82,79.83,90355.0,61.1435,61.1511,61.1128,61.1205,90355.0
2020-05-12 11:45:00,79.84,79.86,79.78,79.79,228504.0,61.1282,61.1435,61.0822,61.0899,228504.0
2020-05-12 11:50:00,79.79,79.8,79.78,79.79,179111.0,61.0899,61.0975,61.0822,61.0899,179111.0
2020-05-12 11:55:00,79.8,79.85,79.79,79.84,207736.0,61.0975,61.1358,61.0899,61.1282,207736.0
2020-05-12 12:00:00,79.84,79.85,79.81,79.84,157368.0,61.1282,61.1358,61.1052,61.1282,157368.0
2020-05-12 12:05:00,79.84,79.84,79.8,79.82,99135.0,61.1282,61.1282,61.0975,61.1128,99135.0
2020-05-12 12:10:00,79.82,79.86,79.81,79.86,475953.0,61.1128,61.1435,61.1052,61.1435,475953.0
2020-05-12 12:15:00,79.86,79.86,79.82,79.84,241595.0,61.1435,61.1435,61.1128,61.1282,241595.0
2020-05-12 12:20:00,79.84,79.84,79.81,79.82,153427.0,61.1282,61.1282,61.1052,61.1128,153427.0
2020-05-12 12:25:00,79.83,79.83,79.81,79.81,372764.0,61.1205,61.1205,61.1052,61.1052,372764.0
2020-05-12 12:30:00,79.81,79.82,79.78,79.79,152194.0,61.1052,61.1128,61.0822,61.0899,152194.0
2020-05-12 12:35:00,79.79,79.81,79.78,79.8,228727.0,61.0899,61.1052,61.0822,61.0975,228727.0
2020-05-12 12:40:00,79.79,79.79,79.75,79.75,139170.0,61.0899,61.0899,61.0592,61.0592,139170.0
2020-05-12 12:45:00,79.76,79.76,79.75,79.76,162403.0,61.0669,61.0669,61.0592,61.0669,162403.0
2020-05-12 12:50:00,79.76,79.76,79.74,79.75,131527.0,61.0669,61.0669,61.0516,61.0592,131527.0
2020-05-12 12:55:00,79.75,79.83,79.75,79.82,97934.0,61.0592,61.1205,61.0592,61.1128,97934.0
2020-05-12 13:00:00,79.81,79.84,79.79,79.8,230099.0,61.1052,61.1282,61.0899,61.0975,230099.0
2020-05-12 13:05:00,79.8,79.81,79.79,79.8,158819.0,61.0975,61.1052,61.0899,61.0975,158819.0
2020-05-12 13:10:00,79.8,79.8,79.78,79.78,361362.0,61.0975,61.0975,61.0822,61.0822,361362.0
2020-05-12 13:15:00,79.79,79.79,79.77,79.79,157500.0,61.0899,61.0899,61.0746,61.0899,157500.0
2020-05-12 13:20:00,79.78,79.79,79.7,79.7,177013.0,61.0822,61.0899,61.021,61.021,177013.0
2020-05-12 13:25:00,79.7,79.73,79.67,79.72,369588.0,61.021,61.0439,60.998,61.0363,369588.0
2020-05-12 13:30:00,79.72,79.78,79.7,79.78,232475.0,61.0363,61.0822,61.021,61.0822,232475.0
2020-05-12 13:35:00,79.78,79.8,79.77,79.8,114313.0,61.0822,61.0975,61.0746,61.0975,114313.0
2020-05-12 13:40:00,79.8,79.81,79.79,79.8,92945.0,61.0975,61.1052,61.0899,61.0975,92945.0
2020-05-12 13:45:00,79.8,79.81,79.78,79.79,95222.0,61.0975,61.1052,61.0822,61.0899,95222.0
2020-05-12 13:50:00,79.79,79.82,79.79,79.81,67348.0,61.0899,61.1128,61.0899,61.1052,67348.0
2020-05-12 13:55:00,79.81,79.83,79.81,79.83,69488.0,61.1052,61.1205,61.1052,61.1205,69488.0
2020-05-12 14:00:00,79.83,79.83,79.8,79.81,92302.0,61.1205,61.1205,61.0975,61.1052,92302.0
2020-05-12 14:05:00,79.81,79.83,79.79,79.81,88207.0,61.1052,61.1205,61.0899,61.1052,88207.0
2020-05-12 14:10:00,79.81,79.81,79.78,79.78,88562.0,61.1052,61.1052,61.0822,61.0822,88562.0
2020-05-12 14:15:00,79.77,79.8,79.74,79.77,156408.0,61.0746,61.0975,61.0516,61.0746,156408.0
2020-05-12 14:20:00,79.77,79.78,79.74,79.75,126030.0,61.0746,61.0822,61.0516,61.0592,126030.0
2020-05-12 14:25:00,79.76,79.78,79.73,79.78,156633.0,61.0669,61.0822,61.0439,61.0822,156633.0
2020-05-12 14:30:00,79.78,79.81,79.74,79.81,158265.0,61.0822,61.1052,61.0516,61.1052,158265.0
2020-05-12 14:35:00,79.81,79.84,79.78,79.84,172655.0,61.1052,61.1282,61.0822,61.1282,172655.0
2020-05-12 14:40:00,79.83,79.84,79.75,79.8,76522.0,61.1205,61.1282,61.0592,61.0975,76522.0
2020-05-12 14:45:00,79.81,79.84,79.76,79.77,197355.0,61.1052,61.1282,61.0669,61.0746,197355.0
2020-05-12 14:50:00,79.77,79.82,79.75,79.81,188980.0,61.0746,61.1128,61.0592,61.1052,188980.0
2020-05-12 14:55:00,79.81,79.83,79.8,79.83,73163.0,61.1052,61.1205,61.0975,61.1205,73163.0
2020-05-12 15:00:00,79.82,79.83,79.78,79.83,372070.0,61.1128,61.1205,61.0822,61.1205,372070.0
2020-05-12 15:05:00,79.82,79.84,79.82,79.83,99511.0,61.1128,61.1282,61.1128,61.1205,99511.0
2020-05-12 15:10:00,79.82,79.83,79.71,79.72,202303.0,61.1128,61.1205,61.0286,61.0363,202303.0
2020-05-12 15:15:00,79.72,79.77,79.7,79.7,106141.0,61.0363,61.0746,61.021,61.021,106141.0
2020-05-12 15:20:00,79.7,79.73,79.67,79.67,167232.0,61.021,61.0439,60.998,60.998,167232.0
2020-05-12 15:25:00,79.67,79.7,79.63,79.64,339870.0,60.998,61.021,60.9674,60.975,339870.0
2020-05-12 15:30:00,79.63,79.69,79.6,79.61,238028.0,60.9674,61.0133,60.9444,60.9521,238028.0
2020-05-12 15:35:00,79.61,79.62,79.5,79.51,279808.0,60.9521,60.9597,60.8678,60.8755,279808.0
2020-05-12 15:40:00,79.51,79.52,79.45,79.48,670236.0,60.8755,60.8832,60.8296,60.8525,670236.0
2020-05-12 15:45:00,79.48,79.49,79.44,79.47,255712.0,60.8525,60.8602,60.8219,60.8449,255712.0
2020-05-12 15:50:00,79.46,79.49,79.35,79.4,1249823.0,60.8372,60.8602,60.753,60.7913,1249823.0
2020-05-12 15:55:00,79.4,79.4,79.3,79.3,1447474.0,60.7913,60.7913,60.7147,60.7147,1447474.0
2020-05-13 09:30:00,79.35,79.42,79.19,79.2,477341.0,60.753,60.8066,60.6305,60.6381,477341.0
2020-05-13 09:35:00,79.19,79.2,79.07,79.15,591754.0,60.6305,60.6381,60.5386,60.5999,591754.0
2020-05-13 09:40:00,79.14,79.19,79.09,79.11,352912.0,60.5922,60.6305,60.5539,60.5692,352912.0
2020-05-13 09:45:00,79.11,79.22,79.09,79.21,177435.0,60.5692,60.6535,60.5539,60.6458,177435.0
2020-05-13 09:50:00,79.2,79.21,79.09,79.14,198607.0,60.6381,60.6458,60.5539,60.5922,198607.0
2020-05-13 09:55:00,79.14,79.19,79.11,79.17,204698.0,60.5922,60.6305,60.5692,60.6152,204698.0
2020-05-13 10:00:00,79.16,79.27,79.16,79.23,199701.0,60.6075,60.6917,60.6075,60.6611,199701.0
2020-05-13 10:05:00,79.23,79.24,79.17,79.18,168711.0,60.6611,60.6688,60.6152,60.6228,168711.0
2020-05-13 10:10:00,79.18,79.19,79.14,79.15,197782.0,60.6228,60.6305,60.5922,60.5999,197782.0
2020-05-13 10:15:00,79.15,79.18,79.1,79.1,203833.0,60.5999,60.6228,60.5616,60.5616,203833.0
2020-05-13 10:20:00,79.1,79.11,79.05,79.06,297029.0,60.5616,60.5692,60.5233,60.531,297029.0
2020-05-13 10:25:00,79.05,79.24,79.05,79.23,156530.0,60.5233,60.6688,60.5233,60.6611,156530.0
2020-05-13 10:30:00,79.23,79.29,79.22,79.22,631330.0,60.6611,60.7071,60.6535,60.6535,631330.0
2020-05-13 10:35:00,79.22,79.24,79.13,79.15,251509.0,60.6535,60.6688,60.5846,60.5999,251509.0
2020-05-13 10:40:00,79.16,79.22,79.14,79.17,223145.0,60.6075,60.6535,60.5922,60.6152,223145.0
2020-05-13 10:45:00,79.18,79.18,79.14,79.16,311582.0,60.6228,60.6228,60.5922,60.6075,311582.0
2020-05-13 10:50:00,79.17,79.19,79.15,79.19,233560.0,60.6152,60.6305,60.5999,60.6305,233560.0
2020-05-13 10:55:00,79.19,79.19,79.13,79.13,415180.0,60.6305,60.6305,60.5846,60.5846,415180.0
2020-05-13 11:00:00,79.13,79.13,79.07,79.09,175090.0,60.5846,60.5846,60.5386,60.5539,175090.0
2020-05-13 11:05:00,79.09,79.13,79.06,79.06,131953.0,60.5539,60.5846,60.531,60.531,131953.0
2020-05-13 11:10:00,79.07,79.11,79.04,79.1,271481.0,60.5386,60.5692,60.5156,60.5616,271481.0
2020-05-13 11:15:00,79.1,79.11,79.01,79.02,326246.0,60.5616,60.5692,60.4927,60.5003,326246.0
2020-05-13 11:20:00,79.02,79.02,78.96,79.0,350859.0,60.5003,60.5003,60.4544,60.485,350859.0
2020-05-13 11:25:00,79.0,79.11,79.0,79.11,476036.0,60.485,60.5692,60.485,60.5692,476036.0
2020-05-13 11:30:00,79.1,79.14,79.06,79.08,365063.0,60.5616,60.5922,60.531,60.5463,365063.0
2020-05-13 11:35:00,79.08,79.09,78.99,79.04,269301.0,60.5463,60.5539,60.4774,60.5156,269301.0
2020-05-13 11:40:00,79.04,79.05,78.99,79.0,579364.0,60.5156,60.5233,60.4774,60.485,579364.0
2020-05-13 11:45:00,79.0,79.01,78.91,78.94,469377.0,60.485,60.4927,60.4161,60.4391,469377.0
2020-05-13 11:50:00,78.94,79.0,78.94,78.98,419484.0,60.4391,60.485,60.4391,60.4697,419484.0
2020-05-13 11:55:00,78.97,78.99,78.92,78.97,442149.0,60.4621,60.4774,60.4238,60.4621,442149.0
2020-05-13 12:00:00,78.97,78.99,78.94,78.96,717316.0,60.4621,60.4774,60.4391,60.4544,717316.0
2020-05-13 12:05:00,78.96,78.97,78.91,78.93,384282.0,60.4544,60.4621,60.4161,60.4314,384282.0
2020-05-13 12:10:00,78.92,78.94,78.9,78.91,218907.0,60.4238,60.4391,60.4085,60.4161,218907.0
2020-05-13 12:15:00,78.91,78.92,78.88,78.89,854993.0,60.4161,60.4238,60.3931,60.4008,854993.0
2020-05-13 12:20:00,78.89,78.94,78.88,78.92,406070.0,60.4008,60.4391,60.3931,60.4238,406070.0
2020-05-13 12:25:00,78.92,78.96,78.91,78.95,386689.0,60.4238,60.4544,60.4161,60.4467,386689.0
2020-05-13 12:30:00,78.95,78.97,78.9,78.95,1558086.0,60.4467,60.4621,60.4085,60.4467,1558086.0
2020-05-13 12:35:00,78.95,78.99,78.91,78.98,230846.0,60.4467,60.4774,60.4161,60.4697,230846.0
2020-05-13 12:40:00,78.98,78.99,78.91,78.91,348622.0,60.4697,60.4774,60.4161,60.4161,348622.0
2020-05-13 12:45:00,78.91,78.97,78.91,78.95,450444.0,60.4161,60.4621,60.4161,60.4467,450444.0
2020-05-13 12:50:00,78.95,78.95,78.91,78.94,357841.0,60.4467,60.4467,60.4161,60.4391,357841.0
2020-05-13 12:55:00,78.94,78.97,78.94,78.95,157334.0,60.4391,60.4621,60.4391,60.4467,157334.0
2020-05-13 13:00:00,78.96,78.97,78.93,78.94,190190.0,60.4544,60.4621,60.4314,60.4391,190190.0
2020-05-13 13:05:00,78.93,78.94,78.86,78.9,507921.0,60.4314,60.4391,60.3778,60.4085,507921.0
2020-05-13 13:10:00,78.9,78.98,78.9,78.92,484865.0,60.4085,60.4697,60.4085,60.4238,484865.0
2020-05-13 13:15:00,78.92,79.0,78.91,79.0,324161.0,60.4238,60.485,60.4161,60.485,324161.0
2020-05-13 13:20:00,79.0,79.0,78.97,78.98,155552.0,60.485,60.485,60.4621,60.4697,155552.0
2020-05-13 13:25:00,78.98,78.99,78.96,78.97,325751.0,60.4697,60.4774,60.4544,60.4621,325751.0
2020-05-13 13:30:00,78.98,78.98,78.94,78.95,242202.0,60.4697,60.4697,60.4391,60.4467,242202.0
2020-05-13 13:35:00,78.95,78.97,78.94,78.95,159113.0,60.4467,60.4621,60.4391,60.4467,159113.0
2020-05-13 13:40:00,78.96,78.98,78.93,78.95,202797.0,60.4544,60.4697,60.4314,60.4467,202797.0
2020-05-13 13:45:00,78.95,78.96,78.92,78.94,127916.0,60.4467,60.4544,60.4238,60.4391,127916.0
2020-05-13 13:50:00,78.94,78.95,78.89,78.9,149847.0,60.4391,60.4467,60.4008,60.4085,149847.0
2020-05-13 13:55:00,78.9,78.92,78.85,78.87,448491.0,60.4085,60.4238,60.3702,60.3855,448491.0
2020-05-13 14:00:00,78.86,78.87,78.82,78.82,217253.0,60.3778,60.3855,60.3472,60.3472,217253.0
2020-05-13 14:05:00,78.82,78.9,78.82,78.9,83814.0,60.3472,60.4085,60.3472,60.4085,83814.0
2020-05-13 14:10:00,78.9,78.96,78.88,78.92,172168.0,60.4085,60.4544,60.3931,60.4238,172168.0
2020-05-13 14:15:00,78.92,78.97,78.91,78.92,156085.0,60.4238,60.4621,60.4161,60.4238,156085.0
2020-05-13 14:20:00,78.92,78.94,78.89,78.9,241038.0,60.4238,60.4391,60.4008,60.4085,241038.0
2020-05-13 14:25:00,78.9,78.94,78.89,78.91,126948.0,60.4085,60.4391,60.4008,60.4161,126948.0
2020-05-13 14:30:00,78.9,78.91,78.88,78.88,121381.0,60.4085,60.4161,60.3931,60.3931,121381.0
2020-05-13 14:35:00,78.88,78.92,78.87,78.88,139063.0,60.3931,60.4238,60.3855,60.3931,139063.0
2020-05-13 14:40:00,78.88,78.88,78.83,78.83,154087.0,60.3931,60.3931,60.3549,60.3549,154087.0
2020-05-13 14:45:00,78.83,78.86,78.82,78.86,136619.0,60.3549,60.3778,60.3472,60.3778,136619.0
2020-05-13 14:50:00,78.86,78.88,78.85,78.85,125334.0,60.3778,60.3931,60.3702,60.3702,125334.0
2020-05-13 14:55:00,78.86,78.86,78.8,78.8,238353.0,60.3778,60.3778,60.3319,60.3319,238353.0
2020-05-13 15:00:00,78.81,78.92,78.8,78.92,391728.0,60.3396,60.4238,60.3319,60.4238,391728.0
2020-05-13 15:05:00,78.91,78.92,78.83,78.86,190423.0,60.4161,60.4238,60.3549,60.3778,190423.0
2020-05-13 15:10:00,78.86,78.9,78.83,78.86,129544.0,60.3778,60.4085,60.3549,60.3778,129544.0
2020-05-13 15:15:00,78.85,78.88,78.82,78.86,134823.0,60.3702,60.3931,60.3472,60.3778,134823.0
2020-05-13 15:20:00,78.86,78.87,78.77,78.77,182650.0,60.3778,60.3855,60.3089,60.3089,182650.0
2020-05-13 15:25:00,78.77,78.82,78.74,78.81,251957.0,60.3089,60.3472,60.286,60.3396,251957.0
2020-05-13 15:30:00,78.81,78.89,78.77,78.89,265364.0,60.3396,60.4008,60.3089,60.4008,265364.0
2020-05-13 15:35:00,78.89,78.92,78.8,78.82,341522.0,60.4008,60.4238,60.3319,60.3472,341522.0
2020-05-13 15:40:00,78.82,78.87,78.81,78.84,154947.0,60.3472,60.3855,60.3396,60.3625,154947.0
2020-05-13 15:45:00,78.83,78.93,78.81,78.9,662912.0,60.3549,60.4314,60.3396,60.4085,662912.0
2020-05-13 15:50:00,78.91,78.95,78.88,78.95,499612.0,60.4161,60.4467,60.3931,60.4467,499612.0
2020-05-13 15:55:00,78.94,78.96,78.84,78.89,1639571.0,60.4391,60.4544,60.3625,60.4008,1639571.0
2020-05-14 09:30:00,78.46,78.56,78.37,78.41,480109.0,60.0716,60.1481,60.0027,60.0333,480109.0
2020-05-14 09:35:00,78.42,78.59,78.4,78.42,348430.0,60.041,60.1711,60.0256,60.041,348430.0
2020-05-14 09:40:00,78.42,78.44,78.32,78.41,254497.0,60.041,60.0563,59.9644,60.0333,254497.0
2020-05-14 09:45:00,78.41,78.48,78.35,78.36,498029.0,60.0333,60.0869,59.9874,59.995,498029.0
2020-05-14 09:50:00,78.36,78.38,78.18,78.18,758908.0,59.995,60.0103,59.8572,59.8572,758908.0
2020-05-14 09:55:00,78.18,78.24,78.15,78.16,612928.0,59.8572,59.9031,59.8342,59.8419,612928.0
2020-05-14 10:00:00,78.17,78.17,77.98,78.01,831323.0,59.8495,59.8495,59.7041,59.727,831323.0
2020-05-14 10:05:00,78.01,78.11,77.99,78.09,970463.0,59.727,59.8036,59.7117,59.7883,970463.0
2020-05-14 10:10:00,78.09,78.17,78.08,78.09,1029293.0,59.7883,59.8495,59.7806,59.7883,1029293.0
2020-05-14 10:15:00,78.09,78.15,78.06,78.14,421902.0,59.7883,59.8342,59.7653,59.8266,421902.0
2020-05-14 10:20:00,78.15,78.2,78.12,78.17,551005.0,59.8342,59.8725,59.8113,59.8495,551005.0
2020-05-14 10:25:00,78.17,78.27,78.17,78.17,445065.0,59.8495,59.9261,59.8495,59.8495,445065.0
2020-05-14 10:30:00,78.18,78.27,78.17,78.25,510776.0,59.8572,59.9261,59.8495,59.9108,510776.0
2020-05-14 10:35:00,78.24,78.33,78.23,78.3,985715.0,59.9031,59.972,59.8955,59.9491,985715.0
2020-05-14 10:40:00,78.3,78.32,78.21,78.28,753254.0,59.9491,59.9644,59.8802,59.9338,753254.0
2020-05-14 10:45:00,78.29,78.45,78.25,78.44,603545.0,59.9414,60.0639,59.9108,60.0563,603545.0
2020-05-14 10:50:00,78.44,78.49,78.36,78.48,800364.0,60.0563,60.0945,59.995,60.0869,800364.0
2020-05-14 10:55:00,78.48,78.49,78.36,78.42,378373.0,60.0869,60.0945,59.995,60.041,378373.0
2020-05-14 11:00:00,78.42,78.49,78.41,78.45,469942.0,60.041,60.0945,60.0333,60.0639,469942.0
2020-05-14 11:05:00,78.45,78.51,78.43,78.46,274816.0,60.0639,60.1099,60.0486,60.0716,274816.0
2020-05-14 11:10:00,78.47,78.5,78.45,78.45,219808.0,60.0792,60.1022,60.0639,60.0639,219808.0
2020-05-14 11:15:00,78.46,78.58,78.46,78.53,389514.0,60.0716,60.1635,60.0716,60.1252,389514.0
2020-05-14 11:20:00,78.53,78.54,78.35,78.36,318062.0,60.1252,60.1328,59.9874,59.995,318062.0
2020-05-14 11:25:00,78.36,78.37,78.29,78.34,275080.0,59.995,60.0027,59.9414,59.9797,275080.0
2020-05-14 11:30:00,78.34,78.43,78.32,78.35,270732.0,59.9797,60.0486,59.9644,59.9874,270732.0
2020-05-14 11:35:00,78.35,78.43,78.27,78.29,239526.0,59.9874,60.0486,59.9261,59.9414,239526.0
2020-05-14 11:40:00,78.28,78.33,78.22,78.32,120355.0,59.9338,59.972,59.8878,59.9644,120355.0
2020-05-14 11:45:00,78.31,78.34,78.28,78.3,229095.0,59.9567,59.9797,59.9338,59.9491,229095.0
2020-05-14 11:50:00,78.3,78.5,78.28,78.47,220996.0,59.9491,60.1022,59.9338,60.0792,220996.0
2020-05-14 11:55:00,78.46,78.47,78.34,78.36,131880.0,60.0716,60.0792,59.9797,59.995,131880.0
2020-05-14 12:00:00,78.36,78.44,78.3,78.37,126907.0,59.995,60.0563,59.9491,60.0027,126907.0
2020-05-14 12:05:00,78.37,78.4,78.33,78.38,119707.0,60.0027,60.0256,59.972,60.0103,119707.0
2020-05-14 12:10:00,78.37,78.51,78.36,78.5,483133.0,60.0027,60.1099,59.995,60.1022,483133.0
2020-05-14 12:15:00,78.5,78.53,78.44,78.48,411415.0,60.1022,60.1252,60.0563,60.0869,411415.0
2020-05-14 12:20:00,78.48,78.63,78.47,78.61,203716.0,60.0869,60.2017,60.0792,60.1864,203716.0
2020-05-14 12:25:00,78.61,78.61,78.5,78.51,268338.0,60.1864,60.1864,60.1022,60.1099,268338.0
2020-05-14 12:30:00,78.52,78.58,78.51,78.56,90231.0,60.1175,60.1635,60.1099,60.1481,90231.0
2020-05-14 12:35:00,78.56,78.62,78.54,78.55,100692.0,60.1481,60.1941,60.1328,60.1405,100692.0
2020-05-14 12:40:00,78.55,78.58,78.53,78.54,95326.0,60.1405,60.1635,60.1252,60.1328,95326.0
2020-05-14 12:45:00,78.54,78.58,78.53,78.55,70005.0,60.1328,60.1635,60.1252,60.1405,70005.0
2020-05-14 12:50:00,78.55,78.8,78.54,78.8,88488.0,60.1405,60.3319,60.1328,60.3319,88488.0
2020-05-14 12:55:00,78.79,78.85,78.77,78.8,203239.0,60.3242,60.3702,60.3089,60.3319,203239.0
2020-05-14 13:00:00,78.81,78.82,78.72,78.72,193705.0,60.3396,60.3472,60.2706,60.2706,193705.0
2020-05-14 13:05:00,78.72,78.75,78.69,78.73,304034.0,60.2706,60.2936,60.2477,60.2783,304034.0
2020-05-14 13:10:00,78.73,78.78,78.71,78.71,175143.0,60.2783,60.3166,60.263,60.263,175143.0
2020-05-14 13:15:00,78.72,78.75,78.7,78.74,210517.0,60.2706,60.2936,60.2553,60.286,210517.0
2020-05-14 13:20:00,78.73,78.82,78.73,78.79,353448.0,60.2783,60.3472,60.2783,60.3242,353448.0
2020-05-14 13:25:00,78.8,78.87,78.79,78.86,122842.0,60.3319,60.3855,60.3242,60.3778,122842.0
2020-05-14 13:30:00,78.87,78.9,78.84,78.85,179543.0,60.3855,60.4085,60.3625,60.3702,179543.0
2020-05-14 13:35:00,78.84,78.85,78.77,78.79,106559.0,60.3625,60.3702,60.3089,60.3242,106559.0
2020-05-14 13:40:00,78.78,78.8,78.72,78.72,153127.0,60.3166,60.3319,60.2706,60.2706,153127.0
2020-05-14 13:45:00,78.73,78.81,78.73,78.79,114364.0,60.2783,60.3396,60.2783,60.3242,114364.0
2020-05-14 13:50:00,78.79,78.8,78.74,78.76,84859.0,60.3242,60.3319,60.286,60.3013,84859.0
2020-05-14 13:55:00,78.77,78.79,78.66,78.68,81549.0,60.3089,60.3242,60.2247,60.24,81549.0
2020-05-14 14:00:00,78.67,78.69,78.61,78.64,108448.0,60.2324,60.2477,60.1864,60.2094,108448.0
2020-05-14 14:05:00,78.64,78.66,78.6,78.64,167994.0,60.2094,60.2247,60.1788,60.2094,167994.0
2020-05-14 14:10:00,78.64,78.66,78.63,78.64,126798.0,60.2094,60.2247,60.2017,60.2094,126798.0
2020-05-14 14:15:00,78.63,78.67,78.59,78.62,234631.0,60.2017,60.2324,60.1711,60.1941,234631.0
2020-05-14 14:20:00,78.62,78.67,78.61,78.65,152392.0,60.1941,60.2324,60.1864,60.217,152392.0
2020-05-14 14:25:00,78.65,78.67,78.63,78.63,215891.0,60.217,60.2324,60.2017,60.2017,215891.0
2020-05-14 14:30:00,78.64,78.64,78.57,78.57,211897.0,60.2094,60.2094,60.1558,60.1558,211897.0
2020-05-14 14:35:00,78.57,78.58,78.48,78.48,175436.0,60.1558,60.1635,60.0869,60.0869,175436.0
2020-05-14 14:40:00,78.48,78.53,78.46,78.49,372474.0,60.0869,60.1252,60.0716,60.0945,372474.0
2020-05-14 14:45:00,78.49,78.53,78.45,78.5,161523.0,60.0945,60.1252,60.0639,60.1022,161523.0
2020-05-14 14:50:00,78.49,78.54,78.47,78.51,197571.0,60.0945,60.1328,60.0792,60.1099,197571.0
2020-05-14 14:55:00,78.51,78.54,78.47,78.5,327673.0,60.1099,60.1328,60.0792,60.1022,327673.0
2020-05-14 15:00:00,78.5,78.62,78.49,78.61,487844.0,60.1022,60.1941,60.0945,60.1864,487844.0
2020-05-14 15:05:00,78.61,78.67,78.6,78.64,285836.0,60.1864,60.2324,60.1788,60.2094,285836.0
2020-05-14 15:10:00,78.64,78.66,78.63,78.63,482700.0,60.2094,60.2247,60.2017,60.2017,482700.0
2020-05-14 15:15:00,78.63,78.67,78.59,78.62,271289.0,60.2017,60.2324,60.1711,60.1941,271289.0
2020-05-14 15:20:00,78.63,78.72,78.6,78.71,143126.0,60.2017,60.2706,60.1788,60.263,143126.0
2020-05-14 15:25:00,78.71,78.72,78.67,78.67,264824.0,60.263,60.2706,60.2324,60.2324,264824.0
2020-05-14 15:30:00,78.67,78.74,78.65,78.65,244253.0,60.2324,60.286,60.217,60.217,244253.0
2020-05-14 15:35:00,78.65,78.66,78.59,78.6,438367.0,60.217,60.2247,60.1711,60.1788,438367.0
2020-05-14 15:40:00,78.6,78.61,78.54,78.61,289083.0,60.1788,60.1864,60.1328,60.1864,289083.0
2020-05-14 15:45:00,78.61,78.65,78.54,78.6,420844.0,60.1864,60.217,60.1328,60.1788,420844.0
2020-05-14 15:50:00,78.6,78.64,78.59,78.64,451039.0,60.1788,60.2094,60.1711,60.2094,451039.0
2020-05-14 15:55:00,78.64,78.67,78.62,78.62,1692282.0,60.2094,60.2324,60.1941,60.1941,1692282.0
2020-05-15 09:30:00,78.37,78.42,78.22,78.25,476636.0,60.0027,60.041,59.8878,59.9108,476636.0
2020-05-15 09:35:00,78.24,78.37,78.17,78.37,818403.0,59.9031,60.0027,59.8495,60.0027,818403.0
2020-05-15 09:40:00,78.37,78.47,78.3,78.41,846248.0,60.0027,60.0792,59.9491,60.0333,846248.0
2020-05-15 09:45:00,78.42,78.44,78.35,78.4,447527.0,60.041,60.0563,59.9874,60.0256,447527.0
2020-05-15 09:50:00,78.41,78.53,78.38,78.53,523951.0,60.0333,60.1252,60.0103,60.1252,523951.0
2020-05-15 09:55:00,78.52,78.53,78.44,78.48,961634.0,60.1175,60.1252,60.0563,60.0869,961634.0
2020-05-15 10:00:00,78.49,78.54,78.41,78.42,504637.0,60.0945,60.1328,60.0333,60.041,504637.0
2020-05-15 10:05:00,78.42,78.54,78.42,78.54,117441.0,60.041,60.1328,60.041,60.1328,117441.0
2020-05-15 10:10:00,78.54,78.66,78.52,78.61,177141.0,60.1328,60.2247,60.1175,60.1864,177141.0
2020-05-15 10:15:00,78.61,78.65,78.56,78.56,96537.0,60.1864,60.217,60.1481,60.1481,96537.0
2020-05-15 10:20:00,78.56,78.63,78.54,78.54,200831.0,60.1481,60.2017,60.1328,60.1328,200831.0
2020-05-15 10:25:00,78.54,78.64,78.54,78.56,347027.0,60.1328,60.2094,60.1328,60.1481,347027.0
2020-05-15 10:30:00,78.56,78.66,78.52,78.56,241497.0,60.1481,60.2247,60.1175,60.1481,241497.0
2020-05-15 10:35:00,78.55,78.69,78.47,78.59,377694.0,60.1405,60.2477,60.0792,60.1711,377694.0
2020-05-15 10:40:00,78.59,78.59,78.51,78.54,115706.0,60.1711,60.1711,60.1099,60.1328,115706.0
2020-05-15 10:45:00,78.54,78.57,78.49,78.53,109120.0,60.1328,60.1558,60.0945,60.1252,109120.0
2020-05-15 10:50:00,78.53,78.53,78.41,78.42,195597.0,60.1252,60.1252,60.0333,60.041,195597.0
2020-05-15 10:55:00,78.42,78.48,78.36,78.44,164648.0,60.041,60.0869,59.995,60.0563,164648.0
2020-05-15 11:00:00,78.43,78.43,78.27,78.32,749995.0,60.0486,60.0486,59.9261,59.9644,749995.0
2020-05-15 11:05:00,78.32,78.38,78.28,78.36,536701.0,59.9644,60.0103,59.9338,59.995,536701.0
2020-05-15 11:10:00,78.36,78.41,78.26,78.39,300513.0,59.995,60.0333,59.9185,60.018,300513.0
2020-05-15 11:15:00,78.38,78.46,78.36,78.45,366146.0,60.0103,60.0716,59.995,60.0639,366146.0
2020-05-15 11:20:00,78.44,78.57,78.41,78.54,259942.0,60.0563,60.1558,60.0333,60.1328,259942.0
2020-05-15 11:25:00,78.54,78.58,78.47,78.47,139595.0,60.1328,60.1635,60.0792,60.0792,139595.0
2020-05-15 11:30:00,78.47,78.51,78.42,78.48,97797.0,60.0792,60.1099,60.041,60.0869,97797.0
2020-05-15 11:35:00,78.48,78.5,78.41,78.43,82339.0,60.0869,60.1022,60.0333,60.0486,82339.0
2020-05-15 11:40:00,78.44,78.49,78.4,78.46,136102.0,60.0563,60.0945,60.0256,60.0716,136102.0
2020-05-15 11:45:00,78.45,78.46,78.39,78.42,102222.0,60.0639,60.0716,60.018,60.041,102222.0
2020-05-15 11:50:00,78.42,78.47,78.41,78.44,58910.0,60.041,60.0792,60.0333,60.0563,58910.0
2020-05-15 11:55:00,78.45,78.53,78.45,78.48,157170.0,60.0639,60.1252,60.0639,60.0869,157170.0
2020-05-15 12:00:00,78.48,78.54,78.47,78.53,109675.0,60.0869,60.1328,60.0792,60.1252,109675.0
2020-05-15 12:05:00,78.53,78.57,78.52,78.57,71176.0,60.1252,60.1558,60.1175,60.1558,71176.0
2020-05-15 12:10:00,78.56,78.59,78.54,78.57,117926.0,60.1481,60.1711,60.1328,60.1558,117926.0
2020-05-15 12:15:00,78.58,78.59,78.51,78.59,539584.0,60.1635,60.1711,60.1099,60.1711,539584.0
2020-05-15 12:20:00,78.59,78.61,78.55,78.58,302091.0,60.1711,60.1864,60.1405,60.1635,302091.0
2020-05-15 12:25:00,78.58,78.6,78.54,78.56,273544.0,60.1635,60.1788,60.1328,60.1481,273544.0
2020-05-15 12:30:00,78.56,78.59,78.53,78.58,90093.0,60.1481,60.1711,60.1252,60.1635,90093.0
2020-05-15 12:35:00,78.59,78.59,78.53,78.55,414202.0,60.1711,60.1711,60.1252,60.1405,414202.0
2020-05-15 12:40:00,78.55,78.56,78.5,78.5,213747.0,60.1405,60.1481,60.1022,60.1022,213747.0
2020-05-15 12:45:00,78.5,78.51,78.47,78.5,67975.0,60.1022,60.1099,60.0792,60.1022,67975.0
2020-05-15 12:50:00,78.49,78.52,78.47,78.5,106060.0,60.0945,60.1175,60.0792,60.1022,106060.0
2020-05-15 12:55:00,78.49,78.51,78.44,78.51,77418.0,60.0945,60.1099,60.0563,60.1099,77418.0
2020-05-15 13:00:00,78.5,78.54,78.49,78.53,126143.0,60.1022,60.1328,60.0945,60.1252,126143.0
2020-05-15 13:05:00,78.53,78.54,78.49,78.54,162902.0,60.1252,60.1328,60.0945,60.1328,162902.0
2020-05-15 13:10:00,78.54,78.6,78.54,78.59,157854.0,60.1328,60.1788,60.1328,60.1711,157854.0
2020-05-15 13:15:00,78.59,78.59,78.55,78.56,90541.0,60.1711,60.1711,60.1405,60.1481,90541.0
2020-05-15 13:20:00,78.56,78.58,78.52,78.53,353119.0,60.1481,60.1635,60.1175,60.1252,353119.0
2020-05-15 13:25:00,78.53,78.63,78.53,78.6,125592.0,60.1252,60.2017,60.1252,60.1788,125592.0
2020-05-15 13:30:00,78.6,78.62,78.57,78.6,320677.0,60.1788,60.1941,60.1558,60.1788,320677.0
2020-05-15 13:35:00,78.61,78.65,78.57,78.61,243674.0,60.1864,60.217,60.1558,60.1864,243674.0
2020-05-15 13:40:00,78.62,78.65,78.6,78.62,81819.0,60.1941,60.217,60.1788,60.1941,81819.0
2020-05-15 13:45:00,78.62,78.63,78.56,78.59,70284.0,60.1941,60.2017,60.1481,60.1711,70284.0
2020-05-15 13:50:00,78.6,78.67,78.57,78.65,75630.0,60.1788,60.2324,60.1558,60.217,75630.0
2020-05-15 13:55:00,78.66,78.68,78.64,78.66,120981.0,60.2247,60.24,60.2094,60.2247,120981.0
2020-05-15 14:00:00,78.67,78.77,78.67,78.76,202208.0,60.2324,60.3089,60.2324,60.3013,202208.0
2020-05-15 14:05:00,78.76,78.77,78.7,78.7,188715.0,60.3013,60.3089,60.2553,60.2553,188715.0
2020-05-15 14:10:00,78.7,78.72,78.67,78.69,341243.0,60.2553,60.2706,60.2324,60.2477,341243.0
2020-05-15 14:15:00,78.69,78.77,78.69,78.76,331325.0,60.2477,60.3089,60.2477,60.3013,331325.0
2020-05-15 14:20:00,78.76,78.84,78.76,78.79,560523.0,60.3013,60.3625,60.3013,60.3242,560523.0
2020-05-15 14:25:00,78.8,78.82,78.76,78.77,367938.0,60.3319,60.3472,60.3013,60.3089,367938.0
2020-05-15 14:30:00,78.77,78.79,78.72,78.74,358114.0,60.3089,60.3242,60.2706,60.286,358114.0
2020-05-15 14:35:00,78.74,78.75,78.62,78.66,153021.0,60.286,60.2936,60.1941,60.2247,153021.0
2020-05-15 14:40:00,78.67,78.7,78.62,78.65,244912.0,60.2324,60.2553,60.1941,60.217,244912.0
2020-05-15 14:45:00,78.64,78.73,78.63,78.67,184528.0,60.2094,60.2783,60.2017,60.2324,184528.0
2020-05-15 14:50:00,78.67,78.73,78.67,78.69,164485.0,60.2324,60.2783,60.2324,60.2477,164485.0
2020-05-15 14:55:00,78.7,78.74,78.68,78.7,475503.0,60.2553,60.286,60.24,60.2553,475503.0
2020-05-15 15:00:00,78.7,78.8,78.68,78.77,693543.0,60.2553,60.3319,60.24,60.3089,693543.0
2020-05-15 15:05:00,78.76,78.82,78.75,78.8,591430.0,60.3013,60.3472,60.2936,60.3319,591430.0
2020-05-15 15:10:00,78.8,78.8,78.73,78.75,164716.0,60.3319,60.3319,60.2783,60.2936,164716.0
2020-05-15 15:15:00,78.75,78.77,78.72,78.75,118368.0,60.2936,60.3089,60.2706,60.2936,118368.0
2020-05-15 15:20:00,78.74,78.78,78.72,78.75,240618.0,60.286,60.3166,60.2706,60.2936,240618.0
2020-05-15 15:25:00,78.75,78.76,78.71,78.73,440544.0,60.2936,60.3013,60.263,60.2783,440544.0
2020-05-15 15:30:00,78.74,78.76,78.72,78.72,231735.0,60.286,60.3013,60.2706,60.2706,231735.0
2020-05-15 15:35:00,78.73,78.76,78.66,78.7,201990.0,60.2783,60.3013,60.2247,60.2553,201990.0
2020-05-15 15:40:00,78.7,78.7,78.65,78.68,183027.0,60.2553,60.2553,60.217,60.24,183027.0
2020-05-15 15:45:00,78.68,78.74,78.68,78.72,636048.0,60.24,60.286,60.24,60.2706,636048.0
2020-05-15 15:50:00,78.71,78.84,78.68,78.78,1006013.0,60.263,60.3625,60.24,60.3166,1006013.0
2020-05-15 15:55:00,78.77,78.78,78.71,78.72,941952.0,60.3089,60.3166,60.263,60.2706,941952.0
2020-05-18 09:30:00,79.96,80.01,79.83,79.84,1032072.0,61.22,61.2583,61.1205,61.1282,1032072.0
2020-05-18 09:35:00,79.86,80.02,79.84,79.9,530097.0,61.1435,61.266,61.1282,61.1741,530097.0
2020-05-18 09:40:00,79.91,80.04,79.89,80.0,930171.0,61.1817,61.2813,61.1664,61.2507,930171.0
2020-05-18 09:45:00,80.0,80.11,79.99,80.05,666580.0,61.2507,61.3349,61.243,61.2889,666580.0
2020-05-18 09:50:00,80.05,80.09,79.91,79.91,734303.0,61.2889,61.3196,61.1817,61.1817,734303.0
2020-05-18 09:55:00,79.91,80.0,79.9,79.98,447648.0,61.1817,61.2507,61.1741,61.2353,447648.0
2020-05-18 10:00:00,79.98,80.0,79.92,79.96,437586.0,61.2353,61.2507,61.1894,61.22,437586.0
2020-05-18 10:05:00,79.96,79.98,79.91,79.95,562141.0,61.22,61.2353,61.1817,61.2124,562141.0
2020-05-18 10:10:00,79.97,79.98,79.9,79.91,230996.0,61.2277,61.2353,61.1741,61.1817,230996.0
2020-05-18 10:15:00,79.92,79.97,79.9,79.96,446765.0,61.1894,61.2277,61.1741,61.22,446765.0
2020-05-18 10:20:00,79.96,79.98,79.94,79.95,534868.0,61.22,61.2353,61.2047,61.2124,534868.0
2020-05-18 10:25:00,79.96,79.98,79.91,79.91,1242536.0,61.22,61.2353,61.1817,61.1817,1242536.0
2020-05-18 10:30:00,79.92,79.93,79.9,79.92,315907.0,61.1894,61.1971,61.1741,61.1894,315907.0
2020-05-18 10:35:00,79.93,79.95,79.91,79.94,605811.0,61.1971,61.2124,61.1817,61.2047,605811.0
2020-05-18 10:40:00,79.94,79.98,79.93,79.97,373930.0,61.2047,61.2353,61.1971,61.2277,373930.0
2020-05-18 10:45:00,79.98,80.05,79.97,80.05,546573.0,61.2353,61.2889,61.2277,61.2889,546573.0
2020-05-18 10:50:00,80.05,80.06,79.99,80.01,586993.0,61.2889,61.2966,61.243,61.2583,586993.0
2020-05-18 10:55:00,80.01,80.05,80.0,80.03,452844.0,61.2583,61.2889,61.2507,61.2736,452844.0
2020-05-18 11:00:00,80.04,80.11,80.03,80.08,243338.0,61.2813,61.3349,61.2736,61.3119,243338.0
2020-05-18 11:05:00,80.08,80.12,80.06,80.11,250764.0,61.3119,61.3425,61.2966,61.3349,250764.0
2020-05-18 11:10:00,80.1,80.16,80.1,80.15,301448.0,61.3272,61.3732,61.3272,61.3655,301448.0
2020-05-18 11:15:00,80.15,80.16,80.11,80.14,201001.0,61.3655,61.3732,61.3349,61.3578,201001.0
2020-05-18 11:20:00,80.14,80.16,80.1,80.1,257713.0,61.3578,61.3732,61.3272,61.3272,257713.0
2020-05-18 11:25:00,80.11,80.12,80.08,80.09,311409.0,61.3349,61.3425,61.3119,61.3196,311409.0
2020-05-18 11:30:00,80.1,80.1,80.04,80.05,455854.0,61.3272,61.3272,61.2813,61.2889,455854.0
2020-05-18 11:35:00,80.06,80.07,80.01,80.02,241545.0,61.2966,61.3042,61.2583,61.266,241545.0
2020-05-18 11:40:00,80.02,80.07,79.98,79.99,354875.0,61.266,61.3042,61.2353,61.243,354875.0
2020-05-18 11:45:00,80.0,80.0,79.96,79.97,302574.0,61.2507,61.2507,61.22,61.2277,302574.0
2020-05-18 11:50:00,79.97,79.98,79.93,79.94,348129.0,61.2277,61.2353,61.1971,61.2047,348129.0
2020-05-18 11:55:00,79.94,79.94,79.86,79.86,518426.0,61.2047,61.2047,61.1435,61.1435,518426.0
2020-05-18 12:00:00,79.87,79.9,79.84,79.87,234326.0,61.1511,61.1741,61.1282,61.1511,234326.0
2020-05-18 12:05:00,79.87,79.87,79.8,79.8,148493.0,61.1511,61.1511,61.0975,61.0975,148493.0
2020-05-18 12:10:00,79.79,79.8,79.73,79.75,126781.0,61.0899,61.0975,61.0439,61.0592,126781.0
2020-05-18 12:15:00,79.75,79.77,79.69,79.72,157849.0,61.0592,61.0746,61.0133,61.0363,157849.0
2020-05-18 12:20:00,79.72,79.74,79.71,79.72,187240.0,61.0363,61.0516,61.0286,61.0363,187240.0
2020-05-18 12:25:00,79.73,79.74,79.69,79.69,232774.0,61.0439,61.0516,61.0133,61.0133,232774.0
2020-05-18 12:30:00,79.7,79.72,79.68,79.72,542131.0,61.021,61.0363,61.0057,61.0363,542131.0
2020-05-18 12:35:00,79.72,79.74,79.71,79.73,453069.0,61.0363,61.0516,61.0286,61.0439,453069.0
2020-05-18 12:40:00,79.74,79.75,79.67,79.69,351992.0,61.0516,61.0592,60.998,61.0133,351992.0
2020-05-18 12:45:00,79.69,79.71,79.67,79.7,173237.0,61.0133,61.0286,60.998,61.021,173237.0
2020-05-18 12:50:00,79.7,79.71,79.67,79.69,133796.0,61.021,61.0286,60.998,61.0133,133796.0
2020-05-18 12:55:00,79.68,79.73,79.66,79.73,259356.0,61.0057,61.0439,60.9903,61.0439,259356.0
2020-05-18 13:00:00,79.73,79.81,79.72,79.8,182230.0,61.0439,61.1052,61.0363,61.0975,182230.0
2020-05-18 13:05:00,79.8,79.82,79.79,79.8,105596.0,61.0975,61.1128,61.0899,61.0975,105596.0
2020-05-18 13:10:00,79.79,79.84,79.79,79.8,121423.0,61.0899,61.1282,61.0899,61.0975,121423.0
2020-05-18 13:15:00,79.81,79.82,79.78,79.82,50207.0,61.1052,61.1128,61.0822,61.1128,50207.0
2020-05-18 13:20:00,79.81,79.85,79.81,79.84,47169.0,61.1052,61.1358,61.1052,61.1282,47169.0
2020-05-18 13:25:00,79.84,79.87,79.8,79.82,242635.0,61.1282,61.1511,61.0975,61.1128,242635.0
2020-05-18 13:30:00,79.83,79.87,79.81,79.83,103551.0,61.1205,61.1511,61.1052,61.1205,103551.0
2020-05-18 13:35:00,79.83,79.88,79.81,79.88,151704.0,61.1205,61.1588,61.1052,61.1588,151704.0
2020-05-18 13:40:00,79.87,79.88,79.81,79.83,128361.0,61.1511,61.1588,61.1052,61.1205,128361.0
2020-05-18 13:45:00,79.83,79.87,79.79,79.83,287391.0,61.1205,61.1511,61.0899,61.1205,287391.0
2020-05-18 13:50:00,79.84,79.85,79.79,79.81,157232.0,61.1282,61.1358,61.0899,61.1052,157232.0
2020-05-18 13:55:00,79.83,79.84,79.78,79.84,128870.0,61.1205,61.1282,61.0822,61.1282,128870.0
2020-05-18 14:00:00,79.84,79.86,79.81,79.86,93254.0,61.1282,61.1435,61.1052,61.1435,93254.0
2020-05-18 14:05:00,79.86,79.87,79.79,79.8,58991.0,61.1435,61.1511,61.0899,61.0975,58991.0
2020-05-18 14:10:00,79.8,79.83,79.78,79.83,110648.0,61.0975,61.1205,61.0822,61.1205,110648.0
2020-05-18 14:15:00,79.83,79.84,79.79,79.83,352069.0,61.1205,61.1282,61.0899,61.1205,352069.0
2020-05-18 14:20:00,79.83,79.86,79.81,79.84,110232.0,61.1205,61.1435,61.1052,61.1282,110232.0
2020-05-18 14:25:00,79.84,79.87,79.83,79.85,124547.0,61.1282,61.1511,61.1205,61.1358,124547.0
2020-05-18 14:30:00,79.85,79.95,79.84,79.92,192648.0,61.1358,61.2124,61.1282,61.1894,192648.0
2020-05-18 14:35:00,79.92,79.93,79.89,79.92,65207.0,61.1894,61.1971,61.1664,61.1894,65207.0
2020-05-18 14:40:00,79.92,79.95,79.89,79.95,93250.0,61.1894,61.2124,61.1664,61.2124,93250.0
2020-05-18 14:45:00,79.94,79.95,79.87,79.88,238675.0,61.2047,61.2124,61.1511,61.1588,238675.0
2020-05-18 14:50:00,79.88,79.89,79.83,79.86,173939.0,61.1588,61.1664,61.1205,61.1435,173939.0
2020-05-18 14:55:00,79.86,79.87,79.81,79.83,95961.0,61.1435,61.1511,61.1052,61.1205,95961.0
2020-05-18 15:00:00,79.83,79.9,79.83,79.89,215306.0,61.1205,61.1741,61.1205,61.1664,215306.0
2020-05-18 15:05:00,79.89,79.9,79.87,79.88,187562.0,61.1664,61.1741,61.1511,61.1588,187562.0
2020-05-18 15:10:00,79.88,79.9,79.84,79.9,109258.0,61.1588,61.1741,61.1282,61.1741,109258.0
2020-05-18 15:15:00,79.89,79.91,79.84,79.88,122213.0,61.1664,61.1817,61.1282,61.1588,122213.0
2020-05-18 15:20:00,79.89,79.92,79.87,79.9,139452.0,61.1664,61.1894,61.1511,61.1741,139452.0
2020-05-18 15:25:00,79.9,79.9,79.87,79.89,200796.0,61.1741,61.1741,61.1511,61.1664,200796.0
2020-05-18 15:30:00,79.89,79.98,79.88,79.98,271986.0,61.1664,61.2353,61.1588,61.2353,271986.0
2020-05-18 15:35:00,79.98,80.03,79.97,80.02,279242.0,61.2353,61.2736,61.2277,61.266,279242.0
2020-05-18 15:40:00,80.01,80.08,79.99,80.08,732546.0,61.2583,61.3119,61.243,61.3119,732546.0
2020-05-18 15:45:00,80.08,80.12,80.07,80.08,685059.0,61.3119,61.3425,61.3042,61.3119,685059.0
2020-05-18 15:50:00,80.08,80.1,80.04,80.06,1012995.0,61.3119,61.3272,61.2813,61.2966,1012995.0
2020-05-18 15:55:00,80.06,80.13,80.05,80.1,1477984.0,61.2966,61.3502,61.2889,61.3272,1477984.0
2020-05-19 09:30:00,80.04,80.14,79.97,79.98,304116.0,61.2813,61.3578,61.2277,61.2353,304116.0
2020-05-19 09:35:00,79.98,80.03,79.96,80.02,371132.0,61.2353,61.2736,61.22,61.266,371132.0
2020-05-19 09:40:00,80.02,80.04,79.99,80.01,157120.0,61.266,61.2813,61.243,61.2583,157120.0
2020-05-19 09:45:00,80.01,80.02,79.89,79.9,220147.0,61.2583,61.266,61.1664,61.1741,220147.0
2020-05-19 09:50:00,79.9,79.96,79.89,79.93,240763.0,61.1741,61.22,61.1664,61.1971,240763.0
2020-05-19 09:55:00,79.94,80.06,79.94,80.04,105522.0,61.2047,61.2966,61.2047,61.2813,105522.0
2020-05-19 10:00:00,80.04,80.06,80.01,80.06,72033.0,61.2813,61.2966,61.2583,61.2966,72033.0
2020-05-19 10:05:00,80.06,80.16,80.05,80.12,149907.0,61.2966,61.3732,61.2889,61.3425,149907.0
2020-05-19 10:10:00,80.12,80.14,80.09,80.12,177845.0,61.3425,61.3578,61.3196,61.3425,177845.0
2020-05-19 10:15:00,80.12,80.12,80.04,80.04,324298.0,61.3425,61.3425,61.2813,61.2813,324298.0
2020-05-19 10:20:00,80.04,80.13,80.04,80.09,273719.0,61.2813,61.3502,61.2813,61.3196,273719.0
2020-05-19 10:25:00,80.09,80.11,80.04,80.06,269051.0,61.3196,61.3349,61.2813,61.2966,269051.0
2020-05-19 10:30:00,80.07,80.11,80.02,80.05,227652.0,61.3042,61.3349,61.266,61.2889,227652.0
2020-05-19 10:35:00,80.05,80.06,80.0,80.01,68068.0,61.2889,61.2966,61.2507,61.2583,68068.0
2020-05-19 10:40:00,80.01,80.01,79.91,79.92,186319.0,61.2583,61.2583,61.1817,61.1894,186319.0
2020-05-19 10:45:00,79.92,80.01,79.92,80.01,218563.0,61.1894,61.2583,61.1894,61.2583,218563.0
2020-05-19 10:50:00,80.01,80.07,80.0,80.06,99193.0,61.2583,61.3042,61.2507,61.2966,99193.0
2020-05-19 10:55:00,80.06,80.09,80.04,80.08,92050.0,61.2966,61.3196,61.2813,61.3119,92050.0
2020-05-19 11:00:00,80.08,80.1,80.05,80.08,182836.0,61.3119,61.3272,61.2889,61.3119,182836.0
2020-05-19 11:05:00,80.07,80.1,80.06,80.09,50635.0,61.3042,61.3272,61.2966,61.3196,50635.0
2020-05-19 11:10:00,80.09,80.12,80.03,80.05,57560.0,61.3196,61.3425,61.2736,61.2889,57560.0
2020-05-19 11:15:00,80.05,80.12,80.05,80.11,153354.0,61.2889,61.3425,61.2889,61.3349,153354.0
2020-05-19 11:20:00,80.11,80.13,80.08,80.13,93252.0,61.3349,61.3502,61.3119,61.3502,93252.0
2020-05-19 11:25:00,80.13,80.13,80.08,80.11,125321.0,61.3502,61.3502,61.3119,61.3349,125321.0
2020-05-19 11:30:00,80.12,80.14,80.07,80.09,100433.0,61.3425,61.3578,61.3042,61.3196,100433.0
2020-05-19 11:35:00,80.09,80.13,80.07,80.08,85765.0,61.3196,61.3502,61.3042,61.3119,85765.0
2020-05-19 11:40:00,80.08,80.14,80.04,80.04,73883.0,61.3119,61.3578,61.2813,61.2813,73883.0
2020-05-19 11:45:00,80.05,80.11,80.05,80.07,58383.0,61.2889,61.3349,61.2889,61.3042,58383.0
2020-05-19 11:50:00,80.06,80.09,80.04,80.07,97575.0,61.2966,61.3196,61.2813,61.3042,97575.0
2020-05-19 11:55:00,80.08,80.09,80.02,80.05,68827.0,61.3119,61.3196,61.266,61.2889,68827.0
2020-05-19 12:00:00,80.06,80.07,80.01,80.03,48646.0,61.2966,61.3042,61.2583,61.2736,48646.0
2020-05-19 12:05:00,80.03,80.05,80.02,80.04,68802.0,61.2736,61.2889,61.266,61.2813,68802.0
2020-05-19 12:10:00,80.03,80.06,80.03,80.06,83127.0,61.2736,61.2966,61.2736,61.2966,83127.0
2020-05-19 12:15:00,80.06,80.06,79.98,79.98,114665.0,61.2966,61.2966,61.2353,61.2353,114665.0
2020-05-19 12:20:00,79.99,80.04,79.99,80.03,62935.0,61.243,61.2813,61.243,61.2736,62935.0
2020-05-19 12:25:00,80.03,80.03,80.0,80.02,50655.0,61.2736,61.2736,61.2507,61.266,50655.0
2020-05-19 12:30:00,80.02,80.06,80.0,80.01,843919.0,61.266,61.2966,61.2507,61.2583,843919.0
2020-05-19 12:35:00,80.0,80.03,79.99,80.0,47266.0,61.2507,61.2736,61.243,61.2507,47266.0
2020-05-19 12:40:00,79.99,80.03,79.99,80.03,57799.0,61.243,61.2736,61.243,61.2736,57799.0
2020-05-19 12:45:00,80.03,80.06,80.01,80.03,111746.0,61.2736,61.2966,61.2583,61.2736,111746.0
2020-05-19 12:50:00,80.03,80.04,80.02,80.02,91301.0,61.2736,61.2813,61.266,61.266,91301.0
2020-05-19 12:55:00,80.02,80.06,80.0,80.05,133915.0,61.266,61.2966,61.2507,61.2889,133915.0
2020-05-19 13:00:00,80.05,80.08,80.03,80.04,167238.0,61.2889,61.3119,61.2736,61.2813,167238.0
2020-05-19 13:05:00,80.05,80.11,80.04,80.08,391516.0,61.2889,61.3349,61.2813,61.3119,391516.0
2020-05-19 13:10:00,80.08,80.08,80.05,80.07,63414.0,61.3119,61.3119,61.2889,61.3042,63414.0
2020-05-19 13:15:00,80.07,80.1,80.06,80.09,35512.0,61.3042,61.3272,61.2966,61.3196,35512.0
2020-05-19 13:20:00,80.09,80.1,80.06,80.09,86757.0,61.3196,61.3272,61.2966,61.3196,86757.0
2020-05-19 13:25:00,80.09,80.1,80.05,80.08,68816.0,61.3196,61.3272,61.2889,61.3119,68816.0
2020-05-19 13:30:00,80.07,80.1,80.05,80.07,46560.0,61.3042,61.3272,61.2889,61.3042,46560.0
2020-05-19 13:35:00,80.07,80.11,80.06,80.09,85249.0,61.3042,61.3349,61.2966,61.3196,85249.0
2020-05-19 13:40:00,80.09,80.15,80.09,80.15,191938.0,61.3196,61.3655,61.3196,61.3655,191938.0
2020-05-19 13:45:00,80.15,80.16,80.12,80.16,127663.0,61.3655,61.3732,61.3425,61.3732,127663.0
2020-05-19 13:50:00,80.16,80.17,80.12,80.16,98628.0,61.3732,61.3808,61.3425,61.3732,98628.0
2020-05-19 13:55:00,80.16,80.16,80.15,80.15,90871.0,61.3732,61.3732,61.3655,61.3655,90871.0
2020-05-19 14:00:00,80.16,80.17,80.11,80.15,188851.0,61.3732,61.3808,61.3349,61.3655,188851.0
2020-05-19 14:05:00,80.15,80.23,80.15,80.2,97694.0,61.3655,61.4268,61.3655,61.4038,97694.0
2020-05-19 14:10:00,80.2,80.27,80.16,80.26,122670.0,61.4038,61.4574,61.3732,61.4497,122670.0
2020-05-19 14:15:00,80.26,80.29,80.23,80.28,335037.0,61.4497,61.4727,61.4268,61.465,335037.0
2020-05-19 14:20:00,80.27,80.34,80.27,80.34,94625.0,61.4574,61.511,61.4574,61.511,94625.0
2020-05-19 14:25:00,80.34,80.35,80.33,80.34,105430.0,61.511,61.5186,61.5033,61.511,105430.0
2020-05-19 14:30:00,80.34,80.35,80.28,80.31,315878.0,61.511,61.5186,61.465,61.488,315878.0
2020-05-19 14:35:00,80.31,80.34,80.31,80.34,127081.0,61.488,61.511,61.488,61.511,127081.0
2020-05-19 14:40:00,80.34,80.42,80.33,80.42,139059.0,61.511,61.5722,61.5033,61.5722,139059.0
2020-05-19 14:45:00,80.42,80.43,80.37,80.38,213985.0,61.5722,61.5799,61.5339,61.5416,213985.0
2020-05-19 14:50:00,80.39,80.39,80.36,80.37,64161.0,61.5493,61.5493,61.5263,61.5339,64161.0
2020-05-19 14:55:00,80.37,80.37,80.14,80.18,666457.0,61.5339,61.5339,61.3578,61.3885,666457.0
2020-05-19 15:00:00,80.18,80.27,80.16,80.25,385784.0,61.3885,61.4574,61.3732,61.4421,385784.0
2020-05-19 15:05:00,80.25,80.31,80.24,80.31,231790.0,61.4421,61.488,61.4344,61.488,231790.0
2020-05-19 15:10:00,80.31,80.39,80.3,80.31,270624.0,61.488,61.5493,61.4803,61.488,270624.0
2020-05-19 15:15:00,80.31,80.32,80.27,80.27,259806.0,61.488,61.4957,61.4574,61.4574,259806.0
2020-05-19 15:20:00,80.27,80.32,80.19,80.27,507940.0,61.4574,61.4957,61.3961,61.4574,507940.0
2020-05-19 15:25:00,80.28,80.35,80.24,80.34,178881.0,61.465,61.5186,61.4344,61.511,178881.0
2020-05-19 15:30:00,80.34,80.38,80.27,80.31,260659.0,61.511,61.5416,61.4574,61.488,260659.0
2020-05-19 15:35:00,80.31,80.33,80.18,80.19,340260.0,61.488,61.5033,61.3885,61.3961,340260.0
2020-05-19 15:40:00,80.19,80.29,80.19,80.23,268486.0,61.3961,61.4727,61.3961,61.4268,268486.0
2020-05-19 15:45:00,80.23,80.24,80.16,80.17,517888.0,61.4268,61.4344,61.3732,61.3808,517888.0
2020-05-19 15:50:00,80.17,80.19,80.12,80.15,568262.0,61.3808,61.3961,61.3425,61.3655,568262.0
2020-05-19 15:55:00,80.15,80.23,80.14,80.2,880412.0,61.3655,61.4268,61.3578,61.4038,880412.0
2020-05-20 09:30:00,80.62,80.77,80.56,80.59,255757.0,61.7253,61.8402,61.6794,61.7024,255757.0
2020-05-20 09:35:00,80.59,80.66,80.55,80.64,398459.0,61.7024,61.756,61.6718,61.7407,398459.0
2020-05-20 09:40:00,80.64,80.7,80.61,80.7,305388.0,61.7407,61.7866,61.7177,61.7866,305388.0
2020-05-20 09:45:00,80.7,80.77,80.68,80.77,225647.0,61.7866,61.8402,61.7713,61.8402,225647.0
2020-05-20 09:50:00,80.77,80.81,80.68,80.69,413533.0,61.8402,61.8708,61.7713,61.7789,413533.0
2020-05-20 09:55:00,80.68,80.73,80.67,80.69,616220.0,61.7713,61.8096,61.7636,61.7789,616220.0
2020-05-20 10:00:00,80.69,80.71,80.68,80.7,292076.0,61.7789,61.7943,61.7713,61.7866,292076.0
2020-05-20 10:05:00,80.7,80.74,80.68,80.7,170045.0,61.7866,61.8172,61.7713,61.7866,170045.0
2020-05-20 10:10:00,80.7,80.8,80.7,80.8,219240.0,61.7866,61.8632,61.7866,61.8632,219240.0
2020-05-20 10:15:00,80.79,80.8,80.76,80.79,331100.0,61.8555,61.8632,61.8325,61.8555,331100.0
2020-05-20 10:20:00,80.79,80.8,80.74,80.75,242181.0,61.8555,61.8632,61.8172,61.8249,242181.0
2020-05-20 10:25:00,80.76,80.77,80.72,80.77,223770.0,61.8325,61.8402,61.8019,61.8402,223770.0
2020-05-20 10:30:00,80.77,80.79,80.74,80.78,154495.0,61.8402,61.8555,61.8172,61.8478,154495.0
2020-05-20 10:35:00,80.78,80.83,80.77,80.79,241648.0,61.8478,61.8861,61.8402,61.8555,241648.0
2020-05-20 10:40:00,80.79,80.79,80.75,80.75,49143.0,61.8555,61.8555,61.8249,61.8249,49143.0
2020-05-20 10:45:00,80.76,80.78,80.74,80.77,77986.0,61.8325,61.8478,61.8172,61.8402,77986.0
2020-05-20 10:50:00,80.77,80.77,80.72,80.73,63084.0,61.8402,61.8402,61.8019,61.8096,63084.0
2020-05-20 10:55:00,80.73,80.78,80.73,80.78,131421.0,61.8096,61.8478,61.8096,61.8478,131421.0
2020-05-20 11:00:00,80.78,80.81,80.7,80.72,204791.0,61.8478,61.8708,61.7866,61.8019,204791.0
2020-05-20 11:05:00,80.71,80.72,80.7,80.72,85126.0,61.7943,61.8019,61.7866,61.8019,85126.0
2020-05-20 11:10:00,80.72,80.82,80.71,80.8,193218.0,61.8019,61.8785,61.7943,61.8632,193218.0
2020-05-20 11:15:00,80.81,80.86,80.78,80.84,165030.0,61.8708,61.9091,61.8478,61.8938,165030.0
2020-05-20 11:20:00,80.84,80.85,80.8,80.81,126266.0,61.8938,61.9014,61.8632,61.8708,126266.0
2020-05-20 11:25:00,80.8,80.86,80.8,80.86,1032192.0,61.8632,61.9091,61.8632,61.9091,1032192.0
2020-05-20 11:30:00,80.85,80.94,80.84,80.93,390905.0,61.9014,61.9703,61.8938,61.9627,390905.0
2020-05-20 11:35:00,80.94,80.94,80.91,80.94,658126.0,61.9703,61.9703,61.9474,61.9703,658126.0
2020-05-20 11:40:00,80.94,80.98,80.93,80.98,374617.0,61.9703,62.001,61.9627,62.001,374617.0
2020-05-20 11:45:00,80.98,81.01,80.97,81.01,352832.0,62.001,62.0239,61.9933,62.0239,352832.0
2020-05-20 11:50:00,81.01,81.06,81.0,81.04,812533.0,62.0239,62.0622,62.0163,62.0469,812533.0
2020-05-20 11:55:00,81.04,81.07,81.01,81.07,256216.0,62.0469,62.0699,62.0239,62.0699,256216.0
2020-05-20 12:00:00,81.07,81.12,81.01,81.05,386051.0,62.0699,62.1082,62.0239,62.0546,386051.0
2020-05-20 12:05:00,81.05,81.05,80.93,80.94,427812.0,62.0546,62.0546,61.9627,61.9703,427812.0
2020-05-20 12:10:00,80.94,80.94,80.84,80.86,350915.0,61.9703,61.9703,61.8938,61.9091,350915.0
2020-05-20 12:15:00,80.86,80.91,80.85,80.9,900821.0,61.9091,61.9474,61.9014,61.9397,900821.0
2020-05-20 12:20:00,80.9,80.95,80.89,80.9,350588.0,61.9397,61.978,61.9321,61.9397,350588.0
2020-05-20 12:25:00,80.9,80.9,80.87,80.89,224165.0,61.9397,61.9397,61.9168,61.9321,224165.0
2020-05-20 12:30:00,80.89,80.93,80.87,80.92,212242.0,61.9321,61.9627,61.9168,61.955,212242.0
2020-05-20 12:35:00,80.93,80.99,80.92,80.98,172206.0,61.9627,62.0086,61.955,62.001,172206.0
2020-05-20 12:40:00,80.98,81.05,80.97,81.04,224823.0,62.001,62.0546,61.9933,62.0469,224823.0
2020-05-20 12:45:00,81.04,81.09,81.01,81.09,249698.0,62.0469,62.0852,62.0239,62.0852,249698.0
2020-05-20 12:50:00,81.09,81.13,81.08,81.08,258756.0,62.0852,62.1158,62.0775,62.0775,258756.0
2020-05-20 12:55:00,81.09,81.1,81.06,81.06,226851.0,62.0852,62.0929,62.0622,62.0622,226851.0
2020-05-20 13:00:00,81.07,81.1,81.06,81.06,178554.0,62.0699,62.0929,62.0622,62.0622,178554.0
2020-05-20 13:05:00,81.07,81.09,80.98,81.0,195121.0,62.0699,62.0852,62.001,62.0163,195121.0
2020-05-20 13:10:00,81.0,81.02,80.98,81.01,263867.0,62.0163,62.0316,62.001,62.0239,263867.0
2020-05-20 13:15:00,81.01,81.01,80.98,80.98,140662.0,62.0239,62.0239,62.001,62.001,140662.0
2020-05-20 13:20:00,80.98,81.0,80.95,80.95,369722.0,62.001,62.0163,61.978,61.978,369722.0
2020-05-20 13:25:00,80.95,80.97,80.93,80.95,594477.0,61.978,61.9933,61.9627,61.978,594477.0
2020-05-20 13:30:00,80.95,80.96,80.9,80.92,250606.0,61.978,61.9857,61.9397,61.955,250606.0
2020-05-20 13:35:00,80.92,80.92,80.88,80.91,457754.0,61.955,61.955,61.9244,61.9474,457754.0
2020-05-20 13:40:00,80.91,80.91,80.81,80.84,654602.0,61.9474,61.9474,61.8708,61.8938,654602.0
2020-05-20 13:45:00,80.84,80.93,80.83,80.92,1897773.0,61.8938,61.9627,61.8861,61.955,1897773.0
2020-05-20 13:50:00,80.92,80.96,80.91,80.96,244119.0,61.955,61.9857,61.9474,61.9857,244119.0
2020-05-20 13:55:00,80.96,81.07,80.94,81.06,284488.0,61.9857,62.0699,61.9703,62.0622,284488.0
2020-05-20 14:00:00,81.06,81.08,80.98,80.99,265272.0,62.0622,62.0775,62.001,62.0086,265272.0
2020-05-20 14:05:00,80.99,81.0,80.94,80.94,269688.0,62.0086,62.0163,61.9703,61.9703,269688.0
2020-05-20 14:10:00,80.94,80.99,80.88,80.9,180195.0,61.9703,62.0086,61.9244,61.9397,180195.0
2020-05-20 14:15:00,80.89,80.91,80.86,80.91,264130.0,61.9321,61.9474,61.9091,61.9474,264130.0
2020-05-20 14:20:00,80.9,80.97,80.88,80.95,107795.0,61.9397,61.9933,61.9244,61.978,107795.0
2020-05-20 14:25:00,80.95,80.95,80.87,80.91,148185.0,61.978,61.978,61.9168,61.9474,148185.0
2020-05-20 14:30:00,80.9,80.96,80.89,80.93,102961.0,61.9397,61.9857,61.9321,61.9627,102961.0
2020-05-20 14:35:00,80.93,80.95,80.91,80.92,298405.0,61.9627,61.978,61.9474,61.955,298405.0
2020-05-20 14:40:00,80.92,80.96,80.91,80.95,275010.0,61.955,61.9857,61.9474,61.978,275010.0
2020-05-20 14:45:00,80.95,80.98,80.92,80.98,697394.0,61.978,62.001,61.955,62.001,697394.0
2020-05-20 14:50:00,80.98,80.99,80.94,80.98,191175.0,62.001,62.0086,61.9703,62.001,191175.0
2020-05-20 14:55:00,80.97,80.99,80.95,80.97,148783.0,61.9933,62.0086,61.978,61.9933,148783.0
2020-05-20 15:00:00,80.97,80.99,80.94,80.95,232191.0,61.9933,62.0086,61.9703,61.978,232191.0
2020-05-20 15:05:00,80.95,80.99,80.94,80.98,578011.0,61.978,62.0086,61.9703,62.001,578011.0
2020-05-20 15:10:00,80.99,81.02,80.95,80.96,329055.0,62.0086,62.0316,61.978,61.9857,329055.0
2020-05-20 15:15:00,80.97,81.1,80.96,81.09,727778.0,61.9933,62.0929,61.9857,62.0852,727778.0
2020-05-20 15:20:00,81.09,81.12,81.05,81.07,406371.0,62.0852,62.1082,62.0546,62.0699,406371.0
2020-05-20 15:25:00,81.07,81.16,81.06,81.16,911842.0,62.0699,62.1388,62.0622,62.1388,911842.0
2020-05-20 15:30:00,81.16,81.19,81.1,81.1,529352.0,62.1388,62.1618,62.0929,62.0929,529352.0
2020-05-20 15:35:00,81.11,81.2,81.1,81.15,454811.0,62.1005,62.1694,62.0929,62.1311,454811.0
2020-05-20 15:40:00,81.16,81.22,81.13,81.22,1045344.0,62.1388,62.1847,62.1158,62.1847,1045344.0
2020-05-20 15:45:00,81.23,81.25,81.19,81.23,869825.0,62.1924,62.2077,62.1618,62.1924,869825.0
2020-05-20 15:50:00,81.22,81.23,81.1,81.12,732915.0,62.1847,62.1924,62.0929,62.1082,732915.0
2020-05-20 15:55:00,81.12,81.12,81.04,81.06,1547254.0,62.1082,62.1082,62.0469,62.0622,1547254.0
2020-05-21 09:30:00,81.03,81.14,81.02,81.09,269370.0,62.0393,62.1235,62.0316,62.0852,269370.0
2020-05-21 09:35:00,81.09,81.16,81.07,81.14,211940.0,62.0852,62.1388,62.0699,62.1235,211940.0
2020-05-21 09:40:00,81.14,81.2,81.12,81.16,161842.0,62.1235,62.1694,62.1082,62.1388,161842.0
2020-05-21 09:45:00,81.16,81.23,81.11,81.22,796402.0,62.1388,62.1924,62.1005,62.1847,796402.0
2020-05-21 09:50:00,81.22,81.22,81.05,81.17,564173.0,62.1847,62.1847,62.0546,62.1464,564173.0
2020-05-21 09:55:00,81.17,81.18,81.08,81.15,356724.0,62.1464,62.1541,62.0775,62.1311,356724.0
2020-05-21 10:00:00,81.15,81.19,81.09,81.09,121689.0,62.1311,62.1618,62.0852,62.0852,121689.0
2020-05-21 10:05:00,81.1,81.14,81.04,81.1,143742.0,62.0929,62.1235,62.0469,62.0929,143742.0
2020-05-21 10:10:00,81.11,81.16,81.1,81.14,201921.0,62.1005,62.1388,62.0929,62.1235,201921.0
2020-05-21 10:15:00,81.14,81.19,81.1,81.15,116306.0,62.1235,62.1618,62.0929,62.1311,116306.0
2020-05-21 10:20:00,81.15,81.18,81.13,81.16,108319.0,62.1311,62.1541,62.1158,62.1388,108319.0
2020-05-21 10:25:00,81.16,81.17,81.08,81.1,149172.0,62.1388,62.1464,62.0775,62.0929,149172.0
2020-05-21 10:30:00,81.11,81.11,81.02,81.05,212042.0,62.1005,62.1005,62.0316,62.0546,212042.0
2020-05-21 10:35:00,81.05,81.07,80.98,80.98,359491.0,62.0546,62.0699,62.001,62.001,359491.0
2020-05-21 10:40:00,80.98,81.04,80.97,81.03,155212.0,62.001,62.0469,61.9933,62.0393,155212.0
2020-05-21 10:45:00,81.03,81.03,80.95,80.98,241175.0,62.0393,62.0393,61.978,62.001,241175.0
2020-05-21 10:50:00,80.98,81.01,80.96,80.97,99561.0,62.001,62.0239,61.9857,61.9933,99561.0
2020-05-21 10:55:00,80.97,81.07,80.96,81.04,353214.0,61.9933,62.0699,61.9857,62.0469,353214.0
2020-05-21 11:00:00,81.04,81.04,80.94,80.96,147494.0,62.0469,62.0469,61.9703,61.9857,147494.0
2020-05-21 11:05:00,80.96,80.98,80.93,80.96,101145.0,61.9857,62.001,61.9627,61.9857,101145.0
2020-05-21 11:10:00,80.95,80.99,80.93,80.96,110017.0,61.978,62.0086,61.9627,61.9857,110017.0
2020-05-21 11:15:00,80.95,80.96,80.83,80.84,136542.0,61.978,61.9857,61.8861,61.8938,136542.0
2020-05-21 11:20:00,80.85,80.88,80.79,80.81,169995.0,61.9014,61.9244,61.8555,61.8708,169995.0
2020-05-21 11:25:00,80.81,80.88,80.8,80.87,200584.0,61.8708,61.9244,61.8632,61.9168,200584.0
2020-05-21 11:30:00,80.86,80.89,80.85,80.87,221808.0,61.9091,61.9321,61.9014,61.9168,221808.0
2020-05-21 11:35:00,80.87,80.92,80.86,80.92,175358.0,61.9168,61.955,61.9091,61.955,175358.0
2020-05-21 11:40:00,80.92,80.96,80.91,80.94,176347.0,61.955,61.9857,61.9474,61.9703,176347.0
2020-05-21 11:45:00,80.95,80.95,80.92,80.92,72376.0,61.978,61.978,61.955,61.955,72376.0
2020-05-21 11:50:00,80.92,80.93,80.9,80.91,117795.0,61.955,61.9627,61.9397,61.9474,117795.0
2020-05-21 11:55:00,80.91,80.92,80.9,80.92,144374.0,61.9474,61.955,61.9397,61.955,144374.0
2020-05-21 12:00:00,80.92,80.95,80.91,80.95,278059.0,61.955,61.978,61.9474,61.978,278059.0
2020-05-21 12:05:00,80.95,80.98,80.94,80.96,90997.0,61.978,62.001,61.9703,61.9857,90997.0
2020-05-21 12:10:00,80.97,80.97,80.94,80.96,158300.0,61.9933,61.9933,61.9703,61.9857,158300.0
2020-05-21 12:15:00,80.96,80.97,80.94,80.95,39595.0,61.9857,61.9933,61.9703,61.978,39595.0
2020-05-21 12:20:00,80.95,80.97,80.94,80.96,97352.0,61.978,61.9933,61.9703,61.9857,97352.0
2020-05-21 12:25:00,80.96,80.99,80.95,80.96,169690.0,61.9857,62.0086,61.978,61.9857,169690.0
2020-05-21 12:30:00,80.95,80.96,80.92,80.94,142957.0,61.978,61.9857,61.955,61.9703,142957.0
2020-05-21 12:35:00,80.94,80.95,80.91,80.91,146383.0,61.9703,61.978,61.9474,61.9474,146383.0
2020-05-21 12:40:00,80.92,80.97,80.92,80.96,61475.0,61.955,61.9933,61.955,61.9857,61475.0
2020-05-21 12:45:00,80.97,80.97,80.95,80.96,44992.0,61.9933,61.9933,61.978,61.9857,44992.0
2020-05-21 12:50:00,80.97,80.97,80.9,80.94,59790.0,61.9933,61.9933,61.9397,61.9703,59790.0
2020-05-21 12:55:00,80.94,80.95,80.92,80.94,158111.0,61.9703,61.978,61.955,61.9703,158111.0
2020-05-21 13:00:00,80.94,80.97,80.89,80.93,620916.0,61.9703,61.9933,61.9321,61.9627,620916.0
2020-05-21 13:05:00,80.93,80.95,80.9,80.92,305261.0,61.9627,61.978,61.9397,61.955,305261.0
2020-05-21 13:10:00,80.93,80.96,80.93,80.95,289798.0,61.9627,61.9857,61.9627,61.978,289798.0
2020-05-21 13:15:00,80.95,80.97,80.95,80.95,91209.0,61.978,61.9933,61.978,61.978,91209.0
2020-05-21 13:20:00,80.95,80.96,80.93,80.95,123702.0,61.978,61.9857,61.9627,61.978,123702.0
2020-05-21 13:25:00,80.95,80.96,80.94,80.96,121508.0,61.978,61.9857,61.9703,61.9857,121508.0
2020-05-21 13:30:00,80.96,80.97,80.93,80.95,88637.0,61.9857,61.9933,61.9627,61.978,88637.0
2020-05-21 13:35:00,80.95,80.97,80.93,80.97,147383.0,61.978,61.9933,61.9627,61.9933,147383.0
2020-05-21 13:40:00,80.96,80.97,80.94,80.95,131302.0,61.9857,61.9933,61.9703,61.978,131302.0
2020-05-21 13:45:00,80.95,80.98,80.94,80.97,115040.0,61.978,62.001,61.9703,61.9933,115040.0
2020-05-21 13:50:00,80.98,80.99,80.97,80.99,45982.0,62.001,62.0086,61.9933,62.0086,45982.0
2020-05-21 13:55:00,80.99,81.01,80.98,81.0,70553.0,62.0086,62.0239,62.001,62.0163,70553.0
2020-05-21 14:00:00,81.0,81.03,80.99,81.03,130301.0,62.0163,62.0393,62.0086,62.0393,130301.0
2020-05-21 14:05:00,81.03,81.03,81.02,81.03,77348.0,62.0393,62.0393,62.0316,62.0393,77348.0
2020-05-21 14:10:00,81.03,81.03,81.02,81.03,62951.0,62.0393,62.0393,62.0316,62.0393,62951.0
2020-05-21 14:15:00,81.03,81.04,81.02,81.04,133289.0,62.0393,62.0469,62.0316,62.0469,133289.0
2020-05-21 14:20:00,81.04,81.08,81.03,81.08,398137.0,62.0469,62.0775,62.0393,62.0775,398137.0
2020-05-21 14:25:00,81.08,81.08,81.05,81.06,81219.0,62.0775,62.0775,62.0546,62.0622,81219.0
2020-05-21 14:30:00,81.06,81.07,81.05,81.06,73964.0,62.0622,62.0699,62.0546,62.0622,73964.0
2020-05-21 14:35:00,81.06,81.07,80.96,80.97,191778.0,62.0622,62.0699,61.9857,61.9933,191778.0
2020-05-21 14:40:00,80.98,80.99,80.96,80.97,104906.0,62.001,62.0086,61.9857,61.9933,104906.0
2020-05-21 14:45:00,80.97,80.97,80.88,80.9,218004.0,61.9933,61.9933,61.9244,61.9397,218004.0
2020-05-21 14:50:00,80.9,80.91,80.88,80.91,114240.0,61.9397,61.9474,61.9244,61.9474,114240.0
2020-05-21 14:55:00,80.91,80.92,80.9,80.92,125650.0,61.9474,61.955,61.9397,61.955,125650.0
2020-05-21 15:00:00,80.92,80.95,80.91,80.94,219583.0,61.955,61.978,61.9474,61.9703,219583.0
2020-05-21 15:05:00,80.94,80.95,80.93,80.95,84338.0,61.9703,61.978,61.9627,61.978,84338.0
2020-05-21 15:10:00,80.95,80.95,80.93,80.95,204787.0,61.978,61.978,61.9627,61.978,204787.0
2020-05-21 15:15:00,80.95,80.98,80.94,80.98,244571.0,61.978,62.001,61.9703,62.001,244571.0
2020-05-21 15:20:00,80.98,81.0,80.97,81.0,193501.0,62.001,62.0163,61.9933,62.0163,193501.0
2020-05-21 15:25:00,81.0,81.0,80.99,81.0,93534.0,62.0163,62.0163,62.0086,62.0163,93534.0
2020-05-21 15:30:00,81.0,81.0,80.93,80.93,287065.0,62.0163,62.0163,61.9627,61.9627,287065.0
2020-05-21 15:35:00,80.93,80.95,80.89,80.95,322769.0,61.9627,61.978,61.9321,61.978,322769.0
2020-05-21 15:40:00,80.95,80.96,80.92,80.95,225908.0,61.978,61.9857,61.955,61.978,225908.0
2020-05-21 15:45:00,80.95,80.96,80.89,80.96,417733.0,61.978,61.9857,61.9321,61.9857,417733.0
2020-05-21 15:50:00,80.96,81.05,80.94,81.02,669326.0,61.9857,62.0546,61.9703,62.0316,669326.0
2020-05-21 15:55:00,81.03,81.04,80.99,81.04,1389007.0,62.0393,62.0469,62.0086,62.0469,1389007.0
2020-05-22 09:30:00,80.95,81.02,80.89,80.93,236373.0,61.978,62.0316,61.9321,61.9627,236373.0
2020-05-22 09:35:00,80.92,80.93,80.82,80.84,97337.0,61.955,61.9627,61.8785,61.8938,97337.0
2020-05-22 09:40:00,80.83,80.88,80.8,80.87,222459.0,61.8861,61.9244,61.8632,61.9168,222459.0
2020-05-22 09:45:00,80.87,80.96,80.86,80.95,238259.0,61.9168,61.9857,61.9091,61.978,238259.0
2020-05-22 09:50:00,80.96,80.97,80.88,80.97,173772.0,61.9857,61.9933,61.9244,61.9933,173772.0
2020-05-22 09:55:00,80.96,80.98,80.92,80.95,71035.0,61.9857,62.001,61.955,61.978,71035.0
2020-05-22 10:00:00,80.95,80.97,80.9,80.95,203512.0,61.978,61.9933,61.9397,61.978,203512.0
2020-05-22 10:05:00,80.95,80.95,80.87,80.9,181819.0,61.978,61.978,61.9168,61.9397,181819.0
2020-05-22 10:10:00,80.9,80.91,80.82,80.82,99049.0,61.9397,61.9474,61.8785,61.8785,99049.0
2020-05-22 10:15:00,80.82,80.94,80.82,80.91,426466.0,61.8785,61.9703,61.8785,61.9474,426466.0
2020-05-22 10:20:00,80.92,80.96,80.9,80.93,135975.0,61.955,61.9857,61.9397,61.9627,135975.0
2020-05-22 10:25:00,80.92,81.01,80.92,81.01,166950.0,61.955,62.0239,61.955,62.0239,166950.0
2020-05-22 10:30:00,81.01,81.03,80.98,80.98,104364.0,62.0239,62.0393,62.001,62.001,104364.0
2020-05-22 10:35:00,80.98,81.0,80.95,81.0,114867.0,62.001,62.0163,61.978,62.0163,114867.0
2020-05-22 10:40:00,81.0,81.01,80.94,80.97,193457.0,62.0163,62.0239,61.9703,61.9933,193457.0
2020-05-22 10:45:00,80.96,81.01,80.94,80.94,108156.0,61.9857,62.0239,61.9703,61.9703,108156.0
2020-05-22 10:50:00,80.93,81.0,80.92,80.97,106574.0,61.9627,62.0163,61.955,61.9933,106574.0
2020-05-22 10:55:00,80.98,80.98,80.93,80.94,83665.0,62.001,62.001,61.9627,61.9703,83665.0
2020-05-22 11:00:00,80.94,80.99,80.94,80.97,407390.0,61.9703,62.0086,61.9703,61.9933,407390.0
2020-05-22 11:05:00,80.98,81.04,80.97,81.04,63864.0,62.001,62.0469,61.9933,62.0469,63864.0
2020-05-22 11:10:00,81.04,81.07,81.01,81.05,63666.0,62.0469,62.0699,62.0239,62.0546,63666.0
2020-05-22 11:15:00,81.05,81.08,81.03,81.06,60040.0,62.0546,62.0775,62.0393,62.0622,60040.0
2020-05-22 11:20:00,81.06,81.11,81.04,81.08,111850.0,62.0622,62.1005,62.0469,62.0775,111850.0
2020-05-22 11:25:00,81.07,81.08,81.03,81.06,92120.0,62.0699,62.0775,62.0393,62.0622,92120.0
2020-05-22 11:30:00,81.06,81.08,81.04,81.08,41067.0,62.0622,62.0775,62.0469,62.0775,41067.0
2020-05-22 11:35:00,81.08,81.09,81.07,81.09,69464.0,62.0775,62.0852,62.0699,62.0852,69464.0
2020-05-22 11:40:00,81.09,81.1,81.05,81.08,51079.0,62.0852,62.0929,62.0546,62.0775,51079.0
2020-05-22 11:45:00,81.08,81.17,81.08,81.14,150329.0,62.0775,62.1464,62.0775,62.1235,150329.0
2020-05-22 11:50:00,81.14,81.19,81.13,81.18,55035.0,62.1235,62.1618,62.1158,62.1541,55035.0
2020-05-22 11:55:00,81.18,81.19,81.14,81.17,51373.0,62.1541,62.1618,62.1235,62.1464,51373.0
2020-05-22 12:00:00,81.18,81.21,81.17,81.18,64525.0,62.1541,62.1771,62.1464,62.1541,64525.0
2020-05-22 12:05:00,81.19,81.19,81.13,81.16,201932.0,62.1618,62.1618,62.1158,62.1388,201932.0
2020-05-22 12:10:00,81.16,81.16,81.1,81.11,185694.0,62.1388,62.1388,62.0929,62.1005,185694.0
2020-05-22 12:15:00,81.11,81.12,81.07,81.11,334027.0,62.1005,62.1082,62.0699,62.1005,334027.0
2020-05-22 12:20:00,81.12,81.13,81.1,81.12,168150.0,62.1082,62.1158,62.0929,62.1082,168150.0
2020-05-22 12:25:00,81.12,81.17,81.1,81.16,227750.0,62.1082,62.1464,62.0929,62.1388,227750.0
2020-05-22 12:30:00,81.16,81.21,81.15,81.21,205260.0,62.1388,62.1771,62.1311,62.1771,205260.0
2020-05-22 12:35:00,81.21,81.26,81.2,81.22,177958.0,62.1771,62.2154,62.1694,62.1847,177958.0
2020-05-22 12:40:00,81.22,81.23,81.2,81.21,46373.0,62.1847,62.1924,62.1694,62.1771,46373.0
2020-05-22 12:45:00,81.21,81.22,81.17,81.18,158600.0,62.1771,62.1847,62.1464,62.1541,158600.0
2020-05-22 12:50:00,81.18,81.2,81.17,81.19,52833.0,62.1541,62.1694,62.1464,62.1618,52833.0
2020-05-22 12:55:00,81.18,81.19,81.14,81.15,70392.0,62.1541,62.1618,62.1235,62.1311,70392.0
2020-05-22 13:00:00,81.14,81.15,81.12,81.15,113564.0,62.1235,62.1311,62.1082,62.1311,113564.0
2020-05-22 13:05:00,81.15,81.15,81.13,81.14,110927.0,62.1311,62.1311,62.1158,62.1235,110927.0
2020-05-22 13:10:00,81.13,81.15,81.12,81.12,81905.0,62.1158,62.1311,62.1082,62.1082,81905.0
2020-05-22 13:15:00,81.12,81.18,81.12,81.17,120884.0,62.1082,62.1541,62.1082,62.1464,120884.0
2020-05-22 13:20:00,81.17,81.21,81.16,81.21,86583.0,62.1464,62.1771,62.1388,62.1771,86583.0
2020-05-22 13:25:00,81.2,81.21,81.17,81.19,90719.0,62.1694,62.1771,62.1464,62.1618,90719.0
2020-05-22 13:30:00,81.19,81.19,81.16,81.19,65332.0,62.1618,62.1618,62.1388,62.1618,65332.0
2020-05-22 13:35:00,81.19,81.19,81.16,81.19,92535.0,62.1618,62.1618,62.1388,62.1618,92535.0
2020-05-22 13:40:00,81.18,81.2,81.17,81.18,64812.0,62.1541,62.1694,62.1464,62.1541,64812.0
2020-05-22 13:45:00,81.19,81.21,81.16,81.16,97500.0,62.1618,62.1771,62.1388,62.1388,97500.0
2020-05-22 13:50:00,81.16,81.18,81.13,81.14,74429.0,62.1388,62.1541,62.1158,62.1235,74429.0
2020-05-22 13:55:00,81.14,81.19,81.13,81.17,58224.0,62.1235,62.1618,62.1158,62.1464,58224.0
2020-05-22 14:00:00,81.17,81.22,81.16,81.22,70470.0,62.1464,62.1847,62.1388,62.1847,70470.0
2020-05-22 14:05:00,81.22,81.26,81.21,81.26,32738.0,62.1847,62.2154,62.1771,62.2154,32738.0
2020-05-22 14:10:00,81.26,81.27,81.24,81.27,46607.0,62.2154,62.223,62.2,62.223,46607.0
2020-05-22 14:15:00,81.27,81.29,81.24,81.27,128800.0,62.223,62.2383,62.2,62.223,128800.0
2020-05-22 14:20:00,81.27,81.27,81.25,81.26,20399.0,62.223,62.223,62.2077,62.2154,20399.0
2020-05-22 14:25:00,81.26,81.33,81.26,81.33,197706.0,62.2154,62.2689,62.2154,62.2689,197706.0
2020-05-22 14:30:00,81.33,81.33,81.28,81.29,162027.0,62.2689,62.2689,62.2307,62.2383,162027.0
2020-05-22 14:35:00,81.29,81.33,81.27,81.33,51655.0,62.2383,62.2689,62.223,62.2689,51655.0
2020-05-22 14:40:00,81.33,81.33,81.27,81.28,102901.0,62.2689,62.2689,62.223,62.2307,102901.0
2020-05-22 14:45:00,81.28,81.3,81.27,81.3,47249.0,62.2307,62.246,62.223,62.246,47249.0
2020-05-22 14:50:00,81.3,81.31,81.26,81.26,47605.0,62.246,62.2536,62.2154,62.2154,47605.0
2020-05-22 14:55:00,81.27,81.3,81.26,81.3,79075.0,62.223,62.246,62.2154,62.246,79075.0
2020-05-22 15:00:00,81.29,81.29,81.27,81.28,41303.0,62.2383,62.2383,62.223,62.2307,41303.0
2020-05-22 15:05:00,81.28,81.3,81.27,81.3,114952.0,62.2307,62.246,62.223,62.246,114952.0
2020-05-22 15:10:00,81.29,81.29,81.26,81.26,199255.0,62.2383,62.2383,62.2154,62.2154,199255.0
2020-05-22 15:15:00,81.27,81.27,81.25,81.25,94669.0,62.223,62.223,62.2077,62.2077,94669.0
2020-05-22 15:20:00,81.25,81.26,81.19,81.23,78831.0,62.2077,62.2154,62.1618,62.1924,78831.0
2020-05-22 15:25:00,81.23,81.23,81.19,81.21,57351.0,62.1924,62.1924,62.1618,62.1771,57351.0
2020-05-22 15:30:00,81.22,81.27,81.21,81.26,58817.0,62.1847,62.223,62.1771,62.2154,58817.0
2020-05-22 15:35:00,81.26,81.29,81.24,81.26,181014.0,62.2154,62.2383,62.2,62.2154,181014.0
2020-05-22 15:40:00,81.26,81.26,81.22,81.25,200863.0,62.2154,62.2154,62.1847,62.2077,200863.0
2020-05-22 15:45:00,81.25,81.28,81.24,81.27,218435.0,62.2077,62.2307,62.2,62.223,218435.0
2020-05-22 15:50:00,81.27,81.28,81.23,81.23,160470.0,62.223,62.2307,62.1924,62.1924,160470.0
2020-05-22 15:55:00,81.23,81.26,81.22,81.25,352449.0,62.1924,62.2154,62.1847,62.2077,352449.0
2020-05-26 09:30:00,81.86,81.9,81.82,81.86,580811.0,62.6747,62.7054,62.6441,62.6747,580811.0
2020-05-26 09:35:00,81.86,81.91,81.85,81.87,267825.0,62.6747,62.713,62.6671,62.6824,267825.0
2020-05-26 09:40:00,81.87,81.96,81.86,81.95,403729.0,62.6824,62.7513,62.6747,62.7436,403729.0
2020-05-26 09:45:00,81.96,82.06,81.95,82.04,2608996.0,62.7513,62.8279,62.7436,62.8125,2608996.0
2020-05-26 09:50:00,82.05,82.13,82.02,82.11,1235788.0,62.8202,62.8815,62.7972,62.8661,1235788.0
2020-05-26 09:55:00,82.1,82.11,82.01,82.07,437509.0,62.8585,62.8661,62.7896,62.8355,437509.0
2020-05-26 10:00:00,82.06,82.1,82.05,82.06,290850.0,62.8279,62.8585,62.8202,62.8279,290850.0
2020-05-26 10:05:00,82.05,82.08,82.03,82.08,236929.0,62.8202,62.8432,62.8049,62.8432,236929.0
2020-05-26 10:10:00,82.07,82.08,82.03,82.06,157908.0,62.8355,62.8432,62.8049,62.8279,157908.0
2020-05-26 10:15:00,82.06,82.12,82.05,82.11,313225.0,62.8279,62.8738,62.8202,62.8661,313225.0
2020-05-26 10:20:00,82.11,82.12,82.09,82.12,279653.0,62.8661,62.8738,62.8508,62.8738,279653.0
2020-05-26 10:25:00,82.11,82.14,82.09,82.14,227950.0,62.8661,62.8891,62.8508,62.8891,227950.0
2020-05-26 10:30:00,82.13,82.14,82.1,82.1,258140.0,62.8815,62.8891,62.8585,62.8585,258140.0
2020-05-26 10:35:00,82.1,82.11,82.1,82.11,72266.0,62.8585,62.8661,62.8585,62.8661,72266.0
2020-05-26 10:40:00,82.11,82.11,82.05,82.06,485809.0,62.8661,62.8661,62.8202,62.8279,485809.0
2020-05-26 10:45:00,82.06,82.11,82.05,82.09,251047.0,62.8279,62.8661,62.8202,62.8508,251047.0
2020-05-26 10:50:00,82.09,82.1,82.08,82.08,102751.0,62.8508,62.8585,62.8432,62.8432,102751.0
2020-05-26 10:55:00,82.09,82.09,82.04,82.05,257691.0,62.8508,62.8508,62.8125,62.8202,257691.0
2020-05-26 11:00:00,82.05,82.06,82.04,82.04,187136.0,62.8202,62.8279,62.8125,62.8125,187136.0
2020-05-26 11:05:00,82.04,82.06,82.01,82.05,363660.0,62.8125,62.8279,62.7896,62.8202,363660.0
2020-05-26 11:10:00,82.05,82.08,82.04,82.05,332722.0,62.8202,62.8432,62.8125,62.8202,332722.0
2020-05-26 11:15:00,82.06,82.07,82.04,82.06,168561.0,62.8279,62.8355,62.8125,62.8279,168561.0
2020-05-26 11:20:00,82.05,82.06,82.03,82.04,151173.0,62.8202,62.8279,62.8049,62.8125,151173.0
2020-05-26 11:25:00,82.03,82.04,81.94,81.98,560905.0,62.8049,62.8125,62.736,62.7666,560905.0
2020-05-26 11:30:00,81.98,82.03,81.96,82.0,533087.0,62.7666,62.8049,62.7513,62.7819,533087.0
2020-05-26 11:35:00,82.01,82.01,81.97,82.01,287484.0,62.7896,62.7896,62.759,62.7896,287484.0
2020-05-26 11:40:00,82.01,82.02,81.98,82.0,419529.0,62.7896,62.7972,62.7666,62.7819,419529.0
2020-05-26 11:45:00,82.0,82.01,81.95,81.98,487741.0,62.7819,62.7896,62.7436,62.7666,487741.0
2020-05-26 11:50:00,81.98,82.01,81.98,81.99,383936.0,62.7666,62.7896,62.7666,62.7743,383936.0
2020-05-26 11:55:00,81.99,82.01,81.95,82.01,296438.0,62.7743,62.7896,62.7436,62.7896,296438.0
2020-05-26 12:00:00,82.01,82.01,81.97,82.0,134968.0,62.7896,62.7896,62.759,62.7819,134968.0
2020-05-26 12:05:00,82.0,82.02,81.99,82.01,121353.0,62.7819,62.7972,62.7743,62.7896,121353.0
2020-05-26 12:10:00,82.02,82.04,82.01,82.04,170594.0,62.7972,62.8125,62.7896,62.8125,170594.0
2020-05-26 12:15:00,82.04,82.05,82.0,82.01,178038.0,62.8125,62.8202,62.7819,62.7896,178038.0
2020-05-26 12:20:00,82.01,82.01,81.97,82.0,164606.0,62.7896,62.7896,62.759,62.7819,164606.0
2020-05-26 12:25:00,81.99,82.02,81.99,82.01,106715.0,62.7743,62.7972,62.7743,62.7896,106715.0
2020-05-26 12:30:00,82.01,82.02,82.01,82.02,399372.0,62.7896,62.7972,62.7896,62.7972,399372.0
2020-05-26 12:35:00,82.02,82.06,82.01,82.06,143300.0,62.7972,62.8279,62.7896,62.8279,143300.0
2020-05-26 12:40:00,82.06,82.07,82.05,82.06,113167.0,62.8279,62.8355,62.8202,62.8279,113167.0
2020-05-26 12:45:00,82.06,82.07,82.06,82.07,75796.0,62.8279,62.8355,62.8279,62.8355,75796.0
2020-05-26 12:50:00,82.07,82.08,82.06,82.08,46931.0,62.8355,62.8432,62.8279,62.8432,46931.0
2020-05-26 12:55:00,82.08,82.09,82.07,82.09,91901.0,62.8432,62.8508,62.8355,62.8508,91901.0
2020-05-26 13:00:00,82.09,82.09,82.07,82.09,116657.0,62.8508,62.8508,62.8355,62.8508,116657.0
2020-05-26 13:05:00,82.09,82.1,82.08,82.09,69525.0,62.8508,62.8585,62.8432,62.8508,69525.0
2020-05-26 13:10:00,82.09,82.1,82.06,82.08,91277.0,62.8508,62.8585,62.8279,62.8432,91277.0
2020-05-26 13:15:00,82.08,82.08,82.07,82.08,44164.0,62.8432,62.8432,62.8355,62.8432,44164.0
2020-05-26 13:20:00,82.08,82.08,82.07,82.08,44820.0,62.8432,62.8432,62.8355,62.8432,44820.0
2020-05-26 13:25:00,82.08,82.09,82.07,82.09,85642.0,62.8432,62.8508,62.8355,62.8508,85642.0
2020-05-26 13:30:00,82.09,82.09,82.08,82.09,130575.0,62.8508,62.8508,62.8432,62.8508,130575.0
2020-05-26 13:35:00,82.09,82.09,82.08,82.09,83121.0,62.8508,62.8508,62.8432,62.8508,83121.0
2020-05-26 13:40:00,82.09,82.09,82.08,82.09,212418.0,62.8508,62.8508,62.8432,62.8508,212418.0
2020-05-26 13:45:00,82.09,82.09,82.08,82.09,84170.0,62.8508,62.8508,62.8432,62.8508,84170.0
2020-05-26 13:50:00,82.09,82.09,82.07,82.09,420118.0,62.8508,62.8508,62.8355,62.8508,420118.0
2020-05-26 13:55:00,82.09,82.09,82.07,82.08,180378.0,62.8508,62.8508,62.8355,62.8432,180378.0
2020-05-26 14:00:00,82.08,82.09,82.05,82.07,122234.0,62.8432,62.8508,62.8202,62.8355,122234.0
2020-05-26 14:05:00,82.07,82.07,82.05,82.06,47365.0,62.8355,62.8355,62.8202,62.8279,47365.0
2020-05-26 14:10:00,82.06,82.06,82.04,82.05,60477.0,62.8279,62.8279,62.8125,62.8202,60477.0
2020-05-26 14:15:00,82.06,82.06,82.05,82.06,61415.0,62.8279,62.8279,62.8202,62.8279,61415.0
2020-05-26 14:20:00,82.06,82.07,82.05,82.06,201011.0,62.8279,62.8355,62.8202,62.8279,201011.0
2020-05-26 14:25:00,82.06,82.07,82.06,82.07,71091.0,62.8279,62.8355,62.8279,62.8355,71091.0
2020-05-26 14:30:00,82.06,82.09,82.06,82.09,1020265.0,62.8279,62.8508,62.8279,62.8508,1020265.0
2020-05-26 14:35:00,82.09,82.13,82.08,82.11,576580.0,62.8508,62.8815,62.8432,62.8661,576580.0
2020-05-26 14:40:00,82.11,82.13,82.09,82.12,382884.0,62.8661,62.8815,62.8508,62.8738,382884.0
2020-05-26 14:45:00,82.12,82.13,82.11,82.13,126616.0,62.8738,62.8815,62.8661,62.8815,126616.0
2020-05-26 14:50:00,82.13,82.13,82.12,82.13,96941.0,62.8815,62.8815,62.8738,62.8815,96941.0
2020-05-26 14:55:00,82.12,82.15,82.12,82.13,310918.0,62.8738,62.8968,62.8738,62.8815,310918.0
2020-05-26 15:00:00,82.13,82.16,82.1,82.11,219024.0,62.8815,62.9044,62.8585,62.8661,219024.0
2020-05-26 15:05:00,82.11,82.11,82.09,82.09,121726.0,62.8661,62.8661,62.8508,62.8508,121726.0
2020-05-26 15:10:00,82.09,82.13,82.09,82.13,84684.0,62.8508,62.8815,62.8508,62.8815,84684.0
2020-05-26 15:15:00,82.13,82.13,82.1,82.11,158350.0,62.8815,62.8815,62.8585,62.8661,158350.0
2020-05-26 15:20:00,82.11,82.14,82.1,82.14,118268.0,62.8661,62.8891,62.8585,62.8891,118268.0
2020-05-26 15:25:00,82.14,82.14,82.06,82.08,362128.0,62.8891,62.8891,62.8279,62.8432,362128.0
2020-05-26 15:30:00,82.07,82.09,81.97,82.0,208595.0,62.8355,62.8508,62.759,62.7819,208595.0
2020-05-26 15:35:00,82.01,82.05,81.99,82.03,318258.0,62.7896,62.8202,62.7743,62.8049,318258.0
2020-05-26 15:40:00,82.03,82.04,81.94,81.95,311595.0,62.8049,62.8125,62.736,62.7436,311595.0
2020-05-26 15:45:00,81.95,81.97,81.92,81.92,397704.0,62.7436,62.759,62.7207,62.7207,397704.0
2020-05-26 15:50:00,81.92,81.96,81.9,81.93,708800.0,62.7207,62.7513,62.7054,62.7283,708800.0
2020-05-26 15:55:00,81.94,81.95,81.83,81.87,2569118.0,62.736,62.7436,62.6518,62.6824,2569118.0
2020-05-27 09:30:00,82.42,82.45,82.12,82.19,563373.0,63.1035,63.1265,62.8738,62.9274,563373.0
2020-05-27 09:35:00,82.19,82.25,82.1,82.1,807473.0,62.9274,62.9733,62.8585,62.8585,807473.0
2020-05-27 09:40:00,82.1,82.16,82.07,82.15,140745.0,62.8585,62.9044,62.8355,62.8968,140745.0
2020-05-27 09:45:00,82.15,82.17,82.02,82.03,181321.0,62.8968,62.9121,62.7972,62.8049,181321.0
2020-05-27 09:50:00,82.03,82.07,81.92,81.92,164620.0,62.8049,62.8355,62.7207,62.7207,164620.0
2020-05-27 09:55:00,81.93,82.0,81.93,82.0,212598.0,62.7283,62.7819,62.7283,62.7819,212598.0
2020-05-27 10:00:00,82.0,82.01,81.94,81.97,199365.0,62.7819,62.7896,62.736,62.759,199365.0
2020-05-27 10:05:00,81.97,82.05,81.97,82.01,156584.0,62.759,62.8202,62.759,62.7896,156584.0
2020-05-27 10:10:00,82.02,82.12,82.01,82.1,266366.0,62.7972,62.8738,62.7896,62.8585,266366.0
2020-05-27 10:15:00,82.11,82.16,82.1,82.11,164533.0,62.8661,62.9044,62.8585,62.8661,164533.0
2020-05-27 10:20:00,82.11,82.12,81.98,82.04,510887.0,62.8661,62.8738,62.7666,62.8125,510887.0
2020-05-27 10:25:00,82.04,82.09,82.01,82.06,131497.0,62.8125,62.8508,62.7896,62.8279,131497.0
2020-05-27 10:30:00,82.06,82.06,81.95,81.98,142877.0,62.8279,62.8279,62.7436,62.7666,142877.0
2020-05-27 10:35:00,81.97,81.99,81.9,81.92,155642.0,62.759,62.7743,62.7054,62.7207,155642.0
2020-05-27 10:40:00,81.91,81.92,81.79,81.86,349145.0,62.713,62.7207,62.6211,62.6747,349145.0
2020-05-27 10:45:00,81.86,81.87,81.65,81.67,407004.0,62.6747,62.6824,62.5139,62.5293,407004.0
2020-05-27 10:50:00,81.68,81.78,81.67,81.76,562688.0,62.5369,62.6135,62.5293,62.5982,562688.0
2020-05-27 10:55:00,81.75,81.81,81.71,81.8,105266.0,62.5905,62.6365,62.5599,62.6288,105266.0
2020-05-27 11:00:00,81.79,81.93,81.74,81.91,201495.0,62.6211,62.7283,62.5829,62.713,201495.0
2020-05-27 11:05:00,81.91,81.95,81.87,81.91,226964.0,62.713,62.7436,62.6824,62.713,226964.0
2020-05-27 11:10:00,81.91,81.96,81.9,81.92,284973.0,62.713,62.7513,62.7054,62.7207,284973.0
2020-05-27 11:15:00,81.91,81.94,81.85,81.94,194762.0,62.713,62.736,62.6671,62.736,194762.0
2020-05-27 11:20:00,81.93,81.93,81.88,81.89,112193.0,62.7283,62.7283,62.69,62.6977,112193.0
2020-05-27 11:25:00,81.89,81.95,81.88,81.94,109502.0,62.6977,62.7436,62.69,62.736,109502.0
2020-05-27 11:30:00,81.95,81.99,81.94,81.97,149898.0,62.7436,62.7743,62.736,62.759,149898.0
2020-05-27 11:35:00,81.97,82.01,81.79,81.88,264412.0,62.759,62.7896,62.6211,62.69,264412.0
2020-05-27 11:40:00,81.87,81.91,81.85,81.89,298187.0,62.6824,62.713,62.6671,62.6977,298187.0
2020-05-27 11:45:00,81.89,81.98,81.89,81.97,162049.0,62.6977,62.7666,62.6977,62.759,162049.0
2020-05-27 11:50:00,81.96,81.96,81.91,81.94,116724.0,62.7513,62.7513,62.713,62.736,116724.0
2020-05-27 11:55:00,81.93,81.99,81.9,81.95,125657.0,62.7283,62.7743,62.7054,62.7436,125657.0
2020-05-27 12:00:00,81.95,81.99,81.92,81.97,234978.0,62.7436,62.7743,62.7207,62.759,234978.0
2020-05-27 12:05:00,81.97,82.01,81.93,82.0,253937.0,62.759,62.7896,62.7283,62.7819,253937.0
2020-05-27 12:10:00,82.0,82.01,81.96,81.96,183438.0,62.7819,62.7896,62.7513,62.7513,183438.0
2020-05-27 12:15:00,81.97,81.99,81.96,81.98,511330.0,62.759,62.7743,62.7513,62.7666,511330.0
2020-05-27 12:20:00,81.98,81.99,81.9,81.92,202814.0,62.7666,62.7743,62.7054,62.7207,202814.0
2020-05-27 12:25:00,81.92,81.97,81.9,81.92,414380.0,62.7207,62.759,62.7054,62.7207,414380.0
2020-05-27 12:30:00,81.93,82.01,81.89,82.0,105140.0,62.7283,62.7896,62.6977,62.7819,105140.0
2020-05-27 12:35:00,82.0,82.02,81.97,82.01,74674.0,62.7819,62.7972,62.759,62.7896,74674.0
2020-05-27 12:40:00,82.01,82.02,81.98,82.02,102009.0,62.7896,62.7972,62.7666,62.7972,102009.0
2020-05-27 12:45:00,82.03,82.06,82.0,82.01,136576.0,62.8049,62.8279,62.7819,62.7896,136576.0
2020-05-27 12:50:00,82.01,82.06,81.99,82.02,261003.0,62.7896,62.8279,62.7743,62.7972,261003.0
2020-05-27 12:55:00,82.02,82.03,81.98,82.0,393462.0,62.7972,62.8049,62.7666,62.7819,393462.0
2020-05-27 13:00:00,82.0,82.04,81.91,82.01,127640.0,62.7819,62.8125,62.713,62.7896,127640.0
2020-05-27 13:05:00,82.01,82.03,81.97,81.98,112493.0,62.7896,62.8049,62.759,62.7666,112493.0
2020-05-27 13:10:00,81.99,82.0,81.96,81.98,171022.0,62.7743,62.7819,62.7513,62.7666,171022.0
2020-05-27 13:15:00,81.98,81.99,81.95,81.98,119852.0,62.7666,62.7743,62.7436,62.7666,119852.0
2020-05-27 13:20:00,81.99,82.02,81.96,81.97,66259.0,62.7743,62.7972,62.7513,62.759,66259.0
2020-05-27 13:25:00,81.97,82.0,81.93,81.95,138619.0,62.759,62.7819,62.7283,62.7436,138619.0
2020-05-27 13:30:00,81.96,81.96,81.87,81.89,100976.0,62.7513,62.7513,62.6824,62.6977,100976.0
2020-05-27 13:35:00,81.89,81.96,81.87,81.96,133530.0,62.6977,62.7513,62.6824,62.7513,133530.0
2020-05-27 13:40:00,81.97,81.97,81.92,81.93,127246.0,62.759,62.759,62.7207,62.7283,127246.0
2020-05-27 13:45:00,81.92,81.94,81.9,81.93,213064.0,62.7207,62.736,62.7054,62.7283,213064.0
2020-05-27 13:50:00,81.93,81.94,81.91,81.94,177022.0,62.7283,62.736,62.713,62.736,177022.0
2020-05-27 13:55:00,81.94,81.95,81.93,81.94,51629.0,62.736,62.7436,62.7283,62.736,51629.0
2020-05-27 14:00:00,81.94,82.01,81.93,82.0,456778.0,62.736,62.7896,62.7283,62.7819,456778.0
2020-05-27 14:05:00,82.0,82.04,81.97,82.02,88187.0,62.7819,62.8125,62.759,62.7972,88187.0
2020-05-27 14:10:00,82.02,82.07,82.01,82.05,78427.0,62.7972,62.8355,62.7896,62.8202,78427.0
2020-05-27 14:15:00,82.05,82.05,82.03,82.04,74056.0,62.8202,62.8202,62.8049,62.8125,74056.0
2020-05-27 14:20:00,82.04,82.04,81.98,81.99,106577.0,62.8125,62.8125,62.7666,62.7743,106577.0
2020-05-27 14:25:00,81.98,82.06,81.98,82.03,384180.0,62.7666,62.8279,62.7666,62.8049,384180.0
2020-05-27 14:30:00,82.04,82.07,82.0,82.05,71911.0,62.8125,62.8355,62.7819,62.8202,71911.0
2020-05-27 14:35:00,82.05,82.06,82.01,82.01,152457.0,62.8202,62.8279,62.7896,62.7896,152457.0
2020-05-27 14:40:00,82.02,82.02,81.97,82.0,490915.0,62.7972,62.7972,62.759,62.7819,490915.0
2020-05-27 14:45:00,82.0,82.0,81.95,81.98,246733.0,62.7819,62.7819,62.7436,62.7666,246733.0
2020-05-27 14:50:00,81.99,82.02,81.97,82.0,157240.0,62.7743,62.7972,62.759,62.7819,157240.0
2020-05-27 14:55:00,82.0,82.01,81.97,81.98,242847.0,62.7819,62.7896,62.759,62.7666,242847.0
2020-05-27 15:00:00,81.98,81.99,81.94,81.95,187704.0,62.7666,62.7743,62.736,62.7436,187704.0
2020-05-27 15:05:00,81.95,81.97,81.93,81.95,154319.0,62.7436,62.759,62.7283,62.7436,154319.0
2020-05-27 15:10:00,81.95,81.99,81.94,81.98,236789.0,62.7436,62.7743,62.736,62.7666,236789.0
2020-05-27 15:15:00,81.97,82.0,81.92,81.97,584966.0,62.759,62.7819,62.7207,62.759,584966.0
2020-05-27 15:20:00,81.97,82.0,81.97,82.0,232069.0,62.759,62.7819,62.759,62.7819,232069.0
2020-05-27 15:25:00,82.0,82.04,81.99,82.03,400479.0,62.7819,62.8125,62.7743,62.8049,400479.0
2020-05-27 15:30:00,82.02,82.02,81.96,81.98,371213.0,62.7972,62.7972,62.7513,62.7666,371213.0
2020-05-27 15:35:00,81.98,82.01,81.95,81.99,183718.0,62.7666,62.7896,62.7436,62.7743,183718.0
2020-05-27 15:40:00,81.99,82.03,81.97,82.02,316806.0,62.7743,62.8049,62.759,62.7972,316806.0
2020-05-27 15:45:00,82.02,82.04,81.96,81.98,609866.0,62.7972,62.8125,62.7513,62.7666,609866.0
2020-05-27 15:50:00,81.99,82.02,81.97,82.0,592210.0,62.7743,62.7972,62.759,62.7819,592210.0
2020-05-27 15:55:00,82.0,82.02,81.98,82.02,1757956.0,62.7819,62.7972,62.7666,62.7972,1757956.0
2020-05-28 09:30:00,82.13,82.2,81.94,82.01,182507.0,62.8815,62.935,62.736,62.7896,182507.0
2020-05-28 09:35:00,82.01,82.11,81.97,81.98,515487.0,62.7896,62.8661,62.759,62.7666,515487.0
2020-05-28 09:40:00,81.98,82.1,81.96,82.07,268597.0,62.7666,62.8585,62.7513,62.8355,268597.0
2020-05-28 09:45:00,82.07,82.08,81.99,81.99,178067.0,62.8355,62.8432,62.7743,62.7743,178067.0
2020-05-28 09:50:00,82.0,82.06,82.0,82.05,236749.0,62.7819,62.8279,62.7819,62.8202,236749.0
2020-05-28 09:55:00,82.04,82.08,82.0,82.08,203167.0,62.8125,62.8432,62.7819,62.8432,203167.0
2020-05-28 10:00:00,82.08,82.09,82.0,82.05,163877.0,62.8432,62.8508,62.7819,62.8202,163877.0
2020-05-28 10:05:00,82.05,82.14,82.02,82.11,214484.0,62.8202,62.8891,62.7972,62.8661,214484.0
2020-05-28 10:10:00,82.12,82.17,82.08,82.09,182669.0,62.8738,62.9121,62.8432,62.8508,182669.0
2020-05-28 10:15:00,82.09,82.09,82.02,82.06,321533.0,62.8508,62.8508,62.7972,62.8279,321533.0
2020-05-28 10:20:00,82.06,82.14,82.06,82.12,313635.0,62.8279,62.8891,62.8279,62.8738,313635.0
2020-05-28 10:25:00,82.12,82.16,82.09,82.14,178403.0,62.8738,62.9044,62.8508,62.8891,178403.0
2020-05-28 10:30:00,82.14,82.18,82.13,82.17,178165.0,62.8891,62.9197,62.8815,62.9121,178165.0
2020-05-28 10:35:00,82.17,82.2,82.16,82.2,268766.0,62.9121,62.935,62.9044,62.935,268766.0
2020-05-28 10:40:00,82.2,82.22,82.19,82.21,231283.0,62.935,62.9504,62.9274,62.9427,231283.0
2020-05-28 10:45:00,82.21,82.25,82.2,82.24,157252.0,62.9427,62.9733,62.935,62.9657,157252.0
2020-05-28 10:50:00,82.24,82.25,82.19,82.2,216205.0,62.9657,62.9733,62.9274,62.935,216205.0
2020-05-28 10:55:00,82.2,82.26,82.19,82.25,226981.0,62.935,62.981,62.9274,62.9733,226981.0
2020-05-28 11:00:00,82.25,82.25,82.21,82.24,195172.0,62.9733,62.9733,62.9427,62.9657,195172.0
2020-05-28 11:05:00,82.24,82.27,82.18,82.19,220585.0,62.9657,62.9886,62.9197,62.9274,220585.0
2020-05-28 11:10:00,82.19,82.21,82.16,82.18,307767.0,62.9274,62.9427,62.9044,62.9197,307767.0
2020-05-28 11:15:00,82.17,82.2,82.16,82.17,467738.0,62.9121,62.935,62.9044,62.9121,467738.0
2020-05-28 11:20:00,82.17,82.17,82.12,82.17,146321.0,62.9121,62.9121,62.8738,62.9121,146321.0
2020-05-28 11:25:00,82.17,82.21,82.13,82.21,241853.0,62.9121,62.9427,62.8815,62.9427,241853.0
2020-05-28 11:30:00,82.21,82.23,82.18,82.18,213701.0,62.9427,62.958,62.9197,62.9197,213701.0
2020-05-28 11:35:00,82.18,82.23,82.18,82.2,195222.0,62.9197,62.958,62.9197,62.935,195222.0
2020-05-28 11:40:00,82.2,82.22,82.17,82.21,159909.0,62.935,62.9504,62.9121,62.9427,159909.0
2020-05-28 11:45:00,82.2,82.24,82.19,82.23,126636.0,62.935,62.9657,62.9274,62.958,126636.0
2020-05-28 11:50:00,82.24,82.25,82.23,82.25,134786.0,62.9657,62.9733,62.958,62.9733,134786.0
2020-05-28 11:55:00,82.25,82.27,82.24,82.26,145358.0,62.9733,62.9886,62.9657,62.981,145358.0
2020-05-28 12:00:00,82.26,82.26,82.25,82.26,92744.0,62.981,62.981,62.9733,62.981,92744.0
2020-05-28 12:05:00,82.26,82.29,82.25,82.28,134155.0,62.981,63.004,62.9733,62.9963,134155.0
2020-05-28 12:10:00,82.28,82.3,82.27,82.3,48520.0,62.9963,63.0116,62.9886,63.0116,48520.0
2020-05-28 12:15:00,82.3,82.32,82.29,82.31,65267.0,63.0116,63.0269,63.004,63.0193,65267.0
2020-05-28 12:20:00,82.31,82.31,82.3,82.3,18495.0,63.0193,63.0193,63.0116,63.0116,18495.0
2020-05-28 12:25:00,82.31,82.33,82.3,82.31,244235.0,63.0193,63.0346,63.0116,63.0193,244235.0
2020-05-28 12:30:00,82.32,82.35,82.31,82.34,142346.0,63.0269,63.0499,63.0193,63.0422,142346.0
2020-05-28 12:35:00,82.34,82.42,82.34,82.4,147344.0,63.0422,63.1035,63.0422,63.0882,147344.0
2020-05-28 12:40:00,82.41,82.46,82.4,82.43,159538.0,63.0958,63.1341,63.0882,63.1111,159538.0
2020-05-28 12:45:00,82.42,82.47,82.42,82.45,265644.0,63.1035,63.1418,63.1035,63.1265,265644.0
2020-05-28 12:50:00,82.44,82.45,82.41,82.42,320463.0,63.1188,63.1265,63.0958,63.1035,320463.0
2020-05-28 12:55:00,82.43,82.44,82.41,82.42,335538.0,63.1111,63.1188,63.0958,63.1035,335538.0
2020-05-28 13:00:00,82.43,82.47,82.42,82.45,206410.0,63.1111,63.1418,63.1035,63.1265,206410.0
2020-05-28 13:05:00,82.45,82.47,82.45,82.47,48656.0,63.1265,63.1418,63.1265,63.1418,48656.0
2020-05-28 13:10:00,82.47,82.48,82.45,82.47,244473.0,63.1418,63.1494,63.1265,63.1418,244473.0
2020-05-28 13:15:00,82.47,82.49,82.45,82.45,319716.0,63.1418,63.1571,63.1265,63.1265,319716.0
2020-05-28 13:20:00,82.45,82.49,82.45,82.48,87655.0,63.1265,63.1571,63.1265,63.1494,87655.0
2020-05-28 13:25:00,82.48,82.52,82.47,82.52,132324.0,63.1494,63.1801,63.1418,63.1801,132324.0
2020-05-28 13:30:00,82.52,82.54,82.51,82.54,132650.0,63.1801,63.1954,63.1724,63.1954,132650.0
2020-05-28 13:35:00,82.53,82.55,82.53,82.55,59014.0,63.1877,63.203,63.1877,63.203,59014.0
2020-05-28 13:40:00,82.55,82.55,82.5,82.51,135458.0,63.203,63.203,63.1647,63.1724,135458.0
2020-05-28 13:45:00,82.51,82.54,82.48,82.48,220743.0,63.1724,63.1954,63.1494,63.1494,220743.0
2020-05-28 13:50:00,82.48,82.48,82.42,82.45,176519.0,63.1494,63.1494,63.1035,63.1265,176519.0
2020-05-28 13:55:00,82.45,82.51,82.45,82.49,640368.0,63.1265,63.1724,63.1265,63.1571,640368.0
2020-05-28 14:00:00,82.48,82.52,82.48,82.5,145532.0,63.1494,63.1801,63.1494,63.1647,145532.0
2020-05-28 14:05:00,82.5,82.51,82.48,82.49,181614.0,63.1647,63.1724,63.1494,63.1571,181614.0
2020-05-28 14:10:00,82.49,82.49,82.43,82.47,447150.0,63.1571,63.1571,63.1111,63.1418,447150.0
2020-05-28 14:15:00,82.46,82.51,82.46,82.5,144583.0,63.1341,63.1724,63.1341,63.1647,144583.0
2020-05-28 14:20:00,82.5,82.51,82.45,82.46,132518.0,63.1647,63.1724,63.1265,63.1341,132518.0
2020-05-28 14:25:00,82.46,82.47,82.42,82.42,219427.0,63.1341,63.1418,63.1035,63.1035,219427.0
2020-05-28 14:30:00,82.42,82.46,82.41,82.45,205040.0,63.1035,63.1341,63.0958,63.1265,205040.0
2020-05-28 14:35:00,82.46,82.47,82.43,82.43,252739.0,63.1341,63.1418,63.1111,63.1111,252739.0
2020-05-28 14:40:00,82.43,82.44,82.41,82.41,110063.0,63.1111,63.1188,63.0958,63.0958,110063.0
2020-05-28 14:45:00,82.41,82.42,82.39,82.4,336468.0,63.0958,63.1035,63.0805,63.0882,336468.0
2020-05-28 14:50:00,82.4,82.41,82.36,82.36,572100.0,63.0882,63.0958,63.0575,63.0575,572100.0
2020-05-28 14:55:00,82.36,82.36,82.3,82.31,629109.0,63.0575,63.0575,63.0116,63.0193,629109.0
2020-05-28 15:00:00,82.31,82.34,82.29,82.33,356753.0,63.0193,63.0422,63.004,63.0346,356753.0
2020-05-28 15:05:00,82.33,82.37,82.32,82.36,869104.0,63.0346,63.0652,63.0269,63.0575,869104.0
2020-05-28 15:10:00,82.36,82.39,82.35,82.39,75027.0,63.0575,63.0805,63.0499,63.0805,75027.0
2020-05-28 15:15:00,82.39,82.39,82.22,82.23,567136.0,63.0805,63.0805,62.9504,62.958,567136.0
2020-05-28 15:20:00,82.23,82.27,82.19,82.27,244719.0,62.958,62.9886,62.9274,62.9886,244719.0
2020-05-28 15:25:00,82.27,82.27,82.17,82.17,201822.0,62.9886,62.9886,62.9121,62.9121,201822.0
2020-05-28 15:30:00,82.17,82.2,82.09,82.12,510798.0,62.9121,62.935,62.8508,62.8738,510798.0
2020-05-28 15:35:00,82.13,82.15,82.08,82.13,311148.0,62.8815,62.8968,62.8432,62.8815,311148.0
2020-05-28 15:40:00,82.13,82.14,82.1,82.14,423568.0,62.8815,62.8891,62.8585,62.8891,423568.0
2020-05-28 15:45:00,82.14,82.14,82.03,82.05,852508.0,62.8891,62.8891,62.8049,62.8202,852508.0
2020-05-28 15:50:00,82.04,82.15,82.02,82.08,1116252.0,62.8125,62.8968,62.7972,62.8432,1116252.0
2020-05-28 15:55:00,82.08,82.14,82.06,82.07,1193708.0,62.8432,62.8891,62.8279,62.8355,1193708.0
2020-05-29 09:30:00,82.05,82.13,81.97,82.09,207919.0,62.8202,62.8815,62.759,62.8508,207919.0
2020-05-29 09:35:00,82.07,82.13,82.03,82.1,118456.0,62.8355,62.8815,62.8049,62.8585,118456.0
2020-05-29 09:40:00,82.09,82.13,82.06,82.12,553888.0,62.8508,62.8815,62.8279,62.8738,553888.0
2020-05-29 09:45:00,82.12,82.21,82.08,82.15,178494.0,62.8738,62.9427,62.8432,62.8968,178494.0
2020-05-29 09:50:00,82.16,82.19,82.13,82.17,62521.0,62.9044,62.9274,62.8815,62.9121,62521.0
2020-05-29 09:55:00,82.16,82.18,82.06,82.11,109869.0,62.9044,62.9197,62.8279,62.8661,109869.0
2020-05-29 10:00:00,82.11,82.18,82.09,82.17,201953.0,62.8661,62.9197,62.8508,62.9121,201953.0
2020-05-29 10:05:00,82.17,82.2,82.1,82.11,272209.0,62.9121,62.935,62.8585,62.8661,272209.0
2020-05-29 10:10:00,82.11,82.18,82.1,82.17,277477.0,62.8661,62.9197,62.8585,62.9121,277477.0
2020-05-29 10:15:00,82.17,82.21,82.14,82.19,233749.0,62.9121,62.9427,62.8891,62.9274,233749.0
2020-05-29 10:20:00,82.19,82.19,82.11,82.15,203956.0,62.9274,62.9274,62.8661,62.8968,203956.0
2020-05-29 10:25:00,82.16,82.16,82.06,82.11,228895.0,62.9044,62.9044,62.8279,62.8661,228895.0
2020-05-29 10:30:00,82.12,82.17,82.12,82.13,247915.0,62.8738,62.9121,62.8738,62.8815,247915.0
2020-05-29 10:35:00,82.12,82.16,82.07,82.12,147669.0,62.8738,62.9044,62.8355,62.8738,147669.0
2020-05-29 10:40:00,82.12,82.16,82.05,82.11,815054.0,62.8738,62.9044,62.8202,62.8661,815054.0
2020-05-29 10:45:00,82.11,82.13,81.98,81.99,422165.0,62.8661,62.8815,62.7666,62.7743,422165.0
2020-05-29 10:50:00,82.0,82.0,81.9,81.91,276544.0,62.7819,62.7819,62.7054,62.713,276544.0
2020-05-29 10:55:00,81.91,82.0,81.9,81.98,403198.0,62.713,62.7819,62.7054,62.7666,403198.0
2020-05-29 11:00:00,81.98,82.02,81.88,81.92,296069.0,62.7666,62.7972,62.69,62.7207,296069.0
2020-05-29 11:05:00,81.93,82.06,81.92,82.01,454664.0,62.7283,62.8279,62.7207,62.7896,454664.0
2020-05-29 11:10:00,82.0,82.1,81.99,82.09,115159.0,62.7819,62.8585,62.7743,62.8508,115159.0
2020-05-29 11:15:00,82.09,82.11,82.02,82.05,232545.0,62.8508,62.8661,62.7972,62.8202,232545.0
2020-05-29 11:20:00,82.06,82.09,82.03,82.04,164681.0,62.8279,62.8508,62.8049,62.8125,164681.0
2020-05-29 11:25:00,82.05,82.13,82.04,82.09,192655.0,62.8202,62.8815,62.8125,62.8508,192655.0
2020-05-29 11:30:00,82.09,82.12,82.02,82.03,319559.0,62.8508,62.8738,62.7972,62.8049,319559.0
2020-05-29 11:35:00,82.04,82.09,82.03,82.07,200646.0,62.8125,62.8508,62.8049,62.8355,200646.0
2020-05-29 11:40:00,82.08,82.11,82.06,82.06,215806.0,62.8432,62.8661,62.8279,62.8279,215806.0
2020-05-29 11:45:00,82.06,82.15,82.05,82.15,246656.0,62.8279,62.8968,62.8202,62.8968,246656.0
2020-05-29 11:50:00,82.14,82.17,82.11,82.11,226094.0,62.8891,62.9121,62.8661,62.8661,226094.0
2020-05-29 11:55:00,82.11,82.15,82.11,82.15,125925.0,62.8661,62.8968,62.8661,62.8968,125925.0
2020-05-29 12:00:00,82.15,82.15,82.12,82.14,143687.0,62.8968,62.8968,62.8738,62.8891,143687.0
2020-05-29 12:05:00,82.14,82.14,82.11,82.12,115156.0,62.8891,62.8891,62.8661,62.8738,115156.0
2020-05-29 12:10:00,82.12,82.15,82.11,82.12,163715.0,62.8738,62.8968,62.8661,62.8738,163715.0
2020-05-29 12:15:00,82.13,82.13,82.04,82.05,594224.0,62.8815,62.8815,62.8125,62.8202,594224.0
2020-05-29 12:20:00,82.05,82.13,82.04,82.1,250781.0,62.8202,62.8815,62.8125,62.8585,250781.0
2020-05-29 12:25:00,82.09,82.17,82.09,82.15,216923.0,62.8508,62.9121,62.8508,62.8968,216923.0
2020-05-29 12:30:00,82.15,82.16,82.1,82.15,100735.0,62.8968,62.9044,62.8585,62.8968,100735.0
2020-05-29 12:35:00,82.16,82.22,82.14,82.16,376106.0,62.9044,62.9504,62.8891,62.9044,376106.0
2020-05-29 12:40:00,82.16,82.19,82.15,82.17,85568.0,62.9044,62.9274,62.8968,62.9121,85568.0
2020-05-29 12:45:00,82.17,82.18,82.14,82.17,339040.0,62.9121,62.9197,62.8891,62.9121,339040.0
2020-05-29 12:50:00,82.16,82.17,82.09,82.14,609091.0,62.9044,62.9121,62.8508,62.8891,609091.0
2020-05-29 12:55:00,82.14,82.27,82.09,82.17,461428.0,62.8891,62.9886,62.8508,62.9121,461428.0
2020-05-29 13:00:00,82.17,82.2,82.13,82.14,155093.0,62.9121,62.935,62.8815,62.8891,155093.0
2020-05-29 13:05:00,82.15,82.19,82.13,82.18,230095.0,62.8968,62.9274,62.8815,62.9197,230095.0
2020-05-29 13:10:00,82.18,82.21,82.15,82.16,164600.0,62.9197,62.9427,62.8968,62.9044,164600.0
2020-05-29 13:15:00,82.17,82.17,82.12,82.13,107872.0,62.9121,62.9121,62.8738,62.8815,107872.0
2020-05-29 13:20:00,82.13,82.14,82.12,82.14,132187.0,62.8815,62.8891,62.8738,62.8891,132187.0
2020-05-29 13:25:00,82.14,82.14,82.13,82.14,297910.0,62.8891,62.8891,62.8815,62.8891,297910.0
2020-05-29 13:30:00,82.13,82.19,82.13,82.16,253553.0,62.8815,62.9274,62.8815,62.9044,253553.0
2020-05-29 13:35:00,82.16,82.17,82.1,82.11,188814.0,62.9044,62.9121,62.8585,62.8661,188814.0
2020-05-29 13:40:00,82.12,82.12,82.09,82.1,341963.0,62.8738,62.8738,62.8508,62.8585,341963.0
2020-05-29 13:45:00,82.1,82.11,82.08,82.11,241413.0,62.8585,62.8661,62.8432,62.8661,241413.0
2020-05-29 13:50:00,82.11,82.15,82.1,82.15,484676.0,62.8661,62.8968,62.8585,62.8968,484676.0
2020-05-29 13:55:00,82.15,82.17,82.14,82.17,128935.0,62.8968,62.9121,62.8891,62.9121,128935.0
2020-05-29 14:00:00,82.17,82.22,82.15,82.2,444814.0,62.9121,62.9504,62.8968,62.935,444814.0
2020-05-29 14:05:00,82.2,82.28,82.17,82.27,253324.0,62.935,62.9963,62.9121,62.9886,253324.0
2020-05-29 14:10:00,82.28,82.34,82.24,82.28,702066.0,62.9963,63.0422,62.9657,62.9963,702066.0
2020-05-29 14:15:00,82.28,82.29,82.25,82.27,451859.0,62.9963,63.004,62.9733,62.9886,451859.0
2020-05-29 14:20:00,82.27,82.36,82.26,82.36,416352.0,62.9886,63.0575,62.981,63.0575,416352.0
2020-05-29 14:25:00,82.35,82.53,82.35,82.5,378126.0,63.0499,63.1877,63.0499,63.1647,378126.0
2020-05-29 14:30:00,82.5,82.5,82.42,82.44,183481.0,63.1647,63.1647,63.1035,63.1188,183481.0
2020-05-29 14:35:00,82.43,82.46,82.39,82.39,187154.0,63.1111,63.1341,63.0805,63.0805,187154.0
2020-05-29 14:40:00,82.4,82.4,82.37,82.37,200347.0,63.0882,63.0882,63.0652,63.0652,200347.0
2020-05-29 14:45:00,82.37,82.38,82.29,82.3,213058.0,63.0652,63.0729,63.004,63.0116,213058.0
2020-05-29 14:50:00,82.3,82.32,82.11,82.24,823612.0,63.0116,63.0269,62.8661,62.9657,823612.0
2020-05-29 14:55:00,82.24,82.51,82.19,82.51,454318.0,62.9657,63.1724,62.9274,63.1724,454318.0
2020-05-29 15:00:00,82.51,82.62,82.51,82.62,480391.0,63.1724,63.2566,63.1724,63.2566,480391.0
2020-05-29 15:05:00,82.61,82.61,82.55,82.56,287393.0,63.249,63.249,63.203,63.2107,287393.0
2020-05-29 15:10:00,82.56,82.58,82.5,82.52,250313.0,63.2107,63.226,63.1647,63.1801,250313.0
2020-05-29 15:15:00,82.52,82.53,82.43,82.47,382426.0,63.1801,63.1877,63.1111,63.1418,382426.0
2020-05-29 15:20:00,82.48,82.49,82.41,82.48,709710.0,63.1494,63.1571,63.0958,63.1494,709710.0
2020-05-29 15:25:00,82.48,82.48,82.36,82.38,268311.0,63.1494,63.1494,63.0575,63.0729,268311.0
2020-05-29 15:30:00,82.38,82.46,82.37,82.4,448181.0,63.0729,63.1341,63.0652,63.0882,448181.0
2020-05-29 15:35:00,82.4,82.42,82.36,82.36,259780.0,63.0882,63.1035,63.0575,63.0575,259780.0
2020-05-29 15:40:00,82.37,82.39,82.36,82.38,341152.0,63.0652,63.0805,63.0575,63.0729,341152.0
2020-05-29 15:45:00,82.38,82.39,82.29,82.31,679734.0,63.0729,63.0805,63.004,63.0193,679734.0
2020-05-29 15:50:00,82.32,82.41,82.31,82.41,950319.0,63.0269,63.0958,63.0193,63.0958,950319.0
2020-05-29 15:55:00,82.41,82.47,82.38,82.46,2218272.0,63.0958,63.1418,63.0729,63.1341,2218272.0
2020-06-01 09:30:00,81.94,82.0,81.81,81.91,189752.0,62.9791,63.0252,62.8792,62.956,189752.0
2020-06-01 09:35:00,81.9,82.02,81.88,81.97,608525.0,62.9484,63.0406,62.933,63.0022,608525.0
2020-06-01 09:40:00,81.97,82.06,81.97,82.03,474507.0,63.0022,63.0713,63.0022,63.0483,474507.0
2020-06-01 09:45:00,82.03,82.07,81.98,82.03,348987.0,63.0483,63.079,63.0098,63.0483,348987.0
2020-06-01 09:50:00,82.03,82.06,82.02,82.04,159993.0,63.0483,63.0713,63.0406,63.056,159993.0
2020-06-01 09:55:00,82.04,82.05,81.98,82.0,134073.0,63.056,63.0636,63.0098,63.0252,134073.0
2020-06-01 10:00:00,82.01,82.07,81.93,81.98,250003.0,63.0329,63.079,62.9714,63.0098,250003.0
2020-06-01 10:05:00,81.98,82.05,81.96,82.04,124182.0,63.0098,63.0636,62.9945,63.056,124182.0
2020-06-01 10:10:00,82.03,82.09,82.0,82.04,307046.0,63.0483,63.0944,63.0252,63.056,307046.0
2020-06-01 10:15:00,82.04,82.07,82.01,82.05,91902.0,63.056,63.079,63.0329,63.0636,91902.0
2020-06-01 10:20:00,82.04,82.06,82.02,82.06,133805.0,63.056,63.0713,63.0406,63.0713,133805.0
2020-06-01 10:25:00,82.06,82.12,82.05,82.12,89406.0,63.0713,63.1175,63.0636,63.1175,89406.0
2020-06-01 10:30:00,82.12,82.16,82.11,82.14,108634.0,63.1175,63.1482,63.1098,63.1328,108634.0
2020-06-01 10:35:00,82.14,82.17,82.13,82.16,110000.0,63.1328,63.1559,63.1251,63.1482,110000.0
2020-06-01 10:40:00,82.15,82.16,82.12,82.13,154482.0,63.1405,63.1482,63.1175,63.1251,154482.0
2020-06-01 10:45:00,82.13,82.15,82.08,82.08,243708.0,63.1251,63.1405,63.0867,63.0867,243708.0
2020-06-01 10:50:00,82.08,82.08,82.01,82.06,354373.0,63.0867,63.0867,63.0329,63.0713,354373.0
2020-06-01 10:55:00,82.06,82.11,82.03,82.11,2158775.0,63.0713,63.1098,63.0483,63.1098,2158775.0
2020-06-01 11:00:00,82.06,82.07,82.03,82.03,122256.0,63.0713,63.079,63.0483,63.0483,122256.0
2020-06-01 11:05:00,82.04,82.09,82.02,82.06,172846.0,63.056,63.0944,63.0406,63.0713,172846.0
2020-06-01 11:10:00,82.06,82.12,82.04,82.11,138609.0,63.0713,63.1175,63.056,63.1098,138609.0
2020-06-01 11:15:00,82.1,82.14,82.1,82.14,138562.0,63.1021,63.1328,63.1021,63.1328,138562.0
2020-06-01 11:20:00,82.13,82.16,82.09,82.09,219491.0,63.1251,63.1482,63.0944,63.0944,219491.0
2020-06-01 11:25:00,82.09,82.1,82.05,82.07,84284.0,63.0944,63.1021,63.0636,63.079,84284.0
2020-06-01 11:30:00,82.07,82.11,82.06,82.11,196968.0,63.079,63.1098,63.0713,63.1098,196968.0
2020-06-01 11:35:00,82.11,82.14,82.1,82.13,362520.0,63.1098,63.1328,63.1021,63.1251,362520.0
2020-06-01 11:40:00,82.13,82.15,82.12,82.15,155681.0,63.1251,63.1405,63.1175,63.1405,155681.0
2020-06-01 11:45:00,82.15,82.18,82.14,82.17,181919.0,63.1405,63.1636,63.1328,63.1559,181919.0
2020-06-01 11:50:00,82.17,82.18,82.16,82.17,282417.0,63.1559,63.1636,63.1482,63.1559,282417.0
2020-06-01 11:55:00,82.17,82.17,82.16,82.16,496397.0,63.1559,63.1559,63.1482,63.1482,496397.0
2020-06-01 12:00:00,82.17,82.18,82.16,82.17,190639.0,63.1559,63.1636,63.1482,63.1559,190639.0
2020-06-01 12:05:00,82.17,82.18,82.16,82.17,206705.0,63.1559,63.1636,63.1482,63.1559,206705.0
2020-06-01 12:10:00,82.17,82.2,82.16,82.2,164153.0,63.1559,63.1789,63.1482,63.1789,164153.0
2020-06-01 12:15:00,82.2,82.24,82.19,82.23,99588.0,63.1789,63.2097,63.1713,63.202,99588.0
2020-06-01 12:20:00,82.22,82.26,82.22,82.26,50662.0,63.1943,63.2251,63.1943,63.2251,50662.0
2020-06-01 12:25:00,82.26,82.27,82.25,82.27,254484.0,63.2251,63.2327,63.2174,63.2327,254484.0
2020-06-01 12:30:00,82.27,82.29,82.26,82.27,259154.0,63.2327,63.2481,63.2251,63.2327,259154.0
2020-06-01 12:35:00,82.27,82.28,82.27,82.28,227384.0,63.2327,63.2404,63.2327,63.2404,227384.0
2020-06-01 12:40:00,82.28,82.29,82.27,82.29,65189.0,63.2404,63.2481,63.2327,63.2481,65189.0
2020-06-01 12:45:00,82.29,82.32,82.28,82.32,125971.0,63.2481,63.2712,63.2404,63.2712,125971.0
2020-06-01 12:50:00,82.32,82.35,82.31,82.34,183780.0,63.2712,63.2942,63.2635,63.2865,183780.0
2020-06-01 12:55:00,82.34,82.35,82.34,82.35,73515.0,63.2865,63.2942,63.2865,63.2942,73515.0
2020-06-01 13:00:00,82.35,82.37,82.34,82.37,215630.0,63.2942,63.3096,63.2865,63.3096,215630.0
2020-06-01 13:05:00,82.37,82.41,82.36,82.41,316598.0,63.3096,63.3403,63.3019,63.3403,316598.0
2020-06-01 13:10:00,82.41,82.41,82.4,82.41,207838.0,63.3403,63.3403,63.3327,63.3403,207838.0
2020-06-01 13:15:00,82.41,82.42,82.4,82.42,69710.0,63.3403,63.348,63.3327,63.348,69710.0
2020-06-01 13:20:00,82.42,82.44,82.41,82.44,123444.0,63.348,63.3634,63.3403,63.3634,123444.0
2020-06-01 13:25:00,82.44,82.47,82.43,82.47,156998.0,63.3634,63.3865,63.3557,63.3865,156998.0
2020-06-01 13:30:00,82.46,82.52,82.46,82.52,366864.0,63.3788,63.4249,63.3788,63.4249,366864.0
2020-06-01 13:35:00,82.52,82.52,82.5,82.52,366305.0,63.4249,63.4249,63.4095,63.4249,366305.0
2020-06-01 13:40:00,82.52,82.52,82.51,82.52,185509.0,63.4249,63.4249,63.4172,63.4249,185509.0
2020-06-01 13:45:00,82.52,82.53,82.51,82.53,114026.0,63.4249,63.4326,63.4172,63.4326,114026.0
2020-06-01 13:50:00,82.53,82.53,82.51,82.52,140548.0,63.4326,63.4326,63.4172,63.4249,140548.0
2020-06-01 13:55:00,82.53,82.54,82.51,82.53,519969.0,63.4326,63.4403,63.4172,63.4326,519969.0
2020-06-01 14:00:00,82.53,82.56,82.52,82.56,222258.0,63.4326,63.4556,63.4249,63.4556,222258.0
2020-06-01 14:05:00,82.56,82.56,82.54,82.56,177447.0,63.4556,63.4556,63.4403,63.4556,177447.0
2020-06-01 14:10:00,82.56,82.59,82.56,82.58,341225.0,63.4556,63.4787,63.4556,63.471,341225.0
2020-06-01 14:15:00,82.58,82.6,82.57,82.59,293156.0,63.471,63.4864,63.4633,63.4787,293156.0
2020-06-01 14:20:00,82.59,82.62,82.59,82.61,341457.0,63.4787,63.5018,63.4787,63.4941,341457.0
2020-06-01 14:25:00,82.62,82.63,82.61,82.63,426675.0,63.5018,63.5094,63.4941,63.5094,426675.0
2020-06-01 14:30:00,82.62,82.65,82.62,82.65,300807.0,63.5018,63.5248,63.5018,63.5248,300807.0
2020-06-01 14:35:00,82.65,82.7,82.61,82.65,1798837.0,63.5248,63.5632,63.4941,63.5248,1798837.0
2020-06-01 14:40:00,82.65,82.65,82.62,82.62,270228.0,63.5248,63.5248,63.5018,63.5018,270228.0
2020-06-01 14:45:00,82.63,82.63,82.62,82.63,294876.0,63.5094,63.5094,63.5018,63.5094,294876.0
2020-06-01 14:50:00,82.63,82.64,82.62,82.64,363985.0,63.5094,63.5171,63.5018,63.5171,363985.0
2020-06-01 14:55:00,82.64,82.65,82.63,82.65,169101.0,63.5171,63.5248,63.5094,63.5248,169101.0
2020-06-01 15:00:00,82.65,82.67,82.64,82.67,476494.0,63.5248,63.5402,63.5171,63.5402,476494.0
2020-06-01 15:05:00,82.67,82.67,82.63,82.64,364645.0,63.5402,63.5402,63.5094,63.5171,364645.0
2020-06-01 15:10:00,82.64,82.64,82.59,82.59,454424.0,63.5171,63.5171,63.4787,63.4787,454424.0
2020-06-01 15:15:00,82.59,82.6,82.55,82.59,509058.0,63.4787,63.4864,63.4479,63.4787,509058.0
2020-06-01 15:20:00,82.59,82.6,82.58,82.59,341168.0,63.4787,63.4864,63.471,63.4787,341168.0
2020-06-01 15:25:00,82.6,82.61,82.56,82.59,502742.0,63.4864,63.4941,63.4556,63.4787,502742.0
2020-06-01 15:30:00,82.6,82.68,82.59,82.67,477783.0,63.4864,63.5479,63.4787,63.5402,477783.0
2020-06-01 15:35:00,82.68,82.7,82.67,82.7,481674.0,63.5479,63.5632,63.5402,63.5632,481674.0
2020-06-01 15:40:00,82.7,82.71,82.63,82.64,797694.0,63.5632,63.5709,63.5094,63.5171,797694.0
2020-06-01 15:45:00,82.64,82.69,82.63,82.69,890659.0,63.5171,63.5556,63.5094,63.5556,890659.0
2020-06-01 15:50:00,82.68,82.75,82.67,82.72,1639473.0,63.5479,63.6017,63.5402,63.5786,1639473.0
2020-06-01 15:55:00,82.72,82.74,82.71,82.73,2459146.0,63.5786,63.594,63.5709,63.5863,2459146.0
2020-06-02 09:30:00,82.85,82.86,82.73,82.81,342032.0,63.6785,63.6862,63.5863,63.6478,342032.0
2020-06-02 09:35:00,82.8,82.83,82.62,82.72,387432.0,63.6401,63.6632,63.5018,63.5786,387432.0
2020-06-02 09:40:00,82.71,82.74,82.68,82.73,292691.0,63.5709,63.594,63.5479,63.5863,292691.0
2020-06-02 09:45:00,82.74,82.83,82.73,82.83,479323.0,63.594,63.6632,63.5863,63.6632,479323.0
2020-06-02 09:50:00,82.83,82.87,82.82,82.87,288970.0,63.6632,63.6939,63.6555,63.6939,288970.0
2020-06-02 09:55:00,82.87,82.89,82.86,82.89,193469.0,63.6939,63.7093,63.6862,63.7093,193469.0
2020-06-02 10:00:00,82.89,82.95,82.88,82.93,570968.0,63.7093,63.7554,63.7016,63.74,570968.0
2020-06-02 10:05:00,82.93,82.99,82.92,82.99,3435682.0,63.74,63.7861,63.7323,63.7861,3435682.0
2020-06-02 10:10:00,82.99,83.04,82.98,83.03,812307.0,63.7861,63.8246,63.7784,63.8169,812307.0
2020-06-02 10:15:00,83.03,83.05,83.02,83.05,205763.0,63.8169,63.8322,63.8092,63.8322,205763.0
2020-06-02 10:20:00,83.05,83.08,83.02,83.06,539305.0,63.8322,63.8553,63.8092,63.8399,539305.0
2020-06-02 10:25:00,83.06,83.15,83.05,83.13,542057.0,63.8399,63.9091,63.8322,63.8937,542057.0
2020-06-02 10:30:00,83.14,83.17,83.07,83.1,438264.0,63.9014,63.9245,63.8476,63.8707,438264.0
2020-06-02 10:35:00,83.1,83.14,83.1,83.1,626134.0,63.8707,63.9014,63.8707,63.8707,626134.0
2020-06-02 10:40:00,83.1,83.13,83.06,83.09,813083.0,63.8707,63.8937,63.8399,63.863,813083.0
2020-06-02 10:45:00,83.09,83.11,83.06,83.09,413121.0,63.863,63.8784,63.8399,63.863,413121.0
2020-06-02 10:50:00,83.09,83.11,83.04,83.1,428043.0,63.863,63.8784,63.8246,63.8707,428043.0
2020-06-02 10:55:00,83.1,83.15,83.08,83.08,401758.0,63.8707,63.9091,63.8553,63.8553,401758.0
2020-06-02 11:00:00,83.08,83.11,82.98,83.06,382301.0,63.8553,63.8784,63.7784,63.8399,382301.0
2020-06-02 11:05:00,83.05,83.08,82.97,83.0,333664.0,63.8322,63.8553,63.7708,63.7938,333664.0
2020-06-02 11:10:00,82.99,83.03,82.97,83.0,399407.0,63.7861,63.8169,63.7708,63.7938,399407.0
2020-06-02 11:15:00,83.0,83.12,82.98,83.11,621131.0,63.7938,63.8861,63.7784,63.8784,621131.0
2020-06-02 11:20:00,83.11,83.17,83.11,83.15,184167.0,63.8784,63.9245,63.8784,63.9091,184167.0
2020-06-02 11:25:00,83.16,83.16,83.09,83.12,319330.0,63.9168,63.9168,63.863,63.8861,319330.0
2020-06-02 11:30:00,83.13,83.16,83.09,83.11,192687.0,63.8937,63.9168,63.863,63.8784,192687.0
2020-06-02 11:35:00,83.11,83.11,83.06,83.06,257291.0,63.8784,63.8784,63.8399,63.8399,257291.0
2020-06-02 11:40:00,83.06,83.11,83.06,83.1,221516.0,63.8399,63.8784,63.8399,63.8707,221516.0
2020-06-02 11:45:00,83.11,83.14,83.07,83.13,354415.0,63.8784,63.9014,63.8476,63.8937,354415.0
2020-06-02 11:50:00,83.13,83.13,83.08,83.11,220184.0,63.8937,63.8937,63.8553,63.8784,220184.0
2020-06-02 11:55:00,83.11,83.15,83.11,83.15,209618.0,63.8784,63.9091,63.8784,63.9091,209618.0
2020-06-02 12:00:00,83.15,83.2,83.14,83.2,244236.0,63.9091,63.9475,63.9014,63.9475,244236.0
2020-06-02 12:05:00,83.2,83.23,83.19,83.23,143007.0,63.9475,63.9706,63.9399,63.9706,143007.0
2020-06-02 12:10:00,83.23,83.31,83.21,83.31,357031.0,63.9706,64.0321,63.9552,64.0321,357031.0
2020-06-02 12:15:00,83.31,83.36,83.3,83.34,332022.0,64.0321,64.0705,64.0244,64.0551,332022.0
2020-06-02 12:20:00,83.34,83.37,83.33,83.35,416250.0,64.0551,64.0782,64.0475,64.0628,416250.0
2020-06-02 12:25:00,83.36,83.4,83.35,83.4,294831.0,64.0705,64.1013,64.0628,64.1013,294831.0
2020-06-02 12:30:00,83.4,83.43,83.39,83.42,269530.0,64.1013,64.1243,64.0936,64.1166,269530.0
2020-06-02 12:35:00,83.42,83.48,83.42,83.48,258836.0,64.1166,64.1627,64.1166,64.1627,258836.0
2020-06-02 12:40:00,83.48,83.5,83.47,83.48,265107.0,64.1627,64.1781,64.1551,64.1627,265107.0
2020-06-02 12:45:00,83.48,83.54,83.48,83.52,384033.0,64.1627,64.2089,64.1627,64.1935,384033.0
2020-06-02 12:50:00,83.52,83.52,83.39,83.4,366375.0,64.1935,64.1935,64.0936,64.1013,366375.0
2020-06-02 12:55:00,83.41,83.41,83.35,83.37,246950.0,64.1089,64.1089,64.0628,64.0782,246950.0
2020-06-02 13:00:00,83.37,83.39,83.36,83.37,232332.0,64.0782,64.0936,64.0705,64.0782,232332.0
2020-06-02 13:05:00,83.37,83.39,83.36,83.39,416193.0,64.0782,64.0936,64.0705,64.0936,416193.0
2020-06-02 13:10:00,83.39,83.4,83.38,83.4,300955.0,64.0936,64.1013,64.0859,64.1013,300955.0
2020-06-02 13:15:00,83.4,83.43,83.39,83.42,299536.0,64.1013,64.1243,64.0936,64.1166,299536.0
2020-06-02 13:20:00,83.42,83.43,83.4,83.42,214544.0,64.1166,64.1243,64.1013,64.1166,214544.0
2020-06-02 13:25:00,83.42,83.42,83.38,83.39,377841.0,64.1166,64.1166,64.0859,64.0936,377841.0
2020-06-02 13:30:00,83.39,83.4,83.37,83.38,236112.0,64.0936,64.1013,64.0782,64.0859,236112.0
2020-06-02 13:35:00,83.38,83.41,83.37,83.41,147964.0,64.0859,64.1089,64.0782,64.1089,147964.0
2020-06-02 13:40:00,83.41,83.42,83.4,83.42,89943.0,64.1089,64.1166,64.1013,64.1166,89943.0
2020-06-02 13:45:00,83.41,83.42,83.39,83.41,203736.0,64.1089,64.1166,64.0936,64.1089,203736.0
2020-06-02 13:50:00,83.41,83.42,83.41,83.42,100983.0,64.1089,64.1166,64.1089,64.1166,100983.0
2020-06-02 13:55:00,83.42,83.43,83.41,83.42,71814.0,64.1166,64.1243,64.1089,64.1166,71814.0
2020-06-02 14:00:00,83.42,83.44,83.42,83.42,185824.0,64.1166,64.132,64.1166,64.1166,185824.0
2020-06-02 14:05:00,83.42,83.43,83.39,83.4,114316.0,64.1166,64.1243,64.0936,64.1013,114316.0
2020-06-02 14:10:00,83.4,83.43,83.39,83.42,108354.0,64.1013,64.1243,64.0936,64.1166,108354.0
2020-06-02 14:15:00,83.42,83.48,83.42,83.48,282246.0,64.1166,64.1627,64.1166,64.1627,282246.0
2020-06-02 14:20:00,83.48,83.53,83.47,83.5,404183.0,64.1627,64.2012,64.1551,64.1781,404183.0
2020-06-02 14:25:00,83.5,83.53,83.49,83.52,496123.0,64.1781,64.2012,64.1704,64.1935,496123.0
2020-06-02 14:30:00,83.52,83.53,83.46,83.48,550908.0,64.1935,64.2012,64.1474,64.1627,550908.0
2020-06-02 14:35:00,83.47,83.47,83.36,83.38,416838.0,64.1551,64.1551,64.0705,64.0859,416838.0
2020-06-02 14:40:00,83.38,83.41,83.37,83.41,361727.0,64.0859,64.1089,64.0782,64.1089,361727.0
2020-06-02 14:45:00,83.41,83.44,83.4,83.43,914795.0,64.1089,64.132,64.1013,64.1243,914795.0
2020-06-02 14:50:00,83.44,83.45,83.43,83.45,275479.0,64.132,64.1397,64.1243,64.1397,275479.0
2020-06-02 14:55:00,83.45,83.49,83.44,83.48,185875.0,64.1397,64.1704,64.132,64.1627,185875.0
2020-06-02 15:00:00,83.48,83.51,83.47,83.48,405863.0,64.1627,64.1858,64.1551,64.1627,405863.0
2020-06-02 15:05:00,83.48,83.51,83.43,83.45,250704.0,64.1627,64.1858,64.1243,64.1397,250704.0
2020-06-02 15:10:00,83.45,83.46,83.43,83.44,110056.0,64.1397,64.1474,64.1243,64.132,110056.0
2020-06-02 15:15:00,83.44,83.45,83.42,83.43,239668.0,64.132,64.1397,64.1166,64.1243,239668.0
2020-06-02 15:20:00,83.44,83.44,83.42,83.43,152128.0,64.132,64.132,64.1166,64.1243,152128.0
2020-06-02 15:25:00,83.42,83.47,83.41,83.46,722186.0,64.1166,64.1551,64.1089,64.1474,722186.0
2020-06-02 15:30:00,83.47,83.49,83.41,83.42,385106.0,64.1551,64.1704,64.1089,64.1166,385106.0
2020-06-02 15:35:00,83.42,83.44,83.4,83.42,141019.0,64.1166,64.132,64.1013,64.1166,141019.0
2020-06-02 15:40:00,83.43,83.44,83.42,83.44,220971.0,64.1243,64.132,64.1166,64.132,220971.0
2020-06-02 15:45:00,83.44,83.5,83.43,83.5,367756.0,64.132,64.1781,64.1243,64.1781,367756.0
2020-06-02 15:50:00,83.5,83.58,83.49,83.55,1083016.0,64.1781,64.2396,64.1704,64.2166,1083016.0
2020-06-02 15:55:00,83.56,83.58,83.51,83.54,2041709.0,64.2242,64.2396,64.1858,64.2089,2041709.0
2020-06-03 09:30:00,83.88,83.93,83.78,83.89,458363.0,64.4702,64.5086,64.3933,64.4779,458363.0
2020-06-03 09:35:00,83.9,83.92,83.88,83.92,1170944.0,64.4856,64.5009,64.4702,64.5009,1170944.0
2020-06-03 09:40:00,83.92,83.99,83.91,83.94,477927.0,64.5009,64.5547,64.4932,64.5163,477927.0
2020-06-03 09:45:00,83.94,83.98,83.91,83.97,428794.0,64.5163,64.547,64.4932,64.5394,428794.0
2020-06-03 09:50:00,83.97,83.99,83.92,83.93,288266.0,64.5394,64.5547,64.5009,64.5086,288266.0
2020-06-03 09:55:00,83.93,83.97,83.91,83.97,254470.0,64.5086,64.5394,64.4932,64.5394,254470.0
2020-06-03 10:00:00,83.97,84.05,83.95,84.05,557023.0,64.5394,64.6009,64.524,64.6009,557023.0
2020-06-03 10:05:00,84.04,84.07,84.0,84.03,628244.0,64.5932,64.6162,64.5624,64.5855,628244.0
2020-06-03 10:10:00,84.03,84.03,83.95,83.97,349514.0,64.5855,64.5855,64.524,64.5394,349514.0
2020-06-03 10:15:00,83.97,84.09,83.97,84.09,557740.0,64.5394,64.6316,64.5394,64.6316,557740.0
2020-06-03 10:20:00,84.09,84.12,84.07,84.11,989843.0,64.6316,64.6547,64.6162,64.647,989843.0
2020-06-03 10:25:00,84.11,84.19,84.1,84.19,268710.0,64.647,64.7085,64.6393,64.7085,268710.0
2020-06-03 10:30:00,84.18,84.3,84.18,84.29,1892684.0,64.7008,64.793,64.7008,64.7853,1892684.0
2020-06-03 10:35:00,84.29,84.38,84.28,84.36,952588.0,64.7853,64.8545,64.7776,64.8391,952588.0
2020-06-03 10:40:00,84.36,84.36,84.22,84.24,744762.0,64.8391,64.8391,64.7315,64.7469,744762.0
2020-06-03 10:45:00,84.24,84.26,84.22,84.23,695898.0,64.7469,64.7623,64.7315,64.7392,695898.0
2020-06-03 10:50:00,84.24,84.28,84.21,84.28,299701.0,64.7469,64.7776,64.7238,64.7776,299701.0
2020-06-03 10:55:00,84.27,84.31,84.26,84.29,468907.0,64.7699,64.8007,64.7623,64.7853,468907.0
2020-06-03 11:00:00,84.29,84.29,84.23,84.23,463332.0,64.7853,64.7853,64.7392,64.7392,463332.0
2020-06-03 11:05:00,84.23,84.27,84.22,84.26,299616.0,64.7392,64.7699,64.7315,64.7623,299616.0
2020-06-03 11:10:00,84.25,84.3,84.24,84.29,177109.0,64.7546,64.793,64.7469,64.7853,177109.0
2020-06-03 11:15:00,84.29,84.29,84.23,84.27,500578.0,64.7853,64.7853,64.7392,64.7699,500578.0
2020-06-03 11:20:00,84.27,84.3,84.24,84.3,426420.0,64.7699,64.793,64.7469,64.793,426420.0
2020-06-03 11:25:00,84.3,84.32,84.26,84.27,884560.0,64.793,64.8084,64.7623,64.7699,884560.0
2020-06-03 11:30:00,84.26,84.28,84.25,84.27,139934.0,64.7623,64.7776,64.7546,64.7699,139934.0
2020-06-03 11:35:00,84.28,84.29,84.26,84.27,151560.0,64.7776,64.7853,64.7623,64.7699,151560.0
2020-06-03 11:40:00,84.27,84.27,84.24,84.25,90827.0,64.7699,64.7699,64.7469,64.7546,90827.0
2020-06-03 11:45:00,84.25,84.25,84.21,84.22,370388.0,64.7546,64.7546,64.7238,64.7315,370388.0
2020-06-03 11:50:00,84.21,84.22,84.19,84.2,186253.0,64.7238,64.7315,64.7085,64.7161,186253.0
2020-06-03 11:55:00,84.2,84.2,84.18,84.19,104642.0,64.7161,64.7161,64.7008,64.7085,104642.0
2020-06-03 12:00:00,84.18,84.19,84.06,84.07,793232.0,64.7008,64.7085,64.6085,64.6162,793232.0
2020-06-03 12:05:00,84.06,84.12,84.05,84.09,454508.0,64.6085,64.6547,64.6009,64.6316,454508.0
2020-06-03 12:10:00,84.08,84.1,84.08,84.09,133733.0,64.6239,64.6393,64.6239,64.6316,133733.0
2020-06-03 12:15:00,84.09,84.1,84.05,84.08,166659.0,64.6316,64.6393,64.6009,64.6239,166659.0
2020-06-03 12:20:00,84.08,84.11,84.07,84.1,1419429.0,64.6239,64.647,64.6162,64.6393,1419429.0
2020-06-03 12:25:00,84.11,84.11,84.07,84.09,186238.0,64.647,64.647,64.6162,64.6316,186238.0
2020-06-03 12:30:00,84.09,84.09,84.06,84.09,180237.0,64.6316,64.6316,64.6085,64.6316,180237.0
2020-06-03 12:35:00,84.09,84.1,84.08,84.09,291928.0,64.6316,64.6393,64.6239,64.6316,291928.0
2020-06-03 12:40:00,84.09,84.11,84.09,84.11,87144.0,64.6316,64.647,64.6316,64.647,87144.0
2020-06-03 12:45:00,84.11,84.12,84.09,84.09,364521.0,64.647,64.6547,64.6316,64.6316,364521.0
2020-06-03 12:50:00,84.09,84.11,84.08,84.08,771848.0,64.6316,64.647,64.6239,64.6239,771848.0
2020-06-03 12:55:00,84.09,84.1,84.08,84.09,620333.0,64.6316,64.6393,64.6239,64.6316,620333.0
2020-06-03 13:00:00,84.09,84.1,84.06,84.07,533111.0,64.6316,64.6393,64.6085,64.6162,533111.0
2020-06-03 13:05:00,84.06,84.08,84.05,84.06,703592.0,64.6085,64.6239,64.6009,64.6085,703592.0
2020-06-03 13:10:00,84.06,84.07,84.06,84.06,95539.0,64.6085,64.6162,64.6085,64.6085,95539.0
2020-06-03 13:15:00,84.06,84.07,84.06,84.06,31465.0,64.6085,64.6162,64.6085,64.6085,31465.0
2020-06-03 13:20:00,84.06,84.1,84.06,84.09,209900.0,64.6085,64.6393,64.6085,64.6316,209900.0
2020-06-03 13:25:00,84.1,84.11,84.08,84.09,349400.0,64.6393,64.647,64.6239,64.6316,349400.0
2020-06-03 13:30:00,84.09,84.12,84.08,84.1,163590.0,64.6316,64.6547,64.6239,64.6393,163590.0
2020-06-03 13:35:00,84.09,84.1,84.06,84.06,81625.0,64.6316,64.6393,64.6085,64.6085,81625.0
2020-06-03 13:40:00,84.07,84.08,84.06,84.07,446992.0,64.6162,64.6239,64.6085,64.6162,446992.0
2020-06-03 13:45:00,84.08,84.08,84.04,84.04,169305.0,64.6239,64.6239,64.5932,64.5932,169305.0
2020-06-03 13:50:00,84.04,84.08,84.02,84.06,307193.0,64.5932,64.6239,64.5778,64.6085,307193.0
2020-06-03 13:55:00,84.06,84.08,84.06,84.08,62290.0,64.6085,64.6239,64.6085,64.6239,62290.0
2020-06-03 14:00:00,84.08,84.13,84.07,84.11,236446.0,64.6239,64.6623,64.6162,64.647,236446.0
2020-06-03 14:05:00,84.11,84.11,84.06,84.07,97850.0,64.647,64.647,64.6085,64.6162,97850.0
2020-06-03 14:10:00,84.07,84.08,84.07,84.08,27283.0,64.6162,64.6239,64.6162,64.6239,27283.0
2020-06-03 14:15:00,84.07,84.09,84.07,84.08,100517.0,64.6162,64.6316,64.6162,64.6239,100517.0
2020-06-03 14:20:00,84.09,84.09,84.08,84.09,56118.0,64.6316,64.6316,64.6239,64.6316,56118.0
2020-06-03 14:25:00,84.09,84.1,84.08,84.1,118058.0,64.6316,64.6393,64.6239,64.6393,118058.0
2020-06-03 14:30:00,84.1,84.15,84.09,84.13,398370.0,64.6393,64.6777,64.6316,64.6623,398370.0
2020-06-03 14:35:00,84.13,84.15,84.11,84.13,146697.0,64.6623,64.6777,64.647,64.6623,146697.0
2020-06-03 14:40:00,84.13,84.13,84.1,84.12,221806.0,64.6623,64.6623,64.6393,64.6547,221806.0
2020-06-03 14:45:00,84.11,84.12,84.01,84.02,263684.0,64.647,64.6547,64.5701,64.5778,263684.0
2020-06-03 14:50:00,84.01,84.04,84.0,84.02,185123.0,64.5701,64.5932,64.5624,64.5778,185123.0
2020-06-03 14:55:00,84.02,84.02,83.96,83.97,442826.0,64.5778,64.5778,64.5317,64.5394,442826.0
2020-06-03 15:00:00,83.98,83.98,83.93,83.94,201285.0,64.547,64.547,64.5086,64.5163,201285.0
2020-06-03 15:05:00,83.94,83.95,83.91,83.94,273179.0,64.5163,64.524,64.4932,64.5163,273179.0
2020-06-03 15:10:00,83.94,83.96,83.93,83.95,172921.0,64.5163,64.5317,64.5086,64.524,172921.0
2020-06-03 15:15:00,83.95,83.96,83.95,83.96,210071.0,64.524,64.5317,64.524,64.5317,210071.0
2020-06-03 15:20:00,83.95,83.96,83.95,83.96,310660.0,64.524,64.5317,64.524,64.5317,310660.0
2020-06-03 15:25:00,83.95,83.96,83.94,83.94,400890.0,64.524,64.5317,64.5163,64.5163,400890.0
2020-06-03 15:30:00,83.94,83.95,83.9,83.95,180311.0,64.5163,64.524,64.4856,64.524,180311.0
2020-06-03 15:35:00,83.95,83.97,83.94,83.97,129078.0,64.524,64.5394,64.5163,64.5394,129078.0
2020-06-03 15:40:00,83.97,84.0,83.96,84.0,509990.0,64.5394,64.5624,64.5317,64.5624,509990.0
2020-06-03 15:45:00,83.99,84.01,83.98,84.0,1126349.0,64.5547,64.5701,64.547,64.5624,1126349.0
2020-06-03 15:50:00,84.0,84.01,83.97,83.97,629495.0,64.5624,64.5701,64.5394,64.5394,629495.0
2020-06-03 15:55:00,83.98,83.98,83.91,83.92,1720250.0,64.547,64.547,64.4932,64.5009,1720250.0
2020-06-04 09:30:00,83.84,83.9,83.65,83.68,470269.0,64.4394,64.4856,64.2934,64.3165,470269.0
2020-06-04 09:35:00,83.68,83.75,83.67,83.71,226882.0,64.3165,64.3703,64.3088,64.3395,226882.0
2020-06-04 09:40:00,83.71,83.72,83.64,83.69,352212.0,64.3395,64.3472,64.2857,64.3242,352212.0
2020-06-04 09:45:00,83.69,83.69,83.61,83.64,146875.0,64.3242,64.3242,64.2627,64.2857,146875.0
2020-06-04 09:50:00,83.64,83.68,83.63,83.64,169228.0,64.2857,64.3165,64.278,64.2857,169228.0
2020-06-04 09:55:00,83.65,83.66,83.6,83.63,124784.0,64.2934,64.3011,64.255,64.278,124784.0
2020-06-04 10:00:00,83.64,83.73,83.64,83.7,448224.0,64.2857,64.3549,64.2857,64.3318,448224.0
2020-06-04 10:05:00,83.7,83.74,83.69,83.73,275448.0,64.3318,64.3626,64.3242,64.3549,275448.0
2020-06-04 10:10:00,83.73,83.76,83.7,83.76,123059.0,64.3549,64.378,64.3318,64.378,123059.0
2020-06-04 10:15:00,83.76,83.8,83.71,83.79,569871.0,64.378,64.4087,64.3395,64.401,569871.0
2020-06-04 10:20:00,83.79,83.79,83.75,83.79,182702.0,64.401,64.401,64.3703,64.401,182702.0
2020-06-04 10:25:00,83.79,83.85,83.76,83.84,408910.0,64.401,64.4471,64.378,64.4394,408910.0
2020-06-04 10:30:00,83.84,83.93,83.83,83.92,246900.0,64.4394,64.5086,64.4318,64.5009,246900.0
2020-06-04 10:35:00,83.93,83.94,83.92,83.94,301795.0,64.5086,64.5163,64.5009,64.5163,301795.0
2020-06-04 10:40:00,83.94,83.94,83.93,83.94,248572.0,64.5163,64.5163,64.5086,64.5163,248572.0
2020-06-04 10:45:00,83.94,83.95,83.93,83.94,326354.0,64.5163,64.524,64.5086,64.5163,326354.0
2020-06-04 10:50:00,83.94,83.96,83.94,83.96,179074.0,64.5163,64.5317,64.5163,64.5317,179074.0
2020-06-04 10:55:00,83.96,83.98,83.95,83.98,166972.0,64.5317,64.547,64.524,64.547,166972.0
2020-06-04 11:00:00,83.98,83.98,83.94,83.95,302406.0,64.547,64.547,64.5163,64.524,302406.0
2020-06-04 11:05:00,83.95,83.96,83.93,83.94,232795.0,64.524,64.5317,64.5086,64.5163,232795.0
2020-06-04 11:10:00,83.94,83.94,83.86,83.87,245209.0,64.5163,64.5163,64.4548,64.4625,245209.0
2020-06-04 11:15:00,83.86,83.87,83.77,83.79,390422.0,64.4548,64.4625,64.3856,64.401,390422.0
2020-06-04 11:20:00,83.79,83.83,83.78,83.83,356690.0,64.401,64.4318,64.3933,64.4318,356690.0
2020-06-04 11:25:00,83.83,83.83,83.75,83.79,466149.0,64.4318,64.4318,64.3703,64.401,466149.0
2020-06-04 11:30:00,83.79,83.79,83.74,83.77,350133.0,64.401,64.401,64.3626,64.3856,350133.0
2020-06-04 11:35:00,83.77,83.81,83.75,83.8,105652.0,64.3856,64.4164,64.3703,64.4087,105652.0
2020-06-04 11:40:00,83.8,83.83,83.76,83.79,98302.0,64.4087,64.4318,64.378,64.401,98302.0
2020-06-04 11:45:00,83.79,83.81,83.75,83.76,144085.0,64.401,64.4164,64.3703,64.378,144085.0
2020-06-04 11:50:00,83.76,83.77,83.73,83.76,218824.0,64.378,64.3856,64.3549,64.378,218824.0
2020-06-04 11:55:00,83.76,83.77,83.72,83.73,146458.0,64.378,64.3856,64.3472,64.3549,146458.0
2020-06-04 12:00:00,83.74,83.74,83.71,83.72,241488.0,64.3626,64.3626,64.3395,64.3472,241488.0
2020-06-04 12:05:00,83.72,83.75,83.71,83.75,211686.0,64.3472,64.3703,64.3395,64.3703,211686.0
2020-06-04 12:10:00,83.75,83.75,83.74,83.75,64588.0,64.3703,64.3703,64.3626,64.3703,64588.0
2020-06-04 12:15:00,83.75,83.75,83.68,83.7,267183.0,64.3703,64.3703,64.3165,64.3318,267183.0
2020-06-04 12:20:00,83.7,83.73,83.68,83.72,78732.0,64.3318,64.3549,64.3165,64.3472,78732.0
2020-06-04 12:25:00,83.72,83.73,83.66,83.67,168450.0,64.3472,64.3549,64.3011,64.3088,168450.0
2020-06-04 12:30:00,83.67,83.67,83.52,83.57,644633.0,64.3088,64.3088,64.1935,64.2319,644633.0
2020-06-04 12:35:00,83.57,83.62,83.56,83.62,277874.0,64.2319,64.2704,64.2242,64.2704,277874.0
2020-06-04 12:40:00,83.61,83.62,83.58,83.59,108087.0,64.2627,64.2704,64.2396,64.2473,108087.0
2020-06-04 12:45:00,83.59,83.61,83.54,83.56,169802.0,64.2473,64.2627,64.2089,64.2242,169802.0
2020-06-04 12:50:00,83.56,83.59,83.55,83.58,381060.0,64.2242,64.2473,64.2166,64.2396,381060.0
2020-06-04 12:55:00,83.58,83.59,83.55,83.55,288904.0,64.2396,64.2473,64.2166,64.2166,288904.0
2020-06-04 13:00:00,83.55,83.59,83.54,83.57,264871.0,64.2166,64.2473,64.2089,64.2319,264871.0
2020-06-04 13:05:00,83.56,83.63,83.55,83.63,140247.0,64.2242,64.278,64.2166,64.278,140247.0
2020-06-04 13:10:00,83.62,83.64,83.6,83.61,216076.0,64.2704,64.2857,64.255,64.2627,216076.0
2020-06-04 13:15:00,83.6,83.62,83.59,83.59,172106.0,64.255,64.2704,64.2473,64.2473,172106.0
2020-06-04 13:20:00,83.59,83.64,83.58,83.63,293073.0,64.2473,64.2857,64.2396,64.278,293073.0
2020-06-04 13:25:00,83.62,83.65,83.61,83.64,277551.0,64.2704,64.2934,64.2627,64.2857,277551.0
2020-06-04 13:30:00,83.63,83.67,83.63,83.64,322379.0,64.278,64.3088,64.278,64.2857,322379.0
2020-06-04 13:35:00,83.64,83.69,83.63,83.69,166503.0,64.2857,64.3242,64.278,64.3242,166503.0
2020-06-04 13:40:00,83.68,83.73,83.68,83.72,129304.0,64.3165,64.3549,64.3165,64.3472,129304.0
2020-06-04 13:45:00,83.73,83.74,83.7,83.72,583279.0,64.3549,64.3626,64.3318,64.3472,583279.0
2020-06-04 13:50:00,83.72,83.75,83.71,83.75,165220.0,64.3472,64.3703,64.3395,64.3703,165220.0
2020-06-04 13:55:00,83.75,83.76,83.71,83.72,394764.0,64.3703,64.378,64.3395,64.3472,394764.0
2020-06-04 14:00:00,83.72,83.75,83.7,83.75,384949.0,64.3472,64.3703,64.3318,64.3703,384949.0
2020-06-04 14:05:00,83.74,83.75,83.7,83.71,209899.0,64.3626,64.3703,64.3318,64.3395,209899.0
2020-06-04 14:10:00,83.7,83.76,83.7,83.76,191801.0,64.3318,64.378,64.3318,64.378,191801.0
2020-06-04 14:15:00,83.76,83.77,83.75,83.77,548832.0,64.378,64.3856,64.3703,64.3856,548832.0
2020-06-04 14:20:00,83.77,83.77,83.75,83.77,227780.0,64.3856,64.3856,64.3703,64.3856,227780.0
2020-06-04 14:25:00,83.76,83.78,83.76,83.78,182015.0,64.378,64.3933,64.378,64.3933,182015.0
2020-06-04 14:30:00,83.78,83.78,83.68,83.68,203215.0,64.3933,64.3933,64.3165,64.3165,203215.0
2020-06-04 14:35:00,83.69,83.7,83.65,83.67,516421.0,64.3242,64.3318,64.2934,64.3088,516421.0
2020-06-04 14:40:00,83.67,83.69,83.66,83.69,291569.0,64.3088,64.3242,64.3011,64.3242,291569.0
2020-06-04 14:45:00,83.69,83.7,83.68,83.7,127567.0,64.3242,64.3318,64.3165,64.3318,127567.0
2020-06-04 14:50:00,83.7,83.71,83.69,83.71,98506.0,64.3318,64.3395,64.3242,64.3395,98506.0
2020-06-04 14:55:00,83.7,83.71,83.61,83.63,682989.0,64.3318,64.3395,64.2627,64.278,682989.0
2020-06-04 15:00:00,83.62,83.68,83.61,83.67,361738.0,64.2704,64.3165,64.2627,64.3088,361738.0
2020-06-04 15:05:00,83.67,83.68,83.57,83.61,440723.0,64.3088,64.3165,64.2319,64.2627,440723.0
2020-06-04 15:10:00,83.61,83.67,83.59,83.64,1396885.0,64.2627,64.3088,64.2473,64.2857,1396885.0
2020-06-04 15:15:00,83.63,83.64,83.58,83.62,531896.0,64.278,64.2857,64.2396,64.2704,531896.0
2020-06-04 15:20:00,83.62,83.65,83.6,83.62,674924.0,64.2704,64.2934,64.255,64.2704,674924.0
2020-06-04 15:25:00,83.62,83.65,83.6,83.63,514917.0,64.2704,64.2934,64.255,64.278,514917.0
2020-06-04 15:30:00,83.63,83.65,83.62,83.64,382575.0,64.278,64.2934,64.2704,64.2857,382575.0
2020-06-04 15:35:00,83.65,83.66,83.62,83.65,335975.0,64.2934,64.3011,64.2704,64.2934,335975.0
2020-06-04 15:40:00,83.65,83.67,83.58,83.59,559032.0,64.2934,64.3088,64.2396,64.2473,559032.0
2020-06-04 15:45:00,83.59,83.64,83.56,83.63,281008.0,64.2473,64.2857,64.2242,64.278,281008.0
2020-06-04 15:50:00,83.64,83.66,83.6,83.66,390935.0,64.2857,64.3011,64.255,64.3011,390935.0
2020-06-04 15:55:00,83.66,83.69,83.62,83.65,2529720.0,64.3011,64.3242,64.2704,64.2934,2529720.0
2020-06-05 09:30:00,84.57,84.72,84.4,84.72,1192913.0,65.0005,65.1158,64.8699,65.1158,1192913.0
2020-06-05 09:35:00,84.72,84.79,84.7,84.72,1320052.0,65.1158,65.1696,65.1004,65.1158,1320052.0
2020-06-05 09:40:00,84.72,84.75,84.69,84.74,1018307.0,65.1158,65.1389,65.0928,65.1312,1018307.0
2020-06-05 09:45:00,84.73,84.74,84.67,84.7,542708.0,65.1235,65.1312,65.0774,65.1004,542708.0
2020-06-05 09:50:00,84.7,84.8,84.68,84.78,356856.0,65.1004,65.1773,65.0851,65.1619,356856.0
2020-06-05 09:55:00,84.78,84.78,84.62,84.65,322187.0,65.1619,65.1619,65.039,65.062,322187.0
2020-06-05 10:00:00,84.65,84.78,84.65,84.76,445534.0,65.062,65.1619,65.062,65.1466,445534.0
2020-06-05 10:05:00,84.76,84.83,84.75,84.8,414201.0,65.1466,65.2004,65.1389,65.1773,414201.0
2020-06-05 10:10:00,84.8,84.84,84.74,84.79,394652.0,65.1773,65.208,65.1312,65.1696,394652.0
2020-06-05 10:15:00,84.79,84.84,84.76,84.79,341621.0,65.1696,65.208,65.1466,65.1696,341621.0
2020-06-05 10:20:00,84.79,84.89,84.78,84.88,487240.0,65.1696,65.2465,65.1619,65.2388,487240.0
2020-06-05 10:25:00,84.89,84.93,84.75,84.76,432900.0,65.2465,65.2772,65.1389,65.1466,432900.0
2020-06-05 10:30:00,84.76,84.79,84.72,84.77,297101.0,65.1466,65.1696,65.1158,65.1542,297101.0
2020-06-05 10:35:00,84.77,84.84,84.76,84.83,288473.0,65.1542,65.208,65.1466,65.2004,288473.0
2020-06-05 10:40:00,84.82,84.84,84.79,84.8,251779.0,65.1927,65.208,65.1696,65.1773,251779.0
2020-06-05 10:45:00,84.8,84.85,84.78,84.84,247860.0,65.1773,65.2157,65.1619,65.208,247860.0
2020-06-05 10:50:00,84.84,84.88,84.83,84.88,170459.0,65.208,65.2388,65.2004,65.2388,170459.0
2020-06-05 10:55:00,84.88,84.97,84.87,84.97,348984.0,65.2388,65.308,65.2311,65.308,348984.0
2020-06-05 11:00:00,84.97,85.01,84.96,85.01,239516.0,65.308,65.3387,65.3003,65.3387,239516.0
2020-06-05 11:05:00,85.0,85.03,84.99,85.0,370813.0,65.331,65.3541,65.3233,65.331,370813.0
2020-06-05 11:10:00,85.0,85.02,84.92,84.94,570600.0,65.331,65.3464,65.2695,65.2849,570600.0
2020-06-05 11:15:00,84.94,84.95,84.88,84.9,218942.0,65.2849,65.2926,65.2388,65.2542,218942.0
2020-06-05 11:20:00,84.9,84.92,84.86,84.91,297221.0,65.2542,65.2695,65.2234,65.2618,297221.0
2020-06-05 11:25:00,84.92,84.97,84.91,84.95,411493.0,65.2695,65.308,65.2618,65.2926,411493.0
2020-06-05 11:30:00,84.96,85.03,84.93,84.99,551096.0,65.3003,65.3541,65.2772,65.3233,551096.0
2020-06-05 11:35:00,84.99,85.01,84.93,84.95,444012.0,65.3233,65.3387,65.2772,65.2926,444012.0
2020-06-05 11:40:00,84.95,84.96,84.89,84.91,273064.0,65.2926,65.3003,65.2465,65.2618,273064.0
2020-06-05 11:45:00,84.91,84.93,84.91,84.93,208058.0,65.2618,65.2772,65.2618,65.2772,208058.0
2020-06-05 11:50:00,84.93,84.95,84.88,84.88,424815.0,65.2772,65.2926,65.2388,65.2388,424815.0
2020-06-05 11:55:00,84.88,84.88,84.8,84.81,209708.0,65.2388,65.2388,65.1773,65.185,209708.0
2020-06-05 12:00:00,84.81,84.84,84.76,84.77,276297.0,65.185,65.208,65.1466,65.1542,276297.0
2020-06-05 12:05:00,84.78,84.79,84.72,84.74,226348.0,65.1619,65.1696,65.1158,65.1312,226348.0
2020-06-05 12:10:00,84.74,84.77,84.69,84.7,149337.0,65.1312,65.1542,65.0928,65.1004,149337.0
2020-06-05 12:15:00,84.7,84.72,84.65,84.67,478408.0,65.1004,65.1158,65.062,65.0774,478408.0
2020-06-05 12:20:00,84.67,84.73,84.65,84.73,439606.0,65.0774,65.1235,65.062,65.1235,439606.0
2020-06-05 12:25:00,84.73,84.73,84.69,84.71,232501.0,65.1235,65.1235,65.0928,65.1081,232501.0
2020-06-05 12:30:00,84.71,84.75,84.71,84.73,149673.0,65.1081,65.1389,65.1081,65.1235,149673.0
2020-06-05 12:35:00,84.73,84.74,84.7,84.74,216410.0,65.1235,65.1312,65.1004,65.1312,216410.0
2020-06-05 12:40:00,84.74,84.76,84.73,84.74,344137.0,65.1312,65.1466,65.1235,65.1312,344137.0
2020-06-05 12:45:00,84.74,84.77,84.74,84.76,711063.0,65.1312,65.1542,65.1312,65.1466,711063.0
2020-06-05 12:50:00,84.76,84.77,84.73,84.77,423986.0,65.1466,65.1542,65.1235,65.1542,423986.0
2020-06-05 12:55:00,84.76,84.77,84.76,84.77,324717.0,65.1466,65.1542,65.1466,65.1542,324717.0
2020-06-05 13:00:00,84.77,84.77,84.75,84.77,183705.0,65.1542,65.1542,65.1389,65.1542,183705.0
2020-06-05 13:05:00,84.77,84.77,84.75,84.76,345296.0,65.1542,65.1542,65.1389,65.1466,345296.0
2020-06-05 13:10:00,84.77,84.77,84.75,84.77,114423.0,65.1542,65.1542,65.1389,65.1542,114423.0
2020-06-05 13:15:00,84.77,84.78,84.76,84.78,144146.0,65.1542,65.1619,65.1466,65.1619,144146.0
2020-06-05 13:20:00,84.78,84.79,84.77,84.79,101103.0,65.1619,65.1696,65.1542,65.1696,101103.0
2020-06-05 13:25:00,84.79,84.8,84.78,84.8,171512.0,65.1696,65.1773,65.1619,65.1773,171512.0
2020-06-05 13:30:00,84.8,84.8,84.77,84.78,143923.0,65.1773,65.1773,65.1542,65.1619,143923.0
2020-06-05 13:35:00,84.78,84.78,84.76,84.77,56910.0,65.1619,65.1619,65.1466,65.1542,56910.0
2020-06-05 13:40:00,84.76,84.77,84.75,84.76,300001.0,65.1466,65.1542,65.1389,65.1466,300001.0
2020-06-05 13:45:00,84.76,84.76,84.75,84.76,185531.0,65.1466,65.1466,65.1389,65.1466,185531.0
2020-06-05 13:50:00,84.76,84.76,84.73,84.74,117434.0,65.1466,65.1466,65.1235,65.1312,117434.0
2020-06-05 13:55:00,84.73,84.74,84.68,84.69,288438.0,65.1235,65.1312,65.0851,65.0928,288438.0
2020-06-05 14:00:00,84.68,84.69,84.67,84.69,411784.0,65.0851,65.0928,65.0774,65.0928,411784.0
2020-06-05 14:05:00,84.69,84.69,84.67,84.67,107525.0,65.0928,65.0928,65.0774,65.0774,107525.0
2020-06-05 14:10:00,84.67,84.68,84.61,84.62,224242.0,65.0774,65.0851,65.0313,65.039,224242.0
2020-06-05 14:15:00,84.62,84.64,84.59,84.61,298922.0,65.039,65.0543,65.0159,65.0313,298922.0
2020-06-05 14:20:00,84.61,84.61,84.57,84.59,282303.0,65.0313,65.0313,65.0005,65.0159,282303.0
2020-06-05 14:25:00,84.59,84.59,84.58,84.59,165600.0,65.0159,65.0159,65.0082,65.0159,165600.0
2020-06-05 14:30:00,84.59,84.59,84.58,84.59,267270.0,65.0159,65.0159,65.0082,65.0159,267270.0
2020-06-05 14:35:00,84.59,84.59,84.57,84.59,478255.0,65.0159,65.0159,65.0005,65.0159,478255.0
2020-06-05 14:40:00,84.59,84.6,84.59,84.6,1582741.0,65.0159,65.0236,65.0159,65.0236,1582741.0
2020-06-05 14:45:00,84.59,84.6,84.59,84.6,247964.0,65.0159,65.0236,65.0159,65.0236,247964.0
2020-06-05 14:50:00,84.6,84.6,84.56,84.57,275030.0,65.0236,65.0236,64.9928,65.0005,275030.0
2020-06-05 14:55:00,84.57,84.58,84.54,84.55,301291.0,65.0005,65.0082,64.9775,64.9852,301291.0
2020-06-05 15:00:00,84.55,84.57,84.54,84.56,142423.0,64.9852,65.0005,64.9775,64.9928,142423.0
2020-06-05 15:05:00,84.56,84.56,84.55,84.56,311494.0,64.9928,64.9928,64.9852,64.9928,311494.0
2020-06-05 15:10:00,84.56,84.56,84.55,84.56,188068.0,64.9928,64.9928,64.9852,64.9928,188068.0
2020-06-05 15:15:00,84.56,84.57,84.55,84.56,356707.0,64.9928,65.0005,64.9852,64.9928,356707.0
2020-06-05 15:20:00,84.56,84.57,84.55,84.57,218775.0,64.9928,65.0005,64.9852,65.0005,218775.0
2020-06-05 15:25:00,84.57,84.61,84.56,84.61,863741.0,65.0005,65.0313,64.9928,65.0313,863741.0
2020-06-05 15:30:00,84.61,84.61,84.58,84.59,342394.0,65.0313,65.0313,65.0082,65.0159,342394.0
2020-06-05 15:35:00,84.59,84.6,84.58,84.6,288810.0,65.0159,65.0236,65.0082,65.0236,288810.0
2020-06-05 15:40:00,84.59,84.61,84.58,84.61,397799.0,65.0159,65.0313,65.0082,65.0313,397799.0
2020-06-05 15:45:00,84.61,84.61,84.59,84.59,416388.0,65.0313,65.0313,65.0159,65.0159,416388.0
2020-06-05 15:50:00,84.6,84.6,84.56,84.59,681535.0,65.0236,65.0236,64.9928,65.0159,681535.0
2020-06-05 15:55:00,84.59,84.59,84.44,84.47,1241244.0,65.0159,65.0159,64.9006,64.9237,1241244.0
2020-06-08 09:30:00,84.66,84.68,84.58,84.66,324678.0,65.0697,65.0851,65.0082,65.0697,324678.0
2020-06-08 09:35:00,84.66,84.66,84.57,84.58,260154.0,65.0697,65.0697,65.0005,65.0082,260154.0
2020-06-08 09:40:00,84.58,84.68,84.47,84.52,736518.0,65.0082,65.0851,64.9237,64.9621,736518.0
2020-06-08 09:45:00,84.52,84.54,84.48,84.5,152086.0,64.9621,64.9775,64.9313,64.9467,152086.0
2020-06-08 09:50:00,84.51,84.58,84.49,84.57,266074.0,64.9544,65.0082,64.939,65.0005,266074.0
2020-06-08 09:55:00,84.58,84.59,84.54,84.58,392573.0,65.0082,65.0159,64.9775,65.0082,392573.0
2020-06-08 10:00:00,84.58,84.58,84.48,84.54,183401.0,65.0082,65.0082,64.9313,64.9775,183401.0
2020-06-08 10:05:00,84.54,84.56,84.5,84.56,635988.0,64.9775,64.9928,64.9467,64.9928,635988.0
2020-06-08 10:10:00,84.56,84.57,84.5,84.55,644673.0,64.9928,65.0005,64.9467,64.9852,644673.0
2020-06-08 10:15:00,84.54,84.58,84.51,84.52,329705.0,64.9775,65.0082,64.9544,64.9621,329705.0
2020-06-08 10:20:00,84.52,84.57,84.5,84.56,275992.0,64.9621,65.0005,64.9467,64.9928,275992.0
2020-06-08 10:25:00,84.56,84.56,84.51,84.52,134822.0,64.9928,64.9928,64.9544,64.9621,134822.0
2020-06-08 10:30:00,84.53,84.54,84.49,84.5,631460.0,64.9698,64.9775,64.939,64.9467,631460.0
2020-06-08 10:35:00,84.5,84.5,84.38,84.4,473759.0,64.9467,64.9467,64.8545,64.8699,473759.0
2020-06-08 10:40:00,84.41,84.45,84.4,84.44,156981.0,64.8775,64.9083,64.8699,64.9006,156981.0
2020-06-08 10:45:00,84.44,84.5,84.43,84.5,621300.0,64.9006,64.9467,64.8929,64.9467,621300.0
2020-06-08 10:50:00,84.5,84.5,84.47,84.48,325604.0,64.9467,64.9467,64.9237,64.9313,325604.0
2020-06-08 10:55:00,84.48,84.49,84.44,84.47,122817.0,64.9313,64.939,64.9006,64.9237,122817.0
2020-06-08 11:00:00,84.47,84.49,84.46,84.48,105644.0,64.9237,64.939,64.916,64.9313,105644.0
2020-06-08 11:05:00,84.49,84.49,84.44,84.46,115386.0,64.939,64.939,64.9006,64.916,115386.0
2020-06-08 11:10:00,84.46,84.49,84.45,84.49,77140.0,64.916,64.939,64.9083,64.939,77140.0
2020-06-08 11:15:00,84.48,84.52,84.48,84.52,84412.0,64.9313,64.9621,64.9313,64.9621,84412.0
2020-06-08 11:20:00,84.52,84.52,84.48,84.5,190220.0,64.9621,64.9621,64.9313,64.9467,190220.0
2020-06-08 11:25:00,84.5,84.55,84.5,84.54,135308.0,64.9467,64.9852,64.9467,64.9775,135308.0
2020-06-08 11:30:00,84.53,84.55,84.51,84.53,140845.0,64.9698,64.9852,64.9544,64.9698,140845.0
2020-06-08 11:35:00,84.52,84.53,84.45,84.47,167191.0,64.9621,64.9698,64.9083,64.9237,167191.0
2020-06-08 11:40:00,84.47,84.48,84.45,84.48,126452.0,64.9237,64.9313,64.9083,64.9313,126452.0
2020-06-08 11:45:00,84.48,84.51,84.46,84.51,100550.0,64.9313,64.9544,64.916,64.9544,100550.0
2020-06-08 11:50:00,84.5,84.51,84.46,84.47,128393.0,64.9467,64.9544,64.916,64.9237,128393.0
2020-06-08 11:55:00,84.47,84.5,84.47,84.48,258516.0,64.9237,64.9467,64.9237,64.9313,258516.0
2020-06-08 12:00:00,84.48,84.48,84.46,84.48,43465.0,64.9313,64.9313,64.916,64.9313,43465.0
2020-06-08 12:05:00,84.48,84.52,84.47,84.52,113770.0,64.9313,64.9621,64.9237,64.9621,113770.0
2020-06-08 12:10:00,84.52,84.53,84.44,84.45,90717.0,64.9621,64.9698,64.9006,64.9083,90717.0
2020-06-08 12:15:00,84.45,84.47,84.44,84.47,147669.0,64.9083,64.9237,64.9006,64.9237,147669.0
2020-06-08 12:20:00,84.47,84.48,84.46,84.48,109341.0,64.9237,64.9313,64.916,64.9313,109341.0
2020-06-08 12:25:00,84.48,84.48,84.43,84.44,91232.0,64.9313,64.9313,64.8929,64.9006,91232.0
2020-06-08 12:30:00,84.44,84.44,84.43,84.44,100380.0,64.9006,64.9006,64.8929,64.9006,100380.0
2020-06-08 12:35:00,84.44,84.44,84.43,84.44,139143.0,64.9006,64.9006,64.8929,64.9006,139143.0
2020-06-08 12:40:00,84.44,84.44,84.4,84.41,121148.0,64.9006,64.9006,64.8699,64.8775,121148.0
2020-06-08 12:45:00,84.41,84.43,84.39,84.42,71567.0,64.8775,64.8929,64.8622,64.8852,71567.0
2020-06-08 12:50:00,84.42,84.43,84.4,84.41,55838.0,64.8852,64.8929,64.8699,64.8775,55838.0
2020-06-08 12:55:00,84.41,84.41,84.39,84.4,47434.0,64.8775,64.8775,64.8622,64.8699,47434.0
2020-06-08 13:00:00,84.39,84.4,84.37,84.38,118824.0,64.8622,64.8699,64.8468,64.8545,118824.0
2020-06-08 13:05:00,84.38,84.38,84.35,84.37,137779.0,64.8545,64.8545,64.8314,64.8468,137779.0
2020-06-08 13:10:00,84.37,84.4,84.36,84.4,99261.0,64.8468,64.8699,64.8391,64.8699,99261.0
2020-06-08 13:15:00,84.4,84.4,84.38,84.4,146155.0,64.8699,64.8699,64.8545,64.8699,146155.0
2020-06-08 13:20:00,84.4,84.4,84.36,84.37,135066.0,64.8699,64.8699,64.8391,64.8468,135066.0
2020-06-08 13:25:00,84.37,84.4,84.36,84.4,90573.0,64.8468,64.8699,64.8391,64.8699,90573.0
2020-06-08 13:30:00,84.39,84.4,84.36,84.39,175143.0,64.8622,64.8699,64.8391,64.8622,175143.0
2020-06-08 13:35:00,84.39,84.44,84.37,84.43,234099.0,64.8622,64.9006,64.8468,64.8929,234099.0
2020-06-08 13:40:00,84.43,84.45,84.43,84.44,116914.0,64.8929,64.9083,64.8929,64.9006,116914.0
2020-06-08 13:45:00,84.44,84.47,84.43,84.47,73275.0,64.9006,64.9237,64.8929,64.9237,73275.0
2020-06-08 13:50:00,84.47,84.49,84.46,84.48,102681.0,64.9237,64.939,64.916,64.9313,102681.0
2020-06-08 13:55:00,84.47,84.5,84.46,84.48,49314.0,64.9237,64.9467,64.916,64.9313,49314.0
2020-06-08 14:00:00,84.48,84.51,84.46,84.51,177825.0,64.9313,64.9544,64.916,64.9544,177825.0
2020-06-08 14:05:00,84.5,84.51,84.49,84.5,48423.0,64.9467,64.9544,64.939,64.9467,48423.0
2020-06-08 14:10:00,84.5,84.5,84.48,84.48,38652.0,64.9467,64.9467,64.9313,64.9313,38652.0
2020-06-08 14:15:00,84.48,84.51,84.47,84.48,111130.0,64.9313,64.9544,64.9237,64.9313,111130.0
2020-06-08 14:20:00,84.48,84.51,84.47,84.48,141317.0,64.9313,64.9544,64.9237,64.9313,141317.0
2020-06-08 14:25:00,84.48,84.53,84.48,84.48,101479.0,64.9313,64.9698,64.9313,64.9313,101479.0
2020-06-08 14:30:00,84.48,84.49,84.43,84.44,148195.0,64.9313,64.939,64.8929,64.9006,148195.0
2020-06-08 14:35:00,84.45,84.49,84.44,84.48,35825.0,64.9083,64.939,64.9006,64.9313,35825.0
2020-06-08 14:40:00,84.48,84.5,84.47,84.5,214089.0,64.9313,64.9467,64.9237,64.9467,214089.0
2020-06-08 14:45:00,84.5,84.53,84.47,84.5,483998.0,64.9467,64.9698,64.9237,64.9467,483998.0
2020-06-08 14:50:00,84.51,84.51,84.46,84.48,56078.0,64.9544,64.9544,64.916,64.9313,56078.0
2020-06-08 14:55:00,84.48,84.48,84.46,84.48,88912.0,64.9313,64.9313,64.916,64.9313,88912.0
2020-06-08 15:00:00,84.48,84.48,84.43,84.44,153663.0,64.9313,64.9313,64.8929,64.9006,153663.0
2020-06-08 15:05:00,84.44,84.44,84.43,84.44,18168.0,64.9006,64.9006,64.8929,64.9006,18168.0
2020-06-08 15:10:00,84.44,84.44,84.42,84.43,82897.0,64.9006,64.9006,64.8852,64.8929,82897.0
2020-06-08 15:15:00,84.42,84.43,84.4,84.42,672884.0,64.8852,64.8929,64.8699,64.8852,672884.0
2020-06-08 15:20:00,84.43,84.47,84.42,84.47,77114.0,64.8929,64.9237,64.8852,64.9237,77114.0
2020-06-08 15:25:00,84.47,84.48,84.45,84.45,339959.0,64.9237,64.9313,64.9083,64.9083,339959.0
2020-06-08 15:30:00,84.45,84.51,84.44,84.51,364006.0,64.9083,64.9544,64.9006,64.9544,364006.0
2020-06-08 15:35:00,84.51,84.52,84.48,84.52,235529.0,64.9544,64.9621,64.9313,64.9621,235529.0
2020-06-08 15:40:00,84.52,84.54,84.5,84.51,205108.0,64.9621,64.9775,64.9467,64.9544,205108.0
2020-06-08 15:45:00,84.51,84.53,84.48,84.5,126484.0,64.9544,64.9698,64.9313,64.9467,126484.0
2020-06-08 15:50:00,84.5,84.54,84.49,84.54,243830.0,64.9467,64.9775,64.939,64.9775,243830.0
2020-06-08 15:55:00,84.54,84.57,84.5,84.54,971367.0,64.9775,65.0005,64.9467,64.9775,971367.0
2020-06-09 09:30:00,84.14,84.15,83.93,83.98,214455.0,64.67,64.6777,64.5086,64.547,214455.0
2020-06-09 09:35:00,83.98,84.07,83.86,83.88,329607.0,64.547,64.6162,64.4548,64.4702,329607.0
2020-06-09 09:40:00,83.88,83.91,83.85,83.9,306593.0,64.4702,64.4932,64.4471,64.4856,306593.0
2020-06-09 09:45:00,83.9,83.93,83.82,83.92,428953.0,64.4856,64.5086,64.4241,64.5009,428953.0
2020-06-09 09:50:00,83.92,84.01,83.91,83.95,819017.0,64.5009,64.5701,64.4932,64.524,819017.0
2020-06-09 09:55:00,83.95,83.95,83.81,83.81,254156.0,64.524,64.524,64.4164,64.4164,254156.0
2020-06-09 10:00:00,83.82,83.83,83.74,83.74,234730.0,64.4241,64.4318,64.3626,64.3626,234730.0
2020-06-09 10:05:00,83.74,83.76,83.67,83.68,616871.0,64.3626,64.378,64.3088,64.3165,616871.0
2020-06-09 10:10:00,83.67,83.7,83.6,83.61,164578.0,64.3088,64.3318,64.255,64.2627,164578.0
2020-06-09 10:15:00,83.6,83.68,83.58,83.67,507725.0,64.255,64.3165,64.2396,64.3088,507725.0
2020-06-09 10:20:00,83.68,83.75,83.63,83.75,372046.0,64.3165,64.3703,64.278,64.3703,372046.0
2020-06-09 10:25:00,83.75,83.78,83.72,83.72,435094.0,64.3703,64.3933,64.3472,64.3472,435094.0
2020-06-09 10:30:00,83.72,83.79,83.7,83.78,318929.0,64.3472,64.401,64.3318,64.3933,318929.0
2020-06-09 10:35:00,83.78,83.78,83.75,83.77,129909.0,64.3933,64.3933,64.3703,64.3856,129909.0
2020-06-09 10:40:00,83.77,83.87,83.76,83.86,382084.0,64.3856,64.4625,64.378,64.4548,382084.0
2020-06-09 10:45:00,83.86,83.93,83.84,83.92,220221.0,64.4548,64.5086,64.4394,64.5009,220221.0
2020-06-09 10:50:00,83.92,84.1,83.91,84.1,450691.0,64.5009,64.6393,64.4932,64.6393,450691.0
2020-06-09 10:55:00,84.09,84.11,84.01,84.02,235392.0,64.6316,64.647,64.5701,64.5778,235392.0
2020-06-09 11:00:00,84.01,84.04,83.95,84.02,139875.0,64.5701,64.5932,64.524,64.5778,139875.0
2020-06-09 11:05:00,84.02,84.03,83.9,83.91,194361.0,64.5778,64.5855,64.4856,64.4932,194361.0
2020-06-09 11:10:00,83.91,83.91,83.77,83.77,488768.0,64.4932,64.4932,64.3856,64.3856,488768.0
2020-06-09 11:15:00,83.77,83.8,83.69,83.8,1229564.0,64.3856,64.4087,64.3242,64.4087,1229564.0
2020-06-09 11:20:00,83.81,83.86,83.8,83.84,147245.0,64.4164,64.4548,64.4087,64.4394,147245.0
2020-06-09 11:25:00,83.84,83.86,83.82,83.85,162968.0,64.4394,64.4548,64.4241,64.4471,162968.0
2020-06-09 11:30:00,83.85,83.87,83.82,83.84,270173.0,64.4471,64.4625,64.4241,64.4394,270173.0
2020-06-09 11:35:00,83.84,83.85,83.81,83.83,405206.0,64.4394,64.4471,64.4164,64.4318,405206.0
2020-06-09 11:40:00,83.83,83.85,83.79,83.84,198451.0,64.4318,64.4471,64.401,64.4394,198451.0
2020-06-09 11:45:00,83.85,83.86,83.78,83.81,416110.0,64.4471,64.4548,64.3933,64.4164,416110.0
2020-06-09 11:50:00,83.8,83.81,83.77,83.79,103156.0,64.4087,64.4164,64.3856,64.401,103156.0
2020-06-09 11:55:00,83.78,83.83,83.78,83.81,92532.0,64.3933,64.4318,64.3933,64.4164,92532.0
2020-06-09 12:00:00,83.8,83.82,83.72,83.73,302997.0,64.4087,64.4241,64.3472,64.3549,302997.0
2020-06-09 12:05:00,83.73,83.77,83.72,83.76,108405.0,64.3549,64.3856,64.3472,64.378,108405.0
2020-06-09 12:10:00,83.76,83.79,83.74,83.78,44860.0,64.378,64.401,64.3626,64.3933,44860.0
2020-06-09 12:15:00,83.77,83.78,83.74,83.75,94494.0,64.3856,64.3933,64.3626,64.3703,94494.0
2020-06-09 12:20:00,83.75,83.78,83.74,83.76,58575.0,64.3703,64.3933,64.3626,64.378,58575.0
2020-06-09 12:25:00,83.76,83.77,83.73,83.75,56495.0,64.378,64.3856,64.3549,64.3703,56495.0
2020-06-09 12:30:00,83.75,83.76,83.72,83.73,244199.0,64.3703,64.378,64.3472,64.3549,244199.0
2020-06-09 12:35:00,83.73,83.76,83.71,83.75,66408.0,64.3549,64.378,64.3395,64.3703,66408.0
2020-06-09 12:40:00,83.76,83.77,83.75,83.77,52099.0,64.378,64.3856,64.3703,64.3856,52099.0
2020-06-09 12:45:00,83.77,83.78,83.74,83.75,74646.0,64.3856,64.3933,64.3626,64.3703,74646.0
2020-06-09 12:50:00,83.74,83.76,83.72,83.74,130694.0,64.3626,64.378,64.3472,64.3626,130694.0
2020-06-09 12:55:00,83.74,83.78,83.72,83.76,53003.0,64.3626,64.3933,64.3472,64.378,53003.0
2020-06-09 13:00:00,83.76,83.79,83.75,83.76,82525.0,64.378,64.401,64.3703,64.378,82525.0
2020-06-09 13:05:00,83.76,83.77,83.74,83.74,124080.0,64.378,64.3856,64.3626,64.3626,124080.0
2020-06-09 13:10:00,83.75,83.75,83.72,83.73,149300.0,64.3703,64.3703,64.3472,64.3549,149300.0
2020-06-09 13:15:00,83.73,83.79,83.72,83.77,179002.0,64.3549,64.401,64.3472,64.3856,179002.0
2020-06-09 13:20:00,83.77,83.82,83.77,83.81,153435.0,64.3856,64.4241,64.3856,64.4164,153435.0
2020-06-09 13:25:00,83.81,83.83,83.8,83.81,234816.0,64.4164,64.4318,64.4087,64.4164,234816.0
2020-06-09 13:30:00,83.8,83.81,83.8,83.81,99946.0,64.4087,64.4164,64.4087,64.4164,99946.0
2020-06-09 13:35:00,83.81,83.84,83.8,83.81,109779.0,64.4164,64.4394,64.4087,64.4164,109779.0
2020-06-09 13:40:00,83.81,83.85,83.81,83.84,83394.0,64.4164,64.4471,64.4164,64.4394,83394.0
2020-06-09 13:45:00,83.85,83.86,83.83,83.84,305024.0,64.4471,64.4548,64.4318,64.4394,305024.0
2020-06-09 13:50:00,83.84,83.84,83.83,83.84,157909.0,64.4394,64.4394,64.4318,64.4394,157909.0
2020-06-09 13:55:00,83.84,83.87,83.83,83.86,136133.0,64.4394,64.4625,64.4318,64.4548,136133.0
2020-06-09 14:00:00,83.85,83.88,83.82,83.85,1254063.0,64.4471,64.4702,64.4241,64.4471,1254063.0
2020-06-09 14:05:00,83.85,83.87,83.83,83.84,89705.0,64.4471,64.4625,64.4318,64.4394,89705.0
2020-06-09 14:10:00,83.84,83.88,83.83,83.84,99962.0,64.4394,64.4702,64.4318,64.4394,99962.0
2020-06-09 14:15:00,83.85,83.86,83.76,83.76,309087.0,64.4471,64.4548,64.378,64.378,309087.0
2020-06-09 14:20:00,83.77,83.77,83.7,83.72,71647.0,64.3856,64.3856,64.3318,64.3472,71647.0
2020-06-09 14:25:00,83.71,83.72,83.68,83.72,173018.0,64.3395,64.3472,64.3165,64.3472,173018.0
2020-06-09 14:30:00,83.72,83.77,83.7,83.76,90618.0,64.3472,64.3856,64.3318,64.378,90618.0
2020-06-09 14:35:00,83.76,83.8,83.75,83.8,197892.0,64.378,64.4087,64.3703,64.4087,197892.0
2020-06-09 14:40:00,83.8,83.81,83.77,83.8,181271.0,64.4087,64.4164,64.3856,64.4087,181271.0
2020-06-09 14:45:00,83.79,83.85,83.79,83.83,208591.0,64.401,64.4471,64.401,64.4318,208591.0
2020-06-09 14:50:00,83.83,83.88,83.8,83.88,114880.0,64.4318,64.4702,64.4087,64.4702,114880.0
2020-06-09 14:55:00,83.88,83.96,83.88,83.95,571444.0,64.4702,64.5317,64.4702,64.524,571444.0
2020-06-09 15:00:00,83.95,83.97,83.92,83.95,591425.0,64.524,64.5394,64.5009,64.524,591425.0
2020-06-09 15:05:00,83.95,83.96,83.89,83.91,464065.0,64.524,64.5317,64.4779,64.4932,464065.0
2020-06-09 15:10:00,83.9,83.91,83.87,83.89,128716.0,64.4856,64.4932,64.4625,64.4779,128716.0
2020-06-09 15:15:00,83.9,83.92,83.88,83.9,208277.0,64.4856,64.5009,64.4702,64.4856,208277.0
2020-06-09 15:20:00,83.9,83.92,83.86,83.86,189143.0,64.4856,64.5009,64.4548,64.4548,189143.0
2020-06-09 15:25:00,83.87,83.92,83.85,83.91,128706.0,64.4625,64.5009,64.4471,64.4932,128706.0
2020-06-09 15:30:00,83.9,83.91,83.85,83.86,151474.0,64.4856,64.4932,64.4471,64.4548,151474.0
2020-06-09 15:35:00,83.86,83.89,83.85,83.89,126363.0,64.4548,64.4779,64.4471,64.4779,126363.0
2020-06-09 15:40:00,83.88,83.89,83.79,83.8,177670.0,64.4702,64.4779,64.401,64.4087,177670.0
2020-06-09 15:45:00,83.8,83.81,83.73,83.75,486461.0,64.4087,64.4164,64.3549,64.3703,486461.0
2020-06-09 15:50:00,83.73,83.75,83.67,83.73,331680.0,64.3549,64.3703,64.3088,64.3549,331680.0
2020-06-09 15:55:00,83.73,84.09,83.72,83.87,3575245.0,64.3549,64.6316,64.3472,64.4625,3575245.0
2020-06-10 09:30:00,83.79,83.79,83.55,83.56,269191.0,64.401,64.401,64.2166,64.2242,269191.0
2020-06-10 09:35:00,83.56,83.57,83.46,83.47,186321.0,64.2242,64.2319,64.1474,64.1551,186321.0
2020-06-10 09:40:00,83.47,83.52,83.44,83.48,221647.0,64.1551,64.1935,64.132,64.1627,221647.0
2020-06-10 09:45:00,83.48,83.49,83.44,83.45,188699.0,64.1627,64.1704,64.132,64.1397,188699.0
2020-06-10 09:50:00,83.45,83.47,83.38,83.38,419828.0,64.1397,64.1551,64.0859,64.0859,419828.0
2020-06-10 09:55:00,83.38,83.41,83.35,83.4,672837.0,64.0859,64.1089,64.0628,64.1013,672837.0
2020-06-10 10:00:00,83.4,83.43,83.37,83.37,310440.0,64.1013,64.1243,64.0782,64.0782,310440.0
2020-06-10 10:05:00,83.37,83.38,83.34,83.37,264366.0,64.0782,64.0859,64.0551,64.0782,264366.0
2020-06-10 10:10:00,83.37,83.39,83.31,83.33,463342.0,64.0782,64.0936,64.0321,64.0475,463342.0
2020-06-10 10:15:00,83.32,83.33,83.28,83.28,369788.0,64.0398,64.0475,64.009,64.009,369788.0
2020-06-10 10:20:00,83.29,83.3,83.26,83.26,255628.0,64.0167,64.0244,63.9937,63.9937,255628.0
2020-06-10 10:25:00,83.26,83.4,83.26,83.39,531628.0,63.9937,64.1013,63.9937,64.0936,531628.0
2020-06-10 10:30:00,83.39,83.44,83.35,83.43,561429.0,64.0936,64.132,64.0628,64.1243,561429.0
2020-06-10 10:35:00,83.43,83.5,83.42,83.5,281459.0,64.1243,64.1781,64.1166,64.1781,281459.0
2020-06-10 10:40:00,83.5,83.5,83.41,83.42,265325.0,64.1781,64.1781,64.1089,64.1166,265325.0
2020-06-10 10:45:00,83.42,83.46,83.4,83.41,369515.0,64.1166,64.1474,64.1013,64.1089,369515.0
2020-06-10 10:50:00,83.41,83.44,83.35,83.36,150108.0,64.1089,64.132,64.0628,64.0705,150108.0
2020-06-10 10:55:00,83.36,83.37,83.33,83.33,155248.0,64.0705,64.0782,64.0475,64.0475,155248.0
2020-06-10 11:00:00,83.33,83.38,83.32,83.36,236852.0,64.0475,64.0859,64.0398,64.0705,236852.0
2020-06-10 11:05:00,83.36,83.48,83.36,83.42,302803.0,64.0705,64.1627,64.0705,64.1166,302803.0
2020-06-10 11:10:00,83.43,83.44,83.39,83.44,196269.0,64.1243,64.132,64.0936,64.132,196269.0
2020-06-10 11:15:00,83.44,83.51,83.43,83.51,103481.0,64.132,64.1858,64.1243,64.1858,103481.0
2020-06-10 11:20:00,83.51,83.52,83.49,83.5,305360.0,64.1858,64.1935,64.1704,64.1781,305360.0
2020-06-10 11:25:00,83.5,83.51,83.49,83.5,98337.0,64.1781,64.1858,64.1704,64.1781,98337.0
2020-06-10 11:30:00,83.5,83.51,83.49,83.49,228825.0,64.1781,64.1858,64.1704,64.1704,228825.0
2020-06-10 11:35:00,83.48,83.52,83.47,83.51,421071.0,64.1627,64.1935,64.1551,64.1858,421071.0
2020-06-10 11:40:00,83.51,83.58,83.5,83.52,311400.0,64.1858,64.2396,64.1781,64.1935,311400.0
2020-06-10 11:45:00,83.53,83.55,83.5,83.54,89697.0,64.2012,64.2166,64.1781,64.2089,89697.0
2020-06-10 11:50:00,83.55,83.62,83.53,83.61,177870.0,64.2166,64.2704,64.2012,64.2627,177870.0
2020-06-10 11:55:00,83.61,83.63,83.57,83.57,172287.0,64.2627,64.278,64.2319,64.2319,172287.0
2020-06-10 12:00:00,83.57,83.63,83.54,83.62,212709.0,64.2319,64.278,64.2089,64.2704,212709.0
2020-06-10 12:05:00,83.62,83.62,83.56,83.59,79768.0,64.2704,64.2704,64.2242,64.2473,79768.0
2020-06-10 12:10:00,83.59,83.62,83.54,83.55,480649.0,64.2473,64.2704,64.2089,64.2166,480649.0
2020-06-10 12:15:00,83.55,83.59,83.54,83.56,174911.0,64.2166,64.2473,64.2089,64.2242,174911.0
2020-06-10 12:20:00,83.56,83.61,83.54,83.59,263102.0,64.2242,64.2627,64.2089,64.2473,263102.0
2020-06-10 12:25:00,83.6,83.6,83.53,83.53,59723.0,64.255,64.255,64.2012,64.2012,59723.0
2020-06-10 12:30:00,83.53,83.54,83.48,83.51,251018.0,64.2012,64.2089,64.1627,64.1858,251018.0
2020-06-10 12:35:00,83.51,83.52,83.45,83.48,376555.0,64.1858,64.1935,64.1397,64.1627,376555.0
2020-06-10 12:40:00,83.49,83.53,83.48,83.52,171138.0,64.1704,64.2012,64.1627,64.1935,171138.0
2020-06-10 12:45:00,83.52,83.53,83.51,83.52,147666.0,64.1935,64.2012,64.1858,64.1935,147666.0
2020-06-10 12:50:00,83.51,83.52,83.47,83.48,311562.0,64.1858,64.1935,64.1551,64.1627,311562.0
2020-06-10 12:55:00,83.48,83.51,83.48,83.48,198836.0,64.1627,64.1858,64.1627,64.1627,198836.0
2020-06-10 13:00:00,83.48,83.48,83.43,83.45,152709.0,64.1627,64.1627,64.1243,64.1397,152709.0
2020-06-10 13:05:00,83.46,83.53,83.45,83.53,56384.0,64.1474,64.2012,64.1397,64.2012,56384.0
2020-06-10 13:10:00,83.52,83.55,83.49,83.53,92506.0,64.1935,64.2166,64.1704,64.2012,92506.0
2020-06-10 13:15:00,83.52,83.59,83.51,83.58,82010.0,64.1935,64.2473,64.1858,64.2396,82010.0
2020-06-10 13:20:00,83.57,83.59,83.54,83.58,80328.0,64.2319,64.2473,64.2089,64.2396,80328.0
2020-06-10 13:25:00,83.58,83.58,83.53,83.55,111364.0,64.2396,64.2396,64.2012,64.2166,111364.0
2020-06-10 13:30:00,83.55,83.56,83.54,83.55,143276.0,64.2166,64.2242,64.2089,64.2166,143276.0
2020-06-10 13:35:00,83.55,83.58,83.54,83.55,159434.0,64.2166,64.2396,64.2089,64.2166,159434.0
2020-06-10 13:40:00,83.55,83.56,83.53,83.55,119823.0,64.2166,64.2242,64.2012,64.2166,119823.0
2020-06-10 13:45:00,83.55,83.57,83.54,83.56,123528.0,64.2166,64.2319,64.2089,64.2242,123528.0
2020-06-10 13:50:00,83.56,83.57,83.53,83.55,156297.0,64.2242,64.2319,64.2012,64.2166,156297.0
2020-06-10 13:55:00,83.55,83.57,83.52,83.53,152537.0,64.2166,64.2319,64.1935,64.2012,152537.0
2020-06-10 14:00:00,83.54,83.85,83.44,83.83,784570.0,64.2089,64.4471,64.132,64.4318,784570.0
2020-06-10 14:05:00,83.83,84.0,83.75,83.81,560153.0,64.4318,64.5624,64.3703,64.4164,560153.0
2020-06-10 14:10:00,83.82,83.95,83.81,83.91,566037.0,64.4241,64.524,64.4164,64.4932,566037.0
2020-06-10 14:15:00,83.91,84.08,83.91,84.06,878231.0,64.4932,64.6239,64.4932,64.6085,878231.0
2020-06-10 14:20:00,84.06,84.06,83.93,83.96,302806.0,64.6085,64.6085,64.5086,64.5317,302806.0
2020-06-10 14:25:00,83.96,84.19,83.95,84.18,430716.0,64.5317,64.7085,64.524,64.7008,430716.0
2020-06-10 14:30:00,84.18,84.22,84.04,84.04,368773.0,64.7008,64.7315,64.5932,64.5932,368773.0
2020-06-10 14:35:00,84.04,84.06,83.91,83.92,629963.0,64.5932,64.6085,64.4932,64.5009,629963.0
2020-06-10 14:40:00,83.91,83.92,83.73,83.92,627760.0,64.4932,64.5009,64.3549,64.5009,627760.0
2020-06-10 14:45:00,83.91,83.96,83.77,83.77,349146.0,64.4932,64.5317,64.3856,64.3856,349146.0
2020-06-10 14:50:00,83.76,83.79,83.57,83.59,527413.0,64.378,64.401,64.2319,64.2473,527413.0
2020-06-10 14:55:00,83.59,83.7,83.55,83.69,386129.0,64.2473,64.3318,64.2166,64.3242,386129.0
2020-06-10 15:00:00,83.69,83.73,83.56,83.59,281536.0,64.3242,64.3549,64.2242,64.2473,281536.0
2020-06-10 15:05:00,83.59,83.8,83.58,83.77,208773.0,64.2473,64.4087,64.2396,64.3856,208773.0
2020-06-10 15:10:00,83.77,83.91,83.74,83.91,378574.0,64.3856,64.4932,64.3626,64.4932,378574.0
2020-06-10 15:15:00,83.91,83.91,83.78,83.85,224482.0,64.4932,64.4932,64.3933,64.4471,224482.0
2020-06-10 15:20:00,83.84,83.85,83.78,83.8,165937.0,64.4394,64.4471,64.3933,64.4087,165937.0
2020-06-10 15:25:00,83.8,84.03,83.8,84.01,529387.0,64.4087,64.5855,64.4087,64.5701,529387.0
2020-06-10 15:30:00,84.01,84.07,83.97,83.97,252226.0,64.5701,64.6162,64.5394,64.5394,252226.0
2020-06-10 15:35:00,83.97,83.99,83.9,83.96,301183.0,64.5394,64.5547,64.4856,64.5317,301183.0
2020-06-10 15:40:00,83.95,83.97,83.86,83.89,452977.0,64.524,64.5394,64.4548,64.4779,452977.0
2020-06-10 15:45:00,83.89,83.9,83.78,83.81,449090.0,64.4779,64.4856,64.3933,64.4164,449090.0
2020-06-10 15:50:00,83.81,83.94,83.79,83.91,970116.0,64.4164,64.5163,64.401,64.4932,970116.0
2020-06-10 15:55:00,83.91,83.93,83.45,83.72,3498710.0,64.4932,64.5086,64.1397,64.3472,3498710.0
2020-06-11 09:30:00,82.58,82.59,82.45,82.51,594258.0,63.471,63.4787,63.3711,63.4172,594258.0
2020-06-11 09:35:00,82.51,82.59,82.36,82.38,981337.0,63.4172,63.4787,63.3019,63.3173,981337.0
2020-06-11 09:40:00,82.37,82.4,82.29,82.36,1026565.0,63.3096,63.3327,63.2481,63.3019,1026565.0
2020-06-11 09:45:00,82.35,82.46,82.35,82.4,548502.0,63.2942,63.3788,63.2942,63.3327,548502.0
2020-06-11 09:50:00,82.4,82.56,82.35,82.55,480058.0,63.3327,63.4556,63.2942,63.4479,480058.0
2020-06-11 09:55:00,82.54,82.6,82.49,82.56,507778.0,63.4403,63.4864,63.4018,63.4556,507778.0
2020-06-11 10:00:00,82.56,82.62,82.3,82.33,950192.0,63.4556,63.5018,63.2558,63.2789,950192.0
2020-06-11 10:05:00,82.33,82.46,82.3,82.43,937665.0,63.2789,63.3788,63.2558,63.3557,937665.0
2020-06-11 10:10:00,82.42,82.57,82.39,82.52,294224.0,63.348,63.4633,63.325,63.4249,294224.0
2020-06-11 10:15:00,82.51,82.54,82.44,82.48,661272.0,63.4172,63.4403,63.3634,63.3941,661272.0
2020-06-11 10:20:00,82.48,82.55,82.46,82.48,299367.0,63.3941,63.4479,63.3788,63.3941,299367.0
2020-06-11 10:25:00,82.48,82.48,82.34,82.34,301501.0,63.3941,63.3941,63.2865,63.2865,301501.0
2020-06-11 10:30:00,82.34,82.44,82.32,82.37,594162.0,63.2865,63.3634,63.2712,63.3096,594162.0
2020-06-11 10:35:00,82.36,82.39,82.31,82.31,371082.0,63.3019,63.325,63.2635,63.2635,371082.0
2020-06-11 10:40:00,82.31,82.38,82.28,82.28,273983.0,63.2635,63.3173,63.2404,63.2404,273983.0
2020-06-11 10:45:00,82.28,82.3,82.23,82.23,258635.0,63.2404,63.2558,63.202,63.202,258635.0
2020-06-11 10:50:00,82.24,82.26,82.2,82.23,317043.0,63.2097,63.2251,63.1789,63.202,317043.0
2020-06-11 10:55:00,82.22,82.22,82.14,82.15,417968.0,63.1943,63.1943,63.1328,63.1405,417968.0
2020-06-11 11:00:00,82.15,82.17,82.06,82.17,635361.0,63.1405,63.1559,63.0713,63.1559,635361.0
2020-06-11 11:05:00,82.16,82.24,82.16,82.21,646154.0,63.1482,63.2097,63.1482,63.1866,646154.0
2020-06-11 11:10:00,82.21,82.21,82.1,82.12,548286.0,63.1866,63.1866,63.1021,63.1175,548286.0
2020-06-11 11:15:00,82.12,82.27,82.11,82.26,289590.0,63.1175,63.2327,63.1098,63.2251,289590.0
2020-06-11 11:20:00,82.26,82.27,82.18,82.18,165669.0,63.2251,63.2327,63.1636,63.1636,165669.0
2020-06-11 11:25:00,82.18,82.21,82.16,82.19,212271.0,63.1636,63.1866,63.1482,63.1713,212271.0
2020-06-11 11:30:00,82.19,82.21,82.14,82.16,1017312.0,63.1713,63.1866,63.1328,63.1482,1017312.0
2020-06-11 11:35:00,82.16,82.2,82.15,82.16,310811.0,63.1482,63.1789,63.1405,63.1482,310811.0
2020-06-11 11:40:00,82.16,82.2,82.15,82.2,452897.0,63.1482,63.1789,63.1405,63.1789,452897.0
2020-06-11 11:45:00,82.2,82.2,82.11,82.12,702777.0,63.1789,63.1789,63.1098,63.1175,702777.0
2020-06-11 11:50:00,82.11,82.18,82.11,82.16,395258.0,63.1098,63.1636,63.1098,63.1482,395258.0
2020-06-11 11:55:00,82.16,82.21,82.13,82.2,275454.0,63.1482,63.1866,63.1251,63.1789,275454.0
2020-06-11 12:00:00,82.19,82.19,82.1,82.1,723015.0,63.1713,63.1713,63.1021,63.1021,723015.0
2020-06-11 12:05:00,82.1,82.12,82.02,82.03,233313.0,63.1021,63.1175,63.0406,63.0483,233313.0
2020-06-11 12:10:00,82.03,82.07,81.98,82.01,315608.0,63.0483,63.079,63.0098,63.0329,315608.0
2020-06-11 12:15:00,82.01,82.01,81.89,81.9,488863.0,63.0329,63.0329,62.9407,62.9484,488863.0
2020-06-11 12:20:00,81.9,81.94,81.86,81.92,518672.0,62.9484,62.9791,62.9176,62.9637,518672.0
2020-06-11 12:25:00,81.92,81.92,81.74,81.78,776687.0,62.9637,62.9637,62.8254,62.8561,776687.0
2020-06-11 12:30:00,81.77,81.95,81.77,81.92,881482.0,62.8484,62.9868,62.8484,62.9637,881482.0
2020-06-11 12:35:00,81.92,81.93,81.79,81.8,229003.0,62.9637,62.9714,62.8638,62.8715,229003.0
2020-06-11 12:40:00,81.8,81.81,81.7,81.71,326417.0,62.8715,62.8792,62.7946,62.8023,326417.0
2020-06-11 12:45:00,81.71,81.76,81.63,81.67,293023.0,62.8023,62.8408,62.7408,62.7716,293023.0
2020-06-11 12:50:00,81.67,81.69,81.53,81.54,303321.0,62.7716,62.787,62.664,62.6717,303321.0
2020-06-11 12:55:00,81.54,81.71,81.51,81.7,738021.0,62.6717,62.8023,62.6486,62.7946,738021.0
2020-06-11 13:00:00,81.69,81.97,81.66,81.96,858842.0,62.787,63.0022,62.7639,62.9945,858842.0
2020-06-11 13:05:00,81.97,82.03,81.87,81.94,708659.0,63.0022,63.0483,62.9253,62.9791,708659.0
2020-06-11 13:10:00,81.93,82.14,81.87,82.14,314691.0,62.9714,63.1328,62.9253,63.1328,314691.0
2020-06-11 13:15:00,82.14,82.2,82.05,82.06,322538.0,63.1328,63.1789,63.0636,63.0713,322538.0
2020-06-11 13:20:00,82.06,82.09,82.03,82.05,127403.0,63.0713,63.0944,63.0483,63.0636,127403.0
2020-06-11 13:25:00,82.05,82.06,81.97,81.98,213857.0,63.0636,63.0713,63.0022,63.0098,213857.0
2020-06-11 13:30:00,81.98,82.04,81.94,82.02,236413.0,63.0098,63.056,62.9791,63.0406,236413.0
2020-06-11 13:35:00,82.01,82.01,81.93,81.93,173213.0,63.0329,63.0329,62.9714,62.9714,173213.0
2020-06-11 13:40:00,81.94,81.97,81.91,81.91,238215.0,62.9791,63.0022,62.956,62.956,238215.0
2020-06-11 13:45:00,81.92,81.92,81.81,81.86,1333436.0,62.9637,62.9637,62.8792,62.9176,1333436.0
2020-06-11 13:50:00,81.85,81.92,81.83,81.91,308607.0,62.9099,62.9637,62.8946,62.956,308607.0
2020-06-11 13:55:00,81.9,81.98,81.87,81.89,472547.0,62.9484,63.0098,62.9253,62.9407,472547.0
2020-06-11 14:00:00,81.88,81.88,81.76,81.78,603853.0,62.933,62.933,62.8408,62.8561,603853.0
2020-06-11 14:05:00,81.79,81.86,81.78,81.8,336269.0,62.8638,62.9176,62.8561,62.8715,336269.0
2020-06-11 14:10:00,81.8,81.83,81.71,81.77,220380.0,62.8715,62.8946,62.8023,62.8484,220380.0
2020-06-11 14:15:00,81.77,81.8,81.75,81.78,329533.0,62.8484,62.8715,62.8331,62.8561,329533.0
2020-06-11 14:20:00,81.77,81.88,81.77,81.87,243128.0,62.8484,62.933,62.8484,62.9253,243128.0
2020-06-11 14:25:00,81.87,81.91,81.86,81.9,199417.0,62.9253,62.956,62.9176,62.9484,199417.0
2020-06-11 14:30:00,81.9,81.93,81.81,81.81,787093.0,62.9484,62.9714,62.8792,62.8792,787093.0
2020-06-11 14:35:00,81.81,81.83,81.75,81.75,237395.0,62.8792,62.8946,62.8331,62.8331,237395.0
2020-06-11 14:40:00,81.75,81.79,81.69,81.7,465238.0,62.8331,62.8638,62.787,62.7946,465238.0
2020-06-11 14:45:00,81.69,81.74,81.64,81.66,644403.0,62.787,62.8254,62.7485,62.7639,644403.0
2020-06-11 14:50:00,81.66,81.67,81.52,81.59,177260.0,62.7639,62.7716,62.6563,62.7101,177260.0
2020-06-11 14:55:00,81.58,81.64,81.53,81.61,205351.0,62.7024,62.7485,62.664,62.7255,205351.0
2020-06-11 15:00:00,81.6,81.62,81.55,81.59,484526.0,62.7178,62.7332,62.6793,62.7101,484526.0
2020-06-11 15:05:00,81.59,81.67,81.56,81.64,206086.0,62.7101,62.7716,62.687,62.7485,206086.0
2020-06-11 15:10:00,81.63,81.72,81.59,81.6,271891.0,62.7408,62.81,62.7101,62.7178,271891.0
2020-06-11 15:15:00,81.59,81.65,81.5,81.62,356508.0,62.7101,62.7562,62.6409,62.7332,356508.0
2020-06-11 15:20:00,81.62,81.63,81.49,81.51,280157.0,62.7332,62.7408,62.6332,62.6486,280157.0
2020-06-11 15:25:00,81.51,81.6,81.47,81.57,466496.0,62.6486,62.7178,62.6179,62.6947,466496.0
2020-06-11 15:30:00,81.56,81.61,81.5,81.58,510667.0,62.687,62.7255,62.6409,62.7024,510667.0
2020-06-11 15:35:00,81.57,81.66,81.52,81.59,504287.0,62.6947,62.7639,62.6563,62.7101,504287.0
2020-06-11 15:40:00,81.59,81.9,81.58,81.9,697186.0,62.7101,62.9484,62.7024,62.9484,697186.0
2020-06-11 15:45:00,81.9,81.9,81.76,81.79,902627.0,62.9484,62.9484,62.8408,62.8638,902627.0
2020-06-11 15:50:00,81.78,81.8,81.69,81.77,753396.0,62.8561,62.8715,62.787,62.8484,753396.0
2020-06-11 15:55:00,81.78,81.78,81.58,81.65,1139454.0,62.8561,62.8561,62.7024,62.7562,1139454.0
2020-06-12 09:30:00,82.71,82.82,82.65,82.72,925121.0,63.5709,63.6555,63.5248,63.5786,925121.0
2020-06-12 09:35:00,82.71,82.76,82.68,82.75,722283.0,63.5709,63.6094,63.5479,63.6017,722283.0
2020-06-12 09:40:00,82.75,82.87,82.73,82.78,803424.0,63.6017,63.6939,63.5863,63.6247,803424.0
2020-06-12 09:45:00,82.78,82.78,82.64,82.64,400671.0,63.6247,63.6247,63.5171,63.5171,400671.0
2020-06-12 09:50:00,82.65,82.71,82.64,82.64,221265.0,63.5248,63.5709,63.5171,63.5171,221265.0
2020-06-12 09:55:00,82.64,82.68,82.63,82.66,147378.0,63.5171,63.5479,63.5094,63.5325,147378.0
2020-06-12 10:00:00,82.67,82.78,82.64,82.75,290157.0,63.5402,63.6247,63.5171,63.6017,290157.0
2020-06-12 10:05:00,82.75,82.75,82.67,82.67,262067.0,63.6017,63.6017,63.5402,63.5402,262067.0
2020-06-12 10:10:00,82.67,82.73,82.59,82.59,303964.0,63.5402,63.5863,63.4787,63.4787,303964.0
2020-06-12 10:15:00,82.6,82.68,82.55,82.6,316423.0,63.4864,63.5479,63.4479,63.4864,316423.0
2020-06-12 10:20:00,82.6,82.63,82.57,82.59,722605.0,63.4864,63.5094,63.4633,63.4787,722605.0
2020-06-12 10:25:00,82.59,82.59,82.39,82.42,372879.0,63.4787,63.4787,63.325,63.348,372879.0
2020-06-12 10:30:00,82.42,82.52,82.4,82.45,705951.0,63.348,63.4249,63.3327,63.3711,705951.0
2020-06-12 10:35:00,82.45,82.46,82.21,82.21,504611.0,63.3711,63.3788,63.1866,63.1866,504611.0
2020-06-12 10:40:00,82.21,82.37,82.21,82.3,331853.0,63.1866,63.3096,63.1866,63.2558,331853.0
2020-06-12 10:45:00,82.3,82.41,82.24,82.33,227534.0,63.2558,63.3403,63.2097,63.2789,227534.0
2020-06-12 10:50:00,82.33,82.33,82.11,82.18,189906.0,63.2789,63.2789,63.1098,63.1636,189906.0
2020-06-12 10:55:00,82.19,82.27,82.06,82.08,120694.0,63.1713,63.2327,63.0713,63.0867,120694.0
2020-06-12 11:00:00,82.08,82.17,81.93,81.93,630815.0,63.0867,63.1559,62.9714,62.9714,630815.0
2020-06-12 11:05:00,81.93,82.27,81.92,82.25,482976.0,62.9714,63.2327,62.9637,63.2174,482976.0
2020-06-12 11:10:00,82.25,82.26,82.08,82.08,285932.0,63.2174,63.2251,63.0867,63.0867,285932.0
2020-06-12 11:15:00,82.08,82.18,81.98,81.98,361285.0,63.0867,63.1636,63.0098,63.0098,361285.0
2020-06-12 11:20:00,81.98,82.1,81.88,81.91,454085.0,63.0098,63.1021,62.933,62.956,454085.0
2020-06-12 11:25:00,81.91,82.19,81.9,82.15,589006.0,62.956,63.1713,62.9484,63.1405,589006.0
2020-06-12 11:30:00,82.15,82.26,82.09,82.24,224707.0,63.1405,63.2251,63.0944,63.2097,224707.0
2020-06-12 11:35:00,82.25,82.41,82.24,82.35,230693.0,63.2174,63.3403,63.2097,63.2942,230693.0
2020-06-12 11:40:00,82.36,82.38,82.24,82.25,206380.0,63.3019,63.3173,63.2097,63.2174,206380.0
2020-06-12 11:45:00,82.26,82.42,82.25,82.33,508108.0,63.2251,63.348,63.2174,63.2789,508108.0
2020-06-12 11:50:00,82.32,82.34,82.28,82.31,405097.0,63.2712,63.2865,63.2404,63.2635,405097.0
2020-06-12 11:55:00,82.31,82.47,82.28,82.44,472481.0,63.2635,63.3865,63.2404,63.3634,472481.0
2020-06-12 12:00:00,82.43,82.49,82.39,82.48,407142.0,63.3557,63.4018,63.325,63.3941,407142.0
2020-06-12 12:05:00,82.49,82.56,82.48,82.48,104597.0,63.4018,63.4556,63.3941,63.3941,104597.0
2020-06-12 12:10:00,82.48,82.49,82.37,82.46,155729.0,63.3941,63.4018,63.3096,63.3788,155729.0
2020-06-12 12:15:00,82.46,82.58,82.42,82.56,286585.0,63.3788,63.471,63.348,63.4556,286585.0
2020-06-12 12:20:00,82.56,82.57,82.41,82.41,116393.0,63.4556,63.4633,63.3403,63.3403,116393.0
2020-06-12 12:25:00,82.41,82.47,82.37,82.41,86733.0,63.3403,63.3865,63.3096,63.3403,86733.0
2020-06-12 12:30:00,82.41,82.43,82.34,82.37,208916.0,63.3403,63.3557,63.2865,63.3096,208916.0
2020-06-12 12:35:00,82.37,82.42,82.35,82.39,246864.0,63.3096,63.348,63.2942,63.325,246864.0
2020-06-12 12:40:00,82.39,82.46,82.35,82.35,110407.0,63.325,63.3788,63.2942,63.2942,110407.0
2020-06-12 12:45:00,82.36,82.37,82.28,82.35,142823.0,63.3019,63.3096,63.2404,63.2942,142823.0
2020-06-12 12:50:00,82.34,82.49,82.34,82.47,127105.0,63.2865,63.4018,63.2865,63.3865,127105.0
2020-06-12 12:55:00,82.47,82.56,82.43,82.55,158721.0,63.3865,63.4556,63.3557,63.4479,158721.0
2020-06-12 13:00:00,82.56,82.61,82.41,82.41,413839.0,63.4556,63.4941,63.3403,63.3403,413839.0
2020-06-12 13:05:00,82.42,82.47,82.39,82.44,172158.0,63.348,63.3865,63.325,63.3634,172158.0
2020-06-12 13:10:00,82.44,82.44,82.34,82.37,243335.0,63.3634,63.3634,63.2865,63.3096,243335.0
2020-06-12 13:15:00,82.37,82.38,82.28,82.31,290494.0,63.3096,63.3173,63.2404,63.2635,290494.0
2020-06-12 13:20:00,82.31,82.38,82.19,82.2,380987.0,63.2635,63.3173,63.1713,63.1789,380987.0
2020-06-12 13:25:00,82.19,82.29,82.14,82.17,249725.0,63.1713,63.2481,63.1328,63.1559,249725.0
2020-06-12 13:30:00,82.17,82.21,82.06,82.1,359394.0,63.1559,63.1866,63.0713,63.1021,359394.0
2020-06-12 13:35:00,82.1,82.18,82.02,82.06,375866.0,63.1021,63.1636,63.0406,63.0713,375866.0
2020-06-12 13:40:00,82.05,82.16,82.03,82.08,572931.0,63.0636,63.1482,63.0483,63.0867,572931.0
2020-06-12 13:45:00,82.09,82.12,81.92,81.95,275718.0,63.0944,63.1175,62.9637,62.9868,275718.0
2020-06-12 13:50:00,81.95,82.04,81.85,82.03,527146.0,62.9868,63.056,62.9099,63.0483,527146.0
2020-06-12 13:55:00,82.03,82.12,81.91,81.94,283325.0,63.0483,63.1175,62.956,62.9791,283325.0
2020-06-12 14:00:00,81.95,82.14,81.92,82.08,481158.0,62.9868,63.1328,62.9637,63.0867,481158.0
2020-06-12 14:05:00,82.08,82.09,81.97,81.99,508957.0,63.0867,63.0944,63.0022,63.0175,508957.0
2020-06-12 14:10:00,82.0,82.21,82.0,82.14,272409.0,63.0252,63.1866,63.0252,63.1328,272409.0
2020-06-12 14:15:00,82.14,82.17,82.04,82.04,339824.0,63.1328,63.1559,63.056,63.056,339824.0
2020-06-12 14:20:00,82.04,82.16,82.0,82.1,167488.0,63.056,63.1482,63.0252,63.1021,167488.0
2020-06-12 14:25:00,82.11,82.15,82.06,82.14,643414.0,63.1098,63.1405,63.0713,63.1328,643414.0
2020-06-12 14:30:00,82.14,82.33,82.13,82.26,296597.0,63.1328,63.2789,63.1251,63.2251,296597.0
2020-06-12 14:35:00,82.27,82.3,82.18,82.18,181252.0,63.2327,63.2558,63.1636,63.1636,181252.0
2020-06-12 14:40:00,82.18,82.23,82.06,82.15,284887.0,63.1636,63.202,63.0713,63.1405,284887.0
2020-06-12 14:45:00,82.14,82.31,82.14,82.25,299422.0,63.1328,63.2635,63.1328,63.2174,299422.0
2020-06-12 14:50:00,82.25,82.32,82.21,82.28,767617.0,63.2174,63.2712,63.1866,63.2404,767617.0
2020-06-12 14:55:00,82.28,82.29,82.2,82.28,300767.0,63.2404,63.2481,63.1789,63.2404,300767.0
2020-06-12 15:00:00,82.27,82.3,82.22,82.24,525574.0,63.2327,63.2558,63.1943,63.2097,525574.0
2020-06-12 15:05:00,82.24,82.31,82.23,82.29,684604.0,63.2097,63.2635,63.202,63.2481,684604.0
2020-06-12 15:10:00,82.29,82.4,82.29,82.37,404813.0,63.2481,63.3327,63.2481,63.3096,404813.0
2020-06-12 15:15:00,82.38,82.38,82.26,82.31,656889.0,63.3173,63.3173,63.2251,63.2635,656889.0
2020-06-12 15:20:00,82.31,82.35,82.18,82.2,305309.0,63.2635,63.2942,63.1636,63.1789,305309.0
2020-06-12 15:25:00,82.2,82.25,82.13,82.23,335979.0,63.1789,63.2174,63.1251,63.202,335979.0
2020-06-12 15:30:00,82.23,82.29,82.18,82.29,281185.0,63.202,63.2481,63.1636,63.2481,281185.0
2020-06-12 15:35:00,82.29,82.37,82.25,82.32,374870.0,63.2481,63.3096,63.2174,63.2712,374870.0
2020-06-12 15:40:00,82.32,82.39,82.29,82.37,282236.0,63.2712,63.325,63.2481,63.3096,282236.0
2020-06-12 15:45:00,82.37,82.52,82.37,82.51,324128.0,63.3096,63.4249,63.3096,63.4172,324128.0
2020-06-12 15:50:00,82.52,82.56,82.39,82.44,777187.0,63.4249,63.4556,63.325,63.3634,777187.0
2020-06-12 15:55:00,82.44,82.55,82.42,82.45,1557876.0,63.3634,63.4479,63.348,63.3711,1557876.0
2020-06-15 09:30:00,81.9,82.01,81.72,81.76,654346.0,62.9484,63.0329,62.81,62.8408,654346.0
2020-06-15 09:35:00,81.76,82.09,81.75,81.99,660607.0,62.8408,63.0944,62.8331,63.0175,660607.0
2020-06-15 09:40:00,81.98,82.1,81.91,82.02,441265.0,63.0098,63.1021,62.956,63.0406,441265.0
2020-06-15 09:45:00,82.01,82.05,81.86,81.87,1064320.0,63.0329,63.0636,62.9176,62.9253,1064320.0
2020-06-15 09:50:00,81.87,81.97,81.84,81.95,362984.0,62.9253,63.0022,62.9022,62.9868,362984.0
2020-06-15 09:55:00,81.95,82.0,81.91,81.97,128356.0,62.9868,63.0252,62.956,63.0022,128356.0
2020-06-15 10:00:00,81.97,81.99,81.9,81.96,261086.0,63.0022,63.0175,62.9484,62.9945,261086.0
2020-06-15 10:05:00,81.95,82.14,81.95,82.14,465565.0,62.9868,63.1328,62.9868,63.1328,465565.0
2020-06-15 10:10:00,82.14,82.19,82.09,82.14,244544.0,63.1328,63.1713,63.0944,63.1328,244544.0
2020-06-15 10:15:00,82.14,82.17,82.07,82.17,162598.0,63.1328,63.1559,63.079,63.1559,162598.0
2020-06-15 10:20:00,82.17,82.19,82.02,82.02,291385.0,63.1559,63.1713,63.0406,63.0406,291385.0
2020-06-15 10:25:00,82.03,82.07,81.93,81.94,365561.0,63.0483,63.079,62.9714,62.9791,365561.0
2020-06-15 10:30:00,81.93,82.02,81.91,82.01,788085.0,62.9714,63.0406,62.956,63.0329,788085.0
2020-06-15 10:35:00,82.01,82.06,81.94,81.94,177649.0,63.0329,63.0713,62.9791,62.9791,177649.0
2020-06-15 10:40:00,81.95,82.05,81.91,82.05,309669.0,62.9868,63.0636,62.956,63.0636,309669.0
2020-06-15 10:45:00,82.05,82.21,82.04,82.19,392927.0,63.0636,63.1866,63.056,63.1713,392927.0
2020-06-15 10:50:00,82.19,82.28,82.14,82.25,229030.0,63.1713,63.2404,63.1328,63.2174,229030.0
2020-06-15 10:55:00,82.24,82.28,82.15,82.16,218149.0,63.2097,63.2404,63.1405,63.1482,218149.0
2020-06-15 11:00:00,82.16,82.34,82.13,82.34,252018.0,63.1482,63.2865,63.1251,63.2865,252018.0
2020-06-15 11:05:00,82.34,82.36,82.31,82.36,136926.0,63.2865,63.3019,63.2635,63.3019,136926.0
2020-06-15 11:10:00,82.36,82.42,82.31,82.39,220476.0,63.3019,63.348,63.2635,63.325,220476.0
2020-06-15 11:15:00,82.39,82.39,82.28,82.36,159288.0,63.325,63.325,63.2404,63.3019,159288.0
2020-06-15 11:20:00,82.36,82.48,82.33,82.48,149553.0,63.3019,63.3941,63.2789,63.3941,149553.0
2020-06-15 11:25:00,82.47,82.49,82.34,82.39,144618.0,63.3865,63.4018,63.2865,63.325,144618.0
2020-06-15 11:30:00,82.39,82.44,82.34,82.35,234058.0,63.325,63.3634,63.2865,63.2942,234058.0
2020-06-15 11:35:00,82.35,82.43,82.34,82.41,312277.0,63.2942,63.3557,63.2865,63.3403,312277.0
2020-06-15 11:40:00,82.41,82.44,82.31,82.31,230564.0,63.3403,63.3634,63.2635,63.2635,230564.0
2020-06-15 11:45:00,82.32,82.35,82.28,82.33,229878.0,63.2712,63.2942,63.2404,63.2789,229878.0
2020-06-15 11:50:00,82.34,82.39,82.28,82.3,236704.0,63.2865,63.325,63.2404,63.2558,236704.0
2020-06-15 11:55:00,82.3,82.4,82.29,82.36,172897.0,63.2558,63.3327,63.2481,63.3019,172897.0
2020-06-15 12:00:00,82.37,82.48,82.32,82.47,534393.0,63.3096,63.3941,63.2712,63.3865,534393.0
2020-06-15 12:05:00,82.47,82.52,82.46,82.52,370198.0,63.3865,63.4249,63.3788,63.4249,370198.0
2020-06-15 12:10:00,82.51,82.53,82.44,82.47,286505.0,63.4172,63.4326,63.3634,63.3865,286505.0
2020-06-15 12:15:00,82.47,82.56,82.46,82.54,266087.0,63.3865,63.4556,63.3788,63.4403,266087.0
2020-06-15 12:20:00,82.53,82.58,82.5,82.58,125190.0,63.4326,63.471,63.4095,63.471,125190.0
2020-06-15 12:25:00,82.57,82.59,82.52,82.54,185902.0,63.4633,63.4787,63.4249,63.4403,185902.0
2020-06-15 12:30:00,82.54,82.56,82.48,82.48,288931.0,63.4403,63.4556,63.3941,63.3941,288931.0
2020-06-15 12:35:00,82.49,82.56,82.48,82.55,162614.0,63.4018,63.4556,63.3941,63.4479,162614.0
2020-06-15 12:40:00,82.55,82.6,82.54,82.56,188480.0,63.4479,63.4864,63.4403,63.4556,188480.0
2020-06-15 12:45:00,82.56,82.62,82.54,82.6,188778.0,63.4556,63.5018,63.4403,63.4864,188778.0
2020-06-15 12:50:00,82.6,82.65,82.56,82.64,183109.0,63.4864,63.5248,63.4556,63.5171,183109.0
2020-06-15 12:55:00,82.63,82.68,82.58,82.67,160788.0,63.5094,63.5479,63.471,63.5402,160788.0
2020-06-15 13:00:00,82.67,82.69,82.64,82.67,131126.0,63.5402,63.5556,63.5171,63.5402,131126.0
2020-06-15 13:05:00,82.68,82.75,82.66,82.75,122609.0,63.5479,63.6017,63.5325,63.6017,122609.0
2020-06-15 13:10:00,82.74,82.75,82.7,82.71,230605.0,63.594,63.6017,63.5632,63.5709,230605.0
2020-06-15 13:15:00,82.71,82.74,82.67,82.67,156718.0,63.5709,63.594,63.5402,63.5402,156718.0
2020-06-15 13:20:00,82.67,82.69,82.56,82.58,251537.0,63.5402,63.5556,63.4556,63.471,251537.0
2020-06-15 13:25:00,82.59,82.62,82.55,82.59,180035.0,63.4787,63.5018,63.4479,63.4787,180035.0
2020-06-15 13:30:00,82.59,82.59,82.53,82.58,148645.0,63.4787,63.4787,63.4326,63.471,148645.0
2020-06-15 13:35:00,82.58,82.68,82.57,82.63,312310.0,63.471,63.5479,63.4633,63.5094,312310.0
2020-06-15 13:40:00,82.63,82.65,82.56,82.58,111663.0,63.5094,63.5248,63.4556,63.471,111663.0
2020-06-15 13:45:00,82.58,82.59,82.55,82.56,101247.0,63.471,63.4787,63.4479,63.4556,101247.0
2020-06-15 13:50:00,82.56,82.61,82.55,82.56,152671.0,63.4556,63.4941,63.4479,63.4556,152671.0
2020-06-15 13:55:00,82.56,82.58,82.54,82.56,123051.0,63.4556,63.471,63.4403,63.4556,123051.0
2020-06-15 14:00:00,82.56,83.26,82.55,83.26,2078053.0,63.4556,63.9937,63.4479,63.9937,2078053.0
2020-06-15 14:05:00,83.26,83.71,83.21,83.37,3248786.0,63.9937,64.3395,63.9552,64.0782,3248786.0
2020-06-15 14:10:00,83.38,83.69,83.36,83.63,1686390.0,64.0859,64.3242,64.0705,64.278,1686390.0
2020-06-15 14:15:00,83.63,83.78,83.41,83.45,1294445.0,64.278,64.3933,64.1089,64.1397,1294445.0
2020-06-15 14:20:00,83.44,83.58,83.38,83.55,763767.0,64.132,64.2396,64.0859,64.2166,763767.0
2020-06-15 14:25:00,83.55,83.59,83.43,83.44,693374.0,64.2166,64.2473,64.1243,64.132,693374.0
2020-06-15 14:30:00,83.44,83.55,83.17,83.2,893038.0,64.132,64.2166,63.9245,63.9475,893038.0
2020-06-15 14:35:00,83.21,83.29,83.2,83.27,532929.0,63.9552,64.0167,63.9475,64.0013,532929.0
2020-06-15 14:40:00,83.27,83.29,83.17,83.22,817393.0,64.0013,64.0167,63.9245,63.9629,817393.0
2020-06-15 14:45:00,83.22,83.41,83.22,83.38,618332.0,63.9629,64.1089,63.9629,64.0859,618332.0
2020-06-15 14:50:00,83.38,83.41,83.15,83.19,705562.0,64.0859,64.1089,63.9091,63.9399,705562.0
2020-06-15 14:55:00,83.19,83.3,83.19,83.29,399781.0,63.9399,64.0244,63.9399,64.0167,399781.0
2020-06-15 15:00:00,83.29,83.42,83.28,83.42,466503.0,64.0167,64.1166,64.009,64.1166,466503.0
2020-06-15 15:05:00,83.42,83.42,83.32,83.4,420249.0,64.1166,64.1166,64.0398,64.1013,420249.0
2020-06-15 15:10:00,83.4,83.45,83.36,83.39,309692.0,64.1013,64.1397,64.0705,64.0936,309692.0
2020-06-15 15:15:00,83.38,83.43,83.34,83.36,457937.0,64.0859,64.1243,64.0551,64.0705,457937.0
2020-06-15 15:20:00,83.36,83.38,83.28,83.31,377732.0,64.0705,64.0859,64.009,64.0321,377732.0
2020-06-15 15:25:00,83.31,83.34,83.17,83.18,468937.0,64.0321,64.0551,63.9245,63.9322,468937.0
2020-06-15 15:30:00,83.17,83.21,83.04,83.08,349472.0,63.9245,63.9552,63.8246,63.8553,349472.0
2020-06-15 15:35:00,83.08,83.09,82.93,83.02,624795.0,63.8553,63.863,63.74,63.8092,624795.0
2020-06-15 15:40:00,83.02,83.13,82.95,83.12,344971.0,63.8092,63.8937,63.7554,63.8861,344971.0
2020-06-15 15:45:00,83.11,83.25,83.05,83.18,710486.0,63.8784,63.986,63.8322,63.9322,710486.0
2020-06-15 15:50:00,83.18,83.39,83.16,83.39,837368.0,63.9322,64.0936,63.9168,64.0936,837368.0
2020-06-15 15:55:00,83.39,83.44,83.18,83.21,1452991.0,64.0936,64.132,63.9322,63.9552,1452991.0
2020-06-16 09:30:00,84.25,84.33,83.89,83.92,1350765.0,64.7546,64.8161,64.4779,64.5009,1350765.0
2020-06-16 09:35:00,83.92,84.1,83.92,84.08,680467.0,64.5009,64.6393,64.5009,64.6239,680467.0
2020-06-16 09:40:00,84.07,84.14,84.04,84.09,468027.0,64.6162,64.67,64.5932,64.6316,468027.0
2020-06-16 09:45:00,84.09,84.12,83.94,83.95,573809.0,64.6316,64.6547,64.5163,64.524,573809.0
2020-06-16 09:50:00,83.95,84.07,83.95,84.06,539270.0,64.524,64.6162,64.524,64.6085,539270.0
2020-06-16 09:55:00,84.06,84.14,84.05,84.11,517842.0,64.6085,64.67,64.6009,64.647,517842.0
2020-06-16 10:00:00,84.11,84.15,84.05,84.11,323131.0,64.647,64.6777,64.6009,64.647,323131.0
2020-06-16 10:05:00,84.1,84.14,84.02,84.03,604776.0,64.6393,64.67,64.5778,64.5855,604776.0
2020-06-16 10:10:00,84.03,84.09,84.01,84.08,187956.0,64.5855,64.6316,64.5701,64.6239,187956.0
2020-06-16 10:15:00,84.09,84.13,84.05,84.09,382574.0,64.6316,64.6623,64.6009,64.6316,382574.0
2020-06-16 10:20:00,84.09,84.16,84.04,84.13,698304.0,64.6316,64.6854,64.5932,64.6623,698304.0
2020-06-16 10:25:00,84.14,84.24,84.13,84.22,190175.0,64.67,64.7469,64.6623,64.7315,190175.0
2020-06-16 10:30:00,84.22,84.23,84.15,84.18,348239.0,64.7315,64.7392,64.6777,64.7008,348239.0
2020-06-16 10:35:00,84.19,84.19,83.92,84.01,475157.0,64.7085,64.7085,64.5009,64.5701,475157.0
2020-06-16 10:40:00,84.01,84.01,83.77,83.84,858233.0,64.5701,64.5701,64.3856,64.4394,858233.0
2020-06-16 10:45:00,83.85,83.99,83.8,83.98,318989.0,64.4471,64.5547,64.4087,64.547,318989.0
2020-06-16 10:50:00,83.97,83.98,83.58,83.7,918479.0,64.5394,64.547,64.2396,64.3318,918479.0
2020-06-16 10:55:00,83.69,83.69,83.38,83.43,482961.0,64.3242,64.3242,64.0859,64.1243,482961.0
2020-06-16 11:00:00,83.43,83.57,83.37,83.48,1177145.0,64.1243,64.2319,64.0782,64.1627,1177145.0
2020-06-16 11:05:00,83.48,83.65,83.46,83.64,299137.0,64.1627,64.2934,64.1474,64.2857,299137.0
2020-06-16 11:10:00,83.64,83.65,83.52,83.61,425291.0,64.2857,64.2934,64.1935,64.2627,425291.0
2020-06-16 11:15:00,83.61,83.79,83.61,83.71,555356.0,64.2627,64.401,64.2627,64.3395,555356.0
2020-06-16 11:20:00,83.7,83.81,83.68,83.79,367240.0,64.3318,64.4164,64.3165,64.401,367240.0
2020-06-16 11:25:00,83.78,83.79,83.66,83.69,566666.0,64.3933,64.401,64.3011,64.3242,566666.0
2020-06-16 11:30:00,83.7,83.82,83.62,83.76,542347.0,64.3318,64.4241,64.2704,64.378,542347.0
2020-06-16 11:35:00,83.77,83.81,83.58,83.7,317639.0,64.3856,64.4164,64.2396,64.3318,317639.0
2020-06-16 11:40:00,83.69,83.71,83.57,83.65,337461.0,64.3242,64.3395,64.2319,64.2934,337461.0
2020-06-16 11:45:00,83.66,83.8,83.63,83.8,187816.0,64.3011,64.4087,64.278,64.4087,187816.0
2020-06-16 11:50:00,83.8,83.82,83.61,83.61,255449.0,64.4087,64.4241,64.2627,64.2627,255449.0
2020-06-16 11:55:00,83.62,83.63,83.5,83.58,391390.0,64.2704,64.278,64.1781,64.2396,391390.0
2020-06-16 12:00:00,83.59,83.62,83.53,83.55,527639.0,64.2473,64.2704,64.2012,64.2166,527639.0
2020-06-16 12:05:00,83.55,83.57,83.45,83.5,262781.0,64.2166,64.2319,64.1397,64.1781,262781.0
2020-06-16 12:10:00,83.5,83.58,83.45,83.57,199464.0,64.1781,64.2396,64.1397,64.2319,199464.0
2020-06-16 12:15:00,83.58,83.6,83.46,83.54,194907.0,64.2396,64.255,64.1474,64.2089,194907.0
2020-06-16 12:20:00,83.54,83.61,83.54,83.59,104696.0,64.2089,64.2627,64.2089,64.2473,104696.0
2020-06-16 12:25:00,83.6,83.67,83.58,83.66,105315.0,64.255,64.3088,64.2396,64.3011,105315.0
2020-06-16 12:30:00,83.66,83.77,83.65,83.77,268506.0,64.3011,64.3856,64.2934,64.3856,268506.0
2020-06-16 12:35:00,83.77,83.85,83.75,83.84,107661.0,64.3856,64.4471,64.3703,64.4394,107661.0
2020-06-16 12:40:00,83.84,83.85,83.79,83.81,1185619.0,64.4394,64.4471,64.401,64.4164,1185619.0
2020-06-16 12:45:00,83.81,83.82,83.65,83.66,762315.0,64.4164,64.4241,64.2934,64.3011,762315.0
2020-06-16 12:50:00,83.66,83.7,83.61,83.62,282229.0,64.3011,64.3318,64.2627,64.2704,282229.0
2020-06-16 12:55:00,83.62,83.64,83.58,83.61,151175.0,64.2704,64.2857,64.2396,64.2627,151175.0
2020-06-16 13:00:00,83.62,83.65,83.58,83.59,195032.0,64.2704,64.2934,64.2396,64.2473,195032.0
2020-06-16 13:05:00,83.58,83.64,83.55,83.61,183404.0,64.2396,64.2857,64.2166,64.2627,183404.0
2020-06-16 13:10:00,83.62,83.63,83.58,83.63,114240.0,64.2704,64.278,64.2396,64.278,114240.0
2020-06-16 13:15:00,83.63,83.72,83.62,83.72,111226.0,64.278,64.3472,64.2704,64.3472,111226.0
2020-06-16 13:20:00,83.71,83.72,83.66,83.7,128325.0,64.3395,64.3472,64.3011,64.3318,128325.0
2020-06-16 13:25:00,83.7,83.75,83.67,83.71,90605.0,64.3318,64.3703,64.3088,64.3395,90605.0
2020-06-16 13:30:00,83.7,83.72,83.64,83.66,164649.0,64.3318,64.3472,64.2857,64.3011,164649.0
2020-06-16 13:35:00,83.65,83.67,83.58,83.59,208257.0,64.2934,64.3088,64.2396,64.2473,208257.0
2020-06-16 13:40:00,83.59,83.69,83.59,83.68,149078.0,64.2473,64.3242,64.2473,64.3165,149078.0
2020-06-16 13:45:00,83.68,83.68,83.64,83.65,54436.0,64.3165,64.3165,64.2857,64.2934,54436.0
2020-06-16 13:50:00,83.65,83.69,83.53,83.55,111423.0,64.2934,64.3242,64.2012,64.2166,111423.0
2020-06-16 13:55:00,83.54,83.59,83.49,83.58,78745.0,64.2089,64.2473,64.1704,64.2396,78745.0
2020-06-16 14:00:00,83.58,83.66,83.57,83.66,86992.0,64.2396,64.3011,64.2319,64.3011,86992.0
2020-06-16 14:05:00,83.66,83.7,83.64,83.69,407174.0,64.3011,64.3318,64.2857,64.3242,407174.0
2020-06-16 14:10:00,83.69,83.82,83.69,83.8,206233.0,64.3242,64.4241,64.3242,64.4087,206233.0
2020-06-16 14:15:00,83.8,83.89,83.79,83.87,501847.0,64.4087,64.4779,64.401,64.4625,501847.0
2020-06-16 14:20:00,83.87,83.88,83.59,83.69,484445.0,64.4625,64.4702,64.2473,64.3242,484445.0
2020-06-16 14:25:00,83.68,83.74,83.63,83.69,231560.0,64.3165,64.3626,64.278,64.3242,231560.0
2020-06-16 14:30:00,83.68,83.79,83.65,83.67,504443.0,64.3165,64.401,64.2934,64.3088,504443.0
2020-06-16 14:35:00,83.66,83.7,83.63,83.67,171402.0,64.3011,64.3318,64.278,64.3088,171402.0
2020-06-16 14:40:00,83.68,83.7,83.64,83.67,154019.0,64.3165,64.3318,64.2857,64.3088,154019.0
2020-06-16 14:45:00,83.68,83.69,83.6,83.68,58933.0,64.3165,64.3242,64.255,64.3165,58933.0
2020-06-16 14:50:00,83.68,83.69,83.61,83.64,78534.0,64.3165,64.3242,64.2627,64.2857,78534.0
2020-06-16 14:55:00,83.65,83.66,83.57,83.63,239205.0,64.2934,64.3011,64.2319,64.278,239205.0
2020-06-16 15:00:00,83.63,83.64,83.51,83.54,315449.0,64.278,64.2857,64.1858,64.2089,315449.0
2020-06-16 15:05:00,83.55,83.58,83.4,83.44,243953.0,64.2166,64.2396,64.1013,64.132,243953.0
2020-06-16 15:10:00,83.43,83.49,83.41,83.45,346872.0,64.1243,64.1704,64.1089,64.1397,346872.0
2020-06-16 15:15:00,83.45,83.45,83.31,83.36,520115.0,64.1397,64.1397,64.0321,64.0705,520115.0
2020-06-16 15:20:00,83.36,83.5,83.36,83.46,455640.0,64.0705,64.1781,64.0705,64.1474,455640.0
2020-06-16 15:25:00,83.46,83.5,83.45,83.47,367160.0,64.1474,64.1781,64.1397,64.1551,367160.0
2020-06-16 15:30:00,83.47,83.52,83.41,83.49,408188.0,64.1551,64.1935,64.1089,64.1704,408188.0
2020-06-16 15:35:00,83.49,83.5,83.33,83.39,374397.0,64.1704,64.1781,64.0475,64.0936,374397.0
2020-06-16 15:40:00,83.38,83.44,83.35,83.42,1044518.0,64.0859,64.132,64.0628,64.1166,1044518.0
2020-06-16 15:45:00,83.42,83.53,83.39,83.46,841090.0,64.1166,64.2012,64.0936,64.1474,841090.0
2020-06-16 15:50:00,83.46,83.51,83.38,83.48,638797.0,64.1474,64.1858,64.0859,64.1627,638797.0
2020-06-16 15:55:00,83.48,83.55,83.42,83.54,2623955.0,64.1627,64.2166,64.1166,64.2089,2623955.0
2020-06-17 09:30:00,83.52,83.59,83.34,83.48,361444.0,64.1935,64.2473,64.0551,64.1627,361444.0
2020-06-17 09:35:00,83.48,83.51,83.35,83.35,378839.0,64.1627,64.1858,64.0628,64.0628,378839.0
2020-06-17 09:40:00,83.35,83.46,83.31,83.43,169393.0,64.0628,64.1474,64.0321,64.1243,169393.0
2020-06-17 09:45:00,83.44,83.48,83.4,83.47,79770.0,64.132,64.1627,64.1013,64.1551,79770.0
2020-06-17 09:50:00,83.47,83.51,83.37,83.41,346541.0,64.1551,64.1858,64.0782,64.1089,346541.0
2020-06-17 09:55:00,83.41,83.41,83.29,83.39,280043.0,64.1089,64.1089,64.0167,64.0936,280043.0
2020-06-17 10:00:00,83.37,83.41,83.33,83.34,134970.0,64.0782,64.1089,64.0475,64.0551,134970.0
2020-06-17 10:05:00,83.34,83.43,83.34,83.38,107609.0,64.0551,64.1243,64.0551,64.0859,107609.0
2020-06-17 10:10:00,83.38,83.45,83.33,83.37,614038.0,64.0859,64.1397,64.0475,64.0782,614038.0
2020-06-17 10:15:00,83.38,83.46,83.28,83.31,301668.0,64.0859,64.1474,64.009,64.0321,301668.0
2020-06-17 10:20:00,83.31,83.36,83.27,83.28,308821.0,64.0321,64.0705,64.0013,64.009,308821.0
2020-06-17 10:25:00,83.28,83.38,83.26,83.29,371103.0,64.009,64.0859,63.9937,64.0167,371103.0
2020-06-17 10:30:00,83.3,83.39,83.24,83.37,433112.0,64.0244,64.0936,63.9783,64.0782,433112.0
2020-06-17 10:35:00,83.36,83.42,83.32,83.37,142454.0,64.0705,64.1166,64.0398,64.0782,142454.0
2020-06-17 10:40:00,83.38,83.41,83.33,83.4,96112.0,64.0859,64.1089,64.0475,64.1013,96112.0
2020-06-17 10:45:00,83.4,83.4,83.36,83.39,67249.0,64.1013,64.1013,64.0705,64.0936,67249.0
2020-06-17 10:50:00,83.38,83.48,83.35,83.48,479845.0,64.0859,64.1627,64.0628,64.1627,479845.0
2020-06-17 10:55:00,83.48,83.53,83.43,83.46,163071.0,64.1627,64.2012,64.1243,64.1474,163071.0
2020-06-17 11:00:00,83.47,83.48,83.41,83.44,471965.0,64.1551,64.1627,64.1089,64.132,471965.0
2020-06-17 11:05:00,83.45,83.5,83.42,83.45,100538.0,64.1397,64.1781,64.1166,64.1397,100538.0
2020-06-17 11:10:00,83.45,83.48,83.39,83.43,117250.0,64.1397,64.1627,64.0936,64.1243,117250.0
2020-06-17 11:15:00,83.43,83.45,83.37,83.39,143327.0,64.1243,64.1397,64.0782,64.0936,143327.0
2020-06-17 11:20:00,83.39,83.39,83.31,83.34,72442.0,64.0936,64.0936,64.0321,64.0551,72442.0
2020-06-17 11:25:00,83.33,83.36,83.31,83.34,94716.0,64.0475,64.0705,64.0321,64.0551,94716.0
2020-06-17 11:30:00,83.34,83.4,83.32,83.37,39399.0,64.0551,64.1013,64.0398,64.0782,39399.0
2020-06-17 11:35:00,83.37,83.42,83.37,83.42,46406.0,64.0782,64.1166,64.0782,64.1166,46406.0
2020-06-17 11:40:00,83.42,83.47,83.41,83.47,110265.0,64.1166,64.1551,64.1089,64.1551,110265.0
2020-06-17 11:45:00,83.47,83.5,83.45,83.45,438180.0,64.1551,64.1781,64.1397,64.1397,438180.0
2020-06-17 11:50:00,83.46,83.47,83.4,83.42,156831.0,64.1474,64.1551,64.1013,64.1166,156831.0
2020-06-17 11:55:00,83.42,83.47,83.42,83.45,192429.0,64.1166,64.1551,64.1166,64.1397,192429.0
2020-06-17 12:00:00,83.45,83.46,83.41,83.43,118849.0,64.1397,64.1474,64.1089,64.1243,118849.0
2020-06-17 12:05:00,83.42,83.45,83.41,83.45,53961.0,64.1166,64.1397,64.1089,64.1397,53961.0
2020-06-17 12:10:00,83.44,83.46,83.41,83.42,37850.0,64.132,64.1474,64.1089,64.1166,37850.0
2020-06-17 12:15:00,83.42,83.48,83.41,83.47,111715.0,64.1166,64.1627,64.1089,64.1551,111715.0
2020-06-17 12:20:00,83.47,83.49,83.46,83.48,225557.0,64.1551,64.1704,64.1474,64.1627,225557.0
2020-06-17 12:25:00,83.48,83.49,83.46,83.47,108537.0,64.1627,64.1704,64.1474,64.1551,108537.0
2020-06-17 12:30:00,83.47,83.51,83.47,83.5,501827.0,64.1551,64.1858,64.1551,64.1781,501827.0
2020-06-17 12:35:00,83.5,83.52,83.47,83.52,60871.0,64.1781,64.1935,64.1551,64.1935,60871.0
2020-06-17 12:40:00,83.52,83.53,83.48,83.51,49632.0,64.1935,64.2012,64.1627,64.1858,49632.0
2020-06-17 12:45:00,83.51,83.52,83.47,83.49,151361.0,64.1858,64.1935,64.1551,64.1704,151361.0
2020-06-17 12:50:00,83.49,83.51,83.48,83.5,98475.0,64.1704,64.1858,64.1627,64.1781,98475.0
2020-06-17 12:55:00,83.5,83.53,83.48,83.53,58264.0,64.1781,64.2012,64.1627,64.2012,58264.0
2020-06-17 13:00:00,83.53,83.59,83.52,83.59,110628.0,64.2012,64.2473,64.1935,64.2473,110628.0
2020-06-17 13:05:00,83.59,83.62,83.58,83.58,101584.0,64.2473,64.2704,64.2396,64.2396,101584.0
2020-06-17 13:10:00,83.59,83.6,83.57,83.59,49445.0,64.2473,64.255,64.2319,64.2473,49445.0
2020-06-17 13:15:00,83.59,83.6,83.52,83.55,103095.0,64.2473,64.255,64.1935,64.2166,103095.0
2020-06-17 13:20:00,83.55,83.57,83.52,83.55,80701.0,64.2166,64.2319,64.1935,64.2166,80701.0
2020-06-17 13:25:00,83.55,83.57,83.53,83.55,211853.0,64.2166,64.2319,64.2012,64.2166,211853.0
2020-06-17 13:30:00,83.55,83.57,83.54,83.56,74631.0,64.2166,64.2319,64.2089,64.2242,74631.0
2020-06-17 13:35:00,83.56,83.56,83.54,83.54,82521.0,64.2242,64.2242,64.2089,64.2089,82521.0
2020-06-17 13:40:00,83.54,83.55,83.5,83.53,64813.0,64.2089,64.2166,64.1781,64.2012,64813.0
2020-06-17 13:45:00,83.53,83.53,83.49,83.53,62528.0,64.2012,64.2012,64.1704,64.2012,62528.0
2020-06-17 13:50:00,83.53,83.55,83.48,83.52,37797.0,64.2012,64.2166,64.1627,64.1935,37797.0
2020-06-17 13:55:00,83.51,83.54,83.47,83.47,110032.0,64.1858,64.2089,64.1551,64.1551,110032.0
2020-06-17 14:00:00,83.47,83.48,83.36,83.38,257961.0,64.1551,64.1627,64.0705,64.0859,257961.0
2020-06-17 14:05:00,83.38,83.4,83.37,83.4,229909.0,64.0859,64.1013,64.0782,64.1013,229909.0
2020-06-17 14:10:00,83.4,83.47,83.39,83.39,143256.0,64.1013,64.1551,64.0936,64.0936,143256.0
2020-06-17 14:15:00,83.39,83.43,83.36,83.37,209649.0,64.0936,64.1243,64.0705,64.0782,209649.0
2020-06-17 14:20:00,83.37,83.41,83.37,83.4,58911.0,64.0782,64.1089,64.0782,64.1013,58911.0
2020-06-17 14:25:00,83.4,83.42,83.35,83.4,116926.0,64.1013,64.1166,64.0628,64.1013,116926.0
2020-06-17 14:30:00,83.4,83.4,83.36,83.38,47507.0,64.1013,64.1013,64.0705,64.0859,47507.0
2020-06-17 14:35:00,83.38,83.41,83.35,83.41,191064.0,64.0859,64.1089,64.0628,64.1089,191064.0
2020-06-17 14:40:00,83.41,83.48,83.4,83.46,98995.0,64.1089,64.1627,64.1013,64.1474,98995.0
2020-06-17 14:45:00,83.46,83.48,83.41,83.43,155903.0,64.1474,64.1627,64.1089,64.1243,155903.0
2020-06-17 14:50:00,83.42,83.45,83.38,83.42,247984.0,64.1166,64.1397,64.0859,64.1166,247984.0
2020-06-17 14:55:00,83.42,83.44,83.36,83.36,88509.0,64.1166,64.132,64.0705,64.0705,88509.0
2020-06-17 15:00:00,83.36,83.37,83.31,83.36,208458.0,64.0705,64.0782,64.0321,64.0705,208458.0
2020-06-17 15:05:00,83.36,83.39,83.33,83.38,73797.0,64.0705,64.0936,64.0475,64.0859,73797.0
2020-06-17 15:10:00,83.37,83.38,83.33,83.35,95309.0,64.0782,64.0859,64.0475,64.0628,95309.0
2020-06-17 15:15:00,83.35,83.38,83.32,83.33,103102.0,64.0628,64.0859,64.0398,64.0475,103102.0
2020-06-17 15:20:00,83.33,83.33,83.24,83.27,84548.0,64.0475,64.0475,63.9783,64.0013,84548.0
2020-06-17 15:25:00,83.27,83.29,83.21,83.27,258998.0,64.0013,64.0167,63.9552,64.0013,258998.0
2020-06-17 15:30:00,83.27,83.31,83.22,83.3,192854.0,64.0013,64.0321,63.9629,64.0244,192854.0
2020-06-17 15:35:00,83.3,83.3,83.22,83.27,92553.0,64.0244,64.0244,63.9629,64.0013,92553.0
2020-06-17 15:40:00,83.27,83.27,83.15,83.19,154084.0,64.0013,64.0013,63.9091,63.9399,154084.0
2020-06-17 15:45:00,83.2,83.26,83.17,83.17,309887.0,63.9475,63.9937,63.9245,63.9245,309887.0
2020-06-17 15:50:00,83.17,83.26,83.16,83.25,287983.0,63.9245,63.9937,63.9168,63.986,287983.0
2020-06-17 15:55:00,83.24,83.27,83.17,83.19,655511.0,63.9783,64.0013,63.9245,63.9399,655511.0
2020-06-18 09:30:00,82.96,83.07,82.92,82.95,339703.0,63.7631,63.8476,63.7323,63.7554,339703.0
2020-06-18 09:35:00,82.94,83.03,82.85,83.0,509210.0,63.7477,63.8169,63.6785,63.7938,509210.0
2020-06-18 09:40:00,83.01,83.08,82.98,83.07,218816.0,63.8015,63.8553,63.7784,63.8476,218816.0
2020-06-18 09:45:00,83.07,83.1,83.03,83.1,225928.0,63.8476,63.8707,63.8169,63.8707,225928.0
2020-06-18 09:50:00,83.09,83.1,83.02,83.05,196720.0,63.863,63.8707,63.8092,63.8322,196720.0
2020-06-18 09:55:00,83.05,83.1,83.01,83.06,231053.0,63.8322,63.8707,63.8015,63.8399,231053.0
2020-06-18 10:00:00,83.06,83.12,83.04,83.06,349589.0,63.8399,63.8861,63.8246,63.8399,349589.0
2020-06-18 10:05:00,83.06,83.15,83.05,83.13,591830.0,63.8399,63.9091,63.8322,63.8937,591830.0
2020-06-18 10:10:00,83.13,83.15,83.07,83.12,200066.0,63.8937,63.9091,63.8476,63.8861,200066.0
2020-06-18 10:15:00,83.12,83.13,83.08,83.12,91612.0,63.8861,63.8937,63.8553,63.8861,91612.0
2020-06-18 10:20:00,83.12,83.12,83.02,83.07,112572.0,63.8861,63.8861,63.8092,63.8476,112572.0
2020-06-18 10:25:00,83.07,83.13,83.07,83.1,63634.0,63.8476,63.8937,63.8476,63.8707,63634.0
2020-06-18 10:30:00,83.11,83.14,83.0,83.13,123066.0,63.8784,63.9014,63.7938,63.8937,123066.0
2020-06-18 10:35:00,83.12,83.2,83.11,83.13,241728.0,63.8861,63.9475,63.8784,63.8937,241728.0
2020-06-18 10:40:00,83.13,83.16,83.08,83.1,235483.0,63.8937,63.9168,63.8553,63.8707,235483.0
2020-06-18 10:45:00,83.09,83.13,83.08,83.1,193190.0,63.863,63.8937,63.8553,63.8707,193190.0
2020-06-18 10:50:00,83.09,83.11,82.99,83.0,244931.0,63.863,63.8784,63.7861,63.7938,244931.0
2020-06-18 10:55:00,83.01,83.13,83.0,83.11,174180.0,63.8015,63.8937,63.7938,63.8784,174180.0
2020-06-18 11:00:00,83.11,83.14,83.03,83.05,97857.0,63.8784,63.9014,63.8169,63.8322,97857.0
2020-06-18 11:05:00,83.04,83.08,83.02,83.03,111655.0,63.8246,63.8553,63.8092,63.8169,111655.0
2020-06-18 11:10:00,83.03,83.03,82.98,82.99,220563.0,63.8169,63.8169,63.7784,63.7861,220563.0
2020-06-18 11:15:00,82.99,83.02,82.98,82.99,338951.0,63.7861,63.8092,63.7784,63.7861,338951.0
2020-06-18 11:20:00,82.98,83.0,82.92,82.94,170333.0,63.7784,63.7938,63.7323,63.7477,170333.0
2020-06-18 11:25:00,82.93,82.96,82.91,82.94,403517.0,63.74,63.7631,63.7246,63.7477,403517.0
2020-06-18 11:30:00,82.94,82.95,82.85,82.85,333649.0,63.7477,63.7554,63.6785,63.6785,333649.0
2020-06-18 11:35:00,82.86,82.87,82.83,82.84,379154.0,63.6862,63.6939,63.6632,63.6708,379154.0
2020-06-18 11:40:00,82.84,82.85,82.83,82.84,169986.0,63.6708,63.6785,63.6632,63.6708,169986.0
2020-06-18 11:45:00,82.84,82.93,82.84,82.92,376478.0,63.6708,63.74,63.6708,63.7323,376478.0
2020-06-18 11:50:00,82.92,82.93,82.88,82.9,299115.0,63.7323,63.74,63.7016,63.717,299115.0
2020-06-18 11:55:00,82.9,82.91,82.87,82.91,179483.0,63.717,63.7246,63.6939,63.7246,179483.0
2020-06-18 12:00:00,82.9,82.93,82.9,82.92,139287.0,63.717,63.74,63.717,63.7323,139287.0
2020-06-18 12:05:00,82.91,82.97,82.91,82.95,135958.0,63.7246,63.7708,63.7246,63.7554,135958.0
2020-06-18 12:10:00,82.95,83.0,82.94,83.0,1461577.0,63.7554,63.7938,63.7477,63.7938,1461577.0
2020-06-18 12:15:00,83.0,83.01,82.98,82.99,219980.0,63.7938,63.8015,63.7784,63.7861,219980.0
2020-06-18 12:20:00,82.99,83.03,82.98,83.02,122196.0,63.7861,63.8169,63.7784,63.8092,122196.0
2020-06-18 12:25:00,83.03,83.07,83.02,83.05,88578.0,63.8169,63.8476,63.8092,63.8322,88578.0
2020-06-18 12:30:00,83.05,83.07,83.02,83.04,233201.0,63.8322,63.8476,63.8092,63.8246,233201.0
2020-06-18 12:35:00,83.04,83.09,83.03,83.06,168305.0,63.8246,63.863,63.8169,63.8399,168305.0
2020-06-18 12:40:00,83.06,83.08,83.05,83.06,76238.0,63.8399,63.8553,63.8322,63.8399,76238.0
2020-06-18 12:45:00,83.06,83.09,83.05,83.08,236140.0,63.8399,63.863,63.8322,63.8553,236140.0
2020-06-18 12:50:00,83.07,83.11,83.06,83.09,235734.0,63.8476,63.8784,63.8399,63.863,235734.0
2020-06-18 12:55:00,83.09,83.12,83.09,83.11,78464.0,63.863,63.8861,63.863,63.8784,78464.0
2020-06-18 13:00:00,83.11,83.14,83.1,83.11,100098.0,63.8784,63.9014,63.8707,63.8784,100098.0
2020-06-18 13:05:00,83.1,83.13,83.08,83.13,59042.0,63.8707,63.8937,63.8553,63.8937,59042.0
2020-06-18 13:10:00,83.12,83.15,83.12,83.14,116582.0,63.8861,63.9091,63.8861,63.9014,116582.0
2020-06-18 13:15:00,83.14,83.16,83.12,83.13,126580.0,63.9014,63.9168,63.8861,63.8937,126580.0
2020-06-18 13:20:00,83.14,83.15,83.11,83.13,80979.0,63.9014,63.9091,63.8784,63.8937,80979.0
2020-06-18 13:25:00,83.12,83.13,83.09,83.12,84851.0,63.8861,63.8937,63.863,63.8861,84851.0
2020-06-18 13:30:00,83.13,83.15,83.11,83.14,115948.0,63.8937,63.9091,63.8784,63.9014,115948.0
2020-06-18 13:35:00,83.15,83.19,83.13,83.19,58871.0,63.9091,63.9399,63.8937,63.9399,58871.0
2020-06-18 13:40:00,83.18,83.19,83.16,83.17,46034.0,63.9322,63.9399,63.9168,63.9245,46034.0
2020-06-18 13:45:00,83.17,83.2,83.17,83.18,82054.0,63.9245,63.9475,63.9245,63.9322,82054.0
2020-06-18 13:50:00,83.18,83.21,83.17,83.17,53281.0,63.9322,63.9552,63.9245,63.9245,53281.0
2020-06-18 13:55:00,83.17,83.18,83.15,83.15,46660.0,63.9245,63.9322,63.9091,63.9091,46660.0
2020-06-18 14:00:00,83.15,83.18,83.05,83.05,349157.0,63.9091,63.9322,63.8322,63.8322,349157.0
2020-06-18 14:05:00,83.05,83.08,82.99,83.02,419100.0,63.8322,63.8553,63.7861,63.8092,419100.0
2020-06-18 14:10:00,83.02,83.02,82.99,83.01,218367.0,63.8092,63.8092,63.7861,63.8015,218367.0
2020-06-18 14:15:00,83.01,83.01,82.96,83.0,191301.0,63.8015,63.8015,63.7631,63.7938,191301.0
2020-06-18 14:20:00,83.0,83.02,82.98,83.01,160414.0,63.7938,63.8092,63.7784,63.8015,160414.0
2020-06-18 14:25:00,83.0,83.04,83.0,83.02,252837.0,63.7938,63.8246,63.7938,63.8092,252837.0
2020-06-18 14:30:00,83.01,83.06,82.98,83.01,131444.0,63.8015,63.8399,63.7784,63.8015,131444.0
2020-06-18 14:35:00,83.01,83.03,82.98,83.01,70024.0,63.8015,63.8169,63.7784,63.8015,70024.0
2020-06-18 14:40:00,83.02,83.03,82.96,82.98,100746.0,63.8092,63.8169,63.7631,63.7784,100746.0
2020-06-18 14:45:00,82.98,83.0,82.95,82.98,154489.0,63.7784,63.7938,63.7554,63.7784,154489.0
2020-06-18 14:50:00,82.99,83.03,82.98,83.03,114969.0,63.7861,63.8169,63.7784,63.8169,114969.0
2020-06-18 14:55:00,83.02,83.03,82.97,82.98,180378.0,63.8092,63.8169,63.7708,63.7784,180378.0
2020-06-18 15:00:00,82.98,82.99,82.88,82.91,315337.0,63.7784,63.7861,63.7016,63.7246,315337.0
2020-06-18 15:05:00,82.91,82.93,82.88,82.93,152328.0,63.7246,63.74,63.7016,63.74,152328.0
2020-06-18 15:10:00,82.93,82.95,82.89,82.89,150186.0,63.74,63.7554,63.7093,63.7093,150186.0
2020-06-18 15:15:00,82.9,82.97,82.89,82.95,137777.0,63.717,63.7708,63.7093,63.7554,137777.0
2020-06-18 15:20:00,82.94,83.0,82.92,82.98,232751.0,63.7477,63.7938,63.7323,63.7784,232751.0
2020-06-18 15:25:00,82.97,83.02,82.96,83.0,374875.0,63.7708,63.8092,63.7631,63.7938,374875.0
2020-06-18 15:30:00,83.0,83.04,82.96,83.0,202258.0,63.7938,63.8246,63.7631,63.7938,202258.0
2020-06-18 15:35:00,83.0,83.06,83.0,83.05,98238.0,63.7938,63.8399,63.7938,63.8322,98238.0
2020-06-18 15:40:00,83.05,83.06,83.0,83.04,214900.0,63.8322,63.8399,63.7938,63.8246,214900.0
2020-06-18 15:45:00,83.04,83.04,82.99,83.03,205706.0,63.8246,63.8246,63.7861,63.8169,205706.0
2020-06-18 15:50:00,83.03,83.07,83.01,83.07,766451.0,63.8169,63.8476,63.8015,63.8476,766451.0
2020-06-18 15:55:00,83.07,83.14,83.03,83.13,1239070.0,63.8476,63.9014,63.8169,63.8937,1239070.0
2020-06-19 09:30:00,83.36,83.37,83.23,83.33,379736.0,64.0705,64.0782,63.9706,64.0475,379736.0
2020-06-19 09:35:00,83.33,83.37,83.31,83.33,390912.0,64.0475,64.0782,64.0321,64.0475,390912.0
2020-06-19 09:40:00,83.33,83.35,83.22,83.23,1391085.0,64.0475,64.0628,63.9629,63.9706,1391085.0
2020-06-19 09:45:00,83.23,83.25,83.18,83.22,392514.0,63.9706,63.986,63.9322,63.9629,392514.0
2020-06-19 09:50:00,83.23,83.23,83.15,83.17,235046.0,63.9706,63.9706,63.9091,63.9245,235046.0
2020-06-19 09:55:00,83.17,83.17,83.06,83.09,234216.0,63.9245,63.9245,63.8399,63.863,234216.0
2020-06-19 10:00:00,83.09,83.19,83.09,83.13,205628.0,63.863,63.9399,63.863,63.8937,205628.0
2020-06-19 10:05:00,83.12,83.15,83.09,83.12,85514.0,63.8861,63.9091,63.863,63.8861,85514.0
2020-06-19 10:10:00,83.12,83.13,83.07,83.09,154091.0,63.8861,63.8937,63.8476,63.863,154091.0
2020-06-19 10:15:00,83.09,83.09,83.06,83.09,158528.0,63.863,63.863,63.8399,63.863,158528.0
2020-06-19 10:20:00,83.09,83.12,83.05,83.11,236101.0,63.863,63.8861,63.8322,63.8784,236101.0
2020-06-19 10:25:00,83.11,83.11,83.07,83.11,175722.0,63.8784,63.8784,63.8476,63.8784,175722.0
2020-06-19 10:30:00,83.11,83.12,83.05,83.09,472126.0,63.8784,63.8861,63.8322,63.863,472126.0
2020-06-19 10:35:00,83.09,83.11,83.05,83.1,1344238.0,63.863,63.8784,63.8322,63.8707,1344238.0
2020-06-19 10:40:00,83.1,83.15,83.08,83.13,306929.0,63.8707,63.9091,63.8553,63.8937,306929.0
2020-06-19 10:45:00,83.12,83.14,83.1,83.14,263901.0,63.8861,63.9014,63.8707,63.9014,263901.0
2020-06-19 10:50:00,83.14,83.14,83.1,83.13,295829.0,63.9014,63.9014,63.8707,63.8937,295829.0
2020-06-19 10:55:00,83.13,83.13,83.07,83.1,329581.0,63.8937,63.8937,63.8476,63.8707,329581.0
2020-06-19 11:00:00,83.11,83.14,83.09,83.14,377734.0,63.8784,63.9014,63.863,63.9014,377734.0
2020-06-19 11:05:00,83.14,83.16,83.12,83.15,155059.0,63.9014,63.9168,63.8861,63.9091,155059.0
2020-06-19 11:10:00,83.15,83.2,83.13,83.2,110693.0,63.9091,63.9475,63.8937,63.9475,110693.0
2020-06-19 11:15:00,83.19,83.21,83.12,83.13,102497.0,63.9399,63.9552,63.8861,63.8937,102497.0
2020-06-19 11:20:00,83.13,83.2,83.06,83.15,319815.0,63.8937,63.9475,63.8399,63.9091,319815.0
2020-06-19 11:25:00,83.16,83.17,83.12,83.15,211281.0,63.9168,63.9245,63.8861,63.9091,211281.0
2020-06-19 11:30:00,83.15,83.17,83.11,83.16,283570.0,63.9091,63.9245,63.8784,63.9168,283570.0
2020-06-19 11:35:00,83.16,83.17,83.13,83.15,340525.0,63.9168,63.9245,63.8937,63.9091,340525.0
2020-06-19 11:40:00,83.15,83.16,83.09,83.09,365069.0,63.9091,63.9168,63.863,63.863,365069.0
2020-06-19 11:45:00,83.1,83.16,83.1,83.14,247496.0,63.8707,63.9168,63.8707,63.9014,247496.0
2020-06-19 11:50:00,83.13,83.15,83.12,83.14,30830.0,63.8937,63.9091,63.8861,63.9014,30830.0
2020-06-19 11:55:00,83.14,83.16,83.12,83.14,356513.0,63.9014,63.9168,63.8861,63.9014,356513.0
2020-06-19 12:00:00,83.14,83.15,83.09,83.1,708523.0,63.9014,63.9091,63.863,63.8707,708523.0
2020-06-19 12:05:00,83.09,83.11,83.06,83.09,548767.0,63.863,63.8784,63.8399,63.863,548767.0
2020-06-19 12:10:00,83.08,83.11,83.01,83.01,366783.0,63.8553,63.8784,63.8015,63.8015,366783.0
2020-06-19 12:15:00,83.01,83.02,82.86,82.87,656508.0,63.8015,63.8092,63.6862,63.6939,656508.0
2020-06-19 12:20:00,82.87,82.92,82.78,82.79,926391.0,63.6939,63.7323,63.6247,63.6324,926391.0
2020-06-19 12:25:00,82.79,82.97,82.7,82.8,809525.0,63.6324,63.7708,63.5632,63.6401,809525.0
2020-06-19 12:30:00,82.81,82.94,82.8,82.88,396165.0,63.6478,63.7477,63.6401,63.7016,396165.0
2020-06-19 12:35:00,82.88,82.91,82.8,82.83,580509.0,63.7016,63.7246,63.6401,63.6632,580509.0
2020-06-19 12:40:00,82.83,82.92,82.76,82.9,438515.0,63.6632,63.7323,63.6094,63.717,438515.0
2020-06-19 12:45:00,82.9,82.96,82.86,82.95,288014.0,63.717,63.7631,63.6862,63.7554,288014.0
2020-06-19 12:50:00,82.95,82.98,82.93,82.95,113702.0,63.7554,63.7784,63.74,63.7554,113702.0
2020-06-19 12:55:00,82.95,83.08,82.94,83.06,248662.0,63.7554,63.8553,63.7477,63.8399,248662.0
2020-06-19 13:00:00,83.06,83.08,82.96,82.97,106546.0,63.8399,63.8553,63.7631,63.7708,106546.0
2020-06-19 13:05:00,82.97,83.0,82.94,82.97,55620.0,63.7708,63.7938,63.7477,63.7708,55620.0
2020-06-19 13:10:00,82.97,83.0,82.93,82.94,99996.0,63.7708,63.7938,63.74,63.7477,99996.0
2020-06-19 13:15:00,82.94,82.94,82.86,82.87,169993.0,63.7477,63.7477,63.6862,63.6939,169993.0
2020-06-19 13:20:00,82.86,82.86,82.78,82.79,243189.0,63.6862,63.6862,63.6247,63.6324,243189.0
2020-06-19 13:25:00,82.8,82.88,82.8,82.87,115333.0,63.6401,63.7016,63.6401,63.6939,115333.0
2020-06-19 13:30:00,82.86,82.86,82.79,82.79,109648.0,63.6862,63.6862,63.6324,63.6324,109648.0
2020-06-19 13:35:00,82.79,82.9,82.79,82.9,506225.0,63.6324,63.717,63.6324,63.717,506225.0
2020-06-19 13:40:00,82.89,82.92,82.87,82.88,123150.0,63.7093,63.7323,63.6939,63.7016,123150.0
2020-06-19 13:45:00,82.88,82.92,82.77,82.84,290223.0,63.7016,63.7323,63.617,63.6708,290223.0
2020-06-19 13:50:00,82.84,82.88,82.8,82.82,159159.0,63.6708,63.7016,63.6401,63.6555,159159.0
2020-06-19 13:55:00,82.82,82.86,82.8,82.81,225475.0,63.6555,63.6862,63.6401,63.6478,225475.0
2020-06-19 14:00:00,82.81,82.91,82.81,82.88,546957.0,63.6478,63.7246,63.6478,63.7016,546957.0
2020-06-19 14:05:00,82.88,82.89,82.8,82.86,531876.0,63.7016,63.7093,63.6401,63.6862,531876.0
2020-06-19 14:10:00,82.85,82.86,82.76,82.85,789927.0,63.6785,63.6862,63.6094,63.6785,789927.0
2020-06-19 14:15:00,82.85,82.87,82.78,82.8,302591.0,63.6785,63.6939,63.6247,63.6401,302591.0
2020-06-19 14:20:00,82.8,82.85,82.8,82.84,287367.0,63.6401,63.6785,63.6401,63.6708,287367.0
2020-06-19 14:25:00,82.84,82.86,82.8,82.81,264538.0,63.6708,63.6862,63.6401,63.6478,264538.0
2020-06-19 14:30:00,82.81,82.88,82.75,82.87,360858.0,63.6478,63.7016,63.6017,63.6939,360858.0
2020-06-19 14:35:00,82.87,82.94,82.87,82.92,161781.0,63.6939,63.7477,63.6939,63.7323,161781.0
2020-06-19 14:40:00,82.91,83.0,82.88,82.99,238530.0,63.7246,63.7938,63.7016,63.7861,238530.0
2020-06-19 14:45:00,82.99,83.02,82.95,82.96,326643.0,63.7861,63.8092,63.7554,63.7631,326643.0
2020-06-19 14:50:00,82.97,83.05,82.95,83.02,104758.0,63.7708,63.8322,63.7554,63.8092,104758.0
2020-06-19 14:55:00,83.01,83.05,83.0,83.02,130559.0,63.8015,63.8322,63.7938,63.8092,130559.0
2020-06-19 15:00:00,83.02,83.02,82.96,82.96,264902.0,63.8092,63.8092,63.7631,63.7631,264902.0
2020-06-19 15:05:00,82.96,82.98,82.93,82.96,131786.0,63.7631,63.7784,63.74,63.7631,131786.0
2020-06-19 15:10:00,82.95,83.06,82.92,83.05,323378.0,63.7554,63.8399,63.7323,63.8322,323378.0
2020-06-19 15:15:00,83.05,83.07,83.02,83.05,201984.0,63.8322,63.8476,63.8092,63.8322,201984.0
2020-06-19 15:20:00,83.05,83.06,83.02,83.03,240028.0,63.8322,63.8399,63.8092,63.8169,240028.0
2020-06-19 15:25:00,83.02,83.03,82.92,82.93,485220.0,63.8092,63.8169,63.7323,63.74,485220.0
2020-06-19 15:30:00,82.94,82.99,82.91,82.99,154139.0,63.7477,63.7861,63.7246,63.7861,154139.0
2020-06-19 15:35:00,82.99,82.99,82.93,82.95,213166.0,63.7861,63.7861,63.74,63.7554,213166.0
2020-06-19 15:40:00,82.95,82.99,82.93,82.96,321625.0,63.7554,63.7861,63.74,63.7631,321625.0
2020-06-19 15:45:00,82.96,82.97,82.88,82.89,508842.0,63.7631,63.7708,63.7016,63.7093,508842.0
2020-06-19 15:50:00,82.89,82.98,82.85,82.96,893605.0,63.7093,63.7784,63.6785,63.7631,893605.0
2020-06-19 15:55:00,82.95,82.96,82.86,82.91,1948384.0,63.7554,63.7631,63.6862,63.7246,1948384.0
2020-06-22 09:30:00,82.87,82.98,82.71,82.77,362476.0,63.6939,63.7784,63.5709,63.617,362476.0
2020-06-22 09:35:00,82.78,82.82,82.7,82.73,245035.0,63.6247,63.6555,63.5632,63.5863,245035.0
2020-06-22 09:40:00,82.73,82.81,82.71,82.79,165504.0,63.5863,63.6478,63.5709,63.6324,165504.0
2020-06-22 09:45:00,82.8,82.86,82.78,82.83,188867.0,63.6401,63.6862,63.6247,63.6632,188867.0
2020-06-22 09:50:00,82.82,82.83,82.77,82.78,129283.0,63.6555,63.6632,63.617,63.6247,129283.0
2020-06-22 09:55:00,82.78,82.84,82.77,82.84,148695.0,63.6247,63.6708,63.617,63.6708,148695.0
2020-06-22 10:00:00,82.84,82.92,82.76,82.9,207321.0,63.6708,63.7323,63.6094,63.717,207321.0
2020-06-22 10:05:00,82.9,82.96,82.89,82.92,238577.0,63.717,63.7631,63.7093,63.7323,238577.0
2020-06-22 10:10:00,82.91,82.99,82.88,82.98,143707.0,63.7246,63.7861,63.7016,63.7784,143707.0
2020-06-22 10:15:00,82.98,82.98,82.9,82.9,244378.0,63.7784,63.7784,63.717,63.717,244378.0
2020-06-22 10:20:00,82.9,82.93,82.87,82.88,433357.0,63.717,63.74,63.6939,63.7016,433357.0
2020-06-22 10:25:00,82.88,82.9,82.83,82.84,168033.0,63.7016,63.717,63.6632,63.6708,168033.0
2020-06-22 10:30:00,82.85,82.86,82.79,82.82,175815.0,63.6785,63.6862,63.6324,63.6555,175815.0
2020-06-22 10:35:00,82.83,82.88,82.79,82.87,116451.0,63.6632,63.7016,63.6324,63.6939,116451.0
2020-06-22 10:40:00,82.87,82.9,82.83,82.86,144280.0,63.6939,63.717,63.6632,63.6862,144280.0
2020-06-22 10:45:00,82.86,82.88,82.77,82.78,83279.0,63.6862,63.7016,63.617,63.6247,83279.0
2020-06-22 10:50:00,82.78,82.81,82.77,82.79,48390.0,63.6247,63.6478,63.617,63.6324,48390.0
2020-06-22 10:55:00,82.79,82.79,82.72,82.74,173156.0,63.6324,63.6324,63.5786,63.594,173156.0
2020-06-22 11:00:00,82.74,82.76,82.69,82.74,62650.0,63.594,63.6094,63.5556,63.594,62650.0
2020-06-22 11:05:00,82.74,82.78,82.74,82.76,46603.0,63.594,63.6247,63.594,63.6094,46603.0
2020-06-22 11:10:00,82.77,82.81,82.76,82.8,47000.0,63.617,63.6478,63.6094,63.6401,47000.0
2020-06-22 11:15:00,82.81,82.84,82.79,82.83,46641.0,63.6478,63.6708,63.6324,63.6632,46641.0
2020-06-22 11:20:00,82.82,82.9,82.81,82.88,57676.0,63.6555,63.717,63.6478,63.7016,57676.0
2020-06-22 11:25:00,82.88,82.9,82.86,82.87,117034.0,63.7016,63.717,63.6862,63.6939,117034.0
2020-06-22 11:30:00,82.87,82.89,82.81,82.88,106386.0,63.6939,63.7093,63.6478,63.7016,106386.0
2020-06-22 11:35:00,82.87,82.9,82.84,82.9,92265.0,63.6939,63.717,63.6708,63.717,92265.0
2020-06-22 11:40:00,82.9,82.94,82.89,82.91,70771.0,63.717,63.7477,63.7093,63.7246,70771.0
2020-06-22 11:45:00,82.91,82.94,82.9,82.91,23077.0,63.7246,63.7477,63.717,63.7246,23077.0
2020-06-22 11:50:00,82.91,82.96,82.91,82.92,214100.0,63.7246,63.7631,63.7246,63.7323,214100.0
2020-06-22 11:55:00,82.91,82.94,82.91,82.94,59278.0,63.7246,63.7477,63.7246,63.7477,59278.0
2020-06-22 12:00:00,82.94,82.95,82.91,82.94,414172.0,63.7477,63.7554,63.7246,63.7477,414172.0
2020-06-22 12:05:00,82.93,82.98,82.91,82.98,135637.0,63.74,63.7784,63.7246,63.7784,135637.0
2020-06-22 12:10:00,82.98,83.03,82.97,83.01,79739.0,63.7784,63.8169,63.7708,63.8015,79739.0
2020-06-22 12:15:00,83.0,83.03,82.95,82.95,269259.0,63.7938,63.8169,63.7554,63.7554,269259.0
2020-06-22 12:20:00,82.95,82.96,82.89,82.9,416551.0,63.7554,63.7631,63.7093,63.717,416551.0
2020-06-22 12:25:00,82.9,82.91,82.87,82.88,195227.0,63.717,63.7246,63.6939,63.7016,195227.0
2020-06-22 12:30:00,82.89,82.9,82.85,82.87,528072.0,63.7093,63.717,63.6785,63.6939,528072.0
2020-06-22 12:35:00,82.87,82.89,82.85,82.89,53377.0,63.6939,63.7093,63.6785,63.7093,53377.0
2020-06-22 12:40:00,82.89,82.9,82.87,82.9,442552.0,63.7093,63.717,63.6939,63.717,442552.0
2020-06-22 12:45:00,82.89,82.95,82.88,82.94,373156.0,63.7093,63.7554,63.7016,63.7477,373156.0
2020-06-22 12:50:00,82.95,82.95,82.9,82.9,266773.0,63.7554,63.7554,63.717,63.717,266773.0
2020-06-22 12:55:00,82.9,82.91,82.87,82.89,231477.0,63.717,63.7246,63.6939,63.7093,231477.0
2020-06-22 13:00:00,82.89,82.92,82.89,82.9,144507.0,63.7093,63.7323,63.7093,63.717,144507.0
2020-06-22 13:05:00,82.91,82.93,82.89,82.93,140404.0,63.7246,63.74,63.7093,63.74,140404.0
2020-06-22 13:10:00,82.94,82.94,82.89,82.89,31644.0,63.7477,63.7477,63.7093,63.7093,31644.0
2020-06-22 13:15:00,82.89,82.93,82.89,82.9,32864.0,63.7093,63.74,63.7093,63.717,32864.0
2020-06-22 13:20:00,82.91,82.92,82.89,82.91,72820.0,63.7246,63.7323,63.7093,63.7246,72820.0
2020-06-22 13:25:00,82.91,82.95,82.9,82.93,594906.0,63.7246,63.7554,63.717,63.74,594906.0
2020-06-22 13:30:00,82.93,82.95,82.9,82.9,105734.0,63.74,63.7554,63.717,63.717,105734.0
2020-06-22 13:35:00,82.9,82.92,82.86,82.89,36732.0,63.717,63.7323,63.6862,63.7093,36732.0
2020-06-22 13:40:00,82.89,82.93,82.88,82.91,97679.0,63.7093,63.74,63.7016,63.7246,97679.0
2020-06-22 13:45:00,82.92,82.97,82.92,82.95,233973.0,63.7323,63.7708,63.7323,63.7554,233973.0
2020-06-22 13:50:00,82.95,82.96,82.92,82.94,244948.0,63.7554,63.7631,63.7323,63.7477,244948.0
2020-06-22 13:55:00,82.95,82.95,82.91,82.93,163666.0,63.7554,63.7554,63.7246,63.74,163666.0
2020-06-22 14:00:00,82.93,82.93,82.85,82.88,158923.0,63.74,63.74,63.6785,63.7016,158923.0
2020-06-22 14:05:00,82.88,82.93,82.85,82.92,263478.0,63.7016,63.74,63.6785,63.7323,263478.0
2020-06-22 14:10:00,82.92,82.93,82.87,82.89,131614.0,63.7323,63.74,63.6939,63.7093,131614.0
2020-06-22 14:15:00,82.88,82.92,82.88,82.91,195977.0,63.7016,63.7323,63.7016,63.7246,195977.0
2020-06-22 14:20:00,82.9,82.94,82.9,82.93,228366.0,63.717,63.7477,63.717,63.74,228366.0
2020-06-22 14:25:00,82.92,82.96,82.91,82.94,174432.0,63.7323,63.7631,63.7246,63.7477,174432.0
2020-06-22 14:30:00,82.95,82.95,82.92,82.94,136476.0,63.7554,63.7554,63.7323,63.7477,136476.0
2020-06-22 14:35:00,82.95,82.97,82.92,82.94,38333.0,63.7554,63.7708,63.7323,63.7477,38333.0
2020-06-22 14:40:00,82.94,82.96,82.92,82.96,46920.0,63.7477,63.7631,63.7323,63.7631,46920.0
2020-06-22 14:45:00,82.96,82.97,82.93,82.94,241747.0,63.7631,63.7708,63.74,63.7477,241747.0
2020-06-22 14:50:00,82.95,82.95,82.92,82.94,220557.0,63.7554,63.7554,63.7323,63.7477,220557.0
2020-06-22 14:55:00,82.94,82.99,82.93,82.98,126961.0,63.7477,63.7861,63.74,63.7784,126961.0
2020-06-22 15:00:00,82.98,82.99,82.94,82.95,234552.0,63.7784,63.7861,63.7477,63.7554,234552.0
2020-06-22 15:05:00,82.94,82.95,82.93,82.95,45167.0,63.7477,63.7554,63.74,63.7554,45167.0
2020-06-22 15:10:00,82.95,82.97,82.88,82.89,97359.0,63.7554,63.7708,63.7016,63.7093,97359.0
2020-06-22 15:15:00,82.89,82.9,82.85,82.88,89401.0,63.7093,63.717,63.6785,63.7016,89401.0
2020-06-22 15:20:00,82.88,82.88,82.79,82.8,83408.0,63.7016,63.7016,63.6324,63.6401,83408.0
2020-06-22 15:25:00,82.8,82.87,82.79,82.87,124189.0,63.6401,63.6939,63.6324,63.6939,124189.0
2020-06-22 15:30:00,82.87,82.88,82.83,82.87,85355.0,63.6939,63.7016,63.6632,63.6939,85355.0
2020-06-22 15:35:00,82.87,82.89,82.82,82.88,66805.0,63.6939,63.7093,63.6555,63.7016,66805.0
2020-06-22 15:40:00,82.87,82.87,82.83,82.87,151857.0,63.6939,63.6939,63.6632,63.6939,151857.0
2020-06-22 15:45:00,82.87,82.88,82.83,82.86,121520.0,63.6939,63.7016,63.6632,63.6862,121520.0
2020-06-22 15:50:00,82.85,82.87,82.81,82.81,278209.0,63.6785,63.6939,63.6478,63.6478,278209.0
2020-06-22 15:55:00,82.81,82.84,82.8,82.83,816801.0,63.6478,63.6708,63.6401,63.6632,816801.0
2020-06-23 09:30:00,83.11,83.11,82.94,83.0,251158.0,63.8784,63.8784,63.7477,63.7938,251158.0
2020-06-23 09:35:00,82.99,83.06,82.98,83.05,238735.0,63.7861,63.8399,63.7784,63.8322,238735.0
2020-06-23 09:40:00,83.06,83.09,83.05,83.09,164495.0,63.8399,63.863,63.8322,63.863,164495.0
2020-06-23 09:45:00,83.08,83.09,83.02,83.03,271053.0,63.8553,63.863,63.8092,63.8169,271053.0
2020-06-23 09:50:00,83.03,83.04,82.95,82.97,336721.0,63.8169,63.8246,63.7554,63.7708,336721.0
2020-06-23 09:55:00,82.97,83.01,82.96,83.0,508908.0,63.7708,63.8015,63.7631,63.7938,508908.0
2020-06-23 10:00:00,82.99,83.01,82.93,82.96,162894.0,63.7861,63.8015,63.74,63.7631,162894.0
2020-06-23 10:05:00,82.97,83.01,82.93,83.01,234014.0,63.7708,63.8015,63.74,63.8015,234014.0
2020-06-23 10:10:00,83.01,83.07,82.96,83.02,259585.0,63.8015,63.8476,63.7631,63.8092,259585.0
2020-06-23 10:15:00,83.02,83.07,83.01,83.05,130355.0,63.8092,63.8476,63.8015,63.8322,130355.0
2020-06-23 10:20:00,83.05,83.05,82.96,83.02,192420.0,63.8322,63.8322,63.7631,63.8092,192420.0
2020-06-23 10:25:00,83.01,83.05,82.99,83.02,265524.0,63.8015,63.8322,63.7861,63.8092,265524.0
2020-06-23 10:30:00,83.01,83.05,83.01,83.04,214411.0,63.8015,63.8322,63.8015,63.8246,214411.0
2020-06-23 10:35:00,83.04,83.04,82.95,82.98,439297.0,63.8246,63.8246,63.7554,63.7784,439297.0
2020-06-23 10:40:00,82.98,83.01,82.96,82.98,259280.0,63.7784,63.8015,63.7631,63.7784,259280.0
2020-06-23 10:45:00,82.98,82.99,82.89,82.91,327921.0,63.7784,63.7861,63.7093,63.7246,327921.0
2020-06-23 10:50:00,82.91,83.0,82.9,82.99,255922.0,63.7246,63.7938,63.717,63.7861,255922.0
2020-06-23 10:55:00,82.98,82.99,82.95,82.96,261024.0,63.7784,63.7861,63.7554,63.7631,261024.0
2020-06-23 11:00:00,82.97,83.05,82.93,83.03,124596.0,63.7708,63.8322,63.74,63.8169,124596.0
2020-06-23 11:05:00,83.02,83.03,82.99,83.01,96871.0,63.8092,63.8169,63.7861,63.8015,96871.0
2020-06-23 11:10:00,83.01,83.07,83.01,83.02,95431.0,63.8015,63.8476,63.8015,63.8092,95431.0
2020-06-23 11:15:00,83.03,83.07,83.01,83.03,84969.0,63.8169,63.8476,63.8015,63.8169,84969.0
2020-06-23 11:20:00,83.04,83.12,83.02,83.12,66635.0,63.8246,63.8861,63.8092,63.8861,66635.0
2020-06-23 11:25:00,83.11,83.12,83.05,83.06,125613.0,63.8784,63.8861,63.8322,63.8399,125613.0
2020-06-23 11:30:00,83.06,83.07,83.03,83.03,162044.0,63.8399,63.8476,63.8169,63.8169,162044.0
2020-06-23 11:35:00,83.03,83.06,83.02,83.04,211477.0,63.8169,63.8399,63.8092,63.8246,211477.0
2020-06-23 11:40:00,83.04,83.05,83.02,83.03,218491.0,63.8246,63.8322,63.8092,63.8169,218491.0
2020-06-23 11:45:00,83.03,83.03,83.0,83.0,56321.0,63.8169,63.8169,63.7938,63.7938,56321.0
2020-06-23 11:50:00,83.0,83.01,82.94,82.97,214348.0,63.7938,63.8015,63.7477,63.7708,214348.0
2020-06-23 11:55:00,82.97,83.02,82.96,83.01,109096.0,63.7708,63.8092,63.7631,63.8015,109096.0
2020-06-23 12:00:00,83.02,83.04,83.0,83.03,197580.0,63.8092,63.8246,63.7938,63.8169,197580.0
2020-06-23 12:05:00,83.03,83.04,82.99,83.01,166338.0,63.8169,63.8246,63.7861,63.8015,166338.0
2020-06-23 12:10:00,83.01,83.01,82.97,82.99,69276.0,63.8015,63.8015,63.7708,63.7861,69276.0
2020-06-23 12:15:00,82.98,83.01,82.96,82.99,50392.0,63.7784,63.8015,63.7631,63.7861,50392.0
2020-06-23 12:20:00,82.99,83.02,82.95,83.02,56280.0,63.7861,63.8092,63.7554,63.8092,56280.0
2020-06-23 12:25:00,83.02,83.02,82.97,82.97,67828.0,63.8092,63.8092,63.7708,63.7708,67828.0
2020-06-23 12:30:00,82.98,83.01,82.97,83.0,130164.0,63.7784,63.8015,63.7708,63.7938,130164.0
2020-06-23 12:35:00,82.99,83.02,82.98,83.01,120753.0,63.7861,63.8092,63.7784,63.8015,120753.0
2020-06-23 12:40:00,83.01,83.02,83.0,83.01,109303.0,63.8015,63.8092,63.7938,63.8015,109303.0
2020-06-23 12:45:00,83.01,83.05,83.0,83.04,68820.0,63.8015,63.8322,63.7938,63.8246,68820.0
2020-06-23 12:50:00,83.04,83.05,83.01,83.03,79914.0,63.8246,63.8322,63.8015,63.8169,79914.0
2020-06-23 12:55:00,83.03,83.04,83.0,83.01,56244.0,63.8169,63.8246,63.7938,63.8015,56244.0
2020-06-23 13:00:00,83.02,83.04,83.01,83.04,86050.0,63.8092,63.8246,63.8015,63.8246,86050.0
2020-06-23 13:05:00,83.03,83.04,83.02,83.03,132130.0,63.8169,63.8246,63.8092,63.8169,132130.0
2020-06-23 13:10:00,83.03,83.04,83.02,83.03,87741.0,63.8169,63.8246,63.8092,63.8169,87741.0
2020-06-23 13:15:00,83.03,83.1,83.02,83.1,357213.0,63.8169,63.8707,63.8092,63.8707,357213.0
2020-06-23 13:20:00,83.09,83.11,83.08,83.09,73361.0,63.863,63.8784,63.8553,63.863,73361.0
2020-06-23 13:25:00,83.09,83.09,83.05,83.07,51073.0,63.863,63.863,63.8322,63.8476,51073.0
2020-06-23 13:30:00,83.07,83.11,83.07,83.11,106648.0,63.8476,63.8784,63.8476,63.8784,106648.0
2020-06-23 13:35:00,83.1,83.13,83.1,83.13,42595.0,63.8707,63.8937,63.8707,63.8937,42595.0
2020-06-23 13:40:00,83.13,83.14,83.07,83.1,98956.0,63.8937,63.9014,63.8476,63.8707,98956.0
2020-06-23 13:45:00,83.09,83.11,83.09,83.11,69626.0,63.863,63.8784,63.863,63.8784,69626.0
2020-06-23 13:50:00,83.1,83.11,83.04,83.08,410630.0,63.8707,63.8784,63.8246,63.8553,410630.0
2020-06-23 13:55:00,83.08,83.1,83.04,83.07,77072.0,63.8553,63.8707,63.8246,63.8476,77072.0
2020-06-23 14:00:00,83.07,83.07,82.98,82.99,145626.0,63.8476,63.8476,63.7784,63.7861,145626.0
2020-06-23 14:05:00,82.99,83.01,82.96,82.99,104256.0,63.7861,63.8015,63.7631,63.7861,104256.0
2020-06-23 14:10:00,83.0,83.0,82.98,82.98,128319.0,63.7938,63.7938,63.7784,63.7784,128319.0
2020-06-23 14:15:00,82.98,83.0,82.97,82.98,111093.0,63.7784,63.7938,63.7708,63.7784,111093.0
2020-06-23 14:20:00,82.98,83.01,82.98,83.01,128032.0,63.7784,63.8015,63.7784,63.8015,128032.0
2020-06-23 14:25:00,83.01,83.03,83.01,83.02,106992.0,63.8015,63.8169,63.8015,63.8092,106992.0
2020-06-23 14:30:00,83.02,83.04,83.01,83.04,68312.0,63.8092,63.8246,63.8015,63.8246,68312.0
2020-06-23 14:35:00,83.03,83.06,83.03,83.05,38569.0,63.8169,63.8399,63.8169,63.8322,38569.0
2020-06-23 14:40:00,83.04,83.07,83.02,83.04,77161.0,63.8246,63.8476,63.8092,63.8246,77161.0
2020-06-23 14:45:00,83.04,83.05,83.01,83.01,102755.0,63.8246,63.8322,63.8015,63.8015,102755.0
2020-06-23 14:50:00,83.01,83.02,82.99,83.01,155051.0,63.8015,63.8092,63.7861,63.8015,155051.0
2020-06-23 14:55:00,83.01,83.02,82.98,82.98,47500.0,63.8015,63.8092,63.7784,63.7784,47500.0
2020-06-23 15:00:00,82.98,82.99,82.92,82.96,144595.0,63.7784,63.7861,63.7323,63.7631,144595.0
2020-06-23 15:05:00,82.95,82.98,82.95,82.98,85456.0,63.7554,63.7784,63.7554,63.7784,85456.0
2020-06-23 15:10:00,82.98,83.01,82.98,83.01,145492.0,63.7784,63.8015,63.7784,63.8015,145492.0
2020-06-23 15:15:00,83.01,83.03,82.99,83.02,102849.0,63.8015,63.8169,63.7861,63.8092,102849.0
2020-06-23 15:20:00,83.02,83.02,82.96,82.97,93791.0,63.8092,63.8092,63.7631,63.7708,93791.0
2020-06-23 15:25:00,82.97,82.97,82.94,82.97,111909.0,63.7708,63.7708,63.7477,63.7708,111909.0
2020-06-23 15:30:00,82.96,82.98,82.93,82.98,216278.0,63.7631,63.7784,63.74,63.7784,216278.0
2020-06-23 15:35:00,82.98,83.03,82.98,83.02,151631.0,63.7784,63.8169,63.7784,63.8092,151631.0
2020-06-23 15:40:00,83.03,83.03,83.0,83.03,213401.0,63.8169,63.8169,63.7938,63.8169,213401.0
2020-06-23 15:45:00,83.03,83.03,82.99,83.01,153095.0,63.8169,63.8169,63.7861,63.8015,153095.0
2020-06-23 15:50:00,83.0,83.01,82.92,82.98,804247.0,63.7938,63.8015,63.7323,63.7784,804247.0
2020-06-23 15:55:00,82.98,82.98,82.89,82.92,882652.0,63.7784,63.7784,63.7093,63.7323,882652.0
2020-06-24 09:30:00,82.68,82.78,82.62,82.66,308907.0,63.5479,63.6247,63.5018,63.5325,308907.0
2020-06-24 09:35:00,82.66,82.76,82.65,82.76,1213099.0,63.5325,63.6094,63.5248,63.6094,1213099.0
2020-06-24 09:40:00,82.75,82.76,82.71,82.74,152118.0,63.6017,63.6094,63.5709,63.594,152118.0
2020-06-24 09:45:00,82.74,82.74,82.68,82.69,404266.0,63.594,63.594,63.5479,63.5556,404266.0
2020-06-24 09:50:00,82.7,82.7,82.57,82.58,674659.0,63.5632,63.5632,63.4633,63.471,674659.0
2020-06-24 09:55:00,82.57,82.63,82.54,82.55,686753.0,63.4633,63.5094,63.4403,63.4479,686753.0
2020-06-24 10:00:00,82.55,82.58,82.45,82.46,1172016.0,63.4479,63.471,63.3711,63.3788,1172016.0
2020-06-24 10:05:00,82.46,82.52,82.43,82.44,425071.0,63.3788,63.4249,63.3557,63.3634,425071.0
2020-06-24 10:10:00,82.44,82.52,82.42,82.52,1100624.0,63.3634,63.4249,63.348,63.4249,1100624.0
2020-06-24 10:15:00,82.52,82.52,82.48,82.49,490636.0,63.4249,63.4249,63.3941,63.4018,490636.0
2020-06-24 10:20:00,82.49,82.55,82.47,82.55,372185.0,63.4018,63.4479,63.3865,63.4479,372185.0
2020-06-24 10:25:00,82.55,82.56,82.47,82.51,193364.0,63.4479,63.4556,63.3865,63.4172,193364.0
2020-06-24 10:30:00,82.51,82.55,82.32,82.35,730290.0,63.4172,63.4479,63.2712,63.2942,730290.0
2020-06-24 10:35:00,82.35,82.41,82.3,82.33,424252.0,63.2942,63.3403,63.2558,63.2789,424252.0
2020-06-24 10:40:00,82.32,82.36,82.26,82.35,490496.0,63.2712,63.3019,63.2251,63.2942,490496.0
2020-06-24 10:45:00,82.35,82.38,82.29,82.31,636133.0,63.2942,63.3173,63.2481,63.2635,636133.0
2020-06-24 10:50:00,82.31,82.36,82.23,82.25,620392.0,63.2635,63.3019,63.202,63.2174,620392.0
2020-06-24 10:55:00,82.25,82.28,82.19,82.24,272490.0,63.2174,63.2404,63.1713,63.2097,272490.0
2020-06-24 11:00:00,82.25,82.27,82.15,82.25,678521.0,63.2174,63.2327,63.1405,63.2174,678521.0
2020-06-24 11:05:00,82.25,82.29,82.2,82.2,617804.0,63.2174,63.2481,63.1789,63.1789,617804.0
2020-06-24 11:10:00,82.2,82.22,82.12,82.12,285019.0,63.1789,63.1943,63.1175,63.1175,285019.0
2020-06-24 11:15:00,82.12,82.15,82.03,82.03,403764.0,63.1175,63.1405,63.0483,63.0483,403764.0
2020-06-24 11:20:00,82.04,82.04,81.93,81.94,235327.0,63.056,63.056,62.9714,62.9791,235327.0
2020-06-24 11:25:00,81.95,82.05,81.94,82.04,963969.0,62.9868,63.0636,62.9791,63.056,963969.0
2020-06-24 11:30:00,82.04,82.05,82.0,82.0,824940.0,63.056,63.0636,63.0252,63.0252,824940.0
2020-06-24 11:35:00,82.01,82.03,81.93,81.94,604002.0,63.0329,63.0483,62.9714,62.9791,604002.0
2020-06-24 11:40:00,81.93,81.94,81.78,81.79,487999.0,62.9714,62.9791,62.8561,62.8638,487999.0
2020-06-24 11:45:00,81.79,81.89,81.7,81.7,448291.0,62.8638,62.9407,62.7946,62.7946,448291.0
2020-06-24 11:50:00,81.7,81.82,81.69,81.78,339346.0,62.7946,62.8869,62.787,62.8561,339346.0
2020-06-24 11:55:00,81.79,81.92,81.78,81.92,283745.0,62.8638,62.9637,62.8561,62.9637,283745.0
2020-06-24 12:00:00,81.92,81.96,81.88,81.92,600147.0,62.9637,62.9945,62.933,62.9637,600147.0
2020-06-24 12:05:00,81.93,81.96,81.84,81.84,389014.0,62.9714,62.9945,62.9022,62.9022,389014.0
2020-06-24 12:10:00,81.85,81.9,81.81,81.87,335805.0,62.9099,62.9484,62.8792,62.9253,335805.0
2020-06-24 12:15:00,81.86,81.89,81.82,81.89,315147.0,62.9176,62.9407,62.8869,62.9407,315147.0
2020-06-24 12:20:00,81.89,82.0,81.85,81.86,556541.0,62.9407,63.0252,62.9099,62.9176,556541.0
2020-06-24 12:25:00,81.86,81.89,81.68,81.68,2834057.0,62.9176,62.9407,62.7793,62.7793,2834057.0
2020-06-24 12:30:00,81.68,81.76,81.54,81.7,1371588.0,62.7793,62.8408,62.6717,62.7946,1371588.0
2020-06-24 12:35:00,81.7,81.78,81.7,81.73,97885.0,62.7946,62.8561,62.7946,62.8177,97885.0
2020-06-24 12:40:00,81.73,81.94,81.72,81.93,275004.0,62.8177,62.9791,62.81,62.9714,275004.0
2020-06-24 12:45:00,81.93,82.06,81.93,81.98,778597.0,62.9714,63.0713,62.9714,63.0098,778597.0
2020-06-24 12:50:00,81.98,82.02,81.94,81.96,534180.0,63.0098,63.0406,62.9791,62.9945,534180.0
2020-06-24 12:55:00,81.96,82.1,81.95,82.08,195278.0,62.9945,63.1021,62.9868,63.0867,195278.0
2020-06-24 13:00:00,82.07,82.1,82.02,82.07,207605.0,63.079,63.1021,63.0406,63.079,207605.0
2020-06-24 13:05:00,82.06,82.09,81.98,82.01,137726.0,63.0713,63.0944,63.0098,63.0329,137726.0
2020-06-24 13:10:00,82.01,82.04,81.92,81.94,299385.0,63.0329,63.056,62.9637,62.9791,299385.0
2020-06-24 13:15:00,81.94,82.02,81.89,81.98,302699.0,62.9791,63.0406,62.9407,63.0098,302699.0
2020-06-24 13:20:00,81.97,81.97,81.92,81.92,112462.0,63.0022,63.0022,62.9637,62.9637,112462.0
2020-06-24 13:25:00,81.92,81.94,81.78,81.8,408060.0,62.9637,62.9791,62.8561,62.8715,408060.0
2020-06-24 13:30:00,81.8,81.8,81.71,81.72,235519.0,62.8715,62.8715,62.8023,62.81,235519.0
2020-06-24 13:35:00,81.71,81.76,81.67,81.69,198228.0,62.8023,62.8408,62.7716,62.787,198228.0
2020-06-24 13:40:00,81.69,81.75,81.68,81.73,139318.0,62.787,62.8331,62.7793,62.8177,139318.0
2020-06-24 13:45:00,81.73,81.84,81.69,81.83,499473.0,62.8177,62.9022,62.787,62.8946,499473.0
2020-06-24 13:50:00,81.83,81.86,81.73,81.86,176988.0,62.8946,62.9176,62.8177,62.9176,176988.0
2020-06-24 13:55:00,81.85,81.92,81.82,81.92,365088.0,62.9099,62.9637,62.8869,62.9637,365088.0
2020-06-24 14:00:00,81.92,81.95,81.74,81.8,259265.0,62.9637,62.9868,62.8254,62.8715,259265.0
2020-06-24 14:05:00,81.8,81.89,81.8,81.89,341035.0,62.8715,62.9407,62.8715,62.9407,341035.0
2020-06-24 14:10:00,81.89,81.89,81.84,81.86,121122.0,62.9407,62.9407,62.9022,62.9176,121122.0
2020-06-24 14:15:00,81.86,81.93,81.86,81.89,268783.0,62.9176,62.9714,62.9176,62.9407,268783.0
2020-06-24 14:20:00,81.89,81.91,81.79,81.82,352799.0,62.9407,62.956,62.8638,62.8869,352799.0
2020-06-24 14:25:00,81.83,81.94,81.82,81.92,161531.0,62.8946,62.9791,62.8869,62.9637,161531.0
2020-06-24 14:30:00,81.91,81.96,81.87,81.95,115652.0,62.956,62.9945,62.9253,62.9868,115652.0
2020-06-24 14:35:00,81.94,82.03,81.87,82.01,507451.0,62.9791,63.0483,62.9253,63.0329,507451.0
2020-06-24 14:40:00,82.01,82.02,81.92,81.95,170499.0,63.0329,63.0406,62.9637,62.9868,170499.0
2020-06-24 14:45:00,81.95,82.07,81.95,82.01,578014.0,62.9868,63.079,62.9868,63.0329,578014.0
2020-06-24 14:50:00,82.01,82.06,81.95,81.99,209270.0,63.0329,63.0713,62.9868,63.0175,209270.0
2020-06-24 14:55:00,81.99,82.07,81.98,82.03,378506.0,63.0175,63.079,63.0098,63.0483,378506.0
2020-06-24 15:00:00,82.03,82.16,82.03,82.14,416290.0,63.0483,63.1482,63.0483,63.1328,416290.0
2020-06-24 15:05:00,82.14,82.14,82.06,82.09,178899.0,63.1328,63.1328,63.0713,63.0944,178899.0
2020-06-24 15:10:00,82.1,82.13,82.04,82.13,450589.0,63.1021,63.1251,63.056,63.1251,450589.0
2020-06-24 15:15:00,82.13,82.19,82.08,82.17,545166.0,63.1251,63.1713,63.0867,63.1559,545166.0
2020-06-24 15:20:00,82.18,82.19,82.12,82.13,404493.0,63.1636,63.1713,63.1175,63.1251,404493.0
2020-06-24 15:25:00,82.12,82.15,82.1,82.12,428543.0,63.1175,63.1405,63.1021,63.1175,428543.0
2020-06-24 15:30:00,82.12,82.14,82.06,82.09,503925.0,63.1175,63.1328,63.0713,63.0944,503925.0
2020-06-24 15:35:00,82.09,82.1,82.03,82.09,332770.0,63.0944,63.1021,63.0483,63.0944,332770.0
2020-06-24 15:40:00,82.09,82.17,82.09,82.15,575588.0,63.0944,63.1559,63.0944,63.1405,575588.0
2020-06-24 15:45:00,82.15,82.22,82.13,82.14,490708.0,63.1405,63.1943,63.1251,63.1328,490708.0
2020-06-24 15:50:00,82.13,82.14,82.01,82.03,687494.0,63.1251,63.1328,63.0329,63.0483,687494.0
2020-06-24 15:55:00,82.04,82.14,82.03,82.11,1296570.0,63.056,63.1328,63.0483,63.1098,1296570.0
2020-06-25 09:30:00,81.87,81.93,81.78,81.89,194299.0,62.9253,62.9714,62.8561,62.9407,194299.0
2020-06-25 09:35:00,81.9,81.91,81.75,81.76,385654.0,62.9484,62.956,62.8331,62.8408,385654.0
2020-06-25 09:40:00,81.76,81.78,81.49,81.55,627760.0,62.8408,62.8561,62.6332,62.6793,627760.0
2020-06-25 09:45:00,81.56,81.6,81.52,81.54,311130.0,62.687,62.7178,62.6563,62.6717,311130.0
2020-06-25 09:50:00,81.54,81.72,81.53,81.71,702475.0,62.6717,62.81,62.664,62.8023,702475.0
2020-06-25 09:55:00,81.71,81.78,81.67,81.78,587498.0,62.8023,62.8561,62.7716,62.8561,587498.0
2020-06-25 10:00:00,81.77,81.88,81.75,81.81,435877.0,62.8484,62.933,62.8331,62.8792,435877.0
2020-06-25 10:05:00,81.82,81.82,81.7,81.76,384402.0,62.8869,62.8869,62.7946,62.8408,384402.0
2020-06-25 10:10:00,81.76,81.92,81.76,81.91,327956.0,62.8408,62.9637,62.8408,62.956,327956.0
2020-06-25 10:15:00,81.92,81.93,81.8,81.84,348035.0,62.9637,62.9714,62.8715,62.9022,348035.0
2020-06-25 10:20:00,81.85,82.01,81.83,81.94,569419.0,62.9099,63.0329,62.8946,62.9791,569419.0
2020-06-25 10:25:00,81.92,81.97,81.91,81.95,574447.0,62.9637,63.0022,62.956,62.9868,574447.0
2020-06-25 10:30:00,81.94,81.96,81.91,81.92,474737.0,62.9791,62.9945,62.956,62.9637,474737.0
2020-06-25 10:35:00,81.91,81.96,81.91,81.95,454445.0,62.956,62.9945,62.956,62.9868,454445.0
2020-06-25 10:40:00,81.95,81.97,81.92,81.93,242927.0,62.9868,63.0022,62.9637,62.9714,242927.0
2020-06-25 10:45:00,81.93,81.95,81.84,81.88,169963.0,62.9714,62.9868,62.9022,62.933,169963.0
2020-06-25 10:50:00,81.87,81.93,81.84,81.88,86820.0,62.9253,62.9714,62.9022,62.933,86820.0
2020-06-25 10:55:00,81.87,81.95,81.85,81.91,146258.0,62.9253,62.9868,62.9099,62.956,146258.0
2020-06-25 11:00:00,81.91,81.93,81.85,81.92,169402.0,62.956,62.9714,62.9099,62.9637,169402.0
2020-06-25 11:05:00,81.91,81.91,81.83,81.85,112407.0,62.956,62.956,62.8946,62.9099,112407.0
2020-06-25 11:10:00,81.85,81.96,81.84,81.94,132510.0,62.9099,62.9945,62.9022,62.9791,132510.0
2020-06-25 11:15:00,81.93,82.01,81.91,82.0,81191.0,62.9714,63.0329,62.956,63.0252,81191.0
2020-06-25 11:20:00,82.0,82.0,81.95,81.97,71733.0,63.0252,63.0252,62.9868,63.0022,71733.0
2020-06-25 11:25:00,81.97,81.99,81.94,81.96,138891.0,63.0022,63.0175,62.9791,62.9945,138891.0
2020-06-25 11:30:00,81.97,82.0,81.85,81.86,225800.0,63.0022,63.0252,62.9099,62.9176,225800.0
2020-06-25 11:35:00,81.86,81.89,81.84,81.87,148698.0,62.9176,62.9407,62.9022,62.9253,148698.0
2020-06-25 11:40:00,81.87,81.87,81.82,81.87,252682.0,62.9253,62.9253,62.8869,62.9253,252682.0
2020-06-25 11:45:00,81.86,81.92,81.84,81.92,114565.0,62.9176,62.9637,62.9022,62.9637,114565.0
2020-06-25 11:50:00,81.92,81.95,81.91,81.92,141568.0,62.9637,62.9868,62.956,62.9637,141568.0
2020-06-25 11:55:00,81.92,82.01,81.92,81.97,341992.0,62.9637,63.0329,62.9637,63.0022,341992.0
2020-06-25 12:00:00,81.98,82.06,81.98,82.03,124118.0,63.0098,63.0713,63.0098,63.0483,124118.0
2020-06-25 12:05:00,82.03,82.07,82.01,82.03,294651.0,63.0483,63.079,63.0329,63.0483,294651.0
2020-06-25 12:10:00,82.03,82.08,82.02,82.04,426459.0,63.0483,63.0867,63.0406,63.056,426459.0
2020-06-25 12:15:00,82.05,82.09,82.05,82.09,229740.0,63.0636,63.0944,63.0636,63.0944,229740.0
2020-06-25 12:20:00,82.09,82.11,82.08,82.11,611596.0,63.0944,63.1098,63.0867,63.1098,611596.0
2020-06-25 12:25:00,82.1,82.1,82.04,82.07,249736.0,63.1021,63.1021,63.056,63.079,249736.0
2020-06-25 12:30:00,82.07,82.09,82.0,82.01,582601.0,63.079,63.0944,63.0252,63.0329,582601.0
2020-06-25 12:35:00,82.0,82.09,81.98,82.03,515488.0,63.0252,63.0944,63.0098,63.0483,515488.0
2020-06-25 12:40:00,82.03,82.07,82.02,82.07,401384.0,63.0483,63.079,63.0406,63.079,401384.0
2020-06-25 12:45:00,82.06,82.1,82.04,82.07,275667.0,63.0713,63.1021,63.056,63.079,275667.0
2020-06-25 12:50:00,82.07,82.07,82.02,82.05,818518.0,63.079,63.079,63.0406,63.0636,818518.0
2020-06-25 12:55:00,82.05,82.06,81.98,82.03,156241.0,63.0636,63.0713,63.0098,63.0483,156241.0
2020-06-25 13:00:00,82.04,82.04,81.98,82.02,186528.0,63.056,63.056,63.0098,63.0406,186528.0
2020-06-25 13:05:00,82.02,82.04,82.0,82.02,214868.0,63.0406,63.056,63.0252,63.0406,214868.0
2020-06-25 13:10:00,82.02,82.05,82.0,82.04,153219.0,63.0406,63.0636,63.0252,63.056,153219.0
2020-06-25 13:15:00,82.04,82.08,82.03,82.08,173497.0,63.056,63.0867,63.0483,63.0867,173497.0
2020-06-25 13:20:00,82.07,82.08,82.03,82.03,154128.0,63.079,63.0867,63.0483,63.0483,154128.0
2020-06-25 13:25:00,82.03,82.06,82.02,82.05,66190.0,63.0483,63.0713,63.0406,63.0636,66190.0
2020-06-25 13:30:00,82.05,82.05,82.0,82.02,299375.0,63.0636,63.0636,63.0252,63.0406,299375.0
2020-06-25 13:35:00,82.02,82.05,82.01,82.05,225681.0,63.0406,63.0636,63.0329,63.0636,225681.0
2020-06-25 13:40:00,82.06,82.07,82.04,82.04,114772.0,63.0713,63.079,63.056,63.056,114772.0
2020-06-25 13:45:00,82.05,82.05,82.02,82.04,362339.0,63.0636,63.0636,63.0406,63.056,362339.0
2020-06-25 13:50:00,82.04,82.04,82.0,82.02,106964.0,63.056,63.056,63.0252,63.0406,106964.0
2020-06-25 13:55:00,82.02,82.02,81.99,82.0,97873.0,63.0406,63.0406,63.0175,63.0252,97873.0
2020-06-25 14:00:00,82.0,82.0,81.98,82.0,323650.0,63.0252,63.0252,63.0098,63.0252,323650.0
2020-06-25 14:05:00,82.0,82.0,81.98,81.98,207945.0,63.0252,63.0252,63.0098,63.0098,207945.0
2020-06-25 14:10:00,81.98,82.0,81.97,81.99,99102.0,63.0098,63.0252,63.0022,63.0175,99102.0
2020-06-25 14:15:00,82.0,82.01,81.99,82.0,171982.0,63.0252,63.0329,63.0175,63.0252,171982.0
2020-06-25 14:20:00,82.0,82.0,81.93,81.95,154405.0,63.0252,63.0252,62.9714,62.9868,154405.0
2020-06-25 14:25:00,81.96,81.97,81.94,81.95,145736.0,62.9945,63.0022,62.9791,62.9868,145736.0
2020-06-25 14:30:00,81.95,81.95,81.91,81.92,141806.0,62.9868,62.9868,62.956,62.9637,141806.0
2020-06-25 14:35:00,81.92,81.96,81.9,81.95,237079.0,62.9637,62.9945,62.9484,62.9868,237079.0
2020-06-25 14:40:00,81.95,81.98,81.94,81.95,106402.0,62.9868,63.0098,62.9791,62.9868,106402.0
2020-06-25 14:45:00,81.95,81.96,81.92,81.92,204680.0,62.9868,62.9945,62.9637,62.9637,204680.0
2020-06-25 14:50:00,81.92,81.97,81.92,81.95,103623.0,62.9637,63.0022,62.9637,62.9868,103623.0
2020-06-25 14:55:00,81.95,81.97,81.93,81.94,187133.0,62.9868,63.0022,62.9714,62.9791,187133.0
2020-06-25 15:00:00,81.93,82.02,81.92,82.02,290174.0,62.9714,63.0406,62.9637,63.0406,290174.0
2020-06-25 15:05:00,82.01,82.08,82.0,82.05,318539.0,63.0329,63.0867,63.0252,63.0636,318539.0
2020-06-25 15:10:00,82.05,82.05,81.99,82.02,151460.0,63.0636,63.0636,63.0175,63.0406,151460.0
2020-06-25 15:15:00,82.02,82.05,81.98,82.01,557409.0,63.0406,63.0636,63.0098,63.0329,557409.0
2020-06-25 15:20:00,82.01,82.07,82.0,82.07,106106.0,63.0329,63.079,63.0252,63.079,106106.0
2020-06-25 15:25:00,82.07,82.14,82.06,82.11,287820.0,63.079,63.1328,63.0713,63.1098,287820.0
2020-06-25 15:30:00,82.12,82.16,82.05,82.13,366321.0,63.1175,63.1482,63.0636,63.1251,366321.0
2020-06-25 15:35:00,82.13,82.16,82.01,82.01,484133.0,63.1251,63.1482,63.0329,63.0329,484133.0
2020-06-25 15:40:00,82.01,82.02,81.98,82.01,619965.0,63.0329,63.0406,63.0098,63.0329,619965.0
2020-06-25 15:45:00,82.02,82.03,82.0,82.02,354686.0,63.0406,63.0483,63.0252,63.0406,354686.0
2020-06-25 15:50:00,82.02,82.16,82.01,82.16,638537.0,63.0406,63.1482,63.0329,63.1482,638537.0
2020-06-25 15:55:00,82.15,82.17,82.07,82.12,1229910.0,63.1405,63.1559,63.079,63.1175,1229910.0
2020-06-26 09:30:00,82.01,82.01,81.85,81.89,258301.0,63.0329,63.0329,62.9099,62.9407,258301.0
2020-06-26 09:35:00,81.9,81.96,81.87,81.93,243341.0,62.9484,62.9945,62.9253,62.9714,243341.0
2020-06-26 09:40:00,81.92,81.92,81.85,81.89,295615.0,62.9637,62.9637,62.9099,62.9407,295615.0
2020-06-26 09:45:00,81.88,81.93,81.83,81.9,494306.0,62.933,62.9714,62.8946,62.9484,494306.0
2020-06-26 09:50:00,81.9,81.9,81.79,81.82,483579.0,62.9484,62.9484,62.8638,62.8869,483579.0
2020-06-26 09:55:00,81.82,81.85,81.76,81.84,212334.0,62.8869,62.9099,62.8408,62.9022,212334.0
2020-06-26 10:00:00,81.84,81.85,81.79,81.81,531119.0,62.9022,62.9099,62.8638,62.8792,531119.0
2020-06-26 10:05:00,81.81,81.84,81.76,81.81,156268.0,62.8792,62.9022,62.8408,62.8792,156268.0
2020-06-26 10:10:00,81.81,81.82,81.69,81.69,129865.0,62.8792,62.8869,62.787,62.787,129865.0
2020-06-26 10:15:00,81.69,81.72,81.66,81.68,312632.0,62.787,62.81,62.7639,62.7793,312632.0
2020-06-26 10:20:00,81.68,81.7,81.54,81.64,210970.0,62.7793,62.7946,62.6717,62.7485,210970.0
2020-06-26 10:25:00,81.63,81.68,81.61,81.67,2186344.0,62.7408,62.7793,62.7255,62.7716,2186344.0
2020-06-26 10:30:00,81.66,81.74,81.55,81.57,470355.0,62.7639,62.8254,62.6793,62.6947,470355.0
2020-06-26 10:35:00,81.57,81.64,81.46,81.46,577632.0,62.6947,62.7485,62.6102,62.6102,577632.0
2020-06-26 10:40:00,81.46,81.53,81.44,81.53,123503.0,62.6102,62.664,62.5948,62.664,123503.0
2020-06-26 10:45:00,81.53,81.57,81.47,81.48,263261.0,62.664,62.6947,62.6179,62.6255,263261.0
2020-06-26 10:50:00,81.49,81.59,81.42,81.49,163465.0,62.6332,62.7101,62.5794,62.6332,163465.0
2020-06-26 10:55:00,81.5,81.55,81.41,81.47,357735.0,62.6409,62.6793,62.5717,62.6179,357735.0
2020-06-26 11:00:00,81.47,81.53,81.46,81.52,181097.0,62.6179,62.664,62.6102,62.6563,181097.0
2020-06-26 11:05:00,81.52,81.58,81.49,81.55,816304.0,62.6563,62.7024,62.6332,62.6793,816304.0
2020-06-26 11:10:00,81.55,81.55,81.49,81.54,194810.0,62.6793,62.6793,62.6332,62.6717,194810.0
2020-06-26 11:15:00,81.53,81.53,81.42,81.45,193963.0,62.664,62.664,62.5794,62.6025,193963.0
2020-06-26 11:20:00,81.45,81.53,81.38,81.45,358554.0,62.6025,62.664,62.5487,62.6025,358554.0
2020-06-26 11:25:00,81.44,81.49,81.41,81.48,251021.0,62.5948,62.6332,62.5717,62.6255,251021.0
2020-06-26 11:30:00,81.49,81.51,81.43,81.44,182207.0,62.6332,62.6486,62.5871,62.5948,182207.0
2020-06-26 11:35:00,81.44,81.54,81.44,81.53,279788.0,62.5948,62.6717,62.5948,62.664,279788.0
2020-06-26 11:40:00,81.53,81.54,81.47,81.48,117442.0,62.664,62.6717,62.6179,62.6255,117442.0
2020-06-26 11:45:00,81.48,81.52,81.46,81.51,93953.0,62.6255,62.6563,62.6102,62.6486,93953.0
2020-06-26 11:50:00,81.51,81.53,81.45,81.45,186853.0,62.6486,62.664,62.6025,62.6025,186853.0
2020-06-26 11:55:00,81.45,81.51,81.45,81.47,372153.0,62.6025,62.6486,62.6025,62.6179,372153.0
2020-06-26 12:00:00,81.47,81.48,81.43,81.46,189236.0,62.6179,62.6255,62.5871,62.6102,189236.0
2020-06-26 12:05:00,81.45,81.46,81.34,81.38,1047553.0,62.6025,62.6102,62.5179,62.5487,1047553.0
2020-06-26 12:10:00,81.39,81.39,81.35,81.38,336247.0,62.5564,62.5564,62.5256,62.5487,336247.0
2020-06-26 12:15:00,81.38,81.4,81.31,81.35,137932.0,62.5487,62.5641,62.4949,62.5256,137932.0
2020-06-26 12:20:00,81.35,81.42,81.31,81.4,136323.0,62.5256,62.5794,62.4949,62.5641,136323.0
2020-06-26 12:25:00,81.4,81.44,81.38,81.42,185298.0,62.5641,62.5948,62.5487,62.5794,185298.0
2020-06-26 12:30:00,81.42,81.44,81.36,81.39,142828.0,62.5794,62.5948,62.5333,62.5564,142828.0
2020-06-26 12:35:00,81.39,81.41,81.33,81.41,260295.0,62.5564,62.5717,62.5103,62.5717,260295.0
2020-06-26 12:40:00,81.41,81.42,81.35,81.41,186433.0,62.5717,62.5794,62.5256,62.5717,186433.0
2020-06-26 12:45:00,81.4,81.45,81.37,81.43,172314.0,62.5641,62.6025,62.541,62.5871,172314.0
2020-06-26 12:50:00,81.42,81.46,81.39,81.46,223574.0,62.5794,62.6102,62.5564,62.6102,223574.0
2020-06-26 12:55:00,81.46,81.49,81.42,81.48,219950.0,62.6102,62.6332,62.5794,62.6255,219950.0
2020-06-26 13:00:00,81.47,81.51,81.46,81.47,259116.0,62.6179,62.6486,62.6102,62.6179,259116.0
2020-06-26 13:05:00,81.46,81.51,81.46,81.47,100417.0,62.6102,62.6486,62.6102,62.6179,100417.0
2020-06-26 13:10:00,81.47,81.53,81.46,81.47,232301.0,62.6179,62.664,62.6102,62.6179,232301.0
2020-06-26 13:15:00,81.47,81.53,81.47,81.49,99031.0,62.6179,62.664,62.6179,62.6332,99031.0
2020-06-26 13:20:00,81.49,81.51,81.47,81.5,153582.0,62.6332,62.6486,62.6179,62.6409,153582.0
2020-06-26 13:25:00,81.5,81.51,81.45,81.48,184117.0,62.6409,62.6486,62.6025,62.6255,184117.0
2020-06-26 13:30:00,81.49,81.51,81.45,81.5,114677.0,62.6332,62.6486,62.6025,62.6409,114677.0
2020-06-26 13:35:00,81.5,81.54,81.45,81.53,337984.0,62.6409,62.6717,62.6025,62.664,337984.0
2020-06-26 13:40:00,81.53,81.54,81.45,81.46,43702.0,62.664,62.6717,62.6025,62.6102,43702.0
2020-06-26 13:45:00,81.46,81.47,81.43,81.46,140574.0,62.6102,62.6179,62.5871,62.6102,140574.0
2020-06-26 13:50:00,81.46,81.47,81.42,81.47,217763.0,62.6102,62.6179,62.5794,62.6179,217763.0
2020-06-26 13:55:00,81.47,81.47,81.44,81.45,73199.0,62.6179,62.6179,62.5948,62.6025,73199.0
2020-06-26 14:00:00,81.45,81.5,81.41,81.48,136658.0,62.6025,62.6409,62.5717,62.6255,136658.0
2020-06-26 14:05:00,81.48,81.5,81.46,81.5,117645.0,62.6255,62.6409,62.6102,62.6409,117645.0
2020-06-26 14:10:00,81.5,81.55,81.47,81.48,115389.0,62.6409,62.6793,62.6179,62.6255,115389.0
2020-06-26 14:15:00,81.48,81.5,81.45,81.48,97622.0,62.6255,62.6409,62.6025,62.6255,97622.0
2020-06-26 14:20:00,81.47,81.52,81.45,81.49,105796.0,62.6179,62.6563,62.6025,62.6332,105796.0
2020-06-26 14:25:00,81.5,81.5,81.43,81.46,319415.0,62.6409,62.6409,62.5871,62.6102,319415.0
2020-06-26 14:30:00,81.46,81.48,81.42,81.43,321574.0,62.6102,62.6255,62.5794,62.5871,321574.0
2020-06-26 14:35:00,81.44,81.46,81.42,81.44,448280.0,62.5948,62.6102,62.5794,62.5948,448280.0
2020-06-26 14:40:00,81.44,81.46,81.41,81.42,233104.0,62.5948,62.6102,62.5717,62.5794,233104.0
2020-06-26 14:45:00,81.43,81.47,81.38,81.41,255983.0,62.5871,62.6179,62.5487,62.5717,255983.0
2020-06-26 14:50:00,81.4,81.48,81.4,81.48,221616.0,62.5641,62.6255,62.5641,62.6255,221616.0
2020-06-26 14:55:00,81.47,81.47,81.42,81.46,160406.0,62.6179,62.6179,62.5794,62.6102,160406.0
2020-06-26 15:00:00,81.45,81.5,81.45,81.47,133818.0,62.6025,62.6409,62.6025,62.6179,133818.0
2020-06-26 15:05:00,81.48,81.49,81.39,81.41,436253.0,62.6255,62.6332,62.5564,62.5717,436253.0
2020-06-26 15:10:00,81.4,81.44,81.37,81.44,750150.0,62.5641,62.5948,62.541,62.5948,750150.0
2020-06-26 15:15:00,81.44,81.45,81.35,81.36,655308.0,62.5948,62.6025,62.5256,62.5333,655308.0
2020-06-26 15:20:00,81.36,81.4,81.32,81.33,350287.0,62.5333,62.5641,62.5026,62.5103,350287.0
2020-06-26 15:25:00,81.32,81.36,81.28,81.33,499740.0,62.5026,62.5333,62.4718,62.5103,499740.0
2020-06-26 15:30:00,81.34,81.34,81.25,81.28,363605.0,62.5179,62.5179,62.4488,62.4718,363605.0
2020-06-26 15:35:00,81.28,81.28,81.23,81.26,350055.0,62.4718,62.4718,62.4334,62.4565,350055.0
2020-06-26 15:40:00,81.25,81.4,81.24,81.4,414942.0,62.4488,62.5641,62.4411,62.5641,414942.0
2020-06-26 15:45:00,81.4,81.44,81.32,81.33,511113.0,62.5641,62.5948,62.5026,62.5103,511113.0
2020-06-26 15:50:00,81.33,81.33,81.29,81.31,528643.0,62.5103,62.5103,62.4795,62.4949,528643.0
2020-06-26 15:55:00,81.31,81.35,81.3,81.34,2747962.0,62.4949,62.5256,62.4872,62.5179,2747962.0
2020-06-29 09:30:00,81.44,81.45,81.02,81.02,1243801.0,62.5948,62.6025,62.272,62.272,1243801.0
2020-06-29 09:35:00,81.02,81.04,80.79,80.81,1165287.0,62.272,62.2874,62.0952,62.1106,1165287.0
2020-06-29 09:40:00,80.8,80.8,80.68,80.73,1984987.0,62.1029,62.1029,62.0107,62.0491,1984987.0
2020-06-29 09:45:00,80.72,80.73,80.65,80.67,885733.0,62.0414,62.0491,61.9876,62.003,885733.0
2020-06-29 09:50:00,80.66,80.86,80.65,80.76,1488815.0,61.9953,62.149,61.9876,62.0722,1488815.0
2020-06-29 09:55:00,80.75,80.91,80.75,80.88,763111.0,62.0645,62.1874,62.0645,62.1644,763111.0
2020-06-29 10:00:00,80.88,80.98,80.87,80.97,848042.0,62.1644,62.2412,62.1567,62.2336,848042.0
2020-06-29 10:05:00,80.97,81.04,80.96,80.99,973563.0,62.2336,62.2874,62.2259,62.2489,973563.0
2020-06-29 10:10:00,80.99,81.01,80.92,80.97,2289075.0,62.2489,62.2643,62.1951,62.2336,2289075.0
2020-06-29 10:15:00,80.98,80.98,80.87,80.87,814322.0,62.2412,62.2412,62.1567,62.1567,814322.0
2020-06-29 10:20:00,80.87,80.97,80.87,80.92,926389.0,62.1567,62.2336,62.1567,62.1951,926389.0
2020-06-29 10:25:00,80.92,81.01,80.91,81.01,2125340.0,62.1951,62.2643,62.1874,62.2643,2125340.0
2020-06-29 10:30:00,81.01,81.05,81.0,81.04,771688.0,62.2643,62.295,62.2566,62.2874,771688.0
2020-06-29 10:35:00,81.05,81.29,81.04,81.26,1118382.0,62.295,62.4795,62.2874,62.4565,1118382.0
2020-06-29 10:40:00,81.26,81.38,81.25,81.31,1689121.0,62.4565,62.5487,62.4488,62.4949,1689121.0
2020-06-29 10:45:00,81.31,81.32,81.24,81.31,712356.0,62.4949,62.5026,62.4411,62.4949,712356.0
2020-06-29 10:50:00,81.3,81.34,81.29,81.3,616859.0,62.4872,62.5179,62.4795,62.4872,616859.0
2020-06-29 10:55:00,81.3,81.31,81.27,81.28,432117.0,62.4872,62.4949,62.4641,62.4718,432117.0
2020-06-29 11:00:00,81.28,81.3,81.23,81.25,508076.0,62.4718,62.4872,62.4334,62.4488,508076.0
2020-06-29 11:05:00,81.24,81.24,81.15,81.15,486044.0,62.4411,62.4411,62.3719,62.3719,486044.0
2020-06-29 11:10:00,81.16,81.16,81.09,81.13,519587.0,62.3796,62.3796,62.3258,62.3565,519587.0
2020-06-29 11:15:00,81.13,81.15,81.09,81.1,380068.0,62.3565,62.3719,62.3258,62.3335,380068.0
2020-06-29 11:20:00,81.11,81.14,81.07,81.14,391113.0,62.3412,62.3642,62.3104,62.3642,391113.0
2020-06-29 11:25:00,81.14,81.18,81.13,81.16,381610.0,62.3642,62.395,62.3565,62.3796,381610.0
2020-06-29 11:30:00,81.16,81.19,81.14,81.17,611662.0,62.3796,62.4027,62.3642,62.3873,611662.0
2020-06-29 11:35:00,81.17,81.19,81.1,81.1,298134.0,62.3873,62.4027,62.3335,62.3335,298134.0
2020-06-29 11:40:00,81.11,81.12,81.09,81.09,234323.0,62.3412,62.3489,62.3258,62.3258,234323.0
2020-06-29 11:45:00,81.09,81.14,81.09,81.12,320900.0,62.3258,62.3642,62.3258,62.3489,320900.0
2020-06-29 11:50:00,81.13,81.13,81.02,81.02,788681.0,62.3565,62.3565,62.272,62.272,788681.0
2020-06-29 11:55:00,81.02,81.03,80.94,80.94,404995.0,62.272,62.2797,62.2105,62.2105,404995.0
2020-06-29 12:00:00,80.94,81.01,80.94,81.0,543963.0,62.2105,62.2643,62.2105,62.2566,543963.0
2020-06-29 12:05:00,81.0,81.01,80.87,80.88,258755.0,62.2566,62.2643,62.1567,62.1644,258755.0
2020-06-29 12:10:00,80.88,80.88,80.82,80.84,287400.0,62.1644,62.1644,62.1183,62.1336,287400.0
2020-06-29 12:15:00,80.84,80.91,80.83,80.91,1729529.0,62.1336,62.1874,62.126,62.1874,1729529.0
2020-06-29 12:20:00,80.91,80.94,80.89,80.9,544937.0,62.1874,62.2105,62.1721,62.1798,544937.0
2020-06-29 12:25:00,80.9,80.92,80.89,80.92,421583.0,62.1798,62.1951,62.1721,62.1951,421583.0
2020-06-29 12:30:00,80.92,80.99,80.91,80.98,454037.0,62.1951,62.2489,62.1874,62.2412,454037.0
2020-06-29 12:35:00,80.98,81.01,80.97,80.98,478946.0,62.2412,62.2643,62.2336,62.2412,478946.0
2020-06-29 12:40:00,80.98,80.99,80.94,80.94,296496.0,62.2412,62.2489,62.2105,62.2105,296496.0
2020-06-29 12:45:00,80.94,80.95,80.92,80.92,419372.0,62.2105,62.2182,62.1951,62.1951,419372.0
2020-06-29 12:50:00,80.92,80.93,80.92,80.92,239024.0,62.1951,62.2028,62.1951,62.1951,239024.0
2020-06-29 12:55:00,80.92,80.94,80.91,80.93,421503.0,62.1951,62.2105,62.1874,62.2028,421503.0
2020-06-29 13:00:00,80.93,80.94,80.91,80.91,327802.0,62.2028,62.2105,62.1874,62.1874,327802.0
2020-06-29 13:05:00,80.92,80.92,80.9,80.92,439952.0,62.1951,62.1951,62.1798,62.1951,439952.0
2020-06-29 13:10:00,80.92,81.03,80.91,81.03,658000.0,62.1951,62.2797,62.1874,62.2797,658000.0
2020-06-29 13:15:00,81.02,81.04,80.99,81.0,620735.0,62.272,62.2874,62.2489,62.2566,620735.0
2020-06-29 13:20:00,81.0,81.02,80.97,80.98,278392.0,62.2566,62.272,62.2336,62.2412,278392.0
2020-06-29 13:25:00,80.98,80.98,80.95,80.95,271562.0,62.2412,62.2412,62.2182,62.2182,271562.0
2020-06-29 13:30:00,80.95,80.98,80.94,80.95,375852.0,62.2182,62.2412,62.2105,62.2182,375852.0
2020-06-29 13:35:00,80.94,80.99,80.94,80.98,383548.0,62.2105,62.2489,62.2105,62.2412,383548.0
2020-06-29 13:40:00,80.98,81.01,80.98,81.0,184843.0,62.2412,62.2643,62.2412,62.2566,184843.0
2020-06-29 13:45:00,81.01,81.01,80.98,80.98,557619.0,62.2643,62.2643,62.2412,62.2412,557619.0
2020-06-29 13:50:00,80.98,80.99,80.93,80.93,402631.0,62.2412,62.2489,62.2028,62.2028,402631.0
2020-06-29 13:55:00,80.93,80.94,80.88,80.89,372630.0,62.2028,62.2105,62.1644,62.1721,372630.0
2020-06-29 14:00:00,80.89,80.89,80.86,80.87,301254.0,62.1721,62.1721,62.149,62.1567,301254.0
2020-06-29 14:05:00,80.87,80.87,80.77,80.78,403978.0,62.1567,62.1567,62.0798,62.0875,403978.0
2020-06-29 14:10:00,80.78,80.87,80.77,80.86,512304.0,62.0875,62.1567,62.0798,62.149,512304.0
2020-06-29 14:15:00,80.86,80.9,80.84,80.84,582998.0,62.149,62.1798,62.1336,62.1336,582998.0
2020-06-29 14:20:00,80.84,80.85,80.81,80.81,350510.0,62.1336,62.1413,62.1106,62.1106,350510.0
2020-06-29 14:25:00,80.82,80.82,80.78,80.78,395048.0,62.1183,62.1183,62.0875,62.0875,395048.0
2020-06-29 14:30:00,80.79,80.84,80.78,80.83,671495.0,62.0952,62.1336,62.0875,62.126,671495.0
2020-06-29 14:35:00,80.83,80.83,80.81,80.83,415644.0,62.126,62.126,62.1106,62.126,415644.0
2020-06-29 14:40:00,80.83,80.83,80.82,80.82,317360.0,62.126,62.126,62.1183,62.1183,317360.0
2020-06-29 14:45:00,80.83,80.83,80.8,80.81,504556.0,62.126,62.126,62.1029,62.1106,504556.0
2020-06-29 14:50:00,80.81,80.82,80.76,80.78,470427.0,62.1106,62.1183,62.0722,62.0875,470427.0
2020-06-29 14:55:00,80.78,80.81,80.76,80.76,390961.0,62.0875,62.1106,62.0722,62.0722,390961.0
2020-06-29 15:00:00,80.76,80.78,80.65,80.65,627936.0,62.0722,62.0875,61.9876,61.9876,627936.0
2020-06-29 15:05:00,80.65,80.66,80.56,80.58,883677.0,61.9876,61.9953,61.9184,61.9338,883677.0
2020-06-29 15:10:00,80.59,80.59,80.54,80.55,868044.0,61.9415,61.9415,61.9031,61.9107,868044.0
2020-06-29 15:15:00,80.55,80.55,80.48,80.53,1024488.0,61.9107,61.9107,61.8569,61.8954,1024488.0
2020-06-29 15:20:00,80.53,80.59,80.52,80.58,743777.0,61.8954,61.9415,61.8877,61.9338,743777.0
2020-06-29 15:25:00,80.58,80.64,80.54,80.64,1803693.0,61.9338,61.9799,61.9031,61.9799,1803693.0
2020-06-29 15:30:00,80.63,80.86,80.63,80.86,2157365.0,61.9722,62.149,61.9722,62.149,2157365.0
2020-06-29 15:35:00,80.85,80.88,80.81,80.87,1070793.0,62.1413,62.1644,62.1106,62.1567,1070793.0
2020-06-29 15:40:00,80.87,80.88,80.79,80.8,870028.0,62.1567,62.1644,62.0952,62.1029,870028.0
2020-06-29 15:45:00,80.81,80.81,80.55,80.57,1180228.0,62.1106,62.1106,61.9107,61.9261,1180228.0
2020-06-29 15:50:00,80.57,80.85,80.55,80.85,1184714.0,61.9261,62.1413,61.9107,62.1413,1184714.0
2020-06-29 15:55:00,80.85,81.01,80.81,80.88,4032003.0,62.1413,62.2643,62.1106,62.1644,4032003.0
2020-06-30 09:30:00,81.16,81.24,81.08,81.14,1340207.0,62.3796,62.4411,62.3181,62.3642,1340207.0
2020-06-30 09:35:00,81.15,81.2,81.14,81.17,1161230.0,62.3719,62.4103,62.3642,62.3873,1161230.0
2020-06-30 09:40:00,81.18,81.26,81.1,81.23,414689.0,62.395,62.4565,62.3335,62.4334,414689.0
2020-06-30 09:45:00,81.24,81.33,81.18,81.23,284138.0,62.4411,62.5103,62.395,62.4334,284138.0
2020-06-30 09:50:00,81.23,81.24,81.15,81.2,1888760.0,62.4334,62.4411,62.3719,62.4103,1888760.0
2020-06-30 09:55:00,81.2,81.24,81.16,81.18,750558.0,62.4103,62.4411,62.3796,62.395,750558.0
2020-06-30 10:00:00,81.19,81.26,81.18,81.26,390586.0,62.4027,62.4565,62.395,62.4565,390586.0
2020-06-30 10:05:00,81.26,81.33,81.25,81.31,345495.0,62.4565,62.5103,62.4488,62.4949,345495.0
2020-06-30 10:10:00,81.3,81.3,81.2,81.24,249467.0,62.4872,62.4872,62.4103,62.4411,249467.0
2020-06-30 10:15:00,81.24,81.28,81.23,81.27,98997.0,62.4411,62.4718,62.4334,62.4641,98997.0
2020-06-30 10:20:00,81.27,81.29,81.24,81.27,950284.0,62.4641,62.4795,62.4411,62.4641,950284.0
2020-06-30 10:25:00,81.28,81.33,81.25,81.29,544671.0,62.4718,62.5103,62.4488,62.4795,544671.0
2020-06-30 10:30:00,81.29,81.45,81.28,81.44,516789.0,62.4795,62.6025,62.4718,62.5948,516789.0
2020-06-30 10:35:00,81.45,81.45,81.35,81.4,1429482.0,62.6025,62.6025,62.5256,62.5641,1429482.0
2020-06-30 10:40:00,81.4,81.51,81.39,81.42,309902.0,62.5641,62.6486,62.5564,62.5794,309902.0
2020-06-30 10:45:00,81.42,81.45,81.38,81.4,498129.0,62.5794,62.6025,62.5487,62.5641,498129.0
2020-06-30 10:50:00,81.4,81.48,81.38,81.46,335455.0,62.5641,62.6255,62.5487,62.6102,335455.0
2020-06-30 10:55:00,81.46,81.49,81.44,81.48,844666.0,62.6102,62.6332,62.5948,62.6255,844666.0
2020-06-30 11:00:00,81.49,81.67,81.47,81.63,866910.0,62.6332,62.7716,62.6179,62.7408,866910.0
2020-06-30 11:05:00,81.62,81.62,81.55,81.6,198991.0,62.7332,62.7332,62.6793,62.7178,198991.0
2020-06-30 11:10:00,81.6,81.64,81.57,81.64,80236.0,62.7178,62.7485,62.6947,62.7485,80236.0
2020-06-30 11:15:00,81.64,81.69,81.62,81.68,281759.0,62.7485,62.787,62.7332,62.7793,281759.0
2020-06-30 11:20:00,81.68,81.69,81.61,81.61,337593.0,62.7793,62.787,62.7255,62.7255,337593.0
2020-06-30 11:25:00,81.62,81.69,81.53,81.59,662825.0,62.7332,62.787,62.664,62.7101,662825.0
2020-06-30 11:30:00,81.58,81.61,81.51,81.52,615394.0,62.7024,62.7255,62.6486,62.6563,615394.0
2020-06-30 11:35:00,81.53,81.54,81.5,81.54,374820.0,62.664,62.6717,62.6409,62.6717,374820.0
2020-06-30 11:40:00,81.54,81.55,81.51,81.54,332860.0,62.6717,62.6793,62.6486,62.6717,332860.0
2020-06-30 11:45:00,81.54,81.59,81.53,81.55,188688.0,62.6717,62.7101,62.664,62.6793,188688.0
2020-06-30 11:50:00,81.55,81.58,81.53,81.58,175436.0,62.6793,62.7024,62.664,62.7024,175436.0
2020-06-30 11:55:00,81.58,81.63,81.57,81.62,62517.0,62.7024,62.7408,62.6947,62.7332,62517.0
2020-06-30 12:00:00,81.62,81.65,81.61,81.64,87040.0,62.7332,62.7562,62.7255,62.7485,87040.0
2020-06-30 12:05:00,81.63,81.68,81.63,81.66,194096.0,62.7408,62.7793,62.7408,62.7639,194096.0
2020-06-30 12:10:00,81.66,81.68,81.64,81.66,234556.0,62.7639,62.7793,62.7485,62.7639,234556.0
2020-06-30 12:15:00,81.66,81.75,81.66,81.72,337760.0,62.7639,62.8331,62.7639,62.81,337760.0
2020-06-30 12:20:00,81.72,81.72,81.68,81.69,296101.0,62.81,62.81,62.7793,62.787,296101.0
2020-06-30 12:25:00,81.69,81.69,81.63,81.65,259157.0,62.787,62.787,62.7408,62.7562,259157.0
2020-06-30 12:30:00,81.65,81.66,81.58,81.59,705850.0,62.7562,62.7639,62.7024,62.7101,705850.0
2020-06-30 12:35:00,81.59,81.63,81.58,81.63,257068.0,62.7101,62.7408,62.7024,62.7408,257068.0
2020-06-30 12:40:00,81.63,81.63,81.56,81.6,268848.0,62.7408,62.7408,62.687,62.7178,268848.0
2020-06-30 12:45:00,81.61,81.62,81.52,81.56,969558.0,62.7255,62.7332,62.6563,62.687,969558.0
2020-06-30 12:50:00,81.56,81.57,81.55,81.57,270856.0,62.687,62.6947,62.6793,62.6947,270856.0
2020-06-30 12:55:00,81.57,81.58,81.55,81.56,117050.0,62.6947,62.7024,62.6793,62.687,117050.0
2020-06-30 13:00:00,81.56,81.56,81.54,81.55,188615.0,62.687,62.687,62.6717,62.6793,188615.0
2020-06-30 13:05:00,81.55,81.57,81.52,81.56,92219.0,62.6793,62.6947,62.6563,62.687,92219.0
2020-06-30 13:10:00,81.56,81.56,81.52,81.53,166186.0,62.687,62.687,62.6563,62.664,166186.0
2020-06-30 13:15:00,81.53,81.53,81.47,81.52,251205.0,62.664,62.664,62.6179,62.6563,251205.0
2020-06-30 13:20:00,81.52,81.53,81.51,81.52,267758.0,62.6563,62.664,62.6486,62.6563,267758.0
2020-06-30 13:25:00,81.51,81.52,81.49,81.49,196681.0,62.6486,62.6563,62.6332,62.6332,196681.0
2020-06-30 13:30:00,81.49,81.51,81.45,81.47,372551.0,62.6332,62.6486,62.6025,62.6179,372551.0
2020-06-30 13:35:00,81.47,81.48,81.45,81.46,177828.0,62.6179,62.6255,62.6025,62.6102,177828.0
2020-06-30 13:40:00,81.46,81.47,81.43,81.44,78795.0,62.6102,62.6179,62.5871,62.5948,78795.0
2020-06-30 13:45:00,81.43,81.47,81.42,81.46,138900.0,62.5871,62.6179,62.5794,62.6102,138900.0
2020-06-30 13:50:00,81.46,81.49,81.45,81.49,102265.0,62.6102,62.6332,62.6025,62.6332,102265.0
2020-06-30 13:55:00,81.49,81.5,81.45,81.47,147708.0,62.6332,62.6409,62.6025,62.6179,147708.0
2020-06-30 14:00:00,81.47,81.49,81.45,81.47,368534.0,62.6179,62.6332,62.6025,62.6179,368534.0
2020-06-30 14:05:00,81.47,81.48,81.43,81.44,307954.0,62.6179,62.6255,62.5871,62.5948,307954.0
2020-06-30 14:10:00,81.44,81.45,81.41,81.41,194265.0,62.5948,62.6025,62.5717,62.5717,194265.0
2020-06-30 14:15:00,81.41,81.44,81.38,81.4,253317.0,62.5717,62.5948,62.5487,62.5641,253317.0
2020-06-30 14:20:00,81.4,81.4,81.38,81.4,72185.0,62.5641,62.5641,62.5487,62.5641,72185.0
2020-06-30 14:25:00,81.4,81.41,81.38,81.41,224582.0,62.5641,62.5717,62.5487,62.5717,224582.0
2020-06-30 14:30:00,81.4,81.42,81.39,81.41,263576.0,62.5641,62.5794,62.5564,62.5717,263576.0
2020-06-30 14:35:00,81.41,81.43,81.4,81.42,173222.0,62.5717,62.5871,62.5641,62.5794,173222.0
2020-06-30 14:40:00,81.42,81.45,81.41,81.44,587844.0,62.5794,62.6025,62.5717,62.5948,587844.0
2020-06-30 14:45:00,81.44,81.47,81.43,81.46,271171.0,62.5948,62.6179,62.5871,62.6102,271171.0
2020-06-30 14:50:00,81.46,81.49,81.45,81.47,239938.0,62.6102,62.6332,62.6025,62.6179,239938.0
2020-06-30 14:55:00,81.48,81.51,81.47,81.5,155628.0,62.6255,62.6486,62.6179,62.6409,155628.0
2020-06-30 15:00:00,81.49,81.51,81.44,81.44,229655.0,62.6332,62.6486,62.5948,62.5948,229655.0
2020-06-30 15:05:00,81.45,81.5,81.44,81.5,131657.0,62.6025,62.6409,62.5948,62.6409,131657.0
2020-06-30 15:10:00,81.5,81.57,81.49,81.56,521655.0,62.6409,62.6947,62.6332,62.687,521655.0
2020-06-30 15:15:00,81.56,81.59,81.54,81.58,471387.0,62.687,62.7101,62.6717,62.7024,471387.0
2020-06-30 15:20:00,81.58,81.63,81.57,81.62,548572.0,62.7024,62.7408,62.6947,62.7332,548572.0
2020-06-30 15:25:00,81.62,81.69,81.61,81.68,435591.0,62.7332,62.787,62.7255,62.7793,435591.0
2020-06-30 15:30:00,81.68,81.8,81.67,81.71,1064497.0,62.7793,62.8715,62.7716,62.8023,1064497.0
2020-06-30 15:35:00,81.71,81.72,81.57,81.63,941849.0,62.8023,62.81,62.6947,62.7408,941849.0
2020-06-30 15:40:00,81.64,81.66,81.61,81.61,590162.0,62.7485,62.7639,62.7255,62.7255,590162.0
2020-06-30 15:45:00,81.61,81.63,81.57,81.58,704843.0,62.7255,62.7408,62.6947,62.7024,704843.0
2020-06-30 15:50:00,81.58,81.68,81.57,81.66,913832.0,62.7024,62.7793,62.6947,62.7639,913832.0
2020-06-30 15:55:00,81.65,81.66,81.6,81.62,1157501.0,62.7562,62.7639,62.7178,62.7332,1157501.0
2020-07-01 09:30:00,81.41,81.66,81.41,81.65,709863.0,62.8353,63.0283,62.8353,63.0206,709863.0
2020-07-01 09:35:00,81.65,81.71,81.54,81.56,817680.0,63.0206,63.0669,62.9357,62.9511,817680.0
2020-07-01 09:40:00,81.57,81.68,81.56,81.65,1319967.0,62.9588,63.0437,62.9511,63.0206,1319967.0
2020-07-01 09:45:00,81.66,81.67,81.63,81.64,405204.0,63.0283,63.036,63.0051,63.0128,405204.0
2020-07-01 09:50:00,81.64,81.66,81.6,81.61,657959.0,63.0128,63.0283,62.982,62.9897,657959.0
2020-07-01 09:55:00,81.61,81.62,81.58,81.62,804717.0,62.9897,62.9974,62.9665,62.9974,804717.0
2020-07-01 10:00:00,81.62,81.7,81.61,81.7,827646.0,62.9974,63.0591,62.9897,63.0591,827646.0
2020-07-01 10:05:00,81.7,81.74,81.69,81.73,583386.0,63.0591,63.09,63.0514,63.0823,583386.0
2020-07-01 10:10:00,81.73,81.75,81.69,81.71,1293106.0,63.0823,63.0977,63.0514,63.0669,1293106.0
2020-07-01 10:15:00,81.7,81.71,81.64,81.65,239704.0,63.0591,63.0669,63.0128,63.0206,239704.0
2020-07-01 10:20:00,81.66,81.67,81.64,81.66,724920.0,63.0283,63.036,63.0128,63.0283,724920.0
2020-07-01 10:25:00,81.66,81.68,81.65,81.67,200034.0,63.0283,63.0437,63.0206,63.036,200034.0
2020-07-01 10:30:00,81.68,81.73,81.67,81.7,210504.0,63.0437,63.0823,63.036,63.0591,210504.0
2020-07-01 10:35:00,81.69,81.7,81.63,81.67,417984.0,63.0514,63.0591,63.0051,63.036,417984.0
2020-07-01 10:40:00,81.67,81.68,81.66,81.67,316383.0,63.036,63.0437,63.0283,63.036,316383.0
2020-07-01 10:45:00,81.67,81.69,81.59,81.61,932822.0,63.036,63.0514,62.9742,62.9897,932822.0
2020-07-01 10:50:00,81.6,81.64,81.59,81.62,641662.0,62.982,63.0128,62.9742,62.9974,641662.0
2020-07-01 10:55:00,81.62,81.67,81.59,81.66,348352.0,62.9974,63.036,62.9742,63.0283,348352.0
2020-07-01 11:00:00,81.66,81.69,81.6,81.61,384255.0,63.0283,63.0514,62.982,62.9897,384255.0
2020-07-01 11:05:00,81.61,81.62,81.59,81.6,96244.0,62.9897,62.9974,62.9742,62.982,96244.0
2020-07-01 11:10:00,81.59,81.61,81.54,81.59,199778.0,62.9742,62.9897,62.9357,62.9742,199778.0
2020-07-01 11:15:00,81.59,81.63,81.55,81.57,244723.0,62.9742,63.0051,62.9434,62.9588,244723.0
2020-07-01 11:20:00,81.57,81.57,81.52,81.53,81074.0,62.9588,62.9588,62.9202,62.9279,81074.0
2020-07-01 11:25:00,81.54,81.57,81.5,81.52,142288.0,62.9357,62.9588,62.9048,62.9202,142288.0
2020-07-01 11:30:00,81.53,81.57,81.53,81.56,134981.0,62.9279,62.9588,62.9279,62.9511,134981.0
2020-07-01 11:35:00,81.56,81.62,81.54,81.58,456064.0,62.9511,62.9974,62.9357,62.9665,456064.0
2020-07-01 11:40:00,81.58,81.64,81.58,81.63,70961.0,62.9665,63.0128,62.9665,63.0051,70961.0
2020-07-01 11:45:00,81.63,81.68,81.62,81.65,114021.0,63.0051,63.0437,62.9974,63.0206,114021.0
2020-07-01 11:50:00,81.64,81.65,81.62,81.62,59618.0,63.0128,63.0206,62.9974,62.9974,59618.0
2020-07-01 11:55:00,81.62,81.64,81.58,81.62,185193.0,62.9974,63.0128,62.9665,62.9974,185193.0
2020-07-01 12:00:00,81.62,81.62,81.6,81.61,88390.0,62.9974,62.9974,62.982,62.9897,88390.0
2020-07-01 12:05:00,81.61,81.65,81.6,81.62,153702.0,62.9897,63.0206,62.982,62.9974,153702.0
2020-07-01 12:10:00,81.62,81.65,81.59,81.65,80349.0,62.9974,63.0206,62.9742,63.0206,80349.0
2020-07-01 12:15:00,81.66,81.7,81.64,81.68,114077.0,63.0283,63.0591,63.0128,63.0437,114077.0
2020-07-01 12:20:00,81.69,81.72,81.67,81.71,74631.0,63.0514,63.0746,63.036,63.0669,74631.0
2020-07-01 12:25:00,81.71,81.73,81.7,81.7,35012.0,63.0669,63.0823,63.0591,63.0591,35012.0
2020-07-01 12:30:00,81.7,81.75,81.7,81.71,241097.0,63.0591,63.0977,63.0591,63.0669,241097.0
2020-07-01 12:35:00,81.71,81.75,81.7,81.73,242986.0,63.0669,63.0977,63.0591,63.0823,242986.0
2020-07-01 12:40:00,81.73,81.74,81.7,81.7,356568.0,63.0823,63.09,63.0591,63.0591,356568.0
2020-07-01 12:45:00,81.7,81.72,81.61,81.68,195280.0,63.0591,63.0746,62.9897,63.0437,195280.0
2020-07-01 12:50:00,81.68,81.69,81.59,81.63,118102.0,63.0437,63.0514,62.9742,63.0051,118102.0
2020-07-01 12:55:00,81.63,81.67,81.62,81.65,141275.0,63.0051,63.036,62.9974,63.0206,141275.0
2020-07-01 13:00:00,81.65,81.68,81.62,81.63,140207.0,63.0206,63.0437,62.9974,63.0051,140207.0
2020-07-01 13:05:00,81.64,81.65,81.61,81.62,54218.0,63.0128,63.0206,62.9897,62.9974,54218.0
2020-07-01 13:10:00,81.62,81.63,81.58,81.63,137038.0,62.9974,63.0051,62.9665,63.0051,137038.0
2020-07-01 13:15:00,81.63,81.65,81.61,81.62,113746.0,63.0051,63.0206,62.9897,62.9974,113746.0
2020-07-01 13:20:00,81.62,81.67,81.61,81.67,157025.0,62.9974,63.036,62.9897,63.036,157025.0
2020-07-01 13:25:00,81.66,81.67,81.61,81.62,192299.0,63.0283,63.036,62.9897,62.9974,192299.0
2020-07-01 13:30:00,81.62,81.66,81.62,81.64,54758.0,62.9974,63.0283,62.9974,63.0128,54758.0
2020-07-01 13:35:00,81.64,81.66,81.63,81.66,96688.0,63.0128,63.0283,63.0051,63.0283,96688.0
2020-07-01 13:40:00,81.66,81.67,81.61,81.61,173165.0,63.0283,63.036,62.9897,62.9897,173165.0
2020-07-01 13:45:00,81.61,81.64,81.6,81.61,59650.0,62.9897,63.0128,62.982,62.9897,59650.0
2020-07-01 13:50:00,81.61,81.64,81.58,81.61,128370.0,62.9897,63.0128,62.9665,62.9897,128370.0
2020-07-01 13:55:00,81.62,81.62,81.56,81.6,223622.0,62.9974,62.9974,62.9511,62.982,223622.0
2020-07-01 14:00:00,81.61,81.67,81.6,81.67,93772.0,62.9897,63.036,62.982,63.036,93772.0
2020-07-01 14:05:00,81.67,81.7,81.63,81.67,52487.0,63.036,63.0591,63.0051,63.036,52487.0
2020-07-01 14:10:00,81.67,81.7,81.64,81.66,66773.0,63.036,63.0591,63.0128,63.0283,66773.0
2020-07-01 14:15:00,81.66,81.69,81.62,81.69,104958.0,63.0283,63.0514,62.9974,63.0514,104958.0
2020-07-01 14:20:00,81.69,81.69,81.64,81.66,350909.0,63.0514,63.0514,63.0128,63.0283,350909.0
2020-07-01 14:25:00,81.66,81.68,81.64,81.65,82464.0,63.0283,63.0437,63.0128,63.0206,82464.0
2020-07-01 14:30:00,81.65,81.67,81.62,81.65,95959.0,63.0206,63.036,62.9974,63.0206,95959.0
2020-07-01 14:35:00,81.64,81.66,81.62,81.63,123738.0,63.0128,63.0283,62.9974,63.0051,123738.0
2020-07-01 14:40:00,81.63,81.67,81.61,81.62,102803.0,63.0051,63.036,62.9897,62.9974,102803.0
2020-07-01 14:45:00,81.61,81.65,81.61,81.62,106335.0,62.9897,63.0206,62.9897,62.9974,106335.0
2020-07-01 14:50:00,81.63,81.66,81.62,81.63,53896.0,63.0051,63.0283,62.9974,63.0051,53896.0
2020-07-01 14:55:00,81.63,81.67,81.62,81.66,53985.0,63.0051,63.036,62.9974,63.0283,53985.0
2020-07-01 15:00:00,81.66,81.72,81.65,81.72,117962.0,63.0283,63.0746,63.0206,63.0746,117962.0
2020-07-01 15:05:00,81.72,81.73,81.68,81.7,133856.0,63.0746,63.0823,63.0437,63.0591,133856.0
2020-07-01 15:10:00,81.7,81.73,81.66,81.67,152474.0,63.0591,63.0823,63.0283,63.036,152474.0
2020-07-01 15:15:00,81.68,81.69,81.66,81.68,355260.0,63.0437,63.0514,63.0283,63.0437,355260.0
2020-07-01 15:20:00,81.68,81.69,81.65,81.65,422672.0,63.0437,63.0514,63.0206,63.0206,422672.0
2020-07-01 15:25:00,81.65,81.68,81.65,81.67,375068.0,63.0206,63.0437,63.0206,63.036,375068.0
2020-07-01 15:30:00,81.67,81.7,81.66,81.69,127186.0,63.036,63.0591,63.0283,63.0514,127186.0
2020-07-01 15:35:00,81.69,81.71,81.67,81.71,119500.0,63.0514,63.0669,63.036,63.0669,119500.0
2020-07-01 15:40:00,81.71,81.77,81.71,81.75,308455.0,63.0669,63.1132,63.0669,63.0977,308455.0
2020-07-01 15:45:00,81.75,81.76,81.73,81.74,582079.0,63.0977,63.1055,63.0823,63.09,582079.0
2020-07-01 15:50:00,81.74,81.76,81.65,81.66,867542.0,63.09,63.1055,63.0206,63.0283,867542.0
2020-07-01 15:55:00,81.66,81.68,81.5,81.55,2170928.0,63.0283,63.0437,62.9048,62.9434,2170928.0
2020-07-02 09:30:00,82.21,82.32,82.2,82.31,464815.0,63.4528,63.5377,63.4451,63.53,464815.0
2020-07-02 09:35:00,82.31,82.37,82.26,82.29,436214.0,63.53,63.5763,63.4914,63.5145,436214.0
2020-07-02 09:40:00,82.29,82.3,82.25,82.26,276825.0,63.5145,63.5223,63.4837,63.4914,276825.0
2020-07-02 09:45:00,82.27,82.38,82.26,82.38,231483.0,63.4991,63.584,63.4914,63.584,231483.0
2020-07-02 09:50:00,82.38,82.41,82.36,82.37,392620.0,63.584,63.6072,63.5686,63.5763,392620.0
2020-07-02 09:55:00,82.38,82.44,82.37,82.43,685332.0,63.584,63.6303,63.5763,63.6226,685332.0
2020-07-02 10:00:00,82.44,82.48,82.43,82.46,429983.0,63.6303,63.6612,63.6226,63.6457,429983.0
2020-07-02 10:05:00,82.46,82.51,82.45,82.46,437622.0,63.6457,63.6843,63.638,63.6457,437622.0
2020-07-02 10:10:00,82.47,82.47,82.37,82.4,362310.0,63.6535,63.6535,63.5763,63.5994,362310.0
2020-07-02 10:15:00,82.4,82.43,82.39,82.41,403336.0,63.5994,63.6226,63.5917,63.6072,403336.0
2020-07-02 10:20:00,82.41,82.42,82.32,82.32,466828.0,63.6072,63.6149,63.5377,63.5377,466828.0
2020-07-02 10:25:00,82.33,82.35,82.21,82.22,386255.0,63.5454,63.5608,63.4528,63.4605,386255.0
2020-07-02 10:30:00,82.21,82.23,82.18,82.21,476036.0,63.4528,63.4682,63.4296,63.4528,476036.0
2020-07-02 10:35:00,82.21,82.28,82.19,82.24,295634.0,63.4528,63.5068,63.4373,63.4759,295634.0
2020-07-02 10:40:00,82.24,82.25,82.21,82.23,1377964.0,63.4759,63.4837,63.4528,63.4682,1377964.0
2020-07-02 10:45:00,82.23,82.25,82.15,82.16,311475.0,63.4682,63.4837,63.4065,63.4142,311475.0
2020-07-02 10:50:00,82.16,82.16,82.03,82.05,479111.0,63.4142,63.4142,63.3139,63.3293,479111.0
2020-07-02 10:55:00,82.05,82.06,82.0,82.01,385527.0,63.3293,63.337,63.2907,63.2984,385527.0
2020-07-02 11:00:00,82.01,82.06,81.97,82.01,153952.0,63.2984,63.337,63.2675,63.2984,153952.0
2020-07-02 11:05:00,82.02,82.08,82.02,82.06,684284.0,63.3061,63.3524,63.3061,63.337,684284.0
2020-07-02 11:10:00,82.06,82.08,82.01,82.05,414386.0,63.337,63.3524,63.2984,63.3293,414386.0
2020-07-02 11:15:00,82.05,82.07,81.99,82.06,869408.0,63.3293,63.3447,63.283,63.337,869408.0
2020-07-02 11:20:00,82.06,82.12,82.05,82.11,191366.0,63.337,63.3833,63.3293,63.3756,191366.0
2020-07-02 11:25:00,82.12,82.12,82.05,82.07,144847.0,63.3833,63.3833,63.3293,63.3447,144847.0
2020-07-02 11:30:00,82.06,82.16,82.06,82.15,121348.0,63.337,63.4142,63.337,63.4065,121348.0
2020-07-02 11:35:00,82.15,82.2,82.14,82.19,157114.0,63.4065,63.4451,63.3988,63.4373,157114.0
2020-07-02 11:40:00,82.19,82.25,82.18,82.23,156932.0,63.4373,63.4837,63.4296,63.4682,156932.0
2020-07-02 11:45:00,82.24,82.27,82.23,82.25,234091.0,63.4759,63.4991,63.4682,63.4837,234091.0
2020-07-02 11:50:00,82.25,82.27,82.2,82.22,1392825.0,63.4837,63.4991,63.4451,63.4605,1392825.0
2020-07-02 11:55:00,82.22,82.23,82.14,82.17,306201.0,63.4605,63.4682,63.3988,63.4219,306201.0
2020-07-02 12:00:00,82.17,82.18,82.06,82.11,321845.0,63.4219,63.4296,63.337,63.3756,321845.0
2020-07-02 12:05:00,82.11,82.16,82.1,82.16,276103.0,63.3756,63.4142,63.3679,63.4142,276103.0
2020-07-02 12:10:00,82.16,82.17,82.14,82.15,240889.0,63.4142,63.4219,63.3988,63.4065,240889.0
2020-07-02 12:15:00,82.15,82.17,82.1,82.15,218767.0,63.4065,63.4219,63.3679,63.4065,218767.0
2020-07-02 12:20:00,82.16,82.18,82.14,82.16,259184.0,63.4142,63.4296,63.3988,63.4142,259184.0
2020-07-02 12:25:00,82.17,82.19,82.15,82.19,180633.0,63.4219,63.4373,63.4065,63.4373,180633.0
2020-07-02 12:30:00,82.19,82.19,82.14,82.19,139725.0,63.4373,63.4373,63.3988,63.4373,139725.0
2020-07-02 12:35:00,82.19,82.2,82.14,82.19,108036.0,63.4373,63.4451,63.3988,63.4373,108036.0
2020-07-02 12:40:00,82.2,82.2,82.19,82.2,96293.0,63.4451,63.4451,63.4373,63.4451,96293.0
2020-07-02 12:45:00,82.2,82.21,82.19,82.21,164198.0,63.4451,63.4528,63.4373,63.4528,164198.0
2020-07-02 12:50:00,82.21,82.21,82.19,82.2,142854.0,63.4528,63.4528,63.4373,63.4451,142854.0
2020-07-02 12:55:00,82.21,82.22,82.17,82.22,256296.0,63.4528,63.4605,63.4219,63.4605,256296.0
2020-07-02 13:00:00,82.22,82.22,82.19,82.19,128963.0,63.4605,63.4605,63.4373,63.4373,128963.0
2020-07-02 13:05:00,82.19,82.2,82.17,82.19,196541.0,63.4373,63.4451,63.4219,63.4373,196541.0
2020-07-02 13:10:00,82.19,82.2,82.17,82.17,129297.0,63.4373,63.4451,63.4219,63.4219,129297.0
2020-07-02 13:15:00,82.17,82.19,82.17,82.19,94496.0,63.4219,63.4373,63.4219,63.4373,94496.0
2020-07-02 13:20:00,82.19,82.2,82.18,82.2,90524.0,63.4373,63.4451,63.4296,63.4451,90524.0
2020-07-02 13:25:00,82.2,82.22,82.19,82.2,131776.0,63.4451,63.4605,63.4373,63.4451,131776.0
2020-07-02 13:30:00,82.2,82.22,82.18,82.21,79692.0,63.4451,63.4605,63.4296,63.4528,79692.0
2020-07-02 13:35:00,82.22,82.23,82.21,82.23,302478.0,63.4605,63.4682,63.4528,63.4682,302478.0
2020-07-02 13:40:00,82.23,82.26,82.22,82.26,237090.0,63.4682,63.4914,63.4605,63.4914,237090.0
2020-07-02 13:45:00,82.26,82.31,82.25,82.31,285308.0,63.4914,63.53,63.4837,63.53,285308.0
2020-07-02 13:50:00,82.31,82.34,82.3,82.34,274909.0,63.53,63.5531,63.5223,63.5531,274909.0
2020-07-02 13:55:00,82.34,82.36,82.28,82.29,305254.0,63.5531,63.5686,63.5068,63.5145,305254.0
2020-07-02 14:00:00,82.28,82.28,82.23,82.23,1165485.0,63.5068,63.5068,63.4682,63.4682,1165485.0
2020-07-02 14:05:00,82.23,82.24,82.2,82.2,58367.0,63.4682,63.4759,63.4451,63.4451,58367.0
2020-07-02 14:10:00,82.2,82.22,82.18,82.18,154685.0,63.4451,63.4605,63.4296,63.4296,154685.0
2020-07-02 14:15:00,82.19,82.19,82.16,82.17,94860.0,63.4373,63.4373,63.4142,63.4219,94860.0
2020-07-02 14:20:00,82.16,82.23,82.16,82.23,143010.0,63.4142,63.4682,63.4142,63.4682,143010.0
2020-07-02 14:25:00,82.23,82.27,82.22,82.26,1107400.0,63.4682,63.4991,63.4605,63.4914,1107400.0
2020-07-02 14:30:00,82.27,82.3,82.26,82.3,36581.0,63.4991,63.5223,63.4914,63.5223,36581.0
2020-07-02 14:35:00,82.3,82.32,82.27,82.31,107946.0,63.5223,63.5377,63.4991,63.53,107946.0
2020-07-02 14:40:00,82.3,82.33,82.28,82.31,296978.0,63.5223,63.5454,63.5068,63.53,296978.0
2020-07-02 14:45:00,82.31,82.32,82.29,82.31,160598.0,63.53,63.5377,63.5145,63.53,160598.0
2020-07-02 14:50:00,82.32,82.33,82.28,82.28,158949.0,63.5377,63.5454,63.5068,63.5068,158949.0
2020-07-02 14:55:00,82.29,82.33,82.27,82.31,169733.0,63.5145,63.5454,63.4991,63.53,169733.0
2020-07-02 15:00:00,82.31,82.32,82.27,82.27,228525.0,63.53,63.5377,63.4991,63.4991,228525.0
2020-07-02 15:05:00,82.27,82.31,82.25,82.29,226936.0,63.4991,63.53,63.4837,63.5145,226936.0
2020-07-02 15:10:00,82.28,82.28,82.21,82.22,241895.0,63.5068,63.5068,63.4528,63.4605,241895.0
2020-07-02 15:15:00,82.22,82.27,82.21,82.25,127733.0,63.4605,63.4991,63.4528,63.4837,127733.0
2020-07-02 15:20:00,82.24,82.28,82.23,82.25,142520.0,63.4759,63.5068,63.4682,63.4837,142520.0
2020-07-02 15:25:00,82.25,82.26,82.17,82.18,181484.0,63.4837,63.4914,63.4219,63.4296,181484.0
2020-07-02 15:30:00,82.18,82.19,82.14,82.16,403193.0,63.4296,63.4373,63.3988,63.4142,403193.0
2020-07-02 15:35:00,82.16,82.16,82.1,82.1,206515.0,63.4142,63.4142,63.3679,63.3679,206515.0
2020-07-02 15:40:00,82.1,82.11,82.07,82.1,313970.0,63.3679,63.3756,63.3447,63.3679,313970.0
2020-07-02 15:45:00,82.09,82.14,82.06,82.12,1715483.0,63.3602,63.3988,63.337,63.3833,1715483.0
2020-07-02 15:50:00,82.11,82.15,82.06,82.08,645827.0,63.3756,63.4065,63.337,63.3524,645827.0
2020-07-02 15:55:00,82.09,82.15,82.06,82.13,1527344.0,63.3602,63.4065,63.337,63.391,1527344.0
2020-07-06 09:30:00,82.62,82.66,82.51,82.56,726647.0,63.7692,63.8001,63.6843,63.7229,726647.0
2020-07-06 09:35:00,82.56,82.58,82.53,82.55,206171.0,63.7229,63.7384,63.6998,63.7152,206171.0
2020-07-06 09:40:00,82.55,82.58,82.52,82.53,1395222.0,63.7152,63.7384,63.6921,63.6998,1395222.0
2020-07-06 09:45:00,82.54,82.54,82.51,82.51,372205.0,63.7075,63.7075,63.6843,63.6843,372205.0
2020-07-06 09:50:00,82.51,82.52,82.49,82.5,329900.0,63.6843,63.6921,63.6689,63.6766,329900.0
2020-07-06 09:55:00,82.51,82.57,82.5,82.52,1616472.0,63.6843,63.7306,63.6766,63.6921,1616472.0
2020-07-06 10:00:00,82.52,82.55,82.47,82.5,1186528.0,63.6921,63.7152,63.6535,63.6766,1186528.0
2020-07-06 10:05:00,82.5,82.5,82.41,82.47,441061.0,63.6766,63.6766,63.6072,63.6535,441061.0
2020-07-06 10:10:00,82.47,82.49,82.41,82.44,197218.0,63.6535,63.6689,63.6072,63.6303,197218.0
2020-07-06 10:15:00,82.44,82.5,82.43,82.48,77922.0,63.6303,63.6766,63.6226,63.6612,77922.0
2020-07-06 10:20:00,82.48,82.52,82.46,82.46,26037.0,63.6612,63.6921,63.6457,63.6457,26037.0
2020-07-06 10:25:00,82.47,82.51,82.42,82.48,238445.0,63.6535,63.6843,63.6149,63.6612,238445.0
2020-07-06 10:30:00,82.48,82.52,82.44,82.5,103967.0,63.6612,63.6921,63.6303,63.6766,103967.0
2020-07-06 10:35:00,82.5,82.53,82.5,82.53,188149.0,63.6766,63.6998,63.6766,63.6998,188149.0
2020-07-06 10:40:00,82.52,82.53,82.47,82.53,390247.0,63.6921,63.6998,63.6535,63.6998,390247.0
2020-07-06 10:45:00,82.53,82.58,82.52,82.57,66250.0,63.6998,63.7384,63.6921,63.7306,66250.0
2020-07-06 10:50:00,82.58,82.59,82.55,82.58,92274.0,63.7384,63.7461,63.7152,63.7384,92274.0
2020-07-06 10:55:00,82.58,82.61,82.56,82.61,88538.0,63.7384,63.7615,63.7229,63.7615,88538.0
2020-07-06 11:00:00,82.61,82.61,82.57,82.59,184864.0,63.7615,63.7615,63.7306,63.7461,184864.0
2020-07-06 11:05:00,82.59,82.61,82.58,82.59,52172.0,63.7461,63.7615,63.7384,63.7461,52172.0
2020-07-06 11:10:00,82.6,82.61,82.58,82.59,69032.0,63.7538,63.7615,63.7384,63.7461,69032.0
2020-07-06 11:15:00,82.59,82.63,82.58,82.63,97162.0,63.7461,63.777,63.7384,63.777,97162.0
2020-07-06 11:20:00,82.63,82.63,82.61,82.63,139821.0,63.777,63.777,63.7615,63.777,139821.0
2020-07-06 11:25:00,82.63,82.64,82.61,82.64,369823.0,63.777,63.7847,63.7615,63.7847,369823.0
2020-07-06 11:30:00,82.64,82.64,82.61,82.63,197348.0,63.7847,63.7847,63.7615,63.777,197348.0
2020-07-06 11:35:00,82.63,82.64,82.62,82.64,162884.0,63.777,63.7847,63.7692,63.7847,162884.0
2020-07-06 11:40:00,82.64,82.64,82.62,82.64,124015.0,63.7847,63.7847,63.7692,63.7847,124015.0
2020-07-06 11:45:00,82.64,82.64,82.62,82.63,149209.0,63.7847,63.7847,63.7692,63.777,149209.0
2020-07-06 11:50:00,82.63,82.66,82.63,82.65,374547.0,63.777,63.8001,63.777,63.7924,374547.0
2020-07-06 11:55:00,82.65,82.66,82.6,82.62,599868.0,63.7924,63.8001,63.7538,63.7692,599868.0
2020-07-06 12:00:00,82.63,82.63,82.59,82.61,237311.0,63.777,63.777,63.7461,63.7615,237311.0
2020-07-06 12:05:00,82.61,82.61,82.57,82.61,121142.0,63.7615,63.7615,63.7306,63.7615,121142.0
2020-07-06 12:10:00,82.6,82.61,82.58,82.61,123833.0,63.7538,63.7615,63.7384,63.7615,123833.0
2020-07-06 12:15:00,82.6,82.61,82.58,82.58,94237.0,63.7538,63.7615,63.7384,63.7384,94237.0
2020-07-06 12:20:00,82.58,82.59,82.54,82.56,524872.0,63.7384,63.7461,63.7075,63.7229,524872.0
2020-07-06 12:25:00,82.56,82.58,82.55,82.58,129566.0,63.7229,63.7384,63.7152,63.7384,129566.0
2020-07-06 12:30:00,82.57,82.58,82.55,82.56,60580.0,63.7306,63.7384,63.7152,63.7229,60580.0
2020-07-06 12:35:00,82.56,82.58,82.56,82.58,27385.0,63.7229,63.7384,63.7229,63.7384,27385.0
2020-07-06 12:40:00,82.58,82.59,82.57,82.59,58465.0,63.7384,63.7461,63.7306,63.7461,58465.0
2020-07-06 12:45:00,82.59,82.61,82.58,82.6,103355.0,63.7461,63.7615,63.7384,63.7538,103355.0
2020-07-06 12:50:00,82.6,82.6,82.58,82.6,61485.0,63.7538,63.7538,63.7384,63.7538,61485.0
2020-07-06 12:55:00,82.59,82.6,82.58,82.6,64098.0,63.7461,63.7538,63.7384,63.7538,64098.0
2020-07-06 13:00:00,82.6,82.61,82.59,82.61,54318.0,63.7538,63.7615,63.7461,63.7615,54318.0
2020-07-06 13:05:00,82.61,82.61,82.58,82.59,75501.0,63.7615,63.7615,63.7384,63.7461,75501.0
2020-07-06 13:10:00,82.59,82.6,82.59,82.6,17470.0,63.7461,63.7538,63.7461,63.7538,17470.0
2020-07-06 13:15:00,82.59,82.6,82.55,82.56,113028.0,63.7461,63.7538,63.7152,63.7229,113028.0
2020-07-06 13:20:00,82.56,82.58,82.56,82.58,74706.0,63.7229,63.7384,63.7229,63.7384,74706.0
2020-07-06 13:25:00,82.58,82.6,82.57,82.6,56679.0,63.7384,63.7538,63.7306,63.7538,56679.0
2020-07-06 13:30:00,82.6,82.64,82.59,82.61,94117.0,63.7538,63.7847,63.7461,63.7615,94117.0
2020-07-06 13:35:00,82.6,82.62,82.6,82.62,87867.0,63.7538,63.7692,63.7538,63.7692,87867.0
2020-07-06 13:40:00,82.61,82.65,82.61,82.65,74722.0,63.7615,63.7924,63.7615,63.7924,74722.0
2020-07-06 13:45:00,82.65,82.67,82.65,82.67,72645.0,63.7924,63.8078,63.7924,63.8078,72645.0
2020-07-06 13:50:00,82.67,82.67,82.66,82.66,57653.0,63.8078,63.8078,63.8001,63.8001,57653.0
2020-07-06 13:55:00,82.67,82.7,82.66,82.7,107554.0,63.8078,63.831,63.8001,63.831,107554.0
2020-07-06 14:00:00,82.69,82.7,82.66,82.68,90554.0,63.8233,63.831,63.8001,63.8155,90554.0
2020-07-06 14:05:00,82.67,82.68,82.66,82.68,65949.0,63.8078,63.8155,63.8001,63.8155,65949.0
2020-07-06 14:10:00,82.67,82.69,82.64,82.66,63956.0,63.8078,63.8233,63.7847,63.8001,63956.0
2020-07-06 14:15:00,82.66,82.66,82.6,82.62,106194.0,63.8001,63.8001,63.7538,63.7692,106194.0
2020-07-06 14:20:00,82.62,82.63,82.6,82.63,106630.0,63.7692,63.777,63.7538,63.777,106630.0
2020-07-06 14:25:00,82.63,82.63,82.62,82.63,129188.0,63.777,63.777,63.7692,63.777,129188.0
2020-07-06 14:30:00,82.63,82.68,82.62,82.68,171082.0,63.777,63.8155,63.7692,63.8155,171082.0
2020-07-06 14:35:00,82.68,82.71,82.67,82.68,139758.0,63.8155,63.8387,63.8078,63.8155,139758.0
2020-07-06 14:40:00,82.68,82.69,82.63,82.65,92791.0,63.8155,63.8233,63.777,63.7924,92791.0
2020-07-06 14:45:00,82.65,82.68,82.64,82.65,59588.0,63.7924,63.8155,63.7847,63.7924,59588.0
2020-07-06 14:50:00,82.65,82.67,82.63,82.64,80719.0,63.7924,63.8078,63.777,63.7847,80719.0
2020-07-06 14:55:00,82.65,82.67,82.64,82.66,63875.0,63.7924,63.8078,63.7847,63.8001,63875.0
2020-07-06 15:00:00,82.65,82.66,82.61,82.62,109585.0,63.7924,63.8001,63.7615,63.7692,109585.0
2020-07-06 15:05:00,82.63,82.65,82.6,82.64,353351.0,63.777,63.7924,63.7538,63.7847,353351.0
2020-07-06 15:10:00,82.65,82.69,82.63,82.68,103648.0,63.7924,63.8233,63.777,63.8155,103648.0
2020-07-06 15:15:00,82.68,82.69,82.65,82.67,178098.0,63.8155,63.8233,63.7924,63.8078,178098.0
2020-07-06 15:20:00,82.67,82.69,82.65,82.67,123252.0,63.8078,63.8233,63.7924,63.8078,123252.0
2020-07-06 15:25:00,82.67,82.71,82.67,82.7,199501.0,63.8078,63.8387,63.8078,63.831,199501.0
2020-07-06 15:30:00,82.7,82.72,82.68,82.72,233022.0,63.831,63.8464,63.8155,63.8464,233022.0
2020-07-06 15:35:00,82.71,82.74,82.69,82.7,358373.0,63.8387,63.8619,63.8233,63.831,358373.0
2020-07-06 15:40:00,82.71,82.72,82.68,82.7,233404.0,63.8387,63.8464,63.8155,63.831,233404.0
2020-07-06 15:45:00,82.69,82.73,82.69,82.72,333046.0,63.8233,63.8541,63.8233,63.8464,333046.0
2020-07-06 15:50:00,82.73,82.73,82.67,82.73,660870.0,63.8541,63.8541,63.8078,63.8541,660870.0
2020-07-06 15:55:00,82.73,82.73,82.63,82.7,701303.0,63.8541,63.8541,63.777,63.831,701303.0
2020-07-07 09:30:00,82.63,82.65,82.52,82.63,1061486.0,63.777,63.7924,63.6921,63.777,1061486.0
2020-07-07 09:35:00,82.63,82.67,82.58,82.58,575734.0,63.777,63.8078,63.7384,63.7384,575734.0
2020-07-07 09:40:00,82.59,82.68,82.58,82.67,569511.0,63.7461,63.8155,63.7384,63.8078,569511.0
2020-07-07 09:45:00,82.67,82.76,82.67,82.7,160216.0,63.8078,63.8773,63.8078,63.831,160216.0
2020-07-07 09:50:00,82.69,82.73,82.66,82.7,115864.0,63.8233,63.8541,63.8001,63.831,115864.0
2020-07-07 09:55:00,82.7,82.73,82.68,82.7,87563.0,63.831,63.8541,63.8155,63.831,87563.0
2020-07-07 10:00:00,82.7,82.75,82.69,82.75,205932.0,63.831,63.8696,63.8233,63.8696,205932.0
2020-07-07 10:05:00,82.75,82.77,82.72,82.76,104446.0,63.8696,63.885,63.8464,63.8773,104446.0
2020-07-07 10:10:00,82.76,82.82,82.75,82.8,74949.0,63.8773,63.9236,63.8696,63.9082,74949.0
2020-07-07 10:15:00,82.8,82.82,82.77,82.77,153120.0,63.9082,63.9236,63.885,63.885,153120.0
2020-07-07 10:20:00,82.77,82.78,82.74,82.78,110688.0,63.885,63.8927,63.8619,63.8927,110688.0
2020-07-07 10:25:00,82.78,82.79,82.71,82.74,72678.0,63.8927,63.9005,63.8387,63.8619,72678.0
2020-07-07 10:30:00,82.74,82.74,82.65,82.66,235205.0,63.8619,63.8619,63.7924,63.8001,235205.0
2020-07-07 10:35:00,82.66,82.72,82.65,82.69,258008.0,63.8001,63.8464,63.7924,63.8233,258008.0
2020-07-07 10:40:00,82.68,82.69,82.64,82.65,140030.0,63.8155,63.8233,63.7847,63.7924,140030.0
2020-07-07 10:45:00,82.64,82.65,82.59,82.63,268110.0,63.7847,63.7924,63.7461,63.777,268110.0
2020-07-07 10:50:00,82.63,82.73,82.62,82.72,218504.0,63.777,63.8541,63.7692,63.8464,218504.0
2020-07-07 10:55:00,82.73,82.75,82.71,82.73,79523.0,63.8541,63.8696,63.8387,63.8541,79523.0
2020-07-07 11:00:00,82.73,82.76,82.71,82.74,85210.0,63.8541,63.8773,63.8387,63.8619,85210.0
2020-07-07 11:05:00,82.74,82.76,82.73,82.75,61665.0,63.8619,63.8773,63.8541,63.8696,61665.0
2020-07-07 11:10:00,82.75,82.79,82.74,82.76,121913.0,63.8696,63.9005,63.8619,63.8773,121913.0
2020-07-07 11:15:00,82.77,82.81,82.76,82.79,201493.0,63.885,63.9159,63.8773,63.9005,201493.0
2020-07-07 11:20:00,82.79,82.8,82.76,82.8,344577.0,63.9005,63.9082,63.8773,63.9082,344577.0
2020-07-07 11:25:00,82.8,82.8,82.76,82.78,312819.0,63.9082,63.9082,63.8773,63.8927,312819.0
2020-07-07 11:30:00,82.78,82.78,82.74,82.74,36613.0,63.8927,63.8927,63.8619,63.8619,36613.0
2020-07-07 11:35:00,82.74,82.79,82.74,82.78,67694.0,63.8619,63.9005,63.8619,63.8927,67694.0
2020-07-07 11:40:00,82.78,82.8,82.77,82.78,35320.0,63.8927,63.9082,63.885,63.8927,35320.0
2020-07-07 11:45:00,82.79,82.81,82.78,82.8,55773.0,63.9005,63.9159,63.8927,63.9082,55773.0
2020-07-07 11:50:00,82.8,82.81,82.79,82.79,185032.0,63.9082,63.9159,63.9005,63.9005,185032.0
2020-07-07 11:55:00,82.79,82.8,82.75,82.79,136373.0,63.9005,63.9082,63.8696,63.9005,136373.0
2020-07-07 12:00:00,82.79,82.79,82.76,82.76,88375.0,63.9005,63.9005,63.8773,63.8773,88375.0
2020-07-07 12:05:00,82.76,82.79,82.76,82.77,152566.0,63.8773,63.9005,63.8773,63.885,152566.0
2020-07-07 12:10:00,82.77,82.78,82.75,82.76,75382.0,63.885,63.8927,63.8696,63.8773,75382.0
2020-07-07 12:15:00,82.76,82.78,82.75,82.78,109187.0,63.8773,63.8927,63.8696,63.8927,109187.0
2020-07-07 12:20:00,82.78,82.8,82.77,82.79,51983.0,63.8927,63.9082,63.885,63.9005,51983.0
2020-07-07 12:25:00,82.79,82.81,82.78,82.81,66742.0,63.9005,63.9159,63.8927,63.9159,66742.0
2020-07-07 12:30:00,82.8,82.83,82.79,82.8,332720.0,63.9082,63.9313,63.9005,63.9082,332720.0
2020-07-07 12:35:00,82.8,82.82,82.77,82.78,805699.0,63.9082,63.9236,63.885,63.8927,805699.0
2020-07-07 12:40:00,82.78,82.79,82.76,82.77,71528.0,63.8927,63.9005,63.8773,63.885,71528.0
2020-07-07 12:45:00,82.77,82.79,82.76,82.79,59147.0,63.885,63.9005,63.8773,63.9005,59147.0
2020-07-07 12:50:00,82.78,82.81,82.77,82.78,57228.0,63.8927,63.9159,63.885,63.8927,57228.0
2020-07-07 12:55:00,82.78,82.81,82.77,82.81,109698.0,63.8927,63.9159,63.885,63.9159,109698.0
2020-07-07 13:00:00,82.81,82.84,82.79,82.82,103475.0,63.9159,63.939,63.9005,63.9236,103475.0
2020-07-07 13:05:00,82.82,82.82,82.75,82.78,114584.0,63.9236,63.9236,63.8696,63.8927,114584.0
2020-07-07 13:10:00,82.78,82.8,82.76,82.79,87003.0,63.8927,63.9082,63.8773,63.9005,87003.0
2020-07-07 13:15:00,82.79,82.79,82.77,82.78,101710.0,63.9005,63.9005,63.885,63.8927,101710.0
2020-07-07 13:20:00,82.77,82.8,82.77,82.79,82328.0,63.885,63.9082,63.885,63.9005,82328.0
2020-07-07 13:25:00,82.79,82.8,82.76,82.78,260283.0,63.9005,63.9082,63.8773,63.8927,260283.0
2020-07-07 13:30:00,82.79,82.79,82.76,82.78,465453.0,63.9005,63.9005,63.8773,63.8927,465453.0
2020-07-07 13:35:00,82.77,82.79,82.77,82.77,34201.0,63.885,63.9005,63.885,63.885,34201.0
2020-07-07 13:40:00,82.76,82.79,82.75,82.78,91563.0,63.8773,63.9005,63.8696,63.8927,91563.0
2020-07-07 13:45:00,82.77,82.78,82.75,82.77,99094.0,63.885,63.8927,63.8696,63.885,99094.0
2020-07-07 13:50:00,82.77,82.79,82.76,82.78,105795.0,63.885,63.9005,63.8773,63.8927,105795.0
2020-07-07 13:55:00,82.77,82.8,82.77,82.79,81753.0,63.885,63.9082,63.885,63.9005,81753.0
2020-07-07 14:00:00,82.78,82.8,82.76,82.77,202792.0,63.8927,63.9082,63.8773,63.885,202792.0
2020-07-07 14:05:00,82.77,82.78,82.76,82.77,275402.0,63.885,63.8927,63.8773,63.885,275402.0
2020-07-07 14:10:00,82.77,82.78,82.76,82.77,113933.0,63.885,63.8927,63.8773,63.885,113933.0
2020-07-07 14:15:00,82.77,82.78,82.73,82.73,137524.0,63.885,63.8927,63.8541,63.8541,137524.0
2020-07-07 14:20:00,82.73,82.75,82.73,82.73,46331.0,63.8541,63.8696,63.8541,63.8541,46331.0
2020-07-07 14:25:00,82.73,82.74,82.69,82.7,129352.0,63.8541,63.8619,63.8233,63.831,129352.0
2020-07-07 14:30:00,82.69,82.7,82.64,82.66,143820.0,63.8233,63.831,63.7847,63.8001,143820.0
2020-07-07 14:35:00,82.66,82.66,82.61,82.62,92947.0,63.8001,63.8001,63.7615,63.7692,92947.0
2020-07-07 14:40:00,82.62,82.64,82.61,82.63,305641.0,63.7692,63.7847,63.7615,63.777,305641.0
2020-07-07 14:45:00,82.63,82.63,82.58,82.59,204035.0,63.777,63.777,63.7384,63.7461,204035.0
2020-07-07 14:50:00,82.58,82.6,82.54,82.56,163981.0,63.7384,63.7538,63.7075,63.7229,163981.0
2020-07-07 14:55:00,82.56,82.6,82.55,82.59,252255.0,63.7229,63.7538,63.7152,63.7461,252255.0
2020-07-07 15:00:00,82.6,82.61,82.56,82.58,574295.0,63.7538,63.7615,63.7229,63.7384,574295.0
2020-07-07 15:05:00,82.58,82.61,82.54,82.55,164329.0,63.7384,63.7615,63.7075,63.7152,164329.0
2020-07-07 15:10:00,82.56,82.58,82.51,82.52,117445.0,63.7229,63.7384,63.6843,63.6921,117445.0
2020-07-07 15:15:00,82.51,82.56,82.51,82.52,188308.0,63.6843,63.7229,63.6843,63.6921,188308.0
2020-07-07 15:20:00,82.52,82.54,82.5,82.54,164220.0,63.6921,63.7075,63.6766,63.7075,164220.0
2020-07-07 15:25:00,82.53,82.54,82.47,82.49,112937.0,63.6998,63.7075,63.6535,63.6689,112937.0
2020-07-07 15:30:00,82.49,82.52,82.46,82.47,472727.0,63.6689,63.6921,63.6457,63.6535,472727.0
2020-07-07 15:35:00,82.47,82.48,82.4,82.42,286146.0,63.6535,63.6612,63.5994,63.6149,286146.0
2020-07-07 15:40:00,82.42,82.43,82.35,82.37,316744.0,63.6149,63.6226,63.5608,63.5763,316744.0
2020-07-07 15:45:00,82.37,82.37,82.31,82.33,643536.0,63.5763,63.5763,63.53,63.5454,643536.0
2020-07-07 15:50:00,82.33,82.33,82.24,82.28,874612.0,63.5454,63.5454,63.4759,63.5068,874612.0
2020-07-07 15:55:00,82.28,82.28,82.13,82.19,2852426.0,63.5068,63.5068,63.391,63.4373,2852426.0
2020-07-08 09:30:00,82.13,82.31,82.12,82.3,595456.0,63.391,63.53,63.3833,63.5223,595456.0
2020-07-08 09:35:00,82.31,82.33,82.3,82.32,453217.0,63.53,63.5454,63.5223,63.5377,453217.0
2020-07-08 09:40:00,82.33,82.33,82.25,82.27,451906.0,63.5454,63.5454,63.4837,63.4991,451906.0
2020-07-08 09:45:00,82.27,82.32,82.26,82.31,131401.0,63.4991,63.5377,63.4914,63.53,131401.0
2020-07-08 09:50:00,82.32,82.33,82.26,82.3,483890.0,63.5377,63.5454,63.4914,63.5223,483890.0
2020-07-08 09:55:00,82.31,82.34,82.3,82.33,142057.0,63.53,63.5531,63.5223,63.5454,142057.0
2020-07-08 10:00:00,82.33,82.35,82.3,82.35,135837.0,63.5454,63.5608,63.5223,63.5608,135837.0
2020-07-08 10:05:00,82.35,82.37,82.33,82.35,184085.0,63.5608,63.5763,63.5454,63.5608,184085.0
2020-07-08 10:10:00,82.35,82.38,82.34,82.37,278479.0,63.5608,63.584,63.5531,63.5763,278479.0
2020-07-08 10:15:00,82.36,82.37,82.31,82.33,107404.0,63.5686,63.5763,63.53,63.5454,107404.0
2020-07-08 10:20:00,82.33,82.33,82.3,82.31,233518.0,63.5454,63.5454,63.5223,63.53,233518.0
2020-07-08 10:25:00,82.3,82.34,82.29,82.33,1659611.0,63.5223,63.5531,63.5145,63.5454,1659611.0
2020-07-08 10:30:00,82.33,82.37,82.32,82.37,489080.0,63.5454,63.5763,63.5377,63.5763,489080.0
2020-07-08 10:35:00,82.36,82.38,82.33,82.38,192544.0,63.5686,63.584,63.5454,63.584,192544.0
2020-07-08 10:40:00,82.38,82.41,82.36,82.38,256209.0,63.584,63.6072,63.5686,63.584,256209.0
2020-07-08 10:45:00,82.38,82.43,82.36,82.43,252074.0,63.584,63.6226,63.5686,63.6226,252074.0
2020-07-08 10:50:00,82.43,82.46,82.42,82.44,146883.0,63.6226,63.6457,63.6149,63.6303,146883.0
2020-07-08 10:55:00,82.45,82.45,82.41,82.44,88418.0,63.638,63.638,63.6072,63.6303,88418.0
2020-07-08 11:00:00,82.44,82.45,82.34,82.36,296700.0,63.6303,63.638,63.5531,63.5686,296700.0
2020-07-08 11:05:00,82.36,82.38,82.31,82.31,494732.0,63.5686,63.584,63.53,63.53,494732.0
2020-07-08 11:10:00,82.31,82.36,82.3,82.35,536033.0,63.53,63.5686,63.5223,63.5608,536033.0
2020-07-08 11:15:00,82.34,82.35,82.31,82.31,454245.0,63.5531,63.5608,63.53,63.53,454245.0
2020-07-08 11:20:00,82.31,82.32,82.25,82.26,548395.0,63.53,63.5377,63.4837,63.4914,548395.0
2020-07-08 11:25:00,82.27,82.32,82.26,82.32,526642.0,63.4991,63.5377,63.4914,63.5377,526642.0
2020-07-08 11:30:00,82.31,82.34,82.31,82.33,200668.0,63.53,63.5531,63.53,63.5454,200668.0
2020-07-08 11:35:00,82.33,82.36,82.32,82.36,111786.0,63.5454,63.5686,63.5377,63.5686,111786.0
2020-07-08 11:40:00,82.36,82.38,82.34,82.38,85134.0,63.5686,63.584,63.5531,63.584,85134.0
2020-07-08 11:45:00,82.38,82.4,82.35,82.36,521101.0,63.584,63.5994,63.5608,63.5686,521101.0
2020-07-08 11:50:00,82.36,82.39,82.32,82.37,201766.0,63.5686,63.5917,63.5377,63.5763,201766.0
2020-07-08 11:55:00,82.38,82.39,82.35,82.38,108091.0,63.584,63.5917,63.5608,63.584,108091.0
2020-07-08 12:00:00,82.38,82.4,82.36,82.37,107804.0,63.584,63.5994,63.5686,63.5763,107804.0
2020-07-08 12:05:00,82.37,82.42,82.37,82.4,353512.0,63.5763,63.6149,63.5763,63.5994,353512.0
2020-07-08 12:10:00,82.4,82.43,82.39,82.43,100367.0,63.5994,63.6226,63.5917,63.6226,100367.0
2020-07-08 12:15:00,82.42,82.48,82.42,82.48,279737.0,63.6149,63.6612,63.6149,63.6612,279737.0
2020-07-08 12:20:00,82.48,82.49,82.45,82.47,88476.0,63.6612,63.6689,63.638,63.6535,88476.0
2020-07-08 12:25:00,82.47,82.5,82.46,82.47,158855.0,63.6535,63.6766,63.6457,63.6535,158855.0
2020-07-08 12:30:00,82.47,82.49,82.46,82.47,87093.0,63.6535,63.6689,63.6457,63.6535,87093.0
2020-07-08 12:35:00,82.47,82.48,82.45,82.45,91505.0,63.6535,63.6612,63.638,63.638,91505.0
2020-07-08 12:40:00,82.45,82.47,82.42,82.44,79074.0,63.638,63.6535,63.6149,63.6303,79074.0
2020-07-08 12:45:00,82.44,82.46,82.43,82.45,186658.0,63.6303,63.6457,63.6226,63.638,186658.0
2020-07-08 12:50:00,82.45,82.47,82.41,82.42,264323.0,63.638,63.6535,63.6072,63.6149,264323.0
2020-07-08 12:55:00,82.42,82.49,82.41,82.48,241637.0,63.6149,63.6689,63.6072,63.6612,241637.0
2020-07-08 13:00:00,82.48,82.49,82.44,82.45,140794.0,63.6612,63.6689,63.6303,63.638,140794.0
2020-07-08 13:05:00,82.45,82.45,82.41,82.44,148637.0,63.638,63.638,63.6072,63.6303,148637.0
2020-07-08 13:10:00,82.44,82.44,82.38,82.39,259475.0,63.6303,63.6303,63.584,63.5917,259475.0
2020-07-08 13:15:00,82.39,82.4,82.36,82.37,306689.0,63.5917,63.5994,63.5686,63.5763,306689.0
2020-07-08 13:20:00,82.36,82.4,82.32,82.34,143048.0,63.5686,63.5994,63.5377,63.5531,143048.0
2020-07-08 13:25:00,82.34,82.38,82.32,82.34,206497.0,63.5531,63.584,63.5377,63.5531,206497.0
2020-07-08 13:30:00,82.34,82.39,82.34,82.38,37713.0,63.5531,63.5917,63.5531,63.584,37713.0
2020-07-08 13:35:00,82.37,82.39,82.36,82.38,28284.0,63.5763,63.5917,63.5686,63.584,28284.0
2020-07-08 13:40:00,82.38,82.38,82.35,82.35,29326.0,63.584,63.584,63.5608,63.5608,29326.0
2020-07-08 13:45:00,82.35,82.36,82.31,82.33,166393.0,63.5608,63.5686,63.53,63.5454,166393.0
2020-07-08 13:50:00,82.33,82.37,82.32,82.32,126814.0,63.5454,63.5763,63.5377,63.5377,126814.0
2020-07-08 13:55:00,82.32,82.34,82.29,82.3,52487.0,63.5377,63.5531,63.5145,63.5223,52487.0
2020-07-08 14:00:00,82.3,82.36,82.28,82.29,115468.0,63.5223,63.5686,63.5068,63.5145,115468.0
2020-07-08 14:05:00,82.28,82.31,82.27,82.28,186922.0,63.5068,63.53,63.4991,63.5068,186922.0
2020-07-08 14:10:00,82.29,82.3,82.27,82.28,122759.0,63.5145,63.5223,63.4991,63.5068,122759.0
2020-07-08 14:15:00,82.29,82.33,82.28,82.32,112387.0,63.5145,63.5454,63.5068,63.5377,112387.0
2020-07-08 14:20:00,82.32,82.36,82.3,82.32,72649.0,63.5377,63.5686,63.5223,63.5377,72649.0
2020-07-08 14:25:00,82.32,82.33,82.3,82.31,89681.0,63.5377,63.5454,63.5223,63.53,89681.0
2020-07-08 14:30:00,82.32,82.32,82.26,82.27,114621.0,63.5377,63.5377,63.4914,63.4991,114621.0
2020-07-08 14:35:00,82.27,82.3,82.26,82.3,42100.0,63.4991,63.5223,63.4914,63.5223,42100.0
2020-07-08 14:40:00,82.3,82.31,82.24,82.28,42918.0,63.5223,63.53,63.4759,63.5068,42918.0
2020-07-08 14:45:00,82.28,82.3,82.26,82.28,37734.0,63.5068,63.5223,63.4914,63.5068,37734.0
2020-07-08 14:50:00,82.29,82.31,82.26,82.27,31893.0,63.5145,63.53,63.4914,63.4991,31893.0
2020-07-08 14:55:00,82.27,82.37,82.27,82.36,70611.0,63.4991,63.5763,63.4991,63.5686,70611.0
2020-07-08 15:00:00,82.36,82.38,82.35,82.38,42971.0,63.5686,63.584,63.5608,63.584,42971.0
2020-07-08 15:05:00,82.38,82.41,82.37,82.39,69757.0,63.584,63.6072,63.5763,63.5917,69757.0
2020-07-08 15:10:00,82.39,82.45,82.39,82.43,61963.0,63.5917,63.638,63.5917,63.6226,61963.0
2020-07-08 15:15:00,82.43,82.45,82.41,82.43,524060.0,63.6226,63.638,63.6072,63.6226,524060.0
2020-07-08 15:20:00,82.42,82.49,82.4,82.47,185366.0,63.6149,63.6689,63.5994,63.6535,185366.0
2020-07-08 15:25:00,82.47,82.49,82.41,82.42,207402.0,63.6535,63.6689,63.6072,63.6149,207402.0
2020-07-08 15:30:00,82.42,82.48,82.42,82.47,150206.0,63.6149,63.6612,63.6149,63.6535,150206.0
2020-07-08 15:35:00,82.47,82.49,82.38,82.39,128662.0,63.6535,63.6689,63.584,63.5917,128662.0
2020-07-08 15:40:00,82.4,82.45,82.39,82.42,270369.0,63.5994,63.638,63.5917,63.6149,270369.0
2020-07-08 15:45:00,82.42,82.45,82.4,82.41,96394.0,63.6149,63.638,63.5994,63.6072,96394.0
2020-07-08 15:50:00,82.41,82.43,82.37,82.41,221913.0,63.6072,63.6226,63.5763,63.6072,221913.0
2020-07-08 15:55:00,82.4,82.45,82.38,82.4,617898.0,63.5994,63.638,63.584,63.5994,617898.0
2020-07-09 09:30:00,82.39,82.46,82.35,82.36,250425.0,63.5917,63.6457,63.5608,63.5686,250425.0
2020-07-09 09:35:00,82.37,82.37,82.25,82.26,243563.0,63.5763,63.5763,63.4837,63.4914,243563.0
2020-07-09 09:40:00,82.26,82.28,82.2,82.2,248403.0,63.4914,63.5068,63.4451,63.4451,248403.0
2020-07-09 09:45:00,82.2,82.24,82.12,82.16,227450.0,63.4451,63.4759,63.3833,63.4142,227450.0
2020-07-09 09:50:00,82.16,82.23,82.13,82.22,201574.0,63.4142,63.4682,63.391,63.4605,201574.0
2020-07-09 09:55:00,82.22,82.28,82.21,82.25,149930.0,63.4605,63.5068,63.4528,63.4837,149930.0
2020-07-09 10:00:00,82.25,82.3,82.25,82.27,174367.0,63.4837,63.5223,63.4837,63.4991,174367.0
2020-07-09 10:05:00,82.27,82.31,82.25,82.29,58581.0,63.4991,63.53,63.4837,63.5145,58581.0
2020-07-09 10:10:00,82.29,82.29,82.22,82.22,290435.0,63.5145,63.5145,63.4605,63.4605,290435.0
2020-07-09 10:15:00,82.22,82.22,82.11,82.12,576940.0,63.4605,63.4605,63.3756,63.3833,576940.0
2020-07-09 10:20:00,82.13,82.17,82.1,82.13,483461.0,63.391,63.4219,63.3679,63.391,483461.0
2020-07-09 10:25:00,82.12,82.16,82.12,82.16,282873.0,63.3833,63.4142,63.3833,63.4142,282873.0
2020-07-09 10:30:00,82.15,82.17,82.12,82.13,281159.0,63.4065,63.4219,63.3833,63.391,281159.0
2020-07-09 10:35:00,82.14,82.16,82.1,82.1,463919.0,63.3988,63.4142,63.3679,63.3679,463919.0
2020-07-09 10:40:00,82.1,82.1,82.04,82.06,344280.0,63.3679,63.3679,63.3216,63.337,344280.0
2020-07-09 10:45:00,82.06,82.12,82.03,82.09,811880.0,63.337,63.3833,63.3139,63.3602,811880.0
2020-07-09 10:50:00,82.09,82.13,82.07,82.1,189312.0,63.3602,63.391,63.3447,63.3679,189312.0
2020-07-09 10:55:00,82.1,82.13,82.05,82.06,922593.0,63.3679,63.391,63.3293,63.337,922593.0
2020-07-09 11:00:00,82.06,82.08,81.84,81.85,440756.0,63.337,63.3524,63.1672,63.1749,440756.0
2020-07-09 11:05:00,81.84,82.01,81.83,82.0,252822.0,63.1672,63.2984,63.1595,63.2907,252822.0
2020-07-09 11:10:00,82.01,82.08,82.0,82.07,363186.0,63.2984,63.3524,63.2907,63.3447,363186.0
2020-07-09 11:15:00,82.06,82.06,81.83,81.84,334983.0,63.337,63.337,63.1595,63.1672,334983.0
2020-07-09 11:20:00,81.84,82.0,81.83,81.97,411538.0,63.1672,63.2907,63.1595,63.2675,411538.0
2020-07-09 11:25:00,81.97,82.04,81.94,82.03,237976.0,63.2675,63.3216,63.2444,63.3139,237976.0
2020-07-09 11:30:00,82.03,82.04,81.98,82.02,222876.0,63.3139,63.3216,63.2753,63.3061,222876.0
2020-07-09 11:35:00,82.02,82.09,82.0,82.02,173587.0,63.3061,63.3602,63.2907,63.3061,173587.0
2020-07-09 11:40:00,82.02,82.03,81.87,81.92,238099.0,63.3061,63.3139,63.1904,63.229,238099.0
2020-07-09 11:45:00,81.92,82.0,81.91,82.0,137411.0,63.229,63.2907,63.2212,63.2907,137411.0
2020-07-09 11:50:00,81.99,82.04,81.96,82.03,146549.0,63.283,63.3216,63.2598,63.3139,146549.0
2020-07-09 11:55:00,82.03,82.04,81.95,81.98,151773.0,63.3139,63.3216,63.2521,63.2753,151773.0
2020-07-09 12:00:00,81.98,82.09,81.98,82.07,288404.0,63.2753,63.3602,63.2753,63.3447,288404.0
2020-07-09 12:05:00,82.07,82.14,82.06,82.12,208183.0,63.3447,63.3988,63.337,63.3833,208183.0
2020-07-09 12:10:00,82.12,82.14,82.08,82.09,48098.0,63.3833,63.3988,63.3524,63.3602,48098.0
2020-07-09 12:15:00,82.09,82.13,82.09,82.12,112996.0,63.3602,63.391,63.3602,63.3833,112996.0
2020-07-09 12:20:00,82.12,82.15,82.1,82.12,50752.0,63.3833,63.4065,63.3679,63.3833,50752.0
2020-07-09 12:25:00,82.12,82.14,82.11,82.14,275994.0,63.3833,63.3988,63.3756,63.3988,275994.0
2020-07-09 12:30:00,82.13,82.14,82.11,82.12,157568.0,63.391,63.3988,63.3756,63.3833,157568.0
2020-07-09 12:35:00,82.12,82.14,82.1,82.12,51336.0,63.3833,63.3988,63.3679,63.3833,51336.0
2020-07-09 12:40:00,82.12,82.16,82.1,82.12,43682.0,63.3833,63.4142,63.3679,63.3833,43682.0
2020-07-09 12:45:00,82.12,82.17,82.11,82.15,79476.0,63.3833,63.4219,63.3756,63.4065,79476.0
2020-07-09 12:50:00,82.15,82.15,82.12,82.12,80453.0,63.4065,63.4065,63.3833,63.3833,80453.0
2020-07-09 12:55:00,82.12,82.14,82.1,82.14,50252.0,63.3833,63.3988,63.3679,63.3988,50252.0
2020-07-09 13:00:00,82.13,82.18,82.11,82.15,218593.0,63.391,63.4296,63.3756,63.4065,218593.0
2020-07-09 13:05:00,82.15,82.18,82.13,82.17,580625.0,63.4065,63.4296,63.391,63.4219,580625.0
2020-07-09 13:10:00,82.17,82.2,82.15,82.17,127203.0,63.4219,63.4451,63.4065,63.4219,127203.0
2020-07-09 13:15:00,82.17,82.19,82.16,82.16,142416.0,63.4219,63.4373,63.4142,63.4142,142416.0
2020-07-09 13:20:00,82.17,82.17,82.12,82.15,145816.0,63.4219,63.4219,63.3833,63.4065,145816.0
2020-07-09 13:25:00,82.15,82.17,82.13,82.16,149675.0,63.4065,63.4219,63.391,63.4142,149675.0
2020-07-09 13:30:00,82.17,82.17,82.13,82.15,114608.0,63.4219,63.4219,63.391,63.4065,114608.0
2020-07-09 13:35:00,82.14,82.17,82.13,82.15,127536.0,63.3988,63.4219,63.391,63.4065,127536.0
2020-07-09 13:40:00,82.15,82.17,82.12,82.14,169705.0,63.4065,63.4219,63.3833,63.3988,169705.0
2020-07-09 13:45:00,82.13,82.14,82.12,82.13,258059.0,63.391,63.3988,63.3833,63.391,258059.0
2020-07-09 13:50:00,82.13,82.13,82.08,82.11,124494.0,63.391,63.391,63.3524,63.3756,124494.0
2020-07-09 13:55:00,82.11,82.12,82.09,82.1,110214.0,63.3756,63.3833,63.3602,63.3679,110214.0
2020-07-09 14:00:00,82.1,82.12,82.08,82.12,82158.0,63.3679,63.3833,63.3524,63.3833,82158.0
2020-07-09 14:05:00,82.12,82.18,82.1,82.15,109016.0,63.3833,63.4296,63.3679,63.4065,109016.0
2020-07-09 14:10:00,82.15,82.16,82.13,82.14,67232.0,63.4065,63.4142,63.391,63.3988,67232.0
2020-07-09 14:15:00,82.14,82.18,82.13,82.18,124741.0,63.3988,63.4296,63.391,63.4296,124741.0
2020-07-09 14:20:00,82.18,82.19,82.13,82.16,424590.0,63.4296,63.4373,63.391,63.4142,424590.0
2020-07-09 14:25:00,82.15,82.19,82.15,82.18,106353.0,63.4065,63.4373,63.4065,63.4296,106353.0
2020-07-09 14:30:00,82.18,82.21,82.17,82.2,74756.0,63.4296,63.4528,63.4219,63.4451,74756.0
2020-07-09 14:35:00,82.2,82.21,82.17,82.18,109341.0,63.4451,63.4528,63.4219,63.4296,109341.0
2020-07-09 14:40:00,82.17,82.21,82.15,82.15,158543.0,63.4219,63.4528,63.4065,63.4065,158543.0
2020-07-09 14:45:00,82.16,82.19,82.14,82.19,86000.0,63.4142,63.4373,63.3988,63.4373,86000.0
2020-07-09 14:50:00,82.19,82.19,82.15,82.18,180840.0,63.4373,63.4373,63.4065,63.4296,180840.0
2020-07-09 14:55:00,82.17,82.21,82.17,82.2,163168.0,63.4219,63.4528,63.4219,63.4451,163168.0
2020-07-09 15:00:00,82.2,82.23,82.17,82.2,387931.0,63.4451,63.4682,63.4219,63.4451,387931.0
2020-07-09 15:05:00,82.2,82.21,82.17,82.2,129032.0,63.4451,63.4528,63.4219,63.4451,129032.0
2020-07-09 15:10:00,82.2,82.23,82.14,82.23,343183.0,63.4451,63.4682,63.3988,63.4682,343183.0
2020-07-09 15:15:00,82.23,82.25,82.19,82.22,130687.0,63.4682,63.4837,63.4373,63.4605,130687.0
2020-07-09 15:20:00,82.22,82.22,82.15,82.16,168711.0,63.4605,63.4605,63.4065,63.4142,168711.0
2020-07-09 15:25:00,82.16,82.16,82.1,82.1,202875.0,63.4142,63.4142,63.3679,63.3679,202875.0
2020-07-09 15:30:00,82.1,82.12,82.08,82.11,332222.0,63.3679,63.3833,63.3524,63.3756,332222.0
2020-07-09 15:35:00,82.11,82.16,82.09,82.14,129533.0,63.3756,63.4142,63.3602,63.3988,129533.0
2020-07-09 15:40:00,82.14,82.16,82.11,82.14,148549.0,63.3988,63.4142,63.3756,63.3988,148549.0
2020-07-09 15:45:00,82.14,82.26,82.13,82.2,268004.0,63.3988,63.4914,63.391,63.4451,268004.0
2020-07-09 15:50:00,82.2,82.21,82.15,82.2,423798.0,63.4451,63.4528,63.4065,63.4451,423798.0
2020-07-09 15:55:00,82.2,82.21,82.12,82.19,718514.0,63.4451,63.4528,63.3833,63.4373,718514.0
2020-07-10 09:30:00,82.07,82.22,82.07,82.07,236439.0,63.3447,63.4605,63.3447,63.3447,236439.0
2020-07-10 09:35:00,82.07,82.14,82.05,82.14,383804.0,63.3447,63.3988,63.3293,63.3988,383804.0
2020-07-10 09:40:00,82.13,82.22,82.13,82.19,224450.0,63.391,63.4605,63.391,63.4373,224450.0
2020-07-10 09:45:00,82.2,82.2,82.14,82.16,242708.0,63.4451,63.4451,63.3988,63.4142,242708.0
2020-07-10 09:50:00,82.16,82.17,82.07,82.08,246072.0,63.4142,63.4219,63.3447,63.3524,246072.0
2020-07-10 09:55:00,82.09,82.16,82.08,82.15,42499.0,63.3602,63.4142,63.3524,63.4065,42499.0
2020-07-10 10:00:00,82.14,82.14,81.98,82.0,120396.0,63.3988,63.3988,63.2753,63.2907,120396.0
2020-07-10 10:05:00,82.0,82.07,82.0,82.04,81644.0,63.2907,63.3447,63.2907,63.3216,81644.0
2020-07-10 10:10:00,82.04,82.16,82.03,82.12,226142.0,63.3216,63.4142,63.3139,63.3833,226142.0
2020-07-10 10:15:00,82.13,82.19,82.1,82.13,206423.0,63.391,63.4373,63.3679,63.391,206423.0
2020-07-10 10:20:00,82.13,82.17,82.11,82.14,110040.0,63.391,63.4219,63.3756,63.3988,110040.0
2020-07-10 10:25:00,82.14,82.24,82.14,82.22,114931.0,63.3988,63.4759,63.3988,63.4605,114931.0
2020-07-10 10:30:00,82.22,82.27,82.2,82.23,149124.0,63.4605,63.4991,63.4451,63.4682,149124.0
2020-07-10 10:35:00,82.23,82.27,82.15,82.17,726438.0,63.4682,63.4991,63.4065,63.4219,726438.0
2020-07-10 10:40:00,82.17,82.23,82.16,82.22,706639.0,63.4219,63.4682,63.4142,63.4605,706639.0
2020-07-10 10:45:00,82.22,82.27,82.18,82.26,263743.0,63.4605,63.4991,63.4296,63.4914,263743.0
2020-07-10 10:50:00,82.26,82.29,82.22,82.26,559003.0,63.4914,63.5145,63.4605,63.4914,559003.0
2020-07-10 10:55:00,82.27,82.3,82.24,82.29,220846.0,63.4991,63.5223,63.4759,63.5145,220846.0
2020-07-10 11:00:00,82.29,82.3,82.22,82.23,119727.0,63.5145,63.5223,63.4605,63.4682,119727.0
2020-07-10 11:05:00,82.23,82.31,82.23,82.3,65672.0,63.4682,63.53,63.4682,63.5223,65672.0
2020-07-10 11:10:00,82.3,82.31,82.27,82.29,89874.0,63.5223,63.53,63.4991,63.5145,89874.0
2020-07-10 11:15:00,82.29,82.34,82.29,82.3,73874.0,63.5145,63.5531,63.5145,63.5223,73874.0
2020-07-10 11:20:00,82.31,82.38,82.28,82.33,279784.0,63.53,63.584,63.5068,63.5454,279784.0
2020-07-10 11:25:00,82.33,82.35,82.31,82.34,180811.0,63.5454,63.5608,63.53,63.5531,180811.0
2020-07-10 11:30:00,82.33,82.35,82.3,82.34,173120.0,63.5454,63.5608,63.5223,63.5531,173120.0
2020-07-10 11:35:00,82.35,82.37,82.34,82.37,166022.0,63.5608,63.5763,63.5531,63.5763,166022.0
2020-07-10 11:40:00,82.37,82.4,82.36,82.37,737000.0,63.5763,63.5994,63.5686,63.5763,737000.0
2020-07-10 11:45:00,82.37,82.38,82.35,82.37,320408.0,63.5763,63.584,63.5608,63.5763,320408.0
2020-07-10 11:50:00,82.37,82.38,82.35,82.37,172323.0,63.5763,63.584,63.5608,63.5763,172323.0
2020-07-10 11:55:00,82.37,82.38,82.33,82.36,1006577.0,63.5763,63.584,63.5454,63.5686,1006577.0
2020-07-10 12:00:00,82.36,82.38,82.34,82.37,321963.0,63.5686,63.584,63.5531,63.5763,321963.0
2020-07-10 12:05:00,82.38,82.38,82.34,82.36,177056.0,63.584,63.584,63.5531,63.5686,177056.0
2020-07-10 12:10:00,82.36,82.37,82.35,82.35,73268.0,63.5686,63.5763,63.5608,63.5608,73268.0
2020-07-10 12:15:00,82.35,82.36,82.3,82.33,168016.0,63.5608,63.5686,63.5223,63.5454,168016.0
2020-07-10 12:20:00,82.33,82.34,82.28,82.3,62351.0,63.5454,63.5531,63.5068,63.5223,62351.0
2020-07-10 12:25:00,82.3,82.31,82.26,82.27,43925.0,63.5223,63.53,63.4914,63.4991,43925.0
2020-07-10 12:30:00,82.28,82.31,82.26,82.28,367181.0,63.5068,63.53,63.4914,63.5068,367181.0
2020-07-10 12:35:00,82.29,82.29,82.26,82.26,21356.0,63.5145,63.5145,63.4914,63.4914,21356.0
2020-07-10 12:40:00,82.26,82.33,82.23,82.32,58793.0,63.4914,63.5454,63.4682,63.5377,58793.0
2020-07-10 12:45:00,82.32,82.34,82.3,82.34,45748.0,63.5377,63.5531,63.5223,63.5531,45748.0
2020-07-10 12:50:00,82.33,82.35,82.32,82.34,44543.0,63.5454,63.5608,63.5377,63.5531,44543.0
2020-07-10 12:55:00,82.34,82.36,82.34,82.35,81149.0,63.5531,63.5686,63.5531,63.5608,81149.0
2020-07-10 13:00:00,82.36,82.37,82.35,82.36,174134.0,63.5686,63.5763,63.5608,63.5686,174134.0
2020-07-10 13:05:00,82.36,82.37,82.35,82.37,108734.0,63.5686,63.5763,63.5608,63.5763,108734.0
2020-07-10 13:10:00,82.36,82.38,82.34,82.34,25872.0,63.5686,63.584,63.5531,63.5531,25872.0
2020-07-10 13:15:00,82.34,82.36,82.34,82.34,90818.0,63.5531,63.5686,63.5531,63.5531,90818.0
2020-07-10 13:20:00,82.35,82.39,82.34,82.37,51807.0,63.5608,63.5917,63.5531,63.5763,51807.0
2020-07-10 13:25:00,82.37,82.39,82.35,82.38,108774.0,63.5763,63.5917,63.5608,63.584,108774.0
2020-07-10 13:30:00,82.38,82.39,82.36,82.36,61964.0,63.584,63.5917,63.5686,63.5686,61964.0
2020-07-10 13:35:00,82.37,82.4,82.36,82.4,66754.0,63.5763,63.5994,63.5686,63.5994,66754.0
2020-07-10 13:40:00,82.4,82.43,82.39,82.43,46294.0,63.5994,63.6226,63.5917,63.6226,46294.0
2020-07-10 13:45:00,82.43,82.45,82.39,82.42,672817.0,63.6226,63.638,63.5917,63.6149,672817.0
2020-07-10 13:50:00,82.42,82.43,82.41,82.42,75978.0,63.6149,63.6226,63.6072,63.6149,75978.0
2020-07-10 13:55:00,82.42,82.43,82.41,82.42,30339.0,63.6149,63.6226,63.6072,63.6149,30339.0
2020-07-10 14:00:00,82.42,82.45,82.41,82.45,112346.0,63.6149,63.638,63.6072,63.638,112346.0
2020-07-10 14:05:00,82.45,82.45,82.43,82.44,55180.0,63.638,63.638,63.6226,63.6303,55180.0
2020-07-10 14:10:00,82.44,82.44,82.41,82.42,73730.0,63.6303,63.6303,63.6072,63.6149,73730.0
2020-07-10 14:15:00,82.42,82.45,82.4,82.41,105257.0,63.6149,63.638,63.5994,63.6072,105257.0
2020-07-10 14:20:00,82.41,82.41,82.37,82.38,100023.0,63.6072,63.6072,63.5763,63.584,100023.0
2020-07-10 14:25:00,82.38,82.38,82.36,82.37,63955.0,63.584,63.584,63.5686,63.5763,63955.0
2020-07-10 14:30:00,82.38,82.41,82.36,82.41,283500.0,63.584,63.6072,63.5686,63.6072,283500.0
2020-07-10 14:35:00,82.41,82.42,82.39,82.41,23224.0,63.6072,63.6149,63.5917,63.6072,23224.0
2020-07-10 14:40:00,82.41,82.43,82.4,82.42,42165.0,63.6072,63.6226,63.5994,63.6149,42165.0
2020-07-10 14:45:00,82.43,82.46,82.41,82.45,52030.0,63.6226,63.6457,63.6072,63.638,52030.0
2020-07-10 14:50:00,82.45,82.47,82.45,82.46,52215.0,63.638,63.6535,63.638,63.6457,52215.0
2020-07-10 14:55:00,82.46,82.46,82.45,82.46,41206.0,63.6457,63.6457,63.638,63.6457,41206.0
2020-07-10 15:00:00,82.45,82.48,82.43,82.47,121224.0,63.638,63.6612,63.6226,63.6535,121224.0
2020-07-10 15:05:00,82.47,82.5,82.45,82.48,99601.0,63.6535,63.6766,63.638,63.6612,99601.0
2020-07-10 15:10:00,82.48,82.51,82.46,82.5,135507.0,63.6612,63.6843,63.6457,63.6766,135507.0
2020-07-10 15:15:00,82.49,82.53,82.49,82.53,118569.0,63.6689,63.6998,63.6689,63.6998,118569.0
2020-07-10 15:20:00,82.52,82.53,82.48,82.5,243643.0,63.6921,63.6998,63.6612,63.6766,243643.0
2020-07-10 15:25:00,82.5,82.5,82.45,82.46,154458.0,63.6766,63.6766,63.638,63.6457,154458.0
2020-07-10 15:30:00,82.46,82.48,82.44,82.45,258438.0,63.6457,63.6612,63.6303,63.638,258438.0
2020-07-10 15:35:00,82.45,82.47,82.4,82.41,303864.0,63.638,63.6535,63.5994,63.6072,303864.0
2020-07-10 15:40:00,82.42,82.42,82.31,82.35,432591.0,63.6149,63.6149,63.53,63.5608,432591.0
2020-07-10 15:45:00,82.35,82.47,82.33,82.47,490521.0,63.5608,63.6535,63.5454,63.6535,490521.0
2020-07-10 15:50:00,82.47,82.48,82.4,82.43,984660.0,63.6535,63.6612,63.5994,63.6226,984660.0
2020-07-10 15:55:00,82.43,82.54,82.41,82.48,1099742.0,63.6226,63.7075,63.6072,63.6612,1099742.0
2020-07-13 09:30:00,82.8,82.8,82.69,82.73,274517.0,63.9082,63.9082,63.8233,63.8541,274517.0
2020-07-13 09:35:00,82.73,82.76,82.68,82.68,374252.0,63.8541,63.8773,63.8155,63.8155,374252.0
2020-07-13 09:40:00,82.69,82.72,82.68,82.69,241415.0,63.8233,63.8464,63.8155,63.8233,241415.0
2020-07-13 09:45:00,82.69,82.69,82.62,82.66,269096.0,63.8233,63.8233,63.7692,63.8001,269096.0
2020-07-13 09:50:00,82.66,82.71,82.65,82.7,198967.0,63.8001,63.8387,63.7924,63.831,198967.0
2020-07-13 09:55:00,82.7,82.74,82.64,82.64,115472.0,63.831,63.8619,63.7847,63.7847,115472.0
2020-07-13 10:00:00,82.65,82.67,82.62,82.65,183881.0,63.7924,63.8078,63.7692,63.7924,183881.0
2020-07-13 10:05:00,82.65,82.68,82.61,82.66,384422.0,63.7924,63.8155,63.7615,63.8001,384422.0
2020-07-13 10:10:00,82.66,82.75,82.66,82.73,126175.0,63.8001,63.8696,63.8001,63.8541,126175.0
2020-07-13 10:15:00,82.74,82.75,82.73,82.75,206156.0,63.8619,63.8696,63.8541,63.8696,206156.0
2020-07-13 10:20:00,82.75,82.8,82.74,82.8,95982.0,63.8696,63.9082,63.8619,63.9082,95982.0
2020-07-13 10:25:00,82.8,82.83,82.79,82.83,49521.0,63.9082,63.9313,63.9005,63.9313,49521.0
2020-07-13 10:30:00,82.83,82.83,82.81,82.81,84438.0,63.9313,63.9313,63.9159,63.9159,84438.0
2020-07-13 10:35:00,82.81,82.82,82.75,82.77,86738.0,63.9159,63.9236,63.8696,63.885,86738.0
2020-07-13 10:40:00,82.77,82.78,82.73,82.75,166768.0,63.885,63.8927,63.8541,63.8696,166768.0
2020-07-13 10:45:00,82.75,82.78,82.72,82.76,127879.0,63.8696,63.8927,63.8464,63.8773,127879.0
2020-07-13 10:50:00,82.77,82.77,82.73,82.75,95696.0,63.885,63.885,63.8541,63.8696,95696.0
2020-07-13 10:55:00,82.75,82.82,82.73,82.81,91829.0,63.8696,63.9236,63.8541,63.9159,91829.0
2020-07-13 11:00:00,82.81,82.82,82.77,82.79,123902.0,63.9159,63.9236,63.885,63.9005,123902.0
2020-07-13 11:05:00,82.79,82.84,82.77,82.83,251520.0,63.9005,63.939,63.885,63.9313,251520.0
2020-07-13 11:10:00,82.83,82.86,82.81,82.86,86397.0,63.9313,63.9545,63.9159,63.9545,86397.0
2020-07-13 11:15:00,82.84,82.88,82.84,82.88,174534.0,63.939,63.9699,63.939,63.9699,174534.0
2020-07-13 11:20:00,82.88,82.88,82.85,82.86,117507.0,63.9699,63.9699,63.9468,63.9545,117507.0
2020-07-13 11:25:00,82.87,82.9,82.86,82.9,220911.0,63.9622,63.9854,63.9545,63.9854,220911.0
2020-07-13 11:30:00,82.9,82.91,82.88,82.89,310837.0,63.9854,63.9931,63.9699,63.9776,310837.0
2020-07-13 11:35:00,82.89,82.89,82.87,82.89,103268.0,63.9776,63.9776,63.9622,63.9776,103268.0
2020-07-13 11:40:00,82.89,82.89,82.87,82.88,110989.0,63.9776,63.9776,63.9622,63.9699,110989.0
2020-07-13 11:45:00,82.88,82.88,82.79,82.81,323271.0,63.9699,63.9699,63.9005,63.9159,323271.0
2020-07-13 11:50:00,82.81,82.82,82.77,82.79,188490.0,63.9159,63.9236,63.885,63.9005,188490.0
2020-07-13 11:55:00,82.8,82.8,82.77,82.79,318574.0,63.9082,63.9082,63.885,63.9005,318574.0
2020-07-13 12:00:00,82.79,82.82,82.79,82.82,78119.0,63.9005,63.9236,63.9005,63.9236,78119.0
2020-07-13 12:05:00,82.82,82.83,82.79,82.81,120817.0,63.9236,63.9313,63.9005,63.9159,120817.0
2020-07-13 12:10:00,82.8,82.81,82.74,82.76,467180.0,63.9082,63.9159,63.8619,63.8773,467180.0
2020-07-13 12:15:00,82.76,82.78,82.75,82.77,125083.0,63.8773,63.8927,63.8696,63.885,125083.0
2020-07-13 12:20:00,82.77,82.81,82.76,82.78,268751.0,63.885,63.9159,63.8773,63.8927,268751.0
2020-07-13 12:25:00,82.78,82.79,82.76,82.78,64492.0,63.8927,63.9005,63.8773,63.8927,64492.0
2020-07-13 12:30:00,82.78,82.79,82.76,82.76,79994.0,63.8927,63.9005,63.8773,63.8773,79994.0
2020-07-13 12:35:00,82.76,82.78,82.74,82.78,43800.0,63.8773,63.8927,63.8619,63.8927,43800.0
2020-07-13 12:40:00,82.78,82.78,82.76,82.77,32080.0,63.8927,63.8927,63.8773,63.885,32080.0
2020-07-13 12:45:00,82.76,82.77,82.73,82.75,26401.0,63.8773,63.885,63.8541,63.8696,26401.0
2020-07-13 12:50:00,82.75,82.76,82.69,82.7,49912.0,63.8696,63.8773,63.8233,63.831,49912.0
2020-07-13 12:55:00,82.7,82.72,82.7,82.72,38850.0,63.831,63.8464,63.831,63.8464,38850.0
2020-07-13 13:00:00,82.72,82.74,82.71,82.73,77469.0,63.8464,63.8619,63.8387,63.8541,77469.0
2020-07-13 13:05:00,82.73,82.75,82.69,82.73,291464.0,63.8541,63.8696,63.8233,63.8541,291464.0
2020-07-13 13:10:00,82.73,82.74,82.71,82.71,145606.0,63.8541,63.8619,63.8387,63.8387,145606.0
2020-07-13 13:15:00,82.72,82.79,82.72,82.79,161090.0,63.8464,63.9005,63.8464,63.9005,161090.0
2020-07-13 13:20:00,82.78,82.8,82.76,82.77,105014.0,63.8927,63.9082,63.8773,63.885,105014.0
2020-07-13 13:25:00,82.77,82.77,82.76,82.77,14181.0,63.885,63.885,63.8773,63.885,14181.0
2020-07-13 13:30:00,82.77,82.78,82.76,82.78,45514.0,63.885,63.8927,63.8773,63.8927,45514.0
2020-07-13 13:35:00,82.78,82.79,82.76,82.77,176148.0,63.8927,63.9005,63.8773,63.885,176148.0
2020-07-13 13:40:00,82.77,82.77,82.75,82.77,51287.0,63.885,63.885,63.8696,63.885,51287.0
2020-07-13 13:45:00,82.77,82.78,82.74,82.75,76746.0,63.885,63.8927,63.8619,63.8696,76746.0
2020-07-13 13:50:00,82.74,82.75,82.74,82.75,39387.0,63.8619,63.8696,63.8619,63.8696,39387.0
2020-07-13 13:55:00,82.75,82.75,82.74,82.75,70694.0,63.8696,63.8696,63.8619,63.8696,70694.0
2020-07-13 14:00:00,82.75,82.75,82.7,82.7,176885.0,63.8696,63.8696,63.831,63.831,176885.0
2020-07-13 14:05:00,82.71,82.71,82.6,82.61,141333.0,63.8387,63.8387,63.7538,63.7615,141333.0
2020-07-13 14:10:00,82.61,82.67,82.61,82.66,425574.0,63.7615,63.8078,63.7615,63.8001,425574.0
2020-07-13 14:15:00,82.66,82.68,82.65,82.67,133622.0,63.8001,63.8155,63.7924,63.8078,133622.0
2020-07-13 14:20:00,82.68,82.68,82.61,82.62,195998.0,63.8155,63.8155,63.7615,63.7692,195998.0
2020-07-13 14:25:00,82.62,82.63,82.55,82.57,195712.0,63.7692,63.777,63.7152,63.7306,195712.0
2020-07-13 14:30:00,82.57,82.57,82.5,82.52,102790.0,63.7306,63.7306,63.6766,63.6921,102790.0
2020-07-13 14:35:00,82.53,82.56,82.5,82.56,197010.0,63.6998,63.7229,63.6766,63.7229,197010.0
2020-07-13 14:40:00,82.55,82.61,82.55,82.58,353204.0,63.7152,63.7615,63.7152,63.7384,353204.0
2020-07-13 14:45:00,82.58,82.61,82.54,82.6,259021.0,63.7384,63.7615,63.7075,63.7538,259021.0
2020-07-13 14:50:00,82.6,82.62,82.58,82.61,220038.0,63.7538,63.7692,63.7384,63.7615,220038.0
2020-07-13 14:55:00,82.61,82.62,82.57,82.6,126772.0,63.7615,63.7692,63.7306,63.7538,126772.0
2020-07-13 15:00:00,82.6,82.6,82.51,82.53,231528.0,63.7538,63.7538,63.6843,63.6998,231528.0
2020-07-13 15:05:00,82.53,82.54,82.37,82.39,275068.0,63.6998,63.7075,63.5763,63.5917,275068.0
2020-07-13 15:10:00,82.4,82.48,82.39,82.45,251432.0,63.5994,63.6612,63.5917,63.638,251432.0
2020-07-13 15:15:00,82.44,82.45,82.32,82.34,301013.0,63.6303,63.638,63.5377,63.5531,301013.0
2020-07-13 15:20:00,82.34,82.39,82.29,82.29,142911.0,63.5531,63.5917,63.5145,63.5145,142911.0
2020-07-13 15:25:00,82.28,82.32,82.24,82.27,342103.0,63.5068,63.5377,63.4759,63.4991,342103.0
2020-07-13 15:30:00,82.26,82.26,82.04,82.05,531982.0,63.4914,63.4914,63.3216,63.3293,531982.0
2020-07-13 15:35:00,82.05,82.12,82.03,82.07,794858.0,63.3293,63.3833,63.3139,63.3447,794858.0
2020-07-13 15:40:00,82.07,82.26,82.06,82.2,712980.0,63.3447,63.4914,63.337,63.4451,712980.0
2020-07-13 15:45:00,82.21,82.23,82.07,82.08,437825.0,63.4528,63.4682,63.3447,63.3524,437825.0
2020-07-13 15:50:00,82.08,82.09,82.04,82.06,723679.0,63.3524,63.3602,63.3216,63.337,723679.0
2020-07-13 15:55:00,82.05,82.12,82.03,82.04,791149.0,63.3293,63.3833,63.3139,63.3216,791149.0
2020-07-14 09:30:00,82.07,82.19,82.04,82.16,1892211.0,63.3447,63.4373,63.3216,63.4142,1892211.0
2020-07-14 09:35:00,82.16,82.2,82.11,82.2,825401.0,63.4142,63.4451,63.3756,63.4451,825401.0
2020-07-14 09:40:00,82.2,82.36,82.18,82.34,130530.0,63.4451,63.5686,63.4296,63.5531,130530.0
2020-07-14 09:45:00,82.34,82.37,82.18,82.18,220503.0,63.5531,63.5763,63.4296,63.4296,220503.0
2020-07-14 09:50:00,82.19,82.22,82.05,82.14,495669.0,63.4373,63.4605,63.3293,63.3988,495669.0
2020-07-14 09:55:00,82.14,82.26,82.11,82.2,385304.0,63.3988,63.4914,63.3756,63.4451,385304.0
2020-07-14 10:00:00,82.19,82.24,82.15,82.15,239958.0,63.4373,63.4759,63.4065,63.4065,239958.0
2020-07-14 10:05:00,82.15,82.19,82.1,82.13,429912.0,63.4065,63.4373,63.3679,63.391,429912.0
2020-07-14 10:10:00,82.14,82.21,82.12,82.14,376332.0,63.3988,63.4528,63.3833,63.3988,376332.0
2020-07-14 10:15:00,82.13,82.22,82.11,82.19,385077.0,63.391,63.4605,63.3756,63.4373,385077.0
2020-07-14 10:20:00,82.19,82.32,82.18,82.27,175057.0,63.4373,63.5377,63.4296,63.4991,175057.0
2020-07-14 10:25:00,82.27,82.33,82.23,82.33,277412.0,63.4991,63.5454,63.4682,63.5454,277412.0
2020-07-14 10:30:00,82.33,82.45,82.32,82.36,503464.0,63.5454,63.638,63.5377,63.5686,503464.0
2020-07-14 10:35:00,82.35,82.37,82.27,82.28,519766.0,63.5608,63.5763,63.4991,63.5068,519766.0
2020-07-14 10:40:00,82.29,82.36,82.28,82.32,541402.0,63.5145,63.5686,63.5068,63.5377,541402.0
2020-07-14 10:45:00,82.33,82.36,82.26,82.34,238347.0,63.5454,63.5686,63.4914,63.5531,238347.0
2020-07-14 10:50:00,82.33,82.36,82.31,82.36,473817.0,63.5454,63.5686,63.53,63.5686,473817.0
2020-07-14 10:55:00,82.36,82.37,82.25,82.28,399085.0,63.5686,63.5763,63.4837,63.5068,399085.0
2020-07-14 11:00:00,82.28,82.34,82.18,82.27,562504.0,63.5068,63.5531,63.4296,63.4991,562504.0
2020-07-14 11:05:00,82.27,82.4,82.2,82.38,403005.0,63.4991,63.5994,63.4451,63.584,403005.0
2020-07-14 11:10:00,82.38,82.44,82.35,82.41,199358.0,63.584,63.6303,63.5608,63.6072,199358.0
2020-07-14 11:15:00,82.41,82.46,82.29,82.43,329188.0,63.6072,63.6457,63.5145,63.6226,329188.0
2020-07-14 11:20:00,82.43,82.48,82.35,82.36,369333.0,63.6226,63.6612,63.5608,63.5686,369333.0
2020-07-14 11:25:00,82.36,82.4,82.33,82.35,224055.0,63.5686,63.5994,63.5454,63.5608,224055.0
2020-07-14 11:30:00,82.35,82.46,82.35,82.45,390920.0,63.5608,63.6457,63.5608,63.638,390920.0
2020-07-14 11:35:00,82.45,82.47,82.37,82.39,171273.0,63.638,63.6535,63.5763,63.5917,171273.0
2020-07-14 11:40:00,82.39,82.44,82.38,82.41,253260.0,63.5917,63.6303,63.584,63.6072,253260.0
2020-07-14 11:45:00,82.41,82.43,82.34,82.38,188810.0,63.6072,63.6226,63.5531,63.584,188810.0
2020-07-14 11:50:00,82.38,82.4,82.34,82.34,122684.0,63.584,63.5994,63.5531,63.5531,122684.0
2020-07-14 11:55:00,82.34,82.37,82.31,82.34,103974.0,63.5531,63.5763,63.53,63.5531,103974.0
2020-07-14 12:00:00,82.35,82.37,82.29,82.34,189347.0,63.5608,63.5763,63.5145,63.5531,189347.0
2020-07-14 12:05:00,82.34,82.34,82.25,82.27,171996.0,63.5531,63.5531,63.4837,63.4991,171996.0
2020-07-14 12:10:00,82.28,82.37,82.27,82.35,147104.0,63.5068,63.5763,63.4991,63.5608,147104.0
2020-07-14 12:15:00,82.35,82.41,82.33,82.4,264610.0,63.5608,63.6072,63.5454,63.5994,264610.0
2020-07-14 12:20:00,82.39,82.4,82.36,82.37,150740.0,63.5917,63.5994,63.5686,63.5763,150740.0
2020-07-14 12:25:00,82.37,82.37,82.32,82.36,388362.0,63.5763,63.5763,63.5377,63.5686,388362.0
2020-07-14 12:30:00,82.37,82.48,82.37,82.4,428017.0,63.5763,63.6612,63.5763,63.5994,428017.0
2020-07-14 12:35:00,82.41,82.5,82.4,82.43,366228.0,63.6072,63.6766,63.5994,63.6226,366228.0
2020-07-14 12:40:00,82.43,82.45,82.38,82.39,137553.0,63.6226,63.638,63.584,63.5917,137553.0
2020-07-14 12:45:00,82.39,82.49,82.39,82.48,122258.0,63.5917,63.6689,63.5917,63.6612,122258.0
2020-07-14 12:50:00,82.49,82.5,82.43,82.44,110053.0,63.6689,63.6766,63.6226,63.6303,110053.0
2020-07-14 12:55:00,82.44,82.46,82.4,82.43,95250.0,63.6303,63.6457,63.5994,63.6226,95250.0
2020-07-14 13:00:00,82.44,82.45,82.39,82.4,56980.0,63.6303,63.638,63.5917,63.5994,56980.0
2020-07-14 13:05:00,82.41,82.41,82.34,82.36,136225.0,63.6072,63.6072,63.5531,63.5686,136225.0
2020-07-14 13:10:00,82.37,82.49,82.35,82.48,46623.0,63.5763,63.6689,63.5608,63.6612,46623.0
2020-07-14 13:15:00,82.49,82.52,82.46,82.46,213807.0,63.6689,63.6921,63.6457,63.6457,213807.0
2020-07-14 13:20:00,82.46,82.54,82.45,82.54,68489.0,63.6457,63.7075,63.638,63.7075,68489.0
2020-07-14 13:25:00,82.53,82.55,82.51,82.53,61709.0,63.6998,63.7152,63.6843,63.6998,61709.0
2020-07-14 13:30:00,82.53,82.58,82.51,82.54,225177.0,63.6998,63.7384,63.6843,63.7075,225177.0
2020-07-14 13:35:00,82.54,82.6,82.53,82.6,190343.0,63.7075,63.7538,63.6998,63.7538,190343.0
2020-07-14 13:40:00,82.6,82.61,82.56,82.58,166159.0,63.7538,63.7615,63.7229,63.7384,166159.0
2020-07-14 13:45:00,82.58,82.6,82.55,82.56,304906.0,63.7384,63.7538,63.7152,63.7229,304906.0
2020-07-14 13:50:00,82.56,82.61,82.53,82.56,568779.0,63.7229,63.7615,63.6998,63.7229,568779.0
2020-07-14 13:55:00,82.57,82.59,82.46,82.5,629033.0,63.7306,63.7461,63.6457,63.6766,629033.0
2020-07-14 14:00:00,82.5,82.51,82.45,82.49,766148.0,63.6766,63.6843,63.638,63.6689,766148.0
2020-07-14 14:05:00,82.49,82.5,82.44,82.49,379711.0,63.6689,63.6766,63.6303,63.6689,379711.0
2020-07-14 14:10:00,82.5,82.53,82.5,82.51,52892.0,63.6766,63.6998,63.6766,63.6843,52892.0
2020-07-14 14:15:00,82.52,82.53,82.49,82.5,333162.0,63.6921,63.6998,63.6689,63.6766,333162.0
2020-07-14 14:20:00,82.5,82.54,82.49,82.53,165815.0,63.6766,63.7075,63.6689,63.6998,165815.0
2020-07-14 14:25:00,82.53,82.57,82.5,82.57,154969.0,63.6998,63.7306,63.6766,63.7306,154969.0
2020-07-14 14:30:00,82.57,82.6,82.56,82.57,119782.0,63.7306,63.7538,63.7229,63.7306,119782.0
2020-07-14 14:35:00,82.58,82.6,82.5,82.51,141171.0,63.7384,63.7538,63.6766,63.6843,141171.0
2020-07-14 14:40:00,82.52,82.54,82.5,82.52,86879.0,63.6921,63.7075,63.6766,63.6921,86879.0
2020-07-14 14:45:00,82.52,82.54,82.47,82.48,197447.0,63.6921,63.7075,63.6535,63.6612,197447.0
2020-07-14 14:50:00,82.47,82.53,82.47,82.53,124311.0,63.6535,63.6998,63.6535,63.6998,124311.0
2020-07-14 14:55:00,82.53,82.55,82.49,82.54,113346.0,63.6998,63.7152,63.6689,63.7075,113346.0
2020-07-14 15:00:00,82.54,82.56,82.47,82.49,150424.0,63.7075,63.7229,63.6535,63.6689,150424.0
2020-07-14 15:05:00,82.49,82.52,82.47,82.48,106690.0,63.6689,63.6921,63.6535,63.6612,106690.0
2020-07-14 15:10:00,82.49,82.53,82.46,82.49,108228.0,63.6689,63.6998,63.6457,63.6689,108228.0
2020-07-14 15:15:00,82.48,82.49,82.43,82.47,143388.0,63.6612,63.6689,63.6226,63.6535,143388.0
2020-07-14 15:20:00,82.48,82.57,82.47,82.56,337973.0,63.6612,63.7306,63.6535,63.7229,337973.0
2020-07-14 15:25:00,82.56,82.62,82.56,82.58,155713.0,63.7229,63.7692,63.7229,63.7384,155713.0
2020-07-14 15:30:00,82.58,82.62,82.56,82.61,248435.0,63.7384,63.7692,63.7229,63.7615,248435.0
2020-07-14 15:35:00,82.6,82.62,82.56,82.62,299018.0,63.7538,63.7692,63.7229,63.7692,299018.0
2020-07-14 15:40:00,82.61,82.64,82.59,82.62,255485.0,63.7615,63.7847,63.7461,63.7692,255485.0
2020-07-14 15:45:00,82.62,82.66,82.6,82.66,455332.0,63.7692,63.8001,63.7538,63.8001,455332.0
2020-07-14 15:50:00,82.65,82.68,82.62,82.64,554278.0,63.7924,63.8155,63.7692,63.7847,554278.0
2020-07-14 15:55:00,82.63,82.78,82.63,82.68,1921200.0,63.777,63.8927,63.777,63.8155,1921200.0
2020-07-15 09:30:00,83.24,83.31,83.12,83.18,464511.0,64.2478,64.3018,64.1552,64.2015,464511.0
2020-07-15 09:35:00,83.18,83.23,83.08,83.09,282335.0,64.2015,64.2401,64.1243,64.132,282335.0
2020-07-15 09:40:00,83.09,83.19,83.08,83.19,812710.0,64.132,64.2092,64.1243,64.2092,812710.0
2020-07-15 09:45:00,83.19,83.2,83.15,83.19,266817.0,64.2092,64.2169,64.1783,64.2092,266817.0
2020-07-15 09:50:00,83.19,83.21,83.12,83.18,1093677.0,64.2092,64.2246,64.1552,64.2015,1093677.0
2020-07-15 09:55:00,83.17,83.19,83.09,83.1,302779.0,64.1938,64.2092,64.132,64.1397,302779.0
2020-07-15 10:00:00,83.1,83.11,83.03,83.04,358403.0,64.1397,64.1474,64.0857,64.0934,358403.0
2020-07-15 10:05:00,83.04,83.1,83.03,83.09,333357.0,64.0934,64.1397,64.0857,64.132,333357.0
2020-07-15 10:10:00,83.09,83.1,83.01,83.04,437677.0,64.132,64.1397,64.0703,64.0934,437677.0
2020-07-15 10:15:00,83.03,83.07,83.02,83.05,323539.0,64.0857,64.1166,64.078,64.1011,323539.0
2020-07-15 10:20:00,83.05,83.08,83.03,83.06,632740.0,64.1011,64.1243,64.0857,64.1088,632740.0
2020-07-15 10:25:00,83.06,83.1,83.06,83.08,171163.0,64.1088,64.1397,64.1088,64.1243,171163.0
2020-07-15 10:30:00,83.08,83.15,83.07,83.13,303754.0,64.1243,64.1783,64.1166,64.1629,303754.0
2020-07-15 10:35:00,83.13,83.2,83.12,83.17,255283.0,64.1629,64.2169,64.1552,64.1938,255283.0
2020-07-15 10:40:00,83.17,83.22,83.17,83.21,153171.0,64.1938,64.2323,64.1938,64.2246,153171.0
2020-07-15 10:45:00,83.21,83.23,83.2,83.23,166687.0,64.2246,64.2401,64.2169,64.2401,166687.0
2020-07-15 10:50:00,83.23,83.24,83.22,83.23,141945.0,64.2401,64.2478,64.2323,64.2401,141945.0
2020-07-15 10:55:00,83.23,83.25,83.21,83.22,179633.0,64.2401,64.2555,64.2246,64.2323,179633.0
2020-07-15 11:00:00,83.22,83.23,83.18,83.19,240607.0,64.2323,64.2401,64.2015,64.2092,240607.0
2020-07-15 11:05:00,83.19,83.21,83.12,83.14,347931.0,64.2092,64.2246,64.1552,64.1706,347931.0
2020-07-15 11:10:00,83.14,83.19,83.14,83.19,102750.0,64.1706,64.2092,64.1706,64.2092,102750.0
2020-07-15 11:15:00,83.18,83.19,83.13,83.14,181393.0,64.2015,64.2092,64.1629,64.1706,181393.0
2020-07-15 11:20:00,83.13,83.14,83.04,83.05,325559.0,64.1629,64.1706,64.0934,64.1011,325559.0
2020-07-15 11:25:00,83.05,83.11,83.05,83.09,488108.0,64.1011,64.1474,64.1011,64.132,488108.0
2020-07-15 11:30:00,83.09,83.14,83.08,83.13,154118.0,64.132,64.1706,64.1243,64.1629,154118.0
2020-07-15 11:35:00,83.14,83.15,83.06,83.07,128013.0,64.1706,64.1783,64.1088,64.1166,128013.0
2020-07-15 11:40:00,83.06,83.11,83.03,83.09,126372.0,64.1088,64.1474,64.0857,64.132,126372.0
2020-07-15 11:45:00,83.09,83.11,83.0,83.01,212107.0,64.132,64.1474,64.0625,64.0703,212107.0
2020-07-15 11:50:00,83.01,83.09,83.01,83.09,111792.0,64.0703,64.132,64.0703,64.132,111792.0
2020-07-15 11:55:00,83.09,83.09,82.99,82.99,160903.0,64.132,64.132,64.0548,64.0548,160903.0
2020-07-15 12:00:00,82.99,83.01,82.91,82.92,233187.0,64.0548,64.0703,63.9931,64.0008,233187.0
2020-07-15 12:05:00,82.92,83.01,82.91,82.99,110144.0,64.0008,64.0703,63.9931,64.0548,110144.0
2020-07-15 12:10:00,82.99,83.0,82.95,83.0,78299.0,64.0548,64.0625,64.0239,64.0625,78299.0
2020-07-15 12:15:00,83.0,83.08,82.99,83.08,150282.0,64.0625,64.1243,64.0548,64.1243,150282.0
2020-07-15 12:20:00,83.07,83.09,83.01,83.02,53044.0,64.1166,64.132,64.0703,64.078,53044.0
2020-07-15 12:25:00,83.03,83.11,83.01,83.11,163043.0,64.0857,64.1474,64.0703,64.1474,163043.0
2020-07-15 12:30:00,83.1,83.1,82.98,83.0,289285.0,64.1397,64.1397,64.0471,64.0625,289285.0
2020-07-15 12:35:00,83.01,83.04,82.99,83.02,116897.0,64.0703,64.0934,64.0548,64.078,116897.0
2020-07-15 12:40:00,83.02,83.05,83.0,83.05,190032.0,64.078,64.1011,64.0625,64.1011,190032.0
2020-07-15 12:45:00,83.04,83.1,83.04,83.08,111902.0,64.0934,64.1397,64.0934,64.1243,111902.0
2020-07-15 12:50:00,83.08,83.11,83.07,83.11,26305.0,64.1243,64.1474,64.1166,64.1474,26305.0
2020-07-15 12:55:00,83.1,83.13,83.09,83.11,52405.0,64.1397,64.1629,64.132,64.1474,52405.0
2020-07-15 13:00:00,83.1,83.13,83.07,83.11,212077.0,64.1397,64.1629,64.1166,64.1474,212077.0
2020-07-15 13:05:00,83.11,83.17,83.1,83.14,97920.0,64.1474,64.1938,64.1397,64.1706,97920.0
2020-07-15 13:10:00,83.15,83.16,83.11,83.12,147534.0,64.1783,64.186,64.1474,64.1552,147534.0
2020-07-15 13:15:00,83.12,83.15,83.1,83.13,179874.0,64.1552,64.1783,64.1397,64.1629,179874.0
2020-07-15 13:20:00,83.13,83.15,83.12,83.13,64993.0,64.1629,64.1783,64.1552,64.1629,64993.0
2020-07-15 13:25:00,83.13,83.14,83.09,83.11,342743.0,64.1629,64.1706,64.132,64.1474,342743.0
2020-07-15 13:30:00,83.11,83.12,83.1,83.12,165597.0,64.1474,64.1552,64.1397,64.1552,165597.0
2020-07-15 13:35:00,83.12,83.13,83.11,83.13,95923.0,64.1552,64.1629,64.1474,64.1629,95923.0
2020-07-15 13:40:00,83.12,83.13,83.1,83.12,62393.0,64.1552,64.1629,64.1397,64.1552,62393.0
2020-07-15 13:45:00,83.12,83.13,83.11,83.11,100403.0,64.1552,64.1629,64.1474,64.1474,100403.0
2020-07-15 13:50:00,83.11,83.13,83.07,83.09,60500.0,64.1474,64.1629,64.1166,64.132,60500.0
2020-07-15 13:55:00,83.09,83.09,83.06,83.08,39900.0,64.132,64.132,64.1088,64.1243,39900.0
2020-07-15 14:00:00,83.08,83.16,83.05,83.15,314479.0,64.1243,64.186,64.1011,64.1783,314479.0
2020-07-15 14:05:00,83.15,83.17,83.14,83.15,291928.0,64.1783,64.1938,64.1706,64.1783,291928.0
2020-07-15 14:10:00,83.16,83.18,83.15,83.15,81164.0,64.186,64.2015,64.1783,64.1783,81164.0
2020-07-15 14:15:00,83.16,83.21,83.14,83.2,223993.0,64.186,64.2246,64.1706,64.2169,223993.0
2020-07-15 14:20:00,83.2,83.2,83.14,83.17,191349.0,64.2169,64.2169,64.1706,64.1938,191349.0
2020-07-15 14:25:00,83.17,83.21,83.15,83.18,136792.0,64.1938,64.2246,64.1783,64.2015,136792.0
2020-07-15 14:30:00,83.19,83.23,83.18,83.23,200326.0,64.2092,64.2401,64.2015,64.2401,200326.0
2020-07-15 14:35:00,83.23,83.23,83.19,83.21,95743.0,64.2401,64.2401,64.2092,64.2246,95743.0
2020-07-15 14:40:00,83.21,83.21,83.19,83.19,47388.0,64.2246,64.2246,64.2092,64.2092,47388.0
2020-07-15 14:45:00,83.19,83.21,83.17,83.2,189163.0,64.2092,64.2246,64.1938,64.2169,189163.0
2020-07-15 14:50:00,83.2,83.21,83.11,83.12,156305.0,64.2169,64.2246,64.1474,64.1552,156305.0
2020-07-15 14:55:00,83.12,83.17,83.11,83.14,110893.0,64.1552,64.1938,64.1474,64.1706,110893.0
2020-07-15 15:00:00,83.13,83.18,83.11,83.15,129405.0,64.1629,64.2015,64.1474,64.1783,129405.0
2020-07-15 15:05:00,83.16,83.16,83.11,83.13,132057.0,64.186,64.186,64.1474,64.1629,132057.0
2020-07-15 15:10:00,83.13,83.13,83.07,83.1,104125.0,64.1629,64.1629,64.1166,64.1397,104125.0
2020-07-15 15:15:00,83.09,83.15,83.04,83.15,98667.0,64.132,64.1783,64.0934,64.1783,98667.0
2020-07-15 15:20:00,83.16,83.18,83.12,83.16,173525.0,64.186,64.2015,64.1552,64.186,173525.0
2020-07-15 15:25:00,83.16,83.2,83.11,83.18,180426.0,64.186,64.2169,64.1474,64.2015,180426.0
2020-07-15 15:30:00,83.19,83.21,83.18,83.19,229373.0,64.2092,64.2246,64.2015,64.2092,229373.0
2020-07-15 15:35:00,83.2,83.2,83.16,83.19,255808.0,64.2169,64.2169,64.186,64.2092,255808.0
2020-07-15 15:40:00,83.19,83.2,83.17,83.2,363289.0,64.2092,64.2169,64.1938,64.2169,363289.0
2020-07-15 15:45:00,83.2,83.25,83.18,83.22,540024.0,64.2169,64.2555,64.2015,64.2323,540024.0
2020-07-15 15:50:00,83.22,83.22,83.16,83.17,575087.0,64.2323,64.2323,64.186,64.1938,575087.0
2020-07-15 15:55:00,83.17,83.23,83.16,83.21,962117.0,64.1938,64.2401,64.186,64.2246,962117.0
2020-07-16 09:30:00,83.16,83.18,83.09,83.13,324620.0,64.186,64.2015,64.132,64.1629,324620.0
2020-07-16 09:35:00,83.13,83.18,83.08,83.14,485329.0,64.1629,64.2015,64.1243,64.1706,485329.0
2020-07-16 09:40:00,83.14,83.17,83.1,83.16,131141.0,64.1706,64.1938,64.1397,64.186,131141.0
2020-07-16 09:45:00,83.17,83.19,83.14,83.17,185650.0,64.1938,64.2092,64.1706,64.1938,185650.0
2020-07-16 09:50:00,83.17,83.26,83.15,83.24,328984.0,64.1938,64.2632,64.1783,64.2478,328984.0
2020-07-16 09:55:00,83.23,83.23,83.16,83.17,185648.0,64.2401,64.2401,64.186,64.1938,185648.0
2020-07-16 10:00:00,83.17,83.21,83.13,83.16,152586.0,64.1938,64.2246,64.1629,64.186,152586.0
2020-07-16 10:05:00,83.15,83.21,83.13,83.2,118204.0,64.1783,64.2246,64.1629,64.2169,118204.0
2020-07-16 10:10:00,83.21,83.28,83.21,83.27,419820.0,64.2246,64.2787,64.2246,64.2709,419820.0
2020-07-16 10:15:00,83.26,83.28,83.21,83.23,223976.0,64.2632,64.2787,64.2246,64.2401,223976.0
2020-07-16 10:20:00,83.22,83.25,83.21,83.24,130068.0,64.2323,64.2555,64.2246,64.2478,130068.0
2020-07-16 10:25:00,83.24,83.26,83.21,83.25,301090.0,64.2478,64.2632,64.2246,64.2555,301090.0
2020-07-16 10:30:00,83.25,83.27,83.24,83.26,130135.0,64.2555,64.2709,64.2478,64.2632,130135.0
2020-07-16 10:35:00,83.26,83.27,83.24,83.26,191244.0,64.2632,64.2709,64.2478,64.2632,191244.0
2020-07-16 10:40:00,83.25,83.27,83.25,83.27,255647.0,64.2555,64.2709,64.2555,64.2709,255647.0
2020-07-16 10:45:00,83.27,83.27,83.25,83.26,189835.0,64.2709,64.2709,64.2555,64.2632,189835.0
2020-07-16 10:50:00,83.26,83.27,83.25,83.27,205267.0,64.2632,64.2709,64.2555,64.2709,205267.0
2020-07-16 10:55:00,83.26,83.27,83.22,83.23,192855.0,64.2632,64.2709,64.2323,64.2401,192855.0
2020-07-16 11:00:00,83.23,83.24,83.23,83.23,31272.0,64.2401,64.2478,64.2401,64.2401,31272.0
2020-07-16 11:05:00,83.23,83.24,83.19,83.21,122387.0,64.2401,64.2478,64.2092,64.2246,122387.0
2020-07-16 11:10:00,83.2,83.22,83.2,83.22,135808.0,64.2169,64.2323,64.2169,64.2323,135808.0
2020-07-16 11:15:00,83.22,83.23,83.21,83.23,79523.0,64.2323,64.2401,64.2246,64.2401,79523.0
2020-07-16 11:20:00,83.23,83.24,83.22,83.24,87159.0,64.2401,64.2478,64.2323,64.2478,87159.0
2020-07-16 11:25:00,83.23,83.25,83.23,83.25,56079.0,64.2401,64.2555,64.2401,64.2555,56079.0
2020-07-16 11:30:00,83.24,83.25,83.23,83.24,93293.0,64.2478,64.2555,64.2401,64.2478,93293.0
2020-07-16 11:35:00,83.23,83.25,83.23,83.25,78854.0,64.2401,64.2555,64.2401,64.2555,78854.0
2020-07-16 11:40:00,83.25,83.25,83.21,83.23,142898.0,64.2555,64.2555,64.2246,64.2401,142898.0
2020-07-16 11:45:00,83.23,83.25,83.21,83.23,46896.0,64.2401,64.2555,64.2246,64.2401,46896.0
2020-07-16 11:50:00,83.24,83.25,83.23,83.25,28393.0,64.2478,64.2555,64.2401,64.2555,28393.0
2020-07-16 11:55:00,83.24,83.25,83.24,83.25,170552.0,64.2478,64.2555,64.2478,64.2555,170552.0
2020-07-16 12:00:00,83.25,83.25,83.22,83.22,110639.0,64.2555,64.2555,64.2323,64.2323,110639.0
2020-07-16 12:05:00,83.23,83.24,83.22,83.24,67634.0,64.2401,64.2478,64.2323,64.2478,67634.0
2020-07-16 12:10:00,83.23,83.24,83.22,83.23,205505.0,64.2401,64.2478,64.2323,64.2401,205505.0
2020-07-16 12:15:00,83.23,83.23,83.2,83.2,160955.0,64.2401,64.2401,64.2169,64.2169,160955.0
2020-07-16 12:20:00,83.2,83.21,83.18,83.2,40853.0,64.2169,64.2246,64.2015,64.2169,40853.0
2020-07-16 12:25:00,83.2,83.21,83.19,83.2,59909.0,64.2169,64.2246,64.2092,64.2169,59909.0
2020-07-16 12:30:00,83.2,83.21,83.19,83.2,134797.0,64.2169,64.2246,64.2092,64.2169,134797.0
2020-07-16 12:35:00,83.21,83.21,83.2,83.21,75576.0,64.2246,64.2246,64.2169,64.2246,75576.0
2020-07-16 12:40:00,83.21,83.24,83.21,83.23,234789.0,64.2246,64.2478,64.2246,64.2401,234789.0
2020-07-16 12:45:00,83.23,83.24,83.23,83.24,70237.0,64.2401,64.2478,64.2401,64.2478,70237.0
2020-07-16 12:50:00,83.23,83.24,83.23,83.23,116365.0,64.2401,64.2478,64.2401,64.2401,116365.0
2020-07-16 12:55:00,83.23,83.24,83.21,83.22,116312.0,64.2401,64.2478,64.2246,64.2323,116312.0
2020-07-16 13:00:00,83.22,83.23,83.21,83.23,40390.0,64.2323,64.2401,64.2246,64.2401,40390.0
2020-07-16 13:05:00,83.23,83.24,83.22,83.23,58139.0,64.2401,64.2478,64.2323,64.2401,58139.0
2020-07-16 13:10:00,83.23,83.26,83.22,83.25,126992.0,64.2401,64.2632,64.2323,64.2555,126992.0
2020-07-16 13:15:00,83.25,83.26,83.24,83.26,70867.0,64.2555,64.2632,64.2478,64.2632,70867.0
2020-07-16 13:20:00,83.26,83.26,83.25,83.26,21874.0,64.2632,64.2632,64.2555,64.2632,21874.0
2020-07-16 13:25:00,83.26,83.26,83.24,83.26,127975.0,64.2632,64.2632,64.2478,64.2632,127975.0
2020-07-16 13:30:00,83.25,83.26,83.23,83.24,139491.0,64.2555,64.2632,64.2401,64.2478,139491.0
2020-07-16 13:35:00,83.24,83.24,83.23,83.23,24194.0,64.2478,64.2478,64.2401,64.2401,24194.0
2020-07-16 13:40:00,83.24,83.24,83.23,83.24,22037.0,64.2478,64.2478,64.2401,64.2478,22037.0
2020-07-16 13:45:00,83.24,83.24,83.23,83.24,122151.0,64.2478,64.2478,64.2401,64.2478,122151.0
2020-07-16 13:50:00,83.23,83.25,83.23,83.24,80603.0,64.2401,64.2555,64.2401,64.2478,80603.0
2020-07-16 13:55:00,83.25,83.25,83.2,83.2,334850.0,64.2555,64.2555,64.2169,64.2169,334850.0
2020-07-16 14:00:00,83.2,83.22,83.2,83.21,77646.0,64.2169,64.2323,64.2169,64.2246,77646.0
2020-07-16 14:05:00,83.21,83.22,83.2,83.22,330109.0,64.2246,64.2323,64.2169,64.2323,330109.0
2020-07-16 14:10:00,83.22,83.23,83.2,83.22,244697.0,64.2323,64.2401,64.2169,64.2323,244697.0
2020-07-16 14:15:00,83.22,83.23,83.21,83.22,85301.0,64.2323,64.2401,64.2246,64.2323,85301.0
2020-07-16 14:20:00,83.22,83.23,83.21,83.22,57493.0,64.2323,64.2401,64.2246,64.2323,57493.0
2020-07-16 14:25:00,83.22,83.23,83.21,83.23,364583.0,64.2323,64.2401,64.2246,64.2401,364583.0
2020-07-16 14:30:00,83.23,83.24,83.21,83.22,203269.0,64.2401,64.2478,64.2246,64.2323,203269.0
2020-07-16 14:35:00,83.23,83.23,83.21,83.22,83176.0,64.2401,64.2401,64.2246,64.2323,83176.0
2020-07-16 14:40:00,83.22,83.23,83.2,83.2,145355.0,64.2323,64.2401,64.2169,64.2169,145355.0
2020-07-16 14:45:00,83.2,83.21,83.12,83.12,398658.0,64.2169,64.2246,64.1552,64.1552,398658.0
2020-07-16 14:50:00,83.12,83.16,83.12,83.13,161598.0,64.1552,64.186,64.1552,64.1629,161598.0
2020-07-16 14:55:00,83.13,83.16,83.12,83.13,86646.0,64.1629,64.186,64.1552,64.1629,86646.0
2020-07-16 15:00:00,83.13,83.14,83.11,83.12,121773.0,64.1629,64.1706,64.1474,64.1552,121773.0
2020-07-16 15:05:00,83.12,83.14,83.11,83.14,118834.0,64.1552,64.1706,64.1474,64.1706,118834.0
2020-07-16 15:10:00,83.14,83.14,83.13,83.14,73148.0,64.1706,64.1706,64.1629,64.1706,73148.0
2020-07-16 15:15:00,83.14,83.17,83.13,83.16,180619.0,64.1706,64.1938,64.1629,64.186,180619.0
2020-07-16 15:20:00,83.17,83.19,83.16,83.18,118550.0,64.1938,64.2092,64.186,64.2015,118550.0
2020-07-16 15:25:00,83.19,83.26,83.18,83.26,1139331.0,64.2092,64.2632,64.2015,64.2632,1139331.0
2020-07-16 15:30:00,83.26,83.26,83.23,83.26,1050890.0,64.2632,64.2632,64.2401,64.2632,1050890.0
2020-07-16 15:35:00,83.26,83.3,83.25,83.3,262459.0,64.2632,64.2941,64.2555,64.2941,262459.0
2020-07-16 15:40:00,83.3,83.3,83.24,83.24,130326.0,64.2941,64.2941,64.2478,64.2478,130326.0
2020-07-16 15:45:00,83.25,83.26,83.19,83.21,337231.0,64.2555,64.2632,64.2092,64.2246,337231.0
2020-07-16 15:50:00,83.2,83.22,83.16,83.18,637465.0,64.2169,64.2323,64.186,64.2015,637465.0
2020-07-16 15:55:00,83.18,83.3,83.17,83.29,1021506.0,64.2015,64.2941,64.1938,64.2864,1021506.0
2020-07-17 09:30:00,83.48,83.48,83.36,83.38,277905.0,64.433,64.433,64.3404,64.3558,277905.0
2020-07-17 09:35:00,83.38,83.39,83.34,83.34,111568.0,64.3558,64.3636,64.325,64.325,111568.0
2020-07-17 09:40:00,83.34,83.37,83.29,83.37,270441.0,64.325,64.3481,64.2864,64.3481,270441.0
2020-07-17 09:45:00,83.37,83.4,83.34,83.37,381615.0,64.3481,64.3713,64.325,64.3481,381615.0
2020-07-17 09:50:00,83.37,83.39,83.36,83.37,182500.0,64.3481,64.3636,64.3404,64.3481,182500.0
2020-07-17 09:55:00,83.37,83.38,83.34,83.34,148595.0,64.3481,64.3558,64.325,64.325,148595.0
2020-07-17 10:00:00,83.34,83.37,83.29,83.32,162577.0,64.325,64.3481,64.2864,64.3095,162577.0
2020-07-17 10:05:00,83.33,83.35,83.31,83.31,97650.0,64.3172,64.3327,64.3018,64.3018,97650.0
2020-07-17 10:10:00,83.31,83.36,83.31,83.34,261865.0,64.3018,64.3404,64.3018,64.325,261865.0
2020-07-17 10:15:00,83.33,83.37,83.32,83.33,133322.0,64.3172,64.3481,64.3095,64.3172,133322.0
2020-07-17 10:20:00,83.33,83.34,83.29,83.29,343528.0,64.3172,64.325,64.2864,64.2864,343528.0
2020-07-17 10:25:00,83.29,83.29,83.23,83.26,280541.0,64.2864,64.2864,64.2401,64.2632,280541.0
2020-07-17 10:30:00,83.26,83.26,83.21,83.22,506426.0,64.2632,64.2632,64.2246,64.2323,506426.0
2020-07-17 10:35:00,83.22,83.27,83.22,83.26,149942.0,64.2323,64.2709,64.2323,64.2632,149942.0
2020-07-17 10:40:00,83.26,83.29,83.25,83.26,88500.0,64.2632,64.2864,64.2555,64.2632,88500.0
2020-07-17 10:45:00,83.26,83.29,83.24,83.29,134975.0,64.2632,64.2864,64.2478,64.2864,134975.0
2020-07-17 10:50:00,83.29,83.31,83.28,83.31,230679.0,64.2864,64.3018,64.2787,64.3018,230679.0
2020-07-17 10:55:00,83.3,83.32,83.29,83.32,160791.0,64.2941,64.3095,64.2864,64.3095,160791.0
2020-07-17 11:00:00,83.32,83.33,83.3,83.31,285477.0,64.3095,64.3172,64.2941,64.3018,285477.0
2020-07-17 11:05:00,83.31,83.33,83.3,83.33,117988.0,64.3018,64.3172,64.2941,64.3172,117988.0
2020-07-17 11:10:00,83.33,83.34,83.32,83.33,59924.0,64.3172,64.325,64.3095,64.3172,59924.0
2020-07-17 11:15:00,83.32,83.33,83.29,83.29,232758.0,64.3095,64.3172,64.2864,64.2864,232758.0
2020-07-17 11:20:00,83.29,83.31,83.29,83.31,77908.0,64.2864,64.3018,64.2864,64.3018,77908.0
2020-07-17 11:25:00,83.3,83.31,83.27,83.29,145422.0,64.2941,64.3018,64.2709,64.2864,145422.0
2020-07-17 11:30:00,83.29,83.29,83.27,83.28,33126.0,64.2864,64.2864,64.2709,64.2787,33126.0
2020-07-17 11:35:00,83.29,83.29,83.27,83.28,33073.0,64.2864,64.2864,64.2709,64.2787,33073.0
2020-07-17 11:40:00,83.28,83.28,83.26,83.27,130351.0,64.2787,64.2787,64.2632,64.2709,130351.0
2020-07-17 11:45:00,83.27,83.27,83.26,83.27,37749.0,64.2709,64.2709,64.2632,64.2709,37749.0
2020-07-17 11:50:00,83.27,83.31,83.26,83.31,147110.0,64.2709,64.3018,64.2632,64.3018,147110.0
2020-07-17 11:55:00,83.31,83.31,83.3,83.31,115657.0,64.3018,64.3018,64.2941,64.3018,115657.0
2020-07-17 12:00:00,83.31,83.32,83.3,83.32,93665.0,64.3018,64.3095,64.2941,64.3095,93665.0
2020-07-17 12:05:00,83.32,83.34,83.32,83.34,27714.0,64.3095,64.325,64.3095,64.325,27714.0
2020-07-17 12:10:00,83.34,83.34,83.32,83.33,47671.0,64.325,64.325,64.3095,64.3172,47671.0
2020-07-17 12:15:00,83.32,83.33,83.32,83.33,24040.0,64.3095,64.3172,64.3095,64.3172,24040.0
2020-07-17 12:20:00,83.33,83.34,83.32,83.34,44286.0,64.3172,64.325,64.3095,64.325,44286.0
2020-07-17 12:25:00,83.34,83.35,83.31,83.31,119513.0,64.325,64.3327,64.3018,64.3018,119513.0
2020-07-17 12:30:00,83.32,83.32,83.28,83.3,175964.0,64.3095,64.3095,64.2787,64.2941,175964.0
2020-07-17 12:35:00,83.3,83.32,83.29,83.3,136622.0,64.2941,64.3095,64.2864,64.2941,136622.0
2020-07-17 12:40:00,83.3,83.31,83.29,83.3,113932.0,64.2941,64.3018,64.2864,64.2941,113932.0
2020-07-17 12:45:00,83.29,83.32,83.29,83.31,79661.0,64.2864,64.3095,64.2864,64.3018,79661.0
2020-07-17 12:50:00,83.31,83.32,83.28,83.29,151563.0,64.3018,64.3095,64.2787,64.2864,151563.0
2020-07-17 12:55:00,83.3,83.3,83.28,83.28,145130.0,64.2941,64.2941,64.2787,64.2787,145130.0
2020-07-17 13:00:00,83.29,83.29,83.27,83.28,95960.0,64.2864,64.2864,64.2709,64.2787,95960.0
2020-07-17 13:05:00,83.28,83.29,83.27,83.27,202489.0,64.2787,64.2864,64.2709,64.2709,202489.0
2020-07-17 13:10:00,83.28,83.28,83.27,83.28,22087.0,64.2787,64.2787,64.2709,64.2787,22087.0
2020-07-17 13:15:00,83.28,83.29,83.24,83.25,330348.0,64.2787,64.2864,64.2478,64.2555,330348.0
2020-07-17 13:20:00,83.25,83.28,83.24,83.28,153246.0,64.2555,64.2787,64.2478,64.2787,153246.0
2020-07-17 13:25:00,83.28,83.3,83.27,83.28,78466.0,64.2787,64.2941,64.2709,64.2787,78466.0
2020-07-17 13:30:00,83.28,83.3,83.26,83.27,48517.0,64.2787,64.2941,64.2632,64.2709,48517.0
2020-07-17 13:35:00,83.27,83.27,83.26,83.27,11595.0,64.2709,64.2709,64.2632,64.2709,11595.0
2020-07-17 13:40:00,83.27,83.31,83.26,83.3,172601.0,64.2709,64.3018,64.2632,64.2941,172601.0
2020-07-17 13:45:00,83.3,83.3,83.29,83.3,36408.0,64.2941,64.2941,64.2864,64.2941,36408.0
2020-07-17 13:50:00,83.3,83.33,83.28,83.32,180820.0,64.2941,64.3172,64.2787,64.3095,180820.0
2020-07-17 13:55:00,83.33,83.33,83.29,83.29,138553.0,64.3172,64.3172,64.2864,64.2864,138553.0
2020-07-17 14:00:00,83.3,83.3,83.28,83.3,109693.0,64.2941,64.2941,64.2787,64.2941,109693.0
2020-07-17 14:05:00,83.3,83.31,83.29,83.3,121112.0,64.2941,64.3018,64.2864,64.2941,121112.0
2020-07-17 14:10:00,83.31,83.31,83.3,83.31,202244.0,64.3018,64.3018,64.2941,64.3018,202244.0
2020-07-17 14:15:00,83.31,83.34,83.3,83.34,253916.0,64.3018,64.325,64.2941,64.325,253916.0
2020-07-17 14:20:00,83.34,83.39,83.32,83.38,648237.0,64.325,64.3636,64.3095,64.3558,648237.0
2020-07-17 14:25:00,83.37,83.44,83.35,83.43,1322531.0,64.3481,64.4021,64.3327,64.3944,1322531.0
2020-07-17 14:30:00,83.42,83.43,83.39,83.39,188846.0,64.3867,64.3944,64.3636,64.3636,188846.0
2020-07-17 14:35:00,83.39,83.41,83.38,83.41,138722.0,64.3636,64.379,64.3558,64.379,138722.0
2020-07-17 14:40:00,83.41,83.41,83.4,83.41,229968.0,64.379,64.379,64.3713,64.379,229968.0
2020-07-17 14:45:00,83.41,83.41,83.4,83.41,116106.0,64.379,64.379,64.3713,64.379,116106.0
2020-07-17 14:50:00,83.41,83.5,83.4,83.49,1628920.0,64.379,64.4485,64.3713,64.4407,1628920.0
2020-07-17 14:55:00,83.49,83.5,83.46,83.48,236302.0,64.4407,64.4485,64.4176,64.433,236302.0
2020-07-17 15:00:00,83.48,83.49,83.45,83.46,150618.0,64.433,64.4407,64.4099,64.4176,150618.0
2020-07-17 15:05:00,83.46,83.49,83.45,83.47,234334.0,64.4176,64.4407,64.4099,64.4253,234334.0
2020-07-17 15:10:00,83.48,83.48,83.43,83.46,108270.0,64.433,64.433,64.3944,64.4176,108270.0
2020-07-17 15:15:00,83.46,83.49,83.45,83.48,42863.0,64.4176,64.4407,64.4099,64.433,42863.0
2020-07-17 15:20:00,83.48,83.52,83.46,83.51,154040.0,64.433,64.4639,64.4176,64.4562,154040.0
2020-07-17 15:25:00,83.51,83.52,83.5,83.52,73338.0,64.4562,64.4639,64.4485,64.4639,73338.0
2020-07-17 15:30:00,83.52,83.54,83.5,83.54,108874.0,64.4639,64.4793,64.4485,64.4793,108874.0
2020-07-17 15:35:00,83.54,83.54,83.51,83.51,120213.0,64.4793,64.4793,64.4562,64.4562,120213.0
2020-07-17 15:40:00,83.52,83.52,83.5,83.51,170142.0,64.4639,64.4639,64.4485,64.4562,170142.0
2020-07-17 15:45:00,83.51,83.51,83.48,83.51,184269.0,64.4562,64.4562,64.433,64.4562,184269.0
2020-07-17 15:50:00,83.5,83.55,83.5,83.51,618037.0,64.4485,64.487,64.4485,64.4562,618037.0
2020-07-17 15:55:00,83.52,83.53,83.48,83.52,1534668.0,64.4639,64.4716,64.433,64.4639,1534668.0
2020-07-20 09:30:00,83.59,83.65,83.55,83.65,327230.0,64.5179,64.5642,64.487,64.5642,327230.0
2020-07-20 09:35:00,83.65,83.66,83.52,83.61,246498.0,64.5642,64.572,64.4639,64.5334,246498.0
2020-07-20 09:40:00,83.61,83.62,83.52,83.56,208625.0,64.5334,64.5411,64.4639,64.4948,208625.0
2020-07-20 09:45:00,83.56,83.58,83.52,83.53,301740.0,64.4948,64.5102,64.4639,64.4716,301740.0
2020-07-20 09:50:00,83.52,83.6,83.51,83.58,203214.0,64.4639,64.5256,64.4562,64.5102,203214.0
2020-07-20 09:55:00,83.59,83.6,83.55,83.6,145230.0,64.5179,64.5256,64.487,64.5256,145230.0
2020-07-20 10:00:00,83.6,83.61,83.55,83.59,281979.0,64.5256,64.5334,64.487,64.5179,281979.0
2020-07-20 10:05:00,83.59,83.65,83.59,83.64,311677.0,64.5179,64.5642,64.5179,64.5565,311677.0
2020-07-20 10:10:00,83.64,83.67,83.63,83.67,198940.0,64.5565,64.5797,64.5488,64.5797,198940.0
2020-07-20 10:15:00,83.67,83.68,83.65,83.67,114819.0,64.5797,64.5874,64.5642,64.5797,114819.0
2020-07-20 10:20:00,83.67,83.73,83.65,83.73,369421.0,64.5797,64.626,64.5642,64.626,369421.0
2020-07-20 10:25:00,83.73,83.76,83.71,83.76,324755.0,64.626,64.6491,64.6105,64.6491,324755.0
2020-07-20 10:30:00,83.76,83.79,83.75,83.78,225363.0,64.6491,64.6723,64.6414,64.6646,225363.0
2020-07-20 10:35:00,83.79,83.79,83.74,83.75,669981.0,64.6723,64.6723,64.6337,64.6414,669981.0
2020-07-20 10:40:00,83.76,83.8,83.75,83.8,281953.0,64.6491,64.68,64.6414,64.68,281953.0
2020-07-20 10:45:00,83.8,83.82,83.79,83.81,301751.0,64.68,64.6954,64.6723,64.6877,301751.0
2020-07-20 10:50:00,83.81,83.82,83.78,83.78,130502.0,64.6877,64.6954,64.6646,64.6646,130502.0
2020-07-20 10:55:00,83.79,83.79,83.77,83.79,107786.0,64.6723,64.6723,64.6569,64.6723,107786.0
2020-07-20 11:00:00,83.79,83.79,83.76,83.77,157278.0,64.6723,64.6723,64.6491,64.6569,157278.0
2020-07-20 11:05:00,83.77,83.79,83.77,83.79,167006.0,64.6569,64.6723,64.6569,64.6723,167006.0
2020-07-20 11:10:00,83.79,83.83,83.78,83.82,284550.0,64.6723,64.7032,64.6646,64.6954,284550.0
2020-07-20 11:15:00,83.82,83.83,83.81,83.83,88131.0,64.6954,64.7032,64.6877,64.7032,88131.0
2020-07-20 11:20:00,83.83,83.83,83.79,83.81,124755.0,64.7032,64.7032,64.6723,64.6877,124755.0
2020-07-20 11:25:00,83.81,83.83,83.8,83.83,71905.0,64.6877,64.7032,64.68,64.7032,71905.0
2020-07-20 11:30:00,83.83,83.84,83.82,83.83,133609.0,64.7032,64.7109,64.6954,64.7032,133609.0
2020-07-20 11:35:00,83.84,83.85,83.83,83.84,108857.0,64.7109,64.7186,64.7032,64.7109,108857.0
2020-07-20 11:40:00,83.84,83.85,83.84,83.84,55280.0,64.7109,64.7186,64.7109,64.7109,55280.0
2020-07-20 11:45:00,83.85,83.86,83.84,83.86,188228.0,64.7186,64.7263,64.7109,64.7263,188228.0
2020-07-20 11:50:00,83.86,83.88,83.85,83.88,197296.0,64.7263,64.7418,64.7186,64.7418,197296.0
2020-07-20 11:55:00,83.88,83.88,83.87,83.87,23023.0,64.7418,64.7418,64.734,64.734,23023.0
2020-07-20 12:00:00,83.88,83.89,83.83,83.84,480753.0,64.7418,64.7495,64.7032,64.7109,480753.0
2020-07-20 12:05:00,83.85,83.85,83.84,83.84,46398.0,64.7186,64.7186,64.7109,64.7109,46398.0
2020-07-20 12:10:00,83.84,83.85,83.84,83.84,101056.0,64.7109,64.7186,64.7109,64.7109,101056.0
2020-07-20 12:15:00,83.85,83.86,83.84,83.86,87352.0,64.7186,64.7263,64.7109,64.7263,87352.0
2020-07-20 12:20:00,83.86,83.86,83.85,83.86,27059.0,64.7263,64.7263,64.7186,64.7263,27059.0
2020-07-20 12:25:00,83.86,83.86,83.85,83.86,31487.0,64.7263,64.7263,64.7186,64.7263,31487.0
2020-07-20 12:30:00,83.86,83.86,83.85,83.86,33844.0,64.7263,64.7263,64.7186,64.7263,33844.0
2020-07-20 12:35:00,83.86,83.86,83.85,83.86,70595.0,64.7263,64.7263,64.7186,64.7263,70595.0
2020-07-20 12:40:00,83.86,83.86,83.85,83.86,26117.0,64.7263,64.7263,64.7186,64.7263,26117.0
2020-07-20 12:45:00,83.86,83.86,83.85,83.86,54444.0,64.7263,64.7263,64.7186,64.7263,54444.0
2020-07-20 12:50:00,83.86,83.86,83.85,83.86,22630.0,64.7263,64.7263,64.7186,64.7263,22630.0
2020-07-20 12:55:00,83.86,83.86,83.85,83.85,65889.0,64.7263,64.7263,64.7186,64.7186,65889.0
2020-07-20 13:00:00,83.86,83.86,83.84,83.84,143166.0,64.7263,64.7263,64.7109,64.7109,143166.0
2020-07-20 13:05:00,83.85,83.85,83.84,83.84,20084.0,64.7186,64.7186,64.7109,64.7109,20084.0
2020-07-20 13:10:00,83.84,83.85,83.84,83.84,24187.0,64.7109,64.7186,64.7109,64.7109,24187.0
2020-07-20 13:15:00,83.85,83.86,83.84,83.86,260680.0,64.7186,64.7263,64.7109,64.7263,260680.0
2020-07-20 13:20:00,83.86,83.86,83.85,83.86,226386.0,64.7263,64.7263,64.7186,64.7263,226386.0
2020-07-20 13:25:00,83.86,83.87,83.85,83.87,32453.0,64.7263,64.734,64.7186,64.734,32453.0
2020-07-20 13:30:00,83.86,83.87,83.86,83.87,49012.0,64.7263,64.734,64.7263,64.734,49012.0
2020-07-20 13:35:00,83.87,83.87,83.86,83.87,21199.0,64.734,64.734,64.7263,64.734,21199.0
2020-07-20 13:40:00,83.87,83.91,83.86,83.9,194492.0,64.734,64.7649,64.7263,64.7572,194492.0
2020-07-20 13:45:00,83.91,83.91,83.9,83.91,42585.0,64.7649,64.7649,64.7572,64.7649,42585.0
2020-07-20 13:50:00,83.91,83.93,83.9,83.93,226065.0,64.7649,64.7803,64.7572,64.7803,226065.0
2020-07-20 13:55:00,83.92,83.93,83.92,83.92,82400.0,64.7726,64.7803,64.7726,64.7726,82400.0
2020-07-20 14:00:00,83.93,83.93,83.92,83.93,268685.0,64.7803,64.7803,64.7726,64.7803,268685.0
2020-07-20 14:05:00,83.93,83.95,83.92,83.95,252910.0,64.7803,64.7958,64.7726,64.7958,252910.0
2020-07-20 14:10:00,83.95,83.95,83.94,83.95,56628.0,64.7958,64.7958,64.7881,64.7958,56628.0
2020-07-20 14:15:00,83.95,83.95,83.94,83.95,29726.0,64.7958,64.7958,64.7881,64.7958,29726.0
2020-07-20 14:20:00,83.95,83.95,83.94,83.95,56819.0,64.7958,64.7958,64.7881,64.7958,56819.0
2020-07-20 14:25:00,83.95,83.95,83.94,83.94,185313.0,64.7958,64.7958,64.7881,64.7881,185313.0
2020-07-20 14:30:00,83.95,83.95,83.94,83.95,101958.0,64.7958,64.7958,64.7881,64.7958,101958.0
2020-07-20 14:35:00,83.95,83.96,83.94,83.95,85228.0,64.7958,64.8035,64.7881,64.7958,85228.0
2020-07-20 14:40:00,83.95,83.96,83.95,83.95,18596.0,64.7958,64.8035,64.7958,64.7958,18596.0
2020-07-20 14:45:00,83.95,83.96,83.95,83.95,36587.0,64.7958,64.8035,64.7958,64.7958,36587.0
2020-07-20 14:50:00,83.96,83.97,83.94,83.95,408793.0,64.8035,64.8112,64.7881,64.7958,408793.0
2020-07-20 14:55:00,83.94,83.95,83.92,83.94,254946.0,64.7881,64.7958,64.7726,64.7881,254946.0
2020-07-20 15:00:00,83.94,83.95,83.93,83.95,165045.0,64.7881,64.7958,64.7803,64.7958,165045.0
2020-07-20 15:05:00,83.94,83.95,83.94,83.95,19341.0,64.7881,64.7958,64.7881,64.7958,19341.0
2020-07-20 15:10:00,83.94,83.95,83.93,83.94,114688.0,64.7881,64.7958,64.7803,64.7881,114688.0
2020-07-20 15:15:00,83.94,83.97,83.93,83.97,227441.0,64.7881,64.8112,64.7803,64.8112,227441.0
2020-07-20 15:20:00,83.97,84.0,83.96,84.0,339691.0,64.8112,64.8344,64.8035,64.8344,339691.0
2020-07-20 15:25:00,84.0,84.03,83.99,84.03,331575.0,64.8344,64.8575,64.8267,64.8575,331575.0
2020-07-20 15:30:00,84.03,84.04,84.02,84.04,33054.0,64.8575,64.8652,64.8498,64.8652,33054.0
2020-07-20 15:35:00,84.04,84.06,84.03,84.05,309482.0,64.8652,64.8807,64.8575,64.873,309482.0
2020-07-20 15:40:00,84.05,84.05,83.99,84.01,348274.0,64.873,64.873,64.8267,64.8421,348274.0
2020-07-20 15:45:00,84.01,84.01,84.0,84.01,216673.0,64.8421,64.8421,64.8344,64.8421,216673.0
2020-07-20 15:50:00,84.01,84.02,84.0,84.01,221558.0,64.8421,64.8498,64.8344,64.8421,221558.0
2020-07-20 15:55:00,84.01,84.02,84.0,84.01,1588267.0,64.8421,64.8498,64.8344,64.8421,1588267.0
2020-07-21 09:30:00,84.3,84.33,84.27,84.31,192762.0,65.0659,65.0891,65.0428,65.0736,192762.0
2020-07-21 09:35:00,84.32,84.36,84.3,84.34,441606.0,65.0814,65.1122,65.0659,65.0968,441606.0
2020-07-21 09:40:00,84.34,84.38,84.34,84.38,271937.0,65.0968,65.1277,65.0968,65.1277,271937.0
2020-07-21 09:45:00,84.38,84.4,84.37,84.4,175884.0,65.1277,65.1431,65.12,65.1431,175884.0
2020-07-21 09:50:00,84.39,84.45,84.39,84.44,160568.0,65.1354,65.1817,65.1354,65.174,160568.0
2020-07-21 09:55:00,84.45,84.46,84.44,84.45,808942.0,65.1817,65.1894,65.174,65.1817,808942.0
2020-07-21 10:00:00,84.46,84.48,84.44,84.45,333709.0,65.1894,65.2049,65.174,65.1817,333709.0
2020-07-21 10:05:00,84.45,84.46,84.45,84.46,536284.0,65.1817,65.1894,65.1817,65.1894,536284.0
2020-07-21 10:10:00,84.45,84.47,84.45,84.46,469301.0,65.1817,65.1971,65.1817,65.1894,469301.0
2020-07-21 10:15:00,84.45,84.46,84.4,84.41,757576.0,65.1817,65.1894,65.1431,65.1508,757576.0
2020-07-21 10:20:00,84.41,84.41,84.39,84.4,176768.0,65.1508,65.1508,65.1354,65.1431,176768.0
2020-07-21 10:25:00,84.4,84.4,84.33,84.35,410920.0,65.1431,65.1431,65.0891,65.1045,410920.0
2020-07-21 10:30:00,84.34,84.41,84.34,84.38,290193.0,65.0968,65.1508,65.0968,65.1277,290193.0
2020-07-21 10:35:00,84.38,84.39,84.34,84.37,183350.0,65.1277,65.1354,65.0968,65.12,183350.0
2020-07-21 10:40:00,84.37,84.37,84.31,84.31,283636.0,65.12,65.12,65.0736,65.0736,283636.0
2020-07-21 10:45:00,84.31,84.36,84.31,84.36,154674.0,65.0736,65.1122,65.0736,65.1122,154674.0
2020-07-21 10:50:00,84.36,84.38,84.35,84.38,99173.0,65.1122,65.1277,65.1045,65.1277,99173.0
2020-07-21 10:55:00,84.38,84.39,84.35,84.35,116971.0,65.1277,65.1354,65.1045,65.1045,116971.0
2020-07-21 11:00:00,84.36,84.36,84.34,84.36,437076.0,65.1122,65.1122,65.0968,65.1122,437076.0
2020-07-21 11:05:00,84.35,84.36,84.33,84.34,179452.0,65.1045,65.1122,65.0891,65.0968,179452.0
2020-07-21 11:10:00,84.34,84.36,84.3,84.35,143164.0,65.0968,65.1122,65.0659,65.1045,143164.0
2020-07-21 11:15:00,84.35,84.4,84.35,84.4,61285.0,65.1045,65.1431,65.1045,65.1431,61285.0
2020-07-21 11:20:00,84.4,84.41,84.37,84.39,152870.0,65.1431,65.1508,65.12,65.1354,152870.0
2020-07-21 11:25:00,84.39,84.4,84.37,84.39,60443.0,65.1354,65.1431,65.12,65.1354,60443.0
2020-07-21 11:30:00,84.39,84.42,84.38,84.4,73047.0,65.1354,65.1585,65.1277,65.1431,73047.0
2020-07-21 11:35:00,84.4,84.4,84.37,84.38,67230.0,65.1431,65.1431,65.12,65.1277,67230.0
2020-07-21 11:40:00,84.38,84.4,84.36,84.38,278878.0,65.1277,65.1431,65.1122,65.1277,278878.0
2020-07-21 11:45:00,84.38,84.39,84.34,84.34,195711.0,65.1277,65.1354,65.0968,65.0968,195711.0
2020-07-21 11:50:00,84.34,84.35,84.32,84.32,131024.0,65.0968,65.1045,65.0814,65.0814,131024.0
2020-07-21 11:55:00,84.32,84.35,84.31,84.34,122919.0,65.0814,65.1045,65.0736,65.0968,122919.0
2020-07-21 12:00:00,84.34,84.35,84.3,84.31,55610.0,65.0968,65.1045,65.0659,65.0736,55610.0
2020-07-21 12:05:00,84.32,84.33,84.3,84.32,141178.0,65.0814,65.0891,65.0659,65.0814,141178.0
2020-07-21 12:10:00,84.32,84.33,84.28,84.3,123845.0,65.0814,65.0891,65.0505,65.0659,123845.0
2020-07-21 12:15:00,84.3,84.31,84.29,84.31,151509.0,65.0659,65.0736,65.0582,65.0736,151509.0
2020-07-21 12:20:00,84.3,84.31,84.3,84.31,43696.0,65.0659,65.0736,65.0659,65.0736,43696.0
2020-07-21 12:25:00,84.31,84.35,84.29,84.34,69315.0,65.0736,65.1045,65.0582,65.0968,69315.0
2020-07-21 12:30:00,84.34,84.42,84.34,84.4,419404.0,65.0968,65.1585,65.0968,65.1431,419404.0
2020-07-21 12:35:00,84.39,84.43,84.38,84.42,120887.0,65.1354,65.1663,65.1277,65.1585,120887.0
2020-07-21 12:40:00,84.42,84.5,84.42,84.49,183852.0,65.1585,65.2203,65.1585,65.2126,183852.0
2020-07-21 12:45:00,84.5,84.52,84.49,84.51,852342.0,65.2203,65.2357,65.2126,65.228,852342.0
2020-07-21 12:50:00,84.51,84.53,84.51,84.51,56532.0,65.228,65.2434,65.228,65.228,56532.0
2020-07-21 12:55:00,84.52,84.54,84.51,84.52,184129.0,65.2357,65.2512,65.228,65.2357,184129.0
2020-07-21 13:00:00,84.52,84.52,84.49,84.49,324962.0,65.2357,65.2357,65.2126,65.2126,324962.0
2020-07-21 13:05:00,84.49,84.51,84.49,84.5,44793.0,65.2126,65.228,65.2126,65.2203,44793.0
2020-07-21 13:10:00,84.51,84.51,84.47,84.47,47703.0,65.228,65.228,65.1971,65.1971,47703.0
2020-07-21 13:15:00,84.47,84.5,84.45,84.5,144150.0,65.1971,65.2203,65.1817,65.2203,144150.0
2020-07-21 13:20:00,84.5,84.52,84.5,84.52,72181.0,65.2203,65.2357,65.2203,65.2357,72181.0
2020-07-21 13:25:00,84.52,84.54,84.51,84.53,231807.0,65.2357,65.2512,65.228,65.2434,231807.0
2020-07-21 13:30:00,84.52,84.54,84.52,84.54,78533.0,65.2357,65.2512,65.2357,65.2512,78533.0
2020-07-21 13:35:00,84.54,84.54,84.51,84.52,91144.0,65.2512,65.2512,65.228,65.2357,91144.0
2020-07-21 13:40:00,84.51,84.52,84.49,84.5,183821.0,65.228,65.2357,65.2126,65.2203,183821.0
2020-07-21 13:45:00,84.5,84.54,84.49,84.51,516594.0,65.2203,65.2512,65.2126,65.228,516594.0
2020-07-21 13:50:00,84.51,84.51,84.47,84.48,167778.0,65.228,65.228,65.1971,65.2049,167778.0
2020-07-21 13:55:00,84.48,84.51,84.48,84.51,232604.0,65.2049,65.228,65.2049,65.228,232604.0
2020-07-21 14:00:00,84.51,84.53,84.5,84.53,83487.0,65.228,65.2434,65.2203,65.2434,83487.0
2020-07-21 14:05:00,84.53,84.55,84.52,84.55,169663.0,65.2434,65.2589,65.2357,65.2589,169663.0
2020-07-21 14:10:00,84.55,84.56,84.54,84.56,183805.0,65.2589,65.2666,65.2512,65.2666,183805.0
2020-07-21 14:15:00,84.56,84.56,84.53,84.54,111432.0,65.2666,65.2666,65.2434,65.2512,111432.0
2020-07-21 14:20:00,84.53,84.56,84.52,84.56,462722.0,65.2434,65.2666,65.2357,65.2666,462722.0
2020-07-21 14:25:00,84.56,84.58,84.54,84.55,393255.0,65.2666,65.282,65.2512,65.2589,393255.0
2020-07-21 14:30:00,84.54,84.55,84.52,84.52,155577.0,65.2512,65.2589,65.2357,65.2357,155577.0
2020-07-21 14:35:00,84.53,84.53,84.52,84.52,59597.0,65.2434,65.2434,65.2357,65.2357,59597.0
2020-07-21 14:40:00,84.52,84.53,84.51,84.53,78168.0,65.2357,65.2434,65.228,65.2434,78168.0
2020-07-21 14:45:00,84.53,84.53,84.52,84.53,84149.0,65.2434,65.2434,65.2357,65.2434,84149.0
2020-07-21 14:50:00,84.53,84.54,84.52,84.54,85207.0,65.2434,65.2512,65.2357,65.2512,85207.0
2020-07-21 14:55:00,84.54,84.54,84.53,84.54,58335.0,65.2512,65.2512,65.2434,65.2512,58335.0
2020-07-21 15:00:00,84.54,84.54,84.53,84.54,185723.0,65.2512,65.2512,65.2434,65.2512,185723.0
2020-07-21 15:05:00,84.54,84.54,84.53,84.54,55462.0,65.2512,65.2512,65.2434,65.2512,55462.0
2020-07-21 15:10:00,84.53,84.54,84.45,84.49,585084.0,65.2434,65.2512,65.1817,65.2126,585084.0
2020-07-21 15:15:00,84.48,84.49,84.44,84.44,113414.0,65.2049,65.2126,65.174,65.174,113414.0
2020-07-21 15:20:00,84.45,84.47,84.43,84.46,182663.0,65.1817,65.1971,65.1663,65.1894,182663.0
2020-07-21 15:25:00,84.46,84.47,84.39,84.4,325438.0,65.1894,65.1971,65.1354,65.1431,325438.0
2020-07-21 15:30:00,84.4,84.42,84.37,84.38,369091.0,65.1431,65.1585,65.12,65.1277,369091.0
2020-07-21 15:35:00,84.38,84.38,84.35,84.37,288176.0,65.1277,65.1277,65.1045,65.12,288176.0
2020-07-21 15:40:00,84.36,84.4,84.35,84.4,465661.0,65.1122,65.1431,65.1045,65.1431,465661.0
2020-07-21 15:45:00,84.4,84.43,84.39,84.41,187677.0,65.1431,65.1663,65.1354,65.1508,187677.0
2020-07-21 15:50:00,84.4,84.41,84.32,84.34,580902.0,65.1431,65.1508,65.0814,65.0968,580902.0
2020-07-21 15:55:00,84.34,84.43,84.34,84.42,954648.0,65.0968,65.1663,65.0968,65.1585,954648.0
2020-07-22 09:30:00,84.5,84.51,84.34,84.4,537597.0,65.2203,65.228,65.0968,65.1431,537597.0
2020-07-22 09:35:00,84.4,84.48,84.4,84.45,249015.0,65.1431,65.2049,65.1431,65.1817,249015.0
2020-07-22 09:40:00,84.45,84.51,84.45,84.49,109538.0,65.1817,65.228,65.1817,65.2126,109538.0
2020-07-22 09:45:00,84.5,84.53,84.48,84.52,172121.0,65.2203,65.2434,65.2049,65.2357,172121.0
2020-07-22 09:50:00,84.52,84.59,84.5,84.59,150198.0,65.2357,65.2898,65.2203,65.2898,150198.0
2020-07-22 09:55:00,84.59,84.6,84.53,84.56,115720.0,65.2898,65.2975,65.2434,65.2666,115720.0
2020-07-22 10:00:00,84.57,84.61,84.55,84.61,86460.0,65.2743,65.3052,65.2589,65.3052,86460.0
2020-07-22 10:05:00,84.61,84.62,84.56,84.59,131927.0,65.3052,65.3129,65.2666,65.2898,131927.0
2020-07-22 10:10:00,84.59,84.61,84.55,84.55,132218.0,65.2898,65.3052,65.2589,65.2589,132218.0
2020-07-22 10:15:00,84.56,84.6,84.54,84.59,152955.0,65.2666,65.2975,65.2512,65.2898,152955.0
2020-07-22 10:20:00,84.58,84.59,84.56,84.59,104464.0,65.282,65.2898,65.2666,65.2898,104464.0
2020-07-22 10:25:00,84.59,84.59,84.53,84.54,126528.0,65.2898,65.2898,65.2434,65.2512,126528.0
2020-07-22 10:30:00,84.53,84.55,84.51,84.55,245494.0,65.2434,65.2589,65.228,65.2589,245494.0
2020-07-22 10:35:00,84.55,84.56,84.54,84.55,121038.0,65.2589,65.2666,65.2512,65.2589,121038.0
2020-07-22 10:40:00,84.55,84.56,84.53,84.55,93036.0,65.2589,65.2666,65.2434,65.2589,93036.0
2020-07-22 10:45:00,84.55,84.55,84.47,84.48,172462.0,65.2589,65.2589,65.1971,65.2049,172462.0
2020-07-22 10:50:00,84.48,84.48,84.43,84.44,89274.0,65.2049,65.2049,65.1663,65.174,89274.0
2020-07-22 10:55:00,84.44,84.47,84.43,84.46,160155.0,65.174,65.1971,65.1663,65.1894,160155.0
2020-07-22 11:00:00,84.47,84.5,84.46,84.49,138009.0,65.1971,65.2203,65.1894,65.2126,138009.0
2020-07-22 11:05:00,84.49,84.51,84.49,84.5,157244.0,65.2126,65.228,65.2126,65.2203,157244.0
2020-07-22 11:10:00,84.51,84.51,84.5,84.5,137540.0,65.228,65.228,65.2203,65.2203,137540.0
2020-07-22 11:15:00,84.51,84.51,84.5,84.51,158498.0,65.228,65.228,65.2203,65.228,158498.0
2020-07-22 11:20:00,84.5,84.51,84.47,84.48,96012.0,65.2203,65.228,65.1971,65.2049,96012.0
2020-07-22 11:25:00,84.48,84.5,84.48,84.5,118181.0,65.2049,65.2203,65.2049,65.2203,118181.0
2020-07-22 11:30:00,84.5,84.51,84.49,84.5,75098.0,65.2203,65.228,65.2126,65.2203,75098.0
2020-07-22 11:35:00,84.51,84.52,84.5,84.52,115923.0,65.228,65.2357,65.2203,65.2357,115923.0
2020-07-22 11:40:00,84.52,84.52,84.48,84.49,175738.0,65.2357,65.2357,65.2049,65.2126,175738.0
2020-07-22 11:45:00,84.48,84.49,84.45,84.45,171910.0,65.2049,65.2126,65.1817,65.1817,171910.0
2020-07-22 11:50:00,84.45,84.46,84.42,84.42,286663.0,65.1817,65.1894,65.1585,65.1585,286663.0
2020-07-22 11:55:00,84.42,84.43,84.42,84.42,40324.0,65.1585,65.1663,65.1585,65.1585,40324.0
2020-07-22 12:00:00,84.42,84.43,84.4,84.41,111786.0,65.1585,65.1663,65.1431,65.1508,111786.0
2020-07-22 12:05:00,84.41,84.41,84.4,84.41,30547.0,65.1508,65.1508,65.1431,65.1508,30547.0
2020-07-22 12:10:00,84.41,84.47,84.4,84.46,194753.0,65.1508,65.1971,65.1431,65.1894,194753.0
2020-07-22 12:15:00,84.46,84.49,84.46,84.48,82011.0,65.1894,65.2126,65.1894,65.2049,82011.0
2020-07-22 12:20:00,84.49,84.49,84.48,84.48,34077.0,65.2126,65.2126,65.2049,65.2049,34077.0
2020-07-22 12:25:00,84.48,84.49,84.48,84.49,29070.0,65.2049,65.2126,65.2049,65.2126,29070.0
2020-07-22 12:30:00,84.48,84.49,84.47,84.48,98719.0,65.2049,65.2126,65.1971,65.2049,98719.0
2020-07-22 12:35:00,84.48,84.48,84.47,84.47,25926.0,65.2049,65.2049,65.1971,65.1971,25926.0
2020-07-22 12:40:00,84.48,84.48,84.46,84.47,43874.0,65.2049,65.2049,65.1894,65.1971,43874.0
2020-07-22 12:45:00,84.47,84.48,84.46,84.47,101820.0,65.1971,65.2049,65.1894,65.1971,101820.0
2020-07-22 12:50:00,84.48,84.48,84.46,84.46,58726.0,65.2049,65.2049,65.1894,65.1894,58726.0
2020-07-22 12:55:00,84.46,84.48,84.46,84.48,60037.0,65.1894,65.2049,65.1894,65.2049,60037.0
2020-07-22 13:00:00,84.48,84.48,84.45,84.47,65349.0,65.2049,65.2049,65.1817,65.1971,65349.0
2020-07-22 13:05:00,84.47,84.48,84.45,84.45,71800.0,65.1971,65.2049,65.1817,65.1817,71800.0
2020-07-22 13:10:00,84.46,84.47,84.45,84.46,51036.0,65.1894,65.1971,65.1817,65.1894,51036.0
2020-07-22 13:15:00,84.46,84.46,84.43,84.44,101025.0,65.1894,65.1894,65.1663,65.174,101025.0
2020-07-22 13:20:00,84.44,84.44,84.42,84.42,56860.0,65.174,65.174,65.1585,65.1585,56860.0
2020-07-22 13:25:00,84.42,84.43,84.4,84.41,72059.0,65.1585,65.1663,65.1431,65.1508,72059.0
2020-07-22 13:30:00,84.41,84.41,84.38,84.4,495926.0,65.1508,65.1508,65.1277,65.1431,495926.0
2020-07-22 13:35:00,84.4,84.4,84.39,84.4,125687.0,65.1431,65.1431,65.1354,65.1431,125687.0
2020-07-22 13:40:00,84.4,84.4,84.39,84.4,120142.0,65.1431,65.1431,65.1354,65.1431,120142.0
2020-07-22 13:45:00,84.4,84.41,84.38,84.39,202079.0,65.1431,65.1508,65.1277,65.1354,202079.0
2020-07-22 13:50:00,84.39,84.4,84.38,84.4,151593.0,65.1354,65.1431,65.1277,65.1431,151593.0
2020-07-22 13:55:00,84.4,84.4,84.39,84.4,137756.0,65.1431,65.1431,65.1354,65.1431,137756.0
2020-07-22 14:00:00,84.4,84.42,84.39,84.42,306703.0,65.1431,65.1585,65.1354,65.1585,306703.0
2020-07-22 14:05:00,84.42,84.42,84.41,84.42,116578.0,65.1585,65.1585,65.1508,65.1585,116578.0
2020-07-22 14:10:00,84.42,84.42,84.41,84.42,70808.0,65.1585,65.1585,65.1508,65.1585,70808.0
2020-07-22 14:15:00,84.42,84.43,84.41,84.42,93048.0,65.1585,65.1663,65.1508,65.1585,93048.0
2020-07-22 14:20:00,84.42,84.44,84.42,84.44,109904.0,65.1585,65.174,65.1585,65.174,109904.0
2020-07-22 14:25:00,84.43,84.44,84.43,84.44,56688.0,65.1663,65.174,65.1663,65.174,56688.0
2020-07-22 14:30:00,84.44,84.45,84.43,84.45,78368.0,65.174,65.1817,65.1663,65.1817,78368.0
2020-07-22 14:35:00,84.45,84.47,84.44,84.47,135117.0,65.1817,65.1971,65.174,65.1971,135117.0
2020-07-22 14:40:00,84.47,84.47,84.46,84.47,59920.0,65.1971,65.1971,65.1894,65.1971,59920.0
2020-07-22 14:45:00,84.47,84.47,84.46,84.47,60830.0,65.1971,65.1971,65.1894,65.1971,60830.0
2020-07-22 14:50:00,84.47,84.48,84.46,84.48,105125.0,65.1971,65.2049,65.1894,65.2049,105125.0
2020-07-22 14:55:00,84.48,84.49,84.47,84.48,212842.0,65.2049,65.2126,65.1971,65.2049,212842.0
2020-07-22 15:00:00,84.48,84.49,84.47,84.48,191717.0,65.2049,65.2126,65.1971,65.2049,191717.0
2020-07-22 15:05:00,84.48,84.5,84.48,84.5,124308.0,65.2049,65.2203,65.2049,65.2203,124308.0
2020-07-22 15:10:00,84.5,84.55,84.49,84.54,143490.0,65.2203,65.2589,65.2126,65.2512,143490.0
2020-07-22 15:15:00,84.54,84.55,84.53,84.54,139629.0,65.2512,65.2589,65.2434,65.2512,139629.0
2020-07-22 15:20:00,84.55,84.57,84.54,84.56,113837.0,65.2589,65.2743,65.2512,65.2666,113837.0
2020-07-22 15:25:00,84.55,84.56,84.52,84.53,188861.0,65.2589,65.2666,65.2357,65.2434,188861.0
2020-07-22 15:30:00,84.53,84.53,84.51,84.51,95087.0,65.2434,65.2434,65.228,65.228,95087.0
2020-07-22 15:35:00,84.51,84.53,84.51,84.53,187386.0,65.228,65.2434,65.228,65.2434,187386.0
2020-07-22 15:40:00,84.53,84.56,84.52,84.56,315268.0,65.2434,65.2666,65.2357,65.2666,315268.0
2020-07-22 15:45:00,84.56,84.56,84.54,84.55,591848.0,65.2666,65.2666,65.2512,65.2589,591848.0
2020-07-22 15:50:00,84.55,84.56,84.52,84.54,624465.0,65.2589,65.2666,65.2357,65.2512,624465.0
2020-07-22 15:55:00,84.53,84.6,84.53,84.58,1122916.0,65.2434,65.2975,65.2434,65.282,1122916.0
2020-07-23 09:30:00,84.57,84.61,84.48,84.59,201844.0,65.2743,65.3052,65.2049,65.2898,201844.0
2020-07-23 09:35:00,84.6,84.62,84.52,84.53,972427.0,65.2975,65.3129,65.2357,65.2434,972427.0
2020-07-23 09:40:00,84.54,84.58,84.52,84.56,227396.0,65.2512,65.282,65.2357,65.2666,227396.0
2020-07-23 09:45:00,84.56,84.6,84.56,84.59,114625.0,65.2666,65.2975,65.2666,65.2898,114625.0
2020-07-23 09:50:00,84.59,84.61,84.54,84.56,161422.0,65.2898,65.3052,65.2512,65.2666,161422.0
2020-07-23 09:55:00,84.56,84.58,84.53,84.58,133051.0,65.2666,65.282,65.2434,65.282,133051.0
2020-07-23 10:00:00,84.58,84.58,84.53,84.54,574313.0,65.282,65.282,65.2434,65.2512,574313.0
2020-07-23 10:05:00,84.54,84.54,84.52,84.52,199813.0,65.2512,65.2512,65.2357,65.2357,199813.0
2020-07-23 10:10:00,84.52,84.53,84.47,84.48,246161.0,65.2357,65.2434,65.1971,65.2049,246161.0
2020-07-23 10:15:00,84.48,84.51,84.43,84.43,232015.0,65.2049,65.228,65.1663,65.1663,232015.0
2020-07-23 10:20:00,84.44,84.47,84.43,84.45,243912.0,65.174,65.1971,65.1663,65.1817,243912.0
2020-07-23 10:25:00,84.46,84.48,84.44,84.47,315529.0,65.1894,65.2049,65.174,65.1971,315529.0
2020-07-23 10:30:00,84.47,84.49,84.46,84.47,221129.0,65.1971,65.2126,65.1894,65.1971,221129.0
2020-07-23 10:35:00,84.48,84.51,84.47,84.51,95759.0,65.2049,65.228,65.1971,65.228,95759.0
2020-07-23 10:40:00,84.51,84.53,84.5,84.52,153241.0,65.228,65.2434,65.2203,65.2357,153241.0
2020-07-23 10:45:00,84.52,84.52,84.49,84.5,162785.0,65.2357,65.2357,65.2126,65.2203,162785.0
2020-07-23 10:50:00,84.5,84.52,84.49,84.49,198888.0,65.2203,65.2357,65.2126,65.2126,198888.0
2020-07-23 10:55:00,84.5,84.5,84.48,84.49,80834.0,65.2203,65.2203,65.2049,65.2126,80834.0
2020-07-23 11:00:00,84.49,84.51,84.46,84.47,182959.0,65.2126,65.228,65.1894,65.1971,182959.0
2020-07-23 11:05:00,84.46,84.51,84.44,84.51,102626.0,65.1894,65.228,65.174,65.228,102626.0
2020-07-23 11:10:00,84.51,84.53,84.49,84.52,48319.0,65.228,65.2434,65.2126,65.2357,48319.0
2020-07-23 11:15:00,84.52,84.53,84.46,84.49,318116.0,65.2357,65.2434,65.1894,65.2126,318116.0
2020-07-23 11:20:00,84.48,84.49,84.45,84.46,158178.0,65.2049,65.2126,65.1817,65.1894,158178.0
2020-07-23 11:25:00,84.47,84.48,84.44,84.48,302246.0,65.1971,65.2049,65.174,65.2049,302246.0
2020-07-23 11:30:00,84.48,84.51,84.47,84.5,379942.0,65.2049,65.228,65.1971,65.2203,379942.0
2020-07-23 11:35:00,84.5,84.55,84.49,84.55,204142.0,65.2203,65.2589,65.2126,65.2589,204142.0
2020-07-23 11:40:00,84.55,84.55,84.51,84.53,101866.0,65.2589,65.2589,65.228,65.2434,101866.0
2020-07-23 11:45:00,84.53,84.53,84.51,84.51,83401.0,65.2434,65.2434,65.228,65.228,83401.0
2020-07-23 11:50:00,84.52,84.52,84.49,84.49,440501.0,65.2357,65.2357,65.2126,65.2126,440501.0
2020-07-23 11:55:00,84.5,84.5,84.44,84.47,374319.0,65.2203,65.2203,65.174,65.1971,374319.0
2020-07-23 12:00:00,84.47,84.47,84.38,84.38,165396.0,65.1971,65.1971,65.1277,65.1277,165396.0
2020-07-23 12:05:00,84.38,84.41,84.35,84.36,135570.0,65.1277,65.1508,65.1045,65.1122,135570.0
2020-07-23 12:10:00,84.36,84.43,84.35,84.42,138146.0,65.1122,65.1663,65.1045,65.1585,138146.0
2020-07-23 12:15:00,84.42,84.43,84.38,84.4,62864.0,65.1585,65.1663,65.1277,65.1431,62864.0
2020-07-23 12:20:00,84.41,84.44,84.39,84.39,43933.0,65.1508,65.174,65.1354,65.1354,43933.0
2020-07-23 12:25:00,84.4,84.4,84.35,84.38,143215.0,65.1431,65.1431,65.1045,65.1277,143215.0
2020-07-23 12:30:00,84.38,84.4,84.36,84.37,103426.0,65.1277,65.1431,65.1122,65.12,103426.0
2020-07-23 12:35:00,84.37,84.38,84.33,84.34,254813.0,65.12,65.1277,65.0891,65.0968,254813.0
2020-07-23 12:40:00,84.34,84.38,84.33,84.38,117095.0,65.0968,65.1277,65.0891,65.1277,117095.0
2020-07-23 12:45:00,84.38,84.38,84.36,84.38,101362.0,65.1277,65.1277,65.1122,65.1277,101362.0
2020-07-23 12:50:00,84.37,84.39,84.36,84.37,166778.0,65.12,65.1354,65.1122,65.12,166778.0
2020-07-23 12:55:00,84.37,84.39,84.33,84.38,92344.0,65.12,65.1354,65.0891,65.1277,92344.0
2020-07-23 13:00:00,84.37,84.42,84.36,84.41,103691.0,65.12,65.1585,65.1122,65.1508,103691.0
2020-07-23 13:05:00,84.4,84.42,84.37,84.38,80484.0,65.1431,65.1585,65.12,65.1277,80484.0
2020-07-23 13:10:00,84.38,84.39,84.35,84.38,42823.0,65.1277,65.1354,65.1045,65.1277,42823.0
2020-07-23 13:15:00,84.38,84.39,84.35,84.35,138435.0,65.1277,65.1354,65.1045,65.1045,138435.0
2020-07-23 13:20:00,84.36,84.4,84.35,84.37,1286459.0,65.1122,65.1431,65.1045,65.12,1286459.0
2020-07-23 13:25:00,84.37,84.41,84.36,84.4,347075.0,65.12,65.1508,65.1122,65.1431,347075.0
2020-07-23 13:30:00,84.39,84.4,84.33,84.36,778874.0,65.1354,65.1431,65.0891,65.1122,778874.0
2020-07-23 13:35:00,84.36,84.39,84.33,84.38,249977.0,65.1122,65.1354,65.0891,65.1277,249977.0
2020-07-23 13:40:00,84.37,84.38,84.28,84.29,406515.0,65.12,65.1277,65.0505,65.0582,406515.0
2020-07-23 13:45:00,84.3,84.32,84.24,84.24,280846.0,65.0659,65.0814,65.0196,65.0196,280846.0
2020-07-23 13:50:00,84.24,84.27,84.15,84.21,515565.0,65.0196,65.0428,64.9502,64.9965,515565.0
2020-07-23 13:55:00,84.2,84.27,84.18,84.27,658992.0,64.9887,65.0428,64.9733,65.0428,658992.0
2020-07-23 14:00:00,84.26,84.26,84.17,84.18,490151.0,65.0351,65.0351,64.9656,64.9733,490151.0
2020-07-23 14:05:00,84.18,84.23,84.13,84.2,577392.0,64.9733,65.0119,64.9347,64.9887,577392.0
2020-07-23 14:10:00,84.2,84.2,84.09,84.15,429190.0,64.9887,64.9887,64.9038,64.9502,429190.0
2020-07-23 14:15:00,84.14,84.15,83.96,84.07,629194.0,64.9424,64.9502,64.8035,64.8884,629194.0
2020-07-23 14:20:00,84.07,84.13,84.04,84.13,395577.0,64.8884,64.9347,64.8652,64.9347,395577.0
2020-07-23 14:25:00,84.12,84.17,84.09,84.15,521545.0,64.927,64.9656,64.9038,64.9502,521545.0
2020-07-23 14:30:00,84.15,84.21,84.14,84.21,1207506.0,64.9502,64.9965,64.9424,64.9965,1207506.0
2020-07-23 14:35:00,84.2,84.23,84.17,84.17,471519.0,64.9887,65.0119,64.9656,64.9656,471519.0
2020-07-23 14:40:00,84.17,84.2,84.14,84.18,359105.0,64.9656,64.9887,64.9424,64.9733,359105.0
2020-07-23 14:45:00,84.18,84.24,84.16,84.24,283166.0,64.9733,65.0196,64.9579,65.0196,283166.0
2020-07-23 14:50:00,84.24,84.3,84.22,84.29,206901.0,65.0196,65.0659,65.0042,65.0582,206901.0
2020-07-23 14:55:00,84.28,84.3,84.22,84.26,276115.0,65.0505,65.0659,65.0042,65.0351,276115.0
2020-07-23 15:00:00,84.26,84.3,84.23,84.29,178821.0,65.0351,65.0659,65.0119,65.0582,178821.0
2020-07-23 15:05:00,84.29,84.31,84.21,84.22,131252.0,65.0582,65.0736,64.9965,65.0042,131252.0
2020-07-23 15:10:00,84.23,84.34,84.22,84.3,285623.0,65.0119,65.0968,65.0042,65.0659,285623.0
2020-07-23 15:15:00,84.3,84.38,84.29,84.36,162790.0,65.0659,65.1277,65.0582,65.1122,162790.0
2020-07-23 15:20:00,84.36,84.39,84.33,84.34,171765.0,65.1122,65.1354,65.0891,65.0968,171765.0
2020-07-23 15:25:00,84.33,84.37,84.27,84.36,396675.0,65.0891,65.12,65.0428,65.1122,396675.0
2020-07-23 15:30:00,84.35,84.37,84.27,84.35,304757.0,65.1045,65.12,65.0428,65.1045,304757.0
2020-07-23 15:35:00,84.35,84.41,84.32,84.37,183645.0,65.1045,65.1508,65.0814,65.12,183645.0
2020-07-23 15:40:00,84.37,84.42,84.35,84.41,305599.0,65.12,65.1585,65.1045,65.1508,305599.0
2020-07-23 15:45:00,84.41,84.44,84.39,84.4,269363.0,65.1508,65.174,65.1354,65.1431,269363.0
2020-07-23 15:50:00,84.4,84.43,84.35,84.41,508986.0,65.1431,65.1663,65.1045,65.1508,508986.0
2020-07-23 15:55:00,84.41,84.52,84.39,84.52,1532243.0,65.1508,65.2357,65.1354,65.2357,1532243.0
2020-07-24 09:30:00,84.34,84.42,84.34,84.4,356052.0,65.0968,65.1585,65.0968,65.1431,356052.0
2020-07-24 09:35:00,84.39,84.39,84.29,84.32,195552.0,65.1354,65.1354,65.0582,65.0814,195552.0
2020-07-24 09:40:00,84.32,84.4,84.3,84.36,162337.0,65.0814,65.1431,65.0659,65.1122,162337.0
2020-07-24 09:45:00,84.36,84.43,84.35,84.36,197143.0,65.1122,65.1663,65.1045,65.1122,197143.0
2020-07-24 09:50:00,84.37,84.38,84.33,84.34,230975.0,65.12,65.1277,65.0891,65.0968,230975.0
2020-07-24 09:55:00,84.34,84.41,84.34,84.41,84206.0,65.0968,65.1508,65.0968,65.1508,84206.0
2020-07-24 10:00:00,84.41,84.45,84.39,84.43,68406.0,65.1508,65.1817,65.1354,65.1663,68406.0
2020-07-24 10:05:00,84.42,84.48,84.38,84.46,82682.0,65.1585,65.2049,65.1277,65.1894,82682.0
2020-07-24 10:10:00,84.47,84.51,84.45,84.49,199869.0,65.1971,65.228,65.1817,65.2126,199869.0
2020-07-24 10:15:00,84.48,84.52,84.46,84.47,229860.0,65.2049,65.2357,65.1894,65.1971,229860.0
2020-07-24 10:20:00,84.47,84.58,84.47,84.57,241250.0,65.1971,65.282,65.1971,65.2743,241250.0
2020-07-24 10:25:00,84.58,84.6,84.52,84.53,283702.0,65.282,65.2975,65.2357,65.2434,283702.0
2020-07-24 10:30:00,84.53,84.56,84.46,84.46,50126.0,65.2434,65.2666,65.1894,65.1894,50126.0
2020-07-24 10:35:00,84.47,84.51,84.45,84.48,96224.0,65.1971,65.228,65.1817,65.2049,96224.0
2020-07-24 10:40:00,84.49,84.54,84.49,84.52,92797.0,65.2126,65.2512,65.2126,65.2357,92797.0
2020-07-24 10:45:00,84.52,84.55,84.49,84.52,69468.0,65.2357,65.2589,65.2126,65.2357,69468.0
2020-07-24 10:50:00,84.52,84.59,84.5,84.59,432974.0,65.2357,65.2898,65.2203,65.2898,432974.0
2020-07-24 10:55:00,84.59,84.61,84.57,84.59,1113200.0,65.2898,65.3052,65.2743,65.2898,1113200.0
2020-07-24 11:00:00,84.59,84.62,84.58,84.58,110007.0,65.2898,65.3129,65.282,65.282,110007.0
2020-07-24 11:05:00,84.58,84.58,84.57,84.58,148117.0,65.282,65.282,65.2743,65.282,148117.0
2020-07-24 11:10:00,84.58,84.59,84.57,84.58,190569.0,65.282,65.2898,65.2743,65.282,190569.0
2020-07-24 11:15:00,84.58,84.58,84.56,84.56,100817.0,65.282,65.282,65.2666,65.2666,100817.0
2020-07-24 11:20:00,84.56,84.59,84.55,84.59,471068.0,65.2666,65.2898,65.2589,65.2898,471068.0
2020-07-24 11:25:00,84.59,84.67,84.58,84.67,99999.0,65.2898,65.3515,65.282,65.3515,99999.0
2020-07-24 11:30:00,84.67,84.68,84.62,84.63,382091.0,65.3515,65.3592,65.3129,65.3206,382091.0
2020-07-24 11:35:00,84.63,84.63,84.6,84.62,144523.0,65.3206,65.3206,65.2975,65.3129,144523.0
2020-07-24 11:40:00,84.62,84.65,84.61,84.65,38752.0,65.3129,65.3361,65.3052,65.3361,38752.0
2020-07-24 11:45:00,84.65,84.67,84.62,84.62,56744.0,65.3361,65.3515,65.3129,65.3129,56744.0
2020-07-24 11:50:00,84.62,84.65,84.62,84.63,68102.0,65.3129,65.3361,65.3129,65.3206,68102.0
2020-07-24 11:55:00,84.63,84.63,84.59,84.63,46201.0,65.3206,65.3206,65.2898,65.3206,46201.0
2020-07-24 12:00:00,84.63,84.63,84.58,84.58,45773.0,65.3206,65.3206,65.282,65.282,45773.0
2020-07-24 12:05:00,84.59,84.61,84.56,84.61,54356.0,65.2898,65.3052,65.2666,65.3052,54356.0
2020-07-24 12:10:00,84.6,84.63,84.59,84.61,45898.0,65.2975,65.3206,65.2898,65.3052,45898.0
2020-07-24 12:15:00,84.6,84.62,84.59,84.61,50741.0,65.2975,65.3129,65.2898,65.3052,50741.0
2020-07-24 12:20:00,84.61,84.63,84.59,84.6,61932.0,65.3052,65.3206,65.2898,65.2975,61932.0
2020-07-24 12:25:00,84.6,84.64,84.59,84.64,103015.0,65.2975,65.3284,65.2898,65.3284,103015.0
2020-07-24 12:30:00,84.63,84.64,84.61,84.61,55874.0,65.3206,65.3284,65.3052,65.3052,55874.0
2020-07-24 12:35:00,84.61,84.63,84.6,84.62,68670.0,65.3052,65.3206,65.2975,65.3129,68670.0
2020-07-24 12:40:00,84.62,84.62,84.56,84.57,49458.0,65.3129,65.3129,65.2666,65.2743,49458.0
2020-07-24 12:45:00,84.57,84.6,84.57,84.59,21193.0,65.2743,65.2975,65.2743,65.2898,21193.0
2020-07-24 12:50:00,84.59,84.59,84.56,84.56,111765.0,65.2898,65.2898,65.2666,65.2666,111765.0
2020-07-24 12:55:00,84.57,84.57,84.54,84.54,72617.0,65.2743,65.2743,65.2512,65.2512,72617.0
2020-07-24 13:00:00,84.54,84.6,84.54,84.56,102350.0,65.2512,65.2975,65.2512,65.2666,102350.0
2020-07-24 13:05:00,84.57,84.58,84.47,84.49,266750.0,65.2743,65.282,65.1971,65.2126,266750.0
2020-07-24 13:10:00,84.49,84.5,84.36,84.36,576806.0,65.2126,65.2203,65.1122,65.1122,576806.0
2020-07-24 13:15:00,84.36,84.42,84.32,84.4,387342.0,65.1122,65.1585,65.0814,65.1431,387342.0
2020-07-24 13:20:00,84.4,84.5,84.4,84.48,128870.0,65.1431,65.2203,65.1431,65.2049,128870.0
2020-07-24 13:25:00,84.48,84.52,84.48,84.52,68694.0,65.2049,65.2357,65.2049,65.2357,68694.0
2020-07-24 13:30:00,84.52,84.52,84.46,84.46,79786.0,65.2357,65.2357,65.1894,65.1894,79786.0
2020-07-24 13:35:00,84.46,84.5,84.45,84.48,47723.0,65.1894,65.2203,65.1817,65.2049,47723.0
2020-07-24 13:40:00,84.49,84.51,84.49,84.5,46878.0,65.2126,65.228,65.2126,65.2203,46878.0
2020-07-24 13:45:00,84.5,84.54,84.5,84.54,84493.0,65.2203,65.2512,65.2203,65.2512,84493.0
2020-07-24 13:50:00,84.54,84.55,84.53,84.54,33263.0,65.2512,65.2589,65.2434,65.2512,33263.0
2020-07-24 13:55:00,84.54,84.55,84.51,84.55,69093.0,65.2512,65.2589,65.228,65.2589,69093.0
2020-07-24 14:00:00,84.55,84.62,84.54,84.61,228532.0,65.2589,65.3129,65.2512,65.3052,228532.0
2020-07-24 14:05:00,84.61,84.65,84.59,84.63,67419.0,65.3052,65.3361,65.2898,65.3206,67419.0
2020-07-24 14:10:00,84.64,84.66,84.61,84.62,43279.0,65.3284,65.3438,65.3052,65.3129,43279.0
2020-07-24 14:15:00,84.62,84.63,84.6,84.62,44675.0,65.3129,65.3206,65.2975,65.3129,44675.0
2020-07-24 14:20:00,84.62,84.65,84.62,84.63,67806.0,65.3129,65.3361,65.3129,65.3206,67806.0
2020-07-24 14:25:00,84.63,84.66,84.61,84.65,141550.0,65.3206,65.3438,65.3052,65.3361,141550.0
2020-07-24 14:30:00,84.65,84.65,84.61,84.62,71555.0,65.3361,65.3361,65.3052,65.3129,71555.0
2020-07-24 14:35:00,84.62,84.64,84.59,84.64,184400.0,65.3129,65.3284,65.2898,65.3284,184400.0
2020-07-24 14:40:00,84.64,84.64,84.57,84.6,87580.0,65.3284,65.3284,65.2743,65.2975,87580.0
2020-07-24 14:45:00,84.59,84.62,84.54,84.55,174957.0,65.2898,65.3129,65.2512,65.2589,174957.0
2020-07-24 14:50:00,84.55,84.59,84.51,84.55,136199.0,65.2589,65.2898,65.228,65.2589,136199.0
2020-07-24 14:55:00,84.56,84.57,84.54,84.57,23318.0,65.2666,65.2743,65.2512,65.2743,23318.0
2020-07-24 15:00:00,84.56,84.61,84.53,84.6,71078.0,65.2666,65.3052,65.2434,65.2975,71078.0
2020-07-24 15:05:00,84.61,84.61,84.58,84.59,69296.0,65.3052,65.3052,65.282,65.2898,69296.0
2020-07-24 15:10:00,84.59,84.62,84.56,84.59,104754.0,65.2898,65.3129,65.2666,65.2898,104754.0
2020-07-24 15:15:00,84.59,84.59,84.54,84.55,56701.0,65.2898,65.2898,65.2512,65.2589,56701.0
2020-07-24 15:20:00,84.55,84.6,84.54,84.55,86212.0,65.2589,65.2975,65.2512,65.2589,86212.0
2020-07-24 15:25:00,84.54,84.58,84.51,84.53,83516.0,65.2512,65.282,65.228,65.2434,83516.0
2020-07-24 15:30:00,84.53,84.55,84.48,84.55,108708.0,65.2434,65.2589,65.2049,65.2589,108708.0
2020-07-24 15:35:00,84.55,84.67,84.54,84.66,253808.0,65.2589,65.3515,65.2512,65.3438,253808.0
2020-07-24 15:40:00,84.66,84.69,84.65,84.66,118679.0,65.3438,65.3669,65.3361,65.3438,118679.0
2020-07-24 15:45:00,84.65,84.68,84.64,84.66,153505.0,65.3361,65.3592,65.3284,65.3438,153505.0
2020-07-24 15:50:00,84.66,84.7,84.63,84.67,541277.0,65.3438,65.3747,65.3206,65.3515,541277.0
2020-07-24 15:55:00,84.67,84.68,84.56,84.62,1045662.0,65.3515,65.3592,65.2666,65.3129,1045662.0
2020-07-27 09:30:00,84.73,84.73,84.55,84.6,283638.0,65.3978,65.3978,65.2589,65.2975,283638.0
2020-07-27 09:35:00,84.61,84.65,84.58,84.63,185108.0,65.3052,65.3361,65.282,65.3206,185108.0
2020-07-27 09:40:00,84.62,84.69,84.62,84.66,166233.0,65.3129,65.3669,65.3129,65.3438,166233.0
2020-07-27 09:45:00,84.66,84.72,84.65,84.72,197459.0,65.3438,65.3901,65.3361,65.3901,197459.0
2020-07-27 09:50:00,84.71,84.73,84.7,84.72,215927.0,65.3824,65.3978,65.3747,65.3901,215927.0
2020-07-27 09:55:00,84.72,84.73,84.67,84.68,209891.0,65.3901,65.3978,65.3515,65.3592,209891.0
2020-07-27 10:00:00,84.68,84.69,84.66,84.67,104816.0,65.3592,65.3669,65.3438,65.3515,104816.0
2020-07-27 10:05:00,84.67,84.67,84.65,84.66,147733.0,65.3515,65.3515,65.3361,65.3438,147733.0
2020-07-27 10:10:00,84.66,84.68,84.65,84.65,130571.0,65.3438,65.3592,65.3361,65.3361,130571.0
2020-07-27 10:15:00,84.66,84.68,84.64,84.66,110450.0,65.3438,65.3592,65.3284,65.3438,110450.0
2020-07-27 10:20:00,84.66,84.67,84.63,84.66,122220.0,65.3438,65.3515,65.3206,65.3438,122220.0
2020-07-27 10:25:00,84.65,84.67,84.65,84.66,92367.0,65.3361,65.3515,65.3361,65.3438,92367.0
2020-07-27 10:30:00,84.66,84.67,84.63,84.65,91683.0,65.3438,65.3515,65.3206,65.3361,91683.0
2020-07-27 10:35:00,84.65,84.66,84.63,84.66,106537.0,65.3361,65.3438,65.3206,65.3438,106537.0
2020-07-27 10:40:00,84.67,84.68,84.66,84.67,61103.0,65.3515,65.3592,65.3438,65.3515,61103.0
2020-07-27 10:45:00,84.67,84.68,84.66,84.68,37387.0,65.3515,65.3592,65.3438,65.3592,37387.0
2020-07-27 10:50:00,84.68,84.68,84.65,84.67,46079.0,65.3592,65.3592,65.3361,65.3515,46079.0
2020-07-27 10:55:00,84.67,84.67,84.64,84.65,98858.0,65.3515,65.3515,65.3284,65.3361,98858.0
2020-07-27 11:00:00,84.65,84.65,84.62,84.64,67882.0,65.3361,65.3361,65.3129,65.3284,67882.0
2020-07-27 11:05:00,84.64,84.66,84.63,84.65,45899.0,65.3284,65.3438,65.3206,65.3361,45899.0
2020-07-27 11:10:00,84.65,84.65,84.62,84.62,26840.0,65.3361,65.3361,65.3129,65.3129,26840.0
2020-07-27 11:15:00,84.62,84.63,84.59,84.61,112611.0,65.3129,65.3206,65.2898,65.3052,112611.0
2020-07-27 11:20:00,84.61,84.63,84.57,84.59,153346.0,65.3052,65.3206,65.2743,65.2898,153346.0
2020-07-27 11:25:00,84.58,84.59,84.56,84.56,66197.0,65.282,65.2898,65.2666,65.2666,66197.0
2020-07-27 11:30:00,84.57,84.59,84.55,84.58,55688.0,65.2743,65.2898,65.2589,65.282,55688.0
2020-07-27 11:35:00,84.58,84.58,84.51,84.57,147265.0,65.282,65.282,65.228,65.2743,147265.0
2020-07-27 11:40:00,84.56,84.59,84.54,84.56,661382.0,65.2666,65.2898,65.2512,65.2666,661382.0
2020-07-27 11:45:00,84.56,84.59,84.56,84.59,35837.0,65.2666,65.2898,65.2666,65.2898,35837.0
2020-07-27 11:50:00,84.59,84.59,84.56,84.57,45250.0,65.2898,65.2898,65.2666,65.2743,45250.0
2020-07-27 11:55:00,84.58,84.58,84.56,84.57,45938.0,65.282,65.282,65.2666,65.2743,45938.0
2020-07-27 12:00:00,84.57,84.58,84.55,84.57,88116.0,65.2743,65.282,65.2589,65.2743,88116.0
2020-07-27 12:05:00,84.57,84.59,84.56,84.57,83860.0,65.2743,65.2898,65.2666,65.2743,83860.0
2020-07-27 12:10:00,84.57,84.59,84.57,84.59,72233.0,65.2743,65.2898,65.2743,65.2898,72233.0
2020-07-27 12:15:00,84.58,84.59,84.57,84.57,44394.0,65.282,65.2898,65.2743,65.2743,44394.0
2020-07-27 12:20:00,84.58,84.6,84.57,84.59,146041.0,65.282,65.2975,65.2743,65.2898,146041.0
2020-07-27 12:25:00,84.59,84.59,84.58,84.59,50656.0,65.2898,65.2898,65.282,65.2898,50656.0
2020-07-27 12:30:00,84.59,84.59,84.58,84.59,45562.0,65.2898,65.2898,65.282,65.2898,45562.0
2020-07-27 12:35:00,84.59,84.62,84.58,84.62,44230.0,65.2898,65.3129,65.282,65.3129,44230.0
2020-07-27 12:40:00,84.62,84.62,84.6,84.61,70491.0,65.3129,65.3129,65.2975,65.3052,70491.0
2020-07-27 12:45:00,84.6,84.62,84.6,84.62,43312.0,65.2975,65.3129,65.2975,65.3129,43312.0
2020-07-27 12:50:00,84.62,84.62,84.61,84.62,61968.0,65.3129,65.3129,65.3052,65.3129,61968.0
2020-07-27 12:55:00,84.62,84.62,84.61,84.61,16187.0,65.3129,65.3129,65.3052,65.3052,16187.0
2020-07-27 13:00:00,84.61,84.62,84.6,84.61,153068.0,65.3052,65.3129,65.2975,65.3052,153068.0
2020-07-27 13:05:00,84.61,84.61,84.59,84.59,49376.0,65.3052,65.3052,65.2898,65.2898,49376.0
2020-07-27 13:10:00,84.59,84.61,84.59,84.61,52346.0,65.2898,65.3052,65.2898,65.3052,52346.0
2020-07-27 13:15:00,84.61,84.61,84.59,84.6,71488.0,65.3052,65.3052,65.2898,65.2975,71488.0
2020-07-27 13:20:00,84.6,84.61,84.59,84.59,94872.0,65.2975,65.3052,65.2898,65.2898,94872.0
2020-07-27 13:25:00,84.59,84.6,84.59,84.59,51253.0,65.2898,65.2975,65.2898,65.2898,51253.0
2020-07-27 13:30:00,84.59,84.61,84.59,84.61,130285.0,65.2898,65.3052,65.2898,65.3052,130285.0
2020-07-27 13:35:00,84.61,84.61,84.59,84.59,132738.0,65.3052,65.3052,65.2898,65.2898,132738.0
2020-07-27 13:40:00,84.59,84.6,84.57,84.57,111638.0,65.2898,65.2975,65.2743,65.2743,111638.0
2020-07-27 13:45:00,84.58,84.61,84.57,84.6,52419.0,65.282,65.3052,65.2743,65.2975,52419.0
2020-07-27 13:50:00,84.59,84.6,84.59,84.59,27981.0,65.2898,65.2975,65.2898,65.2898,27981.0
2020-07-27 13:55:00,84.59,84.61,84.59,84.6,104851.0,65.2898,65.3052,65.2898,65.2975,104851.0
2020-07-27 14:00:00,84.59,84.6,84.59,84.59,31967.0,65.2898,65.2975,65.2898,65.2898,31967.0
2020-07-27 14:05:00,84.59,84.62,84.59,84.61,64488.0,65.2898,65.3129,65.2898,65.3052,64488.0
2020-07-27 14:10:00,84.62,84.63,84.6,84.61,111724.0,65.3129,65.3206,65.2975,65.3052,111724.0
2020-07-27 14:15:00,84.61,84.61,84.57,84.61,69511.0,65.3052,65.3052,65.2743,65.3052,69511.0
2020-07-27 14:20:00,84.61,84.63,84.6,84.63,26664.0,65.3052,65.3206,65.2975,65.3206,26664.0
2020-07-27 14:25:00,84.62,84.63,84.61,84.62,21831.0,65.3129,65.3206,65.3052,65.3129,21831.0
2020-07-27 14:30:00,84.62,84.62,84.61,84.62,22606.0,65.3129,65.3129,65.3052,65.3129,22606.0
2020-07-27 14:35:00,84.62,84.64,84.61,84.64,59186.0,65.3129,65.3284,65.3052,65.3284,59186.0
2020-07-27 14:40:00,84.64,84.66,84.63,84.66,61641.0,65.3284,65.3438,65.3206,65.3438,61641.0
2020-07-27 14:45:00,84.66,84.66,84.61,84.64,133794.0,65.3438,65.3438,65.3052,65.3284,133794.0
2020-07-27 14:50:00,84.64,84.65,84.61,84.61,28409.0,65.3284,65.3361,65.3052,65.3052,28409.0
2020-07-27 14:55:00,84.62,84.62,84.58,84.61,58633.0,65.3129,65.3129,65.282,65.3052,58633.0
2020-07-27 15:00:00,84.61,84.66,84.6,84.66,45217.0,65.3052,65.3438,65.2975,65.3438,45217.0
2020-07-27 15:05:00,84.66,84.69,84.65,84.69,291614.0,65.3438,65.3669,65.3361,65.3669,291614.0
2020-07-27 15:10:00,84.69,84.71,84.68,84.7,202340.0,65.3669,65.3824,65.3592,65.3747,202340.0
2020-07-27 15:15:00,84.7,84.73,84.69,84.73,138196.0,65.3747,65.3978,65.3669,65.3978,138196.0
2020-07-27 15:20:00,84.73,84.75,84.72,84.73,310626.0,65.3978,65.4133,65.3901,65.3978,310626.0
2020-07-27 15:25:00,84.73,84.74,84.72,84.73,177754.0,65.3978,65.4055,65.3901,65.3978,177754.0
2020-07-27 15:30:00,84.73,84.75,84.73,84.75,130448.0,65.3978,65.4133,65.3978,65.4133,130448.0
2020-07-27 15:35:00,84.75,84.76,84.72,84.73,208441.0,65.4133,65.421,65.3901,65.3978,208441.0
2020-07-27 15:40:00,84.73,84.77,84.73,84.76,62224.0,65.3978,65.4287,65.3978,65.421,62224.0
2020-07-27 15:45:00,84.76,84.77,84.75,84.76,135644.0,65.421,65.4287,65.4133,65.421,135644.0
2020-07-27 15:50:00,84.75,84.8,84.75,84.8,236615.0,65.4133,65.4518,65.4133,65.4518,236615.0
2020-07-27 15:55:00,84.79,84.82,84.78,84.81,651603.0,65.4441,65.4673,65.4364,65.4596,651603.0
2020-07-28 09:30:00,84.72,84.79,84.72,84.79,122513.0,65.3901,65.4441,65.3901,65.4441,122513.0
2020-07-28 09:35:00,84.79,84.8,84.71,84.75,80693.0,65.4441,65.4518,65.3824,65.4133,80693.0
2020-07-28 09:40:00,84.75,84.76,84.68,84.71,320627.0,65.4133,65.421,65.3592,65.3824,320627.0
2020-07-28 09:45:00,84.7,84.74,84.7,84.7,160721.0,65.3747,65.4055,65.3747,65.3747,160721.0
2020-07-28 09:50:00,84.7,84.7,84.62,84.63,351651.0,65.3747,65.3747,65.3129,65.3206,351651.0
2020-07-28 09:55:00,84.62,84.65,84.61,84.65,106384.0,65.3129,65.3361,65.3052,65.3361,106384.0
2020-07-28 10:00:00,84.65,84.7,84.64,84.69,401133.0,65.3361,65.3747,65.3284,65.3669,401133.0
2020-07-28 10:05:00,84.68,84.71,84.67,84.71,123305.0,65.3592,65.3824,65.3515,65.3824,123305.0
2020-07-28 10:10:00,84.71,84.72,84.66,84.72,76342.0,65.3824,65.3901,65.3438,65.3901,76342.0
2020-07-28 10:15:00,84.71,84.75,84.7,84.74,82762.0,65.3824,65.4133,65.3747,65.4055,82762.0
2020-07-28 10:20:00,84.74,84.75,84.72,84.74,171402.0,65.4055,65.4133,65.3901,65.4055,171402.0
2020-07-28 10:25:00,84.74,84.74,84.71,84.72,132309.0,65.4055,65.4055,65.3824,65.3901,132309.0
2020-07-28 10:30:00,84.72,84.73,84.64,84.65,141182.0,65.3901,65.3978,65.3284,65.3361,141182.0
2020-07-28 10:35:00,84.65,84.66,84.64,84.65,63726.0,65.3361,65.3438,65.3284,65.3361,63726.0
2020-07-28 10:40:00,84.65,84.66,84.63,84.63,75245.0,65.3361,65.3438,65.3206,65.3206,75245.0
2020-07-28 10:45:00,84.63,84.65,84.61,84.63,73771.0,65.3206,65.3361,65.3052,65.3206,73771.0
2020-07-28 10:50:00,84.63,84.63,84.62,84.63,30318.0,65.3206,65.3206,65.3129,65.3206,30318.0
2020-07-28 10:55:00,84.63,84.66,84.62,84.66,109264.0,65.3206,65.3438,65.3129,65.3438,109264.0
2020-07-28 11:00:00,84.66,84.66,84.62,84.62,41060.0,65.3438,65.3438,65.3129,65.3129,41060.0
2020-07-28 11:05:00,84.62,84.64,84.59,84.63,124818.0,65.3129,65.3284,65.2898,65.3206,124818.0
2020-07-28 11:10:00,84.63,84.68,84.63,84.67,104733.0,65.3206,65.3592,65.3206,65.3515,104733.0
2020-07-28 11:15:00,84.67,84.69,84.65,84.65,35212.0,65.3515,65.3669,65.3361,65.3361,35212.0
2020-07-28 11:20:00,84.66,84.67,84.65,84.67,112617.0,65.3438,65.3515,65.3361,65.3515,112617.0
2020-07-28 11:25:00,84.67,84.69,84.66,84.68,89607.0,65.3515,65.3669,65.3438,65.3592,89607.0
2020-07-28 11:30:00,84.67,84.7,84.67,84.69,62176.0,65.3515,65.3747,65.3515,65.3669,62176.0
2020-07-28 11:35:00,84.69,84.7,84.68,84.7,88183.0,65.3669,65.3747,65.3592,65.3747,88183.0
2020-07-28 11:40:00,84.69,84.72,84.69,84.7,113564.0,65.3669,65.3901,65.3669,65.3747,113564.0
2020-07-28 11:45:00,84.7,84.7,84.68,84.68,23674.0,65.3747,65.3747,65.3592,65.3592,23674.0
2020-07-28 11:50:00,84.69,84.69,84.65,84.65,42961.0,65.3669,65.3669,65.3361,65.3361,42961.0
2020-07-28 11:55:00,84.65,84.66,84.65,84.65,58589.0,65.3361,65.3438,65.3361,65.3361,58589.0
2020-07-28 12:00:00,84.66,84.66,84.65,84.66,44211.0,65.3438,65.3438,65.3361,65.3438,44211.0
2020-07-28 12:05:00,84.65,84.65,84.62,84.65,82273.0,65.3361,65.3361,65.3129,65.3361,82273.0
2020-07-28 12:10:00,84.65,84.65,84.61,84.64,54743.0,65.3361,65.3361,65.3052,65.3284,54743.0
2020-07-28 12:15:00,84.64,84.64,84.6,84.6,36756.0,65.3284,65.3284,65.2975,65.2975,36756.0
2020-07-28 12:20:00,84.6,84.61,84.56,84.59,205174.0,65.2975,65.3052,65.2666,65.2898,205174.0
2020-07-28 12:25:00,84.6,84.6,84.57,84.58,30189.0,65.2975,65.2975,65.2743,65.282,30189.0
2020-07-28 12:30:00,84.58,84.59,84.57,84.59,41965.0,65.282,65.2898,65.2743,65.2898,41965.0
2020-07-28 12:35:00,84.59,84.61,84.58,84.59,91236.0,65.2898,65.3052,65.282,65.2898,91236.0
2020-07-28 12:40:00,84.59,84.6,84.58,84.59,78901.0,65.2898,65.2975,65.282,65.2898,78901.0
2020-07-28 12:45:00,84.58,84.59,84.58,84.59,29463.0,65.282,65.2898,65.282,65.2898,29463.0
2020-07-28 12:50:00,84.59,84.59,84.58,84.59,52014.0,65.2898,65.2898,65.282,65.2898,52014.0
2020-07-28 12:55:00,84.59,84.6,84.57,84.59,380362.0,65.2898,65.2975,65.2743,65.2898,380362.0
2020-07-28 13:00:00,84.59,84.61,84.58,84.59,319505.0,65.2898,65.3052,65.282,65.2898,319505.0
2020-07-28 13:05:00,84.59,84.59,84.58,84.59,53411.0,65.2898,65.2898,65.282,65.2898,53411.0
2020-07-28 13:10:00,84.59,84.59,84.54,84.55,447599.0,65.2898,65.2898,65.2512,65.2589,447599.0
2020-07-28 13:15:00,84.54,84.55,84.51,84.54,68909.0,65.2512,65.2589,65.228,65.2512,68909.0
2020-07-28 13:20:00,84.54,84.58,84.54,84.58,252755.0,65.2512,65.282,65.2512,65.282,252755.0
2020-07-28 13:25:00,84.57,84.58,84.57,84.58,23956.0,65.2743,65.282,65.2743,65.282,23956.0
2020-07-28 13:30:00,84.58,84.59,84.57,84.59,46050.0,65.282,65.2898,65.2743,65.2898,46050.0
2020-07-28 13:35:00,84.59,84.6,84.58,84.59,71686.0,65.2898,65.2975,65.282,65.2898,71686.0
2020-07-28 13:40:00,84.59,84.6,84.59,84.6,106862.0,65.2898,65.2975,65.2898,65.2975,106862.0
2020-07-28 13:45:00,84.6,84.63,84.59,84.63,177631.0,65.2975,65.3206,65.2898,65.3206,177631.0
2020-07-28 13:50:00,84.63,84.65,84.62,84.65,109047.0,65.3206,65.3361,65.3129,65.3361,109047.0
2020-07-28 13:55:00,84.65,84.65,84.64,84.65,98423.0,65.3361,65.3361,65.3284,65.3361,98423.0
2020-07-28 14:00:00,84.65,84.65,84.64,84.65,189102.0,65.3361,65.3361,65.3284,65.3361,189102.0
2020-07-28 14:05:00,84.65,84.65,84.64,84.65,111843.0,65.3361,65.3361,65.3284,65.3361,111843.0
2020-07-28 14:10:00,84.65,84.68,84.64,84.67,200877.0,65.3361,65.3592,65.3284,65.3515,200877.0
2020-07-28 14:15:00,84.66,84.67,84.66,84.67,62270.0,65.3438,65.3515,65.3438,65.3515,62270.0
2020-07-28 14:20:00,84.67,84.69,84.66,84.69,214452.0,65.3515,65.3669,65.3438,65.3669,214452.0
2020-07-28 14:25:00,84.69,84.7,84.64,84.66,455008.0,65.3669,65.3747,65.3284,65.3438,455008.0
2020-07-28 14:30:00,84.66,84.67,84.65,84.67,42624.0,65.3438,65.3515,65.3361,65.3515,42624.0
2020-07-28 14:35:00,84.67,84.67,84.66,84.67,10372.0,65.3515,65.3515,65.3438,65.3515,10372.0
2020-07-28 14:40:00,84.67,84.7,84.66,84.7,345664.0,65.3515,65.3747,65.3438,65.3747,345664.0
2020-07-28 14:45:00,84.7,84.72,84.68,84.69,169744.0,65.3747,65.3901,65.3592,65.3669,169744.0
2020-07-28 14:50:00,84.69,84.72,84.67,84.72,92394.0,65.3669,65.3901,65.3515,65.3901,92394.0
2020-07-28 14:55:00,84.72,84.72,84.7,84.7,20977.0,65.3901,65.3901,65.3747,65.3747,20977.0
2020-07-28 15:00:00,84.7,84.71,84.66,84.67,43058.0,65.3747,65.3824,65.3438,65.3515,43058.0
2020-07-28 15:05:00,84.67,84.67,84.65,84.66,212666.0,65.3515,65.3515,65.3361,65.3438,212666.0
2020-07-28 15:10:00,84.66,84.66,84.61,84.61,205678.0,65.3438,65.3438,65.3052,65.3052,205678.0
2020-07-28 15:15:00,84.61,84.62,84.57,84.62,312368.0,65.3052,65.3129,65.2743,65.3129,312368.0
2020-07-28 15:20:00,84.61,84.62,84.57,84.57,86424.0,65.3052,65.3129,65.2743,65.2743,86424.0
2020-07-28 15:25:00,84.57,84.59,84.55,84.56,86901.0,65.2743,65.2898,65.2589,65.2666,86901.0
2020-07-28 15:30:00,84.56,84.6,84.53,84.55,196418.0,65.2666,65.2975,65.2434,65.2589,196418.0
2020-07-28 15:35:00,84.55,84.57,84.54,84.56,116247.0,65.2589,65.2743,65.2512,65.2666,116247.0
2020-07-28 15:40:00,84.55,84.56,84.52,84.54,168317.0,65.2589,65.2666,65.2357,65.2512,168317.0
2020-07-28 15:45:00,84.55,84.57,84.52,84.55,160241.0,65.2589,65.2743,65.2357,65.2589,160241.0
2020-07-28 15:50:00,84.54,84.56,84.5,84.54,416531.0,65.2512,65.2666,65.2203,65.2512,416531.0
2020-07-28 15:55:00,84.53,84.61,84.52,84.56,2371070.0,65.2434,65.3052,65.2357,65.2666,2371070.0
2020-07-29 09:30:00,84.84,84.88,84.7,84.86,120615.0,65.4827,65.5136,65.3747,65.4982,120615.0
2020-07-29 09:35:00,84.88,84.89,84.79,84.79,476147.0,65.5136,65.5213,65.4441,65.4441,476147.0
2020-07-29 09:40:00,84.78,84.83,84.77,84.81,111509.0,65.4364,65.475,65.4287,65.4596,111509.0
2020-07-29 09:45:00,84.81,84.82,84.8,84.8,48246.0,65.4596,65.4673,65.4518,65.4518,48246.0
2020-07-29 09:50:00,84.81,84.82,84.77,84.78,125760.0,65.4596,65.4673,65.4287,65.4364,125760.0
2020-07-29 09:55:00,84.78,84.83,84.78,84.83,150333.0,65.4364,65.475,65.4364,65.475,150333.0
2020-07-29 10:00:00,84.83,84.85,84.83,84.85,40836.0,65.475,65.4904,65.475,65.4904,40836.0
2020-07-29 10:05:00,84.84,84.85,84.84,84.85,44470.0,65.4827,65.4904,65.4827,65.4904,44470.0
2020-07-29 10:10:00,84.84,84.86,84.84,84.85,72190.0,65.4827,65.4982,65.4827,65.4904,72190.0
2020-07-29 10:15:00,84.86,84.86,84.85,84.86,14249.0,65.4982,65.4982,65.4904,65.4982,14249.0
2020-07-29 10:20:00,84.86,84.89,84.85,84.89,266554.0,65.4982,65.5213,65.4904,65.5213,266554.0
2020-07-29 10:25:00,84.89,84.91,84.88,84.91,168771.0,65.5213,65.5367,65.5136,65.5367,168771.0
2020-07-29 10:30:00,84.91,84.91,84.89,84.9,171455.0,65.5367,65.5367,65.5213,65.529,171455.0
2020-07-29 10:35:00,84.9,84.9,84.89,84.9,96278.0,65.529,65.529,65.5213,65.529,96278.0
2020-07-29 10:40:00,84.9,84.9,84.89,84.9,54285.0,65.529,65.529,65.5213,65.529,54285.0
2020-07-29 10:45:00,84.9,84.9,84.88,84.9,164576.0,65.529,65.529,65.5136,65.529,164576.0
2020-07-29 10:50:00,84.9,84.92,84.89,84.92,141397.0,65.529,65.5445,65.5213,65.5445,141397.0
2020-07-29 10:55:00,84.92,84.93,84.91,84.93,98843.0,65.5445,65.5522,65.5367,65.5522,98843.0
2020-07-29 11:00:00,84.93,84.93,84.88,84.91,267253.0,65.5522,65.5522,65.5136,65.5367,267253.0
2020-07-29 11:05:00,84.91,84.93,84.89,84.93,33770.0,65.5367,65.5522,65.5213,65.5522,33770.0
2020-07-29 11:10:00,84.92,84.93,84.9,84.91,80604.0,65.5445,65.5522,65.529,65.5367,80604.0
2020-07-29 11:15:00,84.91,84.92,84.9,84.91,102370.0,65.5367,65.5445,65.529,65.5367,102370.0
2020-07-29 11:20:00,84.91,84.92,84.91,84.92,41623.0,65.5367,65.5445,65.5367,65.5445,41623.0
2020-07-29 11:25:00,84.92,84.93,84.91,84.92,74718.0,65.5445,65.5522,65.5367,65.5445,74718.0
2020-07-29 11:30:00,84.93,84.96,84.93,84.95,342071.0,65.5522,65.5753,65.5522,65.5676,342071.0
2020-07-29 11:35:00,84.95,84.96,84.92,84.92,185121.0,65.5676,65.5753,65.5445,65.5445,185121.0
2020-07-29 11:40:00,84.92,84.93,84.92,84.93,57258.0,65.5445,65.5522,65.5445,65.5522,57258.0
2020-07-29 11:45:00,84.93,84.93,84.89,84.91,240770.0,65.5522,65.5522,65.5213,65.5367,240770.0
2020-07-29 11:50:00,84.91,84.91,84.89,84.9,61979.0,65.5367,65.5367,65.5213,65.529,61979.0
2020-07-29 11:55:00,84.9,84.9,84.89,84.89,9811.0,65.529,65.529,65.5213,65.5213,9811.0
2020-07-29 12:00:00,84.89,84.9,84.84,84.84,330393.0,65.5213,65.529,65.4827,65.4827,330393.0
2020-07-29 12:05:00,84.84,84.85,84.81,84.84,128347.0,65.4827,65.4904,65.4596,65.4827,128347.0
2020-07-29 12:10:00,84.83,84.84,84.82,84.84,141792.0,65.475,65.4827,65.4673,65.4827,141792.0
2020-07-29 12:15:00,84.83,84.84,84.81,84.83,160155.0,65.475,65.4827,65.4596,65.475,160155.0
2020-07-29 12:20:00,84.83,84.84,84.82,84.84,119921.0,65.475,65.4827,65.4673,65.4827,119921.0
2020-07-29 12:25:00,84.83,84.85,84.82,84.85,59749.0,65.475,65.4904,65.4673,65.4904,59749.0
2020-07-29 12:30:00,84.85,84.87,84.84,84.87,52888.0,65.4904,65.5059,65.4827,65.5059,52888.0
2020-07-29 12:35:00,84.87,84.88,84.86,84.88,39660.0,65.5059,65.5136,65.4982,65.5136,39660.0
2020-07-29 12:40:00,84.88,84.9,84.87,84.9,98674.0,65.5136,65.529,65.5059,65.529,98674.0
2020-07-29 12:45:00,84.9,84.9,84.89,84.9,34697.0,65.529,65.529,65.5213,65.529,34697.0
2020-07-29 12:50:00,84.9,84.9,84.88,84.89,181059.0,65.529,65.529,65.5136,65.5213,181059.0
2020-07-29 12:55:00,84.89,84.9,84.88,84.9,591572.0,65.5213,65.529,65.5136,65.529,591572.0
2020-07-29 13:00:00,84.9,84.9,84.85,84.86,137240.0,65.529,65.529,65.4904,65.4982,137240.0
2020-07-29 13:05:00,84.85,84.85,84.84,84.84,79784.0,65.4904,65.4904,65.4827,65.4827,79784.0
2020-07-29 13:10:00,84.84,84.85,84.84,84.84,199321.0,65.4827,65.4904,65.4827,65.4827,199321.0
2020-07-29 13:15:00,84.84,84.86,84.84,84.86,101080.0,65.4827,65.4982,65.4827,65.4982,101080.0
2020-07-29 13:20:00,84.86,84.87,84.85,84.86,129478.0,65.4982,65.5059,65.4904,65.4982,129478.0
2020-07-29 13:25:00,84.87,84.87,84.86,84.87,113654.0,65.5059,65.5059,65.4982,65.5059,113654.0
2020-07-29 13:30:00,84.87,84.87,84.86,84.86,75970.0,65.5059,65.5059,65.4982,65.4982,75970.0
2020-07-29 13:35:00,84.87,84.87,84.86,84.86,33005.0,65.5059,65.5059,65.4982,65.4982,33005.0
2020-07-29 13:40:00,84.86,84.87,84.86,84.87,37696.0,65.4982,65.5059,65.4982,65.5059,37696.0
2020-07-29 13:45:00,84.86,84.87,84.86,84.86,35824.0,65.4982,65.5059,65.4982,65.4982,35824.0
2020-07-29 13:50:00,84.86,84.87,84.86,84.86,41885.0,65.4982,65.5059,65.4982,65.4982,41885.0
2020-07-29 13:55:00,84.87,84.87,84.83,84.86,219746.0,65.5059,65.5059,65.475,65.4982,219746.0
2020-07-29 14:00:00,84.86,84.88,84.82,84.86,421069.0,65.4982,65.5136,65.4673,65.4982,421069.0
2020-07-29 14:05:00,84.86,84.9,84.85,84.89,314080.0,65.4982,65.529,65.4904,65.5213,314080.0
2020-07-29 14:10:00,84.89,84.91,84.88,84.91,290773.0,65.5213,65.5367,65.5136,65.5367,290773.0
2020-07-29 14:15:00,84.91,84.93,84.89,84.93,163677.0,65.5367,65.5522,65.5213,65.5522,163677.0
2020-07-29 14:20:00,84.93,84.94,84.91,84.92,96046.0,65.5522,65.5599,65.5367,65.5445,96046.0
2020-07-29 14:25:00,84.92,84.92,84.91,84.92,211163.0,65.5445,65.5445,65.5367,65.5445,211163.0
2020-07-29 14:30:00,84.92,85.0,84.92,85.0,286168.0,65.5445,65.6062,65.5445,65.6062,286168.0
2020-07-29 14:35:00,85.0,85.07,84.99,85.05,177699.0,65.6062,65.6602,65.5985,65.6448,177699.0
2020-07-29 14:40:00,85.04,85.08,85.03,85.06,314675.0,65.6371,65.668,65.6294,65.6525,314675.0
2020-07-29 14:45:00,85.06,85.08,85.05,85.08,175246.0,65.6525,65.668,65.6448,65.668,175246.0
2020-07-29 14:50:00,85.07,85.08,85.06,85.06,51424.0,65.6602,65.668,65.6525,65.6525,51424.0
2020-07-29 14:55:00,85.06,85.07,85.0,85.0,70892.0,65.6525,65.6602,65.6062,65.6062,70892.0
2020-07-29 15:00:00,85.0,85.0,84.91,84.92,303298.0,65.6062,65.6062,65.5367,65.5445,303298.0
2020-07-29 15:05:00,84.91,84.94,84.91,84.93,466283.0,65.5367,65.5599,65.5367,65.5522,466283.0
2020-07-29 15:10:00,84.93,84.98,84.93,84.97,141259.0,65.5522,65.5908,65.5522,65.5831,141259.0
2020-07-29 15:15:00,84.97,84.99,84.96,84.98,108009.0,65.5831,65.5985,65.5753,65.5908,108009.0
2020-07-29 15:20:00,84.98,85.06,84.98,85.05,251537.0,65.5908,65.6525,65.5908,65.6448,251537.0
2020-07-29 15:25:00,85.06,85.07,85.0,85.05,92217.0,65.6525,65.6602,65.6062,65.6448,92217.0
2020-07-29 15:30:00,85.04,85.08,85.03,85.06,382627.0,65.6371,65.668,65.6294,65.6525,382627.0
2020-07-29 15:35:00,85.06,85.11,85.05,85.11,158490.0,65.6525,65.6911,65.6448,65.6911,158490.0
2020-07-29 15:40:00,85.11,85.11,85.09,85.1,210275.0,65.6911,65.6911,65.6757,65.6834,210275.0
2020-07-29 15:45:00,85.1,85.1,85.08,85.09,529333.0,65.6834,65.6834,65.668,65.6757,529333.0
2020-07-29 15:50:00,85.08,85.1,85.07,85.08,717949.0,65.668,65.6834,65.6602,65.668,717949.0
2020-07-29 15:55:00,85.08,85.08,85.04,85.05,1043879.0,65.668,65.668,65.6371,65.6448,1043879.0
2020-07-30 09:30:00,84.77,84.92,84.74,84.92,672735.0,65.4287,65.5445,65.4055,65.5445,672735.0
2020-07-30 09:35:00,84.91,84.94,84.88,84.89,1005777.0,65.5367,65.5599,65.5136,65.5213,1005777.0
2020-07-30 09:40:00,84.89,84.93,84.88,84.92,686544.0,65.5213,65.5522,65.5136,65.5445,686544.0
2020-07-30 09:45:00,84.92,84.96,84.89,84.95,690553.0,65.5445,65.5753,65.5213,65.5676,690553.0
2020-07-30 09:50:00,84.95,84.96,84.9,84.9,681706.0,65.5676,65.5753,65.529,65.529,681706.0
2020-07-30 09:55:00,84.91,84.91,84.83,84.84,689047.0,65.5367,65.5367,65.475,65.4827,689047.0
2020-07-30 10:00:00,84.84,84.93,84.82,84.92,600745.0,65.4827,65.5522,65.4673,65.5445,600745.0
2020-07-30 10:05:00,84.92,84.98,84.9,84.97,483874.0,65.5445,65.5908,65.529,65.5831,483874.0
2020-07-30 10:10:00,84.97,85.0,84.96,84.98,437574.0,65.5831,65.6062,65.5753,65.5908,437574.0
2020-07-30 10:15:00,84.98,84.98,84.91,84.92,332342.0,65.5908,65.5908,65.5367,65.5445,332342.0
2020-07-30 10:20:00,84.92,84.93,84.83,84.86,778347.0,65.5445,65.5522,65.475,65.4982,778347.0
2020-07-30 10:25:00,84.86,84.87,84.83,84.87,279326.0,65.4982,65.5059,65.475,65.5059,279326.0
2020-07-30 10:30:00,84.86,84.88,84.83,84.87,1001507.0,65.4982,65.5136,65.475,65.5059,1001507.0
2020-07-30 10:35:00,84.88,84.96,84.87,84.96,363608.0,65.5136,65.5753,65.5059,65.5753,363608.0
2020-07-30 10:40:00,84.96,84.97,84.95,84.97,230889.0,65.5753,65.5831,65.5676,65.5831,230889.0
2020-07-30 10:45:00,84.97,84.98,84.96,84.98,231033.0,65.5831,65.5908,65.5753,65.5908,231033.0
2020-07-30 10:50:00,84.98,84.98,84.96,84.98,401100.0,65.5908,65.5908,65.5753,65.5908,401100.0
2020-07-30 10:55:00,84.98,85.05,84.98,85.05,345086.0,65.5908,65.6448,65.5908,65.6448,345086.0
2020-07-30 11:00:00,85.05,85.09,85.04,85.09,448818.0,65.6448,65.6757,65.6371,65.6757,448818.0
2020-07-30 11:05:00,85.09,85.1,85.08,85.09,331527.0,65.6757,65.6834,65.668,65.6757,331527.0
2020-07-30 11:10:00,85.09,85.14,85.09,85.14,242732.0,65.6757,65.7143,65.6757,65.7143,242732.0
2020-07-30 11:15:00,85.14,85.27,85.13,85.27,597760.0,65.7143,65.8146,65.7066,65.8146,597760.0
2020-07-30 11:20:00,85.27,85.27,85.21,85.22,803076.0,65.8146,65.8146,65.7683,65.776,803076.0
2020-07-30 11:25:00,85.23,85.23,85.17,85.18,321173.0,65.7837,65.7837,65.7374,65.7451,321173.0
2020-07-30 11:30:00,85.18,85.18,85.14,85.16,1165749.0,65.7451,65.7451,65.7143,65.7297,1165749.0
2020-07-30 11:35:00,85.16,85.2,85.15,85.2,552175.0,65.7297,65.7606,65.722,65.7606,552175.0
2020-07-30 11:40:00,85.2,85.21,85.19,85.2,395667.0,65.7606,65.7683,65.7529,65.7606,395667.0
2020-07-30 11:45:00,85.2,85.22,85.2,85.22,397785.0,65.7606,65.776,65.7606,65.776,397785.0
2020-07-30 11:50:00,85.22,85.24,85.22,85.24,227515.0,65.776,65.7915,65.776,65.7915,227515.0
2020-07-30 11:55:00,85.24,85.24,85.19,85.2,2088245.0,65.7915,65.7915,65.7529,65.7606,2088245.0
2020-07-30 12:00:00,85.2,85.21,85.19,85.2,194851.0,65.7606,65.7683,65.7529,65.7606,194851.0
2020-07-30 12:05:00,85.2,85.2,85.17,85.17,259620.0,65.7606,65.7606,65.7374,65.7374,259620.0
2020-07-30 12:10:00,85.17,85.18,85.12,85.15,549435.0,65.7374,65.7451,65.6988,65.722,549435.0
2020-07-30 12:15:00,85.15,85.2,85.15,85.19,533342.0,65.722,65.7606,65.722,65.7529,533342.0
2020-07-30 12:20:00,85.19,85.19,85.14,85.14,477632.0,65.7529,65.7529,65.7143,65.7143,477632.0
2020-07-30 12:25:00,85.14,85.14,85.11,85.12,155355.0,65.7143,65.7143,65.6911,65.6988,155355.0
2020-07-30 12:30:00,85.12,85.17,85.12,85.16,308328.0,65.6988,65.7374,65.6988,65.7297,308328.0
2020-07-30 12:35:00,85.17,85.18,85.16,85.17,209740.0,65.7374,65.7451,65.7297,65.7374,209740.0
2020-07-30 12:40:00,85.18,85.18,85.17,85.17,276604.0,65.7451,65.7451,65.7374,65.7374,276604.0
2020-07-30 12:45:00,85.17,85.19,85.17,85.19,178679.0,65.7374,65.7529,65.7374,65.7529,178679.0
2020-07-30 12:50:00,85.19,85.2,85.18,85.2,160732.0,65.7529,65.7606,65.7451,65.7606,160732.0
2020-07-30 12:55:00,85.2,85.2,85.19,85.2,226476.0,65.7606,65.7606,65.7529,65.7606,226476.0
2020-07-30 13:00:00,85.2,85.22,85.19,85.22,273213.0,65.7606,65.776,65.7529,65.776,273213.0
2020-07-30 13:05:00,85.22,85.23,85.21,85.22,338623.0,65.776,65.7837,65.7683,65.776,338623.0
2020-07-30 13:10:00,85.22,85.24,85.21,85.24,69980.0,65.776,65.7915,65.7683,65.7915,69980.0
2020-07-30 13:15:00,85.24,85.25,85.23,85.25,166539.0,65.7915,65.7992,65.7837,65.7992,166539.0
2020-07-30 13:20:00,85.25,85.25,85.24,85.25,139300.0,65.7992,65.7992,65.7915,65.7992,139300.0
2020-07-30 13:25:00,85.25,85.25,85.2,85.2,554344.0,65.7992,65.7992,65.7606,65.7606,554344.0
2020-07-30 13:30:00,85.2,85.21,85.17,85.18,150017.0,65.7606,65.7683,65.7374,65.7451,150017.0
2020-07-30 13:35:00,85.18,85.18,85.16,85.17,221694.0,65.7451,65.7451,65.7297,65.7374,221694.0
2020-07-30 13:40:00,85.17,85.17,85.15,85.16,220643.0,65.7374,65.7374,65.722,65.7297,220643.0
2020-07-30 13:45:00,85.16,85.16,85.15,85.16,125027.0,65.7297,65.7297,65.722,65.7297,125027.0
2020-07-30 13:50:00,85.16,85.18,85.15,85.18,242335.0,65.7297,65.7451,65.722,65.7451,242335.0
2020-07-30 13:55:00,85.18,85.19,85.17,85.19,146543.0,65.7451,65.7529,65.7374,65.7529,146543.0
2020-07-30 14:00:00,85.19,85.19,85.18,85.19,185907.0,65.7529,65.7529,65.7451,65.7529,185907.0
2020-07-30 14:05:00,85.19,85.22,85.18,85.22,256678.0,65.7529,65.776,65.7451,65.776,256678.0
2020-07-30 14:10:00,85.22,85.22,85.2,85.21,201370.0,65.776,65.776,65.7606,65.7683,201370.0
2020-07-30 14:15:00,85.2,85.21,85.18,85.19,409131.0,65.7606,65.7683,65.7451,65.7529,409131.0
2020-07-30 14:20:00,85.19,85.19,85.17,85.19,408683.0,65.7529,65.7529,65.7374,65.7529,408683.0
2020-07-30 14:25:00,85.19,85.19,85.17,85.18,219106.0,65.7529,65.7529,65.7374,65.7451,219106.0
2020-07-30 14:30:00,85.18,85.18,85.17,85.17,320525.0,65.7451,65.7451,65.7374,65.7374,320525.0
2020-07-30 14:35:00,85.17,85.18,85.17,85.17,179651.0,65.7374,65.7451,65.7374,65.7374,179651.0
2020-07-30 14:40:00,85.17,85.18,85.17,85.18,173531.0,65.7374,65.7451,65.7374,65.7451,173531.0
2020-07-30 14:45:00,85.18,85.18,85.17,85.18,233748.0,65.7451,65.7451,65.7374,65.7451,233748.0
2020-07-30 14:50:00,85.18,85.19,85.17,85.19,288179.0,65.7451,65.7529,65.7374,65.7529,288179.0
2020-07-30 14:55:00,85.19,85.19,85.18,85.19,250643.0,65.7529,65.7529,65.7451,65.7529,250643.0
2020-07-30 15:00:00,85.19,85.22,85.18,85.22,362000.0,65.7529,65.776,65.7451,65.776,362000.0
2020-07-30 15:05:00,85.21,85.22,85.19,85.19,487037.0,65.7683,65.776,65.7529,65.7529,487037.0
2020-07-30 15:10:00,85.19,85.22,85.18,85.22,707361.0,65.7529,65.776,65.7451,65.776,707361.0
2020-07-30 15:15:00,85.22,85.22,85.2,85.2,280665.0,65.776,65.776,65.7606,65.7606,280665.0
2020-07-30 15:20:00,85.2,85.21,85.2,85.21,141405.0,65.7606,65.7683,65.7606,65.7683,141405.0
2020-07-30 15:25:00,85.21,85.21,85.2,85.21,238344.0,65.7683,65.7683,65.7606,65.7683,238344.0
2020-07-30 15:30:00,85.21,85.27,85.21,85.27,677578.0,65.7683,65.8146,65.7683,65.8146,677578.0
2020-07-30 15:35:00,85.27,85.27,85.25,85.26,505511.0,65.8146,65.8146,65.7992,65.8069,505511.0
2020-07-30 15:40:00,85.26,85.26,85.25,85.26,407869.0,65.8069,65.8069,65.7992,65.8069,407869.0
2020-07-30 15:45:00,85.26,85.26,85.24,85.25,457688.0,65.8069,65.8069,65.7915,65.7992,457688.0
2020-07-30 15:50:00,85.25,85.25,85.2,85.2,1031430.0,65.7992,65.7992,65.7606,65.7606,1031430.0
2020-07-30 15:55:00,85.2,85.24,85.2,85.21,1133832.0,65.7606,65.7915,65.7606,65.7683,1133832.0
2020-07-31 09:30:00,85.19,85.2,85.01,85.02,378068.0,65.7529,65.7606,65.6139,65.6217,378068.0
2020-07-31 09:35:00,85.02,85.05,84.99,85.05,966665.0,65.6217,65.6448,65.5985,65.6448,966665.0
2020-07-31 09:40:00,85.04,85.06,85.01,85.05,562596.0,65.6371,65.6525,65.6139,65.6448,562596.0
2020-07-31 09:45:00,85.06,85.11,85.03,85.06,403685.0,65.6525,65.6911,65.6294,65.6525,403685.0
2020-07-31 09:50:00,85.06,85.11,85.01,85.07,267774.0,65.6525,65.6911,65.6139,65.6602,267774.0
2020-07-31 09:55:00,85.07,85.11,85.03,85.11,248994.0,65.6602,65.6911,65.6294,65.6911,248994.0
2020-07-31 10:00:00,85.11,85.13,85.06,85.06,394723.0,65.6911,65.7066,65.6525,65.6525,394723.0
2020-07-31 10:05:00,85.06,85.07,85.01,85.02,85927.0,65.6525,65.6602,65.6139,65.6217,85927.0
2020-07-31 10:10:00,85.03,85.04,84.99,85.03,498158.0,65.6294,65.6371,65.5985,65.6294,498158.0
2020-07-31 10:15:00,85.03,85.05,84.99,85.0,324910.0,65.6294,65.6448,65.5985,65.6062,324910.0
2020-07-31 10:20:00,85.0,85.03,84.97,85.03,298447.0,65.6062,65.6294,65.5831,65.6294,298447.0
2020-07-31 10:25:00,85.03,85.04,85.0,85.02,348506.0,65.6294,65.6371,65.6062,65.6217,348506.0
2020-07-31 10:30:00,85.02,85.06,85.01,85.03,442503.0,65.6217,65.6525,65.6139,65.6294,442503.0
2020-07-31 10:35:00,85.02,85.05,85.01,85.05,478721.0,65.6217,65.6448,65.6139,65.6448,478721.0
2020-07-31 10:40:00,85.05,85.05,85.0,85.01,192941.0,65.6448,65.6448,65.6062,65.6139,192941.0
2020-07-31 10:45:00,85.02,85.05,84.97,85.04,457527.0,65.6217,65.6448,65.5831,65.6371,457527.0
2020-07-31 10:50:00,85.04,85.04,84.95,84.98,121455.0,65.6371,65.6371,65.5676,65.5908,121455.0
2020-07-31 10:55:00,84.98,85.01,84.96,85.0,353365.0,65.5908,65.6139,65.5753,65.6062,353365.0
2020-07-31 11:00:00,85.01,85.03,85.0,85.02,93307.0,65.6139,65.6294,65.6062,65.6217,93307.0
2020-07-31 11:05:00,85.02,85.03,85.0,85.01,125427.0,65.6217,65.6294,65.6062,65.6139,125427.0
2020-07-31 11:10:00,85.0,85.04,84.99,85.04,186199.0,65.6062,65.6371,65.5985,65.6371,186199.0
2020-07-31 11:15:00,85.04,85.11,85.02,85.11,224324.0,65.6371,65.6911,65.6217,65.6911,224324.0
2020-07-31 11:20:00,85.11,85.12,85.09,85.11,321691.0,65.6911,65.6988,65.6757,65.6911,321691.0
2020-07-31 11:25:00,85.1,85.12,85.1,85.11,465724.0,65.6834,65.6988,65.6834,65.6911,465724.0
2020-07-31 11:30:00,85.11,85.13,85.09,85.1,489531.0,65.6911,65.7066,65.6757,65.6834,489531.0
2020-07-31 11:35:00,85.1,85.11,85.04,85.08,311016.0,65.6834,65.6911,65.6371,65.668,311016.0
2020-07-31 11:40:00,85.08,85.09,85.05,85.06,130445.0,65.668,65.6757,65.6448,65.6525,130445.0
2020-07-31 11:45:00,85.06,85.08,85.04,85.06,228425.0,65.6525,65.668,65.6371,65.6525,228425.0
2020-07-31 11:50:00,85.06,85.07,85.03,85.04,103707.0,65.6525,65.6602,65.6294,65.6371,103707.0
2020-07-31 11:55:00,85.05,85.06,84.97,85.0,71861.0,65.6448,65.6525,65.5831,65.6062,71861.0
2020-07-31 12:00:00,85.0,85.01,84.95,85.0,184301.0,65.6062,65.6139,65.5676,65.6062,184301.0
2020-07-31 12:05:00,85.0,85.04,84.95,84.95,223103.0,65.6062,65.6371,65.5676,65.5676,223103.0
2020-07-31 12:10:00,84.95,85.01,84.95,85.01,372080.0,65.5676,65.6139,65.5676,65.6139,372080.0
2020-07-31 12:15:00,85.01,85.01,84.92,84.95,162994.0,65.6139,65.6139,65.5445,65.5676,162994.0
2020-07-31 12:20:00,84.95,84.98,84.93,84.98,87003.0,65.5676,65.5908,65.5522,65.5908,87003.0
2020-07-31 12:25:00,84.97,85.0,84.97,85.0,77457.0,65.5831,65.6062,65.5831,65.6062,77457.0
2020-07-31 12:30:00,84.99,85.01,84.92,84.95,733609.0,65.5985,65.6139,65.5445,65.5676,733609.0
2020-07-31 12:35:00,84.95,84.96,84.9,84.95,543093.0,65.5676,65.5753,65.529,65.5676,543093.0
2020-07-31 12:40:00,84.95,84.98,84.94,84.96,301723.0,65.5676,65.5908,65.5599,65.5753,301723.0
2020-07-31 12:45:00,84.97,84.98,84.95,84.97,411251.0,65.5831,65.5908,65.5676,65.5831,411251.0
2020-07-31 12:50:00,84.98,84.99,84.94,84.95,167500.0,65.5908,65.5985,65.5599,65.5676,167500.0
2020-07-31 12:55:00,84.94,85.0,84.91,85.0,194339.0,65.5599,65.6062,65.5367,65.6062,194339.0
2020-07-31 13:00:00,84.99,85.03,84.97,85.03,199036.0,65.5985,65.6294,65.5831,65.6294,199036.0
2020-07-31 13:05:00,85.03,85.08,85.02,85.07,162580.0,65.6294,65.668,65.6217,65.6602,162580.0
2020-07-31 13:10:00,85.07,85.13,85.07,85.12,248377.0,65.6602,65.7066,65.6602,65.6988,248377.0
2020-07-31 13:15:00,85.12,85.13,85.06,85.09,175631.0,65.6988,65.7066,65.6525,65.6757,175631.0
2020-07-31 13:20:00,85.09,85.14,85.09,85.14,639873.0,65.6757,65.7143,65.6757,65.7143,639873.0
2020-07-31 13:25:00,85.14,85.15,85.11,85.13,167217.0,65.7143,65.722,65.6911,65.7066,167217.0
2020-07-31 13:30:00,85.13,85.13,85.1,85.13,117142.0,65.7066,65.7066,65.6834,65.7066,117142.0
2020-07-31 13:35:00,85.13,85.14,85.08,85.1,119707.0,65.7066,65.7143,65.668,65.6834,119707.0
2020-07-31 13:40:00,85.1,85.16,85.1,85.15,61770.0,65.6834,65.7297,65.6834,65.722,61770.0
2020-07-31 13:45:00,85.14,85.17,85.12,85.17,62673.0,65.7143,65.7374,65.6988,65.7374,62673.0
2020-07-31 13:50:00,85.17,85.2,85.15,85.19,288910.0,65.7374,65.7606,65.722,65.7529,288910.0
2020-07-31 13:55:00,85.19,85.2,85.17,85.17,178310.0,65.7529,65.7606,65.7374,65.7374,178310.0
2020-07-31 14:00:00,85.17,85.23,85.17,85.2,143112.0,65.7374,65.7837,65.7374,65.7606,143112.0
2020-07-31 14:05:00,85.2,85.21,85.12,85.14,251237.0,65.7606,65.7683,65.6988,65.7143,251237.0
2020-07-31 14:10:00,85.14,85.15,85.12,85.15,271711.0,65.7143,65.722,65.6988,65.722,271711.0
2020-07-31 14:15:00,85.14,85.17,85.14,85.17,61808.0,65.7143,65.7374,65.7143,65.7374,61808.0
2020-07-31 14:20:00,85.16,85.17,85.15,85.16,82466.0,65.7297,65.7374,65.722,65.7297,82466.0
2020-07-31 14:25:00,85.16,85.17,85.14,85.17,136239.0,65.7297,65.7374,65.7143,65.7374,136239.0
2020-07-31 14:30:00,85.17,85.19,85.17,85.19,70730.0,65.7374,65.7529,65.7374,65.7529,70730.0
2020-07-31 14:35:00,85.19,85.23,85.17,85.2,98084.0,65.7529,65.7837,65.7374,65.7606,98084.0
2020-07-31 14:40:00,85.19,85.2,85.14,85.2,209031.0,65.7529,65.7606,65.7143,65.7606,209031.0
2020-07-31 14:45:00,85.2,85.23,85.18,85.21,296901.0,65.7606,65.7837,65.7451,65.7683,296901.0
2020-07-31 14:50:00,85.21,85.24,85.18,85.21,176319.0,65.7683,65.7915,65.7451,65.7683,176319.0
2020-07-31 14:55:00,85.22,85.25,85.21,85.25,215429.0,65.776,65.7992,65.7683,65.7992,215429.0
2020-07-31 15:00:00,85.24,85.3,85.24,85.3,92033.0,65.7915,65.8378,65.7915,65.8378,92033.0
2020-07-31 15:05:00,85.3,85.31,85.27,85.3,389511.0,65.8378,65.8455,65.8146,65.8378,389511.0
2020-07-31 15:10:00,85.3,85.3,85.24,85.29,221295.0,65.8378,65.8378,65.7915,65.83,221295.0
2020-07-31 15:15:00,85.29,85.33,85.23,85.33,375653.0,65.83,65.8609,65.7837,65.8609,375653.0
2020-07-31 15:20:00,85.33,85.34,85.3,85.32,154328.0,65.8609,65.8686,65.8378,65.8532,154328.0
2020-07-31 15:25:00,85.32,85.32,85.28,85.3,157919.0,65.8532,65.8532,65.8223,65.8378,157919.0
2020-07-31 15:30:00,85.3,85.32,85.29,85.32,120132.0,65.8378,65.8532,65.83,65.8532,120132.0
2020-07-31 15:35:00,85.32,85.34,85.31,85.31,292665.0,65.8532,65.8686,65.8455,65.8455,292665.0
2020-07-31 15:40:00,85.31,85.34,85.31,85.33,245334.0,65.8455,65.8686,65.8455,65.8609,245334.0
2020-07-31 15:45:00,85.32,85.4,85.32,85.38,502460.0,65.8532,65.9149,65.8532,65.8995,502460.0
2020-07-31 15:50:00,85.38,85.39,85.33,85.37,754811.0,65.8995,65.9072,65.8609,65.8918,754811.0
2020-07-31 15:55:00,85.37,85.39,85.36,85.39,1062992.0,65.8918,65.9072,65.8841,65.9072,1062992.0
2020-08-03 09:30:00,85.05,85.1,84.94,84.95,516508.0,65.9076,65.9463,65.8223,65.8301,516508.0
2020-08-03 09:35:00,84.95,85.02,84.93,84.93,435709.0,65.8301,65.8843,65.8146,65.8146,435709.0
2020-08-03 09:40:00,84.94,84.98,84.93,84.94,105021.0,65.8223,65.8533,65.8146,65.8223,105021.0
2020-08-03 09:45:00,84.95,84.99,84.93,84.94,72916.0,65.8301,65.8611,65.8146,65.8223,72916.0
2020-08-03 09:50:00,84.94,84.98,84.92,84.95,415208.0,65.8223,65.8533,65.8068,65.8301,415208.0
2020-08-03 09:55:00,84.95,84.99,84.94,84.99,858670.0,65.8301,65.8611,65.8223,65.8611,858670.0
2020-08-03 10:00:00,84.98,85.06,84.98,85.0,181586.0,65.8533,65.9153,65.8533,65.8688,181586.0
2020-08-03 10:05:00,85.01,85.04,85.0,85.02,220377.0,65.8766,65.8998,65.8688,65.8843,220377.0
2020-08-03 10:10:00,85.02,85.03,84.96,84.98,140465.0,65.8843,65.8921,65.8378,65.8533,140465.0
2020-08-03 10:15:00,84.99,84.99,84.94,84.95,178882.0,65.8611,65.8611,65.8223,65.8301,178882.0
2020-08-03 10:20:00,84.95,84.97,84.9,84.92,184560.0,65.8301,65.8456,65.7913,65.8068,184560.0
2020-08-03 10:25:00,84.92,84.93,84.91,84.92,237249.0,65.8068,65.8146,65.7991,65.8068,237249.0
2020-08-03 10:30:00,84.92,84.96,84.92,84.95,321605.0,65.8068,65.8378,65.8068,65.8301,321605.0
2020-08-03 10:35:00,84.95,84.98,84.95,84.97,84521.0,65.8301,65.8533,65.8301,65.8456,84521.0
2020-08-03 10:40:00,84.97,84.97,84.92,84.93,75123.0,65.8456,65.8456,65.8068,65.8146,75123.0
2020-08-03 10:45:00,84.92,84.94,84.87,84.88,133624.0,65.8068,65.8223,65.7681,65.7758,133624.0
2020-08-03 10:50:00,84.88,84.88,84.85,84.88,170001.0,65.7758,65.7758,65.7526,65.7758,170001.0
2020-08-03 10:55:00,84.88,84.92,84.87,84.92,115026.0,65.7758,65.8068,65.7681,65.8068,115026.0
2020-08-03 11:00:00,84.93,84.95,84.9,84.94,81290.0,65.8146,65.8301,65.7913,65.8223,81290.0
2020-08-03 11:05:00,84.94,84.96,84.93,84.95,61606.0,65.8223,65.8378,65.8146,65.8301,61606.0
2020-08-03 11:10:00,84.95,84.97,84.94,84.97,52680.0,65.8301,65.8456,65.8223,65.8456,52680.0
2020-08-03 11:15:00,84.97,84.98,84.95,84.96,75023.0,65.8456,65.8533,65.8301,65.8378,75023.0
2020-08-03 11:20:00,84.97,85.02,84.97,85.02,252277.0,65.8456,65.8843,65.8456,65.8843,252277.0
2020-08-03 11:25:00,85.01,85.02,84.99,85.0,247964.0,65.8766,65.8843,65.8611,65.8688,247964.0
2020-08-03 11:30:00,85.0,85.03,84.99,85.03,345737.0,65.8688,65.8921,65.8611,65.8921,345737.0
2020-08-03 11:35:00,85.02,85.06,85.02,85.05,340080.0,65.8843,65.9153,65.8843,65.9076,340080.0
2020-08-03 11:40:00,85.06,85.06,85.04,85.04,51168.0,65.9153,65.9153,65.8998,65.8998,51168.0
2020-08-03 11:45:00,85.05,85.05,85.03,85.03,51527.0,65.9076,65.9076,65.8921,65.8921,51527.0
2020-08-03 11:50:00,85.04,85.06,85.02,85.04,334150.0,65.8998,65.9153,65.8843,65.8998,334150.0
2020-08-03 11:55:00,85.04,85.04,85.01,85.02,71607.0,65.8998,65.8998,65.8766,65.8843,71607.0
2020-08-03 12:00:00,85.02,85.03,84.99,85.0,137370.0,65.8843,65.8921,65.8611,65.8688,137370.0
2020-08-03 12:05:00,85.0,85.02,84.99,85.01,34615.0,65.8688,65.8843,65.8611,65.8766,34615.0
2020-08-03 12:10:00,85.01,85.03,85.0,85.02,72719.0,65.8766,65.8921,65.8688,65.8843,72719.0
2020-08-03 12:15:00,85.02,85.03,85.01,85.03,18607.0,65.8843,65.8921,65.8766,65.8921,18607.0
2020-08-03 12:20:00,85.03,85.03,85.01,85.01,18720.0,65.8921,65.8921,65.8766,65.8766,18720.0
2020-08-03 12:25:00,85.01,85.02,84.97,84.97,56218.0,65.8766,65.8843,65.8456,65.8456,56218.0
2020-08-03 12:30:00,84.97,84.98,84.96,84.98,37205.0,65.8456,65.8533,65.8378,65.8533,37205.0
2020-08-03 12:35:00,84.98,84.98,84.96,84.98,50544.0,65.8533,65.8533,65.8378,65.8533,50544.0
2020-08-03 12:40:00,84.98,84.99,84.97,84.97,61840.0,65.8533,65.8611,65.8456,65.8456,61840.0
2020-08-03 12:45:00,84.98,84.98,84.96,84.98,44634.0,65.8533,65.8533,65.8378,65.8533,44634.0
2020-08-03 12:50:00,84.98,84.98,84.96,84.97,20747.0,65.8533,65.8533,65.8378,65.8456,20747.0
2020-08-03 12:55:00,84.97,84.97,84.94,84.95,179161.0,65.8456,65.8456,65.8223,65.8301,179161.0
2020-08-03 13:00:00,84.95,84.96,84.94,84.95,115766.0,65.8301,65.8378,65.8223,65.8301,115766.0
2020-08-03 13:05:00,84.95,84.96,84.93,84.95,62602.0,65.8301,65.8378,65.8146,65.8301,62602.0
2020-08-03 13:10:00,84.95,84.95,84.91,84.91,30119.0,65.8301,65.8301,65.7991,65.7991,30119.0
2020-08-03 13:15:00,84.91,84.92,84.9,84.91,75370.0,65.7991,65.8068,65.7913,65.7991,75370.0
2020-08-03 13:20:00,84.91,84.93,84.9,84.93,82690.0,65.7991,65.8146,65.7913,65.8146,82690.0
2020-08-03 13:25:00,84.93,84.94,84.93,84.94,140805.0,65.8146,65.8223,65.8146,65.8223,140805.0
2020-08-03 13:30:00,84.94,84.95,84.93,84.95,85800.0,65.8223,65.8301,65.8146,65.8301,85800.0
2020-08-03 13:35:00,84.95,84.95,84.94,84.95,57578.0,65.8301,65.8301,65.8223,65.8301,57578.0
2020-08-03 13:40:00,84.95,84.95,84.94,84.95,39756.0,65.8301,65.8301,65.8223,65.8301,39756.0
2020-08-03 13:45:00,84.95,84.95,84.94,84.95,39398.0,65.8301,65.8301,65.8223,65.8301,39398.0
2020-08-03 13:50:00,84.95,84.96,84.94,84.96,98724.0,65.8301,65.8378,65.8223,65.8378,98724.0
2020-08-03 13:55:00,84.96,84.96,84.95,84.95,30187.0,65.8378,65.8378,65.8301,65.8301,30187.0
2020-08-03 14:00:00,84.95,84.96,84.94,84.95,87895.0,65.8301,65.8378,65.8223,65.8301,87895.0
2020-08-03 14:05:00,84.95,84.95,84.93,84.93,95983.0,65.8301,65.8301,65.8146,65.8146,95983.0
2020-08-03 14:10:00,84.94,84.96,84.93,84.96,106783.0,65.8223,65.8378,65.8146,65.8378,106783.0
2020-08-03 14:15:00,84.95,84.97,84.95,84.97,152066.0,65.8301,65.8456,65.8301,65.8456,152066.0
2020-08-03 14:20:00,84.97,85.01,84.96,85.01,182043.0,65.8456,65.8766,65.8378,65.8766,182043.0
2020-08-03 14:25:00,85.01,85.01,84.98,85.01,147630.0,65.8766,65.8766,65.8533,65.8766,147630.0
2020-08-03 14:30:00,85.0,85.01,84.97,84.98,192670.0,65.8688,65.8766,65.8456,65.8533,192670.0
2020-08-03 14:35:00,84.97,85.01,84.97,85.0,92211.0,65.8456,65.8766,65.8456,65.8688,92211.0
2020-08-03 14:40:00,85.0,85.01,84.99,85.01,74554.0,65.8688,65.8766,65.8611,65.8766,74554.0
2020-08-03 14:45:00,85.01,85.01,84.99,85.01,87286.0,65.8766,65.8766,65.8611,65.8766,87286.0
2020-08-03 14:50:00,85.01,85.01,84.99,85.0,160785.0,65.8766,65.8766,65.8611,65.8688,160785.0
2020-08-03 14:55:00,85.0,85.0,84.99,85.0,201978.0,65.8688,65.8688,65.8611,65.8688,201978.0
2020-08-03 15:00:00,85.0,85.01,84.99,85.01,82770.0,65.8688,65.8766,65.8611,65.8766,82770.0
2020-08-03 15:05:00,85.0,85.01,84.99,85.0,39619.0,65.8688,65.8766,65.8611,65.8688,39619.0
2020-08-03 15:10:00,85.0,85.0,84.96,84.99,298490.0,65.8688,65.8688,65.8378,65.8611,298490.0
2020-08-03 15:15:00,84.98,84.99,84.98,84.99,320527.0,65.8533,65.8611,65.8533,65.8611,320527.0
2020-08-03 15:20:00,84.99,85.0,84.98,85.0,120584.0,65.8611,65.8688,65.8533,65.8688,120584.0
2020-08-03 15:25:00,85.0,85.0,84.99,85.0,72325.0,65.8688,65.8688,65.8611,65.8688,72325.0
2020-08-03 15:30:00,85.0,85.01,84.99,85.0,320448.0,65.8688,65.8766,65.8611,65.8688,320448.0
2020-08-03 15:35:00,85.0,85.01,84.99,85.01,141545.0,65.8688,65.8766,65.8611,65.8766,141545.0
2020-08-03 15:40:00,85.01,85.05,85.0,85.05,317945.0,65.8766,65.9076,65.8688,65.9076,317945.0
2020-08-03 15:45:00,85.05,85.07,85.05,85.07,177335.0,65.9076,65.9231,65.9076,65.9231,177335.0
2020-08-03 15:50:00,85.06,85.07,85.02,85.05,810587.0,65.9153,65.9231,65.8843,65.9076,810587.0
2020-08-03 15:55:00,85.05,85.11,85.04,85.07,1150993.0,65.9076,65.9541,65.8998,65.9231,1150993.0
2020-08-04 09:30:00,84.97,84.97,84.91,84.97,167129.0,65.8456,65.8456,65.7991,65.8456,167129.0
2020-08-04 09:35:00,84.97,84.98,84.85,84.88,307270.0,65.8456,65.8533,65.7526,65.7758,307270.0
2020-08-04 09:40:00,84.88,84.93,84.87,84.92,260889.0,65.7758,65.8146,65.7681,65.8068,260889.0
2020-08-04 09:45:00,84.93,85.01,84.93,84.98,417320.0,65.8146,65.8766,65.8146,65.8533,417320.0
2020-08-04 09:50:00,84.99,85.02,84.98,85.0,162891.0,65.8611,65.8843,65.8533,65.8688,162891.0
2020-08-04 09:55:00,85.0,85.03,84.99,85.02,305740.0,65.8688,65.8921,65.8611,65.8843,305740.0
2020-08-04 10:00:00,85.02,85.04,85.01,85.02,304208.0,65.8843,65.8998,65.8766,65.8843,304208.0
2020-08-04 10:05:00,85.02,85.06,85.0,85.06,525706.0,65.8843,65.9153,65.8688,65.9153,525706.0
2020-08-04 10:10:00,85.06,85.07,85.01,85.04,65542.0,65.9153,65.9231,65.8766,65.8998,65542.0
2020-08-04 10:15:00,85.03,85.03,84.99,84.99,99686.0,65.8921,65.8921,65.8611,65.8611,99686.0
2020-08-04 10:20:00,84.99,85.0,84.97,84.98,131952.0,65.8611,65.8688,65.8456,65.8533,131952.0
2020-08-04 10:25:00,84.99,85.0,84.97,84.98,94588.0,65.8611,65.8688,65.8456,65.8533,94588.0
2020-08-04 10:30:00,84.98,84.99,84.94,84.96,156632.0,65.8533,65.8611,65.8223,65.8378,156632.0
2020-08-04 10:35:00,84.96,84.96,84.92,84.94,147259.0,65.8378,65.8378,65.8068,65.8223,147259.0
2020-08-04 10:40:00,84.95,84.98,84.92,84.97,341968.0,65.8301,65.8533,65.8068,65.8456,341968.0
2020-08-04 10:45:00,84.98,84.99,84.96,84.99,97829.0,65.8533,65.8611,65.8378,65.8611,97829.0
2020-08-04 10:50:00,84.98,85.01,84.98,85.01,73049.0,65.8533,65.8766,65.8533,65.8766,73049.0
2020-08-04 10:55:00,85.0,85.01,84.95,84.96,95104.0,65.8688,65.8766,65.8301,65.8378,95104.0
2020-08-04 11:00:00,84.97,84.99,84.96,84.98,87052.0,65.8456,65.8611,65.8378,65.8533,87052.0
2020-08-04 11:05:00,84.97,84.98,84.95,84.95,24179.0,65.8456,65.8533,65.8301,65.8301,24179.0
2020-08-04 11:10:00,84.95,84.99,84.95,84.97,80162.0,65.8301,65.8611,65.8301,65.8456,80162.0
2020-08-04 11:15:00,84.97,84.98,84.94,84.95,31795.0,65.8456,65.8533,65.8223,65.8301,31795.0
2020-08-04 11:20:00,84.95,84.97,84.93,84.94,98789.0,65.8301,65.8456,65.8146,65.8223,98789.0
2020-08-04 11:25:00,84.94,84.96,84.92,84.94,88113.0,65.8223,65.8378,65.8068,65.8223,88113.0
2020-08-04 11:30:00,84.95,84.95,84.93,84.95,34057.0,65.8301,65.8301,65.8146,65.8301,34057.0
2020-08-04 11:35:00,84.95,84.97,84.94,84.94,73682.0,65.8301,65.8456,65.8223,65.8223,73682.0
2020-08-04 11:40:00,84.94,84.98,84.94,84.97,60343.0,65.8223,65.8533,65.8223,65.8456,60343.0
2020-08-04 11:45:00,84.97,84.98,84.94,84.95,34353.0,65.8456,65.8533,65.8223,65.8301,34353.0
2020-08-04 11:50:00,84.95,84.99,84.94,84.95,247590.0,65.8301,65.8611,65.8223,65.8301,247590.0
2020-08-04 11:55:00,84.95,84.97,84.94,84.96,58896.0,65.8301,65.8456,65.8223,65.8378,58896.0
2020-08-04 12:00:00,84.97,85.0,84.95,84.98,248531.0,65.8456,65.8688,65.8301,65.8533,248531.0
2020-08-04 12:05:00,84.98,84.99,84.92,84.92,226892.0,65.8533,65.8611,65.8068,65.8068,226892.0
2020-08-04 12:10:00,84.92,84.94,84.88,84.91,200874.0,65.8068,65.8223,65.7758,65.7991,200874.0
2020-08-04 12:15:00,84.91,84.93,84.9,84.92,49565.0,65.7991,65.8146,65.7913,65.8068,49565.0
2020-08-04 12:20:00,84.92,84.96,84.91,84.95,89305.0,65.8068,65.8378,65.7991,65.8301,89305.0
2020-08-04 12:25:00,84.95,84.95,84.92,84.92,44847.0,65.8301,65.8301,65.8068,65.8068,44847.0
2020-08-04 12:30:00,84.93,84.96,84.92,84.95,52931.0,65.8146,65.8378,65.8068,65.8301,52931.0
2020-08-04 12:35:00,84.95,84.97,84.95,84.95,106532.0,65.8301,65.8456,65.8301,65.8301,106532.0
2020-08-04 12:40:00,84.95,84.96,84.95,84.95,61008.0,65.8301,65.8378,65.8301,65.8301,61008.0
2020-08-04 12:45:00,84.95,84.97,84.95,84.95,59553.0,65.8301,65.8456,65.8301,65.8301,59553.0
2020-08-04 12:50:00,84.95,84.96,84.92,84.92,65014.0,65.8301,65.8378,65.8068,65.8068,65014.0
2020-08-04 12:55:00,84.92,84.93,84.9,84.92,97906.0,65.8068,65.8146,65.7913,65.8068,97906.0
2020-08-04 13:00:00,84.93,84.93,84.9,84.92,20963.0,65.8146,65.8146,65.7913,65.8068,20963.0
2020-08-04 13:05:00,84.91,84.93,84.91,84.92,32138.0,65.7991,65.8146,65.7991,65.8068,32138.0
2020-08-04 13:10:00,84.92,84.94,84.92,84.94,34128.0,65.8068,65.8223,65.8068,65.8223,34128.0
2020-08-04 13:15:00,84.94,84.96,84.94,84.96,77402.0,65.8223,65.8378,65.8223,65.8378,77402.0
2020-08-04 13:20:00,84.95,84.96,84.94,84.96,79752.0,65.8301,65.8378,65.8223,65.8378,79752.0
2020-08-04 13:25:00,84.96,84.97,84.96,84.97,36212.0,65.8378,65.8456,65.8378,65.8456,36212.0
2020-08-04 13:30:00,84.97,84.97,84.96,84.97,36850.0,65.8456,65.8456,65.8378,65.8456,36850.0
2020-08-04 13:35:00,84.96,84.98,84.96,84.98,190182.0,65.8378,65.8533,65.8378,65.8533,190182.0
2020-08-04 13:40:00,84.98,85.0,84.97,85.0,252909.0,65.8533,65.8688,65.8456,65.8688,252909.0
2020-08-04 13:45:00,85.0,85.0,84.98,84.98,49459.0,65.8688,65.8688,65.8533,65.8533,49459.0
2020-08-04 13:50:00,84.98,85.01,84.98,85.01,83228.0,65.8533,65.8766,65.8533,65.8766,83228.0
2020-08-04 13:55:00,85.01,85.02,85.0,85.01,94026.0,65.8766,65.8843,65.8688,65.8766,94026.0
2020-08-04 14:00:00,85.01,85.02,85.01,85.02,35120.0,65.8766,65.8843,65.8766,65.8843,35120.0
2020-08-04 14:05:00,85.02,85.02,84.99,85.0,43446.0,65.8843,65.8843,65.8611,65.8688,43446.0
2020-08-04 14:10:00,85.0,85.01,84.97,84.99,67185.0,65.8688,65.8766,65.8456,65.8611,67185.0
2020-08-04 14:15:00,85.0,85.01,84.98,84.98,41516.0,65.8688,65.8766,65.8533,65.8533,41516.0
2020-08-04 14:20:00,84.98,84.99,84.96,84.98,45981.0,65.8533,65.8611,65.8378,65.8533,45981.0
2020-08-04 14:25:00,84.98,84.98,84.88,84.89,232303.0,65.8533,65.8533,65.7758,65.7836,232303.0
2020-08-04 14:30:00,84.89,84.9,84.83,84.84,1251006.0,65.7836,65.7913,65.7371,65.7448,1251006.0
2020-08-04 14:35:00,84.84,84.87,84.8,84.81,811018.0,65.7448,65.7681,65.7139,65.7216,811018.0
2020-08-04 14:40:00,84.81,84.85,84.8,84.83,270429.0,65.7216,65.7526,65.7139,65.7371,270429.0
2020-08-04 14:45:00,84.83,84.85,84.82,84.84,85596.0,65.7371,65.7526,65.7293,65.7448,85596.0
2020-08-04 14:50:00,84.84,84.86,84.84,84.86,104926.0,65.7448,65.7603,65.7448,65.7603,104926.0
2020-08-04 14:55:00,84.86,84.89,84.85,84.89,290397.0,65.7603,65.7836,65.7526,65.7836,290397.0
2020-08-04 15:00:00,84.89,84.91,84.88,84.89,461069.0,65.7836,65.7991,65.7758,65.7836,461069.0
2020-08-04 15:05:00,84.9,84.91,84.89,84.91,27731.0,65.7913,65.7991,65.7836,65.7991,27731.0
2020-08-04 15:10:00,84.91,84.93,84.9,84.92,32173.0,65.7991,65.8146,65.7913,65.8068,32173.0
2020-08-04 15:15:00,84.91,84.92,84.89,84.91,99055.0,65.7991,65.8068,65.7836,65.7991,99055.0
2020-08-04 15:20:00,84.91,84.95,84.9,84.95,62365.0,65.7991,65.8301,65.7913,65.8301,62365.0
2020-08-04 15:25:00,84.95,84.95,84.91,84.92,34172.0,65.8301,65.8301,65.7991,65.8068,34172.0
2020-08-04 15:30:00,84.92,84.93,84.88,84.92,183494.0,65.8068,65.8146,65.7758,65.8068,183494.0
2020-08-04 15:35:00,84.92,84.93,84.9,84.91,92356.0,65.8068,65.8146,65.7913,65.7991,92356.0
2020-08-04 15:40:00,84.91,84.93,84.91,84.92,78443.0,65.7991,65.8146,65.7991,65.8068,78443.0
2020-08-04 15:45:00,84.93,84.99,84.92,84.99,180187.0,65.8146,65.8611,65.8068,65.8611,180187.0
2020-08-04 15:50:00,84.99,85.04,84.98,85.02,309563.0,65.8611,65.8998,65.8533,65.8843,309563.0
2020-08-04 15:55:00,85.02,85.06,85.0,85.05,815973.0,65.8843,65.9153,65.8688,65.9076,815973.0
2020-08-05 09:30:00,85.06,85.18,85.01,85.17,362067.0,65.9153,66.0083,65.8766,66.0006,362067.0
2020-08-05 09:35:00,85.17,85.21,85.16,85.19,250324.0,66.0006,66.0316,65.9928,66.0161,250324.0
2020-08-05 09:40:00,85.19,85.22,85.18,85.2,180605.0,66.0161,66.0393,66.0083,66.0238,180605.0
2020-08-05 09:45:00,85.2,85.21,85.17,85.2,185460.0,66.0238,66.0316,66.0006,66.0238,185460.0
2020-08-05 09:50:00,85.2,85.23,85.2,85.22,115618.0,66.0238,66.0471,66.0238,66.0393,115618.0
2020-08-05 09:55:00,85.22,85.23,85.22,85.23,23762.0,66.0393,66.0471,66.0393,66.0471,23762.0
2020-08-05 10:00:00,85.23,85.23,85.2,85.2,199653.0,66.0471,66.0471,66.0238,66.0238,199653.0
2020-08-05 10:05:00,85.21,85.22,85.21,85.22,146086.0,66.0316,66.0393,66.0316,66.0393,146086.0
2020-08-05 10:10:00,85.22,85.22,85.21,85.22,20809.0,66.0393,66.0393,66.0316,66.0393,20809.0
2020-08-05 10:15:00,85.22,85.22,85.2,85.2,62386.0,66.0393,66.0393,66.0238,66.0238,62386.0
2020-08-05 10:20:00,85.2,85.21,85.18,85.21,159738.0,66.0238,66.0316,66.0083,66.0316,159738.0
2020-08-05 10:25:00,85.21,85.22,85.2,85.22,124361.0,66.0316,66.0393,66.0238,66.0393,124361.0
2020-08-05 10:30:00,85.22,85.22,85.21,85.22,32088.0,66.0393,66.0393,66.0316,66.0393,32088.0
2020-08-05 10:35:00,85.22,85.22,85.17,85.17,202397.0,66.0393,66.0393,66.0006,66.0006,202397.0
2020-08-05 10:40:00,85.17,85.2,85.17,85.19,129025.0,66.0006,66.0238,66.0006,66.0161,129025.0
2020-08-05 10:45:00,85.2,85.2,85.18,85.2,143191.0,66.0238,66.0238,66.0083,66.0238,143191.0
2020-08-05 10:50:00,85.2,85.21,85.19,85.2,18603.0,66.0238,66.0316,66.0161,66.0238,18603.0
2020-08-05 10:55:00,85.2,85.2,85.18,85.19,21037.0,66.0238,66.0238,66.0083,66.0161,21037.0
2020-08-05 11:00:00,85.19,85.2,85.18,85.2,103878.0,66.0161,66.0238,66.0083,66.0238,103878.0
2020-08-05 11:05:00,85.2,85.2,85.19,85.2,67123.0,66.0238,66.0238,66.0161,66.0238,67123.0
2020-08-05 11:10:00,85.19,85.2,85.19,85.2,167192.0,66.0161,66.0238,66.0161,66.0238,167192.0
2020-08-05 11:15:00,85.2,85.21,85.19,85.2,51801.0,66.0238,66.0316,66.0161,66.0238,51801.0
2020-08-05 11:20:00,85.2,85.21,85.2,85.2,452812.0,66.0238,66.0316,66.0238,66.0238,452812.0
2020-08-05 11:25:00,85.2,85.21,85.19,85.2,52337.0,66.0238,66.0316,66.0161,66.0238,52337.0
2020-08-05 11:30:00,85.2,85.2,85.18,85.2,103501.0,66.0238,66.0238,66.0083,66.0238,103501.0
2020-08-05 11:35:00,85.2,85.2,85.19,85.2,53031.0,66.0238,66.0238,66.0161,66.0238,53031.0
2020-08-05 11:40:00,85.2,85.2,85.19,85.19,141318.0,66.0238,66.0238,66.0161,66.0161,141318.0
2020-08-05 11:45:00,85.2,85.2,85.19,85.2,40430.0,66.0238,66.0238,66.0161,66.0238,40430.0
2020-08-05 11:50:00,85.2,85.2,85.18,85.19,80445.0,66.0238,66.0238,66.0083,66.0161,80445.0
2020-08-05 11:55:00,85.19,85.19,85.18,85.19,100027.0,66.0161,66.0161,66.0083,66.0161,100027.0
2020-08-05 12:00:00,85.19,85.19,85.18,85.19,23169.0,66.0161,66.0161,66.0083,66.0161,23169.0
2020-08-05 12:05:00,85.19,85.19,85.14,85.14,210066.0,66.0161,66.0161,65.9773,65.9773,210066.0
2020-08-05 12:10:00,85.14,85.15,85.11,85.13,166198.0,65.9773,65.9851,65.9541,65.9696,166198.0
2020-08-05 12:15:00,85.14,85.14,85.11,85.14,433678.0,65.9773,65.9773,65.9541,65.9773,433678.0
2020-08-05 12:20:00,85.14,85.15,85.11,85.12,39502.0,65.9773,65.9851,65.9541,65.9618,39502.0
2020-08-05 12:25:00,85.12,85.15,85.11,85.14,323393.0,65.9618,65.9851,65.9541,65.9773,323393.0
2020-08-05 12:30:00,85.14,85.15,85.12,85.15,226500.0,65.9773,65.9851,65.9618,65.9851,226500.0
2020-08-05 12:35:00,85.15,85.15,85.12,85.15,169991.0,65.9851,65.9851,65.9618,65.9851,169991.0
2020-08-05 12:40:00,85.15,85.15,85.14,85.15,58979.0,65.9851,65.9851,65.9773,65.9851,58979.0
2020-08-05 12:45:00,85.15,85.17,85.15,85.16,197151.0,65.9851,66.0006,65.9851,65.9928,197151.0
2020-08-05 12:50:00,85.16,85.19,85.16,85.19,162859.0,65.9928,66.0161,65.9928,66.0161,162859.0
2020-08-05 12:55:00,85.18,85.19,85.16,85.17,130777.0,66.0083,66.0161,65.9928,66.0006,130777.0
2020-08-05 13:00:00,85.17,85.18,85.14,85.14,78121.0,66.0006,66.0083,65.9773,65.9773,78121.0
2020-08-05 13:05:00,85.14,85.16,85.13,85.14,127999.0,65.9773,65.9928,65.9696,65.9773,127999.0
2020-08-05 13:10:00,85.14,85.15,85.11,85.12,36633.0,65.9773,65.9851,65.9541,65.9618,36633.0
2020-08-05 13:15:00,85.12,85.13,85.11,85.11,72574.0,65.9618,65.9696,65.9541,65.9541,72574.0
2020-08-05 13:20:00,85.12,85.12,85.11,85.12,83248.0,65.9618,65.9618,65.9541,65.9618,83248.0
2020-08-05 13:25:00,85.12,85.12,85.11,85.12,12291.0,65.9618,65.9618,65.9541,65.9618,12291.0
2020-08-05 13:30:00,85.12,85.13,85.11,85.13,53205.0,65.9618,65.9696,65.9541,65.9696,53205.0
2020-08-05 13:35:00,85.13,85.13,85.08,85.09,128349.0,65.9696,65.9696,65.9308,65.9386,128349.0
2020-08-05 13:40:00,85.09,85.11,85.08,85.09,59536.0,65.9386,65.9541,65.9308,65.9386,59536.0
2020-08-05 13:45:00,85.1,85.1,85.08,85.08,259391.0,65.9463,65.9463,65.9308,65.9308,259391.0
2020-08-05 13:50:00,85.09,85.11,85.08,85.11,76687.0,65.9386,65.9541,65.9308,65.9541,76687.0
2020-08-05 13:55:00,85.1,85.12,85.1,85.12,74399.0,65.9463,65.9618,65.9463,65.9618,74399.0
2020-08-05 14:00:00,85.12,85.14,85.12,85.14,64293.0,65.9618,65.9773,65.9618,65.9773,64293.0
2020-08-05 14:05:00,85.13,85.14,85.13,85.14,14353.0,65.9696,65.9773,65.9696,65.9773,14353.0
2020-08-05 14:10:00,85.14,85.14,85.12,85.12,97017.0,65.9773,65.9773,65.9618,65.9618,97017.0
2020-08-05 14:15:00,85.13,85.13,85.12,85.13,150196.0,65.9696,65.9696,65.9618,65.9696,150196.0
2020-08-05 14:20:00,85.13,85.13,85.12,85.13,226826.0,65.9696,65.9696,65.9618,65.9696,226826.0
2020-08-05 14:25:00,85.13,85.15,85.12,85.15,74128.0,65.9696,65.9851,65.9618,65.9851,74128.0
2020-08-05 14:30:00,85.15,85.16,85.14,85.16,113380.0,65.9851,65.9928,65.9773,65.9928,113380.0
2020-08-05 14:35:00,85.16,85.18,85.15,85.17,193610.0,65.9928,66.0083,65.9851,66.0006,193610.0
2020-08-05 14:40:00,85.17,85.18,85.15,85.15,116557.0,66.0006,66.0083,65.9851,65.9851,116557.0
2020-08-05 14:45:00,85.15,85.16,85.14,85.15,16176.0,65.9851,65.9928,65.9773,65.9851,16176.0
2020-08-05 14:50:00,85.15,85.15,85.14,85.14,10477.0,65.9851,65.9851,65.9773,65.9773,10477.0
2020-08-05 14:55:00,85.15,85.15,85.14,85.15,11154.0,65.9851,65.9851,65.9773,65.9851,11154.0
2020-08-05 15:00:00,85.15,85.16,85.14,85.16,151261.0,65.9851,65.9928,65.9773,65.9928,151261.0
2020-08-05 15:05:00,85.16,85.16,85.14,85.15,122600.0,65.9928,65.9928,65.9773,65.9851,122600.0
2020-08-05 15:10:00,85.14,85.16,85.14,85.15,42099.0,65.9773,65.9928,65.9773,65.9851,42099.0
2020-08-05 15:15:00,85.15,85.16,85.14,85.16,71291.0,65.9851,65.9928,65.9773,65.9928,71291.0
2020-08-05 15:20:00,85.16,85.17,85.15,85.17,137595.0,65.9928,66.0006,65.9851,66.0006,137595.0
2020-08-05 15:25:00,85.17,85.17,85.16,85.17,64760.0,66.0006,66.0006,65.9928,66.0006,64760.0
2020-08-05 15:30:00,85.17,85.17,85.16,85.17,38032.0,66.0006,66.0006,65.9928,66.0006,38032.0
2020-08-05 15:35:00,85.17,85.18,85.16,85.17,251918.0,66.0006,66.0083,65.9928,66.0006,251918.0
2020-08-05 15:40:00,85.17,85.17,85.15,85.16,563729.0,66.0006,66.0006,65.9851,65.9928,563729.0
2020-08-05 15:45:00,85.16,85.16,85.15,85.16,289386.0,65.9928,65.9928,65.9851,65.9928,289386.0
2020-08-05 15:50:00,85.16,85.17,85.13,85.17,475410.0,65.9928,66.0006,65.9696,66.0006,475410.0
2020-08-05 15:55:00,85.17,85.2,85.16,85.18,406548.0,66.0006,66.0238,65.9928,66.0083,406548.0
2020-08-06 09:30:00,85.19,85.24,85.1,85.22,185068.0,66.0161,66.0548,65.9463,66.0393,185068.0
2020-08-06 09:35:00,85.22,85.23,85.16,85.17,226578.0,66.0393,66.0471,65.9928,66.0006,226578.0
2020-08-06 09:40:00,85.17,85.22,85.16,85.18,314519.0,66.0006,66.0393,65.9928,66.0083,314519.0
2020-08-06 09:45:00,85.19,85.2,85.16,85.18,165688.0,66.0161,66.0238,65.9928,66.0083,165688.0
2020-08-06 09:50:00,85.18,85.18,85.14,85.17,91599.0,66.0083,66.0083,65.9773,66.0006,91599.0
2020-08-06 09:55:00,85.17,85.19,85.16,85.19,168392.0,66.0006,66.0161,65.9928,66.0161,168392.0
2020-08-06 10:00:00,85.19,85.24,85.19,85.21,100683.0,66.0161,66.0548,66.0161,66.0316,100683.0
2020-08-06 10:05:00,85.21,85.23,85.2,85.23,66058.0,66.0316,66.0471,66.0238,66.0471,66058.0
2020-08-06 10:10:00,85.22,85.26,85.22,85.26,49837.0,66.0393,66.0703,66.0393,66.0703,49837.0
2020-08-06 10:15:00,85.26,85.26,85.22,85.24,88938.0,66.0703,66.0703,66.0393,66.0548,88938.0
2020-08-06 10:20:00,85.23,85.29,85.23,85.28,59968.0,66.0471,66.0936,66.0471,66.0858,59968.0
2020-08-06 10:25:00,85.28,85.36,85.27,85.33,266589.0,66.0858,66.1478,66.0781,66.1246,266589.0
2020-08-06 10:30:00,85.33,85.36,85.3,85.3,93330.0,66.1246,66.1478,66.1013,66.1013,93330.0
2020-08-06 10:35:00,85.31,85.31,85.26,85.26,85034.0,66.1091,66.1091,66.0703,66.0703,85034.0
2020-08-06 10:40:00,85.26,85.26,85.17,85.19,176895.0,66.0703,66.0703,66.0006,66.0161,176895.0
2020-08-06 10:45:00,85.19,85.2,85.17,85.18,75128.0,66.0161,66.0238,66.0006,66.0083,75128.0
2020-08-06 10:50:00,85.18,85.19,85.14,85.19,65231.0,66.0083,66.0161,65.9773,66.0161,65231.0
2020-08-06 10:55:00,85.2,85.23,85.19,85.21,39205.0,66.0238,66.0471,66.0161,66.0316,39205.0
2020-08-06 11:00:00,85.21,85.23,85.18,85.23,64278.0,66.0316,66.0471,66.0083,66.0471,64278.0
2020-08-06 11:05:00,85.22,85.24,85.22,85.22,102205.0,66.0393,66.0548,66.0393,66.0393,102205.0
2020-08-06 11:10:00,85.22,85.24,85.17,85.2,151307.0,66.0393,66.0548,66.0006,66.0238,151307.0
2020-08-06 11:15:00,85.2,85.22,85.19,85.2,63991.0,66.0238,66.0393,66.0161,66.0238,63991.0
2020-08-06 11:20:00,85.2,85.22,85.19,85.21,92354.0,66.0238,66.0393,66.0161,66.0316,92354.0
2020-08-06 11:25:00,85.21,85.21,85.16,85.18,75299.0,66.0316,66.0316,65.9928,66.0083,75299.0
2020-08-06 11:30:00,85.17,85.19,85.16,85.19,119944.0,66.0006,66.0161,65.9928,66.0161,119944.0
2020-08-06 11:35:00,85.18,85.2,85.16,85.17,56780.0,66.0083,66.0238,65.9928,66.0006,56780.0
2020-08-06 11:40:00,85.17,85.18,85.13,85.15,91001.0,66.0006,66.0083,65.9696,65.9851,91001.0
2020-08-06 11:45:00,85.15,85.19,85.14,85.18,189288.0,65.9851,66.0161,65.9773,66.0083,189288.0
2020-08-06 11:50:00,85.18,85.19,85.14,85.16,161882.0,66.0083,66.0161,65.9773,65.9928,161882.0
2020-08-06 11:55:00,85.16,85.17,85.12,85.13,105657.0,65.9928,66.0006,65.9618,65.9696,105657.0
2020-08-06 12:00:00,85.13,85.15,85.13,85.14,117559.0,65.9696,65.9851,65.9696,65.9773,117559.0
2020-08-06 12:05:00,85.14,85.14,85.11,85.11,139572.0,65.9773,65.9773,65.9541,65.9541,139572.0
2020-08-06 12:10:00,85.12,85.17,85.12,85.16,17716.0,65.9618,66.0006,65.9618,65.9928,17716.0
2020-08-06 12:15:00,85.16,85.19,85.15,85.18,39051.0,65.9928,66.0161,65.9851,66.0083,39051.0
2020-08-06 12:20:00,85.18,85.21,85.18,85.2,25816.0,66.0083,66.0316,66.0083,66.0238,25816.0
2020-08-06 12:25:00,85.2,85.21,85.19,85.21,28524.0,66.0238,66.0316,66.0161,66.0316,28524.0
2020-08-06 12:30:00,85.2,85.21,85.18,85.19,21956.0,66.0238,66.0316,66.0083,66.0161,21956.0
2020-08-06 12:35:00,85.18,85.2,85.18,85.2,36406.0,66.0083,66.0238,66.0083,66.0238,36406.0
2020-08-06 12:40:00,85.2,85.21,85.19,85.21,24816.0,66.0238,66.0316,66.0161,66.0316,24816.0
2020-08-06 12:45:00,85.21,85.24,85.21,85.21,163119.0,66.0316,66.0548,66.0316,66.0316,163119.0
2020-08-06 12:50:00,85.22,85.23,85.21,85.22,48916.0,66.0393,66.0471,66.0316,66.0393,48916.0
2020-08-06 12:55:00,85.22,85.24,85.21,85.24,23474.0,66.0393,66.0548,66.0316,66.0548,23474.0
2020-08-06 13:00:00,85.24,85.26,85.23,85.25,81145.0,66.0548,66.0703,66.0471,66.0626,81145.0
2020-08-06 13:05:00,85.26,85.28,85.25,85.27,111182.0,66.0703,66.0858,66.0626,66.0781,111182.0
2020-08-06 13:10:00,85.27,85.28,85.27,85.28,79209.0,66.0781,66.0858,66.0781,66.0858,79209.0
2020-08-06 13:15:00,85.28,85.29,85.24,85.24,101194.0,66.0858,66.0936,66.0548,66.0548,101194.0
2020-08-06 13:20:00,85.25,85.25,85.24,85.25,6862.0,66.0626,66.0626,66.0548,66.0626,6862.0
2020-08-06 13:25:00,85.25,85.26,85.24,85.25,42330.0,66.0626,66.0703,66.0548,66.0626,42330.0
2020-08-06 13:30:00,85.26,85.26,85.24,85.24,29576.0,66.0703,66.0703,66.0548,66.0548,29576.0
2020-08-06 13:35:00,85.25,85.25,85.22,85.23,42415.0,66.0626,66.0626,66.0393,66.0471,42415.0
2020-08-06 13:40:00,85.23,85.24,85.22,85.23,12008.0,66.0471,66.0548,66.0393,66.0471,12008.0
2020-08-06 13:45:00,85.24,85.25,85.23,85.25,31356.0,66.0548,66.0626,66.0471,66.0626,31356.0
2020-08-06 13:50:00,85.25,85.27,85.25,85.27,121602.0,66.0626,66.0781,66.0626,66.0781,121602.0
2020-08-06 13:55:00,85.26,85.28,85.25,85.27,317416.0,66.0703,66.0858,66.0626,66.0781,317416.0
2020-08-06 14:00:00,85.27,85.32,85.27,85.32,332841.0,66.0781,66.1168,66.0781,66.1168,332841.0
2020-08-06 14:05:00,85.32,85.33,85.29,85.32,107324.0,66.1168,66.1246,66.0936,66.1168,107324.0
2020-08-06 14:10:00,85.32,85.34,85.31,85.34,99834.0,66.1168,66.1323,66.1091,66.1323,99834.0
2020-08-06 14:15:00,85.34,85.35,85.32,85.34,114716.0,66.1323,66.1401,66.1168,66.1323,114716.0
2020-08-06 14:20:00,85.34,85.35,85.34,85.34,28459.0,66.1323,66.1401,66.1323,66.1323,28459.0
2020-08-06 14:25:00,85.34,85.35,85.32,85.33,232768.0,66.1323,66.1401,66.1168,66.1246,232768.0
2020-08-06 14:30:00,85.33,85.37,85.32,85.36,781928.0,66.1246,66.1556,66.1168,66.1478,781928.0
2020-08-06 14:35:00,85.36,85.38,85.33,85.38,325861.0,66.1478,66.1633,66.1246,66.1633,325861.0
2020-08-06 14:40:00,85.38,85.39,85.37,85.39,46211.0,66.1633,66.1711,66.1556,66.1711,46211.0
2020-08-06 14:45:00,85.39,85.4,85.35,85.35,360250.0,66.1711,66.1788,66.1401,66.1401,360250.0
2020-08-06 14:50:00,85.36,85.39,85.36,85.38,67065.0,66.1478,66.1711,66.1478,66.1633,67065.0
2020-08-06 14:55:00,85.39,85.39,85.37,85.38,58140.0,66.1711,66.1711,66.1556,66.1633,58140.0
2020-08-06 15:00:00,85.38,85.4,85.36,85.37,87190.0,66.1633,66.1788,66.1478,66.1556,87190.0
2020-08-06 15:05:00,85.37,85.37,85.36,85.37,17361.0,66.1556,66.1556,66.1478,66.1556,17361.0
2020-08-06 15:10:00,85.37,85.38,85.36,85.37,77203.0,66.1556,66.1633,66.1478,66.1556,77203.0
2020-08-06 15:15:00,85.36,85.38,85.36,85.38,86588.0,66.1478,66.1633,66.1478,66.1633,86588.0
2020-08-06 15:20:00,85.38,85.38,85.36,85.36,41036.0,66.1633,66.1633,66.1478,66.1478,41036.0
2020-08-06 15:25:00,85.36,85.37,85.33,85.37,109887.0,66.1478,66.1556,66.1246,66.1556,109887.0
2020-08-06 15:30:00,85.37,85.39,85.36,85.39,124518.0,66.1556,66.1711,66.1478,66.1711,124518.0
2020-08-06 15:35:00,85.39,85.4,85.37,85.4,91615.0,66.1711,66.1788,66.1556,66.1788,91615.0
2020-08-06 15:40:00,85.4,85.4,85.37,85.38,329395.0,66.1788,66.1788,66.1556,66.1633,329395.0
2020-08-06 15:45:00,85.38,85.39,85.35,85.38,195590.0,66.1633,66.1711,66.1401,66.1633,195590.0
2020-08-06 15:50:00,85.38,85.39,85.37,85.39,263902.0,66.1633,66.1711,66.1556,66.1711,263902.0
2020-08-06 15:55:00,85.39,85.39,85.36,85.38,650147.0,66.1711,66.1711,66.1478,66.1633,650147.0
2020-08-07 09:30:00,85.35,85.35,85.25,85.28,241323.0,66.1401,66.1401,66.0626,66.0858,241323.0
2020-08-07 09:35:00,85.28,85.28,85.23,85.23,157645.0,66.0858,66.0858,66.0471,66.0471,157645.0
2020-08-07 09:40:00,85.24,85.28,85.19,85.25,196925.0,66.0548,66.0858,66.0161,66.0626,196925.0
2020-08-07 09:45:00,85.25,85.34,85.2,85.33,291932.0,66.0626,66.1323,66.0238,66.1246,291932.0
2020-08-07 09:50:00,85.33,85.33,85.29,85.31,84094.0,66.1246,66.1246,66.0936,66.1091,84094.0
2020-08-07 09:55:00,85.31,85.34,85.3,85.32,179628.0,66.1091,66.1323,66.1013,66.1168,179628.0
2020-08-07 10:00:00,85.31,85.34,85.3,85.31,89813.0,66.1091,66.1323,66.1013,66.1091,89813.0
2020-08-07 10:05:00,85.3,85.31,85.28,85.31,41245.0,66.1013,66.1091,66.0858,66.1091,41245.0
2020-08-07 10:10:00,85.31,85.31,85.3,85.3,111911.0,66.1091,66.1091,66.1013,66.1013,111911.0
2020-08-07 10:15:00,85.3,85.31,85.24,85.24,59143.0,66.1013,66.1091,66.0548,66.0548,59143.0
2020-08-07 10:20:00,85.24,85.24,85.21,85.24,107630.0,66.0548,66.0548,66.0316,66.0548,107630.0
2020-08-07 10:25:00,85.24,85.26,85.23,85.26,218846.0,66.0548,66.0703,66.0471,66.0703,218846.0
2020-08-07 10:30:00,85.26,85.28,85.25,85.28,220626.0,66.0703,66.0858,66.0626,66.0858,220626.0
2020-08-07 10:35:00,85.28,85.28,85.26,85.27,60978.0,66.0858,66.0858,66.0703,66.0781,60978.0
2020-08-07 10:40:00,85.27,85.29,85.26,85.28,36228.0,66.0781,66.0936,66.0703,66.0858,36228.0
2020-08-07 10:45:00,85.28,85.32,85.27,85.32,360168.0,66.0858,66.1168,66.0781,66.1168,360168.0
2020-08-07 10:50:00,85.31,85.33,85.31,85.33,61045.0,66.1091,66.1246,66.1091,66.1246,61045.0
2020-08-07 10:55:00,85.33,85.33,85.32,85.33,33071.0,66.1246,66.1246,66.1168,66.1246,33071.0
2020-08-07 11:00:00,85.33,85.34,85.3,85.31,76332.0,66.1246,66.1323,66.1013,66.1091,76332.0
2020-08-07 11:05:00,85.31,85.31,85.29,85.31,120794.0,66.1091,66.1091,66.0936,66.1091,120794.0
2020-08-07 11:10:00,85.3,85.31,85.29,85.29,1084466.0,66.1013,66.1091,66.0936,66.0936,1084466.0
2020-08-07 11:15:00,85.29,85.3,85.26,85.27,43991.0,66.0936,66.1013,66.0703,66.0781,43991.0
2020-08-07 11:20:00,85.27,85.27,85.25,85.27,104237.0,66.0781,66.0781,66.0626,66.0781,104237.0
2020-08-07 11:25:00,85.27,85.27,85.22,85.23,85330.0,66.0781,66.0781,66.0393,66.0471,85330.0
2020-08-07 11:30:00,85.23,85.25,85.22,85.25,162055.0,66.0471,66.0626,66.0393,66.0626,162055.0
2020-08-07 11:35:00,85.25,85.26,85.23,85.23,339193.0,66.0626,66.0703,66.0471,66.0471,339193.0
2020-08-07 11:40:00,85.24,85.25,85.23,85.25,22822.0,66.0548,66.0626,66.0471,66.0626,22822.0
2020-08-07 11:45:00,85.25,85.26,85.23,85.25,942010.0,66.0626,66.0703,66.0471,66.0626,942010.0
2020-08-07 11:50:00,85.25,85.25,85.23,85.23,35560.0,66.0626,66.0626,66.0471,66.0471,35560.0
2020-08-07 11:55:00,85.24,85.24,85.21,85.22,22986.0,66.0548,66.0548,66.0316,66.0393,22986.0
2020-08-07 12:00:00,85.21,85.22,85.2,85.21,79328.0,66.0316,66.0393,66.0238,66.0316,79328.0
2020-08-07 12:05:00,85.2,85.21,85.18,85.2,76013.0,66.0238,66.0316,66.0083,66.0238,76013.0
2020-08-07 12:10:00,85.2,85.21,85.19,85.21,126725.0,66.0238,66.0316,66.0161,66.0316,126725.0
2020-08-07 12:15:00,85.21,85.21,85.19,85.2,143791.0,66.0316,66.0316,66.0161,66.0238,143791.0
2020-08-07 12:20:00,85.2,85.24,85.2,85.24,112302.0,66.0238,66.0548,66.0238,66.0548,112302.0
2020-08-07 12:25:00,85.24,85.26,85.24,85.25,157871.0,66.0548,66.0703,66.0548,66.0626,157871.0
2020-08-07 12:30:00,85.24,85.25,85.23,85.24,128134.0,66.0548,66.0626,66.0471,66.0548,128134.0
2020-08-07 12:35:00,85.24,85.26,85.24,85.26,66547.0,66.0548,66.0703,66.0548,66.0703,66547.0
2020-08-07 12:40:00,85.26,85.27,85.25,85.27,68030.0,66.0703,66.0781,66.0626,66.0781,68030.0
2020-08-07 12:45:00,85.27,85.29,85.26,85.27,133270.0,66.0781,66.0936,66.0703,66.0781,133270.0
2020-08-07 12:50:00,85.27,85.27,85.24,85.24,36471.0,66.0781,66.0781,66.0548,66.0548,36471.0
2020-08-07 12:55:00,85.24,85.25,85.23,85.24,22345.0,66.0548,66.0626,66.0471,66.0548,22345.0
2020-08-07 13:00:00,85.23,85.24,85.21,85.22,21266.0,66.0471,66.0548,66.0316,66.0393,21266.0
2020-08-07 13:05:00,85.22,85.22,85.19,85.2,317173.0,66.0393,66.0393,66.0161,66.0238,317173.0
2020-08-07 13:10:00,85.19,85.2,85.18,85.2,159456.0,66.0161,66.0238,66.0083,66.0238,159456.0
2020-08-07 13:15:00,85.19,85.2,85.18,85.18,52998.0,66.0161,66.0238,66.0083,66.0083,52998.0
2020-08-07 13:20:00,85.18,85.19,85.17,85.18,172257.0,66.0083,66.0161,66.0006,66.0083,172257.0
2020-08-07 13:25:00,85.18,85.23,85.17,85.23,146045.0,66.0083,66.0471,66.0006,66.0471,146045.0
2020-08-07 13:30:00,85.22,85.24,85.22,85.23,37987.0,66.0393,66.0548,66.0393,66.0471,37987.0
2020-08-07 13:35:00,85.22,85.27,85.22,85.27,79710.0,66.0393,66.0781,66.0393,66.0781,79710.0
2020-08-07 13:40:00,85.26,85.27,85.24,85.25,33433.0,66.0703,66.0781,66.0548,66.0626,33433.0
2020-08-07 13:45:00,85.25,85.25,85.19,85.2,125268.0,66.0626,66.0626,66.0161,66.0238,125268.0
2020-08-07 13:50:00,85.2,85.2,85.15,85.17,27959.0,66.0238,66.0238,65.9851,66.0006,27959.0
2020-08-07 13:55:00,85.17,85.19,85.15,85.15,136363.0,66.0006,66.0161,65.9851,65.9851,136363.0
2020-08-07 14:00:00,85.15,85.21,85.15,85.2,96546.0,65.9851,66.0316,65.9851,66.0238,96546.0
2020-08-07 14:05:00,85.2,85.21,85.08,85.11,330906.0,66.0238,66.0316,65.9308,65.9541,330906.0
2020-08-07 14:10:00,85.1,85.19,85.1,85.18,135996.0,65.9463,66.0161,65.9463,66.0083,135996.0
2020-08-07 14:15:00,85.18,85.18,85.11,85.13,86676.0,66.0083,66.0083,65.9541,65.9696,86676.0
2020-08-07 14:20:00,85.13,85.15,85.07,85.1,53628.0,65.9696,65.9851,65.9231,65.9463,53628.0
2020-08-07 14:25:00,85.1,85.13,85.08,85.09,67260.0,65.9463,65.9696,65.9308,65.9386,67260.0
2020-08-07 14:30:00,85.09,85.14,85.05,85.14,806898.0,65.9386,65.9773,65.9076,65.9773,806898.0
2020-08-07 14:35:00,85.13,85.15,85.1,85.14,67231.0,65.9696,65.9851,65.9463,65.9773,67231.0
2020-08-07 14:40:00,85.14,85.15,85.11,85.15,51223.0,65.9773,65.9851,65.9541,65.9851,51223.0
2020-08-07 14:45:00,85.15,85.19,85.11,85.15,53223.0,65.9851,66.0161,65.9541,65.9851,53223.0
2020-08-07 14:50:00,85.15,85.19,85.14,85.16,42491.0,65.9851,66.0161,65.9773,65.9928,42491.0
2020-08-07 14:55:00,85.15,85.2,85.14,85.19,71535.0,65.9851,66.0238,65.9773,66.0161,71535.0
2020-08-07 15:00:00,85.2,85.22,85.17,85.22,51067.0,66.0238,66.0393,66.0006,66.0393,51067.0
2020-08-07 15:05:00,85.22,85.22,85.13,85.16,71110.0,66.0393,66.0393,65.9696,65.9928,71110.0
2020-08-07 15:10:00,85.16,85.16,85.06,85.1,122195.0,65.9928,65.9928,65.9153,65.9463,122195.0
2020-08-07 15:15:00,85.11,85.18,85.11,85.17,129376.0,65.9541,66.0083,65.9541,66.0006,129376.0
2020-08-07 15:20:00,85.17,85.18,85.14,85.15,92197.0,66.0006,66.0083,65.9773,65.9851,92197.0
2020-08-07 15:25:00,85.16,85.2,85.14,85.15,98360.0,65.9928,66.0238,65.9773,65.9851,98360.0
2020-08-07 15:30:00,85.15,85.22,85.14,85.19,83701.0,65.9851,66.0393,65.9773,66.0161,83701.0
2020-08-07 15:35:00,85.18,85.18,85.14,85.15,272495.0,66.0083,66.0083,65.9773,65.9851,272495.0
2020-08-07 15:40:00,85.15,85.16,85.13,85.14,309321.0,65.9851,65.9928,65.9696,65.9773,309321.0
2020-08-07 15:45:00,85.14,85.25,85.14,85.22,251815.0,65.9773,66.0626,65.9773,66.0393,251815.0
2020-08-07 15:50:00,85.22,85.24,85.16,85.17,240862.0,66.0393,66.0548,65.9928,66.0006,240862.0
2020-08-07 15:55:00,85.17,85.22,85.16,85.19,751650.0,66.0006,66.0393,65.9928,66.0161,751650.0
2020-08-10 09:30:00,85.26,85.28,85.23,85.25,229235.0,66.0703,66.0858,66.0471,66.0626,229235.0
2020-08-10 09:35:00,85.24,85.3,85.22,85.28,334380.0,66.0548,66.1013,66.0393,66.0858,334380.0
2020-08-10 09:40:00,85.29,85.3,85.26,85.28,712439.0,66.0936,66.1013,66.0703,66.0858,712439.0
2020-08-10 09:45:00,85.28,85.29,85.24,85.25,1213915.0,66.0858,66.0936,66.0548,66.0626,1213915.0
2020-08-10 09:50:00,85.25,85.26,85.2,85.2,218577.0,66.0626,66.0703,66.0238,66.0238,218577.0
2020-08-10 09:55:00,85.21,85.22,85.19,85.2,107747.0,66.0316,66.0393,66.0161,66.0238,107747.0
2020-08-10 10:00:00,85.2,85.24,85.19,85.22,206572.0,66.0238,66.0548,66.0161,66.0393,206572.0
2020-08-10 10:05:00,85.22,85.23,85.21,85.23,40841.0,66.0393,66.0471,66.0316,66.0471,40841.0
2020-08-10 10:10:00,85.22,85.24,85.22,85.23,99659.0,66.0393,66.0548,66.0393,66.0471,99659.0
2020-08-10 10:15:00,85.23,85.24,85.22,85.23,165044.0,66.0471,66.0548,66.0393,66.0471,165044.0
2020-08-10 10:20:00,85.23,85.24,85.22,85.23,170851.0,66.0471,66.0548,66.0393,66.0471,170851.0
2020-08-10 10:25:00,85.23,85.24,85.22,85.24,159571.0,66.0471,66.0548,66.0393,66.0548,159571.0
2020-08-10 10:30:00,85.23,85.24,85.23,85.24,42832.0,66.0471,66.0548,66.0471,66.0548,42832.0
2020-08-10 10:35:00,85.24,85.24,85.23,85.23,15763.0,66.0548,66.0548,66.0471,66.0471,15763.0
2020-08-10 10:40:00,85.23,85.24,85.2,85.22,166342.0,66.0471,66.0548,66.0238,66.0393,166342.0
2020-08-10 10:45:00,85.22,85.22,85.12,85.15,300130.0,66.0393,66.0393,65.9618,65.9851,300130.0
2020-08-10 10:50:00,85.14,85.14,85.08,85.13,411463.0,65.9773,65.9773,65.9308,65.9696,411463.0
2020-08-10 10:55:00,85.13,85.14,85.04,85.04,253615.0,65.9696,65.9773,65.8998,65.8998,253615.0
2020-08-10 11:00:00,85.04,85.11,85.01,85.1,480136.0,65.8998,65.9541,65.8766,65.9463,480136.0
2020-08-10 11:05:00,85.1,85.11,85.08,85.09,90595.0,65.9463,65.9541,65.9308,65.9386,90595.0
2020-08-10 11:10:00,85.1,85.11,85.09,85.1,37913.0,65.9463,65.9541,65.9386,65.9463,37913.0
2020-08-10 11:15:00,85.1,85.11,85.08,85.11,125967.0,65.9463,65.9541,65.9308,65.9541,125967.0
2020-08-10 11:20:00,85.11,85.11,85.08,85.1,50637.0,65.9541,65.9541,65.9308,65.9463,50637.0
2020-08-10 11:25:00,85.1,85.13,85.1,85.12,50079.0,65.9463,65.9696,65.9463,65.9618,50079.0
2020-08-10 11:30:00,85.11,85.15,85.11,85.15,142596.0,65.9541,65.9851,65.9541,65.9851,142596.0
2020-08-10 11:35:00,85.16,85.17,85.13,85.14,97655.0,65.9928,66.0006,65.9696,65.9773,97655.0
2020-08-10 11:40:00,85.13,85.18,85.11,85.16,141786.0,65.9696,66.0083,65.9541,65.9928,141786.0
2020-08-10 11:45:00,85.16,85.17,85.14,85.16,55604.0,65.9928,66.0006,65.9773,65.9928,55604.0
2020-08-10 11:50:00,85.16,85.19,85.15,85.19,38535.0,65.9928,66.0161,65.9851,66.0161,38535.0
2020-08-10 11:55:00,85.19,85.21,85.18,85.2,52409.0,66.0161,66.0316,66.0083,66.0238,52409.0
2020-08-10 12:00:00,85.2,85.21,85.19,85.19,50890.0,66.0238,66.0316,66.0161,66.0161,50890.0
2020-08-10 12:05:00,85.2,85.2,85.16,85.17,138726.0,66.0238,66.0238,65.9928,66.0006,138726.0
2020-08-10 12:10:00,85.17,85.18,85.15,85.17,151732.0,66.0006,66.0083,65.9851,66.0006,151732.0
2020-08-10 12:15:00,85.16,85.17,85.15,85.16,82672.0,65.9928,66.0006,65.9851,65.9928,82672.0
2020-08-10 12:20:00,85.16,85.17,85.15,85.17,119045.0,65.9928,66.0006,65.9851,66.0006,119045.0
2020-08-10 12:25:00,85.17,85.18,85.15,85.15,42933.0,66.0006,66.0083,65.9851,65.9851,42933.0
2020-08-10 12:30:00,85.16,85.16,85.14,85.15,42572.0,65.9928,65.9928,65.9773,65.9851,42572.0
2020-08-10 12:35:00,85.15,85.18,85.14,85.16,107736.0,65.9851,66.0083,65.9773,65.9928,107736.0
2020-08-10 12:40:00,85.16,85.18,85.15,85.17,88413.0,65.9928,66.0083,65.9851,66.0006,88413.0
2020-08-10 12:45:00,85.18,85.19,85.17,85.17,162198.0,66.0083,66.0161,66.0006,66.0006,162198.0
2020-08-10 12:50:00,85.18,85.19,85.16,85.18,64589.0,66.0083,66.0161,65.9928,66.0083,64589.0
2020-08-10 12:55:00,85.19,85.2,85.18,85.18,48144.0,66.0161,66.0238,66.0083,66.0083,48144.0
2020-08-10 13:00:00,85.19,85.22,85.19,85.21,36707.0,66.0161,66.0393,66.0161,66.0316,36707.0
2020-08-10 13:05:00,85.2,85.21,85.19,85.21,19992.0,66.0238,66.0316,66.0161,66.0316,19992.0
2020-08-10 13:10:00,85.21,85.21,85.17,85.17,40648.0,66.0316,66.0316,66.0006,66.0006,40648.0
2020-08-10 13:15:00,85.18,85.19,85.17,85.18,44953.0,66.0083,66.0161,66.0006,66.0083,44953.0
2020-08-10 13:20:00,85.19,85.21,85.18,85.21,34482.0,66.0161,66.0316,66.0083,66.0316,34482.0
2020-08-10 13:25:00,85.21,85.21,85.2,85.21,25497.0,66.0316,66.0316,66.0238,66.0316,25497.0
2020-08-10 13:30:00,85.21,85.22,85.2,85.22,35244.0,66.0316,66.0393,66.0238,66.0393,35244.0
2020-08-10 13:35:00,85.22,85.22,85.21,85.21,11247.0,66.0393,66.0393,66.0316,66.0316,11247.0
2020-08-10 13:40:00,85.22,85.22,85.19,85.19,20322.0,66.0393,66.0393,66.0161,66.0161,20322.0
2020-08-10 13:45:00,85.19,85.2,85.18,85.2,16632.0,66.0161,66.0238,66.0083,66.0238,16632.0
2020-08-10 13:50:00,85.2,85.2,85.18,85.19,22015.0,66.0238,66.0238,66.0083,66.0161,22015.0
2020-08-10 13:55:00,85.19,85.19,85.16,85.18,42608.0,66.0161,66.0161,65.9928,66.0083,42608.0
2020-08-10 14:00:00,85.18,85.22,85.18,85.2,62230.0,66.0083,66.0393,66.0083,66.0238,62230.0
2020-08-10 14:05:00,85.2,85.21,85.19,85.2,12186.0,66.0238,66.0316,66.0161,66.0238,12186.0
2020-08-10 14:10:00,85.2,85.2,85.13,85.14,168200.0,66.0238,66.0238,65.9696,65.9773,168200.0
2020-08-10 14:15:00,85.14,85.14,85.13,85.14,24148.0,65.9773,65.9773,65.9696,65.9773,24148.0
2020-08-10 14:20:00,85.14,85.14,85.13,85.14,26346.0,65.9773,65.9773,65.9696,65.9773,26346.0
2020-08-10 14:25:00,85.14,85.15,85.12,85.15,84358.0,65.9773,65.9851,65.9618,65.9851,84358.0
2020-08-10 14:30:00,85.15,85.15,85.13,85.14,23530.0,65.9851,65.9851,65.9696,65.9773,23530.0
2020-08-10 14:35:00,85.14,85.14,85.09,85.09,119904.0,65.9773,65.9773,65.9386,65.9386,119904.0
2020-08-10 14:40:00,85.09,85.1,85.06,85.07,45605.0,65.9386,65.9463,65.9153,65.9231,45605.0
2020-08-10 14:45:00,85.07,85.11,85.06,85.1,96040.0,65.9231,65.9541,65.9153,65.9463,96040.0
2020-08-10 14:50:00,85.1,85.12,85.09,85.11,188687.0,65.9463,65.9618,65.9386,65.9541,188687.0
2020-08-10 14:55:00,85.11,85.15,85.1,85.14,1088360.0,65.9541,65.9851,65.9463,65.9773,1088360.0
2020-08-10 15:00:00,85.14,85.18,85.13,85.17,163986.0,65.9773,66.0083,65.9696,66.0006,163986.0
2020-08-10 15:05:00,85.17,85.2,85.16,85.18,402012.0,66.0006,66.0238,65.9928,66.0083,402012.0
2020-08-10 15:10:00,85.18,85.19,85.16,85.18,148893.0,66.0083,66.0161,65.9928,66.0083,148893.0
2020-08-10 15:15:00,85.19,85.2,85.16,85.18,131497.0,66.0161,66.0238,65.9928,66.0083,131497.0
2020-08-10 15:20:00,85.18,85.2,85.18,85.18,121966.0,66.0083,66.0238,66.0083,66.0083,121966.0
2020-08-10 15:25:00,85.19,85.2,85.16,85.17,85109.0,66.0161,66.0238,65.9928,66.0006,85109.0
2020-08-10 15:30:00,85.17,85.19,85.16,85.19,161392.0,66.0006,66.0161,65.9928,66.0161,161392.0
2020-08-10 15:35:00,85.18,85.19,85.15,85.15,87876.0,66.0083,66.0161,65.9851,65.9851,87876.0
2020-08-10 15:40:00,85.16,85.17,85.13,85.15,247786.0,65.9928,66.0006,65.9696,65.9851,247786.0
2020-08-10 15:45:00,85.15,85.16,85.12,85.15,282177.0,65.9851,65.9928,65.9618,65.9851,282177.0
2020-08-10 15:50:00,85.14,85.16,85.13,85.16,256848.0,65.9773,65.9928,65.9696,65.9928,256848.0
2020-08-10 15:55:00,85.16,85.22,85.14,85.2,726191.0,65.9928,66.0393,65.9773,66.0238,726191.0
2020-08-11 09:30:00,85.25,85.26,85.17,85.17,109641.0,66.0626,66.0703,66.0006,66.0006,109641.0
2020-08-11 09:35:00,85.18,85.21,85.12,85.2,150331.0,66.0083,66.0316,65.9618,66.0238,150331.0
2020-08-11 09:40:00,85.2,85.22,85.19,85.22,176686.0,66.0238,66.0393,66.0161,66.0393,176686.0
2020-08-11 09:45:00,85.23,85.25,85.2,85.2,75454.0,66.0471,66.0626,66.0238,66.0238,75454.0
2020-08-11 09:50:00,85.2,85.21,85.14,85.17,210760.0,66.0238,66.0316,65.9773,66.0006,210760.0
2020-08-11 09:55:00,85.19,85.2,85.13,85.17,1217262.0,66.0161,66.0238,65.9696,66.0006,1217262.0
2020-08-11 10:00:00,85.17,85.19,85.11,85.17,381888.0,66.0006,66.0161,65.9541,66.0006,381888.0
2020-08-11 10:05:00,85.17,85.18,85.09,85.1,570421.0,66.0006,66.0083,65.9386,65.9463,570421.0
2020-08-11 10:10:00,85.11,85.16,85.11,85.13,154666.0,65.9541,65.9928,65.9541,65.9696,154666.0
2020-08-11 10:15:00,85.12,85.2,85.1,85.2,70988.0,65.9618,66.0238,65.9463,66.0238,70988.0
2020-08-11 10:20:00,85.2,85.2,85.14,85.19,97957.0,66.0238,66.0238,65.9773,66.0161,97957.0
2020-08-11 10:25:00,85.19,85.2,85.17,85.2,93062.0,66.0161,66.0238,66.0006,66.0238,93062.0
2020-08-11 10:30:00,85.2,85.2,85.15,85.16,80002.0,66.0238,66.0238,65.9851,65.9928,80002.0
2020-08-11 10:35:00,85.17,85.22,85.16,85.22,105554.0,66.0006,66.0393,65.9928,66.0393,105554.0
2020-08-11 10:40:00,85.21,85.24,85.21,85.21,66099.0,66.0316,66.0548,66.0316,66.0316,66099.0
2020-08-11 10:45:00,85.22,85.22,85.17,85.18,150425.0,66.0393,66.0393,66.0006,66.0083,150425.0
2020-08-11 10:50:00,85.19,85.2,85.17,85.19,35568.0,66.0161,66.0238,66.0006,66.0161,35568.0
2020-08-11 10:55:00,85.19,85.21,85.18,85.19,38741.0,66.0161,66.0316,66.0083,66.0161,38741.0
2020-08-11 11:00:00,85.2,85.22,85.18,85.21,45677.0,66.0238,66.0393,66.0083,66.0316,45677.0
2020-08-11 11:05:00,85.21,85.24,85.21,85.23,73964.0,66.0316,66.0548,66.0316,66.0471,73964.0
2020-08-11 11:10:00,85.24,85.24,85.23,85.23,21290.0,66.0548,66.0548,66.0471,66.0471,21290.0
2020-08-11 11:15:00,85.23,85.25,85.23,85.24,36280.0,66.0471,66.0626,66.0471,66.0548,36280.0
2020-08-11 11:20:00,85.23,85.25,85.23,85.24,134953.0,66.0471,66.0626,66.0471,66.0548,134953.0
2020-08-11 11:25:00,85.25,85.25,85.24,85.25,58663.0,66.0626,66.0626,66.0548,66.0626,58663.0
2020-08-11 11:30:00,85.25,85.25,85.23,85.25,40228.0,66.0626,66.0626,66.0471,66.0626,40228.0
2020-08-11 11:35:00,85.25,85.26,85.25,85.26,49608.0,66.0626,66.0703,66.0626,66.0703,49608.0
2020-08-11 11:40:00,85.26,85.27,85.25,85.26,135688.0,66.0703,66.0781,66.0626,66.0703,135688.0
2020-08-11 11:45:00,85.26,85.26,85.25,85.26,74862.0,66.0703,66.0703,66.0626,66.0703,74862.0
2020-08-11 11:50:00,85.26,85.26,85.23,85.23,151578.0,66.0703,66.0703,66.0471,66.0471,151578.0
2020-08-11 11:55:00,85.23,85.24,85.23,85.24,27903.0,66.0471,66.0548,66.0471,66.0548,27903.0
2020-08-11 12:00:00,85.24,85.25,85.2,85.2,157834.0,66.0548,66.0626,66.0238,66.0238,157834.0
2020-08-11 12:05:00,85.2,85.22,85.19,85.22,172728.0,66.0238,66.0393,66.0161,66.0393,172728.0
2020-08-11 12:10:00,85.22,85.22,85.21,85.22,58779.0,66.0393,66.0393,66.0316,66.0393,58779.0
2020-08-11 12:15:00,85.22,85.23,85.21,85.23,82150.0,66.0393,66.0471,66.0316,66.0471,82150.0
2020-08-11 12:20:00,85.23,85.25,85.22,85.25,137061.0,66.0471,66.0626,66.0393,66.0626,137061.0
2020-08-11 12:25:00,85.25,85.25,85.24,85.25,36720.0,66.0626,66.0626,66.0548,66.0626,36720.0
2020-08-11 12:30:00,85.25,85.25,85.23,85.24,9558.0,66.0626,66.0626,66.0471,66.0548,9558.0
2020-08-11 12:35:00,85.24,85.24,85.23,85.23,5531.0,66.0548,66.0548,66.0471,66.0471,5531.0
2020-08-11 12:40:00,85.24,85.26,85.23,85.26,93356.0,66.0548,66.0703,66.0471,66.0703,93356.0
2020-08-11 12:45:00,85.26,85.26,85.25,85.26,30937.0,66.0703,66.0703,66.0626,66.0703,30937.0
2020-08-11 12:50:00,85.26,85.26,85.24,85.25,15667.0,66.0703,66.0703,66.0548,66.0626,15667.0
2020-08-11 12:55:00,85.24,85.25,85.23,85.25,92773.0,66.0548,66.0626,66.0471,66.0626,92773.0
2020-08-11 13:00:00,85.25,85.25,85.22,85.23,38135.0,66.0626,66.0626,66.0393,66.0471,38135.0
2020-08-11 13:05:00,85.23,85.24,85.22,85.24,81155.0,66.0471,66.0548,66.0393,66.0548,81155.0
2020-08-11 13:10:00,85.24,85.24,85.2,85.2,43153.0,66.0548,66.0548,66.0238,66.0238,43153.0
2020-08-11 13:15:00,85.2,85.21,85.18,85.2,83040.0,66.0238,66.0316,66.0083,66.0238,83040.0
2020-08-11 13:20:00,85.2,85.23,85.19,85.23,93877.0,66.0238,66.0471,66.0161,66.0471,93877.0
2020-08-11 13:25:00,85.23,85.24,85.22,85.23,10454.0,66.0471,66.0548,66.0393,66.0471,10454.0
2020-08-11 13:30:00,85.23,85.24,85.22,85.23,67519.0,66.0471,66.0548,66.0393,66.0471,67519.0
2020-08-11 13:35:00,85.22,85.23,85.18,85.2,66981.0,66.0393,66.0471,66.0083,66.0238,66981.0
2020-08-11 13:40:00,85.2,85.2,85.17,85.19,77865.0,66.0238,66.0238,66.0006,66.0161,77865.0
2020-08-11 13:45:00,85.18,85.19,85.16,85.17,35671.0,66.0083,66.0161,65.9928,66.0006,35671.0
2020-08-11 13:50:00,85.17,85.17,85.15,85.16,74134.0,66.0006,66.0006,65.9851,65.9928,74134.0
2020-08-11 13:55:00,85.16,85.18,85.15,85.17,175250.0,65.9928,66.0083,65.9851,66.0006,175250.0
2020-08-11 14:00:00,85.17,85.18,85.17,85.17,30098.0,66.0006,66.0083,66.0006,66.0006,30098.0
2020-08-11 14:05:00,85.18,85.18,85.17,85.17,19635.0,66.0083,66.0083,66.0006,66.0006,19635.0
2020-08-11 14:10:00,85.17,85.18,85.13,85.13,84874.0,66.0006,66.0083,65.9696,65.9696,84874.0
2020-08-11 14:15:00,85.13,85.14,85.08,85.11,114014.0,65.9696,65.9773,65.9308,65.9541,114014.0
2020-08-11 14:20:00,85.11,85.11,85.05,85.06,975285.0,65.9541,65.9541,65.9076,65.9153,975285.0
2020-08-11 14:25:00,85.05,85.06,84.95,84.97,237473.0,65.9076,65.9153,65.8301,65.8456,237473.0
2020-08-11 14:30:00,84.97,85.0,84.92,85.0,212287.0,65.8456,65.8688,65.8068,65.8688,212287.0
2020-08-11 14:35:00,85.0,85.0,84.9,84.95,165855.0,65.8688,65.8688,65.7913,65.8301,165855.0
2020-08-11 14:40:00,84.96,84.99,84.94,84.97,189047.0,65.8378,65.8611,65.8223,65.8456,189047.0
2020-08-11 14:45:00,84.97,84.97,84.93,84.95,126660.0,65.8456,65.8456,65.8146,65.8301,126660.0
2020-08-11 14:50:00,84.95,84.97,84.91,84.95,231058.0,65.8301,65.8456,65.7991,65.8301,231058.0
2020-08-11 14:55:00,84.95,84.99,84.91,84.98,238746.0,65.8301,65.8611,65.7991,65.8533,238746.0
2020-08-11 15:00:00,84.98,84.99,84.87,84.87,197246.0,65.8533,65.8611,65.7681,65.7681,197246.0
2020-08-11 15:05:00,84.88,84.91,84.82,84.83,385732.0,65.7758,65.7991,65.7293,65.7371,385732.0
2020-08-11 15:10:00,84.83,84.94,84.82,84.85,380529.0,65.7371,65.8223,65.7293,65.7526,380529.0
2020-08-11 15:15:00,84.86,84.86,84.62,84.65,641220.0,65.7603,65.7603,65.5744,65.5976,641220.0
2020-08-11 15:20:00,84.65,84.74,84.62,84.65,719501.0,65.5976,65.6674,65.5744,65.5976,719501.0
2020-08-11 15:25:00,84.66,84.84,84.65,84.83,466993.0,65.6054,65.7448,65.5976,65.7371,466993.0
2020-08-11 15:30:00,84.82,84.83,84.65,84.67,603179.0,65.7293,65.7371,65.5976,65.6131,603179.0
2020-08-11 15:35:00,84.68,84.74,84.63,84.7,520205.0,65.6209,65.6674,65.5821,65.6364,520205.0
2020-08-11 15:40:00,84.71,84.73,84.64,84.67,272255.0,65.6441,65.6596,65.5899,65.6131,272255.0
2020-08-11 15:45:00,84.66,84.68,84.54,84.59,761005.0,65.6054,65.6209,65.5124,65.5511,761005.0
2020-08-11 15:50:00,84.59,84.59,84.5,84.55,1081627.0,65.5511,65.5511,65.4814,65.5201,1081627.0
2020-08-11 15:55:00,84.54,84.57,84.4,84.46,1832447.0,65.5124,65.5356,65.4039,65.4504,1832447.0
2020-08-12 09:30:00,84.78,84.88,84.76,84.84,355637.0,65.6984,65.7758,65.6829,65.7448,355637.0
2020-08-12 09:35:00,84.84,84.93,84.82,84.9,288898.0,65.7448,65.8146,65.7293,65.7913,288898.0
2020-08-12 09:40:00,84.9,84.91,84.87,84.89,172534.0,65.7913,65.7991,65.7681,65.7836,172534.0
2020-08-12 09:45:00,84.89,84.94,84.86,84.94,268414.0,65.7836,65.8223,65.7603,65.8223,268414.0
2020-08-12 09:50:00,84.93,84.93,84.86,84.88,160088.0,65.8146,65.8146,65.7603,65.7758,160088.0
2020-08-12 09:55:00,84.88,84.94,84.87,84.91,98809.0,65.7758,65.8223,65.7681,65.7991,98809.0
2020-08-12 10:00:00,84.91,84.91,84.86,84.9,94469.0,65.7991,65.7991,65.7603,65.7913,94469.0
2020-08-12 10:05:00,84.9,84.93,84.89,84.92,270553.0,65.7913,65.8146,65.7836,65.8068,270553.0
2020-08-12 10:10:00,84.92,84.92,84.88,84.89,124803.0,65.8068,65.8068,65.7758,65.7836,124803.0
2020-08-12 10:15:00,84.89,84.94,84.88,84.94,148236.0,65.7836,65.8223,65.7758,65.8223,148236.0
2020-08-12 10:20:00,84.94,84.97,84.93,84.95,63256.0,65.8223,65.8456,65.8146,65.8301,63256.0
2020-08-12 10:25:00,84.96,84.97,84.93,84.97,1062215.0,65.8378,65.8456,65.8146,65.8456,1062215.0
2020-08-12 10:30:00,84.97,85.02,84.97,84.99,235331.0,65.8456,65.8843,65.8456,65.8611,235331.0
2020-08-12 10:35:00,84.98,85.0,84.94,84.96,415476.0,65.8533,65.8688,65.8223,65.8378,415476.0
2020-08-12 10:40:00,84.96,84.98,84.94,84.96,158642.0,65.8378,65.8533,65.8223,65.8378,158642.0
2020-08-12 10:45:00,84.96,84.99,84.95,84.96,265213.0,65.8378,65.8611,65.8301,65.8378,265213.0
2020-08-12 10:50:00,84.97,84.97,84.93,84.97,259890.0,65.8456,65.8456,65.8146,65.8456,259890.0
2020-08-12 10:55:00,84.96,84.98,84.96,84.96,87317.0,65.8378,65.8533,65.8378,65.8378,87317.0
2020-08-12 11:00:00,84.96,84.98,84.95,84.98,146766.0,65.8378,65.8533,65.8301,65.8533,146766.0
2020-08-12 11:05:00,84.98,84.99,84.94,84.96,106362.0,65.8533,65.8611,65.8223,65.8378,106362.0
2020-08-12 11:10:00,84.96,84.98,84.94,84.95,77712.0,65.8378,65.8533,65.8223,65.8301,77712.0
2020-08-12 11:15:00,84.95,84.95,84.92,84.93,310311.0,65.8301,65.8301,65.8068,65.8146,310311.0
2020-08-12 11:20:00,84.93,84.94,84.91,84.92,141664.0,65.8146,65.8223,65.7991,65.8068,141664.0
2020-08-12 11:25:00,84.92,84.93,84.89,84.9,306492.0,65.8068,65.8146,65.7836,65.7913,306492.0
2020-08-12 11:30:00,84.9,84.92,84.88,84.88,61773.0,65.7913,65.8068,65.7758,65.7758,61773.0
2020-08-12 11:35:00,84.88,84.89,84.84,84.86,186607.0,65.7758,65.7836,65.7448,65.7603,186607.0
2020-08-12 11:40:00,84.86,84.86,84.83,84.84,47878.0,65.7603,65.7603,65.7371,65.7448,47878.0
2020-08-12 11:45:00,84.84,84.85,84.82,84.83,81316.0,65.7448,65.7526,65.7293,65.7371,81316.0
2020-08-12 11:50:00,84.83,84.86,84.82,84.84,83811.0,65.7371,65.7603,65.7293,65.7448,83811.0
2020-08-12 11:55:00,84.84,84.87,84.84,84.87,53263.0,65.7448,65.7681,65.7448,65.7681,53263.0
2020-08-12 12:00:00,84.87,84.9,84.87,84.89,56973.0,65.7681,65.7913,65.7681,65.7836,56973.0
2020-08-12 12:05:00,84.89,84.9,84.87,84.88,713587.0,65.7836,65.7913,65.7681,65.7758,713587.0
2020-08-12 12:10:00,84.88,84.89,84.87,84.88,626632.0,65.7758,65.7836,65.7681,65.7758,626632.0
2020-08-12 12:15:00,84.88,84.88,84.83,84.84,715159.0,65.7758,65.7758,65.7371,65.7448,715159.0
2020-08-12 12:20:00,84.84,84.88,84.84,84.86,139942.0,65.7448,65.7758,65.7448,65.7603,139942.0
2020-08-12 12:25:00,84.86,84.86,84.85,84.85,72739.0,65.7603,65.7603,65.7526,65.7526,72739.0
2020-08-12 12:30:00,84.85,84.86,84.84,84.86,39659.0,65.7526,65.7603,65.7448,65.7603,39659.0
2020-08-12 12:35:00,84.86,84.86,84.83,84.84,23084.0,65.7603,65.7603,65.7371,65.7448,23084.0
2020-08-12 12:40:00,84.85,84.87,84.8,84.81,131714.0,65.7526,65.7681,65.7139,65.7216,131714.0
2020-08-12 12:45:00,84.81,84.82,84.78,84.79,153179.0,65.7216,65.7293,65.6984,65.7061,153179.0
2020-08-12 12:50:00,84.79,84.79,84.73,84.78,213889.0,65.7061,65.7061,65.6596,65.6984,213889.0
2020-08-12 12:55:00,84.78,84.78,84.72,84.73,87622.0,65.6984,65.6984,65.6519,65.6596,87622.0
2020-08-12 13:00:00,84.73,84.76,84.73,84.75,49307.0,65.6596,65.6829,65.6596,65.6751,49307.0
2020-08-12 13:05:00,84.75,84.75,84.71,84.72,35481.0,65.6751,65.6751,65.6441,65.6519,35481.0
2020-08-12 13:10:00,84.72,84.74,84.71,84.73,53146.0,65.6519,65.6674,65.6441,65.6596,53146.0
2020-08-12 13:15:00,84.73,84.73,84.67,84.7,65386.0,65.6596,65.6596,65.6131,65.6364,65386.0
2020-08-12 13:20:00,84.7,84.71,84.67,84.68,58794.0,65.6364,65.6441,65.6131,65.6209,58794.0
2020-08-12 13:25:00,84.68,84.72,84.66,84.67,93851.0,65.6209,65.6519,65.6054,65.6131,93851.0
2020-08-12 13:30:00,84.68,84.72,84.68,84.69,48307.0,65.6209,65.6519,65.6209,65.6286,48307.0
2020-08-12 13:35:00,84.7,84.74,84.69,84.73,38627.0,65.6364,65.6674,65.6286,65.6596,38627.0
2020-08-12 13:40:00,84.73,84.75,84.72,84.74,65906.0,65.6596,65.6751,65.6519,65.6674,65906.0
2020-08-12 13:45:00,84.74,84.77,84.72,84.77,74920.0,65.6674,65.6906,65.6519,65.6906,74920.0
2020-08-12 13:50:00,84.77,84.8,84.76,84.79,249696.0,65.6906,65.7139,65.6829,65.7061,249696.0
2020-08-12 13:55:00,84.78,84.83,84.78,84.83,38726.0,65.6984,65.7371,65.6984,65.7371,38726.0
2020-08-12 14:00:00,84.82,84.84,84.79,84.82,95718.0,65.7293,65.7448,65.7061,65.7293,95718.0
2020-08-12 14:05:00,84.82,84.83,84.78,84.78,57656.0,65.7293,65.7371,65.6984,65.6984,57656.0
2020-08-12 14:10:00,84.79,84.8,84.77,84.8,155286.0,65.7061,65.7139,65.6906,65.7139,155286.0
2020-08-12 14:15:00,84.8,84.81,84.77,84.8,37656.0,65.7139,65.7216,65.6906,65.7139,37656.0
2020-08-12 14:20:00,84.79,84.82,84.78,84.82,29431.0,65.7061,65.7293,65.6984,65.7293,29431.0
2020-08-12 14:25:00,84.82,84.83,84.75,84.75,170694.0,65.7293,65.7371,65.6751,65.6751,170694.0
2020-08-12 14:30:00,84.76,84.79,84.75,84.77,67699.0,65.6829,65.7061,65.6751,65.6906,67699.0
2020-08-12 14:35:00,84.77,84.79,84.75,84.76,89862.0,65.6906,65.7061,65.6751,65.6829,89862.0
2020-08-12 14:40:00,84.75,84.79,84.74,84.78,22126.0,65.6751,65.7061,65.6674,65.6984,22126.0
2020-08-12 14:45:00,84.78,84.8,84.76,84.79,55798.0,65.6984,65.7139,65.6829,65.7061,55798.0
2020-08-12 14:50:00,84.8,84.81,84.75,84.77,40432.0,65.7139,65.7216,65.6751,65.6906,40432.0
2020-08-12 14:55:00,84.78,84.81,84.77,84.8,30804.0,65.6984,65.7216,65.6906,65.7139,30804.0
2020-08-12 15:00:00,84.79,84.8,84.77,84.78,39270.0,65.7061,65.7139,65.6906,65.6984,39270.0
2020-08-12 15:05:00,84.78,84.8,84.76,84.77,39894.0,65.6984,65.7139,65.6829,65.6906,39894.0
2020-08-12 15:10:00,84.77,84.8,84.75,84.78,116482.0,65.6906,65.7139,65.6751,65.6984,116482.0
2020-08-12 15:15:00,84.79,84.8,84.76,84.79,69714.0,65.7061,65.7139,65.6829,65.7061,69714.0
2020-08-12 15:20:00,84.79,84.79,84.77,84.79,44998.0,65.7061,65.7061,65.6906,65.7061,44998.0
2020-08-12 15:25:00,84.79,84.79,84.76,84.77,48142.0,65.7061,65.7061,65.6829,65.6906,48142.0
2020-08-12 15:30:00,84.76,84.77,84.65,84.7,162886.0,65.6829,65.6906,65.5976,65.6364,162886.0
2020-08-12 15:35:00,84.7,84.7,84.64,84.66,113307.0,65.6364,65.6364,65.5899,65.6054,113307.0
2020-08-12 15:40:00,84.66,84.69,84.63,84.63,254253.0,65.6054,65.6286,65.5821,65.5821,254253.0
2020-08-12 15:45:00,84.63,84.64,84.57,84.59,372980.0,65.5821,65.5899,65.5356,65.5511,372980.0
2020-08-12 15:50:00,84.6,84.63,84.52,84.54,670163.0,65.5589,65.5821,65.4969,65.5124,670163.0
2020-08-12 15:55:00,84.55,84.59,84.48,84.51,1870509.0,65.5201,65.5511,65.4659,65.4891,1870509.0
2020-08-13 09:30:00,84.48,84.5,84.44,84.46,425805.0,65.4659,65.4814,65.4349,65.4504,425805.0
2020-08-13 09:35:00,84.46,84.49,84.46,84.48,385408.0,65.4504,65.4736,65.4504,65.4659,385408.0
2020-08-13 09:40:00,84.48,84.52,84.47,84.52,473140.0,65.4659,65.4969,65.4581,65.4969,473140.0
2020-08-13 09:45:00,84.52,84.52,84.46,84.47,261696.0,65.4969,65.4969,65.4504,65.4581,261696.0
2020-08-13 09:50:00,84.47,84.53,84.46,84.5,350545.0,65.4581,65.5046,65.4504,65.4814,350545.0
2020-08-13 09:55:00,84.5,84.56,84.49,84.56,80722.0,65.4814,65.5279,65.4736,65.5279,80722.0
2020-08-13 10:00:00,84.56,84.6,84.54,84.59,689239.0,65.5279,65.5589,65.5124,65.5511,689239.0
2020-08-13 10:05:00,84.59,84.6,84.57,84.6,683012.0,65.5511,65.5589,65.5356,65.5589,683012.0
2020-08-13 10:10:00,84.59,84.6,84.58,84.58,114247.0,65.5511,65.5589,65.5434,65.5434,114247.0
2020-08-13 10:15:00,84.59,84.59,84.54,84.58,469552.0,65.5511,65.5511,65.5124,65.5434,469552.0
2020-08-13 10:20:00,84.58,84.63,84.57,84.63,238439.0,65.5434,65.5821,65.5356,65.5821,238439.0
2020-08-13 10:25:00,84.63,84.67,84.62,84.67,220937.0,65.5821,65.6131,65.5744,65.6131,220937.0
2020-08-13 10:30:00,84.67,84.68,84.64,84.65,879439.0,65.6131,65.6209,65.5899,65.5976,879439.0
2020-08-13 10:35:00,84.64,84.64,84.59,84.6,72540.0,65.5899,65.5899,65.5511,65.5589,72540.0
2020-08-13 10:40:00,84.59,84.6,84.57,84.59,97727.0,65.5511,65.5589,65.5356,65.5511,97727.0
2020-08-13 10:45:00,84.58,84.66,84.56,84.66,115656.0,65.5434,65.6054,65.5279,65.6054,115656.0
2020-08-13 10:50:00,84.66,84.7,84.64,84.67,114757.0,65.6054,65.6364,65.5899,65.6131,114757.0
2020-08-13 10:55:00,84.68,84.72,84.67,84.71,74277.0,65.6209,65.6519,65.6131,65.6441,74277.0
2020-08-13 11:00:00,84.71,84.75,84.7,84.75,83511.0,65.6441,65.6751,65.6364,65.6751,83511.0
2020-08-13 11:05:00,84.74,84.75,84.68,84.69,431782.0,65.6674,65.6751,65.6209,65.6286,431782.0
2020-08-13 11:10:00,84.69,84.73,84.67,84.72,371795.0,65.6286,65.6596,65.6131,65.6519,371795.0
2020-08-13 11:15:00,84.72,84.75,84.7,84.73,257309.0,65.6519,65.6751,65.6364,65.6596,257309.0
2020-08-13 11:20:00,84.73,84.75,84.7,84.74,74135.0,65.6596,65.6751,65.6364,65.6674,74135.0
2020-08-13 11:25:00,84.74,84.76,84.69,84.7,177277.0,65.6674,65.6829,65.6286,65.6364,177277.0
2020-08-13 11:30:00,84.7,84.73,84.64,84.66,177598.0,65.6364,65.6596,65.5899,65.6054,177598.0
2020-08-13 11:35:00,84.66,84.68,84.64,84.65,176456.0,65.6054,65.6209,65.5899,65.5976,176456.0
2020-08-13 11:40:00,84.65,84.72,84.64,84.71,185906.0,65.5976,65.6519,65.5899,65.6441,185906.0
2020-08-13 11:45:00,84.71,84.74,84.69,84.69,87223.0,65.6441,65.6674,65.6286,65.6286,87223.0
2020-08-13 11:50:00,84.69,84.71,84.69,84.7,59582.0,65.6286,65.6441,65.6286,65.6364,59582.0
2020-08-13 11:55:00,84.7,84.72,84.7,84.72,54916.0,65.6364,65.6519,65.6364,65.6519,54916.0
2020-08-13 12:00:00,84.72,84.78,84.72,84.78,137358.0,65.6519,65.6984,65.6519,65.6984,137358.0
2020-08-13 12:05:00,84.77,84.81,84.77,84.78,62354.0,65.6906,65.7216,65.6906,65.6984,62354.0
2020-08-13 12:10:00,84.79,84.8,84.77,84.78,81437.0,65.7061,65.7139,65.6906,65.6984,81437.0
2020-08-13 12:15:00,84.78,84.81,84.78,84.79,190672.0,65.6984,65.7216,65.6984,65.7061,190672.0
2020-08-13 12:20:00,84.79,84.79,84.75,84.77,134589.0,65.7061,65.7061,65.6751,65.6906,134589.0
2020-08-13 12:25:00,84.77,84.77,84.74,84.74,126882.0,65.6906,65.6906,65.6674,65.6674,126882.0
2020-08-13 12:30:00,84.74,84.77,84.74,84.75,95258.0,65.6674,65.6906,65.6674,65.6751,95258.0
2020-08-13 12:35:00,84.74,84.75,84.71,84.74,244347.0,65.6674,65.6751,65.6441,65.6674,244347.0
2020-08-13 12:40:00,84.74,84.75,84.73,84.74,50550.0,65.6674,65.6751,65.6596,65.6674,50550.0
2020-08-13 12:45:00,84.75,84.75,84.71,84.72,1258166.0,65.6751,65.6751,65.6441,65.6519,1258166.0
2020-08-13 12:50:00,84.71,84.72,84.7,84.7,76846.0,65.6441,65.6519,65.6364,65.6364,76846.0
2020-08-13 12:55:00,84.7,84.71,84.7,84.7,31214.0,65.6364,65.6441,65.6364,65.6364,31214.0
2020-08-13 13:00:00,84.7,84.71,84.67,84.67,69926.0,65.6364,65.6441,65.6131,65.6131,69926.0
2020-08-13 13:05:00,84.67,84.68,84.65,84.67,635747.0,65.6131,65.6209,65.5976,65.6131,635747.0
2020-08-13 13:10:00,84.66,84.66,84.63,84.65,113363.0,65.6054,65.6054,65.5821,65.5976,113363.0
2020-08-13 13:15:00,84.65,84.66,84.6,84.62,95940.0,65.5976,65.6054,65.5589,65.5744,95940.0
2020-08-13 13:20:00,84.62,84.63,84.59,84.59,48935.0,65.5744,65.5821,65.5511,65.5511,48935.0
2020-08-13 13:25:00,84.59,84.62,84.53,84.55,713054.0,65.5511,65.5744,65.5046,65.5201,713054.0
2020-08-13 13:30:00,84.54,84.55,84.46,84.46,204385.0,65.5124,65.5201,65.4504,65.4504,204385.0
2020-08-13 13:35:00,84.47,84.53,84.46,84.53,255690.0,65.4581,65.5046,65.4504,65.5046,255690.0
2020-08-13 13:40:00,84.54,84.55,84.51,84.53,611741.0,65.5124,65.5201,65.4891,65.5046,611741.0
2020-08-13 13:45:00,84.53,84.59,84.52,84.58,270293.0,65.5046,65.5511,65.4969,65.5434,270293.0
2020-08-13 13:50:00,84.58,84.59,84.52,84.53,238934.0,65.5434,65.5511,65.4969,65.5046,238934.0
2020-08-13 13:55:00,84.53,84.54,84.49,84.52,158127.0,65.5046,65.5124,65.4736,65.4969,158127.0
2020-08-13 14:00:00,84.52,84.54,84.45,84.48,259107.0,65.4969,65.5124,65.4426,65.4659,259107.0
2020-08-13 14:05:00,84.48,84.49,84.45,84.49,157739.0,65.4659,65.4736,65.4426,65.4736,157739.0
2020-08-13 14:10:00,84.5,84.5,84.43,84.48,238991.0,65.4814,65.4814,65.4271,65.4659,238991.0
2020-08-13 14:15:00,84.48,84.48,84.4,84.42,199153.0,65.4659,65.4659,65.4039,65.4194,199153.0
2020-08-13 14:20:00,84.41,84.45,84.38,84.41,92370.0,65.4116,65.4426,65.3884,65.4116,92370.0
2020-08-13 14:25:00,84.41,84.45,84.41,84.42,101729.0,65.4116,65.4426,65.4116,65.4194,101729.0
2020-08-13 14:30:00,84.42,84.44,84.38,84.39,97910.0,65.4194,65.4349,65.3884,65.3961,97910.0
2020-08-13 14:35:00,84.38,84.39,84.31,84.36,116551.0,65.3884,65.3961,65.3341,65.3729,116551.0
2020-08-13 14:40:00,84.36,84.42,84.36,84.4,548425.0,65.3729,65.4194,65.3729,65.4039,548425.0
2020-08-13 14:45:00,84.4,84.46,84.37,84.42,463386.0,65.4039,65.4504,65.3806,65.4194,463386.0
2020-08-13 14:50:00,84.42,84.43,84.32,84.43,278792.0,65.4194,65.4271,65.3419,65.4271,278792.0
2020-08-13 14:55:00,84.42,84.43,84.35,84.41,145704.0,65.4194,65.4271,65.3651,65.4116,145704.0
2020-08-13 15:00:00,84.4,84.45,84.38,84.45,192784.0,65.4039,65.4426,65.3884,65.4426,192784.0
2020-08-13 15:05:00,84.44,84.44,84.39,84.42,167517.0,65.4349,65.4349,65.3961,65.4194,167517.0
2020-08-13 15:10:00,84.42,84.44,84.39,84.42,152355.0,65.4194,65.4349,65.3961,65.4194,152355.0
2020-08-13 15:15:00,84.42,84.45,84.39,84.42,146455.0,65.4194,65.4426,65.3961,65.4194,146455.0
2020-08-13 15:20:00,84.42,84.5,84.42,84.5,222098.0,65.4194,65.4814,65.4194,65.4814,222098.0
2020-08-13 15:25:00,84.5,84.52,84.49,84.5,348568.0,65.4814,65.4969,65.4736,65.4814,348568.0
2020-08-13 15:30:00,84.51,84.51,84.42,84.45,556224.0,65.4891,65.4891,65.4194,65.4426,556224.0
2020-08-13 15:35:00,84.44,84.45,84.39,84.39,190473.0,65.4349,65.4426,65.3961,65.3961,190473.0
2020-08-13 15:40:00,84.39,84.43,84.35,84.37,459129.0,65.3961,65.4271,65.3651,65.3806,459129.0
2020-08-13 15:45:00,84.37,84.38,84.29,84.3,313407.0,65.3806,65.3884,65.3186,65.3264,313407.0
2020-08-13 15:50:00,84.3,84.32,84.18,84.26,1111441.0,65.3264,65.3419,65.2334,65.2954,1111441.0
2020-08-13 15:55:00,84.26,84.27,84.15,84.22,1426178.0,65.2954,65.3031,65.2101,65.2644,1426178.0
2020-08-14 09:30:00,84.21,84.24,84.15,84.17,157327.0,65.2566,65.2799,65.2101,65.2256,157327.0
2020-08-14 09:35:00,84.17,84.2,84.15,84.19,190963.0,65.2256,65.2489,65.2101,65.2411,190963.0
2020-08-14 09:40:00,84.18,84.22,84.17,84.22,198224.0,65.2334,65.2644,65.2256,65.2644,198224.0
2020-08-14 09:45:00,84.21,84.24,84.18,84.18,186876.0,65.2566,65.2799,65.2334,65.2334,186876.0
2020-08-14 09:50:00,84.19,84.23,84.17,84.23,102628.0,65.2411,65.2721,65.2256,65.2721,102628.0
2020-08-14 09:55:00,84.22,84.26,84.21,84.25,38470.0,65.2644,65.2954,65.2566,65.2876,38470.0
2020-08-14 10:00:00,84.25,84.28,84.2,84.2,117393.0,65.2876,65.3109,65.2489,65.2489,117393.0
2020-08-14 10:05:00,84.2,84.22,84.19,84.22,91941.0,65.2489,65.2644,65.2411,65.2644,91941.0
2020-08-14 10:10:00,84.22,84.23,84.08,84.11,446738.0,65.2644,65.2721,65.1559,65.1792,446738.0
2020-08-14 10:15:00,84.11,84.19,84.11,84.16,87639.0,65.1792,65.2411,65.1792,65.2179,87639.0
2020-08-14 10:20:00,84.16,84.2,84.15,84.2,75041.0,65.2179,65.2489,65.2101,65.2489,75041.0
2020-08-14 10:25:00,84.21,84.22,84.15,84.17,116215.0,65.2566,65.2644,65.2101,65.2256,116215.0
2020-08-14 10:30:00,84.16,84.2,84.16,84.2,149263.0,65.2179,65.2489,65.2179,65.2489,149263.0
2020-08-14 10:35:00,84.2,84.21,84.18,84.2,102934.0,65.2489,65.2566,65.2334,65.2489,102934.0
2020-08-14 10:40:00,84.2,84.21,84.19,84.2,36109.0,65.2489,65.2566,65.2411,65.2489,36109.0
2020-08-14 10:45:00,84.2,84.24,84.2,84.24,108252.0,65.2489,65.2799,65.2489,65.2799,108252.0
2020-08-14 10:50:00,84.24,84.25,84.22,84.23,136675.0,65.2799,65.2876,65.2644,65.2721,136675.0
2020-08-14 10:55:00,84.23,84.24,84.2,84.21,62621.0,65.2721,65.2799,65.2489,65.2566,62621.0
2020-08-14 11:00:00,84.21,84.22,84.18,84.19,70503.0,65.2566,65.2644,65.2334,65.2411,70503.0
2020-08-14 11:05:00,84.2,84.29,84.17,84.27,391858.0,65.2489,65.3186,65.2256,65.3031,391858.0
2020-08-14 11:10:00,84.27,84.27,84.23,84.24,159363.0,65.3031,65.3031,65.2721,65.2799,159363.0
2020-08-14 11:15:00,84.25,84.25,84.23,84.25,99906.0,65.2876,65.2876,65.2721,65.2876,99906.0
2020-08-14 11:20:00,84.26,84.28,84.25,84.27,79677.0,65.2954,65.3109,65.2876,65.3031,79677.0
2020-08-14 11:25:00,84.27,84.27,84.24,84.26,67232.0,65.3031,65.3031,65.2799,65.2954,67232.0
2020-08-14 11:30:00,84.26,84.28,84.25,84.27,38522.0,65.2954,65.3109,65.2876,65.3031,38522.0
2020-08-14 11:35:00,84.27,84.27,84.26,84.27,20786.0,65.3031,65.3031,65.2954,65.3031,20786.0
2020-08-14 11:40:00,84.27,84.29,84.26,84.29,49090.0,65.3031,65.3186,65.2954,65.3186,49090.0
2020-08-14 11:45:00,84.29,84.29,84.26,84.27,25988.0,65.3186,65.3186,65.2954,65.3031,25988.0
2020-08-14 11:50:00,84.27,84.3,84.23,84.23,183803.0,65.3031,65.3264,65.2721,65.2721,183803.0
2020-08-14 11:55:00,84.23,84.27,84.23,84.27,37796.0,65.2721,65.3031,65.2721,65.3031,37796.0
2020-08-14 12:00:00,84.27,84.28,84.24,84.25,211042.0,65.3031,65.3109,65.2799,65.2876,211042.0
2020-08-14 12:05:00,84.25,84.26,84.21,84.23,100308.0,65.2876,65.2954,65.2566,65.2721,100308.0
2020-08-14 12:10:00,84.23,84.23,84.21,84.22,30452.0,65.2721,65.2721,65.2566,65.2644,30452.0
2020-08-14 12:15:00,84.22,84.22,84.15,84.16,196388.0,65.2644,65.2644,65.2101,65.2179,196388.0
2020-08-14 12:20:00,84.16,84.2,84.16,84.2,274099.0,65.2179,65.2489,65.2179,65.2489,274099.0
2020-08-14 12:25:00,84.2,84.22,84.19,84.22,311917.0,65.2489,65.2644,65.2411,65.2644,311917.0
2020-08-14 12:30:00,84.22,84.23,84.21,84.23,116990.0,65.2644,65.2721,65.2566,65.2721,116990.0
2020-08-14 12:35:00,84.22,84.27,84.22,84.25,362516.0,65.2644,65.3031,65.2644,65.2876,362516.0
2020-08-14 12:40:00,84.25,84.26,84.24,84.26,85899.0,65.2876,65.2954,65.2799,65.2954,85899.0
2020-08-14 12:45:00,84.25,84.25,84.2,84.2,39064.0,65.2876,65.2876,65.2489,65.2489,39064.0
2020-08-14 12:50:00,84.2,84.21,84.18,84.2,31872.0,65.2489,65.2566,65.2334,65.2489,31872.0
2020-08-14 12:55:00,84.2,84.22,84.18,84.2,200357.0,65.2489,65.2644,65.2334,65.2489,200357.0
2020-08-14 13:00:00,84.2,84.22,84.18,84.2,183749.0,65.2489,65.2644,65.2334,65.2489,183749.0
2020-08-14 13:05:00,84.2,84.21,84.14,84.16,299851.0,65.2489,65.2566,65.2024,65.2179,299851.0
2020-08-14 13:10:00,84.16,84.18,84.15,84.18,106988.0,65.2179,65.2334,65.2101,65.2334,106988.0
2020-08-14 13:15:00,84.17,84.18,84.17,84.18,32602.0,65.2256,65.2334,65.2256,65.2334,32602.0
2020-08-14 13:20:00,84.17,84.18,84.17,84.18,78523.0,65.2256,65.2334,65.2256,65.2334,78523.0
2020-08-14 13:25:00,84.18,84.19,84.16,84.19,92339.0,65.2334,65.2411,65.2179,65.2411,92339.0
2020-08-14 13:30:00,84.19,84.22,84.18,84.21,225043.0,65.2411,65.2644,65.2334,65.2566,225043.0
2020-08-14 13:35:00,84.22,84.22,84.18,84.21,160849.0,65.2644,65.2644,65.2334,65.2566,160849.0
2020-08-14 13:40:00,84.22,84.25,84.2,84.22,175664.0,65.2644,65.2876,65.2489,65.2644,175664.0
2020-08-14 13:45:00,84.22,84.22,84.17,84.2,96691.0,65.2644,65.2644,65.2256,65.2489,96691.0
2020-08-14 13:50:00,84.2,84.22,84.18,84.21,70743.0,65.2489,65.2644,65.2334,65.2566,70743.0
2020-08-14 13:55:00,84.2,84.24,84.2,84.23,122384.0,65.2489,65.2799,65.2489,65.2721,122384.0
2020-08-14 14:00:00,84.23,84.25,84.19,84.22,200102.0,65.2721,65.2876,65.2411,65.2644,200102.0
2020-08-14 14:05:00,84.21,84.21,84.19,84.2,227390.0,65.2566,65.2566,65.2411,65.2489,227390.0
2020-08-14 14:10:00,84.2,84.23,84.19,84.22,41552.0,65.2489,65.2721,65.2411,65.2644,41552.0
2020-08-14 14:15:00,84.23,84.29,84.22,84.23,151948.0,65.2721,65.3186,65.2644,65.2721,151948.0
2020-08-14 14:20:00,84.23,84.24,84.22,84.23,9578.0,65.2721,65.2799,65.2644,65.2721,9578.0
2020-08-14 14:25:00,84.22,84.23,84.21,84.21,52338.0,65.2644,65.2721,65.2566,65.2566,52338.0
2020-08-14 14:30:00,84.21,84.24,84.18,84.2,161482.0,65.2566,65.2799,65.2334,65.2489,161482.0
2020-08-14 14:35:00,84.2,84.22,84.19,84.2,28699.0,65.2489,65.2644,65.2411,65.2489,28699.0
2020-08-14 14:40:00,84.2,84.2,84.16,84.17,43652.0,65.2489,65.2489,65.2179,65.2256,43652.0
2020-08-14 14:45:00,84.17,84.18,84.15,84.17,27034.0,65.2256,65.2334,65.2101,65.2256,27034.0
2020-08-14 14:50:00,84.17,84.19,84.14,84.15,97284.0,65.2256,65.2411,65.2024,65.2101,97284.0
2020-08-14 14:55:00,84.16,84.16,84.13,84.14,84155.0,65.2179,65.2179,65.1946,65.2024,84155.0
2020-08-14 15:00:00,84.15,84.15,84.08,84.1,155342.0,65.2101,65.2101,65.1559,65.1714,155342.0
2020-08-14 15:05:00,84.1,84.12,84.06,84.07,125087.0,65.1714,65.1869,65.1404,65.1482,125087.0
2020-08-14 15:10:00,84.06,84.07,84.02,84.02,74980.0,65.1404,65.1482,65.1094,65.1094,74980.0
2020-08-14 15:15:00,84.02,84.06,83.99,84.02,167333.0,65.1094,65.1404,65.0862,65.1094,167333.0
2020-08-14 15:20:00,84.02,84.05,83.99,84.02,219023.0,65.1094,65.1327,65.0862,65.1094,219023.0
2020-08-14 15:25:00,84.02,84.04,84.01,84.01,167837.0,65.1094,65.1249,65.1017,65.1017,167837.0
2020-08-14 15:30:00,84.01,84.01,83.96,83.98,257667.0,65.1017,65.1017,65.0629,65.0784,257667.0
2020-08-14 15:35:00,83.98,83.99,83.92,83.92,173800.0,65.0784,65.0862,65.0319,65.0319,173800.0
2020-08-14 15:40:00,83.92,83.99,83.92,83.98,423836.0,65.0319,65.0862,65.0319,65.0784,423836.0
2020-08-14 15:45:00,83.99,84.02,83.98,83.98,401425.0,65.0862,65.1094,65.0784,65.0784,401425.0
2020-08-14 15:50:00,83.98,84.06,83.98,84.04,439252.0,65.0784,65.1404,65.0784,65.1249,439252.0
2020-08-14 15:55:00,84.04,84.11,84.03,84.08,708049.0,65.1249,65.1792,65.1172,65.1559,708049.0
2020-08-17 09:30:00,84.16,84.2,84.1,84.18,201722.0,65.2179,65.2489,65.1714,65.2334,201722.0
2020-08-17 09:35:00,84.19,84.21,84.17,84.21,238690.0,65.2411,65.2566,65.2256,65.2566,238690.0
2020-08-17 09:40:00,84.22,84.29,84.21,84.28,211359.0,65.2644,65.3186,65.2566,65.3109,211359.0
2020-08-17 09:45:00,84.28,84.29,84.25,84.26,134103.0,65.3109,65.3186,65.2876,65.2954,134103.0
2020-08-17 09:50:00,84.25,84.27,84.24,84.25,53848.0,65.2876,65.3031,65.2799,65.2876,53848.0
2020-08-17 09:55:00,84.25,84.26,84.22,84.23,59677.0,65.2876,65.2954,65.2644,65.2721,59677.0
2020-08-17 10:00:00,84.25,84.25,84.22,84.23,57869.0,65.2876,65.2876,65.2644,65.2721,57869.0
2020-08-17 10:05:00,84.24,84.24,84.21,84.23,48705.0,65.2799,65.2799,65.2566,65.2721,48705.0
2020-08-17 10:10:00,84.23,84.25,84.22,84.23,24860.0,65.2721,65.2876,65.2644,65.2721,24860.0
2020-08-17 10:15:00,84.23,84.24,84.22,84.23,25724.0,65.2721,65.2799,65.2644,65.2721,25724.0
2020-08-17 10:20:00,84.23,84.27,84.22,84.27,115154.0,65.2721,65.3031,65.2644,65.3031,115154.0
2020-08-17 10:25:00,84.27,84.3,84.26,84.27,112491.0,65.3031,65.3264,65.2954,65.3031,112491.0
2020-08-17 10:30:00,84.27,84.28,84.25,84.26,143421.0,65.3031,65.3109,65.2876,65.2954,143421.0
2020-08-17 10:35:00,84.26,84.29,84.21,84.21,135701.0,65.2954,65.3186,65.2566,65.2566,135701.0
2020-08-17 10:40:00,84.21,84.23,84.19,84.2,179568.0,65.2566,65.2721,65.2411,65.2489,179568.0
2020-08-17 10:45:00,84.2,84.21,84.19,84.2,155696.0,65.2489,65.2566,65.2411,65.2489,155696.0
2020-08-17 10:50:00,84.2,84.23,84.2,84.22,191992.0,65.2489,65.2721,65.2489,65.2644,191992.0
2020-08-17 10:55:00,84.22,84.23,84.2,84.2,147513.0,65.2644,65.2721,65.2489,65.2489,147513.0
2020-08-17 11:00:00,84.2,84.21,84.2,84.2,101788.0,65.2489,65.2566,65.2489,65.2489,101788.0
2020-08-17 11:05:00,84.2,84.23,84.2,84.2,140209.0,65.2489,65.2721,65.2489,65.2489,140209.0
2020-08-17 11:10:00,84.2,84.21,84.2,84.2,52322.0,65.2489,65.2566,65.2489,65.2489,52322.0
2020-08-17 11:15:00,84.2,84.22,84.2,84.21,116589.0,65.2489,65.2644,65.2489,65.2566,116589.0
2020-08-17 11:20:00,84.21,84.22,84.21,84.21,88007.0,65.2566,65.2644,65.2566,65.2566,88007.0
2020-08-17 11:25:00,84.21,84.24,84.21,84.24,103813.0,65.2566,65.2799,65.2566,65.2799,103813.0
2020-08-17 11:30:00,84.24,84.24,84.22,84.23,26441.0,65.2799,65.2799,65.2644,65.2721,26441.0
2020-08-17 11:35:00,84.22,84.23,84.21,84.21,55441.0,65.2644,65.2721,65.2566,65.2566,55441.0
2020-08-17 11:40:00,84.21,84.22,84.21,84.21,31202.0,65.2566,65.2644,65.2566,65.2566,31202.0
2020-08-17 11:45:00,84.21,84.23,84.2,84.23,354873.0,65.2566,65.2721,65.2489,65.2721,354873.0
2020-08-17 11:50:00,84.23,84.25,84.22,84.25,53395.0,65.2721,65.2876,65.2644,65.2876,53395.0
2020-08-17 11:55:00,84.26,84.31,84.25,84.31,184420.0,65.2954,65.3341,65.2876,65.3341,184420.0
2020-08-17 12:00:00,84.3,84.32,84.3,84.31,56213.0,65.3264,65.3419,65.3264,65.3341,56213.0
2020-08-17 12:05:00,84.31,84.32,84.3,84.3,102159.0,65.3341,65.3419,65.3264,65.3264,102159.0
2020-08-17 12:10:00,84.3,84.31,84.29,84.3,51334.0,65.3264,65.3341,65.3186,65.3264,51334.0
2020-08-17 12:15:00,84.3,84.31,84.29,84.3,85487.0,65.3264,65.3341,65.3186,65.3264,85487.0
2020-08-17 12:20:00,84.31,84.31,84.3,84.31,14554.0,65.3341,65.3341,65.3264,65.3341,14554.0
2020-08-17 12:25:00,84.31,84.31,84.3,84.31,45752.0,65.3341,65.3341,65.3264,65.3341,45752.0
2020-08-17 12:30:00,84.31,84.38,84.3,84.34,184538.0,65.3341,65.3884,65.3264,65.3574,184538.0
2020-08-17 12:35:00,84.34,84.36,84.34,84.36,30912.0,65.3574,65.3729,65.3574,65.3729,30912.0
2020-08-17 12:40:00,84.36,84.37,84.34,84.37,197565.0,65.3729,65.3806,65.3574,65.3806,197565.0
2020-08-17 12:45:00,84.36,84.43,84.36,84.42,144944.0,65.3729,65.4271,65.3729,65.4194,144944.0
2020-08-17 12:50:00,84.42,84.42,84.36,84.37,144517.0,65.4194,65.4194,65.3729,65.3806,144517.0
2020-08-17 12:55:00,84.37,84.37,84.35,84.36,76698.0,65.3806,65.3806,65.3651,65.3729,76698.0
2020-08-17 13:00:00,84.36,84.4,84.35,84.4,63069.0,65.3729,65.4039,65.3651,65.4039,63069.0
2020-08-17 13:05:00,84.4,84.4,84.39,84.4,16626.0,65.4039,65.4039,65.3961,65.4039,16626.0
2020-08-17 13:10:00,84.4,84.4,84.38,84.4,89481.0,65.4039,65.4039,65.3884,65.4039,89481.0
2020-08-17 13:15:00,84.4,84.42,84.39,84.42,253315.0,65.4039,65.4194,65.3961,65.4194,253315.0
2020-08-17 13:20:00,84.41,84.42,84.4,84.42,38769.0,65.4116,65.4194,65.4039,65.4194,38769.0
2020-08-17 13:25:00,84.42,84.42,84.41,84.42,15345.0,65.4194,65.4194,65.4116,65.4194,15345.0
2020-08-17 13:30:00,84.42,84.42,84.41,84.42,25038.0,65.4194,65.4194,65.4116,65.4194,25038.0
2020-08-17 13:35:00,84.41,84.42,84.41,84.41,34129.0,65.4116,65.4194,65.4116,65.4116,34129.0
2020-08-17 13:40:00,84.41,84.42,84.41,84.42,23778.0,65.4116,65.4194,65.4116,65.4194,23778.0
2020-08-17 13:45:00,84.41,84.42,84.41,84.42,38635.0,65.4116,65.4194,65.4116,65.4194,38635.0
2020-08-17 13:50:00,84.42,84.45,84.41,84.44,127829.0,65.4194,65.4426,65.4116,65.4349,127829.0
2020-08-17 13:55:00,84.44,84.45,84.43,84.44,49487.0,65.4349,65.4426,65.4271,65.4349,49487.0
2020-08-17 14:00:00,84.43,84.44,84.43,84.44,32075.0,65.4271,65.4349,65.4271,65.4349,32075.0
2020-08-17 14:05:00,84.43,84.43,84.37,84.37,115201.0,65.4271,65.4271,65.3806,65.3806,115201.0
2020-08-17 14:10:00,84.37,84.38,84.31,84.31,200297.0,65.3806,65.3884,65.3341,65.3341,200297.0
2020-08-17 14:15:00,84.32,84.33,84.31,84.32,231045.0,65.3419,65.3496,65.3341,65.3419,231045.0
2020-08-17 14:20:00,84.32,84.36,84.32,84.36,110163.0,65.3419,65.3729,65.3419,65.3729,110163.0
2020-08-17 14:25:00,84.36,84.36,84.33,84.33,58073.0,65.3729,65.3729,65.3496,65.3496,58073.0
2020-08-17 14:30:00,84.33,84.35,84.33,84.34,57444.0,65.3496,65.3651,65.3496,65.3574,57444.0
2020-08-17 14:35:00,84.34,84.36,84.33,84.36,43602.0,65.3574,65.3729,65.3496,65.3729,43602.0
2020-08-17 14:40:00,84.36,84.4,84.35,84.4,59152.0,65.3729,65.4039,65.3651,65.4039,59152.0
2020-08-17 14:45:00,84.4,84.41,84.35,84.35,88925.0,65.4039,65.4116,65.3651,65.3651,88925.0
2020-08-17 14:50:00,84.35,84.38,84.33,84.34,324820.0,65.3651,65.3884,65.3496,65.3574,324820.0
2020-08-17 14:55:00,84.35,84.4,84.34,84.4,791289.0,65.3651,65.4039,65.3574,65.4039,791289.0
2020-08-17 15:00:00,84.4,84.45,84.4,84.43,45774.0,65.4039,65.4426,65.4039,65.4271,45774.0
2020-08-17 15:05:00,84.43,84.45,84.43,84.44,30732.0,65.4271,65.4426,65.4271,65.4349,30732.0
2020-08-17 15:10:00,84.44,84.47,84.42,84.47,103916.0,65.4349,65.4581,65.4194,65.4581,103916.0
2020-08-17 15:15:00,84.47,84.48,84.43,84.47,255827.0,65.4581,65.4659,65.4271,65.4581,255827.0
2020-08-17 15:20:00,84.47,84.47,84.43,84.44,57745.0,65.4581,65.4581,65.4271,65.4349,57745.0
2020-08-17 15:25:00,84.44,84.47,84.43,84.47,112982.0,65.4349,65.4581,65.4271,65.4581,112982.0
2020-08-17 15:30:00,84.47,84.48,84.46,84.48,168797.0,65.4581,65.4659,65.4504,65.4659,168797.0
2020-08-17 15:35:00,84.48,84.54,84.47,84.54,155520.0,65.4659,65.5124,65.4581,65.5124,155520.0
2020-08-17 15:40:00,84.54,84.57,84.52,84.56,552380.0,65.5124,65.5356,65.4969,65.5279,552380.0
2020-08-17 15:45:00,84.56,84.59,84.52,84.59,357441.0,65.5279,65.5511,65.4969,65.5511,357441.0
2020-08-17 15:50:00,84.58,84.61,84.54,84.58,495872.0,65.5434,65.5666,65.5124,65.5434,495872.0
2020-08-17 15:55:00,84.58,84.62,84.56,84.59,1072634.0,65.5434,65.5744,65.5279,65.5511,1072634.0
2020-08-18 09:30:00,84.62,84.64,84.59,84.62,180305.0,65.5744,65.5899,65.5511,65.5744,180305.0
2020-08-18 09:35:00,84.62,84.64,84.58,84.58,275496.0,65.5744,65.5899,65.5434,65.5434,275496.0
2020-08-18 09:40:00,84.59,84.66,84.58,84.63,1297276.0,65.5511,65.6054,65.5434,65.5821,1297276.0
2020-08-18 09:45:00,84.63,84.71,84.63,84.7,317760.0,65.5821,65.6441,65.5821,65.6364,317760.0
2020-08-18 09:50:00,84.7,84.71,84.62,84.63,838837.0,65.6364,65.6441,65.5744,65.5821,838837.0
2020-08-18 09:55:00,84.63,84.69,84.62,84.68,302880.0,65.5821,65.6286,65.5744,65.6209,302880.0
2020-08-18 10:00:00,84.67,84.69,84.63,84.66,510639.0,65.6131,65.6286,65.5821,65.6054,510639.0
2020-08-18 10:05:00,84.66,84.66,84.55,84.58,719937.0,65.6054,65.6054,65.5201,65.5434,719937.0
2020-08-18 10:10:00,84.58,84.61,84.55,84.57,353453.0,65.5434,65.5666,65.5201,65.5356,353453.0
2020-08-18 10:15:00,84.57,84.58,84.56,84.57,111076.0,65.5356,65.5434,65.5279,65.5356,111076.0
2020-08-18 10:20:00,84.57,84.57,84.5,84.51,287421.0,65.5356,65.5356,65.4814,65.4891,287421.0
2020-08-18 10:25:00,84.51,84.51,84.43,84.45,549127.0,65.4891,65.4891,65.4271,65.4426,549127.0
2020-08-18 10:30:00,84.44,84.5,84.41,84.49,769380.0,65.4349,65.4814,65.4116,65.4736,769380.0
2020-08-18 10:35:00,84.5,84.52,84.48,84.52,101214.0,65.4814,65.4969,65.4659,65.4969,101214.0
2020-08-18 10:40:00,84.52,84.52,84.45,84.47,57120.0,65.4969,65.4969,65.4426,65.4581,57120.0
2020-08-18 10:45:00,84.48,84.53,84.47,84.51,87052.0,65.4659,65.5046,65.4581,65.4891,87052.0
2020-08-18 10:50:00,84.51,84.54,84.51,84.54,103405.0,65.4891,65.5124,65.4891,65.5124,103405.0
2020-08-18 10:55:00,84.53,84.55,84.51,84.55,105540.0,65.5046,65.5201,65.4891,65.5201,105540.0
2020-08-18 11:00:00,84.55,84.56,84.54,84.56,42957.0,65.5201,65.5279,65.5124,65.5279,42957.0
2020-08-18 11:05:00,84.56,84.58,84.55,84.57,52308.0,65.5279,65.5434,65.5201,65.5356,52308.0
2020-08-18 11:10:00,84.57,84.59,84.55,84.59,634406.0,65.5356,65.5511,65.5201,65.5511,634406.0
2020-08-18 11:15:00,84.59,84.6,84.56,84.58,215932.0,65.5511,65.5589,65.5279,65.5434,215932.0
2020-08-18 11:20:00,84.58,84.6,84.56,84.6,128669.0,65.5434,65.5589,65.5279,65.5589,128669.0
2020-08-18 11:25:00,84.59,84.6,84.59,84.59,39497.0,65.5511,65.5589,65.5511,65.5511,39497.0
2020-08-18 11:30:00,84.59,84.61,84.59,84.61,49184.0,65.5511,65.5666,65.5511,65.5666,49184.0
2020-08-18 11:35:00,84.61,84.61,84.6,84.61,28563.0,65.5666,65.5666,65.5589,65.5666,28563.0
2020-08-18 11:40:00,84.61,84.61,84.6,84.61,48294.0,65.5666,65.5666,65.5589,65.5666,48294.0
2020-08-18 11:45:00,84.61,84.61,84.59,84.6,31761.0,65.5666,65.5666,65.5511,65.5589,31761.0
2020-08-18 11:50:00,84.61,84.62,84.61,84.62,43260.0,65.5666,65.5744,65.5666,65.5744,43260.0
2020-08-18 11:55:00,84.62,84.62,84.6,84.62,35459.0,65.5744,65.5744,65.5589,65.5744,35459.0
2020-08-18 12:00:00,84.62,84.63,84.59,84.6,147603.0,65.5744,65.5821,65.5511,65.5589,147603.0
2020-08-18 12:05:00,84.6,84.63,84.6,84.6,208424.0,65.5589,65.5821,65.5589,65.5589,208424.0
2020-08-18 12:10:00,84.6,84.61,84.59,84.59,95465.0,65.5589,65.5666,65.5511,65.5511,95465.0
2020-08-18 12:15:00,84.59,84.62,84.59,84.6,354700.0,65.5511,65.5744,65.5511,65.5589,354700.0
2020-08-18 12:20:00,84.61,84.63,84.6,84.63,140440.0,65.5666,65.5821,65.5589,65.5821,140440.0
2020-08-18 12:25:00,84.62,84.64,84.62,84.64,75160.0,65.5744,65.5899,65.5744,65.5899,75160.0
2020-08-18 12:30:00,84.64,84.67,84.64,84.65,118530.0,65.5899,65.6131,65.5899,65.5976,118530.0
2020-08-18 12:35:00,84.66,84.68,84.65,84.67,132013.0,65.6054,65.6209,65.5976,65.6131,132013.0
2020-08-18 12:40:00,84.67,84.68,84.66,84.67,132971.0,65.6131,65.6209,65.6054,65.6131,132971.0
2020-08-18 12:45:00,84.67,84.69,84.67,84.68,148455.0,65.6131,65.6286,65.6131,65.6209,148455.0
2020-08-18 12:50:00,84.68,84.68,84.66,84.67,70689.0,65.6209,65.6209,65.6054,65.6131,70689.0
2020-08-18 12:55:00,84.67,84.69,84.67,84.69,236701.0,65.6131,65.6286,65.6131,65.6286,236701.0
2020-08-18 13:00:00,84.69,84.7,84.68,84.7,138190.0,65.6286,65.6364,65.6209,65.6364,138190.0
2020-08-18 13:05:00,84.7,84.71,84.69,84.7,44419.0,65.6364,65.6441,65.6286,65.6364,44419.0
2020-08-18 13:10:00,84.7,84.71,84.69,84.7,21770.0,65.6364,65.6441,65.6286,65.6364,21770.0
2020-08-18 13:15:00,84.7,84.71,84.7,84.7,19262.0,65.6364,65.6441,65.6364,65.6364,19262.0
2020-08-18 13:20:00,84.7,84.71,84.65,84.65,317782.0,65.6364,65.6441,65.5976,65.5976,317782.0
2020-08-18 13:25:00,84.66,84.68,84.66,84.67,63822.0,65.6054,65.6209,65.6054,65.6131,63822.0
2020-08-18 13:30:00,84.67,84.7,84.67,84.7,992594.0,65.6131,65.6364,65.6131,65.6364,992594.0
2020-08-18 13:35:00,84.7,84.72,84.69,84.72,583594.0,65.6364,65.6519,65.6286,65.6519,583594.0
2020-08-18 13:40:00,84.72,84.73,84.71,84.72,63073.0,65.6519,65.6596,65.6441,65.6519,63073.0
2020-08-18 13:45:00,84.73,84.74,84.72,84.73,33014.0,65.6596,65.6674,65.6519,65.6596,33014.0
2020-08-18 13:50:00,84.72,84.73,84.71,84.72,34278.0,65.6519,65.6596,65.6441,65.6519,34278.0
2020-08-18 13:55:00,84.72,84.72,84.71,84.71,63537.0,65.6519,65.6519,65.6441,65.6441,63537.0
2020-08-18 14:00:00,84.71,84.71,84.68,84.69,82951.0,65.6441,65.6441,65.6209,65.6286,82951.0
2020-08-18 14:05:00,84.69,84.69,84.67,84.68,244705.0,65.6286,65.6286,65.6131,65.6209,244705.0
2020-08-18 14:10:00,84.68,84.69,84.65,84.66,62160.0,65.6209,65.6286,65.5976,65.6054,62160.0
2020-08-18 14:15:00,84.66,84.69,84.65,84.67,45007.0,65.6054,65.6286,65.5976,65.6131,45007.0
2020-08-18 14:20:00,84.67,84.71,84.67,84.71,22763.0,65.6131,65.6441,65.6131,65.6441,22763.0
2020-08-18 14:25:00,84.72,84.72,84.69,84.69,45899.0,65.6519,65.6519,65.6286,65.6286,45899.0
2020-08-18 14:30:00,84.7,84.71,84.69,84.7,422109.0,65.6364,65.6441,65.6286,65.6364,422109.0
2020-08-18 14:35:00,84.7,84.71,84.69,84.7,151953.0,65.6364,65.6441,65.6286,65.6364,151953.0
2020-08-18 14:40:00,84.69,84.7,84.68,84.7,92416.0,65.6286,65.6364,65.6209,65.6364,92416.0
2020-08-18 14:45:00,84.7,84.71,84.69,84.71,72286.0,65.6364,65.6441,65.6286,65.6441,72286.0
2020-08-18 14:50:00,84.71,84.73,84.7,84.73,584731.0,65.6441,65.6596,65.6364,65.6596,584731.0
2020-08-18 14:55:00,84.73,84.77,84.72,84.74,324552.0,65.6596,65.6906,65.6519,65.6674,324552.0
2020-08-18 15:00:00,84.74,84.76,84.74,84.74,536183.0,65.6674,65.6829,65.6674,65.6674,536183.0
2020-08-18 15:05:00,84.74,84.75,84.7,84.7,90765.0,65.6674,65.6751,65.6364,65.6364,90765.0
2020-08-18 15:10:00,84.7,84.74,84.7,84.73,139300.0,65.6364,65.6674,65.6364,65.6596,139300.0
2020-08-18 15:15:00,84.73,84.73,84.68,84.71,121070.0,65.6596,65.6596,65.6209,65.6441,121070.0
2020-08-18 15:20:00,84.7,84.73,84.7,84.72,130882.0,65.6364,65.6596,65.6364,65.6519,130882.0
2020-08-18 15:25:00,84.72,84.72,84.69,84.71,82700.0,65.6519,65.6519,65.6286,65.6441,82700.0
2020-08-18 15:30:00,84.72,84.74,84.7,84.72,146690.0,65.6519,65.6674,65.6364,65.6519,146690.0
2020-08-18 15:35:00,84.72,84.73,84.67,84.69,247657.0,65.6519,65.6596,65.6131,65.6286,247657.0
2020-08-18 15:40:00,84.7,84.73,84.68,84.71,488558.0,65.6364,65.6596,65.6209,65.6441,488558.0
2020-08-18 15:45:00,84.7,84.73,84.69,84.7,716940.0,65.6364,65.6596,65.6286,65.6364,716940.0
2020-08-18 15:50:00,84.7,84.72,84.67,84.67,1145604.0,65.6364,65.6519,65.6131,65.6131,1145604.0
2020-08-18 15:55:00,84.67,84.72,84.67,84.7,600115.0,65.6131,65.6519,65.6131,65.6364,600115.0
2020-08-19 09:30:00,84.67,84.69,84.57,84.57,229297.0,65.6131,65.6286,65.5356,65.5356,229297.0
2020-08-19 09:35:00,84.57,84.61,84.56,84.59,87772.0,65.5356,65.5666,65.5279,65.5511,87772.0
2020-08-19 09:40:00,84.59,84.63,84.57,84.63,173963.0,65.5511,65.5821,65.5356,65.5821,173963.0
2020-08-19 09:45:00,84.63,84.63,84.56,84.56,78369.0,65.5821,65.5821,65.5279,65.5279,78369.0
2020-08-19 09:50:00,84.56,84.57,84.54,84.55,332928.0,65.5279,65.5356,65.5124,65.5201,332928.0
2020-08-19 09:55:00,84.55,84.58,84.55,84.56,212052.0,65.5201,65.5434,65.5201,65.5279,212052.0
2020-08-19 10:00:00,84.55,84.59,84.55,84.59,99529.0,65.5201,65.5511,65.5201,65.5511,99529.0
2020-08-19 10:05:00,84.59,84.62,84.58,84.59,93612.0,65.5511,65.5744,65.5434,65.5511,93612.0
2020-08-19 10:10:00,84.6,84.62,84.59,84.61,36659.0,65.5589,65.5744,65.5511,65.5666,36659.0
2020-08-19 10:15:00,84.61,84.66,84.61,84.66,269655.0,65.5666,65.6054,65.5666,65.6054,269655.0
2020-08-19 10:20:00,84.66,84.68,84.65,84.67,152955.0,65.6054,65.6209,65.5976,65.6131,152955.0
2020-08-19 10:25:00,84.68,84.71,84.67,84.71,616266.0,65.6209,65.6441,65.6131,65.6441,616266.0
2020-08-19 10:30:00,84.71,84.74,84.71,84.74,130616.0,65.6441,65.6674,65.6441,65.6674,130616.0
2020-08-19 10:35:00,84.74,84.74,84.73,84.74,146487.0,65.6674,65.6674,65.6596,65.6674,146487.0
2020-08-19 10:40:00,84.74,84.75,84.73,84.73,59164.0,65.6674,65.6751,65.6596,65.6596,59164.0
2020-08-19 10:45:00,84.73,84.75,84.71,84.75,139328.0,65.6596,65.6751,65.6441,65.6751,139328.0
2020-08-19 10:50:00,84.74,84.77,84.74,84.76,206859.0,65.6674,65.6906,65.6674,65.6829,206859.0
2020-08-19 10:55:00,84.77,84.78,84.74,84.78,326341.0,65.6906,65.6984,65.6674,65.6984,326341.0
2020-08-19 11:00:00,84.78,84.79,84.72,84.72,149648.0,65.6984,65.7061,65.6519,65.6519,149648.0
2020-08-19 11:05:00,84.73,84.75,84.73,84.75,36474.0,65.6596,65.6751,65.6596,65.6751,36474.0
2020-08-19 11:10:00,84.75,84.75,84.72,84.73,96121.0,65.6751,65.6751,65.6519,65.6596,96121.0
2020-08-19 11:15:00,84.72,84.74,84.7,84.72,164089.0,65.6519,65.6674,65.6364,65.6519,164089.0
2020-08-19 11:20:00,84.72,84.73,84.71,84.73,80451.0,65.6519,65.6596,65.6441,65.6596,80451.0
2020-08-19 11:25:00,84.73,84.75,84.72,84.73,202343.0,65.6596,65.6751,65.6519,65.6596,202343.0
2020-08-19 11:30:00,84.73,84.74,84.73,84.74,71805.0,65.6596,65.6674,65.6596,65.6674,71805.0
2020-08-19 11:35:00,84.74,84.75,84.74,84.75,36412.0,65.6674,65.6751,65.6674,65.6751,36412.0
2020-08-19 11:40:00,84.74,84.75,84.73,84.73,82395.0,65.6674,65.6751,65.6596,65.6596,82395.0
2020-08-19 11:45:00,84.73,84.74,84.72,84.73,286239.0,65.6596,65.6674,65.6519,65.6596,286239.0
2020-08-19 11:50:00,84.73,84.74,84.7,84.7,260808.0,65.6596,65.6674,65.6364,65.6364,260808.0
2020-08-19 11:55:00,84.71,84.72,84.7,84.7,18754.0,65.6441,65.6519,65.6364,65.6364,18754.0
2020-08-19 12:00:00,84.7,84.71,84.68,84.68,57485.0,65.6364,65.6441,65.6209,65.6209,57485.0
2020-08-19 12:05:00,84.69,84.69,84.66,84.67,54643.0,65.6286,65.6286,65.6054,65.6131,54643.0
2020-08-19 12:10:00,84.67,84.69,84.67,84.69,14490.0,65.6131,65.6286,65.6131,65.6286,14490.0
2020-08-19 12:15:00,84.69,84.69,84.66,84.66,207463.0,65.6286,65.6286,65.6054,65.6054,207463.0
2020-08-19 12:20:00,84.66,84.69,84.66,84.69,43431.0,65.6054,65.6286,65.6054,65.6286,43431.0
2020-08-19 12:25:00,84.69,84.7,84.68,84.69,192226.0,65.6286,65.6364,65.6209,65.6286,192226.0
2020-08-19 12:30:00,84.69,84.7,84.69,84.7,10721.0,65.6286,65.6364,65.6286,65.6364,10721.0
2020-08-19 12:35:00,84.7,84.71,84.67,84.68,46382.0,65.6364,65.6441,65.6131,65.6209,46382.0
2020-08-19 12:40:00,84.67,84.68,84.64,84.65,38620.0,65.6131,65.6209,65.5899,65.5976,38620.0
2020-08-19 12:45:00,84.65,84.66,84.62,84.65,57706.0,65.5976,65.6054,65.5744,65.5976,57706.0
2020-08-19 12:50:00,84.65,84.68,84.64,84.67,248530.0,65.5976,65.6209,65.5899,65.6131,248530.0
2020-08-19 12:55:00,84.68,84.69,84.66,84.69,181426.0,65.6209,65.6286,65.6054,65.6286,181426.0
2020-08-19 13:00:00,84.69,84.7,84.67,84.69,115358.0,65.6286,65.6364,65.6131,65.6286,115358.0
2020-08-19 13:05:00,84.69,84.69,84.68,84.69,58714.0,65.6286,65.6286,65.6209,65.6286,58714.0
2020-08-19 13:10:00,84.69,84.71,84.68,84.7,164886.0,65.6286,65.6441,65.6209,65.6364,164886.0
2020-08-19 13:15:00,84.71,84.72,84.69,84.71,86610.0,65.6441,65.6519,65.6286,65.6441,86610.0
2020-08-19 13:20:00,84.71,84.72,84.69,84.7,46250.0,65.6441,65.6519,65.6286,65.6364,46250.0
2020-08-19 13:25:00,84.7,84.7,84.69,84.69,21231.0,65.6364,65.6364,65.6286,65.6286,21231.0
2020-08-19 13:30:00,84.69,84.69,84.66,84.67,77790.0,65.6286,65.6286,65.6054,65.6131,77790.0
2020-08-19 13:35:00,84.67,84.69,84.66,84.68,15211.0,65.6131,65.6286,65.6054,65.6209,15211.0
2020-08-19 13:40:00,84.69,84.7,84.68,84.7,32568.0,65.6286,65.6364,65.6209,65.6364,32568.0
2020-08-19 13:45:00,84.7,84.71,84.7,84.71,21337.0,65.6364,65.6441,65.6364,65.6441,21337.0
2020-08-19 13:50:00,84.71,84.72,84.7,84.71,35998.0,65.6441,65.6519,65.6364,65.6441,35998.0
2020-08-19 13:55:00,84.7,84.74,84.7,84.72,83309.0,65.6364,65.6674,65.6364,65.6519,83309.0
2020-08-19 14:00:00,84.72,84.77,84.7,84.76,137433.0,65.6519,65.6906,65.6364,65.6829,137433.0
2020-08-19 14:05:00,84.76,84.76,84.69,84.73,181743.0,65.6829,65.6829,65.6286,65.6596,181743.0
2020-08-19 14:10:00,84.73,84.73,84.66,84.66,112455.0,65.6596,65.6596,65.6054,65.6054,112455.0
2020-08-19 14:15:00,84.66,84.68,84.6,84.62,247065.0,65.6054,65.6209,65.5589,65.5744,247065.0
2020-08-19 14:20:00,84.61,84.62,84.53,84.54,510317.0,65.5666,65.5744,65.5046,65.5124,510317.0
2020-08-19 14:25:00,84.55,84.62,84.52,84.53,1217259.0,65.5201,65.5744,65.4969,65.5046,1217259.0
2020-08-19 14:30:00,84.53,84.58,84.52,84.55,824448.0,65.5046,65.5434,65.4969,65.5201,824448.0
2020-08-19 14:35:00,84.55,84.57,84.52,84.54,858577.0,65.5201,65.5356,65.4969,65.5124,858577.0
2020-08-19 14:40:00,84.54,84.56,84.49,84.52,113401.0,65.5124,65.5279,65.4736,65.4969,113401.0
2020-08-19 14:45:00,84.53,84.57,84.52,84.56,214410.0,65.5046,65.5356,65.4969,65.5279,214410.0
2020-08-19 14:50:00,84.56,84.58,84.54,84.54,252048.0,65.5279,65.5434,65.5124,65.5124,252048.0
2020-08-19 14:55:00,84.54,84.58,84.52,84.56,152606.0,65.5124,65.5434,65.4969,65.5279,152606.0
2020-08-19 15:00:00,84.56,84.58,84.54,84.56,185124.0,65.5279,65.5434,65.5124,65.5279,185124.0
2020-08-19 15:05:00,84.56,84.58,84.55,84.56,112984.0,65.5279,65.5434,65.5201,65.5279,112984.0
2020-08-19 15:10:00,84.57,84.58,84.54,84.55,63582.0,65.5356,65.5434,65.5124,65.5201,63582.0
2020-08-19 15:15:00,84.56,84.57,84.51,84.53,123108.0,65.5279,65.5356,65.4891,65.5046,123108.0
2020-08-19 15:20:00,84.52,84.55,84.49,84.5,90184.0,65.4969,65.5201,65.4736,65.4814,90184.0
2020-08-19 15:25:00,84.49,84.52,84.47,84.5,520050.0,65.4736,65.4969,65.4581,65.4814,520050.0
2020-08-19 15:30:00,84.5,84.52,84.49,84.49,118415.0,65.4814,65.4969,65.4736,65.4736,118415.0
2020-08-19 15:35:00,84.5,84.52,84.49,84.5,136302.0,65.4814,65.4969,65.4736,65.4814,136302.0
2020-08-19 15:40:00,84.49,84.54,84.47,84.53,298633.0,65.4736,65.5124,65.4581,65.5046,298633.0
2020-08-19 15:45:00,84.53,84.53,84.39,84.4,364962.0,65.5046,65.5046,65.3961,65.4039,364962.0
2020-08-19 15:50:00,84.39,84.49,84.37,84.49,1048252.0,65.3961,65.4736,65.3806,65.4736,1048252.0
2020-08-19 15:55:00,84.49,84.52,84.45,84.46,1549987.0,65.4736,65.4969,65.4426,65.4504,1549987.0
2020-08-20 09:30:00,84.33,84.4,84.32,84.39,182235.0,65.3496,65.4039,65.3419,65.3961,182235.0
2020-08-20 09:35:00,84.4,84.47,84.4,84.44,132038.0,65.4039,65.4581,65.4039,65.4349,132038.0
2020-08-20 09:40:00,84.43,84.45,84.39,84.45,175418.0,65.4271,65.4426,65.3961,65.4426,175418.0
2020-08-20 09:45:00,84.45,84.47,84.44,84.44,82683.0,65.4426,65.4581,65.4349,65.4349,82683.0
2020-08-20 09:50:00,84.44,84.46,84.39,84.46,78158.0,65.4349,65.4504,65.3961,65.4504,78158.0
2020-08-20 09:55:00,84.46,84.49,84.45,84.49,50394.0,65.4504,65.4736,65.4426,65.4736,50394.0
2020-08-20 10:00:00,84.49,84.49,84.43,84.47,568122.0,65.4736,65.4736,65.4271,65.4581,568122.0
2020-08-20 10:05:00,84.47,84.5,84.46,84.49,126637.0,65.4581,65.4814,65.4504,65.4736,126637.0
2020-08-20 10:10:00,84.49,84.54,84.49,84.54,84254.0,65.4736,65.5124,65.4736,65.5124,84254.0
2020-08-20 10:15:00,84.54,84.59,84.53,84.56,158923.0,65.5124,65.5511,65.5046,65.5279,158923.0
2020-08-20 10:20:00,84.56,84.58,84.55,84.56,90091.0,65.5279,65.5434,65.5201,65.5279,90091.0
2020-08-20 10:25:00,84.56,84.57,84.54,84.54,88202.0,65.5279,65.5356,65.5124,65.5124,88202.0
2020-08-20 10:30:00,84.55,84.55,84.43,84.48,355648.0,65.5201,65.5201,65.4271,65.4659,355648.0
2020-08-20 10:35:00,84.5,84.5,84.47,84.47,45940.0,65.4814,65.4814,65.4581,65.4581,45940.0
2020-08-20 10:40:00,84.47,84.47,84.46,84.47,53606.0,65.4581,65.4581,65.4504,65.4581,53606.0
2020-08-20 10:45:00,84.47,84.47,84.43,84.45,277903.0,65.4581,65.4581,65.4271,65.4426,277903.0
2020-08-20 10:50:00,84.45,84.49,84.44,84.45,160375.0,65.4426,65.4736,65.4349,65.4426,160375.0
2020-08-20 10:55:00,84.44,84.45,84.38,84.42,648480.0,65.4349,65.4426,65.3884,65.4194,648480.0
2020-08-20 11:00:00,84.42,84.43,84.4,84.4,86512.0,65.4194,65.4271,65.4039,65.4039,86512.0
2020-08-20 11:05:00,84.41,84.41,84.37,84.38,59378.0,65.4116,65.4116,65.3806,65.3884,59378.0
2020-08-20 11:10:00,84.38,84.41,84.38,84.4,124868.0,65.3884,65.4116,65.3884,65.4039,124868.0
2020-08-20 11:15:00,84.4,84.41,84.38,84.4,144208.0,65.4039,65.4116,65.3884,65.4039,144208.0
2020-08-20 11:20:00,84.4,84.41,84.39,84.39,804633.0,65.4039,65.4116,65.3961,65.3961,804633.0
2020-08-20 11:25:00,84.4,84.41,84.37,84.39,172234.0,65.4039,65.4116,65.3806,65.3961,172234.0
2020-08-20 11:30:00,84.39,84.4,84.36,84.4,57953.0,65.3961,65.4039,65.3729,65.4039,57953.0
2020-08-20 11:35:00,84.4,84.45,84.39,84.45,211506.0,65.4039,65.4426,65.3961,65.4426,211506.0
2020-08-20 11:40:00,84.45,84.46,84.44,84.45,19172.0,65.4426,65.4504,65.4349,65.4426,19172.0
2020-08-20 11:45:00,84.45,84.46,84.44,84.45,83874.0,65.4426,65.4504,65.4349,65.4426,83874.0
2020-08-20 11:50:00,84.45,84.47,84.45,84.47,76278.0,65.4426,65.4581,65.4426,65.4581,76278.0
2020-08-20 11:55:00,84.47,84.49,84.46,84.48,213874.0,65.4581,65.4736,65.4504,65.4659,213874.0
2020-08-20 12:00:00,84.48,84.49,84.45,84.45,37214.0,65.4659,65.4736,65.4426,65.4426,37214.0
2020-08-20 12:05:00,84.45,84.49,84.45,84.48,50677.0,65.4426,65.4736,65.4426,65.4659,50677.0
2020-08-20 12:10:00,84.48,84.53,84.48,84.53,196307.0,65.4659,65.5046,65.4659,65.5046,196307.0
2020-08-20 12:15:00,84.53,84.54,84.48,84.48,2204725.0,65.5046,65.5124,65.4659,65.4659,2204725.0
2020-08-20 12:20:00,84.48,84.51,84.48,84.5,44848.0,65.4659,65.4891,65.4659,65.4814,44848.0
2020-08-20 12:25:00,84.51,84.52,84.49,84.5,63612.0,65.4891,65.4969,65.4736,65.4814,63612.0
2020-08-20 12:30:00,84.49,84.52,84.48,84.49,70670.0,65.4736,65.4969,65.4659,65.4736,70670.0
2020-08-20 12:35:00,84.49,84.5,84.47,84.49,130708.0,65.4736,65.4814,65.4581,65.4736,130708.0
2020-08-20 12:40:00,84.5,84.51,84.48,84.49,54918.0,65.4814,65.4891,65.4659,65.4736,54918.0
2020-08-20 12:45:00,84.5,84.52,84.49,84.5,27701.0,65.4814,65.4969,65.4736,65.4814,27701.0
2020-08-20 12:50:00,84.49,84.52,84.48,84.52,181665.0,65.4736,65.4969,65.4659,65.4969,181665.0
2020-08-20 12:55:00,84.52,84.53,84.48,84.5,178274.0,65.4969,65.5046,65.4659,65.4814,178274.0
2020-08-20 13:00:00,84.5,84.52,84.49,84.52,125649.0,65.4814,65.4969,65.4736,65.4969,125649.0
2020-08-20 13:05:00,84.52,84.53,84.49,84.51,103130.0,65.4969,65.5046,65.4736,65.4891,103130.0
2020-08-20 13:10:00,84.51,84.52,84.49,84.52,98912.0,65.4891,65.4969,65.4736,65.4969,98912.0
2020-08-20 13:15:00,84.52,84.54,84.52,84.53,76094.0,65.4969,65.5124,65.4969,65.5046,76094.0
2020-08-20 13:20:00,84.53,84.54,84.52,84.54,72987.0,65.5046,65.5124,65.4969,65.5124,72987.0
2020-08-20 13:25:00,84.54,84.55,84.53,84.55,46302.0,65.5124,65.5201,65.5046,65.5201,46302.0
2020-08-20 13:30:00,84.55,84.57,84.54,84.57,75715.0,65.5201,65.5356,65.5124,65.5356,75715.0
2020-08-20 13:35:00,84.57,84.57,84.55,84.56,59890.0,65.5356,65.5356,65.5201,65.5279,59890.0
2020-08-20 13:40:00,84.56,84.57,84.54,84.56,46311.0,65.5279,65.5356,65.5124,65.5279,46311.0
2020-08-20 13:45:00,84.56,84.57,84.54,84.54,62023.0,65.5279,65.5356,65.5124,65.5124,62023.0
2020-08-20 13:50:00,84.55,84.56,84.54,84.55,81633.0,65.5201,65.5279,65.5124,65.5201,81633.0
2020-08-20 13:55:00,84.55,84.57,84.55,84.57,36537.0,65.5201,65.5356,65.5201,65.5356,36537.0
2020-08-20 14:00:00,84.57,84.58,84.55,84.56,79874.0,65.5356,65.5434,65.5201,65.5279,79874.0
2020-08-20 14:05:00,84.56,84.57,84.52,84.56,204590.0,65.5279,65.5356,65.4969,65.5279,204590.0
2020-08-20 14:10:00,84.55,84.59,84.53,84.58,54998.0,65.5201,65.5511,65.5046,65.5434,54998.0
2020-08-20 14:15:00,84.58,84.59,84.57,84.58,59204.0,65.5434,65.5511,65.5356,65.5434,59204.0
2020-08-20 14:20:00,84.58,84.63,84.58,84.61,114242.0,65.5434,65.5821,65.5434,65.5666,114242.0
2020-08-20 14:25:00,84.61,84.64,84.59,84.63,65236.0,65.5666,65.5899,65.5511,65.5821,65236.0
2020-08-20 14:30:00,84.63,84.65,84.61,84.62,88538.0,65.5821,65.5976,65.5666,65.5744,88538.0
2020-08-20 14:35:00,84.62,84.63,84.6,84.62,57135.0,65.5744,65.5821,65.5589,65.5744,57135.0
2020-08-20 14:40:00,84.62,84.64,84.61,84.62,216541.0,65.5744,65.5899,65.5666,65.5744,216541.0
2020-08-20 14:45:00,84.61,84.63,84.6,84.63,267267.0,65.5666,65.5821,65.5589,65.5821,267267.0
2020-08-20 14:50:00,84.63,84.65,84.63,84.65,234337.0,65.5821,65.5976,65.5821,65.5976,234337.0
2020-08-20 14:55:00,84.65,84.66,84.63,84.64,124533.0,65.5976,65.6054,65.5821,65.5899,124533.0
2020-08-20 15:00:00,84.64,84.65,84.63,84.64,48555.0,65.5899,65.5976,65.5821,65.5899,48555.0
2020-08-20 15:05:00,84.65,84.65,84.64,84.65,21585.0,65.5976,65.5976,65.5899,65.5976,21585.0
2020-08-20 15:10:00,84.65,84.66,84.63,84.66,117079.0,65.5976,65.6054,65.5821,65.6054,117079.0
2020-08-20 15:15:00,84.65,84.66,84.59,84.59,350407.0,65.5976,65.6054,65.5511,65.5511,350407.0
2020-08-20 15:20:00,84.59,84.61,84.56,84.59,72177.0,65.5511,65.5666,65.5279,65.5511,72177.0
2020-08-20 15:25:00,84.59,84.63,84.59,84.63,61696.0,65.5511,65.5821,65.5511,65.5821,61696.0
2020-08-20 15:30:00,84.63,84.66,84.62,84.64,216557.0,65.5821,65.6054,65.5744,65.5899,216557.0
2020-08-20 15:35:00,84.64,84.68,84.64,84.67,177030.0,65.5899,65.6209,65.5899,65.6131,177030.0
2020-08-20 15:40:00,84.67,84.69,84.66,84.67,311640.0,65.6131,65.6286,65.6054,65.6131,311640.0
2020-08-20 15:45:00,84.67,84.71,84.66,84.68,791641.0,65.6131,65.6441,65.6054,65.6209,791641.0
2020-08-20 15:50:00,84.67,84.71,84.67,84.68,502543.0,65.6131,65.6441,65.6131,65.6209,502543.0
2020-08-20 15:55:00,84.68,84.75,84.67,84.74,1740950.0,65.6209,65.6751,65.6131,65.6674,1740950.0
2020-08-21 09:30:00,84.75,84.75,84.63,84.72,296541.0,65.6751,65.6751,65.5821,65.6519,296541.0
2020-08-21 09:35:00,84.72,84.72,84.65,84.67,210658.0,65.6519,65.6519,65.5976,65.6131,210658.0
2020-08-21 09:40:00,84.67,84.68,84.65,84.67,172068.0,65.6131,65.6209,65.5976,65.6131,172068.0
2020-08-21 09:45:00,84.67,84.78,84.66,84.77,273475.0,65.6131,65.6984,65.6054,65.6906,273475.0
2020-08-21 09:50:00,84.77,84.78,84.71,84.78,87600.0,65.6906,65.6984,65.6441,65.6984,87600.0
2020-08-21 09:55:00,84.78,84.81,84.76,84.78,952500.0,65.6984,65.7216,65.6829,65.6984,952500.0
2020-08-21 10:00:00,84.78,84.81,84.74,84.74,167247.0,65.6984,65.7216,65.6674,65.6674,167247.0
2020-08-21 10:05:00,84.73,84.78,84.72,84.78,221053.0,65.6596,65.6984,65.6519,65.6984,221053.0
2020-08-21 10:10:00,84.78,84.78,84.75,84.76,223758.0,65.6984,65.6984,65.6751,65.6829,223758.0
2020-08-21 10:15:00,84.76,84.79,84.75,84.75,166136.0,65.6829,65.7061,65.6751,65.6751,166136.0
2020-08-21 10:20:00,84.75,84.76,84.72,84.72,111756.0,65.6751,65.6829,65.6519,65.6519,111756.0
2020-08-21 10:25:00,84.72,84.76,84.72,84.74,801034.0,65.6519,65.6829,65.6519,65.6674,801034.0
2020-08-21 10:30:00,84.74,84.75,84.71,84.72,1029882.0,65.6674,65.6751,65.6441,65.6519,1029882.0
2020-08-21 10:35:00,84.72,84.75,84.71,84.73,334315.0,65.6519,65.6751,65.6441,65.6596,334315.0
2020-08-21 10:40:00,84.73,84.75,84.7,84.71,525326.0,65.6596,65.6751,65.6364,65.6441,525326.0
2020-08-21 10:45:00,84.7,84.73,84.7,84.71,884000.0,65.6364,65.6596,65.6364,65.6441,884000.0
2020-08-21 10:50:00,84.72,84.72,84.71,84.72,67999.0,65.6519,65.6519,65.6441,65.6519,67999.0
2020-08-21 10:55:00,84.72,84.73,84.7,84.7,224555.0,65.6519,65.6596,65.6364,65.6364,224555.0
2020-08-21 11:00:00,84.7,84.71,84.63,84.64,332052.0,65.6364,65.6441,65.5821,65.5899,332052.0
2020-08-21 11:05:00,84.64,84.69,84.64,84.66,336051.0,65.5899,65.6286,65.5899,65.6054,336051.0
2020-08-21 11:10:00,84.66,84.68,84.65,84.67,49799.0,65.6054,65.6209,65.5976,65.6131,49799.0
2020-08-21 11:15:00,84.67,84.68,84.64,84.65,305241.0,65.6131,65.6209,65.5899,65.5976,305241.0
2020-08-21 11:20:00,84.65,84.66,84.64,84.66,321985.0,65.5976,65.6054,65.5899,65.6054,321985.0
2020-08-21 11:25:00,84.66,84.67,84.65,84.67,34661.0,65.6054,65.6131,65.5976,65.6131,34661.0
2020-08-21 11:30:00,84.67,84.67,84.64,84.65,59038.0,65.6131,65.6131,65.5899,65.5976,59038.0
2020-08-21 11:35:00,84.65,84.65,84.62,84.64,173202.0,65.5976,65.5976,65.5744,65.5899,173202.0
2020-08-21 11:40:00,84.63,84.64,84.63,84.64,41017.0,65.5821,65.5899,65.5821,65.5899,41017.0
2020-08-21 11:45:00,84.64,84.65,84.63,84.65,41004.0,65.5899,65.5976,65.5821,65.5976,41004.0
2020-08-21 11:50:00,84.65,84.67,84.64,84.66,59790.0,65.5976,65.6131,65.5899,65.6054,59790.0
2020-08-21 11:55:00,84.66,84.67,84.64,84.65,95768.0,65.6054,65.6131,65.5899,65.5976,95768.0
2020-08-21 12:00:00,84.65,84.68,84.64,84.67,39976.0,65.5976,65.6209,65.5899,65.6131,39976.0
2020-08-21 12:05:00,84.68,84.7,84.67,84.7,63734.0,65.6209,65.6364,65.6131,65.6364,63734.0
2020-08-21 12:10:00,84.7,84.71,84.69,84.7,301883.0,65.6364,65.6441,65.6286,65.6364,301883.0
2020-08-21 12:15:00,84.7,84.71,84.69,84.7,30841.0,65.6364,65.6441,65.6286,65.6364,30841.0
2020-08-21 12:20:00,84.71,84.72,84.68,84.7,174541.0,65.6441,65.6519,65.6209,65.6364,174541.0
2020-08-21 12:25:00,84.7,84.7,84.67,84.68,79054.0,65.6364,65.6364,65.6131,65.6209,79054.0
2020-08-21 12:30:00,84.68,84.68,84.65,84.66,37201.0,65.6209,65.6209,65.5976,65.6054,37201.0
2020-08-21 12:35:00,84.66,84.66,84.65,84.66,17372.0,65.6054,65.6054,65.5976,65.6054,17372.0
2020-08-21 12:40:00,84.66,84.66,84.65,84.66,60690.0,65.6054,65.6054,65.5976,65.6054,60690.0
2020-08-21 12:45:00,84.66,84.66,84.65,84.66,14036.0,65.6054,65.6054,65.5976,65.6054,14036.0
2020-08-21 12:50:00,84.66,84.66,84.65,84.66,69560.0,65.6054,65.6054,65.5976,65.6054,69560.0
2020-08-21 12:55:00,84.66,84.66,84.65,84.66,34148.0,65.6054,65.6054,65.5976,65.6054,34148.0
2020-08-21 13:00:00,84.66,84.67,84.64,84.65,451350.0,65.6054,65.6131,65.5899,65.5976,451350.0
2020-08-21 13:05:00,84.66,84.67,84.65,84.67,23112.0,65.6054,65.6131,65.5976,65.6131,23112.0
2020-08-21 13:10:00,84.67,84.68,84.66,84.68,26080.0,65.6131,65.6209,65.6054,65.6209,26080.0
2020-08-21 13:15:00,84.68,84.7,84.68,84.69,48487.0,65.6209,65.6364,65.6209,65.6286,48487.0
2020-08-21 13:20:00,84.68,84.68,84.66,84.68,16208.0,65.6209,65.6209,65.6054,65.6209,16208.0
2020-08-21 13:25:00,84.68,84.69,84.67,84.67,29931.0,65.6209,65.6286,65.6131,65.6131,29931.0
2020-08-21 13:30:00,84.68,84.7,84.67,84.7,70413.0,65.6209,65.6364,65.6131,65.6364,70413.0
2020-08-21 13:35:00,84.7,84.72,84.69,84.72,32567.0,65.6364,65.6519,65.6286,65.6519,32567.0
2020-08-21 13:40:00,84.72,84.72,84.7,84.7,98030.0,65.6519,65.6519,65.6364,65.6364,98030.0
2020-08-21 13:45:00,84.7,84.72,84.7,84.72,28516.0,65.6364,65.6519,65.6364,65.6519,28516.0
2020-08-21 13:50:00,84.72,84.72,84.7,84.7,18285.0,65.6519,65.6519,65.6364,65.6364,18285.0
2020-08-21 13:55:00,84.7,84.71,84.69,84.7,29102.0,65.6364,65.6441,65.6286,65.6364,29102.0
2020-08-21 14:00:00,84.7,84.7,84.68,84.7,40828.0,65.6364,65.6364,65.6209,65.6364,40828.0
2020-08-21 14:05:00,84.7,84.71,84.69,84.71,45687.0,65.6364,65.6441,65.6286,65.6441,45687.0
2020-08-21 14:10:00,84.71,84.71,84.7,84.71,18525.0,65.6441,65.6441,65.6364,65.6441,18525.0
2020-08-21 14:15:00,84.71,84.71,84.69,84.7,267612.0,65.6441,65.6441,65.6286,65.6364,267612.0
2020-08-21 14:20:00,84.7,84.71,84.68,84.68,359127.0,65.6364,65.6441,65.6209,65.6209,359127.0
2020-08-21 14:25:00,84.69,84.69,84.67,84.69,162169.0,65.6286,65.6286,65.6131,65.6286,162169.0
2020-08-21 14:30:00,84.69,84.71,84.68,84.7,59727.0,65.6286,65.6441,65.6209,65.6364,59727.0
2020-08-21 14:35:00,84.7,84.71,84.69,84.7,29199.0,65.6364,65.6441,65.6286,65.6364,29199.0
2020-08-21 14:40:00,84.71,84.71,84.7,84.7,25642.0,65.6441,65.6441,65.6364,65.6364,25642.0
2020-08-21 14:45:00,84.7,84.71,84.69,84.7,70847.0,65.6364,65.6441,65.6286,65.6364,70847.0
2020-08-21 14:50:00,84.7,84.72,84.69,84.71,99342.0,65.6364,65.6519,65.6286,65.6441,99342.0
2020-08-21 14:55:00,84.7,84.72,84.69,84.71,219507.0,65.6364,65.6519,65.6286,65.6441,219507.0
2020-08-21 15:00:00,84.71,84.75,84.71,84.73,86295.0,65.6441,65.6751,65.6441,65.6596,86295.0
2020-08-21 15:05:00,84.73,84.73,84.72,84.73,18559.0,65.6596,65.6596,65.6519,65.6596,18559.0
2020-08-21 15:10:00,84.73,84.74,84.72,84.73,392290.0,65.6596,65.6674,65.6519,65.6596,392290.0
2020-08-21 15:15:00,84.73,84.73,84.71,84.72,47230.0,65.6596,65.6596,65.6441,65.6519,47230.0
2020-08-21 15:20:00,84.72,84.72,84.7,84.72,68185.0,65.6519,65.6519,65.6364,65.6519,68185.0
2020-08-21 15:25:00,84.72,84.73,84.71,84.72,131347.0,65.6519,65.6596,65.6441,65.6519,131347.0
2020-08-21 15:30:00,84.72,84.72,84.71,84.72,36841.0,65.6519,65.6519,65.6441,65.6519,36841.0
2020-08-21 15:35:00,84.72,84.73,84.71,84.73,41582.0,65.6519,65.6596,65.6441,65.6596,41582.0
2020-08-21 15:40:00,84.73,84.73,84.71,84.72,119136.0,65.6596,65.6596,65.6441,65.6519,119136.0
2020-08-21 15:45:00,84.72,84.74,84.71,84.73,240494.0,65.6519,65.6674,65.6441,65.6596,240494.0
2020-08-21 15:50:00,84.73,84.74,84.7,84.73,359443.0,65.6596,65.6674,65.6364,65.6596,359443.0
2020-08-21 15:55:00,84.73,84.74,84.72,84.73,663683.0,65.6596,65.6674,65.6519,65.6596,663683.0
2020-08-24 09:30:00,84.9,84.95,84.9,84.91,164850.0,65.7913,65.8301,65.7913,65.7991,164850.0
2020-08-24 09:35:00,84.91,84.95,84.91,84.94,131162.0,65.7991,65.8301,65.7991,65.8223,131162.0
2020-08-24 09:40:00,84.94,84.97,84.92,84.94,251856.0,65.8223,65.8456,65.8068,65.8223,251856.0
2020-08-24 09:45:00,84.94,84.96,84.94,84.95,77167.0,65.8223,65.8378,65.8223,65.8301,77167.0
2020-08-24 09:50:00,84.95,84.96,84.9,84.9,103436.0,65.8301,65.8378,65.7913,65.7913,103436.0
2020-08-24 09:55:00,84.9,84.91,84.89,84.9,103148.0,65.7913,65.7991,65.7836,65.7913,103148.0
2020-08-24 10:00:00,84.91,84.91,84.89,84.91,159892.0,65.7991,65.7991,65.7836,65.7991,159892.0
2020-08-24 10:05:00,84.91,84.94,84.9,84.94,148168.0,65.7991,65.8223,65.7913,65.8223,148168.0
2020-08-24 10:10:00,84.94,84.96,84.93,84.96,201717.0,65.8223,65.8378,65.8146,65.8378,201717.0
2020-08-24 10:15:00,84.96,84.99,84.95,84.99,205574.0,65.8378,65.8611,65.8301,65.8611,205574.0
2020-08-24 10:20:00,84.99,84.99,84.98,84.99,180753.0,65.8611,65.8611,65.8533,65.8611,180753.0
2020-08-24 10:25:00,84.99,85.0,84.98,85.0,81701.0,65.8611,65.8688,65.8533,65.8688,81701.0
2020-08-24 10:30:00,85.0,85.0,84.99,85.0,43209.0,65.8688,65.8688,65.8611,65.8688,43209.0
2020-08-24 10:35:00,85.0,85.0,84.99,85.0,42701.0,65.8688,65.8688,65.8611,65.8688,42701.0
2020-08-24 10:40:00,85.0,85.0,84.98,84.99,102127.0,65.8688,65.8688,65.8533,65.8611,102127.0
2020-08-24 10:45:00,84.98,84.99,84.93,84.96,117731.0,65.8533,65.8611,65.8146,65.8378,117731.0
2020-08-24 10:50:00,84.97,84.97,84.9,84.9,28877.0,65.8456,65.8456,65.7913,65.7913,28877.0
2020-08-24 10:55:00,84.91,84.95,84.89,84.95,119162.0,65.7991,65.8301,65.7836,65.8301,119162.0
2020-08-24 11:00:00,84.94,84.96,84.92,84.96,111668.0,65.8223,65.8378,65.8068,65.8378,111668.0
2020-08-24 11:05:00,84.95,84.96,84.93,84.93,127990.0,65.8301,65.8378,65.8146,65.8146,127990.0
2020-08-24 11:10:00,84.93,84.95,84.92,84.94,261578.0,65.8146,65.8301,65.8068,65.8223,261578.0
2020-08-24 11:15:00,84.94,84.94,84.92,84.93,68176.0,65.8223,65.8223,65.8068,65.8146,68176.0
2020-08-24 11:20:00,84.94,84.94,84.92,84.92,89696.0,65.8223,65.8223,65.8068,65.8068,89696.0
2020-08-24 11:25:00,84.92,84.93,84.89,84.9,169963.0,65.8068,65.8146,65.7836,65.7913,169963.0
2020-08-24 11:30:00,84.9,84.92,84.89,84.92,740012.0,65.7913,65.8068,65.7836,65.8068,740012.0
2020-08-24 11:35:00,84.92,84.93,84.91,84.92,515207.0,65.8068,65.8146,65.7991,65.8068,515207.0
2020-08-24 11:40:00,84.92,84.92,84.91,84.92,161916.0,65.8068,65.8068,65.7991,65.8068,161916.0
2020-08-24 11:45:00,84.92,84.92,84.91,84.92,92720.0,65.8068,65.8068,65.7991,65.8068,92720.0
2020-08-24 11:50:00,84.92,84.92,84.91,84.92,145739.0,65.8068,65.8068,65.7991,65.8068,145739.0
2020-08-24 11:55:00,84.92,84.92,84.9,84.91,95127.0,65.8068,65.8068,65.7913,65.7991,95127.0
2020-08-24 12:00:00,84.91,84.92,84.9,84.92,26587.0,65.7991,65.8068,65.7913,65.8068,26587.0
2020-08-24 12:05:00,84.92,84.92,84.9,84.91,40767.0,65.8068,65.8068,65.7913,65.7991,40767.0
2020-08-24 12:10:00,84.91,84.92,84.9,84.92,38657.0,65.7991,65.8068,65.7913,65.8068,38657.0
2020-08-24 12:15:00,84.92,84.92,84.91,84.92,38305.0,65.8068,65.8068,65.7991,65.8068,38305.0
2020-08-24 12:20:00,84.92,84.92,84.91,84.92,10632.0,65.8068,65.8068,65.7991,65.8068,10632.0
2020-08-24 12:25:00,84.91,84.92,84.91,84.92,15502.0,65.7991,65.8068,65.7991,65.8068,15502.0
2020-08-24 12:30:00,84.92,84.93,84.91,84.92,107447.0,65.8068,65.8146,65.7991,65.8068,107447.0
2020-08-24 12:35:00,84.92,84.92,84.91,84.92,27952.0,65.8068,65.8068,65.7991,65.8068,27952.0
2020-08-24 12:40:00,84.92,84.93,84.91,84.91,804348.0,65.8068,65.8146,65.7991,65.7991,804348.0
2020-08-24 12:45:00,84.92,84.93,84.91,84.92,135319.0,65.8068,65.8146,65.7991,65.8068,135319.0
2020-08-24 12:50:00,84.92,84.93,84.92,84.92,30206.0,65.8068,65.8146,65.8068,65.8068,30206.0
2020-08-24 12:55:00,84.92,84.93,84.92,84.92,34443.0,65.8068,65.8146,65.8068,65.8068,34443.0
2020-08-24 13:00:00,84.92,84.93,84.92,84.92,24679.0,65.8068,65.8146,65.8068,65.8068,24679.0
2020-08-24 13:05:00,84.92,84.93,84.92,84.92,42695.0,65.8068,65.8146,65.8068,65.8068,42695.0
2020-08-24 13:10:00,84.93,84.94,84.92,84.94,86997.0,65.8146,65.8223,65.8068,65.8223,86997.0
2020-08-24 13:15:00,84.93,84.94,84.93,84.94,20190.0,65.8146,65.8223,65.8146,65.8223,20190.0
2020-08-24 13:20:00,84.94,84.94,84.93,84.94,36782.0,65.8223,65.8223,65.8146,65.8223,36782.0
2020-08-24 13:25:00,84.94,84.94,84.93,84.94,9763.0,65.8223,65.8223,65.8146,65.8223,9763.0
2020-08-24 13:30:00,84.94,84.94,84.93,84.94,31053.0,65.8223,65.8223,65.8146,65.8223,31053.0
2020-08-24 13:35:00,84.94,84.95,84.93,84.95,81921.0,65.8223,65.8301,65.8146,65.8301,81921.0
2020-08-24 13:40:00,84.95,84.95,84.94,84.95,66839.0,65.8301,65.8301,65.8223,65.8301,66839.0
2020-08-24 13:45:00,84.95,84.95,84.94,84.95,171859.0,65.8301,65.8301,65.8223,65.8301,171859.0
2020-08-24 13:50:00,84.95,84.96,84.94,84.96,140766.0,65.8301,65.8378,65.8223,65.8378,140766.0
2020-08-24 13:55:00,84.96,84.96,84.95,84.95,144539.0,65.8378,65.8378,65.8301,65.8301,144539.0
2020-08-24 14:00:00,84.96,84.97,84.96,84.97,73899.0,65.8378,65.8456,65.8378,65.8456,73899.0
2020-08-24 14:05:00,84.97,84.99,84.96,84.99,76102.0,65.8456,65.8611,65.8378,65.8611,76102.0
2020-08-24 14:10:00,84.98,85.0,84.98,85.0,50398.0,65.8533,65.8688,65.8533,65.8688,50398.0
2020-08-24 14:15:00,85.0,85.0,84.99,85.0,44815.0,65.8688,65.8688,65.8611,65.8688,44815.0
2020-08-24 14:20:00,85.0,85.01,84.99,85.01,106417.0,65.8688,65.8766,65.8611,65.8766,106417.0
2020-08-24 14:25:00,85.0,85.01,84.96,84.97,106992.0,65.8688,65.8766,65.8378,65.8456,106992.0
2020-08-24 14:30:00,84.97,84.98,84.96,84.98,35136.0,65.8456,65.8533,65.8378,65.8533,35136.0
2020-08-24 14:35:00,84.98,84.98,84.97,84.98,24384.0,65.8533,65.8533,65.8456,65.8533,24384.0
2020-08-24 14:40:00,84.98,84.98,84.97,84.98,30982.0,65.8533,65.8533,65.8456,65.8533,30982.0
2020-08-24 14:45:00,84.98,84.98,84.97,84.98,19260.0,65.8533,65.8533,65.8456,65.8533,19260.0
2020-08-24 14:50:00,84.98,84.98,84.95,84.95,110801.0,65.8533,65.8533,65.8301,65.8301,110801.0
2020-08-24 14:55:00,84.95,84.96,84.94,84.95,58550.0,65.8301,65.8378,65.8223,65.8301,58550.0
2020-08-24 15:00:00,84.96,84.97,84.95,84.97,65987.0,65.8378,65.8456,65.8301,65.8456,65987.0
2020-08-24 15:05:00,84.97,84.97,84.95,84.95,182019.0,65.8456,65.8456,65.8301,65.8301,182019.0
2020-08-24 15:10:00,84.95,84.96,84.95,84.95,147270.0,65.8301,65.8378,65.8301,65.8301,147270.0
2020-08-24 15:15:00,84.95,84.96,84.95,84.95,108227.0,65.8301,65.8378,65.8301,65.8301,108227.0
2020-08-24 15:20:00,84.95,84.99,84.95,84.99,306230.0,65.8301,65.8611,65.8301,65.8611,306230.0
2020-08-24 15:25:00,84.99,85.01,84.98,85.01,110254.0,65.8611,65.8766,65.8533,65.8766,110254.0
2020-08-24 15:30:00,85.01,85.05,85.01,85.02,218585.0,65.8766,65.9076,65.8766,65.8843,218585.0
2020-08-24 15:35:00,85.02,85.06,85.01,85.06,62964.0,65.8843,65.9153,65.8766,65.9153,62964.0
2020-08-24 15:40:00,85.06,85.09,85.05,85.09,199114.0,65.9153,65.9386,65.9076,65.9386,199114.0
2020-08-24 15:45:00,85.09,85.13,85.08,85.13,444199.0,65.9386,65.9696,65.9308,65.9696,444199.0
2020-08-24 15:50:00,85.13,85.17,85.07,85.12,793815.0,65.9696,66.0006,65.9231,65.9618,793815.0
2020-08-24 15:55:00,85.12,85.16,85.08,85.14,1474836.0,65.9618,65.9928,65.9308,65.9773,1474836.0
2020-08-25 09:30:00,85.14,85.17,85.09,85.09,191487.0,65.9773,66.0006,65.9386,65.9386,191487.0
2020-08-25 09:35:00,85.09,85.11,85.0,85.06,220314.0,65.9386,65.9541,65.8688,65.9153,220314.0
2020-08-25 09:40:00,85.06,85.13,85.05,85.12,122587.0,65.9153,65.9696,65.9076,65.9618,122587.0
2020-08-25 09:45:00,85.11,85.14,85.1,85.1,164476.0,65.9541,65.9773,65.9463,65.9463,164476.0
2020-08-25 09:50:00,85.1,85.11,85.08,85.09,169799.0,65.9463,65.9541,65.9308,65.9386,169799.0
2020-08-25 09:55:00,85.09,85.11,85.08,85.09,180948.0,65.9386,65.9541,65.9308,65.9386,180948.0
2020-08-25 10:00:00,85.09,85.12,85.08,85.1,157210.0,65.9386,65.9618,65.9308,65.9463,157210.0
2020-08-25 10:05:00,85.11,85.11,85.03,85.04,205245.0,65.9541,65.9541,65.8921,65.8998,205245.0
2020-08-25 10:10:00,85.04,85.07,85.03,85.05,201858.0,65.8998,65.9231,65.8921,65.9076,201858.0
2020-08-25 10:15:00,85.05,85.09,85.04,85.08,148958.0,65.9076,65.9386,65.8998,65.9308,148958.0
2020-08-25 10:20:00,85.07,85.1,85.04,85.06,108516.0,65.9231,65.9463,65.8998,65.9153,108516.0
2020-08-25 10:25:00,85.06,85.07,85.01,85.03,270663.0,65.9153,65.9231,65.8766,65.8921,270663.0
2020-08-25 10:30:00,85.02,85.06,84.99,85.05,752860.0,65.8843,65.9153,65.8611,65.9076,752860.0
2020-08-25 10:35:00,85.05,85.08,85.05,85.07,134953.0,65.9076,65.9308,65.9076,65.9231,134953.0
2020-08-25 10:40:00,85.07,85.07,85.04,85.06,120996.0,65.9231,65.9231,65.8998,65.9153,120996.0
2020-08-25 10:45:00,85.06,85.09,85.04,85.06,93220.0,65.9153,65.9386,65.8998,65.9153,93220.0
2020-08-25 10:50:00,85.06,85.06,85.03,85.05,261013.0,65.9153,65.9153,65.8921,65.9076,261013.0
2020-08-25 10:55:00,85.05,85.06,85.02,85.05,353540.0,65.9076,65.9153,65.8843,65.9076,353540.0
2020-08-25 11:00:00,85.06,85.07,85.05,85.07,58811.0,65.9153,65.9231,65.9076,65.9231,58811.0
2020-08-25 11:05:00,85.06,85.06,85.04,85.06,145465.0,65.9153,65.9153,65.8998,65.9153,145465.0
2020-08-25 11:10:00,85.05,85.08,85.05,85.08,217216.0,65.9076,65.9308,65.9076,65.9308,217216.0
2020-08-25 11:15:00,85.08,85.08,85.04,85.07,107433.0,65.9308,65.9308,65.8998,65.9231,107433.0
2020-08-25 11:20:00,85.06,85.08,85.05,85.06,302410.0,65.9153,65.9308,65.9076,65.9153,302410.0
2020-08-25 11:25:00,85.06,85.09,85.06,85.09,314788.0,65.9153,65.9386,65.9153,65.9386,314788.0
2020-08-25 11:30:00,85.09,85.09,85.06,85.07,132596.0,65.9386,65.9386,65.9153,65.9231,132596.0
2020-08-25 11:35:00,85.07,85.08,84.96,85.02,2773013.0,65.9231,65.9308,65.8378,65.8843,2773013.0
2020-08-25 11:40:00,85.02,85.02,84.94,84.94,323741.0,65.8843,65.8843,65.8223,65.8223,323741.0
2020-08-25 11:45:00,84.95,84.95,84.91,84.92,644574.0,65.8301,65.8301,65.7991,65.8068,644574.0
2020-08-25 11:50:00,84.92,85.0,84.92,84.97,405053.0,65.8068,65.8688,65.8068,65.8456,405053.0
2020-08-25 11:55:00,84.97,84.98,84.94,84.97,115395.0,65.8456,65.8533,65.8223,65.8456,115395.0
2020-08-25 12:00:00,84.97,84.97,84.94,84.97,109646.0,65.8456,65.8456,65.8223,65.8456,109646.0
2020-08-25 12:05:00,84.97,84.97,84.92,84.96,172604.0,65.8456,65.8456,65.8068,65.8378,172604.0
2020-08-25 12:10:00,84.96,84.98,84.94,84.94,124849.0,65.8378,65.8533,65.8223,65.8223,124849.0
2020-08-25 12:15:00,84.94,84.95,84.93,84.95,97717.0,65.8223,65.8301,65.8146,65.8301,97717.0
2020-08-25 12:20:00,84.95,84.98,84.95,84.98,90507.0,65.8301,65.8533,65.8301,65.8533,90507.0
2020-08-25 12:25:00,84.98,85.01,84.98,85.0,142936.0,65.8533,65.8766,65.8533,65.8688,142936.0
2020-08-25 12:30:00,85.0,85.03,84.99,85.03,186889.0,65.8688,65.8921,65.8611,65.8921,186889.0
2020-08-25 12:35:00,85.02,85.06,85.02,85.05,44175.0,65.8843,65.9153,65.8843,65.9076,44175.0
2020-08-25 12:40:00,85.05,85.05,85.03,85.04,23494.0,65.9076,65.9076,65.8921,65.8998,23494.0
2020-08-25 12:45:00,85.04,85.06,85.04,85.05,40854.0,65.8998,65.9153,65.8998,65.9076,40854.0
2020-08-25 12:50:00,85.05,85.05,85.03,85.03,59216.0,65.9076,65.9076,65.8921,65.8921,59216.0
2020-08-25 12:55:00,85.03,85.05,85.03,85.04,198563.0,65.8921,65.9076,65.8921,65.8998,198563.0
2020-08-25 13:00:00,85.04,85.05,85.02,85.03,125883.0,65.8998,65.9076,65.8843,65.8921,125883.0
2020-08-25 13:05:00,85.03,85.05,85.02,85.03,72238.0,65.8921,65.9076,65.8843,65.8921,72238.0
2020-08-25 13:10:00,85.03,85.05,85.02,85.03,185519.0,65.8921,65.9076,65.8843,65.8921,185519.0
2020-08-25 13:15:00,85.04,85.08,85.04,85.06,18652.0,65.8998,65.9308,65.8998,65.9153,18652.0
2020-08-25 13:20:00,85.06,85.09,85.06,85.08,63581.0,65.9153,65.9386,65.9153,65.9308,63581.0
2020-08-25 13:25:00,85.07,85.12,85.07,85.11,85218.0,65.9231,65.9618,65.9231,65.9541,85218.0
2020-08-25 13:30:00,85.12,85.15,85.12,85.14,172360.0,65.9618,65.9851,65.9618,65.9773,172360.0
2020-08-25 13:35:00,85.14,85.14,85.13,85.14,39810.0,65.9773,65.9773,65.9696,65.9773,39810.0
2020-08-25 13:40:00,85.13,85.13,85.12,85.13,7246.0,65.9696,65.9696,65.9618,65.9696,7246.0
2020-08-25 13:45:00,85.12,85.13,85.1,85.12,57275.0,65.9618,65.9696,65.9463,65.9618,57275.0
2020-08-25 13:50:00,85.12,85.13,85.12,85.13,14056.0,65.9618,65.9696,65.9618,65.9696,14056.0
2020-08-25 13:55:00,85.13,85.13,85.11,85.11,51394.0,65.9696,65.9696,65.9541,65.9541,51394.0
2020-08-25 14:00:00,85.11,85.12,85.08,85.09,186381.0,65.9541,65.9618,65.9308,65.9386,186381.0
2020-08-25 14:05:00,85.09,85.09,85.07,85.08,77019.0,65.9386,65.9386,65.9231,65.9308,77019.0
2020-08-25 14:10:00,85.08,85.11,85.07,85.09,93829.0,65.9308,65.9541,65.9231,65.9386,93829.0
2020-08-25 14:15:00,85.09,85.1,85.05,85.08,129760.0,65.9386,65.9463,65.9076,65.9308,129760.0
2020-08-25 14:20:00,85.08,85.09,85.07,85.09,66430.0,65.9308,65.9386,65.9231,65.9386,66430.0
2020-08-25 14:25:00,85.09,85.09,85.06,85.08,49864.0,65.9386,65.9386,65.9153,65.9308,49864.0
2020-08-25 14:30:00,85.07,85.09,85.06,85.09,88839.0,65.9231,65.9386,65.9153,65.9386,88839.0
2020-08-25 14:35:00,85.09,85.11,85.08,85.09,153827.0,65.9386,65.9541,65.9308,65.9386,153827.0
2020-08-25 14:40:00,85.09,85.11,85.08,85.11,469085.0,65.9386,65.9541,65.9308,65.9541,469085.0
2020-08-25 14:45:00,85.11,85.12,85.1,85.12,67082.0,65.9541,65.9618,65.9463,65.9618,67082.0
2020-08-25 14:50:00,85.12,85.12,85.11,85.12,66139.0,65.9618,65.9618,65.9541,65.9618,66139.0
2020-08-25 14:55:00,85.12,85.12,85.11,85.12,33892.0,65.9618,65.9618,65.9541,65.9618,33892.0
2020-08-25 15:00:00,85.12,85.13,85.11,85.13,129370.0,65.9618,65.9696,65.9541,65.9696,129370.0
2020-08-25 15:05:00,85.13,85.13,85.12,85.13,12583.0,65.9696,65.9696,65.9618,65.9696,12583.0
2020-08-25 15:10:00,85.13,85.13,85.12,85.13,44568.0,65.9696,65.9696,65.9618,65.9696,44568.0
2020-08-25 15:15:00,85.13,85.17,85.12,85.17,91955.0,65.9696,66.0006,65.9618,66.0006,91955.0
2020-08-25 15:20:00,85.17,85.17,85.16,85.16,89597.0,66.0006,66.0006,65.9928,65.9928,89597.0
2020-08-25 15:25:00,85.17,85.25,85.16,85.24,225745.0,66.0006,66.0626,65.9928,66.0548,225745.0
2020-08-25 15:30:00,85.23,85.28,85.23,85.27,163805.0,66.0471,66.0858,66.0471,66.0781,163805.0
2020-08-25 15:35:00,85.27,85.27,85.21,85.24,207768.0,66.0781,66.0781,66.0316,66.0548,207768.0
2020-08-25 15:40:00,85.23,85.24,85.19,85.19,91237.0,66.0471,66.0548,66.0161,66.0161,91237.0
2020-08-25 15:45:00,85.2,85.25,85.19,85.25,139009.0,66.0238,66.0626,66.0161,66.0626,139009.0
2020-08-25 15:50:00,85.25,85.25,85.23,85.24,269170.0,66.0626,66.0626,66.0471,66.0548,269170.0
2020-08-25 15:55:00,85.25,85.25,85.19,85.21,723125.0,66.0626,66.0626,66.0161,66.0316,723125.0
2020-08-26 09:30:00,85.23,85.25,85.2,85.23,127655.0,66.0471,66.0626,66.0238,66.0471,127655.0
2020-08-26 09:35:00,85.24,85.25,85.18,85.19,151403.0,66.0548,66.0626,66.0083,66.0161,151403.0
2020-08-26 09:40:00,85.2,85.22,85.2,85.2,242018.0,66.0238,66.0393,66.0238,66.0238,242018.0
2020-08-26 09:45:00,85.2,85.21,85.18,85.2,181953.0,66.0238,66.0316,66.0083,66.0238,181953.0
2020-08-26 09:50:00,85.21,85.24,85.17,85.23,1525939.0,66.0316,66.0548,66.0006,66.0471,1525939.0
2020-08-26 09:55:00,85.23,85.23,85.22,85.23,95098.0,66.0471,66.0471,66.0393,66.0471,95098.0
2020-08-26 10:00:00,85.23,85.23,85.17,85.22,136284.0,66.0471,66.0471,66.0006,66.0393,136284.0
2020-08-26 10:05:00,85.22,85.23,85.21,85.22,111484.0,66.0393,66.0471,66.0316,66.0393,111484.0
2020-08-26 10:10:00,85.22,85.22,85.2,85.2,55800.0,66.0393,66.0393,66.0238,66.0238,55800.0
2020-08-26 10:15:00,85.2,85.21,85.2,85.2,59499.0,66.0238,66.0316,66.0238,66.0238,59499.0
2020-08-26 10:20:00,85.2,85.21,85.17,85.19,230446.0,66.0238,66.0316,66.0006,66.0161,230446.0
2020-08-26 10:25:00,85.2,85.21,85.19,85.21,28102.0,66.0238,66.0316,66.0161,66.0316,28102.0
2020-08-26 10:30:00,85.21,85.23,85.2,85.22,429753.0,66.0316,66.0471,66.0238,66.0393,429753.0
2020-08-26 10:35:00,85.22,85.23,85.21,85.22,105606.0,66.0393,66.0471,66.0316,66.0393,105606.0
2020-08-26 10:40:00,85.21,85.23,85.21,85.21,430792.0,66.0316,66.0471,66.0316,66.0316,430792.0
2020-08-26 10:45:00,85.22,85.22,85.21,85.22,269711.0,66.0393,66.0393,66.0316,66.0393,269711.0
2020-08-26 10:50:00,85.22,85.27,85.21,85.27,109480.0,66.0393,66.0781,66.0316,66.0781,109480.0
2020-08-26 10:55:00,85.26,85.27,85.26,85.27,166530.0,66.0703,66.0781,66.0703,66.0781,166530.0
2020-08-26 11:00:00,85.27,85.27,85.26,85.27,38685.0,66.0781,66.0781,66.0703,66.0781,38685.0
2020-08-26 11:05:00,85.27,85.3,85.26,85.28,428287.0,66.0781,66.1013,66.0703,66.0858,428287.0
2020-08-26 11:10:00,85.28,85.29,85.27,85.29,19611.0,66.0858,66.0936,66.0781,66.0936,19611.0
2020-08-26 11:15:00,85.29,85.29,85.26,85.26,56624.0,66.0936,66.0936,66.0703,66.0703,56624.0
2020-08-26 11:20:00,85.26,85.27,85.24,85.25,75672.0,66.0703,66.0781,66.0548,66.0626,75672.0
2020-08-26 11:25:00,85.24,85.25,85.22,85.25,247464.0,66.0548,66.0626,66.0393,66.0626,247464.0
2020-08-26 11:30:00,85.25,85.25,85.24,85.25,67057.0,66.0626,66.0626,66.0548,66.0626,67057.0
2020-08-26 11:35:00,85.24,85.25,85.22,85.22,93699.0,66.0548,66.0626,66.0393,66.0393,93699.0
2020-08-26 11:40:00,85.23,85.29,85.22,85.29,309725.0,66.0471,66.0936,66.0393,66.0936,309725.0
2020-08-26 11:45:00,85.29,85.29,85.25,85.26,67281.0,66.0936,66.0936,66.0626,66.0703,67281.0
2020-08-26 11:50:00,85.26,85.28,85.25,85.26,120134.0,66.0703,66.0858,66.0626,66.0703,120134.0
2020-08-26 11:55:00,85.26,85.27,85.24,85.24,72338.0,66.0703,66.0781,66.0548,66.0548,72338.0
2020-08-26 12:00:00,85.24,85.29,85.24,85.29,147476.0,66.0548,66.0936,66.0548,66.0936,147476.0
2020-08-26 12:05:00,85.29,85.31,85.26,85.28,200333.0,66.0936,66.1091,66.0703,66.0858,200333.0
2020-08-26 12:10:00,85.28,85.34,85.27,85.31,329704.0,66.0858,66.1323,66.0781,66.1091,329704.0
2020-08-26 12:15:00,85.31,85.32,85.29,85.31,547647.0,66.1091,66.1168,66.0936,66.1091,547647.0
2020-08-26 12:20:00,85.31,85.35,85.31,85.34,585973.0,66.1091,66.1401,66.1091,66.1323,585973.0
2020-08-26 12:25:00,85.34,85.37,85.33,85.34,577643.0,66.1323,66.1556,66.1246,66.1323,577643.0
2020-08-26 12:30:00,85.34,85.34,85.27,85.28,189600.0,66.1323,66.1323,66.0781,66.0858,189600.0
2020-08-26 12:35:00,85.28,85.29,85.27,85.29,205557.0,66.0858,66.0936,66.0781,66.0936,205557.0
2020-08-26 12:40:00,85.29,85.29,85.27,85.27,80960.0,66.0936,66.0936,66.0781,66.0781,80960.0
2020-08-26 12:45:00,85.28,85.28,85.27,85.28,29715.0,66.0858,66.0858,66.0781,66.0858,29715.0
2020-08-26 12:50:00,85.28,85.3,85.27,85.3,57314.0,66.0858,66.1013,66.0781,66.1013,57314.0
2020-08-26 12:55:00,85.3,85.31,85.29,85.31,136764.0,66.1013,66.1091,66.0936,66.1091,136764.0
2020-08-26 13:00:00,85.31,85.33,85.3,85.31,29790.0,66.1091,66.1246,66.1013,66.1091,29790.0
2020-08-26 13:05:00,85.31,85.32,85.29,85.29,23105.0,66.1091,66.1168,66.0936,66.0936,23105.0
2020-08-26 13:10:00,85.29,85.3,85.28,85.3,25003.0,66.0936,66.1013,66.0858,66.1013,25003.0
2020-08-26 13:15:00,85.29,85.33,85.29,85.33,42323.0,66.0936,66.1246,66.0936,66.1246,42323.0
2020-08-26 13:20:00,85.33,85.33,85.3,85.31,13442.0,66.1246,66.1246,66.1013,66.1091,13442.0
2020-08-26 13:25:00,85.31,85.32,85.29,85.3,40152.0,66.1091,66.1168,66.0936,66.1013,40152.0
2020-08-26 13:30:00,85.31,85.32,85.29,85.3,59897.0,66.1091,66.1168,66.0936,66.1013,59897.0
2020-08-26 13:35:00,85.3,85.31,85.28,85.3,56950.0,66.1013,66.1091,66.0858,66.1013,56950.0
2020-08-26 13:40:00,85.29,85.29,85.28,85.29,72050.0,66.0936,66.0936,66.0858,66.0936,72050.0
2020-08-26 13:45:00,85.3,85.31,85.29,85.3,119219.0,66.1013,66.1091,66.0936,66.1013,119219.0
2020-08-26 13:50:00,85.3,85.3,85.27,85.3,38232.0,66.1013,66.1013,66.0781,66.1013,38232.0
2020-08-26 13:55:00,85.29,85.31,85.28,85.3,72653.0,66.0936,66.1091,66.0858,66.1013,72653.0
2020-08-26 14:00:00,85.3,85.32,85.29,85.31,120679.0,66.1013,66.1168,66.0936,66.1091,120679.0
2020-08-26 14:05:00,85.31,85.32,85.3,85.31,69239.0,66.1091,66.1168,66.1013,66.1091,69239.0
2020-08-26 14:10:00,85.31,85.32,85.31,85.31,23621.0,66.1091,66.1168,66.1091,66.1091,23621.0
2020-08-26 14:15:00,85.31,85.35,85.31,85.34,113375.0,66.1091,66.1401,66.1091,66.1323,113375.0
2020-08-26 14:20:00,85.35,85.35,85.32,85.33,108829.0,66.1401,66.1401,66.1168,66.1246,108829.0
2020-08-26 14:25:00,85.32,85.33,85.3,85.31,109717.0,66.1168,66.1246,66.1013,66.1091,109717.0
2020-08-26 14:30:00,85.31,85.32,85.27,85.27,199993.0,66.1091,66.1168,66.0781,66.0781,199993.0
2020-08-26 14:35:00,85.28,85.28,85.23,85.27,197002.0,66.0858,66.0858,66.0471,66.0781,197002.0
2020-08-26 14:40:00,85.27,85.3,85.2,85.2,134018.0,66.0781,66.1013,66.0238,66.0238,134018.0
2020-08-26 14:45:00,85.2,85.29,85.2,85.29,360075.0,66.0238,66.0936,66.0238,66.0936,360075.0
2020-08-26 14:50:00,85.28,85.29,85.22,85.25,108832.0,66.0858,66.0936,66.0393,66.0626,108832.0
2020-08-26 14:55:00,85.24,85.24,85.18,85.2,123156.0,66.0548,66.0548,66.0083,66.0238,123156.0
2020-08-26 15:00:00,85.2,85.21,85.17,85.2,76156.0,66.0238,66.0316,66.0006,66.0238,76156.0
2020-08-26 15:05:00,85.2,85.23,85.18,85.22,219252.0,66.0238,66.0471,66.0083,66.0393,219252.0
2020-08-26 15:10:00,85.22,85.25,85.21,85.25,134442.0,66.0393,66.0626,66.0316,66.0626,134442.0
2020-08-26 15:15:00,85.26,85.26,85.22,85.23,85583.0,66.0703,66.0703,66.0393,66.0471,85583.0
2020-08-26 15:20:00,85.23,85.27,85.23,85.24,72741.0,66.0471,66.0781,66.0471,66.0548,72741.0
2020-08-26 15:25:00,85.25,85.25,85.23,85.24,32167.0,66.0626,66.0626,66.0471,66.0548,32167.0
2020-08-26 15:30:00,85.23,85.24,85.21,85.22,72386.0,66.0471,66.0548,66.0316,66.0393,72386.0
2020-08-26 15:35:00,85.22,85.23,85.19,85.2,137201.0,66.0393,66.0471,66.0161,66.0238,137201.0
2020-08-26 15:40:00,85.2,85.22,85.19,85.2,270627.0,66.0238,66.0393,66.0161,66.0238,270627.0
2020-08-26 15:45:00,85.2,85.23,85.2,85.2,183768.0,66.0238,66.0471,66.0238,66.0238,183768.0
2020-08-26 15:50:00,85.2,85.22,85.18,85.19,220152.0,66.0238,66.0393,66.0083,66.0161,220152.0
2020-08-26 15:55:00,85.19,85.22,85.18,85.21,413112.0,66.0161,66.0393,66.0083,66.0316,413112.0
2020-08-27 09:30:00,85.32,85.35,85.24,85.27,308032.0,66.1168,66.1401,66.0548,66.0781,308032.0
2020-08-27 09:35:00,85.26,85.29,85.22,85.23,270962.0,66.0703,66.0936,66.0393,66.0471,270962.0
2020-08-27 09:40:00,85.23,85.28,85.21,85.23,133788.0,66.0471,66.0858,66.0316,66.0471,133788.0
2020-08-27 09:45:00,85.24,85.24,85.09,85.12,530647.0,66.0548,66.0548,65.9386,65.9618,530647.0
2020-08-27 09:50:00,85.12,85.23,85.09,85.23,409130.0,65.9618,66.0471,65.9386,66.0471,409130.0
2020-08-27 09:55:00,85.23,85.25,85.21,85.25,665556.0,66.0471,66.0626,66.0316,66.0626,665556.0
2020-08-27 10:00:00,85.24,85.24,85.19,85.2,129958.0,66.0548,66.0548,66.0161,66.0238,129958.0
2020-08-27 10:05:00,85.19,85.2,85.11,85.15,162421.0,66.0161,66.0238,65.9541,65.9851,162421.0
2020-08-27 10:10:00,85.15,85.16,85.1,85.12,117339.0,65.9851,65.9928,65.9463,65.9618,117339.0
2020-08-27 10:15:00,85.11,85.17,85.1,85.16,143955.0,65.9541,66.0006,65.9463,65.9928,143955.0
2020-08-27 10:20:00,85.15,85.19,85.14,85.19,162257.0,65.9851,66.0161,65.9773,66.0161,162257.0
2020-08-27 10:25:00,85.19,85.22,85.17,85.2,53033.0,66.0161,66.0393,66.0006,66.0238,53033.0
2020-08-27 10:30:00,85.2,85.24,85.18,85.23,98329.0,66.0238,66.0548,66.0083,66.0471,98329.0
2020-08-27 10:35:00,85.23,85.24,85.21,85.23,125696.0,66.0471,66.0548,66.0316,66.0471,125696.0
2020-08-27 10:40:00,85.22,85.24,85.15,85.17,662314.0,66.0393,66.0548,65.9851,66.0006,662314.0
2020-08-27 10:45:00,85.16,85.22,85.16,85.2,421033.0,65.9928,66.0393,65.9928,66.0238,421033.0
2020-08-27 10:50:00,85.2,85.2,85.18,85.2,210379.0,66.0238,66.0238,66.0083,66.0238,210379.0
2020-08-27 10:55:00,85.2,85.22,85.19,85.2,176393.0,66.0238,66.0393,66.0161,66.0238,176393.0
2020-08-27 11:00:00,85.2,85.23,85.18,85.2,288876.0,66.0238,66.0471,66.0083,66.0238,288876.0
2020-08-27 11:05:00,85.19,85.19,85.15,85.17,428355.0,66.0161,66.0161,65.9851,66.0006,428355.0
2020-08-27 11:10:00,85.16,85.17,85.12,85.13,148861.0,65.9928,66.0006,65.9618,65.9696,148861.0
2020-08-27 11:15:00,85.14,85.15,85.11,85.14,528591.0,65.9773,65.9851,65.9541,65.9773,528591.0
2020-08-27 11:20:00,85.14,85.17,85.13,85.14,529826.0,65.9773,66.0006,65.9696,65.9773,529826.0
2020-08-27 11:25:00,85.14,85.15,85.13,85.14,118612.0,65.9773,65.9851,65.9696,65.9773,118612.0
2020-08-27 11:30:00,85.14,85.14,85.09,85.13,170348.0,65.9773,65.9773,65.9386,65.9696,170348.0
2020-08-27 11:35:00,85.13,85.2,85.13,85.2,151207.0,65.9696,66.0238,65.9696,66.0238,151207.0
2020-08-27 11:40:00,85.2,85.21,85.19,85.19,25255.0,66.0238,66.0316,66.0161,66.0161,25255.0
2020-08-27 11:45:00,85.2,85.22,85.2,85.2,58796.0,66.0238,66.0393,66.0238,66.0238,58796.0
2020-08-27 11:50:00,85.2,85.21,85.18,85.19,140660.0,66.0238,66.0316,66.0083,66.0161,140660.0
2020-08-27 11:55:00,85.19,85.21,85.18,85.19,33766.0,66.0161,66.0316,66.0083,66.0161,33766.0
2020-08-27 12:00:00,85.2,85.2,85.13,85.17,155571.0,66.0238,66.0238,65.9696,66.0006,155571.0
2020-08-27 12:05:00,85.17,85.18,85.14,85.16,88357.0,66.0006,66.0083,65.9773,65.9928,88357.0
2020-08-27 12:10:00,85.16,85.17,85.14,85.15,145053.0,65.9928,66.0006,65.9773,65.9851,145053.0
2020-08-27 12:15:00,85.16,85.17,85.1,85.11,120361.0,65.9928,66.0006,65.9463,65.9541,120361.0
2020-08-27 12:20:00,85.11,85.14,85.08,85.13,391406.0,65.9541,65.9773,65.9308,65.9696,391406.0
2020-08-27 12:25:00,85.13,85.18,85.11,85.13,146728.0,65.9696,66.0083,65.9541,65.9696,146728.0
2020-08-27 12:30:00,85.13,85.24,85.12,85.2,356549.0,65.9696,66.0548,65.9618,66.0238,356549.0
2020-08-27 12:35:00,85.2,85.2,85.1,85.12,170047.0,66.0238,66.0238,65.9463,65.9618,170047.0
2020-08-27 12:40:00,85.12,85.12,85.04,85.04,189454.0,65.9618,65.9618,65.8998,65.8998,189454.0
2020-08-27 12:45:00,85.04,85.08,85.0,85.01,128474.0,65.8998,65.9308,65.8688,65.8766,128474.0
2020-08-27 12:50:00,85.02,85.02,84.9,84.92,199693.0,65.8843,65.8843,65.7913,65.8068,199693.0
2020-08-27 12:55:00,84.91,84.96,84.91,84.95,391490.0,65.7991,65.8378,65.7991,65.8301,391490.0
2020-08-27 13:00:00,84.95,85.05,84.93,85.04,1409397.0,65.8301,65.9076,65.8146,65.8998,1409397.0
2020-08-27 13:05:00,85.04,85.11,85.02,85.07,137307.0,65.8998,65.9541,65.8843,65.9231,137307.0
2020-08-27 13:10:00,85.08,85.09,85.05,85.08,134724.0,65.9308,65.9386,65.9076,65.9308,134724.0
2020-08-27 13:15:00,85.08,85.09,85.04,85.06,50036.0,65.9308,65.9386,65.8998,65.9153,50036.0
2020-08-27 13:20:00,85.06,85.1,85.05,85.08,362979.0,65.9153,65.9463,65.9076,65.9308,362979.0
2020-08-27 13:25:00,85.09,85.13,85.08,85.12,147565.0,65.9386,65.9696,65.9308,65.9618,147565.0
2020-08-27 13:30:00,85.12,85.14,85.1,85.12,44605.0,65.9618,65.9773,65.9463,65.9618,44605.0
2020-08-27 13:35:00,85.12,85.13,85.1,85.11,54710.0,65.9618,65.9696,65.9463,65.9541,54710.0
2020-08-27 13:40:00,85.11,85.13,85.08,85.1,99199.0,65.9541,65.9696,65.9308,65.9463,99199.0
2020-08-27 13:45:00,85.1,85.11,85.08,85.09,79953.0,65.9463,65.9541,65.9308,65.9386,79953.0
2020-08-27 13:50:00,85.09,85.11,85.05,85.1,120601.0,65.9386,65.9541,65.9076,65.9463,120601.0
2020-08-27 13:55:00,85.1,85.15,85.1,85.15,82205.0,65.9463,65.9851,65.9463,65.9851,82205.0
2020-08-27 14:00:00,85.14,85.2,85.11,85.18,146212.0,65.9773,66.0238,65.9541,66.0083,146212.0
2020-08-27 14:05:00,85.18,85.19,85.15,85.17,33124.0,66.0083,66.0161,65.9851,66.0006,33124.0
2020-08-27 14:10:00,85.17,85.2,85.14,85.19,60657.0,66.0006,66.0238,65.9773,66.0161,60657.0
2020-08-27 14:15:00,85.18,85.2,85.18,85.19,79000.0,66.0083,66.0238,66.0083,66.0161,79000.0
2020-08-27 14:20:00,85.2,85.2,85.17,85.18,35193.0,66.0238,66.0238,66.0006,66.0083,35193.0
2020-08-27 14:25:00,85.19,85.22,85.19,85.22,181533.0,66.0161,66.0393,66.0161,66.0393,181533.0
2020-08-27 14:30:00,85.22,85.23,85.21,85.21,24921.0,66.0393,66.0471,66.0316,66.0316,24921.0
2020-08-27 14:35:00,85.21,85.25,85.21,85.24,36709.0,66.0316,66.0626,66.0316,66.0548,36709.0
2020-08-27 14:40:00,85.24,85.27,85.23,85.23,39524.0,66.0548,66.0781,66.0471,66.0471,39524.0
2020-08-27 14:45:00,85.24,85.25,85.21,85.23,32491.0,66.0548,66.0626,66.0316,66.0471,32491.0
2020-08-27 14:50:00,85.23,85.24,85.17,85.17,42849.0,66.0471,66.0548,66.0006,66.0006,42849.0
2020-08-27 14:55:00,85.18,85.18,85.16,85.16,142437.0,66.0083,66.0083,65.9928,65.9928,142437.0
2020-08-27 15:00:00,85.17,85.2,85.16,85.17,144901.0,66.0006,66.0238,65.9928,66.0006,144901.0
2020-08-27 15:05:00,85.17,85.19,85.14,85.18,125671.0,66.0006,66.0161,65.9773,66.0083,125671.0
2020-08-27 15:10:00,85.18,85.19,85.15,85.17,89382.0,66.0083,66.0161,65.9851,66.0006,89382.0
2020-08-27 15:15:00,85.16,85.21,85.14,85.2,119641.0,65.9928,66.0316,65.9773,66.0238,119641.0
2020-08-27 15:20:00,85.2,85.23,85.2,85.2,46464.0,66.0238,66.0471,66.0238,66.0238,46464.0
2020-08-27 15:25:00,85.2,85.2,85.16,85.19,62278.0,66.0238,66.0238,65.9928,66.0161,62278.0
2020-08-27 15:30:00,85.2,85.21,85.17,85.21,52894.0,66.0238,66.0316,66.0006,66.0316,52894.0
2020-08-27 15:35:00,85.2,85.21,85.15,85.15,115438.0,66.0238,66.0316,65.9851,65.9851,115438.0
2020-08-27 15:40:00,85.15,85.18,85.11,85.11,195613.0,65.9851,66.0083,65.9541,65.9541,195613.0
2020-08-27 15:45:00,85.11,85.16,85.1,85.12,341297.0,65.9541,65.9928,65.9463,65.9618,341297.0
2020-08-27 15:50:00,85.12,85.13,85.08,85.09,437356.0,65.9618,65.9696,65.9308,65.9386,437356.0
2020-08-27 15:55:00,85.09,85.12,85.05,85.07,542560.0,65.9386,65.9618,65.9076,65.9231,542560.0
2020-08-28 09:30:00,85.13,85.2,85.09,85.15,427897.0,65.9696,66.0238,65.9386,65.9851,427897.0
2020-08-28 09:35:00,85.15,85.19,85.14,85.17,194319.0,65.9851,66.0161,65.9773,66.0006,194319.0
2020-08-28 09:40:00,85.18,85.22,85.18,85.21,233560.0,66.0083,66.0393,66.0083,66.0316,233560.0
2020-08-28 09:45:00,85.21,85.23,85.19,85.23,337730.0,66.0316,66.0471,66.0161,66.0471,337730.0
2020-08-28 09:50:00,85.23,85.27,85.19,85.27,100657.0,66.0471,66.0781,66.0161,66.0781,100657.0
2020-08-28 09:55:00,85.26,85.26,85.23,85.24,808962.0,66.0703,66.0703,66.0471,66.0548,808962.0
2020-08-28 10:00:00,85.25,85.26,85.2,85.23,675285.0,66.0626,66.0703,66.0238,66.0471,675285.0
2020-08-28 10:05:00,85.23,85.25,85.19,85.21,241250.0,66.0471,66.0626,66.0161,66.0316,241250.0
2020-08-28 10:10:00,85.22,85.23,85.2,85.2,61746.0,66.0393,66.0471,66.0238,66.0238,61746.0
2020-08-28 10:15:00,85.2,85.26,85.19,85.25,116124.0,66.0238,66.0703,66.0161,66.0626,116124.0
2020-08-28 10:20:00,85.25,85.26,85.23,85.26,94238.0,66.0626,66.0703,66.0471,66.0703,94238.0
2020-08-28 10:25:00,85.26,85.26,85.22,85.22,175536.0,66.0703,66.0703,66.0393,66.0393,175536.0
2020-08-28 10:30:00,85.22,85.23,85.17,85.18,253875.0,66.0393,66.0471,66.0006,66.0083,253875.0
2020-08-28 10:35:00,85.19,85.22,85.15,85.22,103445.0,66.0161,66.0393,65.9851,66.0393,103445.0
2020-08-28 10:40:00,85.21,85.23,85.21,85.22,90883.0,66.0316,66.0471,66.0316,66.0393,90883.0
2020-08-28 10:45:00,85.22,85.23,85.17,85.2,117040.0,66.0393,66.0471,66.0006,66.0238,117040.0
2020-08-28 10:50:00,85.2,85.21,85.15,85.17,222153.0,66.0238,66.0316,65.9851,66.0006,222153.0
2020-08-28 10:55:00,85.17,85.18,85.16,85.16,145627.0,66.0006,66.0083,65.9928,65.9928,145627.0
2020-08-28 11:00:00,85.17,85.17,85.14,85.15,128595.0,66.0006,66.0006,65.9773,65.9851,128595.0
2020-08-28 11:05:00,85.16,85.18,85.16,85.17,41185.0,65.9928,66.0083,65.9928,66.0006,41185.0
2020-08-28 11:10:00,85.18,85.18,85.17,85.18,29947.0,66.0083,66.0083,66.0006,66.0083,29947.0
2020-08-28 11:15:00,85.17,85.19,85.16,85.16,101074.0,66.0006,66.0161,65.9928,65.9928,101074.0
2020-08-28 11:20:00,85.17,85.21,85.16,85.19,98084.0,66.0006,66.0316,65.9928,66.0161,98084.0
2020-08-28 11:25:00,85.2,85.2,85.17,85.18,97303.0,66.0238,66.0238,66.0006,66.0083,97303.0
2020-08-28 11:30:00,85.17,85.18,85.16,85.17,42269.0,66.0006,66.0083,65.9928,66.0006,42269.0
2020-08-28 11:35:00,85.17,85.19,85.16,85.19,176423.0,66.0006,66.0161,65.9928,66.0161,176423.0
2020-08-28 11:40:00,85.19,85.21,85.18,85.21,50227.0,66.0161,66.0316,66.0083,66.0316,50227.0
2020-08-28 11:45:00,85.21,85.22,85.19,85.2,56830.0,66.0316,66.0393,66.0161,66.0238,56830.0
2020-08-28 11:50:00,85.2,85.2,85.19,85.2,11562.0,66.0238,66.0238,66.0161,66.0238,11562.0
2020-08-28 11:55:00,85.2,85.2,85.19,85.2,29427.0,66.0238,66.0238,66.0161,66.0238,29427.0
2020-08-28 12:00:00,85.19,85.2,85.19,85.2,68365.0,66.0161,66.0238,66.0161,66.0238,68365.0
2020-08-28 12:05:00,85.2,85.23,85.19,85.23,92448.0,66.0238,66.0471,66.0161,66.0471,92448.0
2020-08-28 12:10:00,85.23,85.23,85.2,85.2,48253.0,66.0471,66.0471,66.0238,66.0238,48253.0
2020-08-28 12:15:00,85.2,85.21,85.2,85.2,22146.0,66.0238,66.0316,66.0238,66.0238,22146.0
2020-08-28 12:20:00,85.2,85.21,85.19,85.19,52987.0,66.0238,66.0316,66.0161,66.0161,52987.0
2020-08-28 12:25:00,85.19,85.2,85.19,85.19,17053.0,66.0161,66.0238,66.0161,66.0161,17053.0
2020-08-28 12:30:00,85.19,85.2,85.19,85.2,43595.0,66.0161,66.0238,66.0161,66.0238,43595.0
2020-08-28 12:35:00,85.19,85.2,85.19,85.19,30455.0,66.0161,66.0238,66.0161,66.0161,30455.0
2020-08-28 12:40:00,85.19,85.2,85.19,85.2,48017.0,66.0161,66.0238,66.0161,66.0238,48017.0
2020-08-28 12:45:00,85.19,85.25,85.19,85.25,180001.0,66.0161,66.0626,66.0161,66.0626,180001.0
2020-08-28 12:50:00,85.25,85.26,85.22,85.24,104536.0,66.0626,66.0703,66.0393,66.0548,104536.0
2020-08-28 12:55:00,85.25,85.27,85.24,85.27,84913.0,66.0626,66.0781,66.0548,66.0781,84913.0
2020-08-28 13:00:00,85.26,85.26,85.23,85.23,32331.0,66.0703,66.0703,66.0471,66.0471,32331.0
2020-08-28 13:05:00,85.23,85.24,85.17,85.19,95723.0,66.0471,66.0548,66.0006,66.0161,95723.0
2020-08-28 13:10:00,85.19,85.19,85.17,85.17,103298.0,66.0161,66.0161,66.0006,66.0006,103298.0
2020-08-28 13:15:00,85.17,85.2,85.16,85.18,76124.0,66.0006,66.0238,65.9928,66.0083,76124.0
2020-08-28 13:20:00,85.17,85.18,85.15,85.16,64369.0,66.0006,66.0083,65.9851,65.9928,64369.0
2020-08-28 13:25:00,85.16,85.16,85.15,85.16,129898.0,65.9928,65.9928,65.9851,65.9928,129898.0
2020-08-28 13:30:00,85.15,85.16,85.15,85.15,74584.0,65.9851,65.9928,65.9851,65.9851,74584.0
2020-08-28 13:35:00,85.16,85.17,85.15,85.17,104093.0,65.9928,66.0006,65.9851,66.0006,104093.0
2020-08-28 13:40:00,85.17,85.18,85.16,85.17,49116.0,66.0006,66.0083,65.9928,66.0006,49116.0
2020-08-28 13:45:00,85.17,85.19,85.17,85.17,79601.0,66.0006,66.0161,66.0006,66.0006,79601.0
2020-08-28 13:50:00,85.17,85.19,85.17,85.18,56631.0,66.0006,66.0161,66.0006,66.0083,56631.0
2020-08-28 13:55:00,85.18,85.19,85.18,85.19,42915.0,66.0083,66.0161,66.0083,66.0161,42915.0
2020-08-28 14:00:00,85.19,85.19,85.18,85.19,42958.0,66.0161,66.0161,66.0083,66.0161,42958.0
2020-08-28 14:05:00,85.19,85.19,85.18,85.19,93188.0,66.0161,66.0161,66.0083,66.0161,93188.0
2020-08-28 14:10:00,85.19,85.2,85.19,85.19,56905.0,66.0161,66.0238,66.0161,66.0161,56905.0
2020-08-28 14:15:00,85.2,85.23,85.19,85.22,201058.0,66.0238,66.0471,66.0161,66.0393,201058.0
2020-08-28 14:20:00,85.23,85.24,85.21,85.22,75298.0,66.0471,66.0548,66.0316,66.0393,75298.0
2020-08-28 14:25:00,85.21,85.22,85.2,85.2,45494.0,66.0316,66.0393,66.0238,66.0238,45494.0
2020-08-28 14:30:00,85.2,85.21,85.2,85.2,44577.0,66.0238,66.0316,66.0238,66.0238,44577.0
2020-08-28 14:35:00,85.2,85.21,85.2,85.2,79932.0,66.0238,66.0316,66.0238,66.0238,79932.0
2020-08-28 14:40:00,85.2,85.2,85.18,85.19,79058.0,66.0238,66.0238,66.0083,66.0161,79058.0
2020-08-28 14:45:00,85.19,85.24,85.18,85.24,132730.0,66.0161,66.0548,66.0083,66.0548,132730.0
2020-08-28 14:50:00,85.24,85.24,85.2,85.2,43773.0,66.0548,66.0548,66.0238,66.0238,43773.0
2020-08-28 14:55:00,85.2,85.2,85.19,85.2,45721.0,66.0238,66.0238,66.0161,66.0238,45721.0
2020-08-28 15:00:00,85.2,85.21,85.18,85.18,101259.0,66.0238,66.0316,66.0083,66.0083,101259.0
2020-08-28 15:05:00,85.19,85.22,85.18,85.22,103451.0,66.0161,66.0393,66.0083,66.0393,103451.0
2020-08-28 15:10:00,85.21,85.25,85.21,85.24,62060.0,66.0316,66.0626,66.0316,66.0548,62060.0
2020-08-28 15:15:00,85.24,85.24,85.21,85.23,61913.0,66.0548,66.0548,66.0316,66.0471,61913.0
2020-08-28 15:20:00,85.22,85.23,85.15,85.15,121559.0,66.0393,66.0471,65.9851,65.9851,121559.0
2020-08-28 15:25:00,85.16,85.16,85.13,85.14,124258.0,65.9928,65.9928,65.9696,65.9773,124258.0
2020-08-28 15:30:00,85.13,85.14,85.12,85.13,69109.0,65.9696,65.9773,65.9618,65.9696,69109.0
2020-08-28 15:35:00,85.12,85.16,85.11,85.16,257061.0,65.9618,65.9928,65.9541,65.9928,257061.0
2020-08-28 15:40:00,85.16,85.17,85.14,85.17,118314.0,65.9928,66.0006,65.9773,66.0006,118314.0
2020-08-28 15:45:00,85.16,85.17,85.16,85.17,168958.0,65.9928,66.0006,65.9928,66.0006,168958.0
2020-08-28 15:50:00,85.16,85.2,85.16,85.17,877544.0,65.9928,66.0238,65.9928,66.0006,877544.0
2020-08-28 15:55:00,85.17,85.22,85.1,85.13,1164603.0,66.0006,66.0393,65.9463,65.9696,1164603.0
2020-08-31 09:30:00,85.13,85.15,84.99,85.02,374577.0,65.9696,65.9851,65.8611,65.8843,374577.0
2020-08-31 09:35:00,85.02,85.04,84.98,85.01,620316.0,65.8843,65.8998,65.8533,65.8766,620316.0
2020-08-31 09:40:00,85.01,85.06,85.0,85.04,506420.0,65.8766,65.9153,65.8688,65.8998,506420.0
2020-08-31 09:45:00,85.04,85.06,85.03,85.05,124739.0,65.8998,65.9153,65.8921,65.9076,124739.0
2020-08-31 09:50:00,85.05,85.07,85.02,85.03,240561.0,65.9076,65.9231,65.8843,65.8921,240561.0
2020-08-31 09:55:00,85.02,85.05,85.02,85.03,467679.0,65.8843,65.9076,65.8843,65.8921,467679.0
2020-08-31 10:00:00,85.03,85.06,85.03,85.06,127149.0,65.8921,65.9153,65.8921,65.9153,127149.0
2020-08-31 10:05:00,85.05,85.06,85.03,85.05,86791.0,65.9076,65.9153,65.8921,65.9076,86791.0
2020-08-31 10:10:00,85.06,85.08,85.03,85.06,78950.0,65.9153,65.9308,65.8921,65.9153,78950.0
2020-08-31 10:15:00,85.05,85.06,85.03,85.06,41954.0,65.9076,65.9153,65.8921,65.9153,41954.0
2020-08-31 10:20:00,85.06,85.1,85.05,85.1,48612.0,65.9153,65.9463,65.9076,65.9463,48612.0
2020-08-31 10:25:00,85.1,85.11,85.08,85.1,68834.0,65.9463,65.9541,65.9308,65.9463,68834.0
2020-08-31 10:30:00,85.09,85.13,85.09,85.12,381120.0,65.9386,65.9696,65.9386,65.9618,381120.0
2020-08-31 10:35:00,85.12,85.12,85.09,85.09,151813.0,65.9618,65.9618,65.9386,65.9386,151813.0
2020-08-31 10:40:00,85.1,85.1,85.09,85.09,62907.0,65.9463,65.9463,65.9386,65.9386,62907.0
2020-08-31 10:45:00,85.09,85.13,85.08,85.13,160369.0,65.9386,65.9696,65.9308,65.9696,160369.0
2020-08-31 10:50:00,85.13,85.13,85.1,85.12,360910.0,65.9696,65.9696,65.9463,65.9618,360910.0
2020-08-31 10:55:00,85.12,85.15,85.11,85.14,88867.0,65.9618,65.9851,65.9541,65.9773,88867.0
2020-08-31 11:00:00,85.14,85.17,85.13,85.16,50334.0,65.9773,66.0006,65.9696,65.9928,50334.0
2020-08-31 11:05:00,85.15,85.19,85.15,85.17,468350.0,65.9851,66.0161,65.9851,66.0006,468350.0
2020-08-31 11:10:00,85.17,85.19,85.16,85.18,76427.0,66.0006,66.0161,65.9928,66.0083,76427.0
2020-08-31 11:15:00,85.19,85.23,85.18,85.19,122626.0,66.0161,66.0471,66.0083,66.0161,122626.0
2020-08-31 11:20:00,85.18,85.18,85.09,85.11,304338.0,66.0083,66.0083,65.9386,65.9541,304338.0
2020-08-31 11:25:00,85.11,85.13,85.07,85.13,265326.0,65.9541,65.9696,65.9231,65.9696,265326.0
2020-08-31 11:30:00,85.12,85.12,85.08,85.09,174949.0,65.9618,65.9618,65.9308,65.9386,174949.0
2020-08-31 11:35:00,85.09,85.11,85.09,85.11,89126.0,65.9386,65.9541,65.9386,65.9541,89126.0
2020-08-31 11:40:00,85.11,85.13,85.1,85.13,72310.0,65.9541,65.9696,65.9463,65.9696,72310.0
2020-08-31 11:45:00,85.13,85.17,85.13,85.17,199727.0,65.9696,66.0006,65.9696,66.0006,199727.0
2020-08-31 11:50:00,85.17,85.19,85.16,85.17,73734.0,66.0006,66.0161,65.9928,66.0006,73734.0
2020-08-31 11:55:00,85.17,85.18,85.17,85.17,79144.0,66.0006,66.0083,66.0006,66.0006,79144.0
2020-08-31 12:00:00,85.17,85.17,85.14,85.17,286590.0,66.0006,66.0006,65.9773,66.0006,286590.0
2020-08-31 12:05:00,85.17,85.17,85.16,85.17,43735.0,66.0006,66.0006,65.9928,66.0006,43735.0
2020-08-31 12:10:00,85.17,85.19,85.16,85.16,53399.0,66.0006,66.0161,65.9928,65.9928,53399.0
2020-08-31 12:15:00,85.17,85.18,85.16,85.17,93661.0,66.0006,66.0083,65.9928,66.0006,93661.0
2020-08-31 12:20:00,85.17,85.18,85.15,85.16,56742.0,66.0006,66.0083,65.9851,65.9928,56742.0
2020-08-31 12:25:00,85.15,85.16,85.14,85.14,32450.0,65.9851,65.9928,65.9773,65.9773,32450.0
2020-08-31 12:30:00,85.15,85.15,85.11,85.11,76643.0,65.9851,65.9851,65.9541,65.9541,76643.0
2020-08-31 12:35:00,85.11,85.12,85.08,85.08,219367.0,65.9541,65.9618,65.9308,65.9308,219367.0
2020-08-31 12:40:00,85.08,85.11,85.08,85.1,227053.0,65.9308,65.9541,65.9308,65.9463,227053.0
2020-08-31 12:45:00,85.09,85.12,85.09,85.1,105665.0,65.9386,65.9618,65.9386,65.9463,105665.0
2020-08-31 12:50:00,85.1,85.12,85.1,85.12,101036.0,65.9463,65.9618,65.9463,65.9618,101036.0
2020-08-31 12:55:00,85.12,85.12,85.11,85.12,28819.0,65.9618,65.9618,65.9541,65.9618,28819.0
2020-08-31 13:00:00,85.12,85.12,85.1,85.11,198738.0,65.9618,65.9618,65.9463,65.9541,198738.0
2020-08-31 13:05:00,85.1,85.11,85.08,85.09,93299.0,65.9463,65.9541,65.9308,65.9386,93299.0
2020-08-31 13:10:00,85.08,85.11,85.06,85.11,413782.0,65.9308,65.9541,65.9153,65.9541,413782.0
2020-08-31 13:15:00,85.11,85.14,85.09,85.11,293805.0,65.9541,65.9773,65.9386,65.9541,293805.0
2020-08-31 13:20:00,85.12,85.12,85.09,85.1,16552.0,65.9618,65.9618,65.9386,65.9463,16552.0
2020-08-31 13:25:00,85.09,85.09,85.08,85.09,16360.0,65.9386,65.9386,65.9308,65.9386,16360.0
2020-08-31 13:30:00,85.08,85.11,85.08,85.11,95353.0,65.9308,65.9541,65.9308,65.9541,95353.0
2020-08-31 13:35:00,85.11,85.11,85.09,85.09,66189.0,65.9541,65.9541,65.9386,65.9386,66189.0
2020-08-31 13:40:00,85.1,85.12,85.1,85.12,92426.0,65.9463,65.9618,65.9463,65.9618,92426.0
2020-08-31 13:45:00,85.12,85.12,85.11,85.12,10772.0,65.9618,65.9618,65.9541,65.9618,10772.0
2020-08-31 13:50:00,85.12,85.12,85.08,85.09,87037.0,65.9618,65.9618,65.9308,65.9386,87037.0
2020-08-31 13:55:00,85.08,85.08,85.06,85.07,36384.0,65.9308,65.9308,65.9153,65.9231,36384.0
2020-08-31 14:00:00,85.06,85.07,85.06,85.06,29017.0,65.9153,65.9231,65.9153,65.9153,29017.0
2020-08-31 14:05:00,85.06,85.09,85.06,85.08,235006.0,65.9153,65.9386,65.9153,65.9308,235006.0
2020-08-31 14:10:00,85.08,85.09,85.07,85.08,65940.0,65.9308,65.9386,65.9231,65.9308,65940.0
2020-08-31 14:15:00,85.07,85.09,85.06,85.09,171384.0,65.9231,65.9386,65.9153,65.9386,171384.0
2020-08-31 14:20:00,85.09,85.1,85.08,85.09,84235.0,65.9386,65.9463,65.9308,65.9386,84235.0
2020-08-31 14:25:00,85.09,85.1,85.08,85.08,80087.0,65.9386,65.9463,65.9308,65.9308,80087.0
2020-08-31 14:30:00,85.08,85.09,85.06,85.06,98778.0,65.9308,65.9386,65.9153,65.9153,98778.0
2020-08-31 14:35:00,85.06,85.07,85.05,85.06,154356.0,65.9153,65.9231,65.9076,65.9153,154356.0
2020-08-31 14:40:00,85.06,85.08,85.06,85.08,36668.0,65.9153,65.9308,65.9153,65.9308,36668.0
2020-08-31 14:45:00,85.08,85.11,85.06,85.07,255880.0,65.9308,65.9541,65.9153,65.9231,255880.0
2020-08-31 14:50:00,85.08,85.09,85.07,85.08,62708.0,65.9308,65.9386,65.9231,65.9308,62708.0
2020-08-31 14:55:00,85.08,85.09,85.08,85.09,53676.0,65.9308,65.9386,65.9308,65.9386,53676.0
2020-08-31 15:00:00,85.09,85.11,85.08,85.09,214800.0,65.9386,65.9541,65.9308,65.9386,214800.0
2020-08-31 15:05:00,85.09,85.1,85.08,85.09,113450.0,65.9386,65.9463,65.9308,65.9386,113450.0
2020-08-31 15:10:00,85.09,85.1,85.07,85.07,110717.0,65.9386,65.9463,65.9231,65.9231,110717.0
2020-08-31 15:15:00,85.07,85.08,85.02,85.02,150790.0,65.9231,65.9308,65.8843,65.8843,150790.0
2020-08-31 15:20:00,85.03,85.04,85.0,85.03,268848.0,65.8921,65.8998,65.8688,65.8921,268848.0
2020-08-31 15:25:00,85.03,85.06,85.01,85.03,299954.0,65.8921,65.9153,65.8766,65.8921,299954.0
2020-08-31 15:30:00,85.04,85.04,85.01,85.03,401577.0,65.8998,65.8998,65.8766,65.8921,401577.0
2020-08-31 15:35:00,85.02,85.04,85.02,85.04,157608.0,65.8843,65.8998,65.8843,65.8998,157608.0
2020-08-31 15:40:00,85.04,85.06,85.03,85.06,431313.0,65.8998,65.9153,65.8921,65.9153,431313.0
2020-08-31 15:45:00,85.06,85.08,85.05,85.08,157127.0,65.9153,65.9308,65.9076,65.9308,157127.0
2020-08-31 15:50:00,85.07,85.11,85.06,85.1,565102.0,65.9231,65.9541,65.9153,65.9463,565102.0
2020-08-31 15:55:00,85.09,85.1,85.03,85.05,1520550.0,65.9386,65.9463,65.8921,65.9076,1520550.0
2020-09-01 09:30:00,84.69,84.78,84.64,84.69,759897.0,65.8912,65.9612,65.8523,65.8912,759897.0
2020-09-01 09:35:00,84.69,84.75,84.66,84.7,169373.0,65.8912,65.9379,65.8679,65.899,169373.0
2020-09-01 09:40:00,84.71,84.76,84.7,84.75,328340.0,65.9068,65.9457,65.899,65.9379,328340.0
2020-09-01 09:45:00,84.75,84.76,84.72,84.75,313254.0,65.9379,65.9457,65.9145,65.9379,313254.0
2020-09-01 09:50:00,84.75,84.76,84.72,84.75,156805.0,65.9379,65.9457,65.9145,65.9379,156805.0
2020-09-01 09:55:00,84.75,84.76,84.73,84.73,131861.0,65.9379,65.9457,65.9223,65.9223,131861.0
2020-09-01 10:00:00,84.74,84.83,84.74,84.82,368143.0,65.9301,66.0001,65.9301,65.9923,368143.0
2020-09-01 10:05:00,84.82,84.85,84.75,84.77,393010.0,65.9923,66.0157,65.9379,65.9534,393010.0
2020-09-01 10:10:00,84.77,84.8,84.75,84.76,96383.0,65.9534,65.9768,65.9379,65.9457,96383.0
2020-09-01 10:15:00,84.77,84.82,84.77,84.81,118179.0,65.9534,65.9923,65.9534,65.9846,118179.0
2020-09-01 10:20:00,84.82,84.91,84.81,84.89,317161.0,65.9923,66.0624,65.9846,66.0468,317161.0
2020-09-01 10:25:00,84.89,84.96,84.87,84.95,375714.0,66.0468,66.1013,66.0312,66.0935,375714.0
2020-09-01 10:30:00,84.95,84.96,84.93,84.93,73673.0,66.0935,66.1013,66.0779,66.0779,73673.0
2020-09-01 10:35:00,84.94,84.95,84.92,84.95,118754.0,66.0857,66.0935,66.0701,66.0935,118754.0
2020-09-01 10:40:00,84.95,84.97,84.89,84.91,445637.0,66.0935,66.109,66.0468,66.0624,445637.0
2020-09-01 10:45:00,84.91,84.94,84.9,84.91,200943.0,66.0624,66.0857,66.0546,66.0624,200943.0
2020-09-01 10:50:00,84.91,84.92,84.89,84.89,185783.0,66.0624,66.0701,66.0468,66.0468,185783.0
2020-09-01 10:55:00,84.9,84.91,84.87,84.89,90237.0,66.0546,66.0624,66.0312,66.0468,90237.0
2020-09-01 11:00:00,84.89,84.9,84.88,84.89,60249.0,66.0468,66.0546,66.039,66.0468,60249.0
2020-09-01 11:05:00,84.89,84.93,84.89,84.93,44719.0,66.0468,66.0779,66.0468,66.0779,44719.0
2020-09-01 11:10:00,84.92,84.94,84.91,84.93,62264.0,66.0701,66.0857,66.0624,66.0779,62264.0
2020-09-01 11:15:00,84.92,84.94,84.9,84.91,46385.0,66.0701,66.0857,66.0546,66.0624,46385.0
2020-09-01 11:20:00,84.91,84.91,84.86,84.88,242039.0,66.0624,66.0624,66.0235,66.039,242039.0
2020-09-01 11:25:00,84.87,84.91,84.85,84.9,69857.0,66.0312,66.0624,66.0157,66.0546,69857.0
2020-09-01 11:30:00,84.91,84.92,84.87,84.89,108017.0,66.0624,66.0701,66.0312,66.0468,108017.0
2020-09-01 11:35:00,84.89,84.92,84.89,84.9,100291.0,66.0468,66.0701,66.0468,66.0546,100291.0
2020-09-01 11:40:00,84.9,84.92,84.88,84.92,47773.0,66.0546,66.0701,66.039,66.0701,47773.0
2020-09-01 11:45:00,84.91,84.92,84.88,84.9,51901.0,66.0624,66.0701,66.039,66.0546,51901.0
2020-09-01 11:50:00,84.91,84.92,84.87,84.88,159620.0,66.0624,66.0701,66.0312,66.039,159620.0
2020-09-01 11:55:00,84.88,84.89,84.87,84.89,25098.0,66.039,66.0468,66.0312,66.0468,25098.0
2020-09-01 12:00:00,84.89,84.93,84.89,84.92,84623.0,66.0468,66.0779,66.0468,66.0701,84623.0
2020-09-01 12:05:00,84.92,84.94,84.91,84.94,40321.0,66.0701,66.0857,66.0624,66.0857,40321.0
2020-09-01 12:10:00,84.94,84.95,84.92,84.95,51554.0,66.0857,66.0935,66.0701,66.0935,51554.0
2020-09-01 12:15:00,84.95,84.95,84.94,84.95,25496.0,66.0935,66.0935,66.0857,66.0935,25496.0
2020-09-01 12:20:00,84.95,84.96,84.94,84.94,71602.0,66.0935,66.1013,66.0857,66.0857,71602.0
2020-09-01 12:25:00,84.94,84.95,84.93,84.94,97205.0,66.0857,66.0935,66.0779,66.0857,97205.0
2020-09-01 12:30:00,84.93,84.94,84.93,84.94,28761.0,66.0779,66.0857,66.0779,66.0857,28761.0
2020-09-01 12:35:00,84.94,84.94,84.93,84.94,36661.0,66.0857,66.0857,66.0779,66.0857,36661.0
2020-09-01 12:40:00,84.93,84.94,84.93,84.94,31099.0,66.0779,66.0857,66.0779,66.0857,31099.0
2020-09-01 12:45:00,84.94,84.94,84.93,84.94,46964.0,66.0857,66.0857,66.0779,66.0857,46964.0
2020-09-01 12:50:00,84.93,84.97,84.93,84.96,255122.0,66.0779,66.109,66.0779,66.1013,255122.0
2020-09-01 12:55:00,84.95,84.97,84.95,84.95,47768.0,66.0935,66.109,66.0935,66.0935,47768.0
2020-09-01 13:00:00,84.95,84.96,84.94,84.95,59585.0,66.0935,66.1013,66.0857,66.0935,59585.0
2020-09-01 13:05:00,84.95,84.96,84.94,84.95,19922.0,66.0935,66.1013,66.0857,66.0935,19922.0
2020-09-01 13:10:00,84.95,84.96,84.95,84.96,21868.0,66.0935,66.1013,66.0935,66.1013,21868.0
2020-09-01 13:15:00,84.96,84.96,84.95,84.95,27318.0,66.1013,66.1013,66.0935,66.0935,27318.0
2020-09-01 13:20:00,84.96,84.96,84.95,84.95,50370.0,66.1013,66.1013,66.0935,66.0935,50370.0
2020-09-01 13:25:00,84.96,84.99,84.95,84.98,157546.0,66.1013,66.1246,66.0935,66.1168,157546.0
2020-09-01 13:30:00,84.98,84.99,84.98,84.98,25755.0,66.1168,66.1246,66.1168,66.1168,25755.0
2020-09-01 13:35:00,84.98,85.0,84.98,84.99,43217.0,66.1168,66.1324,66.1168,66.1246,43217.0
2020-09-01 13:40:00,84.99,85.01,84.99,85.01,75572.0,66.1246,66.1402,66.1246,66.1402,75572.0
2020-09-01 13:45:00,85.01,85.05,85.01,85.05,182323.0,66.1402,66.1713,66.1402,66.1713,182323.0
2020-09-01 13:50:00,85.05,85.06,85.04,85.05,214563.0,66.1713,66.1791,66.1635,66.1713,214563.0
2020-09-01 13:55:00,85.05,85.07,85.05,85.05,123797.0,66.1713,66.1868,66.1713,66.1713,123797.0
2020-09-01 14:00:00,85.05,85.06,85.04,85.05,160273.0,66.1713,66.1791,66.1635,66.1713,160273.0
2020-09-01 14:05:00,85.05,85.06,85.04,85.06,32188.0,66.1713,66.1791,66.1635,66.1791,32188.0
2020-09-01 14:10:00,85.06,85.07,85.05,85.06,53052.0,66.1791,66.1868,66.1713,66.1791,53052.0
2020-09-01 14:15:00,85.07,85.09,85.06,85.08,187071.0,66.1868,66.2024,66.1791,66.1946,187071.0
2020-09-01 14:20:00,85.09,85.09,85.07,85.09,102062.0,66.2024,66.2024,66.1868,66.2024,102062.0
2020-09-01 14:25:00,85.09,85.09,85.08,85.09,123496.0,66.2024,66.2024,66.1946,66.2024,123496.0
2020-09-01 14:30:00,85.09,85.12,85.09,85.12,252852.0,66.2024,66.2257,66.2024,66.2257,252852.0
2020-09-01 14:35:00,85.12,85.15,85.11,85.15,171690.0,66.2257,66.2491,66.218,66.2491,171690.0
2020-09-01 14:40:00,85.15,85.17,85.14,85.15,273455.0,66.2491,66.2646,66.2413,66.2491,273455.0
2020-09-01 14:45:00,85.15,85.16,85.14,85.16,759015.0,66.2491,66.2569,66.2413,66.2569,759015.0
2020-09-01 14:50:00,85.16,85.2,85.16,85.19,334892.0,66.2569,66.288,66.2569,66.2802,334892.0
2020-09-01 14:55:00,85.19,85.21,85.18,85.21,180998.0,66.2802,66.2958,66.2724,66.2958,180998.0
2020-09-01 15:00:00,85.2,85.23,85.2,85.23,285407.0,66.288,66.3113,66.288,66.3113,285407.0
2020-09-01 15:05:00,85.22,85.23,85.22,85.23,185778.0,66.3036,66.3113,66.3036,66.3113,185778.0
2020-09-01 15:10:00,85.23,85.23,85.17,85.17,344481.0,66.3113,66.3113,66.2646,66.2646,344481.0
2020-09-01 15:15:00,85.17,85.19,85.14,85.16,405615.0,66.2646,66.2802,66.2413,66.2569,405615.0
2020-09-01 15:20:00,85.15,85.2,85.15,85.2,210355.0,66.2491,66.288,66.2491,66.288,210355.0
2020-09-01 15:25:00,85.2,85.22,85.16,85.16,250633.0,66.288,66.3036,66.2569,66.2569,250633.0
2020-09-01 15:30:00,85.16,85.19,85.15,85.16,159790.0,66.2569,66.2802,66.2491,66.2569,159790.0
2020-09-01 15:35:00,85.17,85.18,85.15,85.17,284683.0,66.2646,66.2724,66.2491,66.2646,284683.0
2020-09-01 15:40:00,85.17,85.23,85.16,85.23,302269.0,66.2646,66.3113,66.2569,66.3113,302269.0
2020-09-01 15:45:00,85.23,85.23,85.17,85.2,606334.0,66.3113,66.3113,66.2646,66.288,606334.0
2020-09-01 15:50:00,85.2,85.2,85.12,85.17,806317.0,66.288,66.288,66.2257,66.2646,806317.0
2020-09-01 15:55:00,85.16,85.18,85.12,85.17,1386254.0,66.2569,66.2724,66.2257,66.2646,1386254.0
2020-09-02 09:30:00,85.2,85.25,85.06,85.08,238033.0,66.288,66.3269,66.1791,66.1946,238033.0
2020-09-02 09:35:00,85.08,85.09,85.02,85.03,111819.0,66.1946,66.2024,66.1479,66.1557,111819.0
2020-09-02 09:40:00,85.04,85.09,85.02,85.09,136217.0,66.1635,66.2024,66.1479,66.2024,136217.0
2020-09-02 09:45:00,85.09,85.11,85.07,85.08,263548.0,66.2024,66.218,66.1868,66.1946,263548.0
2020-09-02 09:50:00,85.08,85.09,85.03,85.09,402405.0,66.1946,66.2024,66.1557,66.2024,402405.0
2020-09-02 09:55:00,85.08,85.11,85.04,85.06,368788.0,66.1946,66.218,66.1635,66.1791,368788.0
2020-09-02 10:00:00,85.06,85.09,85.04,85.08,164851.0,66.1791,66.2024,66.1635,66.1946,164851.0
2020-09-02 10:05:00,85.09,85.1,84.97,84.98,404893.0,66.2024,66.2102,66.109,66.1168,404893.0
2020-09-02 10:10:00,84.99,85.05,84.96,85.05,307507.0,66.1246,66.1713,66.1013,66.1713,307507.0
2020-09-02 10:15:00,85.05,85.07,85.01,85.05,119462.0,66.1713,66.1868,66.1402,66.1713,119462.0
2020-09-02 10:20:00,85.05,85.06,85.0,85.04,246893.0,66.1713,66.1791,66.1324,66.1635,246893.0
2020-09-02 10:25:00,85.04,85.06,85.01,85.06,77420.0,66.1635,66.1791,66.1402,66.1791,77420.0
2020-09-02 10:30:00,85.06,85.09,85.06,85.09,63441.0,66.1791,66.2024,66.1791,66.2024,63441.0
2020-09-02 10:35:00,85.09,85.09,85.02,85.03,83510.0,66.2024,66.2024,66.1479,66.1557,83510.0
2020-09-02 10:40:00,85.03,85.05,85.0,85.04,208029.0,66.1557,66.1713,66.1324,66.1635,208029.0
2020-09-02 10:45:00,85.04,85.07,85.01,85.04,169609.0,66.1635,66.1868,66.1402,66.1635,169609.0
2020-09-02 10:50:00,85.05,85.06,85.03,85.05,55656.0,66.1713,66.1791,66.1557,66.1713,55656.0
2020-09-02 10:55:00,85.05,85.07,85.03,85.04,41289.0,66.1713,66.1868,66.1557,66.1635,41289.0
2020-09-02 11:00:00,85.05,85.07,85.04,85.05,97874.0,66.1713,66.1868,66.1635,66.1713,97874.0
2020-09-02 11:05:00,85.06,85.06,84.99,85.01,100514.0,66.1791,66.1791,66.1246,66.1402,100514.0
2020-09-02 11:10:00,85.0,85.03,84.98,85.03,31040.0,66.1324,66.1557,66.1168,66.1557,31040.0
2020-09-02 11:15:00,85.03,85.03,84.98,85.02,115632.0,66.1557,66.1557,66.1168,66.1479,115632.0
2020-09-02 11:20:00,85.02,85.04,85.01,85.02,96884.0,66.1479,66.1635,66.1402,66.1479,96884.0
2020-09-02 11:25:00,85.01,85.03,84.99,85.01,199630.0,66.1402,66.1557,66.1246,66.1402,199630.0
2020-09-02 11:30:00,85.02,85.06,85.0,85.03,68027.0,66.1479,66.1791,66.1324,66.1557,68027.0
2020-09-02 11:35:00,85.03,85.03,84.95,84.95,56053.0,66.1557,66.1557,66.0935,66.0935,56053.0
2020-09-02 11:40:00,84.95,85.0,84.94,84.99,104226.0,66.0935,66.1324,66.0857,66.1246,104226.0
2020-09-02 11:45:00,84.99,85.04,84.98,85.04,46005.0,66.1246,66.1635,66.1168,66.1635,46005.0
2020-09-02 11:50:00,85.03,85.04,85.0,85.04,52785.0,66.1557,66.1635,66.1324,66.1635,52785.0
2020-09-02 11:55:00,85.04,85.06,85.02,85.04,112082.0,66.1635,66.1791,66.1479,66.1635,112082.0
2020-09-02 12:00:00,85.04,85.06,85.01,85.06,271160.0,66.1635,66.1791,66.1402,66.1791,271160.0
2020-09-02 12:05:00,85.06,85.08,85.05,85.08,50957.0,66.1791,66.1946,66.1713,66.1946,50957.0
2020-09-02 12:10:00,85.08,85.12,85.08,85.12,75276.0,66.1946,66.2257,66.1946,66.2257,75276.0
2020-09-02 12:15:00,85.12,85.18,85.11,85.18,153086.0,66.2257,66.2724,66.218,66.2724,153086.0
2020-09-02 12:20:00,85.18,85.19,85.15,85.15,81183.0,66.2724,66.2802,66.2491,66.2491,81183.0
2020-09-02 12:25:00,85.16,85.16,85.12,85.16,96716.0,66.2569,66.2569,66.2257,66.2569,96716.0
2020-09-02 12:30:00,85.16,85.17,85.16,85.17,58660.0,66.2569,66.2646,66.2569,66.2646,58660.0
2020-09-02 12:35:00,85.17,85.2,85.16,85.16,87041.0,66.2646,66.288,66.2569,66.2569,87041.0
2020-09-02 12:40:00,85.16,85.17,85.15,85.17,44765.0,66.2569,66.2646,66.2491,66.2646,44765.0
2020-09-02 12:45:00,85.17,85.18,85.16,85.18,92592.0,66.2646,66.2724,66.2569,66.2724,92592.0
2020-09-02 12:50:00,85.17,85.18,85.16,85.16,57103.0,66.2646,66.2724,66.2569,66.2569,57103.0
2020-09-02 12:55:00,85.16,85.17,85.14,85.15,94445.0,66.2569,66.2646,66.2413,66.2491,94445.0
2020-09-02 13:00:00,85.15,85.16,85.14,85.15,55643.0,66.2491,66.2569,66.2413,66.2491,55643.0
2020-09-02 13:05:00,85.15,85.15,85.11,85.12,55659.0,66.2491,66.2491,66.218,66.2257,55659.0
2020-09-02 13:10:00,85.13,85.16,85.12,85.15,120218.0,66.2335,66.2569,66.2257,66.2491,120218.0
2020-09-02 13:15:00,85.15,85.17,85.14,85.17,87888.0,66.2491,66.2646,66.2413,66.2646,87888.0
2020-09-02 13:20:00,85.17,85.2,85.16,85.2,69850.0,66.2646,66.288,66.2569,66.288,69850.0
2020-09-02 13:25:00,85.2,85.21,85.19,85.2,126901.0,66.288,66.2958,66.2802,66.288,126901.0
2020-09-02 13:30:00,85.2,85.2,85.19,85.2,63272.0,66.288,66.288,66.2802,66.288,63272.0
2020-09-02 13:35:00,85.2,85.2,85.19,85.2,55817.0,66.288,66.288,66.2802,66.288,55817.0
2020-09-02 13:40:00,85.2,85.21,85.16,85.17,97044.0,66.288,66.2958,66.2569,66.2646,97044.0
2020-09-02 13:45:00,85.17,85.19,85.16,85.19,135401.0,66.2646,66.2802,66.2569,66.2802,135401.0
2020-09-02 13:50:00,85.19,85.19,85.17,85.18,90002.0,66.2802,66.2802,66.2646,66.2724,90002.0
2020-09-02 13:55:00,85.18,85.2,85.16,85.17,113402.0,66.2724,66.288,66.2569,66.2646,113402.0
2020-09-02 14:00:00,85.17,85.17,85.1,85.16,141525.0,66.2646,66.2646,66.2102,66.2569,141525.0
2020-09-02 14:05:00,85.16,85.16,85.11,85.14,141470.0,66.2569,66.2569,66.218,66.2413,141470.0
2020-09-02 14:10:00,85.14,85.14,85.07,85.09,215536.0,66.2413,66.2413,66.1868,66.2024,215536.0
2020-09-02 14:15:00,85.09,85.12,85.08,85.12,107997.0,66.2024,66.2257,66.1946,66.2257,107997.0
2020-09-02 14:20:00,85.12,85.13,85.1,85.11,90603.0,66.2257,66.2335,66.2102,66.218,90603.0
2020-09-02 14:25:00,85.11,85.16,85.1,85.15,241040.0,66.218,66.2569,66.2102,66.2491,241040.0
2020-09-02 14:30:00,85.15,85.18,85.14,85.16,34215.0,66.2491,66.2724,66.2413,66.2569,34215.0
2020-09-02 14:35:00,85.16,85.21,85.14,85.2,450220.0,66.2569,66.2958,66.2413,66.288,450220.0
2020-09-02 14:40:00,85.19,85.22,85.18,85.2,365818.0,66.2802,66.3036,66.2724,66.288,365818.0
2020-09-02 14:45:00,85.2,85.21,85.17,85.2,120823.0,66.288,66.2958,66.2646,66.288,120823.0
2020-09-02 14:50:00,85.2,85.23,85.17,85.17,100203.0,66.288,66.3113,66.2646,66.2646,100203.0
2020-09-02 14:55:00,85.17,85.21,85.17,85.21,71096.0,66.2646,66.2958,66.2646,66.2958,71096.0
2020-09-02 15:00:00,85.2,85.25,85.18,85.23,89021.0,66.288,66.3269,66.2724,66.3113,89021.0
2020-09-02 15:05:00,85.23,85.25,85.21,85.25,87417.0,66.3113,66.3269,66.2958,66.3269,87417.0
2020-09-02 15:10:00,85.25,85.31,85.24,85.31,96603.0,66.3269,66.3736,66.3191,66.3736,96603.0
2020-09-02 15:15:00,85.31,85.34,85.29,85.33,105258.0,66.3736,66.3969,66.358,66.3891,105258.0
2020-09-02 15:20:00,85.33,85.39,85.32,85.37,404912.0,66.3891,66.4358,66.3814,66.4203,404912.0
2020-09-02 15:25:00,85.37,85.38,85.34,85.35,278245.0,66.4203,66.428,66.3969,66.4047,278245.0
2020-09-02 15:30:00,85.35,85.37,85.32,85.34,152290.0,66.4047,66.4203,66.3814,66.3969,152290.0
2020-09-02 15:35:00,85.34,85.35,85.31,85.33,253271.0,66.3969,66.4047,66.3736,66.3891,253271.0
2020-09-02 15:40:00,85.33,85.37,85.32,85.37,224748.0,66.3891,66.4203,66.3814,66.4203,224748.0
2020-09-02 15:45:00,85.37,85.39,85.36,85.38,194782.0,66.4203,66.4358,66.4125,66.428,194782.0
2020-09-02 15:50:00,85.38,85.38,85.29,85.32,683475.0,66.428,66.428,66.358,66.3814,683475.0
2020-09-02 15:55:00,85.31,85.32,85.2,85.26,856833.0,66.3736,66.3814,66.288,66.3347,856833.0
2020-09-03 09:30:00,85.1,85.12,84.94,84.94,468595.0,66.2102,66.2257,66.0857,66.0857,468595.0
2020-09-03 09:35:00,84.95,85.04,84.88,85.01,748111.0,66.0935,66.1635,66.039,66.1402,748111.0
2020-09-03 09:40:00,85.01,85.01,84.91,84.92,253324.0,66.1402,66.1402,66.0624,66.0701,253324.0
2020-09-03 09:45:00,84.91,84.99,84.91,84.98,458590.0,66.0624,66.1246,66.0624,66.1168,458590.0
2020-09-03 09:50:00,84.98,84.99,84.89,84.89,145159.0,66.1168,66.1246,66.0468,66.0468,145159.0
2020-09-03 09:55:00,84.89,84.94,84.89,84.93,408220.0,66.0468,66.0857,66.0468,66.0779,408220.0
2020-09-03 10:00:00,84.92,84.97,84.92,84.95,160226.0,66.0701,66.109,66.0701,66.0935,160226.0
2020-09-03 10:05:00,84.95,84.95,84.87,84.88,137723.0,66.0935,66.0935,66.0312,66.039,137723.0
2020-09-03 10:10:00,84.88,84.91,84.85,84.91,1001102.0,66.039,66.0624,66.0157,66.0624,1001102.0
2020-09-03 10:15:00,84.91,84.92,84.85,84.88,270859.0,66.0624,66.0701,66.0157,66.039,270859.0
2020-09-03 10:20:00,84.88,84.9,84.77,84.8,548560.0,66.039,66.0546,65.9534,65.9768,548560.0
2020-09-03 10:25:00,84.81,84.91,84.81,84.84,282857.0,65.9846,66.0624,65.9846,66.0079,282857.0
2020-09-03 10:30:00,84.86,84.91,84.81,84.85,252597.0,66.0235,66.0624,65.9846,66.0157,252597.0
2020-09-03 10:35:00,84.85,84.9,84.79,84.81,579971.0,66.0157,66.0546,65.969,65.9846,579971.0
2020-09-03 10:40:00,84.81,84.86,84.76,84.77,667276.0,65.9846,66.0235,65.9457,65.9534,667276.0
2020-09-03 10:45:00,84.76,84.78,84.72,84.73,517253.0,65.9457,65.9612,65.9145,65.9223,517253.0
2020-09-03 10:50:00,84.73,84.78,84.71,84.77,1067957.0,65.9223,65.9612,65.9068,65.9534,1067957.0
2020-09-03 10:55:00,84.77,84.82,84.71,84.78,355601.0,65.9534,65.9923,65.9068,65.9612,355601.0
2020-09-03 11:00:00,84.79,84.79,84.7,84.7,442508.0,65.969,65.969,65.899,65.899,442508.0
2020-09-03 11:05:00,84.71,84.72,84.57,84.62,324625.0,65.9068,65.9145,65.7978,65.8367,324625.0
2020-09-03 11:10:00,84.63,84.68,84.62,84.65,647808.0,65.8445,65.8834,65.8367,65.8601,647808.0
2020-09-03 11:15:00,84.65,84.66,84.41,84.42,303770.0,65.8601,65.8679,65.6733,65.6811,303770.0
2020-09-03 11:20:00,84.42,84.61,84.41,84.59,471652.0,65.6811,65.829,65.6733,65.8134,471652.0
2020-09-03 11:25:00,84.6,84.65,84.57,84.63,192753.0,65.8212,65.8601,65.7978,65.8445,192753.0
2020-09-03 11:30:00,84.62,84.65,84.56,84.58,454964.0,65.8367,65.8601,65.7901,65.8056,454964.0
2020-09-03 11:35:00,84.59,84.66,84.49,84.65,344405.0,65.8134,65.8679,65.7356,65.8601,344405.0
2020-09-03 11:40:00,84.65,84.76,84.64,84.68,300629.0,65.8601,65.9457,65.8523,65.8834,300629.0
2020-09-03 11:45:00,84.67,84.74,84.65,84.67,198533.0,65.8756,65.9301,65.8601,65.8756,198533.0
2020-09-03 11:50:00,84.67,84.75,84.67,84.73,107817.0,65.8756,65.9379,65.8756,65.9223,107817.0
2020-09-03 11:55:00,84.73,84.74,84.66,84.74,995836.0,65.9223,65.9301,65.8679,65.9301,995836.0
2020-09-03 12:00:00,84.74,84.76,84.66,84.69,733924.0,65.9301,65.9457,65.8679,65.8912,733924.0
2020-09-03 12:05:00,84.7,84.73,84.6,84.65,392614.0,65.899,65.9223,65.8212,65.8601,392614.0
2020-09-03 12:10:00,84.65,84.71,84.64,84.7,162115.0,65.8601,65.9068,65.8523,65.899,162115.0
2020-09-03 12:15:00,84.7,84.73,84.65,84.7,169597.0,65.899,65.9223,65.8601,65.899,169597.0
2020-09-03 12:20:00,84.7,84.72,84.66,84.68,207539.0,65.899,65.9145,65.8679,65.8834,207539.0
2020-09-03 12:25:00,84.68,84.71,84.66,84.68,76516.0,65.8834,65.9068,65.8679,65.8834,76516.0
2020-09-03 12:30:00,84.67,84.68,84.55,84.56,147381.0,65.8756,65.8834,65.7823,65.7901,147381.0
2020-09-03 12:35:00,84.56,84.66,84.53,84.62,211323.0,65.7901,65.8679,65.7667,65.8367,211323.0
2020-09-03 12:40:00,84.62,84.63,84.56,84.56,91845.0,65.8367,65.8445,65.7901,65.7901,91845.0
2020-09-03 12:45:00,84.56,84.62,84.5,84.5,145413.0,65.7901,65.8367,65.7434,65.7434,145413.0
2020-09-03 12:50:00,84.51,84.55,84.49,84.51,153868.0,65.7512,65.7823,65.7356,65.7512,153868.0
2020-09-03 12:55:00,84.51,84.58,84.48,84.51,214860.0,65.7512,65.8056,65.7278,65.7512,214860.0
2020-09-03 13:00:00,84.5,84.52,84.37,84.4,330807.0,65.7434,65.7589,65.6422,65.6656,330807.0
2020-09-03 13:05:00,84.4,84.57,84.39,84.56,364394.0,65.6656,65.7978,65.6578,65.7901,364394.0
2020-09-03 13:10:00,84.56,84.69,84.55,84.67,188938.0,65.7901,65.8912,65.7823,65.8756,188938.0
2020-09-03 13:15:00,84.67,84.68,84.59,84.61,245313.0,65.8756,65.8834,65.8134,65.829,245313.0
2020-09-03 13:20:00,84.61,84.73,84.6,84.67,240213.0,65.829,65.9223,65.8212,65.8756,240213.0
2020-09-03 13:25:00,84.67,84.74,84.62,84.73,313032.0,65.8756,65.9301,65.8367,65.9223,313032.0
2020-09-03 13:30:00,84.73,84.73,84.61,84.61,368365.0,65.9223,65.9223,65.829,65.829,368365.0
2020-09-03 13:35:00,84.62,84.66,84.62,84.64,145153.0,65.8367,65.8679,65.8367,65.8523,145153.0
2020-09-03 13:40:00,84.64,84.68,84.62,84.63,210046.0,65.8523,65.8834,65.8367,65.8445,210046.0
2020-09-03 13:45:00,84.64,84.67,84.62,84.63,335208.0,65.8523,65.8756,65.8367,65.8445,335208.0
2020-09-03 13:50:00,84.63,84.79,84.63,84.78,174369.0,65.8445,65.969,65.8445,65.9612,174369.0
2020-09-03 13:55:00,84.78,84.79,84.73,84.76,131172.0,65.9612,65.969,65.9223,65.9457,131172.0
2020-09-03 14:00:00,84.76,84.8,84.73,84.75,157402.0,65.9457,65.9768,65.9223,65.9379,157402.0
2020-09-03 14:05:00,84.75,84.82,84.71,84.8,708328.0,65.9379,65.9923,65.9068,65.9768,708328.0
2020-09-03 14:10:00,84.8,84.83,84.76,84.77,151295.0,65.9768,66.0001,65.9457,65.9534,151295.0
2020-09-03 14:15:00,84.77,84.77,84.66,84.69,212793.0,65.9534,65.9534,65.8679,65.8912,212793.0
2020-09-03 14:20:00,84.71,84.74,84.68,84.68,69152.0,65.9068,65.9301,65.8834,65.8834,69152.0
2020-09-03 14:25:00,84.68,84.78,84.66,84.78,118795.0,65.8834,65.9612,65.8679,65.9612,118795.0
2020-09-03 14:30:00,84.78,84.89,84.76,84.84,153038.0,65.9612,66.0468,65.9457,66.0079,153038.0
2020-09-03 14:35:00,84.84,84.88,84.82,84.83,243699.0,66.0079,66.039,65.9923,66.0001,243699.0
2020-09-03 14:40:00,84.83,84.85,84.8,84.83,459887.0,66.0001,66.0157,65.9768,66.0001,459887.0
2020-09-03 14:45:00,84.84,84.85,84.78,84.8,521341.0,66.0079,66.0157,65.9612,65.9768,521341.0
2020-09-03 14:50:00,84.8,84.84,84.76,84.78,652901.0,65.9768,66.0079,65.9457,65.9612,652901.0
2020-09-03 14:55:00,84.78,84.79,84.71,84.72,157690.0,65.9612,65.969,65.9068,65.9145,157690.0
2020-09-03 15:00:00,84.72,84.74,84.64,84.67,406933.0,65.9145,65.9301,65.8523,65.8756,406933.0
2020-09-03 15:05:00,84.67,84.73,84.63,84.68,243503.0,65.8756,65.9223,65.8445,65.8834,243503.0
2020-09-03 15:10:00,84.68,84.81,84.65,84.81,151385.0,65.8834,65.9846,65.8601,65.9846,151385.0
2020-09-03 15:15:00,84.81,84.83,84.74,84.78,200802.0,65.9846,66.0001,65.9301,65.9612,200802.0
2020-09-03 15:20:00,84.77,84.79,84.67,84.67,217096.0,65.9534,65.969,65.8756,65.8756,217096.0
2020-09-03 15:25:00,84.67,84.71,84.56,84.57,380710.0,65.8756,65.9068,65.7901,65.7978,380710.0
2020-09-03 15:30:00,84.57,84.64,84.56,84.57,245721.0,65.7978,65.8523,65.7901,65.7978,245721.0
2020-09-03 15:35:00,84.57,84.77,84.57,84.72,291328.0,65.7978,65.9534,65.7978,65.9145,291328.0
2020-09-03 15:40:00,84.72,84.78,84.7,84.76,305466.0,65.9145,65.9612,65.899,65.9457,305466.0
2020-09-03 15:45:00,84.76,84.81,84.71,84.71,545926.0,65.9457,65.9846,65.9068,65.9068,545926.0
2020-09-03 15:50:00,84.71,84.87,84.65,84.8,1246809.0,65.9068,66.0312,65.8601,65.9768,1246809.0
2020-09-03 15:55:00,84.8,84.88,84.73,84.76,2094770.0,65.9768,66.039,65.9223,65.9457,2094770.0
2020-09-04 09:30:00,84.8,84.91,84.72,84.9,390192.0,65.9768,66.0624,65.9145,66.0546,390192.0
2020-09-04 09:35:00,84.91,84.94,84.79,84.8,272659.0,66.0624,66.0857,65.969,65.9768,272659.0
2020-09-04 09:40:00,84.8,84.85,84.71,84.74,187350.0,65.9768,66.0157,65.9068,65.9301,187350.0
2020-09-04 09:45:00,84.75,84.77,84.61,84.66,399884.0,65.9379,65.9534,65.829,65.8679,399884.0
2020-09-04 09:50:00,84.66,84.67,84.49,84.51,174836.0,65.8679,65.8756,65.7356,65.7512,174836.0
2020-09-04 09:55:00,84.51,84.53,84.46,84.49,216204.0,65.7512,65.7667,65.7122,65.7356,216204.0
2020-09-04 10:00:00,84.49,84.63,84.48,84.56,345501.0,65.7356,65.8445,65.7278,65.7901,345501.0
2020-09-04 10:05:00,84.55,84.55,84.47,84.51,129860.0,65.7823,65.7823,65.72,65.7512,129860.0
2020-09-04 10:10:00,84.5,84.51,84.34,84.35,289806.0,65.7434,65.7512,65.6189,65.6267,289806.0
2020-09-04 10:15:00,84.35,84.41,84.22,84.23,521600.0,65.6267,65.6733,65.5255,65.5333,521600.0
2020-09-04 10:20:00,84.24,84.37,84.22,84.24,347730.0,65.5411,65.6422,65.5255,65.5411,347730.0
2020-09-04 10:25:00,84.25,84.36,84.18,84.22,577454.0,65.5489,65.6344,65.4944,65.5255,577454.0
2020-09-04 10:30:00,84.22,84.29,84.16,84.17,687717.0,65.5255,65.58,65.4788,65.4866,687717.0
2020-09-04 10:35:00,84.17,84.22,83.98,84.09,1615905.0,65.4866,65.5255,65.3388,65.4244,1615905.0
2020-09-04 10:40:00,84.09,84.15,84.04,84.07,873966.0,65.4244,65.4711,65.3855,65.4088,873966.0
2020-09-04 10:45:00,84.07,84.24,84.07,84.23,688248.0,65.4088,65.5411,65.4088,65.5333,688248.0
2020-09-04 10:50:00,84.22,84.3,84.16,84.25,666926.0,65.5255,65.5878,65.4788,65.5489,666926.0
2020-09-04 10:55:00,84.25,84.38,84.23,84.33,338779.0,65.5489,65.65,65.5333,65.6111,338779.0
2020-09-04 11:00:00,84.33,84.36,84.24,84.36,376592.0,65.6111,65.6344,65.5411,65.6344,376592.0
2020-09-04 11:05:00,84.36,84.36,84.24,84.26,228350.0,65.6344,65.6344,65.5411,65.5566,228350.0
2020-09-04 11:10:00,84.25,84.34,84.24,84.32,196429.0,65.5489,65.6189,65.5411,65.6033,196429.0
2020-09-04 11:15:00,84.31,84.35,84.24,84.35,368267.0,65.5955,65.6267,65.5411,65.6267,368267.0
2020-09-04 11:20:00,84.34,84.35,84.3,84.3,394026.0,65.6189,65.6267,65.5878,65.5878,394026.0
2020-09-04 11:25:00,84.3,84.36,84.22,84.35,518478.0,65.5878,65.6344,65.5255,65.6267,518478.0
2020-09-04 11:30:00,84.36,84.46,84.35,84.45,504019.0,65.6344,65.7122,65.6267,65.7045,504019.0
2020-09-04 11:35:00,84.45,84.57,84.42,84.54,331351.0,65.7045,65.7978,65.6811,65.7745,331351.0
2020-09-04 11:40:00,84.54,84.55,84.45,84.45,389102.0,65.7745,65.7823,65.7045,65.7045,389102.0
2020-09-04 11:45:00,84.46,84.56,84.45,84.55,344754.0,65.7122,65.7901,65.7045,65.7823,344754.0
2020-09-04 11:50:00,84.55,84.63,84.54,84.62,368929.0,65.7823,65.8445,65.7745,65.8367,368929.0
2020-09-04 11:55:00,84.61,84.63,84.58,84.6,489579.0,65.829,65.8445,65.8056,65.8212,489579.0
2020-09-04 12:00:00,84.59,84.6,84.53,84.54,421043.0,65.8134,65.8212,65.7667,65.7745,421043.0
2020-09-04 12:05:00,84.54,84.59,84.51,84.52,158270.0,65.7745,65.8134,65.7512,65.7589,158270.0
2020-09-04 12:10:00,84.52,84.59,84.49,84.55,408557.0,65.7589,65.8134,65.7356,65.7823,408557.0
2020-09-04 12:15:00,84.55,84.58,84.47,84.47,238739.0,65.7823,65.8056,65.72,65.72,238739.0
2020-09-04 12:20:00,84.48,84.63,84.48,84.62,222992.0,65.7278,65.8445,65.7278,65.8367,222992.0
2020-09-04 12:25:00,84.62,84.73,84.61,84.72,400966.0,65.8367,65.9223,65.829,65.9145,400966.0
2020-09-04 12:30:00,84.72,84.74,84.63,84.71,411832.0,65.9145,65.9301,65.8445,65.9068,411832.0
2020-09-04 12:35:00,84.72,84.81,84.71,84.74,178744.0,65.9145,65.9846,65.9068,65.9301,178744.0
2020-09-04 12:40:00,84.75,84.8,84.74,84.76,530234.0,65.9379,65.9768,65.9301,65.9457,530234.0
2020-09-04 12:45:00,84.76,84.77,84.72,84.72,410647.0,65.9457,65.9534,65.9145,65.9145,410647.0
2020-09-04 12:50:00,84.71,84.73,84.68,84.7,401973.0,65.9068,65.9223,65.8834,65.899,401973.0
2020-09-04 12:55:00,84.7,84.72,84.68,84.7,319770.0,65.899,65.9145,65.8834,65.899,319770.0
2020-09-04 13:00:00,84.69,84.69,84.64,84.67,255201.0,65.8912,65.8912,65.8523,65.8756,255201.0
2020-09-04 13:05:00,84.68,84.69,84.65,84.68,149566.0,65.8834,65.8912,65.8601,65.8834,149566.0
2020-09-04 13:10:00,84.68,84.7,84.66,84.7,114985.0,65.8834,65.899,65.8679,65.899,114985.0
2020-09-04 13:15:00,84.7,84.7,84.6,84.61,92105.0,65.899,65.899,65.8212,65.829,92105.0
2020-09-04 13:20:00,84.6,84.66,84.6,84.64,200089.0,65.8212,65.8679,65.8212,65.8523,200089.0
2020-09-04 13:25:00,84.64,84.66,84.62,84.63,356108.0,65.8523,65.8679,65.8367,65.8445,356108.0
2020-09-04 13:30:00,84.62,84.64,84.59,84.63,253133.0,65.8367,65.8523,65.8134,65.8445,253133.0
2020-09-04 13:35:00,84.63,84.67,84.59,84.66,182738.0,65.8445,65.8756,65.8134,65.8679,182738.0
2020-09-04 13:40:00,84.66,84.67,84.64,84.67,153478.0,65.8679,65.8756,65.8523,65.8756,153478.0
2020-09-04 13:45:00,84.67,84.72,84.66,84.69,213447.0,65.8756,65.9145,65.8679,65.8912,213447.0
2020-09-04 13:50:00,84.69,84.69,84.63,84.67,226473.0,65.8912,65.8912,65.8445,65.8756,226473.0
2020-09-04 13:55:00,84.67,84.74,84.66,84.73,164925.0,65.8756,65.9301,65.8679,65.9223,164925.0
2020-09-04 14:00:00,84.72,84.76,84.69,84.7,107824.0,65.9145,65.9457,65.8912,65.899,107824.0
2020-09-04 14:05:00,84.71,84.79,84.69,84.73,69995.0,65.9068,65.969,65.8912,65.9223,69995.0
2020-09-04 14:10:00,84.73,84.74,84.67,84.68,275696.0,65.9223,65.9301,65.8756,65.8834,275696.0
2020-09-04 14:15:00,84.69,84.72,84.66,84.7,599866.0,65.8912,65.9145,65.8679,65.899,599866.0
2020-09-04 14:20:00,84.7,84.7,84.65,84.67,99239.0,65.899,65.899,65.8601,65.8756,99239.0
2020-09-04 14:25:00,84.66,84.74,84.66,84.73,72864.0,65.8679,65.9301,65.8679,65.9223,72864.0
2020-09-04 14:30:00,84.72,84.73,84.68,84.73,87621.0,65.9145,65.9223,65.8834,65.9223,87621.0
2020-09-04 14:35:00,84.73,84.78,84.73,84.78,283363.0,65.9223,65.9612,65.9223,65.9612,283363.0
2020-09-04 14:40:00,84.78,84.82,84.77,84.79,542770.0,65.9612,65.9923,65.9534,65.969,542770.0
2020-09-04 14:45:00,84.79,84.87,84.78,84.84,339854.0,65.969,66.0312,65.9612,66.0079,339854.0
2020-09-04 14:50:00,84.84,84.87,84.82,84.85,127024.0,66.0079,66.0312,65.9923,66.0157,127024.0
2020-09-04 14:55:00,84.86,84.93,84.86,84.92,54645.0,66.0235,66.0779,66.0235,66.0701,54645.0
2020-09-04 15:00:00,84.93,84.93,84.82,84.87,147313.0,66.0779,66.0779,65.9923,66.0312,147313.0
2020-09-04 15:05:00,84.86,84.9,84.83,84.85,137567.0,66.0235,66.0546,66.0001,66.0157,137567.0
2020-09-04 15:10:00,84.85,84.85,84.77,84.77,129387.0,66.0157,66.0157,65.9534,65.9534,129387.0
2020-09-04 15:15:00,84.78,84.89,84.78,84.85,98751.0,65.9612,66.0468,65.9612,66.0157,98751.0
2020-09-04 15:20:00,84.84,84.87,84.83,84.86,211834.0,66.0079,66.0312,66.0001,66.0235,211834.0
2020-09-04 15:25:00,84.86,84.93,84.81,84.88,439395.0,66.0235,66.0779,65.9846,66.039,439395.0
2020-09-04 15:30:00,84.88,84.88,84.8,84.84,259097.0,66.039,66.039,65.9768,66.0079,259097.0
2020-09-04 15:35:00,84.84,84.86,84.74,84.75,468069.0,66.0079,66.0235,65.9301,65.9379,468069.0
2020-09-04 15:40:00,84.75,84.79,84.71,84.71,1663549.0,65.9379,65.969,65.9068,65.9068,1663549.0
2020-09-04 15:45:00,84.71,84.77,84.6,84.6,803250.0,65.9068,65.9534,65.8212,65.8212,803250.0
2020-09-04 15:50:00,84.6,84.61,84.53,84.56,942334.0,65.8212,65.829,65.7667,65.7901,942334.0
2020-09-04 15:55:00,84.56,84.63,84.46,84.53,1872896.0,65.7901,65.8445,65.7122,65.7667,1872896.0
2020-09-08 09:30:00,84.15,84.17,84.02,84.05,549331.0,65.4711,65.4866,65.3699,65.3933,549331.0
2020-09-08 09:35:00,84.05,84.15,84.02,84.09,607557.0,65.3933,65.4711,65.3699,65.4244,607557.0
2020-09-08 09:40:00,84.08,84.09,83.92,83.92,647891.0,65.4166,65.4244,65.2921,65.2921,647891.0
2020-09-08 09:45:00,83.92,84.05,83.91,83.97,576703.0,65.2921,65.3933,65.2843,65.331,576703.0
2020-09-08 09:50:00,83.96,84.04,83.96,84.04,386702.0,65.3232,65.3855,65.3232,65.3855,386702.0
2020-09-08 09:55:00,84.03,84.15,84.03,84.13,388891.0,65.3777,65.4711,65.3777,65.4555,388891.0
2020-09-08 10:00:00,84.14,84.14,84.05,84.06,495291.0,65.4633,65.4633,65.3933,65.401,495291.0
2020-09-08 10:05:00,84.06,84.12,84.01,84.12,446683.0,65.401,65.4477,65.3621,65.4477,446683.0
2020-09-08 10:10:00,84.12,84.19,84.1,84.17,727227.0,65.4477,65.5022,65.4322,65.4866,727227.0
2020-09-08 10:15:00,84.17,84.19,84.1,84.11,481564.0,65.4866,65.5022,65.4322,65.4399,481564.0
2020-09-08 10:20:00,84.11,84.16,84.05,84.15,363460.0,65.4399,65.4788,65.3933,65.4711,363460.0
2020-09-08 10:25:00,84.15,84.2,84.13,84.2,288565.0,65.4711,65.51,65.4555,65.51,288565.0
2020-09-08 10:30:00,84.19,84.22,84.09,84.11,639447.0,65.5022,65.5255,65.4244,65.4399,639447.0
2020-09-08 10:35:00,84.11,84.14,84.05,84.13,1098331.0,65.4399,65.4633,65.3933,65.4555,1098331.0
2020-09-08 10:40:00,84.13,84.14,83.97,84.05,244554.0,65.4555,65.4633,65.331,65.3933,244554.0
2020-09-08 10:45:00,84.06,84.07,83.97,83.98,382470.0,65.401,65.4088,65.331,65.3388,382470.0
2020-09-08 10:50:00,83.98,84.08,83.97,84.04,654622.0,65.3388,65.4166,65.331,65.3855,654622.0
2020-09-08 10:55:00,84.05,84.09,84.02,84.04,109687.0,65.3933,65.4244,65.3699,65.3855,109687.0
2020-09-08 11:00:00,84.04,84.13,84.0,84.12,193545.0,65.3855,65.4555,65.3544,65.4477,193545.0
2020-09-08 11:05:00,84.12,84.16,84.08,84.16,302178.0,65.4477,65.4788,65.4166,65.4788,302178.0
2020-09-08 11:10:00,84.16,84.21,84.12,84.16,289017.0,65.4788,65.5177,65.4477,65.4788,289017.0
2020-09-08 11:15:00,84.16,84.25,84.16,84.22,235957.0,65.4788,65.5489,65.4788,65.5255,235957.0
2020-09-08 11:20:00,84.23,84.24,84.19,84.23,166367.0,65.5333,65.5411,65.5022,65.5333,166367.0
2020-09-08 11:25:00,84.23,84.25,84.18,84.19,206785.0,65.5333,65.5489,65.4944,65.5022,206785.0
2020-09-08 11:30:00,84.19,84.2,84.11,84.13,236777.0,65.5022,65.51,65.4399,65.4555,236777.0
2020-09-08 11:35:00,84.13,84.18,84.12,84.13,110470.0,65.4555,65.4944,65.4477,65.4555,110470.0
2020-09-08 11:40:00,84.13,84.16,84.08,84.16,59961.0,65.4555,65.4788,65.4166,65.4788,59961.0
2020-09-08 11:45:00,84.15,84.2,84.14,84.18,334584.0,65.4711,65.51,65.4633,65.4944,334584.0
2020-09-08 11:50:00,84.19,84.19,84.14,84.15,270917.0,65.5022,65.5022,65.4633,65.4711,270917.0
2020-09-08 11:55:00,84.15,84.25,84.13,84.23,171592.0,65.4711,65.5489,65.4555,65.5333,171592.0
2020-09-08 12:00:00,84.23,84.29,84.21,84.25,329141.0,65.5333,65.58,65.5177,65.5489,329141.0
2020-09-08 12:05:00,84.25,84.36,84.24,84.36,219244.0,65.5489,65.6344,65.5411,65.6344,219244.0
2020-09-08 12:10:00,84.36,84.39,84.32,84.33,189716.0,65.6344,65.6578,65.6033,65.6111,189716.0
2020-09-08 12:15:00,84.32,84.35,84.3,84.34,119839.0,65.6033,65.6267,65.5878,65.6189,119839.0
2020-09-08 12:20:00,84.34,84.39,84.32,84.38,197536.0,65.6189,65.6578,65.6033,65.65,197536.0
2020-09-08 12:25:00,84.38,84.4,84.33,84.33,98075.0,65.65,65.6656,65.6111,65.6111,98075.0
2020-09-08 12:30:00,84.33,84.39,84.31,84.36,465705.0,65.6111,65.6578,65.5955,65.6344,465705.0
2020-09-08 12:35:00,84.35,84.38,84.32,84.34,663122.0,65.6267,65.65,65.6033,65.6189,663122.0
2020-09-08 12:40:00,84.34,84.34,84.29,84.32,275971.0,65.6189,65.6189,65.58,65.6033,275971.0
2020-09-08 12:45:00,84.32,84.36,84.32,84.36,138364.0,65.6033,65.6344,65.6033,65.6344,138364.0
2020-09-08 12:50:00,84.35,84.35,84.31,84.31,126752.0,65.6267,65.6267,65.5955,65.5955,126752.0
2020-09-08 12:55:00,84.31,84.32,84.3,84.31,61584.0,65.5955,65.6033,65.5878,65.5955,61584.0
2020-09-08 13:00:00,84.32,84.33,84.27,84.27,86253.0,65.6033,65.6111,65.5644,65.5644,86253.0
2020-09-08 13:05:00,84.27,84.27,84.24,84.24,119367.0,65.5644,65.5644,65.5411,65.5411,119367.0
2020-09-08 13:10:00,84.24,84.3,84.23,84.3,98559.0,65.5411,65.5878,65.5333,65.5878,98559.0
2020-09-08 13:15:00,84.3,84.34,84.29,84.33,114027.0,65.5878,65.6189,65.58,65.6111,114027.0
2020-09-08 13:20:00,84.33,84.33,84.28,84.32,94169.0,65.6111,65.6111,65.5722,65.6033,94169.0
2020-09-08 13:25:00,84.32,84.35,84.29,84.31,40806.0,65.6033,65.6267,65.58,65.5955,40806.0
2020-09-08 13:30:00,84.3,84.35,84.28,84.34,58029.0,65.5878,65.6267,65.5722,65.6189,58029.0
2020-09-08 13:35:00,84.34,84.35,84.3,84.31,565279.0,65.6189,65.6267,65.5878,65.5955,565279.0
2020-09-08 13:40:00,84.31,84.34,84.31,84.33,57434.0,65.5955,65.6189,65.5955,65.6111,57434.0
2020-09-08 13:45:00,84.33,84.35,84.31,84.34,153589.0,65.6111,65.6267,65.5955,65.6189,153589.0
2020-09-08 13:50:00,84.34,84.38,84.32,84.38,148862.0,65.6189,65.65,65.6033,65.65,148862.0
2020-09-08 13:55:00,84.38,84.41,84.35,84.38,533387.0,65.65,65.6733,65.6267,65.65,533387.0
2020-09-08 14:00:00,84.38,84.39,84.31,84.33,822340.0,65.65,65.6578,65.5955,65.6111,822340.0
2020-09-08 14:05:00,84.32,84.33,84.28,84.3,118164.0,65.6033,65.6111,65.5722,65.5878,118164.0
2020-09-08 14:10:00,84.31,84.31,84.25,84.25,140115.0,65.5955,65.5955,65.5489,65.5489,140115.0
2020-09-08 14:15:00,84.25,84.26,84.21,84.23,230841.0,65.5489,65.5566,65.5177,65.5333,230841.0
2020-09-08 14:20:00,84.23,84.27,84.21,84.23,232028.0,65.5333,65.5644,65.5177,65.5333,232028.0
2020-09-08 14:25:00,84.23,84.26,84.22,84.24,173204.0,65.5333,65.5566,65.5255,65.5411,173204.0
2020-09-08 14:30:00,84.25,84.25,84.2,84.22,95881.0,65.5489,65.5489,65.51,65.5255,95881.0
2020-09-08 14:35:00,84.22,84.22,84.1,84.12,341813.0,65.5255,65.5255,65.4322,65.4477,341813.0
2020-09-08 14:40:00,84.11,84.13,84.02,84.02,652553.0,65.4399,65.4555,65.3699,65.3699,652553.0
2020-09-08 14:45:00,84.03,84.12,84.02,84.12,518466.0,65.3777,65.4477,65.3699,65.4477,518466.0
2020-09-08 14:50:00,84.12,84.12,84.06,84.1,228179.0,65.4477,65.4477,65.401,65.4322,228179.0
2020-09-08 14:55:00,84.1,84.23,84.08,84.22,145811.0,65.4322,65.5333,65.4166,65.5255,145811.0
2020-09-08 15:00:00,84.21,84.21,84.07,84.08,145681.0,65.5177,65.5177,65.4088,65.4166,145681.0
2020-09-08 15:05:00,84.08,84.13,84.07,84.11,187524.0,65.4166,65.4555,65.4088,65.4399,187524.0
2020-09-08 15:10:00,84.11,84.2,84.1,84.16,224963.0,65.4399,65.51,65.4322,65.4788,224963.0
2020-09-08 15:15:00,84.16,84.17,84.06,84.11,295081.0,65.4788,65.4866,65.401,65.4399,295081.0
2020-09-08 15:20:00,84.1,84.15,84.07,84.14,357647.0,65.4322,65.4711,65.4088,65.4633,357647.0
2020-09-08 15:25:00,84.14,84.16,84.09,84.15,332573.0,65.4633,65.4788,65.4244,65.4711,332573.0
2020-09-08 15:30:00,84.15,84.19,84.09,84.1,330186.0,65.4711,65.5022,65.4244,65.4322,330186.0
2020-09-08 15:35:00,84.09,84.16,84.09,84.09,148386.0,65.4244,65.4788,65.4244,65.4244,148386.0
2020-09-08 15:40:00,84.1,84.14,84.08,84.12,153385.0,65.4322,65.4633,65.4166,65.4477,153385.0
2020-09-08 15:45:00,84.12,84.12,84.04,84.09,629450.0,65.4477,65.4477,65.3855,65.4244,629450.0
2020-09-08 15:50:00,84.08,84.09,84.04,84.08,619787.0,65.4166,65.4244,65.3855,65.4166,619787.0
2020-09-08 15:55:00,84.07,84.09,83.98,84.01,1327994.0,65.4088,65.4244,65.3388,65.3621,1327994.0
2020-09-09 09:30:00,84.38,84.38,84.29,84.32,290968.0,65.65,65.65,65.58,65.6033,290968.0
2020-09-09 09:35:00,84.32,84.37,84.28,84.29,1053388.0,65.6033,65.6422,65.5722,65.58,1053388.0
2020-09-09 09:40:00,84.28,84.32,84.25,84.3,1037069.0,65.5722,65.6033,65.5489,65.5878,1037069.0
2020-09-09 09:45:00,84.31,84.34,84.25,84.27,878288.0,65.5955,65.6189,65.5489,65.5644,878288.0
2020-09-09 09:50:00,84.26,84.32,84.26,84.31,440336.0,65.5566,65.6033,65.5566,65.5955,440336.0
2020-09-09 09:55:00,84.31,84.31,84.26,84.3,639114.0,65.5955,65.5955,65.5566,65.5878,639114.0
2020-09-09 10:00:00,84.31,84.39,84.3,84.38,455811.0,65.5955,65.6578,65.5878,65.65,455811.0
2020-09-09 10:05:00,84.38,84.4,84.32,84.34,474064.0,65.65,65.6656,65.6033,65.6189,474064.0
2020-09-09 10:10:00,84.34,84.4,84.34,84.36,599498.0,65.6189,65.6656,65.6189,65.6344,599498.0
2020-09-09 10:15:00,84.36,84.45,84.36,84.41,248917.0,65.6344,65.7045,65.6344,65.6733,248917.0
2020-09-09 10:20:00,84.42,84.44,84.39,84.4,471851.0,65.6811,65.6967,65.6578,65.6656,471851.0
2020-09-09 10:25:00,84.4,84.46,84.4,84.43,674970.0,65.6656,65.7122,65.6656,65.6889,674970.0
2020-09-09 10:30:00,84.42,84.5,84.41,84.42,373586.0,65.6811,65.7434,65.6733,65.6811,373586.0
2020-09-09 10:35:00,84.42,84.47,84.41,84.45,112472.0,65.6811,65.72,65.6733,65.7045,112472.0
2020-09-09 10:40:00,84.45,84.48,84.44,84.45,165412.0,65.7045,65.7278,65.6967,65.7045,165412.0
2020-09-09 10:45:00,84.45,84.48,84.41,84.42,332662.0,65.7045,65.7278,65.6733,65.6811,332662.0
2020-09-09 10:50:00,84.43,84.46,84.41,84.42,101848.0,65.6889,65.7122,65.6733,65.6811,101848.0
2020-09-09 10:55:00,84.42,84.45,84.37,84.39,746564.0,65.6811,65.7045,65.6422,65.6578,746564.0
2020-09-09 11:00:00,84.39,84.5,84.38,84.5,456167.0,65.6578,65.7434,65.65,65.7434,456167.0
2020-09-09 11:05:00,84.49,84.49,84.35,84.35,593092.0,65.7356,65.7356,65.6267,65.6267,593092.0
2020-09-09 11:10:00,84.36,84.39,84.34,84.38,424555.0,65.6344,65.6578,65.6189,65.65,424555.0
2020-09-09 11:15:00,84.39,84.4,84.37,84.39,297505.0,65.6578,65.6656,65.6422,65.6578,297505.0
2020-09-09 11:20:00,84.4,84.43,84.37,84.43,81411.0,65.6656,65.6889,65.6422,65.6889,81411.0
2020-09-09 11:25:00,84.43,84.46,84.42,84.45,78238.0,65.6889,65.7122,65.6811,65.7045,78238.0
2020-09-09 11:30:00,84.45,84.46,84.44,84.44,105199.0,65.7045,65.7122,65.6967,65.6967,105199.0
2020-09-09 11:35:00,84.45,84.47,84.43,84.45,205277.0,65.7045,65.72,65.6889,65.7045,205277.0
2020-09-09 11:40:00,84.46,84.47,84.42,84.45,340966.0,65.7122,65.72,65.6811,65.7045,340966.0
2020-09-09 11:45:00,84.45,84.46,84.44,84.45,166963.0,65.7045,65.7122,65.6967,65.7045,166963.0
2020-09-09 11:50:00,84.45,84.47,84.44,84.46,167064.0,65.7045,65.72,65.6967,65.7122,167064.0
2020-09-09 11:55:00,84.46,84.47,84.44,84.45,157199.0,65.7122,65.72,65.6967,65.7045,157199.0
2020-09-09 12:00:00,84.45,84.49,84.44,84.49,117789.0,65.7045,65.7356,65.6967,65.7356,117789.0
2020-09-09 12:05:00,84.48,84.5,84.47,84.48,156314.0,65.7278,65.7434,65.72,65.7278,156314.0
2020-09-09 12:10:00,84.49,84.5,84.48,84.49,113656.0,65.7356,65.7434,65.7278,65.7356,113656.0
2020-09-09 12:15:00,84.5,84.55,84.49,84.55,279021.0,65.7434,65.7823,65.7356,65.7823,279021.0
2020-09-09 12:20:00,84.54,84.55,84.53,84.54,172117.0,65.7745,65.7823,65.7667,65.7745,172117.0
2020-09-09 12:25:00,84.54,84.57,84.53,84.56,277977.0,65.7745,65.7978,65.7667,65.7901,277977.0
2020-09-09 12:30:00,84.57,84.61,84.57,84.59,235005.0,65.7978,65.829,65.7978,65.8134,235005.0
2020-09-09 12:35:00,84.59,84.63,84.59,84.63,303522.0,65.8134,65.8445,65.8134,65.8445,303522.0
2020-09-09 12:40:00,84.63,84.65,84.63,84.64,513638.0,65.8445,65.8601,65.8445,65.8523,513638.0
2020-09-09 12:45:00,84.64,84.65,84.63,84.64,378924.0,65.8523,65.8601,65.8445,65.8523,378924.0
2020-09-09 12:50:00,84.64,84.64,84.58,84.59,450484.0,65.8523,65.8523,65.8056,65.8134,450484.0
2020-09-09 12:55:00,84.6,84.64,84.6,84.64,133703.0,65.8212,65.8523,65.8212,65.8523,133703.0
2020-09-09 13:00:00,84.64,84.65,84.62,84.64,380696.0,65.8523,65.8601,65.8367,65.8523,380696.0
2020-09-09 13:05:00,84.64,84.68,84.63,84.68,190675.0,65.8523,65.8834,65.8445,65.8834,190675.0
2020-09-09 13:10:00,84.69,84.7,84.67,84.68,251696.0,65.8912,65.899,65.8756,65.8834,251696.0
2020-09-09 13:15:00,84.68,84.69,84.63,84.64,140539.0,65.8834,65.8912,65.8445,65.8523,140539.0
2020-09-09 13:20:00,84.64,84.69,84.63,84.69,164814.0,65.8523,65.8912,65.8445,65.8912,164814.0
2020-09-09 13:25:00,84.69,84.71,84.67,84.69,127654.0,65.8912,65.9068,65.8756,65.8912,127654.0
2020-09-09 13:30:00,84.69,84.71,84.65,84.66,606500.0,65.8912,65.9068,65.8601,65.8679,606500.0
2020-09-09 13:35:00,84.67,84.69,84.65,84.65,112860.0,65.8756,65.8912,65.8601,65.8601,112860.0
2020-09-09 13:40:00,84.66,84.66,84.6,84.6,327119.0,65.8679,65.8679,65.8212,65.8212,327119.0
2020-09-09 13:45:00,84.61,84.66,84.59,84.63,723792.0,65.829,65.8679,65.8134,65.8445,723792.0
2020-09-09 13:50:00,84.63,84.66,84.62,84.65,204064.0,65.8445,65.8679,65.8367,65.8601,204064.0
2020-09-09 13:55:00,84.65,84.65,84.59,84.61,181421.0,65.8601,65.8601,65.8134,65.829,181421.0
2020-09-09 14:00:00,84.61,84.63,84.57,84.59,275640.0,65.829,65.8445,65.7978,65.8134,275640.0
2020-09-09 14:05:00,84.59,84.63,84.56,84.61,239421.0,65.8134,65.8445,65.7901,65.829,239421.0
2020-09-09 14:10:00,84.62,84.63,84.6,84.61,96192.0,65.8367,65.8445,65.8212,65.829,96192.0
2020-09-09 14:15:00,84.61,84.67,84.61,84.63,91319.0,65.829,65.8756,65.829,65.8445,91319.0
2020-09-09 14:20:00,84.63,84.64,84.61,84.62,78875.0,65.8445,65.8523,65.829,65.8367,78875.0
2020-09-09 14:25:00,84.63,84.63,84.58,84.61,83740.0,65.8445,65.8445,65.8056,65.829,83740.0
2020-09-09 14:30:00,84.61,84.67,84.6,84.64,1020803.0,65.829,65.8756,65.8212,65.8523,1020803.0
2020-09-09 14:35:00,84.64,84.65,84.63,84.64,149314.0,65.8523,65.8601,65.8445,65.8523,149314.0
2020-09-09 14:40:00,84.64,84.65,84.62,84.65,175054.0,65.8523,65.8601,65.8367,65.8601,175054.0
2020-09-09 14:45:00,84.65,84.66,84.64,84.65,193054.0,65.8601,65.8679,65.8523,65.8601,193054.0
2020-09-09 14:50:00,84.64,84.66,84.63,84.66,323895.0,65.8523,65.8679,65.8445,65.8679,323895.0
2020-09-09 14:55:00,84.66,84.67,84.63,84.64,215812.0,65.8679,65.8756,65.8445,65.8523,215812.0
2020-09-09 15:00:00,84.64,84.66,84.64,84.66,84043.0,65.8523,65.8679,65.8523,65.8679,84043.0
2020-09-09 15:05:00,84.66,84.7,84.65,84.69,129298.0,65.8679,65.899,65.8601,65.8912,129298.0
2020-09-09 15:10:00,84.69,84.7,84.68,84.69,119853.0,65.8912,65.899,65.8834,65.8912,119853.0
2020-09-09 15:15:00,84.68,84.7,84.68,84.68,349804.0,65.8834,65.899,65.8834,65.8834,349804.0
2020-09-09 15:20:00,84.69,84.7,84.68,84.7,155701.0,65.8912,65.899,65.8834,65.899,155701.0
2020-09-09 15:25:00,84.7,84.71,84.67,84.7,178427.0,65.899,65.9068,65.8756,65.899,178427.0
2020-09-09 15:30:00,84.7,84.74,84.69,84.73,220320.0,65.899,65.9301,65.8912,65.9223,220320.0
2020-09-09 15:35:00,84.73,84.74,84.66,84.66,448314.0,65.9223,65.9301,65.8679,65.8679,448314.0
2020-09-09 15:40:00,84.66,84.67,84.6,84.62,521976.0,65.8679,65.8756,65.8212,65.8367,521976.0
2020-09-09 15:45:00,84.62,84.62,84.6,84.62,322307.0,65.8367,65.8367,65.8212,65.8367,322307.0
2020-09-09 15:50:00,84.62,84.67,84.6,84.66,637856.0,65.8367,65.8756,65.8212,65.8679,637856.0
2020-09-09 15:55:00,84.66,84.7,84.63,84.67,2069746.0,65.8679,65.899,65.8445,65.8756,2069746.0
2020-09-10 09:30:00,84.81,84.81,84.75,84.79,212154.0,65.9846,65.9846,65.9379,65.969,212154.0
2020-09-10 09:35:00,84.79,84.79,84.7,84.72,238267.0,65.969,65.969,65.899,65.9145,238267.0
2020-09-10 09:40:00,84.72,84.76,84.72,84.73,402662.0,65.9145,65.9457,65.9145,65.9223,402662.0
2020-09-10 09:45:00,84.73,84.77,84.7,84.7,273598.0,65.9223,65.9534,65.899,65.899,273598.0
2020-09-10 09:50:00,84.71,84.72,84.64,84.7,176191.0,65.9068,65.9145,65.8523,65.899,176191.0
2020-09-10 09:55:00,84.7,84.73,84.66,84.66,73281.0,65.899,65.9223,65.8679,65.8679,73281.0
2020-09-10 10:00:00,84.67,84.76,84.66,84.76,1757948.0,65.8756,65.9457,65.8679,65.9457,1757948.0
2020-09-10 10:05:00,84.76,84.78,84.74,84.78,311720.0,65.9457,65.9612,65.9301,65.9612,311720.0
2020-09-10 10:10:00,84.78,84.8,84.75,84.8,416192.0,65.9612,65.9768,65.9379,65.9768,416192.0
2020-09-10 10:15:00,84.8,84.82,84.79,84.81,118479.0,65.9768,65.9923,65.969,65.9846,118479.0
2020-09-10 10:20:00,84.81,84.83,84.79,84.81,316701.0,65.9846,66.0001,65.969,65.9846,316701.0
2020-09-10 10:25:00,84.8,84.8,84.74,84.74,504965.0,65.9768,65.9768,65.9301,65.9301,504965.0
2020-09-10 10:30:00,84.74,84.8,84.73,84.79,183325.0,65.9301,65.9768,65.9223,65.969,183325.0
2020-09-10 10:35:00,84.79,84.8,84.75,84.76,141337.0,65.969,65.9768,65.9379,65.9457,141337.0
2020-09-10 10:40:00,84.76,84.8,84.74,84.77,351020.0,65.9457,65.9768,65.9301,65.9534,351020.0
2020-09-10 10:45:00,84.77,84.77,84.69,84.73,654815.0,65.9534,65.9534,65.8912,65.9223,654815.0
2020-09-10 10:50:00,84.73,84.78,84.72,84.76,394756.0,65.9223,65.9612,65.9145,65.9457,394756.0
2020-09-10 10:55:00,84.75,84.76,84.64,84.65,554088.0,65.9379,65.9457,65.8523,65.8601,554088.0
2020-09-10 11:00:00,84.64,84.71,84.61,84.71,633781.0,65.8523,65.9068,65.829,65.9068,633781.0
2020-09-10 11:05:00,84.71,84.76,84.68,84.74,265316.0,65.9068,65.9457,65.8834,65.9301,265316.0
2020-09-10 11:10:00,84.73,84.77,84.7,84.76,125749.0,65.9223,65.9534,65.899,65.9457,125749.0
2020-09-10 11:15:00,84.76,84.77,84.65,84.72,261955.0,65.9457,65.9534,65.8601,65.9145,261955.0
2020-09-10 11:20:00,84.72,84.82,84.72,84.8,471399.0,65.9145,65.9923,65.9145,65.9768,471399.0
2020-09-10 11:25:00,84.79,84.81,84.76,84.78,130601.0,65.969,65.9846,65.9457,65.9612,130601.0
2020-09-10 11:30:00,84.78,84.79,84.73,84.73,77721.0,65.9612,65.969,65.9223,65.9223,77721.0
2020-09-10 11:35:00,84.74,84.78,84.73,84.77,261840.0,65.9301,65.9612,65.9223,65.9534,261840.0
2020-09-10 11:40:00,84.78,84.79,84.75,84.76,89048.0,65.9612,65.969,65.9379,65.9457,89048.0
2020-09-10 11:45:00,84.76,84.78,84.72,84.77,129995.0,65.9457,65.9612,65.9145,65.9534,129995.0
2020-09-10 11:50:00,84.77,84.77,84.71,84.71,71630.0,65.9534,65.9534,65.9068,65.9068,71630.0
2020-09-10 11:55:00,84.71,84.72,84.63,84.66,178537.0,65.9068,65.9145,65.8445,65.8679,178537.0
2020-09-10 12:00:00,84.66,84.72,84.64,84.67,261608.0,65.8679,65.9145,65.8523,65.8756,261608.0
2020-09-10 12:05:00,84.67,84.73,84.66,84.72,252166.0,65.8756,65.9223,65.8679,65.9145,252166.0
2020-09-10 12:10:00,84.71,84.74,84.67,84.67,164057.0,65.9068,65.9301,65.8756,65.8756,164057.0
2020-09-10 12:15:00,84.67,84.7,84.64,84.67,111575.0,65.8756,65.899,65.8523,65.8756,111575.0
2020-09-10 12:20:00,84.67,84.68,84.64,84.65,202029.0,65.8756,65.8834,65.8523,65.8601,202029.0
2020-09-10 12:25:00,84.65,84.66,84.62,84.65,152655.0,65.8601,65.8679,65.8367,65.8601,152655.0
2020-09-10 12:30:00,84.64,84.67,84.63,84.65,213290.0,65.8523,65.8756,65.8445,65.8601,213290.0
2020-09-10 12:35:00,84.64,84.65,84.53,84.53,352199.0,65.8523,65.8601,65.7667,65.7667,352199.0
2020-09-10 12:40:00,84.53,84.59,84.52,84.56,452549.0,65.7667,65.8134,65.7589,65.7901,452549.0
2020-09-10 12:45:00,84.56,84.62,84.55,84.59,443171.0,65.7901,65.8367,65.7823,65.8134,443171.0
2020-09-10 12:50:00,84.59,84.67,84.58,84.66,395288.0,65.8134,65.8756,65.8056,65.8679,395288.0
2020-09-10 12:55:00,84.66,84.7,84.64,84.65,297680.0,65.8679,65.899,65.8523,65.8601,297680.0
2020-09-10 13:00:00,84.65,84.69,84.61,84.69,102826.0,65.8601,65.8912,65.829,65.8912,102826.0
2020-09-10 13:05:00,84.69,84.69,84.66,84.69,67392.0,65.8912,65.8912,65.8679,65.8912,67392.0
2020-09-10 13:10:00,84.68,84.69,84.66,84.67,88745.0,65.8834,65.8912,65.8679,65.8756,88745.0
2020-09-10 13:15:00,84.67,84.69,84.67,84.69,96981.0,65.8756,65.8912,65.8756,65.8912,96981.0
2020-09-10 13:20:00,84.69,84.7,84.66,84.66,170306.0,65.8912,65.899,65.8679,65.8679,170306.0
2020-09-10 13:25:00,84.66,84.67,84.63,84.64,114378.0,65.8679,65.8756,65.8445,65.8523,114378.0
2020-09-10 13:30:00,84.64,84.69,84.64,84.68,202198.0,65.8523,65.8912,65.8523,65.8834,202198.0
2020-09-10 13:35:00,84.69,84.7,84.62,84.63,165002.0,65.8912,65.899,65.8367,65.8445,165002.0
2020-09-10 13:40:00,84.63,84.65,84.61,84.61,118348.0,65.8445,65.8601,65.829,65.829,118348.0
2020-09-10 13:45:00,84.62,84.66,84.6,84.64,97233.0,65.8367,65.8679,65.8212,65.8523,97233.0
2020-09-10 13:50:00,84.64,84.65,84.59,84.6,95876.0,65.8523,65.8601,65.8134,65.8212,95876.0
2020-09-10 13:55:00,84.6,84.66,84.6,84.64,114376.0,65.8212,65.8679,65.8212,65.8523,114376.0
2020-09-10 14:00:00,84.63,84.69,84.62,84.67,291842.0,65.8445,65.8912,65.8367,65.8756,291842.0
2020-09-10 14:05:00,84.67,84.68,84.63,84.64,139485.0,65.8756,65.8834,65.8445,65.8523,139485.0
2020-09-10 14:10:00,84.64,84.65,84.62,84.63,57862.0,65.8523,65.8601,65.8367,65.8445,57862.0
2020-09-10 14:15:00,84.63,84.63,84.57,84.58,316348.0,65.8445,65.8445,65.7978,65.8056,316348.0
2020-09-10 14:20:00,84.58,84.61,84.48,84.5,178571.0,65.8056,65.829,65.7278,65.7434,178571.0
2020-09-10 14:25:00,84.51,84.56,84.38,84.39,337869.0,65.7512,65.7901,65.65,65.6578,337869.0
2020-09-10 14:30:00,84.39,84.56,84.39,84.55,467714.0,65.6578,65.7901,65.6578,65.7823,467714.0
2020-09-10 14:35:00,84.55,84.58,84.52,84.57,276392.0,65.7823,65.8056,65.7589,65.7978,276392.0
2020-09-10 14:40:00,84.57,84.57,84.45,84.45,221821.0,65.7978,65.7978,65.7045,65.7045,221821.0
2020-09-10 14:45:00,84.45,84.56,84.44,84.54,293853.0,65.7045,65.7901,65.6967,65.7745,293853.0
2020-09-10 14:50:00,84.53,84.56,84.43,84.45,133998.0,65.7667,65.7901,65.6889,65.7045,133998.0
2020-09-10 14:55:00,84.45,84.55,84.44,84.53,160140.0,65.7045,65.7823,65.6967,65.7667,160140.0
2020-09-10 15:00:00,84.54,84.54,84.42,84.42,136771.0,65.7745,65.7745,65.6811,65.6811,136771.0
2020-09-10 15:05:00,84.42,84.48,84.38,84.4,222588.0,65.6811,65.7278,65.65,65.6656,222588.0
2020-09-10 15:10:00,84.4,84.44,84.38,84.4,346290.0,65.6656,65.6967,65.65,65.6656,346290.0
2020-09-10 15:15:00,84.41,84.42,84.33,84.35,541575.0,65.6733,65.6811,65.6111,65.6267,541575.0
2020-09-10 15:20:00,84.36,84.43,84.33,84.36,268511.0,65.6344,65.6889,65.6111,65.6344,268511.0
2020-09-10 15:25:00,84.36,84.45,84.34,84.44,413563.0,65.6344,65.7045,65.6189,65.6967,413563.0
2020-09-10 15:30:00,84.44,84.46,84.38,84.44,410211.0,65.6967,65.7122,65.65,65.6967,410211.0
2020-09-10 15:35:00,84.43,84.47,84.38,84.43,307991.0,65.6889,65.72,65.65,65.6889,307991.0
2020-09-10 15:40:00,84.42,84.5,84.41,84.47,247119.0,65.6811,65.7434,65.6733,65.72,247119.0
2020-09-10 15:45:00,84.47,84.49,84.37,84.38,577632.0,65.72,65.7356,65.6422,65.65,577632.0
2020-09-10 15:50:00,84.37,84.45,84.36,84.39,736072.0,65.6422,65.7045,65.6344,65.6578,736072.0
2020-09-10 15:55:00,84.39,84.44,84.25,84.3,1939523.0,65.6578,65.6967,65.5489,65.5878,1939523.0
2020-09-11 09:30:00,84.34,84.47,84.31,84.31,265182.0,65.6189,65.72,65.5955,65.5955,265182.0
2020-09-11 09:35:00,84.31,84.35,84.27,84.32,168184.0,65.5955,65.6267,65.5644,65.6033,168184.0
2020-09-11 09:40:00,84.32,84.34,84.26,84.34,126473.0,65.6033,65.6189,65.5566,65.6189,126473.0
2020-09-11 09:45:00,84.33,84.41,84.3,84.41,96597.0,65.6111,65.6733,65.5878,65.6733,96597.0
2020-09-11 09:50:00,84.41,84.42,84.35,84.36,64111.0,65.6733,65.6811,65.6267,65.6344,64111.0
2020-09-11 09:55:00,84.36,84.36,84.2,84.21,289933.0,65.6344,65.6344,65.51,65.5177,289933.0
2020-09-11 10:00:00,84.21,84.29,84.2,84.27,351745.0,65.5177,65.58,65.51,65.5644,351745.0
2020-09-11 10:05:00,84.26,84.33,84.23,84.24,113283.0,65.5566,65.6111,65.5333,65.5411,113283.0
2020-09-11 10:10:00,84.24,84.32,84.19,84.31,357780.0,65.5411,65.6033,65.5022,65.5955,357780.0
2020-09-11 10:15:00,84.31,84.4,84.26,84.38,176810.0,65.5955,65.6656,65.5566,65.65,176810.0
2020-09-11 10:20:00,84.38,84.43,84.37,84.4,139130.0,65.65,65.6889,65.6422,65.6656,139130.0
2020-09-11 10:25:00,84.4,84.43,84.36,84.37,118388.0,65.6656,65.6889,65.6344,65.6422,118388.0
2020-09-11 10:30:00,84.38,84.42,84.31,84.33,203958.0,65.65,65.6811,65.5955,65.6111,203958.0
2020-09-11 10:35:00,84.32,84.37,84.29,84.34,113651.0,65.6033,65.6422,65.58,65.6189,113651.0
2020-09-11 10:40:00,84.34,84.41,84.33,84.39,168727.0,65.6189,65.6733,65.6111,65.6578,168727.0
2020-09-11 10:45:00,84.39,84.42,84.37,84.41,146167.0,65.6578,65.6811,65.6422,65.6733,146167.0
2020-09-11 10:50:00,84.4,84.42,84.38,84.4,475074.0,65.6656,65.6811,65.65,65.6656,475074.0
2020-09-11 10:55:00,84.4,84.41,84.37,84.37,198596.0,65.6656,65.6733,65.6422,65.6422,198596.0
2020-09-11 11:00:00,84.37,84.44,84.36,84.43,377830.0,65.6422,65.6967,65.6344,65.6889,377830.0
2020-09-11 11:05:00,84.43,84.45,84.38,84.44,131532.0,65.6889,65.7045,65.65,65.6967,131532.0
2020-09-11 11:10:00,84.44,84.44,84.38,84.4,55397.0,65.6967,65.6967,65.65,65.6656,55397.0
2020-09-11 11:15:00,84.4,84.43,84.37,84.41,161111.0,65.6656,65.6889,65.6422,65.6733,161111.0
2020-09-11 11:20:00,84.41,84.41,84.31,84.33,123738.0,65.6733,65.6733,65.5955,65.6111,123738.0
2020-09-11 11:25:00,84.33,84.34,84.3,84.33,118528.0,65.6111,65.6189,65.5878,65.6111,118528.0
2020-09-11 11:30:00,84.33,84.33,84.27,84.31,109732.0,65.6111,65.6111,65.5644,65.5955,109732.0
2020-09-11 11:35:00,84.31,84.35,84.29,84.34,32457.0,65.5955,65.6267,65.58,65.6189,32457.0
2020-09-11 11:40:00,84.34,84.36,84.31,84.35,64555.0,65.6189,65.6344,65.5955,65.6267,64555.0
2020-09-11 11:45:00,84.34,84.37,84.32,84.34,51807.0,65.6189,65.6422,65.6033,65.6189,51807.0
2020-09-11 11:50:00,84.34,84.35,84.31,84.32,36426.0,65.6189,65.6267,65.5955,65.6033,36426.0
2020-09-11 11:55:00,84.33,84.35,84.31,84.31,115555.0,65.6111,65.6267,65.5955,65.5955,115555.0
2020-09-11 12:00:00,84.31,84.37,84.3,84.37,196695.0,65.5955,65.6422,65.5878,65.6422,196695.0
2020-09-11 12:05:00,84.37,84.39,84.35,84.37,50593.0,65.6422,65.6578,65.6267,65.6422,50593.0
2020-09-11 12:10:00,84.37,84.38,84.33,84.34,228845.0,65.6422,65.65,65.6111,65.6189,228845.0
2020-09-11 12:15:00,84.35,84.37,84.32,84.37,311613.0,65.6267,65.6422,65.6033,65.6422,311613.0
2020-09-11 12:20:00,84.37,84.4,84.36,84.38,103839.0,65.6422,65.6656,65.6344,65.65,103839.0
2020-09-11 12:25:00,84.39,84.39,84.35,84.35,30562.0,65.6578,65.6578,65.6267,65.6267,30562.0
2020-09-11 12:30:00,84.35,84.35,84.27,84.28,214438.0,65.6267,65.6267,65.5644,65.5722,214438.0
2020-09-11 12:35:00,84.29,84.31,84.25,84.26,46741.0,65.58,65.5955,65.5489,65.5566,46741.0
2020-09-11 12:40:00,84.26,84.26,84.21,84.25,86323.0,65.5566,65.5566,65.5177,65.5489,86323.0
2020-09-11 12:45:00,84.24,84.25,84.21,84.24,136342.0,65.5411,65.5489,65.5177,65.5411,136342.0
2020-09-11 12:50:00,84.24,84.29,84.24,84.26,33167.0,65.5411,65.58,65.5411,65.5566,33167.0
2020-09-11 12:55:00,84.25,84.26,84.19,84.2,60402.0,65.5489,65.5566,65.5022,65.51,60402.0
2020-09-11 13:00:00,84.21,84.23,84.19,84.2,235586.0,65.5177,65.5333,65.5022,65.51,235586.0
2020-09-11 13:05:00,84.19,84.19,84.16,84.19,226092.0,65.5022,65.5022,65.4788,65.5022,226092.0
2020-09-11 13:10:00,84.19,84.19,84.14,84.19,675138.0,65.5022,65.5022,65.4633,65.5022,675138.0
2020-09-11 13:15:00,84.19,84.2,84.14,84.17,584523.0,65.5022,65.51,65.4633,65.4866,584523.0
2020-09-11 13:20:00,84.18,84.18,84.14,84.15,236265.0,65.4944,65.4944,65.4633,65.4711,236265.0
2020-09-11 13:25:00,84.15,84.17,84.11,84.12,474806.0,65.4711,65.4866,65.4399,65.4477,474806.0
2020-09-11 13:30:00,84.12,84.17,84.1,84.14,362787.0,65.4477,65.4866,65.4322,65.4633,362787.0
2020-09-11 13:35:00,84.15,84.28,84.15,84.22,1566495.0,65.4711,65.5722,65.4711,65.5255,1566495.0
2020-09-11 13:40:00,84.22,84.28,84.21,84.26,147295.0,65.5255,65.5722,65.5177,65.5566,147295.0
2020-09-11 13:45:00,84.26,84.26,84.24,84.26,120662.0,65.5566,65.5566,65.5411,65.5566,120662.0
2020-09-11 13:50:00,84.26,84.3,84.24,84.25,258731.0,65.5566,65.5878,65.5411,65.5489,258731.0
2020-09-11 13:55:00,84.25,84.26,84.2,84.2,265502.0,65.5489,65.5566,65.51,65.51,265502.0
2020-09-11 14:00:00,84.2,84.24,84.2,84.22,448573.0,65.51,65.5411,65.51,65.5255,448573.0
2020-09-11 14:05:00,84.22,84.28,84.21,84.26,192197.0,65.5255,65.5722,65.5177,65.5566,192197.0
2020-09-11 14:10:00,84.27,84.3,84.24,84.29,148502.0,65.5644,65.5878,65.5411,65.58,148502.0
2020-09-11 14:15:00,84.3,84.3,84.24,84.26,166962.0,65.5878,65.5878,65.5411,65.5566,166962.0
2020-09-11 14:20:00,84.26,84.29,84.23,84.28,113836.0,65.5566,65.58,65.5333,65.5722,113836.0
2020-09-11 14:25:00,84.28,84.31,84.25,84.25,51238.0,65.5722,65.5955,65.5489,65.5489,51238.0
2020-09-11 14:30:00,84.25,84.33,84.25,84.31,86720.0,65.5489,65.6111,65.5489,65.5955,86720.0
2020-09-11 14:35:00,84.31,84.36,84.3,84.35,175884.0,65.5955,65.6344,65.5878,65.6267,175884.0
2020-09-11 14:40:00,84.34,84.39,84.33,84.36,231223.0,65.6189,65.6578,65.6111,65.6344,231223.0
2020-09-11 14:45:00,84.36,84.36,84.34,84.34,207264.0,65.6344,65.6344,65.6189,65.6189,207264.0
2020-09-11 14:50:00,84.34,84.39,84.33,84.38,100866.0,65.6189,65.6578,65.6111,65.65,100866.0
2020-09-11 14:55:00,84.38,84.4,84.35,84.36,355849.0,65.65,65.6656,65.6267,65.6344,355849.0
2020-09-11 15:00:00,84.35,84.38,84.32,84.37,431407.0,65.6267,65.65,65.6033,65.6422,431407.0
2020-09-11 15:05:00,84.37,84.39,84.32,84.33,85859.0,65.6422,65.6578,65.6033,65.6111,85859.0
2020-09-11 15:10:00,84.34,84.38,84.3,84.38,52347.0,65.6189,65.65,65.5878,65.65,52347.0
2020-09-11 15:15:00,84.38,84.45,84.38,84.43,83136.0,65.65,65.7045,65.65,65.6889,83136.0
2020-09-11 15:20:00,84.44,84.48,84.39,84.39,277776.0,65.6967,65.7278,65.6578,65.6578,277776.0
2020-09-11 15:25:00,84.4,84.47,84.38,84.47,85794.0,65.6656,65.72,65.65,65.72,85794.0
2020-09-11 15:30:00,84.47,84.49,84.45,84.47,243725.0,65.72,65.7356,65.7045,65.72,243725.0
2020-09-11 15:35:00,84.47,84.49,84.41,84.42,117138.0,65.72,65.7356,65.6733,65.6811,117138.0
2020-09-11 15:40:00,84.43,84.45,84.39,84.4,209539.0,65.6889,65.7045,65.6578,65.6656,209539.0
2020-09-11 15:45:00,84.41,84.46,84.38,84.43,402008.0,65.6733,65.7122,65.65,65.6889,402008.0
2020-09-11 15:50:00,84.44,84.45,84.38,84.4,624637.0,65.6967,65.7045,65.65,65.6656,624637.0
2020-09-11 15:55:00,84.4,84.48,84.38,84.46,1321927.0,65.6656,65.7278,65.65,65.7122,1321927.0
2020-09-14 09:30:00,84.62,84.63,84.54,84.56,190263.0,65.8367,65.8445,65.7745,65.7901,190263.0
2020-09-14 09:35:00,84.56,84.56,84.47,84.5,345729.0,65.7901,65.7901,65.72,65.7434,345729.0
2020-09-14 09:40:00,84.51,84.59,84.49,84.57,585187.0,65.7512,65.8134,65.7356,65.7978,585187.0
2020-09-14 09:45:00,84.57,84.64,84.56,84.63,511639.0,65.7978,65.8523,65.7901,65.8445,511639.0
2020-09-14 09:50:00,84.64,84.68,84.63,84.64,520365.0,65.8523,65.8834,65.8445,65.8523,520365.0
2020-09-14 09:55:00,84.64,84.69,84.62,84.68,277087.0,65.8523,65.8912,65.8367,65.8834,277087.0
2020-09-14 10:00:00,84.68,84.7,84.64,84.67,262410.0,65.8834,65.899,65.8523,65.8756,262410.0
2020-09-14 10:05:00,84.67,84.69,84.63,84.63,294392.0,65.8756,65.8912,65.8445,65.8445,294392.0
2020-09-14 10:10:00,84.63,84.64,84.57,84.58,887087.0,65.8445,65.8523,65.7978,65.8056,887087.0
2020-09-14 10:15:00,84.59,84.61,84.57,84.59,202390.0,65.8134,65.829,65.7978,65.8134,202390.0
2020-09-14 10:20:00,84.59,84.61,84.59,84.61,193717.0,65.8134,65.829,65.8134,65.829,193717.0
2020-09-14 10:25:00,84.61,84.64,84.59,84.63,499530.0,65.829,65.8523,65.8134,65.8445,499530.0
2020-09-14 10:30:00,84.62,84.63,84.6,84.61,259083.0,65.8367,65.8445,65.8212,65.829,259083.0
2020-09-14 10:35:00,84.61,84.63,84.58,84.58,315925.0,65.829,65.8445,65.8056,65.8056,315925.0
2020-09-14 10:40:00,84.58,84.58,84.54,84.56,400141.0,65.8056,65.8056,65.7745,65.7901,400141.0
2020-09-14 10:45:00,84.56,84.57,84.54,84.56,191782.0,65.7901,65.7978,65.7745,65.7901,191782.0
2020-09-14 10:50:00,84.56,84.57,84.52,84.53,225453.0,65.7901,65.7978,65.7589,65.7667,225453.0
2020-09-14 10:55:00,84.53,84.54,84.51,84.53,294799.0,65.7667,65.7745,65.7512,65.7667,294799.0
2020-09-14 11:00:00,84.52,84.53,84.48,84.5,240003.0,65.7589,65.7667,65.7278,65.7434,240003.0
2020-09-14 11:05:00,84.5,84.51,84.5,84.5,110886.0,65.7434,65.7512,65.7434,65.7434,110886.0
2020-09-14 11:10:00,84.5,84.51,84.44,84.48,451406.0,65.7434,65.7512,65.6967,65.7278,451406.0
2020-09-14 11:15:00,84.47,84.5,84.46,84.49,416822.0,65.72,65.7434,65.7122,65.7356,416822.0
2020-09-14 11:20:00,84.48,84.52,84.48,84.51,147331.0,65.7278,65.7589,65.7278,65.7512,147331.0
2020-09-14 11:25:00,84.51,84.52,84.49,84.51,241937.0,65.7512,65.7589,65.7356,65.7512,241937.0
2020-09-14 11:30:00,84.51,84.53,84.51,84.53,57574.0,65.7512,65.7667,65.7512,65.7667,57574.0
2020-09-14 11:35:00,84.53,84.55,84.52,84.54,153797.0,65.7667,65.7823,65.7589,65.7745,153797.0
2020-09-14 11:40:00,84.54,84.54,84.53,84.54,44737.0,65.7745,65.7745,65.7667,65.7745,44737.0
2020-09-14 11:45:00,84.54,84.55,84.53,84.54,388889.0,65.7745,65.7823,65.7667,65.7745,388889.0
2020-09-14 11:50:00,84.54,84.56,84.53,84.55,325337.0,65.7745,65.7901,65.7667,65.7823,325337.0
2020-09-14 11:55:00,84.55,84.56,84.54,84.55,170448.0,65.7823,65.7901,65.7745,65.7823,170448.0
2020-09-14 12:00:00,84.55,84.56,84.54,84.56,215987.0,65.7823,65.7901,65.7745,65.7901,215987.0
2020-09-14 12:05:00,84.55,84.56,84.55,84.56,77662.0,65.7823,65.7901,65.7823,65.7901,77662.0
2020-09-14 12:10:00,84.56,84.56,84.55,84.56,59940.0,65.7901,65.7901,65.7823,65.7901,59940.0
2020-09-14 12:15:00,84.56,84.56,84.54,84.55,84169.0,65.7901,65.7901,65.7745,65.7823,84169.0
2020-09-14 12:20:00,84.55,84.55,84.5,84.51,172107.0,65.7823,65.7823,65.7434,65.7512,172107.0
2020-09-14 12:25:00,84.51,84.52,84.5,84.51,93422.0,65.7512,65.7589,65.7434,65.7512,93422.0
2020-09-14 12:30:00,84.51,84.53,84.5,84.5,96002.0,65.7512,65.7667,65.7434,65.7434,96002.0
2020-09-14 12:35:00,84.5,84.52,84.5,84.5,90458.0,65.7434,65.7589,65.7434,65.7434,90458.0
2020-09-14 12:40:00,84.51,84.53,84.5,84.51,93466.0,65.7512,65.7667,65.7434,65.7512,93466.0
2020-09-14 12:45:00,84.5,84.52,84.5,84.51,217596.0,65.7434,65.7589,65.7434,65.7512,217596.0
2020-09-14 12:50:00,84.51,84.52,84.48,84.48,135840.0,65.7512,65.7589,65.7278,65.7278,135840.0
2020-09-14 12:55:00,84.48,84.5,84.48,84.5,71734.0,65.7278,65.7434,65.7278,65.7434,71734.0
2020-09-14 13:00:00,84.5,84.52,84.48,84.48,121816.0,65.7434,65.7589,65.7278,65.7278,121816.0
2020-09-14 13:05:00,84.48,84.49,84.42,84.42,122049.0,65.7278,65.7356,65.6811,65.6811,122049.0
2020-09-14 13:10:00,84.42,84.45,84.42,84.45,400367.0,65.6811,65.7045,65.6811,65.7045,400367.0
2020-09-14 13:15:00,84.45,84.46,84.42,84.43,363843.0,65.7045,65.7122,65.6811,65.6889,363843.0
2020-09-14 13:20:00,84.43,84.44,84.41,84.44,245599.0,65.6889,65.6967,65.6733,65.6967,245599.0
2020-09-14 13:25:00,84.44,84.46,84.43,84.45,100072.0,65.6967,65.7122,65.6889,65.7045,100072.0
2020-09-14 13:30:00,84.46,84.46,84.41,84.42,131179.0,65.7122,65.7122,65.6733,65.6811,131179.0
2020-09-14 13:35:00,84.42,84.46,84.41,84.43,107072.0,65.6811,65.7122,65.6733,65.6889,107072.0
2020-09-14 13:40:00,84.43,84.44,84.41,84.41,107921.0,65.6889,65.6967,65.6733,65.6733,107921.0
2020-09-14 13:45:00,84.41,84.44,84.4,84.43,132907.0,65.6733,65.6967,65.6656,65.6889,132907.0
2020-09-14 13:50:00,84.43,84.43,84.42,84.43,82062.0,65.6889,65.6889,65.6811,65.6889,82062.0
2020-09-14 13:55:00,84.42,84.44,84.4,84.41,313289.0,65.6811,65.6967,65.6656,65.6733,313289.0
2020-09-14 14:00:00,84.4,84.41,84.35,84.36,94867.0,65.6656,65.6733,65.6267,65.6344,94867.0
2020-09-14 14:05:00,84.36,84.41,84.35,84.4,209092.0,65.6344,65.6733,65.6267,65.6656,209092.0
2020-09-14 14:10:00,84.4,84.4,84.37,84.38,128557.0,65.6656,65.6656,65.6422,65.65,128557.0
2020-09-14 14:15:00,84.38,84.38,84.31,84.31,84421.0,65.65,65.65,65.5955,65.5955,84421.0
2020-09-14 14:20:00,84.31,84.34,84.3,84.31,289892.0,65.5955,65.6189,65.5878,65.5955,289892.0
2020-09-14 14:25:00,84.31,84.31,84.27,84.29,365388.0,65.5955,65.5955,65.5644,65.58,365388.0
2020-09-14 14:30:00,84.3,84.38,84.28,84.36,359053.0,65.5878,65.65,65.5722,65.6344,359053.0
2020-09-14 14:35:00,84.37,84.38,84.32,84.36,185241.0,65.6422,65.65,65.6033,65.6344,185241.0
2020-09-14 14:40:00,84.36,84.38,84.31,84.33,93924.0,65.6344,65.65,65.5955,65.6111,93924.0
2020-09-14 14:45:00,84.33,84.33,84.3,84.3,98954.0,65.6111,65.6111,65.5878,65.5878,98954.0
2020-09-14 14:50:00,84.31,84.35,84.28,84.33,216970.0,65.5955,65.6267,65.5722,65.6111,216970.0
2020-09-14 14:55:00,84.32,84.39,84.31,84.38,263368.0,65.6033,65.6578,65.5955,65.65,263368.0
2020-09-14 15:00:00,84.39,84.41,84.37,84.41,636369.0,65.6578,65.6733,65.6422,65.6733,636369.0
2020-09-14 15:05:00,84.41,84.43,84.38,84.42,310488.0,65.6733,65.6889,65.65,65.6811,310488.0
2020-09-14 15:10:00,84.41,84.42,84.37,84.42,205377.0,65.6733,65.6811,65.6422,65.6811,205377.0
2020-09-14 15:15:00,84.42,84.46,84.38,84.44,149412.0,65.6811,65.7122,65.65,65.6967,149412.0
2020-09-14 15:20:00,84.44,84.45,84.37,84.4,182263.0,65.6967,65.7045,65.6422,65.6656,182263.0
2020-09-14 15:25:00,84.4,84.42,84.37,84.4,214848.0,65.6656,65.6811,65.6422,65.6656,214848.0
2020-09-14 15:30:00,84.41,84.41,84.33,84.36,216430.0,65.6733,65.6733,65.6111,65.6344,216430.0
2020-09-14 15:35:00,84.36,84.42,84.34,84.42,295027.0,65.6344,65.6811,65.6189,65.6811,295027.0
2020-09-14 15:40:00,84.42,84.45,84.41,84.42,158842.0,65.6811,65.7045,65.6733,65.6811,158842.0
2020-09-14 15:45:00,84.42,84.44,84.4,84.44,489100.0,65.6811,65.6967,65.6656,65.6967,489100.0
2020-09-14 15:50:00,84.44,84.46,84.42,84.42,573364.0,65.6967,65.7122,65.6811,65.6811,573364.0
2020-09-14 15:55:00,84.42,84.43,84.35,84.37,1035870.0,65.6811,65.6889,65.6267,65.6422,1035870.0
2020-09-15 09:30:00,84.55,84.59,84.5,84.53,127456.0,65.7823,65.8134,65.7434,65.7667,127456.0
2020-09-15 09:35:00,84.53,84.56,84.52,84.56,68780.0,65.7667,65.7901,65.7589,65.7901,68780.0
2020-09-15 09:40:00,84.55,84.6,84.53,84.55,307125.0,65.7823,65.8212,65.7667,65.7823,307125.0
2020-09-15 09:45:00,84.54,84.55,84.47,84.48,222260.0,65.7745,65.7823,65.72,65.7278,222260.0
2020-09-15 09:50:00,84.48,84.5,84.46,84.5,223885.0,65.7278,65.7434,65.7122,65.7434,223885.0
2020-09-15 09:55:00,84.5,84.51,84.47,84.48,221566.0,65.7434,65.7512,65.72,65.7278,221566.0
2020-09-15 10:00:00,84.48,84.55,84.48,84.54,177915.0,65.7278,65.7823,65.7278,65.7745,177915.0
2020-09-15 10:05:00,84.54,84.56,84.52,84.56,148746.0,65.7745,65.7901,65.7589,65.7901,148746.0
2020-09-15 10:10:00,84.56,84.57,84.53,84.55,157761.0,65.7901,65.7978,65.7667,65.7823,157761.0
2020-09-15 10:15:00,84.56,84.57,84.52,84.56,57653.0,65.7901,65.7978,65.7589,65.7901,57653.0
2020-09-15 10:20:00,84.56,84.56,84.5,84.51,66564.0,65.7901,65.7901,65.7434,65.7512,66564.0
2020-09-15 10:25:00,84.51,84.53,84.51,84.52,112866.0,65.7512,65.7667,65.7512,65.7589,112866.0
2020-09-15 10:30:00,84.53,84.54,84.5,84.53,207396.0,65.7667,65.7745,65.7434,65.7667,207396.0
2020-09-15 10:35:00,84.53,84.55,84.5,84.5,152452.0,65.7667,65.7823,65.7434,65.7434,152452.0
2020-09-15 10:40:00,84.5,84.51,84.44,84.44,215377.0,65.7434,65.7512,65.6967,65.6967,215377.0
2020-09-15 10:45:00,84.45,84.48,84.44,84.48,320057.0,65.7045,65.7278,65.6967,65.7278,320057.0
2020-09-15 10:50:00,84.48,84.49,84.47,84.48,103654.0,65.7278,65.7356,65.72,65.7278,103654.0
2020-09-15 10:55:00,84.49,84.5,84.48,84.5,168935.0,65.7356,65.7434,65.7278,65.7434,168935.0
2020-09-15 11:00:00,84.5,84.51,84.49,84.49,551221.0,65.7434,65.7512,65.7356,65.7356,551221.0
2020-09-15 11:05:00,84.5,84.51,84.49,84.51,194921.0,65.7434,65.7512,65.7356,65.7512,194921.0
2020-09-15 11:10:00,84.5,84.51,84.47,84.48,143999.0,65.7434,65.7512,65.72,65.7278,143999.0
2020-09-15 11:15:00,84.49,84.49,84.47,84.48,74658.0,65.7356,65.7356,65.72,65.7278,74658.0
2020-09-15 11:20:00,84.48,84.49,84.47,84.48,64821.0,65.7278,65.7356,65.72,65.7278,64821.0
2020-09-15 11:25:00,84.48,84.51,84.46,84.49,200154.0,65.7278,65.7512,65.7122,65.7356,200154.0
2020-09-15 11:30:00,84.49,84.5,84.48,84.5,122188.0,65.7356,65.7434,65.7278,65.7434,122188.0
2020-09-15 11:35:00,84.5,84.51,84.49,84.5,196033.0,65.7434,65.7512,65.7356,65.7434,196033.0
2020-09-15 11:40:00,84.5,84.5,84.49,84.5,36126.0,65.7434,65.7434,65.7356,65.7434,36126.0
2020-09-15 11:45:00,84.5,84.5,84.48,84.49,73100.0,65.7434,65.7434,65.7278,65.7356,73100.0
2020-09-15 11:50:00,84.48,84.49,84.47,84.48,121416.0,65.7278,65.7356,65.72,65.7278,121416.0
2020-09-15 11:55:00,84.48,84.49,84.48,84.49,47293.0,65.7278,65.7356,65.7278,65.7356,47293.0
2020-09-15 12:00:00,84.48,84.52,84.48,84.52,254650.0,65.7278,65.7589,65.7278,65.7589,254650.0
2020-09-15 12:05:00,84.52,84.53,84.5,84.52,243466.0,65.7589,65.7667,65.7434,65.7589,243466.0
2020-09-15 12:10:00,84.52,84.52,84.48,84.5,141016.0,65.7589,65.7589,65.7278,65.7434,141016.0
2020-09-15 12:15:00,84.5,84.51,84.49,84.51,77765.0,65.7434,65.7512,65.7356,65.7512,77765.0
2020-09-15 12:20:00,84.51,84.52,84.5,84.5,67878.0,65.7512,65.7589,65.7434,65.7434,67878.0
2020-09-15 12:25:00,84.51,84.53,84.5,84.51,85463.0,65.7512,65.7667,65.7434,65.7512,85463.0
2020-09-15 12:30:00,84.51,84.54,84.5,84.54,38454.0,65.7512,65.7745,65.7434,65.7745,38454.0
2020-09-15 12:35:00,84.54,84.56,84.53,84.56,40087.0,65.7745,65.7901,65.7667,65.7901,40087.0
2020-09-15 12:40:00,84.56,84.57,84.55,84.56,358316.0,65.7901,65.7978,65.7823,65.7901,358316.0
2020-09-15 12:45:00,84.56,84.58,84.55,84.57,102634.0,65.7901,65.8056,65.7823,65.7978,102634.0
2020-09-15 12:50:00,84.56,84.57,84.55,84.56,58549.0,65.7901,65.7978,65.7823,65.7901,58549.0
2020-09-15 12:55:00,84.56,84.6,84.56,84.58,83064.0,65.7901,65.8212,65.7901,65.8056,83064.0
2020-09-15 13:00:00,84.58,84.59,84.56,84.56,56788.0,65.8056,65.8134,65.7901,65.7901,56788.0
2020-09-15 13:05:00,84.56,84.62,84.56,84.62,221916.0,65.7901,65.8367,65.7901,65.8367,221916.0
2020-09-15 13:10:00,84.62,84.66,84.62,84.66,89271.0,65.8367,65.8679,65.8367,65.8679,89271.0
2020-09-15 13:15:00,84.66,84.72,84.65,84.67,228870.0,65.8679,65.9145,65.8601,65.8756,228870.0
2020-09-15 13:20:00,84.67,84.68,84.62,84.65,229057.0,65.8756,65.8834,65.8367,65.8601,229057.0
2020-09-15 13:25:00,84.66,84.66,84.6,84.6,140517.0,65.8679,65.8679,65.8212,65.8212,140517.0
2020-09-15 13:30:00,84.6,84.61,84.58,84.59,97697.0,65.8212,65.829,65.8056,65.8134,97697.0
2020-09-15 13:35:00,84.59,84.61,84.57,84.57,154878.0,65.8134,65.829,65.7978,65.7978,154878.0
2020-09-15 13:40:00,84.57,84.59,84.57,84.59,143948.0,65.7978,65.8134,65.7978,65.8134,143948.0
2020-09-15 13:45:00,84.58,84.59,84.55,84.55,132259.0,65.8056,65.8134,65.7823,65.7823,132259.0
2020-09-15 13:50:00,84.55,84.56,84.54,84.55,67762.0,65.7823,65.7901,65.7745,65.7823,67762.0
2020-09-15 13:55:00,84.55,84.55,84.52,84.53,72412.0,65.7823,65.7823,65.7589,65.7667,72412.0
2020-09-15 14:00:00,84.53,84.54,84.5,84.5,89112.0,65.7667,65.7745,65.7434,65.7434,89112.0
2020-09-15 14:05:00,84.5,84.54,84.5,84.51,153213.0,65.7434,65.7745,65.7434,65.7512,153213.0
2020-09-15 14:10:00,84.51,84.55,84.5,84.54,207029.0,65.7512,65.7823,65.7434,65.7745,207029.0
2020-09-15 14:15:00,84.54,84.54,84.52,84.53,176197.0,65.7745,65.7745,65.7589,65.7667,176197.0
2020-09-15 14:20:00,84.53,84.54,84.5,84.53,161590.0,65.7667,65.7745,65.7434,65.7667,161590.0
2020-09-15 14:25:00,84.53,84.54,84.49,84.52,107474.0,65.7667,65.7745,65.7356,65.7589,107474.0
2020-09-15 14:30:00,84.52,84.53,84.47,84.48,152055.0,65.7589,65.7667,65.72,65.7278,152055.0
2020-09-15 14:35:00,84.48,84.51,84.48,84.51,186428.0,65.7278,65.7512,65.7278,65.7512,186428.0
2020-09-15 14:40:00,84.5,84.55,84.5,84.54,155131.0,65.7434,65.7823,65.7434,65.7745,155131.0
2020-09-15 14:45:00,84.54,84.58,84.52,84.58,567015.0,65.7745,65.8056,65.7589,65.8056,567015.0
2020-09-15 14:50:00,84.58,84.6,84.55,84.56,192686.0,65.8056,65.8212,65.7823,65.7901,192686.0
2020-09-15 14:55:00,84.56,84.56,84.53,84.54,96081.0,65.7901,65.7901,65.7667,65.7745,96081.0
2020-09-15 15:00:00,84.55,84.55,84.53,84.53,167073.0,65.7823,65.7823,65.7667,65.7667,167073.0
2020-09-15 15:05:00,84.53,84.54,84.5,84.51,155827.0,65.7667,65.7745,65.7434,65.7512,155827.0
2020-09-15 15:10:00,84.51,84.54,84.5,84.53,108846.0,65.7512,65.7745,65.7434,65.7667,108846.0
2020-09-15 15:15:00,84.52,84.54,84.49,84.5,118359.0,65.7589,65.7745,65.7356,65.7434,118359.0
2020-09-15 15:20:00,84.5,84.52,84.48,84.51,118704.0,65.7434,65.7589,65.7278,65.7512,118704.0
2020-09-15 15:25:00,84.51,84.56,84.5,84.56,116012.0,65.7512,65.7901,65.7434,65.7901,116012.0
2020-09-15 15:30:00,84.56,84.57,84.53,84.54,135464.0,65.7901,65.7978,65.7667,65.7745,135464.0
2020-09-15 15:35:00,84.54,84.57,84.52,84.52,262297.0,65.7745,65.7978,65.7589,65.7589,262297.0
2020-09-15 15:40:00,84.52,84.56,84.51,84.55,299321.0,65.7589,65.7901,65.7512,65.7823,299321.0
2020-09-15 15:45:00,84.54,84.56,84.53,84.55,1011504.0,65.7745,65.7901,65.7667,65.7823,1011504.0
2020-09-15 15:50:00,84.56,84.61,84.55,84.59,577785.0,65.7901,65.829,65.7823,65.8134,577785.0
2020-09-15 15:55:00,84.59,84.61,84.54,84.58,892210.0,65.8134,65.829,65.7745,65.8056,892210.0
2020-09-16 09:30:00,84.65,84.68,84.63,84.66,53998.0,65.8601,65.8834,65.8445,65.8679,53998.0
2020-09-16 09:35:00,84.66,84.67,84.61,84.64,145143.0,65.8679,65.8756,65.829,65.8523,145143.0
2020-09-16 09:40:00,84.64,84.66,84.59,84.6,138614.0,65.8523,65.8679,65.8134,65.8212,138614.0
2020-09-16 09:45:00,84.59,84.65,84.59,84.62,65042.0,65.8134,65.8601,65.8134,65.8367,65042.0
2020-09-16 09:50:00,84.62,84.64,84.62,84.63,34530.0,65.8367,65.8523,65.8367,65.8445,34530.0
2020-09-16 09:55:00,84.63,84.66,84.63,84.65,69313.0,65.8445,65.8679,65.8445,65.8601,69313.0
2020-09-16 10:00:00,84.66,84.66,84.61,84.62,157671.0,65.8679,65.8679,65.829,65.8367,157671.0
2020-09-16 10:05:00,84.62,84.67,84.61,84.65,248304.0,65.8367,65.8756,65.829,65.8601,248304.0
2020-09-16 10:10:00,84.65,84.67,84.62,84.62,349825.0,65.8601,65.8756,65.8367,65.8367,349825.0
2020-09-16 10:15:00,84.63,84.64,84.6,84.62,146616.0,65.8445,65.8523,65.8212,65.8367,146616.0
2020-09-16 10:20:00,84.61,84.65,84.6,84.64,1305565.0,65.829,65.8601,65.8212,65.8523,1305565.0
2020-09-16 10:25:00,84.64,84.67,84.63,84.67,252525.0,65.8523,65.8756,65.8445,65.8756,252525.0
2020-09-16 10:30:00,84.66,84.68,84.64,84.64,199215.0,65.8679,65.8834,65.8523,65.8523,199215.0
2020-09-16 10:35:00,84.65,84.66,84.63,84.66,243285.0,65.8601,65.8679,65.8445,65.8679,243285.0
2020-09-16 10:40:00,84.66,84.66,84.62,84.64,327332.0,65.8679,65.8679,65.8367,65.8523,327332.0
2020-09-16 10:45:00,84.64,84.64,84.61,84.63,272417.0,65.8523,65.8523,65.829,65.8445,272417.0
2020-09-16 10:50:00,84.63,84.66,84.62,84.65,88009.0,65.8445,65.8679,65.8367,65.8601,88009.0
2020-09-16 10:55:00,84.64,84.67,84.63,84.64,173620.0,65.8523,65.8756,65.8445,65.8523,173620.0
2020-09-16 11:00:00,84.64,84.66,84.63,84.66,176995.0,65.8523,65.8679,65.8445,65.8679,176995.0
2020-09-16 11:05:00,84.66,84.67,84.64,84.66,204145.0,65.8679,65.8756,65.8523,65.8679,204145.0
2020-09-16 11:10:00,84.65,84.66,84.64,84.66,176012.0,65.8601,65.8679,65.8523,65.8679,176012.0
2020-09-16 11:15:00,84.66,84.71,84.65,84.7,323476.0,65.8679,65.9068,65.8601,65.899,323476.0
2020-09-16 11:20:00,84.7,84.74,84.7,84.73,165778.0,65.899,65.9301,65.899,65.9223,165778.0
2020-09-16 11:25:00,84.73,84.78,84.73,84.76,324840.0,65.9223,65.9612,65.9223,65.9457,324840.0
2020-09-16 11:30:00,84.76,84.79,84.75,84.79,179508.0,65.9457,65.969,65.9379,65.969,179508.0
2020-09-16 11:35:00,84.79,84.82,84.78,84.8,274954.0,65.969,65.9923,65.9612,65.9768,274954.0
2020-09-16 11:40:00,84.8,84.82,84.79,84.81,412737.0,65.9768,65.9923,65.969,65.9846,412737.0
2020-09-16 11:45:00,84.81,84.83,84.79,84.81,335027.0,65.9846,66.0001,65.969,65.9846,335027.0
2020-09-16 11:50:00,84.81,84.82,84.79,84.8,68762.0,65.9846,65.9923,65.969,65.9768,68762.0
2020-09-16 11:55:00,84.8,84.8,84.78,84.78,88580.0,65.9768,65.9768,65.9612,65.9612,88580.0
2020-09-16 12:00:00,84.79,84.8,84.78,84.8,121328.0,65.969,65.9768,65.9612,65.9768,121328.0
2020-09-16 12:05:00,84.8,84.8,84.77,84.79,129484.0,65.9768,65.9768,65.9534,65.969,129484.0
2020-09-16 12:10:00,84.79,84.79,84.76,84.77,133341.0,65.969,65.969,65.9457,65.9534,133341.0
2020-09-16 12:15:00,84.77,84.78,84.75,84.77,63842.0,65.9534,65.9612,65.9379,65.9534,63842.0
2020-09-16 12:20:00,84.77,84.78,84.73,84.74,123089.0,65.9534,65.9612,65.9223,65.9301,123089.0
2020-09-16 12:25:00,84.73,84.77,84.73,84.77,66827.0,65.9223,65.9534,65.9223,65.9534,66827.0
2020-09-16 12:30:00,84.77,84.78,84.73,84.77,243210.0,65.9534,65.9612,65.9223,65.9534,243210.0
2020-09-16 12:35:00,84.77,84.78,84.75,84.77,87963.0,65.9534,65.9612,65.9379,65.9534,87963.0
2020-09-16 12:40:00,84.77,84.77,84.73,84.74,232287.0,65.9534,65.9534,65.9223,65.9301,232287.0
2020-09-16 12:45:00,84.74,84.77,84.72,84.72,92692.0,65.9301,65.9534,65.9145,65.9145,92692.0
2020-09-16 12:50:00,84.72,84.76,84.72,84.75,137752.0,65.9145,65.9457,65.9145,65.9379,137752.0
2020-09-16 12:55:00,84.76,84.79,84.75,84.77,176456.0,65.9457,65.969,65.9379,65.9534,176456.0
2020-09-16 13:00:00,84.78,84.78,84.72,84.75,91287.0,65.9612,65.9612,65.9145,65.9379,91287.0
2020-09-16 13:05:00,84.75,84.76,84.71,84.73,312934.0,65.9379,65.9457,65.9068,65.9223,312934.0
2020-09-16 13:10:00,84.73,84.75,84.7,84.75,96588.0,65.9223,65.9379,65.899,65.9379,96588.0
2020-09-16 13:15:00,84.74,84.75,84.71,84.73,82420.0,65.9301,65.9379,65.9068,65.9223,82420.0
2020-09-16 13:20:00,84.73,84.73,84.71,84.72,48369.0,65.9223,65.9223,65.9068,65.9145,48369.0
2020-09-16 13:25:00,84.71,84.72,84.69,84.7,74629.0,65.9068,65.9145,65.8912,65.899,74629.0
2020-09-16 13:30:00,84.7,84.71,84.66,84.69,138882.0,65.899,65.9068,65.8679,65.8912,138882.0
2020-09-16 13:35:00,84.68,84.68,84.65,84.66,114530.0,65.8834,65.8834,65.8601,65.8679,114530.0
2020-09-16 13:40:00,84.66,84.67,84.64,84.67,79043.0,65.8679,65.8756,65.8523,65.8756,79043.0
2020-09-16 13:45:00,84.67,84.68,84.66,84.66,54323.0,65.8756,65.8834,65.8679,65.8679,54323.0
2020-09-16 13:50:00,84.67,84.68,84.65,84.68,65524.0,65.8756,65.8834,65.8601,65.8834,65524.0
2020-09-16 13:55:00,84.67,84.74,84.66,84.71,271249.0,65.8756,65.9301,65.8679,65.9068,271249.0
2020-09-16 14:00:00,84.7,84.78,84.68,84.74,308464.0,65.899,65.9612,65.8834,65.9301,308464.0
2020-09-16 14:05:00,84.73,84.74,84.68,84.71,132610.0,65.9223,65.9301,65.8834,65.9068,132610.0
2020-09-16 14:10:00,84.72,84.78,84.7,84.78,114353.0,65.9145,65.9612,65.899,65.9612,114353.0
2020-09-16 14:15:00,84.78,84.95,84.77,84.95,1235157.0,65.9612,66.0935,65.9534,66.0935,1235157.0
2020-09-16 14:20:00,84.95,84.95,84.81,84.82,318249.0,66.0935,66.0935,65.9846,65.9923,318249.0
2020-09-16 14:25:00,84.82,84.83,84.78,84.81,478036.0,65.9923,66.0001,65.9612,65.9846,478036.0
2020-09-16 14:30:00,84.81,84.86,84.79,84.83,243873.0,65.9846,66.0235,65.969,66.0001,243873.0
2020-09-16 14:35:00,84.83,84.91,84.8,84.91,174919.0,66.0001,66.0624,65.9768,66.0624,174919.0
2020-09-16 14:40:00,84.91,84.99,84.9,84.9,1112304.0,66.0624,66.1246,66.0546,66.0546,1112304.0
2020-09-16 14:45:00,84.9,84.9,84.84,84.89,287442.0,66.0546,66.0546,66.0079,66.0468,287442.0
2020-09-16 14:50:00,84.89,84.89,84.78,84.8,1310700.0,66.0468,66.0468,65.9612,65.9768,1310700.0
2020-09-16 14:55:00,84.8,84.83,84.76,84.79,122006.0,65.9768,66.0001,65.9457,65.969,122006.0
2020-09-16 15:00:00,84.79,84.83,84.78,84.8,184335.0,65.969,66.0001,65.9612,65.9768,184335.0
2020-09-16 15:05:00,84.8,84.8,84.7,84.7,600590.0,65.9768,65.9768,65.899,65.899,600590.0
2020-09-16 15:10:00,84.7,84.74,84.64,84.73,497537.0,65.899,65.9301,65.8523,65.9223,497537.0
2020-09-16 15:15:00,84.73,84.76,84.68,84.76,224067.0,65.9223,65.9457,65.8834,65.9457,224067.0
2020-09-16 15:20:00,84.76,84.76,84.67,84.68,181189.0,65.9457,65.9457,65.8756,65.8834,181189.0
2020-09-16 15:25:00,84.67,84.72,84.66,84.67,266923.0,65.8756,65.9145,65.8679,65.8756,266923.0
2020-09-16 15:30:00,84.67,84.68,84.58,84.63,553507.0,65.8756,65.8834,65.8056,65.8445,553507.0
2020-09-16 15:35:00,84.63,84.66,84.62,84.63,699814.0,65.8445,65.8679,65.8367,65.8445,699814.0
2020-09-16 15:40:00,84.63,84.7,84.62,84.69,250693.0,65.8445,65.899,65.8367,65.8912,250693.0
2020-09-16 15:45:00,84.69,84.7,84.67,84.67,304550.0,65.8912,65.899,65.8756,65.8756,304550.0
2020-09-16 15:50:00,84.67,84.68,84.59,84.59,712040.0,65.8756,65.8834,65.8134,65.8134,712040.0
2020-09-16 15:55:00,84.59,84.6,84.51,84.58,1907350.0,65.8134,65.8212,65.7512,65.8056,1907350.0
2020-09-17 09:30:00,84.31,84.38,84.27,84.28,941849.0,65.5955,65.65,65.5644,65.5722,941849.0
2020-09-17 09:35:00,84.28,84.32,84.24,84.31,1061412.0,65.5722,65.6033,65.5411,65.5955,1061412.0
2020-09-17 09:40:00,84.31,84.31,84.27,84.28,299497.0,65.5955,65.5955,65.5644,65.5722,299497.0
2020-09-17 09:45:00,84.27,84.35,84.27,84.32,671115.0,65.5644,65.6267,65.5644,65.6033,671115.0
2020-09-17 09:50:00,84.33,84.42,84.32,84.41,449336.0,65.6111,65.6811,65.6033,65.6733,449336.0
2020-09-17 09:55:00,84.41,84.41,84.38,84.39,219359.0,65.6733,65.6733,65.65,65.6578,219359.0
2020-09-17 10:00:00,84.39,84.4,84.37,84.39,205109.0,65.6578,65.6656,65.6422,65.6578,205109.0
2020-09-17 10:05:00,84.39,84.49,84.39,84.48,741853.0,65.6578,65.7356,65.6578,65.7278,741853.0
2020-09-17 10:10:00,84.47,84.51,84.45,84.49,593054.0,65.72,65.7512,65.7045,65.7356,593054.0
2020-09-17 10:15:00,84.48,84.49,84.45,84.49,161083.0,65.7278,65.7356,65.7045,65.7356,161083.0
2020-09-17 10:20:00,84.49,84.54,84.48,84.49,548517.0,65.7356,65.7745,65.7278,65.7356,548517.0
2020-09-17 10:25:00,84.49,84.49,84.46,84.48,388853.0,65.7356,65.7356,65.7122,65.7278,388853.0
2020-09-17 10:30:00,84.48,84.53,84.47,84.53,701550.0,65.7278,65.7667,65.72,65.7667,701550.0
2020-09-17 10:35:00,84.53,84.55,84.51,84.52,363527.0,65.7667,65.7823,65.7512,65.7589,363527.0
2020-09-17 10:40:00,84.51,84.54,84.5,84.54,228958.0,65.7512,65.7745,65.7434,65.7745,228958.0
2020-09-17 10:45:00,84.54,84.61,84.53,84.6,435356.0,65.7745,65.829,65.7667,65.8212,435356.0
2020-09-17 10:50:00,84.6,84.66,84.6,84.61,530364.0,65.8212,65.8679,65.8212,65.829,530364.0
2020-09-17 10:55:00,84.61,84.61,84.49,84.5,499294.0,65.829,65.829,65.7356,65.7434,499294.0
2020-09-17 11:00:00,84.5,84.59,84.49,84.58,86720.0,65.7434,65.8134,65.7356,65.8056,86720.0
2020-09-17 11:05:00,84.59,84.59,84.55,84.57,432348.0,65.8134,65.8134,65.7823,65.7978,432348.0
2020-09-17 11:10:00,84.57,84.58,84.55,84.57,117736.0,65.7978,65.8056,65.7823,65.7978,117736.0
2020-09-17 11:15:00,84.57,84.58,84.53,84.54,92654.0,65.7978,65.8056,65.7667,65.7745,92654.0
2020-09-17 11:20:00,84.54,84.54,84.49,84.51,209254.0,65.7745,65.7745,65.7356,65.7512,209254.0
2020-09-17 11:25:00,84.51,84.54,84.49,84.5,267158.0,65.7512,65.7745,65.7356,65.7434,267158.0
2020-09-17 11:30:00,84.5,84.51,84.49,84.5,353190.0,65.7434,65.7512,65.7356,65.7434,353190.0
2020-09-17 11:35:00,84.5,84.51,84.48,84.51,323176.0,65.7434,65.7512,65.7278,65.7512,323176.0
2020-09-17 11:40:00,84.51,84.52,84.48,84.49,51914.0,65.7512,65.7589,65.7278,65.7356,51914.0
2020-09-17 11:45:00,84.48,84.49,84.46,84.46,211064.0,65.7278,65.7356,65.7122,65.7122,211064.0
2020-09-17 11:50:00,84.47,84.47,84.42,84.45,438378.0,65.72,65.72,65.6811,65.7045,438378.0
2020-09-17 11:55:00,84.46,84.46,84.42,84.45,115143.0,65.7122,65.7122,65.6811,65.7045,115143.0
2020-09-17 12:00:00,84.44,84.45,84.41,84.42,496151.0,65.6967,65.7045,65.6733,65.6811,496151.0
2020-09-17 12:05:00,84.43,84.44,84.39,84.42,77299.0,65.6889,65.6967,65.6578,65.6811,77299.0
2020-09-17 12:10:00,84.42,84.43,84.37,84.38,385185.0,65.6811,65.6889,65.6422,65.65,385185.0
2020-09-17 12:15:00,84.38,84.39,84.32,84.36,209767.0,65.65,65.6578,65.6033,65.6344,209767.0
2020-09-17 12:20:00,84.37,84.38,84.35,84.37,304678.0,65.6422,65.65,65.6267,65.6422,304678.0
2020-09-17 12:25:00,84.37,84.4,84.36,84.38,320847.0,65.6422,65.6656,65.6344,65.65,320847.0
2020-09-17 12:30:00,84.38,84.41,84.35,84.38,201456.0,65.65,65.6733,65.6267,65.65,201456.0
2020-09-17 12:35:00,84.38,84.41,84.36,84.4,141565.0,65.65,65.6733,65.6344,65.6656,141565.0
2020-09-17 12:40:00,84.39,84.42,84.37,84.4,348394.0,65.6578,65.6811,65.6422,65.6656,348394.0
2020-09-17 12:45:00,84.4,84.42,84.35,84.4,533985.0,65.6656,65.6811,65.6267,65.6656,533985.0
2020-09-17 12:50:00,84.4,84.45,84.37,84.44,202277.0,65.6656,65.7045,65.6422,65.6967,202277.0
2020-09-17 12:55:00,84.44,84.49,84.43,84.48,789386.0,65.6967,65.7356,65.6889,65.7278,789386.0
2020-09-17 13:00:00,84.48,84.48,84.46,84.48,300380.0,65.7278,65.7278,65.7122,65.7278,300380.0
2020-09-17 13:05:00,84.47,84.49,84.46,84.47,246502.0,65.72,65.7356,65.7122,65.72,246502.0
2020-09-17 13:10:00,84.47,84.48,84.45,84.45,140201.0,65.72,65.7278,65.7045,65.7045,140201.0
2020-09-17 13:15:00,84.46,84.47,84.42,84.44,157184.0,65.7122,65.72,65.6811,65.6967,157184.0
2020-09-17 13:20:00,84.43,84.47,84.43,84.47,77502.0,65.6889,65.72,65.6889,65.72,77502.0
2020-09-17 13:25:00,84.47,84.48,84.46,84.47,194496.0,65.72,65.7278,65.7122,65.72,194496.0
2020-09-17 13:30:00,84.46,84.48,84.46,84.47,320517.0,65.7122,65.7278,65.7122,65.72,320517.0
2020-09-17 13:35:00,84.47,84.48,84.47,84.48,69127.0,65.72,65.7278,65.72,65.7278,69127.0
2020-09-17 13:40:00,84.48,84.52,84.47,84.52,95468.0,65.7278,65.7589,65.72,65.7589,95468.0
2020-09-17 13:45:00,84.52,84.53,84.49,84.53,127086.0,65.7589,65.7667,65.7356,65.7667,127086.0
2020-09-17 13:50:00,84.52,84.53,84.5,84.51,45454.0,65.7589,65.7667,65.7434,65.7512,45454.0
2020-09-17 13:55:00,84.51,84.52,84.48,84.49,59433.0,65.7512,65.7589,65.7278,65.7356,59433.0
2020-09-17 14:00:00,84.49,84.54,84.49,84.53,95243.0,65.7356,65.7745,65.7356,65.7667,95243.0
2020-09-17 14:05:00,84.54,84.55,84.53,84.54,52946.0,65.7745,65.7823,65.7667,65.7745,52946.0
2020-09-17 14:10:00,84.53,84.55,84.53,84.55,46383.0,65.7667,65.7823,65.7667,65.7823,46383.0
2020-09-17 14:15:00,84.55,84.55,84.53,84.54,108984.0,65.7823,65.7823,65.7667,65.7745,108984.0
2020-09-17 14:20:00,84.54,84.55,84.53,84.55,122168.0,65.7745,65.7823,65.7667,65.7823,122168.0
2020-09-17 14:25:00,84.55,84.56,84.5,84.5,153152.0,65.7823,65.7901,65.7434,65.7434,153152.0
2020-09-17 14:30:00,84.5,84.51,84.48,84.51,104670.0,65.7434,65.7512,65.7278,65.7512,104670.0
2020-09-17 14:35:00,84.5,84.52,84.5,84.51,52412.0,65.7434,65.7589,65.7434,65.7512,52412.0
2020-09-17 14:40:00,84.51,84.53,84.48,84.52,135795.0,65.7512,65.7667,65.7278,65.7589,135795.0
2020-09-17 14:45:00,84.52,84.54,84.52,84.53,82651.0,65.7589,65.7745,65.7589,65.7667,82651.0
2020-09-17 14:50:00,84.53,84.54,84.52,84.53,50857.0,65.7667,65.7745,65.7589,65.7667,50857.0
2020-09-17 14:55:00,84.53,84.55,84.52,84.53,116526.0,65.7667,65.7823,65.7589,65.7667,116526.0
2020-09-17 15:00:00,84.54,84.54,84.46,84.48,82376.0,65.7745,65.7745,65.7122,65.7278,82376.0
2020-09-17 15:05:00,84.48,84.5,84.47,84.5,86945.0,65.7278,65.7434,65.72,65.7434,86945.0
2020-09-17 15:10:00,84.5,84.56,84.49,84.54,381444.0,65.7434,65.7901,65.7356,65.7745,381444.0
2020-09-17 15:15:00,84.53,84.55,84.51,84.52,125270.0,65.7667,65.7823,65.7512,65.7589,125270.0
2020-09-17 15:20:00,84.52,84.55,84.49,84.49,56239.0,65.7589,65.7823,65.7356,65.7356,56239.0
2020-09-17 15:25:00,84.49,84.5,84.45,84.48,351092.0,65.7356,65.7434,65.7045,65.7278,351092.0
2020-09-17 15:30:00,84.47,84.49,84.46,84.48,586347.0,65.72,65.7356,65.7122,65.7278,586347.0
2020-09-17 15:35:00,84.48,84.56,84.48,84.55,342936.0,65.7278,65.7901,65.7278,65.7823,342936.0
2020-09-17 15:40:00,84.55,84.57,84.53,84.54,150449.0,65.7823,65.7978,65.7667,65.7745,150449.0
2020-09-17 15:45:00,84.53,84.57,84.5,84.55,239106.0,65.7667,65.7978,65.7434,65.7823,239106.0
2020-09-17 15:50:00,84.54,84.57,84.52,84.52,305559.0,65.7745,65.7978,65.7589,65.7589,305559.0
2020-09-17 15:55:00,84.52,84.53,84.48,84.53,1190494.0,65.7589,65.7667,65.7278,65.7667,1190494.0
2020-09-18 09:30:00,84.67,84.69,84.54,84.56,364303.0,65.8756,65.8912,65.7745,65.7901,364303.0
2020-09-18 09:35:00,84.56,84.57,84.55,84.56,238008.0,65.7901,65.7978,65.7823,65.7901,238008.0
2020-09-18 09:40:00,84.56,84.59,84.54,84.57,233597.0,65.7901,65.8134,65.7745,65.7978,233597.0
2020-09-18 09:45:00,84.57,84.58,84.52,84.53,337981.0,65.7978,65.8056,65.7589,65.7667,337981.0
2020-09-18 09:50:00,84.53,84.54,84.5,84.54,396238.0,65.7667,65.7745,65.7434,65.7745,396238.0
2020-09-18 09:55:00,84.54,84.58,84.52,84.56,59356.0,65.7745,65.8056,65.7589,65.7901,59356.0
2020-09-18 10:00:00,84.56,84.59,84.56,84.59,203515.0,65.7901,65.8134,65.7901,65.8134,203515.0
2020-09-18 10:05:00,84.59,84.64,84.58,84.63,90298.0,65.8134,65.8523,65.8056,65.8445,90298.0
2020-09-18 10:10:00,84.62,84.65,84.6,84.64,243285.0,65.8367,65.8601,65.8212,65.8523,243285.0
2020-09-18 10:15:00,84.64,84.65,84.62,84.62,124762.0,65.8523,65.8601,65.8367,65.8367,124762.0
2020-09-18 10:20:00,84.62,84.62,84.6,84.62,32947.0,65.8367,65.8367,65.8212,65.8367,32947.0
2020-09-18 10:25:00,84.62,84.62,84.58,84.6,51658.0,65.8367,65.8367,65.8056,65.8212,51658.0
2020-09-18 10:30:00,84.59,84.6,84.55,84.56,141648.0,65.8134,65.8212,65.7823,65.7901,141648.0
2020-09-18 10:35:00,84.55,84.58,84.55,84.55,119136.0,65.7823,65.8056,65.7823,65.7823,119136.0
2020-09-18 10:40:00,84.56,84.58,84.54,84.58,227239.0,65.7901,65.8056,65.7745,65.8056,227239.0
2020-09-18 10:45:00,84.58,84.59,84.53,84.55,335664.0,65.8056,65.8134,65.7667,65.7823,335664.0
2020-09-18 10:50:00,84.56,84.56,84.48,84.48,135778.0,65.7901,65.7901,65.7278,65.7278,135778.0
2020-09-18 10:55:00,84.48,84.52,84.48,84.5,167407.0,65.7278,65.7589,65.7278,65.7434,167407.0
2020-09-18 11:00:00,84.5,84.53,84.48,84.52,197528.0,65.7434,65.7667,65.7278,65.7589,197528.0
2020-09-18 11:05:00,84.52,84.55,84.51,84.54,98255.0,65.7589,65.7823,65.7512,65.7745,98255.0
2020-09-18 11:10:00,84.55,84.55,84.48,84.5,340341.0,65.7823,65.7823,65.7278,65.7434,340341.0
2020-09-18 11:15:00,84.5,84.51,84.46,84.46,169529.0,65.7434,65.7512,65.7122,65.7122,169529.0
2020-09-18 11:20:00,84.47,84.52,84.47,84.51,110499.0,65.72,65.7589,65.72,65.7512,110499.0
2020-09-18 11:25:00,84.51,84.53,84.5,84.51,97890.0,65.7512,65.7667,65.7434,65.7512,97890.0
2020-09-18 11:30:00,84.51,84.51,84.45,84.46,79491.0,65.7512,65.7512,65.7045,65.7122,79491.0
2020-09-18 11:35:00,84.45,84.46,84.42,84.45,252480.0,65.7045,65.7122,65.6811,65.7045,252480.0
2020-09-18 11:40:00,84.45,84.46,84.41,84.42,123367.0,65.7045,65.7122,65.6733,65.6811,123367.0
2020-09-18 11:45:00,84.41,84.48,84.41,84.48,275078.0,65.6733,65.7278,65.6733,65.7278,275078.0
2020-09-18 11:50:00,84.48,84.49,84.47,84.48,107312.0,65.7278,65.7356,65.72,65.7278,107312.0
2020-09-18 11:55:00,84.48,84.51,84.47,84.48,208767.0,65.7278,65.7512,65.72,65.7278,208767.0
2020-09-18 12:00:00,84.48,84.51,84.47,84.49,211823.0,65.7278,65.7512,65.72,65.7356,211823.0
2020-09-18 12:05:00,84.5,84.54,84.49,84.53,81094.0,65.7434,65.7745,65.7356,65.7667,81094.0
2020-09-18 12:10:00,84.53,84.55,84.49,84.5,73232.0,65.7667,65.7823,65.7356,65.7434,73232.0
2020-09-18 12:15:00,84.49,84.5,84.47,84.48,33318.0,65.7356,65.7434,65.72,65.7278,33318.0
2020-09-18 12:20:00,84.48,84.48,84.44,84.47,129240.0,65.7278,65.7278,65.6967,65.72,129240.0
2020-09-18 12:25:00,84.47,84.48,84.45,84.46,81309.0,65.72,65.7278,65.7045,65.7122,81309.0
2020-09-18 12:30:00,84.47,84.47,84.43,84.44,499953.0,65.72,65.72,65.6889,65.6967,499953.0
2020-09-18 12:35:00,84.43,84.44,84.42,84.42,64911.0,65.6889,65.6967,65.6811,65.6811,64911.0
2020-09-18 12:40:00,84.42,84.43,84.39,84.4,822150.0,65.6811,65.6889,65.6578,65.6656,822150.0
2020-09-18 12:45:00,84.4,84.41,84.38,84.39,177406.0,65.6656,65.6733,65.65,65.6578,177406.0
2020-09-18 12:50:00,84.39,84.4,84.36,84.37,814935.0,65.6578,65.6656,65.6344,65.6422,814935.0
2020-09-18 12:55:00,84.37,84.38,84.36,84.38,214763.0,65.6422,65.65,65.6344,65.65,214763.0
2020-09-18 13:00:00,84.38,84.38,84.36,84.38,319828.0,65.65,65.65,65.6344,65.65,319828.0
2020-09-18 13:05:00,84.37,84.38,84.35,84.36,91191.0,65.6422,65.65,65.6267,65.6344,91191.0
2020-09-18 13:10:00,84.36,84.42,84.35,84.41,367074.0,65.6344,65.6811,65.6267,65.6733,367074.0
2020-09-18 13:15:00,84.41,84.42,84.38,84.39,100764.0,65.6733,65.6811,65.65,65.6578,100764.0
2020-09-18 13:20:00,84.39,84.4,84.37,84.38,108950.0,65.6578,65.6656,65.6422,65.65,108950.0
2020-09-18 13:25:00,84.38,84.38,84.29,84.3,204936.0,65.65,65.65,65.58,65.5878,204936.0
2020-09-18 13:30:00,84.3,84.32,84.25,84.31,1481332.0,65.5878,65.6033,65.5489,65.5955,1481332.0
2020-09-18 13:35:00,84.31,84.33,84.29,84.31,262550.0,65.5955,65.6111,65.58,65.5955,262550.0
2020-09-18 13:40:00,84.32,84.34,84.31,84.31,287146.0,65.6033,65.6189,65.5955,65.5955,287146.0
2020-09-18 13:45:00,84.32,84.33,84.31,84.33,1038116.0,65.6033,65.6111,65.5955,65.6111,1038116.0
2020-09-18 13:50:00,84.33,84.33,84.31,84.31,294059.0,65.6111,65.6111,65.5955,65.5955,294059.0
2020-09-18 13:55:00,84.31,84.33,84.31,84.33,454603.0,65.5955,65.6111,65.5955,65.6111,454603.0
2020-09-18 14:00:00,84.33,84.33,84.29,84.3,291481.0,65.6111,65.6111,65.58,65.5878,291481.0
2020-09-18 14:05:00,84.3,84.32,84.29,84.31,92871.0,65.5878,65.6033,65.58,65.5955,92871.0
2020-09-18 14:10:00,84.31,84.33,84.31,84.31,121949.0,65.5955,65.6111,65.5955,65.5955,121949.0
2020-09-18 14:15:00,84.31,84.32,84.27,84.27,196620.0,65.5955,65.6033,65.5644,65.5644,196620.0
2020-09-18 14:20:00,84.27,84.33,84.27,84.33,201744.0,65.5644,65.6111,65.5644,65.6111,201744.0
2020-09-18 14:25:00,84.33,84.36,84.32,84.33,165665.0,65.6111,65.6344,65.6033,65.6111,165665.0
2020-09-18 14:30:00,84.32,84.33,84.31,84.31,208111.0,65.6033,65.6111,65.5955,65.5955,208111.0
2020-09-18 14:35:00,84.32,84.32,84.3,84.31,98761.0,65.6033,65.6033,65.5878,65.5955,98761.0
2020-09-18 14:40:00,84.31,84.32,84.27,84.28,385221.0,65.5955,65.6033,65.5644,65.5722,385221.0
2020-09-18 14:45:00,84.28,84.29,84.27,84.28,211831.0,65.5722,65.58,65.5644,65.5722,211831.0
2020-09-18 14:50:00,84.28,84.29,84.26,84.29,189894.0,65.5722,65.58,65.5566,65.58,189894.0
2020-09-18 14:55:00,84.28,84.31,84.28,84.3,158600.0,65.5722,65.5955,65.5722,65.5878,158600.0
2020-09-18 15:00:00,84.31,84.34,84.3,84.34,252288.0,65.5955,65.6189,65.5878,65.6189,252288.0
2020-09-18 15:05:00,84.33,84.34,84.31,84.31,178889.0,65.6111,65.6189,65.5955,65.5955,178889.0
2020-09-18 15:10:00,84.31,84.34,84.31,84.33,385092.0,65.5955,65.6189,65.5955,65.6111,385092.0
2020-09-18 15:15:00,84.33,84.34,84.31,84.34,261591.0,65.6111,65.6189,65.5955,65.6189,261591.0
2020-09-18 15:20:00,84.34,84.36,84.32,84.35,385219.0,65.6189,65.6344,65.6033,65.6267,385219.0
2020-09-18 15:25:00,84.36,84.39,84.35,84.39,230163.0,65.6344,65.6578,65.6267,65.6578,230163.0
2020-09-18 15:30:00,84.39,84.4,84.36,84.38,327517.0,65.6578,65.6656,65.6344,65.65,327517.0
2020-09-18 15:35:00,84.38,84.4,84.37,84.39,211204.0,65.65,65.6656,65.6422,65.6578,211204.0
2020-09-18 15:40:00,84.39,84.39,84.36,84.37,236006.0,65.6578,65.6578,65.6344,65.6422,236006.0
2020-09-18 15:45:00,84.37,84.37,84.32,84.33,423027.0,65.6422,65.6422,65.6033,65.6111,423027.0
2020-09-18 15:50:00,84.33,84.33,84.28,84.29,411537.0,65.6111,65.6111,65.5722,65.58,411537.0
2020-09-18 15:55:00,84.29,84.33,84.28,84.29,1646429.0,65.58,65.6111,65.5722,65.58,1646429.0
2020-09-21 09:30:00,83.93,84.03,83.89,83.9,1391357.0,65.2999,65.3777,65.2688,65.2766,1391357.0
2020-09-21 09:35:00,83.9,83.91,83.77,83.78,390307.0,65.2766,65.2843,65.1754,65.1832,390307.0
2020-09-21 09:40:00,83.77,83.79,83.74,83.76,1511750.0,65.1754,65.191,65.1521,65.1676,1511750.0
2020-09-21 09:45:00,83.76,83.84,83.75,83.83,530306.0,65.1676,65.2299,65.1598,65.2221,530306.0
2020-09-21 09:50:00,83.83,83.83,83.75,83.8,1232715.0,65.2221,65.2221,65.1598,65.1988,1232715.0
2020-09-21 09:55:00,83.8,83.8,83.73,83.73,517841.0,65.1988,65.1988,65.1443,65.1443,517841.0
2020-09-21 10:00:00,83.73,83.74,83.55,83.56,686447.0,65.1443,65.1521,65.0042,65.012,686447.0
2020-09-21 10:05:00,83.56,83.67,83.56,83.67,702028.0,65.012,65.0976,65.012,65.0976,702028.0
2020-09-21 10:10:00,83.66,83.73,83.65,83.66,713138.0,65.0898,65.1443,65.082,65.0898,713138.0
2020-09-21 10:15:00,83.65,83.7,83.58,83.58,570605.0,65.082,65.1209,65.0276,65.0276,570605.0
2020-09-21 10:20:00,83.58,83.59,83.49,83.51,408411.0,65.0276,65.0354,64.9576,64.9731,408411.0
2020-09-21 10:25:00,83.5,83.51,83.45,83.45,494607.0,64.9653,64.9731,64.9264,64.9264,494607.0
2020-09-21 10:30:00,83.46,83.5,83.43,83.49,504253.0,64.9342,64.9653,64.9109,64.9576,504253.0
2020-09-21 10:35:00,83.48,83.49,83.43,83.43,474534.0,64.9498,64.9576,64.9109,64.9109,474534.0
2020-09-21 10:40:00,83.43,83.53,83.39,83.51,450945.0,64.9109,64.9887,64.8798,64.9731,450945.0
2020-09-21 10:45:00,83.51,83.53,83.49,83.52,833871.0,64.9731,64.9887,64.9576,64.9809,833871.0
2020-09-21 10:50:00,83.52,83.58,83.5,83.57,243546.0,64.9809,65.0276,64.9653,65.0198,243546.0
2020-09-21 10:55:00,83.57,83.58,83.53,83.54,1174910.0,65.0198,65.0276,64.9887,64.9965,1174910.0
2020-09-21 11:00:00,83.54,83.64,83.52,83.63,272118.0,64.9965,65.0743,64.9809,65.0665,272118.0
2020-09-21 11:05:00,83.64,83.7,83.63,83.67,622384.0,65.0743,65.1209,65.0665,65.0976,622384.0
2020-09-21 11:10:00,83.66,83.67,83.56,83.56,306986.0,65.0898,65.0976,65.012,65.012,306986.0
2020-09-21 11:15:00,83.56,83.57,83.49,83.51,300651.0,65.012,65.0198,64.9576,64.9731,300651.0
2020-09-21 11:20:00,83.51,83.56,83.51,83.55,337299.0,64.9731,65.012,64.9731,65.0042,337299.0
2020-09-21 11:25:00,83.55,83.58,83.53,83.55,454924.0,65.0042,65.0276,64.9887,65.0042,454924.0
2020-09-21 11:30:00,83.55,83.57,83.45,83.5,307091.0,65.0042,65.0198,64.9264,64.9653,307091.0
2020-09-21 11:35:00,83.5,83.57,83.48,83.53,301749.0,64.9653,65.0198,64.9498,64.9887,301749.0
2020-09-21 11:40:00,83.53,83.63,83.51,83.54,163629.0,64.9887,65.0665,64.9731,64.9965,163629.0
2020-09-21 11:45:00,83.54,83.62,83.54,83.59,493527.0,64.9965,65.0587,64.9965,65.0354,493527.0
2020-09-21 11:50:00,83.59,83.65,83.58,83.61,151807.0,65.0354,65.082,65.0276,65.0509,151807.0
2020-09-21 11:55:00,83.62,83.66,83.61,83.65,206032.0,65.0587,65.0898,65.0509,65.082,206032.0
2020-09-21 12:00:00,83.65,83.69,83.64,83.68,254998.0,65.082,65.1132,65.0743,65.1054,254998.0
2020-09-21 12:05:00,83.67,83.78,83.67,83.73,497785.0,65.0976,65.1832,65.0976,65.1443,497785.0
2020-09-21 12:10:00,83.73,83.73,83.7,83.72,400018.0,65.1443,65.1443,65.1209,65.1365,400018.0
2020-09-21 12:15:00,83.72,83.74,83.67,83.72,381610.0,65.1365,65.1521,65.0976,65.1365,381610.0
2020-09-21 12:20:00,83.72,83.73,83.7,83.71,555508.0,65.1365,65.1443,65.1209,65.1287,555508.0
2020-09-21 12:25:00,83.7,83.76,83.69,83.7,458814.0,65.1209,65.1676,65.1132,65.1209,458814.0
2020-09-21 12:30:00,83.7,83.71,83.63,83.64,366146.0,65.1209,65.1287,65.0665,65.0743,366146.0
2020-09-21 12:35:00,83.65,83.65,83.6,83.61,374793.0,65.082,65.082,65.0431,65.0509,374793.0
2020-09-21 12:40:00,83.6,83.63,83.56,83.57,560916.0,65.0431,65.0665,65.012,65.0198,560916.0
2020-09-21 12:45:00,83.57,83.57,83.53,83.53,212856.0,65.0198,65.0198,64.9887,64.9887,212856.0
2020-09-21 12:50:00,83.54,83.54,83.51,83.51,130601.0,64.9965,64.9965,64.9731,64.9731,130601.0
2020-09-21 12:55:00,83.52,83.55,83.49,83.52,278791.0,64.9809,65.0042,64.9576,64.9809,278791.0
2020-09-21 13:00:00,83.52,83.54,83.49,83.5,184725.0,64.9809,64.9965,64.9576,64.9653,184725.0
2020-09-21 13:05:00,83.5,83.53,83.49,83.53,328238.0,64.9653,64.9887,64.9576,64.9887,328238.0
2020-09-21 13:10:00,83.53,83.57,83.52,83.56,423672.0,64.9887,65.0198,64.9809,65.012,423672.0
2020-09-21 13:15:00,83.56,83.58,83.55,83.56,355222.0,65.012,65.0276,65.0042,65.012,355222.0
2020-09-21 13:20:00,83.56,83.59,83.55,83.59,453200.0,65.012,65.0354,65.0042,65.0354,453200.0
2020-09-21 13:25:00,83.59,83.6,83.57,83.59,346422.0,65.0354,65.0431,65.0198,65.0354,346422.0
2020-09-21 13:30:00,83.6,83.63,83.59,83.59,230238.0,65.0431,65.0665,65.0354,65.0354,230238.0
2020-09-21 13:35:00,83.59,83.62,83.59,83.61,102896.0,65.0354,65.0587,65.0354,65.0509,102896.0
2020-09-21 13:40:00,83.61,83.61,83.58,83.59,88808.0,65.0509,65.0509,65.0276,65.0354,88808.0
2020-09-21 13:45:00,83.59,83.59,83.55,83.56,214155.0,65.0354,65.0354,65.0042,65.012,214155.0
2020-09-21 13:50:00,83.57,83.58,83.54,83.56,137493.0,65.0198,65.0276,64.9965,65.012,137493.0
2020-09-21 13:55:00,83.55,83.56,83.51,83.53,258746.0,65.0042,65.012,64.9731,64.9887,258746.0
2020-09-21 14:00:00,83.53,83.53,83.46,83.49,205072.0,64.9887,64.9887,64.9342,64.9576,205072.0
2020-09-21 14:05:00,83.48,83.49,83.44,83.48,322292.0,64.9498,64.9576,64.9187,64.9498,322292.0
2020-09-21 14:10:00,83.48,83.51,83.44,83.45,444995.0,64.9498,64.9731,64.9187,64.9264,444995.0
2020-09-21 14:15:00,83.46,83.47,83.4,83.41,255385.0,64.9342,64.942,64.8875,64.8953,255385.0
2020-09-21 14:20:00,83.42,83.46,83.41,83.43,141552.0,64.9031,64.9342,64.8953,64.9109,141552.0
2020-09-21 14:25:00,83.44,83.46,83.43,83.44,187776.0,64.9187,64.9342,64.9109,64.9187,187776.0
2020-09-21 14:30:00,83.45,83.45,83.39,83.4,197903.0,64.9264,64.9264,64.8798,64.8875,197903.0
2020-09-21 14:35:00,83.4,83.42,83.37,83.42,141378.0,64.8875,64.9031,64.8642,64.9031,141378.0
2020-09-21 14:40:00,83.41,83.44,83.4,83.42,201188.0,64.8953,64.9187,64.8875,64.9031,201188.0
2020-09-21 14:45:00,83.42,83.47,83.41,83.44,248425.0,64.9031,64.942,64.8953,64.9187,248425.0
2020-09-21 14:50:00,83.45,83.52,83.44,83.52,333211.0,64.9264,64.9809,64.9187,64.9809,333211.0
2020-09-21 14:55:00,83.52,83.57,83.51,83.54,208180.0,64.9809,65.0198,64.9731,64.9965,208180.0
2020-09-21 15:00:00,83.54,83.57,83.51,83.56,729454.0,64.9965,65.0198,64.9731,65.012,729454.0
2020-09-21 15:05:00,83.57,83.58,83.55,83.57,243786.0,65.0198,65.0276,65.0042,65.0198,243786.0
2020-09-21 15:10:00,83.58,83.58,83.52,83.52,163127.0,65.0276,65.0276,64.9809,64.9809,163127.0
2020-09-21 15:15:00,83.53,83.55,83.48,83.5,320598.0,64.9887,65.0042,64.9498,64.9653,320598.0
2020-09-21 15:20:00,83.5,83.53,83.45,83.52,192189.0,64.9653,64.9887,64.9264,64.9809,192189.0
2020-09-21 15:25:00,83.52,83.56,83.52,83.56,320983.0,64.9809,65.012,64.9809,65.012,320983.0
2020-09-21 15:30:00,83.56,83.58,83.55,83.57,324859.0,65.012,65.0276,65.0042,65.0198,324859.0
2020-09-21 15:35:00,83.57,83.58,83.55,83.56,385933.0,65.0198,65.0276,65.0042,65.012,385933.0
2020-09-21 15:40:00,83.56,83.57,83.52,83.53,972490.0,65.012,65.0198,64.9809,64.9887,972490.0
2020-09-21 15:45:00,83.53,83.56,83.52,83.54,1375997.0,64.9887,65.012,64.9809,64.9965,1375997.0
2020-09-21 15:50:00,83.53,83.58,83.53,83.56,883648.0,64.9887,65.0276,64.9887,65.012,883648.0
2020-09-21 15:55:00,83.55,83.64,83.55,83.6,1349815.0,65.0042,65.0743,65.0042,65.0431,1349815.0
2020-09-22 09:30:00,83.71,83.74,83.65,83.73,1566585.0,65.1287,65.1521,65.082,65.1443,1566585.0
2020-09-22 09:35:00,83.73,83.74,83.69,83.7,275806.0,65.1443,65.1521,65.1132,65.1209,275806.0
2020-09-22 09:40:00,83.69,83.7,83.66,83.67,937774.0,65.1132,65.1209,65.0898,65.0976,937774.0
2020-09-22 09:45:00,83.67,83.69,83.66,83.67,1338731.0,65.0976,65.1132,65.0898,65.0976,1338731.0
2020-09-22 09:50:00,83.67,83.68,83.65,83.65,567482.0,65.0976,65.1054,65.082,65.082,567482.0
2020-09-22 09:55:00,83.65,83.69,83.65,83.69,286943.0,65.082,65.1132,65.082,65.1132,286943.0
2020-09-22 10:00:00,83.68,83.7,83.67,83.68,124707.0,65.1054,65.1209,65.0976,65.1054,124707.0
2020-09-22 10:05:00,83.68,83.71,83.66,83.71,453429.0,65.1054,65.1287,65.0898,65.1287,453429.0
2020-09-22 10:10:00,83.71,83.71,83.68,83.68,202192.0,65.1287,65.1287,65.1054,65.1054,202192.0
2020-09-22 10:15:00,83.69,83.69,83.68,83.69,57017.0,65.1132,65.1132,65.1054,65.1132,57017.0
2020-09-22 10:20:00,83.69,83.69,83.66,83.68,216446.0,65.1132,65.1132,65.0898,65.1054,216446.0
2020-09-22 10:25:00,83.68,83.72,83.67,83.72,1195031.0,65.1054,65.1365,65.0976,65.1365,1195031.0
2020-09-22 10:30:00,83.72,83.73,83.71,83.73,236625.0,65.1365,65.1443,65.1287,65.1443,236625.0
2020-09-22 10:35:00,83.73,83.75,83.71,83.74,494019.0,65.1443,65.1598,65.1287,65.1521,494019.0
2020-09-22 10:40:00,83.74,83.75,83.72,83.73,448201.0,65.1521,65.1598,65.1365,65.1443,448201.0
2020-09-22 10:45:00,83.73,83.73,83.69,83.7,520417.0,65.1443,65.1443,65.1132,65.1209,520417.0
2020-09-22 10:50:00,83.7,83.72,83.69,83.71,94582.0,65.1209,65.1365,65.1132,65.1287,94582.0
2020-09-22 10:55:00,83.71,83.72,83.64,83.65,430501.0,65.1287,65.1365,65.0743,65.082,430501.0
2020-09-22 11:00:00,83.66,83.67,83.56,83.56,367380.0,65.0898,65.0976,65.012,65.012,367380.0
2020-09-22 11:05:00,83.57,83.64,83.54,83.55,332634.0,65.0198,65.0743,64.9965,65.0042,332634.0
2020-09-22 11:10:00,83.56,83.58,83.55,83.56,474295.0,65.012,65.0276,65.0042,65.012,474295.0
2020-09-22 11:15:00,83.56,83.6,83.56,83.59,717240.0,65.012,65.0431,65.012,65.0354,717240.0
2020-09-22 11:20:00,83.59,83.62,83.59,83.61,469430.0,65.0354,65.0587,65.0354,65.0509,469430.0
2020-09-22 11:25:00,83.62,83.62,83.6,83.6,95142.0,65.0587,65.0587,65.0431,65.0431,95142.0
2020-09-22 11:30:00,83.6,83.61,83.58,83.59,802709.0,65.0431,65.0509,65.0276,65.0354,802709.0
2020-09-22 11:35:00,83.59,83.65,83.59,83.64,552517.0,65.0354,65.082,65.0354,65.0743,552517.0
2020-09-22 11:40:00,83.65,83.67,83.64,83.64,544249.0,65.082,65.0976,65.0743,65.0743,544249.0
2020-09-22 11:45:00,83.65,83.65,83.59,83.61,726512.0,65.082,65.082,65.0354,65.0509,726512.0
2020-09-22 11:50:00,83.61,83.61,83.55,83.56,804169.0,65.0509,65.0509,65.0042,65.012,804169.0
2020-09-22 11:55:00,83.57,83.59,83.53,83.57,743837.0,65.0198,65.0354,64.9887,65.0198,743837.0
2020-09-22 12:00:00,83.58,83.61,83.54,83.61,747380.0,65.0276,65.0509,64.9965,65.0509,747380.0
2020-09-22 12:05:00,83.61,83.63,83.56,83.58,3136529.0,65.0509,65.0665,65.012,65.0276,3136529.0
2020-09-22 12:10:00,83.57,83.6,83.56,83.59,144067.0,65.0198,65.0431,65.012,65.0354,144067.0
2020-09-22 12:15:00,83.59,83.59,83.56,83.56,1052930.0,65.0354,65.0354,65.012,65.012,1052930.0
2020-09-22 12:20:00,83.57,83.57,83.54,83.57,570873.0,65.0198,65.0198,64.9965,65.0198,570873.0
2020-09-22 12:25:00,83.57,83.58,83.55,83.56,93751.0,65.0198,65.0276,65.0042,65.012,93751.0
2020-09-22 12:30:00,83.56,83.57,83.56,83.56,56110.0,65.012,65.0198,65.012,65.012,56110.0
2020-09-22 12:35:00,83.56,83.57,83.54,83.56,337622.0,65.012,65.0198,64.9965,65.012,337622.0
2020-09-22 12:40:00,83.56,83.56,83.54,83.56,125194.0,65.012,65.012,64.9965,65.012,125194.0
2020-09-22 12:45:00,83.55,83.56,83.53,83.54,234923.0,65.0042,65.012,64.9887,64.9965,234923.0
2020-09-22 12:50:00,83.54,83.56,83.53,83.55,143160.0,64.9965,65.012,64.9887,65.0042,143160.0
2020-09-22 12:55:00,83.55,83.57,83.52,83.56,200899.0,65.0042,65.0198,64.9809,65.012,200899.0
2020-09-22 13:00:00,83.57,83.57,83.53,83.54,238777.0,65.0198,65.0198,64.9887,64.9965,238777.0
2020-09-22 13:05:00,83.53,83.58,83.53,83.58,105264.0,64.9887,65.0276,64.9887,65.0276,105264.0
2020-09-22 13:10:00,83.57,83.61,83.57,83.6,346345.0,65.0198,65.0509,65.0198,65.0431,346345.0
2020-09-22 13:15:00,83.6,83.63,83.6,83.63,99087.0,65.0431,65.0665,65.0431,65.0665,99087.0
2020-09-22 13:20:00,83.63,83.66,83.62,83.66,69264.0,65.0665,65.0898,65.0587,65.0898,69264.0
2020-09-22 13:25:00,83.66,83.68,83.65,83.67,64010.0,65.0898,65.1054,65.082,65.0976,64010.0
2020-09-22 13:30:00,83.67,83.69,83.64,83.65,408191.0,65.0976,65.1132,65.0743,65.082,408191.0
2020-09-22 13:35:00,83.65,83.71,83.64,83.7,229459.0,65.082,65.1287,65.0743,65.1209,229459.0
2020-09-22 13:40:00,83.71,83.77,83.7,83.75,240934.0,65.1287,65.1754,65.1209,65.1598,240934.0
2020-09-22 13:45:00,83.75,83.76,83.73,83.75,223063.0,65.1598,65.1676,65.1443,65.1598,223063.0
2020-09-22 13:50:00,83.76,83.77,83.74,83.76,297652.0,65.1676,65.1754,65.1521,65.1676,297652.0
2020-09-22 13:55:00,83.75,83.76,83.72,83.75,583149.0,65.1598,65.1676,65.1365,65.1598,583149.0
2020-09-22 14:00:00,83.75,83.84,83.75,83.84,144895.0,65.1598,65.2299,65.1598,65.2299,144895.0
2020-09-22 14:05:00,83.84,83.87,83.82,83.86,1279350.0,65.2299,65.2532,65.2143,65.2454,1279350.0
2020-09-22 14:10:00,83.86,83.87,83.82,83.83,779121.0,65.2454,65.2532,65.2143,65.2221,779121.0
2020-09-22 14:15:00,83.83,83.87,83.81,83.84,358577.0,65.2221,65.2532,65.2065,65.2299,358577.0
2020-09-22 14:20:00,83.84,83.85,83.81,83.81,149069.0,65.2299,65.2377,65.2065,65.2065,149069.0
2020-09-22 14:25:00,83.81,83.83,83.79,83.79,510681.0,65.2065,65.2221,65.191,65.191,510681.0
2020-09-22 14:30:00,83.79,83.8,83.74,83.74,396630.0,65.191,65.1988,65.1521,65.1521,396630.0
2020-09-22 14:35:00,83.74,83.76,83.74,83.76,435901.0,65.1521,65.1676,65.1521,65.1676,435901.0
2020-09-22 14:40:00,83.76,83.78,83.75,83.78,211057.0,65.1676,65.1832,65.1598,65.1832,211057.0
2020-09-22 14:45:00,83.78,83.79,83.77,83.79,115153.0,65.1832,65.191,65.1754,65.191,115153.0
2020-09-22 14:50:00,83.79,83.79,83.76,83.77,1215342.0,65.191,65.191,65.1676,65.1754,1215342.0
2020-09-22 14:55:00,83.77,83.78,83.74,83.75,880349.0,65.1754,65.1832,65.1521,65.1598,880349.0
2020-09-22 15:00:00,83.75,83.76,83.73,83.76,239561.0,65.1598,65.1676,65.1443,65.1676,239561.0
2020-09-22 15:05:00,83.76,83.78,83.75,83.78,200766.0,65.1676,65.1832,65.1598,65.1832,200766.0
2020-09-22 15:10:00,83.77,83.78,83.74,83.74,151888.0,65.1754,65.1832,65.1521,65.1521,151888.0
2020-09-22 15:15:00,83.74,83.78,83.7,83.78,367616.0,65.1521,65.1832,65.1209,65.1832,367616.0
2020-09-22 15:20:00,83.77,83.79,83.77,83.79,97738.0,65.1754,65.191,65.1754,65.191,97738.0
2020-09-22 15:25:00,83.79,83.83,83.78,83.81,196721.0,65.191,65.2221,65.1832,65.2065,196721.0
2020-09-22 15:30:00,83.81,83.82,83.78,83.81,772253.0,65.2065,65.2143,65.1832,65.2065,772253.0
2020-09-22 15:35:00,83.81,83.84,83.8,83.84,175169.0,65.2065,65.2299,65.1988,65.2299,175169.0
2020-09-22 15:40:00,83.83,83.87,83.83,83.85,220246.0,65.2221,65.2532,65.2221,65.2377,220246.0
2020-09-22 15:45:00,83.86,83.87,83.85,83.87,610036.0,65.2454,65.2532,65.2377,65.2532,610036.0
2020-09-22 15:50:00,83.87,83.89,83.85,83.89,873539.0,65.2532,65.2688,65.2377,65.2688,873539.0
2020-09-22 15:55:00,83.89,83.95,83.88,83.88,2244965.0,65.2688,65.3155,65.261,65.261,2244965.0
2020-09-23 09:30:00,83.98,83.98,83.9,83.91,303869.0,65.3388,65.3388,65.2766,65.2843,303869.0
2020-09-23 09:35:00,83.91,83.93,83.87,83.88,552537.0,65.2843,65.2999,65.2532,65.261,552537.0
2020-09-23 09:40:00,83.88,83.88,83.84,83.86,252280.0,65.261,65.261,65.2299,65.2454,252280.0
2020-09-23 09:45:00,83.86,83.87,83.81,83.81,847079.0,65.2454,65.2532,65.2065,65.2065,847079.0
2020-09-23 09:50:00,83.81,83.82,83.69,83.7,632822.0,65.2065,65.2143,65.1132,65.1209,632822.0
2020-09-23 09:55:00,83.7,83.72,83.68,83.68,526108.0,65.1209,65.1365,65.1054,65.1054,526108.0
2020-09-23 10:00:00,83.68,83.72,83.67,83.72,669354.0,65.1054,65.1365,65.0976,65.1365,669354.0
2020-09-23 10:05:00,83.72,83.73,83.66,83.68,615327.0,65.1365,65.1443,65.0898,65.1054,615327.0
2020-09-23 10:10:00,83.68,83.72,83.66,83.7,863980.0,65.1054,65.1365,65.0898,65.1209,863980.0
2020-09-23 10:15:00,83.7,83.71,83.65,83.65,969718.0,65.1209,65.1287,65.082,65.082,969718.0
2020-09-23 10:20:00,83.66,83.67,83.64,83.66,295460.0,65.0898,65.0976,65.0743,65.0898,295460.0
2020-09-23 10:25:00,83.66,83.7,83.65,83.7,331877.0,65.0898,65.1209,65.082,65.1209,331877.0
2020-09-23 10:30:00,83.7,83.7,83.66,83.66,256517.0,65.1209,65.1209,65.0898,65.0898,256517.0
2020-09-23 10:35:00,83.66,83.66,83.59,83.63,268661.0,65.0898,65.0898,65.0354,65.0665,268661.0
2020-09-23 10:40:00,83.63,83.71,83.62,83.69,162775.0,65.0665,65.1287,65.0587,65.1132,162775.0
2020-09-23 10:45:00,83.69,83.71,83.66,83.7,540107.0,65.1132,65.1287,65.0898,65.1209,540107.0
2020-09-23 10:50:00,83.7,83.7,83.63,83.65,435425.0,65.1209,65.1209,65.0665,65.082,435425.0
2020-09-23 10:55:00,83.65,83.66,83.61,83.62,294166.0,65.082,65.0898,65.0509,65.0587,294166.0
2020-09-23 11:00:00,83.62,83.64,83.6,83.62,158517.0,65.0587,65.0743,65.0431,65.0587,158517.0
2020-09-23 11:05:00,83.62,83.65,83.62,83.65,201137.0,65.0587,65.082,65.0587,65.082,201137.0
2020-09-23 11:10:00,83.65,83.65,83.63,83.64,103875.0,65.082,65.082,65.0665,65.0743,103875.0
2020-09-23 11:15:00,83.64,83.67,83.63,83.66,339700.0,65.0743,65.0976,65.0665,65.0898,339700.0
2020-09-23 11:20:00,83.66,83.67,83.62,83.63,144185.0,65.0898,65.0976,65.0587,65.0665,144185.0
2020-09-23 11:25:00,83.62,83.63,83.6,83.61,94785.0,65.0587,65.0665,65.0431,65.0509,94785.0
2020-09-23 11:30:00,83.61,83.61,83.57,83.58,774823.0,65.0509,65.0509,65.0198,65.0276,774823.0
2020-09-23 11:35:00,83.58,83.62,83.57,83.62,169084.0,65.0276,65.0587,65.0198,65.0587,169084.0
2020-09-23 11:40:00,83.62,83.62,83.61,83.62,76992.0,65.0587,65.0587,65.0509,65.0587,76992.0
2020-09-23 11:45:00,83.62,83.62,83.57,83.57,443532.0,65.0587,65.0587,65.0198,65.0198,443532.0
2020-09-23 11:50:00,83.57,83.57,83.53,83.55,320486.0,65.0198,65.0198,64.9887,65.0042,320486.0
2020-09-23 11:55:00,83.55,83.59,83.54,83.58,810992.0,65.0042,65.0354,64.9965,65.0276,810992.0
2020-09-23 12:00:00,83.57,83.6,83.54,83.55,380091.0,65.0198,65.0431,64.9965,65.0042,380091.0
2020-09-23 12:05:00,83.55,83.58,83.54,83.58,129489.0,65.0042,65.0276,64.9965,65.0276,129489.0
2020-09-23 12:10:00,83.58,83.58,83.56,83.58,81485.0,65.0276,65.0276,65.012,65.0276,81485.0
2020-09-23 12:15:00,83.58,83.58,83.55,83.56,182068.0,65.0276,65.0276,65.0042,65.012,182068.0
2020-09-23 12:20:00,83.56,83.57,83.51,83.56,328055.0,65.012,65.0198,64.9731,65.012,328055.0
2020-09-23 12:25:00,83.56,83.59,83.55,83.56,319269.0,65.012,65.0354,65.0042,65.012,319269.0
2020-09-23 12:30:00,83.56,83.56,83.54,83.55,186645.0,65.012,65.012,64.9965,65.0042,186645.0
2020-09-23 12:35:00,83.55,83.6,83.52,83.59,309728.0,65.0042,65.0431,64.9809,65.0354,309728.0
2020-09-23 12:40:00,83.59,83.62,83.59,83.6,312261.0,65.0354,65.0587,65.0354,65.0431,312261.0
2020-09-23 12:45:00,83.6,83.61,83.59,83.59,223375.0,65.0431,65.0509,65.0354,65.0354,223375.0
2020-09-23 12:50:00,83.6,83.61,83.58,83.59,728224.0,65.0431,65.0509,65.0276,65.0354,728224.0
2020-09-23 12:55:00,83.59,83.6,83.58,83.59,349262.0,65.0354,65.0431,65.0276,65.0354,349262.0
2020-09-23 13:00:00,83.59,83.6,83.57,83.57,235341.0,65.0354,65.0431,65.0198,65.0198,235341.0
2020-09-23 13:05:00,83.57,83.57,83.54,83.55,169069.0,65.0198,65.0198,64.9965,65.0042,169069.0
2020-09-23 13:10:00,83.55,83.57,83.54,83.56,225793.0,65.0042,65.0198,64.9965,65.012,225793.0
2020-09-23 13:15:00,83.56,83.57,83.55,83.56,116352.0,65.012,65.0198,65.0042,65.012,116352.0
2020-09-23 13:20:00,83.57,83.6,83.56,83.58,129019.0,65.0198,65.0431,65.012,65.0276,129019.0
2020-09-23 13:25:00,83.58,83.59,83.53,83.53,136154.0,65.0276,65.0354,64.9887,64.9887,136154.0
2020-09-23 13:30:00,83.53,83.54,83.49,83.5,333936.0,64.9887,64.9965,64.9576,64.9653,333936.0
2020-09-23 13:35:00,83.5,83.5,83.49,83.5,251669.0,64.9653,64.9653,64.9576,64.9653,251669.0
2020-09-23 13:40:00,83.49,83.49,83.44,83.44,1096034.0,64.9576,64.9576,64.9187,64.9187,1096034.0
2020-09-23 13:45:00,83.44,83.46,83.42,83.44,769545.0,64.9187,64.9342,64.9031,64.9187,769545.0
2020-09-23 13:50:00,83.44,83.44,83.35,83.39,460596.0,64.9187,64.9187,64.8486,64.8798,460596.0
2020-09-23 13:55:00,83.39,83.41,83.37,83.4,635154.0,64.8798,64.8953,64.8642,64.8875,635154.0
2020-09-23 14:00:00,83.4,83.4,83.33,83.33,553966.0,64.8875,64.8875,64.8331,64.8331,553966.0
2020-09-23 14:05:00,83.33,83.36,83.33,83.35,408930.0,64.8331,64.8564,64.8331,64.8486,408930.0
2020-09-23 14:10:00,83.36,83.36,83.33,83.34,302088.0,64.8564,64.8564,64.8331,64.8409,302088.0
2020-09-23 14:15:00,83.35,83.35,83.17,83.18,543968.0,64.8486,64.8486,64.7086,64.7164,543968.0
2020-09-23 14:20:00,83.18,83.22,83.16,83.22,486297.0,64.7164,64.7475,64.7008,64.7475,486297.0
2020-09-23 14:25:00,83.21,83.23,83.19,83.19,233876.0,64.7397,64.7553,64.7242,64.7242,233876.0
2020-09-23 14:30:00,83.19,83.2,83.16,83.2,314949.0,64.7242,64.7319,64.7008,64.7319,314949.0
2020-09-23 14:35:00,83.2,83.26,83.19,83.24,345423.0,64.7319,64.7786,64.7242,64.7631,345423.0
2020-09-23 14:40:00,83.24,83.27,83.21,83.22,221399.0,64.7631,64.7864,64.7397,64.7475,221399.0
2020-09-23 14:45:00,83.23,83.24,83.17,83.17,264018.0,64.7553,64.7631,64.7086,64.7086,264018.0
2020-09-23 14:50:00,83.17,83.21,83.14,83.15,609364.0,64.7086,64.7397,64.6853,64.693,609364.0
2020-09-23 14:55:00,83.15,83.15,83.1,83.1,254088.0,64.693,64.693,64.6541,64.6541,254088.0
2020-09-23 15:00:00,83.11,83.11,83.03,83.04,622060.0,64.6619,64.6619,64.5997,64.6074,622060.0
2020-09-23 15:05:00,83.04,83.07,82.96,83.06,594819.0,64.6074,64.6308,64.5452,64.623,594819.0
2020-09-23 15:10:00,83.05,83.18,83.04,83.17,931344.0,64.6152,64.7164,64.6074,64.7086,931344.0
2020-09-23 15:15:00,83.17,83.17,83.09,83.15,412122.0,64.7086,64.7086,64.6464,64.693,412122.0
2020-09-23 15:20:00,83.15,83.17,83.1,83.14,390967.0,64.693,64.7086,64.6541,64.6853,390967.0
2020-09-23 15:25:00,83.14,83.19,83.06,83.18,580086.0,64.6853,64.7242,64.623,64.7164,580086.0
2020-09-23 15:30:00,83.18,83.23,83.11,83.15,729397.0,64.7164,64.7553,64.6619,64.693,729397.0
2020-09-23 15:35:00,83.15,83.18,83.09,83.13,602742.0,64.693,64.7164,64.6464,64.6775,602742.0
2020-09-23 15:40:00,83.13,83.17,83.12,83.16,377057.0,64.6775,64.7086,64.6697,64.7008,377057.0
2020-09-23 15:45:00,83.16,83.16,83.07,83.09,986692.0,64.7008,64.7008,64.6308,64.6464,986692.0
2020-09-23 15:50:00,83.09,83.1,83.02,83.05,1303170.0,64.6464,64.6541,64.5919,64.6152,1303170.0
2020-09-23 15:55:00,83.05,83.09,83.03,83.06,1864152.0,64.6152,64.6464,64.5997,64.623,1864152.0
2020-09-24 09:30:00,82.87,82.88,82.56,82.73,1724358.0,64.4752,64.483,64.234,64.3663,1724358.0
2020-09-24 09:35:00,82.73,82.76,82.64,82.65,1068389.0,64.3663,64.3896,64.2962,64.304,1068389.0
2020-09-24 09:40:00,82.65,82.71,82.61,82.7,1461796.0,64.304,64.3507,64.2729,64.3429,1461796.0
2020-09-24 09:45:00,82.7,82.94,82.68,82.93,694985.0,64.3429,64.5296,64.3274,64.5219,694985.0
2020-09-24 09:50:00,82.92,83.0,82.91,82.92,1006747.0,64.5141,64.5763,64.5063,64.5141,1006747.0
2020-09-24 09:55:00,82.92,82.93,82.84,82.88,316569.0,64.5141,64.5219,64.4518,64.483,316569.0
2020-09-24 10:00:00,82.88,83.03,82.87,82.98,900841.0,64.483,64.5997,64.4752,64.5608,900841.0
2020-09-24 10:05:00,82.99,83.07,82.98,83.03,284158.0,64.5685,64.6308,64.5608,64.5997,284158.0
2020-09-24 10:10:00,83.03,83.03,82.97,82.97,440237.0,64.5997,64.5997,64.553,64.553,440237.0
2020-09-24 10:15:00,82.97,83.07,82.95,83.05,762925.0,64.553,64.6308,64.5374,64.6152,762925.0
2020-09-24 10:20:00,83.04,83.04,82.89,82.9,875775.0,64.6074,64.6074,64.4907,64.4985,875775.0
2020-09-24 10:25:00,82.9,82.91,82.85,82.88,355187.0,64.4985,64.5063,64.4596,64.483,355187.0
2020-09-24 10:30:00,82.87,82.87,82.77,82.81,171926.0,64.4752,64.4752,64.3974,64.4285,171926.0
2020-09-24 10:35:00,82.82,82.87,82.77,82.81,223635.0,64.4363,64.4752,64.3974,64.4285,223635.0
2020-09-24 10:40:00,82.81,82.85,82.75,82.77,691602.0,64.4285,64.4596,64.3818,64.3974,691602.0
2020-09-24 10:45:00,82.78,82.84,82.77,82.81,463507.0,64.4052,64.4518,64.3974,64.4285,463507.0
2020-09-24 10:50:00,82.81,82.84,82.78,82.84,368383.0,64.4285,64.4518,64.4052,64.4518,368383.0
2020-09-24 10:55:00,82.84,82.88,82.8,82.86,336489.0,64.4518,64.483,64.4207,64.4674,336489.0
2020-09-24 11:00:00,82.86,82.89,82.79,82.8,344777.0,64.4674,64.4907,64.4129,64.4207,344777.0
2020-09-24 11:05:00,82.8,82.85,82.73,82.76,647051.0,64.4207,64.4596,64.3663,64.3896,647051.0
2020-09-24 11:10:00,82.76,82.89,82.74,82.88,589384.0,64.3896,64.4907,64.374,64.483,589384.0
2020-09-24 11:15:00,82.88,82.89,82.77,82.8,156826.0,64.483,64.4907,64.3974,64.4207,156826.0
2020-09-24 11:20:00,82.81,82.91,82.79,82.89,129155.0,64.4285,64.5063,64.4129,64.4907,129155.0
2020-09-24 11:25:00,82.89,82.92,82.87,82.91,148218.0,64.4907,64.5141,64.4752,64.5063,148218.0
2020-09-24 11:30:00,82.91,82.98,82.9,82.97,168276.0,64.5063,64.5608,64.4985,64.553,168276.0
2020-09-24 11:35:00,82.96,82.99,82.95,82.98,383268.0,64.5452,64.5685,64.5374,64.5608,383268.0
2020-09-24 11:40:00,82.99,83.04,82.99,83.02,378370.0,64.5685,64.6074,64.5685,64.5919,378370.0
2020-09-24 11:45:00,83.02,83.04,82.97,82.99,243912.0,64.5919,64.6074,64.553,64.5685,243912.0
2020-09-24 11:50:00,83.0,83.03,83.0,83.01,255066.0,64.5763,64.5997,64.5763,64.5841,255066.0
2020-09-24 11:55:00,83.01,83.11,83.0,83.1,137002.0,64.5841,64.6619,64.5763,64.6541,137002.0
2020-09-24 12:00:00,83.1,83.12,83.09,83.09,555662.0,64.6541,64.6697,64.6464,64.6464,555662.0
2020-09-24 12:05:00,83.1,83.17,83.09,83.17,442098.0,64.6541,64.7086,64.6464,64.7086,442098.0
2020-09-24 12:10:00,83.17,83.22,83.15,83.21,751401.0,64.7086,64.7475,64.693,64.7397,751401.0
2020-09-24 12:15:00,83.21,83.24,83.09,83.1,281989.0,64.7397,64.7631,64.6464,64.6541,281989.0
2020-09-24 12:20:00,83.11,83.15,83.1,83.11,239371.0,64.6619,64.693,64.6541,64.6619,239371.0
2020-09-24 12:25:00,83.11,83.14,83.09,83.12,994588.0,64.6619,64.6853,64.6464,64.6697,994588.0
2020-09-24 12:30:00,83.12,83.13,83.0,83.01,542095.0,64.6697,64.6775,64.5763,64.5841,542095.0
2020-09-24 12:35:00,83.01,83.01,82.97,82.97,75977.0,64.5841,64.5841,64.553,64.553,75977.0
2020-09-24 12:40:00,82.97,82.98,82.96,82.97,150443.0,64.553,64.5608,64.5452,64.553,150443.0
2020-09-24 12:45:00,82.97,83.0,82.97,82.99,198138.0,64.553,64.5763,64.553,64.5685,198138.0
2020-09-24 12:50:00,82.98,82.99,82.95,82.96,267876.0,64.5608,64.5685,64.5374,64.5452,267876.0
2020-09-24 12:55:00,82.97,83.06,82.96,83.05,218980.0,64.553,64.623,64.5452,64.6152,218980.0
2020-09-24 13:00:00,83.05,83.1,83.05,83.09,471850.0,64.6152,64.6541,64.6152,64.6464,471850.0
2020-09-24 13:05:00,83.09,83.09,83.05,83.06,318857.0,64.6464,64.6464,64.6152,64.623,318857.0
2020-09-24 13:10:00,83.07,83.19,83.06,83.19,352188.0,64.6308,64.7242,64.623,64.7242,352188.0
2020-09-24 13:15:00,83.19,83.28,83.18,83.2,1519646.0,64.7242,64.7942,64.7164,64.7319,1519646.0
2020-09-24 13:20:00,83.21,83.28,83.2,83.28,205022.0,64.7397,64.7942,64.7319,64.7942,205022.0
2020-09-24 13:25:00,83.28,83.32,83.27,83.3,384767.0,64.7942,64.8253,64.7864,64.8097,384767.0
2020-09-24 13:30:00,83.3,83.33,83.29,83.3,320869.0,64.8097,64.8331,64.802,64.8097,320869.0
2020-09-24 13:35:00,83.3,83.3,83.26,83.3,293616.0,64.8097,64.8097,64.7786,64.8097,293616.0
2020-09-24 13:40:00,83.3,83.34,83.28,83.31,244622.0,64.8097,64.8409,64.7942,64.8175,244622.0
2020-09-24 13:45:00,83.32,83.34,83.28,83.28,457871.0,64.8253,64.8409,64.7942,64.7942,457871.0
2020-09-24 13:50:00,83.29,83.3,83.27,83.29,228230.0,64.802,64.8097,64.7864,64.802,228230.0
2020-09-24 13:55:00,83.29,83.29,83.23,83.24,217244.0,64.802,64.802,64.7553,64.7631,217244.0
2020-09-24 14:00:00,83.25,83.27,83.2,83.22,252294.0,64.7708,64.7864,64.7319,64.7475,252294.0
2020-09-24 14:05:00,83.22,83.27,83.21,83.25,242312.0,64.7475,64.7864,64.7397,64.7708,242312.0
2020-09-24 14:10:00,83.25,83.26,83.21,83.23,68705.0,64.7708,64.7786,64.7397,64.7553,68705.0
2020-09-24 14:15:00,83.22,83.26,83.13,83.15,426553.0,64.7475,64.7786,64.6775,64.693,426553.0
2020-09-24 14:20:00,83.15,83.18,83.12,83.18,99078.0,64.693,64.7164,64.6697,64.7164,99078.0
2020-09-24 14:25:00,83.18,83.21,83.15,83.16,97977.0,64.7164,64.7397,64.693,64.7008,97977.0
2020-09-24 14:30:00,83.16,83.21,83.14,83.2,133841.0,64.7008,64.7397,64.6853,64.7319,133841.0
2020-09-24 14:35:00,83.2,83.22,83.17,83.21,50679.0,64.7319,64.7475,64.7086,64.7397,50679.0
2020-09-24 14:40:00,83.2,83.24,83.19,83.21,89263.0,64.7319,64.7631,64.7242,64.7397,89263.0
2020-09-24 14:45:00,83.2,83.21,83.08,83.08,188481.0,64.7319,64.7397,64.6386,64.6386,188481.0
2020-09-24 14:50:00,83.08,83.1,83.01,83.03,297648.0,64.6386,64.6541,64.5841,64.5997,297648.0
2020-09-24 14:55:00,83.03,83.04,82.97,82.97,195565.0,64.5997,64.6074,64.553,64.553,195565.0
2020-09-24 15:00:00,82.98,83.0,82.94,82.95,351636.0,64.5608,64.5763,64.5296,64.5374,351636.0
2020-09-24 15:05:00,82.95,83.01,82.93,83.0,202119.0,64.5374,64.5841,64.5219,64.5763,202119.0
2020-09-24 15:10:00,83.0,83.06,82.97,83.05,268200.0,64.5763,64.623,64.553,64.6152,268200.0
2020-09-24 15:15:00,83.04,83.06,82.99,82.99,178230.0,64.6074,64.623,64.5685,64.5685,178230.0
2020-09-24 15:20:00,82.99,83.01,82.89,82.94,258244.0,64.5685,64.5841,64.4907,64.5296,258244.0
2020-09-24 15:25:00,82.93,82.99,82.92,82.95,288792.0,64.5219,64.5685,64.5141,64.5374,288792.0
2020-09-24 15:30:00,82.95,82.97,82.92,82.94,410235.0,64.5374,64.553,64.5141,64.5296,410235.0
2020-09-24 15:35:00,82.94,83.03,82.91,83.02,333674.0,64.5296,64.5997,64.5063,64.5919,333674.0
2020-09-24 15:40:00,83.02,83.03,82.95,82.95,266316.0,64.5919,64.5997,64.5374,64.5374,266316.0
2020-09-24 15:45:00,82.95,83.07,82.95,83.0,366422.0,64.5374,64.6308,64.5374,64.5763,366422.0
2020-09-24 15:50:00,83.0,83.03,82.98,83.02,311165.0,64.5763,64.5997,64.5608,64.5919,311165.0
2020-09-24 15:55:00,83.02,83.19,82.99,83.09,2574178.0,64.5919,64.7242,64.5685,64.6464,2574178.0
2020-09-25 09:30:00,83.0,83.0,82.92,82.93,565911.0,64.5763,64.5763,64.5141,64.5219,565911.0
2020-09-25 09:35:00,82.93,82.97,82.88,82.89,706013.0,64.5219,64.553,64.483,64.4907,706013.0
2020-09-25 09:40:00,82.89,82.91,82.87,82.88,524794.0,64.4907,64.5063,64.4752,64.483,524794.0
2020-09-25 09:45:00,82.88,82.88,82.79,82.83,503081.0,64.483,64.483,64.4129,64.4441,503081.0
2020-09-25 09:50:00,82.83,82.9,82.79,82.87,320599.0,64.4441,64.4985,64.4129,64.4752,320599.0
2020-09-25 09:55:00,82.87,82.9,82.82,82.9,371657.0,64.4752,64.4985,64.4363,64.4985,371657.0
2020-09-25 10:00:00,82.9,82.93,82.88,82.91,459998.0,64.4985,64.5219,64.483,64.5063,459998.0
2020-09-25 10:05:00,82.92,82.93,82.88,82.9,192066.0,64.5141,64.5219,64.483,64.4985,192066.0
2020-09-25 10:10:00,82.9,82.9,82.76,82.83,491074.0,64.4985,64.4985,64.3896,64.4441,491074.0
2020-09-25 10:15:00,82.83,82.89,82.81,82.87,607085.0,64.4441,64.4907,64.4285,64.4752,607085.0
2020-09-25 10:20:00,82.87,82.92,82.85,82.9,1175400.0,64.4752,64.5141,64.4596,64.4985,1175400.0
2020-09-25 10:25:00,82.9,82.92,82.86,82.89,933569.0,64.4985,64.5141,64.4674,64.4907,933569.0
2020-09-25 10:30:00,82.88,82.9,82.86,82.89,391114.0,64.483,64.4985,64.4674,64.4907,391114.0
2020-09-25 10:35:00,82.89,82.94,82.88,82.94,462778.0,64.4907,64.5296,64.483,64.5296,462778.0
2020-09-25 10:40:00,82.94,82.99,82.9,82.93,789282.0,64.5296,64.5685,64.4985,64.5219,789282.0
2020-09-25 10:45:00,82.93,82.95,82.9,82.91,667093.0,64.5219,64.5374,64.4985,64.5063,667093.0
2020-09-25 10:50:00,82.91,82.95,82.91,82.94,232633.0,64.5063,64.5374,64.5063,64.5296,232633.0
2020-09-25 10:55:00,82.94,82.95,82.91,82.95,236956.0,64.5296,64.5374,64.5063,64.5374,236956.0
2020-09-25 11:00:00,82.95,82.99,82.93,82.95,1059991.0,64.5374,64.5685,64.5219,64.5374,1059991.0
2020-09-25 11:05:00,82.95,82.99,82.94,82.95,588775.0,64.5374,64.5685,64.5296,64.5374,588775.0
2020-09-25 11:10:00,82.95,82.97,82.94,82.95,338869.0,64.5374,64.553,64.5296,64.5374,338869.0
2020-09-25 11:15:00,82.96,83.01,82.95,83.01,287242.0,64.5452,64.5841,64.5374,64.5841,287242.0
2020-09-25 11:20:00,83.01,83.01,82.99,83.01,252247.0,64.5841,64.5841,64.5685,64.5841,252247.0
2020-09-25 11:25:00,83.01,83.06,83.0,83.01,282789.0,64.5841,64.623,64.5763,64.5841,282789.0
2020-09-25 11:30:00,83.01,83.07,83.0,83.06,270334.0,64.5841,64.6308,64.5763,64.623,270334.0
2020-09-25 11:35:00,83.06,83.07,83.03,83.03,230635.0,64.623,64.6308,64.5997,64.5997,230635.0
2020-09-25 11:40:00,83.04,83.05,82.97,82.98,289397.0,64.6074,64.6152,64.553,64.5608,289397.0
2020-09-25 11:45:00,82.98,82.99,82.95,82.95,127116.0,64.5608,64.5685,64.5374,64.5374,127116.0
2020-09-25 11:50:00,82.95,82.98,82.95,82.95,216815.0,64.5374,64.5608,64.5374,64.5374,216815.0
2020-09-25 11:55:00,82.95,82.98,82.95,82.95,156099.0,64.5374,64.5608,64.5374,64.5374,156099.0
2020-09-25 12:00:00,82.95,83.01,82.95,83.01,95090.0,64.5374,64.5841,64.5374,64.5841,95090.0
2020-09-25 12:05:00,83.01,83.07,83.0,83.06,133812.0,64.5841,64.6308,64.5763,64.623,133812.0
2020-09-25 12:10:00,83.06,83.08,83.02,83.03,502371.0,64.623,64.6386,64.5919,64.5997,502371.0
2020-09-25 12:15:00,83.03,83.04,82.93,82.94,383825.0,64.5997,64.6074,64.5219,64.5296,383825.0
2020-09-25 12:20:00,82.94,83.0,82.94,83.0,275053.0,64.5296,64.5763,64.5296,64.5763,275053.0
2020-09-25 12:25:00,82.99,83.0,82.95,82.98,157489.0,64.5685,64.5763,64.5374,64.5608,157489.0
2020-09-25 12:30:00,82.98,82.99,82.95,82.97,123223.0,64.5608,64.5685,64.5374,64.553,123223.0
2020-09-25 12:35:00,82.97,82.98,82.92,82.94,686421.0,64.553,64.5608,64.5141,64.5296,686421.0
2020-09-25 12:40:00,82.94,82.99,82.93,82.95,390219.0,64.5296,64.5685,64.5219,64.5374,390219.0
2020-09-25 12:45:00,82.95,82.95,82.93,82.95,197148.0,64.5374,64.5374,64.5219,64.5374,197148.0
2020-09-25 12:50:00,82.95,82.99,82.94,82.98,309756.0,64.5374,64.5685,64.5296,64.5608,309756.0
2020-09-25 12:55:00,82.98,82.99,82.97,82.99,77189.0,64.5608,64.5685,64.553,64.5685,77189.0
2020-09-25 13:00:00,82.98,83.01,82.97,82.97,121196.0,64.5608,64.5841,64.553,64.553,121196.0
2020-09-25 13:05:00,82.98,82.99,82.97,82.98,120678.0,64.5608,64.5685,64.553,64.5608,120678.0
2020-09-25 13:10:00,82.98,83.01,82.98,83.0,146161.0,64.5608,64.5841,64.5608,64.5763,146161.0
2020-09-25 13:15:00,83.0,83.03,82.99,82.99,202072.0,64.5763,64.5997,64.5685,64.5685,202072.0
2020-09-25 13:20:00,82.99,83.02,82.98,82.99,113725.0,64.5685,64.5919,64.5608,64.5685,113725.0
2020-09-25 13:25:00,82.99,83.0,82.98,83.0,148363.0,64.5685,64.5763,64.5608,64.5763,148363.0
2020-09-25 13:30:00,83.0,83.06,83.0,83.05,138711.0,64.5763,64.623,64.5763,64.6152,138711.0
2020-09-25 13:35:00,83.04,83.06,83.01,83.01,602710.0,64.6074,64.623,64.5841,64.5841,602710.0
2020-09-25 13:40:00,83.02,83.06,83.01,83.05,442861.0,64.5919,64.623,64.5841,64.6152,442861.0
2020-09-25 13:45:00,83.05,83.06,83.03,83.03,271831.0,64.6152,64.623,64.5997,64.5997,271831.0
2020-09-25 13:50:00,83.03,83.05,83.01,83.02,440739.0,64.5997,64.6152,64.5841,64.5919,440739.0
2020-09-25 13:55:00,83.02,83.05,83.01,83.03,124782.0,64.5919,64.6152,64.5841,64.5997,124782.0
2020-09-25 14:00:00,83.03,83.05,83.02,83.04,246513.0,64.5997,64.6152,64.5919,64.6074,246513.0
2020-09-25 14:05:00,83.04,83.06,83.03,83.06,207146.0,64.6074,64.623,64.5997,64.623,207146.0
2020-09-25 14:10:00,83.06,83.08,83.05,83.07,346267.0,64.623,64.6386,64.6152,64.6308,346267.0
2020-09-25 14:15:00,83.07,83.1,83.06,83.09,145138.0,64.6308,64.6541,64.623,64.6464,145138.0
2020-09-25 14:20:00,83.09,83.1,83.07,83.09,160525.0,64.6464,64.6541,64.6308,64.6464,160525.0
2020-09-25 14:25:00,83.09,83.09,83.06,83.07,200063.0,64.6464,64.6464,64.623,64.6308,200063.0
2020-09-25 14:30:00,83.06,83.09,83.05,83.06,307334.0,64.623,64.6464,64.6152,64.623,307334.0
2020-09-25 14:35:00,83.06,83.12,83.05,83.09,581269.0,64.623,64.6697,64.6152,64.6464,581269.0
2020-09-25 14:40:00,83.09,83.09,83.05,83.05,131088.0,64.6464,64.6464,64.6152,64.6152,131088.0
2020-09-25 14:45:00,83.06,83.08,83.05,83.06,86791.0,64.623,64.6386,64.6152,64.623,86791.0
2020-09-25 14:50:00,83.06,83.08,83.05,83.08,141321.0,64.623,64.6386,64.6152,64.6386,141321.0
2020-09-25 14:55:00,83.08,83.1,83.08,83.08,214910.0,64.6386,64.6541,64.6386,64.6386,214910.0
2020-09-25 15:00:00,83.09,83.13,83.07,83.12,218015.0,64.6464,64.6775,64.6308,64.6697,218015.0
2020-09-25 15:05:00,83.11,83.14,83.09,83.14,287333.0,64.6619,64.6853,64.6464,64.6853,287333.0
2020-09-25 15:10:00,83.14,83.16,83.06,83.07,522830.0,64.6853,64.7008,64.623,64.6308,522830.0
2020-09-25 15:15:00,83.07,83.11,83.05,83.08,1066762.0,64.6308,64.6619,64.6152,64.6386,1066762.0
2020-09-25 15:20:00,83.08,83.11,83.08,83.09,288221.0,64.6386,64.6619,64.6386,64.6464,288221.0
2020-09-25 15:25:00,83.09,83.11,83.07,83.07,349976.0,64.6464,64.6619,64.6308,64.6308,349976.0
2020-09-25 15:30:00,83.07,83.07,82.99,83.0,319560.0,64.6308,64.6308,64.5685,64.5763,319560.0
2020-09-25 15:35:00,83.0,83.0,82.94,82.95,383151.0,64.5763,64.5763,64.5296,64.5374,383151.0
2020-09-25 15:40:00,82.95,82.98,82.93,82.98,392283.0,64.5374,64.5608,64.5219,64.5608,392283.0
2020-09-25 15:45:00,82.98,82.98,82.92,82.93,506252.0,64.5608,64.5608,64.5141,64.5219,506252.0
2020-09-25 15:50:00,82.93,82.94,82.9,82.94,589012.0,64.5219,64.5296,64.4985,64.5296,589012.0
2020-09-25 15:55:00,82.93,82.97,82.93,82.95,966754.0,64.5219,64.553,64.5219,64.5374,966754.0
2020-09-28 09:30:00,83.38,83.42,83.34,83.39,316799.0,64.872,64.9031,64.8409,64.8798,316799.0
2020-09-28 09:35:00,83.39,83.44,83.29,83.31,236927.0,64.8798,64.9187,64.802,64.8175,236927.0
2020-09-28 09:40:00,83.31,83.35,83.25,83.26,230949.0,64.8175,64.8486,64.7708,64.7786,230949.0
2020-09-28 09:45:00,83.26,83.31,83.23,83.25,427633.0,64.7786,64.8175,64.7553,64.7708,427633.0
2020-09-28 09:50:00,83.25,83.26,83.21,83.21,243229.0,64.7708,64.7786,64.7397,64.7397,243229.0
2020-09-28 09:55:00,83.22,83.31,83.19,83.29,352798.0,64.7475,64.8175,64.7242,64.802,352798.0
2020-09-28 10:00:00,83.29,83.32,83.27,83.31,397708.0,64.802,64.8253,64.7864,64.8175,397708.0
2020-09-28 10:05:00,83.31,83.34,83.28,83.32,286042.0,64.8175,64.8409,64.7942,64.8253,286042.0
2020-09-28 10:10:00,83.32,83.38,83.32,83.37,848106.0,64.8253,64.872,64.8253,64.8642,848106.0
2020-09-28 10:15:00,83.37,83.45,83.37,83.45,339892.0,64.8642,64.9264,64.8642,64.9264,339892.0
2020-09-28 10:20:00,83.45,83.52,83.44,83.5,811065.0,64.9264,64.9809,64.9187,64.9653,811065.0
2020-09-28 10:25:00,83.5,83.6,83.49,83.56,357281.0,64.9653,65.0431,64.9576,65.012,357281.0
2020-09-28 10:30:00,83.56,83.62,83.56,83.58,309663.0,65.012,65.0587,65.012,65.0276,309663.0
2020-09-28 10:35:00,83.58,83.58,83.49,83.51,208428.0,65.0276,65.0276,64.9576,64.9731,208428.0
2020-09-28 10:40:00,83.51,83.54,83.49,83.52,170251.0,64.9731,64.9965,64.9576,64.9809,170251.0
2020-09-28 10:45:00,83.53,83.53,83.46,83.48,245108.0,64.9887,64.9887,64.9342,64.9498,245108.0
2020-09-28 10:50:00,83.48,83.49,83.43,83.45,233090.0,64.9498,64.9576,64.9109,64.9264,233090.0
2020-09-28 10:55:00,83.45,83.46,83.39,83.4,210323.0,64.9264,64.9342,64.8798,64.8875,210323.0
2020-09-28 11:00:00,83.4,83.44,83.38,83.42,398872.0,64.8875,64.9187,64.872,64.9031,398872.0
2020-09-28 11:05:00,83.42,83.46,83.42,83.44,690937.0,64.9031,64.9342,64.9031,64.9187,690937.0
2020-09-28 11:10:00,83.45,83.46,83.42,83.45,362096.0,64.9264,64.9342,64.9031,64.9264,362096.0
2020-09-28 11:15:00,83.45,83.45,83.42,83.44,158640.0,64.9264,64.9264,64.9031,64.9187,158640.0
2020-09-28 11:20:00,83.44,83.44,83.4,83.44,176817.0,64.9187,64.9187,64.8875,64.9187,176817.0
2020-09-28 11:25:00,83.43,83.47,83.42,83.47,520121.0,64.9109,64.942,64.9031,64.942,520121.0
2020-09-28 11:30:00,83.46,83.49,83.44,83.46,70195.0,64.9342,64.9576,64.9187,64.9342,70195.0
2020-09-28 11:35:00,83.45,83.49,83.44,83.48,47285.0,64.9264,64.9576,64.9187,64.9498,47285.0
2020-09-28 11:40:00,83.48,83.49,83.44,83.46,84086.0,64.9498,64.9576,64.9187,64.9342,84086.0
2020-09-28 11:45:00,83.46,83.47,83.42,83.43,29019.0,64.9342,64.942,64.9031,64.9109,29019.0
2020-09-28 11:50:00,83.44,83.47,83.43,83.45,87143.0,64.9187,64.942,64.9109,64.9264,87143.0
2020-09-28 11:55:00,83.45,83.46,83.43,83.45,58959.0,64.9264,64.9342,64.9109,64.9264,58959.0
2020-09-28 12:00:00,83.45,83.47,83.43,83.44,148649.0,64.9264,64.942,64.9109,64.9187,148649.0
2020-09-28 12:05:00,83.44,83.44,83.42,83.44,28995.0,64.9187,64.9187,64.9031,64.9187,28995.0
2020-09-28 12:10:00,83.44,83.46,83.41,83.45,171037.0,64.9187,64.9342,64.8953,64.9264,171037.0
2020-09-28 12:15:00,83.45,83.46,83.38,83.39,430729.0,64.9264,64.9342,64.872,64.8798,430729.0
2020-09-28 12:20:00,83.4,83.4,83.37,83.4,236794.0,64.8875,64.8875,64.8642,64.8875,236794.0
2020-09-28 12:25:00,83.4,83.4,83.37,83.38,98356.0,64.8875,64.8875,64.8642,64.872,98356.0
2020-09-28 12:30:00,83.39,83.4,83.37,83.4,92914.0,64.8798,64.8875,64.8642,64.8875,92914.0
2020-09-28 12:35:00,83.4,83.42,83.38,83.4,138970.0,64.8875,64.9031,64.872,64.8875,138970.0
2020-09-28 12:40:00,83.4,83.44,83.4,83.43,35342.0,64.8875,64.9187,64.8875,64.9109,35342.0
2020-09-28 12:45:00,83.44,83.46,83.43,83.45,299748.0,64.9187,64.9342,64.9109,64.9264,299748.0
2020-09-28 12:50:00,83.45,83.47,83.45,83.47,207934.0,64.9264,64.942,64.9264,64.942,207934.0
2020-09-28 12:55:00,83.47,83.47,83.44,83.47,61659.0,64.942,64.942,64.9187,64.942,61659.0
2020-09-28 13:00:00,83.47,83.47,83.42,83.44,310648.0,64.942,64.942,64.9031,64.9187,310648.0
2020-09-28 13:05:00,83.45,83.45,83.41,83.42,571326.0,64.9264,64.9264,64.8953,64.9031,571326.0
2020-09-28 13:10:00,83.43,83.43,83.42,83.42,10176.0,64.9109,64.9109,64.9031,64.9031,10176.0
2020-09-28 13:15:00,83.42,83.44,83.42,83.42,116999.0,64.9031,64.9187,64.9031,64.9031,116999.0
2020-09-28 13:20:00,83.42,83.45,83.42,83.45,67648.0,64.9031,64.9264,64.9031,64.9264,67648.0
2020-09-28 13:25:00,83.44,83.45,83.42,83.43,68689.0,64.9187,64.9264,64.9031,64.9109,68689.0
2020-09-28 13:30:00,83.44,83.51,83.43,83.5,100795.0,64.9187,64.9731,64.9109,64.9653,100795.0
2020-09-28 13:35:00,83.5,83.52,83.49,83.51,74098.0,64.9653,64.9809,64.9576,64.9731,74098.0
2020-09-28 13:40:00,83.52,83.53,83.49,83.51,80658.0,64.9809,64.9887,64.9576,64.9731,80658.0
2020-09-28 13:45:00,83.51,83.53,83.5,83.53,86108.0,64.9731,64.9887,64.9653,64.9887,86108.0
2020-09-28 13:50:00,83.52,83.57,83.52,83.54,291557.0,64.9809,65.0198,64.9809,64.9965,291557.0
2020-09-28 13:55:00,83.54,83.56,83.53,83.54,47710.0,64.9965,65.012,64.9887,64.9965,47710.0
2020-09-28 14:00:00,83.54,83.54,83.52,83.53,155798.0,64.9965,64.9965,64.9809,64.9887,155798.0
2020-09-28 14:05:00,83.53,83.55,83.51,83.55,148457.0,64.9887,65.0042,64.9731,65.0042,148457.0
2020-09-28 14:10:00,83.55,83.56,83.54,83.54,93557.0,65.0042,65.012,64.9965,64.9965,93557.0
2020-09-28 14:15:00,83.55,83.55,83.51,83.53,176060.0,65.0042,65.0042,64.9731,64.9887,176060.0
2020-09-28 14:20:00,83.53,83.54,83.49,83.5,74448.0,64.9887,64.9965,64.9576,64.9653,74448.0
2020-09-28 14:25:00,83.5,83.52,83.49,83.52,68233.0,64.9653,64.9809,64.9576,64.9809,68233.0
2020-09-28 14:30:00,83.52,83.55,83.51,83.53,83657.0,64.9809,65.0042,64.9731,64.9887,83657.0
2020-09-28 14:35:00,83.53,83.55,83.51,83.55,71680.0,64.9887,65.0042,64.9731,65.0042,71680.0
2020-09-28 14:40:00,83.55,83.56,83.52,83.54,81298.0,65.0042,65.012,64.9809,64.9965,81298.0
2020-09-28 14:45:00,83.53,83.54,83.52,83.54,172684.0,64.9887,64.9965,64.9809,64.9965,172684.0
2020-09-28 14:50:00,83.54,83.55,83.53,83.55,62220.0,64.9965,65.0042,64.9887,65.0042,62220.0
2020-09-28 14:55:00,83.55,83.56,83.53,83.55,80433.0,65.0042,65.012,64.9887,65.0042,80433.0
2020-09-28 15:00:00,83.55,83.56,83.52,83.55,156517.0,65.0042,65.012,64.9809,65.0042,156517.0
2020-09-28 15:05:00,83.55,83.56,83.53,83.53,63332.0,65.0042,65.012,64.9887,64.9887,63332.0
2020-09-28 15:10:00,83.53,83.56,83.52,83.55,309319.0,64.9887,65.012,64.9809,65.0042,309319.0
2020-09-28 15:15:00,83.55,83.56,83.52,83.54,171655.0,65.0042,65.012,64.9809,64.9965,171655.0
2020-09-28 15:20:00,83.54,83.55,83.51,83.53,171290.0,64.9965,65.0042,64.9731,64.9887,171290.0
2020-09-28 15:25:00,83.53,83.55,83.52,83.55,178953.0,64.9887,65.0042,64.9809,65.0042,178953.0
2020-09-28 15:30:00,83.55,83.55,83.47,83.51,113262.0,65.0042,65.0042,64.942,64.9731,113262.0
2020-09-28 15:35:00,83.51,83.54,83.5,83.51,73722.0,64.9731,64.9965,64.9653,64.9731,73722.0
2020-09-28 15:40:00,83.52,83.55,83.5,83.55,164276.0,64.9809,65.0042,64.9653,65.0042,164276.0
2020-09-28 15:45:00,83.54,83.55,83.49,83.5,726883.0,64.9965,65.0042,64.9576,64.9653,726883.0
2020-09-28 15:50:00,83.49,83.52,83.45,83.46,902140.0,64.9576,64.9809,64.9264,64.9342,902140.0
2020-09-28 15:55:00,83.46,83.5,83.44,83.5,1002091.0,64.9342,64.9653,64.9187,64.9653,1002091.0
2020-09-29 09:30:00,83.56,83.57,83.48,83.49,195039.0,65.012,65.0198,64.9498,64.9576,195039.0
2020-09-29 09:35:00,83.5,83.54,83.48,83.54,129655.0,64.9653,64.9965,64.9498,64.9965,129655.0
2020-09-29 09:40:00,83.53,83.54,83.43,83.44,57150.0,64.9887,64.9965,64.9109,64.9187,57150.0
2020-09-29 09:45:00,83.45,83.49,83.44,83.47,492932.0,64.9264,64.9576,64.9187,64.942,492932.0
2020-09-29 09:50:00,83.47,83.49,83.41,83.42,666552.0,64.942,64.9576,64.8953,64.9031,666552.0
2020-09-29 09:55:00,83.42,83.43,83.38,83.41,582131.0,64.9031,64.9109,64.872,64.8953,582131.0
2020-09-29 10:00:00,83.41,83.44,83.38,83.44,210652.0,64.8953,64.9187,64.872,64.9187,210652.0
2020-09-29 10:05:00,83.44,83.46,83.42,83.44,694765.0,64.9187,64.9342,64.9031,64.9187,694765.0
2020-09-29 10:10:00,83.44,83.46,83.42,83.46,374251.0,64.9187,64.9342,64.9031,64.9342,374251.0
2020-09-29 10:15:00,83.45,83.47,83.44,83.47,186957.0,64.9264,64.942,64.9187,64.942,186957.0
2020-09-29 10:20:00,83.47,83.51,83.45,83.49,369256.0,64.942,64.9731,64.9264,64.9576,369256.0
2020-09-29 10:25:00,83.48,83.51,83.44,83.5,155063.0,64.9498,64.9731,64.9187,64.9653,155063.0
2020-09-29 10:30:00,83.5,83.51,83.44,83.44,169445.0,64.9653,64.9731,64.9187,64.9187,169445.0
2020-09-29 10:35:00,83.45,83.45,83.4,83.42,462160.0,64.9264,64.9264,64.8875,64.9031,462160.0
2020-09-29 10:40:00,83.42,83.43,83.4,83.41,253846.0,64.9031,64.9109,64.8875,64.8953,253846.0
2020-09-29 10:45:00,83.41,83.42,83.38,83.42,217828.0,64.8953,64.9031,64.872,64.9031,217828.0
2020-09-29 10:50:00,83.42,83.43,83.39,83.41,98254.0,64.9031,64.9109,64.8798,64.8953,98254.0
2020-09-29 10:55:00,83.4,83.42,83.36,83.36,101080.0,64.8875,64.9031,64.8564,64.8564,101080.0
2020-09-29 11:00:00,83.35,83.38,83.31,83.31,381498.0,64.8486,64.872,64.8175,64.8175,381498.0
2020-09-29 11:05:00,83.31,83.33,83.3,83.31,568253.0,64.8175,64.8331,64.8097,64.8175,568253.0
2020-09-29 11:10:00,83.31,83.33,83.29,83.3,188041.0,64.8175,64.8331,64.802,64.8097,188041.0
2020-09-29 11:15:00,83.3,83.33,83.29,83.31,114979.0,64.8097,64.8331,64.802,64.8175,114979.0
2020-09-29 11:20:00,83.31,83.35,83.3,83.34,374907.0,64.8175,64.8486,64.8097,64.8409,374907.0
2020-09-29 11:25:00,83.34,83.34,83.31,83.31,152279.0,64.8409,64.8409,64.8175,64.8175,152279.0
2020-09-29 11:30:00,83.31,83.32,83.3,83.31,94771.0,64.8175,64.8253,64.8097,64.8175,94771.0
2020-09-29 11:35:00,83.31,83.38,83.31,83.37,269455.0,64.8175,64.872,64.8175,64.8642,269455.0
2020-09-29 11:40:00,83.36,83.36,83.29,83.31,266409.0,64.8564,64.8564,64.802,64.8175,266409.0
2020-09-29 11:45:00,83.31,83.31,83.29,83.31,73641.0,64.8175,64.8175,64.802,64.8175,73641.0
2020-09-29 11:50:00,83.31,83.31,83.29,83.31,72253.0,64.8175,64.8175,64.802,64.8175,72253.0
2020-09-29 11:55:00,83.31,83.35,83.3,83.32,151097.0,64.8175,64.8486,64.8097,64.8253,151097.0
2020-09-29 12:00:00,83.32,83.33,83.29,83.29,123272.0,64.8253,64.8331,64.802,64.802,123272.0
2020-09-29 12:05:00,83.3,83.35,83.29,83.34,652331.0,64.8097,64.8486,64.802,64.8409,652331.0
2020-09-29 12:10:00,83.34,83.36,83.33,83.36,95830.0,64.8409,64.8564,64.8331,64.8564,95830.0
2020-09-29 12:15:00,83.35,83.38,83.35,83.38,236306.0,64.8486,64.872,64.8486,64.872,236306.0
2020-09-29 12:20:00,83.38,83.39,83.37,83.37,178800.0,64.872,64.8798,64.8642,64.8642,178800.0
2020-09-29 12:25:00,83.37,83.4,83.37,83.39,327357.0,64.8642,64.8875,64.8642,64.8798,327357.0
2020-09-29 12:30:00,83.39,83.39,83.36,83.38,148014.0,64.8798,64.8798,64.8564,64.872,148014.0
2020-09-29 12:35:00,83.38,83.41,83.38,83.4,49556.0,64.872,64.8953,64.872,64.8875,49556.0
2020-09-29 12:40:00,83.4,83.41,83.38,83.39,66065.0,64.8875,64.8953,64.872,64.8798,66065.0
2020-09-29 12:45:00,83.38,83.41,83.38,83.4,62920.0,64.872,64.8953,64.872,64.8875,62920.0
2020-09-29 12:50:00,83.4,83.41,83.39,83.39,44595.0,64.8875,64.8953,64.8798,64.8798,44595.0
2020-09-29 12:55:00,83.39,83.42,83.39,83.41,49264.0,64.8798,64.9031,64.8798,64.8953,49264.0
2020-09-29 13:00:00,83.41,83.42,83.38,83.4,47101.0,64.8953,64.9031,64.872,64.8875,47101.0
2020-09-29 13:05:00,83.39,83.4,83.36,83.37,85511.0,64.8798,64.8875,64.8564,64.8642,85511.0
2020-09-29 13:10:00,83.37,83.38,83.36,83.36,85420.0,64.8642,64.872,64.8564,64.8564,85420.0
2020-09-29 13:15:00,83.36,83.4,83.35,83.4,168350.0,64.8564,64.8875,64.8486,64.8875,168350.0
2020-09-29 13:20:00,83.4,83.41,83.39,83.41,42104.0,64.8875,64.8953,64.8798,64.8953,42104.0
2020-09-29 13:25:00,83.41,83.44,83.4,83.44,141353.0,64.8953,64.9187,64.8875,64.9187,141353.0
2020-09-29 13:30:00,83.44,83.45,83.43,83.43,112911.0,64.9187,64.9264,64.9109,64.9109,112911.0
2020-09-29 13:35:00,83.43,83.44,83.42,83.44,65820.0,64.9109,64.9187,64.9031,64.9187,65820.0
2020-09-29 13:40:00,83.44,83.46,83.43,83.45,135218.0,64.9187,64.9342,64.9109,64.9264,135218.0
2020-09-29 13:45:00,83.45,83.46,83.45,83.45,71847.0,64.9264,64.9342,64.9264,64.9264,71847.0
2020-09-29 13:50:00,83.45,83.52,83.45,83.52,245840.0,64.9264,64.9809,64.9264,64.9809,245840.0
2020-09-29 13:55:00,83.52,83.52,83.49,83.5,148439.0,64.9809,64.9809,64.9576,64.9653,148439.0
2020-09-29 14:00:00,83.5,83.51,83.5,83.51,8876.0,64.9653,64.9731,64.9653,64.9731,8876.0
2020-09-29 14:05:00,83.5,83.55,83.5,83.55,238927.0,64.9653,65.0042,64.9653,65.0042,238927.0
2020-09-29 14:10:00,83.55,83.59,83.54,83.56,319732.0,65.0042,65.0354,64.9965,65.012,319732.0
2020-09-29 14:15:00,83.56,83.58,83.54,83.58,490182.0,65.012,65.0276,64.9965,65.0276,490182.0
2020-09-29 14:20:00,83.58,83.58,83.54,83.55,92011.0,65.0276,65.0276,64.9965,65.0042,92011.0
2020-09-29 14:25:00,83.56,83.59,83.55,83.59,218940.0,65.012,65.0354,65.0042,65.0354,218940.0
2020-09-29 14:30:00,83.59,83.61,83.58,83.59,158948.0,65.0354,65.0509,65.0276,65.0354,158948.0
2020-09-29 14:35:00,83.59,83.59,83.56,83.58,134678.0,65.0354,65.0354,65.012,65.0276,134678.0
2020-09-29 14:40:00,83.58,83.6,83.57,83.59,120312.0,65.0276,65.0431,65.0198,65.0354,120312.0
2020-09-29 14:45:00,83.59,83.6,83.57,83.58,94120.0,65.0354,65.0431,65.0198,65.0276,94120.0
2020-09-29 14:50:00,83.58,83.59,83.56,83.56,240301.0,65.0276,65.0354,65.012,65.012,240301.0
2020-09-29 14:55:00,83.56,83.58,83.56,83.58,132573.0,65.012,65.0276,65.012,65.0276,132573.0
2020-09-29 15:00:00,83.58,83.58,83.55,83.58,277749.0,65.0276,65.0276,65.0042,65.0276,277749.0
2020-09-29 15:05:00,83.58,83.59,83.55,83.59,210937.0,65.0276,65.0354,65.0042,65.0354,210937.0
2020-09-29 15:10:00,83.59,83.6,83.58,83.59,657050.0,65.0354,65.0431,65.0276,65.0354,657050.0
2020-09-29 15:15:00,83.58,83.61,83.58,83.59,187332.0,65.0276,65.0509,65.0276,65.0354,187332.0
2020-09-29 15:20:00,83.59,83.6,83.55,83.58,354512.0,65.0354,65.0431,65.0042,65.0276,354512.0
2020-09-29 15:25:00,83.58,83.59,83.56,83.57,152042.0,65.0276,65.0354,65.012,65.0198,152042.0
2020-09-29 15:30:00,83.57,83.58,83.55,83.56,131648.0,65.0198,65.0276,65.0042,65.012,131648.0
2020-09-29 15:35:00,83.56,83.56,83.5,83.51,130752.0,65.012,65.012,64.9653,64.9731,130752.0
2020-09-29 15:40:00,83.51,83.53,83.51,83.51,237270.0,64.9731,64.9887,64.9731,64.9731,237270.0
2020-09-29 15:45:00,83.51,83.53,83.51,83.53,138059.0,64.9731,64.9887,64.9731,64.9887,138059.0
2020-09-29 15:50:00,83.52,83.55,83.51,83.55,272830.0,64.9809,65.0042,64.9731,65.0042,272830.0
2020-09-29 15:55:00,83.55,83.56,83.53,83.54,937105.0,65.0042,65.012,64.9887,64.9965,937105.0
2020-09-30 09:30:00,83.56,83.69,83.54,83.69,420032.0,65.012,65.1132,64.9965,65.1132,420032.0
2020-09-30 09:35:00,83.68,83.69,83.63,83.67,430193.0,65.1054,65.1132,65.0665,65.0976,430193.0
2020-09-30 09:40:00,83.67,83.69,83.65,83.68,199691.0,65.0976,65.1132,65.082,65.1054,199691.0
2020-09-30 09:45:00,83.68,83.71,83.67,83.7,204221.0,65.1054,65.1287,65.0976,65.1209,204221.0
2020-09-30 09:50:00,83.7,83.72,83.69,83.71,361343.0,65.1209,65.1365,65.1132,65.1287,361343.0
2020-09-30 09:55:00,83.72,83.77,83.71,83.77,165186.0,65.1365,65.1754,65.1287,65.1754,165186.0
2020-09-30 10:00:00,83.76,83.88,83.76,83.86,398014.0,65.1676,65.261,65.1676,65.2454,398014.0
2020-09-30 10:05:00,83.86,83.88,83.85,83.86,170063.0,65.2454,65.261,65.2377,65.2454,170063.0
2020-09-30 10:10:00,83.86,83.87,83.85,83.87,206114.0,65.2454,65.2532,65.2377,65.2532,206114.0
2020-09-30 10:15:00,83.87,83.91,83.86,83.88,311753.0,65.2532,65.2843,65.2454,65.261,311753.0
2020-09-30 10:20:00,83.88,83.92,83.87,83.92,87437.0,65.261,65.2921,65.2532,65.2921,87437.0
2020-09-30 10:25:00,83.92,83.92,83.87,83.88,57585.0,65.2921,65.2921,65.2532,65.261,57585.0
2020-09-30 10:30:00,83.89,83.92,83.89,83.92,362590.0,65.2688,65.2921,65.2688,65.2921,362590.0
2020-09-30 10:35:00,83.92,83.99,83.91,83.99,733167.0,65.2921,65.3466,65.2843,65.3466,733167.0
2020-09-30 10:40:00,83.99,84.02,83.97,84.02,576868.0,65.3466,65.3699,65.331,65.3699,576868.0
2020-09-30 10:45:00,84.01,84.03,83.99,84.02,526693.0,65.3621,65.3777,65.3466,65.3699,526693.0
2020-09-30 10:50:00,84.02,84.03,83.99,84.0,93136.0,65.3699,65.3777,65.3466,65.3544,93136.0
2020-09-30 10:55:00,84.0,84.01,83.96,83.96,387558.0,65.3544,65.3621,65.3232,65.3232,387558.0
2020-09-30 11:00:00,83.96,83.97,83.92,83.94,271811.0,65.3232,65.331,65.2921,65.3077,271811.0
2020-09-30 11:05:00,83.94,83.95,83.92,83.92,300738.0,65.3077,65.3155,65.2921,65.2921,300738.0
2020-09-30 11:10:00,83.93,83.93,83.91,83.92,273452.0,65.2999,65.2999,65.2843,65.2921,273452.0
2020-09-30 11:15:00,83.92,83.93,83.92,83.92,671164.0,65.2921,65.2999,65.2921,65.2921,671164.0
2020-09-30 11:20:00,83.92,83.93,83.89,83.9,342166.0,65.2921,65.2999,65.2688,65.2766,342166.0
2020-09-30 11:25:00,83.9,83.96,83.9,83.95,473751.0,65.2766,65.3232,65.2766,65.3155,473751.0
2020-09-30 11:30:00,83.95,83.96,83.93,83.94,139409.0,65.3155,65.3232,65.2999,65.3077,139409.0
2020-09-30 11:35:00,83.94,83.94,83.91,83.92,330102.0,65.3077,65.3077,65.2843,65.2921,330102.0
2020-09-30 11:40:00,83.92,83.92,83.87,83.9,679668.0,65.2921,65.2921,65.2532,65.2766,679668.0
2020-09-30 11:45:00,83.9,83.91,83.89,83.91,106355.0,65.2766,65.2843,65.2688,65.2843,106355.0
2020-09-30 11:50:00,83.91,83.91,83.89,83.9,102428.0,65.2843,65.2843,65.2688,65.2766,102428.0
2020-09-30 11:55:00,83.9,83.91,83.89,83.91,177011.0,65.2766,65.2843,65.2688,65.2843,177011.0
2020-09-30 12:00:00,83.91,83.91,83.89,83.9,61998.0,65.2843,65.2843,65.2688,65.2766,61998.0
2020-09-30 12:05:00,83.9,83.95,83.89,83.94,736632.0,65.2766,65.3155,65.2688,65.3077,736632.0
2020-09-30 12:10:00,83.94,83.95,83.92,83.94,52499.0,65.3077,65.3155,65.2921,65.3077,52499.0
2020-09-30 12:15:00,83.94,83.98,83.94,83.96,135571.0,65.3077,65.3388,65.3077,65.3232,135571.0
2020-09-30 12:20:00,83.97,83.98,83.96,83.98,321045.0,65.331,65.3388,65.3232,65.3388,321045.0
2020-09-30 12:25:00,83.98,83.98,83.96,83.97,126465.0,65.3388,65.3388,65.3232,65.331,126465.0
2020-09-30 12:30:00,83.97,83.98,83.96,83.97,117468.0,65.331,65.3388,65.3232,65.331,117468.0
2020-09-30 12:35:00,83.97,83.97,83.95,83.96,54661.0,65.331,65.331,65.3155,65.3232,54661.0
2020-09-30 12:40:00,83.95,83.96,83.95,83.96,208725.0,65.3155,65.3232,65.3155,65.3232,208725.0
2020-09-30 12:45:00,83.96,83.96,83.94,83.95,156285.0,65.3232,65.3232,65.3077,65.3155,156285.0
2020-09-30 12:50:00,83.95,83.95,83.92,83.92,136283.0,65.3155,65.3155,65.2921,65.2921,136283.0
2020-09-30 12:55:00,83.93,83.96,83.92,83.96,120770.0,65.2999,65.3232,65.2921,65.3232,120770.0
2020-09-30 13:00:00,83.96,83.96,83.91,83.92,158354.0,65.3232,65.3232,65.2843,65.2921,158354.0
2020-09-30 13:05:00,83.92,83.93,83.89,83.91,87433.0,65.2921,65.2999,65.2688,65.2843,87433.0
2020-09-30 13:10:00,83.91,83.93,83.9,83.93,77892.0,65.2843,65.2999,65.2766,65.2999,77892.0
2020-09-30 13:15:00,83.93,83.96,83.92,83.95,141427.0,65.2999,65.3232,65.2921,65.3155,141427.0
2020-09-30 13:20:00,83.95,83.97,83.93,83.97,64225.0,65.3155,65.331,65.2999,65.331,64225.0
2020-09-30 13:25:00,83.96,84.0,83.96,83.98,178680.0,65.3232,65.3544,65.3232,65.3388,178680.0
2020-09-30 13:30:00,83.98,84.0,83.97,84.0,254256.0,65.3388,65.3544,65.331,65.3544,254256.0
2020-09-30 13:35:00,83.99,84.0,83.96,83.97,348242.0,65.3466,65.3544,65.3232,65.331,348242.0
2020-09-30 13:40:00,83.98,83.98,83.96,83.98,103042.0,65.3388,65.3388,65.3232,65.3388,103042.0
2020-09-30 13:45:00,83.98,84.01,83.97,84.01,364024.0,65.3388,65.3621,65.331,65.3621,364024.0
2020-09-30 13:50:00,84.01,84.01,83.98,83.98,177671.0,65.3621,65.3621,65.3388,65.3388,177671.0
2020-09-30 13:55:00,83.98,83.99,83.97,83.98,158772.0,65.3388,65.3466,65.331,65.3388,158772.0
2020-09-30 14:00:00,83.98,84.0,83.97,84.0,155265.0,65.3388,65.3544,65.331,65.3544,155265.0
2020-09-30 14:05:00,84.0,84.03,83.98,84.03,199616.0,65.3544,65.3777,65.3388,65.3777,199616.0
2020-09-30 14:10:00,84.03,84.03,83.99,84.0,289332.0,65.3777,65.3777,65.3466,65.3544,289332.0
2020-09-30 14:15:00,84.0,84.01,83.98,84.0,83043.0,65.3544,65.3621,65.3388,65.3544,83043.0
2020-09-30 14:20:00,84.0,84.03,83.89,83.9,298581.0,65.3544,65.3777,65.2688,65.2766,298581.0
2020-09-30 14:25:00,83.9,83.95,83.85,83.94,518543.0,65.2766,65.3155,65.2377,65.3077,518543.0
2020-09-30 14:30:00,83.94,83.94,83.86,83.89,1213812.0,65.3077,65.3077,65.2454,65.2688,1213812.0
2020-09-30 14:35:00,83.9,83.9,83.85,83.85,152871.0,65.2766,65.2766,65.2377,65.2377,152871.0
2020-09-30 14:40:00,83.85,83.89,83.84,83.88,351944.0,65.2377,65.2688,65.2299,65.261,351944.0
2020-09-30 14:45:00,83.87,83.87,83.73,83.75,683407.0,65.2532,65.2532,65.1443,65.1598,683407.0
2020-09-30 14:50:00,83.75,83.85,83.72,83.74,738719.0,65.1598,65.2377,65.1365,65.1521,738719.0
2020-09-30 14:55:00,83.73,83.87,83.73,83.87,629483.0,65.1443,65.2532,65.1443,65.2532,629483.0
2020-09-30 15:00:00,83.86,83.88,83.81,83.83,304935.0,65.2454,65.261,65.2065,65.2221,304935.0
2020-09-30 15:05:00,83.83,83.89,83.79,83.86,779193.0,65.2221,65.2688,65.191,65.2454,779193.0
2020-09-30 15:10:00,83.86,83.86,83.72,83.78,367720.0,65.2454,65.2454,65.1365,65.1832,367720.0
2020-09-30 15:15:00,83.78,83.78,83.7,83.73,340569.0,65.1832,65.1832,65.1209,65.1443,340569.0
2020-09-30 15:20:00,83.74,83.77,83.67,83.77,423329.0,65.1521,65.1754,65.0976,65.1754,423329.0
2020-09-30 15:25:00,83.77,83.83,83.73,83.8,297888.0,65.1754,65.2221,65.1443,65.1988,297888.0
2020-09-30 15:30:00,83.8,83.81,83.73,83.77,348281.0,65.1988,65.2065,65.1443,65.1754,348281.0
2020-09-30 15:35:00,83.77,83.82,83.75,83.81,132320.0,65.1754,65.2143,65.1598,65.2065,132320.0
2020-09-30 15:40:00,83.8,83.92,83.79,83.91,467021.0,65.1988,65.2921,65.191,65.2843,467021.0
2020-09-30 15:45:00,83.92,83.98,83.89,83.97,763626.0,65.2921,65.3388,65.2688,65.331,763626.0
2020-09-30 15:50:00,83.97,83.98,83.91,83.94,566435.0,65.331,65.3388,65.2843,65.3077,566435.0
2020-09-30 15:55:00,83.94,83.96,83.89,83.9,1244938.0,65.3077,65.3232,65.2688,65.2766,1244938.0
2020-10-01 09:30:00,83.79,83.82,83.74,83.76,496332.0,65.4689,65.4923,65.4298,65.4455,496332.0
2020-10-01 09:35:00,83.76,83.81,83.75,83.78,1072154.0,65.4455,65.4845,65.4377,65.4611,1072154.0
2020-10-01 09:40:00,83.78,83.79,83.72,83.76,2171448.0,65.4611,65.4689,65.4142,65.4455,2171448.0
2020-10-01 09:45:00,83.76,83.8,83.74,83.79,396161.0,65.4455,65.4767,65.4298,65.4689,396161.0
2020-10-01 09:50:00,83.79,83.79,83.74,83.76,253857.0,65.4689,65.4689,65.4298,65.4455,253857.0
2020-10-01 09:55:00,83.76,83.77,83.73,83.74,260319.0,65.4455,65.4533,65.422,65.4298,260319.0
2020-10-01 10:00:00,83.74,83.75,83.72,83.72,315210.0,65.4298,65.4377,65.4142,65.4142,315210.0
2020-10-01 10:05:00,83.72,83.72,83.7,83.71,446229.0,65.4142,65.4142,65.3986,65.4064,446229.0
2020-10-01 10:10:00,83.71,83.74,83.7,83.71,419733.0,65.4064,65.4298,65.3986,65.4064,419733.0
2020-10-01 10:15:00,83.72,83.74,83.71,83.73,554670.0,65.4142,65.4298,65.4064,65.422,554670.0
2020-10-01 10:20:00,83.73,83.75,83.73,83.74,292010.0,65.422,65.4377,65.422,65.4298,292010.0
2020-10-01 10:25:00,83.73,83.74,83.71,83.73,388667.0,65.422,65.4298,65.4064,65.422,388667.0
2020-10-01 10:30:00,83.74,83.79,83.72,83.79,239250.0,65.4298,65.4689,65.4142,65.4689,239250.0
2020-10-01 10:35:00,83.79,83.79,83.77,83.78,166657.0,65.4689,65.4689,65.4533,65.4611,166657.0
2020-10-01 10:40:00,83.79,83.8,83.77,83.78,185634.0,65.4689,65.4767,65.4533,65.4611,185634.0
2020-10-01 10:45:00,83.79,83.8,83.77,83.8,259857.0,65.4689,65.4767,65.4533,65.4767,259857.0
2020-10-01 10:50:00,83.79,83.8,83.79,83.8,162522.0,65.4689,65.4767,65.4689,65.4767,162522.0
2020-10-01 10:55:00,83.8,83.81,83.78,83.81,350457.0,65.4767,65.4845,65.4611,65.4845,350457.0
2020-10-01 11:00:00,83.81,83.83,83.79,83.81,211184.0,65.4845,65.5002,65.4689,65.4845,211184.0
2020-10-01 11:05:00,83.82,83.83,83.79,83.8,164601.0,65.4923,65.5002,65.4689,65.4767,164601.0
2020-10-01 11:10:00,83.8,83.84,83.8,83.84,309849.0,65.4767,65.508,65.4767,65.508,309849.0
2020-10-01 11:15:00,83.84,83.85,83.81,83.82,126472.0,65.508,65.5158,65.4845,65.4923,126472.0
2020-10-01 11:20:00,83.83,83.85,83.82,83.84,181870.0,65.5002,65.5158,65.4923,65.508,181870.0
2020-10-01 11:25:00,83.84,83.87,83.84,83.87,142376.0,65.508,65.5314,65.508,65.5314,142376.0
2020-10-01 11:30:00,83.87,83.87,83.85,83.87,41711.0,65.5314,65.5314,65.5158,65.5314,41711.0
2020-10-01 11:35:00,83.87,83.88,83.86,83.87,150042.0,65.5314,65.5392,65.5236,65.5314,150042.0
2020-10-01 11:40:00,83.88,83.88,83.87,83.88,28852.0,65.5392,65.5392,65.5314,65.5392,28852.0
2020-10-01 11:45:00,83.88,83.89,83.86,83.86,157875.0,65.5392,65.547,65.5236,65.5236,157875.0
2020-10-01 11:50:00,83.87,83.89,83.86,83.87,382497.0,65.5314,65.547,65.5236,65.5314,382497.0
2020-10-01 11:55:00,83.87,83.88,83.86,83.87,434405.0,65.5314,65.5392,65.5236,65.5314,434405.0
2020-10-01 12:00:00,83.87,83.87,83.81,83.82,472024.0,65.5314,65.5314,65.4845,65.4923,472024.0
2020-10-01 12:05:00,83.82,83.84,83.8,83.82,1434065.0,65.4923,65.508,65.4767,65.4923,1434065.0
2020-10-01 12:10:00,83.82,83.82,83.77,83.81,345163.0,65.4923,65.4923,65.4533,65.4845,345163.0
2020-10-01 12:15:00,83.81,83.82,83.78,83.82,219066.0,65.4845,65.4923,65.4611,65.4923,219066.0
2020-10-01 12:20:00,83.81,83.84,83.81,83.84,68509.0,65.4845,65.508,65.4845,65.508,68509.0
2020-10-01 12:25:00,83.84,83.84,83.83,83.84,95415.0,65.508,65.508,65.5002,65.508,95415.0
2020-10-01 12:30:00,83.84,83.84,83.83,83.84,97658.0,65.508,65.508,65.5002,65.508,97658.0
2020-10-01 12:35:00,83.84,83.84,83.81,83.83,162644.0,65.508,65.508,65.4845,65.5002,162644.0
2020-10-01 12:40:00,83.83,83.85,83.82,83.83,125416.0,65.5002,65.5158,65.4923,65.5002,125416.0
2020-10-01 12:45:00,83.84,83.84,83.82,83.83,162699.0,65.508,65.508,65.4923,65.5002,162699.0
2020-10-01 12:50:00,83.84,83.84,83.8,83.83,132525.0,65.508,65.508,65.4767,65.5002,132525.0
2020-10-01 12:55:00,83.82,83.83,83.81,83.82,56537.0,65.4923,65.5002,65.4845,65.4923,56537.0
2020-10-01 13:00:00,83.82,83.83,83.81,83.81,117981.0,65.4923,65.5002,65.4845,65.4845,117981.0
2020-10-01 13:05:00,83.81,83.82,83.79,83.82,176066.0,65.4845,65.4923,65.4689,65.4923,176066.0
2020-10-01 13:10:00,83.82,83.83,83.81,83.83,43925.0,65.4923,65.5002,65.4845,65.5002,43925.0
2020-10-01 13:15:00,83.82,83.83,83.78,83.81,171114.0,65.4923,65.5002,65.4611,65.4845,171114.0
2020-10-01 13:20:00,83.81,83.82,83.8,83.82,92048.0,65.4845,65.4923,65.4767,65.4923,92048.0
2020-10-01 13:25:00,83.82,83.83,83.79,83.8,148665.0,65.4923,65.5002,65.4689,65.4767,148665.0
2020-10-01 13:30:00,83.8,83.8,83.79,83.8,127305.0,65.4767,65.4767,65.4689,65.4767,127305.0
2020-10-01 13:35:00,83.8,83.82,83.79,83.81,183163.0,65.4767,65.4923,65.4689,65.4845,183163.0
2020-10-01 13:40:00,83.81,83.83,83.81,83.83,158314.0,65.4845,65.5002,65.4845,65.5002,158314.0
2020-10-01 13:45:00,83.83,83.84,83.8,83.82,449265.0,65.5002,65.508,65.4767,65.4923,449265.0
2020-10-01 13:50:00,83.82,83.83,83.81,83.83,169810.0,65.4923,65.5002,65.4845,65.5002,169810.0
2020-10-01 13:55:00,83.83,83.83,83.77,83.78,198937.0,65.5002,65.5002,65.4533,65.4611,198937.0
2020-10-01 14:00:00,83.77,83.81,83.7,83.73,626488.0,65.4533,65.4845,65.3986,65.422,626488.0
2020-10-01 14:05:00,83.74,83.76,83.71,83.72,593399.0,65.4298,65.4455,65.4064,65.4142,593399.0
2020-10-01 14:10:00,83.72,83.77,83.7,83.77,545376.0,65.4142,65.4533,65.3986,65.4533,545376.0
2020-10-01 14:15:00,83.77,83.77,83.73,83.76,298956.0,65.4533,65.4533,65.422,65.4455,298956.0
2020-10-01 14:20:00,83.76,83.78,83.75,83.78,190117.0,65.4455,65.4611,65.4377,65.4611,190117.0
2020-10-01 14:25:00,83.78,83.82,83.77,83.81,148971.0,65.4611,65.4923,65.4533,65.4845,148971.0
2020-10-01 14:30:00,83.81,83.81,83.79,83.8,63693.0,65.4845,65.4845,65.4689,65.4767,63693.0
2020-10-01 14:35:00,83.8,83.82,83.79,83.79,169630.0,65.4767,65.4923,65.4689,65.4689,169630.0
2020-10-01 14:40:00,83.8,83.82,83.77,83.81,116346.0,65.4767,65.4923,65.4533,65.4845,116346.0
2020-10-01 14:45:00,83.81,83.82,83.77,83.8,126983.0,65.4845,65.4923,65.4533,65.4767,126983.0
2020-10-01 14:50:00,83.79,83.82,83.79,83.81,133931.0,65.4689,65.4923,65.4689,65.4845,133931.0
2020-10-01 14:55:00,83.81,83.81,83.77,83.78,133758.0,65.4845,65.4845,65.4533,65.4611,133758.0
2020-10-01 15:00:00,83.78,83.78,83.75,83.78,244229.0,65.4611,65.4611,65.4377,65.4611,244229.0
2020-10-01 15:05:00,83.77,83.78,83.77,83.77,152757.0,65.4533,65.4611,65.4533,65.4533,152757.0
2020-10-01 15:10:00,83.77,83.78,83.75,83.76,285416.0,65.4533,65.4611,65.4377,65.4455,285416.0
2020-10-01 15:15:00,83.76,83.76,83.74,83.75,268162.0,65.4455,65.4455,65.4298,65.4377,268162.0
2020-10-01 15:20:00,83.75,83.76,83.73,83.74,238895.0,65.4377,65.4455,65.422,65.4298,238895.0
2020-10-01 15:25:00,83.75,83.75,83.7,83.7,393339.0,65.4377,65.4377,65.3986,65.3986,393339.0
2020-10-01 15:30:00,83.7,83.73,83.69,83.73,362753.0,65.3986,65.422,65.3908,65.422,362753.0
2020-10-01 15:35:00,83.73,83.75,83.71,83.75,232077.0,65.422,65.4377,65.4064,65.4377,232077.0
2020-10-01 15:40:00,83.75,83.77,83.74,83.75,277645.0,65.4377,65.4533,65.4298,65.4377,277645.0
2020-10-01 15:45:00,83.75,83.8,83.74,83.79,427359.0,65.4377,65.4767,65.4298,65.4689,427359.0
2020-10-01 15:50:00,83.8,83.83,83.77,83.79,655695.0,65.4767,65.5002,65.4533,65.4689,655695.0
2020-10-01 15:55:00,83.79,83.83,83.78,83.82,1427477.0,65.4689,65.5002,65.4611,65.4923,1427477.0
2020-10-02 09:30:00,83.28,83.55,83.28,83.55,516754.0,65.0704,65.2814,65.0704,65.2814,516754.0
2020-10-02 09:35:00,83.54,83.77,83.54,83.75,590049.0,65.2736,65.4533,65.2736,65.4377,590049.0
2020-10-02 09:40:00,83.75,83.75,83.68,83.69,245241.0,65.4377,65.4377,65.383,65.3908,245241.0
2020-10-02 09:45:00,83.68,83.72,83.61,83.65,1279447.0,65.383,65.4142,65.3283,65.3595,1279447.0
2020-10-02 09:50:00,83.65,83.66,83.55,83.56,506188.0,65.3595,65.3673,65.2814,65.2892,506188.0
2020-10-02 09:55:00,83.56,83.64,83.56,83.62,538330.0,65.2892,65.3517,65.2892,65.3361,538330.0
2020-10-02 10:00:00,83.62,83.65,83.6,83.6,347359.0,65.3361,65.3595,65.3204,65.3204,347359.0
2020-10-02 10:05:00,83.61,83.7,83.6,83.66,377569.0,65.3283,65.3986,65.3204,65.3673,377569.0
2020-10-02 10:10:00,83.66,83.69,83.64,83.66,266124.0,65.3673,65.3908,65.3517,65.3673,266124.0
2020-10-02 10:15:00,83.66,83.66,83.61,83.64,144280.0,65.3673,65.3673,65.3283,65.3517,144280.0
2020-10-02 10:20:00,83.65,83.66,83.59,83.59,111113.0,65.3595,65.3673,65.3126,65.3126,111113.0
2020-10-02 10:25:00,83.59,83.63,83.58,83.62,112701.0,65.3126,65.3439,65.3048,65.3361,112701.0
2020-10-02 10:30:00,83.62,83.63,83.59,83.62,121773.0,65.3361,65.3439,65.3126,65.3361,121773.0
2020-10-02 10:35:00,83.62,83.62,83.58,83.59,97834.0,65.3361,65.3361,65.3048,65.3126,97834.0
2020-10-02 10:40:00,83.59,83.59,83.55,83.56,320482.0,65.3126,65.3126,65.2814,65.2892,320482.0
2020-10-02 10:45:00,83.55,83.62,83.55,83.6,206142.0,65.2814,65.3361,65.2814,65.3204,206142.0
2020-10-02 10:50:00,83.61,83.61,83.57,83.57,106190.0,65.3283,65.3283,65.297,65.297,106190.0
2020-10-02 10:55:00,83.58,83.62,83.57,83.61,182261.0,65.3048,65.3361,65.297,65.3283,182261.0
2020-10-02 11:00:00,83.6,83.65,83.58,83.64,285810.0,65.3204,65.3595,65.3048,65.3517,285810.0
2020-10-02 11:05:00,83.63,83.67,83.6,83.64,388176.0,65.3439,65.3751,65.3204,65.3517,388176.0
2020-10-02 11:10:00,83.63,83.64,83.62,83.64,32662.0,65.3439,65.3517,65.3361,65.3517,32662.0
2020-10-02 11:15:00,83.64,83.65,83.61,83.65,151343.0,65.3517,65.3595,65.3283,65.3595,151343.0
2020-10-02 11:20:00,83.65,83.66,83.64,83.65,55651.0,65.3595,65.3673,65.3517,65.3595,55651.0
2020-10-02 11:25:00,83.65,83.67,83.63,83.65,73584.0,65.3595,65.3751,65.3439,65.3595,73584.0
2020-10-02 11:30:00,83.65,83.66,83.62,83.65,185604.0,65.3595,65.3673,65.3361,65.3595,185604.0
2020-10-02 11:35:00,83.66,83.66,83.63,83.64,228183.0,65.3673,65.3673,65.3439,65.3517,228183.0
2020-10-02 11:40:00,83.63,83.64,83.6,83.61,130673.0,65.3439,65.3517,65.3204,65.3283,130673.0
2020-10-02 11:45:00,83.61,83.62,83.6,83.61,111998.0,65.3283,65.3361,65.3204,65.3283,111998.0
2020-10-02 11:50:00,83.61,83.61,83.57,83.58,125909.0,65.3283,65.3283,65.297,65.3048,125909.0
2020-10-02 11:55:00,83.57,83.57,83.52,83.55,164417.0,65.297,65.297,65.2579,65.2814,164417.0
2020-10-02 12:00:00,83.54,83.54,83.51,83.52,94597.0,65.2736,65.2736,65.2501,65.2579,94597.0
2020-10-02 12:05:00,83.51,83.59,83.49,83.59,378594.0,65.2501,65.3126,65.2345,65.3126,378594.0
2020-10-02 12:10:00,83.59,83.66,83.58,83.64,505625.0,65.3126,65.3673,65.3048,65.3517,505625.0
2020-10-02 12:15:00,83.64,83.7,83.63,83.7,548673.0,65.3517,65.3986,65.3439,65.3986,548673.0
2020-10-02 12:20:00,83.7,83.73,83.7,83.72,552327.0,65.3986,65.422,65.3986,65.4142,552327.0
2020-10-02 12:25:00,83.72,83.75,83.71,83.74,312270.0,65.4142,65.4377,65.4064,65.4298,312270.0
2020-10-02 12:30:00,83.74,83.75,83.71,83.72,177243.0,65.4298,65.4377,65.4064,65.4142,177243.0
2020-10-02 12:35:00,83.72,83.77,83.72,83.77,126637.0,65.4142,65.4533,65.4142,65.4533,126637.0
2020-10-02 12:40:00,83.76,83.79,83.76,83.79,496662.0,65.4455,65.4689,65.4455,65.4689,496662.0
2020-10-02 12:45:00,83.79,83.79,83.74,83.75,326456.0,65.4689,65.4689,65.4298,65.4377,326456.0
2020-10-02 12:50:00,83.75,83.75,83.72,83.75,154617.0,65.4377,65.4377,65.4142,65.4377,154617.0
2020-10-02 12:55:00,83.75,83.77,83.74,83.76,121835.0,65.4377,65.4533,65.4298,65.4455,121835.0
2020-10-02 13:00:00,83.75,83.78,83.75,83.78,112437.0,65.4377,65.4611,65.4377,65.4611,112437.0
2020-10-02 13:05:00,83.77,83.78,83.73,83.75,329092.0,65.4533,65.4611,65.422,65.4377,329092.0
2020-10-02 13:10:00,83.75,83.76,83.73,83.74,151860.0,65.4377,65.4455,65.422,65.4298,151860.0
2020-10-02 13:15:00,83.74,83.79,83.73,83.78,323017.0,65.4298,65.4689,65.422,65.4611,323017.0
2020-10-02 13:20:00,83.78,83.81,83.78,83.81,80482.0,65.4611,65.4845,65.4611,65.4845,80482.0
2020-10-02 13:25:00,83.81,83.81,83.8,83.81,23380.0,65.4845,65.4845,65.4767,65.4845,23380.0
2020-10-02 13:30:00,83.81,83.81,83.76,83.77,91252.0,65.4845,65.4845,65.4455,65.4533,91252.0
2020-10-02 13:35:00,83.76,83.79,83.76,83.79,39312.0,65.4455,65.4689,65.4455,65.4689,39312.0
2020-10-02 13:40:00,83.79,83.79,83.7,83.71,346119.0,65.4689,65.4689,65.3986,65.4064,346119.0
2020-10-02 13:45:00,83.71,83.76,83.7,83.73,533422.0,65.4064,65.4455,65.3986,65.422,533422.0
2020-10-02 13:50:00,83.73,83.74,83.71,83.71,322676.0,65.422,65.4298,65.4064,65.4064,322676.0
2020-10-02 13:55:00,83.72,83.73,83.7,83.72,235585.0,65.4142,65.422,65.3986,65.4142,235585.0
2020-10-02 14:00:00,83.72,83.79,83.71,83.78,176710.0,65.4142,65.4689,65.4064,65.4611,176710.0
2020-10-02 14:05:00,83.78,83.8,83.78,83.8,69885.0,65.4611,65.4767,65.4611,65.4767,69885.0
2020-10-02 14:10:00,83.8,83.8,83.77,83.79,135798.0,65.4767,65.4767,65.4533,65.4689,135798.0
2020-10-02 14:15:00,83.79,83.81,83.78,83.81,70724.0,65.4689,65.4845,65.4611,65.4845,70724.0
2020-10-02 14:20:00,83.81,83.81,83.8,83.81,54457.0,65.4845,65.4845,65.4767,65.4845,54457.0
2020-10-02 14:25:00,83.81,83.81,83.8,83.81,83519.0,65.4845,65.4845,65.4767,65.4845,83519.0
2020-10-02 14:30:00,83.81,83.81,83.77,83.8,273611.0,65.4845,65.4845,65.4533,65.4767,273611.0
2020-10-02 14:35:00,83.8,83.8,83.78,83.8,172216.0,65.4767,65.4767,65.4611,65.4767,172216.0
2020-10-02 14:40:00,83.8,83.81,83.79,83.8,150160.0,65.4767,65.4845,65.4689,65.4767,150160.0
2020-10-02 14:45:00,83.8,83.81,83.78,83.81,224672.0,65.4767,65.4845,65.4611,65.4845,224672.0
2020-10-02 14:50:00,83.81,83.81,83.78,83.81,140950.0,65.4845,65.4845,65.4611,65.4845,140950.0
2020-10-02 14:55:00,83.81,83.83,83.81,83.83,250102.0,65.4845,65.5002,65.4845,65.5002,250102.0
2020-10-02 15:00:00,83.83,83.83,83.81,83.83,205831.0,65.5002,65.5002,65.4845,65.5002,205831.0
2020-10-02 15:05:00,83.83,83.85,83.82,83.84,107314.0,65.5002,65.5158,65.4923,65.508,107314.0
2020-10-02 15:10:00,83.85,83.87,83.78,83.81,379051.0,65.5158,65.5314,65.4611,65.4845,379051.0
2020-10-02 15:15:00,83.81,83.85,83.8,83.84,129313.0,65.4845,65.5158,65.4767,65.508,129313.0
2020-10-02 15:20:00,83.85,83.87,83.84,83.86,183694.0,65.5158,65.5314,65.508,65.5236,183694.0
2020-10-02 15:25:00,83.86,83.87,83.85,83.86,162311.0,65.5236,65.5314,65.5158,65.5236,162311.0
2020-10-02 15:30:00,83.85,83.87,83.84,83.87,528281.0,65.5158,65.5314,65.508,65.5314,528281.0
2020-10-02 15:35:00,83.87,83.87,83.84,83.86,289231.0,65.5314,65.5314,65.508,65.5236,289231.0
2020-10-02 15:40:00,83.86,83.86,83.82,83.84,573451.0,65.5236,65.5236,65.4923,65.508,573451.0
2020-10-02 15:45:00,83.84,83.86,83.83,83.85,468674.0,65.508,65.5236,65.5002,65.5158,468674.0
2020-10-02 15:50:00,83.85,83.86,83.76,83.77,1306732.0,65.5158,65.5236,65.4455,65.4533,1306732.0
2020-10-02 15:55:00,83.77,83.85,83.76,83.82,1947301.0,65.4533,65.5158,65.4455,65.4923,1947301.0
2020-10-05 09:30:00,83.99,84.13,83.92,84.07,925371.0,65.6252,65.7346,65.5705,65.6877,925371.0
2020-10-05 09:35:00,84.08,84.13,84.05,84.06,771982.0,65.6955,65.7346,65.6721,65.6799,771982.0
2020-10-05 09:40:00,84.06,84.09,84.05,84.08,334859.0,65.6799,65.7033,65.6721,65.6955,334859.0
2020-10-05 09:45:00,84.08,84.14,84.07,84.11,548453.0,65.6955,65.7424,65.6877,65.7189,548453.0
2020-10-05 09:50:00,84.12,84.14,84.11,84.13,185649.0,65.7267,65.7424,65.7189,65.7346,185649.0
2020-10-05 09:55:00,84.13,84.14,84.1,84.12,235272.0,65.7346,65.7424,65.7111,65.7267,235272.0
2020-10-05 10:00:00,84.12,84.17,84.12,84.17,256760.0,65.7267,65.7658,65.7267,65.7658,256760.0
2020-10-05 10:05:00,84.17,84.22,84.17,84.2,276927.0,65.7658,65.8049,65.7658,65.7893,276927.0
2020-10-05 10:10:00,84.2,84.2,84.18,84.18,156043.0,65.7893,65.7893,65.7736,65.7736,156043.0
2020-10-05 10:15:00,84.18,84.2,84.15,84.2,1133526.0,65.7736,65.7893,65.7502,65.7893,1133526.0
2020-10-05 10:20:00,84.2,84.26,84.19,84.23,322526.0,65.7893,65.8361,65.7814,65.8127,322526.0
2020-10-05 10:25:00,84.24,84.26,84.23,84.24,663734.0,65.8205,65.8361,65.8127,65.8205,663734.0
2020-10-05 10:30:00,84.24,84.28,84.23,84.27,524895.0,65.8205,65.8518,65.8127,65.844,524895.0
2020-10-05 10:35:00,84.28,84.28,84.24,84.25,238032.0,65.8518,65.8518,65.8205,65.8283,238032.0
2020-10-05 10:40:00,84.25,84.26,84.24,84.24,161821.0,65.8283,65.8361,65.8205,65.8205,161821.0
2020-10-05 10:45:00,84.25,84.25,84.22,84.25,178592.0,65.8283,65.8283,65.8049,65.8283,178592.0
2020-10-05 10:50:00,84.24,84.25,84.23,84.25,120917.0,65.8205,65.8283,65.8127,65.8283,120917.0
2020-10-05 10:55:00,84.25,84.25,84.18,84.19,694414.0,65.8283,65.8283,65.7736,65.7814,694414.0
2020-10-05 11:00:00,84.19,84.21,84.18,84.21,178951.0,65.7814,65.7971,65.7736,65.7971,178951.0
2020-10-05 11:05:00,84.21,84.24,84.2,84.24,373389.0,65.7971,65.8205,65.7893,65.8205,373389.0
2020-10-05 11:10:00,84.24,84.24,84.23,84.23,31581.0,65.8205,65.8205,65.8127,65.8127,31581.0
2020-10-05 11:15:00,84.24,84.25,84.23,84.23,149580.0,65.8205,65.8283,65.8127,65.8127,149580.0
2020-10-05 11:20:00,84.23,84.25,84.23,84.25,89501.0,65.8127,65.8283,65.8127,65.8283,89501.0
2020-10-05 11:25:00,84.25,84.25,84.21,84.22,194619.0,65.8283,65.8283,65.7971,65.8049,194619.0
2020-10-05 11:30:00,84.22,84.23,84.21,84.23,62443.0,65.8049,65.8127,65.7971,65.8127,62443.0
2020-10-05 11:35:00,84.23,84.23,84.22,84.23,22467.0,65.8127,65.8127,65.8049,65.8127,22467.0
2020-10-05 11:40:00,84.23,84.24,84.22,84.23,153678.0,65.8127,65.8205,65.8049,65.8127,153678.0
2020-10-05 11:45:00,84.23,84.24,84.22,84.23,125504.0,65.8127,65.8205,65.8049,65.8127,125504.0
2020-10-05 11:50:00,84.23,84.24,84.23,84.23,46925.0,65.8127,65.8205,65.8127,65.8127,46925.0
2020-10-05 11:55:00,84.23,84.24,84.23,84.23,60475.0,65.8127,65.8205,65.8127,65.8127,60475.0
2020-10-05 12:00:00,84.23,84.24,84.21,84.22,90148.0,65.8127,65.8205,65.7971,65.8049,90148.0
2020-10-05 12:05:00,84.22,84.22,84.21,84.21,36208.0,65.8049,65.8049,65.7971,65.7971,36208.0
2020-10-05 12:10:00,84.21,84.22,84.2,84.22,34496.0,65.7971,65.8049,65.7893,65.8049,34496.0
2020-10-05 12:15:00,84.22,84.22,84.19,84.2,135579.0,65.8049,65.8049,65.7814,65.7893,135579.0
2020-10-05 12:20:00,84.2,84.21,84.2,84.21,7920.0,65.7893,65.7971,65.7893,65.7971,7920.0
2020-10-05 12:25:00,84.2,84.21,84.2,84.2,38920.0,65.7893,65.7971,65.7893,65.7893,38920.0
2020-10-05 12:30:00,84.21,84.22,84.2,84.21,205543.0,65.7971,65.8049,65.7893,65.7971,205543.0
2020-10-05 12:35:00,84.22,84.22,84.2,84.22,114778.0,65.8049,65.8049,65.7893,65.8049,114778.0
2020-10-05 12:40:00,84.22,84.23,84.21,84.22,65014.0,65.8049,65.8127,65.7971,65.8049,65014.0
2020-10-05 12:45:00,84.22,84.22,84.21,84.22,14250.0,65.8049,65.8049,65.7971,65.8049,14250.0
2020-10-05 12:50:00,84.22,84.22,84.21,84.22,12216.0,65.8049,65.8049,65.7971,65.8049,12216.0
2020-10-05 12:55:00,84.22,84.24,84.22,84.24,88562.0,65.8049,65.8205,65.8049,65.8205,88562.0
2020-10-05 13:00:00,84.24,84.24,84.23,84.23,523565.0,65.8205,65.8205,65.8127,65.8127,523565.0
2020-10-05 13:05:00,84.23,84.24,84.23,84.24,13748.0,65.8127,65.8205,65.8127,65.8205,13748.0
2020-10-05 13:10:00,84.24,84.24,84.23,84.24,354414.0,65.8205,65.8205,65.8127,65.8205,354414.0
2020-10-05 13:15:00,84.24,84.25,84.23,84.25,450532.0,65.8205,65.8283,65.8127,65.8283,450532.0
2020-10-05 13:20:00,84.25,84.25,84.22,84.23,95906.0,65.8283,65.8283,65.8049,65.8127,95906.0
2020-10-05 13:25:00,84.23,84.23,84.22,84.23,59142.0,65.8127,65.8127,65.8049,65.8127,59142.0
2020-10-05 13:30:00,84.23,84.23,84.22,84.23,77479.0,65.8127,65.8127,65.8049,65.8127,77479.0
2020-10-05 13:35:00,84.23,84.23,84.22,84.23,34479.0,65.8127,65.8127,65.8049,65.8127,34479.0
2020-10-05 13:40:00,84.23,84.23,84.22,84.23,43832.0,65.8127,65.8127,65.8049,65.8127,43832.0
2020-10-05 13:45:00,84.23,84.23,84.2,84.2,130866.0,65.8127,65.8127,65.7893,65.7893,130866.0
2020-10-05 13:50:00,84.2,84.21,84.19,84.2,132390.0,65.7893,65.7971,65.7814,65.7893,132390.0
2020-10-05 13:55:00,84.2,84.2,84.17,84.17,505232.0,65.7893,65.7893,65.7658,65.7658,505232.0
2020-10-05 14:00:00,84.17,84.18,84.16,84.17,84399.0,65.7658,65.7736,65.758,65.7658,84399.0
2020-10-05 14:05:00,84.17,84.2,84.16,84.2,217296.0,65.7658,65.7893,65.758,65.7893,217296.0
2020-10-05 14:10:00,84.2,84.24,84.19,84.22,320654.0,65.7893,65.8205,65.7814,65.8049,320654.0
2020-10-05 14:15:00,84.22,84.22,84.2,84.22,309713.0,65.8049,65.8049,65.7893,65.8049,309713.0
2020-10-05 14:20:00,84.22,84.22,84.21,84.22,62034.0,65.8049,65.8049,65.7971,65.8049,62034.0
2020-10-05 14:25:00,84.22,84.22,84.19,84.22,108392.0,65.8049,65.8049,65.7814,65.8049,108392.0
2020-10-05 14:30:00,84.22,84.24,84.21,84.24,98595.0,65.8049,65.8205,65.7971,65.8205,98595.0
2020-10-05 14:35:00,84.24,84.25,84.23,84.25,338655.0,65.8205,65.8283,65.8127,65.8283,338655.0
2020-10-05 14:40:00,84.25,84.28,84.25,84.28,307239.0,65.8283,65.8518,65.8283,65.8518,307239.0
2020-10-05 14:45:00,84.28,84.28,84.26,84.27,216670.0,65.8518,65.8518,65.8361,65.844,216670.0
2020-10-05 14:50:00,84.27,84.27,84.26,84.27,255412.0,65.844,65.844,65.8361,65.844,255412.0
2020-10-05 14:55:00,84.27,84.29,84.26,84.29,181405.0,65.844,65.8596,65.8361,65.8596,181405.0
2020-10-05 15:00:00,84.29,84.3,84.28,84.3,96243.0,65.8596,65.8674,65.8518,65.8674,96243.0
2020-10-05 15:05:00,84.3,84.31,84.29,84.31,229828.0,65.8674,65.8752,65.8596,65.8752,229828.0
2020-10-05 15:10:00,84.31,84.38,84.31,84.38,499036.0,65.8752,65.9299,65.8752,65.9299,499036.0
2020-10-05 15:15:00,84.38,84.4,84.37,84.4,349336.0,65.9299,65.9455,65.9221,65.9455,349336.0
2020-10-05 15:20:00,84.4,84.41,84.39,84.4,168604.0,65.9455,65.9533,65.9377,65.9455,168604.0
2020-10-05 15:25:00,84.4,84.42,84.39,84.42,86451.0,65.9455,65.9612,65.9377,65.9612,86451.0
2020-10-05 15:30:00,84.42,84.42,84.41,84.42,475141.0,65.9612,65.9612,65.9533,65.9612,475141.0
2020-10-05 15:35:00,84.42,84.42,84.39,84.4,257687.0,65.9612,65.9612,65.9377,65.9455,257687.0
2020-10-05 15:40:00,84.4,84.4,84.38,84.4,497585.0,65.9455,65.9455,65.9299,65.9455,497585.0
2020-10-05 15:45:00,84.4,84.4,84.37,84.38,709416.0,65.9455,65.9455,65.9221,65.9299,709416.0
2020-10-05 15:50:00,84.38,84.38,84.35,84.37,1283872.0,65.9299,65.9299,65.9065,65.9221,1283872.0
2020-10-05 15:55:00,84.37,84.48,84.36,84.44,3345257.0,65.9221,66.008,65.9143,65.9768,3345257.0
2020-10-06 09:30:00,84.48,84.53,84.46,84.48,228176.0,66.008,66.0471,65.9924,66.008,228176.0
2020-10-06 09:35:00,84.49,84.5,84.47,84.49,286809.0,66.0158,66.0237,66.0002,66.0158,286809.0
2020-10-06 09:40:00,84.49,84.5,84.47,84.5,142160.0,66.0158,66.0237,66.0002,66.0237,142160.0
2020-10-06 09:45:00,84.5,84.5,84.47,84.48,121871.0,66.0237,66.0237,66.0002,66.008,121871.0
2020-10-06 09:50:00,84.48,84.48,84.45,84.45,113436.0,66.008,66.008,65.9846,65.9846,113436.0
2020-10-06 09:55:00,84.45,84.47,84.44,84.47,216274.0,65.9846,66.0002,65.9768,66.0002,216274.0
2020-10-06 10:00:00,84.46,84.48,84.45,84.47,242417.0,65.9924,66.008,65.9846,66.0002,242417.0
2020-10-06 10:05:00,84.46,84.48,84.46,84.47,136234.0,65.9924,66.008,65.9924,66.0002,136234.0
2020-10-06 10:10:00,84.48,84.49,84.47,84.48,383508.0,66.008,66.0158,66.0002,66.008,383508.0
2020-10-06 10:15:00,84.48,84.51,84.48,84.51,191766.0,66.008,66.0315,66.008,66.0315,191766.0
2020-10-06 10:20:00,84.52,84.52,84.51,84.52,210845.0,66.0393,66.0393,66.0315,66.0393,210845.0
2020-10-06 10:25:00,84.52,84.55,84.52,84.55,325764.0,66.0393,66.0627,66.0393,66.0627,325764.0
2020-10-06 10:30:00,84.55,84.6,84.54,84.59,240524.0,66.0627,66.1018,66.0549,66.094,240524.0
2020-10-06 10:35:00,84.59,84.67,84.59,84.67,185783.0,66.094,66.1565,66.094,66.1565,185783.0
2020-10-06 10:40:00,84.66,84.72,84.52,84.61,693908.0,66.1487,66.1956,66.0393,66.1096,693908.0
2020-10-06 10:45:00,84.6,84.69,84.6,84.66,252811.0,66.1018,66.1721,66.1018,66.1487,252811.0
2020-10-06 10:50:00,84.66,84.68,84.65,84.65,185973.0,66.1487,66.1643,66.1409,66.1409,185973.0
2020-10-06 10:55:00,84.65,84.67,84.65,84.67,582719.0,66.1409,66.1565,66.1409,66.1565,582719.0
2020-10-06 11:00:00,84.67,84.69,84.66,84.69,148251.0,66.1565,66.1721,66.1487,66.1721,148251.0
2020-10-06 11:05:00,84.69,84.7,84.68,84.7,291086.0,66.1721,66.1799,66.1643,66.1799,291086.0
2020-10-06 11:10:00,84.7,84.7,84.63,84.64,605919.0,66.1799,66.1799,66.1252,66.133,605919.0
2020-10-06 11:15:00,84.64,84.64,84.59,84.59,289167.0,66.133,66.133,66.094,66.094,289167.0
2020-10-06 11:20:00,84.59,84.61,84.58,84.61,612232.0,66.094,66.1096,66.0862,66.1096,612232.0
2020-10-06 11:25:00,84.6,84.6,84.58,84.6,647851.0,66.1018,66.1018,66.0862,66.1018,647851.0
2020-10-06 11:30:00,84.6,84.6,84.59,84.59,162174.0,66.1018,66.1018,66.094,66.094,162174.0
2020-10-06 11:35:00,84.6,84.62,84.59,84.62,606400.0,66.1018,66.1174,66.094,66.1174,606400.0
2020-10-06 11:40:00,84.62,84.63,84.61,84.63,79117.0,66.1174,66.1252,66.1096,66.1252,79117.0
2020-10-06 11:45:00,84.63,84.63,84.58,84.59,531503.0,66.1252,66.1252,66.0862,66.094,531503.0
2020-10-06 11:50:00,84.58,84.59,84.54,84.55,462239.0,66.0862,66.094,66.0549,66.0627,462239.0
2020-10-06 11:55:00,84.56,84.58,84.55,84.58,255007.0,66.0705,66.0862,66.0627,66.0862,255007.0
2020-10-06 12:00:00,84.58,84.6,84.57,84.59,161106.0,66.0862,66.1018,66.0784,66.094,161106.0
2020-10-06 12:05:00,84.59,84.6,84.58,84.6,109162.0,66.094,66.1018,66.0862,66.1018,109162.0
2020-10-06 12:10:00,84.6,84.61,84.59,84.61,98216.0,66.1018,66.1096,66.094,66.1096,98216.0
2020-10-06 12:15:00,84.61,84.62,84.6,84.62,46904.0,66.1096,66.1174,66.1018,66.1174,46904.0
2020-10-06 12:20:00,84.62,84.63,84.61,84.63,54538.0,66.1174,66.1252,66.1096,66.1252,54538.0
2020-10-06 12:25:00,84.63,84.63,84.62,84.63,41986.0,66.1252,66.1252,66.1174,66.1252,41986.0
2020-10-06 12:30:00,84.63,84.63,84.62,84.63,27852.0,66.1252,66.1252,66.1174,66.1252,27852.0
2020-10-06 12:35:00,84.63,84.64,84.62,84.64,96968.0,66.1252,66.133,66.1174,66.133,96968.0
2020-10-06 12:40:00,84.64,84.64,84.63,84.64,88856.0,66.133,66.133,66.1252,66.133,88856.0
2020-10-06 12:45:00,84.64,84.68,84.64,84.68,136501.0,66.133,66.1643,66.133,66.1643,136501.0
2020-10-06 12:50:00,84.68,84.69,84.67,84.68,105230.0,66.1643,66.1721,66.1565,66.1643,105230.0
2020-10-06 12:55:00,84.68,84.69,84.68,84.69,90864.0,66.1643,66.1721,66.1643,66.1721,90864.0
2020-10-06 13:00:00,84.69,84.71,84.68,84.71,87591.0,66.1721,66.1877,66.1643,66.1877,87591.0
2020-10-06 13:05:00,84.71,84.73,84.7,84.73,174524.0,66.1877,66.2034,66.1799,66.2034,174524.0
2020-10-06 13:10:00,84.72,84.74,84.72,84.73,171814.0,66.1956,66.2112,66.1956,66.2034,171814.0
2020-10-06 13:15:00,84.73,84.74,84.72,84.73,129998.0,66.2034,66.2112,66.1956,66.2034,129998.0
2020-10-06 13:20:00,84.73,84.73,84.69,84.7,332244.0,66.2034,66.2034,66.1721,66.1799,332244.0
2020-10-06 13:25:00,84.69,84.7,84.68,84.69,481202.0,66.1721,66.1799,66.1643,66.1721,481202.0
2020-10-06 13:30:00,84.69,84.69,84.68,84.69,32062.0,66.1721,66.1721,66.1643,66.1721,32062.0
2020-10-06 13:35:00,84.69,84.69,84.65,84.67,571748.0,66.1721,66.1721,66.1409,66.1565,571748.0
2020-10-06 13:40:00,84.67,84.68,84.66,84.68,319700.0,66.1565,66.1643,66.1487,66.1643,319700.0
2020-10-06 13:45:00,84.68,84.68,84.65,84.66,166081.0,66.1643,66.1643,66.1409,66.1487,166081.0
2020-10-06 13:50:00,84.66,84.66,84.65,84.66,269391.0,66.1487,66.1487,66.1409,66.1487,269391.0
2020-10-06 13:55:00,84.66,84.67,84.65,84.66,316675.0,66.1487,66.1565,66.1409,66.1487,316675.0
2020-10-06 14:00:00,84.66,84.67,84.65,84.67,196482.0,66.1487,66.1565,66.1409,66.1565,196482.0
2020-10-06 14:05:00,84.67,84.67,84.66,84.66,128148.0,66.1565,66.1565,66.1487,66.1487,128148.0
2020-10-06 14:10:00,84.66,84.67,84.65,84.66,375026.0,66.1487,66.1565,66.1409,66.1487,375026.0
2020-10-06 14:15:00,84.66,84.67,84.65,84.67,356910.0,66.1487,66.1565,66.1409,66.1565,356910.0
2020-10-06 14:20:00,84.67,84.68,84.66,84.67,448536.0,66.1565,66.1643,66.1487,66.1565,448536.0
2020-10-06 14:25:00,84.67,84.68,84.67,84.68,230639.0,66.1565,66.1643,66.1565,66.1643,230639.0
2020-10-06 14:30:00,84.68,84.69,84.67,84.69,184936.0,66.1643,66.1721,66.1565,66.1721,184936.0
2020-10-06 14:35:00,84.69,84.71,84.68,84.71,87213.0,66.1721,66.1877,66.1643,66.1877,87213.0
2020-10-06 14:40:00,84.71,84.74,84.7,84.74,193132.0,66.1877,66.2112,66.1799,66.2112,193132.0
2020-10-06 14:45:00,84.73,84.75,84.64,84.65,657941.0,66.2034,66.219,66.133,66.1409,657941.0
2020-10-06 14:50:00,84.65,84.65,84.39,84.4,983560.0,66.1409,66.1409,65.9377,65.9455,983560.0
2020-10-06 14:55:00,84.39,84.5,84.28,84.46,1304745.0,65.9377,66.0237,65.8518,65.9924,1304745.0
2020-10-06 15:00:00,84.47,84.56,84.4,84.45,1779962.0,66.0002,66.0705,65.9455,65.9846,1779962.0
2020-10-06 15:05:00,84.45,84.47,84.25,84.34,1094149.0,65.9846,66.0002,65.8283,65.8986,1094149.0
2020-10-06 15:10:00,84.33,84.43,84.32,84.42,1140582.0,65.8908,65.969,65.883,65.9612,1140582.0
2020-10-06 15:15:00,84.41,84.44,84.34,84.36,523940.0,65.9533,65.9768,65.8986,65.9143,523940.0
2020-10-06 15:20:00,84.36,84.4,84.32,84.36,283647.0,65.9143,65.9455,65.883,65.9143,283647.0
2020-10-06 15:25:00,84.36,84.44,84.34,84.43,642490.0,65.9143,65.9768,65.8986,65.969,642490.0
2020-10-06 15:30:00,84.43,84.46,84.41,84.45,627761.0,65.969,65.9924,65.9533,65.9846,627761.0
2020-10-06 15:35:00,84.45,84.46,84.38,84.39,349579.0,65.9846,65.9924,65.9299,65.9377,349579.0
2020-10-06 15:40:00,84.39,84.41,84.35,84.4,349437.0,65.9377,65.9533,65.9065,65.9455,349437.0
2020-10-06 15:45:00,84.4,84.4,84.28,84.31,838421.0,65.9455,65.9455,65.8518,65.8752,838421.0
2020-10-06 15:50:00,84.31,84.32,84.22,84.25,1138045.0,65.8752,65.883,65.8049,65.8283,1138045.0
2020-10-06 15:55:00,84.25,84.31,84.24,84.26,1711191.0,65.8283,65.8752,65.8205,65.8361,1711191.0
2020-10-07 09:30:00,84.52,84.61,84.47,84.58,1332939.0,66.0393,66.1096,66.0002,66.0862,1332939.0
2020-10-07 09:35:00,84.57,84.61,84.51,84.52,1173584.0,66.0784,66.1096,66.0315,66.0393,1173584.0
2020-10-07 09:40:00,84.52,84.57,84.51,84.57,427393.0,66.0393,66.0784,66.0315,66.0784,427393.0
2020-10-07 09:45:00,84.57,84.59,84.56,84.57,229037.0,66.0784,66.094,66.0705,66.0784,229037.0
2020-10-07 09:50:00,84.57,84.59,84.56,84.59,128019.0,66.0784,66.094,66.0705,66.094,128019.0
2020-10-07 09:55:00,84.59,84.6,84.54,84.54,338668.0,66.094,66.1018,66.0549,66.0549,338668.0
2020-10-07 10:00:00,84.55,84.55,84.51,84.54,241425.0,66.0627,66.0627,66.0315,66.0549,241425.0
2020-10-07 10:05:00,84.54,84.56,84.53,84.56,183666.0,66.0549,66.0705,66.0471,66.0705,183666.0
2020-10-07 10:10:00,84.56,84.56,84.54,84.55,289024.0,66.0705,66.0705,66.0549,66.0627,289024.0
2020-10-07 10:15:00,84.55,84.57,84.54,84.56,255087.0,66.0627,66.0784,66.0549,66.0705,255087.0
2020-10-07 10:20:00,84.57,84.58,84.56,84.57,299442.0,66.0784,66.0862,66.0705,66.0784,299442.0
2020-10-07 10:25:00,84.58,84.59,84.56,84.58,261600.0,66.0862,66.094,66.0705,66.0862,261600.0
2020-10-07 10:30:00,84.58,84.6,84.57,84.58,359901.0,66.0862,66.1018,66.0784,66.0862,359901.0
2020-10-07 10:35:00,84.58,84.59,84.56,84.57,314417.0,66.0862,66.094,66.0705,66.0784,314417.0
2020-10-07 10:40:00,84.57,84.58,84.55,84.56,151619.0,66.0784,66.0862,66.0627,66.0705,151619.0
2020-10-07 10:45:00,84.56,84.58,84.56,84.57,150543.0,66.0705,66.0862,66.0705,66.0784,150543.0
2020-10-07 10:50:00,84.57,84.58,84.56,84.58,107339.0,66.0784,66.0862,66.0705,66.0862,107339.0
2020-10-07 10:55:00,84.58,84.58,84.57,84.58,16898.0,66.0862,66.0862,66.0784,66.0862,16898.0
2020-10-07 11:00:00,84.58,84.58,84.56,84.58,41267.0,66.0862,66.0862,66.0705,66.0862,41267.0
2020-10-07 11:05:00,84.58,84.58,84.57,84.58,81008.0,66.0862,66.0862,66.0784,66.0862,81008.0
2020-10-07 11:10:00,84.58,84.59,84.58,84.59,36353.0,66.0862,66.094,66.0862,66.094,36353.0
2020-10-07 11:15:00,84.59,84.61,84.58,84.59,458972.0,66.094,66.1096,66.0862,66.094,458972.0
2020-10-07 11:20:00,84.59,84.6,84.59,84.6,29247.0,66.094,66.1018,66.094,66.1018,29247.0
2020-10-07 11:25:00,84.6,84.6,84.58,84.6,125990.0,66.1018,66.1018,66.0862,66.1018,125990.0
2020-10-07 11:30:00,84.6,84.6,84.59,84.6,30411.0,66.1018,66.1018,66.094,66.1018,30411.0
2020-10-07 11:35:00,84.6,84.6,84.59,84.6,56937.0,66.1018,66.1018,66.094,66.1018,56937.0
2020-10-07 11:40:00,84.59,84.61,84.59,84.61,128744.0,66.094,66.1096,66.094,66.1096,128744.0
2020-10-07 11:45:00,84.61,84.61,84.6,84.61,143432.0,66.1096,66.1096,66.1018,66.1096,143432.0
2020-10-07 11:50:00,84.61,84.61,84.6,84.6,92965.0,66.1096,66.1096,66.1018,66.1018,92965.0
2020-10-07 11:55:00,84.6,84.61,84.57,84.58,135638.0,66.1018,66.1096,66.0784,66.0862,135638.0
2020-10-07 12:00:00,84.58,84.58,84.56,84.56,267803.0,66.0862,66.0862,66.0705,66.0705,267803.0
2020-10-07 12:05:00,84.56,84.57,84.56,84.56,107377.0,66.0705,66.0784,66.0705,66.0705,107377.0
2020-10-07 12:10:00,84.56,84.57,84.56,84.57,101655.0,66.0705,66.0784,66.0705,66.0784,101655.0
2020-10-07 12:15:00,84.57,84.58,84.56,84.57,391412.0,66.0784,66.0862,66.0705,66.0784,391412.0
2020-10-07 12:20:00,84.56,84.58,84.56,84.58,99667.0,66.0705,66.0862,66.0705,66.0862,99667.0
2020-10-07 12:25:00,84.58,84.59,84.51,84.55,222893.0,66.0862,66.094,66.0315,66.0627,222893.0
2020-10-07 12:30:00,84.55,84.59,84.54,84.57,141885.0,66.0627,66.094,66.0549,66.0784,141885.0
2020-10-07 12:35:00,84.57,84.57,84.54,84.54,109917.0,66.0784,66.0784,66.0549,66.0549,109917.0
2020-10-07 12:40:00,84.54,84.56,84.53,84.55,23677.0,66.0549,66.0705,66.0471,66.0627,23677.0
2020-10-07 12:45:00,84.55,84.55,84.52,84.53,114105.0,66.0627,66.0627,66.0393,66.0471,114105.0
2020-10-07 12:50:00,84.52,84.53,84.51,84.52,69301.0,66.0393,66.0471,66.0315,66.0393,69301.0
2020-10-07 12:55:00,84.51,84.53,84.5,84.53,144920.0,66.0315,66.0471,66.0237,66.0471,144920.0
2020-10-07 13:00:00,84.53,84.55,84.51,84.52,244037.0,66.0471,66.0627,66.0315,66.0393,244037.0
2020-10-07 13:05:00,84.52,84.53,84.51,84.52,145169.0,66.0393,66.0471,66.0315,66.0393,145169.0
2020-10-07 13:10:00,84.52,84.53,84.48,84.49,104571.0,66.0393,66.0471,66.008,66.0158,104571.0
2020-10-07 13:15:00,84.49,84.49,84.47,84.49,56617.0,66.0158,66.0158,66.0002,66.0158,56617.0
2020-10-07 13:20:00,84.49,84.5,84.46,84.5,111212.0,66.0158,66.0237,65.9924,66.0237,111212.0
2020-10-07 13:25:00,84.5,84.54,84.49,84.54,230746.0,66.0237,66.0549,66.0158,66.0549,230746.0
2020-10-07 13:30:00,84.54,84.55,84.52,84.54,386889.0,66.0549,66.0627,66.0393,66.0549,386889.0
2020-10-07 13:35:00,84.54,84.54,84.53,84.54,54780.0,66.0549,66.0549,66.0471,66.0549,54780.0
2020-10-07 13:40:00,84.54,84.59,84.53,84.59,127581.0,66.0549,66.094,66.0471,66.094,127581.0
2020-10-07 13:45:00,84.59,84.59,84.57,84.59,258906.0,66.094,66.094,66.0784,66.094,258906.0
2020-10-07 13:50:00,84.59,84.63,84.58,84.62,179206.0,66.094,66.1252,66.0862,66.1174,179206.0
2020-10-07 13:55:00,84.61,84.61,84.56,84.56,74117.0,66.1096,66.1096,66.0705,66.0705,74117.0
2020-10-07 14:00:00,84.57,84.59,84.56,84.58,98177.0,66.0784,66.094,66.0705,66.0862,98177.0
2020-10-07 14:05:00,84.58,84.58,84.57,84.58,32839.0,66.0862,66.0862,66.0784,66.0862,32839.0
2020-10-07 14:10:00,84.58,84.58,84.56,84.57,170074.0,66.0862,66.0862,66.0705,66.0784,170074.0
2020-10-07 14:15:00,84.56,84.6,84.56,84.59,423834.0,66.0705,66.1018,66.0705,66.094,423834.0
2020-10-07 14:20:00,84.59,84.6,84.58,84.59,43767.0,66.094,66.1018,66.0862,66.094,43767.0
2020-10-07 14:25:00,84.58,84.59,84.56,84.57,136037.0,66.0862,66.094,66.0705,66.0784,136037.0
2020-10-07 14:30:00,84.58,84.6,84.57,84.59,194399.0,66.0862,66.1018,66.0784,66.094,194399.0
2020-10-07 14:35:00,84.59,84.62,84.58,84.61,250992.0,66.094,66.1174,66.0862,66.1096,250992.0
2020-10-07 14:40:00,84.61,84.61,84.57,84.59,173451.0,66.1096,66.1096,66.0784,66.094,173451.0
2020-10-07 14:45:00,84.59,84.59,84.58,84.59,32369.0,66.094,66.094,66.0862,66.094,32369.0
2020-10-07 14:50:00,84.59,84.6,84.58,84.59,175670.0,66.094,66.1018,66.0862,66.094,175670.0
2020-10-07 14:55:00,84.59,84.6,84.58,84.59,22855.0,66.094,66.1018,66.0862,66.094,22855.0
2020-10-07 15:00:00,84.58,84.6,84.57,84.59,82863.0,66.0862,66.1018,66.0784,66.094,82863.0
2020-10-07 15:05:00,84.59,84.61,84.58,84.61,154762.0,66.094,66.1096,66.0862,66.1096,154762.0
2020-10-07 15:10:00,84.61,84.62,84.6,84.62,67641.0,66.1096,66.1174,66.1018,66.1174,67641.0
2020-10-07 15:15:00,84.62,84.63,84.6,84.62,292550.0,66.1174,66.1252,66.1018,66.1174,292550.0
2020-10-07 15:20:00,84.62,84.63,84.61,84.63,255525.0,66.1174,66.1252,66.1096,66.1252,255525.0
2020-10-07 15:25:00,84.63,84.63,84.61,84.63,89997.0,66.1252,66.1252,66.1096,66.1252,89997.0
2020-10-07 15:30:00,84.63,84.63,84.57,84.58,316770.0,66.1252,66.1252,66.0784,66.0862,316770.0
2020-10-07 15:35:00,84.58,84.59,84.57,84.58,150800.0,66.0862,66.094,66.0784,66.0862,150800.0
2020-10-07 15:40:00,84.58,84.6,84.57,84.59,301456.0,66.0862,66.1018,66.0784,66.094,301456.0
2020-10-07 15:45:00,84.59,84.6,84.57,84.57,361642.0,66.094,66.1018,66.0784,66.0784,361642.0
2020-10-07 15:50:00,84.58,84.58,84.56,84.58,737677.0,66.0862,66.0862,66.0705,66.0862,737677.0
2020-10-07 15:55:00,84.58,84.6,84.56,84.58,879946.0,66.0862,66.1018,66.0705,66.0862,879946.0
2020-10-08 09:30:00,84.84,84.85,84.68,84.69,661041.0,66.2893,66.2971,66.1643,66.1721,661041.0
2020-10-08 09:35:00,84.68,84.74,84.64,84.71,402961.0,66.1643,66.2112,66.133,66.1877,402961.0
2020-10-08 09:40:00,84.71,84.73,84.7,84.7,170967.0,66.1877,66.2034,66.1799,66.1799,170967.0
2020-10-08 09:45:00,84.7,84.72,84.69,84.7,76327.0,66.1799,66.1956,66.1721,66.1799,76327.0
2020-10-08 09:50:00,84.69,84.72,84.68,84.72,397825.0,66.1721,66.1956,66.1643,66.1956,397825.0
2020-10-08 09:55:00,84.72,84.73,84.7,84.72,729996.0,66.1956,66.2034,66.1799,66.1956,729996.0
2020-10-08 10:00:00,84.73,84.74,84.68,84.69,626096.0,66.2034,66.2112,66.1643,66.1721,626096.0
2020-10-08 10:05:00,84.69,84.72,84.69,84.71,126631.0,66.1721,66.1956,66.1721,66.1877,126631.0
2020-10-08 10:10:00,84.71,84.74,84.71,84.73,144874.0,66.1877,66.2112,66.1877,66.2034,144874.0
2020-10-08 10:15:00,84.73,84.74,84.71,84.74,115262.0,66.2034,66.2112,66.1877,66.2112,115262.0
2020-10-08 10:20:00,84.74,84.75,84.73,84.75,267914.0,66.2112,66.219,66.2034,66.219,267914.0
2020-10-08 10:25:00,84.75,84.75,84.73,84.75,110483.0,66.219,66.219,66.2034,66.219,110483.0
2020-10-08 10:30:00,84.75,84.78,84.74,84.78,196798.0,66.219,66.2424,66.2112,66.2424,196798.0
2020-10-08 10:35:00,84.77,84.78,84.74,84.75,209609.0,66.2346,66.2424,66.2112,66.219,209609.0
2020-10-08 10:40:00,84.75,84.76,84.73,84.73,109822.0,66.219,66.2268,66.2034,66.2034,109822.0
2020-10-08 10:45:00,84.73,84.74,84.72,84.73,162903.0,66.2034,66.2112,66.1956,66.2034,162903.0
2020-10-08 10:50:00,84.74,84.75,84.72,84.73,49396.0,66.2112,66.219,66.1956,66.2034,49396.0
2020-10-08 10:55:00,84.73,84.75,84.72,84.75,79785.0,66.2034,66.219,66.1956,66.219,79785.0
2020-10-08 11:00:00,84.74,84.75,84.73,84.74,97661.0,66.2112,66.219,66.2034,66.2112,97661.0
2020-10-08 11:05:00,84.74,84.77,84.74,84.76,232890.0,66.2112,66.2346,66.2112,66.2268,232890.0
2020-10-08 11:10:00,84.76,84.78,84.75,84.78,101282.0,66.2268,66.2424,66.219,66.2424,101282.0
2020-10-08 11:15:00,84.77,84.78,84.77,84.77,20649.0,66.2346,66.2424,66.2346,66.2346,20649.0
2020-10-08 11:20:00,84.77,84.77,84.73,84.75,83387.0,66.2346,66.2346,66.2034,66.219,83387.0
2020-10-08 11:25:00,84.75,84.75,84.73,84.74,69868.0,66.219,66.219,66.2034,66.2112,69868.0
2020-10-08 11:30:00,84.73,84.74,84.67,84.68,341759.0,66.2034,66.2112,66.1565,66.1643,341759.0
2020-10-08 11:35:00,84.68,84.72,84.68,84.72,145798.0,66.1643,66.1956,66.1643,66.1956,145798.0
2020-10-08 11:40:00,84.72,84.72,84.7,84.71,71830.0,66.1956,66.1956,66.1799,66.1877,71830.0
2020-10-08 11:45:00,84.72,84.72,84.7,84.7,163703.0,66.1956,66.1956,66.1799,66.1799,163703.0
2020-10-08 11:50:00,84.7,84.71,84.7,84.71,3909.0,66.1799,66.1877,66.1799,66.1877,3909.0
2020-10-08 11:55:00,84.71,84.72,84.7,84.72,200321.0,66.1877,66.1956,66.1799,66.1956,200321.0
2020-10-08 12:00:00,84.72,84.72,84.71,84.72,22019.0,66.1956,66.1956,66.1877,66.1956,22019.0
2020-10-08 12:05:00,84.72,84.76,84.71,84.74,191181.0,66.1956,66.2268,66.1877,66.2112,191181.0
2020-10-08 12:10:00,84.75,84.76,84.73,84.74,82984.0,66.219,66.2268,66.2034,66.2112,82984.0
2020-10-08 12:15:00,84.75,84.75,84.73,84.75,15803.0,66.219,66.219,66.2034,66.219,15803.0
2020-10-08 12:20:00,84.75,84.75,84.73,84.75,9989.0,66.219,66.219,66.2034,66.219,9989.0
2020-10-08 12:25:00,84.75,84.76,84.74,84.75,22656.0,66.219,66.2268,66.2112,66.219,22656.0
2020-10-08 12:30:00,84.75,84.75,84.74,84.75,10941.0,66.219,66.219,66.2112,66.219,10941.0
2020-10-08 12:35:00,84.75,84.75,84.73,84.75,48267.0,66.219,66.219,66.2034,66.219,48267.0
2020-10-08 12:40:00,84.75,84.75,84.73,84.73,24011.0,66.219,66.219,66.2034,66.2034,24011.0
2020-10-08 12:45:00,84.73,84.74,84.71,84.71,127878.0,66.2034,66.2112,66.1877,66.1877,127878.0
2020-10-08 12:50:00,84.72,84.72,84.71,84.72,58225.0,66.1956,66.1956,66.1877,66.1956,58225.0
2020-10-08 12:55:00,84.72,84.72,84.7,84.71,114750.0,66.1956,66.1956,66.1799,66.1877,114750.0
2020-10-08 13:00:00,84.71,84.71,84.7,84.71,17630.0,66.1877,66.1877,66.1799,66.1877,17630.0
2020-10-08 13:05:00,84.7,84.71,84.69,84.7,51562.0,66.1799,66.1877,66.1721,66.1799,51562.0
2020-10-08 13:10:00,84.7,84.7,84.68,84.69,24233.0,66.1799,66.1799,66.1643,66.1721,24233.0
2020-10-08 13:15:00,84.68,84.7,84.68,84.7,47922.0,66.1643,66.1799,66.1643,66.1799,47922.0
2020-10-08 13:20:00,84.69,84.7,84.66,84.67,103138.0,66.1721,66.1799,66.1487,66.1565,103138.0
2020-10-08 13:25:00,84.67,84.68,84.66,84.66,156555.0,66.1565,66.1643,66.1487,66.1487,156555.0
2020-10-08 13:30:00,84.67,84.68,84.66,84.67,30896.0,66.1565,66.1643,66.1487,66.1565,30896.0
2020-10-08 13:35:00,84.67,84.68,84.66,84.68,26104.0,66.1565,66.1643,66.1487,66.1643,26104.0
2020-10-08 13:40:00,84.67,84.68,84.66,84.68,38398.0,66.1565,66.1643,66.1487,66.1643,38398.0
2020-10-08 13:45:00,84.67,84.69,84.67,84.68,58296.0,66.1565,66.1721,66.1565,66.1643,58296.0
2020-10-08 13:50:00,84.68,84.69,84.67,84.69,14290.0,66.1643,66.1721,66.1565,66.1721,14290.0
2020-10-08 13:55:00,84.69,84.69,84.67,84.67,24153.0,66.1721,66.1721,66.1565,66.1565,24153.0
2020-10-08 14:00:00,84.67,84.69,84.66,84.67,81781.0,66.1565,66.1721,66.1487,66.1565,81781.0
2020-10-08 14:05:00,84.68,84.7,84.67,84.69,38238.0,66.1643,66.1799,66.1565,66.1721,38238.0
2020-10-08 14:10:00,84.7,84.7,84.69,84.7,34237.0,66.1799,66.1799,66.1721,66.1799,34237.0
2020-10-08 14:15:00,84.7,84.7,84.69,84.7,13095.0,66.1799,66.1799,66.1721,66.1799,13095.0
2020-10-08 14:20:00,84.7,84.71,84.69,84.71,36537.0,66.1799,66.1877,66.1721,66.1877,36537.0
2020-10-08 14:25:00,84.71,84.72,84.7,84.72,234527.0,66.1877,66.1956,66.1799,66.1956,234527.0
2020-10-08 14:30:00,84.72,84.72,84.71,84.72,71009.0,66.1956,66.1956,66.1877,66.1956,71009.0
2020-10-08 14:35:00,84.72,84.73,84.71,84.73,101046.0,66.1956,66.2034,66.1877,66.2034,101046.0
2020-10-08 14:40:00,84.73,84.77,84.73,84.77,163225.0,66.2034,66.2346,66.2034,66.2346,163225.0
2020-10-08 14:45:00,84.78,84.79,84.75,84.76,99562.0,66.2424,66.2502,66.219,66.2268,99562.0
2020-10-08 14:50:00,84.75,84.76,84.74,84.75,68975.0,66.219,66.2268,66.2112,66.219,68975.0
2020-10-08 14:55:00,84.76,84.76,84.75,84.76,30784.0,66.2268,66.2268,66.219,66.2268,30784.0
2020-10-08 15:00:00,84.76,84.76,84.72,84.75,125296.0,66.2268,66.2268,66.1956,66.219,125296.0
2020-10-08 15:05:00,84.75,84.75,84.72,84.73,462831.0,66.219,66.219,66.1956,66.2034,462831.0
2020-10-08 15:10:00,84.73,84.73,84.71,84.73,216983.0,66.2034,66.2034,66.1877,66.2034,216983.0
2020-10-08 15:15:00,84.73,84.77,84.72,84.77,624972.0,66.2034,66.2346,66.1956,66.2346,624972.0
2020-10-08 15:20:00,84.76,84.77,84.74,84.75,79185.0,66.2268,66.2346,66.2112,66.219,79185.0
2020-10-08 15:25:00,84.75,84.76,84.74,84.75,129768.0,66.219,66.2268,66.2112,66.219,129768.0
2020-10-08 15:30:00,84.74,84.75,84.74,84.75,17997.0,66.2112,66.219,66.2112,66.219,17997.0
2020-10-08 15:35:00,84.75,84.75,84.74,84.75,158065.0,66.219,66.219,66.2112,66.219,158065.0
2020-10-08 15:40:00,84.75,84.75,84.73,84.73,213857.0,66.219,66.219,66.2034,66.2034,213857.0
2020-10-08 15:45:00,84.74,84.74,84.73,84.73,634892.0,66.2112,66.2112,66.2034,66.2034,634892.0
2020-10-08 15:50:00,84.73,84.75,84.73,84.75,157052.0,66.2034,66.219,66.2034,66.219,157052.0
2020-10-08 15:55:00,84.75,84.78,84.74,84.76,901322.0,66.219,66.2424,66.2112,66.2268,901322.0
2020-10-09 09:30:00,84.89,84.92,84.85,84.9,70659.0,66.3284,66.3518,66.2971,66.3362,70659.0
2020-10-09 09:35:00,84.91,84.92,84.86,84.86,73904.0,66.344,66.3518,66.3049,66.3049,73904.0
2020-10-09 09:40:00,84.87,84.87,84.85,84.87,386215.0,66.3128,66.3128,66.2971,66.3128,386215.0
2020-10-09 09:45:00,84.87,84.88,84.84,84.87,170115.0,66.3128,66.3206,66.2893,66.3128,170115.0
2020-10-09 09:50:00,84.86,84.87,84.8,84.81,690038.0,66.3049,66.3128,66.2581,66.2659,690038.0
2020-10-09 09:55:00,84.81,84.82,84.79,84.81,899774.0,66.2659,66.2737,66.2502,66.2659,899774.0
2020-10-09 10:00:00,84.81,84.84,84.8,84.84,242918.0,66.2659,66.2893,66.2581,66.2893,242918.0
2020-10-09 10:05:00,84.84,84.87,84.83,84.85,469287.0,66.2893,66.3128,66.2815,66.2971,469287.0
2020-10-09 10:10:00,84.85,84.85,84.81,84.82,236747.0,66.2971,66.2971,66.2659,66.2737,236747.0
2020-10-09 10:15:00,84.82,84.84,84.82,84.84,152190.0,66.2737,66.2893,66.2737,66.2893,152190.0
2020-10-09 10:20:00,84.84,84.85,84.83,84.84,334157.0,66.2893,66.2971,66.2815,66.2893,334157.0
2020-10-09 10:25:00,84.84,84.84,84.83,84.84,390982.0,66.2893,66.2893,66.2815,66.2893,390982.0
2020-10-09 10:30:00,84.84,84.84,84.83,84.83,151338.0,66.2893,66.2893,66.2815,66.2815,151338.0
2020-10-09 10:35:00,84.83,84.84,84.83,84.84,12012.0,66.2815,66.2893,66.2815,66.2893,12012.0
2020-10-09 10:40:00,84.84,84.84,84.79,84.79,246178.0,66.2893,66.2893,66.2502,66.2502,246178.0
2020-10-09 10:45:00,84.79,84.81,84.78,84.8,157850.0,66.2502,66.2659,66.2424,66.2581,157850.0
2020-10-09 10:50:00,84.81,84.81,84.78,84.79,158258.0,66.2659,66.2659,66.2424,66.2502,158258.0
2020-10-09 10:55:00,84.79,84.79,84.77,84.77,76469.0,66.2502,66.2502,66.2346,66.2346,76469.0
2020-10-09 11:00:00,84.77,84.79,84.76,84.79,228224.0,66.2346,66.2502,66.2268,66.2502,228224.0
2020-10-09 11:05:00,84.79,84.82,84.78,84.82,292768.0,66.2502,66.2737,66.2424,66.2737,292768.0
2020-10-09 11:10:00,84.81,84.82,84.8,84.81,234393.0,66.2659,66.2737,66.2581,66.2659,234393.0
2020-10-09 11:15:00,84.81,84.81,84.8,84.81,35152.0,66.2659,66.2659,66.2581,66.2659,35152.0
2020-10-09 11:20:00,84.81,84.82,84.79,84.81,72347.0,66.2659,66.2737,66.2502,66.2659,72347.0
2020-10-09 11:25:00,84.81,84.82,84.8,84.82,20463.0,66.2659,66.2737,66.2581,66.2737,20463.0
2020-10-09 11:30:00,84.81,84.83,84.81,84.83,99292.0,66.2659,66.2815,66.2659,66.2815,99292.0
2020-10-09 11:35:00,84.83,84.84,84.82,84.84,48233.0,66.2815,66.2893,66.2737,66.2893,48233.0
2020-10-09 11:40:00,84.84,84.85,84.81,84.83,155649.0,66.2893,66.2971,66.2659,66.2815,155649.0
2020-10-09 11:45:00,84.83,84.87,84.83,84.86,651988.0,66.2815,66.3128,66.2815,66.3049,651988.0
2020-10-09 11:50:00,84.86,84.86,84.83,84.85,418222.0,66.3049,66.3049,66.2815,66.2971,418222.0
2020-10-09 11:55:00,84.85,84.87,84.84,84.84,536281.0,66.2971,66.3128,66.2893,66.2893,536281.0
2020-10-09 12:00:00,84.84,84.87,84.84,84.87,140259.0,66.2893,66.3128,66.2893,66.3128,140259.0
2020-10-09 12:05:00,84.86,84.91,84.86,84.91,286537.0,66.3049,66.344,66.3049,66.344,286537.0
2020-10-09 12:10:00,84.91,84.91,84.89,84.89,38652.0,66.344,66.344,66.3284,66.3284,38652.0
2020-10-09 12:15:00,84.89,84.9,84.88,84.89,89025.0,66.3284,66.3362,66.3206,66.3284,89025.0
2020-10-09 12:20:00,84.9,84.91,84.89,84.91,6285.0,66.3362,66.344,66.3284,66.344,6285.0
2020-10-09 12:25:00,84.91,84.93,84.89,84.92,200547.0,66.344,66.3596,66.3284,66.3518,200547.0
2020-10-09 12:30:00,84.92,84.96,84.92,84.95,143066.0,66.3518,66.3831,66.3518,66.3753,143066.0
2020-10-09 12:35:00,84.95,84.95,84.94,84.94,72247.0,66.3753,66.3753,66.3675,66.3675,72247.0
2020-10-09 12:40:00,84.94,84.95,84.91,84.91,273539.0,66.3675,66.3753,66.344,66.344,273539.0
2020-10-09 12:45:00,84.92,84.92,84.91,84.91,54195.0,66.3518,66.3518,66.344,66.344,54195.0
2020-10-09 12:50:00,84.91,84.93,84.9,84.92,24418.0,66.344,66.3596,66.3362,66.3518,24418.0
2020-10-09 12:55:00,84.92,84.95,84.92,84.95,248918.0,66.3518,66.3753,66.3518,66.3753,248918.0
2020-10-09 13:00:00,84.95,85.0,84.95,84.99,768871.0,66.3753,66.4143,66.3753,66.4065,768871.0
2020-10-09 13:05:00,84.98,84.99,84.95,84.98,555731.0,66.3987,66.4065,66.3753,66.3987,555731.0
2020-10-09 13:10:00,84.99,84.99,84.97,84.97,20372.0,66.4065,66.4065,66.3909,66.3909,20372.0
2020-10-09 13:15:00,84.97,85.0,84.96,85.0,129622.0,66.3909,66.4143,66.3831,66.4143,129622.0
2020-10-09 13:20:00,84.99,85.03,84.98,84.98,822638.0,66.4065,66.4378,66.3987,66.3987,822638.0
2020-10-09 13:25:00,84.98,84.99,84.97,84.98,99615.0,66.3987,66.4065,66.3909,66.3987,99615.0
2020-10-09 13:30:00,84.98,84.98,84.96,84.97,46221.0,66.3987,66.3987,66.3831,66.3909,46221.0
2020-10-09 13:35:00,84.97,84.97,84.96,84.97,148621.0,66.3909,66.3909,66.3831,66.3909,148621.0
2020-10-09 13:40:00,84.97,84.97,84.96,84.97,51598.0,66.3909,66.3909,66.3831,66.3909,51598.0
2020-10-09 13:45:00,84.97,84.98,84.96,84.97,34749.0,66.3909,66.3987,66.3831,66.3909,34749.0
2020-10-09 13:50:00,84.97,84.98,84.95,84.96,224120.0,66.3909,66.3987,66.3753,66.3831,224120.0
2020-10-09 13:55:00,84.96,84.97,84.95,84.96,63397.0,66.3831,66.3909,66.3753,66.3831,63397.0
2020-10-09 14:00:00,84.96,84.97,84.95,84.97,50355.0,66.3831,66.3909,66.3753,66.3909,50355.0
2020-10-09 14:05:00,84.97,84.98,84.97,84.97,78583.0,66.3909,66.3987,66.3909,66.3909,78583.0
2020-10-09 14:10:00,84.98,84.98,84.95,84.95,203979.0,66.3987,66.3987,66.3753,66.3753,203979.0
2020-10-09 14:15:00,84.95,84.96,84.94,84.95,193682.0,66.3753,66.3831,66.3675,66.3753,193682.0
2020-10-09 14:20:00,84.95,84.96,84.94,84.95,64682.0,66.3753,66.3831,66.3675,66.3753,64682.0
2020-10-09 14:25:00,84.96,84.96,84.92,84.94,211896.0,66.3831,66.3831,66.3518,66.3675,211896.0
2020-10-09 14:30:00,84.94,84.96,84.93,84.94,116738.0,66.3675,66.3831,66.3596,66.3675,116738.0
2020-10-09 14:35:00,84.94,84.96,84.9,84.92,167383.0,66.3675,66.3831,66.3362,66.3518,167383.0
2020-10-09 14:40:00,84.92,84.95,84.91,84.94,250345.0,66.3518,66.3753,66.344,66.3675,250345.0
2020-10-09 14:45:00,84.93,84.94,84.91,84.92,98032.0,66.3596,66.3675,66.344,66.3518,98032.0
2020-10-09 14:50:00,84.92,84.92,84.9,84.92,277797.0,66.3518,66.3518,66.3362,66.3518,277797.0
2020-10-09 14:55:00,84.92,84.92,84.91,84.92,159905.0,66.3518,66.3518,66.344,66.3518,159905.0
2020-10-09 15:00:00,84.92,84.92,84.91,84.92,216217.0,66.3518,66.3518,66.344,66.3518,216217.0
2020-10-09 15:05:00,84.92,84.92,84.89,84.9,198570.0,66.3518,66.3518,66.3284,66.3362,198570.0
2020-10-09 15:10:00,84.89,84.9,84.88,84.89,268320.0,66.3284,66.3362,66.3206,66.3284,268320.0
2020-10-09 15:15:00,84.89,84.92,84.88,84.92,436482.0,66.3284,66.3518,66.3206,66.3518,436482.0
2020-10-09 15:20:00,84.91,84.93,84.91,84.93,60351.0,66.344,66.3596,66.344,66.3596,60351.0
2020-10-09 15:25:00,84.93,84.94,84.92,84.94,52262.0,66.3596,66.3675,66.3518,66.3675,52262.0
2020-10-09 15:30:00,84.94,84.94,84.91,84.92,99980.0,66.3675,66.3675,66.344,66.3518,99980.0
2020-10-09 15:35:00,84.93,84.93,84.91,84.92,511091.0,66.3596,66.3596,66.344,66.3518,511091.0
2020-10-09 15:40:00,84.92,84.94,84.92,84.94,155241.0,66.3518,66.3675,66.3518,66.3675,155241.0
2020-10-09 15:45:00,84.94,84.94,84.91,84.92,398547.0,66.3675,66.3675,66.344,66.3518,398547.0
2020-10-09 15:50:00,84.92,84.92,84.89,84.92,571196.0,66.3518,66.3518,66.3284,66.3518,571196.0
2020-10-09 15:55:00,84.92,84.96,84.91,84.94,778954.0,66.3518,66.3831,66.344,66.3675,778954.0
2020-10-12 09:30:00,85.18,85.24,85.13,85.15,150252.0,66.555,66.6019,66.5159,66.5315,150252.0
2020-10-12 09:35:00,85.15,85.21,85.14,85.2,211513.0,66.5315,66.5784,66.5237,66.5706,211513.0
2020-10-12 09:40:00,85.2,85.22,85.19,85.2,101463.0,66.5706,66.5862,66.5628,66.5706,101463.0
2020-10-12 09:45:00,85.2,85.21,85.17,85.19,226450.0,66.5706,66.5784,66.5472,66.5628,226450.0
2020-10-12 09:50:00,85.19,85.2,85.16,85.17,160045.0,66.5628,66.5706,66.5393,66.5472,160045.0
2020-10-12 09:55:00,85.17,85.18,85.16,85.17,142428.0,66.5472,66.555,66.5393,66.5472,142428.0
2020-10-12 10:00:00,85.18,85.21,85.17,85.21,175370.0,66.555,66.5784,66.5472,66.5784,175370.0
2020-10-12 10:05:00,85.21,85.24,85.2,85.21,111591.0,66.5784,66.6019,66.5706,66.5784,111591.0
2020-10-12 10:10:00,85.22,85.25,85.21,85.25,57407.0,66.5862,66.6097,66.5784,66.6097,57407.0
2020-10-12 10:15:00,85.25,85.26,85.21,85.26,69838.0,66.6097,66.6175,66.5784,66.6175,69838.0
2020-10-12 10:20:00,85.25,85.26,85.23,85.25,82982.0,66.6097,66.6175,66.594,66.6097,82982.0
2020-10-12 10:25:00,85.26,85.27,85.25,85.26,81795.0,66.6175,66.6253,66.6097,66.6175,81795.0
2020-10-12 10:30:00,85.27,85.27,85.25,85.26,62577.0,66.6253,66.6253,66.6097,66.6175,62577.0
2020-10-12 10:35:00,85.26,85.28,85.26,85.28,108074.0,66.6175,66.6331,66.6175,66.6331,108074.0
2020-10-12 10:40:00,85.28,85.29,85.27,85.28,71904.0,66.6331,66.6409,66.6253,66.6331,71904.0
2020-10-12 10:45:00,85.29,85.29,85.26,85.26,36125.0,66.6409,66.6409,66.6175,66.6175,36125.0
2020-10-12 10:50:00,85.27,85.3,85.26,85.3,21040.0,66.6253,66.6487,66.6175,66.6487,21040.0
2020-10-12 10:55:00,85.29,85.3,85.27,85.29,83864.0,66.6409,66.6487,66.6253,66.6409,83864.0
2020-10-12 11:00:00,85.29,85.31,85.28,85.3,33323.0,66.6409,66.6565,66.6331,66.6487,33323.0
2020-10-12 11:05:00,85.31,85.32,85.3,85.31,14591.0,66.6565,66.6644,66.6487,66.6565,14591.0
2020-10-12 11:10:00,85.31,85.32,85.3,85.32,135039.0,66.6565,66.6644,66.6487,66.6644,135039.0
2020-10-12 11:15:00,85.33,85.34,85.31,85.32,74894.0,66.6722,66.68,66.6565,66.6644,74894.0
2020-10-12 11:20:00,85.32,85.34,85.3,85.31,124051.0,66.6644,66.68,66.6487,66.6565,124051.0
2020-10-12 11:25:00,85.3,85.31,85.29,85.3,194514.0,66.6487,66.6565,66.6409,66.6487,194514.0
2020-10-12 11:30:00,85.3,85.3,85.28,85.3,69690.0,66.6487,66.6487,66.6331,66.6487,69690.0
2020-10-12 11:35:00,85.3,85.31,85.29,85.31,138275.0,66.6487,66.6565,66.6409,66.6565,138275.0
2020-10-12 11:40:00,85.31,85.31,85.29,85.3,87642.0,66.6565,66.6565,66.6409,66.6487,87642.0
2020-10-12 11:45:00,85.31,85.31,85.27,85.31,200128.0,66.6565,66.6565,66.6253,66.6565,200128.0
2020-10-12 11:50:00,85.31,85.33,85.3,85.33,262052.0,66.6565,66.6722,66.6487,66.6722,262052.0
2020-10-12 11:55:00,85.33,85.34,85.32,85.34,49694.0,66.6722,66.68,66.6644,66.68,49694.0
2020-10-12 12:00:00,85.34,85.34,85.33,85.34,27170.0,66.68,66.68,66.6722,66.68,27170.0
2020-10-12 12:05:00,85.33,85.36,85.33,85.36,41389.0,66.6722,66.6956,66.6722,66.6956,41389.0
2020-10-12 12:10:00,85.36,85.38,85.35,85.38,51530.0,66.6956,66.7112,66.6878,66.7112,51530.0
2020-10-12 12:15:00,85.38,85.38,85.37,85.38,91603.0,66.7112,66.7112,66.7034,66.7112,91603.0
2020-10-12 12:20:00,85.38,85.41,85.37,85.4,188974.0,66.7112,66.7347,66.7034,66.7269,188974.0
2020-10-12 12:25:00,85.4,85.42,85.39,85.42,113796.0,66.7269,66.7425,66.7191,66.7425,113796.0
2020-10-12 12:30:00,85.42,85.42,85.38,85.42,164306.0,66.7425,66.7425,66.7112,66.7425,164306.0
2020-10-12 12:35:00,85.42,85.44,85.42,85.43,16931.0,66.7425,66.7581,66.7425,66.7503,16931.0
2020-10-12 12:40:00,85.43,85.46,85.43,85.45,39374.0,66.7503,66.7738,66.7503,66.7659,39374.0
2020-10-12 12:45:00,85.46,85.47,85.44,85.47,98880.0,66.7738,66.7816,66.7581,66.7816,98880.0
2020-10-12 12:50:00,85.47,85.47,85.43,85.44,36635.0,66.7816,66.7816,66.7503,66.7581,36635.0
2020-10-12 12:55:00,85.44,85.45,85.42,85.42,36238.0,66.7581,66.7659,66.7425,66.7425,36238.0
2020-10-12 13:00:00,85.43,85.43,85.39,85.41,169121.0,66.7503,66.7503,66.7191,66.7347,169121.0
2020-10-12 13:05:00,85.41,85.42,85.38,85.39,62661.0,66.7347,66.7425,66.7112,66.7191,62661.0
2020-10-12 13:10:00,85.39,85.42,85.37,85.4,111881.0,66.7191,66.7425,66.7034,66.7269,111881.0
2020-10-12 13:15:00,85.4,85.42,85.4,85.42,39993.0,66.7269,66.7425,66.7269,66.7425,39993.0
2020-10-12 13:20:00,85.42,85.43,85.41,85.43,28332.0,66.7425,66.7503,66.7347,66.7503,28332.0
2020-10-12 13:25:00,85.43,85.44,85.43,85.44,22269.0,66.7503,66.7581,66.7503,66.7581,22269.0
2020-10-12 13:30:00,85.44,85.45,85.42,85.43,79761.0,66.7581,66.7659,66.7425,66.7503,79761.0
2020-10-12 13:35:00,85.42,85.43,85.41,85.42,100288.0,66.7425,66.7503,66.7347,66.7425,100288.0
2020-10-12 13:40:00,85.42,85.43,85.41,85.42,37778.0,66.7425,66.7503,66.7347,66.7425,37778.0
2020-10-12 13:45:00,85.42,85.43,85.39,85.39,95680.0,66.7425,66.7503,66.7191,66.7191,95680.0
2020-10-12 13:50:00,85.4,85.42,85.4,85.41,40598.0,66.7269,66.7425,66.7269,66.7347,40598.0
2020-10-12 13:55:00,85.41,85.42,85.4,85.42,28036.0,66.7347,66.7425,66.7269,66.7425,28036.0
2020-10-12 14:00:00,85.42,85.43,85.4,85.41,114156.0,66.7425,66.7503,66.7269,66.7347,114156.0
2020-10-12 14:05:00,85.41,85.43,85.39,85.42,47997.0,66.7347,66.7503,66.7191,66.7425,47997.0
2020-10-12 14:10:00,85.42,85.42,85.38,85.39,22597.0,66.7425,66.7425,66.7112,66.7191,22597.0
2020-10-12 14:15:00,85.39,85.39,85.37,85.37,50738.0,66.7191,66.7191,66.7034,66.7034,50738.0
2020-10-12 14:20:00,85.38,85.38,85.35,85.36,59564.0,66.7112,66.7112,66.6878,66.6956,59564.0
2020-10-12 14:25:00,85.37,85.42,85.36,85.42,243025.0,66.7034,66.7425,66.6956,66.7425,243025.0
2020-10-12 14:30:00,85.42,85.43,85.4,85.41,74800.0,66.7425,66.7503,66.7269,66.7347,74800.0
2020-10-12 14:35:00,85.41,85.41,85.4,85.41,119814.0,66.7347,66.7347,66.7269,66.7347,119814.0
2020-10-12 14:40:00,85.41,85.41,85.39,85.41,103774.0,66.7347,66.7347,66.7191,66.7347,103774.0
2020-10-12 14:45:00,85.41,85.43,85.39,85.42,203436.0,66.7347,66.7503,66.7191,66.7425,203436.0
2020-10-12 14:50:00,85.42,85.42,85.4,85.41,46981.0,66.7425,66.7425,66.7269,66.7347,46981.0
2020-10-12 14:55:00,85.4,85.41,85.39,85.41,99134.0,66.7269,66.7347,66.7191,66.7347,99134.0
2020-10-12 15:00:00,85.41,85.42,85.4,85.41,53248.0,66.7347,66.7425,66.7269,66.7347,53248.0
2020-10-12 15:05:00,85.4,85.42,85.4,85.42,32901.0,66.7269,66.7425,66.7269,66.7425,32901.0
2020-10-12 15:10:00,85.41,85.42,85.39,85.39,70429.0,66.7347,66.7425,66.7191,66.7191,70429.0
2020-10-12 15:15:00,85.4,85.41,85.38,85.38,170499.0,66.7269,66.7347,66.7112,66.7112,170499.0
2020-10-12 15:20:00,85.39,85.41,85.38,85.4,212885.0,66.7191,66.7347,66.7112,66.7269,212885.0
2020-10-12 15:25:00,85.4,85.4,85.38,85.39,81861.0,66.7269,66.7269,66.7112,66.7191,81861.0
2020-10-12 15:30:00,85.39,85.39,85.38,85.39,74440.0,66.7191,66.7191,66.7112,66.7191,74440.0
2020-10-12 15:35:00,85.39,85.39,85.38,85.39,40409.0,66.7191,66.7191,66.7112,66.7191,40409.0
2020-10-12 15:40:00,85.39,85.39,85.36,85.37,75401.0,66.7191,66.7191,66.6956,66.7034,75401.0
2020-10-12 15:45:00,85.37,85.37,85.33,85.34,122860.0,66.7034,66.7034,66.6722,66.68,122860.0
2020-10-12 15:50:00,85.33,85.35,85.32,85.34,525196.0,66.6722,66.6878,66.6644,66.68,525196.0
2020-10-12 15:55:00,85.34,85.41,85.34,85.37,829572.0,66.68,66.7347,66.68,66.7034,829572.0
2020-10-13 09:30:00,85.16,85.26,85.16,85.24,848257.0,66.5393,66.6175,66.5393,66.6019,848257.0
2020-10-13 09:35:00,85.23,85.24,85.18,85.18,308569.0,66.594,66.6019,66.555,66.555,308569.0
2020-10-13 09:40:00,85.19,85.2,85.12,85.16,544368.0,66.5628,66.5706,66.5081,66.5393,544368.0
2020-10-13 09:45:00,85.15,85.15,85.09,85.11,1446675.0,66.5315,66.5315,66.4847,66.5003,1446675.0
2020-10-13 09:50:00,85.1,85.12,85.04,85.08,481859.0,66.4925,66.5081,66.4456,66.4768,481859.0
2020-10-13 09:55:00,85.08,85.12,85.07,85.09,311828.0,66.4768,66.5081,66.469,66.4847,311828.0
2020-10-13 10:00:00,85.09,85.13,85.09,85.12,423501.0,66.4847,66.5159,66.4847,66.5081,423501.0
2020-10-13 10:05:00,85.13,85.13,85.09,85.11,614503.0,66.5159,66.5159,66.4847,66.5003,614503.0
2020-10-13 10:10:00,85.12,85.13,85.05,85.09,174168.0,66.5081,66.5159,66.4534,66.4847,174168.0
2020-10-13 10:15:00,85.09,85.1,85.07,85.08,569802.0,66.4847,66.4925,66.469,66.4768,569802.0
2020-10-13 10:20:00,85.09,85.1,85.07,85.1,465616.0,66.4847,66.4925,66.469,66.4925,465616.0
2020-10-13 10:25:00,85.1,85.12,85.08,85.08,113704.0,66.4925,66.5081,66.4768,66.4768,113704.0
2020-10-13 10:30:00,85.08,85.09,85.03,85.04,392128.0,66.4768,66.4847,66.4378,66.4456,392128.0
2020-10-13 10:35:00,85.04,85.07,85.02,85.03,40403.0,66.4456,66.469,66.43,66.4378,40403.0
2020-10-13 10:40:00,85.03,85.04,85.01,85.03,60891.0,66.4378,66.4456,66.4221,66.4378,60891.0
2020-10-13 10:45:00,85.03,85.04,85.0,85.01,52239.0,66.4378,66.4456,66.4143,66.4221,52239.0
2020-10-13 10:50:00,85.0,85.04,84.99,85.03,314307.0,66.4143,66.4456,66.4065,66.4378,314307.0
2020-10-13 10:55:00,85.03,85.04,85.0,85.02,148427.0,66.4378,66.4456,66.4143,66.43,148427.0
2020-10-13 11:00:00,85.02,85.03,85.01,85.01,93121.0,66.43,66.4378,66.4221,66.4221,93121.0
2020-10-13 11:05:00,85.01,85.01,84.99,85.01,100640.0,66.4221,66.4221,66.4065,66.4221,100640.0
2020-10-13 11:10:00,85.01,85.01,84.99,84.99,34891.0,66.4221,66.4221,66.4065,66.4065,34891.0
2020-10-13 11:15:00,85.0,85.0,84.98,84.99,222526.0,66.4143,66.4143,66.3987,66.4065,222526.0
2020-10-13 11:20:00,84.99,85.0,84.98,84.99,169600.0,66.4065,66.4143,66.3987,66.4065,169600.0
2020-10-13 11:25:00,84.99,85.0,84.98,84.99,207445.0,66.4065,66.4143,66.3987,66.4065,207445.0
2020-10-13 11:30:00,84.99,85.02,84.98,85.02,177675.0,66.4065,66.43,66.3987,66.43,177675.0
2020-10-13 11:35:00,85.02,85.04,85.0,85.01,222357.0,66.43,66.4456,66.4143,66.4221,222357.0
2020-10-13 11:40:00,85.01,85.01,84.97,84.98,122181.0,66.4221,66.4221,66.3909,66.3987,122181.0
2020-10-13 11:45:00,84.97,84.99,84.95,84.98,213189.0,66.3909,66.4065,66.3753,66.3987,213189.0
2020-10-13 11:50:00,84.98,85.02,84.98,84.98,431942.0,66.3987,66.43,66.3987,66.3987,431942.0
2020-10-13 11:55:00,84.98,85.01,84.98,84.99,110834.0,66.3987,66.4221,66.3987,66.4065,110834.0
2020-10-13 12:00:00,85.0,85.02,85.0,85.0,89912.0,66.4143,66.43,66.4143,66.4143,89912.0
2020-10-13 12:05:00,85.0,85.01,84.98,85.0,114633.0,66.4143,66.4221,66.3987,66.4143,114633.0
2020-10-13 12:10:00,85.0,85.0,84.93,84.98,147639.0,66.4143,66.4143,66.3596,66.3987,147639.0
2020-10-13 12:15:00,84.98,85.0,84.97,84.99,345233.0,66.3987,66.4143,66.3909,66.4065,345233.0
2020-10-13 12:20:00,84.99,85.01,84.99,85.01,84464.0,66.4065,66.4221,66.4065,66.4221,84464.0
2020-10-13 12:25:00,85.01,85.02,85.0,85.01,295644.0,66.4221,66.43,66.4143,66.4221,295644.0
2020-10-13 12:30:00,85.01,85.02,85.0,85.01,377001.0,66.4221,66.43,66.4143,66.4221,377001.0
2020-10-13 12:35:00,85.0,85.01,84.99,85.01,144303.0,66.4143,66.4221,66.4065,66.4221,144303.0
2020-10-13 12:40:00,85.0,85.01,85.0,85.01,37443.0,66.4143,66.4221,66.4143,66.4221,37443.0
2020-10-13 12:45:00,85.01,85.08,85.0,85.08,1064976.0,66.4221,66.4768,66.4143,66.4768,1064976.0
2020-10-13 12:50:00,85.06,85.09,85.06,85.08,22832.0,66.4612,66.4847,66.4612,66.4768,22832.0
2020-10-13 12:55:00,85.08,85.08,85.07,85.08,76393.0,66.4768,66.4768,66.469,66.4768,76393.0
2020-10-13 13:00:00,85.08,85.08,85.06,85.07,224824.0,66.4768,66.4768,66.4612,66.469,224824.0
2020-10-13 13:05:00,85.07,85.08,85.03,85.04,351358.0,66.469,66.4768,66.4378,66.4456,351358.0
2020-10-13 13:10:00,85.04,85.07,85.04,85.06,261509.0,66.4456,66.469,66.4456,66.4612,261509.0
2020-10-13 13:15:00,85.07,85.12,85.06,85.12,158760.0,66.469,66.5081,66.4612,66.5081,158760.0
2020-10-13 13:20:00,85.12,85.13,85.06,85.11,355520.0,66.5081,66.5159,66.4612,66.5003,355520.0
2020-10-13 13:25:00,85.1,85.12,85.1,85.11,76722.0,66.4925,66.5081,66.4925,66.5003,76722.0
2020-10-13 13:30:00,85.11,85.11,85.07,85.08,175877.0,66.5003,66.5003,66.469,66.4768,175877.0
2020-10-13 13:35:00,85.07,85.08,85.04,85.07,165137.0,66.469,66.4768,66.4456,66.469,165137.0
2020-10-13 13:40:00,85.07,85.08,85.05,85.07,137468.0,66.469,66.4768,66.4534,66.469,137468.0
2020-10-13 13:45:00,85.07,85.09,85.07,85.08,31836.0,66.469,66.4847,66.469,66.4768,31836.0
2020-10-13 13:50:00,85.08,85.09,85.05,85.06,113957.0,66.4768,66.4847,66.4534,66.4612,113957.0
2020-10-13 13:55:00,85.05,85.05,85.01,85.02,182538.0,66.4534,66.4534,66.4221,66.43,182538.0
2020-10-13 14:00:00,85.01,85.02,84.99,85.02,134565.0,66.4221,66.43,66.4065,66.43,134565.0
2020-10-13 14:05:00,85.02,85.03,84.99,85.02,139550.0,66.43,66.4378,66.4065,66.43,139550.0
2020-10-13 14:10:00,85.01,85.03,85.0,85.03,50470.0,66.4221,66.4378,66.4143,66.4378,50470.0
2020-10-13 14:15:00,85.02,85.04,85.01,85.04,34037.0,66.43,66.4456,66.4221,66.4456,34037.0
2020-10-13 14:20:00,85.03,85.04,85.0,85.03,90505.0,66.4378,66.4456,66.4143,66.4378,90505.0
2020-10-13 14:25:00,85.03,85.04,84.97,84.98,106756.0,66.4378,66.4456,66.3909,66.3987,106756.0
2020-10-13 14:30:00,84.98,85.02,84.95,85.01,62235.0,66.3987,66.43,66.3753,66.4221,62235.0
2020-10-13 14:35:00,85.01,85.01,84.97,84.98,301380.0,66.4221,66.4221,66.3909,66.3987,301380.0
2020-10-13 14:40:00,84.98,85.0,84.97,84.98,260371.0,66.3987,66.4143,66.3909,66.3987,260371.0
2020-10-13 14:45:00,84.97,84.98,84.93,84.98,393046.0,66.3909,66.3987,66.3596,66.3987,393046.0
2020-10-13 14:50:00,84.98,84.98,84.94,84.94,159176.0,66.3987,66.3987,66.3675,66.3675,159176.0
2020-10-13 14:55:00,84.94,85.01,84.94,84.99,236618.0,66.3675,66.4221,66.3675,66.4065,236618.0
2020-10-13 15:00:00,84.98,85.0,84.98,84.99,569979.0,66.3987,66.4143,66.3987,66.4065,569979.0
2020-10-13 15:05:00,84.98,85.0,84.98,84.98,122012.0,66.3987,66.4143,66.3987,66.3987,122012.0
2020-10-13 15:10:00,84.98,85.01,84.98,85.0,75103.0,66.3987,66.4221,66.3987,66.4143,75103.0
2020-10-13 15:15:00,85.0,85.03,84.98,85.02,342922.0,66.4143,66.4378,66.3987,66.43,342922.0
2020-10-13 15:20:00,85.01,85.04,85.0,85.04,56579.0,66.4221,66.4456,66.4143,66.4456,56579.0
2020-10-13 15:25:00,85.03,85.05,85.01,85.03,133506.0,66.4378,66.4534,66.4221,66.4378,133506.0
2020-10-13 15:30:00,85.03,85.03,85.0,85.01,109731.0,66.4378,66.4378,66.4143,66.4221,109731.0
2020-10-13 15:35:00,85.0,85.02,85.0,85.01,159370.0,66.4143,66.43,66.4143,66.4221,159370.0
2020-10-13 15:40:00,85.01,85.02,85.0,85.02,75223.0,66.4221,66.43,66.4143,66.43,75223.0
2020-10-13 15:45:00,85.02,85.04,85.01,85.04,336328.0,66.43,66.4456,66.4221,66.4456,336328.0
2020-10-13 15:50:00,85.04,85.05,85.02,85.05,381300.0,66.4456,66.4534,66.43,66.4534,381300.0
2020-10-13 15:55:00,85.05,85.05,84.98,85.0,1012444.0,66.4534,66.4534,66.3987,66.4143,1012444.0
2020-10-14 09:30:00,84.96,84.96,84.87,84.89,229722.0,66.3831,66.3831,66.3128,66.3284,229722.0
2020-10-14 09:35:00,84.89,84.92,84.87,84.9,259016.0,66.3284,66.3518,66.3128,66.3362,259016.0
2020-10-14 09:40:00,84.91,84.94,84.9,84.93,376860.0,66.344,66.3675,66.3362,66.3596,376860.0
2020-10-14 09:45:00,84.93,85.02,84.92,85.02,585106.0,66.3596,66.43,66.3518,66.43,585106.0
2020-10-14 09:50:00,85.02,85.02,84.96,85.01,1605772.0,66.43,66.43,66.3831,66.4221,1605772.0
2020-10-14 09:55:00,85.01,85.02,84.99,85.0,1502660.0,66.4221,66.43,66.4065,66.4143,1502660.0
2020-10-14 10:00:00,85.0,85.0,84.95,84.95,733264.0,66.4143,66.4143,66.3753,66.3753,733264.0
2020-10-14 10:05:00,84.95,84.96,84.94,84.95,86840.0,66.3753,66.3831,66.3675,66.3753,86840.0
2020-10-14 10:10:00,84.95,84.95,84.93,84.94,208338.0,66.3753,66.3753,66.3596,66.3675,208338.0
2020-10-14 10:15:00,84.94,84.95,84.91,84.92,231846.0,66.3675,66.3753,66.344,66.3518,231846.0
2020-10-14 10:20:00,84.91,84.93,84.91,84.92,201407.0,66.344,66.3596,66.344,66.3518,201407.0
2020-10-14 10:25:00,84.92,84.92,84.88,84.89,239298.0,66.3518,66.3518,66.3206,66.3284,239298.0
2020-10-14 10:30:00,84.9,84.9,84.86,84.88,502749.0,66.3362,66.3362,66.3049,66.3206,502749.0
2020-10-14 10:35:00,84.87,84.94,84.87,84.94,462357.0,66.3128,66.3675,66.3128,66.3675,462357.0
2020-10-14 10:40:00,84.94,84.97,84.93,84.96,139455.0,66.3675,66.3909,66.3596,66.3831,139455.0
2020-10-14 10:45:00,84.96,85.0,84.96,84.98,171045.0,66.3831,66.4143,66.3831,66.3987,171045.0
2020-10-14 10:50:00,84.97,84.98,84.96,84.96,491929.0,66.3909,66.3987,66.3831,66.3831,491929.0
2020-10-14 10:55:00,84.96,84.96,84.92,84.93,1237754.0,66.3831,66.3831,66.3518,66.3596,1237754.0
2020-10-14 11:00:00,84.94,84.94,84.88,84.88,347402.0,66.3675,66.3675,66.3206,66.3206,347402.0
2020-10-14 11:05:00,84.89,84.91,84.88,84.91,96263.0,66.3284,66.344,66.3206,66.344,96263.0
2020-10-14 11:10:00,84.91,84.91,84.89,84.9,189660.0,66.344,66.344,66.3284,66.3362,189660.0
2020-10-14 11:15:00,84.9,84.91,84.89,84.9,31478.0,66.3362,66.344,66.3284,66.3362,31478.0
2020-10-14 11:20:00,84.9,84.95,84.88,84.93,559903.0,66.3362,66.3753,66.3206,66.3596,559903.0
2020-10-14 11:25:00,84.93,84.93,84.91,84.91,142015.0,66.3596,66.3596,66.344,66.344,142015.0
2020-10-14 11:30:00,84.91,84.92,84.9,84.91,110722.0,66.344,66.3518,66.3362,66.344,110722.0
2020-10-14 11:35:00,84.9,84.92,84.9,84.91,86788.0,66.3362,66.3518,66.3362,66.344,86788.0
2020-10-14 11:40:00,84.91,84.92,84.89,84.92,117487.0,66.344,66.3518,66.3284,66.3518,117487.0
2020-10-14 11:45:00,84.92,84.92,84.86,84.87,353704.0,66.3518,66.3518,66.3049,66.3128,353704.0
2020-10-14 11:50:00,84.87,84.87,84.84,84.84,156890.0,66.3128,66.3128,66.2893,66.2893,156890.0
2020-10-14 11:55:00,84.84,84.84,84.79,84.8,285829.0,66.2893,66.2893,66.2502,66.2581,285829.0
2020-10-14 12:00:00,84.8,84.82,84.77,84.82,481256.0,66.2581,66.2737,66.2346,66.2737,481256.0
2020-10-14 12:05:00,84.82,84.88,84.77,84.85,481721.0,66.2737,66.3206,66.2346,66.2971,481721.0
2020-10-14 12:10:00,84.85,84.86,84.82,84.83,126157.0,66.2971,66.3049,66.2737,66.2815,126157.0
2020-10-14 12:15:00,84.83,84.84,84.77,84.77,166879.0,66.2815,66.2893,66.2346,66.2346,166879.0
2020-10-14 12:20:00,84.78,84.79,84.75,84.75,402704.0,66.2424,66.2502,66.219,66.219,402704.0
2020-10-14 12:25:00,84.75,84.79,84.75,84.79,76388.0,66.219,66.2502,66.219,66.2502,76388.0
2020-10-14 12:30:00,84.78,84.79,84.76,84.77,366287.0,66.2424,66.2502,66.2268,66.2346,366287.0
2020-10-14 12:35:00,84.77,84.78,84.74,84.76,242001.0,66.2346,66.2424,66.2112,66.2268,242001.0
2020-10-14 12:40:00,84.76,84.78,84.75,84.77,223878.0,66.2268,66.2424,66.219,66.2346,223878.0
2020-10-14 12:45:00,84.77,84.77,84.75,84.76,79451.0,66.2346,66.2346,66.219,66.2268,79451.0
2020-10-14 12:50:00,84.75,84.76,84.75,84.76,55986.0,66.219,66.2268,66.219,66.2268,55986.0
2020-10-14 12:55:00,84.76,84.8,84.73,84.73,559523.0,66.2268,66.2581,66.2034,66.2034,559523.0
2020-10-14 13:00:00,84.73,84.75,84.71,84.75,260280.0,66.2034,66.219,66.1877,66.219,260280.0
2020-10-14 13:05:00,84.75,84.8,84.74,84.8,685843.0,66.219,66.2581,66.2112,66.2581,685843.0
2020-10-14 13:10:00,84.8,84.8,84.77,84.78,126971.0,66.2581,66.2581,66.2346,66.2424,126971.0
2020-10-14 13:15:00,84.78,84.79,84.77,84.77,91555.0,66.2424,66.2502,66.2346,66.2346,91555.0
2020-10-14 13:20:00,84.78,84.78,84.75,84.76,87027.0,66.2424,66.2424,66.219,66.2268,87027.0
2020-10-14 13:25:00,84.76,84.77,84.75,84.76,41772.0,66.2268,66.2346,66.219,66.2268,41772.0
2020-10-14 13:30:00,84.76,84.76,84.72,84.72,65748.0,66.2268,66.2268,66.1956,66.1956,65748.0
2020-10-14 13:35:00,84.72,84.74,84.72,84.74,79705.0,66.1956,66.2112,66.1956,66.2112,79705.0
2020-10-14 13:40:00,84.73,84.74,84.73,84.73,31600.0,66.2034,66.2112,66.2034,66.2034,31600.0
2020-10-14 13:45:00,84.74,84.78,84.73,84.76,172473.0,66.2112,66.2424,66.2034,66.2268,172473.0
2020-10-14 13:50:00,84.77,84.78,84.75,84.78,54287.0,66.2346,66.2424,66.219,66.2424,54287.0
2020-10-14 13:55:00,84.78,84.78,84.77,84.78,25180.0,66.2424,66.2424,66.2346,66.2424,25180.0
2020-10-14 14:00:00,84.77,84.8,84.76,84.77,72237.0,66.2346,66.2581,66.2268,66.2346,72237.0
2020-10-14 14:05:00,84.77,84.82,84.77,84.81,160997.0,66.2346,66.2737,66.2346,66.2659,160997.0
2020-10-14 14:10:00,84.81,84.84,84.81,84.83,62802.0,66.2659,66.2893,66.2659,66.2815,62802.0
2020-10-14 14:15:00,84.82,84.83,84.8,84.8,122748.0,66.2737,66.2815,66.2581,66.2581,122748.0
2020-10-14 14:20:00,84.8,84.82,84.79,84.8,45545.0,66.2581,66.2737,66.2502,66.2581,45545.0
2020-10-14 14:25:00,84.8,84.81,84.77,84.81,243123.0,66.2581,66.2659,66.2346,66.2659,243123.0
2020-10-14 14:30:00,84.81,84.81,84.77,84.78,144969.0,66.2659,66.2659,66.2346,66.2424,144969.0
2020-10-14 14:35:00,84.78,84.78,84.74,84.75,217840.0,66.2424,66.2424,66.2112,66.219,217840.0
2020-10-14 14:40:00,84.75,84.78,84.74,84.77,229403.0,66.219,66.2424,66.2112,66.2346,229403.0
2020-10-14 14:45:00,84.76,84.78,84.73,84.78,184281.0,66.2268,66.2424,66.2034,66.2424,184281.0
2020-10-14 14:50:00,84.78,84.78,84.76,84.77,42330.0,66.2424,66.2424,66.2268,66.2346,42330.0
2020-10-14 14:55:00,84.77,84.78,84.76,84.77,63703.0,66.2346,66.2424,66.2268,66.2346,63703.0
2020-10-14 15:00:00,84.77,84.8,84.76,84.8,212824.0,66.2346,66.2581,66.2268,66.2581,212824.0
2020-10-14 15:05:00,84.8,84.82,84.78,84.81,141549.0,66.2581,66.2737,66.2424,66.2659,141549.0
2020-10-14 15:10:00,84.81,84.83,84.8,84.83,156753.0,66.2659,66.2815,66.2581,66.2815,156753.0
2020-10-14 15:15:00,84.83,84.83,84.8,84.81,216548.0,66.2815,66.2815,66.2581,66.2659,216548.0
2020-10-14 15:20:00,84.81,84.83,84.79,84.8,124595.0,66.2659,66.2815,66.2502,66.2581,124595.0
2020-10-14 15:25:00,84.8,84.8,84.78,84.8,53888.0,66.2581,66.2581,66.2424,66.2581,53888.0
2020-10-14 15:30:00,84.8,84.83,84.78,84.81,132520.0,66.2581,66.2815,66.2424,66.2659,132520.0
2020-10-14 15:35:00,84.81,84.82,84.78,84.78,1390142.0,66.2659,66.2737,66.2424,66.2424,1390142.0
2020-10-14 15:40:00,84.78,84.81,84.78,84.8,177586.0,66.2424,66.2659,66.2424,66.2581,177586.0
2020-10-14 15:45:00,84.8,84.81,84.78,84.8,418304.0,66.2581,66.2659,66.2424,66.2581,418304.0
2020-10-14 15:50:00,84.8,84.81,84.76,84.76,500162.0,66.2581,66.2659,66.2268,66.2268,500162.0
2020-10-14 15:55:00,84.77,84.8,84.76,84.78,767925.0,66.2346,66.2581,66.2268,66.2424,767925.0
2020-10-15 09:30:00,84.45,84.45,84.39,84.42,484989.0,65.9846,65.9846,65.9377,65.9612,484989.0
2020-10-15 09:35:00,84.42,84.45,84.38,84.42,885317.0,65.9612,65.9846,65.9299,65.9612,885317.0
2020-10-15 09:40:00,84.42,84.43,84.4,84.42,409640.0,65.9612,65.969,65.9455,65.9612,409640.0
2020-10-15 09:45:00,84.42,84.45,84.42,84.45,222067.0,65.9612,65.9846,65.9612,65.9846,222067.0
2020-10-15 09:50:00,84.45,84.47,84.43,84.45,436631.0,65.9846,66.0002,65.969,65.9846,436631.0
2020-10-15 09:55:00,84.45,84.47,84.45,84.47,139608.0,65.9846,66.0002,65.9846,66.0002,139608.0
2020-10-15 10:00:00,84.47,84.48,84.43,84.45,364744.0,66.0002,66.008,65.969,65.9846,364744.0
2020-10-15 10:05:00,84.45,84.46,84.43,84.44,322138.0,65.9846,65.9924,65.969,65.9768,322138.0
2020-10-15 10:10:00,84.43,84.46,84.43,84.45,214654.0,65.969,65.9924,65.969,65.9846,214654.0
2020-10-15 10:15:00,84.45,84.48,84.44,84.46,248958.0,65.9846,66.008,65.9768,65.9924,248958.0
2020-10-15 10:20:00,84.47,84.47,84.43,84.44,218098.0,66.0002,66.0002,65.969,65.9768,218098.0
2020-10-15 10:25:00,84.44,84.44,84.4,84.41,319069.0,65.9768,65.9768,65.9455,65.9533,319069.0
2020-10-15 10:30:00,84.41,84.41,84.34,84.34,747015.0,65.9533,65.9533,65.8986,65.8986,747015.0
2020-10-15 10:35:00,84.34,84.36,84.32,84.34,415385.0,65.8986,65.9143,65.883,65.8986,415385.0
2020-10-15 10:40:00,84.34,84.37,84.34,84.36,276356.0,65.8986,65.9221,65.8986,65.9143,276356.0
2020-10-15 10:45:00,84.36,84.37,84.35,84.36,171572.0,65.9143,65.9221,65.9065,65.9143,171572.0
2020-10-15 10:50:00,84.36,84.37,84.36,84.37,80694.0,65.9143,65.9221,65.9143,65.9221,80694.0
2020-10-15 10:55:00,84.37,84.41,84.36,84.41,142829.0,65.9221,65.9533,65.9143,65.9533,142829.0
2020-10-15 11:00:00,84.41,84.43,84.37,84.4,296988.0,65.9533,65.969,65.9221,65.9455,296988.0
2020-10-15 11:05:00,84.4,84.47,84.39,84.45,659957.0,65.9455,66.0002,65.9377,65.9846,659957.0
2020-10-15 11:10:00,84.45,84.47,84.44,84.45,1647438.0,65.9846,66.0002,65.9768,65.9846,1647438.0
2020-10-15 11:15:00,84.46,84.49,84.45,84.48,197787.0,65.9924,66.0158,65.9846,66.008,197787.0
2020-10-15 11:20:00,84.48,84.51,84.47,84.51,461883.0,66.008,66.0315,66.0002,66.0315,461883.0
2020-10-15 11:25:00,84.5,84.51,84.47,84.47,243782.0,66.0237,66.0315,66.0002,66.0002,243782.0
2020-10-15 11:30:00,84.47,84.49,84.45,84.48,217208.0,66.0002,66.0158,65.9846,66.008,217208.0
2020-10-15 11:35:00,84.48,84.51,84.48,84.51,176966.0,66.008,66.0315,66.008,66.0315,176966.0
2020-10-15 11:40:00,84.5,84.51,84.49,84.5,66358.0,66.0237,66.0315,66.0158,66.0237,66358.0
2020-10-15 11:45:00,84.5,84.53,84.49,84.51,251691.0,66.0237,66.0471,66.0158,66.0315,251691.0
2020-10-15 11:50:00,84.51,84.53,84.5,84.51,272821.0,66.0315,66.0471,66.0237,66.0315,272821.0
2020-10-15 11:55:00,84.52,84.53,84.49,84.5,81024.0,66.0393,66.0471,66.0158,66.0237,81024.0
2020-10-15 12:00:00,84.5,84.52,84.48,84.5,448341.0,66.0237,66.0393,66.008,66.0237,448341.0
2020-10-15 12:05:00,84.5,84.51,84.47,84.48,150520.0,66.0237,66.0315,66.0002,66.008,150520.0
2020-10-15 12:10:00,84.48,84.48,84.44,84.45,593100.0,66.008,66.008,65.9768,65.9846,593100.0
2020-10-15 12:15:00,84.44,84.45,84.44,84.45,120385.0,65.9768,65.9846,65.9768,65.9846,120385.0
2020-10-15 12:20:00,84.44,84.45,84.42,84.42,148405.0,65.9768,65.9846,65.9612,65.9612,148405.0
2020-10-15 12:25:00,84.42,84.45,84.42,84.44,105831.0,65.9612,65.9846,65.9612,65.9768,105831.0
2020-10-15 12:30:00,84.44,84.45,84.43,84.45,97059.0,65.9768,65.9846,65.969,65.9846,97059.0
2020-10-15 12:35:00,84.45,84.46,84.44,84.46,100525.0,65.9846,65.9924,65.9768,65.9924,100525.0
2020-10-15 12:40:00,84.46,84.48,84.46,84.46,133565.0,65.9924,66.008,65.9924,65.9924,133565.0
2020-10-15 12:45:00,84.45,84.48,84.44,84.47,161264.0,65.9846,66.008,65.9768,66.0002,161264.0
2020-10-15 12:50:00,84.47,84.5,84.46,84.5,58088.0,66.0002,66.0237,65.9924,66.0237,58088.0
2020-10-15 12:55:00,84.49,84.51,84.49,84.51,69746.0,66.0158,66.0315,66.0158,66.0315,69746.0
2020-10-15 13:00:00,84.51,84.51,84.49,84.5,67928.0,66.0315,66.0315,66.0158,66.0237,67928.0
2020-10-15 13:05:00,84.5,84.5,84.49,84.5,52360.0,66.0237,66.0237,66.0158,66.0237,52360.0
2020-10-15 13:10:00,84.5,84.55,84.5,84.53,101278.0,66.0237,66.0627,66.0237,66.0471,101278.0
2020-10-15 13:15:00,84.53,84.54,84.51,84.54,125572.0,66.0471,66.0549,66.0315,66.0549,125572.0
2020-10-15 13:20:00,84.54,84.54,84.53,84.53,44792.0,66.0549,66.0549,66.0471,66.0471,44792.0
2020-10-15 13:25:00,84.53,84.57,84.52,84.55,98001.0,66.0471,66.0784,66.0393,66.0627,98001.0
2020-10-15 13:30:00,84.54,84.57,84.54,84.55,77288.0,66.0549,66.0784,66.0549,66.0627,77288.0
2020-10-15 13:35:00,84.56,84.58,84.55,84.58,83313.0,66.0705,66.0862,66.0627,66.0862,83313.0
2020-10-15 13:40:00,84.58,84.6,84.56,84.59,228660.0,66.0862,66.1018,66.0705,66.094,228660.0
2020-10-15 13:45:00,84.59,84.61,84.56,84.57,44688.0,66.094,66.1096,66.0705,66.0784,44688.0
2020-10-15 13:50:00,84.58,84.6,84.57,84.58,81103.0,66.0862,66.1018,66.0784,66.0862,81103.0
2020-10-15 13:55:00,84.58,84.59,84.57,84.59,39558.0,66.0862,66.094,66.0784,66.094,39558.0
2020-10-15 14:00:00,84.59,84.65,84.59,84.65,190550.0,66.094,66.1409,66.094,66.1409,190550.0
2020-10-15 14:05:00,84.65,84.65,84.64,84.65,57507.0,66.1409,66.1409,66.133,66.1409,57507.0
2020-10-15 14:10:00,84.65,84.65,84.61,84.62,63910.0,66.1409,66.1409,66.1096,66.1174,63910.0
2020-10-15 14:15:00,84.62,84.67,84.62,84.66,400230.0,66.1174,66.1565,66.1174,66.1487,400230.0
2020-10-15 14:20:00,84.67,84.68,84.65,84.66,151599.0,66.1565,66.1643,66.1409,66.1487,151599.0
2020-10-15 14:25:00,84.66,84.68,84.66,84.67,28523.0,66.1487,66.1643,66.1487,66.1565,28523.0
2020-10-15 14:30:00,84.67,84.68,84.66,84.67,39947.0,66.1565,66.1643,66.1487,66.1565,39947.0
2020-10-15 14:35:00,84.68,84.68,84.62,84.63,224456.0,66.1643,66.1643,66.1174,66.1252,224456.0
2020-10-15 14:40:00,84.63,84.64,84.6,84.62,110015.0,66.1252,66.133,66.1018,66.1174,110015.0
2020-10-15 14:45:00,84.61,84.62,84.58,84.61,255375.0,66.1096,66.1174,66.0862,66.1096,255375.0
2020-10-15 14:50:00,84.62,84.65,84.61,84.63,251211.0,66.1174,66.1409,66.1096,66.1252,251211.0
2020-10-15 14:55:00,84.63,84.67,84.62,84.67,103998.0,66.1252,66.1565,66.1174,66.1565,103998.0
2020-10-15 15:00:00,84.67,84.71,84.67,84.67,115905.0,66.1565,66.1877,66.1565,66.1565,115905.0
2020-10-15 15:05:00,84.68,84.71,84.67,84.7,134929.0,66.1643,66.1877,66.1565,66.1799,134929.0
2020-10-15 15:10:00,84.7,84.72,84.67,84.69,101924.0,66.1799,66.1956,66.1565,66.1721,101924.0
2020-10-15 15:15:00,84.7,84.7,84.67,84.67,397937.0,66.1799,66.1799,66.1565,66.1565,397937.0
2020-10-15 15:20:00,84.68,84.71,84.67,84.7,219123.0,66.1643,66.1877,66.1565,66.1799,219123.0
2020-10-15 15:25:00,84.7,84.75,84.69,84.73,94305.0,66.1799,66.219,66.1721,66.2034,94305.0
2020-10-15 15:30:00,84.73,84.75,84.71,84.74,74540.0,66.2034,66.219,66.1877,66.2112,74540.0
2020-10-15 15:35:00,84.74,84.75,84.73,84.74,97803.0,66.2112,66.219,66.2034,66.2112,97803.0
2020-10-15 15:40:00,84.74,84.78,84.73,84.75,288348.0,66.2112,66.2424,66.2034,66.219,288348.0
2020-10-15 15:45:00,84.75,84.75,84.7,84.7,198601.0,66.219,66.219,66.1799,66.1799,198601.0
2020-10-15 15:50:00,84.7,84.76,84.68,84.76,529489.0,66.1799,66.2268,66.1643,66.2268,529489.0
2020-10-15 15:55:00,84.76,84.76,84.72,84.73,885284.0,66.2268,66.2268,66.1956,66.2034,885284.0
2020-10-16 09:30:00,84.86,84.86,84.75,84.8,293298.0,66.3049,66.3049,66.219,66.2581,293298.0
2020-10-16 09:35:00,84.79,84.82,84.77,84.79,161652.0,66.2502,66.2737,66.2346,66.2502,161652.0
2020-10-16 09:40:00,84.79,84.81,84.77,84.77,119670.0,66.2502,66.2659,66.2346,66.2346,119670.0
2020-10-16 09:45:00,84.78,84.79,84.76,84.77,123370.0,66.2424,66.2502,66.2268,66.2346,123370.0
2020-10-16 09:50:00,84.77,84.78,84.76,84.77,205781.0,66.2346,66.2424,66.2268,66.2346,205781.0
2020-10-16 09:55:00,84.78,84.82,84.77,84.81,165225.0,66.2424,66.2737,66.2346,66.2659,165225.0
2020-10-16 10:00:00,84.81,84.84,84.81,84.82,165851.0,66.2659,66.2893,66.2659,66.2737,165851.0
2020-10-16 10:05:00,84.83,84.87,84.82,84.86,216339.0,66.2815,66.3128,66.2737,66.3049,216339.0
2020-10-16 10:10:00,84.87,84.87,84.85,84.86,34251.0,66.3128,66.3128,66.2971,66.3049,34251.0
2020-10-16 10:15:00,84.85,84.88,84.84,84.88,122061.0,66.2971,66.3206,66.2893,66.3206,122061.0
2020-10-16 10:20:00,84.88,84.9,84.87,84.9,146356.0,66.3206,66.3362,66.3128,66.3362,146356.0
2020-10-16 10:25:00,84.9,84.92,84.89,84.92,71620.0,66.3362,66.3518,66.3284,66.3518,71620.0
2020-10-16 10:30:00,84.92,84.94,84.91,84.94,61662.0,66.3518,66.3675,66.344,66.3675,61662.0
2020-10-16 10:35:00,84.93,84.94,84.9,84.92,136727.0,66.3596,66.3675,66.3362,66.3518,136727.0
2020-10-16 10:40:00,84.92,84.92,84.89,84.9,49052.0,66.3518,66.3518,66.3284,66.3362,49052.0
2020-10-16 10:45:00,84.9,84.91,84.86,84.86,130842.0,66.3362,66.344,66.3049,66.3049,130842.0
2020-10-16 10:50:00,84.86,84.88,84.84,84.88,69425.0,66.3049,66.3206,66.2893,66.3206,69425.0
2020-10-16 10:55:00,84.87,84.87,84.83,84.84,41959.0,66.3128,66.3128,66.2815,66.2893,41959.0
2020-10-16 11:00:00,84.84,84.84,84.82,84.83,38215.0,66.2893,66.2893,66.2737,66.2815,38215.0
2020-10-16 11:05:00,84.83,84.83,84.81,84.83,24672.0,66.2815,66.2815,66.2659,66.2815,24672.0
2020-10-16 11:10:00,84.82,84.83,84.78,84.79,136445.0,66.2737,66.2815,66.2424,66.2502,136445.0
2020-10-16 11:15:00,84.79,84.8,84.77,84.78,285313.0,66.2502,66.2581,66.2346,66.2424,285313.0
2020-10-16 11:20:00,84.78,84.78,84.72,84.73,282650.0,66.2424,66.2424,66.1956,66.2034,282650.0
2020-10-16 11:25:00,84.73,84.79,84.7,84.78,192577.0,66.2034,66.2502,66.1799,66.2424,192577.0
2020-10-16 11:30:00,84.77,84.8,84.76,84.79,42451.0,66.2346,66.2581,66.2268,66.2502,42451.0
2020-10-16 11:35:00,84.79,84.81,84.78,84.79,65003.0,66.2502,66.2659,66.2424,66.2502,65003.0
2020-10-16 11:40:00,84.79,84.84,84.78,84.83,77554.0,66.2502,66.2893,66.2424,66.2815,77554.0
2020-10-16 11:45:00,84.83,84.88,84.82,84.87,31661.0,66.2815,66.3206,66.2737,66.3128,31661.0
2020-10-16 11:50:00,84.87,84.87,84.85,84.87,67477.0,66.3128,66.3128,66.2971,66.3128,67477.0
2020-10-16 11:55:00,84.87,84.87,84.84,84.86,61619.0,66.3128,66.3128,66.2893,66.3049,61619.0
2020-10-16 12:00:00,84.86,84.86,84.84,84.86,58292.0,66.3049,66.3049,66.2893,66.3049,58292.0
2020-10-16 12:05:00,84.85,84.86,84.81,84.81,106059.0,66.2971,66.3049,66.2659,66.2659,106059.0
2020-10-16 12:10:00,84.81,84.82,84.79,84.81,119082.0,66.2659,66.2737,66.2502,66.2659,119082.0
2020-10-16 12:15:00,84.81,84.82,84.79,84.8,58983.0,66.2659,66.2737,66.2502,66.2581,58983.0
2020-10-16 12:20:00,84.8,84.8,84.76,84.78,50466.0,66.2581,66.2581,66.2268,66.2424,50466.0
2020-10-16 12:25:00,84.78,84.8,84.78,84.79,99017.0,66.2424,66.2581,66.2424,66.2502,99017.0
2020-10-16 12:30:00,84.79,84.79,84.74,84.77,140410.0,66.2502,66.2502,66.2112,66.2346,140410.0
2020-10-16 12:35:00,84.76,84.77,84.76,84.77,59504.0,66.2268,66.2346,66.2268,66.2346,59504.0
2020-10-16 12:40:00,84.76,84.77,84.74,84.75,161958.0,66.2268,66.2346,66.2112,66.219,161958.0
2020-10-16 12:45:00,84.75,84.77,84.75,84.76,134919.0,66.219,66.2346,66.219,66.2268,134919.0
2020-10-16 12:50:00,84.76,84.78,84.76,84.78,277863.0,66.2268,66.2424,66.2268,66.2424,277863.0
2020-10-16 12:55:00,84.78,84.79,84.76,84.79,95612.0,66.2424,66.2502,66.2268,66.2502,95612.0
2020-10-16 13:00:00,84.79,84.79,84.78,84.79,15970.0,66.2502,66.2502,66.2424,66.2502,15970.0
2020-10-16 13:05:00,84.78,84.79,84.78,84.79,97786.0,66.2424,66.2502,66.2424,66.2502,97786.0
2020-10-16 13:10:00,84.79,84.79,84.78,84.79,60323.0,66.2502,66.2502,66.2424,66.2502,60323.0
2020-10-16 13:15:00,84.79,84.8,84.78,84.8,51797.0,66.2502,66.2581,66.2424,66.2581,51797.0
2020-10-16 13:20:00,84.79,84.81,84.79,84.81,100887.0,66.2502,66.2659,66.2502,66.2659,100887.0
2020-10-16 13:25:00,84.8,84.81,84.79,84.81,144336.0,66.2581,66.2659,66.2502,66.2659,144336.0
2020-10-16 13:30:00,84.81,84.84,84.79,84.83,401229.0,66.2659,66.2893,66.2502,66.2815,401229.0
2020-10-16 13:35:00,84.83,84.84,84.81,84.81,77339.0,66.2815,66.2893,66.2659,66.2659,77339.0
2020-10-16 13:40:00,84.81,84.83,84.81,84.82,105690.0,66.2659,66.2815,66.2659,66.2737,105690.0
2020-10-16 13:45:00,84.81,84.83,84.81,84.83,62095.0,66.2659,66.2815,66.2659,66.2815,62095.0
2020-10-16 13:50:00,84.83,84.83,84.81,84.81,31990.0,66.2815,66.2815,66.2659,66.2659,31990.0
2020-10-16 13:55:00,84.81,84.82,84.81,84.81,66755.0,66.2659,66.2737,66.2659,66.2659,66755.0
2020-10-16 14:00:00,84.82,84.82,84.79,84.81,147761.0,66.2737,66.2737,66.2502,66.2659,147761.0
2020-10-16 14:05:00,84.81,84.82,84.8,84.82,63570.0,66.2659,66.2737,66.2581,66.2737,63570.0
2020-10-16 14:10:00,84.81,84.84,84.81,84.82,74336.0,66.2659,66.2893,66.2659,66.2737,74336.0
2020-10-16 14:15:00,84.83,84.83,84.81,84.81,44923.0,66.2815,66.2815,66.2659,66.2659,44923.0
2020-10-16 14:20:00,84.81,84.82,84.81,84.82,58982.0,66.2659,66.2737,66.2659,66.2737,58982.0
2020-10-16 14:25:00,84.81,84.83,84.8,84.81,105802.0,66.2659,66.2815,66.2581,66.2659,105802.0
2020-10-16 14:30:00,84.81,84.83,84.81,84.83,55632.0,66.2659,66.2815,66.2659,66.2815,55632.0
2020-10-16 14:35:00,84.83,84.84,84.82,84.84,121881.0,66.2815,66.2893,66.2737,66.2893,121881.0
2020-10-16 14:40:00,84.84,84.84,84.81,84.81,87312.0,66.2893,66.2893,66.2659,66.2659,87312.0
2020-10-16 14:45:00,84.81,84.82,84.8,84.81,126225.0,66.2659,66.2737,66.2581,66.2659,126225.0
2020-10-16 14:50:00,84.81,84.82,84.8,84.81,115488.0,66.2659,66.2737,66.2581,66.2659,115488.0
2020-10-16 14:55:00,84.81,84.82,84.8,84.81,152487.0,66.2659,66.2737,66.2581,66.2659,152487.0
2020-10-16 15:00:00,84.81,84.81,84.79,84.8,140784.0,66.2659,66.2659,66.2502,66.2581,140784.0
2020-10-16 15:05:00,84.79,84.8,84.75,84.76,529968.0,66.2502,66.2581,66.219,66.2268,529968.0
2020-10-16 15:10:00,84.75,84.76,84.71,84.72,229633.0,66.219,66.2268,66.1877,66.1956,229633.0
2020-10-16 15:15:00,84.71,84.73,84.69,84.69,310013.0,66.1877,66.2034,66.1721,66.1721,310013.0
2020-10-16 15:20:00,84.7,84.7,84.66,84.67,434031.0,66.1799,66.1799,66.1487,66.1565,434031.0
2020-10-16 15:25:00,84.67,84.68,84.65,84.67,615728.0,66.1565,66.1643,66.1409,66.1565,615728.0
2020-10-16 15:30:00,84.67,84.68,84.6,84.61,406980.0,66.1565,66.1643,66.1018,66.1096,406980.0
2020-10-16 15:35:00,84.61,84.62,84.55,84.55,566211.0,66.1096,66.1174,66.0627,66.0627,566211.0
2020-10-16 15:40:00,84.55,84.6,84.55,84.58,1038460.0,66.0627,66.1018,66.0627,66.0862,1038460.0
2020-10-16 15:45:00,84.58,84.58,84.54,84.55,476639.0,66.0862,66.0862,66.0549,66.0627,476639.0
2020-10-16 15:50:00,84.54,84.56,84.52,84.53,640957.0,66.0549,66.0705,66.0393,66.0471,640957.0
2020-10-16 15:55:00,84.53,84.65,84.52,84.62,2503427.0,66.0471,66.1409,66.0393,66.1174,2503427.0
2020-10-19 09:30:00,84.8,84.83,84.74,84.82,219785.0,66.2581,66.2815,66.2112,66.2737,219785.0
2020-10-19 09:35:00,84.83,84.86,84.82,84.82,183574.0,66.2815,66.3049,66.2737,66.2737,183574.0
2020-10-19 09:40:00,84.83,84.83,84.79,84.8,307617.0,66.2815,66.2815,66.2502,66.2581,307617.0
2020-10-19 09:45:00,84.8,84.8,84.77,84.8,557242.0,66.2581,66.2581,66.2346,66.2581,557242.0
2020-10-19 09:50:00,84.79,84.81,84.76,84.76,199635.0,66.2502,66.2659,66.2268,66.2268,199635.0
2020-10-19 09:55:00,84.77,84.77,84.72,84.72,239145.0,66.2346,66.2346,66.1956,66.1956,239145.0
2020-10-19 10:00:00,84.72,84.75,84.7,84.75,445339.0,66.1956,66.219,66.1799,66.219,445339.0
2020-10-19 10:05:00,84.75,84.75,84.69,84.69,284596.0,66.219,66.219,66.1721,66.1721,284596.0
2020-10-19 10:10:00,84.69,84.71,84.66,84.71,211329.0,66.1721,66.1877,66.1487,66.1877,211329.0
2020-10-19 10:15:00,84.71,84.77,84.7,84.75,167952.0,66.1877,66.2346,66.1799,66.219,167952.0
2020-10-19 10:20:00,84.75,84.76,84.74,84.75,55159.0,66.219,66.2268,66.2112,66.219,55159.0
2020-10-19 10:25:00,84.75,84.75,84.74,84.75,53117.0,66.219,66.219,66.2112,66.219,53117.0
2020-10-19 10:30:00,84.75,84.75,84.71,84.73,112345.0,66.219,66.219,66.1877,66.2034,112345.0
2020-10-19 10:35:00,84.73,84.73,84.67,84.7,189345.0,66.2034,66.2034,66.1565,66.1799,189345.0
2020-10-19 10:40:00,84.7,84.75,84.69,84.7,105671.0,66.1799,66.219,66.1721,66.1799,105671.0
2020-10-19 10:45:00,84.69,84.7,84.66,84.67,206628.0,66.1721,66.1799,66.1487,66.1565,206628.0
2020-10-19 10:50:00,84.67,84.69,84.66,84.67,66210.0,66.1565,66.1721,66.1487,66.1565,66210.0
2020-10-19 10:55:00,84.67,84.7,84.67,84.69,48262.0,66.1565,66.1799,66.1565,66.1721,48262.0
2020-10-19 11:00:00,84.7,84.71,84.68,84.7,126474.0,66.1799,66.1877,66.1643,66.1799,126474.0
2020-10-19 11:05:00,84.69,84.7,84.66,84.67,47514.0,66.1721,66.1799,66.1487,66.1565,47514.0
2020-10-19 11:10:00,84.67,84.68,84.66,84.67,41361.0,66.1565,66.1643,66.1487,66.1565,41361.0
2020-10-19 11:15:00,84.67,84.71,84.65,84.67,76631.0,66.1565,66.1877,66.1409,66.1565,76631.0
2020-10-19 11:20:00,84.66,84.66,84.6,84.61,154894.0,66.1487,66.1487,66.1018,66.1096,154894.0
2020-10-19 11:25:00,84.61,84.64,84.61,84.64,56379.0,66.1096,66.133,66.1096,66.133,56379.0
2020-10-19 11:30:00,84.64,84.67,84.61,84.65,113847.0,66.133,66.1565,66.1096,66.1409,113847.0
2020-10-19 11:35:00,84.66,84.7,84.64,84.64,126038.0,66.1487,66.1799,66.133,66.133,126038.0
2020-10-19 11:40:00,84.64,84.67,84.63,84.67,118880.0,66.133,66.1565,66.1252,66.1565,118880.0
2020-10-19 11:45:00,84.67,84.69,84.66,84.66,67691.0,66.1565,66.1721,66.1487,66.1487,67691.0
2020-10-19 11:50:00,84.66,84.67,84.62,84.64,73455.0,66.1487,66.1565,66.1174,66.133,73455.0
2020-10-19 11:55:00,84.65,84.66,84.61,84.62,41638.0,66.1409,66.1487,66.1096,66.1174,41638.0
2020-10-19 12:00:00,84.62,84.68,84.61,84.66,59582.0,66.1174,66.1643,66.1096,66.1487,59582.0
2020-10-19 12:05:00,84.66,84.68,84.63,84.67,72887.0,66.1487,66.1643,66.1252,66.1565,72887.0
2020-10-19 12:10:00,84.67,84.69,84.63,84.65,619914.0,66.1565,66.1721,66.1252,66.1409,619914.0
2020-10-19 12:15:00,84.65,84.67,84.63,84.65,126757.0,66.1409,66.1565,66.1252,66.1409,126757.0
2020-10-19 12:20:00,84.64,84.66,84.62,84.64,178915.0,66.133,66.1487,66.1174,66.133,178915.0
2020-10-19 12:25:00,84.64,84.65,84.62,84.63,270752.0,66.133,66.1409,66.1174,66.1252,270752.0
2020-10-19 12:30:00,84.63,84.64,84.6,84.63,198011.0,66.1252,66.133,66.1018,66.1252,198011.0
2020-10-19 12:35:00,84.63,84.65,84.63,84.63,58914.0,66.1252,66.1409,66.1252,66.1252,58914.0
2020-10-19 12:40:00,84.63,84.66,84.62,84.66,85948.0,66.1252,66.1487,66.1174,66.1487,85948.0
2020-10-19 12:45:00,84.66,84.67,84.65,84.67,59986.0,66.1487,66.1565,66.1409,66.1565,59986.0
2020-10-19 12:50:00,84.67,84.68,84.65,84.66,224940.0,66.1565,66.1643,66.1409,66.1487,224940.0
2020-10-19 12:55:00,84.66,84.68,84.65,84.67,69603.0,66.1487,66.1643,66.1409,66.1565,69603.0
2020-10-19 13:00:00,84.67,84.69,84.66,84.67,76920.0,66.1565,66.1721,66.1487,66.1565,76920.0
2020-10-19 13:05:00,84.67,84.7,84.65,84.7,88157.0,66.1565,66.1799,66.1409,66.1799,88157.0
2020-10-19 13:10:00,84.7,84.71,84.69,84.69,163222.0,66.1799,66.1877,66.1721,66.1721,163222.0
2020-10-19 13:15:00,84.69,84.7,84.68,84.7,69985.0,66.1721,66.1799,66.1643,66.1799,69985.0
2020-10-19 13:20:00,84.7,84.71,84.67,84.68,26056.0,66.1799,66.1877,66.1565,66.1643,26056.0
2020-10-19 13:25:00,84.68,84.69,84.66,84.68,95466.0,66.1643,66.1721,66.1487,66.1643,95466.0
2020-10-19 13:30:00,84.69,84.69,84.64,84.65,345915.0,66.1721,66.1721,66.133,66.1409,345915.0
2020-10-19 13:35:00,84.66,84.66,84.64,84.64,90648.0,66.1487,66.1487,66.133,66.133,90648.0
2020-10-19 13:40:00,84.64,84.66,84.62,84.64,122469.0,66.133,66.1487,66.1174,66.133,122469.0
2020-10-19 13:45:00,84.65,84.65,84.61,84.64,259353.0,66.1409,66.1409,66.1096,66.133,259353.0
2020-10-19 13:50:00,84.64,84.66,84.6,84.62,133856.0,66.133,66.1487,66.1018,66.1174,133856.0
2020-10-19 13:55:00,84.62,84.63,84.59,84.61,72539.0,66.1174,66.1252,66.094,66.1096,72539.0
2020-10-19 14:00:00,84.61,84.61,84.56,84.56,129804.0,66.1096,66.1096,66.0705,66.0705,129804.0
2020-10-19 14:05:00,84.56,84.61,84.55,84.59,141586.0,66.0705,66.1096,66.0627,66.094,141586.0
2020-10-19 14:10:00,84.59,84.61,84.59,84.59,80017.0,66.094,66.1096,66.094,66.094,80017.0
2020-10-19 14:15:00,84.59,84.64,84.59,84.61,98844.0,66.094,66.133,66.094,66.1096,98844.0
2020-10-19 14:20:00,84.61,84.62,84.6,84.62,44436.0,66.1096,66.1174,66.1018,66.1174,44436.0
2020-10-19 14:25:00,84.62,84.62,84.59,84.6,88788.0,66.1174,66.1174,66.094,66.1018,88788.0
2020-10-19 14:30:00,84.6,84.61,84.51,84.52,111253.0,66.1018,66.1096,66.0315,66.0393,111253.0
2020-10-19 14:35:00,84.52,84.53,84.46,84.46,171864.0,66.0393,66.0471,65.9924,65.9924,171864.0
2020-10-19 14:40:00,84.47,84.5,84.46,84.48,216506.0,66.0002,66.0237,65.9924,66.008,216506.0
2020-10-19 14:45:00,84.47,84.5,84.44,84.47,764595.0,66.0002,66.0237,65.9768,66.0002,764595.0
2020-10-19 14:50:00,84.46,84.47,84.43,84.45,103970.0,65.9924,66.0002,65.969,65.9846,103970.0
2020-10-19 14:55:00,84.44,84.48,84.42,84.42,169731.0,65.9768,66.008,65.9612,65.9612,169731.0
2020-10-19 15:00:00,84.42,84.43,84.35,84.4,297965.0,65.9612,65.969,65.9065,65.9455,297965.0
2020-10-19 15:05:00,84.4,84.4,84.36,84.4,399640.0,65.9455,65.9455,65.9143,65.9455,399640.0
2020-10-19 15:10:00,84.41,84.46,84.38,84.44,232257.0,65.9533,65.9924,65.9299,65.9768,232257.0
2020-10-19 15:15:00,84.44,84.44,84.37,84.4,150281.0,65.9768,65.9768,65.9221,65.9455,150281.0
2020-10-19 15:20:00,84.39,84.41,84.34,84.34,239453.0,65.9377,65.9533,65.8986,65.8986,239453.0
2020-10-19 15:25:00,84.34,84.43,84.34,84.41,87700.0,65.8986,65.969,65.8986,65.9533,87700.0
2020-10-19 15:30:00,84.41,84.44,84.4,84.41,104658.0,65.9533,65.9768,65.9455,65.9533,104658.0
2020-10-19 15:35:00,84.4,84.43,84.4,84.43,210659.0,65.9455,65.969,65.9455,65.969,210659.0
2020-10-19 15:40:00,84.42,84.42,84.34,84.35,191957.0,65.9612,65.9612,65.8986,65.9065,191957.0
2020-10-19 15:45:00,84.36,84.36,84.33,84.34,535996.0,65.9143,65.9143,65.8908,65.8986,535996.0
2020-10-19 15:50:00,84.34,84.37,84.33,84.34,1013743.0,65.8986,65.9221,65.8908,65.8986,1013743.0
2020-10-19 15:55:00,84.34,84.36,84.3,84.34,1405156.0,65.8986,65.9143,65.8674,65.8986,1405156.0
2020-10-20 09:30:00,84.48,84.56,84.47,84.51,155982.0,66.008,66.0705,66.0002,66.0315,155982.0
2020-10-20 09:35:00,84.51,84.57,84.5,84.54,272419.0,66.0315,66.0784,66.0237,66.0549,272419.0
2020-10-20 09:40:00,84.54,84.59,84.53,84.58,246953.0,66.0549,66.094,66.0471,66.0862,246953.0
2020-10-20 09:45:00,84.59,84.62,84.57,84.61,423784.0,66.094,66.1174,66.0784,66.1096,423784.0
2020-10-20 09:50:00,84.61,84.62,84.59,84.6,325395.0,66.1096,66.1174,66.094,66.1018,325395.0
2020-10-20 09:55:00,84.6,84.64,84.59,84.64,158376.0,66.1018,66.133,66.094,66.133,158376.0
2020-10-20 10:00:00,84.63,84.66,84.59,84.6,557630.0,66.1252,66.1487,66.094,66.1018,557630.0
2020-10-20 10:05:00,84.61,84.62,84.59,84.61,184405.0,66.1096,66.1174,66.094,66.1096,184405.0
2020-10-20 10:10:00,84.61,84.63,84.6,84.61,135484.0,66.1096,66.1252,66.1018,66.1096,135484.0
2020-10-20 10:15:00,84.61,84.63,84.59,84.59,214592.0,66.1096,66.1252,66.094,66.094,214592.0
2020-10-20 10:20:00,84.59,84.6,84.52,84.53,339175.0,66.094,66.1018,66.0393,66.0471,339175.0
2020-10-20 10:25:00,84.53,84.56,84.52,84.55,69070.0,66.0471,66.0705,66.0393,66.0627,69070.0
2020-10-20 10:30:00,84.55,84.57,84.54,84.56,148843.0,66.0627,66.0784,66.0549,66.0705,148843.0
2020-10-20 10:35:00,84.56,84.56,84.54,84.56,54170.0,66.0705,66.0705,66.0549,66.0705,54170.0
2020-10-20 10:40:00,84.56,84.58,84.54,84.56,114904.0,66.0705,66.0862,66.0549,66.0705,114904.0
2020-10-20 10:45:00,84.57,84.58,84.53,84.55,96995.0,66.0784,66.0862,66.0471,66.0627,96995.0
2020-10-20 10:50:00,84.55,84.58,84.55,84.57,88769.0,66.0627,66.0862,66.0627,66.0784,88769.0
2020-10-20 10:55:00,84.57,84.6,84.56,84.57,83533.0,66.0784,66.1018,66.0705,66.0784,83533.0
2020-10-20 11:00:00,84.56,84.57,84.49,84.52,457974.0,66.0705,66.0784,66.0158,66.0393,457974.0
2020-10-20 11:05:00,84.51,84.55,84.5,84.55,82758.0,66.0315,66.0627,66.0237,66.0627,82758.0
2020-10-20 11:10:00,84.55,84.58,84.54,84.56,39079.0,66.0627,66.0862,66.0549,66.0705,39079.0
2020-10-20 11:15:00,84.56,84.58,84.56,84.58,681398.0,66.0705,66.0862,66.0705,66.0862,681398.0
2020-10-20 11:20:00,84.57,84.62,84.55,84.59,254673.0,66.0784,66.1174,66.0627,66.094,254673.0
2020-10-20 11:25:00,84.6,84.62,84.58,84.59,38747.0,66.1018,66.1174,66.0862,66.094,38747.0
2020-10-20 11:30:00,84.58,84.61,84.57,84.58,173011.0,66.0862,66.1096,66.0784,66.0862,173011.0
2020-10-20 11:35:00,84.58,84.62,84.57,84.61,81094.0,66.0862,66.1174,66.0784,66.1096,81094.0
2020-10-20 11:40:00,84.61,84.63,84.6,84.63,93668.0,66.1096,66.1252,66.1018,66.1252,93668.0
2020-10-20 11:45:00,84.63,84.69,84.63,84.66,248258.0,66.1252,66.1721,66.1252,66.1487,248258.0
2020-10-20 11:50:00,84.66,84.68,84.63,84.64,876984.0,66.1487,66.1643,66.1252,66.133,876984.0
2020-10-20 11:55:00,84.65,84.65,84.63,84.64,65508.0,66.1409,66.1409,66.1252,66.133,65508.0
2020-10-20 12:00:00,84.65,84.65,84.62,84.64,108418.0,66.1409,66.1409,66.1174,66.133,108418.0
2020-10-20 12:05:00,84.64,84.65,84.62,84.63,200480.0,66.133,66.1409,66.1174,66.1252,200480.0
2020-10-20 12:10:00,84.63,84.64,84.62,84.64,23419.0,66.1252,66.133,66.1174,66.133,23419.0
2020-10-20 12:15:00,84.64,84.65,84.62,84.62,94471.0,66.133,66.1409,66.1174,66.1174,94471.0
2020-10-20 12:20:00,84.62,84.64,84.6,84.6,2359355.0,66.1174,66.133,66.1018,66.1018,2359355.0
2020-10-20 12:25:00,84.61,84.61,84.59,84.59,447722.0,66.1096,66.1096,66.094,66.094,447722.0
2020-10-20 12:30:00,84.59,84.66,84.59,84.65,947546.0,66.094,66.1487,66.094,66.1409,947546.0
2020-10-20 12:35:00,84.65,84.68,84.63,84.65,511577.0,66.1409,66.1643,66.1252,66.1409,511577.0
2020-10-20 12:40:00,84.65,84.67,84.64,84.65,301697.0,66.1409,66.1565,66.133,66.1409,301697.0
2020-10-20 12:45:00,84.66,84.67,84.64,84.66,140577.0,66.1487,66.1565,66.133,66.1487,140577.0
2020-10-20 12:50:00,84.66,84.66,84.63,84.63,112850.0,66.1487,66.1487,66.1252,66.1252,112850.0
2020-10-20 12:55:00,84.63,84.65,84.62,84.64,248018.0,66.1252,66.1409,66.1174,66.133,248018.0
2020-10-20 13:00:00,84.65,84.68,84.64,84.67,76034.0,66.1409,66.1643,66.133,66.1565,76034.0
2020-10-20 13:05:00,84.67,84.69,84.65,84.66,172081.0,66.1565,66.1721,66.1409,66.1487,172081.0
2020-10-20 13:10:00,84.65,84.69,84.65,84.69,193185.0,66.1409,66.1721,66.1409,66.1721,193185.0
2020-10-20 13:15:00,84.69,84.71,84.67,84.68,413020.0,66.1721,66.1877,66.1565,66.1643,413020.0
2020-10-20 13:20:00,84.68,84.72,84.68,84.72,371392.0,66.1643,66.1956,66.1643,66.1956,371392.0
2020-10-20 13:25:00,84.72,84.73,84.71,84.73,154684.0,66.1956,66.2034,66.1877,66.2034,154684.0
2020-10-20 13:30:00,84.73,84.76,84.72,84.74,332482.0,66.2034,66.2268,66.1956,66.2112,332482.0
2020-10-20 13:35:00,84.73,84.75,84.73,84.75,93206.0,66.2034,66.219,66.2034,66.219,93206.0
2020-10-20 13:40:00,84.75,84.77,84.73,84.73,338689.0,66.219,66.2346,66.2034,66.2034,338689.0
2020-10-20 13:45:00,84.73,84.75,84.72,84.73,387030.0,66.2034,66.219,66.1956,66.2034,387030.0
2020-10-20 13:50:00,84.73,84.74,84.7,84.71,133993.0,66.2034,66.2112,66.1799,66.1877,133993.0
2020-10-20 13:55:00,84.71,84.71,84.65,84.69,174018.0,66.1877,66.1877,66.1409,66.1721,174018.0
2020-10-20 14:00:00,84.69,84.71,84.64,84.65,424936.0,66.1721,66.1877,66.133,66.1409,424936.0
2020-10-20 14:05:00,84.65,84.66,84.6,84.65,120684.0,66.1409,66.1487,66.1018,66.1409,120684.0
2020-10-20 14:10:00,84.65,84.68,84.64,84.67,62026.0,66.1409,66.1643,66.133,66.1565,62026.0
2020-10-20 14:15:00,84.68,84.69,84.65,84.67,328565.0,66.1643,66.1721,66.1409,66.1565,328565.0
2020-10-20 14:20:00,84.67,84.67,84.63,84.66,172894.0,66.1565,66.1565,66.1252,66.1487,172894.0
2020-10-20 14:25:00,84.66,84.67,84.64,84.65,101317.0,66.1487,66.1565,66.133,66.1409,101317.0
2020-10-20 14:30:00,84.64,84.66,84.64,84.64,154061.0,66.133,66.1487,66.133,66.133,154061.0
2020-10-20 14:35:00,84.64,84.65,84.62,84.64,70962.0,66.133,66.1409,66.1174,66.133,70962.0
2020-10-20 14:40:00,84.64,84.66,84.62,84.64,155872.0,66.133,66.1487,66.1174,66.133,155872.0
2020-10-20 14:45:00,84.65,84.65,84.61,84.63,110325.0,66.1409,66.1409,66.1096,66.1252,110325.0
2020-10-20 14:50:00,84.63,84.64,84.61,84.63,81728.0,66.1252,66.133,66.1096,66.1252,81728.0
2020-10-20 14:55:00,84.63,84.64,84.61,84.62,65339.0,66.1252,66.133,66.1096,66.1174,65339.0
2020-10-20 15:00:00,84.62,84.66,84.61,84.65,41691.0,66.1174,66.1487,66.1096,66.1409,41691.0
2020-10-20 15:05:00,84.66,84.66,84.55,84.56,320113.0,66.1487,66.1487,66.0627,66.0705,320113.0
2020-10-20 15:10:00,84.56,84.57,84.51,84.56,303170.0,66.0705,66.0784,66.0315,66.0705,303170.0
2020-10-20 15:15:00,84.56,84.61,84.53,84.59,460785.0,66.0705,66.1096,66.0471,66.094,460785.0
2020-10-20 15:20:00,84.58,84.62,84.55,84.6,246596.0,66.0862,66.1174,66.0627,66.1018,246596.0
2020-10-20 15:25:00,84.6,84.66,84.58,84.65,166175.0,66.1018,66.1487,66.0862,66.1409,166175.0
2020-10-20 15:30:00,84.65,84.66,84.61,84.66,240627.0,66.1409,66.1487,66.1096,66.1487,240627.0
2020-10-20 15:35:00,84.65,84.65,84.56,84.59,185819.0,66.1409,66.1409,66.0705,66.094,185819.0
2020-10-20 15:40:00,84.59,84.68,84.59,84.66,413729.0,66.094,66.1643,66.094,66.1487,413729.0
2020-10-20 15:45:00,84.66,84.67,84.6,84.63,320416.0,66.1487,66.1565,66.1018,66.1252,320416.0
2020-10-20 15:50:00,84.63,84.65,84.59,84.64,468802.0,66.1252,66.1409,66.094,66.133,468802.0
2020-10-20 15:55:00,84.64,84.64,84.6,84.62,1010811.0,66.133,66.133,66.1018,66.1174,1010811.0
2020-10-21 09:30:00,84.62,84.67,84.62,84.66,76741.0,66.1174,66.1565,66.1174,66.1487,76741.0
2020-10-21 09:35:00,84.67,84.68,84.61,84.65,294427.0,66.1565,66.1643,66.1096,66.1409,294427.0
2020-10-21 09:40:00,84.65,84.74,84.64,84.72,209952.0,66.1409,66.2112,66.133,66.1956,209952.0
2020-10-21 09:45:00,84.72,84.79,84.72,84.73,284243.0,66.1956,66.2502,66.1956,66.2034,284243.0
2020-10-21 09:50:00,84.73,84.76,84.72,84.75,217874.0,66.2034,66.2268,66.1956,66.219,217874.0
2020-10-21 09:55:00,84.75,84.77,84.71,84.76,233134.0,66.219,66.2346,66.1877,66.2268,233134.0
2020-10-21 10:00:00,84.77,84.77,84.71,84.74,184765.0,66.2346,66.2346,66.1877,66.2112,184765.0
2020-10-21 10:05:00,84.74,84.76,84.69,84.7,1854165.0,66.2112,66.2268,66.1721,66.1799,1854165.0
2020-10-21 10:10:00,84.71,84.72,84.69,84.71,533221.0,66.1877,66.1956,66.1721,66.1877,533221.0
2020-10-21 10:15:00,84.72,84.72,84.69,84.7,83330.0,66.1956,66.1956,66.1721,66.1799,83330.0
2020-10-21 10:20:00,84.7,84.7,84.67,84.67,72864.0,66.1799,66.1799,66.1565,66.1565,72864.0
2020-10-21 10:25:00,84.67,84.68,84.65,84.67,212372.0,66.1565,66.1643,66.1409,66.1565,212372.0
2020-10-21 10:30:00,84.67,84.68,84.66,84.67,126030.0,66.1565,66.1643,66.1487,66.1565,126030.0
2020-10-21 10:35:00,84.67,84.67,84.63,84.64,176411.0,66.1565,66.1565,66.1252,66.133,176411.0
2020-10-21 10:40:00,84.64,84.69,84.63,84.65,317140.0,66.133,66.1721,66.1252,66.1409,317140.0
2020-10-21 10:45:00,84.66,84.67,84.6,84.6,298168.0,66.1487,66.1565,66.1018,66.1018,298168.0
2020-10-21 10:50:00,84.6,84.61,84.57,84.57,130790.0,66.1018,66.1096,66.0784,66.0784,130790.0
2020-10-21 10:55:00,84.58,84.61,84.57,84.59,176674.0,66.0862,66.1096,66.0784,66.094,176674.0
2020-10-21 11:00:00,84.58,84.61,84.57,84.6,87359.0,66.0862,66.1096,66.0784,66.1018,87359.0
2020-10-21 11:05:00,84.59,84.59,84.58,84.58,91042.0,66.094,66.094,66.0862,66.0862,91042.0
2020-10-21 11:10:00,84.58,84.59,84.56,84.56,129719.0,66.0862,66.094,66.0705,66.0705,129719.0
2020-10-21 11:15:00,84.56,84.57,84.54,84.56,203160.0,66.0705,66.0784,66.0549,66.0705,203160.0
2020-10-21 11:20:00,84.55,84.55,84.53,84.55,174962.0,66.0627,66.0627,66.0471,66.0627,174962.0
2020-10-21 11:25:00,84.55,84.6,84.54,84.59,226327.0,66.0627,66.1018,66.0549,66.094,226327.0
2020-10-21 11:30:00,84.59,84.62,84.59,84.62,130197.0,66.094,66.1174,66.094,66.1174,130197.0
2020-10-21 11:35:00,84.61,84.62,84.6,84.62,54645.0,66.1096,66.1174,66.1018,66.1174,54645.0
2020-10-21 11:40:00,84.62,84.62,84.59,84.61,133721.0,66.1174,66.1174,66.094,66.1096,133721.0
2020-10-21 11:45:00,84.61,84.62,84.6,84.62,57661.0,66.1096,66.1174,66.1018,66.1174,57661.0
2020-10-21 11:50:00,84.62,84.62,84.6,84.61,71528.0,66.1174,66.1174,66.1018,66.1096,71528.0
2020-10-21 11:55:00,84.61,84.61,84.56,84.56,277325.0,66.1096,66.1096,66.0705,66.0705,277325.0
2020-10-21 12:00:00,84.57,84.59,84.56,84.58,133324.0,66.0784,66.094,66.0705,66.0862,133324.0
2020-10-21 12:05:00,84.58,84.6,84.57,84.6,167840.0,66.0862,66.1018,66.0784,66.1018,167840.0
2020-10-21 12:10:00,84.6,84.6,84.57,84.6,137233.0,66.1018,66.1018,66.0784,66.1018,137233.0
2020-10-21 12:15:00,84.59,84.6,84.58,84.58,77203.0,66.094,66.1018,66.0862,66.0862,77203.0
2020-10-21 12:20:00,84.58,84.72,84.58,84.68,476109.0,66.0862,66.1956,66.0862,66.1643,476109.0
2020-10-21 12:25:00,84.67,84.68,84.59,84.61,385704.0,66.1565,66.1643,66.094,66.1096,385704.0
2020-10-21 12:30:00,84.61,84.62,84.56,84.58,162063.0,66.1096,66.1174,66.0705,66.0862,162063.0
2020-10-21 12:35:00,84.57,84.59,84.56,84.58,344111.0,66.0784,66.094,66.0705,66.0862,344111.0
2020-10-21 12:40:00,84.59,84.59,84.57,84.58,121378.0,66.094,66.094,66.0784,66.0862,121378.0
2020-10-21 12:45:00,84.58,84.58,84.54,84.55,186970.0,66.0862,66.0862,66.0549,66.0627,186970.0
2020-10-21 12:50:00,84.55,84.57,84.54,84.55,104353.0,66.0627,66.0784,66.0549,66.0627,104353.0
2020-10-21 12:55:00,84.54,84.58,84.53,84.58,136681.0,66.0549,66.0862,66.0471,66.0862,136681.0
2020-10-21 13:00:00,84.57,84.59,84.55,84.59,164654.0,66.0784,66.094,66.0627,66.094,164654.0
2020-10-21 13:05:00,84.59,84.59,84.56,84.56,53261.0,66.094,66.094,66.0705,66.0705,53261.0
2020-10-21 13:10:00,84.56,84.57,84.56,84.56,91423.0,66.0705,66.0784,66.0705,66.0705,91423.0
2020-10-21 13:15:00,84.57,84.6,84.56,84.59,68439.0,66.0784,66.1018,66.0705,66.094,68439.0
2020-10-21 13:20:00,84.59,84.6,84.58,84.6,116057.0,66.094,66.1018,66.0862,66.1018,116057.0
2020-10-21 13:25:00,84.6,84.61,84.59,84.6,60520.0,66.1018,66.1096,66.094,66.1018,60520.0
2020-10-21 13:30:00,84.6,84.61,84.6,84.61,134711.0,66.1018,66.1096,66.1018,66.1096,134711.0
2020-10-21 13:35:00,84.61,84.62,84.57,84.58,212905.0,66.1096,66.1174,66.0784,66.0862,212905.0
2020-10-21 13:40:00,84.58,84.61,84.57,84.6,82327.0,66.0862,66.1096,66.0784,66.1018,82327.0
2020-10-21 13:45:00,84.6,84.65,84.6,84.64,92574.0,66.1018,66.1409,66.1018,66.133,92574.0
2020-10-21 13:50:00,84.65,84.68,84.64,84.66,172666.0,66.1409,66.1643,66.133,66.1487,172666.0
2020-10-21 13:55:00,84.66,84.67,84.64,84.66,128538.0,66.1487,66.1565,66.133,66.1487,128538.0
2020-10-21 14:00:00,84.66,84.7,84.65,84.68,128899.0,66.1487,66.1799,66.1409,66.1643,128899.0
2020-10-21 14:05:00,84.67,84.7,84.67,84.69,177581.0,66.1565,66.1799,66.1565,66.1721,177581.0
2020-10-21 14:10:00,84.69,84.7,84.67,84.68,214302.0,66.1721,66.1799,66.1565,66.1643,214302.0
2020-10-21 14:15:00,84.69,84.69,84.66,84.67,159408.0,66.1721,66.1721,66.1487,66.1565,159408.0
2020-10-21 14:20:00,84.67,84.68,84.66,84.67,88715.0,66.1565,66.1643,66.1487,66.1565,88715.0
2020-10-21 14:25:00,84.67,84.71,84.66,84.7,240997.0,66.1565,66.1877,66.1487,66.1799,240997.0
2020-10-21 14:30:00,84.7,84.71,84.68,84.7,182061.0,66.1799,66.1877,66.1643,66.1799,182061.0
2020-10-21 14:35:00,84.7,84.72,84.69,84.7,181473.0,66.1799,66.1956,66.1721,66.1799,181473.0
2020-10-21 14:40:00,84.7,84.72,84.69,84.72,80625.0,66.1799,66.1956,66.1721,66.1956,80625.0
2020-10-21 14:45:00,84.72,84.79,84.71,84.75,397829.0,66.1956,66.2502,66.1877,66.219,397829.0
2020-10-21 14:50:00,84.75,84.76,84.74,84.75,76398.0,66.219,66.2268,66.2112,66.219,76398.0
2020-10-21 14:55:00,84.75,84.77,84.74,84.75,155526.0,66.219,66.2346,66.2112,66.219,155526.0
2020-10-21 15:00:00,84.75,84.8,84.73,84.75,3792399.0,66.219,66.2581,66.2034,66.219,3792399.0
2020-10-21 15:05:00,84.75,84.77,84.71,84.75,466444.0,66.219,66.2346,66.1877,66.219,466444.0
2020-10-21 15:10:00,84.75,84.75,84.71,84.72,876338.0,66.219,66.219,66.1877,66.1956,876338.0
2020-10-21 15:15:00,84.71,84.72,84.67,84.71,259130.0,66.1877,66.1956,66.1565,66.1877,259130.0
2020-10-21 15:20:00,84.71,84.73,84.7,84.72,121440.0,66.1877,66.2034,66.1799,66.1956,121440.0
2020-10-21 15:25:00,84.72,84.74,84.72,84.73,169710.0,66.1956,66.2112,66.1956,66.2034,169710.0
2020-10-21 15:30:00,84.73,84.75,84.72,84.72,446858.0,66.2034,66.219,66.1956,66.1956,446858.0
2020-10-21 15:35:00,84.73,84.73,84.7,84.7,92348.0,66.2034,66.2034,66.1799,66.1799,92348.0
2020-10-21 15:40:00,84.7,84.71,84.64,84.65,236144.0,66.1799,66.1877,66.133,66.1409,236144.0
2020-10-21 15:45:00,84.65,84.65,84.59,84.59,249135.0,66.1409,66.1409,66.094,66.094,249135.0
2020-10-21 15:50:00,84.59,84.63,84.59,84.63,516988.0,66.094,66.1252,66.094,66.1252,516988.0
2020-10-21 15:55:00,84.63,84.63,84.58,84.6,1418554.0,66.1252,66.1252,66.0862,66.1018,1418554.0
2020-10-22 09:30:00,84.61,84.7,84.61,84.63,824160.0,66.1096,66.1799,66.1096,66.1252,824160.0
2020-10-22 09:35:00,84.63,84.65,84.61,84.62,401983.0,66.1252,66.1409,66.1096,66.1174,401983.0
2020-10-22 09:40:00,84.62,84.62,84.59,84.6,830715.0,66.1174,66.1174,66.094,66.1018,830715.0
2020-10-22 09:45:00,84.59,84.62,84.59,84.61,595564.0,66.094,66.1174,66.094,66.1096,595564.0
2020-10-22 09:50:00,84.6,84.64,84.59,84.64,457212.0,66.1018,66.133,66.094,66.133,457212.0
2020-10-22 09:55:00,84.63,84.65,84.62,84.64,151497.0,66.1252,66.1409,66.1174,66.133,151497.0
2020-10-22 10:00:00,84.64,84.65,84.59,84.59,783798.0,66.133,66.1409,66.094,66.094,783798.0
2020-10-22 10:05:00,84.6,84.62,84.58,84.59,231992.0,66.1018,66.1174,66.0862,66.094,231992.0
2020-10-22 10:10:00,84.59,84.61,84.57,84.59,181111.0,66.094,66.1096,66.0784,66.094,181111.0
2020-10-22 10:15:00,84.6,84.61,84.56,84.58,187987.0,66.1018,66.1096,66.0705,66.0862,187987.0
2020-10-22 10:20:00,84.58,84.58,84.52,84.52,192174.0,66.0862,66.0862,66.0393,66.0393,192174.0
2020-10-22 10:25:00,84.52,84.55,84.5,84.54,197494.0,66.0393,66.0627,66.0237,66.0549,197494.0
2020-10-22 10:30:00,84.55,84.55,84.48,84.49,244532.0,66.0627,66.0627,66.008,66.0158,244532.0
2020-10-22 10:35:00,84.48,84.56,84.48,84.52,590091.0,66.008,66.0705,66.008,66.0393,590091.0
2020-10-22 10:40:00,84.52,84.52,84.45,84.45,426357.0,66.0393,66.0393,65.9846,65.9846,426357.0
2020-10-22 10:45:00,84.46,84.48,84.45,84.48,765849.0,65.9924,66.008,65.9846,66.008,765849.0
2020-10-22 10:50:00,84.48,84.57,84.45,84.52,1758351.0,66.008,66.0784,65.9846,66.0393,1758351.0
2020-10-22 10:55:00,84.52,84.58,84.52,84.56,431042.0,66.0393,66.0862,66.0393,66.0705,431042.0
2020-10-22 11:00:00,84.56,84.58,84.53,84.54,324285.0,66.0705,66.0862,66.0471,66.0549,324285.0
2020-10-22 11:05:00,84.55,84.55,84.51,84.53,207577.0,66.0627,66.0627,66.0315,66.0471,207577.0
2020-10-22 11:10:00,84.54,84.61,84.53,84.61,216022.0,66.0549,66.1096,66.0471,66.1096,216022.0
2020-10-22 11:15:00,84.61,84.62,84.57,84.58,296769.0,66.1096,66.1174,66.0784,66.0862,296769.0
2020-10-22 11:20:00,84.58,84.61,84.57,84.58,514871.0,66.0862,66.1096,66.0784,66.0862,514871.0
2020-10-22 11:25:00,84.58,84.6,84.57,84.58,133149.0,66.0862,66.1018,66.0784,66.0862,133149.0
2020-10-22 11:30:00,84.58,84.59,84.57,84.58,320553.0,66.0862,66.094,66.0784,66.0862,320553.0
2020-10-22 11:35:00,84.58,84.58,84.55,84.56,270216.0,66.0862,66.0862,66.0627,66.0705,270216.0
2020-10-22 11:40:00,84.56,84.6,84.56,84.58,90809.0,66.0705,66.1018,66.0705,66.0862,90809.0
2020-10-22 11:45:00,84.57,84.61,84.57,84.59,78164.0,66.0784,66.1096,66.0784,66.094,78164.0
2020-10-22 11:50:00,84.6,84.62,84.57,84.58,47849.0,66.1018,66.1174,66.0784,66.0862,47849.0
2020-10-22 11:55:00,84.57,84.58,84.56,84.57,29709.0,66.0784,66.0862,66.0705,66.0784,29709.0
2020-10-22 12:00:00,84.57,84.59,84.55,84.56,102966.0,66.0784,66.094,66.0627,66.0705,102966.0
2020-10-22 12:05:00,84.56,84.58,84.56,84.58,650270.0,66.0705,66.0862,66.0705,66.0862,650270.0
2020-10-22 12:10:00,84.57,84.58,84.56,84.56,125112.0,66.0784,66.0862,66.0705,66.0705,125112.0
2020-10-22 12:15:00,84.57,84.59,84.57,84.58,149560.0,66.0784,66.094,66.0784,66.0862,149560.0
2020-10-22 12:20:00,84.58,84.58,84.55,84.56,372577.0,66.0862,66.0862,66.0627,66.0705,372577.0
2020-10-22 12:25:00,84.56,84.59,84.56,84.58,52967.0,66.0705,66.094,66.0705,66.0862,52967.0
2020-10-22 12:30:00,84.58,84.59,84.54,84.55,487594.0,66.0862,66.094,66.0549,66.0627,487594.0
2020-10-22 12:35:00,84.55,84.56,84.54,84.56,132142.0,66.0627,66.0705,66.0549,66.0705,132142.0
2020-10-22 12:40:00,84.56,84.59,84.55,84.58,284948.0,66.0705,66.094,66.0627,66.0862,284948.0
2020-10-22 12:45:00,84.59,84.61,84.57,84.61,390525.0,66.094,66.1096,66.0784,66.1096,390525.0
2020-10-22 12:50:00,84.62,84.64,84.6,84.61,56396.0,66.1174,66.133,66.1018,66.1096,56396.0
2020-10-22 12:55:00,84.61,84.62,84.59,84.62,128978.0,66.1096,66.1174,66.094,66.1174,128978.0
2020-10-22 13:00:00,84.62,84.62,84.61,84.62,8762.0,66.1174,66.1174,66.1096,66.1174,8762.0
2020-10-22 13:05:00,84.62,84.65,84.61,84.65,101069.0,66.1174,66.1409,66.1096,66.1409,101069.0
2020-10-22 13:10:00,84.64,84.69,84.64,84.68,242925.0,66.133,66.1721,66.133,66.1643,242925.0
2020-10-22 13:15:00,84.68,84.69,84.67,84.68,123658.0,66.1643,66.1721,66.1565,66.1643,123658.0
2020-10-22 13:20:00,84.68,84.68,84.65,84.67,32003.0,66.1643,66.1643,66.1409,66.1565,32003.0
2020-10-22 13:25:00,84.67,84.68,84.66,84.67,38859.0,66.1565,66.1643,66.1487,66.1565,38859.0
2020-10-22 13:30:00,84.67,84.67,84.64,84.65,67151.0,66.1565,66.1565,66.133,66.1409,67151.0
2020-10-22 13:35:00,84.65,84.65,84.63,84.64,82215.0,66.1409,66.1409,66.1252,66.133,82215.0
2020-10-22 13:40:00,84.64,84.67,84.63,84.67,249129.0,66.133,66.1565,66.1252,66.1565,249129.0
2020-10-22 13:45:00,84.67,84.68,84.66,84.68,138580.0,66.1565,66.1643,66.1487,66.1643,138580.0
2020-10-22 13:50:00,84.67,84.74,84.67,84.72,179246.0,66.1565,66.2112,66.1565,66.1956,179246.0
2020-10-22 13:55:00,84.73,84.74,84.72,84.74,65854.0,66.2034,66.2112,66.1956,66.2112,65854.0
2020-10-22 14:00:00,84.73,84.76,84.72,84.75,378014.0,66.2034,66.2268,66.1956,66.219,378014.0
2020-10-22 14:05:00,84.75,84.76,84.71,84.73,287737.0,66.219,66.2268,66.1877,66.2034,287737.0
2020-10-22 14:10:00,84.72,84.75,84.72,84.73,150352.0,66.1956,66.219,66.1956,66.2034,150352.0
2020-10-22 14:15:00,84.73,84.76,84.72,84.73,255735.0,66.2034,66.2268,66.1956,66.2034,255735.0
2020-10-22 14:20:00,84.73,84.74,84.72,84.73,101166.0,66.2034,66.2112,66.1956,66.2034,101166.0
2020-10-22 14:25:00,84.73,84.74,84.71,84.72,105482.0,66.2034,66.2112,66.1877,66.1956,105482.0
2020-10-22 14:30:00,84.72,84.74,84.71,84.73,68039.0,66.1956,66.2112,66.1877,66.2034,68039.0
2020-10-22 14:35:00,84.73,84.74,84.72,84.73,49401.0,66.2034,66.2112,66.1956,66.2034,49401.0
2020-10-22 14:40:00,84.74,84.75,84.71,84.72,161491.0,66.2112,66.219,66.1877,66.1956,161491.0
2020-10-22 14:45:00,84.72,84.73,84.71,84.72,36826.0,66.1956,66.2034,66.1877,66.1956,36826.0
2020-10-22 14:50:00,84.73,84.74,84.71,84.72,149261.0,66.2034,66.2112,66.1877,66.1956,149261.0
2020-10-22 14:55:00,84.72,84.72,84.7,84.71,74108.0,66.1956,66.1956,66.1799,66.1877,74108.0
2020-10-22 15:00:00,84.72,84.73,84.7,84.73,165011.0,66.1956,66.2034,66.1799,66.2034,165011.0
2020-10-22 15:05:00,84.73,84.73,84.71,84.73,137986.0,66.2034,66.2034,66.1877,66.2034,137986.0
2020-10-22 15:10:00,84.73,84.73,84.72,84.72,27950.0,66.2034,66.2034,66.1956,66.1956,27950.0
2020-10-22 15:15:00,84.73,84.75,84.72,84.74,179298.0,66.2034,66.219,66.1956,66.2112,179298.0
2020-10-22 15:20:00,84.73,84.78,84.73,84.76,153826.0,66.2034,66.2424,66.2034,66.2268,153826.0
2020-10-22 15:25:00,84.76,84.76,84.74,84.76,85688.0,66.2268,66.2268,66.2112,66.2268,85688.0
2020-10-22 15:30:00,84.76,84.79,84.75,84.79,181040.0,66.2268,66.2502,66.219,66.2502,181040.0
2020-10-22 15:35:00,84.79,84.81,84.78,84.79,224310.0,66.2502,66.2659,66.2424,66.2502,224310.0
2020-10-22 15:40:00,84.79,84.8,84.77,84.77,116635.0,66.2502,66.2581,66.2346,66.2346,116635.0
2020-10-22 15:45:00,84.77,84.83,84.76,84.83,448489.0,66.2346,66.2815,66.2268,66.2815,448489.0
2020-10-22 15:50:00,84.83,84.84,84.76,84.77,450123.0,66.2815,66.2893,66.2268,66.2346,450123.0
2020-10-22 15:55:00,84.78,84.78,84.72,84.75,1802995.0,66.2424,66.2424,66.1956,66.219,1802995.0
2020-10-23 09:30:00,84.9,84.92,84.85,84.86,146424.0,66.3362,66.3518,66.2971,66.3049,146424.0
2020-10-23 09:35:00,84.85,84.85,84.79,84.8,262175.0,66.2971,66.2971,66.2502,66.2581,262175.0
2020-10-23 09:40:00,84.8,84.82,84.77,84.81,115219.0,66.2581,66.2737,66.2346,66.2659,115219.0
2020-10-23 09:45:00,84.8,84.81,84.76,84.77,88016.0,66.2581,66.2659,66.2268,66.2346,88016.0
2020-10-23 09:50:00,84.77,84.8,84.76,84.79,60135.0,66.2346,66.2581,66.2268,66.2502,60135.0
2020-10-23 09:55:00,84.8,84.82,84.78,84.8,83765.0,66.2581,66.2737,66.2424,66.2581,83765.0
2020-10-23 10:00:00,84.79,84.81,84.77,84.8,45030.0,66.2502,66.2659,66.2346,66.2581,45030.0
2020-10-23 10:05:00,84.79,84.81,84.79,84.8,58041.0,66.2502,66.2659,66.2502,66.2581,58041.0
2020-10-23 10:10:00,84.8,84.83,84.78,84.8,126135.0,66.2581,66.2815,66.2424,66.2581,126135.0
2020-10-23 10:15:00,84.8,84.8,84.78,84.79,44901.0,66.2581,66.2581,66.2424,66.2502,44901.0
2020-10-23 10:20:00,84.78,84.79,84.75,84.77,114638.0,66.2424,66.2502,66.219,66.2346,114638.0
2020-10-23 10:25:00,84.78,84.81,84.77,84.79,77209.0,66.2424,66.2659,66.2346,66.2502,77209.0
2020-10-23 10:30:00,84.8,84.84,84.79,84.83,106602.0,66.2581,66.2893,66.2502,66.2815,106602.0
2020-10-23 10:35:00,84.83,84.84,84.79,84.8,68354.0,66.2815,66.2893,66.2502,66.2581,68354.0
2020-10-23 10:40:00,84.8,84.81,84.77,84.78,350852.0,66.2581,66.2659,66.2346,66.2424,350852.0
2020-10-23 10:45:00,84.78,84.79,84.77,84.77,70049.0,66.2424,66.2502,66.2346,66.2346,70049.0
2020-10-23 10:50:00,84.78,84.78,84.75,84.77,85333.0,66.2424,66.2424,66.219,66.2346,85333.0
2020-10-23 10:55:00,84.76,84.77,84.74,84.76,46109.0,66.2268,66.2346,66.2112,66.2268,46109.0
2020-10-23 11:00:00,84.77,84.79,84.76,84.78,90429.0,66.2346,66.2502,66.2268,66.2424,90429.0
2020-10-23 11:05:00,84.77,84.78,84.76,84.77,458302.0,66.2346,66.2424,66.2268,66.2346,458302.0
2020-10-23 11:10:00,84.78,84.8,84.76,84.78,222771.0,66.2424,66.2581,66.2268,66.2424,222771.0
2020-10-23 11:15:00,84.78,84.78,84.75,84.77,258194.0,66.2424,66.2424,66.219,66.2346,258194.0
2020-10-23 11:20:00,84.77,84.77,84.7,84.7,139111.0,66.2346,66.2346,66.1799,66.1799,139111.0
2020-10-23 11:25:00,84.71,84.75,84.7,84.73,67510.0,66.1877,66.219,66.1799,66.2034,67510.0
2020-10-23 11:30:00,84.74,84.76,84.73,84.76,214089.0,66.2112,66.2268,66.2034,66.2268,214089.0
2020-10-23 11:35:00,84.76,84.76,84.72,84.72,62276.0,66.2268,66.2268,66.1956,66.1956,62276.0
2020-10-23 11:40:00,84.72,84.75,84.71,84.72,301068.0,66.1956,66.219,66.1877,66.1956,301068.0
2020-10-23 11:45:00,84.72,84.73,84.7,84.7,35633.0,66.1956,66.2034,66.1799,66.1799,35633.0
2020-10-23 11:50:00,84.71,84.73,84.7,84.72,94952.0,66.1877,66.2034,66.1799,66.1956,94952.0
2020-10-23 11:55:00,84.71,84.73,84.71,84.73,50397.0,66.1877,66.2034,66.1877,66.2034,50397.0
2020-10-23 12:00:00,84.73,84.75,84.71,84.75,45167.0,66.2034,66.219,66.1877,66.219,45167.0
2020-10-23 12:05:00,84.75,84.75,84.71,84.73,235720.0,66.219,66.219,66.1877,66.2034,235720.0
2020-10-23 12:10:00,84.73,84.74,84.73,84.73,35862.0,66.2034,66.2112,66.2034,66.2034,35862.0
2020-10-23 12:15:00,84.73,84.74,84.68,84.7,71471.0,66.2034,66.2112,66.1643,66.1799,71471.0
2020-10-23 12:20:00,84.7,84.7,84.66,84.69,129055.0,66.1799,66.1799,66.1487,66.1721,129055.0
2020-10-23 12:25:00,84.69,84.71,84.68,84.7,82167.0,66.1721,66.1877,66.1643,66.1799,82167.0
2020-10-23 12:30:00,84.7,84.76,84.69,84.75,57151.0,66.1799,66.2268,66.1721,66.219,57151.0
2020-10-23 12:35:00,84.75,84.77,84.73,84.77,96339.0,66.219,66.2346,66.2034,66.2346,96339.0
2020-10-23 12:40:00,84.77,84.79,84.76,84.79,1108918.0,66.2346,66.2502,66.2268,66.2502,1108918.0
2020-10-23 12:45:00,84.79,84.81,84.78,84.8,129520.0,66.2502,66.2659,66.2424,66.2581,129520.0
2020-10-23 12:50:00,84.8,84.8,84.78,84.79,225328.0,66.2581,66.2581,66.2424,66.2502,225328.0
2020-10-23 12:55:00,84.79,84.79,84.72,84.72,514266.0,66.2502,66.2502,66.1956,66.1956,514266.0
2020-10-23 13:00:00,84.72,84.79,84.72,84.78,54420.0,66.1956,66.2502,66.1956,66.2424,54420.0
2020-10-23 13:05:00,84.79,84.79,84.77,84.79,102877.0,66.2502,66.2502,66.2346,66.2502,102877.0
2020-10-23 13:10:00,84.79,84.79,84.77,84.78,25771.0,66.2502,66.2502,66.2346,66.2424,25771.0
2020-10-23 13:15:00,84.78,84.8,84.77,84.78,55562.0,66.2424,66.2581,66.2346,66.2424,55562.0
2020-10-23 13:20:00,84.78,84.82,84.77,84.81,53169.0,66.2424,66.2737,66.2346,66.2659,53169.0
2020-10-23 13:25:00,84.81,84.81,84.79,84.8,62558.0,66.2659,66.2659,66.2502,66.2581,62558.0
2020-10-23 13:30:00,84.8,84.81,84.79,84.8,62481.0,66.2581,66.2659,66.2502,66.2581,62481.0
2020-10-23 13:35:00,84.8,84.81,84.79,84.8,36368.0,66.2581,66.2659,66.2502,66.2581,36368.0
2020-10-23 13:40:00,84.81,84.81,84.79,84.8,46458.0,66.2659,66.2659,66.2502,66.2581,46458.0
2020-10-23 13:45:00,84.81,84.81,84.78,84.8,273186.0,66.2659,66.2659,66.2424,66.2581,273186.0
2020-10-23 13:50:00,84.81,84.81,84.78,84.79,109785.0,66.2659,66.2659,66.2424,66.2502,109785.0
2020-10-23 13:55:00,84.79,84.81,84.78,84.8,22481.0,66.2502,66.2659,66.2424,66.2581,22481.0
2020-10-23 14:00:00,84.8,84.8,84.76,84.78,333927.0,66.2581,66.2581,66.2268,66.2424,333927.0
2020-10-23 14:05:00,84.78,84.82,84.78,84.8,232733.0,66.2424,66.2737,66.2424,66.2581,232733.0
2020-10-23 14:10:00,84.8,84.81,84.78,84.79,179854.0,66.2581,66.2659,66.2424,66.2502,179854.0
2020-10-23 14:15:00,84.8,84.81,84.79,84.81,218335.0,66.2581,66.2659,66.2502,66.2659,218335.0
2020-10-23 14:20:00,84.81,84.81,84.79,84.8,92474.0,66.2659,66.2659,66.2502,66.2581,92474.0
2020-10-23 14:25:00,84.8,84.81,84.79,84.81,109089.0,66.2581,66.2659,66.2502,66.2659,109089.0
2020-10-23 14:30:00,84.81,84.81,84.8,84.81,163637.0,66.2659,66.2659,66.2581,66.2659,163637.0
2020-10-23 14:35:00,84.81,84.81,84.78,84.79,107751.0,66.2659,66.2659,66.2424,66.2502,107751.0
2020-10-23 14:40:00,84.79,84.8,84.78,84.8,42359.0,66.2502,66.2581,66.2424,66.2581,42359.0
2020-10-23 14:45:00,84.8,84.8,84.78,84.78,127339.0,66.2581,66.2581,66.2424,66.2424,127339.0
2020-10-23 14:50:00,84.78,84.79,84.77,84.77,130976.0,66.2424,66.2502,66.2346,66.2346,130976.0
2020-10-23 14:55:00,84.78,84.78,84.77,84.77,94581.0,66.2424,66.2424,66.2346,66.2346,94581.0
2020-10-23 15:00:00,84.77,84.81,84.77,84.8,292289.0,66.2346,66.2659,66.2346,66.2581,292289.0
2020-10-23 15:05:00,84.8,84.81,84.78,84.78,164844.0,66.2581,66.2659,66.2424,66.2424,164844.0
2020-10-23 15:10:00,84.78,84.83,84.78,84.79,270243.0,66.2424,66.2815,66.2424,66.2502,270243.0
2020-10-23 15:15:00,84.8,84.8,84.76,84.77,391190.0,66.2581,66.2581,66.2268,66.2346,391190.0
2020-10-23 15:20:00,84.77,84.79,84.76,84.77,478462.0,66.2346,66.2502,66.2268,66.2346,478462.0
2020-10-23 15:25:00,84.77,84.78,84.76,84.77,324897.0,66.2346,66.2424,66.2268,66.2346,324897.0
2020-10-23 15:30:00,84.77,84.79,84.76,84.77,313922.0,66.2346,66.2502,66.2268,66.2346,313922.0
2020-10-23 15:35:00,84.77,84.78,84.75,84.78,85822.0,66.2346,66.2424,66.219,66.2424,85822.0
2020-10-23 15:40:00,84.78,84.79,84.77,84.78,49609.0,66.2424,66.2502,66.2346,66.2424,49609.0
2020-10-23 15:45:00,84.79,84.79,84.78,84.78,55236.0,66.2502,66.2502,66.2424,66.2424,55236.0
2020-10-23 15:50:00,84.79,84.84,84.78,84.84,714902.0,66.2502,66.2893,66.2424,66.2893,714902.0
2020-10-23 15:55:00,84.84,84.87,84.83,84.86,661583.0,66.2893,66.3128,66.2815,66.3049,661583.0
2020-10-26 09:30:00,84.56,84.61,84.55,84.55,244692.0,66.0705,66.1096,66.0627,66.0627,244692.0
2020-10-26 09:35:00,84.55,84.62,84.54,84.57,348828.0,66.0627,66.1174,66.0549,66.0784,348828.0
2020-10-26 09:40:00,84.57,84.59,84.52,84.54,852726.0,66.0784,66.094,66.0393,66.0549,852726.0
2020-10-26 09:45:00,84.54,84.54,84.5,84.5,863997.0,66.0549,66.0549,66.0237,66.0237,863997.0
2020-10-26 09:50:00,84.5,84.54,84.5,84.53,733584.0,66.0237,66.0549,66.0237,66.0471,733584.0
2020-10-26 09:55:00,84.52,84.54,84.51,84.51,497567.0,66.0393,66.0549,66.0315,66.0315,497567.0
2020-10-26 10:00:00,84.52,84.53,84.48,84.51,312774.0,66.0393,66.0471,66.008,66.0315,312774.0
2020-10-26 10:05:00,84.52,84.53,84.5,84.52,155152.0,66.0393,66.0471,66.0237,66.0393,155152.0
2020-10-26 10:10:00,84.53,84.53,84.48,84.51,88578.0,66.0471,66.0471,66.008,66.0315,88578.0
2020-10-26 10:15:00,84.5,84.52,84.48,84.51,74296.0,66.0237,66.0393,66.008,66.0315,74296.0
2020-10-26 10:20:00,84.5,84.52,84.48,84.5,91567.0,66.0237,66.0393,66.008,66.0237,91567.0
2020-10-26 10:25:00,84.49,84.49,84.38,84.4,458876.0,66.0158,66.0158,65.9299,65.9455,458876.0
2020-10-26 10:30:00,84.4,84.42,84.32,84.37,481987.0,65.9455,65.9612,65.883,65.9221,481987.0
2020-10-26 10:35:00,84.37,84.39,84.35,84.37,245102.0,65.9221,65.9377,65.9065,65.9221,245102.0
2020-10-26 10:40:00,84.37,84.41,84.37,84.39,522877.0,65.9221,65.9533,65.9221,65.9377,522877.0
2020-10-26 10:45:00,84.39,84.42,84.35,84.35,485323.0,65.9377,65.9612,65.9065,65.9065,485323.0
2020-10-26 10:50:00,84.36,84.37,84.32,84.34,214358.0,65.9143,65.9221,65.883,65.8986,214358.0
2020-10-26 10:55:00,84.34,84.36,84.31,84.31,225271.0,65.8986,65.9143,65.8752,65.8752,225271.0
2020-10-26 11:00:00,84.31,84.32,84.23,84.27,485401.0,65.8752,65.883,65.8127,65.844,485401.0
2020-10-26 11:05:00,84.27,84.3,84.25,84.28,210569.0,65.844,65.8674,65.8283,65.8518,210569.0
2020-10-26 11:10:00,84.28,84.36,84.28,84.36,243510.0,65.8518,65.9143,65.8518,65.9143,243510.0
2020-10-26 11:15:00,84.35,84.35,84.28,84.29,711244.0,65.9065,65.9065,65.8518,65.8596,711244.0
2020-10-26 11:20:00,84.29,84.35,84.28,84.34,314724.0,65.8596,65.9065,65.8518,65.8986,314724.0
2020-10-26 11:25:00,84.34,84.36,84.33,84.36,397853.0,65.8986,65.9143,65.8908,65.9143,397853.0
2020-10-26 11:30:00,84.36,84.36,84.31,84.33,204563.0,65.9143,65.9143,65.8752,65.8908,204563.0
2020-10-26 11:35:00,84.32,84.37,84.32,84.36,1408494.0,65.883,65.9221,65.883,65.9143,1408494.0
2020-10-26 11:40:00,84.36,84.38,84.34,84.37,355009.0,65.9143,65.9299,65.8986,65.9221,355009.0
2020-10-26 11:45:00,84.37,84.39,84.36,84.39,434334.0,65.9221,65.9377,65.9143,65.9377,434334.0
2020-10-26 11:50:00,84.38,84.39,84.36,84.39,451306.0,65.9299,65.9377,65.9143,65.9377,451306.0
2020-10-26 11:55:00,84.39,84.41,84.37,84.4,424531.0,65.9377,65.9533,65.9221,65.9455,424531.0
2020-10-26 12:00:00,84.4,84.41,84.39,84.41,666076.0,65.9455,65.9533,65.9377,65.9533,666076.0
2020-10-26 12:05:00,84.41,84.41,84.38,84.39,72889.0,65.9533,65.9533,65.9299,65.9377,72889.0
2020-10-26 12:10:00,84.39,84.4,84.38,84.4,138620.0,65.9377,65.9455,65.9299,65.9455,138620.0
2020-10-26 12:15:00,84.4,84.43,84.39,84.42,419882.0,65.9455,65.969,65.9377,65.9612,419882.0
2020-10-26 12:20:00,84.42,84.42,84.4,84.4,97022.0,65.9612,65.9612,65.9455,65.9455,97022.0
2020-10-26 12:25:00,84.4,84.41,84.4,84.4,79438.0,65.9455,65.9533,65.9455,65.9455,79438.0
2020-10-26 12:30:00,84.4,84.4,84.37,84.37,344858.0,65.9455,65.9455,65.9221,65.9221,344858.0
2020-10-26 12:35:00,84.38,84.38,84.36,84.36,204164.0,65.9299,65.9299,65.9143,65.9143,204164.0
2020-10-26 12:40:00,84.36,84.37,84.35,84.37,124586.0,65.9143,65.9221,65.9065,65.9221,124586.0
2020-10-26 12:45:00,84.37,84.39,84.35,84.35,104699.0,65.9221,65.9377,65.9065,65.9065,104699.0
2020-10-26 12:50:00,84.35,84.36,84.32,84.35,330088.0,65.9065,65.9143,65.883,65.9065,330088.0
2020-10-26 12:55:00,84.34,84.36,84.34,84.34,269896.0,65.8986,65.9143,65.8986,65.8986,269896.0
2020-10-26 13:00:00,84.35,84.36,84.32,84.34,375190.0,65.9065,65.9143,65.883,65.8986,375190.0
2020-10-26 13:05:00,84.34,84.35,84.26,84.27,1955070.0,65.8986,65.9065,65.8361,65.844,1955070.0
2020-10-26 13:10:00,84.27,84.27,84.18,84.18,1689462.0,65.844,65.844,65.7736,65.7736,1689462.0
2020-10-26 13:15:00,84.18,84.19,84.12,84.13,753722.0,65.7736,65.7814,65.7267,65.7346,753722.0
2020-10-26 13:20:00,84.13,84.14,84.09,84.09,1185050.0,65.7346,65.7424,65.7033,65.7033,1185050.0
2020-10-26 13:25:00,84.09,84.17,84.09,84.15,811006.0,65.7033,65.7658,65.7033,65.7502,811006.0
2020-10-26 13:30:00,84.15,84.15,84.11,84.13,320631.0,65.7502,65.7502,65.7189,65.7346,320631.0
2020-10-26 13:35:00,84.13,84.22,84.13,84.2,558832.0,65.7346,65.8049,65.7346,65.7893,558832.0
2020-10-26 13:40:00,84.2,84.2,84.15,84.15,404304.0,65.7893,65.7893,65.7502,65.7502,404304.0
2020-10-26 13:45:00,84.15,84.24,84.15,84.22,340214.0,65.7502,65.8205,65.7502,65.8049,340214.0
2020-10-26 13:50:00,84.23,84.27,84.21,84.24,872226.0,65.8127,65.844,65.7971,65.8205,872226.0
2020-10-26 13:55:00,84.23,84.29,84.21,84.28,493432.0,65.8127,65.8596,65.7971,65.8518,493432.0
2020-10-26 14:00:00,84.28,84.3,84.2,84.29,511623.0,65.8518,65.8674,65.7893,65.8596,511623.0
2020-10-26 14:05:00,84.29,84.37,84.27,84.28,628799.0,65.8596,65.9221,65.844,65.8518,628799.0
2020-10-26 14:10:00,84.27,84.28,84.24,84.24,370234.0,65.844,65.8518,65.8205,65.8205,370234.0
2020-10-26 14:15:00,84.25,84.27,84.23,84.26,344919.0,65.8283,65.844,65.8127,65.8361,344919.0
2020-10-26 14:20:00,84.26,84.28,84.25,84.28,271548.0,65.8361,65.8518,65.8283,65.8518,271548.0
2020-10-26 14:25:00,84.27,84.39,84.25,84.37,435472.0,65.844,65.9377,65.8283,65.9221,435472.0
2020-10-26 14:30:00,84.37,84.37,84.31,84.31,144077.0,65.9221,65.9221,65.8752,65.8752,144077.0
2020-10-26 14:35:00,84.31,84.32,84.26,84.28,267618.0,65.8752,65.883,65.8361,65.8518,267618.0
2020-10-26 14:40:00,84.28,84.33,84.28,84.29,282729.0,65.8518,65.8908,65.8518,65.8596,282729.0
2020-10-26 14:45:00,84.3,84.3,84.24,84.24,325944.0,65.8674,65.8674,65.8205,65.8205,325944.0
2020-10-26 14:50:00,84.25,84.31,84.24,84.26,586392.0,65.8283,65.8752,65.8205,65.8361,586392.0
2020-10-26 14:55:00,84.27,84.31,84.26,84.28,401629.0,65.844,65.8752,65.8361,65.8518,401629.0
2020-10-26 15:00:00,84.28,84.32,84.28,84.28,280395.0,65.8518,65.883,65.8518,65.8518,280395.0
2020-10-26 15:05:00,84.29,84.29,84.21,84.24,680589.0,65.8596,65.8596,65.7971,65.8205,680589.0
2020-10-26 15:10:00,84.25,84.26,84.2,84.21,245300.0,65.8283,65.8361,65.7893,65.7971,245300.0
2020-10-26 15:15:00,84.21,84.25,84.19,84.23,272787.0,65.7971,65.8283,65.7814,65.8127,272787.0
2020-10-26 15:20:00,84.24,84.28,84.23,84.26,229376.0,65.8205,65.8518,65.8127,65.8361,229376.0
2020-10-26 15:25:00,84.25,84.27,84.24,84.25,270627.0,65.8283,65.844,65.8205,65.8283,270627.0
2020-10-26 15:30:00,84.25,84.27,84.22,84.25,483038.0,65.8283,65.844,65.8049,65.8283,483038.0
2020-10-26 15:35:00,84.26,84.26,84.22,84.23,396289.0,65.8361,65.8361,65.8049,65.8127,396289.0
2020-10-26 15:40:00,84.22,84.23,84.19,84.2,1958661.0,65.8049,65.8127,65.7814,65.7893,1958661.0
2020-10-26 15:45:00,84.2,84.21,84.13,84.13,705163.0,65.7893,65.7971,65.7346,65.7346,705163.0
2020-10-26 15:50:00,84.14,84.17,84.12,84.16,1534404.0,65.7424,65.7658,65.7267,65.758,1534404.0
2020-10-26 15:55:00,84.16,84.21,84.13,84.14,2376628.0,65.758,65.7971,65.7346,65.7424,2376628.0
2020-10-27 09:30:00,84.18,84.19,84.12,84.13,427734.0,65.7736,65.7814,65.7267,65.7346,427734.0
2020-10-27 09:35:00,84.13,84.18,84.13,84.17,397327.0,65.7346,65.7736,65.7346,65.7658,397327.0
2020-10-27 09:40:00,84.17,84.18,84.15,84.17,417722.0,65.7658,65.7736,65.7502,65.7658,417722.0
2020-10-27 09:45:00,84.17,84.21,84.16,84.2,206087.0,65.7658,65.7971,65.758,65.7893,206087.0
2020-10-27 09:50:00,84.2,84.28,84.2,84.28,416747.0,65.7893,65.8518,65.7893,65.8518,416747.0
2020-10-27 09:55:00,84.28,84.3,84.27,84.3,101884.0,65.8518,65.8674,65.844,65.8674,101884.0
2020-10-27 10:00:00,84.3,84.3,84.26,84.27,236803.0,65.8674,65.8674,65.8361,65.844,236803.0
2020-10-27 10:05:00,84.26,84.3,84.25,84.3,479978.0,65.8361,65.8674,65.8283,65.8674,479978.0
2020-10-27 10:10:00,84.29,84.3,84.26,84.26,600304.0,65.8596,65.8674,65.8361,65.8361,600304.0
2020-10-27 10:15:00,84.27,84.27,84.24,84.24,132544.0,65.844,65.844,65.8205,65.8205,132544.0
2020-10-27 10:20:00,84.24,84.25,84.21,84.23,250716.0,65.8205,65.8283,65.7971,65.8127,250716.0
2020-10-27 10:25:00,84.23,84.25,84.21,84.21,503939.0,65.8127,65.8283,65.7971,65.7971,503939.0
2020-10-27 10:30:00,84.22,84.28,84.21,84.28,476849.0,65.8049,65.8518,65.7971,65.8518,476849.0
2020-10-27 10:35:00,84.27,84.28,84.25,84.26,239605.0,65.844,65.8518,65.8283,65.8361,239605.0
2020-10-27 10:40:00,84.26,84.27,84.24,84.25,265231.0,65.8361,65.844,65.8205,65.8283,265231.0
2020-10-27 10:45:00,84.25,84.32,84.24,84.31,417637.0,65.8283,65.883,65.8205,65.8752,417637.0
2020-10-27 10:50:00,84.31,84.32,84.26,84.27,271678.0,65.8752,65.883,65.8361,65.844,271678.0
2020-10-27 10:55:00,84.27,84.27,84.25,84.25,277631.0,65.844,65.844,65.8283,65.8283,277631.0
2020-10-27 11:00:00,84.25,84.3,84.25,84.3,1008096.0,65.8283,65.8674,65.8283,65.8674,1008096.0
2020-10-27 11:05:00,84.3,84.3,84.27,84.29,769423.0,65.8674,65.8674,65.844,65.8596,769423.0
2020-10-27 11:10:00,84.28,84.31,84.27,84.3,284264.0,65.8518,65.8752,65.844,65.8674,284264.0
2020-10-27 11:15:00,84.3,84.3,84.27,84.27,308383.0,65.8674,65.8674,65.844,65.844,308383.0
2020-10-27 11:20:00,84.27,84.28,84.26,84.27,92636.0,65.844,65.8518,65.8361,65.844,92636.0
2020-10-27 11:25:00,84.26,84.27,84.24,84.24,543140.0,65.8361,65.844,65.8205,65.8205,543140.0
2020-10-27 11:30:00,84.25,84.25,84.22,84.23,301940.0,65.8283,65.8283,65.8049,65.8127,301940.0
2020-10-27 11:35:00,84.23,84.26,84.23,84.25,41811.0,65.8127,65.8361,65.8127,65.8283,41811.0
2020-10-27 11:40:00,84.25,84.27,84.24,84.24,304645.0,65.8283,65.844,65.8205,65.8205,304645.0
2020-10-27 11:45:00,84.25,84.29,84.24,84.27,459807.0,65.8283,65.8596,65.8205,65.844,459807.0
2020-10-27 11:50:00,84.27,84.3,84.26,84.3,21743.0,65.844,65.8674,65.8361,65.8674,21743.0
2020-10-27 11:55:00,84.3,84.34,84.28,84.33,112833.0,65.8674,65.8986,65.8518,65.8908,112833.0
2020-10-27 12:00:00,84.33,84.34,84.28,84.3,2612290.0,65.8908,65.8986,65.8518,65.8674,2612290.0
2020-10-27 12:05:00,84.3,84.3,84.27,84.28,418621.0,65.8674,65.8674,65.844,65.8518,418621.0
2020-10-27 12:10:00,84.28,84.3,84.26,84.26,229779.0,65.8518,65.8674,65.8361,65.8361,229779.0
2020-10-27 12:15:00,84.26,84.28,84.26,84.27,353758.0,65.8361,65.8518,65.8361,65.844,353758.0
2020-10-27 12:20:00,84.27,84.29,84.23,84.23,570208.0,65.844,65.8596,65.8127,65.8127,570208.0
2020-10-27 12:25:00,84.23,84.24,84.19,84.2,1660111.0,65.8127,65.8205,65.7814,65.7893,1660111.0
2020-10-27 12:30:00,84.21,84.21,84.18,84.2,155952.0,65.7971,65.7971,65.7736,65.7893,155952.0
2020-10-27 12:35:00,84.2,84.22,84.18,84.22,302856.0,65.7893,65.8049,65.7736,65.8049,302856.0
2020-10-27 12:40:00,84.22,84.24,84.19,84.19,162941.0,65.8049,65.8205,65.7814,65.7814,162941.0
2020-10-27 12:45:00,84.2,84.24,84.19,84.22,98688.0,65.7893,65.8205,65.7814,65.8049,98688.0
2020-10-27 12:50:00,84.22,84.24,84.2,84.23,150729.0,65.8049,65.8205,65.7893,65.8127,150729.0
2020-10-27 12:55:00,84.23,84.27,84.22,84.26,149940.0,65.8127,65.844,65.8049,65.8361,149940.0
2020-10-27 13:00:00,84.26,84.26,84.24,84.24,17660.0,65.8361,65.8361,65.8205,65.8205,17660.0
2020-10-27 13:05:00,84.25,84.25,84.22,84.22,127866.0,65.8283,65.8283,65.8049,65.8049,127866.0
2020-10-27 13:10:00,84.22,84.23,84.2,84.2,206142.0,65.8049,65.8127,65.7893,65.7893,206142.0
2020-10-27 13:15:00,84.2,84.21,84.2,84.2,67975.0,65.7893,65.7971,65.7893,65.7893,67975.0
2020-10-27 13:20:00,84.2,84.24,84.19,84.24,215889.0,65.7893,65.8205,65.7814,65.8205,215889.0
2020-10-27 13:25:00,84.24,84.26,84.22,84.26,204825.0,65.8205,65.8361,65.8049,65.8361,204825.0
2020-10-27 13:30:00,84.26,84.32,84.26,84.31,250313.0,65.8361,65.883,65.8361,65.8752,250313.0
2020-10-27 13:35:00,84.3,84.3,84.28,84.28,124375.0,65.8674,65.8674,65.8518,65.8518,124375.0
2020-10-27 13:40:00,84.28,84.29,84.27,84.28,164189.0,65.8518,65.8596,65.844,65.8518,164189.0
2020-10-27 13:45:00,84.28,84.28,84.26,84.26,178482.0,65.8518,65.8518,65.8361,65.8361,178482.0
2020-10-27 13:50:00,84.26,84.28,84.25,84.26,256526.0,65.8361,65.8518,65.8283,65.8361,256526.0
2020-10-27 13:55:00,84.26,84.27,84.25,84.25,72199.0,65.8361,65.844,65.8283,65.8283,72199.0
2020-10-27 14:00:00,84.25,84.26,84.23,84.23,266330.0,65.8283,65.8361,65.8127,65.8127,266330.0
2020-10-27 14:05:00,84.23,84.24,84.23,84.23,142206.0,65.8127,65.8205,65.8127,65.8127,142206.0
2020-10-27 14:10:00,84.23,84.27,84.23,84.26,338037.0,65.8127,65.844,65.8127,65.8361,338037.0
2020-10-27 14:15:00,84.27,84.28,84.23,84.24,502423.0,65.844,65.8518,65.8127,65.8205,502423.0
2020-10-27 14:20:00,84.24,84.25,84.23,84.23,75225.0,65.8205,65.8283,65.8127,65.8127,75225.0
2020-10-27 14:25:00,84.23,84.25,84.23,84.24,232794.0,65.8127,65.8283,65.8127,65.8205,232794.0
2020-10-27 14:30:00,84.25,84.25,84.23,84.23,121860.0,65.8283,65.8283,65.8127,65.8127,121860.0
2020-10-27 14:35:00,84.23,84.25,84.23,84.24,175917.0,65.8127,65.8283,65.8127,65.8205,175917.0
2020-10-27 14:40:00,84.24,84.25,84.23,84.23,559092.0,65.8205,65.8283,65.8127,65.8127,559092.0
2020-10-27 14:45:00,84.23,84.25,84.2,84.24,302670.0,65.8127,65.8283,65.7893,65.8205,302670.0
2020-10-27 14:50:00,84.23,84.23,84.21,84.22,76160.0,65.8127,65.8127,65.7971,65.8049,76160.0
2020-10-27 14:55:00,84.22,84.23,84.21,84.21,34373.0,65.8049,65.8127,65.7971,65.7971,34373.0
2020-10-27 15:00:00,84.21,84.24,84.2,84.22,103681.0,65.7971,65.8205,65.7893,65.8049,103681.0
2020-10-27 15:05:00,84.22,84.23,84.19,84.19,693281.0,65.8049,65.8127,65.7814,65.7814,693281.0
2020-10-27 15:10:00,84.19,84.2,84.16,84.17,280922.0,65.7814,65.7893,65.758,65.7658,280922.0
2020-10-27 15:15:00,84.17,84.19,84.16,84.19,129878.0,65.7658,65.7814,65.758,65.7814,129878.0
2020-10-27 15:20:00,84.18,84.22,84.18,84.21,346634.0,65.7736,65.8049,65.7736,65.7971,346634.0
2020-10-27 15:25:00,84.21,84.23,84.21,84.22,190068.0,65.7971,65.8127,65.7971,65.8049,190068.0
2020-10-27 15:30:00,84.21,84.22,84.2,84.22,92531.0,65.7971,65.8049,65.7893,65.8049,92531.0
2020-10-27 15:35:00,84.22,84.22,84.21,84.22,59270.0,65.8049,65.8049,65.7971,65.8049,59270.0
2020-10-27 15:40:00,84.22,84.22,84.21,84.22,262715.0,65.8049,65.8049,65.7971,65.8049,262715.0
2020-10-27 15:45:00,84.22,84.22,84.16,84.16,399298.0,65.8049,65.8049,65.758,65.758,399298.0
2020-10-27 15:50:00,84.16,84.17,84.15,84.17,396208.0,65.758,65.7658,65.7502,65.7658,396208.0
2020-10-27 15:55:00,84.17,84.18,84.15,84.16,948339.0,65.7658,65.7736,65.7502,65.758,948339.0
2020-10-28 09:30:00,83.61,83.72,83.53,83.54,830270.0,65.3283,65.4142,65.2658,65.2736,830270.0
2020-10-28 09:35:00,83.54,83.58,83.5,83.58,788005.0,65.2736,65.3048,65.2423,65.3048,788005.0
2020-10-28 09:40:00,83.58,83.66,83.55,83.66,573867.0,65.3048,65.3673,65.2814,65.3673,573867.0
2020-10-28 09:45:00,83.66,83.67,83.62,83.66,774163.0,65.3673,65.3751,65.3361,65.3673,774163.0
2020-10-28 09:50:00,83.65,83.65,83.54,83.55,521525.0,65.3595,65.3595,65.2736,65.2814,521525.0
2020-10-28 09:55:00,83.54,83.57,83.52,83.57,238455.0,65.2736,65.297,65.2579,65.297,238455.0
2020-10-28 10:00:00,83.57,83.57,83.51,83.53,441270.0,65.297,65.297,65.2501,65.2658,441270.0
2020-10-28 10:05:00,83.53,83.53,83.5,83.51,295386.0,65.2658,65.2658,65.2423,65.2501,295386.0
2020-10-28 10:10:00,83.51,83.52,83.47,83.5,601511.0,65.2501,65.2579,65.2189,65.2423,601511.0
2020-10-28 10:15:00,83.5,83.5,83.38,83.39,1019712.0,65.2423,65.2423,65.1486,65.1564,1019712.0
2020-10-28 10:20:00,83.39,83.42,83.37,83.38,287121.0,65.1564,65.1798,65.1407,65.1486,287121.0
2020-10-28 10:25:00,83.38,83.42,83.31,83.36,325149.0,65.1486,65.1798,65.0939,65.1329,325149.0
2020-10-28 10:30:00,83.35,83.41,83.32,83.4,662000.0,65.1251,65.172,65.1017,65.1642,662000.0
2020-10-28 10:35:00,83.4,83.47,83.4,83.42,348306.0,65.1642,65.2189,65.1642,65.1798,348306.0
2020-10-28 10:40:00,83.42,83.46,83.4,83.46,307922.0,65.1798,65.2111,65.1642,65.2111,307922.0
2020-10-28 10:45:00,83.45,83.47,83.38,83.38,368901.0,65.2032,65.2189,65.1486,65.1486,368901.0
2020-10-28 10:50:00,83.39,83.42,83.35,83.38,1136472.0,65.1564,65.1798,65.1251,65.1486,1136472.0
2020-10-28 10:55:00,83.38,83.41,83.36,83.4,368189.0,65.1486,65.172,65.1329,65.1642,368189.0
2020-10-28 11:00:00,83.39,83.39,83.34,83.34,370603.0,65.1564,65.1564,65.1173,65.1173,370603.0
2020-10-28 11:05:00,83.34,83.39,83.34,83.38,775586.0,65.1173,65.1564,65.1173,65.1486,775586.0
2020-10-28 11:10:00,83.38,83.4,83.36,83.4,635598.0,65.1486,65.1642,65.1329,65.1642,635598.0
2020-10-28 11:15:00,83.39,83.41,83.38,83.4,1089357.0,65.1564,65.172,65.1486,65.1642,1089357.0
2020-10-28 11:20:00,83.4,83.41,83.38,83.39,84874.0,65.1642,65.172,65.1486,65.1564,84874.0
2020-10-28 11:25:00,83.39,83.41,83.38,83.41,354193.0,65.1564,65.172,65.1486,65.172,354193.0
2020-10-28 11:30:00,83.41,83.41,83.37,83.39,605403.0,65.172,65.172,65.1407,65.1564,605403.0
2020-10-28 11:35:00,83.39,83.41,83.39,83.4,454948.0,65.1564,65.172,65.1564,65.1642,454948.0
2020-10-28 11:40:00,83.4,83.44,83.38,83.43,411234.0,65.1642,65.1954,65.1486,65.1876,411234.0
2020-10-28 11:45:00,83.43,83.47,83.42,83.45,413664.0,65.1876,65.2189,65.1798,65.2032,413664.0
2020-10-28 11:50:00,83.45,83.5,83.43,83.5,566449.0,65.2032,65.2423,65.1876,65.2423,566449.0
2020-10-28 11:55:00,83.5,83.6,83.49,83.56,1078320.0,65.2423,65.3204,65.2345,65.2892,1078320.0
2020-10-28 12:00:00,83.56,83.57,83.54,83.56,289634.0,65.2892,65.297,65.2736,65.2892,289634.0
2020-10-28 12:05:00,83.56,83.62,83.55,83.61,924501.0,65.2892,65.3361,65.2814,65.3283,924501.0
2020-10-28 12:10:00,83.61,83.69,83.6,83.68,511768.0,65.3283,65.3908,65.3204,65.383,511768.0
2020-10-28 12:15:00,83.68,83.69,83.63,83.65,390531.0,65.383,65.3908,65.3439,65.3595,390531.0
2020-10-28 12:20:00,83.65,83.66,83.62,83.63,163243.0,65.3595,65.3673,65.3361,65.3439,163243.0
2020-10-28 12:25:00,83.63,83.67,83.62,83.63,362743.0,65.3439,65.3751,65.3361,65.3439,362743.0
2020-10-28 12:30:00,83.63,83.67,83.62,83.67,425053.0,65.3439,65.3751,65.3361,65.3751,425053.0
2020-10-28 12:35:00,83.67,83.68,83.56,83.56,816054.0,65.3751,65.383,65.2892,65.2892,816054.0
2020-10-28 12:40:00,83.56,83.6,83.56,83.59,182133.0,65.2892,65.3204,65.2892,65.3126,182133.0
2020-10-28 12:45:00,83.59,83.6,83.54,83.57,382930.0,65.3126,65.3204,65.2736,65.297,382930.0
2020-10-28 12:50:00,83.58,83.6,83.56,83.59,221657.0,65.3048,65.3204,65.2892,65.3126,221657.0
2020-10-28 12:55:00,83.59,83.64,83.58,83.63,317373.0,65.3126,65.3517,65.3048,65.3439,317373.0
2020-10-28 13:00:00,83.63,83.63,83.6,83.61,147189.0,65.3439,65.3439,65.3204,65.3283,147189.0
2020-10-28 13:05:00,83.6,83.61,83.59,83.59,434965.0,65.3204,65.3283,65.3126,65.3126,434965.0
2020-10-28 13:10:00,83.59,83.6,83.51,83.51,145398.0,65.3126,65.3204,65.2501,65.2501,145398.0
2020-10-28 13:15:00,83.51,83.58,83.51,83.58,319069.0,65.2501,65.3048,65.2501,65.3048,319069.0
2020-10-28 13:20:00,83.58,83.58,83.56,83.57,164672.0,65.3048,65.3048,65.2892,65.297,164672.0
2020-10-28 13:25:00,83.57,83.58,83.57,83.57,166694.0,65.297,65.3048,65.297,65.297,166694.0
2020-10-28 13:30:00,83.58,83.62,83.57,83.62,419483.0,65.3048,65.3361,65.297,65.3361,419483.0
2020-10-28 13:35:00,83.62,83.66,83.61,83.64,217352.0,65.3361,65.3673,65.3283,65.3517,217352.0
2020-10-28 13:40:00,83.64,83.64,83.61,83.62,656569.0,65.3517,65.3517,65.3283,65.3361,656569.0
2020-10-28 13:45:00,83.62,83.63,83.6,83.62,431664.0,65.3361,65.3439,65.3204,65.3361,431664.0
2020-10-28 13:50:00,83.61,83.62,83.6,83.61,105562.0,65.3283,65.3361,65.3204,65.3283,105562.0
2020-10-28 13:55:00,83.6,83.63,83.6,83.62,137586.0,65.3204,65.3439,65.3204,65.3361,137586.0
2020-10-28 14:00:00,83.62,83.65,83.6,83.61,1479830.0,65.3361,65.3595,65.3204,65.3283,1479830.0
2020-10-28 14:05:00,83.61,83.65,83.61,83.64,167053.0,65.3283,65.3595,65.3283,65.3517,167053.0
2020-10-28 14:10:00,83.64,83.64,83.6,83.61,393482.0,65.3517,65.3517,65.3204,65.3283,393482.0
2020-10-28 14:15:00,83.6,83.62,83.59,83.61,395257.0,65.3204,65.3361,65.3126,65.3283,395257.0
2020-10-28 14:20:00,83.61,83.71,83.61,83.71,463011.0,65.3283,65.4064,65.3283,65.4064,463011.0
2020-10-28 14:25:00,83.7,83.71,83.69,83.7,221758.0,65.3986,65.4064,65.3908,65.3986,221758.0
2020-10-28 14:30:00,83.7,83.72,83.63,83.65,302573.0,65.3986,65.4142,65.3439,65.3595,302573.0
2020-10-28 14:35:00,83.65,83.66,83.61,83.62,346617.0,65.3595,65.3673,65.3283,65.3361,346617.0
2020-10-28 14:40:00,83.62,83.66,83.61,83.66,168129.0,65.3361,65.3673,65.3283,65.3673,168129.0
2020-10-28 14:45:00,83.66,83.68,83.64,83.67,248287.0,65.3673,65.383,65.3517,65.3751,248287.0
2020-10-28 14:50:00,83.66,83.67,83.57,83.58,340718.0,65.3673,65.3751,65.297,65.3048,340718.0
2020-10-28 14:55:00,83.57,83.69,83.57,83.63,237828.0,65.297,65.3908,65.297,65.3439,237828.0
2020-10-28 15:00:00,83.64,83.64,83.6,83.6,155064.0,65.3517,65.3517,65.3204,65.3204,155064.0
2020-10-28 15:05:00,83.6,83.63,83.59,83.61,297361.0,65.3204,65.3439,65.3126,65.3283,297361.0
2020-10-28 15:10:00,83.62,83.63,83.58,83.62,391003.0,65.3361,65.3439,65.3048,65.3361,391003.0
2020-10-28 15:15:00,83.62,83.62,83.58,83.58,308650.0,65.3361,65.3361,65.3048,65.3048,308650.0
2020-10-28 15:20:00,83.58,83.61,83.57,83.6,504875.0,65.3048,65.3283,65.297,65.3204,504875.0
2020-10-28 15:25:00,83.59,83.6,83.58,83.58,351425.0,65.3126,65.3204,65.3048,65.3048,351425.0
2020-10-28 15:30:00,83.59,83.63,83.58,83.62,443872.0,65.3126,65.3439,65.3048,65.3361,443872.0
2020-10-28 15:35:00,83.61,83.62,83.53,83.54,453858.0,65.3283,65.3361,65.2658,65.2736,453858.0
2020-10-28 15:40:00,83.53,83.54,83.53,83.53,199302.0,65.2658,65.2736,65.2658,65.2658,199302.0
2020-10-28 15:45:00,83.53,83.54,83.51,83.52,603490.0,65.2658,65.2736,65.2501,65.2579,603490.0
2020-10-28 15:50:00,83.51,83.52,83.46,83.46,972416.0,65.2501,65.2579,65.2111,65.2111,972416.0
2020-10-28 15:55:00,83.46,83.49,83.4,83.47,2627788.0,65.2111,65.2345,65.1642,65.2189,2627788.0
2020-10-29 09:30:00,83.4,83.41,83.35,83.37,1316132.0,65.1642,65.172,65.1251,65.1407,1316132.0
2020-10-29 09:35:00,83.37,83.46,83.33,83.34,580963.0,65.1407,65.2111,65.1095,65.1173,580963.0
2020-10-29 09:40:00,83.34,83.34,83.28,83.3,1359797.0,65.1173,65.1173,65.0704,65.086,1359797.0
2020-10-29 09:45:00,83.3,83.38,83.27,83.34,434086.0,65.086,65.1486,65.0626,65.1173,434086.0
2020-10-29 09:50:00,83.34,83.4,83.33,83.4,533976.0,65.1173,65.1642,65.1095,65.1642,533976.0
2020-10-29 09:55:00,83.4,83.5,83.38,83.45,558366.0,65.1642,65.2423,65.1486,65.2032,558366.0
2020-10-29 10:00:00,83.44,83.45,83.39,83.44,1283673.0,65.1954,65.2032,65.1564,65.1954,1283673.0
2020-10-29 10:05:00,83.44,83.44,83.4,83.43,611545.0,65.1954,65.1954,65.1642,65.1876,611545.0
2020-10-29 10:10:00,83.43,83.46,83.38,83.39,393717.0,65.1876,65.2111,65.1486,65.1564,393717.0
2020-10-29 10:15:00,83.39,83.43,83.37,83.42,419359.0,65.1564,65.1876,65.1407,65.1798,419359.0
2020-10-29 10:20:00,83.43,83.49,83.41,83.47,643441.0,65.1876,65.2345,65.172,65.2189,643441.0
2020-10-29 10:25:00,83.47,83.56,83.46,83.54,665625.0,65.2189,65.2892,65.2111,65.2736,665625.0
2020-10-29 10:30:00,83.54,83.57,83.53,83.55,338743.0,65.2736,65.297,65.2658,65.2814,338743.0
2020-10-29 10:35:00,83.55,83.61,83.53,83.6,187450.0,65.2814,65.3283,65.2658,65.3204,187450.0
2020-10-29 10:40:00,83.6,83.6,83.57,83.58,151687.0,65.3204,65.3204,65.297,65.3048,151687.0
2020-10-29 10:45:00,83.58,83.59,83.56,83.58,183954.0,65.3048,65.3126,65.2892,65.3048,183954.0
2020-10-29 10:50:00,83.58,83.59,83.54,83.55,149254.0,65.3048,65.3126,65.2736,65.2814,149254.0
2020-10-29 10:55:00,83.55,83.58,83.53,83.55,104325.0,65.2814,65.3048,65.2658,65.2814,104325.0
2020-10-29 11:00:00,83.55,83.56,83.52,83.54,391408.0,65.2814,65.2892,65.2579,65.2736,391408.0
2020-10-29 11:05:00,83.54,83.55,83.52,83.54,141626.0,65.2736,65.2814,65.2579,65.2736,141626.0
2020-10-29 11:10:00,83.54,83.55,83.51,83.54,245425.0,65.2736,65.2814,65.2501,65.2736,245425.0
2020-10-29 11:15:00,83.54,83.57,83.53,83.56,100298.0,65.2736,65.297,65.2658,65.2892,100298.0
2020-10-29 11:20:00,83.56,83.58,83.55,83.56,270219.0,65.2892,65.3048,65.2814,65.2892,270219.0
2020-10-29 11:25:00,83.55,83.58,83.54,83.54,344643.0,65.2814,65.3048,65.2736,65.2736,344643.0
2020-10-29 11:30:00,83.55,83.56,83.52,83.53,605739.0,65.2814,65.2892,65.2579,65.2658,605739.0
2020-10-29 11:35:00,83.53,83.55,83.52,83.54,112472.0,65.2658,65.2814,65.2579,65.2736,112472.0
2020-10-29 11:40:00,83.55,83.57,83.54,83.54,245665.0,65.2814,65.297,65.2736,65.2736,245665.0
2020-10-29 11:45:00,83.54,83.54,83.53,83.54,174227.0,65.2736,65.2736,65.2658,65.2736,174227.0
2020-10-29 11:50:00,83.53,83.54,83.51,83.52,212221.0,65.2658,65.2736,65.2501,65.2579,212221.0
2020-10-29 11:55:00,83.52,83.55,83.51,83.54,549110.0,65.2579,65.2814,65.2501,65.2736,549110.0
2020-10-29 12:00:00,83.54,83.56,83.53,83.53,122250.0,65.2736,65.2892,65.2658,65.2658,122250.0
2020-10-29 12:05:00,83.53,83.58,83.52,83.57,204346.0,65.2658,65.3048,65.2579,65.297,204346.0
2020-10-29 12:10:00,83.57,83.58,83.55,83.56,90553.0,65.297,65.3048,65.2814,65.2892,90553.0
2020-10-29 12:15:00,83.56,83.58,83.56,83.56,64732.0,65.2892,65.3048,65.2892,65.2892,64732.0
2020-10-29 12:20:00,83.56,83.57,83.55,83.55,32864.0,65.2892,65.297,65.2814,65.2814,32864.0
2020-10-29 12:25:00,83.55,83.57,83.55,83.56,167310.0,65.2814,65.297,65.2814,65.2892,167310.0
2020-10-29 12:30:00,83.56,83.58,83.55,83.57,98087.0,65.2892,65.3048,65.2814,65.297,98087.0
2020-10-29 12:35:00,83.57,83.63,83.56,83.6,372032.0,65.297,65.3439,65.2892,65.3204,372032.0
2020-10-29 12:40:00,83.6,83.63,83.59,83.62,180835.0,65.3204,65.3439,65.3126,65.3361,180835.0
2020-10-29 12:45:00,83.62,83.64,83.61,83.63,113238.0,65.3361,65.3517,65.3283,65.3439,113238.0
2020-10-29 12:50:00,83.64,83.65,83.6,83.63,183321.0,65.3517,65.3595,65.3204,65.3439,183321.0
2020-10-29 12:55:00,83.63,83.64,83.59,83.59,117525.0,65.3439,65.3517,65.3126,65.3126,117525.0
2020-10-29 13:00:00,83.59,83.61,83.59,83.61,128061.0,65.3126,65.3283,65.3126,65.3283,128061.0
2020-10-29 13:05:00,83.6,83.61,83.58,83.58,145515.0,65.3204,65.3283,65.3048,65.3048,145515.0
2020-10-29 13:10:00,83.59,83.59,83.58,83.58,119364.0,65.3126,65.3126,65.3048,65.3048,119364.0
2020-10-29 13:15:00,83.58,83.59,83.58,83.58,122166.0,65.3048,65.3126,65.3048,65.3048,122166.0
2020-10-29 13:20:00,83.58,83.61,83.57,83.59,1228760.0,65.3048,65.3283,65.297,65.3126,1228760.0
2020-10-29 13:25:00,83.59,83.61,83.59,83.61,165801.0,65.3126,65.3283,65.3126,65.3283,165801.0
2020-10-29 13:30:00,83.61,83.62,83.6,83.62,440818.0,65.3283,65.3361,65.3204,65.3361,440818.0
2020-10-29 13:35:00,83.62,83.62,83.59,83.59,608867.0,65.3361,65.3361,65.3126,65.3126,608867.0
2020-10-29 13:40:00,83.59,83.62,83.59,83.62,156809.0,65.3126,65.3361,65.3126,65.3361,156809.0
2020-10-29 13:45:00,83.62,83.62,83.61,83.61,134174.0,65.3361,65.3361,65.3283,65.3283,134174.0
2020-10-29 13:50:00,83.62,83.64,83.61,83.64,162117.0,65.3361,65.3517,65.3283,65.3517,162117.0
2020-10-29 13:55:00,83.64,83.67,83.63,83.67,371722.0,65.3517,65.3751,65.3439,65.3751,371722.0
2020-10-29 14:00:00,83.67,83.72,83.66,83.71,342573.0,65.3751,65.4142,65.3673,65.4064,342573.0
2020-10-29 14:05:00,83.7,83.71,83.67,83.67,236159.0,65.3986,65.4064,65.3751,65.3751,236159.0
2020-10-29 14:10:00,83.67,83.68,83.66,83.66,245530.0,65.3751,65.383,65.3673,65.3673,245530.0
2020-10-29 14:15:00,83.66,83.73,83.66,83.73,466893.0,65.3673,65.422,65.3673,65.422,466893.0
2020-10-29 14:20:00,83.73,83.74,83.68,83.69,269676.0,65.422,65.4298,65.383,65.3908,269676.0
2020-10-29 14:25:00,83.69,83.7,83.68,83.7,410802.0,65.3908,65.3986,65.383,65.3986,410802.0
2020-10-29 14:30:00,83.69,83.7,83.69,83.7,175498.0,65.3908,65.3986,65.3908,65.3986,175498.0
2020-10-29 14:35:00,83.7,83.72,83.66,83.66,419476.0,65.3986,65.4142,65.3673,65.3673,419476.0
2020-10-29 14:40:00,83.66,83.67,83.66,83.67,190604.0,65.3673,65.3751,65.3673,65.3751,190604.0
2020-10-29 14:45:00,83.66,83.67,83.65,83.65,282991.0,65.3673,65.3751,65.3595,65.3595,282991.0
2020-10-29 14:50:00,83.65,83.66,83.65,83.66,229826.0,65.3595,65.3673,65.3595,65.3673,229826.0
2020-10-29 14:55:00,83.65,83.68,83.65,83.66,406887.0,65.3595,65.383,65.3595,65.3673,406887.0
2020-10-29 15:00:00,83.66,83.67,83.65,83.66,266930.0,65.3673,65.3751,65.3595,65.3673,266930.0
2020-10-29 15:05:00,83.67,83.67,83.63,83.63,250543.0,65.3751,65.3751,65.3439,65.3439,250543.0
2020-10-29 15:10:00,83.64,83.64,83.61,83.62,389924.0,65.3517,65.3517,65.3283,65.3361,389924.0
2020-10-29 15:15:00,83.62,83.62,83.6,83.6,298144.0,65.3361,65.3361,65.3204,65.3204,298144.0
2020-10-29 15:20:00,83.6,83.62,83.6,83.61,158305.0,65.3204,65.3361,65.3204,65.3283,158305.0
2020-10-29 15:25:00,83.61,83.64,83.61,83.64,322997.0,65.3283,65.3517,65.3283,65.3517,322997.0
2020-10-29 15:30:00,83.64,83.66,83.63,83.64,375565.0,65.3517,65.3673,65.3439,65.3517,375565.0
2020-10-29 15:35:00,83.64,83.65,83.63,83.63,227354.0,65.3517,65.3595,65.3439,65.3439,227354.0
2020-10-29 15:40:00,83.63,83.64,83.62,83.63,793151.0,65.3439,65.3517,65.3361,65.3439,793151.0
2020-10-29 15:45:00,83.63,83.64,83.63,83.63,417750.0,65.3439,65.3517,65.3439,65.3439,417750.0
2020-10-29 15:50:00,83.64,83.65,83.63,83.64,788617.0,65.3517,65.3595,65.3439,65.3517,788617.0
2020-10-29 15:55:00,83.64,83.71,83.64,83.69,2817642.0,65.3517,65.4064,65.3517,65.3908,2817642.0
2020-10-30 09:30:00,83.63,83.78,83.63,83.74,984848.0,65.3439,65.4611,65.3439,65.4298,984848.0
2020-10-30 09:35:00,83.74,83.76,83.7,83.73,538687.0,65.4298,65.4455,65.3986,65.422,538687.0
2020-10-30 09:40:00,83.73,83.75,83.67,83.68,197057.0,65.422,65.4377,65.3751,65.383,197057.0
2020-10-30 09:45:00,83.69,83.7,83.63,83.63,740051.0,65.3908,65.3986,65.3439,65.3439,740051.0
2020-10-30 09:50:00,83.63,83.65,83.6,83.61,1368249.0,65.3439,65.3595,65.3204,65.3283,1368249.0
2020-10-30 09:55:00,83.61,83.66,83.6,83.65,516169.0,65.3283,65.3673,65.3204,65.3595,516169.0
2020-10-30 10:00:00,83.65,83.68,83.64,83.67,592309.0,65.3595,65.383,65.3517,65.3751,592309.0
2020-10-30 10:05:00,83.67,83.73,83.66,83.69,197482.0,65.3751,65.422,65.3673,65.3908,197482.0
2020-10-30 10:10:00,83.68,83.7,83.63,83.65,137686.0,65.383,65.3986,65.3439,65.3595,137686.0
2020-10-30 10:15:00,83.64,83.65,83.61,83.63,354702.0,65.3517,65.3595,65.3283,65.3439,354702.0
2020-10-30 10:20:00,83.63,83.64,83.61,83.61,380443.0,65.3439,65.3517,65.3283,65.3283,380443.0
2020-10-30 10:25:00,83.61,83.61,83.55,83.56,420610.0,65.3283,65.3283,65.2814,65.2892,420610.0
2020-10-30 10:30:00,83.56,83.57,83.51,83.51,539220.0,65.2892,65.297,65.2501,65.2501,539220.0
2020-10-30 10:35:00,83.51,83.52,83.48,83.51,713252.0,65.2501,65.2579,65.2267,65.2501,713252.0
2020-10-30 10:40:00,83.51,83.52,83.48,83.48,681377.0,65.2501,65.2579,65.2267,65.2267,681377.0
2020-10-30 10:45:00,83.48,83.49,83.44,83.45,504508.0,65.2267,65.2345,65.1954,65.2032,504508.0
2020-10-30 10:50:00,83.44,83.52,83.43,83.5,358023.0,65.1954,65.2579,65.1876,65.2423,358023.0
2020-10-30 10:55:00,83.51,83.52,83.46,83.46,369989.0,65.2501,65.2579,65.2111,65.2111,369989.0
2020-10-30 11:00:00,83.46,83.58,83.46,83.56,626115.0,65.2111,65.3048,65.2111,65.2892,626115.0
2020-10-30 11:05:00,83.56,83.58,83.52,83.53,388450.0,65.2892,65.3048,65.2579,65.2658,388450.0
2020-10-30 11:10:00,83.54,83.62,83.53,83.62,282352.0,65.2736,65.3361,65.2658,65.3361,282352.0
2020-10-30 11:15:00,83.62,83.62,83.56,83.56,177508.0,65.3361,65.3361,65.2892,65.2892,177508.0
2020-10-30 11:20:00,83.56,83.61,83.55,83.58,235616.0,65.2892,65.3283,65.2814,65.3048,235616.0
2020-10-30 11:25:00,83.59,83.6,83.56,83.57,267379.0,65.3126,65.3204,65.2892,65.297,267379.0
2020-10-30 11:30:00,83.57,83.59,83.56,83.56,129031.0,65.297,65.3126,65.2892,65.2892,129031.0
2020-10-30 11:35:00,83.56,83.6,83.56,83.59,150720.0,65.2892,65.3204,65.2892,65.3126,150720.0
2020-10-30 11:40:00,83.58,83.59,83.57,83.58,160271.0,65.3048,65.3126,65.297,65.3048,160271.0
2020-10-30 11:45:00,83.58,83.62,83.57,83.62,387082.0,65.3048,65.3361,65.297,65.3361,387082.0
2020-10-30 11:50:00,83.62,83.71,83.61,83.7,181250.0,65.3361,65.4064,65.3283,65.3986,181250.0
2020-10-30 11:55:00,83.7,83.74,83.68,83.73,139527.0,65.3986,65.4298,65.383,65.422,139527.0
2020-10-30 12:00:00,83.73,83.74,83.69,83.69,1044298.0,65.422,65.4298,65.3908,65.3908,1044298.0
2020-10-30 12:05:00,83.7,83.72,83.7,83.71,268681.0,65.3986,65.4142,65.3986,65.4064,268681.0
2020-10-30 12:10:00,83.71,83.72,83.68,83.72,359844.0,65.4064,65.4142,65.383,65.4142,359844.0
2020-10-30 12:15:00,83.72,83.78,83.71,83.78,215102.0,65.4142,65.4611,65.4064,65.4611,215102.0
2020-10-30 12:20:00,83.77,83.8,83.75,83.79,213803.0,65.4533,65.4767,65.4377,65.4689,213803.0
2020-10-30 12:25:00,83.79,83.87,83.77,83.87,337308.0,65.4689,65.5314,65.4533,65.5314,337308.0
2020-10-30 12:30:00,83.86,83.86,83.82,83.83,902754.0,65.5236,65.5236,65.4923,65.5002,902754.0
2020-10-30 12:35:00,83.84,83.84,83.76,83.79,377797.0,65.508,65.508,65.4455,65.4689,377797.0
2020-10-30 12:40:00,83.79,83.81,83.78,83.79,176704.0,65.4689,65.4845,65.4611,65.4689,176704.0
2020-10-30 12:45:00,83.78,83.83,83.76,83.81,112983.0,65.4611,65.5002,65.4455,65.4845,112983.0
2020-10-30 12:50:00,83.81,83.82,83.78,83.79,106531.0,65.4845,65.4923,65.4611,65.4689,106531.0
2020-10-30 12:55:00,83.79,83.8,83.74,83.75,144728.0,65.4689,65.4767,65.4298,65.4377,144728.0
2020-10-30 13:00:00,83.75,83.78,83.71,83.77,332766.0,65.4377,65.4611,65.4064,65.4533,332766.0
2020-10-30 13:05:00,83.76,83.77,83.72,83.73,209385.0,65.4455,65.4533,65.4142,65.422,209385.0
2020-10-30 13:10:00,83.73,83.74,83.72,83.73,66385.0,65.422,65.4298,65.4142,65.422,66385.0
2020-10-30 13:15:00,83.72,83.73,83.72,83.73,137534.0,65.4142,65.422,65.4142,65.422,137534.0
2020-10-30 13:20:00,83.73,83.73,83.72,83.73,96142.0,65.422,65.422,65.4142,65.422,96142.0
2020-10-30 13:25:00,83.73,83.77,83.72,83.77,208982.0,65.422,65.4533,65.4142,65.4533,208982.0
2020-10-30 13:30:00,83.77,83.77,83.72,83.73,177099.0,65.4533,65.4533,65.4142,65.422,177099.0
2020-10-30 13:35:00,83.73,83.74,83.66,83.68,279949.0,65.422,65.4298,65.3673,65.383,279949.0
2020-10-30 13:40:00,83.68,83.72,83.68,83.7,141524.0,65.383,65.4142,65.383,65.3986,141524.0
2020-10-30 13:45:00,83.7,83.74,83.69,83.73,228790.0,65.3986,65.4298,65.3908,65.422,228790.0
2020-10-30 13:50:00,83.73,83.75,83.71,83.72,115295.0,65.422,65.4377,65.4064,65.4142,115295.0
2020-10-30 13:55:00,83.72,83.8,83.71,83.79,162233.0,65.4142,65.4767,65.4064,65.4689,162233.0
2020-10-30 14:00:00,83.78,83.81,83.78,83.8,507856.0,65.4611,65.4845,65.4611,65.4767,507856.0
2020-10-30 14:05:00,83.8,83.84,83.79,83.84,271470.0,65.4767,65.508,65.4689,65.508,271470.0
2020-10-30 14:10:00,83.84,83.84,83.8,83.81,202524.0,65.508,65.508,65.4767,65.4845,202524.0
2020-10-30 14:15:00,83.81,83.82,83.77,83.78,340839.0,65.4845,65.4923,65.4533,65.4611,340839.0
2020-10-30 14:20:00,83.78,83.81,83.74,83.75,383469.0,65.4611,65.4845,65.4298,65.4377,383469.0
2020-10-30 14:25:00,83.75,83.76,83.68,83.7,335862.0,65.4377,65.4455,65.383,65.3986,335862.0
2020-10-30 14:30:00,83.7,83.72,83.65,83.7,194065.0,65.3986,65.4142,65.3595,65.3986,194065.0
2020-10-30 14:35:00,83.7,83.73,83.66,83.7,452827.0,65.3986,65.422,65.3673,65.3986,452827.0
2020-10-30 14:40:00,83.7,83.71,83.66,83.69,1072646.0,65.3986,65.4064,65.3673,65.3908,1072646.0
2020-10-30 14:45:00,83.68,83.71,83.66,83.71,396342.0,65.383,65.4064,65.3673,65.4064,396342.0
2020-10-30 14:50:00,83.71,83.72,83.68,83.7,244653.0,65.4064,65.4142,65.383,65.3986,244653.0
2020-10-30 14:55:00,83.7,83.77,83.7,83.71,288088.0,65.3986,65.4533,65.3986,65.4064,288088.0
2020-10-30 15:00:00,83.72,83.74,83.69,83.71,243736.0,65.4142,65.4298,65.3908,65.4064,243736.0
2020-10-30 15:05:00,83.71,83.72,83.67,83.68,336532.0,65.4064,65.4142,65.3751,65.383,336532.0
2020-10-30 15:10:00,83.68,83.77,83.67,83.76,158340.0,65.383,65.4533,65.3751,65.4455,158340.0
2020-10-30 15:15:00,83.76,83.8,83.74,83.77,474326.0,65.4455,65.4767,65.4298,65.4533,474326.0
2020-10-30 15:20:00,83.77,83.82,83.76,83.81,313948.0,65.4533,65.4923,65.4455,65.4845,313948.0
2020-10-30 15:25:00,83.81,83.81,83.76,83.77,223464.0,65.4845,65.4845,65.4455,65.4533,223464.0
2020-10-30 15:30:00,83.77,83.79,83.73,83.73,307947.0,65.4533,65.4689,65.422,65.422,307947.0
2020-10-30 15:35:00,83.73,83.77,83.72,83.77,195927.0,65.422,65.4533,65.4142,65.4533,195927.0
2020-10-30 15:40:00,83.77,83.91,83.74,83.88,524391.0,65.4533,65.5627,65.4298,65.5392,524391.0
2020-10-30 15:45:00,83.88,83.92,83.83,83.88,1094024.0,65.5392,65.5705,65.5002,65.5392,1094024.0
2020-10-30 15:50:00,83.86,83.92,83.86,83.9,1040844.0,65.5236,65.5705,65.5236,65.5549,1040844.0
2020-10-30 15:55:00,83.9,83.9,83.87,83.88,1813553.0,65.5549,65.5549,65.5314,65.5392,1813553.0
2020-11-02 09:30:00,83.77,83.78,83.64,83.68,369588.0,65.734,65.7418,65.632,65.6633,369588.0
2020-11-02 09:35:00,83.69,83.77,83.67,83.76,254565.0,65.6712,65.734,65.6555,65.7261,254565.0
2020-11-02 09:40:00,83.76,83.79,83.71,83.73,273725.0,65.7261,65.7497,65.6869,65.7026,273725.0
2020-11-02 09:45:00,83.73,83.82,83.71,83.82,493071.0,65.7026,65.7732,65.6869,65.7732,493071.0
2020-11-02 09:50:00,83.82,83.85,83.8,83.82,391510.0,65.7732,65.7967,65.7575,65.7732,391510.0
2020-11-02 09:55:00,83.83,83.84,83.77,83.78,377354.0,65.781,65.7889,65.734,65.7418,377354.0
2020-11-02 10:00:00,83.79,83.83,83.79,83.82,296059.0,65.7497,65.781,65.7497,65.7732,296059.0
2020-11-02 10:05:00,83.81,83.82,83.76,83.78,206293.0,65.7654,65.7732,65.7261,65.7418,206293.0
2020-11-02 10:10:00,83.79,83.83,83.77,83.83,154072.0,65.7497,65.781,65.734,65.781,154072.0
2020-11-02 10:15:00,83.82,83.84,83.79,83.83,961590.0,65.7732,65.7889,65.7497,65.781,961590.0
2020-11-02 10:20:00,83.82,83.83,83.76,83.79,302224.0,65.7732,65.781,65.7261,65.7497,302224.0
2020-11-02 10:25:00,83.79,83.83,83.76,83.83,624548.0,65.7497,65.781,65.7261,65.781,624548.0
2020-11-02 10:30:00,83.83,83.83,83.78,83.79,263124.0,65.781,65.781,65.7418,65.7497,263124.0
2020-11-02 10:35:00,83.78,83.79,83.72,83.72,660316.0,65.7418,65.7497,65.6947,65.6947,660316.0
2020-11-02 10:40:00,83.72,83.75,83.71,83.73,197815.0,65.6947,65.7183,65.6869,65.7026,197815.0
2020-11-02 10:45:00,83.73,83.74,83.68,83.71,201229.0,65.7026,65.7104,65.6633,65.6869,201229.0
2020-11-02 10:50:00,83.71,83.73,83.63,83.66,279919.0,65.6869,65.7026,65.6241,65.6476,279919.0
2020-11-02 10:55:00,83.66,83.69,83.66,83.67,406460.0,65.6476,65.6712,65.6476,65.6555,406460.0
2020-11-02 11:00:00,83.67,83.71,83.66,83.69,155346.0,65.6555,65.6869,65.6476,65.6712,155346.0
2020-11-02 11:05:00,83.69,83.69,83.66,83.69,198587.0,65.6712,65.6712,65.6476,65.6712,198587.0
2020-11-02 11:10:00,83.7,83.71,83.66,83.69,314560.0,65.679,65.6869,65.6476,65.6712,314560.0
2020-11-02 11:15:00,83.68,83.68,83.63,83.63,104629.0,65.6633,65.6633,65.6241,65.6241,104629.0
2020-11-02 11:20:00,83.64,83.64,83.58,83.64,260633.0,65.632,65.632,65.5849,65.632,260633.0
2020-11-02 11:25:00,83.64,83.68,83.63,83.66,316845.0,65.632,65.6633,65.6241,65.6476,316845.0
2020-11-02 11:30:00,83.66,83.67,83.64,83.66,57216.0,65.6476,65.6555,65.632,65.6476,57216.0
2020-11-02 11:35:00,83.65,83.68,83.64,83.65,143014.0,65.6398,65.6633,65.632,65.6398,143014.0
2020-11-02 11:40:00,83.65,83.69,83.65,83.69,116421.0,65.6398,65.6712,65.6398,65.6712,116421.0
2020-11-02 11:45:00,83.7,83.7,83.69,83.69,60271.0,65.679,65.679,65.6712,65.6712,60271.0
2020-11-02 11:50:00,83.69,83.69,83.68,83.69,26630.0,65.6712,65.6712,65.6633,65.6712,26630.0
2020-11-02 11:55:00,83.69,83.7,83.68,83.69,87476.0,65.6712,65.679,65.6633,65.6712,87476.0
2020-11-02 12:00:00,83.69,83.69,83.65,83.67,117789.0,65.6712,65.6712,65.6398,65.6555,117789.0
2020-11-02 12:05:00,83.67,83.69,83.66,83.68,53929.0,65.6555,65.6712,65.6476,65.6633,53929.0
2020-11-02 12:10:00,83.69,83.69,83.65,83.66,1991096.0,65.6712,65.6712,65.6398,65.6476,1991096.0
2020-11-02 12:15:00,83.66,83.68,83.65,83.67,448762.0,65.6476,65.6633,65.6398,65.6555,448762.0
2020-11-02 12:20:00,83.67,83.7,83.66,83.7,37025.0,65.6555,65.679,65.6476,65.679,37025.0
2020-11-02 12:25:00,83.7,83.71,83.69,83.71,48543.0,65.679,65.6869,65.6712,65.6869,48543.0
2020-11-02 12:30:00,83.7,83.71,83.68,83.7,48215.0,65.679,65.6869,65.6633,65.679,48215.0
2020-11-02 12:35:00,83.7,83.7,83.62,83.63,130299.0,65.679,65.679,65.6163,65.6241,130299.0
2020-11-02 12:40:00,83.63,83.65,83.6,83.61,54202.0,65.6241,65.6398,65.6006,65.6084,54202.0
2020-11-02 12:45:00,83.61,83.61,83.57,83.58,65839.0,65.6084,65.6084,65.577,65.5849,65839.0
2020-11-02 12:50:00,83.58,83.63,83.57,83.61,79254.0,65.5849,65.6241,65.577,65.6084,79254.0
2020-11-02 12:55:00,83.61,83.63,83.59,83.62,96268.0,65.6084,65.6241,65.5927,65.6163,96268.0
2020-11-02 13:00:00,83.62,83.63,83.58,83.61,109778.0,65.6163,65.6241,65.5849,65.6084,109778.0
2020-11-02 13:05:00,83.61,83.61,83.56,83.58,61112.0,65.6084,65.6084,65.5692,65.5849,61112.0
2020-11-02 13:10:00,83.58,83.58,83.53,83.53,55357.0,65.5849,65.5849,65.5456,65.5456,55357.0
2020-11-02 13:15:00,83.53,83.55,83.5,83.51,239919.0,65.5456,65.5613,65.5221,65.5299,239919.0
2020-11-02 13:20:00,83.51,83.55,83.49,83.53,155941.0,65.5299,65.5613,65.5142,65.5456,155941.0
2020-11-02 13:25:00,83.53,83.54,83.5,83.53,154744.0,65.5456,65.5535,65.5221,65.5456,154744.0
2020-11-02 13:30:00,83.53,83.58,83.52,83.57,154648.0,65.5456,65.5849,65.5378,65.577,154648.0
2020-11-02 13:35:00,83.58,83.58,83.53,83.55,209270.0,65.5849,65.5849,65.5456,65.5613,209270.0
2020-11-02 13:40:00,83.55,83.58,83.55,83.57,118813.0,65.5613,65.5849,65.5613,65.577,118813.0
2020-11-02 13:45:00,83.56,83.57,83.54,83.55,86665.0,65.5692,65.577,65.5535,65.5613,86665.0
2020-11-02 13:50:00,83.55,83.56,83.51,83.52,233027.0,65.5613,65.5692,65.5299,65.5378,233027.0
2020-11-02 13:55:00,83.51,83.53,83.51,83.52,394745.0,65.5299,65.5456,65.5299,65.5378,394745.0
2020-11-02 14:00:00,83.52,83.59,83.51,83.59,1046324.0,65.5378,65.5927,65.5299,65.5927,1046324.0
2020-11-02 14:05:00,83.59,83.62,83.58,83.61,134325.0,65.5927,65.6163,65.5849,65.6084,134325.0
2020-11-02 14:10:00,83.61,83.63,83.58,83.6,453959.0,65.6084,65.6241,65.5849,65.6006,453959.0
2020-11-02 14:15:00,83.59,83.61,83.57,83.59,438530.0,65.5927,65.6084,65.577,65.5927,438530.0
2020-11-02 14:20:00,83.59,83.64,83.58,83.63,182613.0,65.5927,65.632,65.5849,65.6241,182613.0
2020-11-02 14:25:00,83.63,83.64,83.6,83.62,193684.0,65.6241,65.632,65.6006,65.6163,193684.0
2020-11-02 14:30:00,83.63,83.65,83.62,83.64,211152.0,65.6241,65.6398,65.6163,65.632,211152.0
2020-11-02 14:35:00,83.64,83.64,83.6,83.64,288431.0,65.632,65.632,65.6006,65.632,288431.0
2020-11-02 14:40:00,83.64,83.66,83.63,83.66,432810.0,65.632,65.6476,65.6241,65.6476,432810.0
2020-11-02 14:45:00,83.66,83.69,83.65,83.66,133811.0,65.6476,65.6712,65.6398,65.6476,133811.0
2020-11-02 14:50:00,83.66,83.67,83.64,83.64,93139.0,65.6476,65.6555,65.632,65.632,93139.0
2020-11-02 14:55:00,83.64,83.65,83.61,83.65,216660.0,65.632,65.6398,65.6084,65.6398,216660.0
2020-11-02 15:00:00,83.65,83.67,83.62,83.64,209186.0,65.6398,65.6555,65.6163,65.632,209186.0
2020-11-02 15:05:00,83.63,83.64,83.61,83.63,148217.0,65.6241,65.632,65.6084,65.6241,148217.0
2020-11-02 15:10:00,83.63,83.64,83.62,83.62,158996.0,65.6241,65.632,65.6163,65.6163,158996.0
2020-11-02 15:15:00,83.63,83.71,83.62,83.69,320032.0,65.6241,65.6869,65.6163,65.6712,320032.0
2020-11-02 15:20:00,83.7,83.73,83.69,83.73,136065.0,65.679,65.7026,65.6712,65.7026,136065.0
2020-11-02 15:25:00,83.72,83.73,83.67,83.69,262152.0,65.6947,65.7026,65.6555,65.6712,262152.0
2020-11-02 15:30:00,83.69,83.71,83.65,83.66,254192.0,65.6712,65.6869,65.6398,65.6476,254192.0
2020-11-02 15:35:00,83.66,83.67,83.62,83.66,151008.0,65.6476,65.6555,65.6163,65.6476,151008.0
2020-11-02 15:40:00,83.66,83.66,83.61,83.62,90980.0,65.6476,65.6476,65.6084,65.6163,90980.0
2020-11-02 15:45:00,83.63,83.65,83.61,83.65,361241.0,65.6241,65.6398,65.6084,65.6398,361241.0
2020-11-02 15:50:00,83.65,83.66,83.62,83.66,518848.0,65.6398,65.6476,65.6163,65.6476,518848.0
2020-11-02 15:55:00,83.66,83.74,83.65,83.72,1316944.0,65.6476,65.7104,65.6398,65.6947,1316944.0
2020-11-03 09:30:00,83.89,83.99,83.89,83.96,1106727.0,65.8281,65.9066,65.8281,65.8831,1106727.0
2020-11-03 09:35:00,83.96,83.97,83.92,83.95,1398613.0,65.8831,65.8909,65.8517,65.8752,1398613.0
2020-11-03 09:40:00,83.96,83.97,83.95,83.97,519781.0,65.8831,65.8909,65.8752,65.8909,519781.0
2020-11-03 09:45:00,83.97,83.99,83.95,83.99,719557.0,65.8909,65.9066,65.8752,65.9066,719557.0
2020-11-03 09:50:00,83.99,84.03,83.99,84.03,391432.0,65.9066,65.938,65.9066,65.938,391432.0
2020-11-03 09:55:00,84.03,84.05,84.02,84.05,178700.0,65.938,65.9537,65.9301,65.9537,178700.0
2020-11-03 10:00:00,84.05,84.13,84.04,84.13,454538.0,65.9537,66.0165,65.9458,66.0165,454538.0
2020-11-03 10:05:00,84.13,84.17,84.12,84.17,441284.0,66.0165,66.0478,66.0086,66.0478,441284.0
2020-11-03 10:10:00,84.17,84.17,84.12,84.13,426682.0,66.0478,66.0478,66.0086,66.0165,426682.0
2020-11-03 10:15:00,84.13,84.19,84.13,84.17,445336.0,66.0165,66.0635,66.0165,66.0478,445336.0
2020-11-03 10:20:00,84.17,84.18,84.1,84.16,1425238.0,66.0478,66.0557,65.9929,66.04,1425238.0
2020-11-03 10:25:00,84.16,84.19,84.15,84.17,578940.0,66.04,66.0635,66.0321,66.0478,578940.0
2020-11-03 10:30:00,84.17,84.19,84.13,84.14,574964.0,66.0478,66.0635,66.0165,66.0243,574964.0
2020-11-03 10:35:00,84.14,84.2,84.13,84.17,579285.0,66.0243,66.0714,66.0165,66.0478,579285.0
2020-11-03 10:40:00,84.17,84.18,84.11,84.12,1621345.0,66.0478,66.0557,66.0008,66.0086,1621345.0
2020-11-03 10:45:00,84.12,84.16,84.12,84.14,361627.0,66.0086,66.04,66.0086,66.0243,361627.0
2020-11-03 10:50:00,84.14,84.15,84.09,84.1,303873.0,66.0243,66.0321,65.9851,65.9929,303873.0
2020-11-03 10:55:00,84.1,84.11,84.06,84.09,654555.0,65.9929,66.0008,65.9615,65.9851,654555.0
2020-11-03 11:00:00,84.09,84.14,84.09,84.14,354665.0,65.9851,66.0243,65.9851,66.0243,354665.0
2020-11-03 11:05:00,84.14,84.16,84.13,84.16,197568.0,66.0243,66.04,66.0165,66.04,197568.0
2020-11-03 11:10:00,84.15,84.16,84.13,84.14,143186.0,66.0321,66.04,66.0165,66.0243,143186.0
2020-11-03 11:15:00,84.14,84.14,84.12,84.14,174016.0,66.0243,66.0243,66.0086,66.0243,174016.0
2020-11-03 11:20:00,84.14,84.14,84.11,84.11,128594.0,66.0243,66.0243,66.0008,66.0008,128594.0
2020-11-03 11:25:00,84.12,84.14,84.11,84.13,78443.0,66.0086,66.0243,66.0008,66.0165,78443.0
2020-11-03 11:30:00,84.12,84.13,84.12,84.13,68709.0,66.0086,66.0165,66.0086,66.0165,68709.0
2020-11-03 11:35:00,84.13,84.14,84.12,84.14,160822.0,66.0165,66.0243,66.0086,66.0243,160822.0
2020-11-03 11:40:00,84.14,84.15,84.12,84.14,218432.0,66.0243,66.0321,66.0086,66.0243,218432.0
2020-11-03 11:45:00,84.14,84.14,84.12,84.13,161494.0,66.0243,66.0243,66.0086,66.0165,161494.0
2020-11-03 11:50:00,84.13,84.13,84.12,84.13,37726.0,66.0165,66.0165,66.0086,66.0165,37726.0
2020-11-03 11:55:00,84.13,84.13,84.08,84.1,503574.0,66.0165,66.0165,65.9772,65.9929,503574.0
2020-11-03 12:00:00,84.09,84.1,84.07,84.07,225827.0,65.9851,65.9929,65.9694,65.9694,225827.0
2020-11-03 12:05:00,84.06,84.08,84.06,84.08,322233.0,65.9615,65.9772,65.9615,65.9772,322233.0
2020-11-03 12:10:00,84.08,84.1,84.07,84.1,239993.0,65.9772,65.9929,65.9694,65.9929,239993.0
2020-11-03 12:15:00,84.09,84.1,84.09,84.1,53752.0,65.9851,65.9929,65.9851,65.9929,53752.0
2020-11-03 12:20:00,84.1,84.1,84.08,84.09,454236.0,65.9929,65.9929,65.9772,65.9851,454236.0
2020-11-03 12:25:00,84.09,84.09,84.04,84.05,1461322.0,65.9851,65.9851,65.9458,65.9537,1461322.0
2020-11-03 12:30:00,84.05,84.07,84.05,84.06,551927.0,65.9537,65.9694,65.9537,65.9615,551927.0
2020-11-03 12:35:00,84.06,84.07,84.05,84.06,156224.0,65.9615,65.9694,65.9537,65.9615,156224.0
2020-11-03 12:40:00,84.06,84.06,84.05,84.06,228401.0,65.9615,65.9615,65.9537,65.9615,228401.0
2020-11-03 12:45:00,84.06,84.06,84.04,84.05,140903.0,65.9615,65.9615,65.9458,65.9537,140903.0
2020-11-03 12:50:00,84.05,84.05,84.01,84.02,209020.0,65.9537,65.9537,65.9223,65.9301,209020.0
2020-11-03 12:55:00,84.02,84.02,84.0,84.01,114606.0,65.9301,65.9301,65.9144,65.9223,114606.0
2020-11-03 13:00:00,84.01,84.02,84.01,84.01,75068.0,65.9223,65.9301,65.9223,65.9223,75068.0
2020-11-03 13:05:00,84.01,84.01,84.0,84.0,125823.0,65.9223,65.9223,65.9144,65.9144,125823.0
2020-11-03 13:10:00,84.01,84.01,84.0,84.01,57979.0,65.9223,65.9223,65.9144,65.9223,57979.0
2020-11-03 13:15:00,84.01,84.01,83.98,83.98,746719.0,65.9223,65.9223,65.8987,65.8987,746719.0
2020-11-03 13:20:00,83.98,83.99,83.92,83.98,557896.0,65.8987,65.9066,65.8517,65.8987,557896.0
2020-11-03 13:25:00,83.98,83.99,83.95,83.98,137589.0,65.8987,65.9066,65.8752,65.8987,137589.0
2020-11-03 13:30:00,83.98,84.0,83.98,84.0,300676.0,65.8987,65.9144,65.8987,65.9144,300676.0
2020-11-03 13:35:00,84.0,84.0,83.95,83.96,317945.0,65.9144,65.9144,65.8752,65.8831,317945.0
2020-11-03 13:40:00,83.95,83.99,83.95,83.99,228980.0,65.8752,65.9066,65.8752,65.9066,228980.0
2020-11-03 13:45:00,83.99,83.99,83.96,83.97,157964.0,65.9066,65.9066,65.8831,65.8909,157964.0
2020-11-03 13:50:00,83.97,83.98,83.96,83.96,117835.0,65.8909,65.8987,65.8831,65.8831,117835.0
2020-11-03 13:55:00,83.96,83.97,83.92,83.96,562225.0,65.8831,65.8909,65.8517,65.8831,562225.0
2020-11-03 14:00:00,83.95,83.98,83.94,83.98,396692.0,65.8752,65.8987,65.8674,65.8987,396692.0
2020-11-03 14:05:00,83.98,83.99,83.97,83.98,136598.0,65.8987,65.9066,65.8909,65.8987,136598.0
2020-11-03 14:10:00,83.98,84.0,83.98,84.0,240132.0,65.8987,65.9144,65.8987,65.9144,240132.0
2020-11-03 14:15:00,84.0,84.02,83.97,83.99,342698.0,65.9144,65.9301,65.8909,65.9066,342698.0
2020-11-03 14:20:00,83.99,84.0,83.96,83.98,233681.0,65.9066,65.9144,65.8831,65.8987,233681.0
2020-11-03 14:25:00,83.98,83.99,83.97,83.98,60727.0,65.8987,65.9066,65.8909,65.8987,60727.0
2020-11-03 14:30:00,83.98,84.01,83.96,84.01,313658.0,65.8987,65.9223,65.8831,65.9223,313658.0
2020-11-03 14:35:00,84.01,84.04,84.0,84.03,505820.0,65.9223,65.9458,65.9144,65.938,505820.0
2020-11-03 14:40:00,84.04,84.08,84.03,84.06,279447.0,65.9458,65.9772,65.938,65.9615,279447.0
2020-11-03 14:45:00,84.06,84.07,84.05,84.07,266653.0,65.9615,65.9694,65.9537,65.9694,266653.0
2020-11-03 14:50:00,84.07,84.07,84.06,84.06,108265.0,65.9694,65.9694,65.9615,65.9615,108265.0
2020-11-03 14:55:00,84.06,84.08,84.06,84.08,186763.0,65.9615,65.9772,65.9615,65.9772,186763.0
2020-11-03 15:00:00,84.08,84.11,84.07,84.1,259948.0,65.9772,66.0008,65.9694,65.9929,259948.0
2020-11-03 15:05:00,84.1,84.1,84.08,84.09,201374.0,65.9929,65.9929,65.9772,65.9851,201374.0
2020-11-03 15:10:00,84.09,84.13,84.08,84.13,339929.0,65.9851,66.0165,65.9772,66.0165,339929.0
2020-11-03 15:15:00,84.13,84.14,84.12,84.14,225765.0,66.0165,66.0243,66.0086,66.0243,225765.0
2020-11-03 15:20:00,84.14,84.18,84.14,84.18,782224.0,66.0243,66.0557,66.0243,66.0557,782224.0
2020-11-03 15:25:00,84.18,84.22,84.17,84.2,360039.0,66.0557,66.0871,66.0478,66.0714,360039.0
2020-11-03 15:30:00,84.2,84.27,84.2,84.27,544919.0,66.0714,66.1263,66.0714,66.1263,544919.0
2020-11-03 15:35:00,84.27,84.37,84.27,84.37,947647.0,66.1263,66.2048,66.1263,66.2048,947647.0
2020-11-03 15:40:00,84.37,84.38,84.3,84.34,793521.0,66.2048,66.2126,66.1499,66.1812,793521.0
2020-11-03 15:45:00,84.34,84.39,84.34,84.39,1182002.0,66.1812,66.2205,66.1812,66.2205,1182002.0
2020-11-03 15:50:00,84.38,84.4,84.37,84.4,1151163.0,66.2126,66.2283,66.2048,66.2283,1151163.0
2020-11-03 15:55:00,84.4,84.42,84.35,84.42,2056636.0,66.2283,66.244,66.1891,66.244,2056636.0
2020-11-04 09:30:00,84.69,84.8,84.66,84.79,1018003.0,66.4559,66.5422,66.4323,66.5344,1018003.0
2020-11-04 09:35:00,84.79,84.82,84.76,84.79,1614135.0,66.5344,66.5579,66.5108,66.5344,1614135.0
2020-11-04 09:40:00,84.78,84.82,84.76,84.81,706691.0,66.5265,66.5579,66.5108,66.55,706691.0
2020-11-04 09:45:00,84.82,84.91,84.8,84.88,520014.0,66.5579,66.6285,66.5422,66.605,520014.0
2020-11-04 09:50:00,84.88,84.89,84.82,84.84,1033529.0,66.605,66.6128,66.5579,66.5736,1033529.0
2020-11-04 09:55:00,84.84,84.94,84.82,84.94,705006.0,66.5736,66.6521,66.5579,66.6521,705006.0
2020-11-04 10:00:00,84.94,85.05,84.9,85.02,441079.0,66.6521,66.7384,66.6207,66.7148,441079.0
2020-11-04 10:05:00,85.02,85.14,85.01,85.11,834053.0,66.7148,66.809,66.707,66.7855,834053.0
2020-11-04 10:10:00,85.11,85.19,85.1,85.17,1649072.0,66.7855,66.8482,66.7776,66.8325,1649072.0
2020-11-04 10:15:00,85.17,85.37,85.16,85.37,1026131.0,66.8325,66.9895,66.8247,66.9895,1026131.0
2020-11-04 10:20:00,85.37,85.41,85.3,85.38,1881682.0,66.9895,67.0209,66.9345,66.9973,1881682.0
2020-11-04 10:25:00,85.37,85.4,85.23,85.23,3384279.0,66.9895,67.013,66.8796,66.8796,3384279.0
2020-11-04 10:30:00,85.23,85.28,85.23,85.26,551163.0,66.8796,66.9189,66.8796,66.9032,551163.0
2020-11-04 10:35:00,85.26,85.27,85.16,85.19,627918.0,66.9032,66.911,66.8247,66.8482,627918.0
2020-11-04 10:40:00,85.19,85.21,85.15,85.18,1122775.0,66.8482,66.8639,66.8168,66.8404,1122775.0
2020-11-04 10:45:00,85.19,85.22,85.16,85.21,507385.0,66.8482,66.8718,66.8247,66.8639,507385.0
2020-11-04 10:50:00,85.21,85.31,85.2,85.3,585234.0,66.8639,66.9424,66.8561,66.9345,585234.0
2020-11-04 10:55:00,85.3,85.37,85.3,85.37,926513.0,66.9345,66.9895,66.9345,66.9895,926513.0
2020-11-04 11:00:00,85.37,85.41,85.34,85.34,668430.0,66.9895,67.0209,66.9659,66.9659,668430.0
2020-11-04 11:05:00,85.35,85.35,85.27,85.27,356148.0,66.9738,66.9738,66.911,66.911,356148.0
2020-11-04 11:10:00,85.27,85.27,85.19,85.2,500927.0,66.911,66.911,66.8482,66.8561,500927.0
2020-11-04 11:15:00,85.2,85.21,85.13,85.21,1081221.0,66.8561,66.8639,66.8011,66.8639,1081221.0
2020-11-04 11:20:00,85.21,85.23,85.19,85.23,861691.0,66.8639,66.8796,66.8482,66.8796,861691.0
2020-11-04 11:25:00,85.22,85.23,85.2,85.22,418079.0,66.8718,66.8796,66.8561,66.8718,418079.0
2020-11-04 11:30:00,85.22,85.24,85.21,85.23,430511.0,66.8718,66.8875,66.8639,66.8796,430511.0
2020-11-04 11:35:00,85.23,85.24,85.22,85.24,844087.0,66.8796,66.8875,66.8718,66.8875,844087.0
2020-11-04 11:40:00,85.24,85.24,85.22,85.23,266509.0,66.8875,66.8875,66.8718,66.8796,266509.0
2020-11-04 11:45:00,85.23,85.24,85.22,85.23,215294.0,66.8796,66.8875,66.8718,66.8796,215294.0
2020-11-04 11:50:00,85.23,85.25,85.17,85.19,459906.0,66.8796,66.8953,66.8325,66.8482,459906.0
2020-11-04 11:55:00,85.19,85.29,85.18,85.29,808009.0,66.8482,66.9267,66.8404,66.9267,808009.0
2020-11-04 12:00:00,85.29,85.31,85.27,85.31,372427.0,66.9267,66.9424,66.911,66.9424,372427.0
2020-11-04 12:05:00,85.31,85.31,85.29,85.31,432468.0,66.9424,66.9424,66.9267,66.9424,432468.0
2020-11-04 12:10:00,85.31,85.33,85.3,85.33,350717.0,66.9424,66.9581,66.9345,66.9581,350717.0
2020-11-04 12:15:00,85.33,85.34,85.31,85.32,252364.0,66.9581,66.9659,66.9424,66.9502,252364.0
2020-11-04 12:20:00,85.31,85.33,85.29,85.33,453542.0,66.9424,66.9581,66.9267,66.9581,453542.0
2020-11-04 12:25:00,85.33,85.33,85.28,85.3,202466.0,66.9581,66.9581,66.9189,66.9345,202466.0
2020-11-04 12:30:00,85.3,85.3,85.29,85.3,342505.0,66.9345,66.9345,66.9267,66.9345,342505.0
2020-11-04 12:35:00,85.3,85.32,85.29,85.31,234098.0,66.9345,66.9502,66.9267,66.9424,234098.0
2020-11-04 12:40:00,85.31,85.32,85.27,85.29,415291.0,66.9424,66.9502,66.911,66.9267,415291.0
2020-11-04 12:45:00,85.29,85.29,85.24,85.27,297930.0,66.9267,66.9267,66.8875,66.911,297930.0
2020-11-04 12:50:00,85.27,85.27,85.19,85.2,242209.0,66.911,66.911,66.8482,66.8561,242209.0
2020-11-04 12:55:00,85.2,85.23,85.19,85.2,636862.0,66.8561,66.8796,66.8482,66.8561,636862.0
2020-11-04 13:00:00,85.2,85.22,85.18,85.2,255287.0,66.8561,66.8718,66.8404,66.8561,255287.0
2020-11-04 13:05:00,85.2,85.2,85.13,85.15,272034.0,66.8561,66.8561,66.8011,66.8168,272034.0
2020-11-04 13:10:00,85.15,85.18,85.15,85.17,231887.0,66.8168,66.8404,66.8168,66.8325,231887.0
2020-11-04 13:15:00,85.17,85.19,85.16,85.17,547423.0,66.8325,66.8482,66.8247,66.8325,547423.0
2020-11-04 13:20:00,85.17,85.18,85.15,85.16,165135.0,66.8325,66.8404,66.8168,66.8247,165135.0
2020-11-04 13:25:00,85.16,85.16,85.09,85.1,409561.0,66.8247,66.8247,66.7698,66.7776,409561.0
2020-11-04 13:30:00,85.1,85.19,85.09,85.18,186943.0,66.7776,66.8482,66.7698,66.8404,186943.0
2020-11-04 13:35:00,85.18,85.23,85.16,85.22,495783.0,66.8404,66.8796,66.8247,66.8718,495783.0
2020-11-04 13:40:00,85.22,85.22,85.1,85.11,760403.0,66.8718,66.8718,66.7776,66.7855,760403.0
2020-11-04 13:45:00,85.11,85.17,85.11,85.15,228804.0,66.7855,66.8325,66.7855,66.8168,228804.0
2020-11-04 13:50:00,85.14,85.18,85.13,85.16,261063.0,66.809,66.8404,66.8011,66.8247,261063.0
2020-11-04 13:55:00,85.16,85.19,85.14,85.16,156665.0,66.8247,66.8482,66.809,66.8247,156665.0
2020-11-04 14:00:00,85.16,85.23,85.14,85.15,174564.0,66.8247,66.8796,66.809,66.8168,174564.0
2020-11-04 14:05:00,85.16,85.18,85.14,85.17,265257.0,66.8247,66.8404,66.809,66.8325,265257.0
2020-11-04 14:10:00,85.17,85.17,85.15,85.17,131451.0,66.8325,66.8325,66.8168,66.8325,131451.0
2020-11-04 14:15:00,85.17,85.17,85.14,85.16,337963.0,66.8325,66.8325,66.809,66.8247,337963.0
2020-11-04 14:20:00,85.16,85.19,85.15,85.17,428440.0,66.8247,66.8482,66.8168,66.8325,428440.0
2020-11-04 14:25:00,85.17,85.18,85.1,85.11,196908.0,66.8325,66.8404,66.7776,66.7855,196908.0
2020-11-04 14:30:00,85.11,85.11,85.03,85.11,759847.0,66.7855,66.7855,66.7227,66.7855,759847.0
2020-11-04 14:35:00,85.11,85.17,85.11,85.15,258263.0,66.7855,66.8325,66.7855,66.8168,258263.0
2020-11-04 14:40:00,85.14,85.16,85.12,85.16,388774.0,66.809,66.8247,66.7933,66.8247,388774.0
2020-11-04 14:45:00,85.16,85.19,85.15,85.17,230326.0,66.8247,66.8482,66.8168,66.8325,230326.0
2020-11-04 14:50:00,85.16,85.2,85.16,85.18,172173.0,66.8247,66.8561,66.8247,66.8404,172173.0
2020-11-04 14:55:00,85.18,85.2,85.16,85.18,414353.0,66.8404,66.8561,66.8247,66.8404,414353.0
2020-11-04 15:00:00,85.18,85.22,85.16,85.17,295315.0,66.8404,66.8718,66.8247,66.8325,295315.0
2020-11-04 15:05:00,85.17,85.18,85.13,85.15,311945.0,66.8325,66.8404,66.8011,66.8168,311945.0
2020-11-04 15:10:00,85.15,85.18,85.12,85.17,496522.0,66.8168,66.8404,66.7933,66.8325,496522.0
2020-11-04 15:15:00,85.17,85.18,85.15,85.16,546778.0,66.8325,66.8404,66.8168,66.8247,546778.0
2020-11-04 15:20:00,85.16,85.16,85.1,85.15,646770.0,66.8247,66.8247,66.7776,66.8168,646770.0
2020-11-04 15:25:00,85.15,85.16,85.08,85.09,309987.0,66.8168,66.8247,66.7619,66.7698,309987.0
2020-11-04 15:30:00,85.09,85.14,85.08,85.14,310957.0,66.7698,66.809,66.7619,66.809,310957.0
2020-11-04 15:35:00,85.14,85.17,85.1,85.14,240955.0,66.809,66.8325,66.7776,66.809,240955.0
2020-11-04 15:40:00,85.14,85.16,85.1,85.14,684847.0,66.809,66.8247,66.7776,66.809,684847.0
2020-11-04 15:45:00,85.14,85.22,85.13,85.2,1718596.0,66.809,66.8718,66.8011,66.8561,1718596.0
2020-11-04 15:50:00,85.2,85.26,85.16,85.23,1157676.0,66.8561,66.9032,66.8247,66.8796,1157676.0
2020-11-04 15:55:00,85.23,85.25,85.18,85.24,1957290.0,66.8796,66.8953,66.8404,66.8875,1957290.0
2020-11-05 09:30:00,85.64,85.8,85.64,85.73,1123397.0,67.2013,67.3269,67.2013,67.272,1123397.0
2020-11-05 09:35:00,85.73,85.76,85.7,85.72,771388.0,67.272,67.2955,67.2484,67.2641,771388.0
2020-11-05 09:40:00,85.72,85.72,85.56,85.57,1111673.0,67.2641,67.2641,67.1386,67.1464,1111673.0
2020-11-05 09:45:00,85.58,85.73,85.57,85.7,829416.0,67.1543,67.272,67.1464,67.2484,829416.0
2020-11-05 09:50:00,85.7,85.78,85.69,85.77,729194.0,67.2484,67.3112,67.2406,67.3034,729194.0
2020-11-05 09:55:00,85.77,85.79,85.72,85.73,777446.0,67.3034,67.319,67.2641,67.272,777446.0
2020-11-05 10:00:00,85.72,85.73,85.67,85.72,518836.0,67.2641,67.272,67.2249,67.2641,518836.0
2020-11-05 10:05:00,85.72,85.75,85.71,85.75,380656.0,67.2641,67.2877,67.2563,67.2877,380656.0
2020-11-05 10:10:00,85.75,85.81,85.75,85.8,345456.0,67.2877,67.3347,67.2877,67.3269,345456.0
2020-11-05 10:15:00,85.81,85.88,85.81,85.88,717211.0,67.3347,67.3897,67.3347,67.3897,717211.0
2020-11-05 10:20:00,85.87,85.88,85.81,85.84,575066.0,67.3818,67.3897,67.3347,67.3583,575066.0
2020-11-05 10:25:00,85.84,85.85,85.78,85.82,540363.0,67.3583,67.3661,67.3112,67.3426,540363.0
2020-11-05 10:30:00,85.82,85.85,85.77,85.83,1286310.0,67.3426,67.3661,67.3034,67.3504,1286310.0
2020-11-05 10:35:00,85.82,85.85,85.79,85.81,466678.0,67.3426,67.3661,67.319,67.3347,466678.0
2020-11-05 10:40:00,85.8,85.83,85.79,85.8,159829.0,67.3269,67.3504,67.319,67.3269,159829.0
2020-11-05 10:45:00,85.81,85.81,85.76,85.79,242772.0,67.3347,67.3347,67.2955,67.319,242772.0
2020-11-05 10:50:00,85.78,85.79,85.75,85.77,303314.0,67.3112,67.319,67.2877,67.3034,303314.0
2020-11-05 10:55:00,85.76,85.79,85.75,85.79,310715.0,67.2955,67.319,67.2877,67.319,310715.0
2020-11-05 11:00:00,85.79,85.79,85.77,85.78,297777.0,67.319,67.319,67.3034,67.3112,297777.0
2020-11-05 11:05:00,85.78,85.79,85.71,85.72,498944.0,67.3112,67.319,67.2563,67.2641,498944.0
2020-11-05 11:10:00,85.71,85.71,85.6,85.67,669440.0,67.2563,67.2563,67.17,67.2249,669440.0
2020-11-05 11:15:00,85.67,85.72,85.66,85.72,327698.0,67.2249,67.2641,67.217,67.2641,327698.0
2020-11-05 11:20:00,85.71,85.71,85.66,85.66,257779.0,67.2563,67.2563,67.217,67.217,257779.0
2020-11-05 11:25:00,85.66,85.67,85.64,85.65,194194.0,67.217,67.2249,67.2013,67.2092,194194.0
2020-11-05 11:30:00,85.66,85.67,85.61,85.63,572665.0,67.217,67.2249,67.1778,67.1935,572665.0
2020-11-05 11:35:00,85.62,85.63,85.55,85.56,107034.0,67.1857,67.1935,67.1307,67.1386,107034.0
2020-11-05 11:40:00,85.56,85.58,85.53,85.56,208297.0,67.1386,67.1543,67.115,67.1386,208297.0
2020-11-05 11:45:00,85.57,85.61,85.57,85.61,809360.0,67.1464,67.1778,67.1464,67.1778,809360.0
2020-11-05 11:50:00,85.61,85.61,85.55,85.56,309198.0,67.1778,67.1778,67.1307,67.1386,309198.0
2020-11-05 11:55:00,85.57,85.58,85.54,85.56,340146.0,67.1464,67.1543,67.1229,67.1386,340146.0
2020-11-05 12:00:00,85.56,85.58,85.55,85.56,442817.0,67.1386,67.1543,67.1307,67.1386,442817.0
2020-11-05 12:05:00,85.56,85.57,85.55,85.57,147674.0,67.1386,67.1464,67.1307,67.1464,147674.0
2020-11-05 12:10:00,85.57,85.59,85.56,85.56,340425.0,67.1464,67.1621,67.1386,67.1386,340425.0
2020-11-05 12:15:00,85.57,85.57,85.47,85.48,328407.0,67.1464,67.1464,67.0679,67.0758,328407.0
2020-11-05 12:20:00,85.48,85.5,85.42,85.45,195701.0,67.0758,67.0915,67.0287,67.0523,195701.0
2020-11-05 12:25:00,85.45,85.56,85.41,85.53,2854498.0,67.0523,67.1386,67.0209,67.115,2854498.0
2020-11-05 12:30:00,85.53,85.61,85.52,85.56,644822.0,67.115,67.1778,67.1072,67.1386,644822.0
2020-11-05 12:35:00,85.57,85.63,85.57,85.58,1263304.0,67.1464,67.1935,67.1464,67.1543,1263304.0
2020-11-05 12:40:00,85.58,85.59,85.53,85.57,236680.0,67.1543,67.1621,67.115,67.1464,236680.0
2020-11-05 12:45:00,85.58,85.61,85.57,85.58,197151.0,67.1543,67.1778,67.1464,67.1543,197151.0
2020-11-05 12:50:00,85.58,85.59,85.56,85.57,101284.0,67.1543,67.1621,67.1386,67.1464,101284.0
2020-11-05 12:55:00,85.56,85.58,85.55,85.58,340433.0,67.1386,67.1543,67.1307,67.1543,340433.0
2020-11-05 13:00:00,85.58,85.62,85.57,85.59,368690.0,67.1543,67.1857,67.1464,67.1621,368690.0
2020-11-05 13:05:00,85.59,85.61,85.54,85.56,437829.0,67.1621,67.1778,67.1229,67.1386,437829.0
2020-11-05 13:10:00,85.55,85.57,85.46,85.5,483358.0,67.1307,67.1464,67.0601,67.0915,483358.0
2020-11-05 13:15:00,85.5,85.56,85.48,85.56,483138.0,67.0915,67.1386,67.0758,67.1386,483138.0
2020-11-05 13:20:00,85.55,85.6,85.55,85.6,487046.0,67.1307,67.17,67.1307,67.17,487046.0
2020-11-05 13:25:00,85.59,85.61,85.59,85.61,70221.0,67.1621,67.1778,67.1621,67.1778,70221.0
2020-11-05 13:30:00,85.61,85.64,85.6,85.63,242491.0,67.1778,67.2013,67.17,67.1935,242491.0
2020-11-05 13:35:00,85.63,85.64,85.62,85.64,273687.0,67.1935,67.2013,67.1857,67.2013,273687.0
2020-11-05 13:40:00,85.64,85.65,85.63,85.64,164286.0,67.2013,67.2092,67.1935,67.2013,164286.0
2020-11-05 13:45:00,85.64,85.64,85.62,85.63,185338.0,67.2013,67.2013,67.1857,67.1935,185338.0
2020-11-05 13:50:00,85.62,85.63,85.62,85.63,92973.0,67.1857,67.1935,67.1857,67.1935,92973.0
2020-11-05 13:55:00,85.63,85.64,85.62,85.64,53794.0,67.1935,67.2013,67.1857,67.2013,53794.0
2020-11-05 14:00:00,85.64,85.7,85.63,85.69,592834.0,67.2013,67.2484,67.1935,67.2406,592834.0
2020-11-05 14:05:00,85.68,85.7,85.64,85.65,299950.0,67.2327,67.2484,67.2013,67.2092,299950.0
2020-11-05 14:10:00,85.65,85.67,85.65,85.67,160493.0,67.2092,67.2249,67.2092,67.2249,160493.0
2020-11-05 14:15:00,85.67,85.68,85.66,85.68,177628.0,67.2249,67.2327,67.217,67.2327,177628.0
2020-11-05 14:20:00,85.67,85.7,85.67,85.69,312247.0,67.2249,67.2484,67.2249,67.2406,312247.0
2020-11-05 14:25:00,85.69,85.69,85.68,85.69,207995.0,67.2406,67.2406,67.2327,67.2406,207995.0
2020-11-05 14:30:00,85.69,85.7,85.68,85.7,226200.0,67.2406,67.2484,67.2327,67.2484,226200.0
2020-11-05 14:35:00,85.7,85.7,85.66,85.67,190544.0,67.2484,67.2484,67.217,67.2249,190544.0
2020-11-05 14:40:00,85.68,85.7,85.67,85.7,214911.0,67.2327,67.2484,67.2249,67.2484,214911.0
2020-11-05 14:45:00,85.7,85.7,85.66,85.67,188673.0,67.2484,67.2484,67.217,67.2249,188673.0
2020-11-05 14:50:00,85.67,85.68,85.63,85.65,188875.0,67.2249,67.2327,67.1935,67.2092,188875.0
2020-11-05 14:55:00,85.65,85.68,85.64,85.68,258005.0,67.2092,67.2327,67.2013,67.2327,258005.0
2020-11-05 15:00:00,85.67,85.7,85.67,85.69,252928.0,67.2249,67.2484,67.2249,67.2406,252928.0
2020-11-05 15:05:00,85.7,85.71,85.69,85.71,221558.0,67.2484,67.2563,67.2406,67.2563,221558.0
2020-11-05 15:10:00,85.7,85.71,85.64,85.67,338888.0,67.2484,67.2563,67.2013,67.2249,338888.0
2020-11-05 15:15:00,85.67,85.68,85.62,85.67,238226.0,67.2249,67.2327,67.1857,67.2249,238226.0
2020-11-05 15:20:00,85.66,85.68,85.66,85.67,193403.0,67.217,67.2327,67.217,67.2249,193403.0
2020-11-05 15:25:00,85.67,85.68,85.65,85.67,223416.0,67.2249,67.2327,67.2092,67.2249,223416.0
2020-11-05 15:30:00,85.67,85.68,85.59,85.6,231955.0,67.2249,67.2327,67.1621,67.17,231955.0
2020-11-05 15:35:00,85.6,85.6,85.53,85.57,658878.0,67.17,67.17,67.115,67.1464,658878.0
2020-11-05 15:40:00,85.57,85.62,85.56,85.61,305331.0,67.1464,67.1857,67.1386,67.1778,305331.0
2020-11-05 15:45:00,85.6,85.62,85.57,85.62,860452.0,67.17,67.1857,67.1464,67.1857,860452.0
2020-11-05 15:50:00,85.61,85.63,85.56,85.58,1256992.0,67.1778,67.1935,67.1386,67.1543,1256992.0
2020-11-05 15:55:00,85.58,85.58,85.51,85.54,2769408.0,67.1543,67.1543,67.0993,67.1229,2769408.0
2020-11-06 09:30:00,85.56,85.58,85.43,85.48,347954.0,67.1386,67.1543,67.0366,67.0758,347954.0
2020-11-06 09:35:00,85.49,85.5,85.36,85.37,419662.0,67.0836,67.0915,66.9816,66.9895,419662.0
2020-11-06 09:40:00,85.36,85.38,85.32,85.37,227713.0,66.9816,66.9973,66.9502,66.9895,227713.0
2020-11-06 09:45:00,85.37,85.4,85.35,85.36,209228.0,66.9895,67.013,66.9738,66.9816,209228.0
2020-11-06 09:50:00,85.36,85.43,85.35,85.42,216699.0,66.9816,67.0366,66.9738,67.0287,216699.0
2020-11-06 09:55:00,85.42,85.44,85.36,85.41,183611.0,67.0287,67.0444,66.9816,67.0209,183611.0
2020-11-06 10:00:00,85.41,85.44,85.32,85.34,225983.0,67.0209,67.0444,66.9502,66.9659,225983.0
2020-11-06 10:05:00,85.34,85.43,85.32,85.41,167373.0,66.9659,67.0366,66.9502,67.0209,167373.0
2020-11-06 10:10:00,85.41,85.44,85.38,85.42,317194.0,67.0209,67.0444,66.9973,67.0287,317194.0
2020-11-06 10:15:00,85.42,85.43,85.4,85.41,296389.0,67.0287,67.0366,67.013,67.0209,296389.0
2020-11-06 10:20:00,85.41,85.41,85.38,85.4,193567.0,67.0209,67.0209,66.9973,67.013,193567.0
2020-11-06 10:25:00,85.4,85.42,85.39,85.41,470806.0,67.013,67.0287,67.0052,67.0209,470806.0
2020-11-06 10:30:00,85.4,85.41,85.38,85.39,224349.0,67.013,67.0209,66.9973,67.0052,224349.0
2020-11-06 10:35:00,85.39,85.44,85.38,85.4,137285.0,67.0052,67.0444,66.9973,67.013,137285.0
2020-11-06 10:40:00,85.4,85.43,85.38,85.42,129674.0,67.013,67.0366,66.9973,67.0287,129674.0
2020-11-06 10:45:00,85.42,85.42,85.39,85.4,126957.0,67.0287,67.0287,67.0052,67.013,126957.0
2020-11-06 10:50:00,85.41,85.47,85.4,85.47,134630.0,67.0209,67.0679,67.013,67.0679,134630.0
2020-11-06 10:55:00,85.47,85.47,85.34,85.39,155888.0,67.0679,67.0679,66.9659,67.0052,155888.0
2020-11-06 11:00:00,85.39,85.55,85.36,85.53,410880.0,67.0052,67.1307,66.9816,67.115,410880.0
2020-11-06 11:05:00,85.53,85.55,85.5,85.54,102896.0,67.115,67.1307,67.0915,67.1229,102896.0
2020-11-06 11:10:00,85.54,85.54,85.46,85.48,93549.0,67.1229,67.1229,67.0601,67.0758,93549.0
2020-11-06 11:15:00,85.48,85.51,85.46,85.49,272096.0,67.0758,67.0993,67.0601,67.0836,272096.0
2020-11-06 11:20:00,85.49,85.49,85.47,85.48,126482.0,67.0836,67.0836,67.0679,67.0758,126482.0
2020-11-06 11:25:00,85.48,85.49,85.45,85.48,307089.0,67.0758,67.0836,67.0523,67.0758,307089.0
2020-11-06 11:30:00,85.48,85.49,85.47,85.48,257794.0,67.0758,67.0836,67.0679,67.0758,257794.0
2020-11-06 11:35:00,85.48,85.5,85.48,85.5,78824.0,67.0758,67.0915,67.0758,67.0915,78824.0
2020-11-06 11:40:00,85.5,85.52,85.5,85.52,173351.0,67.0915,67.1072,67.0915,67.1072,173351.0
2020-11-06 11:45:00,85.51,85.52,85.5,85.51,99189.0,67.0993,67.1072,67.0915,67.0993,99189.0
2020-11-06 11:50:00,85.51,85.53,85.5,85.51,129722.0,67.0993,67.115,67.0915,67.0993,129722.0
2020-11-06 11:55:00,85.51,85.52,85.47,85.5,125195.0,67.0993,67.1072,67.0679,67.0915,125195.0
2020-11-06 12:00:00,85.5,85.5,85.47,85.47,133883.0,67.0915,67.0915,67.0679,67.0679,133883.0
2020-11-06 12:05:00,85.48,85.49,85.47,85.48,56212.0,67.0758,67.0836,67.0679,67.0758,56212.0
2020-11-06 12:10:00,85.48,85.49,85.46,85.47,123712.0,67.0758,67.0836,67.0601,67.0679,123712.0
2020-11-06 12:15:00,85.47,85.47,85.44,85.45,121351.0,67.0679,67.0679,67.0444,67.0523,121351.0
2020-11-06 12:20:00,85.45,85.47,85.44,85.44,148649.0,67.0523,67.0679,67.0444,67.0444,148649.0
2020-11-06 12:25:00,85.45,85.47,85.44,85.47,299166.0,67.0523,67.0679,67.0444,67.0679,299166.0
2020-11-06 12:30:00,85.47,85.48,85.42,85.42,265388.0,67.0679,67.0758,67.0287,67.0287,265388.0
2020-11-06 12:35:00,85.42,85.43,85.38,85.4,111290.0,67.0287,67.0366,66.9973,67.013,111290.0
2020-11-06 12:40:00,85.4,85.41,85.37,85.37,171991.0,67.013,67.0209,66.9895,66.9895,171991.0
2020-11-06 12:45:00,85.37,85.39,85.33,85.37,438380.0,66.9895,67.0052,66.9581,66.9895,438380.0
2020-11-06 12:50:00,85.37,85.38,85.3,85.31,241440.0,66.9895,66.9973,66.9345,66.9424,241440.0
2020-11-06 12:55:00,85.31,85.35,85.3,85.33,271893.0,66.9424,66.9738,66.9345,66.9581,271893.0
2020-11-06 13:00:00,85.33,85.35,85.31,85.33,209394.0,66.9581,66.9738,66.9424,66.9581,209394.0
2020-11-06 13:05:00,85.33,85.36,85.33,85.34,114581.0,66.9581,66.9816,66.9581,66.9659,114581.0
2020-11-06 13:10:00,85.34,85.36,85.33,85.34,146077.0,66.9659,66.9816,66.9581,66.9659,146077.0
2020-11-06 13:15:00,85.34,85.35,85.33,85.34,152816.0,66.9659,66.9738,66.9581,66.9659,152816.0
2020-11-06 13:20:00,85.34,85.35,85.34,85.34,171495.0,66.9659,66.9738,66.9659,66.9659,171495.0
2020-11-06 13:25:00,85.34,85.37,85.34,85.36,168529.0,66.9659,66.9895,66.9659,66.9816,168529.0
2020-11-06 13:30:00,85.36,85.36,85.32,85.33,199466.0,66.9816,66.9816,66.9502,66.9581,199466.0
2020-11-06 13:35:00,85.33,85.34,85.32,85.32,111366.0,66.9581,66.9659,66.9502,66.9502,111366.0
2020-11-06 13:40:00,85.32,85.33,85.31,85.31,333802.0,66.9502,66.9581,66.9424,66.9424,333802.0
2020-11-06 13:45:00,85.31,85.33,85.3,85.33,240363.0,66.9424,66.9581,66.9345,66.9581,240363.0
2020-11-06 13:50:00,85.33,85.33,85.31,85.31,105610.0,66.9581,66.9581,66.9424,66.9424,105610.0
2020-11-06 13:55:00,85.31,85.32,85.29,85.3,117627.0,66.9424,66.9502,66.9267,66.9345,117627.0
2020-11-06 14:00:00,85.3,85.31,85.26,85.28,300580.0,66.9345,66.9424,66.9032,66.9189,300580.0
2020-11-06 14:05:00,85.27,85.28,85.26,85.26,105182.0,66.911,66.9189,66.9032,66.9032,105182.0
2020-11-06 14:10:00,85.26,85.27,85.22,85.24,615700.0,66.9032,66.911,66.8718,66.8875,615700.0
2020-11-06 14:15:00,85.24,85.28,85.23,85.26,231420.0,66.8875,66.9189,66.8796,66.9032,231420.0
2020-11-06 14:20:00,85.27,85.27,85.23,85.24,251202.0,66.911,66.911,66.8796,66.8875,251202.0
2020-11-06 14:25:00,85.24,85.27,85.22,85.25,378254.0,66.8875,66.911,66.8718,66.8953,378254.0
2020-11-06 14:30:00,85.25,85.27,85.23,85.25,191684.0,66.8953,66.911,66.8796,66.8953,191684.0
2020-11-06 14:35:00,85.25,85.25,85.21,85.22,166861.0,66.8953,66.8953,66.8639,66.8718,166861.0
2020-11-06 14:40:00,85.21,85.22,85.18,85.18,244098.0,66.8639,66.8718,66.8404,66.8404,244098.0
2020-11-06 14:45:00,85.18,85.2,85.18,85.2,230575.0,66.8404,66.8561,66.8404,66.8561,230575.0
2020-11-06 14:50:00,85.2,85.2,85.18,85.19,153985.0,66.8561,66.8561,66.8404,66.8482,153985.0
2020-11-06 14:55:00,85.19,85.19,85.14,85.16,181848.0,66.8482,66.8482,66.809,66.8247,181848.0
2020-11-06 15:00:00,85.16,85.17,85.11,85.17,165103.0,66.8247,66.8325,66.7855,66.8325,165103.0
2020-11-06 15:05:00,85.17,85.17,85.11,85.17,330213.0,66.8325,66.8325,66.7855,66.8325,330213.0
2020-11-06 15:10:00,85.16,85.23,85.15,85.19,747115.0,66.8247,66.8796,66.8168,66.8482,747115.0
2020-11-06 15:15:00,85.19,85.2,85.17,85.19,203976.0,66.8482,66.8561,66.8325,66.8482,203976.0
2020-11-06 15:20:00,85.19,85.21,85.17,85.2,172356.0,66.8482,66.8639,66.8325,66.8561,172356.0
2020-11-06 15:25:00,85.2,85.21,85.2,85.2,174115.0,66.8561,66.8639,66.8561,66.8561,174115.0
2020-11-06 15:30:00,85.2,85.22,85.19,85.22,574963.0,66.8561,66.8718,66.8482,66.8718,574963.0
2020-11-06 15:35:00,85.22,85.25,85.21,85.25,458432.0,66.8718,66.8953,66.8639,66.8953,458432.0
2020-11-06 15:40:00,85.25,85.34,85.24,85.34,304611.0,66.8953,66.9659,66.8875,66.9659,304611.0
2020-11-06 15:45:00,85.34,85.35,85.33,85.34,211036.0,66.9659,66.9738,66.9581,66.9659,211036.0
2020-11-06 15:50:00,85.34,85.35,85.31,85.32,432432.0,66.9659,66.9738,66.9424,66.9502,432432.0
2020-11-06 15:55:00,85.31,85.32,85.22,85.26,1053054.0,66.9424,66.9502,66.8718,66.9032,1053054.0
2020-11-09 09:30:00,86.88,86.9,86.74,86.81,1510848.0,68.1744,68.1901,68.0645,68.1194,1510848.0
2020-11-09 09:35:00,86.8,86.83,86.75,86.8,2523548.0,68.1116,68.1351,68.0724,68.1116,2523548.0
2020-11-09 09:40:00,86.79,86.82,86.74,86.76,1604564.0,68.1037,68.1273,68.0645,68.0802,1604564.0
2020-11-09 09:45:00,86.77,86.79,86.74,86.76,1393443.0,68.0881,68.1037,68.0645,68.0802,1393443.0
2020-11-09 09:50:00,86.76,86.77,86.59,86.6,1617063.0,68.0802,68.0881,67.9468,67.9547,1617063.0
2020-11-09 09:55:00,86.59,86.61,86.45,86.54,1040377.0,67.9468,67.9625,67.8369,67.9076,1040377.0
2020-11-09 10:00:00,86.54,86.63,86.53,86.59,1548899.0,67.9076,67.9782,67.8997,67.9468,1548899.0
2020-11-09 10:05:00,86.59,86.6,86.49,86.51,832939.0,67.9468,67.9547,67.8683,67.884,832939.0
2020-11-09 10:10:00,86.51,86.58,86.5,86.51,672938.0,67.884,67.939,67.8762,67.884,672938.0
2020-11-09 10:15:00,86.52,86.58,86.5,86.58,262855.0,67.8919,67.939,67.8762,67.939,262855.0
2020-11-09 10:20:00,86.58,86.6,86.55,86.57,579854.0,67.939,67.9547,67.9154,67.9311,579854.0
2020-11-09 10:25:00,86.56,86.6,86.56,86.58,835492.0,67.9233,67.9547,67.9233,67.939,835492.0
2020-11-09 10:30:00,86.58,86.61,86.56,86.61,1023506.0,67.939,67.9625,67.9233,67.9625,1023506.0
2020-11-09 10:35:00,86.6,86.61,86.5,86.53,1044294.0,67.9547,67.9625,67.8762,67.8997,1044294.0
2020-11-09 10:40:00,86.53,86.56,86.51,86.51,941547.0,67.8997,67.9233,67.884,67.884,941547.0
2020-11-09 10:45:00,86.52,86.54,86.49,86.53,1162125.0,67.8919,67.9076,67.8683,67.8997,1162125.0
2020-11-09 10:50:00,86.52,86.53,86.49,86.5,900449.0,67.8919,67.8997,67.8683,67.8762,900449.0
2020-11-09 10:55:00,86.5,86.51,86.45,86.45,835816.0,67.8762,67.884,67.8369,67.8369,835816.0
2020-11-09 11:00:00,86.46,86.46,86.32,86.34,982660.0,67.8448,67.8448,67.7349,67.7506,982660.0
2020-11-09 11:05:00,86.35,86.41,86.34,86.41,471718.0,67.7585,67.8056,67.7506,67.8056,471718.0
2020-11-09 11:10:00,86.4,86.43,86.36,86.37,918337.0,67.7977,67.8213,67.7663,67.7742,918337.0
2020-11-09 11:15:00,86.36,86.38,86.26,86.31,945499.0,67.7663,67.782,67.6879,67.7271,945499.0
2020-11-09 11:20:00,86.31,86.32,86.24,86.28,1072365.0,67.7271,67.7349,67.6722,67.7036,1072365.0
2020-11-09 11:25:00,86.28,86.35,86.22,86.34,1005105.0,67.7036,67.7585,67.6565,67.7506,1005105.0
2020-11-09 11:30:00,86.34,86.37,86.32,86.35,431061.0,67.7506,67.7742,67.7349,67.7585,431061.0
2020-11-09 11:35:00,86.36,86.38,86.34,86.34,478691.0,67.7663,67.782,67.7506,67.7506,478691.0
2020-11-09 11:40:00,86.34,86.4,86.29,86.4,757977.0,67.7506,67.7977,67.7114,67.7977,757977.0
2020-11-09 11:45:00,86.4,86.42,86.34,86.34,756132.0,67.7977,67.8134,67.7506,67.7506,756132.0
2020-11-09 11:50:00,86.34,86.39,86.3,86.34,740472.0,67.7506,67.7899,67.7192,67.7506,740472.0
2020-11-09 11:55:00,86.35,86.36,86.3,86.36,509819.0,67.7585,67.7663,67.7192,67.7663,509819.0
2020-11-09 12:00:00,86.36,86.39,86.32,86.33,238197.0,67.7663,67.7899,67.7349,67.7428,238197.0
2020-11-09 12:05:00,86.33,86.35,86.3,86.33,399148.0,67.7428,67.7585,67.7192,67.7428,399148.0
2020-11-09 12:10:00,86.33,86.33,86.25,86.28,360615.0,67.7428,67.7428,67.68,67.7036,360615.0
2020-11-09 12:15:00,86.28,86.28,86.25,86.28,271388.0,67.7036,67.7036,67.68,67.7036,271388.0
2020-11-09 12:20:00,86.28,86.34,86.27,86.34,216290.0,67.7036,67.7506,67.6957,67.7506,216290.0
2020-11-09 12:25:00,86.33,86.41,86.32,86.4,378614.0,67.7428,67.8056,67.7349,67.7977,378614.0
2020-11-09 12:30:00,86.4,86.57,86.38,86.57,2225001.0,67.7977,67.9311,67.782,67.9311,2225001.0
2020-11-09 12:35:00,86.56,86.59,86.51,86.55,1098438.0,67.9233,67.9468,67.884,67.9154,1098438.0
2020-11-09 12:40:00,86.56,86.56,86.43,86.49,375515.0,67.9233,67.9233,67.8213,67.8683,375515.0
2020-11-09 12:45:00,86.49,86.51,86.4,86.42,285051.0,67.8683,67.884,67.7977,67.8134,285051.0
2020-11-09 12:50:00,86.42,86.43,86.37,86.38,167188.0,67.8134,67.8213,67.7742,67.782,167188.0
2020-11-09 12:55:00,86.37,86.4,86.35,86.4,81838.0,67.7742,67.7977,67.7585,67.7977,81838.0
2020-11-09 13:00:00,86.4,86.43,86.34,86.38,110405.0,67.7977,67.8213,67.7506,67.782,110405.0
2020-11-09 13:05:00,86.37,86.43,86.37,86.42,148108.0,67.7742,67.8213,67.7742,67.8134,148108.0
2020-11-09 13:10:00,86.42,86.47,86.41,86.44,210276.0,67.8134,67.8526,67.8056,67.8291,210276.0
2020-11-09 13:15:00,86.44,86.44,86.39,86.41,97587.0,67.8291,67.8291,67.7899,67.8056,97587.0
2020-11-09 13:20:00,86.41,86.43,86.4,86.4,100049.0,67.8056,67.8213,67.7977,67.7977,100049.0
2020-11-09 13:25:00,86.4,86.41,86.38,86.41,121236.0,67.7977,67.8056,67.782,67.8056,121236.0
2020-11-09 13:30:00,86.41,86.42,86.39,86.4,62432.0,67.8056,67.8134,67.7899,67.7977,62432.0
2020-11-09 13:35:00,86.39,86.4,86.34,86.37,59221.0,67.7899,67.7977,67.7506,67.7742,59221.0
2020-11-09 13:40:00,86.36,86.36,86.3,86.36,66418.0,67.7663,67.7663,67.7192,67.7663,66418.0
2020-11-09 13:45:00,86.36,86.38,86.32,86.38,148096.0,67.7663,67.782,67.7349,67.782,148096.0
2020-11-09 13:50:00,86.37,86.39,86.3,86.34,263064.0,67.7742,67.7899,67.7192,67.7506,263064.0
2020-11-09 13:55:00,86.34,86.41,86.33,86.4,502556.0,67.7506,67.8056,67.7428,67.7977,502556.0
2020-11-09 14:00:00,86.39,86.4,86.35,86.39,221437.0,67.7899,67.7977,67.7585,67.7899,221437.0
2020-11-09 14:05:00,86.38,86.43,86.38,86.41,174805.0,67.782,67.8213,67.782,67.8056,174805.0
2020-11-09 14:10:00,86.41,86.44,86.4,86.44,249130.0,67.8056,67.8291,67.7977,67.8291,249130.0
2020-11-09 14:15:00,86.44,86.45,86.39,86.42,375150.0,67.8291,67.8369,67.7899,67.8134,375150.0
2020-11-09 14:20:00,86.42,86.42,86.37,86.4,339338.0,67.8134,67.8134,67.7742,67.7977,339338.0
2020-11-09 14:25:00,86.39,86.41,86.28,86.3,437998.0,67.7899,67.8056,67.7036,67.7192,437998.0
2020-11-09 14:30:00,86.31,86.32,86.23,86.25,296461.0,67.7271,67.7349,67.6643,67.68,296461.0
2020-11-09 14:35:00,86.25,86.3,86.24,86.28,167319.0,67.68,67.7192,67.6722,67.7036,167319.0
2020-11-09 14:40:00,86.28,86.29,86.26,86.28,164978.0,67.7036,67.7114,67.6879,67.7036,164978.0
2020-11-09 14:45:00,86.28,86.28,86.25,86.26,151161.0,67.7036,67.7036,67.68,67.6879,151161.0
2020-11-09 14:50:00,86.26,86.26,86.19,86.2,158477.0,67.6879,67.6879,67.6329,67.6408,158477.0
2020-11-09 14:55:00,86.2,86.27,86.18,86.26,533627.0,67.6408,67.6957,67.6251,67.6879,533627.0
2020-11-09 15:00:00,86.26,86.27,86.24,86.27,312617.0,67.6879,67.6957,67.6722,67.6957,312617.0
2020-11-09 15:05:00,86.27,86.27,86.22,86.23,749443.0,67.6957,67.6957,67.6565,67.6643,749443.0
2020-11-09 15:10:00,86.24,86.25,86.2,86.25,558927.0,67.6722,67.68,67.6408,67.68,558927.0
2020-11-09 15:15:00,86.25,86.3,86.24,86.25,673437.0,67.68,67.7192,67.6722,67.68,673437.0
2020-11-09 15:20:00,86.26,86.26,86.17,86.19,345381.0,67.6879,67.6879,67.6172,67.6329,345381.0
2020-11-09 15:25:00,86.19,86.2,86.15,86.16,955759.0,67.6329,67.6408,67.6015,67.6094,955759.0
2020-11-09 15:30:00,86.16,86.21,86.15,86.18,776459.0,67.6094,67.6486,67.6015,67.6251,776459.0
2020-11-09 15:35:00,86.17,86.2,86.16,86.2,334258.0,67.6172,67.6408,67.6094,67.6408,334258.0
2020-11-09 15:40:00,86.19,86.2,86.09,86.12,395417.0,67.6329,67.6408,67.5545,67.578,395417.0
2020-11-09 15:45:00,86.13,86.14,86.01,86.02,712145.0,67.5858,67.5937,67.4917,67.4995,712145.0
2020-11-09 15:50:00,86.01,86.03,85.91,85.97,1535795.0,67.4917,67.5074,67.4132,67.4603,1535795.0
2020-11-09 15:55:00,85.96,85.97,85.84,85.88,2185207.0,67.4524,67.4603,67.3583,67.3897,2185207.0
2020-11-10 09:30:00,85.78,85.86,85.77,85.83,911183.0,67.3112,67.374,67.3034,67.3504,911183.0
2020-11-10 09:35:00,85.83,85.87,85.8,85.84,565106.0,67.3504,67.3818,67.3269,67.3583,565106.0
2020-11-10 09:40:00,85.83,85.85,85.79,85.81,645028.0,67.3504,67.3661,67.319,67.3347,645028.0
2020-11-10 09:45:00,85.81,85.84,85.8,85.84,345055.0,67.3347,67.3583,67.3269,67.3583,345055.0
2020-11-10 09:50:00,85.84,85.87,85.81,85.82,494733.0,67.3583,67.3818,67.3347,67.3426,494733.0
2020-11-10 09:55:00,85.82,85.87,85.82,85.86,356561.0,67.3426,67.3818,67.3426,67.374,356561.0
2020-11-10 10:00:00,85.85,85.9,85.83,85.9,711428.0,67.3661,67.4054,67.3504,67.4054,711428.0
2020-11-10 10:05:00,85.9,85.9,85.83,85.89,216389.0,67.4054,67.4054,67.3504,67.3975,216389.0
2020-11-10 10:10:00,85.89,85.92,85.87,85.89,294209.0,67.3975,67.4211,67.3818,67.3975,294209.0
2020-11-10 10:15:00,85.89,85.96,85.89,85.94,584925.0,67.3975,67.4524,67.3975,67.4368,584925.0
2020-11-10 10:20:00,85.93,85.94,85.89,85.9,746096.0,67.4289,67.4368,67.3975,67.4054,746096.0
2020-11-10 10:25:00,85.9,85.9,85.87,85.9,863717.0,67.4054,67.4054,67.3818,67.4054,863717.0
2020-11-10 10:30:00,85.9,85.91,85.81,85.82,1571975.0,67.4054,67.4132,67.3347,67.3426,1571975.0
2020-11-10 10:35:00,85.83,85.83,85.78,85.8,1083893.0,67.3504,67.3504,67.3112,67.3269,1083893.0
2020-11-10 10:40:00,85.8,85.84,85.78,85.8,446929.0,67.3269,67.3583,67.3112,67.3269,446929.0
2020-11-10 10:45:00,85.8,85.82,85.78,85.8,447551.0,67.3269,67.3426,67.3112,67.3269,447551.0
2020-11-10 10:50:00,85.8,85.84,85.79,85.83,1112136.0,67.3269,67.3583,67.319,67.3504,1112136.0
2020-11-10 10:55:00,85.82,85.87,85.81,85.86,288381.0,67.3426,67.3818,67.3347,67.374,288381.0
2020-11-10 11:00:00,85.86,85.91,85.84,85.9,410460.0,67.374,67.4132,67.3583,67.4054,410460.0
2020-11-10 11:05:00,85.9,85.9,85.85,85.88,158436.0,67.4054,67.4054,67.3661,67.3897,158436.0
2020-11-10 11:10:00,85.87,85.89,85.86,85.88,199749.0,67.3818,67.3975,67.374,67.3897,199749.0
2020-11-10 11:15:00,85.88,85.9,85.82,85.84,347735.0,67.3897,67.4054,67.3426,67.3583,347735.0
2020-11-10 11:20:00,85.84,85.85,85.81,85.83,248498.0,67.3583,67.3661,67.3347,67.3504,248498.0
2020-11-10 11:25:00,85.83,85.9,85.83,85.89,313274.0,67.3504,67.4054,67.3504,67.3975,313274.0
2020-11-10 11:30:00,85.88,85.89,85.86,85.86,171824.0,67.3897,67.3975,67.374,67.374,171824.0
2020-11-10 11:35:00,85.86,85.88,85.84,85.87,132058.0,67.374,67.3897,67.3583,67.3818,132058.0
2020-11-10 11:40:00,85.87,85.92,85.86,85.9,682452.0,67.3818,67.4211,67.374,67.4054,682452.0
2020-11-10 11:45:00,85.9,85.91,85.89,85.89,444191.0,67.4054,67.4132,67.3975,67.3975,444191.0
2020-11-10 11:50:00,85.89,85.92,85.88,85.9,179597.0,67.3975,67.4211,67.3897,67.4054,179597.0
2020-11-10 11:55:00,85.9,85.93,85.89,85.9,214629.0,67.4054,67.4289,67.3975,67.4054,214629.0
2020-11-10 12:00:00,85.9,86.01,85.89,86.0,268473.0,67.4054,67.4917,67.3975,67.4838,268473.0
2020-11-10 12:05:00,86.0,86.03,85.98,86.02,203011.0,67.4838,67.5074,67.4681,67.4995,203011.0
2020-11-10 12:10:00,86.02,86.06,86.01,86.05,276617.0,67.4995,67.5309,67.4917,67.5231,276617.0
2020-11-10 12:15:00,86.04,86.05,86.0,86.02,143929.0,67.5152,67.5231,67.4838,67.4995,143929.0
2020-11-10 12:20:00,86.02,86.05,85.98,86.03,269450.0,67.4995,67.5231,67.4681,67.5074,269450.0
2020-11-10 12:25:00,86.02,86.03,85.98,86.0,125914.0,67.4995,67.5074,67.4681,67.4838,125914.0
2020-11-10 12:30:00,85.99,86.01,85.97,85.99,71658.0,67.476,67.4917,67.4603,67.476,71658.0
2020-11-10 12:35:00,85.98,86.01,85.95,86.0,410372.0,67.4681,67.4917,67.4446,67.4838,410372.0
2020-11-10 12:40:00,86.0,86.03,85.99,86.01,137324.0,67.4838,67.5074,67.476,67.4917,137324.0
2020-11-10 12:45:00,86.01,86.04,86.0,86.01,63643.0,67.4917,67.5152,67.4838,67.4917,63643.0
2020-11-10 12:50:00,86.01,86.01,85.95,85.96,195372.0,67.4917,67.4917,67.4446,67.4524,195372.0
2020-11-10 12:55:00,85.96,85.97,85.91,85.92,360916.0,67.4524,67.4603,67.4132,67.4211,360916.0
2020-11-10 13:00:00,85.92,85.94,85.92,85.94,126596.0,67.4211,67.4368,67.4211,67.4368,126596.0
2020-11-10 13:05:00,85.94,85.96,85.93,85.95,129539.0,67.4368,67.4524,67.4289,67.4446,129539.0
2020-11-10 13:10:00,85.95,85.95,85.88,85.89,232139.0,67.4446,67.4446,67.3897,67.3975,232139.0
2020-11-10 13:15:00,85.89,85.9,85.87,85.88,170507.0,67.3975,67.4054,67.3818,67.3897,170507.0
2020-11-10 13:20:00,85.88,85.88,85.84,85.84,190526.0,67.3897,67.3897,67.3583,67.3583,190526.0
2020-11-10 13:25:00,85.84,85.86,85.82,85.84,163049.0,67.3583,67.374,67.3426,67.3583,163049.0
2020-11-10 13:30:00,85.84,85.85,85.81,85.82,89400.0,67.3583,67.3661,67.3347,67.3426,89400.0
2020-11-10 13:35:00,85.82,85.87,85.82,85.87,141671.0,67.3426,67.3818,67.3426,67.3818,141671.0
2020-11-10 13:40:00,85.86,85.87,85.84,85.86,90619.0,67.374,67.3818,67.3583,67.374,90619.0
2020-11-10 13:45:00,85.86,85.88,85.85,85.85,46894.0,67.374,67.3897,67.3661,67.3661,46894.0
2020-11-10 13:50:00,85.86,85.91,85.85,85.88,72355.0,67.374,67.4132,67.3661,67.3897,72355.0
2020-11-10 13:55:00,85.88,85.91,85.86,85.91,53447.0,67.3897,67.4132,67.374,67.4132,53447.0
2020-11-10 14:00:00,85.91,85.91,85.86,85.88,162810.0,67.4132,67.4132,67.374,67.3897,162810.0
2020-11-10 14:05:00,85.88,85.88,85.66,85.82,1972694.0,67.3897,67.3897,67.217,67.3426,1972694.0
2020-11-10 14:10:00,85.82,85.83,85.74,85.78,430535.0,67.3426,67.3504,67.2798,67.3112,430535.0
2020-11-10 14:15:00,85.78,85.79,85.75,85.79,1206223.0,67.3112,67.319,67.2877,67.319,1206223.0
2020-11-10 14:20:00,85.79,85.81,85.77,85.81,291912.0,67.319,67.3347,67.3034,67.3347,291912.0
2020-11-10 14:25:00,85.81,85.82,85.74,85.79,339846.0,67.3347,67.3426,67.2798,67.319,339846.0
2020-11-10 14:30:00,85.79,85.82,85.79,85.8,137669.0,67.319,67.3426,67.319,67.3269,137669.0
2020-11-10 14:35:00,85.79,85.85,85.77,85.85,279080.0,67.319,67.3661,67.3034,67.3661,279080.0
2020-11-10 14:40:00,85.84,85.87,85.8,85.84,388630.0,67.3583,67.3818,67.3269,67.3583,388630.0
2020-11-10 14:45:00,85.84,85.88,85.82,85.84,609093.0,67.3583,67.3897,67.3426,67.3583,609093.0
2020-11-10 14:50:00,85.84,85.91,85.83,85.91,748554.0,67.3583,67.4132,67.3504,67.4132,748554.0
2020-11-10 14:55:00,85.9,85.91,85.87,85.89,211472.0,67.4054,67.4132,67.3818,67.3975,211472.0
2020-11-10 15:00:00,85.88,85.92,85.85,85.9,660394.0,67.3897,67.4211,67.3661,67.4054,660394.0
2020-11-10 15:05:00,85.9,85.92,85.88,85.92,729871.0,67.4054,67.4211,67.3897,67.4211,729871.0
2020-11-10 15:10:00,85.92,85.93,85.87,85.88,330294.0,67.4211,67.4289,67.3818,67.3897,330294.0
2020-11-10 15:15:00,85.88,85.9,85.85,85.89,476811.0,67.3897,67.4054,67.3661,67.3975,476811.0
2020-11-10 15:20:00,85.89,85.91,85.86,85.89,193695.0,67.3975,67.4132,67.374,67.3975,193695.0
2020-11-10 15:25:00,85.89,85.9,85.85,85.89,575050.0,67.3975,67.4054,67.3661,67.3975,575050.0
2020-11-10 15:30:00,85.88,85.9,85.85,85.89,125249.0,67.3897,67.4054,67.3661,67.3975,125249.0
2020-11-10 15:35:00,85.89,85.9,85.84,85.86,159468.0,67.3975,67.4054,67.3583,67.374,159468.0
2020-11-10 15:40:00,85.86,85.93,85.85,85.9,156649.0,67.374,67.4289,67.3661,67.4054,156649.0
2020-11-10 15:45:00,85.9,85.91,85.87,85.89,218677.0,67.4054,67.4132,67.3818,67.3975,218677.0
2020-11-10 15:50:00,85.89,85.92,85.88,85.89,443661.0,67.3975,67.4211,67.3897,67.3975,443661.0
2020-11-10 15:55:00,85.89,85.91,85.77,85.78,1666181.0,67.3975,67.4132,67.3034,67.3112,1666181.0
2020-11-11 09:30:00,85.92,85.93,85.75,85.77,186109.0,67.4211,67.4289,67.2877,67.3034,186109.0
2020-11-11 09:35:00,85.77,85.79,85.69,85.74,398763.0,67.3034,67.319,67.2406,67.2798,398763.0
2020-11-11 09:40:00,85.75,85.8,85.74,85.79,192497.0,67.2877,67.3269,67.2798,67.319,192497.0
2020-11-11 09:45:00,85.79,85.82,85.78,85.81,159966.0,67.319,67.3426,67.3112,67.3347,159966.0
2020-11-11 09:50:00,85.81,85.82,85.78,85.78,168903.0,67.3347,67.3426,67.3112,67.3112,168903.0
2020-11-11 09:55:00,85.79,85.79,85.74,85.76,282500.0,67.319,67.319,67.2798,67.2955,282500.0
2020-11-11 10:00:00,85.76,85.78,85.75,85.77,136783.0,67.2955,67.3112,67.2877,67.3034,136783.0
2020-11-11 10:05:00,85.77,85.78,85.75,85.77,293669.0,67.3034,67.3112,67.2877,67.3034,293669.0
2020-11-11 10:10:00,85.77,85.79,85.74,85.78,236935.0,67.3034,67.319,67.2798,67.3112,236935.0
2020-11-11 10:15:00,85.78,85.8,85.77,85.79,147619.0,67.3112,67.3269,67.3034,67.319,147619.0
2020-11-11 10:20:00,85.79,85.8,85.78,85.78,104130.0,67.319,67.3269,67.3112,67.3112,104130.0
2020-11-11 10:25:00,85.78,85.81,85.78,85.8,179602.0,67.3112,67.3347,67.3112,67.3269,179602.0
2020-11-11 10:30:00,85.81,85.83,85.8,85.81,159140.0,67.3347,67.3504,67.3269,67.3347,159140.0
2020-11-11 10:35:00,85.81,85.82,85.78,85.79,135915.0,67.3347,67.3426,67.3112,67.319,135915.0
2020-11-11 10:40:00,85.8,85.81,85.78,85.78,138432.0,67.3269,67.3347,67.3112,67.3112,138432.0
2020-11-11 10:45:00,85.78,85.79,85.77,85.77,64784.0,67.3112,67.319,67.3034,67.3034,64784.0
2020-11-11 10:50:00,85.77,85.79,85.77,85.78,251046.0,67.3034,67.319,67.3034,67.3112,251046.0
2020-11-11 10:55:00,85.79,85.81,85.78,85.8,113801.0,67.319,67.3347,67.3112,67.3269,113801.0
2020-11-11 11:00:00,85.8,85.81,85.79,85.81,129226.0,67.3269,67.3347,67.319,67.3347,129226.0
2020-11-11 11:05:00,85.81,85.82,85.8,85.81,131776.0,67.3347,67.3426,67.3269,67.3347,131776.0
2020-11-11 11:10:00,85.81,85.85,85.8,85.84,170326.0,67.3347,67.3661,67.3269,67.3583,170326.0
2020-11-11 11:15:00,85.84,85.85,85.83,85.84,177418.0,67.3583,67.3661,67.3504,67.3583,177418.0
2020-11-11 11:20:00,85.85,85.85,85.84,85.84,79200.0,67.3661,67.3661,67.3583,67.3583,79200.0
2020-11-11 11:25:00,85.84,85.87,85.84,85.84,162608.0,67.3583,67.3818,67.3583,67.3583,162608.0
2020-11-11 11:30:00,85.84,85.85,85.83,85.84,31779.0,67.3583,67.3661,67.3504,67.3583,31779.0
2020-11-11 11:35:00,85.84,85.85,85.83,85.84,73458.0,67.3583,67.3661,67.3504,67.3583,73458.0
2020-11-11 11:40:00,85.84,85.85,85.83,85.85,58338.0,67.3583,67.3661,67.3504,67.3661,58338.0
2020-11-11 11:45:00,85.84,85.86,85.83,85.86,67770.0,67.3583,67.374,67.3504,67.374,67770.0
2020-11-11 11:50:00,85.85,85.86,85.84,85.84,21676.0,67.3661,67.374,67.3583,67.3583,21676.0
2020-11-11 11:55:00,85.84,85.85,85.82,85.83,118918.0,67.3583,67.3661,67.3426,67.3504,118918.0
2020-11-11 12:00:00,85.83,85.83,85.8,85.8,125821.0,67.3504,67.3504,67.3269,67.3269,125821.0
2020-11-11 12:05:00,85.8,85.82,85.79,85.81,154127.0,67.3269,67.3426,67.319,67.3347,154127.0
2020-11-11 12:10:00,85.81,85.82,85.81,85.82,56171.0,67.3347,67.3426,67.3347,67.3426,56171.0
2020-11-11 12:15:00,85.81,85.82,85.8,85.81,58078.0,67.3347,67.3426,67.3269,67.3347,58078.0
2020-11-11 12:20:00,85.8,85.81,85.8,85.81,46377.0,67.3269,67.3347,67.3269,67.3347,46377.0
2020-11-11 12:25:00,85.8,85.81,85.79,85.8,82270.0,67.3269,67.3347,67.319,67.3269,82270.0
2020-11-11 12:30:00,85.8,85.82,85.79,85.81,71212.0,67.3269,67.3426,67.319,67.3347,71212.0
2020-11-11 12:35:00,85.81,85.82,85.8,85.81,60077.0,67.3347,67.3426,67.3269,67.3347,60077.0
2020-11-11 12:40:00,85.81,85.81,85.8,85.81,41122.0,67.3347,67.3347,67.3269,67.3347,41122.0
2020-11-11 12:45:00,85.81,85.83,85.8,85.8,211151.0,67.3347,67.3504,67.3269,67.3269,211151.0
2020-11-11 12:50:00,85.81,85.81,85.78,85.79,99989.0,67.3347,67.3347,67.3112,67.319,99989.0
2020-11-11 12:55:00,85.78,85.79,85.75,85.76,102086.0,67.3112,67.319,67.2877,67.2955,102086.0
2020-11-11 13:00:00,85.76,85.76,85.74,85.75,118836.0,67.2955,67.2955,67.2798,67.2877,118836.0
2020-11-11 13:05:00,85.74,85.74,85.72,85.74,147344.0,67.2798,67.2798,67.2641,67.2798,147344.0
2020-11-11 13:10:00,85.73,85.74,85.72,85.72,107385.0,67.272,67.2798,67.2641,67.2641,107385.0
2020-11-11 13:15:00,85.72,85.74,85.72,85.73,82133.0,67.2641,67.2798,67.2641,67.272,82133.0
2020-11-11 13:20:00,85.73,85.75,85.72,85.73,74595.0,67.272,67.2877,67.2641,67.272,74595.0
2020-11-11 13:25:00,85.73,85.73,85.7,85.71,73003.0,67.272,67.272,67.2484,67.2563,73003.0
2020-11-11 13:30:00,85.71,85.74,85.7,85.73,208968.0,67.2563,67.2798,67.2484,67.272,208968.0
2020-11-11 13:35:00,85.73,85.75,85.72,85.75,62850.0,67.272,67.2877,67.2641,67.2877,62850.0
2020-11-11 13:40:00,85.75,85.75,85.72,85.72,87607.0,67.2877,67.2877,67.2641,67.2641,87607.0
2020-11-11 13:45:00,85.73,85.73,85.7,85.71,242375.0,67.272,67.272,67.2484,67.2563,242375.0
2020-11-11 13:50:00,85.71,85.73,85.7,85.73,125105.0,67.2563,67.272,67.2484,67.272,125105.0
2020-11-11 13:55:00,85.73,85.73,85.71,85.72,82686.0,67.272,67.272,67.2563,67.2641,82686.0
2020-11-11 14:00:00,85.72,85.75,85.71,85.73,113444.0,67.2641,67.2877,67.2563,67.272,113444.0
2020-11-11 14:05:00,85.73,85.77,85.73,85.76,104112.0,67.272,67.3034,67.272,67.2955,104112.0
2020-11-11 14:10:00,85.76,85.76,85.74,85.75,41899.0,67.2955,67.2955,67.2798,67.2877,41899.0
2020-11-11 14:15:00,85.74,85.75,85.72,85.72,130497.0,67.2798,67.2877,67.2641,67.2641,130497.0
2020-11-11 14:20:00,85.73,85.73,85.71,85.72,67782.0,67.272,67.272,67.2563,67.2641,67782.0
2020-11-11 14:25:00,85.72,85.72,85.67,85.67,385895.0,67.2641,67.2641,67.2249,67.2249,385895.0
2020-11-11 14:30:00,85.67,85.7,85.66,85.69,429377.0,67.2249,67.2484,67.217,67.2406,429377.0
2020-11-11 14:35:00,85.68,85.71,85.68,85.69,53855.0,67.2327,67.2563,67.2327,67.2406,53855.0
2020-11-11 14:40:00,85.69,85.69,85.66,85.68,584573.0,67.2406,67.2406,67.217,67.2327,584573.0
2020-11-11 14:45:00,85.68,85.68,85.63,85.65,168145.0,67.2327,67.2327,67.1935,67.2092,168145.0
2020-11-11 14:50:00,85.65,85.66,85.64,85.65,122444.0,67.2092,67.217,67.2013,67.2092,122444.0
2020-11-11 14:55:00,85.65,85.66,85.64,85.66,106132.0,67.2092,67.217,67.2013,67.217,106132.0
2020-11-11 15:00:00,85.66,85.67,85.64,85.66,115044.0,67.217,67.2249,67.2013,67.217,115044.0
2020-11-11 15:05:00,85.66,85.69,85.65,85.69,189341.0,67.217,67.2406,67.2092,67.2406,189341.0
2020-11-11 15:10:00,85.7,85.72,85.69,85.71,263835.0,67.2484,67.2641,67.2406,67.2563,263835.0
2020-11-11 15:15:00,85.71,85.72,85.7,85.72,50897.0,67.2563,67.2641,67.2484,67.2641,50897.0
2020-11-11 15:20:00,85.71,85.72,85.68,85.69,188959.0,67.2563,67.2641,67.2327,67.2406,188959.0
2020-11-11 15:25:00,85.69,85.7,85.68,85.69,156210.0,67.2406,67.2484,67.2327,67.2406,156210.0
2020-11-11 15:30:00,85.69,85.71,85.68,85.7,162462.0,67.2406,67.2563,67.2327,67.2484,162462.0
2020-11-11 15:35:00,85.7,85.72,85.69,85.7,106484.0,67.2484,67.2641,67.2406,67.2484,106484.0
2020-11-11 15:40:00,85.7,85.71,85.69,85.7,228467.0,67.2484,67.2563,67.2406,67.2484,228467.0
2020-11-11 15:45:00,85.7,85.73,85.69,85.72,155713.0,67.2484,67.272,67.2406,67.2641,155713.0
2020-11-11 15:50:00,85.73,85.75,85.7,85.71,326730.0,67.272,67.2877,67.2484,67.2563,326730.0
2020-11-11 15:55:00,85.71,85.74,85.71,85.73,621945.0,67.2563,67.2798,67.2563,67.272,621945.0
2020-11-12 09:30:00,85.65,85.65,85.48,85.53,796784.0,67.2092,67.2092,67.0758,67.115,796784.0
2020-11-12 09:35:00,85.52,85.57,85.51,85.56,235316.0,67.1072,67.1464,67.0993,67.1386,235316.0
2020-11-12 09:40:00,85.56,85.57,85.52,85.53,193551.0,67.1386,67.1464,67.1072,67.115,193551.0
2020-11-12 09:45:00,85.53,85.55,85.47,85.48,329519.0,67.115,67.1307,67.0679,67.0758,329519.0
2020-11-12 09:50:00,85.48,85.51,85.46,85.5,694742.0,67.0758,67.0993,67.0601,67.0915,694742.0
2020-11-12 09:55:00,85.49,85.51,85.48,85.51,149955.0,67.0836,67.0993,67.0758,67.0993,149955.0
2020-11-12 10:00:00,85.51,85.53,85.49,85.52,253029.0,67.0993,67.115,67.0836,67.1072,253029.0
2020-11-12 10:05:00,85.52,85.57,85.51,85.56,379584.0,67.1072,67.1464,67.0993,67.1386,379584.0
2020-11-12 10:10:00,85.56,85.63,85.55,85.63,511691.0,67.1386,67.1935,67.1307,67.1935,511691.0
2020-11-12 10:15:00,85.63,85.64,85.52,85.55,823015.0,67.1935,67.2013,67.1072,67.1307,823015.0
2020-11-12 10:20:00,85.55,85.56,85.52,85.52,696900.0,67.1307,67.1386,67.1072,67.1072,696900.0
2020-11-12 10:25:00,85.52,85.53,85.48,85.48,494307.0,67.1072,67.115,67.0758,67.0758,494307.0
2020-11-12 10:30:00,85.48,85.5,85.47,85.47,454965.0,67.0758,67.0915,67.0679,67.0679,454965.0
2020-11-12 10:35:00,85.47,85.48,85.45,85.47,333164.0,67.0679,67.0758,67.0523,67.0679,333164.0
2020-11-12 10:40:00,85.46,85.48,85.46,85.48,223294.0,67.0601,67.0758,67.0601,67.0758,223294.0
2020-11-12 10:45:00,85.48,85.48,85.46,85.48,246766.0,67.0758,67.0758,67.0601,67.0758,246766.0
2020-11-12 10:50:00,85.48,85.5,85.47,85.49,182569.0,67.0758,67.0915,67.0679,67.0836,182569.0
2020-11-12 10:55:00,85.5,85.52,85.49,85.51,132241.0,67.0915,67.1072,67.0836,67.0993,132241.0
2020-11-12 11:00:00,85.51,85.54,85.48,85.53,128352.0,67.0993,67.1229,67.0758,67.115,128352.0
2020-11-12 11:05:00,85.53,85.56,85.52,85.54,36970.0,67.115,67.1386,67.1072,67.1229,36970.0
2020-11-12 11:10:00,85.55,85.57,85.52,85.54,195823.0,67.1307,67.1464,67.1072,67.1229,195823.0
2020-11-12 11:15:00,85.54,85.55,85.49,85.51,680865.0,67.1229,67.1307,67.0836,67.0993,680865.0
2020-11-12 11:20:00,85.51,85.52,85.48,85.49,169837.0,67.0993,67.1072,67.0758,67.0836,169837.0
2020-11-12 11:25:00,85.49,85.52,85.47,85.48,1747314.0,67.0836,67.1072,67.0679,67.0758,1747314.0
2020-11-12 11:30:00,85.48,85.49,85.46,85.47,135432.0,67.0758,67.0836,67.0601,67.0679,135432.0
2020-11-12 11:35:00,85.47,85.47,85.44,85.45,196106.0,67.0679,67.0679,67.0444,67.0523,196106.0
2020-11-12 11:40:00,85.45,85.45,85.38,85.4,789602.0,67.0523,67.0523,66.9973,67.013,789602.0
2020-11-12 11:45:00,85.4,85.42,85.39,85.41,297566.0,67.013,67.0287,67.0052,67.0209,297566.0
2020-11-12 11:50:00,85.41,85.46,85.41,85.45,620111.0,67.0209,67.0601,67.0209,67.0523,620111.0
2020-11-12 11:55:00,85.45,85.48,85.44,85.47,229828.0,67.0523,67.0758,67.0444,67.0679,229828.0
2020-11-12 12:00:00,85.47,85.47,85.44,85.45,644753.0,67.0679,67.0679,67.0444,67.0523,644753.0
2020-11-12 12:05:00,85.46,85.49,85.46,85.47,77140.0,67.0601,67.0836,67.0601,67.0679,77140.0
2020-11-12 12:10:00,85.47,85.49,85.46,85.49,124948.0,67.0679,67.0836,67.0601,67.0836,124948.0
2020-11-12 12:15:00,85.49,85.49,85.47,85.48,118839.0,67.0836,67.0836,67.0679,67.0758,118839.0
2020-11-12 12:20:00,85.48,85.49,85.47,85.47,94579.0,67.0758,67.0836,67.0679,67.0679,94579.0
2020-11-12 12:25:00,85.47,85.47,85.43,85.43,273388.0,67.0679,67.0679,67.0366,67.0366,273388.0
2020-11-12 12:30:00,85.43,85.44,85.42,85.42,197425.0,67.0366,67.0444,67.0287,67.0287,197425.0
2020-11-12 12:35:00,85.42,85.43,85.4,85.41,200998.0,67.0287,67.0366,67.013,67.0209,200998.0
2020-11-12 12:40:00,85.41,85.42,85.33,85.35,617935.0,67.0209,67.0287,66.9581,66.9738,617935.0
2020-11-12 12:45:00,85.35,85.36,85.28,85.31,833805.0,66.9738,66.9816,66.9189,66.9424,833805.0
2020-11-12 12:50:00,85.3,85.33,85.27,85.33,466404.0,66.9345,66.9581,66.911,66.9581,466404.0
2020-11-12 12:55:00,85.33,85.36,85.31,85.31,418021.0,66.9581,66.9816,66.9424,66.9424,418021.0
2020-11-12 13:00:00,85.31,85.32,85.25,85.28,574219.0,66.9424,66.9502,66.8953,66.9189,574219.0
2020-11-12 13:05:00,85.27,85.29,85.27,85.29,122980.0,66.911,66.9267,66.911,66.9267,122980.0
2020-11-12 13:10:00,85.29,85.31,85.25,85.31,1325147.0,66.9267,66.9424,66.8953,66.9424,1325147.0
2020-11-12 13:15:00,85.31,85.31,85.24,85.26,200934.0,66.9424,66.9424,66.8875,66.9032,200934.0
2020-11-12 13:20:00,85.26,85.31,85.24,85.25,351027.0,66.9032,66.9424,66.8875,66.8953,351027.0
2020-11-12 13:25:00,85.25,85.29,85.23,85.26,227713.0,66.8953,66.9267,66.8796,66.9032,227713.0
2020-11-12 13:30:00,85.25,85.31,85.24,85.29,297074.0,66.8953,66.9424,66.8875,66.9267,297074.0
2020-11-12 13:35:00,85.29,85.34,85.28,85.34,222519.0,66.9267,66.9659,66.9189,66.9659,222519.0
2020-11-12 13:40:00,85.34,85.38,85.27,85.34,212979.0,66.9659,66.9973,66.911,66.9659,212979.0
2020-11-12 13:45:00,85.34,85.34,85.29,85.29,370102.0,66.9659,66.9659,66.9267,66.9267,370102.0
2020-11-12 13:50:00,85.29,85.35,85.29,85.34,486360.0,66.9267,66.9738,66.9267,66.9659,486360.0
2020-11-12 13:55:00,85.34,85.4,85.33,85.39,77778.0,66.9659,67.013,66.9581,67.0052,77778.0
2020-11-12 14:00:00,85.39,85.44,85.37,85.44,339656.0,67.0052,67.0444,66.9895,67.0444,339656.0
2020-11-12 14:05:00,85.44,85.45,85.38,85.41,344927.0,67.0444,67.0523,66.9973,67.0209,344927.0
2020-11-12 14:10:00,85.41,85.42,85.37,85.37,121826.0,67.0209,67.0287,66.9895,66.9895,121826.0
2020-11-12 14:15:00,85.37,85.41,85.37,85.4,231120.0,66.9895,67.0209,66.9895,67.013,231120.0
2020-11-12 14:20:00,85.4,85.43,85.39,85.41,281375.0,67.013,67.0366,67.0052,67.0209,281375.0
2020-11-12 14:25:00,85.41,85.43,85.4,85.42,187176.0,67.0209,67.0366,67.013,67.0287,187176.0
2020-11-12 14:30:00,85.42,85.43,85.38,85.39,317968.0,67.0287,67.0366,66.9973,67.0052,317968.0
2020-11-12 14:35:00,85.39,85.41,85.37,85.4,277833.0,67.0052,67.0209,66.9895,67.013,277833.0
2020-11-12 14:40:00,85.4,85.4,85.33,85.33,188302.0,67.013,67.013,66.9581,66.9581,188302.0
2020-11-12 14:45:00,85.33,85.34,85.3,85.31,166202.0,66.9581,66.9659,66.9345,66.9424,166202.0
2020-11-12 14:50:00,85.31,85.36,85.3,85.34,716013.0,66.9424,66.9816,66.9345,66.9659,716013.0
2020-11-12 14:55:00,85.34,85.35,85.3,85.31,590251.0,66.9659,66.9738,66.9345,66.9424,590251.0
2020-11-12 15:00:00,85.31,85.32,85.27,85.3,338787.0,66.9424,66.9502,66.911,66.9345,338787.0
2020-11-12 15:05:00,85.31,85.32,85.28,85.3,454712.0,66.9424,66.9502,66.9189,66.9345,454712.0
2020-11-12 15:10:00,85.3,85.33,85.29,85.31,171510.0,66.9345,66.9581,66.9267,66.9424,171510.0
2020-11-12 15:15:00,85.31,85.33,85.28,85.31,590276.0,66.9424,66.9581,66.9189,66.9424,590276.0
2020-11-12 15:20:00,85.31,85.35,85.3,85.34,327820.0,66.9424,66.9738,66.9345,66.9659,327820.0
2020-11-12 15:25:00,85.34,85.35,85.31,85.31,298182.0,66.9659,66.9738,66.9424,66.9424,298182.0
2020-11-12 15:30:00,85.31,85.32,85.24,85.24,547057.0,66.9424,66.9502,66.8875,66.8875,547057.0
2020-11-12 15:35:00,85.24,85.25,85.22,85.25,700862.0,66.8875,66.8953,66.8718,66.8953,700862.0
2020-11-12 15:40:00,85.25,85.25,85.22,85.23,489772.0,66.8953,66.8953,66.8718,66.8796,489772.0
2020-11-12 15:45:00,85.23,85.23,85.16,85.22,1181660.0,66.8796,66.8796,66.8247,66.8718,1181660.0
2020-11-12 15:50:00,85.22,85.25,85.19,85.22,569236.0,66.8718,66.8953,66.8482,66.8718,569236.0
2020-11-12 15:55:00,85.22,85.28,85.17,85.17,2784775.0,66.8718,66.9189,66.8325,66.8325,2784775.0
2020-11-13 09:30:00,85.25,85.34,85.24,85.3,558520.0,66.8953,66.9659,66.8875,66.9345,558520.0
2020-11-13 09:35:00,85.3,85.31,85.26,85.28,372394.0,66.9345,66.9424,66.9032,66.9189,372394.0
2020-11-13 09:40:00,85.29,85.34,85.27,85.33,411601.0,66.9267,66.9659,66.911,66.9581,411601.0
2020-11-13 09:45:00,85.33,85.34,85.31,85.31,255199.0,66.9581,66.9659,66.9424,66.9424,255199.0
2020-11-13 09:50:00,85.31,85.33,85.3,85.32,224457.0,66.9424,66.9581,66.9345,66.9502,224457.0
2020-11-13 09:55:00,85.32,85.37,85.32,85.36,661854.0,66.9502,66.9895,66.9502,66.9816,661854.0
2020-11-13 10:00:00,85.35,85.37,85.34,85.36,87729.0,66.9738,66.9895,66.9659,66.9816,87729.0
2020-11-13 10:05:00,85.36,85.39,85.34,85.38,154258.0,66.9816,67.0052,66.9659,66.9973,154258.0
2020-11-13 10:10:00,85.37,85.38,85.34,85.36,261308.0,66.9895,66.9973,66.9659,66.9816,261308.0
2020-11-13 10:15:00,85.36,85.36,85.29,85.3,264910.0,66.9816,66.9816,66.9267,66.9345,264910.0
2020-11-13 10:20:00,85.31,85.32,85.3,85.31,200347.0,66.9424,66.9502,66.9345,66.9424,200347.0
2020-11-13 10:25:00,85.32,85.39,85.31,85.39,170652.0,66.9502,67.0052,66.9424,67.0052,170652.0
2020-11-13 10:30:00,85.39,85.42,85.38,85.41,315662.0,67.0052,67.0287,66.9973,67.0209,315662.0
2020-11-13 10:35:00,85.42,85.42,85.39,85.4,649016.0,67.0287,67.0287,67.0052,67.013,649016.0
2020-11-13 10:40:00,85.4,85.42,85.39,85.42,99398.0,67.013,67.0287,67.0052,67.0287,99398.0
2020-11-13 10:45:00,85.42,85.44,85.4,85.44,171361.0,67.0287,67.0444,67.013,67.0444,171361.0
2020-11-13 10:50:00,85.44,85.44,85.39,85.42,216732.0,67.0444,67.0444,67.0052,67.0287,216732.0
2020-11-13 10:55:00,85.42,85.42,85.36,85.39,396860.0,67.0287,67.0287,66.9816,67.0052,396860.0
2020-11-13 11:00:00,85.39,85.43,85.39,85.42,348433.0,67.0052,67.0366,67.0052,67.0287,348433.0
2020-11-13 11:05:00,85.42,85.44,85.42,85.43,204700.0,67.0287,67.0444,67.0287,67.0366,204700.0
2020-11-13 11:10:00,85.44,85.44,85.39,85.41,878276.0,67.0444,67.0444,67.0052,67.0209,878276.0
2020-11-13 11:15:00,85.41,85.43,85.4,85.42,144740.0,67.0209,67.0366,67.013,67.0287,144740.0
2020-11-13 11:20:00,85.42,85.45,85.41,85.44,265903.0,67.0287,67.0523,67.0209,67.0444,265903.0
2020-11-13 11:25:00,85.44,85.44,85.4,85.41,167580.0,67.0444,67.0444,67.013,67.0209,167580.0
2020-11-13 11:30:00,85.41,85.42,85.39,85.4,188132.0,67.0209,67.0287,67.0052,67.013,188132.0
2020-11-13 11:35:00,85.4,85.4,85.38,85.39,147484.0,67.013,67.013,66.9973,67.0052,147484.0
2020-11-13 11:40:00,85.39,85.42,85.38,85.41,119881.0,67.0052,67.0287,66.9973,67.0209,119881.0
2020-11-13 11:45:00,85.41,85.44,85.4,85.42,89201.0,67.0209,67.0444,67.013,67.0287,89201.0
2020-11-13 11:50:00,85.42,85.44,85.42,85.42,49275.0,67.0287,67.0444,67.0287,67.0287,49275.0
2020-11-13 11:55:00,85.42,85.44,85.42,85.43,75984.0,67.0287,67.0444,67.0287,67.0366,75984.0
2020-11-13 12:00:00,85.42,85.45,85.42,85.44,210065.0,67.0287,67.0523,67.0287,67.0444,210065.0
2020-11-13 12:05:00,85.44,85.45,85.43,85.44,109006.0,67.0444,67.0523,67.0366,67.0444,109006.0
2020-11-13 12:10:00,85.44,85.45,85.42,85.42,125908.0,67.0444,67.0523,67.0287,67.0287,125908.0
2020-11-13 12:15:00,85.42,85.42,85.41,85.42,36935.0,67.0287,67.0287,67.0209,67.0287,36935.0
2020-11-13 12:20:00,85.42,85.42,85.39,85.4,46788.0,67.0287,67.0287,67.0052,67.013,46788.0
2020-11-13 12:25:00,85.4,85.41,85.39,85.4,92981.0,67.013,67.0209,67.0052,67.013,92981.0
2020-11-13 12:30:00,85.39,85.4,85.39,85.39,9700.0,67.0052,67.013,67.0052,67.0052,9700.0
2020-11-13 12:35:00,85.39,85.4,85.39,85.4,80220.0,67.0052,67.013,67.0052,67.013,80220.0
2020-11-13 12:40:00,85.4,85.42,85.4,85.42,48393.0,67.013,67.0287,67.013,67.0287,48393.0
2020-11-13 12:45:00,85.42,85.42,85.41,85.42,41335.0,67.0287,67.0287,67.0209,67.0287,41335.0
2020-11-13 12:50:00,85.42,85.44,85.41,85.43,96050.0,67.0287,67.0444,67.0209,67.0366,96050.0
2020-11-13 12:55:00,85.44,85.45,85.43,85.45,74127.0,67.0444,67.0523,67.0366,67.0523,74127.0
2020-11-13 13:00:00,85.45,85.45,85.43,85.43,56446.0,67.0523,67.0523,67.0366,67.0366,56446.0
2020-11-13 13:05:00,85.44,85.45,85.42,85.43,209515.0,67.0444,67.0523,67.0287,67.0366,209515.0
2020-11-13 13:10:00,85.43,85.44,85.41,85.42,160705.0,67.0366,67.0444,67.0209,67.0287,160705.0
2020-11-13 13:15:00,85.43,85.44,85.42,85.44,82405.0,67.0366,67.0444,67.0287,67.0444,82405.0
2020-11-13 13:20:00,85.44,85.44,85.41,85.42,93064.0,67.0444,67.0444,67.0209,67.0287,93064.0
2020-11-13 13:25:00,85.42,85.43,85.41,85.42,68821.0,67.0287,67.0366,67.0209,67.0287,68821.0
2020-11-13 13:30:00,85.42,85.42,85.39,85.4,99910.0,67.0287,67.0287,67.0052,67.013,99910.0
2020-11-13 13:35:00,85.4,85.41,85.37,85.4,397310.0,67.013,67.0209,66.9895,67.013,397310.0
2020-11-13 13:40:00,85.41,85.42,85.39,85.41,77153.0,67.0209,67.0287,67.0052,67.0209,77153.0
2020-11-13 13:45:00,85.42,85.43,85.4,85.41,132762.0,67.0287,67.0366,67.013,67.0209,132762.0
2020-11-13 13:50:00,85.41,85.42,85.4,85.42,274206.0,67.0209,67.0287,67.013,67.0287,274206.0
2020-11-13 13:55:00,85.42,85.42,85.41,85.41,64007.0,67.0287,67.0287,67.0209,67.0209,64007.0
2020-11-13 14:00:00,85.41,85.43,85.4,85.42,221864.0,67.0209,67.0366,67.013,67.0287,221864.0
2020-11-13 14:05:00,85.42,85.43,85.42,85.42,65908.0,67.0287,67.0366,67.0287,67.0287,65908.0
2020-11-13 14:10:00,85.42,85.43,85.4,85.4,167722.0,67.0287,67.0366,67.013,67.013,167722.0
2020-11-13 14:15:00,85.4,85.43,85.39,85.42,160480.0,67.013,67.0366,67.0052,67.0287,160480.0
2020-11-13 14:20:00,85.43,85.45,85.42,85.44,291061.0,67.0366,67.0523,67.0287,67.0444,291061.0
2020-11-13 14:25:00,85.44,85.45,85.41,85.42,160918.0,67.0444,67.0523,67.0209,67.0287,160918.0
2020-11-13 14:30:00,85.42,85.47,85.42,85.45,516602.0,67.0287,67.0679,67.0287,67.0523,516602.0
2020-11-13 14:35:00,85.45,85.48,85.44,85.48,193042.0,67.0523,67.0758,67.0444,67.0758,193042.0
2020-11-13 14:40:00,85.48,85.48,85.47,85.47,145174.0,67.0758,67.0758,67.0679,67.0679,145174.0
2020-11-13 14:45:00,85.47,85.48,85.44,85.45,183105.0,67.0679,67.0758,67.0444,67.0523,183105.0
2020-11-13 14:50:00,85.44,85.46,85.44,85.45,169089.0,67.0444,67.0601,67.0444,67.0523,169089.0
2020-11-13 14:55:00,85.45,85.46,85.45,85.45,324597.0,67.0523,67.0601,67.0523,67.0523,324597.0
2020-11-13 15:00:00,85.45,85.46,85.43,85.45,480890.0,67.0523,67.0601,67.0366,67.0523,480890.0
2020-11-13 15:05:00,85.45,85.46,85.43,85.45,146426.0,67.0523,67.0601,67.0366,67.0523,146426.0
2020-11-13 15:10:00,85.45,85.45,85.43,85.45,174670.0,67.0523,67.0523,67.0366,67.0523,174670.0
2020-11-13 15:15:00,85.45,85.46,85.44,85.45,120808.0,67.0523,67.0601,67.0444,67.0523,120808.0
2020-11-13 15:20:00,85.45,85.46,85.45,85.45,24356.0,67.0523,67.0601,67.0523,67.0523,24356.0
2020-11-13 15:25:00,85.45,85.47,85.45,85.46,291618.0,67.0523,67.0679,67.0523,67.0601,291618.0
2020-11-13 15:30:00,85.45,85.51,85.45,85.5,582289.0,67.0523,67.0993,67.0523,67.0915,582289.0
2020-11-13 15:35:00,85.51,85.51,85.5,85.51,316878.0,67.0993,67.0993,67.0915,67.0993,316878.0
2020-11-13 15:40:00,85.51,85.53,85.5,85.51,408007.0,67.0993,67.115,67.0915,67.0993,408007.0
2020-11-13 15:45:00,85.51,85.52,85.47,85.48,496045.0,67.0993,67.1072,67.0679,67.0758,496045.0
2020-11-13 15:50:00,85.49,85.49,85.45,85.46,484153.0,67.0836,67.0836,67.0523,67.0601,484153.0
2020-11-13 15:55:00,85.47,85.47,85.43,85.47,892634.0,67.0679,67.0679,67.0366,67.0679,892634.0
2020-11-16 09:30:00,85.9,85.91,85.74,85.74,415683.0,67.4054,67.4132,67.2798,67.2798,415683.0
2020-11-16 09:35:00,85.75,85.83,85.74,85.82,1005410.0,67.2877,67.3504,67.2798,67.3426,1005410.0
2020-11-16 09:40:00,85.82,85.83,85.78,85.78,272836.0,67.3426,67.3504,67.3112,67.3112,272836.0
2020-11-16 09:45:00,85.79,85.79,85.76,85.78,143361.0,67.319,67.319,67.2955,67.3112,143361.0
2020-11-16 09:50:00,85.78,85.79,85.71,85.72,881297.0,67.3112,67.319,67.2563,67.2641,881297.0
2020-11-16 09:55:00,85.72,85.73,85.69,85.71,507433.0,67.2641,67.272,67.2406,67.2563,507433.0
2020-11-16 10:00:00,85.72,85.75,85.71,85.74,521522.0,67.2641,67.2877,67.2563,67.2798,521522.0
2020-11-16 10:05:00,85.75,85.76,85.74,85.75,411483.0,67.2877,67.2955,67.2798,67.2877,411483.0
2020-11-16 10:10:00,85.75,85.75,85.72,85.73,159017.0,67.2877,67.2877,67.2641,67.272,159017.0
2020-11-16 10:15:00,85.73,85.75,85.73,85.75,331743.0,67.272,67.2877,67.272,67.2877,331743.0
2020-11-16 10:20:00,85.75,85.77,85.74,85.77,404065.0,67.2877,67.3034,67.2798,67.3034,404065.0
2020-11-16 10:25:00,85.77,85.79,85.76,85.78,305439.0,67.3034,67.319,67.2955,67.3112,305439.0
2020-11-16 10:30:00,85.78,85.8,85.76,85.8,656907.0,67.3112,67.3269,67.2955,67.3269,656907.0
2020-11-16 10:35:00,85.8,85.83,85.79,85.83,183778.0,67.3269,67.3504,67.319,67.3504,183778.0
2020-11-16 10:40:00,85.83,85.85,85.82,85.85,144807.0,67.3504,67.3661,67.3426,67.3661,144807.0
2020-11-16 10:45:00,85.85,85.86,85.82,85.83,37610.0,67.3661,67.374,67.3426,67.3504,37610.0
2020-11-16 10:50:00,85.84,85.87,85.83,85.86,63103.0,67.3583,67.3818,67.3504,67.374,63103.0
2020-11-16 10:55:00,85.86,85.88,85.85,85.88,19774.0,67.374,67.3897,67.3661,67.3897,19774.0
2020-11-16 11:00:00,85.88,85.9,85.87,85.88,65406.0,67.3897,67.4054,67.3818,67.3897,65406.0
2020-11-16 11:05:00,85.88,85.89,85.87,85.88,57266.0,67.3897,67.3975,67.3818,67.3897,57266.0
2020-11-16 11:10:00,85.88,85.89,85.87,85.88,63174.0,67.3897,67.3975,67.3818,67.3897,63174.0
2020-11-16 11:15:00,85.88,85.89,85.87,85.89,36179.0,67.3897,67.3975,67.3818,67.3975,36179.0
2020-11-16 11:20:00,85.89,85.9,85.88,85.89,106359.0,67.3975,67.4054,67.3897,67.3975,106359.0
2020-11-16 11:25:00,85.88,85.89,85.87,85.87,129669.0,67.3897,67.3975,67.3818,67.3818,129669.0
2020-11-16 11:30:00,85.88,85.88,85.87,85.88,48028.0,67.3897,67.3897,67.3818,67.3897,48028.0
2020-11-16 11:35:00,85.88,85.89,85.87,85.89,105329.0,67.3897,67.3975,67.3818,67.3975,105329.0
2020-11-16 11:40:00,85.89,85.89,85.88,85.89,30684.0,67.3975,67.3975,67.3897,67.3975,30684.0
2020-11-16 11:45:00,85.89,85.89,85.88,85.89,143521.0,67.3975,67.3975,67.3897,67.3975,143521.0
2020-11-16 11:50:00,85.89,85.89,85.88,85.89,8970.0,67.3975,67.3975,67.3897,67.3975,8970.0
2020-11-16 11:55:00,85.89,85.9,85.88,85.9,45600.0,67.3975,67.4054,67.3897,67.4054,45600.0
2020-11-16 12:00:00,85.89,85.9,85.89,85.89,148607.0,67.3975,67.4054,67.3975,67.3975,148607.0
2020-11-16 12:05:00,85.9,85.9,85.88,85.89,41815.0,67.4054,67.4054,67.3897,67.3975,41815.0
2020-11-16 12:10:00,85.89,85.89,85.87,85.88,26279.0,67.3975,67.3975,67.3818,67.3897,26279.0
2020-11-16 12:15:00,85.88,85.88,85.85,85.86,113503.0,67.3897,67.3897,67.3661,67.374,113503.0
2020-11-16 12:20:00,85.86,85.86,85.84,85.84,35035.0,67.374,67.374,67.3583,67.3583,35035.0
2020-11-16 12:25:00,85.84,85.85,85.82,85.82,109532.0,67.3583,67.3661,67.3426,67.3426,109532.0
2020-11-16 12:30:00,85.83,85.83,85.81,85.83,126015.0,67.3504,67.3504,67.3347,67.3504,126015.0
2020-11-16 12:35:00,85.83,85.84,85.82,85.84,69591.0,67.3504,67.3583,67.3426,67.3583,69591.0
2020-11-16 12:40:00,85.84,85.86,85.83,85.86,45642.0,67.3583,67.374,67.3504,67.374,45642.0
2020-11-16 12:45:00,85.85,85.86,85.83,85.84,95694.0,67.3661,67.374,67.3504,67.3583,95694.0
2020-11-16 12:50:00,85.85,85.86,85.83,85.84,162959.0,67.3661,67.374,67.3504,67.3583,162959.0
2020-11-16 12:55:00,85.84,85.85,85.83,85.84,76670.0,67.3583,67.3661,67.3504,67.3583,76670.0
2020-11-16 13:00:00,85.84,85.84,85.81,85.84,158531.0,67.3583,67.3583,67.3347,67.3583,158531.0
2020-11-16 13:05:00,85.84,85.85,85.83,85.84,32130.0,67.3583,67.3661,67.3504,67.3583,32130.0
2020-11-16 13:10:00,85.84,85.84,85.83,85.83,25811.0,67.3583,67.3583,67.3504,67.3504,25811.0
2020-11-16 13:15:00,85.84,85.84,85.83,85.84,48652.0,67.3583,67.3583,67.3504,67.3583,48652.0
2020-11-16 13:20:00,85.84,85.84,85.76,85.79,533846.0,67.3583,67.3583,67.2955,67.319,533846.0
2020-11-16 13:25:00,85.79,85.79,85.74,85.75,85995.0,67.319,67.319,67.2798,67.2877,85995.0
2020-11-16 13:30:00,85.74,85.78,85.74,85.78,45099.0,67.2798,67.3112,67.2798,67.3112,45099.0
2020-11-16 13:35:00,85.78,85.78,85.76,85.77,19385.0,67.3112,67.3112,67.2955,67.3034,19385.0
2020-11-16 13:40:00,85.76,85.77,85.71,85.73,109292.0,67.2955,67.3034,67.2563,67.272,109292.0
2020-11-16 13:45:00,85.73,85.75,85.73,85.74,137233.0,67.272,67.2877,67.272,67.2798,137233.0
2020-11-16 13:50:00,85.74,85.77,85.73,85.77,25773.0,67.2798,67.3034,67.272,67.3034,25773.0
2020-11-16 13:55:00,85.77,85.81,85.76,85.81,824926.0,67.3034,67.3347,67.2955,67.3347,824926.0
2020-11-16 14:00:00,85.8,85.81,85.78,85.79,273879.0,67.3269,67.3347,67.3112,67.319,273879.0
2020-11-16 14:05:00,85.79,85.8,85.78,85.8,47485.0,67.319,67.3269,67.3112,67.3269,47485.0
2020-11-16 14:10:00,85.8,85.81,85.79,85.8,134725.0,67.3269,67.3347,67.319,67.3269,134725.0
2020-11-16 14:15:00,85.8,85.8,85.77,85.78,357062.0,67.3269,67.3269,67.3034,67.3112,357062.0
2020-11-16 14:20:00,85.78,85.79,85.77,85.78,99965.0,67.3112,67.319,67.3034,67.3112,99965.0
2020-11-16 14:25:00,85.77,85.79,85.77,85.79,61319.0,67.3034,67.319,67.3034,67.319,61319.0
2020-11-16 14:30:00,85.79,85.8,85.78,85.8,592016.0,67.319,67.3269,67.3112,67.3269,592016.0
2020-11-16 14:35:00,85.8,85.8,85.78,85.79,53157.0,67.3269,67.3269,67.3112,67.319,53157.0
2020-11-16 14:40:00,85.79,85.81,85.78,85.81,32134.0,67.319,67.3347,67.3112,67.3347,32134.0
2020-11-16 14:45:00,85.81,85.82,85.8,85.81,56541.0,67.3347,67.3426,67.3269,67.3347,56541.0
2020-11-16 14:50:00,85.8,85.82,85.8,85.82,111910.0,67.3269,67.3426,67.3269,67.3426,111910.0
2020-11-16 14:55:00,85.82,85.84,85.82,85.84,279569.0,67.3426,67.3583,67.3426,67.3583,279569.0
2020-11-16 15:00:00,85.84,85.85,85.82,85.84,247666.0,67.3583,67.3661,67.3426,67.3583,247666.0
2020-11-16 15:05:00,85.84,85.87,85.84,85.87,620560.0,67.3583,67.3818,67.3583,67.3818,620560.0
2020-11-16 15:10:00,85.87,85.89,85.86,85.89,208147.0,67.3818,67.3975,67.374,67.3975,208147.0
2020-11-16 15:15:00,85.89,85.92,85.88,85.92,225304.0,67.3975,67.4211,67.3897,67.4211,225304.0
2020-11-16 15:20:00,85.92,85.93,85.9,85.92,119755.0,67.4211,67.4289,67.4054,67.4211,119755.0
2020-11-16 15:25:00,85.92,85.92,85.87,85.9,162919.0,67.4211,67.4211,67.3818,67.4054,162919.0
2020-11-16 15:30:00,85.9,85.91,85.89,85.9,190838.0,67.4054,67.4132,67.3975,67.4054,190838.0
2020-11-16 15:35:00,85.91,85.92,85.89,85.9,140430.0,67.4132,67.4211,67.3975,67.4054,140430.0
2020-11-16 15:40:00,85.9,85.92,85.89,85.92,273193.0,67.4054,67.4211,67.3975,67.4211,273193.0
2020-11-16 15:45:00,85.92,85.93,85.91,85.93,425303.0,67.4211,67.4289,67.4132,67.4289,425303.0
2020-11-16 15:50:00,85.92,85.96,85.91,85.94,502168.0,67.4211,67.4524,67.4132,67.4368,502168.0
2020-11-16 15:55:00,85.94,85.95,85.89,85.91,2210568.0,67.4368,67.4446,67.3975,67.4132,2210568.0
2020-11-17 09:30:00,85.78,85.83,85.75,85.8,258981.0,67.3112,67.3504,67.2877,67.3269,258981.0
2020-11-17 09:35:00,85.8,85.82,85.76,85.81,310763.0,67.3269,67.3426,67.2955,67.3347,310763.0
2020-11-17 09:40:00,85.81,85.81,85.78,85.8,96172.0,67.3347,67.3347,67.3112,67.3269,96172.0
2020-11-17 09:45:00,85.8,85.81,85.78,85.81,266864.0,67.3269,67.3347,67.3112,67.3347,266864.0
2020-11-17 09:50:00,85.81,85.81,85.74,85.75,74055.0,67.3347,67.3347,67.2798,67.2877,74055.0
2020-11-17 09:55:00,85.75,85.77,85.72,85.73,237696.0,67.2877,67.3034,67.2641,67.272,237696.0
2020-11-17 10:00:00,85.72,85.76,85.71,85.73,101501.0,67.2641,67.2955,67.2563,67.272,101501.0
2020-11-17 10:05:00,85.73,85.75,85.73,85.75,140410.0,67.272,67.2877,67.272,67.2877,140410.0
2020-11-17 10:10:00,85.75,85.76,85.74,85.76,199134.0,67.2877,67.2955,67.2798,67.2955,199134.0
2020-11-17 10:15:00,85.76,85.76,85.73,85.75,479578.0,67.2955,67.2955,67.272,67.2877,479578.0
2020-11-17 10:20:00,85.75,85.76,85.74,85.75,181996.0,67.2877,67.2955,67.2798,67.2877,181996.0
2020-11-17 10:25:00,85.75,85.76,85.74,85.74,407352.0,67.2877,67.2955,67.2798,67.2798,407352.0
2020-11-17 10:30:00,85.74,85.77,85.74,85.77,56696.0,67.2798,67.3034,67.2798,67.3034,56696.0
2020-11-17 10:35:00,85.76,85.78,85.76,85.78,48781.0,67.2955,67.3112,67.2955,67.3112,48781.0
2020-11-17 10:40:00,85.78,85.79,85.77,85.79,136806.0,67.3112,67.319,67.3034,67.319,136806.0
2020-11-17 10:45:00,85.79,85.8,85.78,85.8,45399.0,67.319,67.3269,67.3112,67.3269,45399.0
2020-11-17 10:50:00,85.8,85.82,85.79,85.81,160803.0,67.3269,67.3426,67.319,67.3347,160803.0
2020-11-17 10:55:00,85.82,85.84,85.81,85.83,82802.0,67.3426,67.3583,67.3347,67.3504,82802.0
2020-11-17 11:00:00,85.84,85.84,85.83,85.84,110028.0,67.3583,67.3583,67.3504,67.3583,110028.0
2020-11-17 11:05:00,85.84,85.85,85.82,85.85,199273.0,67.3583,67.3661,67.3426,67.3661,199273.0
2020-11-17 11:10:00,85.84,85.86,85.83,85.85,226193.0,67.3583,67.374,67.3504,67.3661,226193.0
2020-11-17 11:15:00,85.86,85.86,85.85,85.86,17529.0,67.374,67.374,67.3661,67.374,17529.0
2020-11-17 11:20:00,85.86,85.86,85.85,85.86,16950.0,67.374,67.374,67.3661,67.374,16950.0
2020-11-17 11:25:00,85.86,85.86,85.83,85.85,140212.0,67.374,67.374,67.3504,67.3661,140212.0
2020-11-17 11:30:00,85.85,85.87,85.84,85.86,186849.0,67.3661,67.3818,67.3583,67.374,186849.0
2020-11-17 11:35:00,85.85,85.86,85.84,85.86,104505.0,67.3661,67.374,67.3583,67.374,104505.0
2020-11-17 11:40:00,85.87,85.88,85.85,85.88,278826.0,67.3818,67.3897,67.3661,67.3897,278826.0
2020-11-17 11:45:00,85.88,85.88,85.85,85.87,19991.0,67.3897,67.3897,67.3661,67.3818,19991.0
2020-11-17 11:50:00,85.87,85.87,85.84,85.85,106393.0,67.3818,67.3818,67.3583,67.3661,106393.0
2020-11-17 11:55:00,85.84,85.86,85.84,85.85,35679.0,67.3583,67.374,67.3583,67.3661,35679.0
2020-11-17 12:00:00,85.86,85.87,85.85,85.87,20943.0,67.374,67.3818,67.3661,67.3818,20943.0
2020-11-17 12:05:00,85.87,85.87,85.86,85.86,30337.0,67.3818,67.3818,67.374,67.374,30337.0
2020-11-17 12:10:00,85.87,85.9,85.86,85.89,185047.0,67.3818,67.4054,67.374,67.3975,185047.0
2020-11-17 12:15:00,85.89,85.91,85.89,85.9,60242.0,67.3975,67.4132,67.3975,67.4054,60242.0
2020-11-17 12:20:00,85.9,85.92,85.89,85.9,94755.0,67.4054,67.4211,67.3975,67.4054,94755.0
2020-11-17 12:25:00,85.9,85.92,85.89,85.9,70562.0,67.4054,67.4211,67.3975,67.4054,70562.0
2020-11-17 12:30:00,85.91,85.91,85.9,85.9,5932.0,67.4132,67.4132,67.4054,67.4054,5932.0
2020-11-17 12:35:00,85.91,85.96,85.9,85.94,682813.0,67.4132,67.4524,67.4054,67.4368,682813.0
2020-11-17 12:40:00,85.94,85.98,85.94,85.98,90754.0,67.4368,67.4681,67.4368,67.4681,90754.0
2020-11-17 12:45:00,85.98,86.02,85.98,86.01,56774.0,67.4681,67.4995,67.4681,67.4917,56774.0
2020-11-17 12:50:00,86.01,86.04,86.0,86.03,80940.0,67.4917,67.5152,67.4838,67.5074,80940.0
2020-11-17 12:55:00,86.03,86.07,86.02,86.05,401171.0,67.5074,67.5388,67.4995,67.5231,401171.0
2020-11-17 13:00:00,86.04,86.06,86.04,86.05,144145.0,67.5152,67.5309,67.5152,67.5231,144145.0
2020-11-17 13:05:00,86.05,86.06,86.03,86.04,325027.0,67.5231,67.5309,67.5074,67.5152,325027.0
2020-11-17 13:10:00,86.04,86.05,86.02,86.04,129302.0,67.5152,67.5231,67.4995,67.5152,129302.0
2020-11-17 13:15:00,86.03,86.05,86.02,86.03,321521.0,67.5074,67.5231,67.4995,67.5074,321521.0
2020-11-17 13:20:00,86.02,86.02,86.01,86.01,25625.0,67.4995,67.4995,67.4917,67.4917,25625.0
2020-11-17 13:25:00,86.02,86.02,86.0,86.02,324750.0,67.4995,67.4995,67.4838,67.4995,324750.0
2020-11-17 13:30:00,86.02,86.02,86.01,86.02,70963.0,67.4995,67.4995,67.4917,67.4995,70963.0
2020-11-17 13:35:00,86.02,86.03,86.0,86.03,185653.0,67.4995,67.5074,67.4838,67.5074,185653.0
2020-11-17 13:40:00,86.03,86.04,86.02,86.04,87991.0,67.5074,67.5152,67.4995,67.5152,87991.0
2020-11-17 13:45:00,86.04,86.04,86.01,86.02,201087.0,67.5152,67.5152,67.4917,67.4995,201087.0
2020-11-17 13:50:00,86.01,86.02,85.99,86.01,99568.0,67.4917,67.4995,67.476,67.4917,99568.0
2020-11-17 13:55:00,86.01,86.04,86.0,86.03,220404.0,67.4917,67.5152,67.4838,67.5074,220404.0
2020-11-17 14:00:00,86.03,86.06,86.02,86.06,71053.0,67.5074,67.5309,67.4995,67.5309,71053.0
2020-11-17 14:05:00,86.06,86.07,86.06,86.07,70222.0,67.5309,67.5388,67.5309,67.5388,70222.0
2020-11-17 14:10:00,86.07,86.09,86.06,86.09,159934.0,67.5388,67.5545,67.5309,67.5545,159934.0
2020-11-17 14:15:00,86.09,86.1,86.07,86.08,128704.0,67.5545,67.5623,67.5388,67.5466,128704.0
2020-11-17 14:20:00,86.08,86.09,86.08,86.09,34084.0,67.5466,67.5545,67.5466,67.5545,34084.0
2020-11-17 14:25:00,86.09,86.09,86.07,86.07,103548.0,67.5545,67.5545,67.5388,67.5388,103548.0
2020-11-17 14:30:00,86.08,86.08,86.07,86.08,53315.0,67.5466,67.5466,67.5388,67.5466,53315.0
2020-11-17 14:35:00,86.08,86.11,86.07,86.1,482358.0,67.5466,67.5702,67.5388,67.5623,482358.0
2020-11-17 14:40:00,86.09,86.1,86.06,86.07,392975.0,67.5545,67.5623,67.5309,67.5388,392975.0
2020-11-17 14:45:00,86.07,86.08,86.05,86.07,246128.0,67.5388,67.5466,67.5231,67.5388,246128.0
2020-11-17 14:50:00,86.07,86.07,86.04,86.06,308304.0,67.5388,67.5388,67.5152,67.5309,308304.0
2020-11-17 14:55:00,86.06,86.07,86.02,86.04,398482.0,67.5309,67.5388,67.4995,67.5152,398482.0
2020-11-17 15:00:00,86.03,86.04,86.01,86.02,528372.0,67.5074,67.5152,67.4917,67.4995,528372.0
2020-11-17 15:05:00,86.02,86.03,85.98,85.98,208837.0,67.4995,67.5074,67.4681,67.4681,208837.0
2020-11-17 15:10:00,85.98,85.99,85.93,85.95,379148.0,67.4681,67.476,67.4289,67.4446,379148.0
2020-11-17 15:15:00,85.95,86.0,85.94,85.99,468983.0,67.4446,67.4838,67.4368,67.476,468983.0
2020-11-17 15:20:00,86.0,86.0,85.94,85.97,300604.0,67.4838,67.4838,67.4368,67.4603,300604.0
2020-11-17 15:25:00,85.97,86.0,85.96,86.0,109456.0,67.4603,67.4838,67.4524,67.4838,109456.0
2020-11-17 15:30:00,86.0,86.0,85.98,86.0,94476.0,67.4838,67.4838,67.4681,67.4838,94476.0
2020-11-17 15:35:00,86.0,86.04,85.99,86.02,482758.0,67.4838,67.5152,67.476,67.4995,482758.0
2020-11-17 15:40:00,86.02,86.03,86.01,86.03,468011.0,67.4995,67.5074,67.4917,67.5074,468011.0
2020-11-17 15:45:00,86.03,86.03,86.02,86.03,158719.0,67.5074,67.5074,67.4995,67.5074,158719.0
2020-11-17 15:50:00,86.02,86.04,85.99,86.04,831509.0,67.4995,67.5152,67.476,67.5152,831509.0
2020-11-17 15:55:00,86.03,86.04,85.95,85.96,2106540.0,67.5074,67.5152,67.4446,67.4524,2106540.0
2020-11-18 09:30:00,86.04,86.06,86.0,86.05,129767.0,67.5152,67.5309,67.4838,67.5231,129767.0
2020-11-18 09:35:00,86.05,86.07,86.04,86.05,53707.0,67.5231,67.5388,67.5152,67.5231,53707.0
2020-11-18 09:40:00,86.06,86.07,86.04,86.06,118799.0,67.5309,67.5388,67.5152,67.5309,118799.0
2020-11-18 09:45:00,86.06,86.07,86.05,86.06,62765.0,67.5309,67.5388,67.5231,67.5309,62765.0
2020-11-18 09:50:00,86.06,86.06,86.0,86.01,245791.0,67.5309,67.5309,67.4838,67.4917,245791.0
2020-11-18 09:55:00,86.02,86.02,86.0,86.02,231682.0,67.4995,67.4995,67.4838,67.4995,231682.0
2020-11-18 10:00:00,86.02,86.06,86.02,86.05,105813.0,67.4995,67.5309,67.4995,67.5231,105813.0
2020-11-18 10:05:00,86.06,86.07,86.05,86.06,75605.0,67.5309,67.5388,67.5231,67.5309,75605.0
2020-11-18 10:10:00,86.06,86.07,86.06,86.06,37154.0,67.5309,67.5388,67.5309,67.5309,37154.0
2020-11-18 10:15:00,86.07,86.07,86.05,86.06,63566.0,67.5388,67.5388,67.5231,67.5309,63566.0
2020-11-18 10:20:00,86.06,86.06,86.05,86.06,212803.0,67.5309,67.5309,67.5231,67.5309,212803.0
2020-11-18 10:25:00,86.06,86.07,86.05,86.07,223905.0,67.5309,67.5388,67.5231,67.5388,223905.0
2020-11-18 10:30:00,86.06,86.06,86.04,86.06,140468.0,67.5309,67.5309,67.5152,67.5309,140468.0
2020-11-18 10:35:00,86.05,86.06,86.04,86.06,78749.0,67.5231,67.5309,67.5152,67.5309,78749.0
2020-11-18 10:40:00,86.06,86.08,86.06,86.07,268393.0,67.5309,67.5466,67.5309,67.5388,268393.0
2020-11-18 10:45:00,86.07,86.08,86.06,86.08,348822.0,67.5388,67.5466,67.5309,67.5466,348822.0
2020-11-18 10:50:00,86.08,86.09,86.07,86.09,117844.0,67.5466,67.5545,67.5388,67.5545,117844.0
2020-11-18 10:55:00,86.09,86.1,86.08,86.1,162307.0,67.5545,67.5623,67.5466,67.5623,162307.0
2020-11-18 11:00:00,86.1,86.1,86.09,86.09,60901.0,67.5623,67.5623,67.5545,67.5545,60901.0
2020-11-18 11:05:00,86.09,86.1,86.09,86.1,106584.0,67.5545,67.5623,67.5545,67.5623,106584.0
2020-11-18 11:10:00,86.09,86.1,86.09,86.1,110247.0,67.5545,67.5623,67.5545,67.5623,110247.0
2020-11-18 11:15:00,86.1,86.1,86.08,86.09,425958.0,67.5623,67.5623,67.5466,67.5545,425958.0
2020-11-18 11:20:00,86.09,86.1,86.08,86.09,328073.0,67.5545,67.5623,67.5466,67.5545,328073.0
2020-11-18 11:25:00,86.1,86.11,86.09,86.11,179622.0,67.5623,67.5702,67.5545,67.5702,179622.0
2020-11-18 11:30:00,86.11,86.12,86.1,86.11,103697.0,67.5702,67.578,67.5623,67.5702,103697.0
2020-11-18 11:35:00,86.1,86.11,86.09,86.1,498227.0,67.5623,67.5702,67.5545,67.5623,498227.0
2020-11-18 11:40:00,86.11,86.11,86.09,86.09,77247.0,67.5702,67.5702,67.5545,67.5545,77247.0
2020-11-18 11:45:00,86.09,86.1,86.08,86.09,232225.0,67.5545,67.5623,67.5466,67.5545,232225.0
2020-11-18 11:50:00,86.08,86.11,86.08,86.11,286303.0,67.5466,67.5702,67.5466,67.5702,286303.0
2020-11-18 11:55:00,86.11,86.12,86.1,86.11,87048.0,67.5702,67.578,67.5623,67.5702,87048.0
2020-11-18 12:00:00,86.12,86.14,86.11,86.14,56694.0,67.578,67.5937,67.5702,67.5937,56694.0
2020-11-18 12:05:00,86.13,86.14,86.11,86.12,23628.0,67.5858,67.5937,67.5702,67.578,23628.0
2020-11-18 12:10:00,86.11,86.12,86.1,86.12,80030.0,67.5702,67.578,67.5623,67.578,80030.0
2020-11-18 12:15:00,86.12,86.12,86.1,86.11,33433.0,67.578,67.578,67.5623,67.5702,33433.0
2020-11-18 12:20:00,86.11,86.11,86.1,86.11,13732.0,67.5702,67.5702,67.5623,67.5702,13732.0
2020-11-18 12:25:00,86.11,86.11,86.1,86.11,10988.0,67.5702,67.5702,67.5623,67.5702,10988.0
2020-11-18 12:30:00,86.11,86.11,86.1,86.11,23406.0,67.5702,67.5702,67.5623,67.5702,23406.0
2020-11-18 12:35:00,86.11,86.12,86.1,86.12,58980.0,67.5702,67.578,67.5623,67.578,58980.0
2020-11-18 12:40:00,86.12,86.12,86.11,86.12,13143.0,67.578,67.578,67.5702,67.578,13143.0
2020-11-18 12:45:00,86.12,86.12,86.11,86.12,20692.0,67.578,67.578,67.5702,67.578,20692.0
2020-11-18 12:50:00,86.12,86.12,86.11,86.12,14534.0,67.578,67.578,67.5702,67.578,14534.0
2020-11-18 12:55:00,86.12,86.12,86.09,86.09,170402.0,67.578,67.578,67.5545,67.5545,170402.0
2020-11-18 13:00:00,86.09,86.1,86.09,86.1,126860.0,67.5545,67.5623,67.5545,67.5623,126860.0
2020-11-18 13:05:00,86.09,86.1,86.09,86.09,149518.0,67.5545,67.5623,67.5545,67.5545,149518.0
2020-11-18 13:10:00,86.09,86.1,86.09,86.09,10615.0,67.5545,67.5623,67.5545,67.5545,10615.0
2020-11-18 13:15:00,86.09,86.1,86.08,86.09,100304.0,67.5545,67.5623,67.5466,67.5545,100304.0
2020-11-18 13:20:00,86.09,86.09,86.07,86.08,216954.0,67.5545,67.5545,67.5388,67.5466,216954.0
2020-11-18 13:25:00,86.08,86.08,86.04,86.05,163223.0,67.5466,67.5466,67.5152,67.5231,163223.0
2020-11-18 13:30:00,86.04,86.05,86.02,86.04,437643.0,67.5152,67.5231,67.4995,67.5152,437643.0
2020-11-18 13:35:00,86.04,86.05,86.03,86.05,527107.0,67.5152,67.5231,67.5074,67.5231,527107.0
2020-11-18 13:40:00,86.05,86.05,86.04,86.05,171112.0,67.5231,67.5231,67.5152,67.5231,171112.0
2020-11-18 13:45:00,86.05,86.05,86.03,86.04,141606.0,67.5231,67.5231,67.5074,67.5152,141606.0
2020-11-18 13:50:00,86.04,86.04,86.02,86.03,67250.0,67.5152,67.5152,67.4995,67.5074,67250.0
2020-11-18 13:55:00,86.03,86.04,86.02,86.03,226923.0,67.5074,67.5152,67.4995,67.5074,226923.0
2020-11-18 14:00:00,86.03,86.04,86.02,86.03,152806.0,67.5074,67.5152,67.4995,67.5074,152806.0
2020-11-18 14:05:00,86.03,86.04,86.03,86.04,97451.0,67.5074,67.5152,67.5074,67.5152,97451.0
2020-11-18 14:10:00,86.04,86.04,86.01,86.03,333441.0,67.5152,67.5152,67.4917,67.5074,333441.0
2020-11-18 14:15:00,86.03,86.03,85.99,86.0,173931.0,67.5074,67.5074,67.476,67.4838,173931.0
2020-11-18 14:20:00,86.0,86.01,85.97,85.98,64208.0,67.4838,67.4917,67.4603,67.4681,64208.0
2020-11-18 14:25:00,85.98,85.98,85.96,85.97,362045.0,67.4681,67.4681,67.4524,67.4603,362045.0
2020-11-18 14:30:00,85.97,85.99,85.93,85.98,518045.0,67.4603,67.476,67.4289,67.4681,518045.0
2020-11-18 14:35:00,85.98,85.99,85.97,85.99,38936.0,67.4681,67.476,67.4603,67.476,38936.0
2020-11-18 14:40:00,85.99,86.01,85.98,86.0,249251.0,67.476,67.4917,67.4681,67.4838,249251.0
2020-11-18 14:45:00,86.01,86.01,85.99,85.99,83770.0,67.4917,67.4917,67.476,67.476,83770.0
2020-11-18 14:50:00,86.0,86.02,85.99,86.01,190835.0,67.4838,67.4995,67.476,67.4917,190835.0
2020-11-18 14:55:00,86.01,86.03,86.0,86.01,160073.0,67.4917,67.5074,67.4838,67.4917,160073.0
2020-11-18 15:00:00,86.01,86.01,85.98,85.99,128197.0,67.4917,67.4917,67.4681,67.476,128197.0
2020-11-18 15:05:00,85.98,85.99,85.97,85.98,291511.0,67.4681,67.476,67.4603,67.4681,291511.0
2020-11-18 15:10:00,85.98,86.01,85.97,86.01,229365.0,67.4681,67.4917,67.4603,67.4917,229365.0
2020-11-18 15:15:00,86.01,86.01,85.98,85.99,157432.0,67.4917,67.4917,67.4681,67.476,157432.0
2020-11-18 15:20:00,86.0,86.0,85.95,85.97,754677.0,67.4838,67.4838,67.4446,67.4603,754677.0
2020-11-18 15:25:00,85.97,85.97,85.93,85.94,193533.0,67.4603,67.4603,67.4289,67.4368,193533.0
2020-11-18 15:30:00,85.94,85.95,85.91,85.94,349809.0,67.4368,67.4446,67.4132,67.4368,349809.0
2020-11-18 15:35:00,85.93,85.94,85.85,85.87,258290.0,67.4289,67.4368,67.3661,67.3818,258290.0
2020-11-18 15:40:00,85.87,85.87,85.85,85.85,118997.0,67.3818,67.3818,67.3661,67.3661,118997.0
2020-11-18 15:45:00,85.86,85.87,85.82,85.83,313702.0,67.374,67.3818,67.3426,67.3504,313702.0
2020-11-18 15:50:00,85.83,85.85,85.78,85.79,798665.0,67.3504,67.3661,67.3112,67.319,798665.0
2020-11-18 15:55:00,85.79,85.83,85.76,85.78,1470290.0,67.319,67.3504,67.2955,67.3112,1470290.0
2020-11-19 09:30:00,85.71,85.73,85.65,85.69,213633.0,67.2563,67.272,67.2092,67.2406,213633.0
2020-11-19 09:35:00,85.69,85.73,85.67,85.71,643244.0,67.2406,67.272,67.2249,67.2563,643244.0
2020-11-19 09:40:00,85.71,85.73,85.7,85.72,523649.0,67.2563,67.272,67.2484,67.2641,523649.0
2020-11-19 09:45:00,85.72,85.77,85.72,85.76,427288.0,67.2641,67.3034,67.2641,67.2955,427288.0
2020-11-19 09:50:00,85.77,85.8,85.74,85.8,214631.0,67.3034,67.3269,67.2798,67.3269,214631.0
2020-11-19 09:55:00,85.8,85.81,85.79,85.79,142726.0,67.3269,67.3347,67.319,67.319,142726.0
2020-11-19 10:00:00,85.79,85.81,85.76,85.77,157182.0,67.319,67.3347,67.2955,67.3034,157182.0
2020-11-19 10:05:00,85.77,85.78,85.75,85.78,123113.0,67.3034,67.3112,67.2877,67.3112,123113.0
2020-11-19 10:10:00,85.78,85.8,85.75,85.76,142434.0,67.3112,67.3269,67.2877,67.2955,142434.0
2020-11-19 10:15:00,85.76,85.78,85.75,85.76,299807.0,67.2955,67.3112,67.2877,67.2955,299807.0
2020-11-19 10:20:00,85.75,85.76,85.74,85.75,404617.0,67.2877,67.2955,67.2798,67.2877,404617.0
2020-11-19 10:25:00,85.74,85.75,85.72,85.74,380311.0,67.2798,67.2877,67.2641,67.2798,380311.0
2020-11-19 10:30:00,85.73,85.75,85.72,85.75,214935.0,67.272,67.2877,67.2641,67.2877,214935.0
2020-11-19 10:35:00,85.75,85.79,85.74,85.79,297515.0,67.2877,67.319,67.2798,67.319,297515.0
2020-11-19 10:40:00,85.78,85.83,85.78,85.81,346050.0,67.3112,67.3504,67.3112,67.3347,346050.0
2020-11-19 10:45:00,85.81,85.85,85.81,85.84,567622.0,67.3347,67.3661,67.3347,67.3583,567622.0
2020-11-19 10:50:00,85.84,85.84,85.81,85.83,109366.0,67.3583,67.3583,67.3347,67.3504,109366.0
2020-11-19 10:55:00,85.83,85.83,85.79,85.8,271732.0,67.3504,67.3504,67.319,67.3269,271732.0
2020-11-19 11:00:00,85.8,85.81,85.78,85.79,85443.0,67.3269,67.3347,67.3112,67.319,85443.0
2020-11-19 11:05:00,85.79,85.81,85.78,85.79,71631.0,67.319,67.3347,67.3112,67.319,71631.0
2020-11-19 11:10:00,85.78,85.79,85.78,85.79,174971.0,67.3112,67.319,67.3112,67.319,174971.0
2020-11-19 11:15:00,85.79,85.83,85.78,85.83,212107.0,67.319,67.3504,67.3112,67.3504,212107.0
2020-11-19 11:20:00,85.83,85.87,85.82,85.87,57068.0,67.3504,67.3818,67.3426,67.3818,57068.0
2020-11-19 11:25:00,85.87,85.87,85.85,85.86,155347.0,67.3818,67.3818,67.3661,67.374,155347.0
2020-11-19 11:30:00,85.86,85.86,85.82,85.83,107557.0,67.374,67.374,67.3426,67.3504,107557.0
2020-11-19 11:35:00,85.84,85.84,85.82,85.84,168062.0,67.3583,67.3583,67.3426,67.3583,168062.0
2020-11-19 11:40:00,85.84,85.88,85.84,85.88,500479.0,67.3583,67.3897,67.3583,67.3897,500479.0
2020-11-19 11:45:00,85.87,85.88,85.86,85.88,202282.0,67.3818,67.3897,67.374,67.3897,202282.0
2020-11-19 11:50:00,85.89,85.89,85.87,85.89,110535.0,67.3975,67.3975,67.3818,67.3975,110535.0
2020-11-19 11:55:00,85.89,85.93,85.88,85.93,207417.0,67.3975,67.4289,67.3897,67.4289,207417.0
2020-11-19 12:00:00,85.93,85.95,85.93,85.94,156635.0,67.4289,67.4446,67.4289,67.4368,156635.0
2020-11-19 12:05:00,85.94,85.97,85.93,85.95,557349.0,67.4368,67.4603,67.4289,67.4446,557349.0
2020-11-19 12:10:00,85.95,85.97,85.94,85.96,402009.0,67.4446,67.4603,67.4368,67.4524,402009.0
2020-11-19 12:15:00,85.97,85.97,85.93,85.94,125212.0,67.4603,67.4603,67.4289,67.4368,125212.0
2020-11-19 12:20:00,85.94,85.95,85.92,85.92,103991.0,67.4368,67.4446,67.4211,67.4211,103991.0
2020-11-19 12:25:00,85.92,85.96,85.92,85.95,48450.0,67.4211,67.4524,67.4211,67.4446,48450.0
2020-11-19 12:30:00,85.95,85.97,85.95,85.96,107151.0,67.4446,67.4603,67.4446,67.4524,107151.0
2020-11-19 12:35:00,85.96,85.99,85.95,85.98,72559.0,67.4524,67.476,67.4446,67.4681,72559.0
2020-11-19 12:40:00,85.98,85.99,85.93,85.94,216912.0,67.4681,67.476,67.4289,67.4368,216912.0
2020-11-19 12:45:00,85.94,85.95,85.91,85.92,184785.0,67.4368,67.4446,67.4132,67.4211,184785.0
2020-11-19 12:50:00,85.92,85.92,85.88,85.89,410438.0,67.4211,67.4211,67.3897,67.3975,410438.0
2020-11-19 12:55:00,85.89,85.93,85.88,85.92,188336.0,67.3975,67.4289,67.3897,67.4211,188336.0
2020-11-19 13:00:00,85.93,85.97,85.92,85.95,168841.0,67.4289,67.4603,67.4211,67.4446,168841.0
2020-11-19 13:05:00,85.95,85.97,85.94,85.95,32924.0,67.4446,67.4603,67.4368,67.4446,32924.0
2020-11-19 13:10:00,85.96,85.97,85.95,85.96,26057.0,67.4524,67.4603,67.4446,67.4524,26057.0
2020-11-19 13:15:00,85.97,85.98,85.96,85.97,35068.0,67.4603,67.4681,67.4524,67.4603,35068.0
2020-11-19 13:20:00,85.97,85.98,85.96,85.98,86240.0,67.4603,67.4681,67.4524,67.4681,86240.0
2020-11-19 13:25:00,85.98,86.02,85.97,86.0,117948.0,67.4681,67.4995,67.4603,67.4838,117948.0
2020-11-19 13:30:00,85.99,86.01,85.98,85.99,77209.0,67.476,67.4917,67.4681,67.476,77209.0
2020-11-19 13:35:00,85.99,86.01,85.99,86.01,196810.0,67.476,67.4917,67.476,67.4917,196810.0
2020-11-19 13:40:00,86.01,86.01,86.0,86.01,36000.0,67.4917,67.4917,67.4838,67.4917,36000.0
2020-11-19 13:45:00,86.01,86.03,86.01,86.03,118342.0,67.4917,67.5074,67.4917,67.5074,118342.0
2020-11-19 13:50:00,86.03,86.04,86.03,86.03,37272.0,67.5074,67.5152,67.5074,67.5074,37272.0
2020-11-19 13:55:00,86.03,86.04,86.0,86.01,453393.0,67.5074,67.5152,67.4838,67.4917,453393.0
2020-11-19 14:00:00,86.01,86.01,86.0,86.01,116604.0,67.4917,67.4917,67.4838,67.4917,116604.0
2020-11-19 14:05:00,86.01,86.01,86.0,86.01,45589.0,67.4917,67.4917,67.4838,67.4917,45589.0
2020-11-19 14:10:00,86.01,86.03,86.0,86.03,309499.0,67.4917,67.5074,67.4838,67.5074,309499.0
2020-11-19 14:15:00,86.03,86.04,86.01,86.02,84383.0,67.5074,67.5152,67.4917,67.4995,84383.0
2020-11-19 14:20:00,86.02,86.03,86.01,86.03,46284.0,67.4995,67.5074,67.4917,67.5074,46284.0
2020-11-19 14:25:00,86.03,86.03,86.02,86.03,42654.0,67.5074,67.5074,67.4995,67.5074,42654.0
2020-11-19 14:30:00,86.03,86.06,86.02,86.06,625066.0,67.5074,67.5309,67.4995,67.5309,625066.0
2020-11-19 14:35:00,86.06,86.1,86.05,86.09,129756.0,67.5309,67.5623,67.5231,67.5545,129756.0
2020-11-19 14:40:00,86.09,86.11,86.08,86.1,375317.0,67.5545,67.5702,67.5466,67.5623,375317.0
2020-11-19 14:45:00,86.1,86.11,86.08,86.09,138639.0,67.5623,67.5702,67.5466,67.5545,138639.0
2020-11-19 14:50:00,86.08,86.09,86.06,86.06,135451.0,67.5466,67.5545,67.5309,67.5309,135451.0
2020-11-19 14:55:00,86.06,86.07,86.05,86.06,156958.0,67.5309,67.5388,67.5231,67.5309,156958.0
2020-11-19 15:00:00,86.06,86.08,86.05,86.08,291665.0,67.5309,67.5466,67.5231,67.5466,291665.0
2020-11-19 15:05:00,86.08,86.08,86.06,86.07,230619.0,67.5466,67.5466,67.5309,67.5388,230619.0
2020-11-19 15:10:00,86.06,86.1,86.06,86.1,375944.0,67.5309,67.5623,67.5309,67.5623,375944.0
2020-11-19 15:15:00,86.1,86.11,86.1,86.11,367421.0,67.5623,67.5702,67.5623,67.5702,367421.0
2020-11-19 15:20:00,86.11,86.11,86.08,86.08,238524.0,67.5702,67.5702,67.5466,67.5466,238524.0
2020-11-19 15:25:00,86.09,86.09,86.06,86.08,167432.0,67.5545,67.5545,67.5309,67.5466,167432.0
2020-11-19 15:30:00,86.08,86.1,86.06,86.09,166048.0,67.5466,67.5623,67.5309,67.5545,166048.0
2020-11-19 15:35:00,86.1,86.13,86.1,86.13,209441.0,67.5623,67.5858,67.5623,67.5858,209441.0
2020-11-19 15:40:00,86.12,86.14,86.12,86.13,142809.0,67.578,67.5937,67.578,67.5858,142809.0
2020-11-19 15:45:00,86.13,86.13,86.09,86.09,408281.0,67.5858,67.5858,67.5545,67.5545,408281.0
2020-11-19 15:50:00,86.1,86.11,86.04,86.06,629849.0,67.5623,67.5702,67.5152,67.5309,629849.0
2020-11-19 15:55:00,86.06,86.09,86.02,86.08,1177160.0,67.5309,67.5545,67.4995,67.5466,1177160.0
2020-11-20 09:30:00,85.92,86.0,85.91,85.92,807812.0,67.4211,67.4838,67.4132,67.4211,807812.0
2020-11-20 09:35:00,85.91,85.96,85.88,85.96,630561.0,67.4132,67.4524,67.3897,67.4524,630561.0
2020-11-20 09:40:00,85.96,85.98,85.94,85.97,1135133.0,67.4524,67.4681,67.4368,67.4603,1135133.0
2020-11-20 09:45:00,85.97,85.97,85.94,85.96,806601.0,67.4603,67.4603,67.4368,67.4524,806601.0
2020-11-20 09:50:00,85.96,85.96,85.9,85.93,553328.0,67.4524,67.4524,67.4054,67.4289,553328.0
2020-11-20 09:55:00,85.92,85.94,85.89,85.94,299343.0,67.4211,67.4368,67.3975,67.4368,299343.0
2020-11-20 10:00:00,85.94,85.95,85.91,85.92,116063.0,67.4368,67.4446,67.4132,67.4211,116063.0
2020-11-20 10:05:00,85.93,85.94,85.92,85.94,250982.0,67.4289,67.4368,67.4211,67.4368,250982.0
2020-11-20 10:10:00,85.94,85.95,85.87,85.88,387863.0,67.4368,67.4446,67.3818,67.3897,387863.0
2020-11-20 10:15:00,85.88,85.88,85.86,85.88,440924.0,67.3897,67.3897,67.374,67.3897,440924.0
2020-11-20 10:20:00,85.87,85.93,85.87,85.92,296663.0,67.3818,67.4289,67.3818,67.4211,296663.0
2020-11-20 10:25:00,85.92,85.92,85.89,85.9,331433.0,67.4211,67.4211,67.3975,67.4054,331433.0
2020-11-20 10:30:00,85.9,85.9,85.86,85.89,443717.0,67.4054,67.4054,67.374,67.3975,443717.0
2020-11-20 10:35:00,85.89,85.95,85.89,85.94,331798.0,67.3975,67.4446,67.3975,67.4368,331798.0
2020-11-20 10:40:00,85.94,85.95,85.9,85.91,299272.0,67.4368,67.4446,67.4054,67.4132,299272.0
2020-11-20 10:45:00,85.91,85.91,85.86,85.88,511406.0,67.4132,67.4132,67.374,67.3897,511406.0
2020-11-20 10:50:00,85.88,85.91,85.87,85.89,240659.0,67.3897,67.4132,67.3818,67.3975,240659.0
2020-11-20 10:55:00,85.89,85.89,85.87,85.88,105809.0,67.3975,67.3975,67.3818,67.3897,105809.0
2020-11-20 11:00:00,85.88,85.89,85.87,85.89,155595.0,67.3897,67.3975,67.3818,67.3975,155595.0
2020-11-20 11:05:00,85.89,85.93,85.88,85.92,195021.0,67.3975,67.4289,67.3897,67.4211,195021.0
2020-11-20 11:10:00,85.92,85.93,85.92,85.92,125273.0,67.4211,67.4289,67.4211,67.4211,125273.0
2020-11-20 11:15:00,85.92,85.95,85.92,85.94,407291.0,67.4211,67.4446,67.4211,67.4368,407291.0
2020-11-20 11:20:00,85.94,85.96,85.93,85.95,93708.0,67.4368,67.4524,67.4289,67.4446,93708.0
2020-11-20 11:25:00,85.95,85.97,85.95,85.97,184217.0,67.4446,67.4603,67.4446,67.4603,184217.0
2020-11-20 11:30:00,85.97,85.98,85.95,85.97,137859.0,67.4603,67.4681,67.4446,67.4603,137859.0
2020-11-20 11:35:00,85.97,85.97,85.96,85.97,37179.0,67.4603,67.4603,67.4524,67.4603,37179.0
2020-11-20 11:40:00,85.96,85.98,85.96,85.97,259559.0,67.4524,67.4681,67.4524,67.4603,259559.0
2020-11-20 11:45:00,85.96,85.97,85.93,85.93,251425.0,67.4524,67.4603,67.4289,67.4289,251425.0
2020-11-20 11:50:00,85.93,85.95,85.93,85.95,56647.0,67.4289,67.4446,67.4289,67.4446,56647.0
2020-11-20 11:55:00,85.94,85.96,85.94,85.95,169072.0,67.4368,67.4524,67.4368,67.4446,169072.0
2020-11-20 12:00:00,85.95,85.96,85.92,85.95,355453.0,67.4446,67.4524,67.4211,67.4446,355453.0
2020-11-20 12:05:00,85.95,85.95,85.94,85.95,24512.0,67.4446,67.4446,67.4368,67.4446,24512.0
2020-11-20 12:10:00,85.95,85.95,85.93,85.94,73432.0,67.4446,67.4446,67.4289,67.4368,73432.0
2020-11-20 12:15:00,85.94,85.94,85.92,85.92,122001.0,67.4368,67.4368,67.4211,67.4211,122001.0
2020-11-20 12:20:00,85.92,85.93,85.9,85.92,248965.0,67.4211,67.4289,67.4054,67.4211,248965.0
2020-11-20 12:25:00,85.92,85.94,85.91,85.94,65128.0,67.4211,67.4368,67.4132,67.4368,65128.0
2020-11-20 12:30:00,85.94,85.95,85.93,85.94,76286.0,67.4368,67.4446,67.4289,67.4368,76286.0
2020-11-20 12:35:00,85.94,85.97,85.93,85.95,266993.0,67.4368,67.4603,67.4289,67.4446,266993.0
2020-11-20 12:40:00,85.96,85.98,85.94,85.98,311524.0,67.4524,67.4681,67.4368,67.4681,311524.0
2020-11-20 12:45:00,85.98,85.98,85.96,85.97,32254.0,67.4681,67.4681,67.4524,67.4603,32254.0
2020-11-20 12:50:00,85.97,85.97,85.95,85.97,190576.0,67.4603,67.4603,67.4446,67.4603,190576.0
2020-11-20 12:55:00,85.97,85.99,85.96,85.99,110664.0,67.4603,67.476,67.4524,67.476,110664.0
2020-11-20 13:00:00,85.99,86.01,85.98,86.0,225355.0,67.476,67.4917,67.4681,67.4838,225355.0
2020-11-20 13:05:00,86.0,86.0,85.98,85.98,71485.0,67.4838,67.4838,67.4681,67.4681,71485.0
2020-11-20 13:10:00,85.98,85.99,85.97,85.99,139168.0,67.4681,67.476,67.4603,67.476,139168.0
2020-11-20 13:15:00,85.98,86.0,85.98,86.0,116128.0,67.4681,67.4838,67.4681,67.4838,116128.0
2020-11-20 13:20:00,86.0,86.0,85.97,85.99,230666.0,67.4838,67.4838,67.4603,67.476,230666.0
2020-11-20 13:25:00,86.0,86.0,85.99,86.0,66551.0,67.4838,67.4838,67.476,67.4838,66551.0
2020-11-20 13:30:00,86.0,86.01,85.99,86.01,153467.0,67.4838,67.4917,67.476,67.4917,153467.0
2020-11-20 13:35:00,86.01,86.02,86.0,86.02,95681.0,67.4917,67.4995,67.4838,67.4995,95681.0
2020-11-20 13:40:00,86.02,86.02,86.0,86.01,438412.0,67.4995,67.4995,67.4838,67.4917,438412.0
2020-11-20 13:45:00,86.02,86.02,85.99,86.0,335024.0,67.4995,67.4995,67.476,67.4838,335024.0
2020-11-20 13:50:00,86.0,86.0,85.99,86.0,233861.0,67.4838,67.4838,67.476,67.4838,233861.0
2020-11-20 13:55:00,86.0,86.0,85.99,86.0,135794.0,67.4838,67.4838,67.476,67.4838,135794.0
2020-11-20 14:00:00,86.0,86.01,85.99,86.0,168338.0,67.4838,67.4917,67.476,67.4838,168338.0
2020-11-20 14:05:00,86.0,86.0,85.97,85.98,171473.0,67.4838,67.4838,67.4603,67.4681,171473.0
2020-11-20 14:10:00,85.98,85.99,85.95,85.95,316358.0,67.4681,67.476,67.4446,67.4446,316358.0
2020-11-20 14:15:00,85.96,86.0,85.95,86.0,323646.0,67.4524,67.4838,67.4446,67.4838,323646.0
2020-11-20 14:20:00,86.0,86.01,85.99,86.0,230460.0,67.4838,67.4917,67.476,67.4838,230460.0
2020-11-20 14:25:00,86.0,86.01,85.98,85.98,212195.0,67.4838,67.4917,67.4681,67.4681,212195.0
2020-11-20 14:30:00,85.98,85.99,85.98,85.98,212328.0,67.4681,67.476,67.4681,67.4681,212328.0
2020-11-20 14:35:00,85.98,86.01,85.98,86.01,354770.0,67.4681,67.4917,67.4681,67.4917,354770.0
2020-11-20 14:40:00,86.01,86.01,85.98,85.98,89420.0,67.4917,67.4917,67.4681,67.4681,89420.0
2020-11-20 14:45:00,85.98,85.99,85.97,85.98,85006.0,67.4681,67.476,67.4603,67.4681,85006.0
2020-11-20 14:50:00,85.97,85.98,85.97,85.98,364897.0,67.4603,67.4681,67.4603,67.4681,364897.0
2020-11-20 14:55:00,85.98,85.98,85.97,85.97,107586.0,67.4681,67.4681,67.4603,67.4603,107586.0
2020-11-20 15:00:00,85.98,85.98,85.96,85.96,77156.0,67.4681,67.4681,67.4524,67.4524,77156.0
2020-11-20 15:05:00,85.96,85.97,85.94,85.94,232204.0,67.4524,67.4603,67.4368,67.4368,232204.0
2020-11-20 15:10:00,85.94,85.94,85.9,85.91,650398.0,67.4368,67.4368,67.4054,67.4132,650398.0
2020-11-20 15:15:00,85.91,85.95,85.9,85.94,335234.0,67.4132,67.4446,67.4054,67.4368,335234.0
2020-11-20 15:20:00,85.94,85.96,85.93,85.94,243881.0,67.4368,67.4524,67.4289,67.4368,243881.0
2020-11-20 15:25:00,85.94,85.94,85.91,85.91,326533.0,67.4368,67.4368,67.4132,67.4132,326533.0
2020-11-20 15:30:00,85.91,85.93,85.9,85.9,357820.0,67.4132,67.4289,67.4054,67.4054,357820.0
2020-11-20 15:35:00,85.91,85.94,85.9,85.94,296753.0,67.4132,67.4368,67.4054,67.4368,296753.0
2020-11-20 15:40:00,85.94,85.95,85.93,85.95,375812.0,67.4368,67.4446,67.4289,67.4446,375812.0
2020-11-20 15:45:00,85.95,85.95,85.93,85.93,657191.0,67.4446,67.4446,67.4289,67.4289,657191.0
2020-11-20 15:50:00,85.93,85.93,85.9,85.91,793010.0,67.4289,67.4289,67.4054,67.4132,793010.0
2020-11-20 15:55:00,85.9,85.93,85.85,85.92,2543702.0,67.4054,67.4289,67.3661,67.4211,2543702.0
2020-11-23 09:30:00,86.14,86.15,86.07,86.13,488608.0,67.5937,67.6015,67.5388,67.5858,488608.0
2020-11-23 09:35:00,86.13,86.15,86.12,86.14,229425.0,67.5858,67.6015,67.578,67.5937,229425.0
2020-11-23 09:40:00,86.14,86.15,86.13,86.14,140039.0,67.5937,67.6015,67.5858,67.5937,140039.0
2020-11-23 09:45:00,86.14,86.21,86.13,86.18,591704.0,67.5937,67.6486,67.5858,67.6251,591704.0
2020-11-23 09:50:00,86.17,86.19,86.16,86.17,54141.0,67.6172,67.6329,67.6094,67.6172,54141.0
2020-11-23 09:55:00,86.17,86.18,86.15,86.16,251337.0,67.6172,67.6251,67.6015,67.6094,251337.0
2020-11-23 10:00:00,86.16,86.17,86.13,86.14,159975.0,67.6094,67.6172,67.5858,67.5937,159975.0
2020-11-23 10:05:00,86.14,86.14,86.1,86.12,193671.0,67.5937,67.5937,67.5623,67.578,193671.0
2020-11-23 10:10:00,86.11,86.11,86.07,86.09,77541.0,67.5702,67.5702,67.5388,67.5545,77541.0
2020-11-23 10:15:00,86.09,86.12,86.08,86.09,149318.0,67.5545,67.578,67.5466,67.5545,149318.0
2020-11-23 10:20:00,86.09,86.09,86.04,86.05,95392.0,67.5545,67.5545,67.5152,67.5231,95392.0
2020-11-23 10:25:00,86.04,86.05,85.98,85.98,490760.0,67.5152,67.5231,67.4681,67.4681,490760.0
2020-11-23 10:30:00,85.98,86.05,85.98,86.04,188345.0,67.4681,67.5231,67.4681,67.5152,188345.0
2020-11-23 10:35:00,86.04,86.06,86.03,86.05,159961.0,67.5152,67.5309,67.5074,67.5231,159961.0
2020-11-23 10:40:00,86.05,86.07,86.03,86.06,146515.0,67.5231,67.5388,67.5074,67.5309,146515.0
2020-11-23 10:45:00,86.06,86.1,86.05,86.1,186344.0,67.5309,67.5623,67.5231,67.5623,186344.0
2020-11-23 10:50:00,86.1,86.12,86.08,86.11,828528.0,67.5623,67.578,67.5466,67.5702,828528.0
2020-11-23 10:55:00,86.11,86.11,86.07,86.07,120201.0,67.5702,67.5702,67.5388,67.5388,120201.0
2020-11-23 11:00:00,86.07,86.09,86.05,86.06,123562.0,67.5388,67.5545,67.5231,67.5309,123562.0
2020-11-23 11:05:00,86.07,86.08,86.04,86.05,211741.0,67.5388,67.5466,67.5152,67.5231,211741.0
2020-11-23 11:10:00,86.05,86.05,86.0,86.0,432826.0,67.5231,67.5231,67.4838,67.4838,432826.0
2020-11-23 11:15:00,86.0,86.05,85.99,86.01,203521.0,67.4838,67.5231,67.476,67.4917,203521.0
2020-11-23 11:20:00,86.01,86.02,85.99,86.0,126929.0,67.4917,67.4995,67.476,67.4838,126929.0
2020-11-23 11:25:00,86.0,86.02,85.98,86.0,239824.0,67.4838,67.4995,67.4681,67.4838,239824.0
2020-11-23 11:30:00,86.0,86.02,85.96,85.97,254226.0,67.4838,67.4995,67.4524,67.4603,254226.0
2020-11-23 11:35:00,85.96,86.04,85.96,86.03,248711.0,67.4524,67.5152,67.4524,67.5074,248711.0
2020-11-23 11:40:00,86.02,86.03,85.99,86.0,160368.0,67.4995,67.5074,67.476,67.4838,160368.0
2020-11-23 11:45:00,86.0,86.03,85.99,86.02,82440.0,67.4838,67.5074,67.476,67.4995,82440.0
2020-11-23 11:50:00,86.02,86.03,85.99,86.0,293798.0,67.4995,67.5074,67.476,67.4838,293798.0
2020-11-23 11:55:00,86.0,86.03,86.0,86.02,273591.0,67.4838,67.5074,67.4838,67.4995,273591.0
2020-11-23 12:00:00,86.01,86.05,85.99,86.04,196720.0,67.4917,67.5231,67.476,67.5152,196720.0
2020-11-23 12:05:00,86.04,86.05,86.02,86.03,33638.0,67.5152,67.5231,67.4995,67.5074,33638.0
2020-11-23 12:10:00,86.03,86.05,86.02,86.04,38949.0,67.5074,67.5231,67.4995,67.5152,38949.0
2020-11-23 12:15:00,86.04,86.09,86.03,86.09,56618.0,67.5152,67.5545,67.5074,67.5545,56618.0
2020-11-23 12:20:00,86.09,86.1,86.08,86.1,23514.0,67.5545,67.5623,67.5466,67.5623,23514.0
2020-11-23 12:25:00,86.1,86.11,86.07,86.08,301813.0,67.5623,67.5702,67.5388,67.5466,301813.0
2020-11-23 12:30:00,86.08,86.09,86.06,86.09,151094.0,67.5466,67.5545,67.5309,67.5545,151094.0
2020-11-23 12:35:00,86.09,86.09,86.06,86.06,228960.0,67.5545,67.5545,67.5309,67.5309,228960.0
2020-11-23 12:40:00,86.07,86.08,86.06,86.06,96348.0,67.5388,67.5466,67.5309,67.5309,96348.0
2020-11-23 12:45:00,86.06,86.08,86.05,86.07,463695.0,67.5309,67.5466,67.5231,67.5388,463695.0
2020-11-23 12:50:00,86.07,86.07,86.06,86.06,129011.0,67.5388,67.5388,67.5309,67.5309,129011.0
2020-11-23 12:55:00,86.07,86.09,86.06,86.09,65062.0,67.5388,67.5545,67.5309,67.5545,65062.0
2020-11-23 13:00:00,86.08,86.09,86.07,86.09,173650.0,67.5466,67.5545,67.5388,67.5545,173650.0
2020-11-23 13:05:00,86.09,86.1,86.08,86.09,193364.0,67.5545,67.5623,67.5466,67.5545,193364.0
2020-11-23 13:10:00,86.09,86.09,86.08,86.09,145917.0,67.5545,67.5545,67.5466,67.5545,145917.0
2020-11-23 13:15:00,86.09,86.09,86.07,86.08,100377.0,67.5545,67.5545,67.5388,67.5466,100377.0
2020-11-23 13:20:00,86.07,86.08,86.05,86.06,1678099.0,67.5388,67.5466,67.5231,67.5309,1678099.0
2020-11-23 13:25:00,86.06,86.06,86.03,86.04,104673.0,67.5309,67.5309,67.5074,67.5152,104673.0
2020-11-23 13:30:00,86.04,86.06,86.03,86.06,116974.0,67.5152,67.5309,67.5074,67.5309,116974.0
2020-11-23 13:35:00,86.06,86.07,86.05,86.07,55836.0,67.5309,67.5388,67.5231,67.5388,55836.0
2020-11-23 13:40:00,86.06,86.07,86.04,86.05,107747.0,67.5309,67.5388,67.5152,67.5231,107747.0
2020-11-23 13:45:00,86.05,86.07,86.03,86.06,124596.0,67.5231,67.5388,67.5074,67.5309,124596.0
2020-11-23 13:50:00,86.06,86.06,86.04,86.06,95250.0,67.5309,67.5309,67.5152,67.5309,95250.0
2020-11-23 13:55:00,86.06,86.07,86.05,86.05,65783.0,67.5309,67.5388,67.5231,67.5231,65783.0
2020-11-23 14:00:00,86.06,86.06,86.04,86.04,48094.0,67.5309,67.5309,67.5152,67.5152,48094.0
2020-11-23 14:05:00,86.04,86.05,86.03,86.04,43884.0,67.5152,67.5231,67.5074,67.5152,43884.0
2020-11-23 14:10:00,86.03,86.05,86.02,86.04,603888.0,67.5074,67.5231,67.4995,67.5152,603888.0
2020-11-23 14:15:00,86.05,86.06,86.03,86.04,88029.0,67.5231,67.5309,67.5074,67.5152,88029.0
2020-11-23 14:20:00,86.04,86.06,86.03,86.06,54539.0,67.5152,67.5309,67.5074,67.5309,54539.0
2020-11-23 14:25:00,86.05,86.06,86.04,86.05,89873.0,67.5231,67.5309,67.5152,67.5231,89873.0
2020-11-23 14:30:00,86.05,86.08,86.04,86.08,329293.0,67.5231,67.5466,67.5152,67.5466,329293.0
2020-11-23 14:35:00,86.07,86.08,86.05,86.05,50126.0,67.5388,67.5466,67.5231,67.5231,50126.0
2020-11-23 14:40:00,86.05,86.06,86.04,86.04,62373.0,67.5231,67.5309,67.5152,67.5152,62373.0
2020-11-23 14:45:00,86.05,86.05,86.03,86.03,679840.0,67.5231,67.5231,67.5074,67.5074,679840.0
2020-11-23 14:50:00,86.03,86.08,86.02,86.07,341968.0,67.5074,67.5466,67.4995,67.5388,341968.0
2020-11-23 14:55:00,86.06,86.07,86.06,86.07,103481.0,67.5309,67.5388,67.5309,67.5388,103481.0
2020-11-23 15:00:00,86.07,86.1,86.06,86.09,198934.0,67.5388,67.5623,67.5309,67.5545,198934.0
2020-11-23 15:05:00,86.09,86.11,86.08,86.09,765255.0,67.5545,67.5702,67.5466,67.5545,765255.0
2020-11-23 15:10:00,86.09,86.1,86.09,86.09,119797.0,67.5545,67.5623,67.5545,67.5545,119797.0
2020-11-23 15:15:00,86.09,86.1,86.07,86.09,366283.0,67.5545,67.5623,67.5388,67.5545,366283.0
2020-11-23 15:20:00,86.08,86.09,86.06,86.08,301256.0,67.5466,67.5545,67.5309,67.5466,301256.0
2020-11-23 15:25:00,86.08,86.08,86.07,86.08,77666.0,67.5466,67.5466,67.5388,67.5466,77666.0
2020-11-23 15:30:00,86.08,86.09,86.07,86.09,301390.0,67.5466,67.5545,67.5388,67.5545,301390.0
2020-11-23 15:35:00,86.09,86.09,86.06,86.06,260350.0,67.5545,67.5545,67.5309,67.5309,260350.0
2020-11-23 15:40:00,86.07,86.11,86.06,86.09,818065.0,67.5388,67.5702,67.5309,67.5545,818065.0
2020-11-23 15:45:00,86.1,86.13,86.09,86.13,741987.0,67.5623,67.5858,67.5545,67.5858,741987.0
2020-11-23 15:50:00,86.13,86.15,86.1,86.11,1199218.0,67.5858,67.6015,67.5623,67.5702,1199218.0
2020-11-23 15:55:00,86.11,86.11,86.06,86.06,1458977.0,67.5702,67.5702,67.5309,67.5309,1458977.0
2020-11-24 09:30:00,86.32,86.4,86.31,86.31,447094.0,67.7349,67.7977,67.7271,67.7271,447094.0
2020-11-24 09:35:00,86.31,86.35,86.3,86.34,637812.0,67.7271,67.7585,67.7192,67.7506,637812.0
2020-11-24 09:40:00,86.34,86.36,86.33,86.36,289803.0,67.7506,67.7663,67.7428,67.7663,289803.0
2020-11-24 09:45:00,86.36,86.37,86.33,86.36,691467.0,67.7663,67.7742,67.7428,67.7663,691467.0
2020-11-24 09:50:00,86.35,86.38,86.35,86.37,568941.0,67.7585,67.782,67.7585,67.7742,568941.0
2020-11-24 09:55:00,86.38,86.39,86.37,86.39,72700.0,67.782,67.7899,67.7742,67.7899,72700.0
2020-11-24 10:00:00,86.39,86.4,86.38,86.4,172148.0,67.7899,67.7977,67.782,67.7977,172148.0
2020-11-24 10:05:00,86.39,86.4,86.39,86.4,114973.0,67.7899,67.7977,67.7899,67.7977,114973.0
2020-11-24 10:10:00,86.4,86.41,86.38,86.41,327187.0,67.7977,67.8056,67.782,67.8056,327187.0
2020-11-24 10:15:00,86.41,86.42,86.4,86.42,98901.0,67.8056,67.8134,67.7977,67.8134,98901.0
2020-11-24 10:20:00,86.42,86.42,86.41,86.42,143096.0,67.8134,67.8134,67.8056,67.8134,143096.0
2020-11-24 10:25:00,86.42,86.42,86.41,86.42,194766.0,67.8134,67.8134,67.8056,67.8134,194766.0
2020-11-24 10:30:00,86.42,86.43,86.41,86.43,28069.0,67.8134,67.8213,67.8056,67.8213,28069.0
2020-11-24 10:35:00,86.43,86.44,86.42,86.43,201572.0,67.8213,67.8291,67.8134,67.8213,201572.0
2020-11-24 10:40:00,86.42,86.45,86.42,86.45,219528.0,67.8134,67.8369,67.8134,67.8369,219528.0
2020-11-24 10:45:00,86.45,86.46,86.44,86.46,576494.0,67.8369,67.8448,67.8291,67.8448,576494.0
2020-11-24 10:50:00,86.46,86.47,86.45,86.46,782192.0,67.8448,67.8526,67.8369,67.8448,782192.0
2020-11-24 10:55:00,86.46,86.46,86.42,86.42,313995.0,67.8448,67.8448,67.8134,67.8134,313995.0
2020-11-24 11:00:00,86.43,86.45,86.42,86.44,252247.0,67.8213,67.8369,67.8134,67.8291,252247.0
2020-11-24 11:05:00,86.44,86.45,86.42,86.44,78090.0,67.8291,67.8369,67.8134,67.8291,78090.0
2020-11-24 11:10:00,86.44,86.45,86.43,86.44,120145.0,67.8291,67.8369,67.8213,67.8291,120145.0
2020-11-24 11:15:00,86.44,86.45,86.43,86.45,150412.0,67.8291,67.8369,67.8213,67.8369,150412.0
2020-11-24 11:20:00,86.45,86.48,86.44,86.48,234767.0,67.8369,67.8605,67.8291,67.8605,234767.0
2020-11-24 11:25:00,86.48,86.48,86.47,86.48,19075.0,67.8605,67.8605,67.8526,67.8605,19075.0
2020-11-24 11:30:00,86.48,86.49,86.47,86.48,349375.0,67.8605,67.8683,67.8526,67.8605,349375.0
2020-11-24 11:35:00,86.49,86.5,86.48,86.5,420863.0,67.8683,67.8762,67.8605,67.8762,420863.0
2020-11-24 11:40:00,86.49,86.5,86.48,86.49,124117.0,67.8683,67.8762,67.8605,67.8683,124117.0
2020-11-24 11:45:00,86.49,86.5,86.48,86.5,385451.0,67.8683,67.8762,67.8605,67.8762,385451.0
2020-11-24 11:50:00,86.5,86.51,86.49,86.51,214074.0,67.8762,67.884,67.8683,67.884,214074.0
2020-11-24 11:55:00,86.51,86.52,86.5,86.52,277693.0,67.884,67.8919,67.8762,67.8919,277693.0
2020-11-24 12:00:00,86.52,86.52,86.49,86.52,467171.0,67.8919,67.8919,67.8683,67.8919,467171.0
2020-11-24 12:05:00,86.52,86.52,86.51,86.52,169022.0,67.8919,67.8919,67.884,67.8919,169022.0
2020-11-24 12:10:00,86.52,86.52,86.48,86.5,191612.0,67.8919,67.8919,67.8605,67.8762,191612.0
2020-11-24 12:15:00,86.5,86.5,86.48,86.48,78130.0,67.8762,67.8762,67.8605,67.8605,78130.0
2020-11-24 12:20:00,86.49,86.49,86.48,86.48,330589.0,67.8683,67.8683,67.8605,67.8605,330589.0
2020-11-24 12:25:00,86.49,86.49,86.47,86.48,97036.0,67.8683,67.8683,67.8526,67.8605,97036.0
2020-11-24 12:30:00,86.48,86.48,86.47,86.48,67390.0,67.8605,67.8605,67.8526,67.8605,67390.0
2020-11-24 12:35:00,86.48,86.48,86.44,86.47,365919.0,67.8605,67.8605,67.8291,67.8526,365919.0
2020-11-24 12:40:00,86.47,86.48,86.46,86.48,7739.0,67.8526,67.8605,67.8448,67.8605,7739.0
2020-11-24 12:45:00,86.48,86.48,86.43,86.44,182174.0,67.8605,67.8605,67.8213,67.8291,182174.0
2020-11-24 12:50:00,86.44,86.44,86.43,86.44,81118.0,67.8291,67.8291,67.8213,67.8291,81118.0
2020-11-24 12:55:00,86.44,86.44,86.41,86.42,602757.0,67.8291,67.8291,67.8056,67.8134,602757.0
2020-11-24 13:00:00,86.42,86.44,86.41,86.44,319081.0,67.8134,67.8291,67.8056,67.8291,319081.0
2020-11-24 13:05:00,86.44,86.44,86.43,86.44,64271.0,67.8291,67.8291,67.8213,67.8291,64271.0
2020-11-24 13:10:00,86.43,86.45,86.43,86.44,195934.0,67.8213,67.8369,67.8213,67.8291,195934.0
2020-11-24 13:15:00,86.44,86.44,86.43,86.44,55269.0,67.8291,67.8291,67.8213,67.8291,55269.0
2020-11-24 13:20:00,86.43,86.44,86.41,86.41,278396.0,67.8213,67.8291,67.8056,67.8056,278396.0
2020-11-24 13:25:00,86.42,86.42,86.4,86.4,151005.0,67.8134,67.8134,67.7977,67.7977,151005.0
2020-11-24 13:30:00,86.41,86.42,86.4,86.42,102636.0,67.8056,67.8134,67.7977,67.8134,102636.0
2020-11-24 13:35:00,86.42,86.42,86.39,86.4,356478.0,67.8134,67.8134,67.7899,67.7977,356478.0
2020-11-24 13:40:00,86.39,86.43,86.39,86.4,502378.0,67.7899,67.8213,67.7899,67.7977,502378.0
2020-11-24 13:45:00,86.4,86.4,86.35,86.36,196894.0,67.7977,67.7977,67.7585,67.7663,196894.0
2020-11-24 13:50:00,86.36,86.36,86.33,86.34,403507.0,67.7663,67.7663,67.7428,67.7506,403507.0
2020-11-24 13:55:00,86.34,86.36,86.33,86.36,204649.0,67.7506,67.7663,67.7428,67.7663,204649.0
2020-11-24 14:00:00,86.36,86.36,86.34,86.34,84923.0,67.7663,67.7663,67.7506,67.7506,84923.0
2020-11-24 14:05:00,86.34,86.36,86.33,86.34,386199.0,67.7506,67.7663,67.7428,67.7506,386199.0
2020-11-24 14:10:00,86.34,86.35,86.34,86.35,193347.0,67.7506,67.7585,67.7506,67.7585,193347.0
2020-11-24 14:15:00,86.35,86.35,86.32,86.33,166054.0,67.7585,67.7585,67.7349,67.7428,166054.0
2020-11-24 14:20:00,86.33,86.33,86.31,86.31,76972.0,67.7428,67.7428,67.7271,67.7271,76972.0
2020-11-24 14:25:00,86.31,86.32,86.28,86.29,139153.0,67.7271,67.7349,67.7036,67.7114,139153.0
2020-11-24 14:30:00,86.3,86.32,86.28,86.31,219936.0,67.7192,67.7349,67.7036,67.7271,219936.0
2020-11-24 14:35:00,86.31,86.36,86.31,86.34,222496.0,67.7271,67.7663,67.7271,67.7506,222496.0
2020-11-24 14:40:00,86.33,86.36,86.32,86.36,273351.0,67.7428,67.7663,67.7349,67.7663,273351.0
2020-11-24 14:45:00,86.36,86.36,86.32,86.33,324353.0,67.7663,67.7663,67.7349,67.7428,324353.0
2020-11-24 14:50:00,86.34,86.34,86.29,86.31,535831.0,67.7506,67.7506,67.7114,67.7271,535831.0
2020-11-24 14:55:00,86.31,86.35,86.31,86.34,238232.0,67.7271,67.7585,67.7271,67.7506,238232.0
2020-11-24 15:00:00,86.33,86.34,86.29,86.31,301405.0,67.7428,67.7506,67.7114,67.7271,301405.0
2020-11-24 15:05:00,86.32,86.34,86.31,86.32,274006.0,67.7349,67.7506,67.7271,67.7349,274006.0
2020-11-24 15:10:00,86.33,86.35,86.32,86.34,68273.0,67.7428,67.7585,67.7349,67.7506,68273.0
2020-11-24 15:15:00,86.33,86.34,86.24,86.25,141097.0,67.7428,67.7506,67.6722,67.68,141097.0
2020-11-24 15:20:00,86.25,86.29,86.24,86.28,434714.0,67.68,67.7114,67.6722,67.7036,434714.0
2020-11-24 15:25:00,86.28,86.28,86.22,86.22,340176.0,67.7036,67.7036,67.6565,67.6565,340176.0
2020-11-24 15:30:00,86.23,86.29,86.21,86.28,882043.0,67.6643,67.7114,67.6486,67.7036,882043.0
2020-11-24 15:35:00,86.28,86.28,86.26,86.27,320249.0,67.7036,67.7036,67.6879,67.6957,320249.0
2020-11-24 15:40:00,86.27,86.28,86.26,86.27,443491.0,67.6957,67.7036,67.6879,67.6957,443491.0
2020-11-24 15:45:00,86.27,86.3,86.26,86.3,355269.0,67.6957,67.7192,67.6879,67.7192,355269.0
2020-11-24 15:50:00,86.29,86.31,86.28,86.31,661794.0,67.7114,67.7271,67.7036,67.7271,661794.0
2020-11-24 15:55:00,86.31,86.31,86.26,86.31,791341.0,67.7271,67.7271,67.6879,67.7271,791341.0
2020-11-25 09:30:00,86.3,86.3,86.21,86.24,381578.0,67.7192,67.7192,67.6486,67.6722,381578.0
2020-11-25 09:35:00,86.24,86.25,86.2,86.21,164470.0,67.6722,67.68,67.6408,67.6486,164470.0
2020-11-25 09:40:00,86.21,86.24,86.19,86.23,633831.0,67.6486,67.6722,67.6329,67.6643,633831.0
2020-11-25 09:45:00,86.24,86.25,86.23,86.24,108922.0,67.6722,67.68,67.6643,67.6722,108922.0
2020-11-25 09:50:00,86.23,86.27,86.23,86.26,58309.0,67.6643,67.6957,67.6643,67.6879,58309.0
2020-11-25 09:55:00,86.26,86.26,86.23,86.26,215577.0,67.6879,67.6879,67.6643,67.6879,215577.0
2020-11-25 10:00:00,86.27,86.27,86.24,86.24,105520.0,67.6957,67.6957,67.6722,67.6722,105520.0
2020-11-25 10:05:00,86.24,86.26,86.22,86.25,135002.0,67.6722,67.6879,67.6565,67.68,135002.0
2020-11-25 10:10:00,86.25,86.32,86.24,86.31,157746.0,67.68,67.7349,67.6722,67.7271,157746.0
2020-11-25 10:15:00,86.31,86.32,86.3,86.3,108334.0,67.7271,67.7349,67.7192,67.7192,108334.0
2020-11-25 10:20:00,86.3,86.31,86.26,86.29,109910.0,67.7192,67.7271,67.6879,67.7114,109910.0
2020-11-25 10:25:00,86.29,86.3,86.26,86.28,131021.0,67.7114,67.7192,67.6879,67.7036,131021.0
2020-11-25 10:30:00,86.28,86.3,86.28,86.29,181258.0,67.7036,67.7192,67.7036,67.7114,181258.0
2020-11-25 10:35:00,86.3,86.31,86.28,86.3,109643.0,67.7192,67.7271,67.7036,67.7192,109643.0
2020-11-25 10:40:00,86.3,86.32,86.29,86.31,146434.0,67.7192,67.7349,67.7114,67.7271,146434.0
2020-11-25 10:45:00,86.31,86.33,86.3,86.31,143787.0,67.7271,67.7428,67.7192,67.7271,143787.0
2020-11-25 10:50:00,86.31,86.34,86.3,86.33,96624.0,67.7271,67.7506,67.7192,67.7428,96624.0
2020-11-25 10:55:00,86.32,86.33,86.28,86.3,67130.0,67.7349,67.7428,67.7036,67.7192,67130.0
2020-11-25 11:00:00,86.3,86.33,86.3,86.31,149006.0,67.7192,67.7428,67.7192,67.7271,149006.0
2020-11-25 11:05:00,86.32,86.33,86.31,86.33,64936.0,67.7349,67.7428,67.7271,67.7428,64936.0
2020-11-25 11:10:00,86.33,86.34,86.3,86.32,114363.0,67.7428,67.7506,67.7192,67.7349,114363.0
2020-11-25 11:15:00,86.32,86.32,86.31,86.32,111685.0,67.7349,67.7349,67.7271,67.7349,111685.0
2020-11-25 11:20:00,86.32,86.35,86.31,86.35,178807.0,67.7349,67.7585,67.7271,67.7585,178807.0
2020-11-25 11:25:00,86.34,86.36,86.33,86.36,773183.0,67.7506,67.7663,67.7428,67.7663,773183.0
2020-11-25 11:30:00,86.37,86.38,86.36,86.37,36562.0,67.7742,67.782,67.7663,67.7742,36562.0
2020-11-25 11:35:00,86.37,86.37,86.34,86.35,48481.0,67.7742,67.7742,67.7506,67.7585,48481.0
2020-11-25 11:40:00,86.35,86.35,86.32,86.33,251639.0,67.7585,67.7585,67.7349,67.7428,251639.0
2020-11-25 11:45:00,86.33,86.36,86.32,86.35,61079.0,67.7428,67.7663,67.7349,67.7585,61079.0
2020-11-25 11:50:00,86.35,86.37,86.34,86.34,38624.0,67.7585,67.7742,67.7506,67.7506,38624.0
2020-11-25 11:55:00,86.35,86.38,86.34,86.37,30751.0,67.7585,67.782,67.7506,67.7742,30751.0
2020-11-25 12:00:00,86.37,86.37,86.36,86.37,26936.0,67.7742,67.7742,67.7663,67.7742,26936.0
2020-11-25 12:05:00,86.37,86.39,86.36,86.38,95247.0,67.7742,67.7899,67.7663,67.782,95247.0
2020-11-25 12:10:00,86.38,86.41,86.38,86.4,450363.0,67.782,67.8056,67.782,67.7977,450363.0
2020-11-25 12:15:00,86.41,86.41,86.38,86.39,69943.0,67.8056,67.8056,67.782,67.7899,69943.0
2020-11-25 12:20:00,86.39,86.39,86.37,86.38,146636.0,67.7899,67.7899,67.7742,67.782,146636.0
2020-11-25 12:25:00,86.38,86.39,86.37,86.38,40767.0,67.782,67.7899,67.7742,67.782,40767.0
2020-11-25 12:30:00,86.38,86.39,86.37,86.39,42062.0,67.782,67.7899,67.7742,67.7899,42062.0
2020-11-25 12:35:00,86.39,86.39,86.37,86.38,33798.0,67.7899,67.7899,67.7742,67.782,33798.0
2020-11-25 12:40:00,86.38,86.4,86.37,86.4,113380.0,67.782,67.7977,67.7742,67.7977,113380.0
2020-11-25 12:45:00,86.4,86.4,86.38,86.39,107931.0,67.7977,67.7977,67.782,67.7899,107931.0
2020-11-25 12:50:00,86.39,86.4,86.38,86.4,59614.0,67.7899,67.7977,67.782,67.7977,59614.0
2020-11-25 12:55:00,86.4,86.41,86.39,86.41,26299.0,67.7977,67.8056,67.7899,67.8056,26299.0
2020-11-25 13:00:00,86.41,86.42,86.4,86.42,40239.0,67.8056,67.8134,67.7977,67.8134,40239.0
2020-11-25 13:05:00,86.42,86.42,86.41,86.42,37559.0,67.8134,67.8134,67.8056,67.8134,37559.0
2020-11-25 13:10:00,86.42,86.42,86.4,86.41,282768.0,67.8134,67.8134,67.7977,67.8056,282768.0
2020-11-25 13:15:00,86.41,86.41,86.39,86.4,62147.0,67.8056,67.8056,67.7899,67.7977,62147.0
2020-11-25 13:20:00,86.4,86.4,86.39,86.39,11552.0,67.7977,67.7977,67.7899,67.7899,11552.0
2020-11-25 13:25:00,86.39,86.4,86.38,86.38,24769.0,67.7899,67.7977,67.782,67.782,24769.0
2020-11-25 13:30:00,86.38,86.39,86.36,86.36,288641.0,67.782,67.7899,67.7663,67.7663,288641.0
2020-11-25 13:35:00,86.37,86.37,86.36,86.37,39097.0,67.7742,67.7742,67.7663,67.7742,39097.0
2020-11-25 13:40:00,86.37,86.37,86.36,86.37,17728.0,67.7742,67.7742,67.7663,67.7742,17728.0
2020-11-25 13:45:00,86.37,86.37,86.36,86.37,47229.0,67.7742,67.7742,67.7663,67.7742,47229.0
2020-11-25 13:50:00,86.37,86.37,86.36,86.37,90403.0,67.7742,67.7742,67.7663,67.7742,90403.0
2020-11-25 13:55:00,86.37,86.37,86.35,86.36,182074.0,67.7742,67.7742,67.7585,67.7663,182074.0
2020-11-25 14:00:00,86.36,86.36,86.33,86.34,80470.0,67.7663,67.7663,67.7428,67.7506,80470.0
2020-11-25 14:05:00,86.34,86.35,86.32,86.33,42536.0,67.7506,67.7585,67.7349,67.7428,42536.0
2020-11-25 14:10:00,86.33,86.33,86.28,86.3,57268.0,67.7428,67.7428,67.7036,67.7192,57268.0
2020-11-25 14:15:00,86.3,86.32,86.3,86.31,33055.0,67.7192,67.7349,67.7192,67.7271,33055.0
2020-11-25 14:20:00,86.31,86.31,86.3,86.3,49848.0,67.7271,67.7271,67.7192,67.7192,49848.0
2020-11-25 14:25:00,86.3,86.31,86.29,86.31,316570.0,67.7192,67.7271,67.7114,67.7271,316570.0
2020-11-25 14:30:00,86.31,86.31,86.3,86.31,105707.0,67.7271,67.7271,67.7192,67.7271,105707.0
2020-11-25 14:35:00,86.31,86.31,86.29,86.3,142182.0,67.7271,67.7271,67.7114,67.7192,142182.0
2020-11-25 14:40:00,86.3,86.3,86.28,86.29,61428.0,67.7192,67.7192,67.7036,67.7114,61428.0
2020-11-25 14:45:00,86.29,86.3,86.28,86.3,86724.0,67.7114,67.7192,67.7036,67.7192,86724.0
2020-11-25 14:50:00,86.3,86.32,86.29,86.3,85308.0,67.7192,67.7349,67.7114,67.7192,85308.0
2020-11-25 14:55:00,86.31,86.35,86.31,86.34,311686.0,67.7271,67.7585,67.7271,67.7506,311686.0
2020-11-25 15:00:00,86.34,86.34,86.33,86.34,49862.0,67.7506,67.7506,67.7428,67.7506,49862.0
2020-11-25 15:05:00,86.34,86.35,86.33,86.35,158133.0,67.7506,67.7585,67.7428,67.7585,158133.0
2020-11-25 15:10:00,86.35,86.37,86.34,86.37,170665.0,67.7585,67.7742,67.7506,67.7742,170665.0
2020-11-25 15:15:00,86.37,86.37,86.34,86.35,36094.0,67.7742,67.7742,67.7506,67.7585,36094.0
2020-11-25 15:20:00,86.35,86.37,86.33,86.35,162968.0,67.7585,67.7742,67.7428,67.7585,162968.0
2020-11-25 15:25:00,86.36,86.39,86.35,86.38,86208.0,67.7663,67.7899,67.7585,67.782,86208.0
2020-11-25 15:30:00,86.38,86.4,86.37,86.39,125615.0,67.782,67.7977,67.7742,67.7899,125615.0
2020-11-25 15:35:00,86.39,86.39,86.33,86.34,254891.0,67.7899,67.7899,67.7428,67.7506,254891.0
2020-11-25 15:40:00,86.35,86.37,86.34,86.36,144441.0,67.7585,67.7742,67.7506,67.7663,144441.0
2020-11-25 15:45:00,86.36,86.37,86.28,86.29,512526.0,67.7663,67.7742,67.7036,67.7114,512526.0
2020-11-25 15:50:00,86.29,86.31,86.27,86.31,500767.0,67.7114,67.7271,67.6957,67.7271,500767.0
2020-11-25 15:55:00,86.31,86.31,86.25,86.28,1287439.0,67.7271,67.7271,67.68,67.7036,1287439.0
2020-11-27 09:30:00,86.43,86.48,86.42,86.47,200404.0,67.8213,67.8605,67.8134,67.8526,200404.0
2020-11-27 09:35:00,86.47,86.5,86.46,86.5,70145.0,67.8526,67.8762,67.8448,67.8762,70145.0
2020-11-27 09:40:00,86.5,86.5,86.46,86.48,137665.0,67.8762,67.8762,67.8448,67.8605,137665.0
2020-11-27 09:45:00,86.48,86.49,86.46,86.48,167092.0,67.8605,67.8683,67.8448,67.8605,167092.0
2020-11-27 09:50:00,86.48,86.49,86.46,86.46,75110.0,67.8605,67.8683,67.8448,67.8448,75110.0
2020-11-27 09:55:00,86.46,86.47,86.45,86.47,13343.0,67.8448,67.8526,67.8369,67.8526,13343.0
2020-11-27 10:00:00,86.47,86.47,86.46,86.47,94046.0,67.8526,67.8526,67.8448,67.8526,94046.0
2020-11-27 10:05:00,86.47,86.49,86.45,86.48,107521.0,67.8526,67.8683,67.8369,67.8605,107521.0
2020-11-27 10:10:00,86.48,86.49,86.47,86.48,41840.0,67.8605,67.8683,67.8526,67.8605,41840.0
2020-11-27 10:15:00,86.48,86.49,86.47,86.48,71115.0,67.8605,67.8683,67.8526,67.8605,71115.0
2020-11-27 10:20:00,86.48,86.49,86.47,86.49,74149.0,67.8605,67.8683,67.8526,67.8683,74149.0
2020-11-27 10:25:00,86.49,86.5,86.47,86.49,37752.0,67.8683,67.8762,67.8526,67.8683,37752.0
2020-11-27 10:30:00,86.48,86.49,86.48,86.48,26288.0,67.8605,67.8683,67.8605,67.8605,26288.0
2020-11-27 10:35:00,86.48,86.49,86.47,86.48,11626.0,67.8605,67.8683,67.8526,67.8605,11626.0
2020-11-27 10:40:00,86.48,86.49,86.47,86.48,73418.0,67.8605,67.8683,67.8526,67.8605,73418.0
2020-11-27 10:45:00,86.48,86.48,86.47,86.48,31285.0,67.8605,67.8605,67.8526,67.8605,31285.0
2020-11-27 10:50:00,86.48,86.49,86.46,86.47,57438.0,67.8605,67.8683,67.8448,67.8526,57438.0
2020-11-27 10:55:00,86.47,86.48,86.46,86.48,27473.0,67.8526,67.8605,67.8448,67.8605,27473.0
2020-11-27 11:00:00,86.48,86.49,86.47,86.48,127327.0,67.8605,67.8683,67.8526,67.8605,127327.0
2020-11-27 11:05:00,86.48,86.48,86.47,86.48,31490.0,67.8605,67.8605,67.8526,67.8605,31490.0
2020-11-27 11:10:00,86.48,86.48,86.46,86.47,57201.0,67.8605,67.8605,67.8448,67.8526,57201.0
2020-11-27 11:15:00,86.47,86.47,86.46,86.47,34740.0,67.8526,67.8526,67.8448,67.8526,34740.0
2020-11-27 11:20:00,86.47,86.48,86.45,86.45,195774.0,67.8526,67.8605,67.8369,67.8369,195774.0
2020-11-27 11:25:00,86.45,86.47,86.45,86.46,126097.0,67.8369,67.8526,67.8369,67.8448,126097.0
2020-11-27 11:30:00,86.46,86.47,86.44,86.45,51689.0,67.8448,67.8526,67.8291,67.8369,51689.0
2020-11-27 11:35:00,86.45,86.46,86.43,86.45,61912.0,67.8369,67.8448,67.8213,67.8369,61912.0
2020-11-27 11:40:00,86.45,86.46,86.44,86.45,34635.0,67.8369,67.8448,67.8291,67.8369,34635.0
2020-11-27 11:45:00,86.45,86.46,86.44,86.45,47482.0,67.8369,67.8448,67.8291,67.8369,47482.0
2020-11-27 11:50:00,86.45,86.45,86.41,86.42,122303.0,67.8369,67.8369,67.8056,67.8134,122303.0
2020-11-27 11:55:00,86.41,86.42,86.4,86.42,80094.0,67.8056,67.8134,67.7977,67.8134,80094.0
2020-11-27 12:00:00,86.42,86.42,86.41,86.41,187513.0,67.8134,67.8134,67.8056,67.8056,187513.0
2020-11-27 12:05:00,86.42,86.42,86.4,86.42,65122.0,67.8134,67.8134,67.7977,67.8134,65122.0
2020-11-27 12:10:00,86.42,86.42,86.4,86.41,119911.0,67.8134,67.8134,67.7977,67.8056,119911.0
2020-11-27 12:15:00,86.41,86.43,86.4,86.43,187456.0,67.8056,67.8213,67.7977,67.8213,187456.0
2020-11-27 12:20:00,86.43,86.43,86.38,86.39,105858.0,67.8213,67.8213,67.782,67.7899,105858.0
2020-11-27 12:25:00,86.39,86.4,86.39,86.4,68338.0,67.7899,67.7977,67.7899,67.7977,68338.0
2020-11-27 12:30:00,86.39,86.41,86.39,86.4,46540.0,67.7899,67.8056,67.7899,67.7977,46540.0
2020-11-27 12:35:00,86.4,86.42,86.4,86.42,72032.0,67.7977,67.8134,67.7977,67.8134,72032.0
2020-11-27 12:40:00,86.42,86.44,86.41,86.43,143346.0,67.8134,67.8291,67.8056,67.8213,143346.0
2020-11-27 12:45:00,86.42,86.45,86.42,86.43,143521.0,67.8134,67.8369,67.8134,67.8213,143521.0
2020-11-27 12:50:00,86.43,86.46,86.42,86.44,234848.0,67.8213,67.8448,67.8134,67.8291,234848.0
2020-11-27 12:55:00,86.44,86.44,86.41,86.42,605716.0,67.8291,67.8291,67.8056,67.8134,605716.0
2020-11-30 09:30:00,86.43,86.43,86.38,86.39,123363.0,67.8213,67.8213,67.782,67.7899,123363.0
2020-11-30 09:35:00,86.4,86.4,86.35,86.38,327521.0,67.7977,67.7977,67.7585,67.782,327521.0
2020-11-30 09:40:00,86.38,86.4,86.36,86.37,99993.0,67.782,67.7977,67.7663,67.7742,99993.0
2020-11-30 09:45:00,86.36,86.38,86.34,86.36,166919.0,67.7663,67.782,67.7506,67.7663,166919.0
2020-11-30 09:50:00,86.35,86.37,86.33,86.36,368906.0,67.7585,67.7742,67.7428,67.7663,368906.0
2020-11-30 09:55:00,86.37,86.37,86.34,86.35,80888.0,67.7742,67.7742,67.7506,67.7585,80888.0
2020-11-30 10:00:00,86.35,86.36,86.33,86.34,193434.0,67.7585,67.7663,67.7428,67.7506,193434.0
2020-11-30 10:05:00,86.33,86.36,86.32,86.33,156625.0,67.7428,67.7663,67.7349,67.7428,156625.0
2020-11-30 10:10:00,86.33,86.36,86.32,86.33,62298.0,67.7428,67.7663,67.7349,67.7428,62298.0
2020-11-30 10:15:00,86.32,86.33,86.29,86.3,105615.0,67.7349,67.7428,67.7114,67.7192,105615.0
2020-11-30 10:20:00,86.3,86.32,86.29,86.31,53156.0,67.7192,67.7349,67.7114,67.7271,53156.0
2020-11-30 10:25:00,86.31,86.31,86.26,86.27,126501.0,67.7271,67.7271,67.6879,67.6957,126501.0
2020-11-30 10:30:00,86.27,86.28,86.24,86.25,91135.0,67.6957,67.7036,67.6722,67.68,91135.0
2020-11-30 10:35:00,86.25,86.25,86.2,86.21,173146.0,67.68,67.68,67.6408,67.6486,173146.0
2020-11-30 10:40:00,86.21,86.22,86.18,86.18,331296.0,67.6486,67.6565,67.6251,67.6251,331296.0
2020-11-30 10:45:00,86.19,86.23,86.16,86.21,364082.0,67.6329,67.6643,67.6094,67.6486,364082.0
2020-11-30 10:50:00,86.22,86.29,86.21,86.28,134971.0,67.6565,67.7114,67.6486,67.7036,134971.0
2020-11-30 10:55:00,86.28,86.31,86.28,86.3,136901.0,67.7036,67.7271,67.7036,67.7192,136901.0
2020-11-30 11:00:00,86.31,86.31,86.29,86.31,236011.0,67.7271,67.7271,67.7114,67.7271,236011.0
2020-11-30 11:05:00,86.31,86.32,86.3,86.31,86875.0,67.7271,67.7349,67.7192,67.7271,86875.0
2020-11-30 11:10:00,86.31,86.32,86.28,86.28,123211.0,67.7271,67.7349,67.7036,67.7036,123211.0
2020-11-30 11:15:00,86.28,86.29,86.23,86.23,172450.0,67.7036,67.7114,67.6643,67.6643,172450.0
2020-11-30 11:20:00,86.23,86.25,86.19,86.2,115041.0,67.6643,67.68,67.6329,67.6408,115041.0
2020-11-30 11:25:00,86.2,86.2,86.16,86.17,348410.0,67.6408,67.6408,67.6094,67.6172,348410.0
2020-11-30 11:30:00,86.17,86.21,86.15,86.16,297096.0,67.6172,67.6486,67.6015,67.6094,297096.0
2020-11-30 11:35:00,86.17,86.2,86.16,86.19,145261.0,67.6172,67.6408,67.6094,67.6329,145261.0
2020-11-30 11:40:00,86.18,86.21,86.17,86.2,118805.0,67.6251,67.6486,67.6172,67.6408,118805.0
2020-11-30 11:45:00,86.2,86.22,86.19,86.22,174005.0,67.6408,67.6565,67.6329,67.6565,174005.0
2020-11-30 11:50:00,86.22,86.23,86.21,86.22,43394.0,67.6565,67.6643,67.6486,67.6565,43394.0
2020-11-30 11:55:00,86.22,86.24,86.2,86.23,289441.0,67.6565,67.6722,67.6408,67.6643,289441.0
2020-11-30 12:00:00,86.22,86.22,86.2,86.21,38435.0,67.6565,67.6565,67.6408,67.6486,38435.0
2020-11-30 12:05:00,86.21,86.23,86.2,86.22,45680.0,67.6486,67.6643,67.6408,67.6565,45680.0
2020-11-30 12:10:00,86.22,86.26,86.2,86.26,495645.0,67.6565,67.6879,67.6408,67.6879,495645.0
2020-11-30 12:15:00,86.26,86.28,86.25,86.27,43538.0,67.6879,67.7036,67.68,67.6957,43538.0
2020-11-30 12:20:00,86.27,86.28,86.25,86.28,73497.0,67.6957,67.7036,67.68,67.7036,73497.0
2020-11-30 12:25:00,86.28,86.29,86.27,86.28,130966.0,67.7036,67.7114,67.6957,67.7036,130966.0
2020-11-30 12:30:00,86.28,86.29,86.26,86.27,387217.0,67.7036,67.7114,67.6879,67.6957,387217.0
2020-11-30 12:35:00,86.27,86.28,86.25,86.26,121526.0,67.6957,67.7036,67.68,67.6879,121526.0
2020-11-30 12:40:00,86.27,86.28,86.25,86.27,74786.0,67.6957,67.7036,67.68,67.6957,74786.0
2020-11-30 12:45:00,86.27,86.3,86.27,86.3,511806.0,67.6957,67.7192,67.6957,67.7192,511806.0
2020-11-30 12:50:00,86.3,86.31,86.29,86.31,160689.0,67.7192,67.7271,67.7114,67.7271,160689.0
2020-11-30 12:55:00,86.3,86.32,86.3,86.31,87231.0,67.7192,67.7349,67.7192,67.7271,87231.0
2020-11-30 13:00:00,86.31,86.33,86.3,86.3,128836.0,67.7271,67.7428,67.7192,67.7192,128836.0
2020-11-30 13:05:00,86.3,86.31,86.28,86.29,40845.0,67.7192,67.7271,67.7036,67.7114,40845.0
2020-11-30 13:10:00,86.29,86.29,86.27,86.28,28842.0,67.7114,67.7114,67.6957,67.7036,28842.0
2020-11-30 13:15:00,86.29,86.3,86.28,86.3,38012.0,67.7114,67.7192,67.7036,67.7192,38012.0
2020-11-30 13:20:00,86.29,86.31,86.27,86.29,120509.0,67.7114,67.7271,67.6957,67.7114,120509.0
2020-11-30 13:25:00,86.28,86.3,86.27,86.29,281213.0,67.7036,67.7192,67.6957,67.7114,281213.0
2020-11-30 13:30:00,86.29,86.3,86.28,86.29,67430.0,67.7114,67.7192,67.7036,67.7114,67430.0
2020-11-30 13:35:00,86.28,86.29,86.27,86.29,57242.0,67.7036,67.7114,67.6957,67.7114,57242.0
2020-11-30 13:40:00,86.29,86.3,86.28,86.29,64356.0,67.7114,67.7192,67.7036,67.7114,64356.0
2020-11-30 13:45:00,86.29,86.3,86.28,86.29,210806.0,67.7114,67.7192,67.7036,67.7114,210806.0
2020-11-30 13:50:00,86.29,86.3,86.29,86.3,60645.0,67.7114,67.7192,67.7114,67.7192,60645.0
2020-11-30 13:55:00,86.3,86.3,86.28,86.29,91583.0,67.7192,67.7192,67.7036,67.7114,91583.0
2020-11-30 14:00:00,86.29,86.29,86.28,86.28,198691.0,67.7114,67.7114,67.7036,67.7036,198691.0
2020-11-30 14:05:00,86.29,86.29,86.28,86.29,38750.0,67.7114,67.7114,67.7036,67.7114,38750.0
2020-11-30 14:10:00,86.28,86.3,86.28,86.3,90046.0,67.7036,67.7192,67.7036,67.7192,90046.0
2020-11-30 14:15:00,86.3,86.3,86.28,86.3,54221.0,67.7192,67.7192,67.7036,67.7192,54221.0
2020-11-30 14:20:00,86.3,86.31,86.29,86.31,45515.0,67.7192,67.7271,67.7114,67.7271,45515.0
2020-11-30 14:25:00,86.31,86.33,86.3,86.32,129073.0,67.7271,67.7428,67.7192,67.7349,129073.0
2020-11-30 14:30:00,86.31,86.32,86.31,86.31,40934.0,67.7271,67.7349,67.7271,67.7271,40934.0
2020-11-30 14:35:00,86.32,86.33,86.31,86.31,38160.0,67.7349,67.7428,67.7271,67.7271,38160.0
2020-11-30 14:40:00,86.31,86.32,86.28,86.29,88797.0,67.7271,67.7349,67.7036,67.7114,88797.0
2020-11-30 14:45:00,86.29,86.29,86.26,86.27,361273.0,67.7114,67.7114,67.6879,67.6957,361273.0
2020-11-30 14:50:00,86.27,86.3,86.25,86.26,111439.0,67.6957,67.7192,67.68,67.6879,111439.0
2020-11-30 14:55:00,86.26,86.32,86.25,86.32,129221.0,67.6879,67.7349,67.68,67.7349,129221.0
2020-11-30 15:00:00,86.32,86.33,86.26,86.28,118409.0,67.7349,67.7428,67.6879,67.7036,118409.0
2020-11-30 15:05:00,86.28,86.32,86.27,86.31,193086.0,67.7036,67.7349,67.6957,67.7271,193086.0
2020-11-30 15:10:00,86.3,86.31,86.28,86.3,276614.0,67.7192,67.7271,67.7036,67.7192,276614.0
2020-11-30 15:15:00,86.3,86.32,86.29,86.31,134677.0,67.7192,67.7349,67.7114,67.7271,134677.0
2020-11-30 15:20:00,86.31,86.33,86.31,86.31,153531.0,67.7271,67.7428,67.7271,67.7271,153531.0
2020-11-30 15:25:00,86.31,86.32,86.29,86.29,209595.0,67.7271,67.7349,67.7114,67.7114,209595.0
2020-11-30 15:30:00,86.29,86.33,86.28,86.31,621011.0,67.7114,67.7428,67.7036,67.7271,621011.0
2020-11-30 15:35:00,86.31,86.33,86.31,86.33,411759.0,67.7271,67.7428,67.7271,67.7428,411759.0
2020-11-30 15:40:00,86.33,86.33,86.3,86.31,705867.0,67.7428,67.7428,67.7192,67.7271,705867.0
2020-11-30 15:45:00,86.31,86.35,86.3,86.35,720419.0,67.7271,67.7585,67.7192,67.7585,720419.0
2020-11-30 15:50:00,86.35,86.35,86.32,86.34,918143.0,67.7585,67.7585,67.7349,67.7506,918143.0
2020-11-30 15:55:00,86.34,86.37,86.3,86.33,2244603.0,67.7506,67.7742,67.7192,67.7428,2244603.0
2020-12-01 09:30:00,86.27,86.28,86.23,86.25,286875.0,67.9638,67.9717,67.9323,67.9481,286875.0
2020-12-01 09:35:00,86.24,86.29,86.23,86.28,302988.0,67.9402,67.9796,67.9323,67.9717,302988.0
2020-12-01 09:40:00,86.28,86.33,86.27,86.33,340011.0,67.9717,68.0111,67.9638,68.0111,340011.0
2020-12-01 09:45:00,86.33,86.35,86.31,86.31,309706.0,68.0111,68.0269,67.9953,67.9953,309706.0
2020-12-01 09:50:00,86.31,86.33,86.31,86.33,282722.0,67.9953,68.0111,67.9953,68.0111,282722.0
2020-12-01 09:55:00,86.33,86.35,86.32,86.33,373880.0,68.0111,68.0269,68.0032,68.0111,373880.0
2020-12-01 10:00:00,86.33,86.36,86.32,86.34,293270.0,68.0111,68.0347,68.0032,68.019,293270.0
2020-12-01 10:05:00,86.34,86.37,86.31,86.36,349660.0,68.019,68.0426,67.9953,68.0347,349660.0
2020-12-01 10:10:00,86.36,86.37,86.35,86.36,181490.0,68.0347,68.0426,68.0269,68.0347,181490.0
2020-12-01 10:15:00,86.36,86.38,86.35,86.37,215921.0,68.0347,68.0505,68.0269,68.0426,215921.0
2020-12-01 10:20:00,86.36,86.38,86.35,86.37,147327.0,68.0347,68.0505,68.0269,68.0426,147327.0
2020-12-01 10:25:00,86.37,86.38,86.36,86.38,252749.0,68.0426,68.0505,68.0347,68.0505,252749.0
2020-12-01 10:30:00,86.38,86.39,86.37,86.38,556140.0,68.0505,68.0584,68.0426,68.0505,556140.0
2020-12-01 10:35:00,86.38,86.39,86.32,86.34,807969.0,68.0505,68.0584,68.0032,68.019,807969.0
2020-12-01 10:40:00,86.34,86.35,86.31,86.34,901840.0,68.019,68.0269,67.9953,68.019,901840.0
2020-12-01 10:45:00,86.34,86.34,86.26,86.28,315205.0,68.019,68.019,67.9559,67.9717,315205.0
2020-12-01 10:50:00,86.29,86.29,86.22,86.23,235343.0,67.9796,67.9796,67.9244,67.9323,235343.0
2020-12-01 10:55:00,86.22,86.23,86.21,86.22,126521.0,67.9244,67.9323,67.9166,67.9244,126521.0
2020-12-01 11:00:00,86.22,86.22,86.19,86.2,323450.0,67.9244,67.9244,67.9008,67.9087,323450.0
2020-12-01 11:05:00,86.2,86.26,86.18,86.24,551461.0,67.9087,67.9559,67.8929,67.9402,551461.0
2020-12-01 11:10:00,86.24,86.26,86.23,86.24,138035.0,67.9402,67.9559,67.9323,67.9402,138035.0
2020-12-01 11:15:00,86.25,86.26,86.23,86.26,87279.0,67.9481,67.9559,67.9323,67.9559,87279.0
2020-12-01 11:20:00,86.26,86.26,86.24,86.25,238726.0,67.9559,67.9559,67.9402,67.9481,238726.0
2020-12-01 11:25:00,86.25,86.26,86.23,86.23,233659.0,67.9481,67.9559,67.9323,67.9323,233659.0
2020-12-01 11:30:00,86.23,86.26,86.21,86.25,166238.0,67.9323,67.9559,67.9166,67.9481,166238.0
2020-12-01 11:35:00,86.24,86.26,86.21,86.24,113120.0,67.9402,67.9559,67.9166,67.9402,113120.0
2020-12-01 11:40:00,86.23,86.31,86.23,86.31,301836.0,67.9323,67.9953,67.9323,67.9953,301836.0
2020-12-01 11:45:00,86.31,86.31,86.27,86.27,132565.0,67.9953,67.9953,67.9638,67.9638,132565.0
2020-12-01 11:50:00,86.27,86.28,86.26,86.26,187738.0,67.9638,67.9717,67.9559,67.9559,187738.0
2020-12-01 11:55:00,86.25,86.28,86.25,86.27,109946.0,67.9481,67.9717,67.9481,67.9638,109946.0
2020-12-01 12:00:00,86.27,86.29,86.26,86.29,170494.0,67.9638,67.9796,67.9559,67.9796,170494.0
2020-12-01 12:05:00,86.28,86.34,86.26,86.33,220173.0,67.9717,68.019,67.9559,68.0111,220173.0
2020-12-01 12:10:00,86.32,86.34,86.32,86.33,307392.0,68.0032,68.019,68.0032,68.0111,307392.0
2020-12-01 12:15:00,86.32,86.33,86.29,86.3,141095.0,68.0032,68.0111,67.9796,67.9875,141095.0
2020-12-01 12:20:00,86.3,86.31,86.29,86.3,44634.0,67.9875,67.9953,67.9796,67.9875,44634.0
2020-12-01 12:25:00,86.3,86.32,86.3,86.31,33693.0,67.9875,68.0032,67.9875,67.9953,33693.0
2020-12-01 12:30:00,86.31,86.33,86.3,86.31,62005.0,67.9953,68.0111,67.9875,67.9953,62005.0
2020-12-01 12:35:00,86.31,86.31,86.27,86.27,58375.0,67.9953,67.9953,67.9638,67.9638,58375.0
2020-12-01 12:40:00,86.27,86.27,86.23,86.26,209889.0,67.9638,67.9638,67.9323,67.9559,209889.0
2020-12-01 12:45:00,86.25,86.27,86.24,86.25,94692.0,67.9481,67.9638,67.9402,67.9481,94692.0
2020-12-01 12:50:00,86.26,86.26,86.24,86.25,98737.0,67.9559,67.9559,67.9402,67.9481,98737.0
2020-12-01 12:55:00,86.25,86.26,86.24,86.25,69156.0,67.9481,67.9559,67.9402,67.9481,69156.0
2020-12-01 13:00:00,86.25,86.25,86.24,86.25,78386.0,67.9481,67.9481,67.9402,67.9481,78386.0
2020-12-01 13:05:00,86.24,86.27,86.24,86.27,78741.0,67.9402,67.9638,67.9402,67.9638,78741.0
2020-12-01 13:10:00,86.27,86.27,86.25,86.26,53253.0,67.9638,67.9638,67.9481,67.9559,53253.0
2020-12-01 13:15:00,86.25,86.27,86.25,86.27,74694.0,67.9481,67.9638,67.9481,67.9638,74694.0
2020-12-01 13:20:00,86.27,86.28,86.26,86.28,46743.0,67.9638,67.9717,67.9559,67.9717,46743.0
2020-12-01 13:25:00,86.28,86.3,86.26,86.29,155348.0,67.9717,67.9875,67.9559,67.9796,155348.0
2020-12-01 13:30:00,86.29,86.3,86.27,86.3,247889.0,67.9796,67.9875,67.9638,67.9875,247889.0
2020-12-01 13:35:00,86.3,86.31,86.28,86.3,533419.0,67.9875,67.9953,67.9717,67.9875,533419.0
2020-12-01 13:40:00,86.3,86.32,86.29,86.31,92913.0,67.9875,68.0032,67.9796,67.9953,92913.0
2020-12-01 13:45:00,86.31,86.34,86.31,86.33,146098.0,67.9953,68.019,67.9953,68.0111,146098.0
2020-12-01 13:50:00,86.34,86.36,86.33,86.34,95377.0,68.019,68.0347,68.0111,68.019,95377.0
2020-12-01 13:55:00,86.35,86.37,86.34,86.37,79062.0,68.0269,68.0426,68.019,68.0426,79062.0
2020-12-01 14:00:00,86.37,86.37,86.35,86.36,59706.0,68.0426,68.0426,68.0269,68.0347,59706.0
2020-12-01 14:05:00,86.36,86.37,86.34,86.37,74907.0,68.0347,68.0426,68.019,68.0426,74907.0
2020-12-01 14:10:00,86.36,86.38,86.34,86.34,182919.0,68.0347,68.0505,68.019,68.019,182919.0
2020-12-01 14:15:00,86.34,86.37,86.34,86.35,158353.0,68.019,68.0426,68.019,68.0269,158353.0
2020-12-01 14:20:00,86.34,86.35,86.32,86.33,147185.0,68.019,68.0269,68.0032,68.0111,147185.0
2020-12-01 14:25:00,86.33,86.35,86.32,86.34,121270.0,68.0111,68.0269,68.0032,68.019,121270.0
2020-12-01 14:30:00,86.34,86.35,86.33,86.34,33636.0,68.019,68.0269,68.0111,68.019,33636.0
2020-12-01 14:35:00,86.33,86.34,86.33,86.34,23363.0,68.0111,68.019,68.0111,68.019,23363.0
2020-12-01 14:40:00,86.34,86.37,86.33,86.37,44503.0,68.019,68.0426,68.0111,68.0426,44503.0
2020-12-01 14:45:00,86.37,86.38,86.35,86.36,83503.0,68.0426,68.0505,68.0269,68.0347,83503.0
2020-12-01 14:50:00,86.36,86.36,86.33,86.34,167354.0,68.0347,68.0347,68.0111,68.019,167354.0
2020-12-01 14:55:00,86.34,86.34,86.32,86.33,68814.0,68.019,68.019,68.0032,68.0111,68814.0
2020-12-01 15:00:00,86.33,86.33,86.3,86.3,160997.0,68.0111,68.0111,67.9875,67.9875,160997.0
2020-12-01 15:05:00,86.3,86.31,86.26,86.28,341234.0,67.9875,67.9953,67.9559,67.9717,341234.0
2020-12-01 15:10:00,86.27,86.29,86.27,86.29,208069.0,67.9638,67.9796,67.9638,67.9796,208069.0
2020-12-01 15:15:00,86.29,86.3,86.26,86.27,296452.0,67.9796,67.9875,67.9559,67.9638,296452.0
2020-12-01 15:20:00,86.27,86.3,86.26,86.3,86779.0,67.9638,67.9875,67.9559,67.9875,86779.0
2020-12-01 15:25:00,86.3,86.33,86.3,86.32,181084.0,67.9875,68.0111,67.9875,68.0032,181084.0
2020-12-01 15:30:00,86.33,86.34,86.32,86.33,200176.0,68.0111,68.019,68.0032,68.0111,200176.0
2020-12-01 15:35:00,86.34,86.34,86.31,86.32,125862.0,68.019,68.019,67.9953,68.0032,125862.0
2020-12-01 15:40:00,86.31,86.32,86.3,86.32,536015.0,67.9953,68.0032,67.9875,68.0032,536015.0
2020-12-01 15:45:00,86.32,86.34,86.31,86.34,755474.0,68.0032,68.019,67.9953,68.019,755474.0
2020-12-01 15:50:00,86.33,86.36,86.31,86.32,1472353.0,68.0111,68.0347,67.9953,68.0032,1472353.0
2020-12-01 15:55:00,86.32,86.33,86.18,86.22,2768622.0,68.0032,68.0111,67.8929,67.9244,2768622.0
2020-12-02 09:30:00,86.22,86.25,86.16,86.18,197712.0,67.9244,67.9481,67.8772,67.8929,197712.0
2020-12-02 09:35:00,86.19,86.24,86.18,86.21,116988.0,67.9008,67.9402,67.8929,67.9166,116988.0
2020-12-02 09:40:00,86.21,86.23,86.18,86.19,257449.0,67.9166,67.9323,67.8929,67.9008,257449.0
2020-12-02 09:45:00,86.18,86.19,86.15,86.19,301318.0,67.8929,67.9008,67.8693,67.9008,301318.0
2020-12-02 09:50:00,86.19,86.23,86.17,86.21,203994.0,67.9008,67.9323,67.885,67.9166,203994.0
2020-12-02 09:55:00,86.21,86.24,86.2,86.23,179909.0,67.9166,67.9402,67.9087,67.9323,179909.0
2020-12-02 10:00:00,86.23,86.24,86.21,86.22,177961.0,67.9323,67.9402,67.9166,67.9244,177961.0
2020-12-02 10:05:00,86.22,86.23,86.2,86.22,263800.0,67.9244,67.9323,67.9087,67.9244,263800.0
2020-12-02 10:10:00,86.22,86.25,86.22,86.23,106707.0,67.9244,67.9481,67.9244,67.9323,106707.0
2020-12-02 10:15:00,86.23,86.25,86.22,86.23,387061.0,67.9323,67.9481,67.9244,67.9323,387061.0
2020-12-02 10:20:00,86.23,86.26,86.22,86.26,227443.0,67.9323,67.9559,67.9244,67.9559,227443.0
2020-12-02 10:25:00,86.26,86.3,86.25,86.29,543834.0,67.9559,67.9875,67.9481,67.9796,543834.0
2020-12-02 10:30:00,86.29,86.31,86.28,86.29,252110.0,67.9796,67.9953,67.9717,67.9796,252110.0
2020-12-02 10:35:00,86.29,86.3,86.28,86.3,63400.0,67.9796,67.9875,67.9717,67.9875,63400.0
2020-12-02 10:40:00,86.3,86.36,86.29,86.35,290516.0,67.9875,68.0347,67.9796,68.0269,290516.0
2020-12-02 10:45:00,86.36,86.36,86.32,86.33,201913.0,68.0347,68.0347,68.0032,68.0111,201913.0
2020-12-02 10:50:00,86.32,86.33,86.3,86.32,93508.0,68.0032,68.0111,67.9875,68.0032,93508.0
2020-12-02 10:55:00,86.32,86.36,86.31,86.35,125884.0,68.0032,68.0347,67.9953,68.0269,125884.0
2020-12-02 11:00:00,86.36,86.38,86.35,86.37,297874.0,68.0347,68.0505,68.0269,68.0426,297874.0
2020-12-02 11:05:00,86.37,86.39,86.36,86.38,192818.0,68.0426,68.0584,68.0347,68.0505,192818.0
2020-12-02 11:10:00,86.37,86.39,86.37,86.38,33717.0,68.0426,68.0584,68.0426,68.0505,33717.0
2020-12-02 11:15:00,86.37,86.4,86.36,86.4,133170.0,68.0426,68.0662,68.0347,68.0662,133170.0
2020-12-02 11:20:00,86.4,86.42,86.39,86.42,64417.0,68.0662,68.082,68.0584,68.082,64417.0
2020-12-02 11:25:00,86.42,86.43,86.4,86.42,76503.0,68.082,68.0899,68.0662,68.082,76503.0
2020-12-02 11:30:00,86.42,86.43,86.4,86.42,163851.0,68.082,68.0899,68.0662,68.082,163851.0
2020-12-02 11:35:00,86.43,86.45,86.41,86.44,402872.0,68.0899,68.1056,68.0741,68.0978,402872.0
2020-12-02 11:40:00,86.44,86.46,86.43,86.45,128709.0,68.0978,68.1135,68.0899,68.1056,128709.0
2020-12-02 11:45:00,86.45,86.48,86.43,86.47,186858.0,68.1056,68.1293,68.0899,68.1214,186858.0
2020-12-02 11:50:00,86.47,86.48,86.46,86.47,25226.0,68.1214,68.1293,68.1135,68.1214,25226.0
2020-12-02 11:55:00,86.47,86.48,86.45,86.47,284401.0,68.1214,68.1293,68.1056,68.1214,284401.0
2020-12-02 12:00:00,86.47,86.48,86.46,86.47,163725.0,68.1214,68.1293,68.1135,68.1214,163725.0
2020-12-02 12:05:00,86.47,86.48,86.45,86.47,333674.0,68.1214,68.1293,68.1056,68.1214,333674.0
2020-12-02 12:10:00,86.47,86.47,86.45,86.46,225683.0,68.1214,68.1214,68.1056,68.1135,225683.0
2020-12-02 12:15:00,86.46,86.47,86.45,86.45,202236.0,68.1135,68.1214,68.1056,68.1056,202236.0
2020-12-02 12:20:00,86.45,86.48,86.45,86.48,299859.0,68.1056,68.1293,68.1056,68.1293,299859.0
2020-12-02 12:25:00,86.48,86.48,86.47,86.48,16533.0,68.1293,68.1293,68.1214,68.1293,16533.0
2020-12-02 12:30:00,86.48,86.48,86.47,86.48,30204.0,68.1293,68.1293,68.1214,68.1293,30204.0
2020-12-02 12:35:00,86.48,86.48,86.47,86.48,22489.0,68.1293,68.1293,68.1214,68.1293,22489.0
2020-12-02 12:40:00,86.48,86.48,86.47,86.48,12845.0,68.1293,68.1293,68.1214,68.1293,12845.0
2020-12-02 12:45:00,86.48,86.48,86.47,86.48,133912.0,68.1293,68.1293,68.1214,68.1293,133912.0
2020-12-02 12:50:00,86.48,86.49,86.47,86.49,347241.0,68.1293,68.1371,68.1214,68.1371,347241.0
2020-12-02 12:55:00,86.49,86.49,86.46,86.48,158300.0,68.1371,68.1371,68.1135,68.1293,158300.0
2020-12-02 13:00:00,86.48,86.48,86.46,86.47,368568.0,68.1293,68.1293,68.1135,68.1214,368568.0
2020-12-02 13:05:00,86.47,86.48,86.46,86.47,665418.0,68.1214,68.1293,68.1135,68.1214,665418.0
2020-12-02 13:10:00,86.46,86.47,86.45,86.45,180319.0,68.1135,68.1214,68.1056,68.1056,180319.0
2020-12-02 13:15:00,86.45,86.46,86.45,86.45,57485.0,68.1056,68.1135,68.1056,68.1056,57485.0
2020-12-02 13:20:00,86.45,86.46,86.44,86.46,371127.0,68.1056,68.1135,68.0978,68.1135,371127.0
2020-12-02 13:25:00,86.46,86.48,86.45,86.48,215360.0,68.1135,68.1293,68.1056,68.1293,215360.0
2020-12-02 13:30:00,86.48,86.48,86.46,86.46,96148.0,68.1293,68.1293,68.1135,68.1135,96148.0
2020-12-02 13:35:00,86.46,86.47,86.45,86.45,40417.0,68.1135,68.1214,68.1056,68.1056,40417.0
2020-12-02 13:40:00,86.45,86.46,86.42,86.45,270120.0,68.1056,68.1135,68.082,68.1056,270120.0
2020-12-02 13:45:00,86.45,86.46,86.43,86.44,72186.0,68.1056,68.1135,68.0899,68.0978,72186.0
2020-12-02 13:50:00,86.43,86.44,86.43,86.44,112411.0,68.0899,68.0978,68.0899,68.0978,112411.0
2020-12-02 13:55:00,86.44,86.44,86.43,86.44,77826.0,68.0978,68.0978,68.0899,68.0978,77826.0
2020-12-02 14:00:00,86.44,86.44,86.41,86.43,120414.0,68.0978,68.0978,68.0741,68.0899,120414.0
2020-12-02 14:05:00,86.44,86.44,86.39,86.4,145699.0,68.0978,68.0978,68.0584,68.0662,145699.0
2020-12-02 14:10:00,86.39,86.41,86.39,86.4,141104.0,68.0584,68.0741,68.0584,68.0662,141104.0
2020-12-02 14:15:00,86.4,86.45,86.39,86.44,143052.0,68.0662,68.1056,68.0584,68.0978,143052.0
2020-12-02 14:20:00,86.45,86.47,86.44,86.46,167508.0,68.1056,68.1214,68.0978,68.1135,167508.0
2020-12-02 14:25:00,86.45,86.48,86.45,86.48,93032.0,68.1056,68.1293,68.1056,68.1293,93032.0
2020-12-02 14:30:00,86.47,86.53,86.47,86.53,470886.0,68.1214,68.1687,68.1214,68.1687,470886.0
2020-12-02 14:35:00,86.52,86.53,86.5,86.52,114270.0,68.1608,68.1687,68.145,68.1608,114270.0
2020-12-02 14:40:00,86.52,86.53,86.5,86.53,514508.0,68.1608,68.1687,68.145,68.1687,514508.0
2020-12-02 14:45:00,86.53,86.54,86.52,86.53,223594.0,68.1687,68.1765,68.1608,68.1687,223594.0
2020-12-02 14:50:00,86.53,86.53,86.5,86.51,213432.0,68.1687,68.1687,68.145,68.1529,213432.0
2020-12-02 14:55:00,86.51,86.53,86.5,86.53,209528.0,68.1529,68.1687,68.145,68.1687,209528.0
2020-12-02 15:00:00,86.53,86.55,86.52,86.55,314598.0,68.1687,68.1844,68.1608,68.1844,314598.0
2020-12-02 15:05:00,86.55,86.55,86.53,86.55,181563.0,68.1844,68.1844,68.1687,68.1844,181563.0
2020-12-02 15:10:00,86.55,86.55,86.53,86.54,153674.0,68.1844,68.1844,68.1687,68.1765,153674.0
2020-12-02 15:15:00,86.53,86.55,86.51,86.51,258213.0,68.1687,68.1844,68.1529,68.1529,258213.0
2020-12-02 15:20:00,86.52,86.53,86.51,86.52,389540.0,68.1608,68.1687,68.1529,68.1608,389540.0
2020-12-02 15:25:00,86.52,86.52,86.47,86.49,185641.0,68.1608,68.1608,68.1214,68.1371,185641.0
2020-12-02 15:30:00,86.49,86.5,86.45,86.45,288707.0,68.1371,68.145,68.1056,68.1056,288707.0
2020-12-02 15:35:00,86.45,86.47,86.43,86.45,556673.0,68.1056,68.1214,68.0899,68.1056,556673.0
2020-12-02 15:40:00,86.45,86.47,86.44,86.45,502575.0,68.1056,68.1214,68.0978,68.1056,502575.0
2020-12-02 15:45:00,86.45,86.45,86.43,86.45,501069.0,68.1056,68.1056,68.0899,68.1056,501069.0
2020-12-02 15:50:00,86.45,86.49,86.42,86.44,820784.0,68.1056,68.1371,68.082,68.0978,820784.0
2020-12-02 15:55:00,86.44,86.48,86.43,86.45,1276472.0,68.0978,68.1293,68.0899,68.1056,1276472.0
2020-12-03 09:30:00,86.52,86.56,86.44,86.55,417743.0,68.1608,68.1923,68.0978,68.1844,417743.0
2020-12-03 09:35:00,86.55,86.57,86.54,86.56,154967.0,68.1844,68.2002,68.1765,68.1923,154967.0
2020-12-03 09:40:00,86.56,86.57,86.56,86.56,65234.0,68.1923,68.2002,68.1923,68.1923,65234.0
2020-12-03 09:45:00,86.56,86.58,86.56,86.57,121836.0,68.1923,68.208,68.1923,68.2002,121836.0
2020-12-03 09:50:00,86.57,86.58,86.56,86.58,86875.0,68.2002,68.208,68.1923,68.208,86875.0
2020-12-03 09:55:00,86.58,86.58,86.57,86.58,231958.0,68.208,68.208,68.2002,68.208,231958.0
2020-12-03 10:00:00,86.58,86.63,86.57,86.63,238907.0,68.208,68.2474,68.2002,68.2474,238907.0
2020-12-03 10:05:00,86.63,86.65,86.62,86.65,243782.0,68.2474,68.2632,68.2396,68.2632,243782.0
2020-12-03 10:10:00,86.65,86.65,86.62,86.64,425065.0,68.2632,68.2632,68.2396,68.2553,425065.0
2020-12-03 10:15:00,86.64,86.66,86.63,86.66,64164.0,68.2553,68.2711,68.2474,68.2711,64164.0
2020-12-03 10:20:00,86.66,86.68,86.65,86.66,242125.0,68.2711,68.2868,68.2632,68.2711,242125.0
2020-12-03 10:25:00,86.66,86.67,86.62,86.64,384450.0,68.2711,68.2789,68.2396,68.2553,384450.0
2020-12-03 10:30:00,86.64,86.67,86.63,86.66,158360.0,68.2553,68.2789,68.2474,68.2711,158360.0
2020-12-03 10:35:00,86.66,86.67,86.65,86.66,40562.0,68.2711,68.2789,68.2632,68.2711,40562.0
2020-12-03 10:40:00,86.66,86.67,86.66,86.67,216063.0,68.2711,68.2789,68.2711,68.2789,216063.0
2020-12-03 10:45:00,86.67,86.67,86.64,86.66,745996.0,68.2789,68.2789,68.2553,68.2711,745996.0
2020-12-03 10:50:00,86.65,86.65,86.64,86.64,257665.0,68.2632,68.2632,68.2553,68.2553,257665.0
2020-12-03 10:55:00,86.64,86.65,86.62,86.63,62243.0,68.2553,68.2632,68.2396,68.2474,62243.0
2020-12-03 11:00:00,86.63,86.66,86.63,86.64,435976.0,68.2474,68.2711,68.2474,68.2553,435976.0
2020-12-03 11:05:00,86.65,86.65,86.62,86.63,173418.0,68.2632,68.2632,68.2396,68.2474,173418.0
2020-12-03 11:10:00,86.62,86.63,86.6,86.62,101902.0,68.2396,68.2474,68.2238,68.2396,101902.0
2020-12-03 11:15:00,86.62,86.64,86.61,86.62,324234.0,68.2396,68.2553,68.2317,68.2396,324234.0
2020-12-03 11:20:00,86.63,86.65,86.62,86.65,194871.0,68.2474,68.2632,68.2396,68.2632,194871.0
2020-12-03 11:25:00,86.65,86.66,86.64,86.66,149343.0,68.2632,68.2711,68.2553,68.2711,149343.0
2020-12-03 11:30:00,86.66,86.67,86.65,86.66,156751.0,68.2711,68.2789,68.2632,68.2711,156751.0
2020-12-03 11:35:00,86.66,86.66,86.65,86.66,123601.0,68.2711,68.2711,68.2632,68.2711,123601.0
2020-12-03 11:40:00,86.66,86.66,86.64,86.65,130181.0,68.2711,68.2711,68.2553,68.2632,130181.0
2020-12-03 11:45:00,86.65,86.65,86.63,86.65,138607.0,68.2632,68.2632,68.2474,68.2632,138607.0
2020-12-03 11:50:00,86.65,86.65,86.62,86.64,165497.0,68.2632,68.2632,68.2396,68.2553,165497.0
2020-12-03 11:55:00,86.64,86.65,86.62,86.64,171910.0,68.2553,68.2632,68.2396,68.2553,171910.0
2020-12-03 12:00:00,86.64,86.65,86.63,86.65,208656.0,68.2553,68.2632,68.2474,68.2632,208656.0
2020-12-03 12:05:00,86.65,86.65,86.63,86.65,109125.0,68.2632,68.2632,68.2474,68.2632,109125.0
2020-12-03 12:10:00,86.65,86.65,86.63,86.64,96954.0,68.2632,68.2632,68.2474,68.2553,96954.0
2020-12-03 12:15:00,86.64,86.64,86.62,86.64,206277.0,68.2553,68.2553,68.2396,68.2553,206277.0
2020-12-03 12:20:00,86.64,86.65,86.63,86.65,100597.0,68.2553,68.2632,68.2474,68.2632,100597.0
2020-12-03 12:25:00,86.65,86.65,86.64,86.65,155507.0,68.2632,68.2632,68.2553,68.2632,155507.0
2020-12-03 12:30:00,86.65,86.65,86.63,86.65,174836.0,68.2632,68.2632,68.2474,68.2632,174836.0
2020-12-03 12:35:00,86.65,86.65,86.64,86.65,15132.0,68.2632,68.2632,68.2553,68.2632,15132.0
2020-12-03 12:40:00,86.65,86.65,86.64,86.65,17913.0,68.2632,68.2632,68.2553,68.2632,17913.0
2020-12-03 12:45:00,86.65,86.66,86.64,86.66,238018.0,68.2632,68.2711,68.2553,68.2711,238018.0
2020-12-03 12:50:00,86.66,86.66,86.65,86.66,212413.0,68.2711,68.2711,68.2632,68.2711,212413.0
2020-12-03 12:55:00,86.66,86.67,86.65,86.67,233069.0,68.2711,68.2789,68.2632,68.2789,233069.0
2020-12-03 13:00:00,86.67,86.67,86.65,86.66,101996.0,68.2789,68.2789,68.2632,68.2711,101996.0
2020-12-03 13:05:00,86.66,86.66,86.61,86.64,585355.0,68.2711,68.2711,68.2317,68.2553,585355.0
2020-12-03 13:10:00,86.64,86.64,86.62,86.64,81015.0,68.2553,68.2553,68.2396,68.2553,81015.0
2020-12-03 13:15:00,86.64,86.65,86.63,86.65,97551.0,68.2553,68.2632,68.2474,68.2632,97551.0
2020-12-03 13:20:00,86.65,86.65,86.63,86.64,115384.0,68.2632,68.2632,68.2474,68.2553,115384.0
2020-12-03 13:25:00,86.64,86.65,86.63,86.65,51777.0,68.2553,68.2632,68.2474,68.2632,51777.0
2020-12-03 13:30:00,86.65,86.65,86.63,86.63,88959.0,68.2632,68.2632,68.2474,68.2474,88959.0
2020-12-03 13:35:00,86.63,86.65,86.63,86.65,177491.0,68.2474,68.2632,68.2474,68.2632,177491.0
2020-12-03 13:40:00,86.65,86.65,86.63,86.65,138784.0,68.2632,68.2632,68.2474,68.2632,138784.0
2020-12-03 13:45:00,86.65,86.66,86.62,86.64,271251.0,68.2632,68.2711,68.2396,68.2553,271251.0
2020-12-03 13:50:00,86.64,86.64,86.61,86.63,160581.0,68.2553,68.2553,68.2317,68.2474,160581.0
2020-12-03 13:55:00,86.63,86.64,86.59,86.62,277409.0,68.2474,68.2553,68.2159,68.2396,277409.0
2020-12-03 14:00:00,86.62,86.65,86.62,86.64,113332.0,68.2396,68.2632,68.2396,68.2553,113332.0
2020-12-03 14:05:00,86.63,86.64,86.63,86.64,241864.0,68.2474,68.2553,68.2474,68.2553,241864.0
2020-12-03 14:10:00,86.64,86.64,86.63,86.63,27413.0,68.2553,68.2553,68.2474,68.2474,27413.0
2020-12-03 14:15:00,86.64,86.65,86.62,86.63,140952.0,68.2553,68.2632,68.2396,68.2474,140952.0
2020-12-03 14:20:00,86.64,86.64,86.62,86.63,42982.0,68.2553,68.2553,68.2396,68.2474,42982.0
2020-12-03 14:25:00,86.63,86.63,86.61,86.63,199938.0,68.2474,68.2474,68.2317,68.2474,199938.0
2020-12-03 14:30:00,86.63,86.64,86.62,86.64,57057.0,68.2474,68.2553,68.2396,68.2553,57057.0
2020-12-03 14:35:00,86.65,86.66,86.65,86.66,38801.0,68.2632,68.2711,68.2632,68.2711,38801.0
2020-12-03 14:40:00,86.65,86.66,86.65,86.66,26027.0,68.2632,68.2711,68.2632,68.2711,26027.0
2020-12-03 14:45:00,86.66,86.67,86.65,86.67,42194.0,68.2711,68.2789,68.2632,68.2789,42194.0
2020-12-03 14:50:00,86.67,86.67,86.66,86.67,39684.0,68.2789,68.2789,68.2711,68.2789,39684.0
2020-12-03 14:55:00,86.67,86.68,86.66,86.68,111444.0,68.2789,68.2868,68.2711,68.2868,111444.0
2020-12-03 15:00:00,86.67,86.68,86.67,86.68,21049.0,68.2789,68.2868,68.2789,68.2868,21049.0
2020-12-03 15:05:00,86.68,86.68,86.66,86.68,211879.0,68.2868,68.2868,68.2711,68.2868,211879.0
2020-12-03 15:10:00,86.67,86.69,86.67,86.68,351308.0,68.2789,68.2947,68.2789,68.2868,351308.0
2020-12-03 15:15:00,86.68,86.69,86.67,86.67,229809.0,68.2868,68.2947,68.2789,68.2789,229809.0
2020-12-03 15:20:00,86.68,86.7,86.67,86.7,457049.0,68.2868,68.3026,68.2789,68.3026,457049.0
2020-12-03 15:25:00,86.69,86.7,86.67,86.69,234626.0,68.2947,68.3026,68.2789,68.2947,234626.0
2020-12-03 15:30:00,86.68,86.69,86.67,86.67,178909.0,68.2868,68.2947,68.2789,68.2789,178909.0
2020-12-03 15:35:00,86.68,86.69,86.65,86.66,677564.0,68.2868,68.2947,68.2632,68.2711,677564.0
2020-12-03 15:40:00,86.65,86.66,86.53,86.59,678498.0,68.2632,68.2711,68.1687,68.2159,678498.0
2020-12-03 15:45:00,86.59,86.62,86.56,86.6,776908.0,68.2159,68.2396,68.1923,68.2238,776908.0
2020-12-03 15:50:00,86.59,86.61,86.52,86.53,1061263.0,68.2159,68.2317,68.1608,68.1687,1061263.0
2020-12-03 15:55:00,86.53,86.54,86.48,86.5,1548668.0,68.1687,68.1765,68.1293,68.145,1548668.0
2020-12-04 09:30:00,86.67,86.7,86.52,86.68,132818.0,68.2789,68.3026,68.1608,68.2868,132818.0
2020-12-04 09:35:00,86.68,86.73,86.67,86.72,491934.0,68.2868,68.3262,68.2789,68.3183,491934.0
2020-12-04 09:40:00,86.72,86.75,86.71,86.72,162968.0,68.3183,68.342,68.3105,68.3183,162968.0
2020-12-04 09:45:00,86.73,86.76,86.73,86.73,149773.0,68.3262,68.3498,68.3262,68.3262,149773.0
2020-12-04 09:50:00,86.73,86.75,86.72,86.74,95422.0,68.3262,68.342,68.3183,68.3341,95422.0
2020-12-04 09:55:00,86.74,86.75,86.71,86.75,51737.0,68.3341,68.342,68.3105,68.342,51737.0
2020-12-04 10:00:00,86.75,86.75,86.73,86.73,35499.0,68.342,68.342,68.3262,68.3262,35499.0
2020-12-04 10:05:00,86.73,86.77,86.73,86.75,241997.0,68.3262,68.3577,68.3262,68.342,241997.0
2020-12-04 10:10:00,86.76,86.76,86.72,86.72,147931.0,68.3498,68.3498,68.3183,68.3183,147931.0
2020-12-04 10:15:00,86.73,86.75,86.72,86.73,148528.0,68.3262,68.342,68.3183,68.3262,148528.0
2020-12-04 10:20:00,86.73,86.75,86.71,86.74,377554.0,68.3262,68.342,68.3105,68.3341,377554.0
2020-12-04 10:25:00,86.75,86.75,86.71,86.72,113889.0,68.342,68.342,68.3105,68.3183,113889.0
2020-12-04 10:30:00,86.72,86.76,86.72,86.74,1292842.0,68.3183,68.3498,68.3183,68.3341,1292842.0
2020-12-04 10:35:00,86.73,86.75,86.73,86.73,205941.0,68.3262,68.342,68.3262,68.3262,205941.0
2020-12-04 10:40:00,86.74,86.75,86.73,86.75,153755.0,68.3341,68.342,68.3262,68.342,153755.0
2020-12-04 10:45:00,86.75,86.75,86.73,86.73,239483.0,68.342,68.342,68.3262,68.3262,239483.0
2020-12-04 10:50:00,86.73,86.74,86.7,86.71,127092.0,68.3262,68.3341,68.3026,68.3105,127092.0
2020-12-04 10:55:00,86.72,86.72,86.7,86.71,67174.0,68.3183,68.3183,68.3026,68.3105,67174.0
2020-12-04 11:00:00,86.7,86.72,86.69,86.69,105033.0,68.3026,68.3183,68.2947,68.2947,105033.0
2020-12-04 11:05:00,86.7,86.7,86.68,86.69,141256.0,68.3026,68.3026,68.2868,68.2947,141256.0
2020-12-04 11:10:00,86.69,86.69,86.67,86.67,107390.0,68.2947,68.2947,68.2789,68.2789,107390.0
2020-12-04 11:15:00,86.67,86.68,86.65,86.66,90485.0,68.2789,68.2868,68.2632,68.2711,90485.0
2020-12-04 11:20:00,86.66,86.67,86.65,86.67,304169.0,68.2711,68.2789,68.2632,68.2789,304169.0
2020-12-04 11:25:00,86.67,86.67,86.66,86.66,41121.0,68.2789,68.2789,68.2711,68.2711,41121.0
2020-12-04 11:30:00,86.67,86.68,86.66,86.68,44765.0,68.2789,68.2868,68.2711,68.2868,44765.0
2020-12-04 11:35:00,86.67,86.71,86.67,86.69,239389.0,68.2789,68.3105,68.2789,68.2947,239389.0
2020-12-04 11:40:00,86.69,86.69,86.68,86.68,56143.0,68.2947,68.2947,68.2868,68.2868,56143.0
2020-12-04 11:45:00,86.68,86.69,86.67,86.69,76467.0,68.2868,68.2947,68.2789,68.2947,76467.0
2020-12-04 11:50:00,86.69,86.7,86.68,86.7,93899.0,68.2947,68.3026,68.2868,68.3026,93899.0
2020-12-04 11:55:00,86.7,86.7,86.68,86.68,52480.0,68.3026,68.3026,68.2868,68.2868,52480.0
2020-12-04 12:00:00,86.68,86.69,86.66,86.67,112031.0,68.2868,68.2947,68.2711,68.2789,112031.0
2020-12-04 12:05:00,86.67,86.68,86.66,86.67,144313.0,68.2789,68.2868,68.2711,68.2789,144313.0
2020-12-04 12:10:00,86.67,86.68,86.66,86.67,272574.0,68.2789,68.2868,68.2711,68.2789,272574.0
2020-12-04 12:15:00,86.67,86.7,86.66,86.7,291569.0,68.2789,68.3026,68.2711,68.3026,291569.0
2020-12-04 12:20:00,86.69,86.71,86.68,86.7,88676.0,68.2947,68.3105,68.2868,68.3026,88676.0
2020-12-04 12:25:00,86.7,86.71,86.69,86.69,102688.0,68.3026,68.3105,68.2947,68.2947,102688.0
2020-12-04 12:30:00,86.69,86.71,86.69,86.7,57834.0,68.2947,68.3105,68.2947,68.3026,57834.0
2020-12-04 12:35:00,86.7,86.71,86.68,86.71,51070.0,68.3026,68.3105,68.2868,68.3105,51070.0
2020-12-04 12:40:00,86.7,86.74,86.7,86.72,289444.0,68.3026,68.3341,68.3026,68.3183,289444.0
2020-12-04 12:45:00,86.73,86.74,86.72,86.72,190834.0,68.3262,68.3341,68.3183,68.3183,190834.0
2020-12-04 12:50:00,86.73,86.74,86.7,86.72,57687.0,68.3262,68.3341,68.3026,68.3183,57687.0
2020-12-04 12:55:00,86.71,86.76,86.71,86.76,108875.0,68.3105,68.3498,68.3105,68.3498,108875.0
2020-12-04 13:00:00,86.76,86.77,86.73,86.73,196130.0,68.3498,68.3577,68.3262,68.3262,196130.0
2020-12-04 13:05:00,86.73,86.78,86.73,86.78,179394.0,68.3262,68.3656,68.3262,68.3656,179394.0
2020-12-04 13:10:00,86.78,86.78,86.77,86.78,94529.0,68.3656,68.3656,68.3577,68.3656,94529.0
2020-12-04 13:15:00,86.78,86.79,86.77,86.79,60969.0,68.3656,68.3735,68.3577,68.3735,60969.0
2020-12-04 13:20:00,86.79,86.8,86.78,86.8,88553.0,68.3735,68.3814,68.3656,68.3814,88553.0
2020-12-04 13:25:00,86.8,86.8,86.78,86.79,135936.0,68.3814,68.3814,68.3656,68.3735,135936.0
2020-12-04 13:30:00,86.79,86.8,86.77,86.8,91030.0,68.3735,68.3814,68.3577,68.3814,91030.0
2020-12-04 13:35:00,86.8,86.81,86.79,86.81,248545.0,68.3814,68.3892,68.3735,68.3892,248545.0
2020-12-04 13:40:00,86.81,86.82,86.8,86.81,237162.0,68.3892,68.3971,68.3814,68.3892,237162.0
2020-12-04 13:45:00,86.81,86.82,86.79,86.81,109742.0,68.3892,68.3971,68.3735,68.3892,109742.0
2020-12-04 13:50:00,86.8,86.81,86.79,86.8,144349.0,68.3814,68.3892,68.3735,68.3814,144349.0
2020-12-04 13:55:00,86.8,86.8,86.78,86.79,134954.0,68.3814,68.3814,68.3656,68.3735,134954.0
2020-12-04 14:00:00,86.78,86.79,86.78,86.79,42378.0,68.3656,68.3735,68.3656,68.3735,42378.0
2020-12-04 14:05:00,86.79,86.81,86.79,86.8,239170.0,68.3735,68.3892,68.3735,68.3814,239170.0
2020-12-04 14:10:00,86.8,86.8,86.79,86.8,40711.0,68.3814,68.3814,68.3735,68.3814,40711.0
2020-12-04 14:15:00,86.8,86.8,86.78,86.8,103050.0,68.3814,68.3814,68.3656,68.3814,103050.0
2020-12-04 14:20:00,86.8,86.82,86.79,86.81,57352.0,68.3814,68.3971,68.3735,68.3892,57352.0
2020-12-04 14:25:00,86.81,86.82,86.8,86.81,159328.0,68.3892,68.3971,68.3814,68.3892,159328.0
2020-12-04 14:30:00,86.8,86.83,86.8,86.82,99825.0,68.3814,68.405,68.3814,68.3971,99825.0
2020-12-04 14:35:00,86.83,86.84,86.82,86.83,207550.0,68.405,68.4129,68.3971,68.405,207550.0
2020-12-04 14:40:00,86.83,86.85,86.82,86.85,123440.0,68.405,68.4208,68.3971,68.4208,123440.0
2020-12-04 14:45:00,86.85,86.87,86.85,86.87,224998.0,68.4208,68.4365,68.4208,68.4365,224998.0
2020-12-04 14:50:00,86.87,86.89,86.86,86.88,405920.0,68.4365,68.4523,68.4286,68.4444,405920.0
2020-12-04 14:55:00,86.89,86.9,86.87,86.89,181408.0,68.4523,68.4601,68.4365,68.4523,181408.0
2020-12-04 15:00:00,86.9,86.9,86.87,86.89,282319.0,68.4601,68.4601,68.4365,68.4523,282319.0
2020-12-04 15:05:00,86.89,86.89,86.87,86.88,191971.0,68.4523,68.4523,68.4365,68.4444,191971.0
2020-12-04 15:10:00,86.88,86.89,86.85,86.87,222494.0,68.4444,68.4523,68.4208,68.4365,222494.0
2020-12-04 15:15:00,86.87,86.89,86.84,86.86,333899.0,68.4365,68.4523,68.4129,68.4286,333899.0
2020-12-04 15:20:00,86.86,86.88,86.85,86.88,165933.0,68.4286,68.4444,68.4208,68.4444,165933.0
2020-12-04 15:25:00,86.88,86.89,86.84,86.87,217505.0,68.4444,68.4523,68.4129,68.4365,217505.0
2020-12-04 15:30:00,86.87,86.88,86.87,86.88,151987.0,68.4365,68.4444,68.4365,68.4444,151987.0
2020-12-04 15:35:00,86.88,86.88,86.85,86.86,190694.0,68.4444,68.4444,68.4208,68.4286,190694.0
2020-12-04 15:40:00,86.86,86.87,86.83,86.87,237009.0,68.4286,68.4365,68.405,68.4365,237009.0
2020-12-04 15:45:00,86.87,86.87,86.84,86.86,474640.0,68.4365,68.4365,68.4129,68.4286,474640.0
2020-12-04 15:50:00,86.85,86.86,86.84,86.86,631985.0,68.4208,68.4286,68.4129,68.4286,631985.0
2020-12-04 15:55:00,86.86,86.88,86.85,86.86,1426153.0,68.4286,68.4444,68.4208,68.4286,1426153.0
2020-12-07 09:30:00,86.8,86.84,86.77,86.77,140360.0,68.3814,68.4129,68.3577,68.3577,140360.0
2020-12-07 09:35:00,86.77,86.79,86.75,86.76,149820.0,68.3577,68.3735,68.342,68.3498,149820.0
2020-12-07 09:40:00,86.77,86.77,86.75,86.76,178775.0,68.3577,68.3577,68.342,68.3498,178775.0
2020-12-07 09:45:00,86.76,86.78,86.75,86.76,156958.0,68.3498,68.3656,68.342,68.3498,156958.0
2020-12-07 09:50:00,86.76,86.76,86.74,86.75,179455.0,68.3498,68.3498,68.3341,68.342,179455.0
2020-12-07 09:55:00,86.75,86.75,86.72,86.73,358545.0,68.342,68.342,68.3183,68.3262,358545.0
2020-12-07 10:00:00,86.73,86.76,86.73,86.74,467714.0,68.3262,68.3498,68.3262,68.3341,467714.0
2020-12-07 10:05:00,86.75,86.75,86.73,86.74,183678.0,68.342,68.342,68.3262,68.3341,183678.0
2020-12-07 10:10:00,86.73,86.76,86.73,86.76,508941.0,68.3262,68.3498,68.3262,68.3498,508941.0
2020-12-07 10:15:00,86.76,86.76,86.73,86.74,179251.0,68.3498,68.3498,68.3262,68.3341,179251.0
2020-12-07 10:20:00,86.73,86.77,86.73,86.76,559472.0,68.3262,68.3577,68.3262,68.3498,559472.0
2020-12-07 10:25:00,86.76,86.76,86.75,86.76,215052.0,68.3498,68.3498,68.342,68.3498,215052.0
2020-12-07 10:30:00,86.75,86.77,86.75,86.76,174908.0,68.342,68.3577,68.342,68.3498,174908.0
2020-12-07 10:35:00,86.76,86.77,86.75,86.76,82213.0,68.3498,68.3577,68.342,68.3498,82213.0
2020-12-07 10:40:00,86.75,86.76,86.74,86.74,109620.0,68.342,68.3498,68.3341,68.3341,109620.0
2020-12-07 10:45:00,86.74,86.75,86.73,86.73,138343.0,68.3341,68.342,68.3262,68.3262,138343.0
2020-12-07 10:50:00,86.74,86.75,86.73,86.74,244094.0,68.3341,68.342,68.3262,68.3341,244094.0
2020-12-07 10:55:00,86.74,86.75,86.72,86.72,64592.0,68.3341,68.342,68.3183,68.3183,64592.0
2020-12-07 11:00:00,86.73,86.73,86.72,86.72,72009.0,68.3262,68.3262,68.3183,68.3183,72009.0
2020-12-07 11:05:00,86.73,86.74,86.72,86.73,77094.0,68.3262,68.3341,68.3183,68.3262,77094.0
2020-12-07 11:10:00,86.73,86.74,86.72,86.73,111879.0,68.3262,68.3341,68.3183,68.3262,111879.0
2020-12-07 11:15:00,86.73,86.74,86.72,86.73,85844.0,68.3262,68.3341,68.3183,68.3262,85844.0
2020-12-07 11:20:00,86.73,86.73,86.7,86.7,185253.0,68.3262,68.3262,68.3026,68.3026,185253.0
2020-12-07 11:25:00,86.7,86.73,86.7,86.73,401918.0,68.3026,68.3262,68.3026,68.3262,401918.0
2020-12-07 11:30:00,86.73,86.73,86.7,86.7,44307.0,68.3262,68.3262,68.3026,68.3026,44307.0
2020-12-07 11:35:00,86.7,86.71,86.7,86.7,62847.0,68.3026,68.3105,68.3026,68.3026,62847.0
2020-12-07 11:40:00,86.71,86.71,86.69,86.69,163926.0,68.3105,68.3105,68.2947,68.2947,163926.0
2020-12-07 11:45:00,86.69,86.7,86.68,86.7,316611.0,68.2947,68.3026,68.2868,68.3026,316611.0
2020-12-07 11:50:00,86.69,86.71,86.69,86.7,123383.0,68.2947,68.3105,68.2947,68.3026,123383.0
2020-12-07 11:55:00,86.7,86.74,86.7,86.73,154811.0,68.3026,68.3341,68.3026,68.3262,154811.0
2020-12-07 12:00:00,86.73,86.75,86.71,86.74,176759.0,68.3262,68.342,68.3105,68.3341,176759.0
2020-12-07 12:05:00,86.74,86.77,86.73,86.77,104341.0,68.3341,68.3577,68.3262,68.3577,104341.0
2020-12-07 12:10:00,86.77,86.79,86.76,86.78,298840.0,68.3577,68.3735,68.3498,68.3656,298840.0
2020-12-07 12:15:00,86.78,86.8,86.77,86.8,396485.0,68.3656,68.3814,68.3577,68.3814,396485.0
2020-12-07 12:20:00,86.8,86.8,86.78,86.79,142104.0,68.3814,68.3814,68.3656,68.3735,142104.0
2020-12-07 12:25:00,86.79,86.79,86.78,86.79,30304.0,68.3735,68.3735,68.3656,68.3735,30304.0
2020-12-07 12:30:00,86.79,86.79,86.78,86.79,38305.0,68.3735,68.3735,68.3656,68.3735,38305.0
2020-12-07 12:35:00,86.79,86.79,86.78,86.79,31765.0,68.3735,68.3735,68.3656,68.3735,31765.0
2020-12-07 12:40:00,86.79,86.8,86.78,86.8,216695.0,68.3735,68.3814,68.3656,68.3814,216695.0
2020-12-07 12:45:00,86.8,86.8,86.78,86.78,499636.0,68.3814,68.3814,68.3656,68.3656,499636.0
2020-12-07 12:50:00,86.78,86.79,86.77,86.78,91452.0,68.3656,68.3735,68.3577,68.3656,91452.0
2020-12-07 12:55:00,86.78,86.78,86.76,86.76,122578.0,68.3656,68.3656,68.3498,68.3498,122578.0
2020-12-07 13:00:00,86.77,86.77,86.75,86.76,86838.0,68.3577,68.3577,68.342,68.3498,86838.0
2020-12-07 13:05:00,86.75,86.76,86.72,86.75,405735.0,68.342,68.3498,68.3183,68.342,405735.0
2020-12-07 13:10:00,86.75,86.76,86.73,86.73,152489.0,68.342,68.3498,68.3262,68.3262,152489.0
2020-12-07 13:15:00,86.73,86.75,86.72,86.73,573658.0,68.3262,68.342,68.3183,68.3262,573658.0
2020-12-07 13:20:00,86.73,86.74,86.71,86.73,222137.0,68.3262,68.3341,68.3105,68.3262,222137.0
2020-12-07 13:25:00,86.73,86.74,86.72,86.73,60646.0,68.3262,68.3341,68.3183,68.3262,60646.0
2020-12-07 13:30:00,86.73,86.74,86.72,86.74,45819.0,68.3262,68.3341,68.3183,68.3341,45819.0
2020-12-07 13:35:00,86.73,86.75,86.72,86.72,69078.0,68.3262,68.342,68.3183,68.3183,69078.0
2020-12-07 13:40:00,86.72,86.73,86.69,86.7,128266.0,68.3183,68.3262,68.2947,68.3026,128266.0
2020-12-07 13:45:00,86.7,86.71,86.69,86.7,256744.0,68.3026,68.3105,68.2947,68.3026,256744.0
2020-12-07 13:50:00,86.71,86.71,86.7,86.71,34830.0,68.3105,68.3105,68.3026,68.3105,34830.0
2020-12-07 13:55:00,86.71,86.72,86.7,86.7,59732.0,68.3105,68.3183,68.3026,68.3026,59732.0
2020-12-07 14:00:00,86.7,86.71,86.67,86.69,225804.0,68.3026,68.3105,68.2789,68.2947,225804.0
2020-12-07 14:05:00,86.7,86.73,86.69,86.73,228188.0,68.3026,68.3262,68.2947,68.3262,228188.0
2020-12-07 14:10:00,86.73,86.73,86.7,86.7,52219.0,68.3262,68.3262,68.3026,68.3026,52219.0
2020-12-07 14:15:00,86.7,86.71,86.69,86.7,65715.0,68.3026,68.3105,68.2947,68.3026,65715.0
2020-12-07 14:20:00,86.7,86.71,86.7,86.71,155850.0,68.3026,68.3105,68.3026,68.3105,155850.0
2020-12-07 14:25:00,86.71,86.73,86.7,86.72,248956.0,68.3105,68.3262,68.3026,68.3183,248956.0
2020-12-07 14:30:00,86.72,86.73,86.71,86.72,111059.0,68.3183,68.3262,68.3105,68.3183,111059.0
2020-12-07 14:35:00,86.72,86.74,86.71,86.73,83881.0,68.3183,68.3341,68.3105,68.3262,83881.0
2020-12-07 14:40:00,86.73,86.74,86.72,86.74,100613.0,68.3262,68.3341,68.3183,68.3341,100613.0
2020-12-07 14:45:00,86.74,86.75,86.73,86.75,100054.0,68.3341,68.342,68.3262,68.342,100054.0
2020-12-07 14:50:00,86.75,86.76,86.74,86.75,200308.0,68.342,68.3498,68.3341,68.342,200308.0
2020-12-07 14:55:00,86.74,86.75,86.73,86.73,88190.0,68.3341,68.342,68.3262,68.3262,88190.0
2020-12-07 15:00:00,86.73,86.76,86.71,86.76,156123.0,68.3262,68.3498,68.3105,68.3498,156123.0
2020-12-07 15:05:00,86.76,86.77,86.74,86.75,89472.0,68.3498,68.3577,68.3341,68.342,89472.0
2020-12-07 15:10:00,86.75,86.76,86.73,86.75,133204.0,68.342,68.3498,68.3262,68.342,133204.0
2020-12-07 15:15:00,86.75,86.78,86.74,86.78,221191.0,68.342,68.3656,68.3341,68.3656,221191.0
2020-12-07 15:20:00,86.78,86.79,86.77,86.78,277779.0,68.3656,68.3735,68.3577,68.3656,277779.0
2020-12-07 15:25:00,86.78,86.8,86.77,86.79,118954.0,68.3656,68.3814,68.3577,68.3735,118954.0
2020-12-07 15:30:00,86.79,86.8,86.78,86.8,84600.0,68.3735,68.3814,68.3656,68.3814,84600.0
2020-12-07 15:35:00,86.79,86.8,86.77,86.78,141946.0,68.3735,68.3814,68.3577,68.3656,141946.0
2020-12-07 15:40:00,86.77,86.78,86.72,86.73,283313.0,68.3577,68.3656,68.3183,68.3262,283313.0
2020-12-07 15:45:00,86.73,86.74,86.7,86.72,476073.0,68.3262,68.3341,68.3026,68.3183,476073.0
2020-12-07 15:50:00,86.72,86.78,86.71,86.78,396185.0,68.3183,68.3656,68.3105,68.3656,396185.0
2020-12-07 15:55:00,86.78,86.82,86.75,86.81,922466.0,68.3656,68.3971,68.342,68.3892,922466.0
2020-12-08 09:30:00,86.77,86.8,86.73,86.77,394337.0,68.3577,68.3814,68.3262,68.3577,394337.0
2020-12-08 09:35:00,86.77,86.78,86.71,86.72,277939.0,68.3577,68.3656,68.3105,68.3183,277939.0
2020-12-08 09:40:00,86.72,86.74,86.71,86.74,74442.0,68.3183,68.3341,68.3105,68.3341,74442.0
2020-12-08 09:45:00,86.75,86.75,86.7,86.71,402747.0,68.342,68.342,68.3026,68.3105,402747.0
2020-12-08 09:50:00,86.71,86.72,86.7,86.71,187905.0,68.3105,68.3183,68.3026,68.3105,187905.0
2020-12-08 09:55:00,86.71,86.72,86.7,86.71,138677.0,68.3105,68.3183,68.3026,68.3105,138677.0
2020-12-08 10:00:00,86.71,86.73,86.7,86.73,507659.0,68.3105,68.3262,68.3026,68.3262,507659.0
2020-12-08 10:05:00,86.72,86.76,86.72,86.76,93691.0,68.3183,68.3498,68.3183,68.3498,93691.0
2020-12-08 10:10:00,86.76,86.76,86.75,86.76,11227.0,68.3498,68.3498,68.342,68.3498,11227.0
2020-12-08 10:15:00,86.76,86.76,86.71,86.72,80288.0,68.3498,68.3498,68.3105,68.3183,80288.0
2020-12-08 10:20:00,86.72,86.72,86.71,86.72,282514.0,68.3183,68.3183,68.3105,68.3183,282514.0
2020-12-08 10:25:00,86.71,86.72,86.71,86.72,61003.0,68.3105,68.3183,68.3105,68.3183,61003.0
2020-12-08 10:30:00,86.72,86.74,86.71,86.72,642277.0,68.3183,68.3341,68.3105,68.3183,642277.0
2020-12-08 10:35:00,86.72,86.72,86.7,86.7,127945.0,68.3183,68.3183,68.3026,68.3026,127945.0
2020-12-08 10:40:00,86.7,86.71,86.7,86.71,128610.0,68.3026,68.3105,68.3026,68.3105,128610.0
2020-12-08 10:45:00,86.71,86.72,86.7,86.72,34196.0,68.3105,68.3183,68.3026,68.3183,34196.0
2020-12-08 10:50:00,86.72,86.73,86.71,86.73,187922.0,68.3183,68.3262,68.3105,68.3262,187922.0
2020-12-08 10:55:00,86.73,86.74,86.72,86.73,348141.0,68.3262,68.3341,68.3183,68.3262,348141.0
2020-12-08 11:00:00,86.73,86.74,86.72,86.73,302527.0,68.3262,68.3341,68.3183,68.3262,302527.0
2020-12-08 11:05:00,86.73,86.74,86.72,86.73,173146.0,68.3262,68.3341,68.3183,68.3262,173146.0
2020-12-08 11:10:00,86.73,86.74,86.73,86.73,533302.0,68.3262,68.3341,68.3262,68.3262,533302.0
2020-12-08 11:15:00,86.73,86.74,86.73,86.74,94774.0,68.3262,68.3341,68.3262,68.3341,94774.0
2020-12-08 11:20:00,86.74,86.75,86.74,86.74,31047.0,68.3341,68.342,68.3341,68.3341,31047.0
2020-12-08 11:25:00,86.75,86.75,86.74,86.75,78878.0,68.342,68.342,68.3341,68.342,78878.0
2020-12-08 11:30:00,86.75,86.76,86.74,86.76,264421.0,68.342,68.3498,68.3341,68.3498,264421.0
2020-12-08 11:35:00,86.76,86.76,86.74,86.75,314987.0,68.3498,68.3498,68.3341,68.342,314987.0
2020-12-08 11:40:00,86.75,86.75,86.74,86.74,9683.0,68.342,68.342,68.3341,68.3341,9683.0
2020-12-08 11:45:00,86.75,86.76,86.74,86.75,122755.0,68.342,68.3498,68.3341,68.342,122755.0
2020-12-08 11:50:00,86.75,86.76,86.74,86.75,134556.0,68.342,68.3498,68.3341,68.342,134556.0
2020-12-08 11:55:00,86.75,86.76,86.74,86.76,53471.0,68.342,68.3498,68.3341,68.3498,53471.0
2020-12-08 12:00:00,86.75,86.76,86.75,86.75,7476.0,68.342,68.3498,68.342,68.342,7476.0
2020-12-08 12:05:00,86.76,86.76,86.74,86.74,120074.0,68.3498,68.3498,68.3341,68.3341,120074.0
2020-12-08 12:10:00,86.74,86.75,86.74,86.74,18934.0,68.3341,68.342,68.3341,68.3341,18934.0
2020-12-08 12:15:00,86.74,86.75,86.74,86.74,45852.0,68.3341,68.342,68.3341,68.3341,45852.0
2020-12-08 12:20:00,86.74,86.76,86.74,86.74,94084.0,68.3341,68.3498,68.3341,68.3341,94084.0
2020-12-08 12:25:00,86.75,86.75,86.74,86.75,27649.0,68.342,68.342,68.3341,68.342,27649.0
2020-12-08 12:30:00,86.75,86.75,86.74,86.75,18776.0,68.342,68.342,68.3341,68.342,18776.0
2020-12-08 12:35:00,86.75,86.75,86.73,86.75,437537.0,68.342,68.342,68.3262,68.342,437537.0
2020-12-08 12:40:00,86.74,86.75,86.74,86.75,96082.0,68.3341,68.342,68.3341,68.342,96082.0
2020-12-08 12:45:00,86.75,86.75,86.74,86.75,25973.0,68.342,68.342,68.3341,68.342,25973.0
2020-12-08 12:50:00,86.75,86.76,86.74,86.76,78421.0,68.342,68.3498,68.3341,68.3498,78421.0
2020-12-08 12:55:00,86.76,86.76,86.75,86.75,85981.0,68.3498,68.3498,68.342,68.342,85981.0
2020-12-08 13:00:00,86.76,86.77,86.75,86.76,337653.0,68.3498,68.3577,68.342,68.3498,337653.0
2020-12-08 13:05:00,86.76,86.79,86.76,86.79,186512.0,68.3498,68.3735,68.3498,68.3735,186512.0
2020-12-08 13:10:00,86.79,86.81,86.78,86.81,178729.0,68.3735,68.3892,68.3656,68.3892,178729.0
2020-12-08 13:15:00,86.81,86.82,86.8,86.81,68451.0,68.3892,68.3971,68.3814,68.3892,68451.0
2020-12-08 13:20:00,86.81,86.81,86.79,86.8,62887.0,68.3892,68.3892,68.3735,68.3814,62887.0
2020-12-08 13:25:00,86.8,86.81,86.79,86.81,27517.0,68.3814,68.3892,68.3735,68.3892,27517.0
2020-12-08 13:30:00,86.81,86.83,86.8,86.82,276858.0,68.3892,68.405,68.3814,68.3971,276858.0
2020-12-08 13:35:00,86.83,86.83,86.81,86.81,53195.0,68.405,68.405,68.3892,68.3892,53195.0
2020-12-08 13:40:00,86.81,86.82,86.81,86.82,31301.0,68.3892,68.3971,68.3892,68.3971,31301.0
2020-12-08 13:45:00,86.82,86.82,86.81,86.81,44310.0,68.3971,68.3971,68.3892,68.3892,44310.0
2020-12-08 13:50:00,86.81,86.82,86.81,86.81,11817.0,68.3892,68.3971,68.3892,68.3892,11817.0
2020-12-08 13:55:00,86.81,86.82,86.78,86.78,294945.0,68.3892,68.3971,68.3656,68.3656,294945.0
2020-12-08 14:00:00,86.79,86.8,86.78,86.8,67225.0,68.3735,68.3814,68.3656,68.3814,67225.0
2020-12-08 14:05:00,86.8,86.8,86.78,86.8,38847.0,68.3814,68.3814,68.3656,68.3814,38847.0
2020-12-08 14:10:00,86.8,86.83,86.79,86.82,328249.0,68.3814,68.405,68.3735,68.3971,328249.0
2020-12-08 14:15:00,86.82,86.83,86.81,86.82,246849.0,68.3971,68.405,68.3892,68.3971,246849.0
2020-12-08 14:20:00,86.83,86.84,86.82,86.84,254110.0,68.405,68.4129,68.3971,68.4129,254110.0
2020-12-08 14:25:00,86.84,86.85,86.83,86.84,119809.0,68.4129,68.4208,68.405,68.4129,119809.0
2020-12-08 14:30:00,86.84,86.85,86.84,86.84,22560.0,68.4129,68.4208,68.4129,68.4129,22560.0
2020-12-08 14:35:00,86.85,86.85,86.81,86.81,201491.0,68.4208,68.4208,68.3892,68.3892,201491.0
2020-12-08 14:40:00,86.81,86.83,86.81,86.83,64578.0,68.3892,68.405,68.3892,68.405,64578.0
2020-12-08 14:45:00,86.83,86.83,86.8,86.81,116726.0,68.405,68.405,68.3814,68.3892,116726.0
2020-12-08 14:50:00,86.8,86.82,86.79,86.81,210679.0,68.3814,68.3971,68.3735,68.3892,210679.0
2020-12-08 14:55:00,86.8,86.82,86.8,86.8,34081.0,68.3814,68.3971,68.3814,68.3814,34081.0
2020-12-08 15:00:00,86.8,86.81,86.79,86.8,48121.0,68.3814,68.3892,68.3735,68.3814,48121.0
2020-12-08 15:05:00,86.8,86.81,86.78,86.79,122101.0,68.3814,68.3892,68.3656,68.3735,122101.0
2020-12-08 15:10:00,86.79,86.8,86.76,86.78,114695.0,68.3735,68.3814,68.3498,68.3656,114695.0
2020-12-08 15:15:00,86.78,86.81,86.78,86.8,165215.0,68.3656,68.3892,68.3656,68.3814,165215.0
2020-12-08 15:20:00,86.79,86.8,86.78,86.8,129958.0,68.3735,68.3814,68.3656,68.3814,129958.0
2020-12-08 15:25:00,86.8,86.81,86.79,86.8,99879.0,68.3814,68.3892,68.3735,68.3814,99879.0
2020-12-08 15:30:00,86.8,86.82,86.8,86.81,178307.0,68.3814,68.3971,68.3814,68.3892,178307.0
2020-12-08 15:35:00,86.81,86.82,86.8,86.81,58101.0,68.3892,68.3971,68.3814,68.3892,58101.0
2020-12-08 15:40:00,86.81,86.83,86.8,86.83,447341.0,68.3892,68.405,68.3814,68.405,447341.0
2020-12-08 15:45:00,86.82,86.83,86.82,86.83,91642.0,68.3971,68.405,68.3971,68.405,91642.0
2020-12-08 15:50:00,86.83,86.83,86.81,86.81,430295.0,68.405,68.405,68.3892,68.3892,430295.0
2020-12-08 15:55:00,86.81,86.82,86.74,86.76,2655737.0,68.3892,68.3971,68.3341,68.3498,2655737.0
2020-12-09 09:30:00,86.85,86.85,86.76,86.78,587012.0,68.4208,68.4208,68.3498,68.3656,587012.0
2020-12-09 09:35:00,86.76,86.79,86.74,86.77,282916.0,68.3498,68.3735,68.3341,68.3577,282916.0
2020-12-09 09:40:00,86.77,86.8,86.76,86.8,134421.0,68.3577,68.3814,68.3498,68.3814,134421.0
2020-12-09 09:45:00,86.8,86.81,86.73,86.73,620135.0,68.3814,68.3892,68.3262,68.3262,620135.0
2020-12-09 09:50:00,86.73,86.75,86.73,86.74,269968.0,68.3262,68.342,68.3262,68.3341,269968.0
2020-12-09 09:55:00,86.75,86.77,86.71,86.73,444106.0,68.342,68.3577,68.3105,68.3262,444106.0
2020-12-09 10:00:00,86.74,86.75,86.69,86.71,2007810.0,68.3341,68.342,68.2947,68.3105,2007810.0
2020-12-09 10:05:00,86.71,86.74,86.69,86.69,245121.0,68.3105,68.3341,68.2947,68.2947,245121.0
2020-12-09 10:10:00,86.7,86.7,86.62,86.66,419385.0,68.3026,68.3026,68.2396,68.2711,419385.0
2020-12-09 10:15:00,86.66,86.71,86.66,86.7,309239.0,68.2711,68.3105,68.2711,68.3026,309239.0
2020-12-09 10:20:00,86.7,86.71,86.68,86.68,191772.0,68.3026,68.3105,68.2868,68.2868,191772.0
2020-12-09 10:25:00,86.68,86.72,86.68,86.7,333559.0,68.2868,68.3183,68.2868,68.3026,333559.0
2020-12-09 10:30:00,86.7,86.7,86.68,86.68,173382.0,68.3026,68.3026,68.2868,68.2868,173382.0
2020-12-09 10:35:00,86.68,86.69,86.66,86.66,227661.0,68.2868,68.2947,68.2711,68.2711,227661.0
2020-12-09 10:40:00,86.67,86.69,86.66,86.68,143207.0,68.2789,68.2947,68.2711,68.2868,143207.0
2020-12-09 10:45:00,86.69,86.69,86.67,86.69,342230.0,68.2947,68.2947,68.2789,68.2947,342230.0
2020-12-09 10:50:00,86.69,86.69,86.66,86.67,143873.0,68.2947,68.2947,68.2711,68.2789,143873.0
2020-12-09 10:55:00,86.67,86.68,86.66,86.67,270894.0,68.2789,68.2868,68.2711,68.2789,270894.0
2020-12-09 11:00:00,86.67,86.68,86.65,86.66,153349.0,68.2789,68.2868,68.2632,68.2711,153349.0
2020-12-09 11:05:00,86.66,86.68,86.65,86.67,371569.0,68.2711,68.2868,68.2632,68.2789,371569.0
2020-12-09 11:10:00,86.67,86.68,86.67,86.67,73835.0,68.2789,68.2868,68.2789,68.2789,73835.0
2020-12-09 11:15:00,86.67,86.68,86.67,86.67,180619.0,68.2789,68.2868,68.2789,68.2789,180619.0
2020-12-09 11:20:00,86.67,86.69,86.67,86.69,250985.0,68.2789,68.2947,68.2789,68.2947,250985.0
2020-12-09 11:25:00,86.69,86.7,86.68,86.69,160728.0,68.2947,68.3026,68.2868,68.2947,160728.0
2020-12-09 11:30:00,86.7,86.7,86.66,86.66,337152.0,68.3026,68.3026,68.2711,68.2711,337152.0
2020-12-09 11:35:00,86.67,86.69,86.65,86.69,297880.0,68.2789,68.2947,68.2632,68.2947,297880.0
2020-12-09 11:40:00,86.69,86.69,86.68,86.69,169254.0,68.2947,68.2947,68.2868,68.2947,169254.0
2020-12-09 11:45:00,86.69,86.69,86.66,86.66,185779.0,68.2947,68.2947,68.2711,68.2711,185779.0
2020-12-09 11:50:00,86.66,86.67,86.65,86.66,175573.0,68.2711,68.2789,68.2632,68.2711,175573.0
2020-12-09 11:55:00,86.67,86.71,86.66,86.7,96388.0,68.2789,68.3105,68.2711,68.3026,96388.0
2020-12-09 12:00:00,86.7,86.71,86.67,86.67,932219.0,68.3026,68.3105,68.2789,68.2789,932219.0
2020-12-09 12:05:00,86.67,86.7,86.67,86.7,64415.0,68.2789,68.3026,68.2789,68.3026,64415.0
2020-12-09 12:10:00,86.69,86.7,86.68,86.68,69791.0,68.2947,68.3026,68.2868,68.2868,69791.0
2020-12-09 12:15:00,86.68,86.69,86.66,86.67,156855.0,68.2868,68.2947,68.2711,68.2789,156855.0
2020-12-09 12:20:00,86.66,86.67,86.65,86.67,132728.0,68.2711,68.2789,68.2632,68.2789,132728.0
2020-12-09 12:25:00,86.67,86.68,86.66,86.67,53870.0,68.2789,68.2868,68.2711,68.2789,53870.0
2020-12-09 12:30:00,86.67,86.68,86.65,86.65,277120.0,68.2789,68.2868,68.2632,68.2632,277120.0
2020-12-09 12:35:00,86.65,86.66,86.63,86.63,335390.0,68.2632,68.2711,68.2474,68.2474,335390.0
2020-12-09 12:40:00,86.63,86.64,86.6,86.61,734085.0,68.2474,68.2553,68.2238,68.2317,734085.0
2020-12-09 12:45:00,86.6,86.61,86.58,86.58,370402.0,68.2238,68.2317,68.208,68.208,370402.0
2020-12-09 12:50:00,86.58,86.62,86.55,86.61,448421.0,68.208,68.2396,68.1844,68.2317,448421.0
2020-12-09 12:55:00,86.61,86.65,86.6,86.64,272597.0,68.2317,68.2632,68.2238,68.2553,272597.0
2020-12-09 13:00:00,86.64,86.64,86.58,86.59,319012.0,68.2553,68.2553,68.208,68.2159,319012.0
2020-12-09 13:05:00,86.6,86.63,86.59,86.61,328987.0,68.2238,68.2474,68.2159,68.2317,328987.0
2020-12-09 13:10:00,86.61,86.62,86.59,86.59,107329.0,68.2317,68.2396,68.2159,68.2159,107329.0
2020-12-09 13:15:00,86.59,86.62,86.58,86.59,264927.0,68.2159,68.2396,68.208,68.2159,264927.0
2020-12-09 13:20:00,86.59,86.61,86.57,86.59,367598.0,68.2159,68.2317,68.2002,68.2159,367598.0
2020-12-09 13:25:00,86.59,86.59,86.57,86.57,92166.0,68.2159,68.2159,68.2002,68.2002,92166.0
2020-12-09 13:30:00,86.57,86.57,86.54,86.54,181370.0,68.2002,68.2002,68.1765,68.1765,181370.0
2020-12-09 13:35:00,86.54,86.58,86.53,86.56,168071.0,68.1765,68.208,68.1687,68.1923,168071.0
2020-12-09 13:40:00,86.57,86.59,86.53,86.58,361799.0,68.2002,68.2159,68.1687,68.208,361799.0
2020-12-09 13:45:00,86.58,86.59,86.56,86.57,55618.0,68.208,68.2159,68.1923,68.2002,55618.0
2020-12-09 13:50:00,86.57,86.58,86.56,86.56,103170.0,68.2002,68.208,68.1923,68.1923,103170.0
2020-12-09 13:55:00,86.56,86.56,86.52,86.52,1491572.0,68.1923,68.1923,68.1608,68.1608,1491572.0
2020-12-09 14:00:00,86.53,86.55,86.51,86.54,327389.0,68.1687,68.1844,68.1529,68.1765,327389.0
2020-12-09 14:05:00,86.55,86.55,86.52,86.54,415110.0,68.1844,68.1844,68.1608,68.1765,415110.0
2020-12-09 14:10:00,86.53,86.54,86.53,86.53,116891.0,68.1687,68.1765,68.1687,68.1687,116891.0
2020-12-09 14:15:00,86.53,86.57,86.53,86.56,217788.0,68.1687,68.2002,68.1687,68.1923,217788.0
2020-12-09 14:20:00,86.56,86.58,86.55,86.58,281305.0,68.1923,68.208,68.1844,68.208,281305.0
2020-12-09 14:25:00,86.58,86.61,86.57,86.6,395481.0,68.208,68.2317,68.2002,68.2238,395481.0
2020-12-09 14:30:00,86.6,86.61,86.55,86.55,393816.0,68.2238,68.2317,68.1844,68.1844,393816.0
2020-12-09 14:35:00,86.55,86.56,86.52,86.55,384278.0,68.1844,68.1923,68.1608,68.1844,384278.0
2020-12-09 14:40:00,86.55,86.56,86.54,86.54,153959.0,68.1844,68.1923,68.1765,68.1765,153959.0
2020-12-09 14:45:00,86.54,86.56,86.53,86.54,415957.0,68.1765,68.1923,68.1687,68.1765,415957.0
2020-12-09 14:50:00,86.54,86.54,86.52,86.53,144521.0,68.1765,68.1765,68.1608,68.1687,144521.0
2020-12-09 14:55:00,86.52,86.56,86.52,86.54,270716.0,68.1608,68.1923,68.1608,68.1765,270716.0
2020-12-09 15:00:00,86.54,86.55,86.52,86.53,231386.0,68.1765,68.1844,68.1608,68.1687,231386.0
2020-12-09 15:05:00,86.54,86.56,86.53,86.56,466597.0,68.1765,68.1923,68.1687,68.1923,466597.0
2020-12-09 15:10:00,86.56,86.59,86.55,86.57,269527.0,68.1923,68.2159,68.1844,68.2002,269527.0
2020-12-09 15:15:00,86.58,86.58,86.55,86.58,306360.0,68.208,68.208,68.1844,68.208,306360.0
2020-12-09 15:20:00,86.58,86.59,86.55,86.56,147472.0,68.208,68.2159,68.1844,68.1923,147472.0
2020-12-09 15:25:00,86.56,86.56,86.49,86.5,713411.0,68.1923,68.1923,68.1371,68.145,713411.0
2020-12-09 15:30:00,86.5,86.55,86.49,86.53,539283.0,68.145,68.1844,68.1371,68.1687,539283.0
2020-12-09 15:35:00,86.53,86.59,86.52,86.59,480808.0,68.1687,68.2159,68.1608,68.2159,480808.0
2020-12-09 15:40:00,86.59,86.64,86.58,86.62,577627.0,68.2159,68.2553,68.208,68.2396,577627.0
2020-12-09 15:45:00,86.62,86.62,86.58,86.59,789983.0,68.2396,68.2396,68.208,68.2159,789983.0
2020-12-09 15:50:00,86.59,86.6,86.56,86.57,359743.0,68.2159,68.2238,68.1923,68.2002,359743.0
2020-12-09 15:55:00,86.58,86.62,86.57,86.61,1350924.0,68.208,68.2396,68.2002,68.2317,1350924.0
2020-12-10 09:30:00,86.48,86.58,86.46,86.48,730322.0,68.1293,68.208,68.1135,68.1293,730322.0
2020-12-10 09:35:00,86.48,86.59,86.48,86.59,472413.0,68.1293,68.2159,68.1293,68.2159,472413.0
2020-12-10 09:40:00,86.59,86.63,86.57,86.59,621020.0,68.2159,68.2474,68.2002,68.2159,621020.0
2020-12-10 09:45:00,86.59,86.68,86.59,86.67,230353.0,68.2159,68.2868,68.2159,68.2789,230353.0
2020-12-10 09:50:00,86.68,86.73,86.68,86.73,402157.0,68.2868,68.3262,68.2868,68.3262,402157.0
2020-12-10 09:55:00,86.73,86.78,86.73,86.76,215206.0,68.3262,68.3656,68.3262,68.3498,215206.0
2020-12-10 10:00:00,86.77,86.77,86.73,86.74,313837.0,68.3577,68.3577,68.3262,68.3341,313837.0
2020-12-10 10:05:00,86.75,86.81,86.73,86.79,315180.0,68.342,68.3892,68.3262,68.3735,315180.0
2020-12-10 10:10:00,86.79,86.81,86.77,86.79,105584.0,68.3735,68.3892,68.3577,68.3735,105584.0
2020-12-10 10:15:00,86.79,86.81,86.77,86.81,95076.0,68.3735,68.3892,68.3577,68.3892,95076.0
2020-12-10 10:20:00,86.82,86.84,86.8,86.8,238886.0,68.3971,68.4129,68.3814,68.3814,238886.0
2020-12-10 10:25:00,86.8,86.81,86.78,86.79,106147.0,68.3814,68.3892,68.3656,68.3735,106147.0
2020-12-10 10:30:00,86.79,86.79,86.73,86.74,153509.0,68.3735,68.3735,68.3262,68.3341,153509.0
2020-12-10 10:35:00,86.74,86.82,86.74,86.81,128360.0,68.3341,68.3971,68.3341,68.3892,128360.0
2020-12-10 10:40:00,86.81,86.81,86.78,86.8,135063.0,68.3892,68.3892,68.3656,68.3814,135063.0
2020-12-10 10:45:00,86.8,86.8,86.75,86.77,170521.0,68.3814,68.3814,68.342,68.3577,170521.0
2020-12-10 10:50:00,86.77,86.83,86.77,86.81,273892.0,68.3577,68.405,68.3577,68.3892,273892.0
2020-12-10 10:55:00,86.81,86.82,86.79,86.81,172374.0,68.3892,68.3971,68.3735,68.3892,172374.0
2020-12-10 11:00:00,86.81,86.83,86.77,86.81,147147.0,68.3892,68.405,68.3577,68.3892,147147.0
2020-12-10 11:05:00,86.81,86.83,86.79,86.8,162779.0,68.3892,68.405,68.3735,68.3814,162779.0
2020-12-10 11:10:00,86.8,86.82,86.77,86.81,139678.0,68.3814,68.3971,68.3577,68.3892,139678.0
2020-12-10 11:15:00,86.81,86.84,86.8,86.83,185184.0,68.3892,68.4129,68.3814,68.405,185184.0
2020-12-10 11:20:00,86.82,86.84,86.8,86.84,236555.0,68.3971,68.4129,68.3814,68.4129,236555.0
2020-12-10 11:25:00,86.84,86.85,86.82,86.84,106813.0,68.4129,68.4208,68.3971,68.4129,106813.0
2020-12-10 11:30:00,86.83,86.86,86.82,86.83,216806.0,68.405,68.4286,68.3971,68.405,216806.0
2020-12-10 11:35:00,86.83,86.85,86.82,86.83,99507.0,68.405,68.4208,68.3971,68.405,99507.0
2020-12-10 11:40:00,86.83,86.83,86.81,86.83,58584.0,68.405,68.405,68.3892,68.405,58584.0
2020-12-10 11:45:00,86.82,86.83,86.79,86.8,96476.0,68.3971,68.405,68.3735,68.3814,96476.0
2020-12-10 11:50:00,86.8,86.81,86.78,86.78,152116.0,68.3814,68.3892,68.3656,68.3656,152116.0
2020-12-10 11:55:00,86.79,86.8,86.76,86.79,235949.0,68.3735,68.3814,68.3498,68.3735,235949.0
2020-12-10 12:00:00,86.78,86.85,86.78,86.84,168581.0,68.3656,68.4208,68.3656,68.4129,168581.0
2020-12-10 12:05:00,86.85,86.87,86.84,86.86,153360.0,68.4208,68.4365,68.4129,68.4286,153360.0
2020-12-10 12:10:00,86.87,86.87,86.85,86.86,68863.0,68.4365,68.4365,68.4208,68.4286,68863.0
2020-12-10 12:15:00,86.86,86.87,86.85,86.87,78402.0,68.4286,68.4365,68.4208,68.4365,78402.0
2020-12-10 12:20:00,86.87,86.87,86.85,86.87,108971.0,68.4365,68.4365,68.4208,68.4365,108971.0
2020-12-10 12:25:00,86.87,86.87,86.84,86.85,164346.0,68.4365,68.4365,68.4129,68.4208,164346.0
2020-12-10 12:30:00,86.84,86.88,86.84,86.86,466274.0,68.4129,68.4444,68.4129,68.4286,466274.0
2020-12-10 12:35:00,86.86,86.88,86.85,86.87,163940.0,68.4286,68.4444,68.4208,68.4365,163940.0
2020-12-10 12:40:00,86.87,86.88,86.86,86.87,52957.0,68.4365,68.4444,68.4286,68.4365,52957.0
2020-12-10 12:45:00,86.87,86.88,86.85,86.85,106347.0,68.4365,68.4444,68.4208,68.4208,106347.0
2020-12-10 12:50:00,86.85,86.86,86.82,86.83,231041.0,68.4208,68.4286,68.3971,68.405,231041.0
2020-12-10 12:55:00,86.83,86.83,86.8,86.81,606236.0,68.405,68.405,68.3814,68.3892,606236.0
2020-12-10 13:00:00,86.81,86.82,86.8,86.81,143185.0,68.3892,68.3971,68.3814,68.3892,143185.0
2020-12-10 13:05:00,86.8,86.82,86.8,86.81,477873.0,68.3814,68.3971,68.3814,68.3892,477873.0
2020-12-10 13:10:00,86.81,86.85,86.81,86.84,172031.0,68.3892,68.4208,68.3892,68.4129,172031.0
2020-12-10 13:15:00,86.84,86.86,86.84,86.86,117393.0,68.4129,68.4286,68.4129,68.4286,117393.0
2020-12-10 13:20:00,86.85,86.86,86.84,86.84,35029.0,68.4208,68.4286,68.4129,68.4129,35029.0
2020-12-10 13:25:00,86.84,86.86,86.84,86.84,59411.0,68.4129,68.4286,68.4129,68.4129,59411.0
2020-12-10 13:30:00,86.84,86.85,86.82,86.83,177988.0,68.4129,68.4208,68.3971,68.405,177988.0
2020-12-10 13:35:00,86.83,86.84,86.81,86.82,160885.0,68.405,68.4129,68.3892,68.3971,160885.0
2020-12-10 13:40:00,86.81,86.82,86.8,86.81,104240.0,68.3892,68.3971,68.3814,68.3892,104240.0
2020-12-10 13:45:00,86.81,86.82,86.79,86.81,101886.0,68.3892,68.3971,68.3735,68.3892,101886.0
2020-12-10 13:50:00,86.81,86.83,86.8,86.82,61460.0,68.3892,68.405,68.3814,68.3971,61460.0
2020-12-10 13:55:00,86.82,86.83,86.79,86.81,96909.0,68.3971,68.405,68.3735,68.3892,96909.0
2020-12-10 14:00:00,86.81,86.82,86.79,86.8,181758.0,68.3892,68.3971,68.3735,68.3814,181758.0
2020-12-10 14:05:00,86.8,86.82,86.79,86.81,150993.0,68.3814,68.3971,68.3735,68.3892,150993.0
2020-12-10 14:10:00,86.81,86.81,86.76,86.77,69581.0,68.3892,68.3892,68.3498,68.3577,69581.0
2020-12-10 14:15:00,86.77,86.79,86.76,86.78,77841.0,68.3577,68.3735,68.3498,68.3656,77841.0
2020-12-10 14:20:00,86.78,86.79,86.75,86.77,50031.0,68.3656,68.3735,68.342,68.3577,50031.0
2020-12-10 14:25:00,86.77,86.78,86.74,86.74,173522.0,68.3577,68.3656,68.3341,68.3341,173522.0
2020-12-10 14:30:00,86.74,86.77,86.73,86.77,291170.0,68.3341,68.3577,68.3262,68.3577,291170.0
2020-12-10 14:35:00,86.77,86.78,86.75,86.76,221630.0,68.3577,68.3656,68.342,68.3498,221630.0
2020-12-10 14:40:00,86.76,86.76,86.73,86.75,83436.0,68.3498,68.3498,68.3262,68.342,83436.0
2020-12-10 14:45:00,86.74,86.77,86.74,86.75,120002.0,68.3341,68.3577,68.3341,68.342,120002.0
2020-12-10 14:50:00,86.75,86.76,86.73,86.74,357347.0,68.342,68.3498,68.3262,68.3341,357347.0
2020-12-10 14:55:00,86.74,86.76,86.7,86.73,159106.0,68.3341,68.3498,68.3026,68.3262,159106.0
2020-12-10 15:00:00,86.73,86.77,86.73,86.76,96707.0,68.3262,68.3577,68.3262,68.3498,96707.0
2020-12-10 15:05:00,86.76,86.77,86.73,86.73,147121.0,68.3498,68.3577,68.3262,68.3262,147121.0
2020-12-10 15:10:00,86.74,86.77,86.73,86.75,217947.0,68.3341,68.3577,68.3262,68.342,217947.0
2020-12-10 15:15:00,86.75,86.79,86.74,86.79,261179.0,68.342,68.3735,68.3341,68.3735,261179.0
2020-12-10 15:20:00,86.78,86.8,86.78,86.8,162950.0,68.3656,68.3814,68.3656,68.3814,162950.0
2020-12-10 15:25:00,86.8,86.8,86.77,86.8,306678.0,68.3814,68.3814,68.3577,68.3814,306678.0
2020-12-10 15:30:00,86.8,86.81,86.78,86.78,153285.0,68.3814,68.3892,68.3656,68.3656,153285.0
2020-12-10 15:35:00,86.78,86.81,86.76,86.76,510002.0,68.3656,68.3892,68.3498,68.3498,510002.0
2020-12-10 15:40:00,86.76,86.78,86.74,86.75,318035.0,68.3498,68.3656,68.3341,68.342,318035.0
2020-12-10 15:45:00,86.75,86.78,86.74,86.78,224569.0,68.342,68.3656,68.3341,68.3656,224569.0
2020-12-10 15:50:00,86.78,86.8,86.75,86.75,1029121.0,68.3656,68.3814,68.342,68.342,1029121.0
2020-12-10 15:55:00,86.75,86.78,86.74,86.75,1663640.0,68.342,68.3656,68.3341,68.342,1663640.0
2020-12-11 09:30:00,86.72,86.78,86.72,86.74,133893.0,68.3183,68.3656,68.3183,68.3341,133893.0
2020-12-11 09:35:00,86.75,86.77,86.72,86.77,95741.0,68.342,68.3577,68.3183,68.3577,95741.0
2020-12-11 09:40:00,86.77,86.78,86.7,86.71,88052.0,68.3577,68.3656,68.3026,68.3105,88052.0
2020-12-11 09:45:00,86.71,86.76,86.71,86.75,85603.0,68.3105,68.3498,68.3105,68.342,85603.0
2020-12-11 09:50:00,86.74,86.76,86.71,86.75,108617.0,68.3341,68.3498,68.3105,68.342,108617.0
2020-12-11 09:55:00,86.76,86.76,86.74,86.75,101056.0,68.3498,68.3498,68.3341,68.342,101056.0
2020-12-11 10:00:00,86.75,86.8,86.75,86.79,304975.0,68.342,68.3814,68.342,68.3735,304975.0
2020-12-11 10:05:00,86.79,86.8,86.77,86.79,102861.0,68.3735,68.3814,68.3577,68.3735,102861.0
2020-12-11 10:10:00,86.79,86.84,86.79,86.83,246071.0,68.3735,68.4129,68.3735,68.405,246071.0
2020-12-11 10:15:00,86.83,86.86,86.81,86.84,336800.0,68.405,68.4286,68.3892,68.4129,336800.0
2020-12-11 10:20:00,86.85,86.85,86.79,86.81,110168.0,68.4208,68.4208,68.3735,68.3892,110168.0
2020-12-11 10:25:00,86.81,86.82,86.76,86.77,363152.0,68.3892,68.3971,68.3498,68.3577,363152.0
2020-12-11 10:30:00,86.78,86.78,86.75,86.77,84293.0,68.3656,68.3656,68.342,68.3577,84293.0
2020-12-11 10:35:00,86.76,86.77,86.71,86.72,116177.0,68.3498,68.3577,68.3105,68.3183,116177.0
2020-12-11 10:40:00,86.73,86.73,86.71,86.73,370819.0,68.3262,68.3262,68.3105,68.3262,370819.0
2020-12-11 10:45:00,86.73,86.73,86.7,86.71,94343.0,68.3262,68.3262,68.3026,68.3105,94343.0
2020-12-11 10:50:00,86.7,86.72,86.7,86.71,124330.0,68.3026,68.3183,68.3026,68.3105,124330.0
2020-12-11 10:55:00,86.71,86.73,86.7,86.73,105344.0,68.3105,68.3262,68.3026,68.3262,105344.0
2020-12-11 11:00:00,86.73,86.77,86.72,86.76,69663.0,68.3262,68.3577,68.3183,68.3498,69663.0
2020-12-11 11:05:00,86.76,86.76,86.72,86.74,114573.0,68.3498,68.3498,68.3183,68.3341,114573.0
2020-12-11 11:10:00,86.73,86.75,86.72,86.73,140294.0,68.3262,68.342,68.3183,68.3262,140294.0
2020-12-11 11:15:00,86.73,86.73,86.72,86.72,162552.0,68.3262,68.3262,68.3183,68.3183,162552.0
2020-12-11 11:20:00,86.73,86.73,86.69,86.69,174060.0,68.3262,68.3262,68.2947,68.2947,174060.0
2020-12-11 11:25:00,86.69,86.7,86.68,86.68,48066.0,68.2947,68.3026,68.2868,68.2868,48066.0
2020-12-11 11:30:00,86.69,86.7,86.67,86.67,142351.0,68.2947,68.3026,68.2789,68.2789,142351.0
2020-12-11 11:35:00,86.67,86.68,86.61,86.63,639780.0,68.2789,68.2868,68.2317,68.2474,639780.0
2020-12-11 11:40:00,86.63,86.65,86.6,86.61,220743.0,68.2474,68.2632,68.2238,68.2317,220743.0
2020-12-11 11:45:00,86.6,86.61,86.58,86.61,377378.0,68.2238,68.2317,68.208,68.2317,377378.0
2020-12-11 11:50:00,86.61,86.62,86.6,86.61,80732.0,68.2317,68.2396,68.2238,68.2317,80732.0
2020-12-11 11:55:00,86.61,86.63,86.6,86.62,54152.0,68.2317,68.2474,68.2238,68.2396,54152.0
2020-12-11 12:00:00,86.62,86.64,86.6,86.61,79185.0,68.2396,68.2553,68.2238,68.2317,79185.0
2020-12-11 12:05:00,86.61,86.63,86.6,86.6,31797.0,68.2317,68.2474,68.2238,68.2238,31797.0
2020-12-11 12:10:00,86.61,86.61,86.55,86.56,261566.0,68.2317,68.2317,68.1844,68.1923,261566.0
2020-12-11 12:15:00,86.56,86.62,86.56,86.58,234767.0,68.1923,68.2396,68.1923,68.208,234767.0
2020-12-11 12:20:00,86.57,86.61,86.54,86.6,296414.0,68.2002,68.2317,68.1765,68.2238,296414.0
2020-12-11 12:25:00,86.61,86.62,86.57,86.59,399708.0,68.2317,68.2396,68.2002,68.2159,399708.0
2020-12-11 12:30:00,86.58,86.58,86.56,86.56,30626.0,68.208,68.208,68.1923,68.1923,30626.0
2020-12-11 12:35:00,86.56,86.56,86.53,86.55,516567.0,68.1923,68.1923,68.1687,68.1844,516567.0
2020-12-11 12:40:00,86.55,86.57,86.54,86.56,63386.0,68.1844,68.2002,68.1765,68.1923,63386.0
2020-12-11 12:45:00,86.57,86.59,86.56,86.58,127392.0,68.2002,68.2159,68.1923,68.208,127392.0
2020-12-11 12:50:00,86.59,86.61,86.58,86.6,97987.0,68.2159,68.2317,68.208,68.2238,97987.0
2020-12-11 12:55:00,86.6,86.62,86.59,86.62,90637.0,68.2238,68.2396,68.2159,68.2396,90637.0
2020-12-11 13:00:00,86.62,86.63,86.6,86.63,96779.0,68.2396,68.2474,68.2238,68.2474,96779.0
2020-12-11 13:05:00,86.62,86.63,86.6,86.61,107940.0,68.2396,68.2474,68.2238,68.2317,107940.0
2020-12-11 13:10:00,86.61,86.67,86.61,86.67,106647.0,68.2317,68.2789,68.2317,68.2789,106647.0
2020-12-11 13:15:00,86.67,86.67,86.64,86.65,108167.0,68.2789,68.2789,68.2553,68.2632,108167.0
2020-12-11 13:20:00,86.65,86.65,86.64,86.64,157809.0,68.2632,68.2632,68.2553,68.2553,157809.0
2020-12-11 13:25:00,86.64,86.65,86.63,86.65,240263.0,68.2553,68.2632,68.2474,68.2632,240263.0
2020-12-11 13:30:00,86.65,86.68,86.64,86.67,286743.0,68.2632,68.2868,68.2553,68.2789,286743.0
2020-12-11 13:35:00,86.67,86.68,86.66,86.67,137577.0,68.2789,68.2868,68.2711,68.2789,137577.0
2020-12-11 13:40:00,86.67,86.68,86.66,86.67,87633.0,68.2789,68.2868,68.2711,68.2789,87633.0
2020-12-11 13:45:00,86.67,86.68,86.66,86.67,254059.0,68.2789,68.2868,68.2711,68.2789,254059.0
2020-12-11 13:50:00,86.67,86.71,86.67,86.71,117371.0,68.2789,68.3105,68.2789,68.3105,117371.0
2020-12-11 13:55:00,86.71,86.73,86.69,86.71,106521.0,68.3105,68.3262,68.2947,68.3105,106521.0
2020-12-11 14:00:00,86.7,86.71,86.67,86.67,82206.0,68.3026,68.3105,68.2789,68.2789,82206.0
2020-12-11 14:05:00,86.67,86.7,86.64,86.67,742966.0,68.2789,68.3026,68.2553,68.2789,742966.0
2020-12-11 14:10:00,86.68,86.69,86.67,86.67,104363.0,68.2868,68.2947,68.2789,68.2789,104363.0
2020-12-11 14:15:00,86.68,86.69,86.67,86.69,50160.0,68.2868,68.2947,68.2789,68.2947,50160.0
2020-12-11 14:20:00,86.69,86.7,86.67,86.7,79973.0,68.2947,68.3026,68.2789,68.3026,79973.0
2020-12-11 14:25:00,86.7,86.71,86.67,86.68,145269.0,68.3026,68.3105,68.2789,68.2868,145269.0
2020-12-11 14:30:00,86.69,86.73,86.69,86.72,84165.0,68.2947,68.3262,68.2947,68.3183,84165.0
2020-12-11 14:35:00,86.72,86.72,86.68,86.69,70350.0,68.3183,68.3183,68.2868,68.2947,70350.0
2020-12-11 14:40:00,86.69,86.72,86.68,86.7,142865.0,68.2947,68.3183,68.2868,68.3026,142865.0
2020-12-11 14:45:00,86.71,86.72,86.69,86.7,188443.0,68.3105,68.3183,68.2947,68.3026,188443.0
2020-12-11 14:50:00,86.7,86.7,86.67,86.67,237684.0,68.3026,68.3026,68.2789,68.2789,237684.0
2020-12-11 14:55:00,86.67,86.68,86.65,86.66,123531.0,68.2789,68.2868,68.2632,68.2711,123531.0
2020-12-11 15:00:00,86.66,86.68,86.64,86.65,156350.0,68.2711,68.2868,68.2553,68.2632,156350.0
2020-12-11 15:05:00,86.65,86.65,86.61,86.63,272587.0,68.2632,68.2632,68.2317,68.2474,272587.0
2020-12-11 15:10:00,86.62,86.66,86.62,86.63,404175.0,68.2396,68.2711,68.2396,68.2474,404175.0
2020-12-11 15:15:00,86.64,86.73,86.63,86.7,401010.0,68.2553,68.3262,68.2474,68.3026,401010.0
2020-12-11 15:20:00,86.69,86.7,86.66,86.68,178088.0,68.2947,68.3026,68.2711,68.2868,178088.0
2020-12-11 15:25:00,86.68,86.71,86.68,86.7,173188.0,68.2868,68.3105,68.2868,68.3026,173188.0
2020-12-11 15:30:00,86.7,86.72,86.67,86.67,324192.0,68.3026,68.3183,68.2789,68.2789,324192.0
2020-12-11 15:35:00,86.67,86.69,86.66,86.68,86652.0,68.2789,68.2947,68.2711,68.2868,86652.0
2020-12-11 15:40:00,86.68,86.7,86.67,86.68,189113.0,68.2868,68.3026,68.2789,68.2868,189113.0
2020-12-11 15:45:00,86.67,86.68,86.67,86.67,123395.0,68.2789,68.2868,68.2789,68.2789,123395.0
2020-12-11 15:50:00,86.68,86.69,86.64,86.66,252641.0,68.2868,68.2947,68.2553,68.2711,252641.0
2020-12-11 15:55:00,86.67,86.7,86.66,86.68,529179.0,68.2789,68.3026,68.2711,68.2868,529179.0
2020-12-14 09:30:00,86.83,86.85,86.78,86.84,476122.0,68.405,68.4208,68.3656,68.4129,476122.0
2020-12-14 09:35:00,86.84,86.87,86.82,86.86,141986.0,68.4129,68.4365,68.3971,68.4286,141986.0
2020-12-14 09:40:00,86.87,86.88,86.84,86.86,452906.0,68.4365,68.4444,68.4129,68.4286,452906.0
2020-12-14 09:45:00,86.86,86.87,86.83,86.84,245369.0,68.4286,68.4365,68.405,68.4129,245369.0
2020-12-14 09:50:00,86.84,86.85,86.82,86.82,253251.0,68.4129,68.4208,68.3971,68.3971,253251.0
2020-12-14 09:55:00,86.82,86.83,86.79,86.8,353561.0,68.3971,68.405,68.3735,68.3814,353561.0
2020-12-14 10:00:00,86.8,86.82,86.79,86.81,226711.0,68.3814,68.3971,68.3735,68.3892,226711.0
2020-12-14 10:05:00,86.81,86.81,86.79,86.79,160254.0,68.3892,68.3892,68.3735,68.3735,160254.0
2020-12-14 10:10:00,86.79,86.79,86.75,86.77,206360.0,68.3735,68.3735,68.342,68.3577,206360.0
2020-12-14 10:15:00,86.76,86.78,86.75,86.76,131775.0,68.3498,68.3656,68.342,68.3498,131775.0
2020-12-14 10:20:00,86.75,86.76,86.75,86.76,101370.0,68.342,68.3498,68.342,68.3498,101370.0
2020-12-14 10:25:00,86.75,86.78,86.75,86.78,370590.0,68.342,68.3656,68.342,68.3656,370590.0
2020-12-14 10:30:00,86.78,86.79,86.77,86.77,156986.0,68.3656,68.3735,68.3577,68.3577,156986.0
2020-12-14 10:35:00,86.78,86.78,86.77,86.78,109118.0,68.3656,68.3656,68.3577,68.3656,109118.0
2020-12-14 10:40:00,86.78,86.79,86.77,86.78,251763.0,68.3656,68.3735,68.3577,68.3656,251763.0
2020-12-14 10:45:00,86.78,86.79,86.75,86.76,322304.0,68.3656,68.3735,68.342,68.3498,322304.0
2020-12-14 10:50:00,86.76,86.76,86.71,86.73,167211.0,68.3498,68.3498,68.3105,68.3262,167211.0
2020-12-14 10:55:00,86.73,86.73,86.68,86.69,129990.0,68.3262,68.3262,68.2868,68.2947,129990.0
2020-12-14 11:00:00,86.68,86.69,86.65,86.66,619915.0,68.2868,68.2947,68.2632,68.2711,619915.0
2020-12-14 11:05:00,86.67,86.69,86.64,86.64,197959.0,68.2789,68.2947,68.2553,68.2553,197959.0
2020-12-14 11:10:00,86.65,86.68,86.65,86.67,68641.0,68.2632,68.2868,68.2632,68.2789,68641.0
2020-12-14 11:15:00,86.67,86.7,86.67,86.7,58629.0,68.2789,68.3026,68.2789,68.3026,58629.0
2020-12-14 11:20:00,86.7,86.7,86.68,86.7,45672.0,68.3026,68.3026,68.2868,68.3026,45672.0
2020-12-14 11:25:00,86.69,86.7,86.67,86.67,212544.0,68.2947,68.3026,68.2789,68.2789,212544.0
2020-12-14 11:30:00,86.67,86.69,86.64,86.65,176162.0,68.2789,68.2947,68.2553,68.2632,176162.0
2020-12-14 11:35:00,86.65,86.68,86.64,86.65,251768.0,68.2632,68.2868,68.2553,68.2632,251768.0
2020-12-14 11:40:00,86.66,86.67,86.64,86.65,429747.0,68.2711,68.2789,68.2553,68.2632,429747.0
2020-12-14 11:45:00,86.66,86.69,86.65,86.67,33139.0,68.2711,68.2947,68.2632,68.2789,33139.0
2020-12-14 11:50:00,86.67,86.68,86.66,86.68,45469.0,68.2789,68.2868,68.2711,68.2868,45469.0
2020-12-14 11:55:00,86.67,86.68,86.65,86.66,59434.0,68.2789,68.2868,68.2632,68.2711,59434.0
2020-12-14 12:00:00,86.66,86.67,86.65,86.67,48113.0,68.2711,68.2789,68.2632,68.2789,48113.0
2020-12-14 12:05:00,86.67,86.68,86.65,86.67,154269.0,68.2789,68.2868,68.2632,68.2789,154269.0
2020-12-14 12:10:00,86.68,86.68,86.66,86.67,31752.0,68.2868,68.2868,68.2711,68.2789,31752.0
2020-12-14 12:15:00,86.66,86.67,86.65,86.65,65157.0,68.2711,68.2789,68.2632,68.2632,65157.0
2020-12-14 12:20:00,86.65,86.67,86.65,86.66,29684.0,68.2632,68.2789,68.2632,68.2711,29684.0
2020-12-14 12:25:00,86.65,86.66,86.64,86.66,33309.0,68.2632,68.2711,68.2553,68.2711,33309.0
2020-12-14 12:30:00,86.66,86.66,86.63,86.63,925689.0,68.2711,68.2711,68.2474,68.2474,925689.0
2020-12-14 12:35:00,86.63,86.64,86.63,86.64,131879.0,68.2474,68.2553,68.2474,68.2553,131879.0
2020-12-14 12:40:00,86.64,86.64,86.62,86.62,216368.0,68.2553,68.2553,68.2396,68.2396,216368.0
2020-12-14 12:45:00,86.63,86.63,86.61,86.62,71231.0,68.2474,68.2474,68.2317,68.2396,71231.0
2020-12-14 12:50:00,86.61,86.64,86.61,86.64,132222.0,68.2317,68.2553,68.2317,68.2553,132222.0
2020-12-14 12:55:00,86.64,86.64,86.61,86.63,144349.0,68.2553,68.2553,68.2317,68.2474,144349.0
2020-12-14 13:00:00,86.63,86.65,86.62,86.63,129623.0,68.2474,68.2632,68.2396,68.2474,129623.0
2020-12-14 13:05:00,86.63,86.64,86.6,86.61,195557.0,68.2474,68.2553,68.2238,68.2317,195557.0
2020-12-14 13:10:00,86.61,86.65,86.61,86.65,115594.0,68.2317,68.2632,68.2317,68.2632,115594.0
2020-12-14 13:15:00,86.64,86.65,86.63,86.64,123932.0,68.2553,68.2632,68.2474,68.2553,123932.0
2020-12-14 13:20:00,86.64,86.66,86.63,86.63,169430.0,68.2553,68.2711,68.2474,68.2474,169430.0
2020-12-14 13:25:00,86.63,86.66,86.6,86.6,657056.0,68.2474,68.2711,68.2238,68.2238,657056.0
2020-12-14 13:30:00,86.6,86.68,86.6,86.67,194971.0,68.2238,68.2868,68.2238,68.2789,194971.0
2020-12-14 13:35:00,86.67,86.68,86.64,86.67,131377.0,68.2789,68.2868,68.2553,68.2789,131377.0
2020-12-14 13:40:00,86.67,86.7,86.67,86.69,201972.0,68.2789,68.3026,68.2789,68.2947,201972.0
2020-12-14 13:45:00,86.68,86.7,86.66,86.7,240110.0,68.2868,68.3026,68.2711,68.3026,240110.0
2020-12-14 13:50:00,86.7,86.72,86.68,86.71,29760.0,68.3026,68.3183,68.2868,68.3105,29760.0
2020-12-14 13:55:00,86.71,86.73,86.69,86.7,161275.0,68.3105,68.3262,68.2947,68.3026,161275.0
2020-12-14 14:00:00,86.7,86.73,86.7,86.7,265377.0,68.3026,68.3262,68.3026,68.3026,265377.0
2020-12-14 14:05:00,86.7,86.73,86.7,86.71,209603.0,68.3026,68.3262,68.3026,68.3105,209603.0
2020-12-14 14:10:00,86.71,86.72,86.68,86.7,203287.0,68.3105,68.3183,68.2868,68.3026,203287.0
2020-12-14 14:15:00,86.7,86.71,86.68,86.7,44594.0,68.3026,68.3105,68.2868,68.3026,44594.0
2020-12-14 14:20:00,86.7,86.71,86.68,86.7,15181.0,68.3026,68.3105,68.2868,68.3026,15181.0
2020-12-14 14:25:00,86.69,86.71,86.69,86.7,72101.0,68.2947,68.3105,68.2947,68.3026,72101.0
2020-12-14 14:30:00,86.7,86.71,86.68,86.69,95064.0,68.3026,68.3105,68.2868,68.2947,95064.0
2020-12-14 14:35:00,86.69,86.69,86.67,86.67,60696.0,68.2947,68.2947,68.2789,68.2789,60696.0
2020-12-14 14:40:00,86.67,86.7,86.67,86.69,115021.0,68.2789,68.3026,68.2789,68.2947,115021.0
2020-12-14 14:45:00,86.69,86.69,86.66,86.69,87491.0,68.2947,68.2947,68.2711,68.2947,87491.0
2020-12-14 14:50:00,86.69,86.71,86.68,86.71,33184.0,68.2947,68.3105,68.2868,68.3105,33184.0
2020-12-14 14:55:00,86.7,86.72,86.7,86.7,25455.0,68.3026,68.3183,68.3026,68.3026,25455.0
2020-12-14 15:00:00,86.71,86.71,86.69,86.69,48790.0,68.3105,68.3105,68.2947,68.2947,48790.0
2020-12-14 15:05:00,86.69,86.71,86.68,86.68,97821.0,68.2947,68.3105,68.2868,68.2868,97821.0
2020-12-14 15:10:00,86.68,86.71,86.68,86.7,157823.0,68.2868,68.3105,68.2868,68.3026,157823.0
2020-12-14 15:15:00,86.7,86.71,86.68,86.69,68066.0,68.3026,68.3105,68.2868,68.2947,68066.0
2020-12-14 15:20:00,86.69,86.71,86.68,86.7,154822.0,68.2947,68.3105,68.2868,68.3026,154822.0
2020-12-14 15:25:00,86.7,86.72,86.69,86.69,87446.0,68.3026,68.3183,68.2947,68.2947,87446.0
2020-12-14 15:30:00,86.69,86.7,86.65,86.65,278950.0,68.2947,68.3026,68.2632,68.2632,278950.0
2020-12-14 15:35:00,86.65,86.66,86.63,86.64,141480.0,68.2632,68.2711,68.2474,68.2553,141480.0
2020-12-14 15:40:00,86.63,86.67,86.63,86.65,299705.0,68.2474,68.2789,68.2474,68.2632,299705.0
2020-12-14 15:45:00,86.64,86.69,86.64,86.69,260207.0,68.2553,68.2947,68.2553,68.2947,260207.0
2020-12-14 15:50:00,86.69,86.69,86.65,86.69,258241.0,68.2947,68.2947,68.2632,68.2947,258241.0
2020-12-14 15:55:00,86.69,86.7,86.66,86.68,1018267.0,68.2947,68.3026,68.2711,68.2868,1018267.0
2020-12-15 09:30:00,86.85,86.85,86.78,86.79,350503.0,68.4208,68.4208,68.3656,68.3735,350503.0
2020-12-15 09:35:00,86.79,86.8,86.74,86.77,380785.0,68.3735,68.3814,68.3341,68.3577,380785.0
2020-12-15 09:40:00,86.77,86.79,86.73,86.73,68387.0,68.3577,68.3735,68.3262,68.3262,68387.0
2020-12-15 09:45:00,86.73,86.75,86.72,86.73,113228.0,68.3262,68.342,68.3183,68.3262,113228.0
2020-12-15 09:50:00,86.73,86.75,86.73,86.73,157713.0,68.3262,68.342,68.3262,68.3262,157713.0
2020-12-15 09:55:00,86.73,86.74,86.68,86.7,234544.0,68.3262,68.3341,68.2868,68.3026,234544.0
2020-12-15 10:00:00,86.7,86.72,86.69,86.72,531048.0,68.3026,68.3183,68.2947,68.3183,531048.0
2020-12-15 10:05:00,86.72,86.75,86.71,86.73,434803.0,68.3183,68.342,68.3105,68.3262,434803.0
2020-12-15 10:10:00,86.72,86.76,86.71,86.76,132278.0,68.3183,68.3498,68.3105,68.3498,132278.0
2020-12-15 10:15:00,86.76,86.77,86.74,86.77,187484.0,68.3498,68.3577,68.3341,68.3577,187484.0
2020-12-15 10:20:00,86.76,86.77,86.74,86.75,236726.0,68.3498,68.3577,68.3341,68.342,236726.0
2020-12-15 10:25:00,86.75,86.75,86.72,86.73,246383.0,68.342,68.342,68.3183,68.3262,246383.0
2020-12-15 10:30:00,86.74,86.79,86.73,86.79,323201.0,68.3341,68.3735,68.3262,68.3735,323201.0
2020-12-15 10:35:00,86.79,86.8,86.71,86.72,620826.0,68.3735,68.3814,68.3105,68.3183,620826.0
2020-12-15 10:40:00,86.72,86.77,86.71,86.77,168032.0,68.3183,68.3577,68.3105,68.3577,168032.0
2020-12-15 10:45:00,86.77,86.79,86.76,86.78,261178.0,68.3577,68.3735,68.3498,68.3656,261178.0
2020-12-15 10:50:00,86.78,86.81,86.77,86.8,308261.0,68.3656,68.3892,68.3577,68.3814,308261.0
2020-12-15 10:55:00,86.8,86.82,86.79,86.8,123912.0,68.3814,68.3971,68.3735,68.3814,123912.0
2020-12-15 11:00:00,86.8,86.81,86.77,86.78,256687.0,68.3814,68.3892,68.3577,68.3656,256687.0
2020-12-15 11:05:00,86.78,86.78,86.74,86.76,214434.0,68.3656,68.3656,68.3341,68.3498,214434.0
2020-12-15 11:10:00,86.77,86.8,86.76,86.8,119036.0,68.3577,68.3814,68.3498,68.3814,119036.0
2020-12-15 11:15:00,86.79,86.8,86.75,86.75,524502.0,68.3735,68.3814,68.342,68.342,524502.0
2020-12-15 11:20:00,86.76,86.78,86.75,86.76,377914.0,68.3498,68.3656,68.342,68.3498,377914.0
2020-12-15 11:25:00,86.76,86.78,86.75,86.77,362435.0,68.3498,68.3656,68.342,68.3577,362435.0
2020-12-15 11:30:00,86.77,86.79,86.76,86.78,111114.0,68.3577,68.3735,68.3498,68.3656,111114.0
2020-12-15 11:35:00,86.78,86.81,86.77,86.81,90428.0,68.3656,68.3892,68.3577,68.3892,90428.0
2020-12-15 11:40:00,86.8,86.83,86.8,86.82,77963.0,68.3814,68.405,68.3814,68.3971,77963.0
2020-12-15 11:45:00,86.82,86.82,86.81,86.81,265233.0,68.3971,68.3971,68.3892,68.3892,265233.0
2020-12-15 11:50:00,86.81,86.81,86.8,86.8,93699.0,68.3892,68.3892,68.3814,68.3814,93699.0
2020-12-15 11:55:00,86.8,86.81,86.79,86.81,142979.0,68.3814,68.3892,68.3735,68.3892,142979.0
2020-12-15 12:00:00,86.81,86.86,86.81,86.83,198828.0,68.3892,68.4286,68.3892,68.405,198828.0
2020-12-15 12:05:00,86.84,86.84,86.82,86.83,41564.0,68.4129,68.4129,68.3971,68.405,41564.0
2020-12-15 12:10:00,86.83,86.85,86.82,86.84,102420.0,68.405,68.4208,68.3971,68.4129,102420.0
2020-12-15 12:15:00,86.84,86.87,86.84,86.86,74689.0,68.4129,68.4365,68.4129,68.4286,74689.0
2020-12-15 12:20:00,86.86,86.87,86.85,86.87,93702.0,68.4286,68.4365,68.4208,68.4365,93702.0
2020-12-15 12:25:00,86.87,86.88,86.85,86.87,312459.0,68.4365,68.4444,68.4208,68.4365,312459.0
2020-12-15 12:30:00,86.86,86.87,86.85,86.87,88215.0,68.4286,68.4365,68.4208,68.4365,88215.0
2020-12-15 12:35:00,86.86,86.89,86.85,86.88,180660.0,68.4286,68.4523,68.4208,68.4444,180660.0
2020-12-15 12:40:00,86.89,86.9,86.86,86.87,93645.0,68.4523,68.4601,68.4286,68.4365,93645.0
2020-12-15 12:45:00,86.87,86.9,86.86,86.89,65427.0,68.4365,68.4601,68.4286,68.4523,65427.0
2020-12-15 12:50:00,86.89,86.9,86.88,86.9,132618.0,68.4523,68.4601,68.4444,68.4601,132618.0
2020-12-15 12:55:00,86.9,86.9,86.89,86.9,32195.0,68.4601,68.4601,68.4523,68.4601,32195.0
2020-12-15 13:00:00,86.9,86.91,86.88,86.89,318786.0,68.4601,68.468,68.4444,68.4523,318786.0
2020-12-15 13:05:00,86.89,86.92,86.88,86.91,205031.0,68.4523,68.4759,68.4444,68.468,205031.0
2020-12-15 13:10:00,86.91,86.93,86.9,86.92,123101.0,68.468,68.4838,68.4601,68.4759,123101.0
2020-12-15 13:15:00,86.93,86.95,86.92,86.94,299394.0,68.4838,68.4995,68.4759,68.4917,299394.0
2020-12-15 13:20:00,86.93,86.93,86.89,86.9,477853.0,68.4838,68.4838,68.4523,68.4601,477853.0
2020-12-15 13:25:00,86.9,86.92,86.88,86.91,199548.0,68.4601,68.4759,68.4444,68.468,199548.0
2020-12-15 13:30:00,86.91,86.93,86.9,86.92,77056.0,68.468,68.4838,68.4601,68.4759,77056.0
2020-12-15 13:35:00,86.92,86.93,86.91,86.92,160502.0,68.4759,68.4838,68.468,68.4759,160502.0
2020-12-15 13:40:00,86.92,86.92,86.89,86.9,164540.0,68.4759,68.4759,68.4523,68.4601,164540.0
2020-12-15 13:45:00,86.9,86.92,86.89,86.92,58658.0,68.4601,68.4759,68.4523,68.4759,58658.0
2020-12-15 13:50:00,86.92,86.93,86.91,86.92,164302.0,68.4759,68.4838,68.468,68.4759,164302.0
2020-12-15 13:55:00,86.92,86.92,86.91,86.92,121284.0,68.4759,68.4759,68.468,68.4759,121284.0
2020-12-15 14:00:00,86.92,86.95,86.91,86.94,187529.0,68.4759,68.4995,68.468,68.4917,187529.0
2020-12-15 14:05:00,86.94,86.94,86.92,86.92,118290.0,68.4917,68.4917,68.4759,68.4759,118290.0
2020-12-15 14:10:00,86.92,86.96,86.92,86.95,111164.0,68.4759,68.5074,68.4759,68.4995,111164.0
2020-12-15 14:15:00,86.95,86.95,86.93,86.94,119386.0,68.4995,68.4995,68.4838,68.4917,119386.0
2020-12-15 14:20:00,86.94,86.96,86.93,86.94,318778.0,68.4917,68.5074,68.4838,68.4917,318778.0
2020-12-15 14:25:00,86.94,86.95,86.93,86.93,79524.0,68.4917,68.4995,68.4838,68.4838,79524.0
2020-12-15 14:30:00,86.94,86.95,86.93,86.94,65765.0,68.4917,68.4995,68.4838,68.4917,65765.0
2020-12-15 14:35:00,86.94,86.94,86.93,86.94,28652.0,68.4917,68.4917,68.4838,68.4917,28652.0
2020-12-15 14:40:00,86.94,86.96,86.94,86.95,81988.0,68.4917,68.5074,68.4917,68.4995,81988.0
2020-12-15 14:45:00,86.96,86.96,86.95,86.95,25167.0,68.5074,68.5074,68.4995,68.4995,25167.0
2020-12-15 14:50:00,86.96,86.96,86.94,86.95,201596.0,68.5074,68.5074,68.4917,68.4995,201596.0
2020-12-15 14:55:00,86.95,86.95,86.93,86.93,96077.0,68.4995,68.4995,68.4838,68.4838,96077.0
2020-12-15 15:00:00,86.93,86.97,86.93,86.94,377602.0,68.4838,68.5153,68.4838,68.4917,377602.0
2020-12-15 15:05:00,86.94,86.97,86.93,86.94,329280.0,68.4917,68.5153,68.4838,68.4917,329280.0
2020-12-15 15:10:00,86.94,86.96,86.93,86.95,99771.0,68.4917,68.5074,68.4838,68.4995,99771.0
2020-12-15 15:15:00,86.95,86.96,86.93,86.93,99352.0,68.4995,68.5074,68.4838,68.4838,99352.0
2020-12-15 15:20:00,86.94,86.94,86.92,86.94,422460.0,68.4917,68.4917,68.4759,68.4917,422460.0
2020-12-15 15:25:00,86.94,86.94,86.92,86.92,179421.0,68.4917,68.4917,68.4759,68.4759,179421.0
2020-12-15 15:30:00,86.92,86.93,86.9,86.91,201415.0,68.4759,68.4838,68.4601,68.468,201415.0
2020-12-15 15:35:00,86.91,86.93,86.9,86.92,239913.0,68.468,68.4838,68.4601,68.4759,239913.0
2020-12-15 15:40:00,86.92,86.93,86.92,86.93,165778.0,68.4759,68.4838,68.4759,68.4838,165778.0
2020-12-15 15:45:00,86.92,86.94,86.92,86.94,325796.0,68.4759,68.4917,68.4759,68.4917,325796.0
2020-12-15 15:50:00,86.93,86.97,86.93,86.96,598428.0,68.4838,68.5153,68.4838,68.5074,598428.0
2020-12-15 15:55:00,86.96,87.0,86.95,86.97,1194214.0,68.5074,68.5389,68.4995,68.5153,1194214.0
2020-12-16 09:30:00,86.94,86.95,86.9,86.92,232747.0,68.4917,68.4995,68.4601,68.4759,232747.0
2020-12-16 09:35:00,86.92,86.93,86.87,86.89,747127.0,68.4759,68.4838,68.4365,68.4523,747127.0
2020-12-16 09:40:00,86.89,86.9,86.87,86.88,939627.0,68.4523,68.4601,68.4365,68.4444,939627.0
2020-12-16 09:45:00,86.89,86.89,86.8,86.82,569779.0,68.4523,68.4523,68.3814,68.3971,569779.0
2020-12-16 09:50:00,86.82,86.85,86.81,86.83,365514.0,68.3971,68.4208,68.3892,68.405,365514.0
2020-12-16 09:55:00,86.83,86.86,86.82,86.86,367481.0,68.405,68.4286,68.3971,68.4286,367481.0
2020-12-16 10:00:00,86.85,86.86,86.84,86.85,257146.0,68.4208,68.4286,68.4129,68.4208,257146.0
2020-12-16 10:05:00,86.85,86.86,86.83,86.86,255066.0,68.4208,68.4286,68.405,68.4286,255066.0
2020-12-16 10:10:00,86.86,86.87,86.82,86.83,189065.0,68.4286,68.4365,68.3971,68.405,189065.0
2020-12-16 10:15:00,86.83,86.84,86.82,86.84,236907.0,68.405,68.4129,68.3971,68.4129,236907.0
2020-12-16 10:20:00,86.84,86.84,86.82,86.84,196568.0,68.4129,68.4129,68.3971,68.4129,196568.0
2020-12-16 10:25:00,86.84,86.86,86.83,86.86,239970.0,68.4129,68.4286,68.405,68.4286,239970.0
2020-12-16 10:30:00,86.86,86.92,86.85,86.92,594691.0,68.4286,68.4759,68.4208,68.4759,594691.0
2020-12-16 10:35:00,86.92,86.92,86.88,86.89,233250.0,68.4759,68.4759,68.4444,68.4523,233250.0
2020-12-16 10:40:00,86.9,86.92,86.89,86.92,387593.0,68.4601,68.4759,68.4523,68.4759,387593.0
2020-12-16 10:45:00,86.92,86.92,86.9,86.91,244629.0,68.4759,68.4759,68.4601,68.468,244629.0
2020-12-16 10:50:00,86.91,86.92,86.9,86.92,279630.0,68.468,68.4759,68.4601,68.4759,279630.0
2020-12-16 10:55:00,86.92,86.92,86.9,86.91,362701.0,68.4759,68.4759,68.4601,68.468,362701.0
2020-12-16 11:00:00,86.92,86.95,86.92,86.95,241356.0,68.4759,68.4995,68.4759,68.4995,241356.0
2020-12-16 11:05:00,86.95,86.96,86.94,86.96,604582.0,68.4995,68.5074,68.4917,68.5074,604582.0
2020-12-16 11:10:00,86.95,86.96,86.93,86.96,393809.0,68.4995,68.5074,68.4838,68.5074,393809.0
2020-12-16 11:15:00,86.95,86.96,86.93,86.94,350765.0,68.4995,68.5074,68.4838,68.4917,350765.0
2020-12-16 11:20:00,86.93,86.95,86.92,86.95,235144.0,68.4838,68.4995,68.4759,68.4995,235144.0
2020-12-16 11:25:00,86.95,86.95,86.92,86.93,310948.0,68.4995,68.4995,68.4759,68.4838,310948.0
2020-12-16 11:30:00,86.94,86.94,86.91,86.93,312183.0,68.4917,68.4917,68.468,68.4838,312183.0
2020-12-16 11:35:00,86.93,86.97,86.88,86.91,901705.0,68.4838,68.5153,68.4444,68.468,901705.0
2020-12-16 11:40:00,86.91,86.91,86.88,86.88,146057.0,68.468,68.468,68.4444,68.4444,146057.0
2020-12-16 11:45:00,86.89,86.9,86.88,86.89,563964.0,68.4523,68.4601,68.4444,68.4523,563964.0
2020-12-16 11:50:00,86.88,86.88,86.83,86.84,154959.0,68.4444,68.4444,68.405,68.4129,154959.0
2020-12-16 11:55:00,86.84,86.84,86.83,86.84,196286.0,68.4129,68.4129,68.405,68.4129,196286.0
2020-12-16 12:00:00,86.84,86.86,86.83,86.84,189910.0,68.4129,68.4286,68.405,68.4129,189910.0
2020-12-16 12:05:00,86.84,86.84,86.82,86.83,148932.0,68.4129,68.4129,68.3971,68.405,148932.0
2020-12-16 12:10:00,86.83,86.84,86.81,86.83,1990042.0,68.405,68.4129,68.3892,68.405,1990042.0
2020-12-16 12:15:00,86.83,86.83,86.81,86.82,548335.0,68.405,68.405,68.3892,68.3971,548335.0
2020-12-16 12:20:00,86.83,86.83,86.82,86.83,214907.0,68.405,68.405,68.3971,68.405,214907.0
2020-12-16 12:25:00,86.83,86.83,86.82,86.83,144110.0,68.405,68.405,68.3971,68.405,144110.0
2020-12-16 12:30:00,86.83,86.83,86.82,86.83,267092.0,68.405,68.405,68.3971,68.405,267092.0
2020-12-16 12:35:00,86.83,86.84,86.82,86.84,251193.0,68.405,68.4129,68.3971,68.4129,251193.0
2020-12-16 12:40:00,86.83,86.84,86.83,86.83,130359.0,68.405,68.4129,68.405,68.405,130359.0
2020-12-16 12:45:00,86.83,86.84,86.82,86.83,383895.0,68.405,68.4129,68.3971,68.405,383895.0
2020-12-16 12:50:00,86.82,86.83,86.81,86.83,519424.0,68.3971,68.405,68.3892,68.405,519424.0
2020-12-16 12:55:00,86.83,86.85,86.82,86.85,136996.0,68.405,68.4208,68.3971,68.4208,136996.0
2020-12-16 13:00:00,86.85,86.85,86.84,86.84,77890.0,68.4208,68.4208,68.4129,68.4129,77890.0
2020-12-16 13:05:00,86.84,86.85,86.83,86.84,246505.0,68.4129,68.4208,68.405,68.4129,246505.0
2020-12-16 13:10:00,86.84,86.85,86.83,86.84,199187.0,68.4129,68.4208,68.405,68.4129,199187.0
2020-12-16 13:15:00,86.85,86.85,86.84,86.84,92831.0,68.4208,68.4208,68.4129,68.4129,92831.0
2020-12-16 13:20:00,86.84,86.85,86.83,86.83,675857.0,68.4129,68.4208,68.405,68.405,675857.0
2020-12-16 13:25:00,86.83,86.84,86.82,86.83,406180.0,68.405,68.4129,68.3971,68.405,406180.0
2020-12-16 13:30:00,86.82,86.83,86.81,86.82,385587.0,68.3971,68.405,68.3892,68.3971,385587.0
2020-12-16 13:35:00,86.82,86.83,86.82,86.83,134696.0,68.3971,68.405,68.3971,68.405,134696.0
2020-12-16 13:40:00,86.83,86.83,86.82,86.83,245056.0,68.405,68.405,68.3971,68.405,245056.0
2020-12-16 13:45:00,86.83,86.84,86.82,86.83,298668.0,68.405,68.4129,68.3971,68.405,298668.0
2020-12-16 13:50:00,86.83,86.83,86.81,86.81,183362.0,68.405,68.405,68.3892,68.3892,183362.0
2020-12-16 13:55:00,86.81,86.82,86.78,86.81,396924.0,68.3892,68.3971,68.3656,68.3892,396924.0
2020-12-16 14:00:00,86.81,86.83,86.74,86.75,585292.0,68.3892,68.405,68.3341,68.342,585292.0
2020-12-16 14:05:00,86.75,86.75,86.65,86.66,574692.0,68.342,68.342,68.2632,68.2711,574692.0
2020-12-16 14:10:00,86.66,86.67,86.6,86.66,825792.0,68.2711,68.2789,68.2238,68.2711,825792.0
2020-12-16 14:15:00,86.66,86.66,86.62,86.64,702669.0,68.2711,68.2711,68.2396,68.2553,702669.0
2020-12-16 14:20:00,86.64,86.69,86.63,86.69,369093.0,68.2553,68.2947,68.2474,68.2947,369093.0
2020-12-16 14:25:00,86.69,86.69,86.65,86.67,312576.0,68.2947,68.2947,68.2632,68.2789,312576.0
2020-12-16 14:30:00,86.68,86.72,86.67,86.72,472845.0,68.2868,68.3183,68.2789,68.3183,472845.0
2020-12-16 14:35:00,86.72,86.83,86.71,86.83,429926.0,68.3183,68.405,68.3105,68.405,429926.0
2020-12-16 14:40:00,86.83,86.86,86.82,86.86,307360.0,68.405,68.4286,68.3971,68.4286,307360.0
2020-12-16 14:45:00,86.86,86.86,86.82,86.84,277677.0,68.4286,68.4286,68.3971,68.4129,277677.0
2020-12-16 14:50:00,86.83,86.86,86.79,86.81,285018.0,68.405,68.4286,68.3735,68.3892,285018.0
2020-12-16 14:55:00,86.81,86.83,86.8,86.82,152863.0,68.3892,68.405,68.3814,68.3971,152863.0
2020-12-16 15:00:00,86.82,86.82,86.8,86.81,247605.0,68.3971,68.3971,68.3814,68.3892,247605.0
2020-12-16 15:05:00,86.81,86.83,86.78,86.81,382090.0,68.3892,68.405,68.3656,68.3892,382090.0
2020-12-16 15:10:00,86.81,86.82,86.79,86.8,226554.0,68.3892,68.3971,68.3735,68.3814,226554.0
2020-12-16 15:15:00,86.8,86.84,86.8,86.83,200486.0,68.3814,68.4129,68.3814,68.405,200486.0
2020-12-16 15:20:00,86.82,86.86,86.81,86.85,391158.0,68.3971,68.4286,68.3892,68.4208,391158.0
2020-12-16 15:25:00,86.84,86.85,86.83,86.84,229886.0,68.4129,68.4208,68.405,68.4129,229886.0
2020-12-16 15:30:00,86.85,86.9,86.84,86.85,345857.0,68.4208,68.4601,68.4129,68.4208,345857.0
2020-12-16 15:35:00,86.86,86.86,86.81,86.84,166276.0,68.4286,68.4286,68.3892,68.4129,166276.0
2020-12-16 15:40:00,86.84,86.86,86.83,86.84,306527.0,68.4129,68.4286,68.405,68.4129,306527.0
2020-12-16 15:45:00,86.84,86.86,86.82,86.86,454869.0,68.4129,68.4286,68.3971,68.4286,454869.0
2020-12-16 15:50:00,86.85,86.89,86.83,86.87,1259890.0,68.4208,68.4523,68.405,68.4365,1259890.0
2020-12-16 15:55:00,86.87,86.88,86.82,86.83,2327718.0,68.4365,68.4444,68.3971,68.405,2327718.0
2020-12-17 09:30:00,86.59,86.64,86.56,86.63,443949.0,68.4988,68.5384,68.4751,68.5305,443949.0
2020-12-17 09:35:00,86.63,86.65,86.55,86.58,2149197.0,68.5305,68.5463,68.4672,68.4909,2149197.0
2020-12-17 09:40:00,86.58,86.59,86.54,86.55,655436.0,68.4909,68.4988,68.4593,68.4672,655436.0
2020-12-17 09:45:00,86.56,86.59,86.54,86.58,493614.0,68.4751,68.4988,68.4593,68.4909,493614.0
2020-12-17 09:50:00,86.58,86.59,86.53,86.53,224565.0,68.4909,68.4988,68.4514,68.4514,224565.0
2020-12-17 09:55:00,86.54,86.56,86.51,86.55,315093.0,68.4593,68.4751,68.4356,68.4672,315093.0
2020-12-17 10:00:00,86.56,86.59,86.53,86.56,411687.0,68.4751,68.4988,68.4514,68.4751,411687.0
2020-12-17 10:05:00,86.56,86.56,86.54,86.56,159089.0,68.4751,68.4751,68.4593,68.4751,159089.0
2020-12-17 10:10:00,86.56,86.57,86.54,86.56,148070.0,68.4751,68.483,68.4593,68.4751,148070.0
2020-12-17 10:15:00,86.56,86.58,86.55,86.57,75802.0,68.4751,68.4909,68.4672,68.483,75802.0
2020-12-17 10:20:00,86.56,86.57,86.56,86.56,21996.0,68.4751,68.483,68.4751,68.4751,21996.0
2020-12-17 10:25:00,86.56,86.6,86.55,86.59,136993.0,68.4751,68.5067,68.4672,68.4988,136993.0
2020-12-17 10:30:00,86.59,86.6,86.58,86.58,57694.0,68.4988,68.5067,68.4909,68.4909,57694.0
2020-12-17 10:35:00,86.57,86.6,86.57,86.6,40532.0,68.483,68.5067,68.483,68.5067,40532.0
2020-12-17 10:40:00,86.59,86.6,86.57,86.58,190066.0,68.4988,68.5067,68.483,68.4909,190066.0
2020-12-17 10:45:00,86.58,86.6,86.58,86.59,144399.0,68.4909,68.5067,68.4909,68.4988,144399.0
2020-12-17 10:50:00,86.58,86.61,86.57,86.6,319514.0,68.4909,68.5147,68.483,68.5067,319514.0
2020-12-17 10:55:00,86.61,86.62,86.59,86.59,87569.0,68.5147,68.5226,68.4988,68.4988,87569.0
2020-12-17 11:00:00,86.59,86.6,86.57,86.58,174666.0,68.4988,68.5067,68.483,68.4909,174666.0
2020-12-17 11:05:00,86.58,86.6,86.57,86.58,257363.0,68.4909,68.5067,68.483,68.4909,257363.0
2020-12-17 11:10:00,86.58,86.6,86.57,86.59,125245.0,68.4909,68.5067,68.483,68.4988,125245.0
2020-12-17 11:15:00,86.59,86.61,86.59,86.61,177351.0,68.4988,68.5147,68.4988,68.5147,177351.0
2020-12-17 11:20:00,86.6,86.61,86.6,86.6,494584.0,68.5067,68.5147,68.5067,68.5067,494584.0
2020-12-17 11:25:00,86.61,86.61,86.58,86.58,212856.0,68.5147,68.5147,68.4909,68.4909,212856.0
2020-12-17 11:30:00,86.59,86.59,86.57,86.58,106610.0,68.4988,68.4988,68.483,68.4909,106610.0
2020-12-17 11:35:00,86.58,86.59,86.57,86.58,105327.0,68.4909,68.4988,68.483,68.4909,105327.0
2020-12-17 11:40:00,86.58,86.59,86.57,86.58,159614.0,68.4909,68.4988,68.483,68.4909,159614.0
2020-12-17 11:45:00,86.59,86.59,86.57,86.57,69557.0,68.4988,68.4988,68.483,68.483,69557.0
2020-12-17 11:50:00,86.57,86.58,86.55,86.56,86459.0,68.483,68.4909,68.4672,68.4751,86459.0
2020-12-17 11:55:00,86.56,86.59,86.55,86.59,60313.0,68.4751,68.4988,68.4672,68.4988,60313.0
2020-12-17 12:00:00,86.59,86.6,86.57,86.59,63795.0,68.4988,68.5067,68.483,68.4988,63795.0
2020-12-17 12:05:00,86.59,86.6,86.58,86.59,40451.0,68.4988,68.5067,68.4909,68.4988,40451.0
2020-12-17 12:10:00,86.58,86.59,86.56,86.58,66504.0,68.4909,68.4988,68.4751,68.4909,66504.0
2020-12-17 12:15:00,86.57,86.58,86.56,86.56,29095.0,68.483,68.4909,68.4751,68.4751,29095.0
2020-12-17 12:20:00,86.56,86.58,86.56,86.58,69586.0,68.4751,68.4909,68.4751,68.4909,69586.0
2020-12-17 12:25:00,86.58,86.6,86.57,86.59,225145.0,68.4909,68.5067,68.483,68.4988,225145.0
2020-12-17 12:30:00,86.59,86.6,86.59,86.59,138236.0,68.4988,68.5067,68.4988,68.4988,138236.0
2020-12-17 12:35:00,86.59,86.6,86.58,86.59,42006.0,68.4988,68.5067,68.4909,68.4988,42006.0
2020-12-17 12:40:00,86.59,86.6,86.59,86.59,12254.0,68.4988,68.5067,68.4988,68.4988,12254.0
2020-12-17 12:45:00,86.59,86.6,86.56,86.6,332414.0,68.4988,68.5067,68.4751,68.5067,332414.0
2020-12-17 12:50:00,86.59,86.61,86.58,86.61,120904.0,68.4988,68.5147,68.4909,68.5147,120904.0
2020-12-17 12:55:00,86.61,86.62,86.6,86.61,82135.0,68.5147,68.5226,68.5067,68.5147,82135.0
2020-12-17 13:00:00,86.61,86.61,86.6,86.61,21584.0,68.5147,68.5147,68.5067,68.5147,21584.0
2020-12-17 13:05:00,86.61,86.63,86.6,86.63,320425.0,68.5147,68.5305,68.5067,68.5305,320425.0
2020-12-17 13:10:00,86.63,86.64,86.62,86.62,126247.0,68.5305,68.5384,68.5226,68.5226,126247.0
2020-12-17 13:15:00,86.62,86.63,86.61,86.62,42509.0,68.5226,68.5305,68.5147,68.5226,42509.0
2020-12-17 13:20:00,86.62,86.64,86.61,86.64,35321.0,68.5226,68.5384,68.5147,68.5384,35321.0
2020-12-17 13:25:00,86.64,86.64,86.62,86.62,32230.0,68.5384,68.5384,68.5226,68.5226,32230.0
2020-12-17 13:30:00,86.62,86.63,86.61,86.62,151832.0,68.5226,68.5305,68.5147,68.5226,151832.0
2020-12-17 13:35:00,86.62,86.62,86.61,86.62,17429.0,68.5226,68.5226,68.5147,68.5226,17429.0
2020-12-17 13:40:00,86.62,86.62,86.61,86.62,216532.0,68.5226,68.5226,68.5147,68.5226,216532.0
2020-12-17 13:45:00,86.62,86.62,86.61,86.62,8778.0,68.5226,68.5226,68.5147,68.5226,8778.0
2020-12-17 13:50:00,86.62,86.63,86.61,86.62,129714.0,68.5226,68.5305,68.5147,68.5226,129714.0
2020-12-17 13:55:00,86.62,86.63,86.61,86.62,137172.0,68.5226,68.5305,68.5147,68.5226,137172.0
2020-12-17 14:00:00,86.62,86.63,86.61,86.63,85455.0,68.5226,68.5305,68.5147,68.5305,85455.0
2020-12-17 14:05:00,86.62,86.63,86.62,86.63,16546.0,68.5226,68.5305,68.5226,68.5305,16546.0
2020-12-17 14:10:00,86.62,86.63,86.62,86.62,23306.0,68.5226,68.5305,68.5226,68.5226,23306.0
2020-12-17 14:15:00,86.63,86.64,86.62,86.63,267223.0,68.5305,68.5384,68.5226,68.5305,267223.0
2020-12-17 14:20:00,86.63,86.63,86.62,86.63,98077.0,68.5305,68.5305,68.5226,68.5305,98077.0
2020-12-17 14:25:00,86.63,86.63,86.62,86.62,107891.0,68.5305,68.5305,68.5226,68.5226,107891.0
2020-12-17 14:30:00,86.62,86.63,86.61,86.62,162145.0,68.5226,68.5305,68.5147,68.5226,162145.0
2020-12-17 14:35:00,86.62,86.63,86.61,86.62,85099.0,68.5226,68.5305,68.5147,68.5226,85099.0
2020-12-17 14:40:00,86.62,86.62,86.61,86.62,68793.0,68.5226,68.5226,68.5147,68.5226,68793.0
2020-12-17 14:45:00,86.62,86.63,86.61,86.62,63573.0,68.5226,68.5305,68.5147,68.5226,63573.0
2020-12-17 14:50:00,86.62,86.63,86.61,86.62,71864.0,68.5226,68.5305,68.5147,68.5226,71864.0
2020-12-17 14:55:00,86.61,86.63,86.61,86.61,133977.0,68.5147,68.5305,68.5147,68.5147,133977.0
2020-12-17 15:00:00,86.61,86.63,86.61,86.61,127906.0,68.5147,68.5305,68.5147,68.5147,127906.0
2020-12-17 15:05:00,86.61,86.62,86.6,86.61,124386.0,68.5147,68.5226,68.5067,68.5147,124386.0
2020-12-17 15:10:00,86.6,86.61,86.59,86.59,99583.0,68.5067,68.5147,68.4988,68.4988,99583.0
2020-12-17 15:15:00,86.59,86.62,86.59,86.6,119571.0,68.4988,68.5226,68.4988,68.5067,119571.0
2020-12-17 15:20:00,86.61,86.65,86.6,86.65,76242.0,68.5147,68.5463,68.5067,68.5463,76242.0
2020-12-17 15:25:00,86.65,86.66,86.63,86.63,124343.0,68.5463,68.5542,68.5305,68.5305,124343.0
2020-12-17 15:30:00,86.63,86.65,86.61,86.65,374399.0,68.5305,68.5463,68.5147,68.5463,374399.0
2020-12-17 15:35:00,86.65,86.68,86.63,86.63,653343.0,68.5463,68.57,68.5305,68.5305,653343.0
2020-12-17 15:40:00,86.63,86.67,86.63,86.66,242703.0,68.5305,68.5621,68.5305,68.5542,242703.0
2020-12-17 15:45:00,86.67,86.67,86.64,86.65,323426.0,68.5621,68.5621,68.5384,68.5463,323426.0
2020-12-17 15:50:00,86.65,86.66,86.63,86.64,807990.0,68.5463,68.5542,68.5305,68.5384,807990.0
2020-12-17 15:55:00,86.63,86.64,86.59,86.61,2284911.0,68.5305,68.5384,68.4988,68.5147,2284911.0
2020-12-18 09:30:00,86.65,86.72,86.65,86.69,640192.0,68.5463,68.6017,68.5463,68.5779,640192.0
2020-12-18 09:35:00,86.68,86.71,86.67,86.7,546249.0,68.57,68.5938,68.5621,68.5859,546249.0
2020-12-18 09:40:00,86.7,86.71,86.66,86.67,343561.0,68.5859,68.5938,68.5542,68.5621,343561.0
2020-12-18 09:45:00,86.67,86.68,86.64,86.67,196821.0,68.5621,68.57,68.5384,68.5621,196821.0
2020-12-18 09:50:00,86.67,86.67,86.61,86.64,284399.0,68.5621,68.5621,68.5147,68.5384,284399.0
2020-12-18 09:55:00,86.64,86.67,86.63,86.67,228995.0,68.5384,68.5621,68.5305,68.5621,228995.0
2020-12-18 10:00:00,86.67,86.67,86.6,86.61,575900.0,68.5621,68.5621,68.5067,68.5147,575900.0
2020-12-18 10:05:00,86.62,86.66,86.61,86.66,300362.0,68.5226,68.5542,68.5147,68.5542,300362.0
2020-12-18 10:10:00,86.65,86.66,86.63,86.66,140949.0,68.5463,68.5542,68.5305,68.5542,140949.0
2020-12-18 10:15:00,86.66,86.67,86.62,86.65,204143.0,68.5542,68.5621,68.5226,68.5463,204143.0
2020-12-18 10:20:00,86.65,86.65,86.62,86.64,284352.0,68.5463,68.5463,68.5226,68.5384,284352.0
2020-12-18 10:25:00,86.64,86.66,86.6,86.64,544059.0,68.5384,68.5542,68.5067,68.5384,544059.0
2020-12-18 10:30:00,86.64,86.65,86.62,86.63,230410.0,68.5384,68.5463,68.5226,68.5305,230410.0
2020-12-18 10:35:00,86.63,86.65,86.62,86.64,464529.0,68.5305,68.5463,68.5226,68.5384,464529.0
2020-12-18 10:40:00,86.64,86.68,86.63,86.67,213342.0,68.5384,68.57,68.5305,68.5621,213342.0
2020-12-18 10:45:00,86.67,86.68,86.63,86.66,305426.0,68.5621,68.57,68.5305,68.5542,305426.0
2020-12-18 10:50:00,86.65,86.68,86.65,86.66,158585.0,68.5463,68.57,68.5463,68.5542,158585.0
2020-12-18 10:55:00,86.67,86.7,86.66,86.69,222042.0,68.5621,68.5859,68.5542,68.5779,222042.0
2020-12-18 11:00:00,86.69,86.72,86.68,86.7,336709.0,68.5779,68.6017,68.57,68.5859,336709.0
2020-12-18 11:05:00,86.71,86.71,86.67,86.68,552710.0,68.5938,68.5938,68.5621,68.57,552710.0
2020-12-18 11:10:00,86.68,86.68,86.62,86.63,295450.0,68.57,68.57,68.5226,68.5305,295450.0
2020-12-18 11:15:00,86.64,86.65,86.62,86.65,77061.0,68.5384,68.5463,68.5226,68.5463,77061.0
2020-12-18 11:20:00,86.65,86.66,86.64,86.66,100552.0,68.5463,68.5542,68.5384,68.5542,100552.0
2020-12-18 11:25:00,86.66,86.66,86.65,86.65,25528.0,68.5542,68.5542,68.5463,68.5463,25528.0
2020-12-18 11:30:00,86.65,86.66,86.64,86.65,214843.0,68.5463,68.5542,68.5384,68.5463,214843.0
2020-12-18 11:35:00,86.65,86.66,86.64,86.66,82672.0,68.5463,68.5542,68.5384,68.5542,82672.0
2020-12-18 11:40:00,86.66,86.66,86.64,86.66,77414.0,68.5542,68.5542,68.5384,68.5542,77414.0
2020-12-18 11:45:00,86.66,86.66,86.65,86.66,47820.0,68.5542,68.5542,68.5463,68.5542,47820.0
2020-12-18 11:50:00,86.65,86.66,86.65,86.66,97128.0,68.5463,68.5542,68.5463,68.5542,97128.0
2020-12-18 11:55:00,86.66,86.66,86.65,86.66,63282.0,68.5542,68.5542,68.5463,68.5542,63282.0
2020-12-18 12:00:00,86.65,86.67,86.65,86.67,44338.0,68.5463,68.5621,68.5463,68.5621,44338.0
2020-12-18 12:05:00,86.67,86.67,86.66,86.66,14958.0,68.5621,68.5621,68.5542,68.5542,14958.0
2020-12-18 12:10:00,86.67,86.67,86.65,86.66,211472.0,68.5621,68.5621,68.5463,68.5542,211472.0
2020-12-18 12:15:00,86.67,86.68,86.66,86.67,185296.0,68.5621,68.57,68.5542,68.5621,185296.0
2020-12-18 12:20:00,86.67,86.68,86.64,86.65,431106.0,68.5621,68.57,68.5384,68.5463,431106.0
2020-12-18 12:25:00,86.65,86.65,86.64,86.65,32563.0,68.5463,68.5463,68.5384,68.5463,32563.0
2020-12-18 12:30:00,86.64,86.65,86.63,86.63,84954.0,68.5384,68.5463,68.5305,68.5305,84954.0
2020-12-18 12:35:00,86.64,86.67,86.63,86.66,135566.0,68.5384,68.5621,68.5305,68.5542,135566.0
2020-12-18 12:40:00,86.66,86.67,86.65,86.66,172583.0,68.5542,68.5621,68.5463,68.5542,172583.0
2020-12-18 12:45:00,86.65,86.66,86.63,86.64,329273.0,68.5463,68.5542,68.5305,68.5384,329273.0
2020-12-18 12:50:00,86.64,86.64,86.63,86.63,103533.0,68.5384,68.5384,68.5305,68.5305,103533.0
2020-12-18 12:55:00,86.63,86.64,86.62,86.63,46862.0,68.5305,68.5384,68.5226,68.5305,46862.0
2020-12-18 13:00:00,86.62,86.63,86.61,86.61,43216.0,68.5226,68.5305,68.5147,68.5147,43216.0
2020-12-18 13:05:00,86.61,86.62,86.6,86.61,125409.0,68.5147,68.5226,68.5067,68.5147,125409.0
2020-12-18 13:10:00,86.61,86.61,86.59,86.59,169819.0,68.5147,68.5147,68.4988,68.4988,169819.0
2020-12-18 13:15:00,86.59,86.6,86.56,86.58,464317.0,68.4988,68.5067,68.4751,68.4909,464317.0
2020-12-18 13:20:00,86.58,86.58,86.56,86.57,308835.0,68.4909,68.4909,68.4751,68.483,308835.0
2020-12-18 13:25:00,86.58,86.59,86.57,86.59,39723.0,68.4909,68.4988,68.483,68.4988,39723.0
2020-12-18 13:30:00,86.59,86.59,86.56,86.57,63048.0,68.4988,68.4988,68.4751,68.483,63048.0
2020-12-18 13:35:00,86.57,86.58,86.57,86.58,142103.0,68.483,68.4909,68.483,68.4909,142103.0
2020-12-18 13:40:00,86.58,86.59,86.56,86.59,238712.0,68.4909,68.4988,68.4751,68.4988,238712.0
2020-12-18 13:45:00,86.59,86.61,86.58,86.61,494787.0,68.4988,68.5147,68.4909,68.5147,494787.0
2020-12-18 13:50:00,86.61,86.63,86.6,86.63,306976.0,68.5147,68.5305,68.5067,68.5305,306976.0
2020-12-18 13:55:00,86.63,86.64,86.61,86.63,272640.0,68.5305,68.5384,68.5147,68.5305,272640.0
2020-12-18 14:00:00,86.63,86.63,86.59,86.6,368009.0,68.5305,68.5305,68.4988,68.5067,368009.0
2020-12-18 14:05:00,86.61,86.62,86.6,86.62,243458.0,68.5147,68.5226,68.5067,68.5226,243458.0
2020-12-18 14:10:00,86.62,86.64,86.6,86.64,446750.0,68.5226,68.5384,68.5067,68.5384,446750.0
2020-12-18 14:15:00,86.64,86.64,86.58,86.61,469636.0,68.5384,68.5384,68.4909,68.5147,469636.0
2020-12-18 14:20:00,86.6,86.62,86.6,86.62,56881.0,68.5067,68.5226,68.5067,68.5226,56881.0
2020-12-18 14:25:00,86.62,86.62,86.6,86.61,66625.0,68.5226,68.5226,68.5067,68.5147,66625.0
2020-12-18 14:30:00,86.62,86.62,86.6,86.62,36962.0,68.5226,68.5226,68.5067,68.5226,36962.0
2020-12-18 14:35:00,86.61,86.64,86.6,86.63,109978.0,68.5147,68.5384,68.5067,68.5305,109978.0
2020-12-18 14:40:00,86.63,86.64,86.61,86.62,145665.0,68.5305,68.5384,68.5147,68.5226,145665.0
2020-12-18 14:45:00,86.63,86.63,86.6,86.62,100365.0,68.5305,68.5305,68.5067,68.5226,100365.0
2020-12-18 14:50:00,86.63,86.63,86.59,86.59,258237.0,68.5305,68.5305,68.4988,68.4988,258237.0
2020-12-18 14:55:00,86.6,86.6,86.57,86.59,265265.0,68.5067,68.5067,68.483,68.4988,265265.0
2020-12-18 15:00:00,86.59,86.6,86.56,86.59,332626.0,68.4988,68.5067,68.4751,68.4988,332626.0
2020-12-18 15:05:00,86.59,86.61,86.58,86.59,64249.0,68.4988,68.5147,68.4909,68.4988,64249.0
2020-12-18 15:10:00,86.59,86.6,86.56,86.59,368967.0,68.4988,68.5067,68.4751,68.4988,368967.0
2020-12-18 15:15:00,86.59,86.6,86.55,86.57,225684.0,68.4988,68.5067,68.4672,68.483,225684.0
2020-12-18 15:20:00,86.57,86.58,86.55,86.57,175930.0,68.483,68.4909,68.4672,68.483,175930.0
2020-12-18 15:25:00,86.57,86.6,86.55,86.59,181937.0,68.483,68.5067,68.4672,68.4988,181937.0
2020-12-18 15:30:00,86.6,86.62,86.58,86.59,356147.0,68.5067,68.5226,68.4909,68.4988,356147.0
2020-12-18 15:35:00,86.59,86.6,86.57,86.58,347710.0,68.4988,68.5067,68.483,68.4909,347710.0
2020-12-18 15:40:00,86.58,86.62,86.56,86.61,357182.0,68.4909,68.5226,68.4751,68.5147,357182.0
2020-12-18 15:45:00,86.62,86.65,86.61,86.64,697395.0,68.5226,68.5463,68.5147,68.5384,697395.0
2020-12-18 15:50:00,86.63,86.69,86.63,86.65,461726.0,68.5305,68.5779,68.5305,68.5463,461726.0
2020-12-18 15:55:00,86.65,86.69,86.64,86.68,1112562.0,68.5463,68.5779,68.5384,68.57,1112562.0
2020-12-21 09:30:00,86.38,86.42,86.33,86.4,597056.0,68.3327,68.3644,68.2932,68.3485,597056.0
2020-12-21 09:35:00,86.4,86.4,86.36,86.37,542615.0,68.3485,68.3485,68.3169,68.3248,542615.0
2020-12-21 09:40:00,86.37,86.37,86.33,86.33,206835.0,68.3248,68.3248,68.2932,68.2932,206835.0
2020-12-21 09:45:00,86.34,86.34,86.29,86.3,541263.0,68.3011,68.3011,68.2615,68.2694,541263.0
2020-12-21 09:50:00,86.3,86.36,86.29,86.31,294866.0,68.2694,68.3169,68.2615,68.2773,294866.0
2020-12-21 09:55:00,86.31,86.37,86.31,86.31,317731.0,68.2773,68.3248,68.2773,68.2773,317731.0
2020-12-21 10:00:00,86.31,86.34,86.27,86.29,1169479.0,68.2773,68.3011,68.2457,68.2615,1169479.0
2020-12-21 10:05:00,86.29,86.3,86.22,86.28,425948.0,68.2615,68.2694,68.2061,68.2536,425948.0
2020-12-21 10:10:00,86.28,86.3,86.25,86.26,246956.0,68.2536,68.2694,68.2299,68.2378,246956.0
2020-12-21 10:15:00,86.26,86.3,86.24,86.25,325587.0,68.2378,68.2694,68.222,68.2299,325587.0
2020-12-21 10:20:00,86.25,86.28,86.24,86.27,660587.0,68.2299,68.2536,68.222,68.2457,660587.0
2020-12-21 10:25:00,86.27,86.3,86.25,86.29,437136.0,68.2457,68.2694,68.2299,68.2615,437136.0
2020-12-21 10:30:00,86.28,86.31,86.24,86.28,578385.0,68.2536,68.2773,68.222,68.2536,578385.0
2020-12-21 10:35:00,86.28,86.29,86.23,86.29,412288.0,68.2536,68.2615,68.2141,68.2615,412288.0
2020-12-21 10:40:00,86.29,86.3,86.26,86.27,222900.0,68.2615,68.2694,68.2378,68.2457,222900.0
2020-12-21 10:45:00,86.28,86.29,86.23,86.25,409865.0,68.2536,68.2615,68.2141,68.2299,409865.0
2020-12-21 10:50:00,86.25,86.27,86.23,86.27,418499.0,68.2299,68.2457,68.2141,68.2457,418499.0
2020-12-21 10:55:00,86.26,86.31,86.26,86.29,335982.0,68.2378,68.2773,68.2378,68.2615,335982.0
2020-12-21 11:00:00,86.29,86.31,86.27,86.31,281460.0,68.2615,68.2773,68.2457,68.2773,281460.0
2020-12-21 11:05:00,86.31,86.33,86.3,86.33,245796.0,68.2773,68.2932,68.2694,68.2932,245796.0
2020-12-21 11:10:00,86.33,86.35,86.32,86.34,279849.0,68.2932,68.309,68.2852,68.3011,279849.0
2020-12-21 11:15:00,86.34,86.35,86.29,86.29,223446.0,68.3011,68.309,68.2615,68.2615,223446.0
2020-12-21 11:20:00,86.29,86.33,86.29,86.32,162848.0,68.2615,68.2932,68.2615,68.2852,162848.0
2020-12-21 11:25:00,86.32,86.34,86.28,86.29,412483.0,68.2852,68.3011,68.2536,68.2615,412483.0
2020-12-21 11:30:00,86.29,86.31,86.27,86.29,494151.0,68.2615,68.2773,68.2457,68.2615,494151.0
2020-12-21 11:35:00,86.29,86.31,86.27,86.3,210802.0,68.2615,68.2773,68.2457,68.2694,210802.0
2020-12-21 11:40:00,86.3,86.31,86.29,86.29,107922.0,68.2694,68.2773,68.2615,68.2615,107922.0
2020-12-21 11:45:00,86.29,86.3,86.24,86.25,198740.0,68.2615,68.2694,68.222,68.2299,198740.0
2020-12-21 11:50:00,86.24,86.28,86.23,86.28,285826.0,68.222,68.2536,68.2141,68.2536,285826.0
2020-12-21 11:55:00,86.28,86.28,86.27,86.27,190686.0,68.2536,68.2536,68.2457,68.2457,190686.0
2020-12-21 12:00:00,86.27,86.32,86.26,86.31,249586.0,68.2457,68.2852,68.2378,68.2773,249586.0
2020-12-21 12:05:00,86.31,86.33,86.29,86.33,291998.0,68.2773,68.2932,68.2615,68.2932,291998.0
2020-12-21 12:10:00,86.33,86.33,86.29,86.31,289279.0,68.2932,68.2932,68.2615,68.2773,289279.0
2020-12-21 12:15:00,86.31,86.32,86.28,86.29,175365.0,68.2773,68.2852,68.2536,68.2615,175365.0
2020-12-21 12:20:00,86.29,86.33,86.29,86.33,228461.0,68.2615,68.2932,68.2615,68.2932,228461.0
2020-12-21 12:25:00,86.33,86.38,86.32,86.38,204207.0,68.2932,68.3327,68.2852,68.3327,204207.0
2020-12-21 12:30:00,86.38,86.41,86.37,86.38,231541.0,68.3327,68.3564,68.3248,68.3327,231541.0
2020-12-21 12:35:00,86.38,86.39,86.36,86.38,108638.0,68.3327,68.3406,68.3169,68.3327,108638.0
2020-12-21 12:40:00,86.38,86.4,86.36,86.39,646559.0,68.3327,68.3485,68.3169,68.3406,646559.0
2020-12-21 12:45:00,86.39,86.42,86.38,86.41,153086.0,68.3406,68.3644,68.3327,68.3564,153086.0
2020-12-21 12:50:00,86.41,86.45,86.4,86.42,77198.0,68.3564,68.3881,68.3485,68.3644,77198.0
2020-12-21 12:55:00,86.43,86.44,86.41,86.43,76274.0,68.3723,68.3802,68.3564,68.3723,76274.0
2020-12-21 13:00:00,86.43,86.47,86.42,86.44,119789.0,68.3723,68.4039,68.3644,68.3802,119789.0
2020-12-21 13:05:00,86.44,86.46,86.43,86.46,113780.0,68.3802,68.396,68.3723,68.396,113780.0
2020-12-21 13:10:00,86.46,86.47,86.43,86.47,126216.0,68.396,68.4039,68.3723,68.4039,126216.0
2020-12-21 13:15:00,86.47,86.49,86.46,86.48,177119.0,68.4039,68.4197,68.396,68.4118,177119.0
2020-12-21 13:20:00,86.48,86.49,86.46,86.47,72990.0,68.4118,68.4197,68.396,68.4039,72990.0
2020-12-21 13:25:00,86.47,86.5,86.47,86.5,178720.0,68.4039,68.4276,68.4039,68.4276,178720.0
2020-12-21 13:30:00,86.5,86.52,86.49,86.51,93843.0,68.4276,68.4435,68.4197,68.4356,93843.0
2020-12-21 13:35:00,86.51,86.53,86.5,86.52,157543.0,68.4356,68.4514,68.4276,68.4435,157543.0
2020-12-21 13:40:00,86.52,86.55,86.51,86.55,58549.0,68.4435,68.4672,68.4356,68.4672,58549.0
2020-12-21 13:45:00,86.54,86.54,86.48,86.5,367335.0,68.4593,68.4593,68.4118,68.4276,367335.0
2020-12-21 13:50:00,86.5,86.53,86.49,86.53,77573.0,68.4276,68.4514,68.4197,68.4514,77573.0
2020-12-21 13:55:00,86.53,86.55,86.51,86.52,87669.0,68.4514,68.4672,68.4356,68.4435,87669.0
2020-12-21 14:00:00,86.52,86.52,86.48,86.5,58556.0,68.4435,68.4435,68.4118,68.4276,58556.0
2020-12-21 14:05:00,86.5,86.5,86.47,86.48,78765.0,68.4276,68.4276,68.4039,68.4118,78765.0
2020-12-21 14:10:00,86.47,86.51,86.46,86.51,228909.0,68.4039,68.4356,68.396,68.4356,228909.0
2020-12-21 14:15:00,86.5,86.52,86.49,86.5,130993.0,68.4276,68.4435,68.4197,68.4276,130993.0
2020-12-21 14:20:00,86.49,86.53,86.48,86.51,150663.0,68.4197,68.4514,68.4118,68.4356,150663.0
2020-12-21 14:25:00,86.51,86.53,86.51,86.52,159136.0,68.4356,68.4514,68.4356,68.4435,159136.0
2020-12-21 14:30:00,86.52,86.54,86.51,86.52,110027.0,68.4435,68.4593,68.4356,68.4435,110027.0
2020-12-21 14:35:00,86.52,86.55,86.51,86.52,182356.0,68.4435,68.4672,68.4356,68.4435,182356.0
2020-12-21 14:40:00,86.51,86.52,86.49,86.51,145633.0,68.4356,68.4435,68.4197,68.4356,145633.0
2020-12-21 14:45:00,86.51,86.51,86.5,86.5,95498.0,68.4356,68.4356,68.4276,68.4276,95498.0
2020-12-21 14:50:00,86.5,86.5,86.48,86.48,70581.0,68.4276,68.4276,68.4118,68.4118,70581.0
2020-12-21 14:55:00,86.48,86.49,86.45,86.46,90866.0,68.4118,68.4197,68.3881,68.396,90866.0
2020-12-21 15:00:00,86.46,86.48,86.43,86.45,265407.0,68.396,68.4118,68.3723,68.3881,265407.0
2020-12-21 15:05:00,86.45,86.46,86.42,86.42,85168.0,68.3881,68.396,68.3644,68.3644,85168.0
2020-12-21 15:10:00,86.42,86.44,86.4,86.44,422291.0,68.3644,68.3802,68.3485,68.3802,422291.0
2020-12-21 15:15:00,86.43,86.44,86.39,86.41,364090.0,68.3723,68.3802,68.3406,68.3564,364090.0
2020-12-21 15:20:00,86.41,86.43,86.4,86.42,284748.0,68.3564,68.3723,68.3485,68.3644,284748.0
2020-12-21 15:25:00,86.42,86.42,86.4,86.41,285007.0,68.3644,68.3644,68.3485,68.3564,285007.0
2020-12-21 15:30:00,86.41,86.41,86.36,86.37,358380.0,68.3564,68.3564,68.3169,68.3248,358380.0
2020-12-21 15:35:00,86.37,86.44,86.36,86.43,260116.0,68.3248,68.3802,68.3169,68.3723,260116.0
2020-12-21 15:40:00,86.44,86.44,86.39,86.41,944909.0,68.3802,68.3802,68.3406,68.3564,944909.0
2020-12-21 15:45:00,86.4,86.41,86.37,86.39,502696.0,68.3485,68.3564,68.3248,68.3406,502696.0
2020-12-21 15:50:00,86.39,86.39,86.34,86.36,754475.0,68.3406,68.3406,68.3011,68.3169,754475.0
2020-12-21 15:55:00,86.36,86.42,86.36,86.4,1715822.0,68.3169,68.3644,68.3169,68.3485,1715822.0
2020-12-22 09:30:00,86.44,86.45,86.35,86.41,253469.0,68.3802,68.3881,68.309,68.3564,253469.0
2020-12-22 09:35:00,86.41,86.45,86.4,86.45,360557.0,68.3564,68.3881,68.3485,68.3881,360557.0
2020-12-22 09:40:00,86.44,86.45,86.41,86.43,103704.0,68.3802,68.3881,68.3564,68.3723,103704.0
2020-12-22 09:45:00,86.44,86.47,86.43,86.45,96351.0,68.3802,68.4039,68.3723,68.3881,96351.0
2020-12-22 09:50:00,86.45,86.45,86.41,86.43,178344.0,68.3881,68.3881,68.3564,68.3723,178344.0
2020-12-22 09:55:00,86.42,86.45,86.42,86.43,188549.0,68.3644,68.3881,68.3644,68.3723,188549.0
2020-12-22 10:00:00,86.44,86.47,86.43,86.45,146462.0,68.3802,68.4039,68.3723,68.3881,146462.0
2020-12-22 10:05:00,86.45,86.52,86.45,86.52,175317.0,68.3881,68.4435,68.3881,68.4435,175317.0
2020-12-22 10:10:00,86.52,86.53,86.43,86.44,167168.0,68.4435,68.4514,68.3723,68.3802,167168.0
2020-12-22 10:15:00,86.44,86.49,86.44,86.47,234505.0,68.3802,68.4197,68.3802,68.4039,234505.0
2020-12-22 10:20:00,86.47,86.48,86.45,86.48,128990.0,68.4039,68.4118,68.3881,68.4118,128990.0
2020-12-22 10:25:00,86.48,86.5,86.48,86.5,82611.0,68.4118,68.4276,68.4118,68.4276,82611.0
2020-12-22 10:30:00,86.5,86.52,86.47,86.48,360093.0,68.4276,68.4435,68.4039,68.4118,360093.0
2020-12-22 10:35:00,86.48,86.48,86.46,86.47,195693.0,68.4118,68.4118,68.396,68.4039,195693.0
2020-12-22 10:40:00,86.47,86.5,86.46,86.47,503446.0,68.4039,68.4276,68.396,68.4039,503446.0
2020-12-22 10:45:00,86.47,86.49,86.44,86.45,112730.0,68.4039,68.4197,68.3802,68.3881,112730.0
2020-12-22 10:50:00,86.45,86.46,86.44,86.46,74465.0,68.3881,68.396,68.3802,68.396,74465.0
2020-12-22 10:55:00,86.47,86.47,86.45,86.47,43913.0,68.4039,68.4039,68.3881,68.4039,43913.0
2020-12-22 11:00:00,86.46,86.47,86.44,86.46,138073.0,68.396,68.4039,68.3802,68.396,138073.0
2020-12-22 11:05:00,86.46,86.49,86.46,86.48,143107.0,68.396,68.4197,68.396,68.4118,143107.0
2020-12-22 11:10:00,86.48,86.49,86.46,86.46,256491.0,68.4118,68.4197,68.396,68.396,256491.0
2020-12-22 11:15:00,86.47,86.48,86.46,86.48,239699.0,68.4039,68.4118,68.396,68.4118,239699.0
2020-12-22 11:20:00,86.48,86.48,86.45,86.45,201289.0,68.4118,68.4118,68.3881,68.3881,201289.0
2020-12-22 11:25:00,86.45,86.46,86.44,86.45,41131.0,68.3881,68.396,68.3802,68.3881,41131.0
2020-12-22 11:30:00,86.45,86.45,86.42,86.43,169198.0,68.3881,68.3881,68.3644,68.3723,169198.0
2020-12-22 11:35:00,86.44,86.44,86.4,86.42,224761.0,68.3802,68.3802,68.3485,68.3644,224761.0
2020-12-22 11:40:00,86.42,86.43,86.39,86.39,116392.0,68.3644,68.3723,68.3406,68.3406,116392.0
2020-12-22 11:45:00,86.39,86.43,86.38,86.42,165452.0,68.3406,68.3723,68.3327,68.3644,165452.0
2020-12-22 11:50:00,86.42,86.43,86.39,86.41,303392.0,68.3644,68.3723,68.3406,68.3564,303392.0
2020-12-22 11:55:00,86.41,86.45,86.4,86.44,168836.0,68.3564,68.3881,68.3485,68.3802,168836.0
2020-12-22 12:00:00,86.44,86.46,86.44,86.45,82795.0,68.3802,68.396,68.3802,68.3881,82795.0
2020-12-22 12:05:00,86.46,86.46,86.45,86.45,50902.0,68.396,68.396,68.3881,68.3881,50902.0
2020-12-22 12:10:00,86.45,86.5,86.45,86.5,217911.0,68.3881,68.4276,68.3881,68.4276,217911.0
2020-12-22 12:15:00,86.5,86.5,86.49,86.5,74536.0,68.4276,68.4276,68.4197,68.4276,74536.0
2020-12-22 12:20:00,86.5,86.5,86.48,86.49,102847.0,68.4276,68.4276,68.4118,68.4197,102847.0
2020-12-22 12:25:00,86.48,86.49,86.46,86.47,78582.0,68.4118,68.4197,68.396,68.4039,78582.0
2020-12-22 12:30:00,86.46,86.49,86.46,86.48,100305.0,68.396,68.4197,68.396,68.4118,100305.0
2020-12-22 12:35:00,86.49,86.5,86.48,86.49,67244.0,68.4197,68.4276,68.4118,68.4197,67244.0
2020-12-22 12:40:00,86.49,86.5,86.48,86.5,40322.0,68.4197,68.4276,68.4118,68.4276,40322.0
2020-12-22 12:45:00,86.5,86.51,86.49,86.51,85054.0,68.4276,68.4356,68.4197,68.4356,85054.0
2020-12-22 12:50:00,86.51,86.51,86.5,86.51,27884.0,68.4356,68.4356,68.4276,68.4356,27884.0
2020-12-22 12:55:00,86.51,86.51,86.5,86.51,176907.0,68.4356,68.4356,68.4276,68.4356,176907.0
2020-12-22 13:00:00,86.51,86.52,86.5,86.5,246668.0,68.4356,68.4435,68.4276,68.4276,246668.0
2020-12-22 13:05:00,86.5,86.51,86.5,86.51,49989.0,68.4276,68.4356,68.4276,68.4356,49989.0
2020-12-22 13:10:00,86.5,86.51,86.5,86.5,43655.0,68.4276,68.4356,68.4276,68.4276,43655.0
2020-12-22 13:15:00,86.51,86.51,86.5,86.51,250752.0,68.4356,68.4356,68.4276,68.4356,250752.0
2020-12-22 13:20:00,86.51,86.51,86.5,86.51,95566.0,68.4356,68.4356,68.4276,68.4356,95566.0
2020-12-22 13:25:00,86.51,86.51,86.5,86.51,552196.0,68.4356,68.4356,68.4276,68.4356,552196.0
2020-12-22 13:30:00,86.51,86.51,86.5,86.51,107776.0,68.4356,68.4356,68.4276,68.4356,107776.0
2020-12-22 13:35:00,86.5,86.51,86.5,86.51,213231.0,68.4276,68.4356,68.4276,68.4356,213231.0
2020-12-22 13:40:00,86.51,86.51,86.48,86.49,246175.0,68.4356,68.4356,68.4118,68.4197,246175.0
2020-12-22 13:45:00,86.48,86.5,86.48,86.5,76773.0,68.4118,68.4276,68.4118,68.4276,76773.0
2020-12-22 13:50:00,86.5,86.5,86.49,86.5,39788.0,68.4276,68.4276,68.4197,68.4276,39788.0
2020-12-22 13:55:00,86.5,86.52,86.48,86.48,243195.0,68.4276,68.4435,68.4118,68.4118,243195.0
2020-12-22 14:00:00,86.48,86.51,86.47,86.48,215846.0,68.4118,68.4356,68.4039,68.4118,215846.0
2020-12-22 14:05:00,86.48,86.49,86.47,86.47,44937.0,68.4118,68.4197,68.4039,68.4039,44937.0
2020-12-22 14:10:00,86.48,86.49,86.47,86.49,74264.0,68.4118,68.4197,68.4039,68.4197,74264.0
2020-12-22 14:15:00,86.49,86.52,86.48,86.52,120261.0,68.4197,68.4435,68.4118,68.4435,120261.0
2020-12-22 14:20:00,86.52,86.53,86.5,86.51,101240.0,68.4435,68.4514,68.4276,68.4356,101240.0
2020-12-22 14:25:00,86.52,86.52,86.5,86.51,24902.0,68.4435,68.4435,68.4276,68.4356,24902.0
2020-12-22 14:30:00,86.51,86.51,86.5,86.51,12958.0,68.4356,68.4356,68.4276,68.4356,12958.0
2020-12-22 14:35:00,86.51,86.51,86.49,86.49,332914.0,68.4356,68.4356,68.4197,68.4197,332914.0
2020-12-22 14:40:00,86.49,86.5,86.48,86.48,98344.0,68.4197,68.4276,68.4118,68.4118,98344.0
2020-12-22 14:45:00,86.48,86.5,86.47,86.5,173731.0,68.4118,68.4276,68.4039,68.4276,173731.0
2020-12-22 14:50:00,86.5,86.51,86.47,86.48,127735.0,68.4276,68.4356,68.4039,68.4118,127735.0
2020-12-22 14:55:00,86.48,86.5,86.47,86.5,100789.0,68.4118,68.4276,68.4039,68.4276,100789.0
2020-12-22 15:00:00,86.5,86.53,86.49,86.53,372567.0,68.4276,68.4514,68.4197,68.4514,372567.0
2020-12-22 15:05:00,86.53,86.53,86.5,86.51,107351.0,68.4514,68.4514,68.4276,68.4356,107351.0
2020-12-22 15:10:00,86.5,86.52,86.49,86.52,120910.0,68.4276,68.4435,68.4197,68.4435,120910.0
2020-12-22 15:15:00,86.51,86.52,86.51,86.52,48668.0,68.4356,68.4435,68.4356,68.4435,48668.0
2020-12-22 15:20:00,86.52,86.52,86.5,86.51,715219.0,68.4435,68.4435,68.4276,68.4356,715219.0
2020-12-22 15:25:00,86.51,86.51,86.49,86.5,609514.0,68.4356,68.4356,68.4197,68.4276,609514.0
2020-12-22 15:30:00,86.5,86.5,86.49,86.49,114499.0,68.4276,68.4276,68.4197,68.4197,114499.0
2020-12-22 15:35:00,86.49,86.5,86.48,86.48,487157.0,68.4197,68.4276,68.4118,68.4118,487157.0
2020-12-22 15:40:00,86.48,86.49,86.48,86.49,296180.0,68.4118,68.4197,68.4118,68.4197,296180.0
2020-12-22 15:45:00,86.48,86.49,86.46,86.46,405813.0,68.4118,68.4197,68.396,68.396,405813.0
2020-12-22 15:50:00,86.47,86.49,86.46,86.48,385385.0,68.4039,68.4197,68.396,68.4118,385385.0
2020-12-22 15:55:00,86.49,86.52,86.48,86.5,1291393.0,68.4197,68.4435,68.4118,68.4276,1291393.0
2020-12-23 09:30:00,86.62,86.66,86.6,86.65,347098.0,68.5226,68.5542,68.5067,68.5463,347098.0
2020-12-23 09:35:00,86.66,86.69,86.65,86.69,515587.0,68.5542,68.5779,68.5463,68.5779,515587.0
2020-12-23 09:40:00,86.69,86.73,86.68,86.72,201538.0,68.5779,68.6096,68.57,68.6017,201538.0
2020-12-23 09:45:00,86.72,86.72,86.68,86.71,631958.0,68.6017,68.6017,68.57,68.5938,631958.0
2020-12-23 09:50:00,86.71,86.75,86.7,86.73,294084.0,68.5938,68.6254,68.5859,68.6096,294084.0
2020-12-23 09:55:00,86.74,86.76,86.71,86.75,134628.0,68.6175,68.6333,68.5938,68.6254,134628.0
2020-12-23 10:00:00,86.75,86.76,86.72,86.72,417629.0,68.6254,68.6333,68.6017,68.6017,417629.0
2020-12-23 10:05:00,86.73,86.73,86.71,86.73,141791.0,68.6096,68.6096,68.5938,68.6096,141791.0
2020-12-23 10:10:00,86.73,86.74,86.71,86.73,83276.0,68.6096,68.6175,68.5938,68.6096,83276.0
2020-12-23 10:15:00,86.73,86.73,86.69,86.7,337542.0,68.6096,68.6096,68.5779,68.5859,337542.0
2020-12-23 10:20:00,86.7,86.72,86.7,86.72,105908.0,68.5859,68.6017,68.5859,68.6017,105908.0
2020-12-23 10:25:00,86.72,86.72,86.69,86.72,635580.0,68.6017,68.6017,68.5779,68.6017,635580.0
2020-12-23 10:30:00,86.72,86.73,86.71,86.72,74834.0,68.6017,68.6096,68.5938,68.6017,74834.0
2020-12-23 10:35:00,86.73,86.73,86.72,86.73,43446.0,68.6096,68.6096,68.6017,68.6096,43446.0
2020-12-23 10:40:00,86.73,86.73,86.71,86.72,51997.0,68.6096,68.6096,68.5938,68.6017,51997.0
2020-12-23 10:45:00,86.72,86.73,86.71,86.73,45185.0,68.6017,68.6096,68.5938,68.6096,45185.0
2020-12-23 10:50:00,86.73,86.73,86.71,86.72,33865.0,68.6096,68.6096,68.5938,68.6017,33865.0
2020-12-23 10:55:00,86.72,86.74,86.71,86.73,74713.0,68.6017,68.6175,68.5938,68.6096,74713.0
2020-12-23 11:00:00,86.73,86.75,86.73,86.75,26636.0,68.6096,68.6254,68.6096,68.6254,26636.0
2020-12-23 11:05:00,86.75,86.77,86.74,86.75,75534.0,68.6254,68.6412,68.6175,68.6254,75534.0
2020-12-23 11:10:00,86.75,86.78,86.75,86.77,108967.0,68.6254,68.6491,68.6254,68.6412,108967.0
2020-12-23 11:15:00,86.77,86.79,86.76,86.79,33754.0,68.6412,68.6571,68.6333,68.6571,33754.0
2020-12-23 11:20:00,86.78,86.8,86.78,86.78,111330.0,68.6491,68.665,68.6491,68.6491,111330.0
2020-12-23 11:25:00,86.79,86.8,86.77,86.78,328642.0,68.6571,68.665,68.6412,68.6491,328642.0
2020-12-23 11:30:00,86.78,86.79,86.78,86.78,43229.0,68.6491,68.6571,68.6491,68.6491,43229.0
2020-12-23 11:35:00,86.79,86.8,86.77,86.78,93628.0,68.6571,68.665,68.6412,68.6491,93628.0
2020-12-23 11:40:00,86.77,86.8,86.77,86.8,59899.0,68.6412,68.665,68.6412,68.665,59899.0
2020-12-23 11:45:00,86.8,86.81,86.79,86.81,54273.0,68.665,68.6729,68.6571,68.6729,54273.0
2020-12-23 11:50:00,86.81,86.83,86.81,86.83,42914.0,68.6729,68.6887,68.6729,68.6887,42914.0
2020-12-23 11:55:00,86.82,86.82,86.81,86.81,141246.0,68.6808,68.6808,68.6729,68.6729,141246.0
2020-12-23 12:00:00,86.81,86.82,86.81,86.82,13018.0,68.6729,68.6808,68.6729,68.6808,13018.0
2020-12-23 12:05:00,86.81,86.82,86.81,86.81,27590.0,68.6729,68.6808,68.6729,68.6729,27590.0
2020-12-23 12:10:00,86.82,86.85,86.82,86.84,94029.0,68.6808,68.7045,68.6808,68.6966,94029.0
2020-12-23 12:15:00,86.84,86.85,86.83,86.84,23412.0,68.6966,68.7045,68.6887,68.6966,23412.0
2020-12-23 12:20:00,86.84,86.84,86.82,86.83,89654.0,68.6966,68.6966,68.6808,68.6887,89654.0
2020-12-23 12:25:00,86.83,86.84,86.81,86.84,50519.0,68.6887,68.6966,68.6729,68.6966,50519.0
2020-12-23 12:30:00,86.84,86.85,86.83,86.84,113519.0,68.6966,68.7045,68.6887,68.6966,113519.0
2020-12-23 12:35:00,86.84,86.85,86.84,86.84,117476.0,68.6966,68.7045,68.6966,68.6966,117476.0
2020-12-23 12:40:00,86.84,86.85,86.83,86.84,224064.0,68.6966,68.7045,68.6887,68.6966,224064.0
2020-12-23 12:45:00,86.84,86.84,86.83,86.83,99648.0,68.6966,68.6966,68.6887,68.6887,99648.0
2020-12-23 12:50:00,86.84,86.84,86.83,86.84,6172.0,68.6966,68.6966,68.6887,68.6966,6172.0
2020-12-23 12:55:00,86.84,86.84,86.83,86.84,16670.0,68.6966,68.6966,68.6887,68.6966,16670.0
2020-12-23 13:00:00,86.84,86.84,86.83,86.84,22415.0,68.6966,68.6966,68.6887,68.6966,22415.0
2020-12-23 13:05:00,86.84,86.85,86.83,86.84,59847.0,68.6966,68.7045,68.6887,68.6966,59847.0
2020-12-23 13:10:00,86.85,86.86,86.84,86.86,23451.0,68.7045,68.7124,68.6966,68.7124,23451.0
2020-12-23 13:15:00,86.86,86.86,86.84,86.84,140297.0,68.7124,68.7124,68.6966,68.6966,140297.0
2020-12-23 13:20:00,86.84,86.86,86.83,86.86,51330.0,68.6966,68.7124,68.6887,68.7124,51330.0
2020-12-23 13:25:00,86.85,86.86,86.84,86.84,31967.0,68.7045,68.7124,68.6966,68.6966,31967.0
2020-12-23 13:30:00,86.84,86.86,86.84,86.86,31426.0,68.6966,68.7124,68.6966,68.7124,31426.0
2020-12-23 13:35:00,86.86,86.89,86.86,86.89,32589.0,68.7124,68.7362,68.7124,68.7362,32589.0
2020-12-23 13:40:00,86.89,86.9,86.88,86.88,84008.0,68.7362,68.7441,68.7282,68.7282,84008.0
2020-12-23 13:45:00,86.88,86.9,86.88,86.9,100482.0,68.7282,68.7441,68.7282,68.7441,100482.0
2020-12-23 13:50:00,86.9,86.91,86.89,86.9,54185.0,68.7441,68.752,68.7362,68.7441,54185.0
2020-12-23 13:55:00,86.9,86.9,86.87,86.88,109693.0,68.7441,68.7441,68.7203,68.7282,109693.0
2020-12-23 14:00:00,86.88,86.89,86.87,86.88,78016.0,68.7282,68.7362,68.7203,68.7282,78016.0
2020-12-23 14:05:00,86.89,86.89,86.87,86.88,35659.0,68.7362,68.7362,68.7203,68.7282,35659.0
2020-12-23 14:10:00,86.88,86.88,86.86,86.88,150171.0,68.7282,68.7282,68.7124,68.7282,150171.0
2020-12-23 14:15:00,86.88,86.88,86.86,86.87,53725.0,68.7282,68.7282,68.7124,68.7203,53725.0
2020-12-23 14:20:00,86.87,86.87,86.85,86.87,98469.0,68.7203,68.7203,68.7045,68.7203,98469.0
2020-12-23 14:25:00,86.87,86.87,86.85,86.86,97192.0,68.7203,68.7203,68.7045,68.7124,97192.0
2020-12-23 14:30:00,86.85,86.86,86.84,86.86,69072.0,68.7045,68.7124,68.6966,68.7124,69072.0
2020-12-23 14:35:00,86.85,86.86,86.85,86.86,33272.0,68.7045,68.7124,68.7045,68.7124,33272.0
2020-12-23 14:40:00,86.86,86.86,86.84,86.84,28607.0,68.7124,68.7124,68.6966,68.6966,28607.0
2020-12-23 14:45:00,86.84,86.85,86.83,86.84,89708.0,68.6966,68.7045,68.6887,68.6966,89708.0
2020-12-23 14:50:00,86.84,86.87,86.83,86.86,209018.0,68.6966,68.7203,68.6887,68.7124,209018.0
2020-12-23 14:55:00,86.86,86.88,86.85,86.88,358392.0,68.7124,68.7282,68.7045,68.7282,358392.0
2020-12-23 15:00:00,86.88,86.88,86.84,86.84,400493.0,68.7282,68.7282,68.6966,68.6966,400493.0
2020-12-23 15:05:00,86.84,86.85,86.82,86.84,384094.0,68.6966,68.7045,68.6808,68.6966,384094.0
2020-12-23 15:10:00,86.84,86.85,86.82,86.83,352915.0,68.6966,68.7045,68.6808,68.6887,352915.0
2020-12-23 15:15:00,86.83,86.85,86.82,86.84,125166.0,68.6887,68.7045,68.6808,68.6966,125166.0
2020-12-23 15:20:00,86.84,86.85,86.83,86.83,82667.0,68.6966,68.7045,68.6887,68.6887,82667.0
2020-12-23 15:25:00,86.83,86.84,86.82,86.83,318772.0,68.6887,68.6966,68.6808,68.6887,318772.0
2020-12-23 15:30:00,86.82,86.83,86.81,86.82,189586.0,68.6808,68.6887,68.6729,68.6808,189586.0
2020-12-23 15:35:00,86.83,86.84,86.82,86.83,148545.0,68.6887,68.6966,68.6808,68.6887,148545.0
2020-12-23 15:40:00,86.82,86.87,86.82,86.87,173765.0,68.6808,68.7203,68.6808,68.7203,173765.0
2020-12-23 15:45:00,86.87,86.88,86.82,86.84,721261.0,68.7203,68.7282,68.6808,68.6966,721261.0
2020-12-23 15:50:00,86.83,86.84,86.81,86.83,531503.0,68.6887,68.6966,68.6729,68.6887,531503.0
2020-12-23 15:55:00,86.83,86.85,86.81,86.84,1330874.0,68.6887,68.7045,68.6729,68.6966,1330874.0
2020-12-24 09:30:00,86.95,86.97,86.94,86.96,186577.0,68.7836,68.7994,68.7757,68.7915,186577.0
2020-12-24 09:35:00,86.96,86.97,86.95,86.96,387933.0,68.7915,68.7994,68.7836,68.7915,387933.0
2020-12-24 09:40:00,86.96,86.97,86.95,86.97,564388.0,68.7915,68.7994,68.7836,68.7994,564388.0
2020-12-24 09:45:00,86.97,86.97,86.94,86.95,87202.0,68.7994,68.7994,68.7757,68.7836,87202.0
2020-12-24 09:50:00,86.95,86.98,86.94,86.98,191732.0,68.7836,68.8074,68.7757,68.8074,191732.0
2020-12-24 09:55:00,86.98,87.0,86.97,87.0,67020.0,68.8074,68.8232,68.7994,68.8232,67020.0
2020-12-24 10:00:00,87.0,87.0,86.98,86.99,68706.0,68.8232,68.8232,68.8074,68.8153,68706.0
2020-12-24 10:05:00,86.98,87.02,86.98,87.02,112134.0,68.8074,68.839,68.8074,68.839,112134.0
2020-12-24 10:10:00,87.02,87.03,87.0,87.02,109850.0,68.839,68.8469,68.8232,68.839,109850.0
2020-12-24 10:15:00,87.01,87.02,87.0,87.01,58004.0,68.8311,68.839,68.8232,68.8311,58004.0
2020-12-24 10:20:00,87.0,87.02,87.0,87.01,40424.0,68.8232,68.839,68.8232,68.8311,40424.0
2020-12-24 10:25:00,87.02,87.04,87.01,87.03,69251.0,68.839,68.8548,68.8311,68.8469,69251.0
2020-12-24 10:30:00,87.04,87.05,87.03,87.04,175605.0,68.8548,68.8627,68.8469,68.8548,175605.0
2020-12-24 10:35:00,87.04,87.04,87.0,87.01,262333.0,68.8548,68.8548,68.8232,68.8311,262333.0
2020-12-24 10:40:00,87.01,87.03,87.0,87.01,103407.0,68.8311,68.8469,68.8232,68.8311,103407.0
2020-12-24 10:45:00,87.0,87.02,86.99,87.0,414207.0,68.8232,68.839,68.8153,68.8232,414207.0
2020-12-24 10:50:00,87.0,87.0,86.99,87.0,60772.0,68.8232,68.8232,68.8153,68.8232,60772.0
2020-12-24 10:55:00,87.0,87.0,86.96,86.98,131560.0,68.8232,68.8232,68.7915,68.8074,131560.0
2020-12-24 11:00:00,86.98,86.98,86.97,86.98,27861.0,68.8074,68.8074,68.7994,68.8074,27861.0
2020-12-24 11:05:00,86.98,86.99,86.97,86.98,77712.0,68.8074,68.8153,68.7994,68.8074,77712.0
2020-12-24 11:10:00,86.98,87.0,86.98,87.0,228570.0,68.8074,68.8232,68.8074,68.8232,228570.0
2020-12-24 11:15:00,87.0,87.0,86.97,86.98,45988.0,68.8232,68.8232,68.7994,68.8074,45988.0
2020-12-24 11:20:00,86.98,86.99,86.97,86.97,98032.0,68.8074,68.8153,68.7994,68.7994,98032.0
2020-12-24 11:25:00,86.98,86.98,86.96,86.97,37187.0,68.8074,68.8074,68.7915,68.7994,37187.0
2020-12-24 11:30:00,86.97,86.99,86.95,86.98,67024.0,68.7994,68.8153,68.7836,68.8074,67024.0
2020-12-24 11:35:00,86.99,86.99,86.95,86.97,67735.0,68.8153,68.8153,68.7836,68.7994,67735.0
2020-12-24 11:40:00,86.97,86.97,86.95,86.97,128819.0,68.7994,68.7994,68.7836,68.7994,128819.0
2020-12-24 11:45:00,86.97,86.97,86.95,86.95,88596.0,68.7994,68.7994,68.7836,68.7836,88596.0
2020-12-24 11:50:00,86.95,86.97,86.95,86.97,45564.0,68.7836,68.7994,68.7836,68.7994,45564.0
2020-12-24 11:55:00,86.97,86.97,86.96,86.97,17341.0,68.7994,68.7994,68.7915,68.7994,17341.0
2020-12-24 12:00:00,86.97,86.97,86.94,86.95,63552.0,68.7994,68.7994,68.7757,68.7836,63552.0
2020-12-24 12:05:00,86.95,86.97,86.94,86.97,63408.0,68.7836,68.7994,68.7757,68.7994,63408.0
2020-12-24 12:10:00,86.97,86.99,86.96,86.98,33648.0,68.7994,68.8153,68.7915,68.8074,33648.0
2020-12-24 12:15:00,86.98,86.99,86.96,86.97,213501.0,68.8074,68.8153,68.7915,68.7994,213501.0
2020-12-24 12:20:00,86.97,86.99,86.96,86.98,109765.0,68.7994,68.8153,68.7915,68.8074,109765.0
2020-12-24 12:25:00,86.98,87.01,86.98,87.01,161817.0,68.8074,68.8311,68.8074,68.8311,161817.0
2020-12-24 12:30:00,87.01,87.03,87.01,87.03,43508.0,68.8311,68.8469,68.8311,68.8469,43508.0
2020-12-24 12:35:00,87.03,87.03,86.98,86.98,127099.0,68.8469,68.8469,68.8074,68.8074,127099.0
2020-12-24 12:40:00,86.98,86.99,86.97,86.98,168942.0,68.8074,68.8153,68.7994,68.8074,168942.0
2020-12-24 12:45:00,86.98,87.01,86.98,87.01,127843.0,68.8074,68.8311,68.8074,68.8311,127843.0
2020-12-24 12:50:00,87.01,87.03,87.0,87.01,106175.0,68.8311,68.8469,68.8232,68.8311,106175.0
2020-12-24 12:55:00,87.01,87.05,87.0,87.04,527440.0,68.8311,68.8627,68.8232,68.8548,527440.0
2020-12-28 09:30:00,87.2,87.22,87.16,87.17,184629.0,68.9814,68.9972,68.9497,68.9577,184629.0
2020-12-28 09:35:00,87.17,87.18,87.14,87.16,348334.0,68.9577,68.9656,68.9339,68.9497,348334.0
2020-12-28 09:40:00,87.16,87.18,87.15,87.17,111263.0,68.9497,68.9656,68.9418,68.9577,111263.0
2020-12-28 09:45:00,87.16,87.2,87.16,87.19,105170.0,68.9497,68.9814,68.9497,68.9735,105170.0
2020-12-28 09:50:00,87.18,87.21,87.17,87.2,258489.0,68.9656,68.9893,68.9577,68.9814,258489.0
2020-12-28 09:55:00,87.2,87.23,87.2,87.23,85041.0,68.9814,69.0051,68.9814,69.0051,85041.0
2020-12-28 10:00:00,87.23,87.23,87.21,87.22,139772.0,69.0051,69.0051,68.9893,68.9972,139772.0
2020-12-28 10:05:00,87.22,87.22,87.2,87.2,82604.0,68.9972,68.9972,68.9814,68.9814,82604.0
2020-12-28 10:10:00,87.2,87.23,87.2,87.23,759771.0,68.9814,69.0051,68.9814,69.0051,759771.0
2020-12-28 10:15:00,87.23,87.23,87.21,87.22,189156.0,69.0051,69.0051,68.9893,68.9972,189156.0
2020-12-28 10:20:00,87.22,87.22,87.21,87.22,170303.0,68.9972,68.9972,68.9893,68.9972,170303.0
2020-12-28 10:25:00,87.22,87.23,87.21,87.23,103947.0,68.9972,69.0051,68.9893,69.0051,103947.0
2020-12-28 10:30:00,87.22,87.23,87.21,87.22,172997.0,68.9972,69.0051,68.9893,68.9972,172997.0
2020-12-28 10:35:00,87.22,87.22,87.21,87.22,29535.0,68.9972,68.9972,68.9893,68.9972,29535.0
2020-12-28 10:40:00,87.22,87.23,87.21,87.22,134907.0,68.9972,69.0051,68.9893,68.9972,134907.0
2020-12-28 10:45:00,87.22,87.23,87.2,87.22,238285.0,68.9972,69.0051,68.9814,68.9972,238285.0
2020-12-28 10:50:00,87.22,87.22,87.21,87.22,67224.0,68.9972,68.9972,68.9893,68.9972,67224.0
2020-12-28 10:55:00,87.22,87.22,87.2,87.2,207386.0,68.9972,68.9972,68.9814,68.9814,207386.0
2020-12-28 11:00:00,87.21,87.21,87.17,87.18,143582.0,68.9893,68.9893,68.9577,68.9656,143582.0
2020-12-28 11:05:00,87.18,87.19,87.17,87.19,123346.0,68.9656,68.9735,68.9577,68.9735,123346.0
2020-12-28 11:10:00,87.19,87.19,87.18,87.19,43594.0,68.9735,68.9735,68.9656,68.9735,43594.0
2020-12-28 11:15:00,87.19,87.19,87.17,87.17,177170.0,68.9735,68.9735,68.9577,68.9577,177170.0
2020-12-28 11:20:00,87.17,87.18,87.17,87.17,606890.0,68.9577,68.9656,68.9577,68.9577,606890.0
2020-12-28 11:25:00,87.18,87.18,87.14,87.15,282244.0,68.9656,68.9656,68.9339,68.9418,282244.0
2020-12-28 11:30:00,87.16,87.17,87.15,87.15,109030.0,68.9497,68.9577,68.9418,68.9418,109030.0
2020-12-28 11:35:00,87.14,87.15,87.13,87.15,58554.0,68.9339,68.9418,68.926,68.9418,58554.0
2020-12-28 11:40:00,87.15,87.17,87.14,87.17,453184.0,68.9418,68.9577,68.9339,68.9577,453184.0
2020-12-28 11:45:00,87.17,87.17,87.16,87.17,87492.0,68.9577,68.9577,68.9497,68.9577,87492.0
2020-12-28 11:50:00,87.17,87.18,87.16,87.18,197700.0,68.9577,68.9656,68.9497,68.9656,197700.0
2020-12-28 11:55:00,87.18,87.18,87.17,87.18,104957.0,68.9656,68.9656,68.9577,68.9656,104957.0
2020-12-28 12:00:00,87.18,87.19,87.18,87.19,80532.0,68.9656,68.9735,68.9656,68.9735,80532.0
2020-12-28 12:05:00,87.18,87.19,87.18,87.18,61810.0,68.9656,68.9735,68.9656,68.9656,61810.0
2020-12-28 12:10:00,87.18,87.19,87.16,87.17,176666.0,68.9656,68.9735,68.9497,68.9577,176666.0
2020-12-28 12:15:00,87.17,87.19,87.13,87.18,1110365.0,68.9577,68.9735,68.926,68.9656,1110365.0
2020-12-28 12:20:00,87.17,87.18,87.16,87.17,167245.0,68.9577,68.9656,68.9497,68.9577,167245.0
2020-12-28 12:25:00,87.17,87.17,87.16,87.17,61185.0,68.9577,68.9577,68.9497,68.9577,61185.0
2020-12-28 12:30:00,87.17,87.17,87.16,87.17,31666.0,68.9577,68.9577,68.9497,68.9577,31666.0
2020-12-28 12:35:00,87.16,87.17,87.16,87.17,92379.0,68.9497,68.9577,68.9497,68.9577,92379.0
2020-12-28 12:40:00,87.17,87.17,87.16,87.17,131743.0,68.9577,68.9577,68.9497,68.9577,131743.0
2020-12-28 12:45:00,87.17,87.17,87.16,87.17,205826.0,68.9577,68.9577,68.9497,68.9577,205826.0
2020-12-28 12:50:00,87.17,87.17,87.16,87.17,109626.0,68.9577,68.9577,68.9497,68.9577,109626.0
2020-12-28 12:55:00,87.17,87.17,87.16,87.17,135534.0,68.9577,68.9577,68.9497,68.9577,135534.0
2020-12-28 13:00:00,87.17,87.18,87.16,87.18,63914.0,68.9577,68.9656,68.9497,68.9656,63914.0
2020-12-28 13:05:00,87.18,87.18,87.17,87.17,85099.0,68.9656,68.9656,68.9577,68.9577,85099.0
2020-12-28 13:10:00,87.17,87.18,87.17,87.17,228372.0,68.9577,68.9656,68.9577,68.9577,228372.0
2020-12-28 13:15:00,87.18,87.18,87.17,87.18,14045.0,68.9656,68.9656,68.9577,68.9656,14045.0
2020-12-28 13:20:00,87.17,87.18,87.16,87.16,239978.0,68.9577,68.9656,68.9497,68.9497,239978.0
2020-12-28 13:25:00,87.16,87.17,87.15,87.15,53134.0,68.9497,68.9577,68.9418,68.9418,53134.0
2020-12-28 13:30:00,87.16,87.17,87.15,87.17,362559.0,68.9497,68.9577,68.9418,68.9577,362559.0
2020-12-28 13:35:00,87.16,87.17,87.15,87.16,59427.0,68.9497,68.9577,68.9418,68.9497,59427.0
2020-12-28 13:40:00,87.16,87.16,87.13,87.16,288048.0,68.9497,68.9497,68.926,68.9497,288048.0
2020-12-28 13:45:00,87.16,87.16,87.14,87.15,415491.0,68.9497,68.9497,68.9339,68.9418,415491.0
2020-12-28 13:50:00,87.15,87.15,87.13,87.14,180528.0,68.9418,68.9418,68.926,68.9339,180528.0
2020-12-28 13:55:00,87.15,87.15,87.12,87.13,133738.0,68.9418,68.9418,68.9181,68.926,133738.0
2020-12-28 14:00:00,87.12,87.13,87.12,87.13,80046.0,68.9181,68.926,68.9181,68.926,80046.0
2020-12-28 14:05:00,87.13,87.13,87.11,87.13,273984.0,68.926,68.926,68.9102,68.926,273984.0
2020-12-28 14:10:00,87.13,87.13,87.12,87.13,11869.0,68.926,68.926,68.9181,68.926,11869.0
2020-12-28 14:15:00,87.12,87.13,87.12,87.13,41653.0,68.9181,68.926,68.9181,68.926,41653.0
2020-12-28 14:20:00,87.13,87.13,87.12,87.13,291218.0,68.926,68.926,68.9181,68.926,291218.0
2020-12-28 14:25:00,87.13,87.13,87.08,87.11,121621.0,68.926,68.926,68.8865,68.9102,121621.0
2020-12-28 14:30:00,87.11,87.11,87.1,87.11,20179.0,68.9102,68.9102,68.9023,68.9102,20179.0
2020-12-28 14:35:00,87.1,87.13,87.1,87.12,174235.0,68.9023,68.926,68.9023,68.9181,174235.0
2020-12-28 14:40:00,87.11,87.14,87.11,87.13,326462.0,68.9102,68.9339,68.9102,68.926,326462.0
2020-12-28 14:45:00,87.13,87.14,87.13,87.14,177989.0,68.926,68.9339,68.926,68.9339,177989.0
2020-12-28 14:50:00,87.14,87.14,87.12,87.13,117393.0,68.9339,68.9339,68.9181,68.926,117393.0
2020-12-28 14:55:00,87.13,87.13,87.11,87.12,131011.0,68.926,68.926,68.9102,68.9181,131011.0
2020-12-28 15:00:00,87.12,87.13,87.11,87.12,169080.0,68.9181,68.926,68.9102,68.9181,169080.0
2020-12-28 15:05:00,87.11,87.13,87.11,87.11,128796.0,68.9102,68.926,68.9102,68.9102,128796.0
2020-12-28 15:10:00,87.12,87.12,87.09,87.11,492768.0,68.9181,68.9181,68.8944,68.9102,492768.0
2020-12-28 15:15:00,87.11,87.12,87.08,87.11,726794.0,68.9102,68.9181,68.8865,68.9102,726794.0
2020-12-28 15:20:00,87.11,87.13,87.1,87.11,494287.0,68.9102,68.926,68.9023,68.9102,494287.0
2020-12-28 15:25:00,87.11,87.11,87.08,87.09,183664.0,68.9102,68.9102,68.8865,68.8944,183664.0
2020-12-28 15:30:00,87.09,87.1,87.07,87.07,374498.0,68.8944,68.9023,68.8786,68.8786,374498.0
2020-12-28 15:35:00,87.07,87.08,87.04,87.08,182015.0,68.8786,68.8865,68.8548,68.8865,182015.0
2020-12-28 15:40:00,87.08,87.1,87.06,87.09,228449.0,68.8865,68.9023,68.8706,68.8944,228449.0
2020-12-28 15:45:00,87.09,87.11,87.09,87.11,328379.0,68.8944,68.9102,68.8944,68.9102,328379.0
2020-12-28 15:50:00,87.11,87.11,87.08,87.09,225937.0,68.9102,68.9102,68.8865,68.8944,225937.0
2020-12-28 15:55:00,87.09,87.15,87.08,87.15,1488180.0,68.8944,68.9418,68.8865,68.9418,1488180.0
2020-12-29 09:30:00,87.31,87.31,87.25,87.3,138815.0,69.0684,69.0684,69.0209,69.0605,138815.0
2020-12-29 09:35:00,87.29,87.3,87.27,87.29,94816.0,69.0526,69.0605,69.0368,69.0526,94816.0
2020-12-29 09:40:00,87.29,87.29,87.26,87.26,101108.0,69.0526,69.0526,69.0289,69.0289,101108.0
2020-12-29 09:45:00,87.27,87.3,87.27,87.28,303181.0,69.0368,69.0605,69.0368,69.0447,303181.0
2020-12-29 09:50:00,87.28,87.29,87.25,87.25,503713.0,69.0447,69.0526,69.0209,69.0209,503713.0
2020-12-29 09:55:00,87.26,87.26,87.19,87.22,160235.0,69.0289,69.0289,68.9735,68.9972,160235.0
2020-12-29 10:00:00,87.22,87.27,87.21,87.25,416617.0,68.9972,69.0368,68.9893,69.0209,416617.0
2020-12-29 10:05:00,87.25,87.26,87.23,87.25,213194.0,69.0209,69.0289,69.0051,69.0209,213194.0
2020-12-29 10:10:00,87.24,87.25,87.17,87.18,546037.0,69.013,69.0209,68.9577,68.9656,546037.0
2020-12-29 10:15:00,87.17,87.21,87.17,87.21,298427.0,68.9577,68.9893,68.9577,68.9893,298427.0
2020-12-29 10:20:00,87.2,87.26,87.2,87.24,249655.0,68.9814,69.0289,68.9814,69.013,249655.0
2020-12-29 10:25:00,87.24,87.24,87.2,87.2,237416.0,69.013,69.013,68.9814,68.9814,237416.0
2020-12-29 10:30:00,87.2,87.22,87.2,87.21,196591.0,68.9814,68.9972,68.9814,68.9893,196591.0
2020-12-29 10:35:00,87.21,87.24,87.2,87.23,282586.0,68.9893,69.013,68.9814,69.0051,282586.0
2020-12-29 10:40:00,87.23,87.26,87.22,87.26,214783.0,69.0051,69.0289,68.9972,69.0289,214783.0
2020-12-29 10:45:00,87.26,87.26,87.22,87.23,108899.0,69.0289,69.0289,68.9972,69.0051,108899.0
2020-12-29 10:50:00,87.23,87.23,87.21,87.22,321997.0,69.0051,69.0051,68.9893,68.9972,321997.0
2020-12-29 10:55:00,87.22,87.23,87.21,87.23,107932.0,68.9972,69.0051,68.9893,69.0051,107932.0
2020-12-29 11:00:00,87.22,87.23,87.2,87.2,38368.0,68.9972,69.0051,68.9814,68.9814,38368.0
2020-12-29 11:05:00,87.2,87.22,87.19,87.21,102482.0,68.9814,68.9972,68.9735,68.9893,102482.0
2020-12-29 11:10:00,87.21,87.21,87.19,87.2,57783.0,68.9893,68.9893,68.9735,68.9814,57783.0
2020-12-29 11:15:00,87.19,87.19,87.17,87.18,51987.0,68.9735,68.9735,68.9577,68.9656,51987.0
2020-12-29 11:20:00,87.17,87.18,87.17,87.17,42341.0,68.9577,68.9656,68.9577,68.9577,42341.0
2020-12-29 11:25:00,87.17,87.19,87.17,87.19,675496.0,68.9577,68.9735,68.9577,68.9735,675496.0
2020-12-29 11:30:00,87.19,87.19,87.17,87.17,112681.0,68.9735,68.9735,68.9577,68.9577,112681.0
2020-12-29 11:35:00,87.17,87.19,87.17,87.19,99121.0,68.9577,68.9735,68.9577,68.9735,99121.0
2020-12-29 11:40:00,87.19,87.19,87.16,87.17,20960.0,68.9735,68.9735,68.9497,68.9577,20960.0
2020-12-29 11:45:00,87.17,87.17,87.14,87.15,135674.0,68.9577,68.9577,68.9339,68.9418,135674.0
2020-12-29 11:50:00,87.15,87.16,87.13,87.14,242797.0,68.9418,68.9497,68.926,68.9339,242797.0
2020-12-29 11:55:00,87.14,87.14,87.13,87.14,55554.0,68.9339,68.9339,68.926,68.9339,55554.0
2020-12-29 12:00:00,87.14,87.14,87.13,87.14,7571.0,68.9339,68.9339,68.926,68.9339,7571.0
2020-12-29 12:05:00,87.14,87.14,87.12,87.13,305435.0,68.9339,68.9339,68.9181,68.926,305435.0
2020-12-29 12:10:00,87.13,87.14,87.11,87.12,261842.0,68.926,68.9339,68.9102,68.9181,261842.0
2020-12-29 12:15:00,87.12,87.12,87.1,87.11,178599.0,68.9181,68.9181,68.9023,68.9102,178599.0
2020-12-29 12:20:00,87.11,87.11,87.09,87.09,46651.0,68.9102,68.9102,68.8944,68.8944,46651.0
2020-12-29 12:25:00,87.1,87.13,87.09,87.13,101434.0,68.9023,68.926,68.8944,68.926,101434.0
2020-12-29 12:30:00,87.13,87.14,87.1,87.1,104180.0,68.926,68.9339,68.9023,68.9023,104180.0
2020-12-29 12:35:00,87.11,87.11,87.05,87.06,115202.0,68.9102,68.9102,68.8627,68.8706,115202.0
2020-12-29 12:40:00,87.06,87.11,87.05,87.08,293538.0,68.8706,68.9102,68.8627,68.8865,293538.0
2020-12-29 12:45:00,87.08,87.08,87.04,87.06,97362.0,68.8865,68.8865,68.8548,68.8706,97362.0
2020-12-29 12:50:00,87.06,87.07,87.03,87.05,70231.0,68.8706,68.8786,68.8469,68.8627,70231.0
2020-12-29 12:55:00,87.05,87.09,87.04,87.09,137005.0,68.8627,68.8944,68.8548,68.8944,137005.0
2020-12-29 13:00:00,87.09,87.1,87.07,87.08,197269.0,68.8944,68.9023,68.8786,68.8865,197269.0
2020-12-29 13:05:00,87.07,87.1,87.05,87.09,169801.0,68.8786,68.9023,68.8627,68.8944,169801.0
2020-12-29 13:10:00,87.09,87.09,87.07,87.09,49909.0,68.8944,68.8944,68.8786,68.8944,49909.0
2020-12-29 13:15:00,87.08,87.1,87.08,87.09,22785.0,68.8865,68.9023,68.8865,68.8944,22785.0
2020-12-29 13:20:00,87.09,87.11,87.09,87.11,50375.0,68.8944,68.9102,68.8944,68.9102,50375.0
2020-12-29 13:25:00,87.11,87.12,87.1,87.11,42513.0,68.9102,68.9181,68.9023,68.9102,42513.0
2020-12-29 13:30:00,87.11,87.11,87.09,87.11,117370.0,68.9102,68.9102,68.8944,68.9102,117370.0
2020-12-29 13:35:00,87.1,87.11,87.09,87.09,160220.0,68.9023,68.9102,68.8944,68.8944,160220.0
2020-12-29 13:40:00,87.09,87.11,87.09,87.11,133404.0,68.8944,68.9102,68.8944,68.9102,133404.0
2020-12-29 13:45:00,87.11,87.11,87.1,87.11,68200.0,68.9102,68.9102,68.9023,68.9102,68200.0
2020-12-29 13:50:00,87.11,87.13,87.1,87.13,149507.0,68.9102,68.926,68.9023,68.926,149507.0
2020-12-29 13:55:00,87.13,87.13,87.11,87.12,98183.0,68.926,68.926,68.9102,68.9181,98183.0
2020-12-29 14:00:00,87.11,87.12,87.09,87.11,346442.0,68.9102,68.9181,68.8944,68.9102,346442.0
2020-12-29 14:05:00,87.1,87.11,87.09,87.09,205540.0,68.9023,68.9102,68.8944,68.8944,205540.0
2020-12-29 14:10:00,87.09,87.1,87.08,87.09,124844.0,68.8944,68.9023,68.8865,68.8944,124844.0
2020-12-29 14:15:00,87.08,87.1,87.07,87.09,130236.0,68.8865,68.9023,68.8786,68.8944,130236.0
2020-12-29 14:20:00,87.09,87.11,87.09,87.09,203252.0,68.8944,68.9102,68.8944,68.8944,203252.0
2020-12-29 14:25:00,87.09,87.1,87.09,87.09,148434.0,68.8944,68.9023,68.8944,68.8944,148434.0
2020-12-29 14:30:00,87.09,87.11,87.08,87.1,71632.0,68.8944,68.9102,68.8865,68.9023,71632.0
2020-12-29 14:35:00,87.1,87.11,87.09,87.1,237338.0,68.9023,68.9102,68.8944,68.9023,237338.0
2020-12-29 14:40:00,87.1,87.1,87.09,87.1,23590.0,68.9023,68.9023,68.8944,68.9023,23590.0
2020-12-29 14:45:00,87.1,87.1,87.08,87.09,62747.0,68.9023,68.9023,68.8865,68.8944,62747.0
2020-12-29 14:50:00,87.09,87.13,87.08,87.11,118110.0,68.8944,68.926,68.8865,68.9102,118110.0
2020-12-29 14:55:00,87.1,87.11,87.07,87.08,145462.0,68.9023,68.9102,68.8786,68.8865,145462.0
2020-12-29 15:00:00,87.08,87.09,87.07,87.08,90942.0,68.8865,68.8944,68.8786,68.8865,90942.0
2020-12-29 15:05:00,87.08,87.09,87.05,87.08,170023.0,68.8865,68.8944,68.8627,68.8865,170023.0
2020-12-29 15:10:00,87.08,87.11,87.07,87.11,87498.0,68.8865,68.9102,68.8786,68.9102,87498.0
2020-12-29 15:15:00,87.11,87.11,87.09,87.11,156654.0,68.9102,68.9102,68.8944,68.9102,156654.0
2020-12-29 15:20:00,87.11,87.14,87.1,87.13,102888.0,68.9102,68.9339,68.9023,68.926,102888.0
2020-12-29 15:25:00,87.14,87.14,87.13,87.14,123630.0,68.9339,68.9339,68.926,68.9339,123630.0
2020-12-29 15:30:00,87.14,87.14,87.12,87.12,91491.0,68.9339,68.9339,68.9181,68.9181,91491.0
2020-12-29 15:35:00,87.13,87.13,87.1,87.13,158464.0,68.926,68.926,68.9023,68.926,158464.0
2020-12-29 15:40:00,87.13,87.13,87.12,87.13,63971.0,68.926,68.926,68.9181,68.926,63971.0
2020-12-29 15:45:00,87.13,87.13,87.11,87.11,208213.0,68.926,68.926,68.9102,68.9102,208213.0
2020-12-29 15:50:00,87.12,87.12,87.09,87.11,413733.0,68.9181,68.9181,68.8944,68.9102,413733.0
2020-12-29 15:55:00,87.11,87.11,87.06,87.07,1463493.0,68.9102,68.9102,68.8706,68.8786,1463493.0
2020-12-30 09:30:00,87.08,87.16,87.08,87.13,250987.0,68.8865,68.9497,68.8865,68.926,250987.0
2020-12-30 09:35:00,87.13,87.16,87.12,87.15,112256.0,68.926,68.9497,68.9181,68.9418,112256.0
2020-12-30 09:40:00,87.16,87.18,87.16,87.17,205453.0,68.9497,68.9656,68.9497,68.9577,205453.0
2020-12-30 09:45:00,87.17,87.17,87.14,87.16,154862.0,68.9577,68.9577,68.9339,68.9497,154862.0
2020-12-30 09:50:00,87.17,87.18,87.16,87.17,94766.0,68.9577,68.9656,68.9497,68.9577,94766.0
2020-12-30 09:55:00,87.17,87.19,87.16,87.17,261329.0,68.9577,68.9735,68.9497,68.9577,261329.0
2020-12-30 10:00:00,87.17,87.2,87.17,87.18,364941.0,68.9577,68.9814,68.9577,68.9656,364941.0
2020-12-30 10:05:00,87.17,87.19,87.16,87.16,198460.0,68.9577,68.9735,68.9497,68.9497,198460.0
2020-12-30 10:10:00,87.17,87.17,87.14,87.15,51697.0,68.9577,68.9577,68.9339,68.9418,51697.0
2020-12-30 10:15:00,87.15,87.18,87.13,87.17,181362.0,68.9418,68.9656,68.926,68.9577,181362.0
2020-12-30 10:20:00,87.17,87.2,87.17,87.2,131099.0,68.9577,68.9814,68.9577,68.9814,131099.0
2020-12-30 10:25:00,87.2,87.2,87.19,87.2,114771.0,68.9814,68.9814,68.9735,68.9814,114771.0
2020-12-30 10:30:00,87.2,87.21,87.19,87.2,118735.0,68.9814,68.9893,68.9735,68.9814,118735.0
2020-12-30 10:35:00,87.21,87.21,87.17,87.17,287144.0,68.9893,68.9893,68.9577,68.9577,287144.0
2020-12-30 10:40:00,87.17,87.19,87.17,87.19,59671.0,68.9577,68.9735,68.9577,68.9735,59671.0
2020-12-30 10:45:00,87.18,87.22,87.18,87.22,136808.0,68.9656,68.9972,68.9656,68.9972,136808.0
2020-12-30 10:50:00,87.22,87.22,87.19,87.2,70360.0,68.9972,68.9972,68.9735,68.9814,70360.0
2020-12-30 10:55:00,87.2,87.21,87.19,87.21,44181.0,68.9814,68.9893,68.9735,68.9893,44181.0
2020-12-30 11:00:00,87.21,87.21,87.2,87.2,54206.0,68.9893,68.9893,68.9814,68.9814,54206.0
2020-12-30 11:05:00,87.2,87.21,87.2,87.21,74626.0,68.9814,68.9893,68.9814,68.9893,74626.0
2020-12-30 11:10:00,87.2,87.21,87.2,87.2,67925.0,68.9814,68.9893,68.9814,68.9814,67925.0
2020-12-30 11:15:00,87.2,87.22,87.2,87.22,106214.0,68.9814,68.9972,68.9814,68.9972,106214.0
2020-12-30 11:20:00,87.22,87.23,87.21,87.23,192218.0,68.9972,69.0051,68.9893,69.0051,192218.0
2020-12-30 11:25:00,87.23,87.24,87.21,87.22,448616.0,69.0051,69.013,68.9893,68.9972,448616.0
2020-12-30 11:30:00,87.22,87.23,87.21,87.23,70646.0,68.9972,69.0051,68.9893,69.0051,70646.0
2020-12-30 11:35:00,87.23,87.24,87.22,87.23,116101.0,69.0051,69.013,68.9972,69.0051,116101.0
2020-12-30 11:40:00,87.23,87.25,87.23,87.25,100240.0,69.0051,69.0209,69.0051,69.0209,100240.0
2020-12-30 11:45:00,87.25,87.25,87.22,87.23,137876.0,69.0209,69.0209,68.9972,69.0051,137876.0
2020-12-30 11:50:00,87.23,87.24,87.22,87.23,20611.0,69.0051,69.013,68.9972,69.0051,20611.0
2020-12-30 11:55:00,87.23,87.24,87.23,87.23,45586.0,69.0051,69.013,69.0051,69.0051,45586.0
2020-12-30 12:00:00,87.23,87.26,87.23,87.25,169194.0,69.0051,69.0289,69.0051,69.0209,169194.0
2020-12-30 12:05:00,87.26,87.26,87.25,87.26,32598.0,69.0289,69.0289,69.0209,69.0289,32598.0
2020-12-30 12:10:00,87.25,87.26,87.24,87.25,104393.0,69.0209,69.0289,69.013,69.0209,104393.0
2020-12-30 12:15:00,87.25,87.28,87.24,87.28,241175.0,69.0209,69.0447,69.013,69.0447,241175.0
2020-12-30 12:20:00,87.28,87.28,87.26,87.27,132138.0,69.0447,69.0447,69.0289,69.0368,132138.0
2020-12-30 12:25:00,87.27,87.28,87.26,87.28,98043.0,69.0368,69.0447,69.0289,69.0447,98043.0
2020-12-30 12:30:00,87.27,87.27,87.26,87.27,70077.0,69.0368,69.0368,69.0289,69.0368,70077.0
2020-12-30 12:35:00,87.27,87.27,87.26,87.27,42325.0,69.0368,69.0368,69.0289,69.0368,42325.0
2020-12-30 12:40:00,87.27,87.27,87.26,87.26,39000.0,69.0368,69.0368,69.0289,69.0289,39000.0
2020-12-30 12:45:00,87.26,87.26,87.24,87.24,161731.0,69.0289,69.0289,69.013,69.013,161731.0
2020-12-30 12:50:00,87.25,87.25,87.23,87.23,68769.0,69.0209,69.0209,69.0051,69.0051,68769.0
2020-12-30 12:55:00,87.23,87.24,87.23,87.23,35222.0,69.0051,69.013,69.0051,69.0051,35222.0
2020-12-30 13:00:00,87.23,87.24,87.23,87.23,48078.0,69.0051,69.013,69.0051,69.0051,48078.0
2020-12-30 13:05:00,87.23,87.25,87.23,87.25,69394.0,69.0051,69.0209,69.0051,69.0209,69394.0
2020-12-30 13:10:00,87.25,87.26,87.24,87.25,172382.0,69.0209,69.0289,69.013,69.0209,172382.0
2020-12-30 13:15:00,87.25,87.25,87.24,87.25,145263.0,69.0209,69.0209,69.013,69.0209,145263.0
2020-12-30 13:20:00,87.25,87.25,87.24,87.24,13493.0,69.0209,69.0209,69.013,69.013,13493.0
2020-12-30 13:25:00,87.25,87.25,87.24,87.24,70449.0,69.0209,69.0209,69.013,69.013,70449.0
2020-12-30 13:30:00,87.24,87.25,87.23,87.23,81943.0,69.013,69.0209,69.0051,69.0051,81943.0
2020-12-30 13:35:00,87.23,87.24,87.22,87.23,54245.0,69.0051,69.013,68.9972,69.0051,54245.0
2020-12-30 13:40:00,87.23,87.23,87.22,87.23,87287.0,69.0051,69.0051,68.9972,69.0051,87287.0
2020-12-30 13:45:00,87.23,87.25,87.23,87.25,146499.0,69.0051,69.0209,69.0051,69.0209,146499.0
2020-12-30 13:50:00,87.25,87.25,87.24,87.24,67441.0,69.0209,69.0209,69.013,69.013,67441.0
2020-12-30 13:55:00,87.25,87.25,87.24,87.25,55139.0,69.0209,69.0209,69.013,69.0209,55139.0
2020-12-30 14:00:00,87.25,87.25,87.24,87.24,46078.0,69.0209,69.0209,69.013,69.013,46078.0
2020-12-30 14:05:00,87.25,87.25,87.24,87.24,36616.0,69.0209,69.0209,69.013,69.013,36616.0
2020-12-30 14:10:00,87.25,87.25,87.22,87.23,115191.0,69.0209,69.0209,68.9972,69.0051,115191.0
2020-12-30 14:15:00,87.22,87.23,87.21,87.22,36541.0,68.9972,69.0051,68.9893,68.9972,36541.0
2020-12-30 14:20:00,87.22,87.25,87.21,87.25,175631.0,68.9972,69.0209,68.9893,69.0209,175631.0
2020-12-30 14:25:00,87.25,87.25,87.24,87.25,24083.0,69.0209,69.0209,69.013,69.0209,24083.0
2020-12-30 14:30:00,87.25,87.25,87.23,87.23,78341.0,69.0209,69.0209,69.0051,69.0051,78341.0
2020-12-30 14:35:00,87.23,87.24,87.23,87.23,39259.0,69.0051,69.013,69.0051,69.0051,39259.0
2020-12-30 14:40:00,87.23,87.24,87.22,87.22,184118.0,69.0051,69.013,68.9972,68.9972,184118.0
2020-12-30 14:45:00,87.22,87.23,87.2,87.22,189347.0,68.9972,69.0051,68.9814,68.9972,189347.0
2020-12-30 14:50:00,87.21,87.22,87.2,87.2,63394.0,68.9893,68.9972,68.9814,68.9814,63394.0
2020-12-30 14:55:00,87.2,87.21,87.18,87.19,101080.0,68.9814,68.9893,68.9656,68.9735,101080.0
2020-12-30 15:00:00,87.19,87.22,87.18,87.22,309409.0,68.9735,68.9972,68.9656,68.9972,309409.0
2020-12-30 15:05:00,87.22,87.22,87.21,87.22,111253.0,68.9972,68.9972,68.9893,68.9972,111253.0
2020-12-30 15:10:00,87.22,87.22,87.21,87.22,75335.0,68.9972,68.9972,68.9893,68.9972,75335.0
2020-12-30 15:15:00,87.22,87.22,87.21,87.22,67479.0,68.9972,68.9972,68.9893,68.9972,67479.0
2020-12-30 15:20:00,87.22,87.22,87.19,87.2,145338.0,68.9972,68.9972,68.9735,68.9814,145338.0
2020-12-30 15:25:00,87.2,87.2,87.19,87.2,94832.0,68.9814,68.9814,68.9735,68.9814,94832.0
2020-12-30 15:30:00,87.2,87.22,87.19,87.22,200923.0,68.9814,68.9972,68.9735,68.9972,200923.0
2020-12-30 15:35:00,87.22,87.22,87.21,87.21,119265.0,68.9972,68.9972,68.9893,68.9893,119265.0
2020-12-30 15:40:00,87.22,87.22,87.21,87.21,194549.0,68.9972,68.9972,68.9893,68.9893,194549.0
2020-12-30 15:45:00,87.21,87.22,87.2,87.21,232875.0,68.9893,68.9972,68.9814,68.9893,232875.0
2020-12-30 15:50:00,87.21,87.23,87.19,87.2,715973.0,68.9893,69.0051,68.9735,68.9814,715973.0
2020-12-30 15:55:00,87.2,87.23,87.18,87.23,2234912.0,68.9814,69.0051,68.9656,69.0051,2234912.0
2020-12-31 09:30:00,87.21,87.25,87.17,87.2,161601.0,68.9893,69.0209,68.9577,68.9814,161601.0
2020-12-31 09:35:00,87.19,87.2,87.17,87.19,132473.0,68.9735,68.9814,68.9577,68.9735,132473.0
2020-12-31 09:40:00,87.2,87.21,87.18,87.2,154244.0,68.9814,68.9893,68.9656,68.9814,154244.0
2020-12-31 09:45:00,87.2,87.22,87.2,87.2,129363.0,68.9814,68.9972,68.9814,68.9814,129363.0
2020-12-31 09:50:00,87.2,87.22,87.19,87.22,304632.0,68.9814,68.9972,68.9735,68.9972,304632.0
2020-12-31 09:55:00,87.22,87.23,87.2,87.23,222986.0,68.9972,69.0051,68.9814,69.0051,222986.0
2020-12-31 10:00:00,87.23,87.27,87.22,87.24,305336.0,69.0051,69.0368,68.9972,69.013,305336.0
2020-12-31 10:05:00,87.24,87.25,87.23,87.24,148671.0,69.013,69.0209,69.0051,69.013,148671.0
2020-12-31 10:10:00,87.23,87.25,87.22,87.25,370107.0,69.0051,69.0209,68.9972,69.0209,370107.0
2020-12-31 10:15:00,87.25,87.26,87.23,87.26,27127.0,69.0209,69.0289,69.0051,69.0289,27127.0
2020-12-31 10:20:00,87.25,87.26,87.24,87.24,18452.0,69.0209,69.0289,69.013,69.013,18452.0
2020-12-31 10:25:00,87.25,87.25,87.23,87.24,31932.0,69.0209,69.0209,69.0051,69.013,31932.0
2020-12-31 10:30:00,87.23,87.25,87.23,87.24,42007.0,69.0051,69.0209,69.0051,69.013,42007.0
2020-12-31 10:35:00,87.24,87.24,87.22,87.23,30325.0,69.013,69.013,68.9972,69.0051,30325.0
2020-12-31 10:40:00,87.23,87.24,87.22,87.22,160811.0,69.0051,69.013,68.9972,68.9972,160811.0
2020-12-31 10:45:00,87.22,87.25,87.22,87.23,101460.0,68.9972,69.0209,68.9972,69.0051,101460.0
2020-12-31 10:50:00,87.23,87.24,87.22,87.23,58733.0,69.0051,69.013,68.9972,69.0051,58733.0
2020-12-31 10:55:00,87.23,87.25,87.23,87.25,127124.0,69.0051,69.0209,69.0051,69.0209,127124.0
2020-12-31 11:00:00,87.25,87.26,87.24,87.25,43763.0,69.0209,69.0289,69.013,69.0209,43763.0
2020-12-31 11:05:00,87.26,87.27,87.24,87.24,89610.0,69.0289,69.0368,69.013,69.013,89610.0
2020-12-31 11:10:00,87.24,87.25,87.23,87.25,53377.0,69.013,69.0209,69.0051,69.0209,53377.0
2020-12-31 11:15:00,87.25,87.26,87.24,87.25,23547.0,69.0209,69.0289,69.013,69.0209,23547.0
2020-12-31 11:20:00,87.25,87.26,87.24,87.24,57186.0,69.0209,69.0289,69.013,69.013,57186.0
2020-12-31 11:25:00,87.25,87.26,87.23,87.24,76483.0,69.0209,69.0289,69.0051,69.013,76483.0
2020-12-31 11:30:00,87.24,87.25,87.23,87.23,44183.0,69.013,69.0209,69.0051,69.0051,44183.0
2020-12-31 11:35:00,87.23,87.24,87.22,87.22,96288.0,69.0051,69.013,68.9972,68.9972,96288.0
2020-12-31 11:40:00,87.22,87.24,87.22,87.23,288631.0,68.9972,69.013,68.9972,69.0051,288631.0
2020-12-31 11:45:00,87.23,87.24,87.22,87.23,67055.0,69.0051,69.013,68.9972,69.0051,67055.0
2020-12-31 11:50:00,87.23,87.23,87.22,87.23,20238.0,69.0051,69.0051,68.9972,69.0051,20238.0
2020-12-31 11:55:00,87.23,87.23,87.21,87.22,239526.0,69.0051,69.0051,68.9893,68.9972,239526.0
2020-12-31 12:00:00,87.22,87.23,87.22,87.23,55853.0,68.9972,69.0051,68.9972,69.0051,55853.0
2020-12-31 12:05:00,87.23,87.24,87.22,87.23,52097.0,69.0051,69.013,68.9972,69.0051,52097.0
2020-12-31 12:10:00,87.23,87.24,87.23,87.23,11102.0,69.0051,69.013,69.0051,69.0051,11102.0
2020-12-31 12:15:00,87.23,87.24,87.23,87.23,50746.0,69.0051,69.013,69.0051,69.0051,50746.0
2020-12-31 12:20:00,87.23,87.24,87.23,87.23,20730.0,69.0051,69.013,69.0051,69.0051,20730.0
2020-12-31 12:25:00,87.23,87.25,87.23,87.24,196067.0,69.0051,69.0209,69.0051,69.013,196067.0
2020-12-31 12:30:00,87.24,87.24,87.23,87.23,67685.0,69.013,69.013,69.0051,69.0051,67685.0
2020-12-31 12:35:00,87.23,87.24,87.23,87.23,60844.0,69.0051,69.013,69.0051,69.0051,60844.0
2020-12-31 12:40:00,87.24,87.24,87.23,87.23,17622.0,69.013,69.013,69.0051,69.0051,17622.0
2020-12-31 12:45:00,87.23,87.24,87.23,87.24,72048.0,69.0051,69.013,69.0051,69.013,72048.0
2020-12-31 12:50:00,87.23,87.24,87.23,87.23,21108.0,69.0051,69.013,69.0051,69.0051,21108.0
2020-12-31 12:55:00,87.23,87.24,87.23,87.23,30878.0,69.0051,69.013,69.0051,69.0051,30878.0
2020-12-31 13:00:00,87.23,87.24,87.22,87.23,216732.0,69.0051,69.013,68.9972,69.0051,216732.0
2020-12-31 13:05:00,87.23,87.24,87.22,87.23,112986.0,69.0051,69.013,68.9972,69.0051,112986.0
2020-12-31 13:10:00,87.23,87.23,87.21,87.22,382521.0,69.0051,69.0051,68.9893,68.9972,382521.0
2020-12-31 13:15:00,87.22,87.22,87.21,87.22,81480.0,68.9972,68.9972,68.9893,68.9972,81480.0
2020-12-31 13:20:00,87.22,87.22,87.21,87.22,75217.0,68.9972,68.9972,68.9893,68.9972,75217.0
2020-12-31 13:25:00,87.22,87.22,87.21,87.22,19147.0,68.9972,68.9972,68.9893,68.9972,19147.0
2020-12-31 13:30:00,87.22,87.22,87.21,87.22,24064.0,68.9972,68.9972,68.9893,68.9972,24064.0
2020-12-31 13:35:00,87.22,87.22,87.2,87.2,216035.0,68.9972,68.9972,68.9814,68.9814,216035.0
2020-12-31 13:40:00,87.2,87.21,87.2,87.21,84647.0,68.9814,68.9893,68.9814,68.9893,84647.0
2020-12-31 13:45:00,87.21,87.21,87.19,87.2,121076.0,68.9893,68.9893,68.9735,68.9814,121076.0
2020-12-31 13:50:00,87.2,87.2,87.18,87.18,51729.0,68.9814,68.9814,68.9656,68.9656,51729.0
2020-12-31 13:55:00,87.18,87.2,87.18,87.2,94568.0,68.9656,68.9814,68.9656,68.9814,94568.0
2020-12-31 14:00:00,87.2,87.2,87.19,87.2,98619.0,68.9814,68.9814,68.9735,68.9814,98619.0
2020-12-31 14:05:00,87.2,87.2,87.17,87.18,153619.0,68.9814,68.9814,68.9577,68.9656,153619.0
2020-12-31 14:10:00,87.18,87.21,87.17,87.2,96298.0,68.9656,68.9893,68.9577,68.9814,96298.0
2020-12-31 14:15:00,87.2,87.22,87.2,87.22,187357.0,68.9814,68.9972,68.9814,68.9972,187357.0
2020-12-31 14:20:00,87.22,87.23,87.21,87.22,158313.0,68.9972,69.0051,68.9893,68.9972,158313.0
2020-12-31 14:25:00,87.21,87.24,87.21,87.23,108167.0,68.9893,69.013,68.9893,69.0051,108167.0
2020-12-31 14:30:00,87.24,87.25,87.23,87.23,285315.0,69.013,69.0209,69.0051,69.0051,285315.0
2020-12-31 14:35:00,87.23,87.24,87.22,87.23,114724.0,69.0051,69.013,68.9972,69.0051,114724.0
2020-12-31 14:40:00,87.23,87.25,87.22,87.25,85468.0,69.0051,69.0209,68.9972,69.0209,85468.0
2020-12-31 14:45:00,87.25,87.25,87.23,87.23,97116.0,69.0209,69.0209,69.0051,69.0051,97116.0
2020-12-31 14:50:00,87.23,87.24,87.21,87.22,96048.0,69.0051,69.013,68.9893,68.9972,96048.0
2020-12-31 14:55:00,87.22,87.22,87.19,87.2,84557.0,68.9972,68.9972,68.9735,68.9814,84557.0
2020-12-31 15:00:00,87.2,87.21,87.19,87.2,64489.0,68.9814,68.9893,68.9735,68.9814,64489.0
2020-12-31 15:05:00,87.2,87.27,87.2,87.27,145628.0,68.9814,69.0368,68.9814,69.0368,145628.0
2020-12-31 15:10:00,87.27,87.3,87.2,87.3,397660.0,69.0368,69.0605,68.9814,69.0605,397660.0
2020-12-31 15:15:00,87.3,87.33,87.2,87.33,171899.0,69.0605,69.0842,68.9814,69.0842,171899.0
2020-12-31 15:20:00,87.33,87.33,87.3,87.31,282300.0,69.0842,69.0842,69.0605,69.0684,282300.0
2020-12-31 15:25:00,87.32,87.33,87.31,87.33,63049.0,69.0763,69.0842,69.0684,69.0842,63049.0
2020-12-31 15:30:00,87.32,87.34,87.29,87.31,234481.0,69.0763,69.0921,69.0526,69.0684,234481.0
2020-12-31 15:35:00,87.31,87.34,87.3,87.31,202856.0,69.0684,69.0921,69.0605,69.0684,202856.0
2020-12-31 15:40:00,87.31,87.33,87.3,87.31,269997.0,69.0684,69.0842,69.0605,69.0684,269997.0
2020-12-31 15:45:00,87.31,87.33,87.29,87.31,274361.0,69.0684,69.0842,69.0526,69.0684,274361.0
2020-12-31 15:50:00,87.31,87.34,87.31,87.31,298512.0,69.0684,69.0921,69.0684,69.0684,298512.0
2020-12-31 15:55:00,87.31,87.33,87.29,87.31,615957.0,69.0684,69.0842,69.0526,69.0684,615957.0
2021-01-04 09:30:00,87.4,87.4,87.23,87.23,660050.0,69.1396,69.1396,69.0051,69.0051,660050.0
2021-01-04 09:35:00,87.24,87.25,87.15,87.15,366382.0,69.013,69.0209,68.9418,68.9418,366382.0
2021-01-04 09:40:00,87.15,87.2,87.13,87.2,680684.0,68.9418,68.9814,68.926,68.9814,680684.0
2021-01-04 09:45:00,87.2,87.2,87.18,87.19,194496.0,68.9814,68.9814,68.9656,68.9735,194496.0
2021-01-04 09:50:00,87.19,87.19,87.13,87.19,632061.0,68.9735,68.9735,68.926,68.9735,632061.0
2021-01-04 09:55:00,87.19,87.2,87.16,87.17,152089.0,68.9735,68.9814,68.9497,68.9577,152089.0
2021-01-04 10:00:00,87.17,87.19,87.14,87.16,179587.0,68.9577,68.9735,68.9339,68.9497,179587.0
2021-01-04 10:05:00,87.16,87.16,87.08,87.09,381244.0,68.9497,68.9497,68.8865,68.8944,381244.0
2021-01-04 10:10:00,87.09,87.1,87.06,87.07,245269.0,68.8944,68.9023,68.8706,68.8786,245269.0
2021-01-04 10:15:00,87.07,87.08,87.05,87.06,274074.0,68.8786,68.8865,68.8627,68.8706,274074.0
2021-01-04 10:20:00,87.06,87.07,87.04,87.06,749185.0,68.8706,68.8786,68.8548,68.8706,749185.0
2021-01-04 10:25:00,87.05,87.06,87.04,87.06,230343.0,68.8627,68.8706,68.8548,68.8706,230343.0
2021-01-04 10:30:00,87.06,87.06,87.03,87.05,450212.0,68.8706,68.8706,68.8469,68.8627,450212.0
2021-01-04 10:35:00,87.05,87.05,87.0,87.02,344317.0,68.8627,68.8627,68.8232,68.839,344317.0
2021-01-04 10:40:00,87.02,87.08,87.01,87.05,1040163.0,68.839,68.8865,68.8311,68.8627,1040163.0
2021-01-04 10:45:00,87.05,87.05,86.99,87.0,209001.0,68.8627,68.8627,68.8153,68.8232,209001.0
2021-01-04 10:50:00,87.0,87.0,86.94,86.95,402722.0,68.8232,68.8232,68.7757,68.7836,402722.0
2021-01-04 10:55:00,86.95,86.98,86.93,86.97,547388.0,68.7836,68.8074,68.7678,68.7994,547388.0
2021-01-04 11:00:00,86.96,86.99,86.9,86.92,759997.0,68.7915,68.8153,68.7441,68.7599,759997.0
2021-01-04 11:05:00,86.92,86.95,86.87,86.89,559897.0,68.7599,68.7836,68.7203,68.7362,559897.0
2021-01-04 11:10:00,86.89,86.96,86.89,86.95,251286.0,68.7362,68.7915,68.7362,68.7836,251286.0
2021-01-04 11:15:00,86.95,86.99,86.95,86.99,394088.0,68.7836,68.8153,68.7836,68.8153,394088.0
2021-01-04 11:20:00,86.99,86.99,86.95,86.95,321112.0,68.8153,68.8153,68.7836,68.7836,321112.0
2021-01-04 11:25:00,86.95,87.0,86.95,86.99,182757.0,68.7836,68.8232,68.7836,68.8153,182757.0
2021-01-04 11:30:00,86.98,87.01,86.94,87.01,230007.0,68.8074,68.8311,68.7757,68.8311,230007.0
2021-01-04 11:35:00,87.01,87.01,86.98,86.99,145973.0,68.8311,68.8311,68.8074,68.8153,145973.0
2021-01-04 11:40:00,86.99,86.99,86.96,86.96,281367.0,68.8153,68.8153,68.7915,68.7915,281367.0
2021-01-04 11:45:00,86.96,86.97,86.95,86.95,57611.0,68.7915,68.7994,68.7836,68.7836,57611.0
2021-01-04 11:50:00,86.96,86.99,86.95,86.95,130097.0,68.7915,68.8153,68.7836,68.7836,130097.0
2021-01-04 11:55:00,86.95,86.96,86.93,86.94,126632.0,68.7836,68.7915,68.7678,68.7757,126632.0
2021-01-04 12:00:00,86.94,86.97,86.92,86.94,302463.0,68.7757,68.7994,68.7599,68.7757,302463.0
2021-01-04 12:05:00,86.95,86.96,86.92,86.92,497257.0,68.7836,68.7915,68.7599,68.7599,497257.0
2021-01-04 12:10:00,86.92,86.94,86.88,86.92,601698.0,68.7599,68.7757,68.7282,68.7599,601698.0
2021-01-04 12:15:00,86.92,86.97,86.9,86.95,330483.0,68.7599,68.7994,68.7441,68.7836,330483.0
2021-01-04 12:20:00,86.95,87.0,86.95,87.0,163994.0,68.7836,68.8232,68.7836,68.8232,163994.0
2021-01-04 12:25:00,86.99,87.0,86.96,86.99,610295.0,68.8153,68.8232,68.7915,68.8153,610295.0
2021-01-04 12:30:00,86.99,86.99,86.95,86.97,110673.0,68.8153,68.8153,68.7836,68.7994,110673.0
2021-01-04 12:35:00,86.98,86.98,86.93,86.94,150980.0,68.8074,68.8074,68.7678,68.7757,150980.0
2021-01-04 12:40:00,86.95,86.95,86.92,86.93,293410.0,68.7836,68.7836,68.7599,68.7678,293410.0
2021-01-04 12:45:00,86.92,86.92,86.89,86.91,217492.0,68.7599,68.7599,68.7362,68.752,217492.0
2021-01-04 12:50:00,86.91,86.98,86.89,86.98,418273.0,68.752,68.8074,68.7362,68.8074,418273.0
2021-01-04 12:55:00,86.98,87.01,86.97,86.98,312924.0,68.8074,68.8311,68.7994,68.8074,312924.0
2021-01-04 13:00:00,86.98,87.01,86.98,87.01,118504.0,68.8074,68.8311,68.8074,68.8311,118504.0
2021-01-04 13:05:00,87.0,87.02,86.99,87.02,199587.0,68.8232,68.839,68.8153,68.839,199587.0
2021-01-04 13:10:00,87.01,87.04,87.01,87.03,212873.0,68.8311,68.8548,68.8311,68.8469,212873.0
2021-01-04 13:15:00,87.03,87.05,87.03,87.04,346015.0,68.8469,68.8627,68.8469,68.8548,346015.0
2021-01-04 13:20:00,87.04,87.05,87.02,87.04,128215.0,68.8548,68.8627,68.839,68.8548,128215.0
2021-01-04 13:25:00,87.04,87.07,87.03,87.04,236832.0,68.8548,68.8786,68.8469,68.8548,236832.0
2021-01-04 13:30:00,87.05,87.05,87.0,87.0,105637.0,68.8627,68.8627,68.8232,68.8232,105637.0
2021-01-04 13:35:00,87.01,87.02,86.99,87.01,495478.0,68.8311,68.839,68.8153,68.8311,495478.0
2021-01-04 13:40:00,87.01,87.03,86.97,86.98,149493.0,68.8311,68.8469,68.7994,68.8074,149493.0
2021-01-04 13:45:00,86.99,87.01,86.98,87.01,290645.0,68.8153,68.8311,68.8074,68.8311,290645.0
2021-01-04 13:50:00,87.02,87.05,87.01,87.05,46239.0,68.839,68.8627,68.8311,68.8627,46239.0
2021-01-04 13:55:00,87.05,87.06,87.03,87.04,69661.0,68.8627,68.8706,68.8469,68.8548,69661.0
2021-01-04 14:00:00,87.04,87.05,87.02,87.04,135855.0,68.8548,68.8627,68.839,68.8548,135855.0
2021-01-04 14:05:00,87.04,87.06,87.02,87.02,217619.0,68.8548,68.8706,68.839,68.839,217619.0
2021-01-04 14:10:00,87.02,87.05,87.01,87.05,269397.0,68.839,68.8627,68.8311,68.8627,269397.0
2021-01-04 14:15:00,87.05,87.05,87.01,87.05,285588.0,68.8627,68.8627,68.8311,68.8627,285588.0
2021-01-04 14:20:00,87.05,87.08,87.04,87.08,277503.0,68.8627,68.8865,68.8548,68.8865,277503.0
2021-01-04 14:25:00,87.07,87.08,87.05,87.06,178553.0,68.8786,68.8865,68.8627,68.8706,178553.0
2021-01-04 14:30:00,87.05,87.06,87.01,87.01,123077.0,68.8627,68.8706,68.8311,68.8311,123077.0
2021-01-04 14:35:00,87.02,87.05,87.0,87.03,153816.0,68.839,68.8627,68.8232,68.8469,153816.0
2021-01-04 14:40:00,87.03,87.05,87.02,87.04,173578.0,68.8469,68.8627,68.839,68.8548,173578.0
2021-01-04 14:45:00,87.04,87.06,87.03,87.03,286097.0,68.8548,68.8706,68.8469,68.8469,286097.0
2021-01-04 14:50:00,87.03,87.06,87.03,87.06,203507.0,68.8469,68.8706,68.8469,68.8706,203507.0
2021-01-04 14:55:00,87.06,87.12,87.04,87.11,514813.0,68.8706,68.9181,68.8548,68.9102,514813.0
2021-01-04 15:00:00,87.12,87.13,87.05,87.07,755701.0,68.9181,68.926,68.8627,68.8786,755701.0
2021-01-04 15:05:00,87.07,87.12,87.06,87.09,471497.0,68.8786,68.9181,68.8706,68.8944,471497.0
2021-01-04 15:10:00,87.1,87.12,87.09,87.12,242997.0,68.9023,68.9181,68.8944,68.9181,242997.0
2021-01-04 15:15:00,87.12,87.12,87.09,87.09,217052.0,68.9181,68.9181,68.8944,68.8944,217052.0
2021-01-04 15:20:00,87.09,87.11,87.08,87.09,429299.0,68.8944,68.9102,68.8865,68.8944,429299.0
2021-01-04 15:25:00,87.09,87.11,87.08,87.1,283235.0,68.8944,68.9102,68.8865,68.9023,283235.0
2021-01-04 15:30:00,87.11,87.12,87.08,87.11,1021134.0,68.9102,68.9181,68.8865,68.9102,1021134.0
2021-01-04 15:35:00,87.11,87.14,87.09,87.14,655250.0,68.9102,68.9339,68.8944,68.9339,655250.0
2021-01-04 15:40:00,87.14,87.19,87.13,87.16,497994.0,68.9339,68.9735,68.926,68.9497,497994.0
2021-01-04 15:45:00,87.17,87.2,87.16,87.19,890176.0,68.9577,68.9814,68.9497,68.9735,890176.0
2021-01-04 15:50:00,87.19,87.2,87.14,87.15,1752333.0,68.9735,68.9814,68.9339,68.9418,1752333.0
2021-01-04 15:55:00,87.14,87.15,87.08,87.1,2885220.0,68.9339,68.9418,68.8865,68.9023,2885220.0
2021-01-05 09:30:00,87.02,87.05,87.01,87.03,427468.0,68.839,68.8627,68.8311,68.8469,427468.0
2021-01-05 09:35:00,87.03,87.09,87.03,87.07,190869.0,68.8469,68.8944,68.8469,68.8786,190869.0
2021-01-05 09:40:00,87.07,87.11,87.07,87.08,218677.0,68.8786,68.9102,68.8786,68.8865,218677.0
2021-01-05 09:45:00,87.09,87.09,87.02,87.02,1126364.0,68.8944,68.8944,68.839,68.839,1126364.0
2021-01-05 09:50:00,87.03,87.03,86.99,87.0,485846.0,68.8469,68.8469,68.8153,68.8232,485846.0
2021-01-05 09:55:00,87.0,87.01,86.98,86.99,318534.0,68.8232,68.8311,68.8074,68.8153,318534.0
2021-01-05 10:00:00,86.99,87.1,86.98,87.09,663994.0,68.8153,68.9023,68.8074,68.8944,663994.0
2021-01-05 10:05:00,87.09,87.09,87.04,87.05,443161.0,68.8944,68.8944,68.8548,68.8627,443161.0
2021-01-05 10:10:00,87.05,87.09,87.04,87.06,266718.0,68.8627,68.8944,68.8548,68.8706,266718.0
2021-01-05 10:15:00,87.06,87.09,87.03,87.04,528573.0,68.8706,68.8944,68.8469,68.8548,528573.0
2021-01-05 10:20:00,87.05,87.1,87.04,87.09,142986.0,68.8627,68.9023,68.8548,68.8944,142986.0
2021-01-05 10:25:00,87.1,87.13,87.08,87.12,194479.0,68.9023,68.926,68.8865,68.9181,194479.0
2021-01-05 10:30:00,87.12,87.13,87.07,87.12,179539.0,68.9181,68.926,68.8786,68.9181,179539.0
2021-01-05 10:35:00,87.12,87.13,87.09,87.1,473201.0,68.9181,68.926,68.8944,68.9023,473201.0
2021-01-05 10:40:00,87.11,87.11,87.03,87.03,462470.0,68.9102,68.9102,68.8469,68.8469,462470.0
2021-01-05 10:45:00,87.03,87.08,87.03,87.08,191617.0,68.8469,68.8865,68.8469,68.8865,191617.0
2021-01-05 10:50:00,87.08,87.12,87.05,87.09,548255.0,68.8865,68.9181,68.8627,68.8944,548255.0
2021-01-05 10:55:00,87.09,87.11,87.06,87.06,151443.0,68.8944,68.9102,68.8706,68.8706,151443.0
2021-01-05 11:00:00,87.06,87.11,87.05,87.1,120247.0,68.8706,68.9102,68.8627,68.9023,120247.0
2021-01-05 11:05:00,87.09,87.1,87.05,87.06,77927.0,68.8944,68.9023,68.8627,68.8706,77927.0
2021-01-05 11:10:00,87.06,87.09,87.04,87.05,111819.0,68.8706,68.8944,68.8548,68.8627,111819.0
2021-01-05 11:15:00,87.04,87.05,87.01,87.04,222923.0,68.8548,68.8627,68.8311,68.8548,222923.0
2021-01-05 11:20:00,87.04,87.06,87.04,87.05,117176.0,68.8548,68.8706,68.8548,68.8627,117176.0
2021-01-05 11:25:00,87.05,87.07,87.04,87.06,467204.0,68.8627,68.8786,68.8548,68.8706,467204.0
2021-01-05 11:30:00,87.06,87.08,87.03,87.05,1315710.0,68.8706,68.8865,68.8469,68.8627,1315710.0
2021-01-05 11:35:00,87.05,87.05,87.04,87.05,127958.0,68.8627,68.8627,68.8548,68.8627,127958.0
2021-01-05 11:40:00,87.05,87.05,87.04,87.05,47777.0,68.8627,68.8627,68.8548,68.8627,47777.0
2021-01-05 11:45:00,87.05,87.05,87.03,87.05,129708.0,68.8627,68.8627,68.8469,68.8627,129708.0
2021-01-05 11:50:00,87.05,87.06,87.04,87.05,140830.0,68.8627,68.8706,68.8548,68.8627,140830.0
2021-01-05 11:55:00,87.05,87.05,87.04,87.04,66649.0,68.8627,68.8627,68.8548,68.8548,66649.0
2021-01-05 12:00:00,87.05,87.06,87.04,87.06,69000.0,68.8627,68.8706,68.8548,68.8706,69000.0
2021-01-05 12:05:00,87.06,87.1,87.05,87.09,194024.0,68.8706,68.9023,68.8627,68.8944,194024.0
2021-01-05 12:10:00,87.09,87.11,87.08,87.09,145719.0,68.8944,68.9102,68.8865,68.8944,145719.0
2021-01-05 12:15:00,87.08,87.09,87.06,87.07,55328.0,68.8865,68.8944,68.8706,68.8786,55328.0
2021-01-05 12:20:00,87.06,87.08,87.06,87.06,30139.0,68.8706,68.8865,68.8706,68.8706,30139.0
2021-01-05 12:25:00,87.07,87.08,87.06,87.08,46674.0,68.8786,68.8865,68.8706,68.8865,46674.0
2021-01-05 12:30:00,87.08,87.09,87.07,87.07,126478.0,68.8865,68.8944,68.8786,68.8786,126478.0
2021-01-05 12:35:00,87.07,87.1,87.07,87.1,134705.0,68.8786,68.9023,68.8786,68.9023,134705.0
2021-01-05 12:40:00,87.09,87.09,87.08,87.09,51703.0,68.8944,68.8944,68.8865,68.8944,51703.0
2021-01-05 12:45:00,87.09,87.1,87.08,87.09,74856.0,68.8944,68.9023,68.8865,68.8944,74856.0
2021-01-05 12:50:00,87.09,87.11,87.08,87.09,129978.0,68.8944,68.9102,68.8865,68.8944,129978.0
2021-01-05 12:55:00,87.09,87.1,87.08,87.09,36844.0,68.8944,68.9023,68.8865,68.8944,36844.0
2021-01-05 13:00:00,87.09,87.12,87.09,87.12,90714.0,68.8944,68.9181,68.8944,68.9181,90714.0
2021-01-05 13:05:00,87.11,87.12,87.09,87.1,160294.0,68.9102,68.9181,68.8944,68.9023,160294.0
2021-01-05 13:10:00,87.11,87.11,87.1,87.11,74306.0,68.9102,68.9102,68.9023,68.9102,74306.0
2021-01-05 13:15:00,87.11,87.11,87.08,87.08,408669.0,68.9102,68.9102,68.8865,68.8865,408669.0
2021-01-05 13:20:00,87.08,87.09,87.07,87.07,137415.0,68.8865,68.8944,68.8786,68.8786,137415.0
2021-01-05 13:25:00,87.07,87.08,87.06,87.06,104104.0,68.8786,68.8865,68.8706,68.8706,104104.0
2021-01-05 13:30:00,87.07,87.09,87.06,87.08,338710.0,68.8786,68.8944,68.8706,68.8865,338710.0
2021-01-05 13:35:00,87.07,87.08,87.07,87.08,60326.0,68.8786,68.8865,68.8786,68.8865,60326.0
2021-01-05 13:40:00,87.08,87.09,87.07,87.09,46662.0,68.8865,68.8944,68.8786,68.8944,46662.0
2021-01-05 13:45:00,87.09,87.11,87.08,87.09,395833.0,68.8944,68.9102,68.8865,68.8944,395833.0
2021-01-05 13:50:00,87.09,87.1,87.08,87.09,136462.0,68.8944,68.9023,68.8865,68.8944,136462.0
2021-01-05 13:55:00,87.09,87.11,87.08,87.09,96959.0,68.8944,68.9102,68.8865,68.8944,96959.0
2021-01-05 14:00:00,87.09,87.14,87.09,87.14,134147.0,68.8944,68.9339,68.8944,68.9339,134147.0
2021-01-05 14:05:00,87.14,87.16,87.13,87.16,321820.0,68.9339,68.9497,68.926,68.9497,321820.0
2021-01-05 14:10:00,87.16,87.17,87.14,87.16,161984.0,68.9497,68.9577,68.9339,68.9497,161984.0
2021-01-05 14:15:00,87.16,87.19,87.15,87.19,201075.0,68.9497,68.9735,68.9418,68.9735,201075.0
2021-01-05 14:20:00,87.19,87.2,87.18,87.2,104811.0,68.9735,68.9814,68.9656,68.9814,104811.0
2021-01-05 14:25:00,87.2,87.21,87.2,87.2,173687.0,68.9814,68.9893,68.9814,68.9814,173687.0
2021-01-05 14:30:00,87.21,87.25,87.21,87.24,339853.0,68.9893,69.0209,68.9893,69.013,339853.0
2021-01-05 14:35:00,87.23,87.24,87.2,87.2,471840.0,69.0051,69.013,68.9814,68.9814,471840.0
2021-01-05 14:40:00,87.2,87.21,87.19,87.2,159436.0,68.9814,68.9893,68.9735,68.9814,159436.0
2021-01-05 14:45:00,87.2,87.21,87.18,87.18,1222800.0,68.9814,68.9893,68.9656,68.9656,1222800.0
2021-01-05 14:50:00,87.18,87.18,87.11,87.11,500225.0,68.9656,68.9656,68.9102,68.9102,500225.0
2021-01-05 14:55:00,87.11,87.12,87.08,87.09,250879.0,68.9102,68.9181,68.8865,68.8944,250879.0
2021-01-05 15:00:00,87.09,87.13,87.09,87.13,318883.0,68.8944,68.926,68.8944,68.926,318883.0
2021-01-05 15:05:00,87.13,87.13,87.11,87.12,82123.0,68.926,68.926,68.9102,68.9181,82123.0
2021-01-05 15:10:00,87.12,87.13,87.1,87.12,451359.0,68.9181,68.926,68.9023,68.9181,451359.0
2021-01-05 15:15:00,87.12,87.12,87.09,87.11,195155.0,68.9181,68.9181,68.8944,68.9102,195155.0
2021-01-05 15:20:00,87.11,87.12,87.07,87.08,365157.0,68.9102,68.9181,68.8786,68.8865,365157.0
2021-01-05 15:25:00,87.08,87.09,87.04,87.05,449793.0,68.8865,68.8944,68.8548,68.8627,449793.0
2021-01-05 15:30:00,87.04,87.06,87.03,87.05,349005.0,68.8548,68.8706,68.8469,68.8627,349005.0
2021-01-05 15:35:00,87.05,87.06,87.04,87.04,133133.0,68.8627,68.8706,68.8548,68.8548,133133.0
2021-01-05 15:40:00,87.04,87.08,87.03,87.08,182188.0,68.8548,68.8865,68.8469,68.8865,182188.0
2021-01-05 15:45:00,87.08,87.14,87.05,87.14,399937.0,68.8865,68.9339,68.8627,68.9339,399937.0
2021-01-05 15:50:00,87.14,87.16,87.12,87.16,350895.0,68.9339,68.9497,68.9181,68.9497,350895.0
2021-01-05 15:55:00,87.15,87.17,87.11,87.12,3287995.0,68.9418,68.9577,68.9102,68.9181,3287995.0
2021-01-06 09:30:00,87.09,87.12,87.02,87.03,1192249.0,68.8944,68.9181,68.839,68.8469,1192249.0
2021-01-06 09:35:00,87.02,87.11,87.02,87.11,710523.0,68.839,68.9102,68.839,68.9102,710523.0
2021-01-06 09:40:00,87.11,87.11,87.05,87.07,524012.0,68.9102,68.9102,68.8627,68.8786,524012.0
2021-01-06 09:45:00,87.08,87.13,87.07,87.12,876171.0,68.8865,68.926,68.8786,68.9181,876171.0
2021-01-06 09:50:00,87.12,87.13,87.1,87.13,355611.0,68.9181,68.926,68.9023,68.926,355611.0
2021-01-06 09:55:00,87.13,87.15,87.1,87.15,414366.0,68.926,68.9418,68.9023,68.9418,414366.0
2021-01-06 10:00:00,87.15,87.17,87.13,87.14,403061.0,68.9418,68.9577,68.926,68.9339,403061.0
2021-01-06 10:05:00,87.14,87.17,87.12,87.17,433501.0,68.9339,68.9577,68.9181,68.9577,433501.0
2021-01-06 10:10:00,87.17,87.2,87.17,87.19,519357.0,68.9577,68.9814,68.9577,68.9735,519357.0
2021-01-06 10:15:00,87.18,87.19,87.16,87.17,272281.0,68.9656,68.9735,68.9497,68.9577,272281.0
2021-01-06 10:20:00,87.17,87.19,87.14,87.19,350267.0,68.9577,68.9735,68.9339,68.9735,350267.0
2021-01-06 10:25:00,87.19,87.19,87.16,87.18,121779.0,68.9735,68.9735,68.9497,68.9656,121779.0
2021-01-06 10:30:00,87.18,87.23,87.18,87.23,518167.0,68.9656,69.0051,68.9656,69.0051,518167.0
2021-01-06 10:35:00,87.22,87.24,87.2,87.23,265004.0,68.9972,69.013,68.9814,69.0051,265004.0
2021-01-06 10:40:00,87.23,87.26,87.23,87.25,562945.0,69.0051,69.0289,69.0051,69.0209,562945.0
2021-01-06 10:45:00,87.25,87.26,87.23,87.25,1250968.0,69.0209,69.0289,69.0051,69.0209,1250968.0
2021-01-06 10:50:00,87.25,87.28,87.24,87.25,769838.0,69.0209,69.0447,69.013,69.0209,769838.0
2021-01-06 10:55:00,87.25,87.27,87.23,87.25,209583.0,69.0209,69.0368,69.0051,69.0209,209583.0
2021-01-06 11:00:00,87.26,87.28,87.23,87.27,390952.0,69.0289,69.0447,69.0051,69.0368,390952.0
2021-01-06 11:05:00,87.27,87.31,87.26,87.31,1599654.0,69.0368,69.0684,69.0289,69.0684,1599654.0
2021-01-06 11:10:00,87.31,87.33,87.3,87.33,494314.0,69.0684,69.0842,69.0605,69.0842,494314.0
2021-01-06 11:15:00,87.32,87.34,87.31,87.31,659561.0,69.0763,69.0921,69.0684,69.0684,659561.0
2021-01-06 11:20:00,87.31,87.32,87.3,87.3,88027.0,69.0684,69.0763,69.0605,69.0605,88027.0
2021-01-06 11:25:00,87.3,87.31,87.29,87.29,147489.0,69.0605,69.0684,69.0526,69.0526,147489.0
2021-01-06 11:30:00,87.29,87.3,87.29,87.3,172953.0,69.0526,69.0605,69.0526,69.0605,172953.0
2021-01-06 11:35:00,87.29,87.29,87.23,87.24,302560.0,69.0526,69.0526,69.0051,69.013,302560.0
2021-01-06 11:40:00,87.25,87.26,87.23,87.23,292878.0,69.0209,69.0289,69.0051,69.0051,292878.0
2021-01-06 11:45:00,87.24,87.27,87.23,87.27,92429.0,69.013,69.0368,69.0051,69.0368,92429.0
2021-01-06 11:50:00,87.27,87.27,87.26,87.27,21779.0,69.0368,69.0368,69.0289,69.0368,21779.0
2021-01-06 11:55:00,87.27,87.27,87.22,87.23,243354.0,69.0368,69.0368,68.9972,69.0051,243354.0
2021-01-06 12:00:00,87.23,87.23,87.21,87.22,372204.0,69.0051,69.0051,68.9893,68.9972,372204.0
2021-01-06 12:05:00,87.22,87.23,87.18,87.19,276427.0,68.9972,69.0051,68.9656,68.9735,276427.0
2021-01-06 12:10:00,87.19,87.19,87.16,87.18,448046.0,68.9735,68.9735,68.9497,68.9656,448046.0
2021-01-06 12:15:00,87.17,87.21,87.17,87.2,315065.0,68.9577,68.9893,68.9577,68.9814,315065.0
2021-01-06 12:20:00,87.2,87.23,87.18,87.18,641907.0,68.9814,69.0051,68.9656,68.9656,641907.0
2021-01-06 12:25:00,87.18,87.19,87.18,87.19,225879.0,68.9656,68.9735,68.9656,68.9735,225879.0
2021-01-06 12:30:00,87.19,87.22,87.18,87.19,184726.0,68.9735,68.9972,68.9656,68.9735,184726.0
2021-01-06 12:35:00,87.2,87.2,87.19,87.2,100849.0,68.9814,68.9814,68.9735,68.9814,100849.0
2021-01-06 12:40:00,87.2,87.2,87.18,87.2,358514.0,68.9814,68.9814,68.9656,68.9814,358514.0
2021-01-06 12:45:00,87.2,87.2,87.18,87.2,49092.0,68.9814,68.9814,68.9656,68.9814,49092.0
2021-01-06 12:50:00,87.2,87.2,87.18,87.2,419082.0,68.9814,68.9814,68.9656,68.9814,419082.0
2021-01-06 12:55:00,87.19,87.2,87.19,87.2,121835.0,68.9735,68.9814,68.9735,68.9814,121835.0
2021-01-06 13:00:00,87.2,87.21,87.19,87.2,130897.0,68.9814,68.9893,68.9735,68.9814,130897.0
2021-01-06 13:05:00,87.19,87.2,87.17,87.17,391888.0,68.9735,68.9814,68.9577,68.9577,391888.0
2021-01-06 13:10:00,87.17,87.18,87.16,87.17,187531.0,68.9577,68.9656,68.9497,68.9577,187531.0
2021-01-06 13:15:00,87.16,87.19,87.16,87.16,566178.0,68.9497,68.9735,68.9497,68.9497,566178.0
2021-01-06 13:20:00,87.16,87.16,87.15,87.16,95094.0,68.9497,68.9497,68.9418,68.9497,95094.0
2021-01-06 13:25:00,87.16,87.17,87.15,87.17,139010.0,68.9497,68.9577,68.9418,68.9577,139010.0
2021-01-06 13:30:00,87.17,87.17,87.16,87.17,35039.0,68.9577,68.9577,68.9497,68.9577,35039.0
2021-01-06 13:35:00,87.17,87.18,87.16,87.18,190310.0,68.9577,68.9656,68.9497,68.9656,190310.0
2021-01-06 13:40:00,87.18,87.21,87.17,87.21,148941.0,68.9656,68.9893,68.9577,68.9893,148941.0
2021-01-06 13:45:00,87.2,87.22,87.2,87.21,32786.0,68.9814,68.9972,68.9814,68.9893,32786.0
2021-01-06 13:50:00,87.21,87.22,87.21,87.22,33412.0,68.9893,68.9972,68.9893,68.9972,33412.0
2021-01-06 13:55:00,87.22,87.23,87.21,87.23,43903.0,68.9972,69.0051,68.9893,69.0051,43903.0
2021-01-06 14:00:00,87.23,87.26,87.23,87.25,296196.0,69.0051,69.0289,69.0051,69.0209,296196.0
2021-01-06 14:05:00,87.24,87.25,87.24,87.25,39550.0,69.013,69.0209,69.013,69.0209,39550.0
2021-01-06 14:10:00,87.24,87.25,87.22,87.23,138522.0,69.013,69.0209,68.9972,69.0051,138522.0
2021-01-06 14:15:00,87.22,87.23,87.11,87.16,558123.0,68.9972,69.0051,68.9102,68.9497,558123.0
2021-01-06 14:20:00,87.16,87.18,87.13,87.13,138049.0,68.9497,68.9656,68.926,68.926,138049.0
2021-01-06 14:25:00,87.13,87.13,87.07,87.09,395365.0,68.926,68.926,68.8786,68.8944,395365.0
2021-01-06 14:30:00,87.08,87.16,87.08,87.12,435326.0,68.8865,68.9497,68.8865,68.9181,435326.0
2021-01-06 14:35:00,87.11,87.12,87.02,87.06,422059.0,68.9102,68.9181,68.839,68.8706,422059.0
2021-01-06 14:40:00,87.06,87.15,87.04,87.11,449963.0,68.8706,68.9418,68.8548,68.9102,449963.0
2021-01-06 14:45:00,87.11,87.13,87.01,87.01,318670.0,68.9102,68.926,68.8311,68.8311,318670.0
2021-01-06 14:50:00,87.01,87.04,86.98,87.04,654621.0,68.8311,68.8548,68.8074,68.8548,654621.0
2021-01-06 14:55:00,87.04,87.09,87.03,87.09,275632.0,68.8548,68.8944,68.8469,68.8944,275632.0
2021-01-06 15:00:00,87.08,87.08,87.03,87.04,450702.0,68.8865,68.8865,68.8469,68.8548,450702.0
2021-01-06 15:05:00,87.04,87.1,87.04,87.07,501248.0,68.8548,68.9023,68.8548,68.8786,501248.0
2021-01-06 15:10:00,87.07,87.13,87.06,87.09,304850.0,68.8786,68.926,68.8706,68.8944,304850.0
2021-01-06 15:15:00,87.1,87.12,87.08,87.12,170175.0,68.9023,68.9181,68.8865,68.9181,170175.0
2021-01-06 15:20:00,87.12,87.12,87.02,87.03,298923.0,68.9181,68.9181,68.839,68.8469,298923.0
2021-01-06 15:25:00,87.02,87.08,87.0,87.07,513784.0,68.839,68.8865,68.8232,68.8786,513784.0
2021-01-06 15:30:00,87.07,87.09,87.04,87.07,812144.0,68.8786,68.8944,68.8548,68.8786,812144.0
2021-01-06 15:35:00,87.07,87.07,87.04,87.06,311171.0,68.8786,68.8786,68.8548,68.8706,311171.0
2021-01-06 15:40:00,87.06,87.09,87.04,87.06,867070.0,68.8706,68.8944,68.8548,68.8706,867070.0
2021-01-06 15:45:00,87.06,87.07,87.02,87.07,595342.0,68.8706,68.8786,68.839,68.8786,595342.0
2021-01-06 15:50:00,87.06,87.07,86.98,87.0,701834.0,68.8706,68.8786,68.8074,68.8232,701834.0
2021-01-06 15:55:00,87.0,87.01,86.97,86.99,1450996.0,68.8232,68.8311,68.7994,68.8153,1450996.0
2021-01-07 09:30:00,87.15,87.23,87.14,87.2,341055.0,68.9418,69.0051,68.9339,68.9814,341055.0
2021-01-07 09:35:00,87.21,87.23,87.2,87.2,215369.0,68.9893,69.0051,68.9814,68.9814,215369.0
2021-01-07 09:40:00,87.2,87.22,87.2,87.21,420242.0,68.9814,68.9972,68.9814,68.9893,420242.0
2021-01-07 09:45:00,87.21,87.25,87.21,87.25,518314.0,68.9893,69.0209,68.9893,69.0209,518314.0
2021-01-07 09:50:00,87.24,87.25,87.23,87.25,253212.0,69.013,69.0209,69.0051,69.0209,253212.0
2021-01-07 09:55:00,87.24,87.32,87.24,87.31,281155.0,69.013,69.0763,69.013,69.0684,281155.0
2021-01-07 10:00:00,87.32,87.36,87.31,87.34,736594.0,69.0763,69.108,69.0684,69.0921,736594.0
2021-01-07 10:05:00,87.34,87.37,87.32,87.32,698432.0,69.0921,69.1159,69.0763,69.0763,698432.0
2021-01-07 10:10:00,87.33,87.34,87.3,87.31,529757.0,69.0842,69.0921,69.0605,69.0684,529757.0
2021-01-07 10:15:00,87.3,87.31,87.26,87.28,536000.0,69.0605,69.0684,69.0289,69.0447,536000.0
2021-01-07 10:20:00,87.27,87.29,87.26,87.26,288005.0,69.0368,69.0526,69.0289,69.0289,288005.0
2021-01-07 10:25:00,87.27,87.28,87.25,87.27,396573.0,69.0368,69.0447,69.0209,69.0368,396573.0
2021-01-07 10:30:00,87.27,87.27,87.25,87.26,479931.0,69.0368,69.0368,69.0209,69.0289,479931.0
2021-01-07 10:35:00,87.26,87.27,87.24,87.25,299036.0,69.0289,69.0368,69.013,69.0209,299036.0
2021-01-07 10:40:00,87.25,87.27,87.24,87.26,356900.0,69.0209,69.0368,69.013,69.0289,356900.0
2021-01-07 10:45:00,87.26,87.29,87.25,87.28,86596.0,69.0289,69.0526,69.0209,69.0447,86596.0
2021-01-07 10:50:00,87.28,87.28,87.26,87.27,350896.0,69.0447,69.0447,69.0289,69.0368,350896.0
2021-01-07 10:55:00,87.27,87.27,87.26,87.26,324665.0,69.0368,69.0368,69.0289,69.0289,324665.0
2021-01-07 11:00:00,87.27,87.28,87.24,87.25,333258.0,69.0368,69.0447,69.013,69.0209,333258.0
2021-01-07 11:05:00,87.25,87.26,87.23,87.23,135642.0,69.0209,69.0289,69.0051,69.0051,135642.0
2021-01-07 11:10:00,87.23,87.24,87.21,87.22,133946.0,69.0051,69.013,68.9893,68.9972,133946.0
2021-01-07 11:15:00,87.21,87.22,87.19,87.19,374785.0,68.9893,68.9972,68.9735,68.9735,374785.0
2021-01-07 11:20:00,87.19,87.21,87.19,87.19,164732.0,68.9735,68.9893,68.9735,68.9735,164732.0
2021-01-07 11:25:00,87.19,87.2,87.14,87.15,811731.0,68.9735,68.9814,68.9339,68.9418,811731.0
2021-01-07 11:30:00,87.15,87.18,87.14,87.17,427981.0,68.9418,68.9656,68.9339,68.9577,427981.0
2021-01-07 11:35:00,87.17,87.19,87.16,87.19,278854.0,68.9577,68.9735,68.9497,68.9735,278854.0
2021-01-07 11:40:00,87.19,87.21,87.18,87.18,188985.0,68.9735,68.9893,68.9656,68.9656,188985.0
2021-01-07 11:45:00,87.18,87.18,87.16,87.17,111797.0,68.9656,68.9656,68.9497,68.9577,111797.0
2021-01-07 11:50:00,87.17,87.17,87.14,87.15,302836.0,68.9577,68.9577,68.9339,68.9418,302836.0
2021-01-07 11:55:00,87.15,87.16,87.14,87.16,228077.0,68.9418,68.9497,68.9339,68.9497,228077.0
2021-01-07 12:00:00,87.16,87.16,87.15,87.16,63530.0,68.9497,68.9497,68.9418,68.9497,63530.0
2021-01-07 12:05:00,87.16,87.16,87.15,87.15,131513.0,68.9497,68.9497,68.9418,68.9418,131513.0
2021-01-07 12:10:00,87.16,87.16,87.14,87.15,462332.0,68.9497,68.9497,68.9339,68.9418,462332.0
2021-01-07 12:15:00,87.15,87.16,87.14,87.15,307919.0,68.9418,68.9497,68.9339,68.9418,307919.0
2021-01-07 12:20:00,87.15,87.15,87.13,87.14,97468.0,68.9418,68.9418,68.926,68.9339,97468.0
2021-01-07 12:25:00,87.14,87.14,87.13,87.14,87887.0,68.9339,68.9339,68.926,68.9339,87887.0
2021-01-07 12:30:00,87.14,87.16,87.13,87.15,195216.0,68.9339,68.9497,68.926,68.9418,195216.0
2021-01-07 12:35:00,87.16,87.16,87.15,87.16,154045.0,68.9497,68.9497,68.9418,68.9497,154045.0
2021-01-07 12:40:00,87.16,87.16,87.15,87.16,115673.0,68.9497,68.9497,68.9418,68.9497,115673.0
2021-01-07 12:45:00,87.16,87.2,87.16,87.2,354907.0,68.9497,68.9814,68.9497,68.9814,354907.0
2021-01-07 12:50:00,87.2,87.25,87.19,87.25,343793.0,68.9814,69.0209,68.9735,69.0209,343793.0
2021-01-07 12:55:00,87.24,87.27,87.24,87.27,398714.0,69.013,69.0368,69.013,69.0368,398714.0
2021-01-07 13:00:00,87.27,87.3,87.26,87.3,688268.0,69.0368,69.0605,69.0289,69.0605,688268.0
2021-01-07 13:05:00,87.3,87.3,87.22,87.23,537670.0,69.0605,69.0605,68.9972,69.0051,537670.0
2021-01-07 13:10:00,87.23,87.27,87.23,87.27,215163.0,69.0051,69.0368,69.0051,69.0368,215163.0
2021-01-07 13:15:00,87.27,87.29,87.25,87.27,421320.0,69.0368,69.0526,69.0209,69.0368,421320.0
2021-01-07 13:20:00,87.27,87.28,87.27,87.28,206100.0,69.0368,69.0447,69.0368,69.0447,206100.0
2021-01-07 13:25:00,87.28,87.32,87.27,87.31,277293.0,69.0447,69.0763,69.0368,69.0684,277293.0
2021-01-07 13:30:00,87.32,87.34,87.31,87.32,194948.0,69.0763,69.0921,69.0684,69.0763,194948.0
2021-01-07 13:35:00,87.32,87.33,87.29,87.3,165641.0,69.0763,69.0842,69.0526,69.0605,165641.0
2021-01-07 13:40:00,87.29,87.3,87.28,87.28,53680.0,69.0526,69.0605,69.0447,69.0447,53680.0
2021-01-07 13:45:00,87.28,87.29,87.26,87.28,106046.0,69.0447,69.0526,69.0289,69.0447,106046.0
2021-01-07 13:50:00,87.28,87.29,87.27,87.28,44377.0,69.0447,69.0526,69.0368,69.0447,44377.0
2021-01-07 13:55:00,87.29,87.29,87.28,87.29,256978.0,69.0526,69.0526,69.0447,69.0526,256978.0
2021-01-07 14:00:00,87.29,87.3,87.28,87.29,131261.0,69.0526,69.0605,69.0447,69.0526,131261.0
2021-01-07 14:05:00,87.29,87.3,87.29,87.29,112603.0,69.0526,69.0605,69.0526,69.0526,112603.0
2021-01-07 14:10:00,87.3,87.3,87.29,87.3,50231.0,69.0605,69.0605,69.0526,69.0605,50231.0
2021-01-07 14:15:00,87.3,87.3,87.29,87.3,29820.0,69.0605,69.0605,69.0526,69.0605,29820.0
2021-01-07 14:20:00,87.3,87.3,87.29,87.29,98913.0,69.0605,69.0605,69.0526,69.0526,98913.0
2021-01-07 14:25:00,87.29,87.3,87.29,87.3,34598.0,69.0526,69.0605,69.0526,69.0605,34598.0
2021-01-07 14:30:00,87.29,87.31,87.29,87.31,179210.0,69.0526,69.0684,69.0526,69.0684,179210.0
2021-01-07 14:35:00,87.31,87.32,87.3,87.31,155848.0,69.0684,69.0763,69.0605,69.0684,155848.0
2021-01-07 14:40:00,87.32,87.33,87.3,87.31,319152.0,69.0763,69.0842,69.0605,69.0684,319152.0
2021-01-07 14:45:00,87.3,87.32,87.29,87.3,267198.0,69.0605,69.0763,69.0526,69.0605,267198.0
2021-01-07 14:50:00,87.3,87.32,87.3,87.31,51207.0,69.0605,69.0763,69.0605,69.0684,51207.0
2021-01-07 14:55:00,87.32,87.33,87.31,87.33,174678.0,69.0763,69.0842,69.0684,69.0842,174678.0
2021-01-07 15:00:00,87.34,87.34,87.33,87.34,83875.0,69.0921,69.0921,69.0842,69.0921,83875.0
2021-01-07 15:05:00,87.34,87.35,87.34,87.34,69996.0,69.0921,69.1001,69.0921,69.0921,69996.0
2021-01-07 15:10:00,87.34,87.34,87.29,87.3,363079.0,69.0921,69.0921,69.0526,69.0605,363079.0
2021-01-07 15:15:00,87.3,87.31,87.28,87.29,260056.0,69.0605,69.0684,69.0447,69.0526,260056.0
2021-01-07 15:20:00,87.29,87.31,87.28,87.31,213774.0,69.0526,69.0684,69.0447,69.0684,213774.0
2021-01-07 15:25:00,87.31,87.31,87.3,87.3,244749.0,69.0684,69.0684,69.0605,69.0605,244749.0
2021-01-07 15:30:00,87.3,87.31,87.24,87.25,449929.0,69.0605,69.0684,69.013,69.0209,449929.0
2021-01-07 15:35:00,87.25,87.28,87.24,87.27,197280.0,69.0209,69.0447,69.013,69.0368,197280.0
2021-01-07 15:40:00,87.27,87.27,87.24,87.26,572865.0,69.0368,69.0368,69.013,69.0289,572865.0
2021-01-07 15:45:00,87.26,87.3,87.26,87.29,234522.0,69.0289,69.0605,69.0289,69.0526,234522.0
2021-01-07 15:50:00,87.28,87.29,87.25,87.26,205597.0,69.0447,69.0526,69.0209,69.0289,205597.0
2021-01-07 15:55:00,87.26,87.26,87.24,87.25,1303236.0,69.0289,69.0289,69.013,69.0209,1303236.0
2021-01-08 09:30:00,87.35,87.36,87.28,87.33,357632.0,69.1001,69.108,69.0447,69.0842,357632.0
2021-01-08 09:35:00,87.33,87.36,87.29,87.3,430527.0,69.0842,69.108,69.0526,69.0605,430527.0
2021-01-08 09:40:00,87.3,87.36,87.3,87.34,144063.0,69.0605,69.108,69.0605,69.0921,144063.0
2021-01-08 09:45:00,87.34,87.35,87.27,87.32,292561.0,69.0921,69.1001,69.0368,69.0763,292561.0
2021-01-08 09:50:00,87.32,87.34,87.3,87.32,116098.0,69.0763,69.0921,69.0605,69.0763,116098.0
2021-01-08 09:55:00,87.32,87.34,87.31,87.33,149787.0,69.0763,69.0921,69.0684,69.0842,149787.0
2021-01-08 10:00:00,87.33,87.36,87.32,87.36,265763.0,69.0842,69.108,69.0763,69.108,265763.0
2021-01-08 10:05:00,87.36,87.37,87.34,87.36,320110.0,69.108,69.1159,69.0921,69.108,320110.0
2021-01-08 10:10:00,87.36,87.38,87.34,87.36,427114.0,69.108,69.1238,69.0921,69.108,427114.0
2021-01-08 10:15:00,87.34,87.38,87.34,87.37,558617.0,69.0921,69.1238,69.0921,69.1159,558617.0
2021-01-08 10:20:00,87.38,87.38,87.3,87.34,633558.0,69.1238,69.1238,69.0605,69.0921,633558.0
2021-01-08 10:25:00,87.34,87.34,87.23,87.23,674763.0,69.0921,69.0921,69.0051,69.0051,674763.0
2021-01-08 10:30:00,87.23,87.28,87.23,87.26,994555.0,69.0051,69.0447,69.0051,69.0289,994555.0
2021-01-08 10:35:00,87.26,87.29,87.25,87.29,324202.0,69.0289,69.0526,69.0209,69.0526,324202.0
2021-01-08 10:40:00,87.29,87.33,87.28,87.33,276647.0,69.0526,69.0842,69.0447,69.0842,276647.0
2021-01-08 10:45:00,87.33,87.33,87.28,87.29,471559.0,69.0842,69.0842,69.0447,69.0526,471559.0
2021-01-08 10:50:00,87.29,87.32,87.28,87.31,231583.0,69.0526,69.0763,69.0447,69.0684,231583.0
2021-01-08 10:55:00,87.31,87.32,87.29,87.31,140564.0,69.0684,69.0763,69.0526,69.0684,140564.0
2021-01-08 11:00:00,87.31,87.33,87.3,87.33,144644.0,69.0684,69.0842,69.0605,69.0842,144644.0
2021-01-08 11:05:00,87.33,87.33,87.28,87.29,152138.0,69.0842,69.0842,69.0447,69.0526,152138.0
2021-01-08 11:10:00,87.29,87.3,87.26,87.28,229380.0,69.0526,69.0605,69.0289,69.0447,229380.0
2021-01-08 11:15:00,87.28,87.29,87.23,87.26,142142.0,69.0447,69.0526,69.0051,69.0289,142142.0
2021-01-08 11:20:00,87.26,87.27,87.24,87.26,128707.0,69.0289,69.0368,69.013,69.0289,128707.0
2021-01-08 11:25:00,87.26,87.28,87.25,87.26,556316.0,69.0289,69.0447,69.0209,69.0289,556316.0
2021-01-08 11:30:00,87.26,87.27,87.22,87.22,571002.0,69.0289,69.0368,68.9972,68.9972,571002.0
2021-01-08 11:35:00,87.23,87.24,87.22,87.23,123322.0,69.0051,69.013,68.9972,69.0051,123322.0
2021-01-08 11:40:00,87.23,87.24,87.21,87.23,98020.0,69.0051,69.013,68.9893,69.0051,98020.0
2021-01-08 11:45:00,87.23,87.27,87.23,87.26,310357.0,69.0051,69.0368,69.0051,69.0289,310357.0
2021-01-08 11:50:00,87.26,87.26,87.21,87.23,332452.0,69.0289,69.0289,68.9893,69.0051,332452.0
2021-01-08 11:55:00,87.24,87.27,87.24,87.27,134188.0,69.013,69.0368,69.013,69.0368,134188.0
2021-01-08 12:00:00,87.27,87.28,87.22,87.22,170649.0,69.0368,69.0447,68.9972,68.9972,170649.0
2021-01-08 12:05:00,87.23,87.29,87.23,87.28,140020.0,69.0051,69.0526,69.0051,69.0447,140020.0
2021-01-08 12:10:00,87.28,87.29,87.27,87.29,87737.0,69.0447,69.0526,69.0368,69.0526,87737.0
2021-01-08 12:15:00,87.29,87.29,87.25,87.26,227083.0,69.0526,69.0526,69.0209,69.0289,227083.0
2021-01-08 12:20:00,87.26,87.27,87.24,87.27,84239.0,69.0289,69.0368,69.013,69.0368,84239.0
2021-01-08 12:25:00,87.27,87.28,87.26,87.28,124120.0,69.0368,69.0447,69.0289,69.0447,124120.0
2021-01-08 12:30:00,87.28,87.3,87.27,87.29,92283.0,69.0447,69.0605,69.0368,69.0526,92283.0
2021-01-08 12:35:00,87.3,87.31,87.28,87.29,104687.0,69.0605,69.0684,69.0447,69.0526,104687.0
2021-01-08 12:40:00,87.29,87.3,87.28,87.29,94204.0,69.0526,69.0605,69.0447,69.0526,94204.0
2021-01-08 12:45:00,87.28,87.29,87.25,87.28,719258.0,69.0447,69.0526,69.0209,69.0447,719258.0
2021-01-08 12:50:00,87.28,87.28,87.26,87.27,151184.0,69.0447,69.0447,69.0289,69.0368,151184.0
2021-01-08 12:55:00,87.27,87.27,87.25,87.26,162858.0,69.0368,69.0368,69.0209,69.0289,162858.0
2021-01-08 13:00:00,87.26,87.26,87.23,87.24,466603.0,69.0289,69.0289,69.0051,69.013,466603.0
2021-01-08 13:05:00,87.24,87.25,87.21,87.25,610806.0,69.013,69.0209,68.9893,69.0209,610806.0
2021-01-08 13:10:00,87.25,87.27,87.24,87.25,124222.0,69.0209,69.0368,69.013,69.0209,124222.0
2021-01-08 13:15:00,87.25,87.26,87.19,87.2,302545.0,69.0209,69.0289,68.9735,68.9814,302545.0
2021-01-08 13:20:00,87.2,87.21,87.14,87.17,415452.0,68.9814,68.9893,68.9339,68.9577,415452.0
2021-01-08 13:25:00,87.17,87.2,87.16,87.19,432644.0,68.9577,68.9814,68.9497,68.9735,432644.0
2021-01-08 13:30:00,87.19,87.21,87.16,87.17,1277369.0,68.9735,68.9893,68.9497,68.9577,1277369.0
2021-01-08 13:35:00,87.17,87.19,87.15,87.17,791590.0,68.9577,68.9735,68.9418,68.9577,791590.0
2021-01-08 13:40:00,87.18,87.19,87.14,87.17,442170.0,68.9656,68.9735,68.9339,68.9577,442170.0
2021-01-08 13:45:00,87.18,87.2,87.17,87.19,264862.0,68.9656,68.9814,68.9577,68.9735,264862.0
2021-01-08 13:50:00,87.19,87.22,87.19,87.22,202514.0,68.9735,68.9972,68.9735,68.9972,202514.0
2021-01-08 13:55:00,87.22,87.24,87.2,87.23,293427.0,68.9972,69.013,68.9814,69.0051,293427.0
2021-01-08 14:00:00,87.23,87.27,87.23,87.23,232937.0,69.0051,69.0368,69.0051,69.0051,232937.0
2021-01-08 14:05:00,87.23,87.25,87.22,87.23,395551.0,69.0051,69.0209,68.9972,69.0051,395551.0
2021-01-08 14:10:00,87.23,87.25,87.21,87.22,407937.0,69.0051,69.0209,68.9893,68.9972,407937.0
2021-01-08 14:15:00,87.22,87.24,87.2,87.23,97160.0,68.9972,69.013,68.9814,69.0051,97160.0
2021-01-08 14:20:00,87.23,87.24,87.21,87.23,157787.0,69.0051,69.013,68.9893,69.0051,157787.0
2021-01-08 14:25:00,87.23,87.27,87.23,87.26,161113.0,69.0051,69.0368,69.0051,69.0289,161113.0
2021-01-08 14:30:00,87.27,87.28,87.25,87.26,114646.0,69.0368,69.0447,69.0209,69.0289,114646.0
2021-01-08 14:35:00,87.26,87.3,87.25,87.29,138867.0,69.0289,69.0605,69.0209,69.0526,138867.0
2021-01-08 14:40:00,87.3,87.3,87.25,87.28,130189.0,69.0605,69.0605,69.0209,69.0447,130189.0
2021-01-08 14:45:00,87.27,87.32,87.25,87.31,125893.0,69.0368,69.0763,69.0209,69.0684,125893.0
2021-01-08 14:50:00,87.31,87.34,87.3,87.3,79200.0,69.0684,69.0921,69.0605,69.0605,79200.0
2021-01-08 14:55:00,87.3,87.32,87.29,87.3,214132.0,69.0605,69.0763,69.0526,69.0605,214132.0
2021-01-08 15:00:00,87.31,87.35,87.3,87.35,456598.0,69.0684,69.1001,69.0605,69.1001,456598.0
2021-01-08 15:05:00,87.35,87.38,87.34,87.38,146378.0,69.1001,69.1238,69.0921,69.1238,146378.0
2021-01-08 15:10:00,87.37,87.38,87.35,87.37,114240.0,69.1159,69.1238,69.1001,69.1159,114240.0
2021-01-08 15:15:00,87.37,87.37,87.33,87.36,120628.0,69.1159,69.1159,69.0842,69.108,120628.0
2021-01-08 15:20:00,87.36,87.36,87.3,87.31,290155.0,69.108,69.108,69.0605,69.0684,290155.0
2021-01-08 15:25:00,87.31,87.34,87.3,87.33,86479.0,69.0684,69.0921,69.0605,69.0842,86479.0
2021-01-08 15:30:00,87.33,87.34,87.3,87.33,132398.0,69.0842,69.0921,69.0605,69.0842,132398.0
2021-01-08 15:35:00,87.33,87.35,87.32,87.35,176448.0,69.0842,69.1001,69.0763,69.1001,176448.0
2021-01-08 15:40:00,87.35,87.36,87.32,87.33,275338.0,69.1001,69.108,69.0763,69.0842,275338.0
2021-01-08 15:45:00,87.33,87.34,87.32,87.34,444563.0,69.0842,69.0921,69.0763,69.0921,444563.0
2021-01-08 15:50:00,87.34,87.36,87.33,87.34,430314.0,69.0921,69.108,69.0842,69.0921,430314.0
2021-01-08 15:55:00,87.34,87.38,87.33,87.37,831494.0,69.0921,69.1238,69.0842,69.1159,831494.0
2021-01-11 09:30:00,87.06,87.11,87.01,87.06,668796.0,68.8706,68.9102,68.8311,68.8706,668796.0
2021-01-11 09:35:00,87.06,87.09,87.05,87.09,606749.0,68.8706,68.8944,68.8627,68.8944,606749.0
2021-01-11 09:40:00,87.08,87.12,87.07,87.09,606413.0,68.8865,68.9181,68.8786,68.8944,606413.0
2021-01-11 09:45:00,87.08,87.09,87.04,87.05,501123.0,68.8865,68.8944,68.8548,68.8627,501123.0
2021-01-11 09:50:00,87.05,87.08,87.02,87.07,391930.0,68.8627,68.8865,68.839,68.8786,391930.0
2021-01-11 09:55:00,87.06,87.13,87.06,87.11,381133.0,68.8706,68.926,68.8706,68.9102,381133.0
2021-01-11 10:00:00,87.11,87.13,87.1,87.12,182140.0,68.9102,68.926,68.9023,68.9181,182140.0
2021-01-11 10:05:00,87.12,87.14,87.1,87.13,208606.0,68.9181,68.9339,68.9023,68.926,208606.0
2021-01-11 10:10:00,87.13,87.14,87.11,87.12,85370.0,68.926,68.9339,68.9102,68.9181,85370.0
2021-01-11 10:15:00,87.11,87.15,87.1,87.12,150889.0,68.9102,68.9418,68.9023,68.9181,150889.0
2021-01-11 10:20:00,87.12,87.13,87.11,87.12,106831.0,68.9181,68.926,68.9102,68.9181,106831.0
2021-01-11 10:25:00,87.13,87.17,87.12,87.14,197313.0,68.926,68.9577,68.9181,68.9339,197313.0
2021-01-11 10:30:00,87.14,87.17,87.14,87.16,215301.0,68.9339,68.9577,68.9339,68.9497,215301.0
2021-01-11 10:35:00,87.16,87.17,87.14,87.15,69571.0,68.9497,68.9577,68.9339,68.9418,69571.0
2021-01-11 10:40:00,87.16,87.17,87.11,87.11,447047.0,68.9497,68.9577,68.9102,68.9102,447047.0
2021-01-11 10:45:00,87.12,87.12,87.07,87.09,87078.0,68.9181,68.9181,68.8786,68.8944,87078.0
2021-01-11 10:50:00,87.09,87.11,87.07,87.08,85612.0,68.8944,68.9102,68.8786,68.8865,85612.0
2021-01-11 10:55:00,87.09,87.12,87.08,87.12,92578.0,68.8944,68.9181,68.8865,68.9181,92578.0
2021-01-11 11:00:00,87.12,87.12,87.08,87.09,73258.0,68.9181,68.9181,68.8865,68.8944,73258.0
2021-01-11 11:05:00,87.09,87.11,87.08,87.09,84463.0,68.8944,68.9102,68.8865,68.8944,84463.0
2021-01-11 11:10:00,87.09,87.09,87.04,87.06,175176.0,68.8944,68.8944,68.8548,68.8706,175176.0
2021-01-11 11:15:00,87.06,87.1,87.06,87.09,370937.0,68.8706,68.9023,68.8706,68.8944,370937.0
2021-01-11 11:20:00,87.09,87.13,87.08,87.11,94401.0,68.8944,68.926,68.8865,68.9102,94401.0
2021-01-11 11:25:00,87.11,87.13,87.1,87.11,80196.0,68.9102,68.926,68.9023,68.9102,80196.0
2021-01-11 11:30:00,87.12,87.12,87.09,87.1,80237.0,68.9181,68.9181,68.8944,68.9023,80237.0
2021-01-11 11:35:00,87.11,87.12,87.08,87.12,110221.0,68.9102,68.9181,68.8865,68.9181,110221.0
2021-01-11 11:40:00,87.12,87.12,87.1,87.11,45937.0,68.9181,68.9181,68.9023,68.9102,45937.0
2021-01-11 11:45:00,87.12,87.12,87.1,87.12,100363.0,68.9181,68.9181,68.9023,68.9181,100363.0
2021-01-11 11:50:00,87.12,87.12,87.09,87.09,221600.0,68.9181,68.9181,68.8944,68.8944,221600.0
2021-01-11 11:55:00,87.09,87.1,87.09,87.09,78504.0,68.8944,68.9023,68.8944,68.8944,78504.0
2021-01-11 12:00:00,87.09,87.1,87.08,87.09,88108.0,68.8944,68.9023,68.8865,68.8944,88108.0
2021-01-11 12:05:00,87.09,87.09,87.07,87.08,76497.0,68.8944,68.8944,68.8786,68.8865,76497.0
2021-01-11 12:10:00,87.08,87.08,87.07,87.08,316058.0,68.8865,68.8865,68.8786,68.8865,316058.0
2021-01-11 12:15:00,87.08,87.09,87.06,87.06,213946.0,68.8865,68.8944,68.8706,68.8706,213946.0
2021-01-11 12:20:00,87.06,87.08,87.06,87.08,143903.0,68.8706,68.8865,68.8706,68.8865,143903.0
2021-01-11 12:25:00,87.08,87.08,87.07,87.08,26521.0,68.8865,68.8865,68.8786,68.8865,26521.0
2021-01-11 12:30:00,87.08,87.11,87.07,87.09,147534.0,68.8865,68.9102,68.8786,68.8944,147534.0
2021-01-11 12:35:00,87.09,87.12,87.09,87.11,39911.0,68.8944,68.9181,68.8944,68.9102,39911.0
2021-01-11 12:40:00,87.11,87.12,87.1,87.12,33100.0,68.9102,68.9181,68.9023,68.9181,33100.0
2021-01-11 12:45:00,87.11,87.12,87.07,87.08,328212.0,68.9102,68.9181,68.8786,68.8865,328212.0
2021-01-11 12:50:00,87.08,87.09,87.05,87.09,1071381.0,68.8865,68.8944,68.8627,68.8944,1071381.0
2021-01-11 12:55:00,87.09,87.09,87.06,87.08,406709.0,68.8944,68.8944,68.8706,68.8865,406709.0
2021-01-11 13:00:00,87.08,87.1,87.07,87.09,213019.0,68.8865,68.9023,68.8786,68.8944,213019.0
2021-01-11 13:05:00,87.09,87.11,87.09,87.1,167932.0,68.8944,68.9102,68.8944,68.9023,167932.0
2021-01-11 13:10:00,87.1,87.12,87.09,87.11,178756.0,68.9023,68.9181,68.8944,68.9102,178756.0
2021-01-11 13:15:00,87.11,87.11,87.09,87.11,125173.0,68.9102,68.9102,68.8944,68.9102,125173.0
2021-01-11 13:20:00,87.11,87.11,87.07,87.09,301628.0,68.9102,68.9102,68.8786,68.8944,301628.0
2021-01-11 13:25:00,87.08,87.09,87.02,87.03,259269.0,68.8865,68.8944,68.839,68.8469,259269.0
2021-01-11 13:30:00,87.03,87.05,87.01,87.05,105886.0,68.8469,68.8627,68.8311,68.8627,105886.0
2021-01-11 13:35:00,87.05,87.05,87.03,87.04,139620.0,68.8627,68.8627,68.8469,68.8548,139620.0
2021-01-11 13:40:00,87.04,87.04,87.0,87.01,91383.0,68.8548,68.8548,68.8232,68.8311,91383.0
2021-01-11 13:45:00,87.01,87.01,86.98,87.0,380807.0,68.8311,68.8311,68.8074,68.8232,380807.0
2021-01-11 13:50:00,87.01,87.04,87.0,87.03,270892.0,68.8311,68.8548,68.8232,68.8469,270892.0
2021-01-11 13:55:00,87.04,87.05,87.01,87.02,131057.0,68.8548,68.8627,68.8311,68.839,131057.0
2021-01-11 14:00:00,87.02,87.04,87.0,87.03,209866.0,68.839,68.8548,68.8232,68.8469,209866.0
2021-01-11 14:05:00,87.03,87.04,87.01,87.04,113915.0,68.8469,68.8548,68.8311,68.8548,113915.0
2021-01-11 14:10:00,87.04,87.06,87.03,87.05,233923.0,68.8548,68.8706,68.8469,68.8627,233923.0
2021-01-11 14:15:00,87.04,87.05,87.01,87.01,74163.0,68.8548,68.8627,68.8311,68.8311,74163.0
2021-01-11 14:20:00,87.01,87.03,86.97,86.98,259873.0,68.8311,68.8469,68.7994,68.8074,259873.0
2021-01-11 14:25:00,86.99,87.0,86.96,86.97,396506.0,68.8153,68.8232,68.7915,68.7994,396506.0
2021-01-11 14:30:00,86.97,86.97,86.93,86.94,279634.0,68.7994,68.7994,68.7678,68.7757,279634.0
2021-01-11 14:35:00,86.94,86.94,86.92,86.92,311774.0,68.7757,68.7757,68.7599,68.7599,311774.0
2021-01-11 14:40:00,86.92,86.94,86.91,86.94,314607.0,68.7599,68.7757,68.752,68.7757,314607.0
2021-01-11 14:45:00,86.94,86.95,86.91,86.94,342033.0,68.7757,68.7836,68.752,68.7757,342033.0
2021-01-11 14:50:00,86.95,86.97,86.93,86.95,686304.0,68.7836,68.7994,68.7678,68.7836,686304.0
2021-01-11 14:55:00,86.94,86.98,86.94,86.97,446131.0,68.7757,68.8074,68.7757,68.7994,446131.0
2021-01-11 15:00:00,86.97,86.98,86.93,86.95,421167.0,68.7994,68.8074,68.7678,68.7836,421167.0
2021-01-11 15:05:00,86.96,86.98,86.91,86.92,344363.0,68.7915,68.8074,68.752,68.7599,344363.0
2021-01-11 15:10:00,86.92,86.93,86.91,86.92,418755.0,68.7599,68.7678,68.752,68.7599,418755.0
2021-01-11 15:15:00,86.92,86.93,86.89,86.92,296926.0,68.7599,68.7678,68.7362,68.7599,296926.0
2021-01-11 15:20:00,86.92,86.92,86.91,86.92,344738.0,68.7599,68.7599,68.752,68.7599,344738.0
2021-01-11 15:25:00,86.92,86.92,86.89,86.9,369491.0,68.7599,68.7599,68.7362,68.7441,369491.0
2021-01-11 15:30:00,86.9,86.93,86.89,86.92,274818.0,68.7441,68.7678,68.7362,68.7599,274818.0
2021-01-11 15:35:00,86.92,86.93,86.89,86.9,263443.0,68.7599,68.7678,68.7362,68.7441,263443.0
2021-01-11 15:40:00,86.9,86.93,86.89,86.93,515150.0,68.7441,68.7678,68.7362,68.7678,515150.0
2021-01-11 15:45:00,86.93,86.97,86.92,86.97,467031.0,68.7678,68.7994,68.7599,68.7994,467031.0
2021-01-11 15:50:00,86.97,86.98,86.95,86.95,788431.0,68.7994,68.8074,68.7836,68.7836,788431.0
2021-01-11 15:55:00,86.95,86.98,86.9,86.91,2003141.0,68.7836,68.8074,68.7441,68.752,2003141.0
2021-01-12 09:30:00,86.89,86.89,86.84,86.86,197731.0,68.7362,68.7362,68.6966,68.7124,197731.0
2021-01-12 09:35:00,86.87,86.88,86.84,86.86,658465.0,68.7203,68.7282,68.6966,68.7124,658465.0
2021-01-12 09:40:00,86.86,86.88,86.85,86.85,543759.0,68.7124,68.7282,68.7045,68.7045,543759.0
2021-01-12 09:45:00,86.85,86.86,86.83,86.84,306314.0,68.7045,68.7124,68.6887,68.6966,306314.0
2021-01-12 09:50:00,86.84,86.84,86.79,86.83,378875.0,68.6966,68.6966,68.6571,68.6887,378875.0
2021-01-12 09:55:00,86.84,86.84,86.83,86.83,160440.0,68.6966,68.6966,68.6887,68.6887,160440.0
2021-01-12 10:00:00,86.84,86.84,86.81,86.84,784841.0,68.6966,68.6966,68.6729,68.6966,784841.0
2021-01-12 10:05:00,86.84,86.84,86.82,86.83,506466.0,68.6966,68.6966,68.6808,68.6887,506466.0
2021-01-12 10:10:00,86.83,86.88,86.82,86.84,461726.0,68.6887,68.7282,68.6808,68.6966,461726.0
2021-01-12 10:15:00,86.84,86.89,86.83,86.89,766123.0,68.6966,68.7362,68.6887,68.7362,766123.0
2021-01-12 10:20:00,86.89,86.9,86.87,86.89,153253.0,68.7362,68.7441,68.7203,68.7362,153253.0
2021-01-12 10:25:00,86.89,86.94,86.88,86.92,1447748.0,68.7362,68.7757,68.7282,68.7599,1447748.0
2021-01-12 10:30:00,86.92,86.94,86.91,86.92,388884.0,68.7599,68.7757,68.752,68.7599,388884.0
2021-01-12 10:35:00,86.92,86.93,86.89,86.9,283470.0,68.7599,68.7678,68.7362,68.7441,283470.0
2021-01-12 10:40:00,86.9,86.92,86.89,86.91,214422.0,68.7441,68.7599,68.7362,68.752,214422.0
2021-01-12 10:45:00,86.91,86.93,86.89,86.92,239958.0,68.752,68.7678,68.7362,68.7599,239958.0
2021-01-12 10:50:00,86.92,86.93,86.88,86.89,733084.0,68.7599,68.7678,68.7282,68.7362,733084.0
2021-01-12 10:55:00,86.89,86.9,86.87,86.88,233248.0,68.7362,68.7441,68.7203,68.7282,233248.0
2021-01-12 11:00:00,86.87,86.88,86.86,86.88,635220.0,68.7203,68.7282,68.7124,68.7282,635220.0
2021-01-12 11:05:00,86.88,86.89,86.87,86.89,349141.0,68.7282,68.7362,68.7203,68.7362,349141.0
2021-01-12 11:10:00,86.89,86.91,86.88,86.91,259677.0,68.7362,68.752,68.7282,68.752,259677.0
2021-01-12 11:15:00,86.91,86.92,86.9,86.91,136913.0,68.752,68.7599,68.7441,68.752,136913.0
2021-01-12 11:20:00,86.9,86.91,86.89,86.9,179914.0,68.7441,68.752,68.7362,68.7441,179914.0
2021-01-12 11:25:00,86.91,86.91,86.9,86.91,438428.0,68.752,68.752,68.7441,68.752,438428.0
2021-01-12 11:30:00,86.91,86.91,86.87,86.87,665747.0,68.752,68.752,68.7203,68.7203,665747.0
2021-01-12 11:35:00,86.87,86.88,86.86,86.88,278169.0,68.7203,68.7282,68.7124,68.7282,278169.0
2021-01-12 11:40:00,86.88,86.94,86.87,86.88,2070462.0,68.7282,68.7757,68.7203,68.7282,2070462.0
2021-01-12 11:45:00,86.88,86.88,86.87,86.88,378399.0,68.7282,68.7282,68.7203,68.7282,378399.0
2021-01-12 11:50:00,86.88,86.88,86.86,86.87,872310.0,68.7282,68.7282,68.7124,68.7203,872310.0
2021-01-12 11:55:00,86.87,86.94,86.86,86.88,2539690.0,68.7203,68.7757,68.7124,68.7282,2539690.0
2021-01-12 12:00:00,86.88,86.89,86.87,86.88,386019.0,68.7282,68.7362,68.7203,68.7282,386019.0
2021-01-12 12:05:00,86.88,86.88,86.81,86.82,801610.0,68.7282,68.7282,68.6729,68.6808,801610.0
2021-01-12 12:10:00,86.82,86.83,86.79,86.81,468801.0,68.6808,68.6887,68.6571,68.6729,468801.0
2021-01-12 12:15:00,86.81,86.84,86.79,86.84,225195.0,68.6729,68.6966,68.6571,68.6966,225195.0
2021-01-12 12:20:00,86.83,86.84,86.82,86.83,105754.0,68.6887,68.6966,68.6808,68.6887,105754.0
2021-01-12 12:25:00,86.83,86.86,86.82,86.85,120572.0,68.6887,68.7124,68.6808,68.7045,120572.0
2021-01-12 12:30:00,86.85,86.86,86.83,86.86,263907.0,68.7045,68.7124,68.6887,68.7124,263907.0
2021-01-12 12:35:00,86.86,86.88,86.85,86.88,125212.0,68.7124,68.7282,68.7045,68.7282,125212.0
2021-01-12 12:40:00,86.88,86.9,86.86,86.9,216194.0,68.7282,68.7441,68.7124,68.7441,216194.0
2021-01-12 12:45:00,86.9,86.91,86.89,86.89,362915.0,68.7441,68.752,68.7362,68.7362,362915.0
2021-01-12 12:50:00,86.89,86.91,86.89,86.9,439739.0,68.7362,68.752,68.7362,68.7441,439739.0
2021-01-12 12:55:00,86.9,86.9,86.88,86.9,92213.0,68.7441,68.7441,68.7282,68.7441,92213.0
2021-01-12 13:00:00,86.89,86.92,86.89,86.91,480162.0,68.7362,68.7599,68.7362,68.752,480162.0
2021-01-12 13:05:00,86.91,86.92,86.9,86.9,24497.0,68.752,68.7599,68.7441,68.7441,24497.0
2021-01-12 13:10:00,86.9,86.91,86.9,86.91,199858.0,68.7441,68.752,68.7441,68.752,199858.0
2021-01-12 13:15:00,86.91,86.93,86.9,86.9,140465.0,68.752,68.7678,68.7441,68.7441,140465.0
2021-01-12 13:20:00,86.9,86.91,86.9,86.9,100712.0,68.7441,68.752,68.7441,68.7441,100712.0
2021-01-12 13:25:00,86.91,86.92,86.9,86.92,130445.0,68.752,68.7599,68.7441,68.7599,130445.0
2021-01-12 13:30:00,86.92,86.97,86.91,86.96,277262.0,68.7599,68.7994,68.752,68.7915,277262.0
2021-01-12 13:35:00,86.95,86.99,86.95,86.97,364211.0,68.7836,68.8153,68.7836,68.7994,364211.0
2021-01-12 13:40:00,86.97,86.98,86.94,86.95,90470.0,68.7994,68.8074,68.7757,68.7836,90470.0
2021-01-12 13:45:00,86.94,86.95,86.94,86.94,44854.0,68.7757,68.7836,68.7757,68.7757,44854.0
2021-01-12 13:50:00,86.94,86.95,86.92,86.92,160623.0,68.7757,68.7836,68.7599,68.7599,160623.0
2021-01-12 13:55:00,86.92,86.93,86.9,86.9,817393.0,68.7599,68.7678,68.7441,68.7441,817393.0
2021-01-12 14:00:00,86.91,86.97,86.9,86.97,443505.0,68.752,68.7994,68.7441,68.7994,443505.0
2021-01-12 14:05:00,86.97,86.97,86.94,86.95,79109.0,68.7994,68.7994,68.7757,68.7836,79109.0
2021-01-12 14:10:00,86.95,86.96,86.94,86.95,165095.0,68.7836,68.7915,68.7757,68.7836,165095.0
2021-01-12 14:15:00,86.95,86.98,86.95,86.97,97541.0,68.7836,68.8074,68.7836,68.7994,97541.0
2021-01-12 14:20:00,86.98,86.99,86.96,86.97,156899.0,68.8074,68.8153,68.7915,68.7994,156899.0
2021-01-12 14:25:00,86.98,86.99,86.97,86.98,73882.0,68.8074,68.8153,68.7994,68.8074,73882.0
2021-01-12 14:30:00,86.99,87.01,86.98,87.0,443836.0,68.8153,68.8311,68.8074,68.8232,443836.0
2021-01-12 14:35:00,87.0,87.0,86.98,87.0,183203.0,68.8232,68.8232,68.8074,68.8232,183203.0
2021-01-12 14:40:00,87.0,87.0,86.96,86.97,65936.0,68.8232,68.8232,68.7915,68.7994,65936.0
2021-01-12 14:45:00,86.97,86.97,86.95,86.97,209777.0,68.7994,68.7994,68.7836,68.7994,209777.0
2021-01-12 14:50:00,86.97,86.97,86.94,86.95,157650.0,68.7994,68.7994,68.7757,68.7836,157650.0
2021-01-12 14:55:00,86.94,87.01,86.94,87.0,142038.0,68.7757,68.8311,68.7757,68.8232,142038.0
2021-01-12 15:00:00,87.0,87.05,86.99,87.04,201349.0,68.8232,68.8627,68.8153,68.8548,201349.0
2021-01-12 15:05:00,87.04,87.04,87.0,87.03,342784.0,68.8548,68.8548,68.8232,68.8469,342784.0
2021-01-12 15:10:00,87.03,87.04,87.01,87.02,214049.0,68.8469,68.8548,68.8311,68.839,214049.0
2021-01-12 15:15:00,87.03,87.04,87.01,87.01,260227.0,68.8469,68.8548,68.8311,68.8311,260227.0
2021-01-12 15:20:00,87.01,87.06,87.01,87.06,256780.0,68.8311,68.8706,68.8311,68.8706,256780.0
2021-01-12 15:25:00,87.05,87.07,87.04,87.05,208027.0,68.8627,68.8786,68.8548,68.8627,208027.0
2021-01-12 15:30:00,87.05,87.05,87.02,87.03,706198.0,68.8627,68.8627,68.839,68.8469,706198.0
2021-01-12 15:35:00,87.03,87.03,87.01,87.02,205646.0,68.8469,68.8469,68.8311,68.839,205646.0
2021-01-12 15:40:00,87.02,87.03,87.0,87.03,430189.0,68.839,68.8469,68.8232,68.8469,430189.0
2021-01-12 15:45:00,87.03,87.06,87.02,87.05,687048.0,68.8469,68.8706,68.839,68.8627,687048.0
2021-01-12 15:50:00,87.05,87.07,87.03,87.03,435435.0,68.8627,68.8786,68.8469,68.8469,435435.0
2021-01-12 15:55:00,87.04,87.04,87.02,87.02,1391166.0,68.8548,68.8548,68.839,68.839,1391166.0
2021-01-13 09:30:00,86.98,87.11,86.95,87.09,1188525.0,68.8074,68.9102,68.7836,68.8944,1188525.0
2021-01-13 09:35:00,87.1,87.1,87.07,87.09,314371.0,68.9023,68.9023,68.8786,68.8944,314371.0
2021-01-13 09:40:00,87.09,87.12,87.09,87.1,169103.0,68.8944,68.9181,68.8944,68.9023,169103.0
2021-01-13 09:45:00,87.11,87.14,87.1,87.12,260619.0,68.9102,68.9339,68.9023,68.9181,260619.0
2021-01-13 09:50:00,87.12,87.15,87.12,87.13,334726.0,68.9181,68.9418,68.9181,68.926,334726.0
2021-01-13 09:55:00,87.13,87.13,87.11,87.12,48322.0,68.926,68.926,68.9102,68.9181,48322.0
2021-01-13 10:00:00,87.12,87.15,87.08,87.08,429850.0,68.9181,68.9418,68.8865,68.8865,429850.0
2021-01-13 10:05:00,87.08,87.15,87.08,87.15,218232.0,68.8865,68.9418,68.8865,68.9418,218232.0
2021-01-13 10:10:00,87.15,87.17,87.14,87.17,203909.0,68.9418,68.9577,68.9339,68.9577,203909.0
2021-01-13 10:15:00,87.17,87.21,87.16,87.2,518584.0,68.9577,68.9893,68.9497,68.9814,518584.0
2021-01-13 10:20:00,87.2,87.26,87.19,87.26,429447.0,68.9814,69.0289,68.9735,69.0289,429447.0
2021-01-13 10:25:00,87.26,87.26,87.22,87.23,405246.0,69.0289,69.0289,68.9972,69.0051,405246.0
2021-01-13 10:30:00,87.23,87.23,87.16,87.23,627997.0,69.0051,69.0051,68.9497,69.0051,627997.0
2021-01-13 10:35:00,87.23,87.24,87.22,87.23,159048.0,69.0051,69.013,68.9972,69.0051,159048.0
2021-01-13 10:40:00,87.23,87.27,87.22,87.23,2092980.0,69.0051,69.0368,68.9972,69.0051,2092980.0
2021-01-13 10:45:00,87.23,87.24,87.22,87.23,86173.0,69.0051,69.013,68.9972,69.0051,86173.0
2021-01-13 10:50:00,87.23,87.24,87.23,87.24,70541.0,69.0051,69.013,69.0051,69.013,70541.0
2021-01-13 10:55:00,87.23,87.24,87.23,87.23,875884.0,69.0051,69.013,69.0051,69.0051,875884.0
2021-01-13 11:00:00,87.24,87.25,87.22,87.23,391886.0,69.013,69.0209,68.9972,69.0051,391886.0
2021-01-13 11:05:00,87.23,87.23,87.22,87.23,492729.0,69.0051,69.0051,68.9972,69.0051,492729.0
2021-01-13 11:10:00,87.23,87.24,87.18,87.19,787937.0,69.0051,69.013,68.9656,68.9735,787937.0
2021-01-13 11:15:00,87.19,87.2,87.17,87.19,1110125.0,68.9735,68.9814,68.9577,68.9735,1110125.0
2021-01-13 11:20:00,87.18,87.21,87.18,87.19,159578.0,68.9656,68.9893,68.9656,68.9735,159578.0
2021-01-13 11:25:00,87.19,87.21,87.19,87.2,180696.0,68.9735,68.9893,68.9735,68.9814,180696.0
2021-01-13 11:30:00,87.2,87.22,87.19,87.22,150744.0,68.9814,68.9972,68.9735,68.9972,150744.0
2021-01-13 11:35:00,87.21,87.22,87.2,87.22,135920.0,68.9893,68.9972,68.9814,68.9972,135920.0
2021-01-13 11:40:00,87.21,87.23,87.21,87.23,135862.0,68.9893,69.0051,68.9893,69.0051,135862.0
2021-01-13 11:45:00,87.23,87.24,87.21,87.22,2006448.0,69.0051,69.013,68.9893,68.9972,2006448.0
2021-01-13 11:50:00,87.22,87.23,87.19,87.2,135906.0,68.9972,69.0051,68.9735,68.9814,135906.0
2021-01-13 11:55:00,87.2,87.22,87.19,87.22,54864.0,68.9814,68.9972,68.9735,68.9972,54864.0
2021-01-13 12:00:00,87.22,87.22,87.2,87.2,65659.0,68.9972,68.9972,68.9814,68.9814,65659.0
2021-01-13 12:05:00,87.2,87.21,87.19,87.19,178708.0,68.9814,68.9893,68.9735,68.9735,178708.0
2021-01-13 12:10:00,87.19,87.2,87.18,87.18,54562.0,68.9735,68.9814,68.9656,68.9656,54562.0
2021-01-13 12:15:00,87.19,87.2,87.18,87.19,146553.0,68.9735,68.9814,68.9656,68.9735,146553.0
2021-01-13 12:20:00,87.19,87.2,87.18,87.2,481063.0,68.9735,68.9814,68.9656,68.9814,481063.0
2021-01-13 12:25:00,87.2,87.22,87.19,87.21,283708.0,68.9814,68.9972,68.9735,68.9893,283708.0
2021-01-13 12:30:00,87.21,87.23,87.19,87.2,402576.0,68.9893,69.0051,68.9735,68.9814,402576.0
2021-01-13 12:35:00,87.2,87.23,87.19,87.23,74836.0,68.9814,69.0051,68.9735,69.0051,74836.0
2021-01-13 12:40:00,87.23,87.23,87.21,87.23,627487.0,69.0051,69.0051,68.9893,69.0051,627487.0
2021-01-13 12:45:00,87.23,87.23,87.22,87.23,82516.0,69.0051,69.0051,68.9972,69.0051,82516.0
2021-01-13 12:50:00,87.23,87.25,87.22,87.25,166040.0,69.0051,69.0209,68.9972,69.0209,166040.0
2021-01-13 12:55:00,87.25,87.25,87.23,87.23,121369.0,69.0209,69.0209,69.0051,69.0051,121369.0
2021-01-13 13:00:00,87.23,87.25,87.22,87.25,155278.0,69.0051,69.0209,68.9972,69.0209,155278.0
2021-01-13 13:05:00,87.25,87.25,87.24,87.25,46933.0,69.0209,69.0209,69.013,69.0209,46933.0
2021-01-13 13:10:00,87.25,87.28,87.24,87.28,352844.0,69.0209,69.0447,69.013,69.0447,352844.0
2021-01-13 13:15:00,87.28,87.29,87.27,87.29,187752.0,69.0447,69.0526,69.0368,69.0526,187752.0
2021-01-13 13:20:00,87.29,87.3,87.28,87.29,56633.0,69.0526,69.0605,69.0447,69.0526,56633.0
2021-01-13 13:25:00,87.28,87.29,87.27,87.28,109553.0,69.0447,69.0526,69.0368,69.0447,109553.0
2021-01-13 13:30:00,87.28,87.28,87.27,87.28,49432.0,69.0447,69.0447,69.0368,69.0447,49432.0
2021-01-13 13:35:00,87.28,87.28,87.26,87.27,316483.0,69.0447,69.0447,69.0289,69.0368,316483.0
2021-01-13 13:40:00,87.26,87.27,87.24,87.27,359580.0,69.0289,69.0368,69.013,69.0368,359580.0
2021-01-13 13:45:00,87.27,87.27,87.25,87.26,167694.0,69.0368,69.0368,69.0209,69.0289,167694.0
2021-01-13 13:50:00,87.26,87.26,87.25,87.25,81684.0,69.0289,69.0289,69.0209,69.0209,81684.0
2021-01-13 13:55:00,87.26,87.26,87.25,87.26,55790.0,69.0289,69.0289,69.0209,69.0289,55790.0
2021-01-13 14:00:00,87.26,87.29,87.23,87.29,390432.0,69.0289,69.0526,69.0051,69.0526,390432.0
2021-01-13 14:05:00,87.29,87.31,87.29,87.31,425188.0,69.0526,69.0684,69.0526,69.0684,425188.0
2021-01-13 14:10:00,87.31,87.31,87.29,87.31,212828.0,69.0684,69.0684,69.0526,69.0684,212828.0
2021-01-13 14:15:00,87.31,87.31,87.3,87.3,79166.0,69.0684,69.0684,69.0605,69.0605,79166.0
2021-01-13 14:20:00,87.31,87.31,87.3,87.3,319576.0,69.0684,69.0684,69.0605,69.0605,319576.0
2021-01-13 14:25:00,87.3,87.3,87.26,87.27,750284.0,69.0605,69.0605,69.0289,69.0368,750284.0
2021-01-13 14:30:00,87.27,87.29,87.26,87.27,526349.0,69.0368,69.0526,69.0289,69.0368,526349.0
2021-01-13 14:35:00,87.27,87.27,87.23,87.23,110095.0,69.0368,69.0368,69.0051,69.0051,110095.0
2021-01-13 14:40:00,87.23,87.24,87.21,87.22,124566.0,69.0051,69.013,68.9893,68.9972,124566.0
2021-01-13 14:45:00,87.22,87.22,87.21,87.22,168081.0,68.9972,68.9972,68.9893,68.9972,168081.0
2021-01-13 14:50:00,87.22,87.23,87.21,87.23,99206.0,68.9972,69.0051,68.9893,69.0051,99206.0
2021-01-13 14:55:00,87.22,87.23,87.2,87.23,172830.0,68.9972,69.0051,68.9814,69.0051,172830.0
2021-01-13 15:00:00,87.23,87.24,87.21,87.22,141560.0,69.0051,69.013,68.9893,68.9972,141560.0
2021-01-13 15:05:00,87.22,87.22,87.2,87.2,192494.0,68.9972,68.9972,68.9814,68.9814,192494.0
2021-01-13 15:10:00,87.2,87.22,87.19,87.2,277458.0,68.9814,68.9972,68.9735,68.9814,277458.0
2021-01-13 15:15:00,87.19,87.22,87.19,87.2,95697.0,68.9735,68.9972,68.9735,68.9814,95697.0
2021-01-13 15:20:00,87.2,87.21,87.19,87.21,245280.0,68.9814,68.9893,68.9735,68.9893,245280.0
2021-01-13 15:25:00,87.2,87.22,87.18,87.19,292762.0,68.9814,68.9972,68.9656,68.9735,292762.0
2021-01-13 15:30:00,87.18,87.22,87.18,87.22,308350.0,68.9656,68.9972,68.9656,68.9972,308350.0
2021-01-13 15:35:00,87.22,87.22,87.2,87.2,291088.0,68.9972,68.9972,68.9814,68.9814,291088.0
2021-01-13 15:40:00,87.2,87.25,87.2,87.25,366769.0,68.9814,69.0209,68.9814,69.0209,366769.0
2021-01-13 15:45:00,87.25,87.26,87.24,87.26,284675.0,69.0209,69.0289,69.013,69.0289,284675.0
2021-01-13 15:50:00,87.25,87.27,87.24,87.27,422244.0,69.0209,69.0368,69.013,69.0368,422244.0
2021-01-13 15:55:00,87.26,87.29,87.25,87.26,1154627.0,69.0289,69.0526,69.0209,69.0289,1154627.0
2021-01-14 09:30:00,87.27,87.32,87.27,87.28,91744.0,69.0368,69.0763,69.0368,69.0447,91744.0
2021-01-14 09:35:00,87.28,87.29,87.25,87.25,211666.0,69.0447,69.0526,69.0209,69.0209,211666.0
2021-01-14 09:40:00,87.25,87.26,87.24,87.25,205249.0,69.0209,69.0289,69.013,69.0209,205249.0
2021-01-14 09:45:00,87.25,87.25,87.22,87.23,251944.0,69.0209,69.0209,68.9972,69.0051,251944.0
2021-01-14 09:50:00,87.24,87.26,87.22,87.22,293765.0,69.013,69.0289,68.9972,68.9972,293765.0
2021-01-14 09:55:00,87.22,87.27,87.22,87.24,716720.0,68.9972,69.0368,68.9972,69.013,716720.0
2021-01-14 10:00:00,87.24,87.29,87.24,87.29,313930.0,69.013,69.0526,69.013,69.0526,313930.0
2021-01-14 10:05:00,87.29,87.29,87.27,87.29,764868.0,69.0526,69.0526,69.0368,69.0526,764868.0
2021-01-14 10:10:00,87.29,87.29,87.27,87.27,645817.0,69.0526,69.0526,69.0368,69.0368,645817.0
2021-01-14 10:15:00,87.27,87.29,87.25,87.29,524257.0,69.0368,69.0526,69.0209,69.0526,524257.0
2021-01-14 10:20:00,87.29,87.29,87.23,87.25,457991.0,69.0526,69.0526,69.0051,69.0209,457991.0
2021-01-14 10:25:00,87.25,87.25,87.24,87.24,251163.0,69.0209,69.0209,69.013,69.013,251163.0
2021-01-14 10:30:00,87.24,87.25,87.24,87.25,94842.0,69.013,69.0209,69.013,69.0209,94842.0
2021-01-14 10:35:00,87.25,87.25,87.24,87.25,167006.0,69.0209,69.0209,69.013,69.0209,167006.0
2021-01-14 10:40:00,87.25,87.27,87.24,87.27,428099.0,69.0209,69.0368,69.013,69.0368,428099.0
2021-01-14 10:45:00,87.27,87.27,87.25,87.26,321341.0,69.0368,69.0368,69.0209,69.0289,321341.0
2021-01-14 10:50:00,87.26,87.26,87.25,87.26,57790.0,69.0289,69.0289,69.0209,69.0289,57790.0
2021-01-14 10:55:00,87.26,87.26,87.24,87.24,93613.0,69.0289,69.0289,69.013,69.013,93613.0
2021-01-14 11:00:00,87.25,87.26,87.24,87.25,81285.0,69.0209,69.0289,69.013,69.0209,81285.0
2021-01-14 11:05:00,87.26,87.26,87.24,87.25,89630.0,69.0289,69.0289,69.013,69.0209,89630.0
2021-01-14 11:10:00,87.25,87.28,87.24,87.28,238626.0,69.0209,69.0447,69.013,69.0447,238626.0
2021-01-14 11:15:00,87.28,87.28,87.27,87.28,61548.0,69.0447,69.0447,69.0368,69.0447,61548.0
2021-01-14 11:20:00,87.28,87.29,87.25,87.26,642170.0,69.0447,69.0526,69.0209,69.0289,642170.0
2021-01-14 11:25:00,87.26,87.27,87.25,87.27,272869.0,69.0289,69.0368,69.0209,69.0368,272869.0
2021-01-14 11:30:00,87.26,87.27,87.25,87.26,345397.0,69.0289,69.0368,69.0209,69.0289,345397.0
2021-01-14 11:35:00,87.27,87.28,87.25,87.27,436325.0,69.0368,69.0447,69.0209,69.0368,436325.0
2021-01-14 11:40:00,87.27,87.29,87.27,87.29,198140.0,69.0368,69.0526,69.0368,69.0526,198140.0
2021-01-14 11:45:00,87.29,87.29,87.27,87.29,134411.0,69.0526,69.0526,69.0368,69.0526,134411.0
2021-01-14 11:50:00,87.28,87.29,87.25,87.29,376659.0,69.0447,69.0526,69.0209,69.0526,376659.0
2021-01-14 11:55:00,87.28,87.29,87.26,87.27,233024.0,69.0447,69.0526,69.0289,69.0368,233024.0
2021-01-14 12:00:00,87.27,87.29,87.26,87.29,240447.0,69.0368,69.0526,69.0289,69.0526,240447.0
2021-01-14 12:05:00,87.28,87.3,87.28,87.3,89578.0,69.0447,69.0605,69.0447,69.0605,89578.0
2021-01-14 12:10:00,87.29,87.3,87.29,87.3,64687.0,69.0526,69.0605,69.0526,69.0605,64687.0
2021-01-14 12:15:00,87.3,87.3,87.27,87.28,136948.0,69.0605,69.0605,69.0368,69.0447,136948.0
2021-01-14 12:20:00,87.28,87.29,87.27,87.28,111570.0,69.0447,69.0526,69.0368,69.0447,111570.0
2021-01-14 12:25:00,87.27,87.28,87.27,87.27,18203.0,69.0368,69.0447,69.0368,69.0368,18203.0
2021-01-14 12:30:00,87.28,87.28,87.26,87.27,187378.0,69.0447,69.0447,69.0289,69.0368,187378.0
2021-01-14 12:35:00,87.27,87.27,87.26,87.26,23569.0,69.0368,69.0368,69.0289,69.0289,23569.0
2021-01-14 12:40:00,87.27,87.27,87.24,87.25,84273.0,69.0368,69.0368,69.013,69.0209,84273.0
2021-01-14 12:45:00,87.24,87.27,87.22,87.26,550832.0,69.013,69.0368,68.9972,69.0289,550832.0
2021-01-14 12:50:00,87.27,87.31,87.26,87.31,135460.0,69.0368,69.0684,69.0289,69.0684,135460.0
2021-01-14 12:55:00,87.31,87.34,87.28,87.31,170295.0,69.0684,69.0921,69.0447,69.0684,170295.0
2021-01-14 13:00:00,87.32,87.34,87.32,87.34,125934.0,69.0763,69.0921,69.0763,69.0921,125934.0
2021-01-14 13:05:00,87.34,87.38,87.33,87.37,505613.0,69.0921,69.1238,69.0842,69.1159,505613.0
2021-01-14 13:10:00,87.36,87.37,87.32,87.32,166492.0,69.108,69.1159,69.0763,69.0763,166492.0
2021-01-14 13:15:00,87.32,87.33,87.31,87.33,400442.0,69.0763,69.0842,69.0684,69.0842,400442.0
2021-01-14 13:20:00,87.33,87.34,87.31,87.32,341388.0,69.0842,69.0921,69.0684,69.0763,341388.0
2021-01-14 13:25:00,87.32,87.33,87.3,87.32,236021.0,69.0763,69.0842,69.0605,69.0763,236021.0
2021-01-14 13:30:00,87.32,87.34,87.32,87.33,139632.0,69.0763,69.0921,69.0763,69.0842,139632.0
2021-01-14 13:35:00,87.33,87.35,87.31,87.35,250216.0,69.0842,69.1001,69.0684,69.1001,250216.0
2021-01-14 13:40:00,87.34,87.36,87.34,87.36,141499.0,69.0921,69.108,69.0921,69.108,141499.0
2021-01-14 13:45:00,87.36,87.36,87.35,87.36,712236.0,69.108,69.108,69.1001,69.108,712236.0
2021-01-14 13:50:00,87.36,87.37,87.32,87.33,234481.0,69.108,69.1159,69.0763,69.0842,234481.0
2021-01-14 13:55:00,87.33,87.36,87.32,87.32,619988.0,69.0842,69.108,69.0763,69.0763,619988.0
2021-01-14 14:00:00,87.32,87.35,87.32,87.34,52104.0,69.0763,69.1001,69.0763,69.0921,52104.0
2021-01-14 14:05:00,87.34,87.35,87.32,87.33,40416.0,69.0921,69.1001,69.0763,69.0842,40416.0
2021-01-14 14:10:00,87.33,87.33,87.3,87.31,242465.0,69.0842,69.0842,69.0605,69.0684,242465.0
2021-01-14 14:15:00,87.32,87.34,87.29,87.32,329212.0,69.0763,69.0921,69.0526,69.0763,329212.0
2021-01-14 14:20:00,87.32,87.33,87.3,87.31,150953.0,69.0763,69.0842,69.0605,69.0684,150953.0
2021-01-14 14:25:00,87.31,87.32,87.3,87.31,58727.0,69.0684,69.0763,69.0605,69.0684,58727.0
2021-01-14 14:30:00,87.32,87.32,87.29,87.3,484718.0,69.0763,69.0763,69.0526,69.0605,484718.0
2021-01-14 14:35:00,87.3,87.3,87.28,87.29,35841.0,69.0605,69.0605,69.0447,69.0526,35841.0
2021-01-14 14:40:00,87.29,87.29,87.28,87.29,20955.0,69.0526,69.0526,69.0447,69.0526,20955.0
2021-01-14 14:45:00,87.29,87.29,87.28,87.29,115268.0,69.0526,69.0526,69.0447,69.0526,115268.0
2021-01-14 14:50:00,87.29,87.3,87.28,87.3,649624.0,69.0526,69.0605,69.0447,69.0605,649624.0
2021-01-14 14:55:00,87.3,87.32,87.28,87.31,202206.0,69.0605,69.0763,69.0447,69.0684,202206.0
2021-01-14 15:00:00,87.31,87.33,87.29,87.32,342295.0,69.0684,69.0842,69.0526,69.0763,342295.0
2021-01-14 15:05:00,87.31,87.32,87.28,87.29,109362.0,69.0684,69.0763,69.0447,69.0526,109362.0
2021-01-14 15:10:00,87.28,87.29,87.26,87.28,126325.0,69.0447,69.0526,69.0289,69.0447,126325.0
2021-01-14 15:15:00,87.28,87.29,87.23,87.23,218364.0,69.0447,69.0526,69.0051,69.0051,218364.0
2021-01-14 15:20:00,87.23,87.27,87.22,87.26,296278.0,69.0051,69.0368,68.9972,69.0289,296278.0
2021-01-14 15:25:00,87.26,87.26,87.23,87.25,245837.0,69.0289,69.0289,69.0051,69.0209,245837.0
2021-01-14 15:30:00,87.24,87.29,87.23,87.27,151970.0,69.013,69.0526,69.0051,69.0368,151970.0
2021-01-14 15:35:00,87.28,87.28,87.27,87.27,53256.0,69.0447,69.0447,69.0368,69.0368,53256.0
2021-01-14 15:40:00,87.28,87.28,87.26,87.28,134500.0,69.0447,69.0447,69.0289,69.0447,134500.0
2021-01-14 15:45:00,87.27,87.28,87.24,87.25,281118.0,69.0368,69.0447,69.013,69.0209,281118.0
2021-01-14 15:50:00,87.25,87.27,87.22,87.23,1065887.0,69.0209,69.0368,68.9972,69.0051,1065887.0
2021-01-14 15:55:00,87.23,87.25,87.22,87.23,467512.0,69.0051,69.0209,68.9972,69.0051,467512.0
2021-01-15 09:30:00,87.14,87.19,87.13,87.14,656899.0,68.9339,68.9735,68.926,68.9339,656899.0
2021-01-15 09:35:00,87.15,87.16,87.1,87.13,616047.0,68.9418,68.9497,68.9023,68.926,616047.0
2021-01-15 09:40:00,87.13,87.17,87.12,87.17,383575.0,68.926,68.9577,68.9181,68.9577,383575.0
2021-01-15 09:45:00,87.17,87.21,87.15,87.21,759526.0,68.9577,68.9893,68.9418,68.9893,759526.0
2021-01-15 09:50:00,87.2,87.24,87.2,87.23,157042.0,68.9814,69.013,68.9814,69.0051,157042.0
2021-01-15 09:55:00,87.24,87.24,87.2,87.23,521458.0,69.013,69.013,68.9814,69.0051,521458.0
2021-01-15 10:00:00,87.23,87.23,87.19,87.23,451010.0,69.0051,69.0051,68.9735,69.0051,451010.0
2021-01-15 10:05:00,87.23,87.24,87.13,87.14,962081.0,69.0051,69.013,68.926,68.9339,962081.0
2021-01-15 10:10:00,87.14,87.18,87.12,87.16,240362.0,68.9339,68.9656,68.9181,68.9497,240362.0
2021-01-15 10:15:00,87.16,87.18,87.1,87.11,228634.0,68.9497,68.9656,68.9023,68.9102,228634.0
2021-01-15 10:20:00,87.11,87.11,87.05,87.07,665933.0,68.9102,68.9102,68.8627,68.8786,665933.0
2021-01-15 10:25:00,87.06,87.1,87.06,87.09,350200.0,68.8706,68.9023,68.8706,68.8944,350200.0
2021-01-15 10:30:00,87.09,87.13,87.08,87.13,420941.0,68.8944,68.926,68.8865,68.926,420941.0
2021-01-15 10:35:00,87.13,87.14,87.12,87.14,160584.0,68.926,68.9339,68.9181,68.9339,160584.0
2021-01-15 10:40:00,87.14,87.17,87.13,87.16,103424.0,68.9339,68.9577,68.926,68.9497,103424.0
2021-01-15 10:45:00,87.16,87.17,87.12,87.14,150343.0,68.9497,68.9577,68.9181,68.9339,150343.0
2021-01-15 10:50:00,87.14,87.18,87.14,87.17,60638.0,68.9339,68.9656,68.9339,68.9577,60638.0
2021-01-15 10:55:00,87.17,87.17,87.13,87.15,185118.0,68.9577,68.9577,68.926,68.9418,185118.0
2021-01-15 11:00:00,87.16,87.16,87.12,87.14,231878.0,68.9497,68.9497,68.9181,68.9339,231878.0
2021-01-15 11:05:00,87.14,87.14,87.11,87.13,197809.0,68.9339,68.9339,68.9102,68.926,197809.0
2021-01-15 11:10:00,87.13,87.15,87.12,87.14,119227.0,68.926,68.9418,68.9181,68.9339,119227.0
2021-01-15 11:15:00,87.14,87.18,87.13,87.18,85952.0,68.9339,68.9656,68.926,68.9656,85952.0
2021-01-15 11:20:00,87.18,87.2,87.18,87.2,208228.0,68.9656,68.9814,68.9656,68.9814,208228.0
2021-01-15 11:25:00,87.2,87.22,87.18,87.22,363766.0,68.9814,68.9972,68.9656,68.9972,363766.0
2021-01-15 11:30:00,87.22,87.22,87.19,87.2,272420.0,68.9972,68.9972,68.9735,68.9814,272420.0
2021-01-15 11:35:00,87.21,87.22,87.17,87.2,302694.0,68.9893,68.9972,68.9577,68.9814,302694.0
2021-01-15 11:40:00,87.2,87.21,87.16,87.17,506154.0,68.9814,68.9893,68.9497,68.9577,506154.0
2021-01-15 11:45:00,87.17,87.19,87.17,87.17,74082.0,68.9577,68.9735,68.9577,68.9577,74082.0
2021-01-15 11:50:00,87.18,87.18,87.15,87.17,75042.0,68.9656,68.9656,68.9418,68.9577,75042.0
2021-01-15 11:55:00,87.17,87.19,87.16,87.19,118838.0,68.9577,68.9735,68.9497,68.9735,118838.0
2021-01-15 12:00:00,87.19,87.2,87.16,87.2,166512.0,68.9735,68.9814,68.9497,68.9814,166512.0
2021-01-15 12:05:00,87.2,87.21,87.17,87.17,123134.0,68.9814,68.9893,68.9577,68.9577,123134.0
2021-01-15 12:10:00,87.17,87.18,87.15,87.17,302570.0,68.9577,68.9656,68.9418,68.9577,302570.0
2021-01-15 12:15:00,87.17,87.2,87.17,87.2,222825.0,68.9577,68.9814,68.9577,68.9814,222825.0
2021-01-15 12:20:00,87.2,87.2,87.17,87.19,68388.0,68.9814,68.9814,68.9577,68.9735,68388.0
2021-01-15 12:25:00,87.19,87.2,87.18,87.2,43237.0,68.9735,68.9814,68.9656,68.9814,43237.0
2021-01-15 12:30:00,87.2,87.21,87.18,87.2,66480.0,68.9814,68.9893,68.9656,68.9814,66480.0
2021-01-15 12:35:00,87.21,87.21,87.19,87.2,66393.0,68.9893,68.9893,68.9735,68.9814,66393.0
2021-01-15 12:40:00,87.2,87.2,87.18,87.19,197005.0,68.9814,68.9814,68.9656,68.9735,197005.0
2021-01-15 12:45:00,87.19,87.21,87.18,87.2,340529.0,68.9735,68.9893,68.9656,68.9814,340529.0
2021-01-15 12:50:00,87.2,87.22,87.19,87.22,45420.0,68.9814,68.9972,68.9735,68.9972,45420.0
2021-01-15 12:55:00,87.22,87.22,87.2,87.2,24799.0,68.9972,68.9972,68.9814,68.9814,24799.0
2021-01-15 13:00:00,87.2,87.21,87.18,87.19,803986.0,68.9814,68.9893,68.9656,68.9735,803986.0
2021-01-15 13:05:00,87.19,87.22,87.18,87.22,127737.0,68.9735,68.9972,68.9656,68.9972,127737.0
2021-01-15 13:10:00,87.21,87.23,87.21,87.23,54345.0,68.9893,69.0051,68.9893,69.0051,54345.0
2021-01-15 13:15:00,87.23,87.27,87.22,87.27,118824.0,69.0051,69.0368,68.9972,69.0368,118824.0
2021-01-15 13:20:00,87.26,87.27,87.24,87.25,75588.0,69.0289,69.0368,69.013,69.0209,75588.0
2021-01-15 13:25:00,87.25,87.25,87.19,87.2,694742.0,69.0209,69.0209,68.9735,68.9814,694742.0
2021-01-15 13:30:00,87.2,87.2,87.17,87.2,430629.0,68.9814,68.9814,68.9577,68.9814,430629.0
2021-01-15 13:35:00,87.19,87.22,87.18,87.22,136060.0,68.9735,68.9972,68.9656,68.9972,136060.0
2021-01-15 13:40:00,87.21,87.22,87.2,87.21,159758.0,68.9893,68.9972,68.9814,68.9893,159758.0
2021-01-15 13:45:00,87.21,87.22,87.2,87.22,98174.0,68.9893,68.9972,68.9814,68.9972,98174.0
2021-01-15 13:50:00,87.21,87.23,87.2,87.23,162900.0,68.9893,69.0051,68.9814,69.0051,162900.0
2021-01-15 13:55:00,87.22,87.23,87.21,87.22,62673.0,68.9972,69.0051,68.9893,68.9972,62673.0
2021-01-15 14:00:00,87.22,87.23,87.21,87.22,516784.0,68.9972,69.0051,68.9893,68.9972,516784.0
2021-01-15 14:05:00,87.22,87.22,87.19,87.2,129004.0,68.9972,68.9972,68.9735,68.9814,129004.0
2021-01-15 14:10:00,87.19,87.21,87.18,87.2,111706.0,68.9735,68.9893,68.9656,68.9814,111706.0
2021-01-15 14:15:00,87.2,87.22,87.2,87.22,48822.0,68.9814,68.9972,68.9814,68.9972,48822.0
2021-01-15 14:20:00,87.22,87.22,87.19,87.19,75968.0,68.9972,68.9972,68.9735,68.9735,75968.0
2021-01-15 14:25:00,87.2,87.21,87.18,87.2,206842.0,68.9814,68.9893,68.9656,68.9814,206842.0
2021-01-15 14:30:00,87.2,87.22,87.19,87.22,125210.0,68.9814,68.9972,68.9735,68.9972,125210.0
2021-01-15 14:35:00,87.22,87.24,87.21,87.22,100900.0,68.9972,69.013,68.9893,68.9972,100900.0
2021-01-15 14:40:00,87.22,87.23,87.2,87.22,81193.0,68.9972,69.0051,68.9814,68.9972,81193.0
2021-01-15 14:45:00,87.23,87.24,87.21,87.22,254204.0,69.0051,69.013,68.9893,68.9972,254204.0
2021-01-15 14:50:00,87.23,87.23,87.2,87.22,636682.0,69.0051,69.0051,68.9814,68.9972,636682.0
2021-01-15 14:55:00,87.21,87.22,87.2,87.2,243304.0,68.9893,68.9972,68.9814,68.9814,243304.0
2021-01-15 15:00:00,87.21,87.21,87.18,87.19,276981.0,68.9893,68.9893,68.9656,68.9735,276981.0
2021-01-15 15:05:00,87.18,87.2,87.17,87.18,1158177.0,68.9656,68.9814,68.9577,68.9656,1158177.0
2021-01-15 15:10:00,87.18,87.22,87.18,87.22,220799.0,68.9656,68.9972,68.9656,68.9972,220799.0
2021-01-15 15:15:00,87.22,87.22,87.21,87.22,91171.0,68.9972,68.9972,68.9893,68.9972,91171.0
2021-01-15 15:20:00,87.21,87.22,87.19,87.2,172759.0,68.9893,68.9972,68.9735,68.9814,172759.0
2021-01-15 15:25:00,87.2,87.2,87.19,87.2,228036.0,68.9814,68.9814,68.9735,68.9814,228036.0
2021-01-15 15:30:00,87.2,87.2,87.16,87.17,335565.0,68.9814,68.9814,68.9497,68.9577,335565.0
2021-01-15 15:35:00,87.17,87.19,87.16,87.19,418450.0,68.9577,68.9735,68.9497,68.9735,418450.0
2021-01-15 15:40:00,87.19,87.19,87.15,87.16,461052.0,68.9735,68.9735,68.9418,68.9497,461052.0
2021-01-15 15:45:00,87.16,87.17,87.14,87.16,1261869.0,68.9497,68.9577,68.9339,68.9497,1261869.0
2021-01-15 15:50:00,87.16,87.16,87.12,87.15,903734.0,68.9497,68.9497,68.9181,68.9418,903734.0
2021-01-15 15:55:00,87.14,87.16,87.07,87.1,3276695.0,68.9339,68.9497,68.8786,68.9023,3276695.0
2021-01-19 09:30:00,87.32,87.38,87.31,87.32,1634441.0,69.0763,69.1238,69.0684,69.0763,1634441.0
2021-01-19 09:35:00,87.33,87.33,87.29,87.3,360547.0,69.0842,69.0842,69.0526,69.0605,360547.0
2021-01-19 09:40:00,87.29,87.3,87.26,87.28,376429.0,69.0526,69.0605,69.0289,69.0447,376429.0
2021-01-19 09:45:00,87.28,87.28,87.2,87.2,269425.0,69.0447,69.0447,68.9814,68.9814,269425.0
2021-01-19 09:50:00,87.2,87.21,87.18,87.18,284571.0,68.9814,68.9893,68.9656,68.9656,284571.0
2021-01-19 09:55:00,87.18,87.2,87.16,87.2,415754.0,68.9656,68.9814,68.9497,68.9814,415754.0
2021-01-19 10:00:00,87.2,87.2,87.15,87.18,997791.0,68.9814,68.9814,68.9418,68.9656,997791.0
2021-01-19 10:05:00,87.18,87.21,87.14,87.19,880111.0,68.9656,68.9893,68.9339,68.9735,880111.0
2021-01-19 10:10:00,87.19,87.21,87.16,87.19,318607.0,68.9735,68.9893,68.9497,68.9735,318607.0
2021-01-19 10:15:00,87.19,87.21,87.17,87.18,164107.0,68.9735,68.9893,68.9577,68.9656,164107.0
2021-01-19 10:20:00,87.19,87.19,87.16,87.17,308506.0,68.9735,68.9735,68.9497,68.9577,308506.0
2021-01-19 10:25:00,87.17,87.22,87.16,87.21,825597.0,68.9577,68.9972,68.9497,68.9893,825597.0
2021-01-19 10:30:00,87.21,87.24,87.2,87.23,114807.0,68.9893,69.013,68.9814,69.0051,114807.0
2021-01-19 10:35:00,87.23,87.24,87.21,87.22,88958.0,69.0051,69.013,68.9893,68.9972,88958.0
2021-01-19 10:40:00,87.22,87.25,87.2,87.25,98697.0,68.9972,69.0209,68.9814,69.0209,98697.0
2021-01-19 10:45:00,87.25,87.27,87.24,87.27,314340.0,69.0209,69.0368,69.013,69.0368,314340.0
2021-01-19 10:50:00,87.27,87.27,87.25,87.25,202704.0,69.0368,69.0368,69.0209,69.0209,202704.0
2021-01-19 10:55:00,87.25,87.26,87.24,87.25,59693.0,69.0209,69.0289,69.013,69.0209,59693.0
2021-01-19 11:00:00,87.25,87.27,87.24,87.27,80524.0,69.0209,69.0368,69.013,69.0368,80524.0
2021-01-19 11:05:00,87.27,87.27,87.22,87.24,552648.0,69.0368,69.0368,68.9972,69.013,552648.0
2021-01-19 11:10:00,87.24,87.25,87.22,87.22,185369.0,69.013,69.0209,68.9972,68.9972,185369.0
2021-01-19 11:15:00,87.22,87.24,87.21,87.21,258748.0,68.9972,69.013,68.9893,68.9893,258748.0
2021-01-19 11:20:00,87.22,87.23,87.21,87.23,107645.0,68.9972,69.0051,68.9893,69.0051,107645.0
2021-01-19 11:25:00,87.23,87.25,87.22,87.25,166930.0,69.0051,69.0209,68.9972,69.0209,166930.0
2021-01-19 11:30:00,87.24,87.25,87.23,87.24,82320.0,69.013,69.0209,69.0051,69.013,82320.0
2021-01-19 11:35:00,87.24,87.25,87.23,87.25,52166.0,69.013,69.0209,69.0051,69.0209,52166.0
2021-01-19 11:40:00,87.25,87.26,87.23,87.25,155592.0,69.0209,69.0289,69.0051,69.0209,155592.0
2021-01-19 11:45:00,87.25,87.27,87.24,87.27,136819.0,69.0209,69.0368,69.013,69.0368,136819.0
2021-01-19 11:50:00,87.26,87.27,87.25,87.26,459140.0,69.0289,69.0368,69.0209,69.0289,459140.0
2021-01-19 11:55:00,87.27,87.27,87.26,87.27,37343.0,69.0368,69.0368,69.0289,69.0368,37343.0
2021-01-19 12:00:00,87.26,87.27,87.26,87.27,96922.0,69.0289,69.0368,69.0289,69.0368,96922.0
2021-01-19 12:05:00,87.27,87.27,87.26,87.27,22780.0,69.0368,69.0368,69.0289,69.0368,22780.0
2021-01-19 12:10:00,87.27,87.28,87.26,87.26,347037.0,69.0368,69.0447,69.0289,69.0289,347037.0
2021-01-19 12:15:00,87.27,87.27,87.26,87.27,94408.0,69.0368,69.0368,69.0289,69.0368,94408.0
2021-01-19 12:20:00,87.27,87.27,87.26,87.27,56641.0,69.0368,69.0368,69.0289,69.0368,56641.0
2021-01-19 12:25:00,87.27,87.27,87.26,87.27,179195.0,69.0368,69.0368,69.0289,69.0368,179195.0
2021-01-19 12:30:00,87.27,87.27,87.26,87.27,181445.0,69.0368,69.0368,69.0289,69.0368,181445.0
2021-01-19 12:35:00,87.27,87.27,87.24,87.25,560551.0,69.0368,69.0368,69.013,69.0209,560551.0
2021-01-19 12:40:00,87.26,87.27,87.25,87.26,280915.0,69.0289,69.0368,69.0209,69.0289,280915.0
2021-01-19 12:45:00,87.27,87.29,87.26,87.28,256580.0,69.0368,69.0526,69.0289,69.0447,256580.0
2021-01-19 12:50:00,87.28,87.28,87.27,87.28,54639.0,69.0447,69.0447,69.0368,69.0447,54639.0
2021-01-19 12:55:00,87.28,87.29,87.27,87.29,112507.0,69.0447,69.0526,69.0368,69.0526,112507.0
2021-01-19 13:00:00,87.29,87.29,87.28,87.29,26278.0,69.0526,69.0526,69.0447,69.0526,26278.0
2021-01-19 13:05:00,87.29,87.29,87.28,87.29,44948.0,69.0526,69.0526,69.0447,69.0526,44948.0
2021-01-19 13:10:00,87.28,87.3,87.28,87.29,203915.0,69.0447,69.0605,69.0447,69.0526,203915.0
2021-01-19 13:15:00,87.29,87.29,87.27,87.27,123491.0,69.0526,69.0526,69.0368,69.0368,123491.0
2021-01-19 13:20:00,87.27,87.28,87.27,87.27,251244.0,69.0368,69.0447,69.0368,69.0368,251244.0
2021-01-19 13:25:00,87.27,87.29,87.27,87.28,139137.0,69.0368,69.0526,69.0368,69.0447,139137.0
2021-01-19 13:30:00,87.28,87.29,87.27,87.29,42754.0,69.0447,69.0526,69.0368,69.0526,42754.0
2021-01-19 13:35:00,87.29,87.29,87.28,87.29,55771.0,69.0526,69.0526,69.0447,69.0526,55771.0
2021-01-19 13:40:00,87.29,87.3,87.28,87.3,59468.0,69.0526,69.0605,69.0447,69.0605,59468.0
2021-01-19 13:45:00,87.3,87.31,87.29,87.31,222970.0,69.0605,69.0684,69.0526,69.0684,222970.0
2021-01-19 13:50:00,87.31,87.33,87.3,87.33,376245.0,69.0684,69.0842,69.0605,69.0842,376245.0
2021-01-19 13:55:00,87.33,87.35,87.32,87.33,117183.0,69.0842,69.1001,69.0763,69.0842,117183.0
2021-01-19 14:00:00,87.34,87.34,87.33,87.34,69409.0,69.0921,69.0921,69.0842,69.0921,69409.0
2021-01-19 14:05:00,87.34,87.34,87.33,87.34,288858.0,69.0921,69.0921,69.0842,69.0921,288858.0
2021-01-19 14:10:00,87.34,87.37,87.33,87.37,319774.0,69.0921,69.1159,69.0842,69.1159,319774.0
2021-01-19 14:15:00,87.36,87.37,87.35,87.36,190412.0,69.108,69.1159,69.1001,69.108,190412.0
2021-01-19 14:20:00,87.36,87.36,87.35,87.36,103966.0,69.108,69.108,69.1001,69.108,103966.0
2021-01-19 14:25:00,87.35,87.36,87.34,87.35,115938.0,69.1001,69.108,69.0921,69.1001,115938.0
2021-01-19 14:30:00,87.35,87.35,87.34,87.34,83132.0,69.1001,69.1001,69.0921,69.0921,83132.0
2021-01-19 14:35:00,87.34,87.35,87.34,87.34,90218.0,69.0921,69.1001,69.0921,69.0921,90218.0
2021-01-19 14:40:00,87.34,87.35,87.34,87.34,211743.0,69.0921,69.1001,69.0921,69.0921,211743.0
2021-01-19 14:45:00,87.34,87.35,87.32,87.32,241221.0,69.0921,69.1001,69.0763,69.0763,241221.0
2021-01-19 14:50:00,87.32,87.33,87.32,87.33,196127.0,69.0763,69.0842,69.0763,69.0842,196127.0
2021-01-19 14:55:00,87.33,87.33,87.31,87.31,313320.0,69.0842,69.0842,69.0684,69.0684,313320.0
2021-01-19 15:00:00,87.31,87.34,87.31,87.34,154139.0,69.0684,69.0921,69.0684,69.0921,154139.0
2021-01-19 15:05:00,87.34,87.34,87.33,87.34,169463.0,69.0921,69.0921,69.0842,69.0921,169463.0
2021-01-19 15:10:00,87.34,87.36,87.33,87.34,384690.0,69.0921,69.108,69.0842,69.0921,384690.0
2021-01-19 15:15:00,87.34,87.35,87.33,87.34,182178.0,69.0921,69.1001,69.0842,69.0921,182178.0
2021-01-19 15:20:00,87.34,87.35,87.34,87.34,36594.0,69.0921,69.1001,69.0921,69.0921,36594.0
2021-01-19 15:25:00,87.34,87.35,87.32,87.33,305361.0,69.0921,69.1001,69.0763,69.0842,305361.0
2021-01-19 15:30:00,87.33,87.35,87.33,87.34,326229.0,69.0842,69.1001,69.0842,69.0921,326229.0
2021-01-19 15:35:00,87.34,87.35,87.3,87.31,572526.0,69.0921,69.1001,69.0605,69.0684,572526.0
2021-01-19 15:40:00,87.31,87.33,87.31,87.33,316730.0,69.0684,69.0842,69.0684,69.0842,316730.0
2021-01-19 15:45:00,87.33,87.33,87.32,87.32,152365.0,69.0842,69.0842,69.0763,69.0763,152365.0
2021-01-19 15:50:00,87.33,87.34,87.32,87.33,665430.0,69.0842,69.0921,69.0763,69.0842,665430.0
2021-01-19 15:55:00,87.33,87.34,87.32,87.34,888115.0,69.0842,69.0921,69.0763,69.0921,888115.0
2021-01-20 09:30:00,87.62,87.62,87.52,87.57,437746.0,69.3136,69.3136,69.2345,69.2741,437746.0
2021-01-20 09:35:00,87.58,87.6,87.55,87.56,411362.0,69.282,69.2978,69.2583,69.2662,411362.0
2021-01-20 09:40:00,87.56,87.58,87.54,87.55,582622.0,69.2662,69.282,69.2504,69.2583,582622.0
2021-01-20 09:45:00,87.55,87.56,87.54,87.55,348671.0,69.2583,69.2662,69.2504,69.2583,348671.0
2021-01-20 09:50:00,87.55,87.55,87.52,87.52,237245.0,69.2583,69.2583,69.2345,69.2345,237245.0
2021-01-20 09:55:00,87.52,87.54,87.52,87.53,206362.0,69.2345,69.2504,69.2345,69.2424,206362.0
2021-01-20 10:00:00,87.53,87.55,87.52,87.53,348329.0,69.2424,69.2583,69.2345,69.2424,348329.0
2021-01-20 10:05:00,87.54,87.57,87.53,87.56,566681.0,69.2504,69.2741,69.2424,69.2662,566681.0
2021-01-20 10:10:00,87.57,87.58,87.55,87.57,486711.0,69.2741,69.282,69.2583,69.2741,486711.0
2021-01-20 10:15:00,87.56,87.6,87.56,87.58,262775.0,69.2662,69.2978,69.2662,69.282,262775.0
2021-01-20 10:20:00,87.58,87.59,87.56,87.56,489256.0,69.282,69.2899,69.2662,69.2662,489256.0
2021-01-20 10:25:00,87.56,87.56,87.53,87.54,112644.0,69.2662,69.2662,69.2424,69.2504,112644.0
2021-01-20 10:30:00,87.54,87.54,87.52,87.53,319502.0,69.2504,69.2504,69.2345,69.2424,319502.0
2021-01-20 10:35:00,87.53,87.53,87.51,87.52,139218.0,69.2424,69.2424,69.2266,69.2345,139218.0
2021-01-20 10:40:00,87.52,87.53,87.51,87.52,140366.0,69.2345,69.2424,69.2266,69.2345,140366.0
2021-01-20 10:45:00,87.52,87.53,87.51,87.52,173190.0,69.2345,69.2424,69.2266,69.2345,173190.0
2021-01-20 10:50:00,87.52,87.53,87.48,87.48,230742.0,69.2345,69.2424,69.2029,69.2029,230742.0
2021-01-20 10:55:00,87.48,87.49,87.45,87.45,216501.0,69.2029,69.2108,69.1792,69.1792,216501.0
2021-01-20 11:00:00,87.45,87.46,87.45,87.45,43058.0,69.1792,69.1871,69.1792,69.1792,43058.0
2021-01-20 11:05:00,87.45,87.46,87.43,87.44,363960.0,69.1792,69.1871,69.1633,69.1712,363960.0
2021-01-20 11:10:00,87.44,87.45,87.42,87.45,98748.0,69.1712,69.1792,69.1554,69.1792,98748.0
2021-01-20 11:15:00,87.45,87.47,87.44,87.47,129991.0,69.1792,69.195,69.1712,69.195,129991.0
2021-01-20 11:20:00,87.47,87.47,87.45,87.45,53923.0,69.195,69.195,69.1792,69.1792,53923.0
2021-01-20 11:25:00,87.45,87.46,87.42,87.44,332251.0,69.1792,69.1871,69.1554,69.1712,332251.0
2021-01-20 11:30:00,87.44,87.47,87.42,87.47,185061.0,69.1712,69.195,69.1554,69.195,185061.0
2021-01-20 11:35:00,87.47,87.47,87.43,87.44,92313.0,69.195,69.195,69.1633,69.1712,92313.0
2021-01-20 11:40:00,87.43,87.46,87.43,87.45,132175.0,69.1633,69.1871,69.1633,69.1792,132175.0
2021-01-20 11:45:00,87.45,87.46,87.44,87.45,63671.0,69.1792,69.1871,69.1712,69.1792,63671.0
2021-01-20 11:50:00,87.45,87.46,87.44,87.45,56188.0,69.1792,69.1871,69.1712,69.1792,56188.0
2021-01-20 11:55:00,87.44,87.46,87.42,87.45,309604.0,69.1712,69.1871,69.1554,69.1792,309604.0
2021-01-20 12:00:00,87.45,87.48,87.45,87.48,54668.0,69.1792,69.2029,69.1792,69.2029,54668.0
2021-01-20 12:05:00,87.48,87.48,87.45,87.45,161313.0,69.2029,69.2029,69.1792,69.1792,161313.0
2021-01-20 12:10:00,87.46,87.47,87.45,87.45,53723.0,69.1871,69.195,69.1792,69.1792,53723.0
2021-01-20 12:15:00,87.45,87.47,87.45,87.47,20780.0,69.1792,69.195,69.1792,69.195,20780.0
2021-01-20 12:20:00,87.47,87.48,87.45,87.45,180560.0,69.195,69.2029,69.1792,69.1792,180560.0
2021-01-20 12:25:00,87.45,87.45,87.44,87.45,308652.0,69.1792,69.1792,69.1712,69.1792,308652.0
2021-01-20 12:30:00,87.45,87.46,87.44,87.45,189180.0,69.1792,69.1871,69.1712,69.1792,189180.0
2021-01-20 12:35:00,87.44,87.46,87.44,87.45,27411.0,69.1712,69.1871,69.1712,69.1792,27411.0
2021-01-20 12:40:00,87.45,87.45,87.44,87.45,77174.0,69.1792,69.1792,69.1712,69.1792,77174.0
2021-01-20 12:45:00,87.45,87.45,87.44,87.45,48648.0,69.1792,69.1792,69.1712,69.1792,48648.0
2021-01-20 12:50:00,87.45,87.46,87.43,87.45,281494.0,69.1792,69.1871,69.1633,69.1792,281494.0
2021-01-20 12:55:00,87.46,87.46,87.43,87.44,103796.0,69.1871,69.1871,69.1633,69.1712,103796.0
2021-01-20 13:00:00,87.44,87.46,87.43,87.46,248684.0,69.1712,69.1871,69.1633,69.1871,248684.0
2021-01-20 13:05:00,87.46,87.46,87.45,87.45,78606.0,69.1871,69.1871,69.1792,69.1792,78606.0
2021-01-20 13:10:00,87.45,87.46,87.42,87.42,127490.0,69.1792,69.1871,69.1554,69.1554,127490.0
2021-01-20 13:15:00,87.43,87.43,87.4,87.42,146687.0,69.1633,69.1633,69.1396,69.1554,146687.0
2021-01-20 13:20:00,87.42,87.42,87.4,87.41,315348.0,69.1554,69.1554,69.1396,69.1475,315348.0
2021-01-20 13:25:00,87.41,87.44,87.4,87.43,439533.0,69.1475,69.1712,69.1396,69.1633,439533.0
2021-01-20 13:30:00,87.43,87.44,87.42,87.43,158772.0,69.1633,69.1712,69.1554,69.1633,158772.0
2021-01-20 13:35:00,87.42,87.43,87.39,87.4,77168.0,69.1554,69.1633,69.1317,69.1396,77168.0
2021-01-20 13:40:00,87.4,87.4,87.38,87.38,53626.0,69.1396,69.1396,69.1238,69.1238,53626.0
2021-01-20 13:45:00,87.38,87.39,87.37,87.38,333637.0,69.1238,69.1317,69.1159,69.1238,333637.0
2021-01-20 13:50:00,87.38,87.4,87.37,87.4,61256.0,69.1238,69.1396,69.1159,69.1396,61256.0
2021-01-20 13:55:00,87.4,87.4,87.39,87.4,43617.0,69.1396,69.1396,69.1317,69.1396,43617.0
2021-01-20 14:00:00,87.4,87.4,87.39,87.4,51701.0,69.1396,69.1396,69.1317,69.1396,51701.0
2021-01-20 14:05:00,87.4,87.41,87.39,87.4,212912.0,69.1396,69.1475,69.1317,69.1396,212912.0
2021-01-20 14:10:00,87.4,87.4,87.38,87.38,191721.0,69.1396,69.1396,69.1238,69.1238,191721.0
2021-01-20 14:15:00,87.39,87.39,87.38,87.39,36515.0,69.1317,69.1317,69.1238,69.1317,36515.0
2021-01-20 14:20:00,87.39,87.39,87.37,87.38,201972.0,69.1317,69.1317,69.1159,69.1238,201972.0
2021-01-20 14:25:00,87.39,87.43,87.38,87.42,96413.0,69.1317,69.1633,69.1238,69.1554,96413.0
2021-01-20 14:30:00,87.42,87.47,87.42,87.47,180862.0,69.1554,69.195,69.1554,69.195,180862.0
2021-01-20 14:35:00,87.47,87.48,87.46,87.48,105835.0,69.195,69.2029,69.1871,69.2029,105835.0
2021-01-20 14:40:00,87.48,87.49,87.47,87.48,285201.0,69.2029,69.2108,69.195,69.2029,285201.0
2021-01-20 14:45:00,87.48,87.48,87.46,87.47,167771.0,69.2029,69.2029,69.1871,69.195,167771.0
2021-01-20 14:50:00,87.46,87.47,87.45,87.45,114788.0,69.1871,69.195,69.1792,69.1792,114788.0
2021-01-20 14:55:00,87.45,87.46,87.44,87.46,328220.0,69.1792,69.1871,69.1712,69.1871,328220.0
2021-01-20 15:00:00,87.46,87.47,87.45,87.47,255836.0,69.1871,69.195,69.1792,69.195,255836.0
2021-01-20 15:05:00,87.47,87.48,87.46,87.48,94064.0,69.195,69.2029,69.1871,69.2029,94064.0
2021-01-20 15:10:00,87.48,87.48,87.46,87.47,262380.0,69.2029,69.2029,69.1871,69.195,262380.0
2021-01-20 15:15:00,87.47,87.49,87.46,87.48,179254.0,69.195,69.2108,69.1871,69.2029,179254.0
2021-01-20 15:20:00,87.48,87.49,87.47,87.48,118827.0,69.2029,69.2108,69.195,69.2029,118827.0
2021-01-20 15:25:00,87.47,87.49,87.47,87.47,208213.0,69.195,69.2108,69.195,69.195,208213.0
2021-01-20 15:30:00,87.47,87.49,87.45,87.47,795308.0,69.195,69.2108,69.1792,69.195,795308.0
2021-01-20 15:35:00,87.47,87.48,87.45,87.45,302023.0,69.195,69.2029,69.1792,69.1792,302023.0
2021-01-20 15:40:00,87.45,87.46,87.44,87.44,479523.0,69.1792,69.1871,69.1712,69.1712,479523.0
2021-01-20 15:45:00,87.44,87.47,87.44,87.45,461782.0,69.1712,69.195,69.1712,69.1792,461782.0
2021-01-20 15:50:00,87.44,87.51,87.44,87.5,488307.0,69.1712,69.2266,69.1712,69.2187,488307.0
2021-01-20 15:55:00,87.51,87.52,87.48,87.5,1478886.0,69.2266,69.2345,69.2029,69.2187,1478886.0
2021-01-21 09:30:00,87.47,87.5,87.43,87.47,323068.0,69.195,69.2187,69.1633,69.195,323068.0
2021-01-21 09:35:00,87.47,87.48,87.41,87.42,660822.0,69.195,69.2029,69.1475,69.1554,660822.0
2021-01-21 09:40:00,87.42,87.42,87.38,87.41,359931.0,69.1554,69.1554,69.1238,69.1475,359931.0
2021-01-21 09:45:00,87.41,87.45,87.4,87.42,502532.0,69.1475,69.1792,69.1396,69.1554,502532.0
2021-01-21 09:50:00,87.42,87.43,87.41,87.42,305112.0,69.1554,69.1633,69.1475,69.1554,305112.0
2021-01-21 09:55:00,87.41,87.42,87.39,87.4,388789.0,69.1475,69.1554,69.1317,69.1396,388789.0
2021-01-21 10:00:00,87.4,87.42,87.39,87.42,235468.0,69.1396,69.1554,69.1317,69.1554,235468.0
2021-01-21 10:05:00,87.41,87.42,87.4,87.41,312907.0,69.1475,69.1554,69.1396,69.1475,312907.0
2021-01-21 10:10:00,87.41,87.46,87.4,87.45,392043.0,69.1475,69.1871,69.1396,69.1792,392043.0
2021-01-21 10:15:00,87.45,87.47,87.43,87.44,218983.0,69.1792,69.195,69.1633,69.1712,218983.0
2021-01-21 10:20:00,87.44,87.44,87.42,87.44,134036.0,69.1712,69.1712,69.1554,69.1712,134036.0
2021-01-21 10:25:00,87.44,87.44,87.42,87.43,340594.0,69.1712,69.1712,69.1554,69.1633,340594.0
2021-01-21 10:30:00,87.44,87.44,87.41,87.41,620428.0,69.1712,69.1712,69.1475,69.1475,620428.0
2021-01-21 10:35:00,87.41,87.42,87.4,87.42,157348.0,69.1475,69.1554,69.1396,69.1554,157348.0
2021-01-21 10:40:00,87.42,87.42,87.4,87.41,232279.0,69.1554,69.1554,69.1396,69.1475,232279.0
2021-01-21 10:45:00,87.41,87.43,87.4,87.43,329053.0,69.1475,69.1633,69.1396,69.1633,329053.0
2021-01-21 10:50:00,87.43,87.43,87.4,87.4,233715.0,69.1633,69.1633,69.1396,69.1396,233715.0
2021-01-21 10:55:00,87.4,87.44,87.39,87.43,371132.0,69.1396,69.1712,69.1317,69.1633,371132.0
2021-01-21 11:00:00,87.43,87.44,87.41,87.42,231575.0,69.1633,69.1712,69.1475,69.1554,231575.0
2021-01-21 11:05:00,87.42,87.43,87.39,87.41,233396.0,69.1554,69.1633,69.1317,69.1475,233396.0
2021-01-21 11:10:00,87.41,87.42,87.39,87.41,183256.0,69.1475,69.1554,69.1317,69.1475,183256.0
2021-01-21 11:15:00,87.41,87.41,87.4,87.41,132114.0,69.1475,69.1475,69.1396,69.1475,132114.0
2021-01-21 11:20:00,87.41,87.42,87.4,87.42,227143.0,69.1475,69.1554,69.1396,69.1554,227143.0
2021-01-21 11:25:00,87.41,87.45,87.41,87.44,374564.0,69.1475,69.1792,69.1475,69.1712,374564.0
2021-01-21 11:30:00,87.44,87.44,87.42,87.42,300748.0,69.1712,69.1712,69.1554,69.1554,300748.0
2021-01-21 11:35:00,87.42,87.43,87.41,87.42,364911.0,69.1554,69.1633,69.1475,69.1554,364911.0
2021-01-21 11:40:00,87.42,87.43,87.42,87.42,19982.0,69.1554,69.1633,69.1554,69.1554,19982.0
2021-01-21 11:45:00,87.42,87.46,87.42,87.45,413729.0,69.1554,69.1871,69.1554,69.1792,413729.0
2021-01-21 11:50:00,87.45,87.46,87.45,87.45,148213.0,69.1792,69.1871,69.1792,69.1792,148213.0
2021-01-21 11:55:00,87.45,87.47,87.45,87.46,259204.0,69.1792,69.195,69.1792,69.1871,259204.0
2021-01-21 12:00:00,87.47,87.47,87.46,87.47,173358.0,69.195,69.195,69.1871,69.195,173358.0
2021-01-21 12:05:00,87.47,87.48,87.46,87.48,224996.0,69.195,69.2029,69.1871,69.2029,224996.0
2021-01-21 12:10:00,87.48,87.48,87.46,87.47,184841.0,69.2029,69.2029,69.1871,69.195,184841.0
2021-01-21 12:15:00,87.47,87.47,87.43,87.43,214419.0,69.195,69.195,69.1633,69.1633,214419.0
2021-01-21 12:20:00,87.44,87.44,87.42,87.42,101443.0,69.1712,69.1712,69.1554,69.1554,101443.0
2021-01-21 12:25:00,87.42,87.43,87.42,87.42,25413.0,69.1554,69.1633,69.1554,69.1554,25413.0
2021-01-21 12:30:00,87.42,87.43,87.42,87.42,153950.0,69.1554,69.1633,69.1554,69.1554,153950.0
2021-01-21 12:35:00,87.42,87.43,87.42,87.42,27717.0,69.1554,69.1633,69.1554,69.1554,27717.0
2021-01-21 12:40:00,87.42,87.44,87.42,87.44,232153.0,69.1554,69.1712,69.1554,69.1712,232153.0
2021-01-21 12:45:00,87.44,87.44,87.42,87.44,302450.0,69.1712,69.1712,69.1554,69.1712,302450.0
2021-01-21 12:50:00,87.43,87.44,87.42,87.42,48621.0,69.1633,69.1712,69.1554,69.1554,48621.0
2021-01-21 12:55:00,87.42,87.44,87.42,87.44,141054.0,69.1554,69.1712,69.1554,69.1712,141054.0
2021-01-21 13:00:00,87.44,87.45,87.43,87.44,175726.0,69.1712,69.1792,69.1633,69.1712,175726.0
2021-01-21 13:05:00,87.45,87.45,87.44,87.45,27455.0,69.1792,69.1792,69.1712,69.1792,27455.0
2021-01-21 13:10:00,87.45,87.46,87.44,87.45,34281.0,69.1792,69.1871,69.1712,69.1792,34281.0
2021-01-21 13:15:00,87.45,87.47,87.45,87.47,194738.0,69.1792,69.195,69.1792,69.195,194738.0
2021-01-21 13:20:00,87.47,87.47,87.46,87.47,48431.0,69.195,69.195,69.1871,69.195,48431.0
2021-01-21 13:25:00,87.47,87.47,87.44,87.45,78463.0,69.195,69.195,69.1712,69.1792,78463.0
2021-01-21 13:30:00,87.46,87.46,87.45,87.45,67695.0,69.1871,69.1871,69.1792,69.1792,67695.0
2021-01-21 13:35:00,87.45,87.47,87.45,87.47,74856.0,69.1792,69.195,69.1792,69.195,74856.0
2021-01-21 13:40:00,87.47,87.49,87.46,87.48,219851.0,69.195,69.2108,69.1871,69.2029,219851.0
2021-01-21 13:45:00,87.48,87.49,87.46,87.47,73500.0,69.2029,69.2108,69.1871,69.195,73500.0
2021-01-21 13:50:00,87.47,87.48,87.46,87.47,67190.0,69.195,69.2029,69.1871,69.195,67190.0
2021-01-21 13:55:00,87.47,87.48,87.46,87.48,23121.0,69.195,69.2029,69.1871,69.2029,23121.0
2021-01-21 14:00:00,87.47,87.49,87.47,87.49,48923.0,69.195,69.2108,69.195,69.2108,48923.0
2021-01-21 14:05:00,87.49,87.51,87.49,87.51,222732.0,69.2108,69.2266,69.2108,69.2266,222732.0
2021-01-21 14:10:00,87.51,87.54,87.5,87.54,334497.0,69.2266,69.2504,69.2187,69.2504,334497.0
2021-01-21 14:15:00,87.54,87.56,87.52,87.54,141739.0,69.2504,69.2662,69.2345,69.2504,141739.0
2021-01-21 14:20:00,87.54,87.54,87.53,87.54,65844.0,69.2504,69.2504,69.2424,69.2504,65844.0
2021-01-21 14:25:00,87.54,87.54,87.53,87.54,45437.0,69.2504,69.2504,69.2424,69.2504,45437.0
2021-01-21 14:30:00,87.54,87.56,87.53,87.56,69445.0,69.2504,69.2662,69.2424,69.2662,69445.0
2021-01-21 14:35:00,87.56,87.57,87.54,87.55,176524.0,69.2662,69.2741,69.2504,69.2583,176524.0
2021-01-21 14:40:00,87.54,87.55,87.54,87.55,34416.0,69.2504,69.2583,69.2504,69.2583,34416.0
2021-01-21 14:45:00,87.55,87.55,87.53,87.53,63823.0,69.2583,69.2583,69.2424,69.2424,63823.0
2021-01-21 14:50:00,87.53,87.54,87.53,87.54,70173.0,69.2424,69.2504,69.2424,69.2504,70173.0
2021-01-21 14:55:00,87.54,87.54,87.51,87.52,124305.0,69.2504,69.2504,69.2266,69.2345,124305.0
2021-01-21 15:00:00,87.52,87.52,87.5,87.52,72670.0,69.2345,69.2345,69.2187,69.2345,72670.0
2021-01-21 15:05:00,87.52,87.52,87.51,87.51,89701.0,69.2345,69.2345,69.2266,69.2266,89701.0
2021-01-21 15:10:00,87.51,87.52,87.49,87.5,148534.0,69.2266,69.2345,69.2108,69.2187,148534.0
2021-01-21 15:15:00,87.5,87.5,87.49,87.5,34099.0,69.2187,69.2187,69.2108,69.2187,34099.0
2021-01-21 15:20:00,87.5,87.51,87.49,87.51,191260.0,69.2187,69.2266,69.2108,69.2266,191260.0
2021-01-21 15:25:00,87.51,87.51,87.5,87.51,104805.0,69.2266,69.2266,69.2187,69.2266,104805.0
2021-01-21 15:30:00,87.5,87.51,87.5,87.51,109208.0,69.2187,69.2266,69.2187,69.2266,109208.0
2021-01-21 15:35:00,87.5,87.5,87.48,87.48,213035.0,69.2187,69.2187,69.2029,69.2029,213035.0
2021-01-21 15:40:00,87.48,87.49,87.48,87.48,120479.0,69.2029,69.2108,69.2029,69.2029,120479.0
2021-01-21 15:45:00,87.48,87.49,87.48,87.48,260612.0,69.2029,69.2108,69.2029,69.2029,260612.0
2021-01-21 15:50:00,87.48,87.49,87.47,87.48,901345.0,69.2029,69.2108,69.195,69.2029,901345.0
2021-01-21 15:55:00,87.48,87.49,87.46,87.46,912912.0,69.2029,69.2108,69.1871,69.1871,912912.0
2021-01-22 09:30:00,87.28,87.3,87.26,87.29,882792.0,69.0447,69.0605,69.0289,69.0526,882792.0
2021-01-22 09:35:00,87.29,87.3,87.23,87.24,654420.0,69.0526,69.0605,69.0051,69.013,654420.0
2021-01-22 09:40:00,87.24,87.25,87.18,87.21,1442982.0,69.013,69.0209,68.9656,68.9893,1442982.0
2021-01-22 09:45:00,87.2,87.28,87.18,87.28,896910.0,68.9814,69.0447,68.9656,69.0447,896910.0
2021-01-22 09:50:00,87.28,87.29,87.24,87.25,487129.0,69.0447,69.0526,69.013,69.0209,487129.0
2021-01-22 09:55:00,87.25,87.3,87.24,87.29,90996.0,69.0209,69.0605,69.013,69.0526,90996.0
2021-01-22 10:00:00,87.3,87.33,87.29,87.31,295956.0,69.0605,69.0842,69.0526,69.0684,295956.0
2021-01-22 10:05:00,87.31,87.35,87.3,87.34,218009.0,69.0684,69.1001,69.0605,69.0921,218009.0
2021-01-22 10:10:00,87.34,87.36,87.32,87.33,304744.0,69.0921,69.108,69.0763,69.0842,304744.0
2021-01-22 10:15:00,87.34,87.35,87.32,87.32,240807.0,69.0921,69.1001,69.0763,69.0763,240807.0
2021-01-22 10:20:00,87.33,87.33,87.26,87.27,152680.0,69.0842,69.0842,69.0289,69.0368,152680.0
2021-01-22 10:25:00,87.27,87.3,87.25,87.26,219815.0,69.0368,69.0605,69.0209,69.0289,219815.0
2021-01-22 10:30:00,87.26,87.26,87.24,87.26,240196.0,69.0289,69.0289,69.013,69.0289,240196.0
2021-01-22 10:35:00,87.26,87.27,87.24,87.27,69617.0,69.0289,69.0368,69.013,69.0368,69617.0
2021-01-22 10:40:00,87.27,87.29,87.25,87.27,167478.0,69.0368,69.0526,69.0209,69.0368,167478.0
2021-01-22 10:45:00,87.27,87.28,87.24,87.26,60002.0,69.0368,69.0447,69.013,69.0289,60002.0
2021-01-22 10:50:00,87.26,87.28,87.25,87.26,187163.0,69.0289,69.0447,69.0209,69.0289,187163.0
2021-01-22 10:55:00,87.26,87.3,87.25,87.29,290549.0,69.0289,69.0605,69.0209,69.0526,290549.0
2021-01-22 11:00:00,87.28,87.3,87.27,87.3,716323.0,69.0447,69.0605,69.0368,69.0605,716323.0
2021-01-22 11:05:00,87.3,87.32,87.29,87.31,327802.0,69.0605,69.0763,69.0526,69.0684,327802.0
2021-01-22 11:10:00,87.31,87.32,87.3,87.3,67291.0,69.0684,69.0763,69.0605,69.0605,67291.0
2021-01-22 11:15:00,87.3,87.34,87.29,87.31,187294.0,69.0605,69.0921,69.0526,69.0684,187294.0
2021-01-22 11:20:00,87.31,87.34,87.31,87.31,62110.0,69.0684,69.0921,69.0684,69.0684,62110.0
2021-01-22 11:25:00,87.31,87.33,87.28,87.29,242151.0,69.0684,69.0842,69.0447,69.0526,242151.0
2021-01-22 11:30:00,87.29,87.29,87.28,87.29,277819.0,69.0526,69.0526,69.0447,69.0526,277819.0
2021-01-22 11:35:00,87.29,87.31,87.28,87.3,287014.0,69.0526,69.0684,69.0447,69.0605,287014.0
2021-01-22 11:40:00,87.3,87.32,87.29,87.31,448920.0,69.0605,69.0763,69.0526,69.0684,448920.0
2021-01-22 11:45:00,87.31,87.32,87.3,87.32,252617.0,69.0684,69.0763,69.0605,69.0763,252617.0
2021-01-22 11:50:00,87.32,87.36,87.32,87.34,130695.0,69.0763,69.108,69.0763,69.0921,130695.0
2021-01-22 11:55:00,87.35,87.37,87.34,87.37,69674.0,69.1001,69.1159,69.0921,69.1159,69674.0
2021-01-22 12:00:00,87.37,87.39,87.35,87.36,30706.0,69.1159,69.1317,69.1001,69.108,30706.0
2021-01-22 12:05:00,87.35,87.36,87.33,87.34,194096.0,69.1001,69.108,69.0842,69.0921,194096.0
2021-01-22 12:10:00,87.34,87.36,87.33,87.33,72077.0,69.0921,69.108,69.0842,69.0842,72077.0
2021-01-22 12:15:00,87.34,87.35,87.33,87.34,134606.0,69.0921,69.1001,69.0842,69.0921,134606.0
2021-01-22 12:20:00,87.34,87.38,87.33,87.37,187321.0,69.0921,69.1238,69.0842,69.1159,187321.0
2021-01-22 12:25:00,87.36,87.38,87.35,87.35,144635.0,69.108,69.1238,69.1001,69.1001,144635.0
2021-01-22 12:30:00,87.36,87.36,87.34,87.34,110942.0,69.108,69.108,69.0921,69.0921,110942.0
2021-01-22 12:35:00,87.34,87.35,87.34,87.34,31972.0,69.0921,69.1001,69.0921,69.0921,31972.0
2021-01-22 12:40:00,87.34,87.37,87.34,87.36,3814.0,69.0921,69.1159,69.0921,69.108,3814.0
2021-01-22 12:45:00,87.36,87.37,87.35,87.36,13396.0,69.108,69.1159,69.1001,69.108,13396.0
2021-01-22 12:50:00,87.37,87.38,87.36,87.37,11119.0,69.1159,69.1238,69.108,69.1159,11119.0
2021-01-22 12:55:00,87.38,87.38,87.36,87.36,46492.0,69.1238,69.1238,69.108,69.108,46492.0
2021-01-22 13:00:00,87.37,87.37,87.34,87.36,81347.0,69.1159,69.1159,69.0921,69.108,81347.0
2021-01-22 13:05:00,87.35,87.36,87.32,87.33,162329.0,69.1001,69.108,69.0763,69.0842,162329.0
2021-01-22 13:10:00,87.32,87.33,87.31,87.31,250556.0,69.0763,69.0842,69.0684,69.0684,250556.0
2021-01-22 13:15:00,87.32,87.32,87.3,87.31,189743.0,69.0763,69.0763,69.0605,69.0684,189743.0
2021-01-22 13:20:00,87.31,87.32,87.3,87.31,269736.0,69.0684,69.0763,69.0605,69.0684,269736.0
2021-01-22 13:25:00,87.31,87.34,87.31,87.34,83982.0,69.0684,69.0921,69.0684,69.0921,83982.0
2021-01-22 13:30:00,87.33,87.34,87.32,87.34,47828.0,69.0842,69.0921,69.0763,69.0921,47828.0
2021-01-22 13:35:00,87.34,87.35,87.33,87.34,17868.0,69.0921,69.1001,69.0842,69.0921,17868.0
2021-01-22 13:40:00,87.34,87.35,87.34,87.34,9237.0,69.0921,69.1001,69.0921,69.0921,9237.0
2021-01-22 13:45:00,87.34,87.35,87.33,87.34,42598.0,69.0921,69.1001,69.0842,69.0921,42598.0
2021-01-22 13:50:00,87.34,87.34,87.31,87.34,256671.0,69.0921,69.0921,69.0684,69.0921,256671.0
2021-01-22 13:55:00,87.33,87.34,87.31,87.32,155653.0,69.0842,69.0921,69.0684,69.0763,155653.0
2021-01-22 14:00:00,87.32,87.33,87.3,87.33,180300.0,69.0763,69.0842,69.0605,69.0842,180300.0
2021-01-22 14:05:00,87.32,87.32,87.3,87.3,184811.0,69.0763,69.0763,69.0605,69.0605,184811.0
2021-01-22 14:10:00,87.31,87.31,87.29,87.29,547952.0,69.0684,69.0684,69.0526,69.0526,547952.0
2021-01-22 14:15:00,87.3,87.3,87.28,87.3,182593.0,69.0605,69.0605,69.0447,69.0605,182593.0
2021-01-22 14:20:00,87.3,87.3,87.29,87.3,270747.0,69.0605,69.0605,69.0526,69.0605,270747.0
2021-01-22 14:25:00,87.3,87.3,87.29,87.29,88526.0,69.0605,69.0605,69.0526,69.0526,88526.0
2021-01-22 14:30:00,87.29,87.3,87.29,87.3,72767.0,69.0526,69.0605,69.0526,69.0605,72767.0
2021-01-22 14:35:00,87.3,87.3,87.29,87.3,28196.0,69.0605,69.0605,69.0526,69.0605,28196.0
2021-01-22 14:40:00,87.3,87.31,87.29,87.29,183363.0,69.0605,69.0684,69.0526,69.0526,183363.0
2021-01-22 14:45:00,87.29,87.3,87.29,87.29,36965.0,69.0526,69.0605,69.0526,69.0526,36965.0
2021-01-22 14:50:00,87.29,87.31,87.29,87.3,384204.0,69.0526,69.0684,69.0526,69.0605,384204.0
2021-01-22 14:55:00,87.3,87.3,87.29,87.3,214329.0,69.0605,69.0605,69.0526,69.0605,214329.0
2021-01-22 15:00:00,87.3,87.31,87.29,87.31,187516.0,69.0605,69.0684,69.0526,69.0684,187516.0
2021-01-22 15:05:00,87.3,87.31,87.3,87.31,11590.0,69.0605,69.0684,69.0605,69.0684,11590.0
2021-01-22 15:10:00,87.31,87.31,87.28,87.29,311172.0,69.0684,69.0684,69.0447,69.0526,311172.0
2021-01-22 15:15:00,87.29,87.3,87.28,87.28,1717289.0,69.0526,69.0605,69.0447,69.0447,1717289.0
2021-01-22 15:20:00,87.29,87.3,87.28,87.3,1393530.0,69.0526,69.0605,69.0447,69.0605,1393530.0
2021-01-22 15:25:00,87.3,87.31,87.29,87.31,76910.0,69.0605,69.0684,69.0526,69.0684,76910.0
2021-01-22 15:30:00,87.31,87.31,87.29,87.29,45448.0,69.0684,69.0684,69.0526,69.0526,45448.0
2021-01-22 15:35:00,87.29,87.31,87.29,87.29,111151.0,69.0526,69.0684,69.0526,69.0526,111151.0
2021-01-22 15:40:00,87.29,87.31,87.28,87.3,584408.0,69.0526,69.0684,69.0447,69.0605,584408.0
2021-01-22 15:45:00,87.3,87.31,87.28,87.31,381520.0,69.0605,69.0684,69.0447,69.0684,381520.0
2021-01-22 15:50:00,87.31,87.31,87.28,87.29,914927.0,69.0684,69.0684,69.0447,69.0526,914927.0
2021-01-22 15:55:00,87.29,87.31,87.29,87.3,874301.0,69.0526,69.0684,69.0526,69.0605,874301.0
2021-01-25 09:30:00,87.3,87.32,87.24,87.26,511433.0,69.0605,69.0763,69.013,69.0289,511433.0
2021-01-25 09:35:00,87.26,87.27,87.22,87.22,170450.0,69.0289,69.0368,68.9972,68.9972,170450.0
2021-01-25 09:40:00,87.22,87.25,87.22,87.23,87080.0,68.9972,69.0209,68.9972,69.0051,87080.0
2021-01-25 09:45:00,87.23,87.24,87.2,87.21,205204.0,69.0051,69.013,68.9814,68.9893,205204.0
2021-01-25 09:50:00,87.21,87.23,87.2,87.22,427085.0,68.9893,69.0051,68.9814,68.9972,427085.0
2021-01-25 09:55:00,87.22,87.24,87.21,87.21,267117.0,68.9972,69.013,68.9893,68.9893,267117.0
2021-01-25 10:00:00,87.21,87.25,87.21,87.24,444856.0,68.9893,69.0209,68.9893,69.013,444856.0
2021-01-25 10:05:00,87.24,87.25,87.24,87.25,112680.0,69.013,69.0209,69.013,69.0209,112680.0
2021-01-25 10:10:00,87.24,87.25,87.22,87.23,254191.0,69.013,69.0209,68.9972,69.0051,254191.0
2021-01-25 10:15:00,87.23,87.24,87.22,87.24,640294.0,69.0051,69.013,68.9972,69.013,640294.0
2021-01-25 10:20:00,87.24,87.27,87.23,87.27,556774.0,69.013,69.0368,69.0051,69.0368,556774.0
2021-01-25 10:25:00,87.27,87.27,87.24,87.25,292206.0,69.0368,69.0368,69.013,69.0209,292206.0
2021-01-25 10:30:00,87.25,87.26,87.24,87.26,159474.0,69.0209,69.0289,69.013,69.0289,159474.0
2021-01-25 10:35:00,87.26,87.26,87.24,87.25,271336.0,69.0289,69.0289,69.013,69.0209,271336.0
2021-01-25 10:40:00,87.25,87.25,87.23,87.25,258138.0,69.0209,69.0209,69.0051,69.0209,258138.0
2021-01-25 10:45:00,87.25,87.26,87.23,87.23,174187.0,69.0209,69.0289,69.0051,69.0051,174187.0
2021-01-25 10:50:00,87.23,87.24,87.2,87.21,293829.0,69.0051,69.013,68.9814,68.9893,293829.0
2021-01-25 10:55:00,87.2,87.22,87.19,87.19,788483.0,68.9814,68.9972,68.9735,68.9735,788483.0
2021-01-25 11:00:00,87.19,87.19,87.1,87.11,1110161.0,68.9735,68.9735,68.9023,68.9102,1110161.0
2021-01-25 11:05:00,87.1,87.1,87.03,87.07,1632830.0,68.9023,68.9023,68.8469,68.8786,1632830.0
2021-01-25 11:10:00,87.07,87.19,87.06,87.17,531873.0,68.8786,68.9735,68.8706,68.9577,531873.0
2021-01-25 11:15:00,87.16,87.17,87.09,87.17,386585.0,68.9497,68.9577,68.8944,68.9577,386585.0
2021-01-25 11:20:00,87.17,87.18,87.16,87.17,122704.0,68.9577,68.9656,68.9497,68.9577,122704.0
2021-01-25 11:25:00,87.17,87.18,87.13,87.14,252235.0,68.9577,68.9656,68.926,68.9339,252235.0
2021-01-25 11:30:00,87.14,87.17,87.11,87.17,331511.0,68.9339,68.9577,68.9102,68.9577,331511.0
2021-01-25 11:35:00,87.17,87.17,87.16,87.17,156873.0,68.9577,68.9577,68.9497,68.9577,156873.0
2021-01-25 11:40:00,87.17,87.21,87.16,87.21,458352.0,68.9577,68.9893,68.9497,68.9893,458352.0
2021-01-25 11:45:00,87.21,87.22,87.2,87.2,338658.0,68.9893,68.9972,68.9814,68.9814,338658.0
2021-01-25 11:50:00,87.2,87.23,87.2,87.22,226431.0,68.9814,69.0051,68.9814,68.9972,226431.0
2021-01-25 11:55:00,87.23,87.23,87.21,87.22,38725.0,69.0051,69.0051,68.9893,68.9972,38725.0
2021-01-25 12:00:00,87.22,87.25,87.22,87.24,248889.0,68.9972,69.0209,68.9972,69.013,248889.0
2021-01-25 12:05:00,87.24,87.25,87.23,87.24,246821.0,69.013,69.0209,69.0051,69.013,246821.0
2021-01-25 12:10:00,87.23,87.24,87.2,87.2,231690.0,69.0051,69.013,68.9814,68.9814,231690.0
2021-01-25 12:15:00,87.2,87.21,87.18,87.19,248120.0,68.9814,68.9893,68.9656,68.9735,248120.0
2021-01-25 12:20:00,87.19,87.2,87.17,87.17,475409.0,68.9735,68.9814,68.9577,68.9577,475409.0
2021-01-25 12:25:00,87.17,87.2,87.17,87.19,209292.0,68.9577,68.9814,68.9577,68.9735,209292.0
2021-01-25 12:30:00,87.18,87.21,87.18,87.2,205210.0,68.9656,68.9893,68.9656,68.9814,205210.0
2021-01-25 12:35:00,87.2,87.24,87.2,87.21,109052.0,68.9814,69.013,68.9814,68.9893,109052.0
2021-01-25 12:40:00,87.22,87.25,87.21,87.23,36750.0,68.9972,69.0209,68.9893,69.0051,36750.0
2021-01-25 12:45:00,87.24,87.25,87.22,87.23,149437.0,69.013,69.0209,68.9972,69.0051,149437.0
2021-01-25 12:50:00,87.23,87.29,87.23,87.27,124321.0,69.0051,69.0526,69.0051,69.0368,124321.0
2021-01-25 12:55:00,87.27,87.29,87.25,87.28,142055.0,69.0368,69.0526,69.0209,69.0447,142055.0
2021-01-25 13:00:00,87.28,87.28,87.26,87.28,781849.0,69.0447,69.0447,69.0289,69.0447,781849.0
2021-01-25 13:05:00,87.28,87.3,87.27,87.29,325025.0,69.0447,69.0605,69.0368,69.0526,325025.0
2021-01-25 13:10:00,87.29,87.32,87.29,87.31,186286.0,69.0526,69.0763,69.0526,69.0684,186286.0
2021-01-25 13:15:00,87.31,87.33,87.3,87.31,72520.0,69.0684,69.0842,69.0605,69.0684,72520.0
2021-01-25 13:20:00,87.31,87.33,87.29,87.31,677705.0,69.0684,69.0842,69.0526,69.0684,677705.0
2021-01-25 13:25:00,87.31,87.33,87.25,87.27,844620.0,69.0684,69.0842,69.0209,69.0368,844620.0
2021-01-25 13:30:00,87.27,87.29,87.26,87.29,105990.0,69.0368,69.0526,69.0289,69.0526,105990.0
2021-01-25 13:35:00,87.29,87.29,87.27,87.28,411411.0,69.0526,69.0526,69.0368,69.0447,411411.0
2021-01-25 13:40:00,87.28,87.28,87.27,87.28,362238.0,69.0447,69.0447,69.0368,69.0447,362238.0
2021-01-25 13:45:00,87.28,87.28,87.26,87.26,254022.0,69.0447,69.0447,69.0289,69.0289,254022.0
2021-01-25 13:50:00,87.27,87.27,87.25,87.25,349777.0,69.0368,69.0368,69.0209,69.0209,349777.0
2021-01-25 13:55:00,87.26,87.28,87.24,87.28,212304.0,69.0289,69.0447,69.013,69.0447,212304.0
2021-01-25 14:00:00,87.28,87.29,87.26,87.29,263419.0,69.0447,69.0526,69.0289,69.0526,263419.0
2021-01-25 14:05:00,87.29,87.29,87.27,87.27,109600.0,69.0526,69.0526,69.0368,69.0368,109600.0
2021-01-25 14:10:00,87.27,87.29,87.25,87.29,183850.0,69.0368,69.0526,69.0209,69.0526,183850.0
2021-01-25 14:15:00,87.28,87.32,87.28,87.3,574221.0,69.0447,69.0763,69.0447,69.0605,574221.0
2021-01-25 14:20:00,87.31,87.32,87.28,87.28,746280.0,69.0684,69.0763,69.0447,69.0447,746280.0
2021-01-25 14:25:00,87.28,87.31,87.28,87.31,131371.0,69.0447,69.0684,69.0447,69.0684,131371.0
2021-01-25 14:30:00,87.3,87.31,87.29,87.29,26444.0,69.0605,69.0684,69.0526,69.0526,26444.0
2021-01-25 14:35:00,87.29,87.3,87.27,87.27,304924.0,69.0526,69.0605,69.0368,69.0368,304924.0
2021-01-25 14:40:00,87.28,87.29,87.27,87.28,62815.0,69.0447,69.0526,69.0368,69.0447,62815.0
2021-01-25 14:45:00,87.28,87.29,87.27,87.28,330840.0,69.0447,69.0526,69.0368,69.0447,330840.0
2021-01-25 14:50:00,87.29,87.29,87.27,87.27,30442.0,69.0526,69.0526,69.0368,69.0368,30442.0
2021-01-25 14:55:00,87.27,87.28,87.26,87.28,220207.0,69.0368,69.0447,69.0289,69.0447,220207.0
2021-01-25 15:00:00,87.27,87.28,87.26,87.27,70726.0,69.0368,69.0447,69.0289,69.0368,70726.0
2021-01-25 15:05:00,87.27,87.27,87.25,87.27,339196.0,69.0368,69.0368,69.0209,69.0368,339196.0
2021-01-25 15:10:00,87.27,87.27,87.22,87.22,273968.0,69.0368,69.0368,68.9972,68.9972,273968.0
2021-01-25 15:15:00,87.22,87.26,87.21,87.25,184017.0,68.9972,69.0289,68.9893,69.0209,184017.0
2021-01-25 15:20:00,87.25,87.27,87.24,87.26,236375.0,69.0209,69.0368,69.013,69.0289,236375.0
2021-01-25 15:25:00,87.27,87.28,87.26,87.27,62431.0,69.0368,69.0447,69.0289,69.0368,62431.0
2021-01-25 15:30:00,87.28,87.29,87.27,87.28,63016.0,69.0447,69.0526,69.0368,69.0447,63016.0
2021-01-25 15:35:00,87.28,87.29,87.27,87.29,170467.0,69.0447,69.0526,69.0368,69.0526,170467.0
2021-01-25 15:40:00,87.28,87.3,87.28,87.3,321763.0,69.0447,69.0605,69.0447,69.0605,321763.0
2021-01-25 15:45:00,87.3,87.33,87.29,87.33,565358.0,69.0605,69.0842,69.0526,69.0842,565358.0
2021-01-25 15:50:00,87.32,87.34,87.28,87.29,380377.0,69.0763,69.0921,69.0447,69.0526,380377.0
2021-01-25 15:55:00,87.3,87.31,87.29,87.31,1503129.0,69.0605,69.0684,69.0526,69.0684,1503129.0
2021-01-26 09:30:00,87.29,87.3,87.27,87.29,345035.0,69.0526,69.0605,69.0368,69.0526,345035.0
2021-01-26 09:35:00,87.29,87.29,87.26,87.27,204902.0,69.0526,69.0526,69.0289,69.0368,204902.0
2021-01-26 09:40:00,87.27,87.28,87.26,87.26,107812.0,69.0368,69.0447,69.0289,69.0289,107812.0
2021-01-26 09:45:00,87.27,87.28,87.25,87.27,593914.0,69.0368,69.0447,69.0209,69.0368,593914.0
2021-01-26 09:50:00,87.26,87.27,87.24,87.25,222387.0,69.0289,69.0368,69.013,69.0209,222387.0
2021-01-26 09:55:00,87.26,87.26,87.25,87.26,211409.0,69.0289,69.0289,69.0209,69.0289,211409.0
2021-01-26 10:00:00,87.26,87.28,87.2,87.26,1428386.0,69.0289,69.0447,68.9814,69.0289,1428386.0
2021-01-26 10:05:00,87.27,87.28,87.2,87.26,7508900.0,69.0368,69.0447,68.9814,69.0289,7508900.0
2021-01-26 10:10:00,87.26,87.26,87.2,87.22,477409.0,69.0289,69.0289,68.9814,68.9972,477409.0
2021-01-26 10:15:00,87.21,87.22,87.2,87.2,227001.0,68.9893,68.9972,68.9814,68.9814,227001.0
2021-01-26 10:20:00,87.2,87.24,87.2,87.23,484231.0,68.9814,69.013,68.9814,69.0051,484231.0
2021-01-26 10:25:00,87.23,87.26,87.22,87.25,257243.0,69.0051,69.0289,68.9972,69.0209,257243.0
2021-01-26 10:30:00,87.25,87.25,87.22,87.23,455678.0,69.0209,69.0209,68.9972,69.0051,455678.0
2021-01-26 10:35:00,87.24,87.24,87.23,87.24,359625.0,69.013,69.013,69.0051,69.013,359625.0
2021-01-26 10:40:00,87.24,87.24,87.23,87.23,316942.0,69.013,69.013,69.0051,69.0051,316942.0
2021-01-26 10:45:00,87.23,87.29,87.23,87.27,303477.0,69.0051,69.0526,69.0051,69.0368,303477.0
2021-01-26 10:50:00,87.27,87.29,87.26,87.29,135026.0,69.0368,69.0526,69.0289,69.0526,135026.0
2021-01-26 10:55:00,87.29,87.29,87.26,87.28,132350.0,69.0526,69.0526,69.0289,69.0447,132350.0
2021-01-26 11:00:00,87.28,87.3,87.27,87.3,274605.0,69.0447,69.0605,69.0368,69.0605,274605.0
2021-01-26 11:05:00,87.3,87.32,87.28,87.29,491863.0,69.0605,69.0763,69.0447,69.0526,491863.0
2021-01-26 11:10:00,87.28,87.31,87.24,87.26,467916.0,69.0447,69.0684,69.013,69.0289,467916.0
2021-01-26 11:15:00,87.26,87.29,87.26,87.27,116557.0,69.0289,69.0526,69.0289,69.0368,116557.0
2021-01-26 11:20:00,87.27,87.27,87.26,87.26,132866.0,69.0368,69.0368,69.0289,69.0289,132866.0
2021-01-26 11:25:00,87.27,87.27,87.25,87.25,163388.0,69.0368,69.0368,69.0209,69.0209,163388.0
2021-01-26 11:30:00,87.25,87.26,87.25,87.25,132778.0,69.0209,69.0289,69.0209,69.0209,132778.0
2021-01-26 11:35:00,87.26,87.27,87.24,87.26,259667.0,69.0289,69.0368,69.013,69.0289,259667.0
2021-01-26 11:40:00,87.26,87.26,87.25,87.26,22965.0,69.0289,69.0289,69.0209,69.0289,22965.0
2021-01-26 11:45:00,87.25,87.26,87.21,87.22,513710.0,69.0209,69.0289,68.9893,68.9972,513710.0
2021-01-26 11:50:00,87.22,87.24,87.21,87.22,174659.0,68.9972,69.013,68.9893,68.9972,174659.0
2021-01-26 11:55:00,87.22,87.25,87.22,87.24,373032.0,68.9972,69.0209,68.9972,69.013,373032.0
2021-01-26 12:00:00,87.23,87.25,87.23,87.24,98582.0,69.0051,69.0209,69.0051,69.013,98582.0
2021-01-26 12:05:00,87.25,87.25,87.24,87.25,69876.0,69.0209,69.0209,69.013,69.0209,69876.0
2021-01-26 12:10:00,87.25,87.26,87.24,87.26,224701.0,69.0209,69.0289,69.013,69.0289,224701.0
2021-01-26 12:15:00,87.25,87.26,87.25,87.26,19169.0,69.0209,69.0289,69.0209,69.0289,19169.0
2021-01-26 12:20:00,87.26,87.26,87.25,87.25,29611.0,69.0289,69.0289,69.0209,69.0209,29611.0
2021-01-26 12:25:00,87.25,87.26,87.25,87.25,61070.0,69.0209,69.0289,69.0209,69.0209,61070.0
2021-01-26 12:30:00,87.26,87.26,87.25,87.25,21838.0,69.0289,69.0289,69.0209,69.0209,21838.0
2021-01-26 12:35:00,87.25,87.26,87.25,87.26,34866.0,69.0209,69.0289,69.0209,69.0289,34866.0
2021-01-26 12:40:00,87.26,87.26,87.25,87.25,37305.0,69.0289,69.0289,69.0209,69.0209,37305.0
2021-01-26 12:45:00,87.26,87.26,87.23,87.25,333791.0,69.0289,69.0289,69.0051,69.0209,333791.0
2021-01-26 12:50:00,87.25,87.26,87.24,87.26,65157.0,69.0209,69.0289,69.013,69.0289,65157.0
2021-01-26 12:55:00,87.26,87.27,87.25,87.27,125633.0,69.0289,69.0368,69.0209,69.0368,125633.0
2021-01-26 13:00:00,87.27,87.27,87.26,87.27,73281.0,69.0368,69.0368,69.0289,69.0368,73281.0
2021-01-26 13:05:00,87.27,87.29,87.26,87.29,211571.0,69.0368,69.0526,69.0289,69.0526,211571.0
2021-01-26 13:10:00,87.29,87.29,87.28,87.28,47432.0,69.0526,69.0526,69.0447,69.0447,47432.0
2021-01-26 13:15:00,87.28,87.31,87.28,87.3,199545.0,69.0447,69.0684,69.0447,69.0605,199545.0
2021-01-26 13:20:00,87.31,87.31,87.29,87.3,51783.0,69.0684,69.0684,69.0526,69.0605,51783.0
2021-01-26 13:25:00,87.3,87.32,87.29,87.31,68946.0,69.0605,69.0763,69.0526,69.0684,68946.0
2021-01-26 13:30:00,87.31,87.32,87.31,87.31,35520.0,69.0684,69.0763,69.0684,69.0684,35520.0
2021-01-26 13:35:00,87.31,87.32,87.31,87.31,28588.0,69.0684,69.0763,69.0684,69.0684,28588.0
2021-01-26 13:40:00,87.31,87.32,87.31,87.31,56382.0,69.0684,69.0763,69.0684,69.0684,56382.0
2021-01-26 13:45:00,87.32,87.32,87.31,87.31,321027.0,69.0763,69.0763,69.0684,69.0684,321027.0
2021-01-26 13:50:00,87.31,87.33,87.31,87.31,445016.0,69.0684,69.0842,69.0684,69.0684,445016.0
2021-01-26 13:55:00,87.31,87.32,87.3,87.3,331555.0,69.0684,69.0763,69.0605,69.0605,331555.0
2021-01-26 14:00:00,87.3,87.31,87.29,87.29,457450.0,69.0605,69.0684,69.0526,69.0526,457450.0
2021-01-26 14:05:00,87.29,87.3,87.29,87.3,534640.0,69.0526,69.0605,69.0526,69.0605,534640.0
2021-01-26 14:10:00,87.3,87.31,87.29,87.31,523827.0,69.0605,69.0684,69.0526,69.0684,523827.0
2021-01-26 14:15:00,87.31,87.31,87.28,87.28,358751.0,69.0684,69.0684,69.0447,69.0447,358751.0
2021-01-26 14:20:00,87.28,87.29,87.28,87.28,82082.0,69.0447,69.0526,69.0447,69.0447,82082.0
2021-01-26 14:25:00,87.28,87.3,87.27,87.29,427203.0,69.0447,69.0605,69.0368,69.0526,427203.0
2021-01-26 14:30:00,87.29,87.3,87.28,87.29,189424.0,69.0526,69.0605,69.0447,69.0526,189424.0
2021-01-26 14:35:00,87.29,87.29,87.26,87.27,273184.0,69.0526,69.0526,69.0289,69.0368,273184.0
2021-01-26 14:40:00,87.28,87.28,87.26,87.27,54894.0,69.0447,69.0447,69.0289,69.0368,54894.0
2021-01-26 14:45:00,87.27,87.27,87.25,87.26,281251.0,69.0368,69.0368,69.0209,69.0289,281251.0
2021-01-26 14:50:00,87.26,87.26,87.25,87.26,140194.0,69.0289,69.0289,69.0209,69.0289,140194.0
2021-01-26 14:55:00,87.25,87.27,87.25,87.27,144592.0,69.0209,69.0368,69.0209,69.0368,144592.0
2021-01-26 15:00:00,87.27,87.27,87.25,87.26,48107.0,69.0368,69.0368,69.0209,69.0289,48107.0
2021-01-26 15:05:00,87.26,87.27,87.25,87.27,46885.0,69.0289,69.0368,69.0209,69.0368,46885.0
2021-01-26 15:10:00,87.27,87.27,87.25,87.25,1020480.0,69.0368,69.0368,69.0209,69.0209,1020480.0
2021-01-26 15:15:00,87.25,87.26,87.24,87.26,230292.0,69.0209,69.0289,69.013,69.0289,230292.0
2021-01-26 15:20:00,87.26,87.27,87.25,87.27,307581.0,69.0289,69.0368,69.0209,69.0368,307581.0
2021-01-26 15:25:00,87.27,87.3,87.26,87.29,236927.0,69.0368,69.0605,69.0289,69.0526,236927.0
2021-01-26 15:30:00,87.29,87.3,87.26,87.27,64169.0,69.0526,69.0605,69.0289,69.0368,64169.0
2021-01-26 15:35:00,87.27,87.27,87.26,87.26,114107.0,69.0368,69.0368,69.0289,69.0289,114107.0
2021-01-26 15:40:00,87.26,87.27,87.25,87.27,135637.0,69.0289,69.0368,69.0209,69.0368,135637.0
2021-01-26 15:45:00,87.27,87.28,87.24,87.24,190178.0,69.0368,69.0447,69.013,69.013,190178.0
2021-01-26 15:50:00,87.24,87.26,87.22,87.23,2322897.0,69.013,69.0289,68.9972,69.0051,2322897.0
2021-01-26 15:55:00,87.23,87.23,87.18,87.2,2561683.0,69.0051,69.0051,68.9656,68.9814,2561683.0
2021-01-27 09:30:00,87.02,87.03,86.9,86.94,2562719.0,68.839,68.8469,68.7441,68.7757,2562719.0
2021-01-27 09:35:00,86.94,86.96,86.87,86.9,2049702.0,68.7757,68.7915,68.7203,68.7441,2049702.0
2021-01-27 09:40:00,86.89,86.91,86.82,86.82,903630.0,68.7362,68.752,68.6808,68.6808,903630.0
2021-01-27 09:45:00,86.82,86.87,86.81,86.84,793748.0,68.6808,68.7203,68.6729,68.6966,793748.0
2021-01-27 09:50:00,86.84,86.88,86.82,86.88,744498.0,68.6966,68.7282,68.6808,68.7282,744498.0
2021-01-27 09:55:00,86.88,86.99,86.87,86.96,681391.0,68.7282,68.8153,68.7203,68.7915,681391.0
2021-01-27 10:00:00,86.97,87.02,86.95,87.0,996395.0,68.7994,68.839,68.7836,68.8232,996395.0
2021-01-27 10:05:00,87.01,87.05,86.99,87.01,593859.0,68.8311,68.8627,68.8153,68.8311,593859.0
2021-01-27 10:10:00,87.01,87.04,87.0,87.02,513950.0,68.8311,68.8548,68.8232,68.839,513950.0
2021-01-27 10:15:00,87.02,87.03,87.0,87.03,504149.0,68.839,68.8469,68.8232,68.8469,504149.0
2021-01-27 10:20:00,87.03,87.09,87.02,87.06,245404.0,68.8469,68.8944,68.839,68.8706,245404.0
2021-01-27 10:25:00,87.06,87.08,87.06,87.06,252423.0,68.8706,68.8865,68.8706,68.8706,252423.0
2021-01-27 10:30:00,87.06,87.09,87.03,87.06,721416.0,68.8706,68.8944,68.8469,68.8706,721416.0
2021-01-27 10:35:00,87.05,87.07,87.03,87.04,708019.0,68.8627,68.8786,68.8469,68.8548,708019.0
2021-01-27 10:40:00,87.04,87.07,87.03,87.06,333396.0,68.8548,68.8786,68.8469,68.8706,333396.0
2021-01-27 10:45:00,87.06,87.12,87.06,87.12,276078.0,68.8706,68.9181,68.8706,68.9181,276078.0
2021-01-27 10:50:00,87.11,87.13,87.08,87.13,667231.0,68.9102,68.926,68.8865,68.926,667231.0
2021-01-27 10:55:00,87.13,87.18,87.12,87.16,846942.0,68.926,68.9656,68.9181,68.9497,846942.0
2021-01-27 11:00:00,87.17,87.17,87.12,87.13,226843.0,68.9577,68.9577,68.9181,68.926,226843.0
2021-01-27 11:05:00,87.13,87.13,87.09,87.11,383628.0,68.926,68.926,68.8944,68.9102,383628.0
2021-01-27 11:10:00,87.11,87.11,87.08,87.09,391155.0,68.9102,68.9102,68.8865,68.8944,391155.0
2021-01-27 11:15:00,87.08,87.09,87.06,87.08,567055.0,68.8865,68.8944,68.8706,68.8865,567055.0
2021-01-27 11:20:00,87.08,87.1,87.06,87.08,287949.0,68.8865,68.9023,68.8706,68.8865,287949.0
2021-01-27 11:25:00,87.08,87.09,87.06,87.08,202224.0,68.8865,68.8944,68.8706,68.8865,202224.0
2021-01-27 11:30:00,87.08,87.09,87.04,87.04,189669.0,68.8865,68.8944,68.8548,68.8548,189669.0
2021-01-27 11:35:00,87.04,87.07,87.04,87.05,149077.0,68.8548,68.8786,68.8548,68.8627,149077.0
2021-01-27 11:40:00,87.05,87.06,87.04,87.04,201894.0,68.8627,68.8706,68.8548,68.8548,201894.0
2021-01-27 11:45:00,87.05,87.06,87.03,87.03,144861.0,68.8627,68.8706,68.8469,68.8469,144861.0
2021-01-27 11:50:00,87.04,87.04,87.02,87.03,264831.0,68.8548,68.8548,68.839,68.8469,264831.0
2021-01-27 11:55:00,87.03,87.03,87.0,87.0,104214.0,68.8469,68.8469,68.8232,68.8232,104214.0
2021-01-27 12:00:00,87.0,87.0,86.99,86.99,158973.0,68.8232,68.8232,68.8153,68.8153,158973.0
2021-01-27 12:05:00,86.99,87.05,86.99,87.03,330241.0,68.8153,68.8627,68.8153,68.8469,330241.0
2021-01-27 12:10:00,87.02,87.05,87.02,87.05,189972.0,68.839,68.8627,68.839,68.8627,189972.0
2021-01-27 12:15:00,87.05,87.1,87.04,87.09,222318.0,68.8627,68.9023,68.8548,68.8944,222318.0
2021-01-27 12:20:00,87.09,87.11,87.08,87.09,147040.0,68.8944,68.9102,68.8865,68.8944,147040.0
2021-01-27 12:25:00,87.09,87.12,87.09,87.11,63201.0,68.8944,68.9181,68.8944,68.9102,63201.0
2021-01-27 12:30:00,87.11,87.11,87.08,87.09,81827.0,68.9102,68.9102,68.8865,68.8944,81827.0
2021-01-27 12:35:00,87.09,87.14,87.07,87.13,160542.0,68.8944,68.9339,68.8786,68.926,160542.0
2021-01-27 12:40:00,87.13,87.19,87.12,87.17,340675.0,68.926,68.9735,68.9181,68.9577,340675.0
2021-01-27 12:45:00,87.17,87.18,87.16,87.17,230019.0,68.9577,68.9656,68.9497,68.9577,230019.0
2021-01-27 12:50:00,87.17,87.19,87.14,87.15,1044134.0,68.9577,68.9735,68.9339,68.9418,1044134.0
2021-01-27 12:55:00,87.15,87.19,87.14,87.19,769939.0,68.9418,68.9735,68.9339,68.9735,769939.0
2021-01-27 13:00:00,87.19,87.21,87.18,87.2,555715.0,68.9735,68.9893,68.9656,68.9814,555715.0
2021-01-27 13:05:00,87.2,87.21,87.16,87.17,506695.0,68.9814,68.9893,68.9497,68.9577,506695.0
2021-01-27 13:10:00,87.17,87.18,87.14,87.15,617563.0,68.9577,68.9656,68.9339,68.9418,617563.0
2021-01-27 13:15:00,87.15,87.16,87.13,87.14,199053.0,68.9418,68.9497,68.926,68.9339,199053.0
2021-01-27 13:20:00,87.15,87.15,87.12,87.13,99075.0,68.9418,68.9418,68.9181,68.926,99075.0
2021-01-27 13:25:00,87.13,87.18,87.12,87.17,245083.0,68.926,68.9656,68.9181,68.9577,245083.0
2021-01-27 13:30:00,87.16,87.17,87.13,87.15,338879.0,68.9497,68.9577,68.926,68.9418,338879.0
2021-01-27 13:35:00,87.14,87.15,87.13,87.14,21402.0,68.9339,68.9418,68.926,68.9339,21402.0
2021-01-27 13:40:00,87.14,87.15,87.13,87.15,299768.0,68.9339,68.9418,68.926,68.9418,299768.0
2021-01-27 13:45:00,87.15,87.16,87.14,87.16,69706.0,68.9418,68.9497,68.9339,68.9497,69706.0
2021-01-27 13:50:00,87.16,87.17,87.14,87.17,307275.0,68.9497,68.9577,68.9339,68.9577,307275.0
2021-01-27 13:55:00,87.17,87.17,87.13,87.15,175007.0,68.9577,68.9577,68.926,68.9418,175007.0
2021-01-27 14:00:00,87.16,87.22,87.15,87.2,346573.0,68.9497,68.9972,68.9418,68.9814,346573.0
2021-01-27 14:05:00,87.19,87.19,87.16,87.17,421323.0,68.9735,68.9735,68.9497,68.9577,421323.0
2021-01-27 14:10:00,87.17,87.17,87.15,87.16,150717.0,68.9577,68.9577,68.9418,68.9497,150717.0
2021-01-27 14:15:00,87.16,87.16,87.13,87.13,888454.0,68.9497,68.9497,68.926,68.926,888454.0
2021-01-27 14:20:00,87.13,87.14,87.11,87.13,221264.0,68.926,68.9339,68.9102,68.926,221264.0
2021-01-27 14:25:00,87.13,87.14,87.09,87.09,138311.0,68.926,68.9339,68.8944,68.8944,138311.0
2021-01-27 14:30:00,87.09,87.11,87.03,87.04,556248.0,68.8944,68.9102,68.8469,68.8548,556248.0
2021-01-27 14:35:00,87.04,87.08,87.01,87.07,566797.0,68.8548,68.8865,68.8311,68.8786,566797.0
2021-01-27 14:40:00,87.07,87.11,87.05,87.09,551709.0,68.8786,68.9102,68.8627,68.8944,551709.0
2021-01-27 14:45:00,87.09,87.12,87.04,87.04,531221.0,68.8944,68.9181,68.8548,68.8548,531221.0
2021-01-27 14:50:00,87.05,87.07,87.02,87.05,669755.0,68.8627,68.8786,68.839,68.8627,669755.0
2021-01-27 14:55:00,87.05,87.08,87.04,87.05,424838.0,68.8627,68.8865,68.8548,68.8627,424838.0
2021-01-27 15:00:00,87.05,87.09,87.03,87.08,470134.0,68.8627,68.8944,68.8469,68.8865,470134.0
2021-01-27 15:05:00,87.07,87.09,87.06,87.06,897667.0,68.8786,68.8944,68.8706,68.8706,897667.0
2021-01-27 15:10:00,87.07,87.1,87.06,87.09,719882.0,68.8786,68.9023,68.8706,68.8944,719882.0
2021-01-27 15:15:00,87.09,87.1,87.07,87.08,257670.0,68.8944,68.9023,68.8786,68.8865,257670.0
2021-01-27 15:20:00,87.08,87.08,87.01,87.02,322629.0,68.8865,68.8865,68.8311,68.839,322629.0
2021-01-27 15:25:00,87.02,87.04,86.97,86.98,745919.0,68.839,68.8548,68.7994,68.8074,745919.0
2021-01-27 15:30:00,86.98,87.02,86.96,86.99,1030579.0,68.8074,68.839,68.7915,68.8153,1030579.0
2021-01-27 15:35:00,86.98,87.0,86.9,86.94,933786.0,68.8074,68.8232,68.7441,68.7757,933786.0
2021-01-27 15:40:00,86.93,86.98,86.93,86.97,1165134.0,68.7678,68.8074,68.7678,68.7994,1165134.0
2021-01-27 15:45:00,86.97,87.0,86.95,86.96,1045452.0,68.7994,68.8232,68.7836,68.7915,1045452.0
2021-01-27 15:50:00,86.96,87.0,86.94,86.99,1236161.0,68.7915,68.8232,68.7757,68.8153,1236161.0
2021-01-27 15:55:00,86.99,87.01,86.96,86.98,2870890.0,68.8153,68.8311,68.7915,68.8074,2870890.0
2021-01-28 09:30:00,87.16,87.22,87.14,87.19,795745.0,68.9497,68.9972,68.9339,68.9735,795745.0
2021-01-28 09:35:00,87.2,87.21,87.17,87.17,351666.0,68.9814,68.9893,68.9577,68.9577,351666.0
2021-01-28 09:40:00,87.17,87.33,87.15,87.31,501856.0,68.9577,69.0842,68.9418,69.0684,501856.0
2021-01-28 09:45:00,87.3,87.32,87.21,87.23,192961.0,69.0605,69.0763,68.9893,69.0051,192961.0
2021-01-28 09:50:00,87.23,87.29,87.21,87.27,426864.0,69.0051,69.0526,68.9893,69.0368,426864.0
2021-01-28 09:55:00,87.26,87.29,87.21,87.21,778456.0,69.0289,69.0526,68.9893,68.9893,778456.0
2021-01-28 10:00:00,87.22,87.28,87.21,87.28,442889.0,68.9972,69.0447,68.9893,69.0447,442889.0
2021-01-28 10:05:00,87.28,87.31,87.24,87.27,1327492.0,69.0447,69.0684,69.013,69.0368,1327492.0
2021-01-28 10:10:00,87.27,87.32,87.26,87.31,219154.0,69.0368,69.0763,69.0289,69.0684,219154.0
2021-01-28 10:15:00,87.32,87.4,87.31,87.38,848332.0,69.0763,69.1396,69.0684,69.1238,848332.0
2021-01-28 10:20:00,87.38,87.4,87.34,87.34,405192.0,69.1238,69.1396,69.0921,69.0921,405192.0
2021-01-28 10:25:00,87.34,87.34,87.28,87.29,592652.0,69.0921,69.0921,69.0447,69.0526,592652.0
2021-01-28 10:30:00,87.29,87.31,87.26,87.3,469389.0,69.0526,69.0684,69.0289,69.0605,469389.0
2021-01-28 10:35:00,87.29,87.33,87.28,87.31,1012383.0,69.0526,69.0842,69.0447,69.0684,1012383.0
2021-01-28 10:40:00,87.3,87.34,87.28,87.29,711009.0,69.0605,69.0921,69.0447,69.0526,711009.0
2021-01-28 10:45:00,87.3,87.37,87.29,87.36,186715.0,69.0605,69.1159,69.0526,69.108,186715.0
2021-01-28 10:50:00,87.36,87.38,87.34,87.34,198275.0,69.108,69.1238,69.0921,69.0921,198275.0
2021-01-28 10:55:00,87.35,87.38,87.34,87.36,230509.0,69.1001,69.1238,69.0921,69.108,230509.0
2021-01-28 11:00:00,87.36,87.4,87.35,87.39,327970.0,69.108,69.1396,69.1001,69.1317,327970.0
2021-01-28 11:05:00,87.39,87.42,87.38,87.42,286705.0,69.1317,69.1554,69.1238,69.1554,286705.0
2021-01-28 11:10:00,87.42,87.45,87.4,87.44,436406.0,69.1554,69.1792,69.1396,69.1712,436406.0
2021-01-28 11:15:00,87.43,87.47,87.38,87.39,1359546.0,69.1633,69.195,69.1238,69.1317,1359546.0
2021-01-28 11:20:00,87.39,87.39,87.36,87.39,158266.0,69.1317,69.1317,69.108,69.1317,158266.0
2021-01-28 11:25:00,87.39,87.4,87.37,87.38,128891.0,69.1317,69.1396,69.1159,69.1238,128891.0
2021-01-28 11:30:00,87.39,87.43,87.36,87.4,568760.0,69.1317,69.1633,69.108,69.1396,568760.0
2021-01-28 11:35:00,87.4,87.42,87.38,87.39,234820.0,69.1396,69.1554,69.1238,69.1317,234820.0
2021-01-28 11:40:00,87.39,87.41,87.39,87.41,263656.0,69.1317,69.1475,69.1317,69.1475,263656.0
2021-01-28 11:45:00,87.41,87.41,87.38,87.4,214305.0,69.1475,69.1475,69.1238,69.1396,214305.0
2021-01-28 11:50:00,87.4,87.46,87.39,87.45,409814.0,69.1396,69.1871,69.1317,69.1792,409814.0
2021-01-28 11:55:00,87.45,87.46,87.44,87.45,144792.0,69.1792,69.1871,69.1712,69.1792,144792.0
2021-01-28 12:00:00,87.45,87.47,87.44,87.46,229286.0,69.1792,69.195,69.1712,69.1871,229286.0
2021-01-28 12:05:00,87.46,87.49,87.46,87.47,209892.0,69.1871,69.2108,69.1871,69.195,209892.0
2021-01-28 12:10:00,87.48,87.48,87.4,87.42,549532.0,69.2029,69.2029,69.1396,69.1554,549532.0
2021-01-28 12:15:00,87.42,87.44,87.41,87.42,232151.0,69.1554,69.1712,69.1475,69.1554,232151.0
2021-01-28 12:20:00,87.42,87.43,87.42,87.42,145887.0,69.1554,69.1633,69.1554,69.1554,145887.0
2021-01-28 12:25:00,87.43,87.43,87.42,87.42,60426.0,69.1633,69.1633,69.1554,69.1554,60426.0
2021-01-28 12:30:00,87.42,87.44,87.42,87.42,105524.0,69.1554,69.1712,69.1554,69.1554,105524.0
2021-01-28 12:35:00,87.42,87.44,87.42,87.43,119556.0,69.1554,69.1712,69.1554,69.1633,119556.0
2021-01-28 12:40:00,87.43,87.44,87.43,87.43,176889.0,69.1633,69.1712,69.1633,69.1633,176889.0
2021-01-28 12:45:00,87.44,87.44,87.43,87.44,74032.0,69.1712,69.1712,69.1633,69.1712,74032.0
2021-01-28 12:50:00,87.44,87.44,87.4,87.42,525146.0,69.1712,69.1712,69.1396,69.1554,525146.0
2021-01-28 12:55:00,87.41,87.42,87.4,87.41,154243.0,69.1475,69.1554,69.1396,69.1475,154243.0
2021-01-28 13:00:00,87.4,87.44,87.4,87.43,196583.0,69.1396,69.1712,69.1396,69.1633,196583.0
2021-01-28 13:05:00,87.43,87.43,87.4,87.41,270291.0,69.1633,69.1633,69.1396,69.1475,270291.0
2021-01-28 13:10:00,87.41,87.41,87.37,87.39,196805.0,69.1475,69.1475,69.1159,69.1317,196805.0
2021-01-28 13:15:00,87.38,87.4,87.36,87.37,466068.0,69.1238,69.1396,69.108,69.1159,466068.0
2021-01-28 13:20:00,87.37,87.4,87.36,87.4,159440.0,69.1159,69.1396,69.108,69.1396,159440.0
2021-01-28 13:25:00,87.39,87.4,87.36,87.36,368906.0,69.1317,69.1396,69.108,69.108,368906.0
2021-01-28 13:30:00,87.37,87.38,87.36,87.38,171531.0,69.1159,69.1238,69.108,69.1238,171531.0
2021-01-28 13:35:00,87.38,87.39,87.37,87.38,317589.0,69.1238,69.1317,69.1159,69.1238,317589.0
2021-01-28 13:40:00,87.38,87.39,87.37,87.39,142239.0,69.1238,69.1317,69.1159,69.1317,142239.0
2021-01-28 13:45:00,87.39,87.4,87.38,87.4,188103.0,69.1317,69.1396,69.1238,69.1396,188103.0
2021-01-28 13:50:00,87.4,87.41,87.38,87.4,989327.0,69.1396,69.1475,69.1238,69.1396,989327.0
2021-01-28 13:55:00,87.4,87.4,87.37,87.37,196112.0,69.1396,69.1396,69.1159,69.1159,196112.0
2021-01-28 14:00:00,87.38,87.4,87.37,87.38,226885.0,69.1238,69.1396,69.1159,69.1238,226885.0
2021-01-28 14:05:00,87.39,87.39,87.35,87.35,165416.0,69.1317,69.1317,69.1001,69.1001,165416.0
2021-01-28 14:10:00,87.34,87.36,87.33,87.33,342301.0,69.0921,69.108,69.0842,69.0842,342301.0
2021-01-28 14:15:00,87.33,87.34,87.3,87.31,256648.0,69.0842,69.0921,69.0605,69.0684,256648.0
2021-01-28 14:20:00,87.31,87.31,87.28,87.29,93028.0,69.0684,69.0684,69.0447,69.0526,93028.0
2021-01-28 14:25:00,87.29,87.31,87.28,87.29,232892.0,69.0526,69.0684,69.0447,69.0526,232892.0
2021-01-28 14:30:00,87.29,87.29,87.27,87.28,724399.0,69.0526,69.0526,69.0368,69.0447,724399.0
2021-01-28 14:35:00,87.28,87.3,87.28,87.29,109417.0,69.0447,69.0605,69.0447,69.0526,109417.0
2021-01-28 14:40:00,87.29,87.29,87.26,87.27,305969.0,69.0526,69.0526,69.0289,69.0368,305969.0
2021-01-28 14:45:00,87.27,87.3,87.26,87.3,235848.0,69.0368,69.0605,69.0289,69.0605,235848.0
2021-01-28 14:50:00,87.3,87.31,87.27,87.29,313843.0,69.0605,69.0684,69.0368,69.0526,313843.0
2021-01-28 14:55:00,87.29,87.31,87.27,87.31,104474.0,69.0526,69.0684,69.0368,69.0684,104474.0
2021-01-28 15:00:00,87.31,87.31,87.27,87.28,220416.0,69.0684,69.0684,69.0368,69.0447,220416.0
2021-01-28 15:05:00,87.28,87.29,87.27,87.29,34190.0,69.0447,69.0526,69.0368,69.0526,34190.0
2021-01-28 15:10:00,87.29,87.29,87.26,87.27,262141.0,69.0526,69.0526,69.0289,69.0368,262141.0
2021-01-28 15:15:00,87.28,87.28,87.22,87.26,181111.0,69.0447,69.0447,68.9972,69.0289,181111.0
2021-01-28 15:20:00,87.25,87.27,87.22,87.25,212518.0,69.0209,69.0368,68.9972,69.0209,212518.0
2021-01-28 15:25:00,87.25,87.26,87.22,87.23,238087.0,69.0209,69.0289,68.9972,69.0051,238087.0
2021-01-28 15:30:00,87.23,87.24,87.18,87.19,303895.0,69.0051,69.013,68.9656,68.9735,303895.0
2021-01-28 15:35:00,87.19,87.23,87.17,87.22,949595.0,68.9735,69.0051,68.9577,68.9972,949595.0
2021-01-28 15:40:00,87.22,87.23,87.18,87.19,861666.0,68.9972,69.0051,68.9656,68.9735,861666.0
2021-01-28 15:45:00,87.19,87.25,87.19,87.25,1124135.0,68.9735,69.0209,68.9735,69.0209,1124135.0
2021-01-28 15:50:00,87.25,87.26,87.23,87.23,857982.0,69.0209,69.0289,69.0051,69.0051,857982.0
2021-01-28 15:55:00,87.23,87.25,87.18,87.19,2505996.0,69.0051,69.0209,68.9656,68.9735,2505996.0
2021-01-29 09:30:00,87.13,87.16,87.12,87.15,837585.0,68.926,68.9497,68.9181,68.9418,837585.0
2021-01-29 09:35:00,87.15,87.16,87.1,87.11,746748.0,68.9418,68.9497,68.9023,68.9102,746748.0
2021-01-29 09:40:00,87.11,87.12,87.06,87.1,1054574.0,68.9102,68.9181,68.8706,68.9023,1054574.0
2021-01-29 09:45:00,87.1,87.17,87.1,87.15,377342.0,68.9023,68.9577,68.9023,68.9418,377342.0
2021-01-29 09:50:00,87.14,87.17,87.11,87.14,988089.0,68.9339,68.9577,68.9102,68.9339,988089.0
2021-01-29 09:55:00,87.14,87.28,87.14,87.28,475868.0,68.9339,69.0447,68.9339,69.0447,475868.0
2021-01-29 10:00:00,87.28,87.28,87.24,87.26,183260.0,69.0447,69.0447,69.013,69.0289,183260.0
2021-01-29 10:05:00,87.26,87.31,87.22,87.31,339240.0,69.0289,69.0684,68.9972,69.0684,339240.0
2021-01-29 10:10:00,87.3,87.34,87.3,87.31,278027.0,69.0605,69.0921,69.0605,69.0684,278027.0
2021-01-29 10:15:00,87.32,87.32,87.28,87.29,277037.0,69.0763,69.0763,69.0447,69.0526,277037.0
2021-01-29 10:20:00,87.29,87.35,87.29,87.34,578251.0,69.0526,69.1001,69.0526,69.0921,578251.0
2021-01-29 10:25:00,87.34,87.34,87.3,87.34,550156.0,69.0921,69.0921,69.0605,69.0921,550156.0
2021-01-29 10:30:00,87.34,87.36,87.31,87.35,444224.0,69.0921,69.108,69.0684,69.1001,444224.0
2021-01-29 10:35:00,87.35,87.35,87.29,87.29,215333.0,69.1001,69.1001,69.0526,69.0526,215333.0
2021-01-29 10:40:00,87.3,87.32,87.29,87.3,921077.0,69.0605,69.0763,69.0526,69.0605,921077.0
2021-01-29 10:45:00,87.29,87.35,87.29,87.34,233221.0,69.0526,69.1001,69.0526,69.0921,233221.0
2021-01-29 10:50:00,87.34,87.37,87.34,87.34,173340.0,69.0921,69.1159,69.0921,69.0921,173340.0
2021-01-29 10:55:00,87.34,87.37,87.34,87.36,154844.0,69.0921,69.1159,69.0921,69.108,154844.0
2021-01-29 11:00:00,87.36,87.37,87.3,87.31,122795.0,69.108,69.1159,69.0605,69.0684,122795.0
2021-01-29 11:05:00,87.31,87.31,87.29,87.3,277234.0,69.0684,69.0684,69.0526,69.0605,277234.0
2021-01-29 11:10:00,87.3,87.31,87.26,87.28,309537.0,69.0605,69.0684,69.0289,69.0447,309537.0
2021-01-29 11:15:00,87.27,87.27,87.25,87.26,295597.0,69.0368,69.0368,69.0209,69.0289,295597.0
2021-01-29 11:20:00,87.26,87.26,87.21,87.23,497745.0,69.0289,69.0289,68.9893,69.0051,497745.0
2021-01-29 11:25:00,87.23,87.27,87.19,87.21,646916.0,69.0051,69.0368,68.9735,68.9893,646916.0
2021-01-29 11:30:00,87.2,87.25,87.19,87.22,499970.0,68.9814,69.0209,68.9735,68.9972,499970.0
2021-01-29 11:35:00,87.23,87.24,87.19,87.23,453340.0,69.0051,69.013,68.9735,69.0051,453340.0
2021-01-29 11:40:00,87.23,87.25,87.22,87.23,53227.0,69.0051,69.0209,68.9972,69.0051,53227.0
2021-01-29 11:45:00,87.23,87.25,87.21,87.23,781355.0,69.0051,69.0209,68.9893,69.0051,781355.0
2021-01-29 11:50:00,87.23,87.23,87.19,87.2,150867.0,69.0051,69.0051,68.9735,68.9814,150867.0
2021-01-29 11:55:00,87.2,87.21,87.19,87.2,286322.0,68.9814,68.9893,68.9735,68.9814,286322.0
2021-01-29 12:00:00,87.2,87.21,87.18,87.2,128130.0,68.9814,68.9893,68.9656,68.9814,128130.0
2021-01-29 12:05:00,87.2,87.21,87.18,87.2,61823.0,68.9814,68.9893,68.9656,68.9814,61823.0
2021-01-29 12:10:00,87.2,87.22,87.16,87.16,961241.0,68.9814,68.9972,68.9497,68.9497,961241.0
2021-01-29 12:15:00,87.15,87.16,87.09,87.14,539299.0,68.9418,68.9497,68.8944,68.9339,539299.0
2021-01-29 12:20:00,87.14,87.15,87.1,87.11,227444.0,68.9339,68.9418,68.9023,68.9102,227444.0
2021-01-29 12:25:00,87.11,87.14,87.09,87.11,73366.0,68.9102,68.9339,68.8944,68.9102,73366.0
2021-01-29 12:30:00,87.11,87.14,87.1,87.1,407112.0,68.9102,68.9339,68.9023,68.9023,407112.0
2021-01-29 12:35:00,87.1,87.13,87.04,87.05,180669.0,68.9023,68.926,68.8548,68.8627,180669.0
2021-01-29 12:40:00,87.06,87.09,87.06,87.08,175692.0,68.8706,68.8944,68.8706,68.8865,175692.0
2021-01-29 12:45:00,87.08,87.08,86.98,86.99,834792.0,68.8865,68.8865,68.8074,68.8153,834792.0
2021-01-29 12:50:00,86.99,87.1,86.99,87.08,140076.0,68.8153,68.9023,68.8153,68.8865,140076.0
2021-01-29 12:55:00,87.08,87.09,87.01,87.02,107850.0,68.8865,68.8944,68.8311,68.839,107850.0
2021-01-29 13:00:00,87.02,87.07,86.98,87.04,383140.0,68.839,68.8786,68.8074,68.8548,383140.0
2021-01-29 13:05:00,87.05,87.06,87.01,87.04,700067.0,68.8627,68.8706,68.8311,68.8548,700067.0
2021-01-29 13:10:00,87.05,87.07,87.03,87.04,128843.0,68.8627,68.8786,68.8469,68.8548,128843.0
2021-01-29 13:15:00,87.04,87.04,86.97,86.98,227404.0,68.8548,68.8548,68.7994,68.8074,227404.0
2021-01-29 13:20:00,86.98,87.05,86.98,87.01,231809.0,68.8074,68.8627,68.8074,68.8311,231809.0
2021-01-29 13:25:00,87.02,87.1,87.01,87.09,128944.0,68.839,68.9023,68.8311,68.8944,128944.0
2021-01-29 13:30:00,87.09,87.1,87.06,87.09,240291.0,68.8944,68.9023,68.8706,68.8944,240291.0
2021-01-29 13:35:00,87.09,87.11,87.08,87.09,176613.0,68.8944,68.9102,68.8865,68.8944,176613.0
2021-01-29 13:40:00,87.08,87.09,87.04,87.07,186609.0,68.8865,68.8944,68.8548,68.8786,186609.0
2021-01-29 13:45:00,87.07,87.09,87.03,87.06,773910.0,68.8786,68.8944,68.8469,68.8706,773910.0
2021-01-29 13:50:00,87.06,87.08,87.03,87.05,356729.0,68.8706,68.8865,68.8469,68.8627,356729.0
2021-01-29 13:55:00,87.05,87.06,87.01,87.03,195409.0,68.8627,68.8706,68.8311,68.8469,195409.0
2021-01-29 14:00:00,87.03,87.1,87.02,87.09,183390.0,68.8469,68.9023,68.839,68.8944,183390.0
2021-01-29 14:05:00,87.1,87.12,87.07,87.12,257556.0,68.9023,68.9181,68.8786,68.9181,257556.0
2021-01-29 14:10:00,87.12,87.12,87.08,87.09,123002.0,68.9181,68.9181,68.8865,68.8944,123002.0
2021-01-29 14:15:00,87.09,87.1,87.07,87.09,157330.0,68.8944,68.9023,68.8786,68.8944,157330.0
2021-01-29 14:20:00,87.09,87.11,87.08,87.09,178141.0,68.8944,68.9102,68.8865,68.8944,178141.0
2021-01-29 14:25:00,87.1,87.11,87.05,87.06,124713.0,68.9023,68.9102,68.8627,68.8706,124713.0
2021-01-29 14:30:00,87.06,87.06,87.0,87.02,369257.0,68.8706,68.8706,68.8232,68.839,369257.0
2021-01-29 14:35:00,87.01,87.04,87.01,87.02,209457.0,68.8311,68.8548,68.8311,68.839,209457.0
2021-01-29 14:40:00,87.01,87.07,87.0,87.05,892945.0,68.8311,68.8786,68.8232,68.8627,892945.0
2021-01-29 14:45:00,87.05,87.08,87.04,87.08,266311.0,68.8627,68.8865,68.8548,68.8865,266311.0
2021-01-29 14:50:00,87.08,87.11,87.08,87.1,217251.0,68.8865,68.9102,68.8865,68.9023,217251.0
2021-01-29 14:55:00,87.11,87.14,87.09,87.11,177161.0,68.9102,68.9339,68.8944,68.9102,177161.0
2021-01-29 15:00:00,87.11,87.18,87.11,87.17,358616.0,68.9102,68.9656,68.9102,68.9577,358616.0
2021-01-29 15:05:00,87.17,87.18,87.15,87.17,331579.0,68.9577,68.9656,68.9418,68.9577,331579.0
2021-01-29 15:10:00,87.17,87.2,87.16,87.2,310746.0,68.9577,68.9814,68.9497,68.9814,310746.0
2021-01-29 15:15:00,87.2,87.2,87.14,87.15,1427789.0,68.9814,68.9814,68.9339,68.9418,1427789.0
2021-01-29 15:20:00,87.15,87.16,87.13,87.14,435058.0,68.9418,68.9497,68.926,68.9339,435058.0
2021-01-29 15:25:00,87.13,87.15,87.07,87.08,651986.0,68.926,68.9418,68.8786,68.8865,651986.0
2021-01-29 15:30:00,87.08,87.09,87.04,87.06,534324.0,68.8865,68.8944,68.8548,68.8706,534324.0
2021-01-29 15:35:00,87.07,87.08,86.96,87.0,1552505.0,68.8786,68.8865,68.7915,68.8232,1552505.0
2021-01-29 15:40:00,86.99,87.0,86.95,86.96,1163327.0,68.8153,68.8232,68.7836,68.7915,1163327.0
2021-01-29 15:45:00,86.95,86.97,86.89,86.94,804423.0,68.7836,68.7994,68.7362,68.7757,804423.0
2021-01-29 15:50:00,86.94,87.01,86.93,86.97,959484.0,68.7757,68.8311,68.7678,68.7994,959484.0
2021-01-29 15:55:00,86.96,86.98,86.95,86.97,1647808.0,68.7915,68.8074,68.7836,68.7994,1647808.0
2021-02-01 09:30:00,86.85,86.85,86.77,86.77,777336.0,68.956,68.956,68.8925,68.8925,777336.0
2021-02-01 09:35:00,86.77,86.82,86.73,86.8,746713.0,68.8925,68.9322,68.8608,68.9163,746713.0
2021-02-01 09:40:00,86.8,86.81,86.74,86.75,413523.0,68.9163,68.9243,68.8687,68.8766,413523.0
2021-02-01 09:45:00,86.75,86.76,86.7,86.71,653128.0,68.8766,68.8846,68.8369,68.8449,653128.0
2021-02-01 09:50:00,86.7,86.72,86.66,86.66,343719.0,68.8369,68.8528,68.8052,68.8052,343719.0
2021-02-01 09:55:00,86.66,86.69,86.66,86.69,124212.0,68.8052,68.829,68.8052,68.829,124212.0
2021-02-01 10:00:00,86.68,86.71,86.65,86.71,477444.0,68.8211,68.8449,68.7972,68.8449,477444.0
2021-02-01 10:05:00,86.71,86.71,86.67,86.67,328652.0,68.8449,68.8449,68.8131,68.8131,328652.0
2021-02-01 10:10:00,86.68,86.75,86.68,86.72,568850.0,68.8211,68.8766,68.8211,68.8528,568850.0
2021-02-01 10:15:00,86.73,86.81,86.71,86.77,1572239.0,68.8608,68.9243,68.8449,68.8925,1572239.0
2021-02-01 10:20:00,86.78,86.8,86.76,86.79,393291.0,68.9005,68.9163,68.8846,68.9084,393291.0
2021-02-01 10:25:00,86.79,86.8,86.76,86.76,264982.0,68.9084,68.9163,68.8846,68.8846,264982.0
2021-02-01 10:30:00,86.76,86.8,86.75,86.8,172077.0,68.8846,68.9163,68.8766,68.9163,172077.0
2021-02-01 10:35:00,86.8,86.81,86.74,86.75,194918.0,68.9163,68.9243,68.8687,68.8766,194918.0
2021-02-01 10:40:00,86.75,86.8,86.73,86.77,222936.0,68.8766,68.9163,68.8608,68.8925,222936.0
2021-02-01 10:45:00,86.77,86.78,86.74,86.74,266874.0,68.8925,68.9005,68.8687,68.8687,266874.0
2021-02-01 10:50:00,86.74,86.75,86.7,86.7,875119.0,68.8687,68.8766,68.8369,68.8369,875119.0
2021-02-01 10:55:00,86.7,86.72,86.7,86.72,438018.0,68.8369,68.8528,68.8369,68.8528,438018.0
2021-02-01 11:00:00,86.72,86.74,86.71,86.73,255611.0,68.8528,68.8687,68.8449,68.8608,255611.0
2021-02-01 11:05:00,86.73,86.79,86.73,86.77,114338.0,68.8608,68.9084,68.8608,68.8925,114338.0
2021-02-01 11:10:00,86.78,86.78,86.74,86.76,192262.0,68.9005,68.9005,68.8687,68.8846,192262.0
2021-02-01 11:15:00,86.76,86.79,86.75,86.79,184742.0,68.8846,68.9084,68.8766,68.9084,184742.0
2021-02-01 11:20:00,86.79,86.82,86.78,86.81,219707.0,68.9084,68.9322,68.9005,68.9243,219707.0
2021-02-01 11:25:00,86.82,86.82,86.78,86.8,415751.0,68.9322,68.9322,68.9005,68.9163,415751.0
2021-02-01 11:30:00,86.8,86.84,86.8,86.83,182433.0,68.9163,68.9481,68.9163,68.9402,182433.0
2021-02-01 11:35:00,86.84,86.85,86.82,86.84,237392.0,68.9481,68.956,68.9322,68.9481,237392.0
2021-02-01 11:40:00,86.85,86.88,86.84,86.87,233615.0,68.956,68.9799,68.9481,68.9719,233615.0
2021-02-01 11:45:00,86.87,86.9,86.86,86.9,173368.0,68.9719,68.9957,68.964,68.9957,173368.0
2021-02-01 11:50:00,86.89,86.9,86.87,86.87,110762.0,68.9878,68.9957,68.9719,68.9719,110762.0
2021-02-01 11:55:00,86.87,86.88,86.82,86.84,279078.0,68.9719,68.9799,68.9322,68.9481,279078.0
2021-02-01 12:00:00,86.84,86.86,86.83,86.84,209617.0,68.9481,68.964,68.9402,68.9481,209617.0
2021-02-01 12:05:00,86.84,86.86,86.84,86.85,122862.0,68.9481,68.964,68.9481,68.956,122862.0
2021-02-01 12:10:00,86.84,86.86,86.83,86.84,309059.0,68.9481,68.964,68.9402,68.9481,309059.0
2021-02-01 12:15:00,86.84,86.87,86.83,86.86,140565.0,68.9481,68.9719,68.9402,68.964,140565.0
2021-02-01 12:20:00,86.87,86.87,86.84,86.84,174987.0,68.9719,68.9719,68.9481,68.9481,174987.0
2021-02-01 12:25:00,86.84,86.85,86.83,86.84,121032.0,68.9481,68.956,68.9402,68.9481,121032.0
2021-02-01 12:30:00,86.84,86.84,86.83,86.84,148352.0,68.9481,68.9481,68.9402,68.9481,148352.0
2021-02-01 12:35:00,86.83,86.84,86.81,86.82,122359.0,68.9402,68.9481,68.9243,68.9322,122359.0
2021-02-01 12:40:00,86.82,86.85,86.81,86.82,139052.0,68.9322,68.956,68.9243,68.9322,139052.0
2021-02-01 12:45:00,86.81,86.83,86.81,86.83,141311.0,68.9243,68.9402,68.9243,68.9402,141311.0
2021-02-01 12:50:00,86.83,86.85,86.82,86.84,57442.0,68.9402,68.956,68.9322,68.9481,57442.0
2021-02-01 12:55:00,86.85,86.85,86.84,86.84,51656.0,68.956,68.956,68.9481,68.9481,51656.0
2021-02-01 13:00:00,86.85,86.89,86.84,86.88,82298.0,68.956,68.9878,68.9481,68.9799,82298.0
2021-02-01 13:05:00,86.88,86.89,86.86,86.88,163007.0,68.9799,68.9878,68.964,68.9799,163007.0
2021-02-01 13:10:00,86.88,86.89,86.86,86.88,72155.0,68.9799,68.9878,68.964,68.9799,72155.0
2021-02-01 13:15:00,86.88,86.89,86.87,86.89,145487.0,68.9799,68.9878,68.9719,68.9878,145487.0
2021-02-01 13:20:00,86.88,86.9,86.88,86.9,51796.0,68.9799,68.9957,68.9799,68.9957,51796.0
2021-02-01 13:25:00,86.9,86.9,86.88,86.89,161667.0,68.9957,68.9957,68.9799,68.9878,161667.0
2021-02-01 13:30:00,86.89,86.9,86.89,86.9,31929.0,68.9878,68.9957,68.9878,68.9957,31929.0
2021-02-01 13:35:00,86.9,86.9,86.86,86.87,196027.0,68.9957,68.9957,68.964,68.9719,196027.0
2021-02-01 13:40:00,86.87,86.88,86.86,86.86,132892.0,68.9719,68.9799,68.964,68.964,132892.0
2021-02-01 13:45:00,86.87,86.87,86.85,86.86,94997.0,68.9719,68.9719,68.956,68.964,94997.0
2021-02-01 13:50:00,86.86,86.89,86.86,86.89,224329.0,68.964,68.9878,68.964,68.9878,224329.0
2021-02-01 13:55:00,86.89,86.91,86.88,86.91,164022.0,68.9878,69.0037,68.9799,69.0037,164022.0
2021-02-01 14:00:00,86.91,86.92,86.9,86.92,146477.0,69.0037,69.0116,68.9957,69.0116,146477.0
2021-02-01 14:05:00,86.92,86.92,86.9,86.91,82338.0,69.0116,69.0116,68.9957,69.0037,82338.0
2021-02-01 14:10:00,86.91,86.93,86.9,86.92,66781.0,69.0037,69.0196,68.9957,69.0116,66781.0
2021-02-01 14:15:00,86.93,86.95,86.92,86.95,45872.0,69.0196,69.0354,69.0116,69.0354,45872.0
2021-02-01 14:20:00,86.95,86.95,86.93,86.94,131662.0,69.0354,69.0354,69.0196,69.0275,131662.0
2021-02-01 14:25:00,86.94,86.97,86.94,86.96,205609.0,69.0275,69.0513,69.0275,69.0434,205609.0
2021-02-01 14:30:00,86.95,86.97,86.94,86.95,122020.0,69.0354,69.0513,69.0275,69.0354,122020.0
2021-02-01 14:35:00,86.95,86.96,86.93,86.94,164571.0,69.0354,69.0434,69.0196,69.0275,164571.0
2021-02-01 14:40:00,86.94,86.97,86.93,86.95,250301.0,69.0275,69.0513,69.0196,69.0354,250301.0
2021-02-01 14:45:00,86.95,86.96,86.95,86.96,86090.0,69.0354,69.0434,69.0354,69.0434,86090.0
2021-02-01 14:50:00,86.95,86.97,86.94,86.95,196957.0,69.0354,69.0513,69.0275,69.0354,196957.0
2021-02-01 14:55:00,86.95,86.95,86.92,86.93,128293.0,69.0354,69.0354,69.0116,69.0196,128293.0
2021-02-01 15:00:00,86.92,86.95,86.92,86.94,203759.0,69.0116,69.0354,69.0116,69.0275,203759.0
2021-02-01 15:05:00,86.95,86.97,86.93,86.97,360142.0,69.0354,69.0513,69.0196,69.0513,360142.0
2021-02-01 15:10:00,86.97,86.97,86.92,86.94,326208.0,69.0513,69.0513,69.0116,69.0275,326208.0
2021-02-01 15:15:00,86.94,86.95,86.91,86.92,243503.0,69.0275,69.0354,69.0037,69.0116,243503.0
2021-02-01 15:20:00,86.92,86.94,86.89,86.91,190582.0,69.0116,69.0275,68.9878,69.0037,190582.0
2021-02-01 15:25:00,86.91,86.91,86.89,86.91,180431.0,69.0037,69.0037,68.9878,69.0037,180431.0
2021-02-01 15:30:00,86.91,86.91,86.88,86.91,377156.0,69.0037,69.0037,68.9799,69.0037,377156.0
2021-02-01 15:35:00,86.91,86.91,86.9,86.9,213855.0,69.0037,69.0037,68.9957,68.9957,213855.0
2021-02-01 15:40:00,86.9,86.91,86.89,86.91,951297.0,68.9957,69.0037,68.9878,69.0037,951297.0
2021-02-01 15:45:00,86.9,86.91,86.86,86.9,1144989.0,68.9957,69.0037,68.964,68.9957,1144989.0
2021-02-01 15:50:00,86.89,86.9,86.87,86.89,733683.0,68.9878,68.9957,68.9719,68.9878,733683.0
2021-02-01 15:55:00,86.88,86.93,86.88,86.92,1481850.0,68.9799,69.0196,68.9799,69.0116,1481850.0
2021-02-02 09:30:00,87.16,87.19,87.13,87.19,382714.0,69.2022,69.226,69.1783,69.226,382714.0
2021-02-02 09:35:00,87.19,87.2,87.16,87.17,375195.0,69.226,69.2339,69.2022,69.2101,375195.0
2021-02-02 09:40:00,87.17,87.18,87.12,87.13,548202.0,69.2101,69.218,69.1704,69.1783,548202.0
2021-02-02 09:45:00,87.14,87.18,87.13,87.18,252749.0,69.1863,69.218,69.1783,69.218,252749.0
2021-02-02 09:50:00,87.18,87.18,87.13,87.17,319338.0,69.218,69.218,69.1783,69.2101,319338.0
2021-02-02 09:55:00,87.16,87.19,87.15,87.17,225489.0,69.2022,69.226,69.1942,69.2101,225489.0
2021-02-02 10:00:00,87.17,87.21,87.17,87.2,314217.0,69.2101,69.2419,69.2101,69.2339,314217.0
2021-02-02 10:05:00,87.2,87.21,87.18,87.2,265754.0,69.2339,69.2419,69.218,69.2339,265754.0
2021-02-02 10:10:00,87.2,87.22,87.18,87.22,238267.0,69.2339,69.2498,69.218,69.2498,238267.0
2021-02-02 10:15:00,87.22,87.26,87.2,87.25,735077.0,69.2498,69.2816,69.2339,69.2736,735077.0
2021-02-02 10:20:00,87.26,87.26,87.23,87.23,299062.0,69.2816,69.2816,69.2577,69.2577,299062.0
2021-02-02 10:25:00,87.24,87.24,87.14,87.15,442884.0,69.2657,69.2657,69.1863,69.1942,442884.0
2021-02-02 10:30:00,87.14,87.18,87.14,87.17,344222.0,69.1863,69.218,69.1863,69.2101,344222.0
2021-02-02 10:35:00,87.17,87.21,87.17,87.17,338106.0,69.2101,69.2419,69.2101,69.2101,338106.0
2021-02-02 10:40:00,87.17,87.19,87.15,87.16,268022.0,69.2101,69.226,69.1942,69.2022,268022.0
2021-02-02 10:45:00,87.16,87.19,87.15,87.19,184913.0,69.2022,69.226,69.1942,69.226,184913.0
2021-02-02 10:50:00,87.19,87.2,87.18,87.2,114738.0,69.226,69.2339,69.218,69.2339,114738.0
2021-02-02 10:55:00,87.2,87.21,87.18,87.2,198789.0,69.2339,69.2419,69.218,69.2339,198789.0
2021-02-02 11:00:00,87.2,87.22,87.19,87.22,206029.0,69.2339,69.2498,69.226,69.2498,206029.0
2021-02-02 11:05:00,87.22,87.23,87.21,87.22,134195.0,69.2498,69.2577,69.2419,69.2498,134195.0
2021-02-02 11:10:00,87.22,87.24,87.21,87.22,192144.0,69.2498,69.2657,69.2419,69.2498,192144.0
2021-02-02 11:15:00,87.22,87.24,87.22,87.23,227187.0,69.2498,69.2657,69.2498,69.2577,227187.0
2021-02-02 11:20:00,87.23,87.24,87.19,87.2,1074163.0,69.2577,69.2657,69.226,69.2339,1074163.0
2021-02-02 11:25:00,87.2,87.2,87.17,87.19,112862.0,69.2339,69.2339,69.2101,69.226,112862.0
2021-02-02 11:30:00,87.19,87.2,87.16,87.17,194442.0,69.226,69.2339,69.2022,69.2101,194442.0
2021-02-02 11:35:00,87.17,87.2,87.16,87.19,537380.0,69.2101,69.2339,69.2022,69.226,537380.0
2021-02-02 11:40:00,87.19,87.19,87.17,87.17,123244.0,69.226,69.226,69.2101,69.2101,123244.0
2021-02-02 11:45:00,87.17,87.18,87.17,87.17,152959.0,69.2101,69.218,69.2101,69.2101,152959.0
2021-02-02 11:50:00,87.17,87.19,87.17,87.18,268561.0,69.2101,69.226,69.2101,69.218,268561.0
2021-02-02 11:55:00,87.18,87.19,87.17,87.17,37432.0,69.218,69.226,69.2101,69.2101,37432.0
2021-02-02 12:00:00,87.17,87.18,87.15,87.15,277519.0,69.2101,69.218,69.1942,69.1942,277519.0
2021-02-02 12:05:00,87.16,87.16,87.13,87.14,218896.0,69.2022,69.2022,69.1783,69.1863,218896.0
2021-02-02 12:10:00,87.14,87.15,87.14,87.14,25308.0,69.1863,69.1942,69.1863,69.1863,25308.0
2021-02-02 12:15:00,87.14,87.16,87.14,87.16,224342.0,69.1863,69.2022,69.1863,69.2022,224342.0
2021-02-02 12:20:00,87.16,87.16,87.15,87.15,55460.0,69.2022,69.2022,69.1942,69.1942,55460.0
2021-02-02 12:25:00,87.15,87.16,87.12,87.13,152051.0,69.1942,69.2022,69.1704,69.1783,152051.0
2021-02-02 12:30:00,87.12,87.14,87.12,87.13,348725.0,69.1704,69.1863,69.1704,69.1783,348725.0
2021-02-02 12:35:00,87.13,87.13,87.12,87.13,44843.0,69.1783,69.1783,69.1704,69.1783,44843.0
2021-02-02 12:40:00,87.12,87.13,87.11,87.12,93865.0,69.1704,69.1783,69.1625,69.1704,93865.0
2021-02-02 12:45:00,87.12,87.13,87.11,87.13,91132.0,69.1704,69.1783,69.1625,69.1783,91132.0
2021-02-02 12:50:00,87.12,87.13,87.11,87.12,81041.0,69.1704,69.1783,69.1625,69.1704,81041.0
2021-02-02 12:55:00,87.12,87.12,87.11,87.12,10039.0,69.1704,69.1704,69.1625,69.1704,10039.0
2021-02-02 13:00:00,87.12,87.13,87.12,87.13,148115.0,69.1704,69.1783,69.1704,69.1783,148115.0
2021-02-02 13:05:00,87.13,87.13,87.12,87.12,92528.0,69.1783,69.1783,69.1704,69.1704,92528.0
2021-02-02 13:10:00,87.13,87.13,87.12,87.12,143598.0,69.1783,69.1783,69.1704,69.1704,143598.0
2021-02-02 13:15:00,87.13,87.13,87.11,87.12,162653.0,69.1783,69.1783,69.1625,69.1704,162653.0
2021-02-02 13:20:00,87.11,87.12,87.1,87.1,86602.0,69.1625,69.1704,69.1545,69.1545,86602.0
2021-02-02 13:25:00,87.1,87.11,87.09,87.11,382656.0,69.1545,69.1625,69.1466,69.1625,382656.0
2021-02-02 13:30:00,87.11,87.13,87.11,87.13,161813.0,69.1625,69.1783,69.1625,69.1783,161813.0
2021-02-02 13:35:00,87.13,87.13,87.12,87.13,71189.0,69.1783,69.1783,69.1704,69.1783,71189.0
2021-02-02 13:40:00,87.12,87.13,87.12,87.13,128227.0,69.1704,69.1783,69.1704,69.1783,128227.0
2021-02-02 13:45:00,87.13,87.15,87.12,87.15,153172.0,69.1783,69.1942,69.1704,69.1942,153172.0
2021-02-02 13:50:00,87.15,87.15,87.14,87.14,58754.0,69.1942,69.1942,69.1863,69.1863,58754.0
2021-02-02 13:55:00,87.14,87.15,87.14,87.14,86138.0,69.1863,69.1942,69.1863,69.1863,86138.0
2021-02-02 14:00:00,87.14,87.15,87.14,87.14,153890.0,69.1863,69.1942,69.1863,69.1863,153890.0
2021-02-02 14:05:00,87.15,87.15,87.14,87.14,52214.0,69.1942,69.1942,69.1863,69.1863,52214.0
2021-02-02 14:10:00,87.15,87.17,87.14,87.17,143058.0,69.1942,69.2101,69.1863,69.2101,143058.0
2021-02-02 14:15:00,87.17,87.17,87.16,87.17,56823.0,69.2101,69.2101,69.2022,69.2101,56823.0
2021-02-02 14:20:00,87.16,87.18,87.16,87.18,62420.0,69.2022,69.218,69.2022,69.218,62420.0
2021-02-02 14:25:00,87.17,87.19,87.17,87.19,89822.0,69.2101,69.226,69.2101,69.226,89822.0
2021-02-02 14:30:00,87.19,87.2,87.18,87.2,220131.0,69.226,69.2339,69.218,69.2339,220131.0
2021-02-02 14:35:00,87.2,87.22,87.19,87.22,175892.0,69.2339,69.2498,69.226,69.2498,175892.0
2021-02-02 14:40:00,87.22,87.23,87.21,87.23,449904.0,69.2498,69.2577,69.2419,69.2577,449904.0
2021-02-02 14:45:00,87.23,87.24,87.22,87.23,209436.0,69.2577,69.2657,69.2498,69.2577,209436.0
2021-02-02 14:50:00,87.23,87.24,87.22,87.23,90710.0,69.2577,69.2657,69.2498,69.2577,90710.0
2021-02-02 14:55:00,87.23,87.23,87.22,87.22,107992.0,69.2577,69.2577,69.2498,69.2498,107992.0
2021-02-02 15:00:00,87.23,87.24,87.21,87.24,290926.0,69.2577,69.2657,69.2419,69.2657,290926.0
2021-02-02 15:05:00,87.23,87.24,87.22,87.22,36580.0,69.2577,69.2657,69.2498,69.2498,36580.0
2021-02-02 15:10:00,87.22,87.23,87.22,87.23,45091.0,69.2498,69.2577,69.2498,69.2577,45091.0
2021-02-02 15:15:00,87.23,87.23,87.21,87.22,118469.0,69.2577,69.2577,69.2419,69.2498,118469.0
2021-02-02 15:20:00,87.22,87.22,87.21,87.22,59947.0,69.2498,69.2498,69.2419,69.2498,59947.0
2021-02-02 15:25:00,87.21,87.23,87.21,87.23,214892.0,69.2419,69.2577,69.2419,69.2577,214892.0
2021-02-02 15:30:00,87.22,87.23,87.21,87.21,225532.0,69.2498,69.2577,69.2419,69.2419,225532.0
2021-02-02 15:35:00,87.21,87.21,87.19,87.2,350627.0,69.2419,69.2419,69.226,69.2339,350627.0
2021-02-02 15:40:00,87.2,87.2,87.19,87.2,758855.0,69.2339,69.2339,69.226,69.2339,758855.0
2021-02-02 15:45:00,87.19,87.2,87.19,87.19,1067477.0,69.226,69.2339,69.226,69.226,1067477.0
2021-02-02 15:50:00,87.19,87.2,87.18,87.2,774185.0,69.226,69.2339,69.218,69.2339,774185.0
2021-02-02 15:55:00,87.2,87.2,87.14,87.16,567164.0,69.2339,69.2339,69.1863,69.2022,567164.0
2021-02-03 09:30:00,87.2,87.25,87.17,87.24,376864.0,69.2339,69.2736,69.2101,69.2657,376864.0
2021-02-03 09:35:00,87.25,87.26,87.2,87.23,293760.0,69.2736,69.2816,69.2339,69.2577,293760.0
2021-02-03 09:40:00,87.23,87.29,87.23,87.25,216551.0,69.2577,69.3054,69.2577,69.2736,216551.0
2021-02-03 09:45:00,87.25,87.3,87.23,87.29,488846.0,69.2736,69.3133,69.2577,69.3054,488846.0
2021-02-03 09:50:00,87.29,87.29,87.24,87.26,344803.0,69.3054,69.3054,69.2657,69.2816,344803.0
2021-02-03 09:55:00,87.26,87.31,87.25,87.3,258537.0,69.2816,69.3213,69.2736,69.3133,258537.0
2021-02-03 10:00:00,87.3,87.32,87.28,87.3,408043.0,69.3133,69.3292,69.2974,69.3133,408043.0
2021-02-03 10:05:00,87.3,87.3,87.27,87.29,697347.0,69.3133,69.3133,69.2895,69.3054,697347.0
2021-02-03 10:10:00,87.3,87.31,87.27,87.3,617900.0,69.3133,69.3213,69.2895,69.3133,617900.0
2021-02-03 10:15:00,87.3,87.3,87.26,87.26,215249.0,69.3133,69.3133,69.2816,69.2816,215249.0
2021-02-03 10:20:00,87.27,87.29,87.23,87.29,399507.0,69.2895,69.3054,69.2577,69.3054,399507.0
2021-02-03 10:25:00,87.28,87.29,87.22,87.22,365575.0,69.2974,69.3054,69.2498,69.2498,365575.0
2021-02-03 10:30:00,87.22,87.24,87.21,87.22,835750.0,69.2498,69.2657,69.2419,69.2498,835750.0
2021-02-03 10:35:00,87.22,87.22,87.18,87.2,276467.0,69.2498,69.2498,69.218,69.2339,276467.0
2021-02-03 10:40:00,87.2,87.24,87.18,87.23,390421.0,69.2339,69.2657,69.218,69.2577,390421.0
2021-02-03 10:45:00,87.23,87.28,87.23,87.25,277731.0,69.2577,69.2974,69.2577,69.2736,277731.0
2021-02-03 10:50:00,87.26,87.3,87.24,87.27,360604.0,69.2816,69.3133,69.2657,69.2895,360604.0
2021-02-03 10:55:00,87.27,87.28,87.25,87.28,310414.0,69.2895,69.2974,69.2736,69.2974,310414.0
2021-02-03 11:00:00,87.28,87.29,87.27,87.28,389460.0,69.2974,69.3054,69.2895,69.2974,389460.0
2021-02-03 11:05:00,87.28,87.28,87.27,87.27,108611.0,69.2974,69.2974,69.2895,69.2895,108611.0
2021-02-03 11:10:00,87.27,87.29,87.27,87.29,229978.0,69.2895,69.3054,69.2895,69.3054,229978.0
2021-02-03 11:15:00,87.29,87.33,87.29,87.31,484550.0,69.3054,69.3371,69.3054,69.3213,484550.0
2021-02-03 11:20:00,87.32,87.33,87.31,87.32,180580.0,69.3292,69.3371,69.3213,69.3292,180580.0
2021-02-03 11:25:00,87.33,87.34,87.3,87.32,570030.0,69.3371,69.3451,69.3133,69.3292,570030.0
2021-02-03 11:30:00,87.33,87.34,87.3,87.33,158667.0,69.3371,69.3451,69.3133,69.3371,158667.0
2021-02-03 11:35:00,87.32,87.35,87.32,87.35,120235.0,69.3292,69.353,69.3292,69.353,120235.0
2021-02-03 11:40:00,87.35,87.36,87.35,87.36,59449.0,69.353,69.361,69.353,69.361,59449.0
2021-02-03 11:45:00,87.36,87.36,87.32,87.33,404824.0,69.361,69.361,69.3292,69.3371,404824.0
2021-02-03 11:50:00,87.33,87.34,87.32,87.34,231545.0,69.3371,69.3451,69.3292,69.3451,231545.0
2021-02-03 11:55:00,87.34,87.34,87.33,87.33,40010.0,69.3451,69.3451,69.3371,69.3371,40010.0
2021-02-03 12:00:00,87.33,87.33,87.31,87.32,72061.0,69.3371,69.3371,69.3213,69.3292,72061.0
2021-02-03 12:05:00,87.32,87.33,87.31,87.31,238514.0,69.3292,69.3371,69.3213,69.3213,238514.0
2021-02-03 12:10:00,87.31,87.31,87.29,87.3,109893.0,69.3213,69.3213,69.3054,69.3133,109893.0
2021-02-03 12:15:00,87.3,87.31,87.29,87.29,63855.0,69.3133,69.3213,69.3054,69.3054,63855.0
2021-02-03 12:20:00,87.29,87.3,87.28,87.29,58860.0,69.3054,69.3133,69.2974,69.3054,58860.0
2021-02-03 12:25:00,87.29,87.29,87.28,87.29,35535.0,69.3054,69.3054,69.2974,69.3054,35535.0
2021-02-03 12:30:00,87.29,87.29,87.27,87.27,152993.0,69.3054,69.3054,69.2895,69.2895,152993.0
2021-02-03 12:35:00,87.27,87.29,87.26,87.29,185110.0,69.2895,69.3054,69.2816,69.3054,185110.0
2021-02-03 12:40:00,87.29,87.31,87.28,87.3,122732.0,69.3054,69.3213,69.2974,69.3133,122732.0
2021-02-03 12:45:00,87.3,87.32,87.29,87.31,118316.0,69.3133,69.3292,69.3054,69.3213,118316.0
2021-02-03 12:50:00,87.31,87.32,87.29,87.3,54021.0,69.3213,69.3292,69.3054,69.3133,54021.0
2021-02-03 12:55:00,87.31,87.31,87.29,87.3,42537.0,69.3213,69.3213,69.3054,69.3133,42537.0
2021-02-03 13:00:00,87.3,87.32,87.29,87.31,38639.0,69.3133,69.3292,69.3054,69.3213,38639.0
2021-02-03 13:05:00,87.31,87.32,87.3,87.32,68360.0,69.3213,69.3292,69.3133,69.3292,68360.0
2021-02-03 13:10:00,87.31,87.32,87.3,87.31,20990.0,69.3213,69.3292,69.3133,69.3213,20990.0
2021-02-03 13:15:00,87.31,87.32,87.3,87.31,35292.0,69.3213,69.3292,69.3133,69.3213,35292.0
2021-02-03 13:20:00,87.3,87.32,87.3,87.31,35039.0,69.3133,69.3292,69.3133,69.3213,35039.0
2021-02-03 13:25:00,87.31,87.32,87.31,87.32,18714.0,69.3213,69.3292,69.3213,69.3292,18714.0
2021-02-03 13:30:00,87.31,87.32,87.31,87.31,37831.0,69.3213,69.3292,69.3213,69.3213,37831.0
2021-02-03 13:35:00,87.31,87.35,87.31,87.35,60953.0,69.3213,69.353,69.3213,69.353,60953.0
2021-02-03 13:40:00,87.34,87.36,87.34,87.35,322766.0,69.3451,69.361,69.3451,69.353,322766.0
2021-02-03 13:45:00,87.35,87.36,87.34,87.35,140156.0,69.353,69.361,69.3451,69.353,140156.0
2021-02-03 13:50:00,87.36,87.36,87.33,87.34,130573.0,69.361,69.361,69.3371,69.3451,130573.0
2021-02-03 13:55:00,87.34,87.35,87.31,87.34,874984.0,69.3451,69.353,69.3213,69.3451,874984.0
2021-02-03 14:00:00,87.34,87.36,87.34,87.34,94567.0,69.3451,69.361,69.3451,69.3451,94567.0
2021-02-03 14:05:00,87.34,87.35,87.32,87.34,729143.0,69.3451,69.353,69.3292,69.3451,729143.0
2021-02-03 14:10:00,87.34,87.34,87.3,87.31,403525.0,69.3451,69.3451,69.3133,69.3213,403525.0
2021-02-03 14:15:00,87.31,87.31,87.29,87.3,197025.0,69.3213,69.3213,69.3054,69.3133,197025.0
2021-02-03 14:20:00,87.3,87.3,87.29,87.3,136478.0,69.3133,69.3133,69.3054,69.3133,136478.0
2021-02-03 14:25:00,87.3,87.3,87.29,87.3,124915.0,69.3133,69.3133,69.3054,69.3133,124915.0
2021-02-03 14:30:00,87.3,87.31,87.28,87.29,221328.0,69.3133,69.3213,69.2974,69.3054,221328.0
2021-02-03 14:35:00,87.28,87.3,87.28,87.3,164695.0,69.2974,69.3133,69.2974,69.3133,164695.0
2021-02-03 14:40:00,87.3,87.3,87.29,87.29,289004.0,69.3133,69.3133,69.3054,69.3054,289004.0
2021-02-03 14:45:00,87.3,87.3,87.27,87.28,99449.0,69.3133,69.3133,69.2895,69.2974,99449.0
2021-02-03 14:50:00,87.28,87.28,87.26,87.28,141491.0,69.2974,69.2974,69.2816,69.2974,141491.0
2021-02-03 14:55:00,87.28,87.28,87.26,87.27,102112.0,69.2974,69.2974,69.2816,69.2895,102112.0
2021-02-03 15:00:00,87.26,87.3,87.26,87.28,237937.0,69.2816,69.3133,69.2816,69.2974,237937.0
2021-02-03 15:05:00,87.28,87.28,87.27,87.28,86658.0,69.2974,69.2974,69.2895,69.2974,86658.0
2021-02-03 15:10:00,87.28,87.29,87.27,87.29,68446.0,69.2974,69.3054,69.2895,69.3054,68446.0
2021-02-03 15:15:00,87.28,87.29,87.25,87.26,154921.0,69.2974,69.3054,69.2736,69.2816,154921.0
2021-02-03 15:20:00,87.25,87.26,87.24,87.25,115397.0,69.2736,69.2816,69.2657,69.2736,115397.0
2021-02-03 15:25:00,87.25,87.25,87.22,87.23,176706.0,69.2736,69.2736,69.2498,69.2577,176706.0
2021-02-03 15:30:00,87.23,87.25,87.22,87.24,394962.0,69.2577,69.2736,69.2498,69.2657,394962.0
2021-02-03 15:35:00,87.24,87.24,87.2,87.2,381050.0,69.2657,69.2657,69.2339,69.2339,381050.0
2021-02-03 15:40:00,87.2,87.24,87.2,87.24,317352.0,69.2339,69.2657,69.2339,69.2657,317352.0
2021-02-03 15:45:00,87.23,87.25,87.22,87.22,742741.0,69.2577,69.2736,69.2498,69.2498,742741.0
2021-02-03 15:50:00,87.22,87.24,87.21,87.23,386875.0,69.2498,69.2657,69.2419,69.2577,386875.0
2021-02-03 15:55:00,87.23,87.24,87.21,87.22,674423.0,69.2577,69.2657,69.2419,69.2498,674423.0
2021-02-04 09:30:00,87.35,87.37,87.33,87.35,200132.0,69.353,69.3689,69.3371,69.353,200132.0
2021-02-04 09:35:00,87.35,87.39,87.33,87.38,349251.0,69.353,69.3848,69.3371,69.3768,349251.0
2021-02-04 09:40:00,87.38,87.38,87.36,87.37,318497.0,69.3768,69.3768,69.361,69.3689,318497.0
2021-02-04 09:45:00,87.37,87.41,87.36,87.41,255414.0,69.3689,69.4007,69.361,69.4007,255414.0
2021-02-04 09:50:00,87.41,87.42,87.39,87.4,555279.0,69.4007,69.4086,69.3848,69.3927,555279.0
2021-02-04 09:55:00,87.41,87.43,87.39,87.42,304875.0,69.4007,69.4165,69.3848,69.4086,304875.0
2021-02-04 10:00:00,87.42,87.43,87.38,87.4,269292.0,69.4086,69.4165,69.3768,69.3927,269292.0
2021-02-04 10:05:00,87.4,87.43,87.4,87.42,207242.0,69.3927,69.4165,69.3927,69.4086,207242.0
2021-02-04 10:10:00,87.42,87.44,87.41,87.42,200175.0,69.4086,69.4245,69.4007,69.4086,200175.0
2021-02-04 10:15:00,87.43,87.44,87.41,87.43,272433.0,69.4165,69.4245,69.4007,69.4165,272433.0
2021-02-04 10:20:00,87.42,87.44,87.42,87.44,130279.0,69.4086,69.4245,69.4086,69.4245,130279.0
2021-02-04 10:25:00,87.44,87.44,87.38,87.39,374956.0,69.4245,69.4245,69.3768,69.3848,374956.0
2021-02-04 10:30:00,87.39,87.41,87.37,87.39,948451.0,69.3848,69.4007,69.3689,69.3848,948451.0
2021-02-04 10:35:00,87.39,87.4,87.38,87.38,255162.0,69.3848,69.3927,69.3768,69.3768,255162.0
2021-02-04 10:40:00,87.38,87.39,87.37,87.38,160794.0,69.3768,69.3848,69.3689,69.3768,160794.0
2021-02-04 10:45:00,87.38,87.41,87.37,87.41,183455.0,69.3768,69.4007,69.3689,69.4007,183455.0
2021-02-04 10:50:00,87.41,87.42,87.39,87.4,418099.0,69.4007,69.4086,69.3848,69.3927,418099.0
2021-02-04 10:55:00,87.4,87.42,87.39,87.41,216111.0,69.3927,69.4086,69.3848,69.4007,216111.0
2021-02-04 11:00:00,87.41,87.44,87.4,87.44,293797.0,69.4007,69.4245,69.3927,69.4245,293797.0
2021-02-04 11:05:00,87.43,87.44,87.41,87.42,343192.0,69.4165,69.4245,69.4007,69.4086,343192.0
2021-02-04 11:10:00,87.42,87.42,87.39,87.39,81396.0,69.4086,69.4086,69.3848,69.3848,81396.0
2021-02-04 11:15:00,87.4,87.41,87.36,87.38,487545.0,69.3927,69.4007,69.361,69.3768,487545.0
2021-02-04 11:20:00,87.38,87.4,87.37,87.4,185803.0,69.3768,69.3927,69.3689,69.3927,185803.0
2021-02-04 11:25:00,87.4,87.4,87.34,87.35,278575.0,69.3927,69.3927,69.3451,69.353,278575.0
2021-02-04 11:30:00,87.35,87.36,87.31,87.32,457941.0,69.353,69.361,69.3213,69.3292,457941.0
2021-02-04 11:35:00,87.33,87.34,87.31,87.33,698612.0,69.3371,69.3451,69.3213,69.3371,698612.0
2021-02-04 11:40:00,87.33,87.36,87.32,87.34,338038.0,69.3371,69.361,69.3292,69.3451,338038.0
2021-02-04 11:45:00,87.35,87.35,87.34,87.34,92896.0,69.353,69.353,69.3451,69.3451,92896.0
2021-02-04 11:50:00,87.34,87.35,87.33,87.34,63716.0,69.3451,69.353,69.3371,69.3451,63716.0
2021-02-04 11:55:00,87.33,87.36,87.33,87.36,349984.0,69.3371,69.361,69.3371,69.361,349984.0
2021-02-04 12:00:00,87.36,87.38,87.35,87.38,32312.0,69.361,69.3768,69.353,69.3768,32312.0
2021-02-04 12:05:00,87.38,87.39,87.36,87.38,178457.0,69.3768,69.3848,69.361,69.3768,178457.0
2021-02-04 12:10:00,87.37,87.38,87.36,87.38,19391.0,69.3689,69.3768,69.361,69.3768,19391.0
2021-02-04 12:15:00,87.38,87.39,87.37,87.38,82463.0,69.3768,69.3848,69.3689,69.3768,82463.0
2021-02-04 12:20:00,87.39,87.4,87.37,87.38,38974.0,69.3848,69.3927,69.3689,69.3768,38974.0
2021-02-04 12:25:00,87.39,87.39,87.37,87.39,17629.0,69.3848,69.3848,69.3689,69.3848,17629.0
2021-02-04 12:30:00,87.39,87.39,87.38,87.39,6782.0,69.3848,69.3848,69.3768,69.3848,6782.0
2021-02-04 12:35:00,87.39,87.4,87.38,87.39,25435.0,69.3848,69.3927,69.3768,69.3848,25435.0
2021-02-04 12:40:00,87.39,87.39,87.38,87.39,40933.0,69.3848,69.3848,69.3768,69.3848,40933.0
2021-02-04 12:45:00,87.39,87.4,87.38,87.4,88909.0,69.3848,69.3927,69.3768,69.3927,88909.0
2021-02-04 12:50:00,87.39,87.4,87.37,87.38,218418.0,69.3848,69.3927,69.3689,69.3768,218418.0
2021-02-04 12:55:00,87.38,87.39,87.37,87.38,35794.0,69.3768,69.3848,69.3689,69.3768,35794.0
2021-02-04 13:00:00,87.38,87.39,87.38,87.39,43779.0,69.3768,69.3848,69.3768,69.3848,43779.0
2021-02-04 13:05:00,87.39,87.39,87.38,87.39,7505.0,69.3848,69.3848,69.3768,69.3848,7505.0
2021-02-04 13:10:00,87.39,87.42,87.38,87.42,383382.0,69.3848,69.4086,69.3768,69.4086,383382.0
2021-02-04 13:15:00,87.42,87.42,87.4,87.41,21481.0,69.4086,69.4086,69.3927,69.4007,21481.0
2021-02-04 13:20:00,87.41,87.41,87.4,87.4,13359.0,69.4007,69.4007,69.3927,69.3927,13359.0
2021-02-04 13:25:00,87.41,87.42,87.39,87.4,25816.0,69.4007,69.4086,69.3848,69.3927,25816.0
2021-02-04 13:30:00,87.4,87.44,87.4,87.42,500184.0,69.3927,69.4245,69.3927,69.4086,500184.0
2021-02-04 13:35:00,87.43,87.45,87.42,87.44,88769.0,69.4165,69.4324,69.4086,69.4245,88769.0
2021-02-04 13:40:00,87.44,87.45,87.43,87.44,41574.0,69.4245,69.4324,69.4165,69.4245,41574.0
2021-02-04 13:45:00,87.45,87.46,87.43,87.46,134218.0,69.4324,69.4404,69.4165,69.4404,134218.0
2021-02-04 13:50:00,87.46,87.47,87.45,87.45,43868.0,69.4404,69.4483,69.4324,69.4324,43868.0
2021-02-04 13:55:00,87.45,87.46,87.45,87.45,21439.0,69.4324,69.4404,69.4324,69.4324,21439.0
2021-02-04 14:00:00,87.45,87.46,87.45,87.46,85035.0,69.4324,69.4404,69.4324,69.4404,85035.0
2021-02-04 14:05:00,87.45,87.46,87.45,87.45,47369.0,69.4324,69.4404,69.4324,69.4324,47369.0
2021-02-04 14:10:00,87.45,87.46,87.45,87.45,51674.0,69.4324,69.4404,69.4324,69.4324,51674.0
2021-02-04 14:15:00,87.45,87.46,87.44,87.45,127256.0,69.4324,69.4404,69.4245,69.4324,127256.0
2021-02-04 14:20:00,87.45,87.46,87.44,87.45,151523.0,69.4324,69.4404,69.4245,69.4324,151523.0
2021-02-04 14:25:00,87.46,87.46,87.45,87.45,21215.0,69.4404,69.4404,69.4324,69.4324,21215.0
2021-02-04 14:30:00,87.45,87.46,87.45,87.45,67780.0,69.4324,69.4404,69.4324,69.4324,67780.0
2021-02-04 14:35:00,87.45,87.46,87.45,87.45,17823.0,69.4324,69.4404,69.4324,69.4324,17823.0
2021-02-04 14:40:00,87.45,87.46,87.45,87.45,19510.0,69.4324,69.4404,69.4324,69.4324,19510.0
2021-02-04 14:45:00,87.46,87.46,87.45,87.45,140474.0,69.4404,69.4404,69.4324,69.4324,140474.0
2021-02-04 14:50:00,87.45,87.46,87.44,87.45,103631.0,69.4324,69.4404,69.4245,69.4324,103631.0
2021-02-04 14:55:00,87.45,87.46,87.44,87.45,306983.0,69.4324,69.4404,69.4245,69.4324,306983.0
2021-02-04 15:00:00,87.45,87.45,87.41,87.41,293540.0,69.4324,69.4324,69.4007,69.4007,293540.0
2021-02-04 15:05:00,87.41,87.42,87.4,87.41,214753.0,69.4007,69.4086,69.3927,69.4007,214753.0
2021-02-04 15:10:00,87.41,87.41,87.38,87.39,581408.0,69.4007,69.4007,69.3768,69.3848,581408.0
2021-02-04 15:15:00,87.39,87.4,87.36,87.36,590367.0,69.3848,69.3927,69.361,69.361,590367.0
2021-02-04 15:20:00,87.36,87.39,87.36,87.37,349014.0,69.361,69.3848,69.361,69.3689,349014.0
2021-02-04 15:25:00,87.37,87.38,87.37,87.38,287010.0,69.3689,69.3768,69.3689,69.3768,287010.0
2021-02-04 15:30:00,87.38,87.4,87.37,87.4,235418.0,69.3768,69.3927,69.3689,69.3927,235418.0
2021-02-04 15:35:00,87.4,87.4,87.38,87.4,172214.0,69.3927,69.3927,69.3768,69.3927,172214.0
2021-02-04 15:40:00,87.4,87.41,87.39,87.4,295407.0,69.3927,69.4007,69.3848,69.3927,295407.0
2021-02-04 15:45:00,87.4,87.4,87.39,87.39,415231.0,69.3927,69.3927,69.3848,69.3848,415231.0
2021-02-04 15:50:00,87.39,87.41,87.37,87.39,1275303.0,69.3848,69.4007,69.3689,69.3848,1275303.0
2021-02-04 15:55:00,87.38,87.41,87.37,87.39,1255436.0,69.3768,69.4007,69.3689,69.3848,1255436.0
2021-02-05 09:30:00,87.63,87.65,87.56,87.58,650209.0,69.5753,69.5912,69.5198,69.5356,650209.0
2021-02-05 09:35:00,87.59,87.59,87.53,87.56,486009.0,69.5436,69.5436,69.4959,69.5198,486009.0
2021-02-05 09:40:00,87.56,87.6,87.55,87.59,134880.0,69.5198,69.5515,69.5118,69.5436,134880.0
2021-02-05 09:45:00,87.59,87.6,87.59,87.59,208964.0,69.5436,69.5515,69.5436,69.5436,208964.0
2021-02-05 09:50:00,87.59,87.61,87.58,87.59,317850.0,69.5436,69.5594,69.5356,69.5436,317850.0
2021-02-05 09:55:00,87.59,87.6,87.55,87.56,304743.0,69.5436,69.5515,69.5118,69.5198,304743.0
2021-02-05 10:00:00,87.56,87.57,87.54,87.56,219772.0,69.5198,69.5277,69.5039,69.5198,219772.0
2021-02-05 10:05:00,87.56,87.57,87.55,87.55,145702.0,69.5198,69.5277,69.5118,69.5118,145702.0
2021-02-05 10:10:00,87.55,87.55,87.52,87.52,211138.0,69.5118,69.5118,69.488,69.488,211138.0
2021-02-05 10:15:00,87.52,87.52,87.49,87.5,403776.0,69.488,69.488,69.4642,69.4721,403776.0
2021-02-05 10:20:00,87.51,87.51,87.48,87.48,536446.0,69.4801,69.4801,69.4562,69.4562,536446.0
2021-02-05 10:25:00,87.48,87.52,87.48,87.52,206071.0,69.4562,69.488,69.4562,69.488,206071.0
2021-02-05 10:30:00,87.52,87.52,87.51,87.51,350192.0,69.488,69.488,69.4801,69.4801,350192.0
2021-02-05 10:35:00,87.52,87.53,87.51,87.53,52215.0,69.488,69.4959,69.4801,69.4959,52215.0
2021-02-05 10:40:00,87.53,87.55,87.52,87.54,122800.0,69.4959,69.5118,69.488,69.5039,122800.0
2021-02-05 10:45:00,87.55,87.55,87.54,87.55,12024.0,69.5118,69.5118,69.5039,69.5118,12024.0
2021-02-05 10:50:00,87.55,87.57,87.54,87.56,71949.0,69.5118,69.5277,69.5039,69.5198,71949.0
2021-02-05 10:55:00,87.56,87.59,87.55,87.57,156648.0,69.5198,69.5436,69.5118,69.5277,156648.0
2021-02-05 11:00:00,87.56,87.57,87.54,87.55,208452.0,69.5198,69.5277,69.5039,69.5118,208452.0
2021-02-05 11:05:00,87.55,87.55,87.53,87.54,128920.0,69.5118,69.5118,69.4959,69.5039,128920.0
2021-02-05 11:10:00,87.54,87.55,87.53,87.55,69848.0,69.5039,69.5118,69.4959,69.5118,69848.0
2021-02-05 11:15:00,87.55,87.55,87.52,87.53,210007.0,69.5118,69.5118,69.488,69.4959,210007.0
2021-02-05 11:20:00,87.54,87.55,87.53,87.55,76712.0,69.5039,69.5118,69.4959,69.5118,76712.0
2021-02-05 11:25:00,87.54,87.55,87.53,87.54,91239.0,69.5039,69.5118,69.4959,69.5039,91239.0
2021-02-05 11:30:00,87.55,87.57,87.54,87.56,58091.0,69.5118,69.5277,69.5039,69.5198,58091.0
2021-02-05 11:35:00,87.56,87.58,87.56,87.56,157857.0,69.5198,69.5356,69.5198,69.5198,157857.0
2021-02-05 11:40:00,87.56,87.57,87.53,87.54,409916.0,69.5198,69.5277,69.4959,69.5039,409916.0
2021-02-05 11:45:00,87.54,87.56,87.53,87.56,194112.0,69.5039,69.5198,69.4959,69.5198,194112.0
2021-02-05 11:50:00,87.56,87.56,87.54,87.55,8455.0,69.5198,69.5198,69.5039,69.5118,8455.0
2021-02-05 11:55:00,87.55,87.55,87.52,87.53,114060.0,69.5118,69.5118,69.488,69.4959,114060.0
2021-02-05 12:00:00,87.52,87.54,87.51,87.54,30087.0,69.488,69.5039,69.4801,69.5039,30087.0
2021-02-05 12:05:00,87.54,87.55,87.52,87.55,503352.0,69.5039,69.5118,69.488,69.5118,503352.0
2021-02-05 12:10:00,87.55,87.55,87.54,87.55,41730.0,69.5118,69.5118,69.5039,69.5118,41730.0
2021-02-05 12:15:00,87.55,87.56,87.54,87.56,15509.0,69.5118,69.5198,69.5039,69.5198,15509.0
2021-02-05 12:20:00,87.55,87.56,87.55,87.56,81646.0,69.5118,69.5198,69.5118,69.5198,81646.0
2021-02-05 12:25:00,87.55,87.56,87.55,87.56,88073.0,69.5118,69.5198,69.5118,69.5198,88073.0
2021-02-05 12:30:00,87.56,87.57,87.55,87.57,150289.0,69.5198,69.5277,69.5118,69.5277,150289.0
2021-02-05 12:35:00,87.56,87.58,87.56,87.57,446446.0,69.5198,69.5356,69.5198,69.5277,446446.0
2021-02-05 12:40:00,87.57,87.58,87.56,87.56,180293.0,69.5277,69.5356,69.5198,69.5198,180293.0
2021-02-05 12:45:00,87.56,87.58,87.56,87.58,59138.0,69.5198,69.5356,69.5198,69.5356,59138.0
2021-02-05 12:50:00,87.57,87.58,87.57,87.57,17779.0,69.5277,69.5356,69.5277,69.5277,17779.0
2021-02-05 12:55:00,87.57,87.58,87.56,87.57,72428.0,69.5277,69.5356,69.5198,69.5277,72428.0
2021-02-05 13:00:00,87.57,87.58,87.57,87.57,120032.0,69.5277,69.5356,69.5277,69.5277,120032.0
2021-02-05 13:05:00,87.57,87.57,87.55,87.56,55577.0,69.5277,69.5277,69.5118,69.5198,55577.0
2021-02-05 13:10:00,87.56,87.57,87.55,87.57,124966.0,69.5198,69.5277,69.5118,69.5277,124966.0
2021-02-05 13:15:00,87.57,87.58,87.56,87.57,205673.0,69.5277,69.5356,69.5198,69.5277,205673.0
2021-02-05 13:20:00,87.56,87.57,87.55,87.55,101797.0,69.5198,69.5277,69.5118,69.5118,101797.0
2021-02-05 13:25:00,87.56,87.56,87.54,87.55,153527.0,69.5198,69.5198,69.5039,69.5118,153527.0
2021-02-05 13:30:00,87.55,87.55,87.54,87.55,61484.0,69.5118,69.5118,69.5039,69.5118,61484.0
2021-02-05 13:35:00,87.54,87.55,87.54,87.54,50797.0,69.5039,69.5118,69.5039,69.5039,50797.0
2021-02-05 13:40:00,87.54,87.55,87.53,87.54,81075.0,69.5039,69.5118,69.4959,69.5039,81075.0
2021-02-05 13:45:00,87.54,87.55,87.53,87.54,133680.0,69.5039,69.5118,69.4959,69.5039,133680.0
2021-02-05 13:50:00,87.54,87.55,87.53,87.54,166239.0,69.5039,69.5118,69.4959,69.5039,166239.0
2021-02-05 13:55:00,87.54,87.54,87.53,87.53,43378.0,69.5039,69.5039,69.4959,69.4959,43378.0
2021-02-05 14:00:00,87.53,87.55,87.51,87.53,185165.0,69.4959,69.5118,69.4801,69.4959,185165.0
2021-02-05 14:05:00,87.53,87.53,87.51,87.52,137086.0,69.4959,69.4959,69.4801,69.488,137086.0
2021-02-05 14:10:00,87.52,87.56,87.51,87.55,246295.0,69.488,69.5198,69.4801,69.5118,246295.0
2021-02-05 14:15:00,87.55,87.55,87.53,87.54,175595.0,69.5118,69.5118,69.4959,69.5039,175595.0
2021-02-05 14:20:00,87.54,87.55,87.53,87.53,361518.0,69.5039,69.5118,69.4959,69.4959,361518.0
2021-02-05 14:25:00,87.54,87.54,87.53,87.54,67499.0,69.5039,69.5039,69.4959,69.5039,67499.0
2021-02-05 14:30:00,87.54,87.55,87.54,87.54,155140.0,69.5039,69.5118,69.5039,69.5039,155140.0
2021-02-05 14:35:00,87.54,87.55,87.53,87.54,67935.0,69.5039,69.5118,69.4959,69.5039,67935.0
2021-02-05 14:40:00,87.54,87.54,87.52,87.53,89283.0,69.5039,69.5039,69.488,69.4959,89283.0
2021-02-05 14:45:00,87.52,87.52,87.5,87.51,171222.0,69.488,69.488,69.4721,69.4801,171222.0
2021-02-05 14:50:00,87.5,87.53,87.49,87.51,428341.0,69.4721,69.4959,69.4642,69.4801,428341.0
2021-02-05 14:55:00,87.51,87.52,87.51,87.51,41580.0,69.4801,69.488,69.4801,69.4801,41580.0
2021-02-05 15:00:00,87.51,87.52,87.5,87.5,229783.0,69.4801,69.488,69.4721,69.4721,229783.0
2021-02-05 15:05:00,87.51,87.51,87.5,87.5,28866.0,69.4801,69.4801,69.4721,69.4721,28866.0
2021-02-05 15:10:00,87.51,87.51,87.5,87.51,72350.0,69.4801,69.4801,69.4721,69.4801,72350.0
2021-02-05 15:15:00,87.51,87.51,87.5,87.51,112851.0,69.4801,69.4801,69.4721,69.4801,112851.0
2021-02-05 15:20:00,87.51,87.51,87.5,87.51,59147.0,69.4801,69.4801,69.4721,69.4801,59147.0
2021-02-05 15:25:00,87.51,87.51,87.5,87.5,127682.0,69.4801,69.4801,69.4721,69.4721,127682.0
2021-02-05 15:30:00,87.5,87.51,87.49,87.51,213357.0,69.4721,69.4801,69.4642,69.4801,213357.0
2021-02-05 15:35:00,87.51,87.51,87.49,87.49,139267.0,69.4801,69.4801,69.4642,69.4642,139267.0
2021-02-05 15:40:00,87.49,87.5,87.47,87.5,631196.0,69.4642,69.4721,69.4483,69.4721,631196.0
2021-02-05 15:45:00,87.49,87.51,87.48,87.48,434594.0,69.4642,69.4801,69.4562,69.4562,434594.0
2021-02-05 15:50:00,87.48,87.5,87.48,87.49,428812.0,69.4562,69.4721,69.4562,69.4642,428812.0
2021-02-05 15:55:00,87.48,87.52,87.48,87.52,1009732.0,69.4562,69.488,69.4562,69.488,1009732.0
2021-02-08 09:30:00,87.59,87.6,87.56,87.58,142994.0,69.5436,69.5515,69.5198,69.5356,142994.0
2021-02-08 09:35:00,87.59,87.6,87.58,87.6,127446.0,69.5436,69.5515,69.5356,69.5515,127446.0
2021-02-08 09:40:00,87.6,87.61,87.59,87.59,71209.0,69.5515,69.5594,69.5436,69.5436,71209.0
2021-02-08 09:45:00,87.6,87.69,87.59,87.67,389946.0,69.5515,69.623,69.5436,69.6071,389946.0
2021-02-08 09:50:00,87.67,87.69,87.65,87.66,312239.0,69.6071,69.623,69.5912,69.5991,312239.0
2021-02-08 09:55:00,87.66,87.67,87.65,87.66,364911.0,69.5991,69.6071,69.5912,69.5991,364911.0
2021-02-08 10:00:00,87.67,87.67,87.64,87.65,262919.0,69.6071,69.6071,69.5833,69.5912,262919.0
2021-02-08 10:05:00,87.65,87.66,87.63,87.66,327785.0,69.5912,69.5991,69.5753,69.5991,327785.0
2021-02-08 10:10:00,87.66,87.67,87.63,87.65,229898.0,69.5991,69.6071,69.5753,69.5912,229898.0
2021-02-08 10:15:00,87.65,87.68,87.64,87.67,405339.0,69.5912,69.615,69.5833,69.6071,405339.0
2021-02-08 10:20:00,87.67,87.68,87.65,87.65,133630.0,69.6071,69.615,69.5912,69.5912,133630.0
2021-02-08 10:25:00,87.65,87.67,87.64,87.66,373364.0,69.5912,69.6071,69.5833,69.5991,373364.0
2021-02-08 10:30:00,87.66,87.67,87.64,87.66,163988.0,69.5991,69.6071,69.5833,69.5991,163988.0
2021-02-08 10:35:00,87.66,87.67,87.65,87.67,144643.0,69.5991,69.6071,69.5912,69.6071,144643.0
2021-02-08 10:40:00,87.66,87.68,87.66,87.68,36649.0,69.5991,69.615,69.5991,69.615,36649.0
2021-02-08 10:45:00,87.68,87.69,87.67,87.68,93660.0,69.615,69.623,69.6071,69.615,93660.0
2021-02-08 10:50:00,87.67,87.68,87.65,87.66,297641.0,69.6071,69.615,69.5912,69.5991,297641.0
2021-02-08 10:55:00,87.66,87.66,87.65,87.66,94445.0,69.5991,69.5991,69.5912,69.5991,94445.0
2021-02-08 11:00:00,87.66,87.66,87.64,87.64,149628.0,69.5991,69.5991,69.5833,69.5833,149628.0
2021-02-08 11:05:00,87.65,87.66,87.64,87.65,155343.0,69.5912,69.5991,69.5833,69.5912,155343.0
2021-02-08 11:10:00,87.65,87.65,87.63,87.64,120302.0,69.5912,69.5912,69.5753,69.5833,120302.0
2021-02-08 11:15:00,87.63,87.64,87.62,87.64,192602.0,69.5753,69.5833,69.5674,69.5833,192602.0
2021-02-08 11:20:00,87.64,87.65,87.62,87.65,86198.0,69.5833,69.5912,69.5674,69.5912,86198.0
2021-02-08 11:25:00,87.64,87.65,87.64,87.64,13479.0,69.5833,69.5912,69.5833,69.5833,13479.0
2021-02-08 11:30:00,87.64,87.65,87.62,87.62,171679.0,69.5833,69.5912,69.5674,69.5674,171679.0
2021-02-08 11:35:00,87.62,87.63,87.61,87.63,51974.0,69.5674,69.5753,69.5594,69.5753,51974.0
2021-02-08 11:40:00,87.63,87.63,87.6,87.62,41445.0,69.5753,69.5753,69.5515,69.5674,41445.0
2021-02-08 11:45:00,87.62,87.64,87.61,87.64,36817.0,69.5674,69.5833,69.5594,69.5833,36817.0
2021-02-08 11:50:00,87.64,87.65,87.64,87.65,4770.0,69.5833,69.5912,69.5833,69.5912,4770.0
2021-02-08 11:55:00,87.65,87.66,87.64,87.65,54485.0,69.5912,69.5991,69.5833,69.5912,54485.0
2021-02-08 12:00:00,87.65,87.65,87.64,87.64,22561.0,69.5912,69.5912,69.5833,69.5833,22561.0
2021-02-08 12:05:00,87.64,87.65,87.63,87.64,83657.0,69.5833,69.5912,69.5753,69.5833,83657.0
2021-02-08 12:10:00,87.64,87.68,87.64,87.67,135752.0,69.5833,69.615,69.5833,69.6071,135752.0
2021-02-08 12:15:00,87.67,87.69,87.67,87.67,279137.0,69.6071,69.623,69.6071,69.6071,279137.0
2021-02-08 12:20:00,87.67,87.68,87.67,87.68,81833.0,69.6071,69.615,69.6071,69.615,81833.0
2021-02-08 12:25:00,87.68,87.69,87.67,87.67,39534.0,69.615,69.623,69.6071,69.6071,39534.0
2021-02-08 12:30:00,87.68,87.68,87.67,87.67,33748.0,69.615,69.615,69.6071,69.6071,33748.0
2021-02-08 12:35:00,87.67,87.69,87.67,87.69,287464.0,69.6071,69.623,69.6071,69.623,287464.0
2021-02-08 12:40:00,87.69,87.69,87.67,87.68,31862.0,69.623,69.623,69.6071,69.615,31862.0
2021-02-08 12:45:00,87.67,87.68,87.67,87.68,16624.0,69.6071,69.615,69.6071,69.615,16624.0
2021-02-08 12:50:00,87.67,87.68,87.66,87.67,63982.0,69.6071,69.615,69.5991,69.6071,63982.0
2021-02-08 12:55:00,87.67,87.67,87.65,87.66,65937.0,69.6071,69.6071,69.5912,69.5991,65937.0
2021-02-08 13:00:00,87.66,87.67,87.65,87.66,51584.0,69.5991,69.6071,69.5912,69.5991,51584.0
2021-02-08 13:05:00,87.66,87.67,87.66,87.67,12903.0,69.5991,69.6071,69.5991,69.6071,12903.0
2021-02-08 13:10:00,87.67,87.68,87.66,87.67,24743.0,69.6071,69.615,69.5991,69.6071,24743.0
2021-02-08 13:15:00,87.67,87.68,87.66,87.67,160997.0,69.6071,69.615,69.5991,69.6071,160997.0
2021-02-08 13:20:00,87.67,87.68,87.66,87.67,57207.0,69.6071,69.615,69.5991,69.6071,57207.0
2021-02-08 13:25:00,87.67,87.68,87.66,87.67,76140.0,69.6071,69.615,69.5991,69.6071,76140.0
2021-02-08 13:30:00,87.67,87.68,87.66,87.67,17779.0,69.6071,69.615,69.5991,69.6071,17779.0
2021-02-08 13:35:00,87.68,87.68,87.67,87.67,8558.0,69.615,69.615,69.6071,69.6071,8558.0
2021-02-08 13:40:00,87.67,87.68,87.67,87.67,47521.0,69.6071,69.615,69.6071,69.6071,47521.0
2021-02-08 13:45:00,87.67,87.68,87.67,87.67,98928.0,69.6071,69.615,69.6071,69.6071,98928.0
2021-02-08 13:50:00,87.67,87.68,87.66,87.66,219422.0,69.6071,69.615,69.5991,69.5991,219422.0
2021-02-08 13:55:00,87.66,87.68,87.66,87.67,88948.0,69.5991,69.615,69.5991,69.6071,88948.0
2021-02-08 14:00:00,87.68,87.69,87.67,87.69,90795.0,69.615,69.623,69.6071,69.623,90795.0
2021-02-08 14:05:00,87.69,87.69,87.68,87.68,25933.0,69.623,69.623,69.615,69.615,25933.0
2021-02-08 14:10:00,87.69,87.7,87.68,87.7,82576.0,69.623,69.6309,69.615,69.6309,82576.0
2021-02-08 14:15:00,87.7,87.72,87.69,87.71,124813.0,69.6309,69.6468,69.623,69.6388,124813.0
2021-02-08 14:20:00,87.71,87.74,87.71,87.73,220639.0,69.6388,69.6627,69.6388,69.6547,220639.0
2021-02-08 14:25:00,87.73,87.74,87.73,87.74,34668.0,69.6547,69.6627,69.6547,69.6627,34668.0
2021-02-08 14:30:00,87.73,87.74,87.71,87.72,180256.0,69.6547,69.6627,69.6388,69.6468,180256.0
2021-02-08 14:35:00,87.72,87.72,87.71,87.72,94057.0,69.6468,69.6468,69.6388,69.6468,94057.0
2021-02-08 14:40:00,87.71,87.72,87.71,87.72,37866.0,69.6388,69.6468,69.6388,69.6468,37866.0
2021-02-08 14:45:00,87.72,87.72,87.71,87.72,83911.0,69.6468,69.6468,69.6388,69.6468,83911.0
2021-02-08 14:50:00,87.72,87.72,87.7,87.71,121737.0,69.6468,69.6468,69.6309,69.6388,121737.0
2021-02-08 14:55:00,87.7,87.72,87.7,87.72,123858.0,69.6309,69.6468,69.6309,69.6468,123858.0
2021-02-08 15:00:00,87.72,87.72,87.71,87.72,56640.0,69.6468,69.6468,69.6388,69.6468,56640.0
2021-02-08 15:05:00,87.71,87.72,87.7,87.7,79794.0,69.6388,69.6468,69.6309,69.6309,79794.0
2021-02-08 15:10:00,87.7,87.72,87.7,87.72,58543.0,69.6309,69.6468,69.6309,69.6468,58543.0
2021-02-08 15:15:00,87.72,87.72,87.7,87.71,146043.0,69.6468,69.6468,69.6309,69.6388,146043.0
2021-02-08 15:20:00,87.72,87.72,87.71,87.72,33656.0,69.6468,69.6468,69.6388,69.6468,33656.0
2021-02-08 15:25:00,87.72,87.72,87.7,87.72,61901.0,69.6468,69.6468,69.6309,69.6468,61901.0
2021-02-08 15:30:00,87.72,87.73,87.71,87.71,152262.0,69.6468,69.6547,69.6388,69.6388,152262.0
2021-02-08 15:35:00,87.71,87.72,87.71,87.71,44386.0,69.6388,69.6468,69.6388,69.6388,44386.0
2021-02-08 15:40:00,87.71,87.72,87.7,87.72,195457.0,69.6388,69.6468,69.6309,69.6468,195457.0
2021-02-08 15:45:00,87.72,87.73,87.71,87.72,218410.0,69.6468,69.6547,69.6388,69.6468,218410.0
2021-02-08 15:50:00,87.73,87.74,87.72,87.72,675268.0,69.6547,69.6627,69.6468,69.6468,675268.0
2021-02-08 15:55:00,87.72,87.77,87.72,87.76,1408520.0,69.6468,69.6865,69.6468,69.6785,1408520.0
2021-02-09 09:30:00,87.65,87.68,87.64,87.67,178869.0,69.5912,69.615,69.5833,69.6071,178869.0
2021-02-09 09:35:00,87.67,87.68,87.65,87.65,212968.0,69.6071,69.615,69.5912,69.5912,212968.0
2021-02-09 09:40:00,87.65,87.66,87.63,87.66,135766.0,69.5912,69.5991,69.5753,69.5991,135766.0
2021-02-09 09:45:00,87.66,87.69,87.65,87.68,402961.0,69.5991,69.623,69.5912,69.615,402961.0
2021-02-09 09:50:00,87.68,87.72,87.68,87.71,268937.0,69.615,69.6468,69.615,69.6388,268937.0
2021-02-09 09:55:00,87.71,87.73,87.7,87.7,82483.0,69.6388,69.6547,69.6309,69.6309,82483.0
2021-02-09 10:00:00,87.7,87.72,87.69,87.7,110401.0,69.6309,69.6468,69.623,69.6309,110401.0
2021-02-09 10:05:00,87.69,87.7,87.68,87.7,157581.0,69.623,69.6309,69.615,69.6309,157581.0
2021-02-09 10:10:00,87.7,87.72,87.7,87.71,122680.0,69.6309,69.6468,69.6309,69.6388,122680.0
2021-02-09 10:15:00,87.71,87.71,87.7,87.7,25004.0,69.6388,69.6388,69.6309,69.6309,25004.0
2021-02-09 10:20:00,87.71,87.71,87.69,87.7,88696.0,69.6388,69.6388,69.623,69.6309,88696.0
2021-02-09 10:25:00,87.7,87.7,87.69,87.69,18319.0,69.6309,69.6309,69.623,69.623,18319.0
2021-02-09 10:30:00,87.69,87.7,87.69,87.69,34358.0,69.623,69.6309,69.623,69.623,34358.0
2021-02-09 10:35:00,87.69,87.71,87.68,87.7,745195.0,69.623,69.6388,69.615,69.6309,745195.0
2021-02-09 10:40:00,87.7,87.71,87.69,87.7,222327.0,69.6309,69.6388,69.623,69.6309,222327.0
2021-02-09 10:45:00,87.69,87.7,87.67,87.69,331995.0,69.623,69.6309,69.6071,69.623,331995.0
2021-02-09 10:50:00,87.69,87.69,87.68,87.69,17049.0,69.623,69.623,69.615,69.623,17049.0
2021-02-09 10:55:00,87.69,87.69,87.67,87.69,45594.0,69.623,69.623,69.6071,69.623,45594.0
2021-02-09 11:00:00,87.68,87.69,87.67,87.67,349305.0,69.615,69.623,69.6071,69.6071,349305.0
2021-02-09 11:05:00,87.68,87.68,87.66,87.66,24703.0,69.615,69.615,69.5991,69.5991,24703.0
2021-02-09 11:10:00,87.67,87.67,87.65,87.66,372571.0,69.6071,69.6071,69.5912,69.5991,372571.0
2021-02-09 11:15:00,87.67,87.67,87.63,87.65,393213.0,69.6071,69.6071,69.5753,69.5912,393213.0
2021-02-09 11:20:00,87.65,87.68,87.64,87.66,191448.0,69.5912,69.615,69.5833,69.5991,191448.0
2021-02-09 11:25:00,87.67,87.68,87.66,87.67,14044.0,69.6071,69.615,69.5991,69.6071,14044.0
2021-02-09 11:30:00,87.67,87.68,87.65,87.66,97619.0,69.6071,69.615,69.5912,69.5991,97619.0
2021-02-09 11:35:00,87.67,87.68,87.66,87.67,24577.0,69.6071,69.615,69.5991,69.6071,24577.0
2021-02-09 11:40:00,87.67,87.69,87.67,87.69,49912.0,69.6071,69.623,69.6071,69.623,49912.0
2021-02-09 11:45:00,87.69,87.69,87.67,87.68,172795.0,69.623,69.623,69.6071,69.615,172795.0
2021-02-09 11:50:00,87.68,87.69,87.67,87.68,44149.0,69.615,69.623,69.6071,69.615,44149.0
2021-02-09 11:55:00,87.67,87.68,87.67,87.67,106473.0,69.6071,69.615,69.6071,69.6071,106473.0
2021-02-09 12:00:00,87.67,87.68,87.67,87.67,61619.0,69.6071,69.615,69.6071,69.6071,61619.0
2021-02-09 12:05:00,87.67,87.69,87.67,87.69,42825.0,69.6071,69.623,69.6071,69.623,42825.0
2021-02-09 12:10:00,87.69,87.72,87.68,87.72,601951.0,69.623,69.6468,69.615,69.6468,601951.0
2021-02-09 12:15:00,87.72,87.72,87.69,87.7,84414.0,69.6468,69.6468,69.623,69.6309,84414.0
2021-02-09 12:20:00,87.69,87.7,87.69,87.7,24108.0,69.623,69.6309,69.623,69.6309,24108.0
2021-02-09 12:25:00,87.7,87.71,87.68,87.69,67034.0,69.6309,69.6388,69.615,69.623,67034.0
2021-02-09 12:30:00,87.69,87.69,87.66,87.67,21842.0,69.623,69.623,69.5991,69.6071,21842.0
2021-02-09 12:35:00,87.67,87.68,87.66,87.67,42448.0,69.6071,69.615,69.5991,69.6071,42448.0
2021-02-09 12:40:00,87.67,87.68,87.67,87.67,29417.0,69.6071,69.615,69.6071,69.6071,29417.0
2021-02-09 12:45:00,87.68,87.69,87.67,87.68,95551.0,69.615,69.623,69.6071,69.615,95551.0
2021-02-09 12:50:00,87.68,87.71,87.67,87.7,274629.0,69.615,69.6388,69.6071,69.6309,274629.0
2021-02-09 12:55:00,87.7,87.71,87.69,87.7,242296.0,69.6309,69.6388,69.623,69.6309,242296.0
2021-02-09 13:00:00,87.7,87.71,87.7,87.7,51615.0,69.6309,69.6388,69.6309,69.6309,51615.0
2021-02-09 13:05:00,87.7,87.71,87.7,87.7,39082.0,69.6309,69.6388,69.6309,69.6309,39082.0
2021-02-09 13:10:00,87.7,87.71,87.69,87.69,68232.0,69.6309,69.6388,69.623,69.623,68232.0
2021-02-09 13:15:00,87.69,87.7,87.68,87.69,233791.0,69.623,69.6309,69.615,69.623,233791.0
2021-02-09 13:20:00,87.69,87.69,87.66,87.67,99558.0,69.623,69.623,69.5991,69.6071,99558.0
2021-02-09 13:25:00,87.67,87.68,87.66,87.67,46649.0,69.6071,69.615,69.5991,69.6071,46649.0
2021-02-09 13:30:00,87.67,87.69,87.67,87.69,209510.0,69.6071,69.623,69.6071,69.623,209510.0
2021-02-09 13:35:00,87.69,87.7,87.68,87.69,86168.0,69.623,69.6309,69.615,69.623,86168.0
2021-02-09 13:40:00,87.69,87.7,87.68,87.68,19098.0,69.623,69.6309,69.615,69.615,19098.0
2021-02-09 13:45:00,87.69,87.69,87.66,87.66,42902.0,69.623,69.623,69.5991,69.5991,42902.0
2021-02-09 13:50:00,87.67,87.67,87.65,87.67,61250.0,69.6071,69.6071,69.5912,69.6071,61250.0
2021-02-09 13:55:00,87.67,87.69,87.66,87.67,89906.0,69.6071,69.623,69.5991,69.6071,89906.0
2021-02-09 14:00:00,87.67,87.69,87.67,87.69,38242.0,69.6071,69.623,69.6071,69.623,38242.0
2021-02-09 14:05:00,87.68,87.7,87.68,87.7,109683.0,69.615,69.6309,69.615,69.6309,109683.0
2021-02-09 14:10:00,87.7,87.7,87.69,87.69,53915.0,69.6309,69.6309,69.623,69.623,53915.0
2021-02-09 14:15:00,87.7,87.7,87.68,87.69,102917.0,69.6309,69.6309,69.615,69.623,102917.0
2021-02-09 14:20:00,87.69,87.69,87.68,87.68,150291.0,69.623,69.623,69.615,69.615,150291.0
2021-02-09 14:25:00,87.69,87.69,87.68,87.69,41942.0,69.623,69.623,69.615,69.623,41942.0
2021-02-09 14:30:00,87.68,87.69,87.68,87.68,27105.0,69.615,69.623,69.615,69.615,27105.0
2021-02-09 14:35:00,87.69,87.69,87.68,87.69,188972.0,69.623,69.623,69.615,69.623,188972.0
2021-02-09 14:40:00,87.69,87.69,87.68,87.69,101555.0,69.623,69.623,69.615,69.623,101555.0
2021-02-09 14:45:00,87.69,87.69,87.68,87.69,89802.0,69.623,69.623,69.615,69.623,89802.0
2021-02-09 14:50:00,87.69,87.69,87.68,87.69,17490.0,69.623,69.623,69.615,69.623,17490.0
2021-02-09 14:55:00,87.69,87.69,87.68,87.68,15694.0,69.623,69.623,69.615,69.615,15694.0
2021-02-09 15:00:00,87.69,87.69,87.68,87.69,61649.0,69.623,69.623,69.615,69.623,61649.0
2021-02-09 15:05:00,87.68,87.69,87.68,87.69,42533.0,69.615,69.623,69.615,69.623,42533.0
2021-02-09 15:10:00,87.68,87.69,87.68,87.69,26068.0,69.615,69.623,69.615,69.623,26068.0
2021-02-09 15:15:00,87.68,87.69,87.68,87.68,148292.0,69.615,69.623,69.615,69.615,148292.0
2021-02-09 15:20:00,87.68,87.69,87.65,87.65,113211.0,69.615,69.623,69.5912,69.5912,113211.0
2021-02-09 15:25:00,87.65,87.66,87.64,87.66,341041.0,69.5912,69.5991,69.5833,69.5991,341041.0
2021-02-09 15:30:00,87.66,87.66,87.65,87.66,83465.0,69.5991,69.5991,69.5912,69.5991,83465.0
2021-02-09 15:35:00,87.66,87.66,87.65,87.66,168915.0,69.5991,69.5991,69.5912,69.5991,168915.0
2021-02-09 15:40:00,87.66,87.66,87.64,87.65,257022.0,69.5991,69.5991,69.5833,69.5912,257022.0
2021-02-09 15:45:00,87.65,87.65,87.62,87.62,198721.0,69.5912,69.5912,69.5674,69.5674,198721.0
2021-02-09 15:50:00,87.62,87.63,87.58,87.59,793236.0,69.5674,69.5753,69.5356,69.5436,793236.0
2021-02-09 15:55:00,87.59,87.61,87.57,87.59,1356037.0,69.5436,69.5594,69.5277,69.5436,1356037.0
2021-02-10 09:30:00,87.62,87.65,87.61,87.63,617799.0,69.5674,69.5912,69.5594,69.5753,617799.0
2021-02-10 09:35:00,87.63,87.65,87.61,87.63,394933.0,69.5753,69.5912,69.5594,69.5753,394933.0
2021-02-10 09:40:00,87.64,87.64,87.62,87.64,378636.0,69.5833,69.5833,69.5674,69.5833,378636.0
2021-02-10 09:45:00,87.64,87.65,87.63,87.64,283590.0,69.5833,69.5912,69.5753,69.5833,283590.0
2021-02-10 09:50:00,87.64,87.65,87.6,87.61,350947.0,69.5833,69.5912,69.5515,69.5594,350947.0
2021-02-10 09:55:00,87.6,87.61,87.59,87.59,227450.0,69.5515,69.5594,69.5436,69.5436,227450.0
2021-02-10 10:00:00,87.6,87.63,87.59,87.6,75895.0,69.5515,69.5753,69.5436,69.5515,75895.0
2021-02-10 10:05:00,87.61,87.61,87.59,87.59,115332.0,69.5594,69.5594,69.5436,69.5436,115332.0
2021-02-10 10:10:00,87.6,87.6,87.57,87.57,69646.0,69.5515,69.5515,69.5277,69.5277,69646.0
2021-02-10 10:15:00,87.57,87.58,87.54,87.56,769324.0,69.5277,69.5356,69.5039,69.5198,769324.0
2021-02-10 10:20:00,87.56,87.56,87.5,87.51,1231593.0,69.5198,69.5198,69.4721,69.4801,1231593.0
2021-02-10 10:25:00,87.51,87.54,87.5,87.53,685091.0,69.4801,69.5039,69.4721,69.4959,685091.0
2021-02-10 10:30:00,87.53,87.53,87.49,87.5,232284.0,69.4959,69.4959,69.4642,69.4721,232284.0
2021-02-10 10:35:00,87.5,87.56,87.49,87.52,247550.0,69.4721,69.5198,69.4642,69.488,247550.0
2021-02-10 10:40:00,87.52,87.53,87.47,87.47,211109.0,69.488,69.4959,69.4483,69.4483,211109.0
2021-02-10 10:45:00,87.48,87.51,87.47,87.49,312526.0,69.4562,69.4801,69.4483,69.4642,312526.0
2021-02-10 10:50:00,87.5,87.56,87.49,87.55,417298.0,69.4721,69.5198,69.4642,69.5118,417298.0
2021-02-10 10:55:00,87.55,87.58,87.54,87.58,355969.0,69.5118,69.5356,69.5039,69.5356,355969.0
2021-02-10 11:00:00,87.58,87.6,87.55,87.55,74868.0,69.5356,69.5515,69.5118,69.5118,74868.0
2021-02-10 11:05:00,87.55,87.55,87.52,87.54,85103.0,69.5118,69.5118,69.488,69.5039,85103.0
2021-02-10 11:10:00,87.54,87.58,87.53,87.58,51947.0,69.5039,69.5356,69.4959,69.5356,51947.0
2021-02-10 11:15:00,87.57,87.57,87.55,87.56,66091.0,69.5277,69.5277,69.5118,69.5198,66091.0
2021-02-10 11:20:00,87.56,87.57,87.54,87.56,140271.0,69.5198,69.5277,69.5039,69.5198,140271.0
2021-02-10 11:25:00,87.57,87.58,87.54,87.55,114607.0,69.5277,69.5356,69.5039,69.5118,114607.0
2021-02-10 11:30:00,87.55,87.57,87.52,87.56,327942.0,69.5118,69.5277,69.488,69.5198,327942.0
2021-02-10 11:35:00,87.56,87.57,87.54,87.56,73689.0,69.5198,69.5277,69.5039,69.5198,73689.0
2021-02-10 11:40:00,87.55,87.56,87.54,87.54,139730.0,69.5118,69.5198,69.5039,69.5039,139730.0
2021-02-10 11:45:00,87.54,87.56,87.53,87.54,101963.0,69.5039,69.5198,69.4959,69.5039,101963.0
2021-02-10 11:50:00,87.55,87.56,87.54,87.55,73566.0,69.5118,69.5198,69.5039,69.5118,73566.0
2021-02-10 11:55:00,87.56,87.58,87.55,87.55,286707.0,69.5198,69.5356,69.5118,69.5118,286707.0
2021-02-10 12:00:00,87.56,87.56,87.52,87.52,317802.0,69.5198,69.5198,69.488,69.488,317802.0
2021-02-10 12:05:00,87.52,87.54,87.51,87.53,312657.0,69.488,69.5039,69.4801,69.4959,312657.0
2021-02-10 12:10:00,87.54,87.56,87.52,87.56,187114.0,69.5039,69.5198,69.488,69.5198,187114.0
2021-02-10 12:15:00,87.55,87.56,87.54,87.55,178601.0,69.5118,69.5198,69.5039,69.5118,178601.0
2021-02-10 12:20:00,87.55,87.55,87.53,87.53,223221.0,69.5118,69.5118,69.4959,69.4959,223221.0
2021-02-10 12:25:00,87.52,87.54,87.52,87.54,509596.0,69.488,69.5039,69.488,69.5039,509596.0
2021-02-10 12:30:00,87.53,87.54,87.52,87.54,127680.0,69.4959,69.5039,69.488,69.5039,127680.0
2021-02-10 12:35:00,87.54,87.55,87.53,87.55,183447.0,69.5039,69.5118,69.4959,69.5118,183447.0
2021-02-10 12:40:00,87.55,87.56,87.54,87.55,168884.0,69.5118,69.5198,69.5039,69.5118,168884.0
2021-02-10 12:45:00,87.55,87.57,87.55,87.56,47777.0,69.5118,69.5277,69.5118,69.5198,47777.0
2021-02-10 12:50:00,87.56,87.58,87.56,87.57,18813.0,69.5198,69.5356,69.5198,69.5277,18813.0
2021-02-10 12:55:00,87.57,87.58,87.57,87.58,20816.0,69.5277,69.5356,69.5277,69.5356,20816.0
2021-02-10 13:00:00,87.57,87.58,87.57,87.58,16778.0,69.5277,69.5356,69.5277,69.5356,16778.0
2021-02-10 13:05:00,87.58,87.59,87.57,87.58,106131.0,69.5356,69.5436,69.5277,69.5356,106131.0
2021-02-10 13:10:00,87.59,87.59,87.58,87.59,12885.0,69.5436,69.5436,69.5356,69.5436,12885.0
2021-02-10 13:15:00,87.58,87.59,87.58,87.59,6481.0,69.5356,69.5436,69.5356,69.5436,6481.0
2021-02-10 13:20:00,87.59,87.59,87.58,87.59,50416.0,69.5436,69.5436,69.5356,69.5436,50416.0
2021-02-10 13:25:00,87.59,87.6,87.58,87.59,58629.0,69.5436,69.5515,69.5356,69.5436,58629.0
2021-02-10 13:30:00,87.59,87.59,87.58,87.59,71540.0,69.5436,69.5436,69.5356,69.5436,71540.0
2021-02-10 13:35:00,87.59,87.6,87.58,87.59,83739.0,69.5436,69.5515,69.5356,69.5436,83739.0
2021-02-10 13:40:00,87.59,87.59,87.57,87.58,175296.0,69.5436,69.5436,69.5277,69.5356,175296.0
2021-02-10 13:45:00,87.58,87.59,87.57,87.57,116037.0,69.5356,69.5436,69.5277,69.5277,116037.0
2021-02-10 13:50:00,87.57,87.59,87.57,87.59,31287.0,69.5277,69.5436,69.5277,69.5436,31287.0
2021-02-10 13:55:00,87.59,87.59,87.57,87.58,123259.0,69.5436,69.5436,69.5277,69.5356,123259.0
2021-02-10 14:00:00,87.58,87.6,87.57,87.59,138530.0,69.5356,69.5515,69.5277,69.5436,138530.0
2021-02-10 14:05:00,87.59,87.62,87.58,87.59,151379.0,69.5436,69.5674,69.5356,69.5436,151379.0
2021-02-10 14:10:00,87.59,87.6,87.59,87.59,13508.0,69.5436,69.5515,69.5436,69.5436,13508.0
2021-02-10 14:15:00,87.59,87.6,87.59,87.59,39492.0,69.5436,69.5515,69.5436,69.5436,39492.0
2021-02-10 14:20:00,87.59,87.6,87.58,87.6,61791.0,69.5436,69.5515,69.5356,69.5515,61791.0
2021-02-10 14:25:00,87.6,87.64,87.59,87.64,547753.0,69.5515,69.5833,69.5436,69.5833,547753.0
2021-02-10 14:30:00,87.64,87.67,87.62,87.66,213612.0,69.5833,69.6071,69.5674,69.5991,213612.0
2021-02-10 14:35:00,87.67,87.67,87.65,87.65,321906.0,69.6071,69.6071,69.5912,69.5912,321906.0
2021-02-10 14:40:00,87.66,87.67,87.65,87.66,55834.0,69.5991,69.6071,69.5912,69.5991,55834.0
2021-02-10 14:45:00,87.66,87.66,87.65,87.65,147443.0,69.5991,69.5991,69.5912,69.5912,147443.0
2021-02-10 14:50:00,87.65,87.66,87.65,87.65,80794.0,69.5912,69.5991,69.5912,69.5912,80794.0
2021-02-10 14:55:00,87.65,87.66,87.65,87.66,13963.0,69.5912,69.5991,69.5912,69.5991,13963.0
2021-02-10 15:00:00,87.66,87.68,87.65,87.67,124310.0,69.5991,69.615,69.5912,69.6071,124310.0
2021-02-10 15:05:00,87.66,87.67,87.65,87.65,103307.0,69.5991,69.6071,69.5912,69.5912,103307.0
2021-02-10 15:10:00,87.66,87.66,87.65,87.66,34343.0,69.5991,69.5991,69.5912,69.5991,34343.0
2021-02-10 15:15:00,87.66,87.66,87.63,87.63,209311.0,69.5991,69.5991,69.5753,69.5753,209311.0
2021-02-10 15:20:00,87.63,87.63,87.61,87.62,100506.0,69.5753,69.5753,69.5594,69.5674,100506.0
2021-02-10 15:25:00,87.62,87.63,87.61,87.62,56019.0,69.5674,69.5753,69.5594,69.5674,56019.0
2021-02-10 15:30:00,87.62,87.63,87.61,87.62,97092.0,69.5674,69.5753,69.5594,69.5674,97092.0
2021-02-10 15:35:00,87.62,87.63,87.58,87.59,214882.0,69.5674,69.5753,69.5356,69.5436,214882.0
2021-02-10 15:40:00,87.59,87.61,87.59,87.59,414758.0,69.5436,69.5594,69.5436,69.5436,414758.0
2021-02-10 15:45:00,87.59,87.6,87.58,87.59,202680.0,69.5436,69.5515,69.5356,69.5436,202680.0
2021-02-10 15:50:00,87.59,87.6,87.58,87.59,397480.0,69.5436,69.5515,69.5356,69.5436,397480.0
2021-02-10 15:55:00,87.59,87.61,87.58,87.59,1415642.0,69.5436,69.5594,69.5356,69.5436,1415642.0
2021-02-11 09:30:00,87.64,87.65,87.62,87.65,60260.0,69.5833,69.5912,69.5674,69.5912,60260.0
2021-02-11 09:35:00,87.65,87.67,87.64,87.65,512592.0,69.5912,69.6071,69.5833,69.5912,512592.0
2021-02-11 09:40:00,87.65,87.66,87.64,87.66,82815.0,69.5912,69.5991,69.5833,69.5991,82815.0
2021-02-11 09:45:00,87.66,87.68,87.65,87.66,139627.0,69.5991,69.615,69.5912,69.5991,139627.0
2021-02-11 09:50:00,87.66,87.66,87.62,87.64,264737.0,69.5991,69.5991,69.5674,69.5833,264737.0
2021-02-11 09:55:00,87.64,87.66,87.63,87.64,108294.0,69.5833,69.5991,69.5753,69.5833,108294.0
2021-02-11 10:00:00,87.64,87.65,87.63,87.64,152448.0,69.5833,69.5912,69.5753,69.5833,152448.0
2021-02-11 10:05:00,87.64,87.65,87.62,87.63,323226.0,69.5833,69.5912,69.5674,69.5753,323226.0
2021-02-11 10:10:00,87.63,87.64,87.62,87.63,120874.0,69.5753,69.5833,69.5674,69.5753,120874.0
2021-02-11 10:15:00,87.63,87.63,87.62,87.63,162720.0,69.5753,69.5753,69.5674,69.5753,162720.0
2021-02-11 10:20:00,87.63,87.65,87.62,87.64,103424.0,69.5753,69.5912,69.5674,69.5833,103424.0
2021-02-11 10:25:00,87.64,87.65,87.62,87.65,180609.0,69.5833,69.5912,69.5674,69.5912,180609.0
2021-02-11 10:30:00,87.65,87.65,87.63,87.64,94625.0,69.5912,69.5912,69.5753,69.5833,94625.0
2021-02-11 10:35:00,87.63,87.65,87.63,87.64,23213.0,69.5753,69.5912,69.5753,69.5833,23213.0
2021-02-11 10:40:00,87.64,87.66,87.64,87.65,109595.0,69.5833,69.5991,69.5833,69.5912,109595.0
2021-02-11 10:45:00,87.66,87.66,87.64,87.65,593215.0,69.5991,69.5991,69.5833,69.5912,593215.0
2021-02-11 10:50:00,87.66,87.67,87.65,87.67,384093.0,69.5991,69.6071,69.5912,69.6071,384093.0
2021-02-11 10:55:00,87.67,87.67,87.64,87.65,141689.0,69.6071,69.6071,69.5833,69.5912,141689.0
2021-02-11 11:00:00,87.64,87.65,87.63,87.65,75863.0,69.5833,69.5912,69.5753,69.5912,75863.0
2021-02-11 11:05:00,87.64,87.65,87.63,87.65,72582.0,69.5833,69.5912,69.5753,69.5912,72582.0
2021-02-11 11:10:00,87.65,87.65,87.63,87.64,42817.0,69.5912,69.5912,69.5753,69.5833,42817.0
2021-02-11 11:15:00,87.63,87.64,87.63,87.63,65346.0,69.5753,69.5833,69.5753,69.5753,65346.0
2021-02-11 11:20:00,87.64,87.64,87.63,87.64,6999.0,69.5833,69.5833,69.5753,69.5833,6999.0
2021-02-11 11:25:00,87.64,87.64,87.63,87.64,22901.0,69.5833,69.5833,69.5753,69.5833,22901.0
2021-02-11 11:30:00,87.64,87.65,87.64,87.65,54045.0,69.5833,69.5912,69.5833,69.5912,54045.0
2021-02-11 11:35:00,87.64,87.65,87.64,87.65,31681.0,69.5833,69.5912,69.5833,69.5912,31681.0
2021-02-11 11:40:00,87.64,87.65,87.63,87.64,176796.0,69.5833,69.5912,69.5753,69.5833,176796.0
2021-02-11 11:45:00,87.64,87.65,87.63,87.65,30859.0,69.5833,69.5912,69.5753,69.5912,30859.0
2021-02-11 11:50:00,87.65,87.65,87.63,87.63,63975.0,69.5912,69.5912,69.5753,69.5753,63975.0
2021-02-11 11:55:00,87.63,87.64,87.62,87.64,201775.0,69.5753,69.5833,69.5674,69.5833,201775.0
2021-02-11 12:00:00,87.64,87.65,87.63,87.65,54906.0,69.5833,69.5912,69.5753,69.5912,54906.0
2021-02-11 12:05:00,87.65,87.65,87.62,87.63,99088.0,69.5912,69.5912,69.5674,69.5753,99088.0
2021-02-11 12:10:00,87.62,87.64,87.61,87.63,65609.0,69.5674,69.5833,69.5594,69.5753,65609.0
2021-02-11 12:15:00,87.62,87.62,87.58,87.59,291451.0,69.5674,69.5674,69.5356,69.5436,291451.0
2021-02-11 12:20:00,87.59,87.61,87.57,87.59,448270.0,69.5436,69.5594,69.5277,69.5436,448270.0
2021-02-11 12:25:00,87.59,87.59,87.54,87.56,387641.0,69.5436,69.5436,69.5039,69.5198,387641.0
2021-02-11 12:30:00,87.55,87.56,87.54,87.56,314547.0,69.5118,69.5198,69.5039,69.5198,314547.0
2021-02-11 12:35:00,87.56,87.59,87.55,87.58,200445.0,69.5198,69.5436,69.5118,69.5356,200445.0
2021-02-11 12:40:00,87.59,87.59,87.55,87.55,35897.0,69.5436,69.5436,69.5118,69.5118,35897.0
2021-02-11 12:45:00,87.55,87.57,87.54,87.56,171441.0,69.5118,69.5277,69.5039,69.5198,171441.0
2021-02-11 12:50:00,87.56,87.58,87.55,87.57,122838.0,69.5198,69.5356,69.5118,69.5277,122838.0
2021-02-11 12:55:00,87.57,87.6,87.56,87.59,75842.0,69.5277,69.5515,69.5198,69.5436,75842.0
2021-02-11 13:00:00,87.59,87.6,87.58,87.59,16060.0,69.5436,69.5515,69.5356,69.5436,16060.0
2021-02-11 13:05:00,87.59,87.59,87.58,87.59,59873.0,69.5436,69.5436,69.5356,69.5436,59873.0
2021-02-11 13:10:00,87.58,87.61,87.58,87.61,168726.0,69.5356,69.5594,69.5356,69.5594,168726.0
2021-02-11 13:15:00,87.61,87.62,87.6,87.61,88336.0,69.5594,69.5674,69.5515,69.5594,88336.0
2021-02-11 13:20:00,87.61,87.61,87.59,87.6,310709.0,69.5594,69.5594,69.5436,69.5515,310709.0
2021-02-11 13:25:00,87.6,87.61,87.59,87.59,235799.0,69.5515,69.5594,69.5436,69.5436,235799.0
2021-02-11 13:30:00,87.59,87.61,87.59,87.61,43120.0,69.5436,69.5594,69.5436,69.5594,43120.0
2021-02-11 13:35:00,87.61,87.63,87.6,87.62,69114.0,69.5594,69.5753,69.5515,69.5674,69114.0
2021-02-11 13:40:00,87.62,87.63,87.61,87.61,18894.0,69.5674,69.5753,69.5594,69.5594,18894.0
2021-02-11 13:45:00,87.61,87.62,87.59,87.59,163011.0,69.5594,69.5674,69.5436,69.5436,163011.0
2021-02-11 13:50:00,87.6,87.61,87.59,87.6,262356.0,69.5515,69.5594,69.5436,69.5515,262356.0
2021-02-11 13:55:00,87.61,87.61,87.6,87.6,75709.0,69.5594,69.5594,69.5515,69.5515,75709.0
2021-02-11 14:00:00,87.6,87.61,87.57,87.59,196981.0,69.5515,69.5594,69.5277,69.5436,196981.0
2021-02-11 14:05:00,87.58,87.59,87.58,87.59,19436.0,69.5356,69.5436,69.5356,69.5436,19436.0
2021-02-11 14:10:00,87.59,87.59,87.58,87.59,189879.0,69.5436,69.5436,69.5356,69.5436,189879.0
2021-02-11 14:15:00,87.59,87.61,87.58,87.61,81015.0,69.5436,69.5594,69.5356,69.5594,81015.0
2021-02-11 14:20:00,87.61,87.62,87.58,87.59,341320.0,69.5594,69.5674,69.5356,69.5436,341320.0
2021-02-11 14:25:00,87.6,87.61,87.58,87.6,175888.0,69.5515,69.5594,69.5356,69.5515,175888.0
2021-02-11 14:30:00,87.6,87.62,87.6,87.61,76653.0,69.5515,69.5674,69.5515,69.5594,76653.0
2021-02-11 14:35:00,87.61,87.62,87.59,87.59,83017.0,69.5594,69.5674,69.5436,69.5436,83017.0
2021-02-11 14:40:00,87.59,87.62,87.59,87.62,189895.0,69.5436,69.5674,69.5436,69.5674,189895.0
2021-02-11 14:45:00,87.62,87.63,87.61,87.62,42090.0,69.5674,69.5753,69.5594,69.5674,42090.0
2021-02-11 14:50:00,87.62,87.62,87.59,87.59,301723.0,69.5674,69.5674,69.5436,69.5436,301723.0
2021-02-11 14:55:00,87.6,87.61,87.59,87.6,354753.0,69.5515,69.5594,69.5436,69.5515,354753.0
2021-02-11 15:00:00,87.6,87.6,87.59,87.6,72516.0,69.5515,69.5515,69.5436,69.5515,72516.0
2021-02-11 15:05:00,87.6,87.61,87.59,87.61,83409.0,69.5515,69.5594,69.5436,69.5594,83409.0
2021-02-11 15:10:00,87.61,87.62,87.59,87.61,90924.0,69.5594,69.5674,69.5436,69.5594,90924.0
2021-02-11 15:15:00,87.61,87.61,87.59,87.61,256036.0,69.5594,69.5594,69.5436,69.5594,256036.0
2021-02-11 15:20:00,87.6,87.63,87.6,87.6,183106.0,69.5515,69.5753,69.5515,69.5515,183106.0
2021-02-11 15:25:00,87.61,87.61,87.6,87.6,26360.0,69.5594,69.5594,69.5515,69.5515,26360.0
2021-02-11 15:30:00,87.61,87.62,87.59,87.62,95898.0,69.5594,69.5674,69.5436,69.5674,95898.0
2021-02-11 15:35:00,87.62,87.62,87.6,87.61,25221.0,69.5674,69.5674,69.5515,69.5594,25221.0
2021-02-11 15:40:00,87.6,87.63,87.6,87.62,55428.0,69.5515,69.5753,69.5515,69.5674,55428.0
2021-02-11 15:45:00,87.62,87.62,87.6,87.61,341488.0,69.5674,69.5674,69.5515,69.5594,341488.0
2021-02-11 15:50:00,87.61,87.61,87.59,87.6,437544.0,69.5594,69.5594,69.5436,69.5515,437544.0
2021-02-11 15:55:00,87.6,87.64,87.59,87.64,1124673.0,69.5515,69.5833,69.5436,69.5833,1124673.0
2021-02-12 09:30:00,87.55,87.6,87.55,87.58,413109.0,69.5118,69.5515,69.5118,69.5356,413109.0
2021-02-12 09:35:00,87.58,87.62,87.57,87.59,871463.0,69.5356,69.5674,69.5277,69.5436,871463.0
2021-02-12 09:40:00,87.59,87.62,87.58,87.62,383776.0,69.5436,69.5674,69.5356,69.5674,383776.0
2021-02-12 09:45:00,87.62,87.64,87.61,87.63,118461.0,69.5674,69.5833,69.5594,69.5753,118461.0
2021-02-12 09:50:00,87.63,87.65,87.61,87.61,1205918.0,69.5753,69.5912,69.5594,69.5594,1205918.0
2021-02-12 09:55:00,87.62,87.63,87.61,87.63,402996.0,69.5674,69.5753,69.5594,69.5753,402996.0
2021-02-12 10:00:00,87.62,87.63,87.62,87.63,198311.0,69.5674,69.5753,69.5674,69.5753,198311.0
2021-02-12 10:05:00,87.62,87.63,87.62,87.62,144337.0,69.5674,69.5753,69.5674,69.5674,144337.0
2021-02-12 10:10:00,87.62,87.63,87.62,87.63,146286.0,69.5674,69.5753,69.5674,69.5753,146286.0
2021-02-12 10:15:00,87.63,87.63,87.62,87.62,209148.0,69.5753,69.5753,69.5674,69.5674,209148.0
2021-02-12 10:20:00,87.63,87.63,87.62,87.63,106976.0,69.5753,69.5753,69.5674,69.5753,106976.0
2021-02-12 10:25:00,87.63,87.63,87.62,87.62,82591.0,69.5753,69.5753,69.5674,69.5674,82591.0
2021-02-12 10:30:00,87.62,87.63,87.6,87.61,342622.0,69.5674,69.5753,69.5515,69.5594,342622.0
2021-02-12 10:35:00,87.61,87.63,87.61,87.62,245523.0,69.5594,69.5753,69.5594,69.5674,245523.0
2021-02-12 10:40:00,87.63,87.63,87.62,87.63,121976.0,69.5753,69.5753,69.5674,69.5753,121976.0
2021-02-12 10:45:00,87.63,87.65,87.62,87.64,97480.0,69.5753,69.5912,69.5674,69.5833,97480.0
2021-02-12 10:50:00,87.65,87.66,87.63,87.65,36202.0,69.5912,69.5991,69.5753,69.5912,36202.0
2021-02-12 10:55:00,87.65,87.65,87.63,87.64,242730.0,69.5912,69.5912,69.5753,69.5833,242730.0
2021-02-12 11:00:00,87.64,87.65,87.63,87.65,134921.0,69.5833,69.5912,69.5753,69.5912,134921.0
2021-02-12 11:05:00,87.65,87.65,87.63,87.63,57689.0,69.5912,69.5912,69.5753,69.5753,57689.0
2021-02-12 11:10:00,87.63,87.65,87.63,87.65,129491.0,69.5753,69.5912,69.5753,69.5912,129491.0
2021-02-12 11:15:00,87.65,87.65,87.64,87.65,103818.0,69.5912,69.5912,69.5833,69.5912,103818.0
2021-02-12 11:20:00,87.65,87.65,87.62,87.65,246591.0,69.5912,69.5912,69.5674,69.5912,246591.0
2021-02-12 11:25:00,87.65,87.66,87.64,87.66,688255.0,69.5912,69.5991,69.5833,69.5991,688255.0
2021-02-12 11:30:00,87.66,87.7,87.65,87.67,308987.0,69.5991,69.6309,69.5912,69.6071,308987.0
2021-02-12 11:35:00,87.68,87.7,87.67,87.68,80627.0,69.615,69.6309,69.6071,69.615,80627.0
2021-02-12 11:40:00,87.68,87.7,87.68,87.68,25273.0,69.615,69.6309,69.615,69.615,25273.0
2021-02-12 11:45:00,87.69,87.71,87.68,87.7,538803.0,69.623,69.6388,69.615,69.6309,538803.0
2021-02-12 11:50:00,87.7,87.71,87.7,87.7,18024.0,69.6309,69.6388,69.6309,69.6309,18024.0
2021-02-12 11:55:00,87.7,87.71,87.7,87.7,17866.0,69.6309,69.6388,69.6309,69.6309,17866.0
2021-02-12 12:00:00,87.7,87.72,87.7,87.7,84743.0,69.6309,69.6468,69.6309,69.6309,84743.0
2021-02-12 12:05:00,87.7,87.72,87.7,87.71,23957.0,69.6309,69.6468,69.6309,69.6388,23957.0
2021-02-12 12:10:00,87.72,87.73,87.71,87.72,132270.0,69.6468,69.6547,69.6388,69.6468,132270.0
2021-02-12 12:15:00,87.73,87.73,87.72,87.73,32098.0,69.6547,69.6547,69.6468,69.6547,32098.0
2021-02-12 12:20:00,87.72,87.74,87.72,87.73,153547.0,69.6468,69.6627,69.6468,69.6547,153547.0
2021-02-12 12:25:00,87.73,87.74,87.73,87.73,43529.0,69.6547,69.6627,69.6547,69.6547,43529.0
2021-02-12 12:30:00,87.73,87.74,87.71,87.72,184473.0,69.6547,69.6627,69.6388,69.6468,184473.0
2021-02-12 12:35:00,87.72,87.72,87.7,87.71,87687.0,69.6468,69.6468,69.6309,69.6388,87687.0
2021-02-12 12:40:00,87.7,87.71,87.7,87.7,15376.0,69.6309,69.6388,69.6309,69.6309,15376.0
2021-02-12 12:45:00,87.7,87.71,87.7,87.71,17998.0,69.6309,69.6388,69.6309,69.6388,17998.0
2021-02-12 12:50:00,87.7,87.72,87.7,87.7,51081.0,69.6309,69.6468,69.6309,69.6309,51081.0
2021-02-12 12:55:00,87.7,87.71,87.7,87.7,46890.0,69.6309,69.6388,69.6309,69.6309,46890.0
2021-02-12 13:00:00,87.7,87.71,87.7,87.7,31000.0,69.6309,69.6388,69.6309,69.6309,31000.0
2021-02-12 13:05:00,87.71,87.72,87.7,87.71,463975.0,69.6388,69.6468,69.6309,69.6388,463975.0
2021-02-12 13:10:00,87.71,87.72,87.71,87.71,27909.0,69.6388,69.6468,69.6388,69.6388,27909.0
2021-02-12 13:15:00,87.71,87.72,87.7,87.71,194727.0,69.6388,69.6468,69.6309,69.6388,194727.0
2021-02-12 13:20:00,87.7,87.71,87.69,87.7,634850.0,69.6309,69.6388,69.623,69.6309,634850.0
2021-02-12 13:25:00,87.7,87.71,87.69,87.7,327777.0,69.6309,69.6388,69.623,69.6309,327777.0
2021-02-12 13:30:00,87.7,87.71,87.7,87.7,135388.0,69.6309,69.6388,69.6309,69.6309,135388.0
2021-02-12 13:35:00,87.7,87.72,87.7,87.71,35956.0,69.6309,69.6468,69.6309,69.6388,35956.0
2021-02-12 13:40:00,87.71,87.72,87.71,87.71,15019.0,69.6388,69.6468,69.6388,69.6388,15019.0
2021-02-12 13:45:00,87.71,87.72,87.7,87.7,37114.0,69.6388,69.6468,69.6309,69.6309,37114.0
2021-02-12 13:50:00,87.7,87.71,87.7,87.7,56553.0,69.6309,69.6388,69.6309,69.6309,56553.0
2021-02-12 13:55:00,87.71,87.71,87.68,87.69,134726.0,69.6388,69.6388,69.615,69.623,134726.0
2021-02-12 14:00:00,87.69,87.7,87.69,87.7,51728.0,69.623,69.6309,69.623,69.6309,51728.0
2021-02-12 14:05:00,87.69,87.7,87.69,87.7,11323.0,69.623,69.6309,69.623,69.6309,11323.0
2021-02-12 14:10:00,87.69,87.7,87.69,87.7,38426.0,69.623,69.6309,69.623,69.6309,38426.0
2021-02-12 14:15:00,87.7,87.7,87.69,87.7,20189.0,69.6309,69.6309,69.623,69.6309,20189.0
2021-02-12 14:20:00,87.7,87.72,87.7,87.71,49509.0,69.6309,69.6468,69.6309,69.6388,49509.0
2021-02-12 14:25:00,87.71,87.71,87.7,87.71,23252.0,69.6388,69.6388,69.6309,69.6388,23252.0
2021-02-12 14:30:00,87.71,87.71,87.7,87.7,52956.0,69.6388,69.6388,69.6309,69.6309,52956.0
2021-02-12 14:35:00,87.7,87.71,87.69,87.7,74237.0,69.6309,69.6388,69.623,69.6309,74237.0
2021-02-12 14:40:00,87.69,87.7,87.69,87.7,116159.0,69.623,69.6309,69.623,69.6309,116159.0
2021-02-12 14:45:00,87.69,87.73,87.69,87.72,116371.0,69.623,69.6547,69.623,69.6468,116371.0
2021-02-12 14:50:00,87.72,87.73,87.72,87.73,5697.0,69.6468,69.6547,69.6468,69.6547,5697.0
2021-02-12 14:55:00,87.73,87.73,87.72,87.72,99333.0,69.6547,69.6547,69.6468,69.6468,99333.0
2021-02-12 15:00:00,87.73,87.74,87.72,87.73,64513.0,69.6547,69.6627,69.6468,69.6547,64513.0
2021-02-12 15:05:00,87.73,87.74,87.73,87.73,98679.0,69.6547,69.6627,69.6547,69.6547,98679.0
2021-02-12 15:10:00,87.73,87.76,87.73,87.75,178991.0,69.6547,69.6785,69.6547,69.6706,178991.0
2021-02-12 15:15:00,87.76,87.76,87.75,87.75,93639.0,69.6785,69.6785,69.6706,69.6706,93639.0
2021-02-12 15:20:00,87.75,87.76,87.75,87.76,35322.0,69.6706,69.6785,69.6706,69.6785,35322.0
2021-02-12 15:25:00,87.75,87.77,87.75,87.77,147429.0,69.6706,69.6865,69.6706,69.6865,147429.0
2021-02-12 15:30:00,87.77,87.78,87.76,87.77,135591.0,69.6865,69.6944,69.6785,69.6865,135591.0
2021-02-12 15:35:00,87.78,87.79,87.77,87.78,113244.0,69.6944,69.7024,69.6865,69.6944,113244.0
2021-02-12 15:40:00,87.79,87.79,87.77,87.78,499871.0,69.7024,69.7024,69.6865,69.6944,499871.0
2021-02-12 15:45:00,87.79,87.79,87.77,87.77,518035.0,69.7024,69.7024,69.6865,69.6865,518035.0
2021-02-12 15:50:00,87.77,87.78,87.75,87.76,1210662.0,69.6865,69.6944,69.6706,69.6785,1210662.0
2021-02-12 15:55:00,87.76,87.78,87.75,87.78,1948234.0,69.6785,69.6944,69.6706,69.6944,1948234.0
2021-02-16 09:30:00,87.73,87.74,87.69,87.73,733417.0,69.6547,69.6627,69.623,69.6547,733417.0
2021-02-16 09:35:00,87.72,87.73,87.71,87.72,468322.0,69.6468,69.6547,69.6388,69.6468,468322.0
2021-02-16 09:40:00,87.72,87.72,87.69,87.7,309525.0,69.6468,69.6468,69.623,69.6309,309525.0
2021-02-16 09:45:00,87.7,87.72,87.68,87.68,672573.0,69.6309,69.6468,69.615,69.615,672573.0
2021-02-16 09:50:00,87.67,87.68,87.64,87.66,110999.0,69.6071,69.615,69.5833,69.5991,110999.0
2021-02-16 09:55:00,87.66,87.67,87.65,87.67,237400.0,69.5991,69.6071,69.5912,69.6071,237400.0
2021-02-16 10:00:00,87.66,87.67,87.65,87.66,452100.0,69.5991,69.6071,69.5912,69.5991,452100.0
2021-02-16 10:05:00,87.66,87.67,87.65,87.67,375265.0,69.5991,69.6071,69.5912,69.6071,375265.0
2021-02-16 10:10:00,87.66,87.67,87.65,87.66,442690.0,69.5991,69.6071,69.5912,69.5991,442690.0
2021-02-16 10:15:00,87.66,87.66,87.63,87.65,624148.0,69.5991,69.5991,69.5753,69.5912,624148.0
2021-02-16 10:20:00,87.64,87.67,87.64,87.67,98516.0,69.5833,69.6071,69.5833,69.6071,98516.0
2021-02-16 10:25:00,87.67,87.69,87.66,87.69,54532.0,69.6071,69.623,69.5991,69.623,54532.0
2021-02-16 10:30:00,87.69,87.7,87.66,87.69,138145.0,69.623,69.6309,69.5991,69.623,138145.0
2021-02-16 10:35:00,87.69,87.69,87.67,87.68,69826.0,69.623,69.623,69.6071,69.615,69826.0
2021-02-16 10:40:00,87.68,87.69,87.66,87.67,89501.0,69.615,69.623,69.5991,69.6071,89501.0
2021-02-16 10:45:00,87.67,87.67,87.63,87.64,176157.0,69.6071,69.6071,69.5753,69.5833,176157.0
2021-02-16 10:50:00,87.64,87.65,87.62,87.63,204235.0,69.5833,69.5912,69.5674,69.5753,204235.0
2021-02-16 10:55:00,87.63,87.67,87.62,87.67,202814.0,69.5753,69.6071,69.5674,69.6071,202814.0
2021-02-16 11:00:00,87.67,87.68,87.66,87.68,42195.0,69.6071,69.615,69.5991,69.615,42195.0
2021-02-16 11:05:00,87.67,87.68,87.66,87.66,132031.0,69.6071,69.615,69.5991,69.5991,132031.0
2021-02-16 11:10:00,87.66,87.68,87.64,87.66,66656.0,69.5991,69.615,69.5833,69.5991,66656.0
2021-02-16 11:15:00,87.65,87.65,87.63,87.64,69761.0,69.5912,69.5912,69.5753,69.5833,69761.0
2021-02-16 11:20:00,87.65,87.65,87.61,87.62,96560.0,69.5912,69.5912,69.5594,69.5674,96560.0
2021-02-16 11:25:00,87.62,87.62,87.59,87.61,226220.0,69.5674,69.5674,69.5436,69.5594,226220.0
2021-02-16 11:30:00,87.61,87.63,87.58,87.63,148628.0,69.5594,69.5753,69.5356,69.5753,148628.0
2021-02-16 11:35:00,87.64,87.65,87.62,87.64,129664.0,69.5833,69.5912,69.5674,69.5833,129664.0
2021-02-16 11:40:00,87.63,87.64,87.62,87.63,537708.0,69.5753,69.5833,69.5674,69.5753,537708.0
2021-02-16 11:45:00,87.63,87.64,87.6,87.61,236303.0,69.5753,69.5833,69.5515,69.5594,236303.0
2021-02-16 11:50:00,87.6,87.62,87.57,87.62,100689.0,69.5515,69.5674,69.5277,69.5674,100689.0
2021-02-16 11:55:00,87.62,87.62,87.6,87.62,204110.0,69.5674,69.5674,69.5515,69.5674,204110.0
2021-02-16 12:00:00,87.62,87.65,87.6,87.65,155096.0,69.5674,69.5912,69.5515,69.5912,155096.0
2021-02-16 12:05:00,87.64,87.65,87.6,87.61,123318.0,69.5833,69.5912,69.5515,69.5594,123318.0
2021-02-16 12:10:00,87.6,87.63,87.6,87.61,460211.0,69.5515,69.5753,69.5515,69.5594,460211.0
2021-02-16 12:15:00,87.62,87.64,87.61,87.63,324150.0,69.5674,69.5833,69.5594,69.5753,324150.0
2021-02-16 12:20:00,87.63,87.64,87.63,87.63,13285.0,69.5753,69.5833,69.5753,69.5753,13285.0
2021-02-16 12:25:00,87.63,87.64,87.62,87.63,111162.0,69.5753,69.5833,69.5674,69.5753,111162.0
2021-02-16 12:30:00,87.63,87.63,87.62,87.62,88016.0,69.5753,69.5753,69.5674,69.5674,88016.0
2021-02-16 12:35:00,87.62,87.65,87.61,87.62,158053.0,69.5674,69.5912,69.5594,69.5674,158053.0
2021-02-16 12:40:00,87.62,87.63,87.61,87.61,51075.0,69.5674,69.5753,69.5594,69.5594,51075.0
2021-02-16 12:45:00,87.62,87.64,87.61,87.64,124243.0,69.5674,69.5833,69.5594,69.5833,124243.0
2021-02-16 12:50:00,87.64,87.64,87.63,87.64,26118.0,69.5833,69.5833,69.5753,69.5833,26118.0
2021-02-16 12:55:00,87.64,87.64,87.63,87.63,6567.0,69.5833,69.5833,69.5753,69.5753,6567.0
2021-02-16 13:00:00,87.64,87.65,87.63,87.65,41049.0,69.5833,69.5912,69.5753,69.5912,41049.0
2021-02-16 13:05:00,87.65,87.65,87.64,87.65,17316.0,69.5912,69.5912,69.5833,69.5912,17316.0
2021-02-16 13:10:00,87.65,87.67,87.64,87.66,38178.0,69.5912,69.6071,69.5833,69.5991,38178.0
2021-02-16 13:15:00,87.66,87.66,87.64,87.65,27965.0,69.5991,69.5991,69.5833,69.5912,27965.0
2021-02-16 13:20:00,87.64,87.66,87.64,87.66,14896.0,69.5833,69.5991,69.5833,69.5991,14896.0
2021-02-16 13:25:00,87.66,87.66,87.65,87.66,11065.0,69.5991,69.5991,69.5912,69.5991,11065.0
2021-02-16 13:30:00,87.66,87.66,87.65,87.66,47582.0,69.5991,69.5991,69.5912,69.5991,47582.0
2021-02-16 13:35:00,87.66,87.66,87.65,87.65,26552.0,69.5991,69.5991,69.5912,69.5912,26552.0
2021-02-16 13:40:00,87.66,87.66,87.63,87.65,209774.0,69.5991,69.5991,69.5753,69.5912,209774.0
2021-02-16 13:45:00,87.65,87.65,87.64,87.64,30958.0,69.5912,69.5912,69.5833,69.5833,30958.0
2021-02-16 13:50:00,87.65,87.65,87.63,87.64,187018.0,69.5912,69.5912,69.5753,69.5833,187018.0
2021-02-16 13:55:00,87.63,87.64,87.62,87.62,284460.0,69.5753,69.5833,69.5674,69.5674,284460.0
2021-02-16 14:00:00,87.63,87.64,87.62,87.63,269669.0,69.5753,69.5833,69.5674,69.5753,269669.0
2021-02-16 14:05:00,87.63,87.65,87.62,87.64,64749.0,69.5753,69.5912,69.5674,69.5833,64749.0
2021-02-16 14:10:00,87.65,87.65,87.62,87.63,38918.0,69.5912,69.5912,69.5674,69.5753,38918.0
2021-02-16 14:15:00,87.64,87.66,87.63,87.64,114494.0,69.5833,69.5991,69.5753,69.5833,114494.0
2021-02-16 14:20:00,87.65,87.65,87.62,87.65,109114.0,69.5912,69.5912,69.5674,69.5912,109114.0
2021-02-16 14:25:00,87.65,87.66,87.64,87.66,24856.0,69.5912,69.5991,69.5833,69.5991,24856.0
2021-02-16 14:30:00,87.66,87.67,87.65,87.67,29629.0,69.5991,69.6071,69.5912,69.6071,29629.0
2021-02-16 14:35:00,87.66,87.67,87.64,87.65,46302.0,69.5991,69.6071,69.5833,69.5912,46302.0
2021-02-16 14:40:00,87.65,87.65,87.64,87.64,86134.0,69.5912,69.5912,69.5833,69.5833,86134.0
2021-02-16 14:45:00,87.64,87.65,87.63,87.63,17444.0,69.5833,69.5912,69.5753,69.5753,17444.0
2021-02-16 14:50:00,87.63,87.63,87.6,87.61,135848.0,69.5753,69.5753,69.5515,69.5594,135848.0
2021-02-16 14:55:00,87.61,87.64,87.6,87.64,46451.0,69.5594,69.5833,69.5515,69.5833,46451.0
2021-02-16 15:00:00,87.64,87.64,87.6,87.63,48749.0,69.5833,69.5833,69.5515,69.5753,48749.0
2021-02-16 15:05:00,87.63,87.63,87.61,87.62,86014.0,69.5753,69.5753,69.5594,69.5674,86014.0
2021-02-16 15:10:00,87.62,87.63,87.6,87.63,60450.0,69.5674,69.5753,69.5515,69.5753,60450.0
2021-02-16 15:15:00,87.62,87.63,87.6,87.61,123195.0,69.5674,69.5753,69.5515,69.5594,123195.0
2021-02-16 15:20:00,87.6,87.62,87.6,87.6,126092.0,69.5515,69.5674,69.5515,69.5515,126092.0
2021-02-16 15:25:00,87.61,87.61,87.59,87.59,107958.0,69.5594,69.5594,69.5436,69.5436,107958.0
2021-02-16 15:30:00,87.59,87.6,87.58,87.59,148323.0,69.5436,69.5515,69.5356,69.5436,148323.0
2021-02-16 15:35:00,87.59,87.6,87.58,87.58,108044.0,69.5436,69.5515,69.5356,69.5356,108044.0
2021-02-16 15:40:00,87.58,87.6,87.57,87.58,264583.0,69.5356,69.5515,69.5277,69.5356,264583.0
2021-02-16 15:45:00,87.58,87.6,87.58,87.6,722462.0,69.5356,69.5515,69.5356,69.5515,722462.0
2021-02-16 15:50:00,87.59,87.6,87.57,87.6,617210.0,69.5436,69.5515,69.5277,69.5515,617210.0
2021-02-16 15:55:00,87.59,87.62,87.58,87.61,1958973.0,69.5436,69.5674,69.5356,69.5594,1958973.0
2021-02-17 09:30:00,87.46,87.49,87.43,87.44,802813.0,69.4404,69.4642,69.4165,69.4245,802813.0
2021-02-17 09:35:00,87.44,87.48,87.44,87.48,805308.0,69.4245,69.4562,69.4245,69.4562,805308.0
2021-02-17 09:40:00,87.48,87.5,87.46,87.47,1031696.0,69.4562,69.4721,69.4404,69.4483,1031696.0
2021-02-17 09:45:00,87.47,87.5,87.46,87.5,767916.0,69.4483,69.4721,69.4404,69.4721,767916.0
2021-02-17 09:50:00,87.5,87.53,87.49,87.52,280289.0,69.4721,69.4959,69.4642,69.488,280289.0
2021-02-17 09:55:00,87.51,87.52,87.49,87.5,177565.0,69.4801,69.488,69.4642,69.4721,177565.0
2021-02-17 10:00:00,87.5,87.52,87.49,87.5,305992.0,69.4721,69.488,69.4642,69.4721,305992.0
2021-02-17 10:05:00,87.5,87.51,87.5,87.51,100457.0,69.4721,69.4801,69.4721,69.4801,100457.0
2021-02-17 10:10:00,87.51,87.53,87.5,87.51,293640.0,69.4801,69.4959,69.4721,69.4801,293640.0
2021-02-17 10:15:00,87.51,87.52,87.5,87.5,152910.0,69.4801,69.488,69.4721,69.4721,152910.0
2021-02-17 10:20:00,87.5,87.52,87.5,87.51,170894.0,69.4721,69.488,69.4721,69.4801,170894.0
2021-02-17 10:25:00,87.5,87.51,87.48,87.48,387039.0,69.4721,69.4801,69.4562,69.4562,387039.0
2021-02-17 10:30:00,87.48,87.49,87.46,87.48,401646.0,69.4562,69.4642,69.4404,69.4562,401646.0
2021-02-17 10:35:00,87.48,87.5,87.47,87.5,251043.0,69.4562,69.4721,69.4483,69.4721,251043.0
2021-02-17 10:40:00,87.5,87.5,87.46,87.47,719505.0,69.4721,69.4721,69.4404,69.4483,719505.0
2021-02-17 10:45:00,87.47,87.5,87.46,87.5,179314.0,69.4483,69.4721,69.4404,69.4721,179314.0
2021-02-17 10:50:00,87.49,87.51,87.49,87.49,234119.0,69.4642,69.4801,69.4642,69.4642,234119.0
2021-02-17 10:55:00,87.49,87.51,87.49,87.51,186767.0,69.4642,69.4801,69.4642,69.4801,186767.0
2021-02-17 11:00:00,87.51,87.52,87.5,87.51,293140.0,69.4801,69.488,69.4721,69.4801,293140.0
2021-02-17 11:05:00,87.5,87.51,87.48,87.48,536765.0,69.4721,69.4801,69.4562,69.4562,536765.0
2021-02-17 11:10:00,87.48,87.48,87.46,87.46,101427.0,69.4562,69.4562,69.4404,69.4404,101427.0
2021-02-17 11:15:00,87.46,87.48,87.44,87.47,294119.0,69.4404,69.4562,69.4245,69.4483,294119.0
2021-02-17 11:20:00,87.48,87.48,87.47,87.48,122885.0,69.4562,69.4562,69.4483,69.4562,122885.0
2021-02-17 11:25:00,87.47,87.49,87.46,87.48,280286.0,69.4483,69.4642,69.4404,69.4562,280286.0
2021-02-17 11:30:00,87.48,87.49,87.46,87.48,164648.0,69.4562,69.4642,69.4404,69.4562,164648.0
2021-02-17 11:35:00,87.48,87.49,87.46,87.47,199083.0,69.4562,69.4642,69.4404,69.4483,199083.0
2021-02-17 11:40:00,87.47,87.49,87.46,87.48,221525.0,69.4483,69.4642,69.4404,69.4562,221525.0
2021-02-17 11:45:00,87.48,87.49,87.46,87.47,217876.0,69.4562,69.4642,69.4404,69.4483,217876.0
2021-02-17 11:50:00,87.47,87.49,87.46,87.48,434428.0,69.4483,69.4642,69.4404,69.4562,434428.0
2021-02-17 11:55:00,87.49,87.49,87.48,87.49,35382.0,69.4642,69.4642,69.4562,69.4642,35382.0
2021-02-17 12:00:00,87.49,87.5,87.49,87.5,106627.0,69.4642,69.4721,69.4642,69.4721,106627.0
2021-02-17 12:05:00,87.5,87.5,87.46,87.48,273903.0,69.4721,69.4721,69.4404,69.4562,273903.0
2021-02-17 12:10:00,87.48,87.49,87.47,87.47,203144.0,69.4562,69.4642,69.4483,69.4483,203144.0
2021-02-17 12:15:00,87.47,87.48,87.46,87.48,104621.0,69.4483,69.4562,69.4404,69.4562,104621.0
2021-02-17 12:20:00,87.48,87.48,87.47,87.48,18525.0,69.4562,69.4562,69.4483,69.4562,18525.0
2021-02-17 12:25:00,87.48,87.51,87.47,87.51,168933.0,69.4562,69.4801,69.4483,69.4801,168933.0
2021-02-17 12:30:00,87.51,87.52,87.5,87.51,215596.0,69.4801,69.488,69.4721,69.4801,215596.0
2021-02-17 12:35:00,87.51,87.51,87.5,87.51,24845.0,69.4801,69.4801,69.4721,69.4801,24845.0
2021-02-17 12:40:00,87.51,87.52,87.5,87.52,92998.0,69.4801,69.488,69.4721,69.488,92998.0
2021-02-17 12:45:00,87.51,87.53,87.51,87.52,27846.0,69.4801,69.4959,69.4801,69.488,27846.0
2021-02-17 12:50:00,87.52,87.54,87.52,87.53,159753.0,69.488,69.5039,69.488,69.4959,159753.0
2021-02-17 12:55:00,87.54,87.54,87.53,87.54,147264.0,69.5039,69.5039,69.4959,69.5039,147264.0
2021-02-17 13:00:00,87.54,87.54,87.53,87.53,196399.0,69.5039,69.5039,69.4959,69.4959,196399.0
2021-02-17 13:05:00,87.53,87.54,87.53,87.54,66290.0,69.4959,69.5039,69.4959,69.5039,66290.0
2021-02-17 13:10:00,87.54,87.54,87.52,87.52,91728.0,69.5039,69.5039,69.488,69.488,91728.0
2021-02-17 13:15:00,87.53,87.53,87.52,87.53,10828.0,69.4959,69.4959,69.488,69.4959,10828.0
2021-02-17 13:20:00,87.53,87.53,87.52,87.53,43791.0,69.4959,69.4959,69.488,69.4959,43791.0
2021-02-17 13:25:00,87.53,87.53,87.52,87.53,84659.0,69.4959,69.4959,69.488,69.4959,84659.0
2021-02-17 13:30:00,87.53,87.54,87.52,87.54,78697.0,69.4959,69.5039,69.488,69.5039,78697.0
2021-02-17 13:35:00,87.54,87.55,87.53,87.54,555898.0,69.5039,69.5118,69.4959,69.5039,555898.0
2021-02-17 13:40:00,87.55,87.56,87.54,87.56,185412.0,69.5118,69.5198,69.5039,69.5198,185412.0
2021-02-17 13:45:00,87.55,87.56,87.54,87.54,93735.0,69.5118,69.5198,69.5039,69.5039,93735.0
2021-02-17 13:50:00,87.55,87.56,87.54,87.56,118001.0,69.5118,69.5198,69.5039,69.5198,118001.0
2021-02-17 13:55:00,87.56,87.56,87.54,87.54,267700.0,69.5198,69.5198,69.5039,69.5039,267700.0
2021-02-17 14:00:00,87.54,87.58,87.54,87.56,104504.0,69.5039,69.5356,69.5039,69.5198,104504.0
2021-02-17 14:05:00,87.56,87.6,87.56,87.59,115914.0,69.5198,69.5515,69.5198,69.5436,115914.0
2021-02-17 14:10:00,87.59,87.6,87.57,87.58,119739.0,69.5436,69.5515,69.5277,69.5356,119739.0
2021-02-17 14:15:00,87.59,87.59,87.57,87.59,30875.0,69.5436,69.5436,69.5277,69.5436,30875.0
2021-02-17 14:20:00,87.59,87.59,87.56,87.56,22659.0,69.5436,69.5436,69.5198,69.5198,22659.0
2021-02-17 14:25:00,87.56,87.57,87.56,87.56,27406.0,69.5198,69.5277,69.5198,69.5198,27406.0
2021-02-17 14:30:00,87.56,87.57,87.56,87.56,11299.0,69.5198,69.5277,69.5198,69.5198,11299.0
2021-02-17 14:35:00,87.56,87.57,87.56,87.56,29472.0,69.5198,69.5277,69.5198,69.5198,29472.0
2021-02-17 14:40:00,87.56,87.57,87.55,87.55,94886.0,69.5198,69.5277,69.5118,69.5118,94886.0
2021-02-17 14:45:00,87.55,87.56,87.54,87.55,269319.0,69.5118,69.5198,69.5039,69.5118,269319.0
2021-02-17 14:50:00,87.55,87.56,87.54,87.55,161114.0,69.5118,69.5198,69.5039,69.5118,161114.0
2021-02-17 14:55:00,87.55,87.55,87.54,87.55,47974.0,69.5118,69.5118,69.5039,69.5118,47974.0
2021-02-17 15:00:00,87.55,87.55,87.54,87.55,81183.0,69.5118,69.5118,69.5039,69.5118,81183.0
2021-02-17 15:05:00,87.55,87.56,87.54,87.56,131178.0,69.5118,69.5198,69.5039,69.5198,131178.0
2021-02-17 15:10:00,87.56,87.57,87.55,87.56,141840.0,69.5198,69.5277,69.5118,69.5198,141840.0
2021-02-17 15:15:00,87.56,87.57,87.55,87.56,35485.0,69.5198,69.5277,69.5118,69.5198,35485.0
2021-02-17 15:20:00,87.56,87.58,87.55,87.57,744619.0,69.5198,69.5356,69.5118,69.5277,744619.0
2021-02-17 15:25:00,87.57,87.58,87.55,87.56,140095.0,69.5277,69.5356,69.5118,69.5198,140095.0
2021-02-17 15:30:00,87.56,87.56,87.55,87.56,221019.0,69.5198,69.5198,69.5118,69.5198,221019.0
2021-02-17 15:35:00,87.56,87.57,87.55,87.56,174609.0,69.5198,69.5277,69.5118,69.5198,174609.0
2021-02-17 15:40:00,87.57,87.57,87.56,87.56,80255.0,69.5277,69.5277,69.5198,69.5198,80255.0
2021-02-17 15:45:00,87.56,87.58,87.56,87.58,259179.0,69.5198,69.5356,69.5198,69.5356,259179.0
2021-02-17 15:50:00,87.57,87.58,87.57,87.57,191352.0,69.5277,69.5356,69.5277,69.5277,191352.0
2021-02-17 15:55:00,87.57,87.6,87.57,87.6,500723.0,69.5277,69.5515,69.5277,69.5515,500723.0
2021-02-18 09:30:00,87.47,87.48,87.43,87.48,346337.0,69.4483,69.4562,69.4165,69.4562,346337.0
2021-02-18 09:35:00,87.48,87.52,87.47,87.48,1150055.0,69.4562,69.488,69.4483,69.4562,1150055.0
2021-02-18 09:40:00,87.48,87.59,87.47,87.56,819563.0,69.4562,69.5436,69.4483,69.5198,819563.0
2021-02-18 09:45:00,87.56,87.58,87.54,87.55,829453.0,69.5198,69.5356,69.5039,69.5118,829453.0
2021-02-18 09:50:00,87.55,87.55,87.52,87.54,545969.0,69.5118,69.5118,69.488,69.5039,545969.0
2021-02-18 09:55:00,87.54,87.58,87.52,87.57,294517.0,69.5039,69.5356,69.488,69.5277,294517.0
2021-02-18 10:00:00,87.56,87.58,87.54,87.56,774880.0,69.5198,69.5356,69.5039,69.5198,774880.0
2021-02-18 10:05:00,87.56,87.57,87.48,87.5,553450.0,69.5198,69.5277,69.4562,69.4721,553450.0
2021-02-18 10:10:00,87.5,87.51,87.48,87.48,66530.0,69.4721,69.4801,69.4562,69.4562,66530.0
2021-02-18 10:15:00,87.48,87.49,87.45,87.45,173234.0,69.4562,69.4642,69.4324,69.4324,173234.0
2021-02-18 10:20:00,87.45,87.46,87.42,87.42,193874.0,69.4324,69.4404,69.4086,69.4086,193874.0
2021-02-18 10:25:00,87.43,87.44,87.39,87.42,722058.0,69.4165,69.4245,69.3848,69.4086,722058.0
2021-02-18 10:30:00,87.42,87.43,87.4,87.42,290187.0,69.4086,69.4165,69.3927,69.4086,290187.0
2021-02-18 10:35:00,87.42,87.5,87.42,87.5,141883.0,69.4086,69.4721,69.4086,69.4721,141883.0
2021-02-18 10:40:00,87.5,87.51,87.48,87.49,856747.0,69.4721,69.4801,69.4562,69.4642,856747.0
2021-02-18 10:45:00,87.5,87.5,87.47,87.5,148196.0,69.4721,69.4721,69.4483,69.4721,148196.0
2021-02-18 10:50:00,87.5,87.5,87.49,87.49,362639.0,69.4721,69.4721,69.4642,69.4642,362639.0
2021-02-18 10:55:00,87.5,87.53,87.49,87.51,276578.0,69.4721,69.4959,69.4642,69.4801,276578.0
2021-02-18 11:00:00,87.51,87.51,87.49,87.5,233385.0,69.4801,69.4801,69.4642,69.4721,233385.0
2021-02-18 11:05:00,87.5,87.51,87.49,87.5,122677.0,69.4721,69.4801,69.4642,69.4721,122677.0
2021-02-18 11:10:00,87.5,87.51,87.49,87.51,114539.0,69.4721,69.4801,69.4642,69.4801,114539.0
2021-02-18 11:15:00,87.51,87.52,87.49,87.52,326694.0,69.4801,69.488,69.4642,69.488,326694.0
2021-02-18 11:20:00,87.51,87.52,87.5,87.51,113554.0,69.4801,69.488,69.4721,69.4801,113554.0
2021-02-18 11:25:00,87.51,87.52,87.48,87.5,346495.0,69.4801,69.488,69.4562,69.4721,346495.0
2021-02-18 11:30:00,87.5,87.51,87.49,87.51,126033.0,69.4721,69.4801,69.4642,69.4801,126033.0
2021-02-18 11:35:00,87.51,87.51,87.48,87.48,186593.0,69.4801,69.4801,69.4562,69.4562,186593.0
2021-02-18 11:40:00,87.48,87.48,87.47,87.48,229651.0,69.4562,69.4562,69.4483,69.4562,229651.0
2021-02-18 11:45:00,87.47,87.48,87.43,87.43,345947.0,69.4483,69.4562,69.4165,69.4165,345947.0
2021-02-18 11:50:00,87.44,87.45,87.43,87.44,246357.0,69.4245,69.4324,69.4165,69.4245,246357.0
2021-02-18 11:55:00,87.44,87.44,87.43,87.44,168938.0,69.4245,69.4245,69.4165,69.4245,168938.0
2021-02-18 12:00:00,87.44,87.44,87.39,87.41,407944.0,69.4245,69.4245,69.3848,69.4007,407944.0
2021-02-18 12:05:00,87.41,87.41,87.4,87.4,103990.0,69.4007,69.4007,69.3927,69.3927,103990.0
2021-02-18 12:10:00,87.4,87.42,87.4,87.41,162092.0,69.3927,69.4086,69.3927,69.4007,162092.0
2021-02-18 12:15:00,87.42,87.43,87.41,87.42,232817.0,69.4086,69.4165,69.4007,69.4086,232817.0
2021-02-18 12:20:00,87.43,87.43,87.42,87.43,510053.0,69.4165,69.4165,69.4086,69.4165,510053.0
2021-02-18 12:25:00,87.42,87.45,87.42,87.45,170534.0,69.4086,69.4324,69.4086,69.4324,170534.0
2021-02-18 12:30:00,87.45,87.45,87.43,87.45,220358.0,69.4324,69.4324,69.4165,69.4324,220358.0
2021-02-18 12:35:00,87.45,87.45,87.44,87.45,189812.0,69.4324,69.4324,69.4245,69.4324,189812.0
2021-02-18 12:40:00,87.44,87.46,87.44,87.45,84678.0,69.4245,69.4404,69.4245,69.4324,84678.0
2021-02-18 12:45:00,87.45,87.47,87.45,87.47,32030.0,69.4324,69.4483,69.4324,69.4483,32030.0
2021-02-18 12:50:00,87.46,87.47,87.45,87.46,346756.0,69.4404,69.4483,69.4324,69.4404,346756.0
2021-02-18 12:55:00,87.47,87.47,87.46,87.46,138864.0,69.4483,69.4483,69.4404,69.4404,138864.0
2021-02-18 13:00:00,87.47,87.48,87.45,87.46,387355.0,69.4483,69.4562,69.4324,69.4404,387355.0
2021-02-18 13:05:00,87.46,87.46,87.45,87.46,112397.0,69.4404,69.4404,69.4324,69.4404,112397.0
2021-02-18 13:10:00,87.45,87.46,87.45,87.46,197652.0,69.4324,69.4404,69.4324,69.4404,197652.0
2021-02-18 13:15:00,87.46,87.48,87.46,87.48,145060.0,69.4404,69.4562,69.4404,69.4562,145060.0
2021-02-18 13:20:00,87.48,87.5,87.47,87.49,380356.0,69.4562,69.4721,69.4483,69.4642,380356.0
2021-02-18 13:25:00,87.48,87.51,87.48,87.51,579348.0,69.4562,69.4801,69.4562,69.4801,579348.0
2021-02-18 13:30:00,87.51,87.51,87.5,87.51,106570.0,69.4801,69.4801,69.4721,69.4801,106570.0
2021-02-18 13:35:00,87.5,87.51,87.49,87.5,92952.0,69.4721,69.4801,69.4642,69.4721,92952.0
2021-02-18 13:40:00,87.5,87.51,87.49,87.5,99647.0,69.4721,69.4801,69.4642,69.4721,99647.0
2021-02-18 13:45:00,87.5,87.51,87.49,87.5,212126.0,69.4721,69.4801,69.4642,69.4721,212126.0
2021-02-18 13:50:00,87.5,87.5,87.49,87.5,34464.0,69.4721,69.4721,69.4642,69.4721,34464.0
2021-02-18 13:55:00,87.49,87.5,87.48,87.48,67824.0,69.4642,69.4721,69.4562,69.4562,67824.0
2021-02-18 14:00:00,87.49,87.5,87.48,87.5,71656.0,69.4642,69.4721,69.4562,69.4721,71656.0
2021-02-18 14:05:00,87.5,87.51,87.49,87.5,58556.0,69.4721,69.4801,69.4642,69.4721,58556.0
2021-02-18 14:10:00,87.5,87.51,87.49,87.49,80029.0,69.4721,69.4801,69.4642,69.4642,80029.0
2021-02-18 14:15:00,87.5,87.51,87.49,87.51,106466.0,69.4721,69.4801,69.4642,69.4801,106466.0
2021-02-18 14:20:00,87.51,87.51,87.5,87.51,101013.0,69.4801,69.4801,69.4721,69.4801,101013.0
2021-02-18 14:25:00,87.51,87.51,87.5,87.51,97440.0,69.4801,69.4801,69.4721,69.4801,97440.0
2021-02-18 14:30:00,87.51,87.52,87.5,87.51,149566.0,69.4801,69.488,69.4721,69.4801,149566.0
2021-02-18 14:35:00,87.51,87.51,87.5,87.51,193348.0,69.4801,69.4801,69.4721,69.4801,193348.0
2021-02-18 14:40:00,87.51,87.51,87.5,87.51,174653.0,69.4801,69.4801,69.4721,69.4801,174653.0
2021-02-18 14:45:00,87.5,87.51,87.5,87.51,93795.0,69.4721,69.4801,69.4721,69.4801,93795.0
2021-02-18 14:50:00,87.5,87.51,87.5,87.51,178260.0,69.4721,69.4801,69.4721,69.4801,178260.0
2021-02-18 14:55:00,87.51,87.51,87.5,87.51,300731.0,69.4801,69.4801,69.4721,69.4801,300731.0
2021-02-18 15:00:00,87.51,87.53,87.5,87.52,898748.0,69.4801,69.4959,69.4721,69.488,898748.0
2021-02-18 15:05:00,87.52,87.54,87.51,87.54,243070.0,69.488,69.5039,69.4801,69.5039,243070.0
2021-02-18 15:10:00,87.54,87.55,87.53,87.54,197199.0,69.5039,69.5118,69.4959,69.5039,197199.0
2021-02-18 15:15:00,87.54,87.55,87.53,87.54,545764.0,69.5039,69.5118,69.4959,69.5039,545764.0
2021-02-18 15:20:00,87.55,87.55,87.52,87.53,173900.0,69.5118,69.5118,69.488,69.4959,173900.0
2021-02-18 15:25:00,87.53,87.54,87.52,87.53,186030.0,69.4959,69.5039,69.488,69.4959,186030.0
2021-02-18 15:30:00,87.53,87.55,87.52,87.55,115587.0,69.4959,69.5118,69.488,69.5118,115587.0
2021-02-18 15:35:00,87.54,87.55,87.52,87.53,378567.0,69.5039,69.5118,69.488,69.4959,378567.0
2021-02-18 15:40:00,87.53,87.53,87.49,87.49,1006377.0,69.4959,69.4959,69.4642,69.4642,1006377.0
2021-02-18 15:45:00,87.5,87.52,87.48,87.48,526365.0,69.4721,69.488,69.4562,69.4562,526365.0
2021-02-18 15:50:00,87.49,87.51,87.48,87.49,460229.0,69.4642,69.4801,69.4562,69.4642,460229.0
2021-02-18 15:55:00,87.49,87.5,87.48,87.49,614605.0,69.4642,69.4721,69.4562,69.4642,614605.0
2021-02-19 09:30:00,87.63,87.63,87.56,87.58,191093.0,69.5753,69.5753,69.5198,69.5356,191093.0
2021-02-19 09:35:00,87.58,87.59,87.54,87.57,167265.0,69.5356,69.5436,69.5039,69.5277,167265.0
2021-02-19 09:40:00,87.56,87.59,87.55,87.58,209563.0,69.5198,69.5436,69.5118,69.5356,209563.0
2021-02-19 09:45:00,87.58,87.59,87.56,87.56,1202422.0,69.5356,69.5436,69.5198,69.5198,1202422.0
2021-02-19 09:50:00,87.56,87.58,87.55,87.58,188692.0,69.5198,69.5356,69.5118,69.5356,188692.0
2021-02-19 09:55:00,87.57,87.59,87.55,87.58,611069.0,69.5277,69.5436,69.5118,69.5356,611069.0
2021-02-19 10:00:00,87.59,87.6,87.56,87.59,485914.0,69.5436,69.5515,69.5198,69.5436,485914.0
2021-02-19 10:05:00,87.58,87.59,87.56,87.56,632461.0,69.5356,69.5436,69.5198,69.5198,632461.0
2021-02-19 10:10:00,87.56,87.57,87.55,87.55,46456.0,69.5198,69.5277,69.5118,69.5118,46456.0
2021-02-19 10:15:00,87.55,87.58,87.55,87.57,150152.0,69.5118,69.5356,69.5118,69.5277,150152.0
2021-02-19 10:20:00,87.57,87.59,87.56,87.59,490879.0,69.5277,69.5436,69.5198,69.5436,490879.0
2021-02-19 10:25:00,87.58,87.59,87.57,87.58,74111.0,69.5356,69.5436,69.5277,69.5356,74111.0
2021-02-19 10:30:00,87.58,87.58,87.56,87.56,241166.0,69.5356,69.5356,69.5198,69.5198,241166.0
2021-02-19 10:35:00,87.56,87.59,87.56,87.56,326884.0,69.5198,69.5436,69.5198,69.5198,326884.0
2021-02-19 10:40:00,87.56,87.59,87.56,87.59,536954.0,69.5198,69.5436,69.5198,69.5436,536954.0
2021-02-19 10:45:00,87.59,87.59,87.58,87.59,18311.0,69.5436,69.5436,69.5356,69.5436,18311.0
2021-02-19 10:50:00,87.58,87.59,87.58,87.59,447831.0,69.5356,69.5436,69.5356,69.5436,447831.0
2021-02-19 10:55:00,87.58,87.6,87.58,87.59,93803.0,69.5356,69.5515,69.5356,69.5436,93803.0
2021-02-19 11:00:00,87.58,87.59,87.58,87.58,213785.0,69.5356,69.5436,69.5356,69.5356,213785.0
2021-02-19 11:05:00,87.58,87.59,87.58,87.59,221390.0,69.5356,69.5436,69.5356,69.5436,221390.0
2021-02-19 11:10:00,87.59,87.59,87.58,87.58,36619.0,69.5436,69.5436,69.5356,69.5356,36619.0
2021-02-19 11:15:00,87.59,87.59,87.58,87.58,38161.0,69.5436,69.5436,69.5356,69.5356,38161.0
2021-02-19 11:20:00,87.59,87.6,87.58,87.59,684976.0,69.5436,69.5515,69.5356,69.5436,684976.0
2021-02-19 11:25:00,87.59,87.61,87.59,87.61,65838.0,69.5436,69.5594,69.5436,69.5594,65838.0
2021-02-19 11:30:00,87.61,87.61,87.58,87.59,266046.0,69.5594,69.5594,69.5356,69.5436,266046.0
2021-02-19 11:35:00,87.59,87.62,87.58,87.61,424828.0,69.5436,69.5674,69.5356,69.5594,424828.0
2021-02-19 11:40:00,87.62,87.62,87.6,87.61,99013.0,69.5674,69.5674,69.5515,69.5594,99013.0
2021-02-19 11:45:00,87.61,87.61,87.57,87.58,375268.0,69.5594,69.5594,69.5277,69.5356,375268.0
2021-02-19 11:50:00,87.58,87.6,87.57,87.6,189469.0,69.5356,69.5515,69.5277,69.5515,189469.0
2021-02-19 11:55:00,87.59,87.6,87.57,87.59,502036.0,69.5436,69.5515,69.5277,69.5436,502036.0
2021-02-19 12:00:00,87.59,87.59,87.57,87.59,194822.0,69.5436,69.5436,69.5277,69.5436,194822.0
2021-02-19 12:05:00,87.58,87.59,87.58,87.59,59515.0,69.5356,69.5436,69.5356,69.5436,59515.0
2021-02-19 12:10:00,87.59,87.59,87.58,87.59,101108.0,69.5436,69.5436,69.5356,69.5436,101108.0
2021-02-19 12:15:00,87.59,87.59,87.56,87.59,288976.0,69.5436,69.5436,69.5198,69.5436,288976.0
2021-02-19 12:20:00,87.59,87.59,87.56,87.57,331627.0,69.5436,69.5436,69.5198,69.5277,331627.0
2021-02-19 12:25:00,87.56,87.57,87.55,87.56,120575.0,69.5198,69.5277,69.5118,69.5198,120575.0
2021-02-19 12:30:00,87.55,87.56,87.55,87.56,237248.0,69.5118,69.5198,69.5118,69.5198,237248.0
2021-02-19 12:35:00,87.56,87.56,87.53,87.54,299820.0,69.5198,69.5198,69.4959,69.5039,299820.0
2021-02-19 12:40:00,87.54,87.56,87.52,87.56,439450.0,69.5039,69.5198,69.488,69.5198,439450.0
2021-02-19 12:45:00,87.56,87.56,87.51,87.51,487071.0,69.5198,69.5198,69.4801,69.4801,487071.0
2021-02-19 12:50:00,87.51,87.52,87.51,87.52,304718.0,69.4801,69.488,69.4801,69.488,304718.0
2021-02-19 12:55:00,87.52,87.53,87.51,87.53,155971.0,69.488,69.4959,69.4801,69.4959,155971.0
2021-02-19 13:00:00,87.53,87.54,87.52,87.53,57100.0,69.4959,69.5039,69.488,69.4959,57100.0
2021-02-19 13:05:00,87.53,87.53,87.51,87.52,145866.0,69.4959,69.4959,69.4801,69.488,145866.0
2021-02-19 13:10:00,87.51,87.53,87.51,87.53,71359.0,69.4801,69.4959,69.4801,69.4959,71359.0
2021-02-19 13:15:00,87.52,87.53,87.5,87.52,254940.0,69.488,69.4959,69.4721,69.488,254940.0
2021-02-19 13:20:00,87.53,87.53,87.52,87.53,49145.0,69.4959,69.4959,69.488,69.4959,49145.0
2021-02-19 13:25:00,87.53,87.53,87.52,87.53,30202.0,69.4959,69.4959,69.488,69.4959,30202.0
2021-02-19 13:30:00,87.53,87.53,87.5,87.52,316435.0,69.4959,69.4959,69.4721,69.488,316435.0
2021-02-19 13:35:00,87.52,87.53,87.51,87.52,272817.0,69.488,69.4959,69.4801,69.488,272817.0
2021-02-19 13:40:00,87.52,87.53,87.51,87.53,266151.0,69.488,69.4959,69.4801,69.4959,266151.0
2021-02-19 13:45:00,87.53,87.53,87.5,87.51,144003.0,69.4959,69.4959,69.4721,69.4801,144003.0
2021-02-19 13:50:00,87.51,87.51,87.48,87.5,199821.0,69.4801,69.4801,69.4562,69.4721,199821.0
2021-02-19 13:55:00,87.5,87.51,87.49,87.5,320285.0,69.4721,69.4801,69.4642,69.4721,320285.0
2021-02-19 14:00:00,87.5,87.5,87.48,87.49,227141.0,69.4721,69.4721,69.4562,69.4642,227141.0
2021-02-19 14:05:00,87.49,87.5,87.48,87.48,284827.0,69.4642,69.4721,69.4562,69.4562,284827.0
2021-02-19 14:10:00,87.49,87.49,87.48,87.48,88073.0,69.4642,69.4642,69.4562,69.4562,88073.0
2021-02-19 14:15:00,87.48,87.51,87.48,87.51,112429.0,69.4562,69.4801,69.4562,69.4801,112429.0
2021-02-19 14:20:00,87.51,87.51,87.49,87.5,273320.0,69.4801,69.4801,69.4642,69.4721,273320.0
2021-02-19 14:25:00,87.5,87.51,87.48,87.5,445185.0,69.4721,69.4801,69.4562,69.4721,445185.0
2021-02-19 14:30:00,87.5,87.51,87.49,87.5,169675.0,69.4721,69.4801,69.4642,69.4721,169675.0
2021-02-19 14:35:00,87.5,87.5,87.48,87.49,330905.0,69.4721,69.4721,69.4562,69.4642,330905.0
2021-02-19 14:40:00,87.5,87.52,87.49,87.51,697947.0,69.4721,69.488,69.4642,69.4801,697947.0
2021-02-19 14:45:00,87.51,87.52,87.51,87.51,158932.0,69.4801,69.488,69.4801,69.4801,158932.0
2021-02-19 14:50:00,87.52,87.52,87.5,87.51,60848.0,69.488,69.488,69.4721,69.4801,60848.0
2021-02-19 14:55:00,87.5,87.52,87.5,87.51,92480.0,69.4721,69.488,69.4721,69.4801,92480.0
2021-02-19 15:00:00,87.52,87.53,87.51,87.53,209670.0,69.488,69.4959,69.4801,69.4959,209670.0
2021-02-19 15:05:00,87.53,87.53,87.52,87.53,44889.0,69.4959,69.4959,69.488,69.4959,44889.0
2021-02-19 15:10:00,87.52,87.54,87.51,87.52,285644.0,69.488,69.5039,69.4801,69.488,285644.0
2021-02-19 15:15:00,87.52,87.52,87.5,87.5,124603.0,69.488,69.488,69.4721,69.4721,124603.0
2021-02-19 15:20:00,87.5,87.51,87.49,87.5,98959.0,69.4721,69.4801,69.4642,69.4721,98959.0
2021-02-19 15:25:00,87.49,87.5,87.49,87.5,97792.0,69.4642,69.4721,69.4642,69.4721,97792.0
2021-02-19 15:30:00,87.5,87.53,87.49,87.53,202753.0,69.4721,69.4959,69.4642,69.4959,202753.0
2021-02-19 15:35:00,87.52,87.53,87.51,87.52,113244.0,69.488,69.4959,69.4801,69.488,113244.0
2021-02-19 15:40:00,87.52,87.52,87.51,87.52,273469.0,69.488,69.488,69.4801,69.488,273469.0
2021-02-19 15:45:00,87.52,87.52,87.51,87.52,505844.0,69.488,69.488,69.4801,69.488,505844.0
2021-02-19 15:50:00,87.52,87.52,87.51,87.52,543822.0,69.488,69.488,69.4801,69.488,543822.0
2021-02-19 15:55:00,87.52,87.53,87.49,87.5,1167906.0,69.488,69.4959,69.4642,69.4721,1167906.0
2021-02-22 09:30:00,87.37,87.4,87.33,87.37,683807.0,69.3689,69.3927,69.3371,69.3689,683807.0
2021-02-22 09:35:00,87.37,87.44,87.36,87.42,1193250.0,69.3689,69.4245,69.361,69.4086,1193250.0
2021-02-22 09:40:00,87.42,87.42,87.39,87.41,384483.0,69.4086,69.4086,69.3848,69.4007,384483.0
2021-02-22 09:45:00,87.42,87.46,87.41,87.45,345072.0,69.4086,69.4404,69.4007,69.4324,345072.0
2021-02-22 09:50:00,87.44,87.45,87.42,87.44,148924.0,69.4245,69.4324,69.4086,69.4245,148924.0
2021-02-22 09:55:00,87.44,87.45,87.42,87.43,684080.0,69.4245,69.4324,69.4086,69.4165,684080.0
2021-02-22 10:00:00,87.44,87.46,87.43,87.44,527083.0,69.4245,69.4404,69.4165,69.4245,527083.0
2021-02-22 10:05:00,87.44,87.45,87.42,87.42,178862.0,69.4245,69.4324,69.4086,69.4086,178862.0
2021-02-22 10:10:00,87.42,87.43,87.41,87.42,488051.0,69.4086,69.4165,69.4007,69.4086,488051.0
2021-02-22 10:15:00,87.42,87.42,87.38,87.39,250379.0,69.4086,69.4086,69.3768,69.3848,250379.0
2021-02-22 10:20:00,87.39,87.4,87.38,87.4,126499.0,69.3848,69.3927,69.3768,69.3927,126499.0
2021-02-22 10:25:00,87.4,87.4,87.38,87.4,73900.0,69.3927,69.3927,69.3768,69.3927,73900.0
2021-02-22 10:30:00,87.4,87.4,87.37,87.38,84736.0,69.3927,69.3927,69.3689,69.3768,84736.0
2021-02-22 10:35:00,87.38,87.39,87.36,87.39,272015.0,69.3768,69.3848,69.361,69.3848,272015.0
2021-02-22 10:40:00,87.39,87.43,87.39,87.42,361550.0,69.3848,69.4165,69.3848,69.4086,361550.0
2021-02-22 10:45:00,87.42,87.43,87.41,87.42,53650.0,69.4086,69.4165,69.4007,69.4086,53650.0
2021-02-22 10:50:00,87.42,87.42,87.37,87.38,44734.0,69.4086,69.4086,69.3689,69.3768,44734.0
2021-02-22 10:55:00,87.38,87.39,87.37,87.38,40453.0,69.3768,69.3848,69.3689,69.3768,40453.0
2021-02-22 11:00:00,87.38,87.4,87.37,87.38,120871.0,69.3768,69.3927,69.3689,69.3768,120871.0
2021-02-22 11:05:00,87.38,87.39,87.37,87.39,150456.0,69.3768,69.3848,69.3689,69.3848,150456.0
2021-02-22 11:10:00,87.39,87.39,87.35,87.39,1175375.0,69.3848,69.3848,69.353,69.3848,1175375.0
2021-02-22 11:15:00,87.38,87.4,87.37,87.39,91388.0,69.3768,69.3927,69.3689,69.3848,91388.0
2021-02-22 11:20:00,87.4,87.4,87.38,87.39,201747.0,69.3927,69.3927,69.3768,69.3848,201747.0
2021-02-22 11:25:00,87.39,87.4,87.39,87.4,72118.0,69.3848,69.3927,69.3848,69.3927,72118.0
2021-02-22 11:30:00,87.4,87.4,87.36,87.37,169171.0,69.3927,69.3927,69.361,69.3689,169171.0
2021-02-22 11:35:00,87.37,87.4,87.36,87.39,101800.0,69.3689,69.3927,69.361,69.3848,101800.0
2021-02-22 11:40:00,87.39,87.39,87.37,87.38,37082.0,69.3848,69.3848,69.3689,69.3768,37082.0
2021-02-22 11:45:00,87.38,87.38,87.36,87.37,332687.0,69.3768,69.3768,69.361,69.3689,332687.0
2021-02-22 11:50:00,87.37,87.38,87.36,87.36,60881.0,69.3689,69.3768,69.361,69.361,60881.0
2021-02-22 11:55:00,87.37,87.37,87.36,87.36,63894.0,69.3689,69.3689,69.361,69.361,63894.0
2021-02-22 12:00:00,87.37,87.37,87.36,87.37,132828.0,69.3689,69.3689,69.361,69.3689,132828.0
2021-02-22 12:05:00,87.37,87.37,87.35,87.36,540538.0,69.3689,69.3689,69.353,69.361,540538.0
2021-02-22 12:10:00,87.36,87.36,87.34,87.34,393959.0,69.361,69.361,69.3451,69.3451,393959.0
2021-02-22 12:15:00,87.34,87.36,87.34,87.36,37045.0,69.3451,69.361,69.3451,69.361,37045.0
2021-02-22 12:20:00,87.36,87.36,87.35,87.35,27849.0,69.361,69.361,69.353,69.353,27849.0
2021-02-22 12:25:00,87.36,87.37,87.35,87.36,117291.0,69.361,69.3689,69.353,69.361,117291.0
2021-02-22 12:30:00,87.37,87.37,87.36,87.37,83237.0,69.3689,69.3689,69.361,69.3689,83237.0
2021-02-22 12:35:00,87.36,87.38,87.36,87.38,363285.0,69.361,69.3768,69.361,69.3768,363285.0
2021-02-22 12:40:00,87.38,87.38,87.37,87.38,906580.0,69.3768,69.3768,69.3689,69.3768,906580.0
2021-02-22 12:45:00,87.38,87.41,87.36,87.39,1100700.0,69.3768,69.4007,69.361,69.3848,1100700.0
2021-02-22 12:50:00,87.39,87.39,87.35,87.38,597776.0,69.3848,69.3848,69.353,69.3768,597776.0
2021-02-22 12:55:00,87.39,87.4,87.38,87.4,86498.0,69.3848,69.3927,69.3768,69.3927,86498.0
2021-02-22 13:00:00,87.39,87.4,87.39,87.39,49308.0,69.3848,69.3927,69.3848,69.3848,49308.0
2021-02-22 13:05:00,87.39,87.4,87.39,87.39,38141.0,69.3848,69.3927,69.3848,69.3848,38141.0
2021-02-22 13:10:00,87.39,87.4,87.39,87.39,115435.0,69.3848,69.3927,69.3848,69.3848,115435.0
2021-02-22 13:15:00,87.39,87.4,87.39,87.39,171022.0,69.3848,69.3927,69.3848,69.3848,171022.0
2021-02-22 13:20:00,87.4,87.4,87.39,87.4,174455.0,69.3927,69.3927,69.3848,69.3927,174455.0
2021-02-22 13:25:00,87.4,87.41,87.4,87.41,45987.0,69.3927,69.4007,69.3927,69.4007,45987.0
2021-02-22 13:30:00,87.41,87.43,87.4,87.42,75005.0,69.4007,69.4165,69.3927,69.4086,75005.0
2021-02-22 13:35:00,87.42,87.43,87.42,87.42,184196.0,69.4086,69.4165,69.4086,69.4086,184196.0
2021-02-22 13:40:00,87.42,87.43,87.4,87.41,313788.0,69.4086,69.4165,69.3927,69.4007,313788.0
2021-02-22 13:45:00,87.41,87.42,87.41,87.41,72851.0,69.4007,69.4086,69.4007,69.4007,72851.0
2021-02-22 13:50:00,87.41,87.42,87.41,87.42,44869.0,69.4007,69.4086,69.4007,69.4086,44869.0
2021-02-22 13:55:00,87.42,87.42,87.41,87.42,60515.0,69.4086,69.4086,69.4007,69.4086,60515.0
2021-02-22 14:00:00,87.42,87.43,87.41,87.42,200014.0,69.4086,69.4165,69.4007,69.4086,200014.0
2021-02-22 14:05:00,87.42,87.42,87.4,87.41,78474.0,69.4086,69.4086,69.3927,69.4007,78474.0
2021-02-22 14:10:00,87.41,87.41,87.4,87.4,42183.0,69.4007,69.4007,69.3927,69.3927,42183.0
2021-02-22 14:15:00,87.41,87.41,87.4,87.4,47739.0,69.4007,69.4007,69.3927,69.3927,47739.0
2021-02-22 14:20:00,87.41,87.41,87.4,87.41,19981.0,69.4007,69.4007,69.3927,69.4007,19981.0
2021-02-22 14:25:00,87.4,87.41,87.4,87.41,89255.0,69.3927,69.4007,69.3927,69.4007,89255.0
2021-02-22 14:30:00,87.41,87.41,87.4,87.41,53839.0,69.4007,69.4007,69.3927,69.4007,53839.0
2021-02-22 14:35:00,87.4,87.41,87.4,87.4,144031.0,69.3927,69.4007,69.3927,69.3927,144031.0
2021-02-22 14:40:00,87.4,87.41,87.4,87.4,51012.0,69.3927,69.4007,69.3927,69.3927,51012.0
2021-02-22 14:45:00,87.4,87.41,87.39,87.39,356781.0,69.3927,69.4007,69.3848,69.3848,356781.0
2021-02-22 14:50:00,87.39,87.4,87.38,87.38,122842.0,69.3848,69.3927,69.3768,69.3768,122842.0
2021-02-22 14:55:00,87.38,87.39,87.38,87.38,125353.0,69.3768,69.3848,69.3768,69.3768,125353.0
2021-02-22 15:00:00,87.39,87.39,87.37,87.37,224462.0,69.3848,69.3848,69.3689,69.3689,224462.0
2021-02-22 15:05:00,87.37,87.38,87.35,87.36,286123.0,69.3689,69.3768,69.353,69.361,286123.0
2021-02-22 15:10:00,87.35,87.36,87.34,87.34,184896.0,69.353,69.361,69.3451,69.3451,184896.0
2021-02-22 15:15:00,87.34,87.35,87.34,87.34,71605.0,69.3451,69.353,69.3451,69.3451,71605.0
2021-02-22 15:20:00,87.34,87.35,87.33,87.34,149654.0,69.3451,69.353,69.3371,69.3451,149654.0
2021-02-22 15:25:00,87.34,87.35,87.3,87.3,543102.0,69.3451,69.353,69.3133,69.3133,543102.0
2021-02-22 15:30:00,87.3,87.33,87.29,87.29,675057.0,69.3133,69.3371,69.3054,69.3054,675057.0
2021-02-22 15:35:00,87.29,87.3,87.27,87.29,657019.0,69.3054,69.3133,69.2895,69.3054,657019.0
2021-02-22 15:40:00,87.29,87.29,87.27,87.29,322569.0,69.3054,69.3054,69.2895,69.3054,322569.0
2021-02-22 15:45:00,87.28,87.3,87.28,87.29,209016.0,69.2974,69.3133,69.2974,69.3054,209016.0
2021-02-22 15:50:00,87.3,87.3,87.26,87.27,1076292.0,69.3133,69.3133,69.2816,69.2895,1076292.0
2021-02-22 15:55:00,87.26,87.28,87.23,87.24,1549812.0,69.2816,69.2974,69.2577,69.2657,1549812.0
2021-02-23 09:30:00,87.19,87.19,87.12,87.13,329255.0,69.226,69.226,69.1704,69.1783,329255.0
2021-02-23 09:35:00,87.13,87.15,87.11,87.11,410540.0,69.1783,69.1942,69.1625,69.1625,410540.0
2021-02-23 09:40:00,87.11,87.12,87.05,87.05,989841.0,69.1625,69.1704,69.1148,69.1148,989841.0
2021-02-23 09:45:00,87.05,87.06,87.02,87.03,922627.0,69.1148,69.1228,69.091,69.0989,922627.0
2021-02-23 09:50:00,87.03,87.1,87.01,87.06,941818.0,69.0989,69.1545,69.0831,69.1228,941818.0
2021-02-23 09:55:00,87.06,87.11,87.06,87.11,1070843.0,69.1228,69.1625,69.1228,69.1625,1070843.0
2021-02-23 10:00:00,87.11,87.16,87.09,87.15,806986.0,69.1625,69.2022,69.1466,69.1942,806986.0
2021-02-23 10:05:00,87.15,87.2,87.13,87.19,535149.0,69.1942,69.2339,69.1783,69.226,535149.0
2021-02-23 10:10:00,87.18,87.23,87.18,87.19,957882.0,69.218,69.2577,69.218,69.226,957882.0
2021-02-23 10:15:00,87.19,87.19,87.15,87.17,416118.0,69.226,69.226,69.1942,69.2101,416118.0
2021-02-23 10:20:00,87.18,87.19,87.15,87.17,774523.0,69.218,69.226,69.1942,69.2101,774523.0
2021-02-23 10:25:00,87.17,87.18,87.16,87.17,378757.0,69.2101,69.218,69.2022,69.2101,378757.0
2021-02-23 10:30:00,87.18,87.19,87.15,87.19,381254.0,69.218,69.226,69.1942,69.226,381254.0
2021-02-23 10:35:00,87.19,87.19,87.16,87.19,288023.0,69.226,69.226,69.2022,69.226,288023.0
2021-02-23 10:40:00,87.19,87.23,87.18,87.23,264563.0,69.226,69.2577,69.218,69.2577,264563.0
2021-02-23 10:45:00,87.22,87.27,87.2,87.26,562948.0,69.2498,69.2895,69.2339,69.2816,562948.0
2021-02-23 10:50:00,87.26,87.27,87.23,87.26,238391.0,69.2816,69.2895,69.2577,69.2816,238391.0
2021-02-23 10:55:00,87.26,87.27,87.24,87.24,184486.0,69.2816,69.2895,69.2657,69.2657,184486.0
2021-02-23 11:00:00,87.25,87.28,87.24,87.27,635933.0,69.2736,69.2974,69.2657,69.2895,635933.0
2021-02-23 11:05:00,87.28,87.28,87.26,87.26,98705.0,69.2974,69.2974,69.2816,69.2816,98705.0
2021-02-23 11:10:00,87.27,87.28,87.25,87.28,197477.0,69.2895,69.2974,69.2736,69.2974,197477.0
2021-02-23 11:15:00,87.28,87.29,87.25,87.25,301519.0,69.2974,69.3054,69.2736,69.2736,301519.0
2021-02-23 11:20:00,87.26,87.26,87.22,87.23,254764.0,69.2816,69.2816,69.2498,69.2577,254764.0
2021-02-23 11:25:00,87.23,87.25,87.22,87.24,154667.0,69.2577,69.2736,69.2498,69.2657,154667.0
2021-02-23 11:30:00,87.25,87.28,87.24,87.28,154668.0,69.2736,69.2974,69.2657,69.2974,154668.0
2021-02-23 11:35:00,87.28,87.29,87.25,87.26,291372.0,69.2974,69.3054,69.2736,69.2816,291372.0
2021-02-23 11:40:00,87.26,87.27,87.22,87.22,393355.0,69.2816,69.2895,69.2498,69.2498,393355.0
2021-02-23 11:45:00,87.22,87.24,87.22,87.23,175820.0,69.2498,69.2657,69.2498,69.2577,175820.0
2021-02-23 11:50:00,87.23,87.25,87.21,87.25,161209.0,69.2577,69.2736,69.2419,69.2736,161209.0
2021-02-23 11:55:00,87.25,87.26,87.23,87.24,178260.0,69.2736,69.2816,69.2577,69.2657,178260.0
2021-02-23 12:00:00,87.24,87.24,87.2,87.21,399718.0,69.2657,69.2657,69.2339,69.2419,399718.0
2021-02-23 12:05:00,87.21,87.23,87.2,87.21,138922.0,69.2419,69.2577,69.2339,69.2419,138922.0
2021-02-23 12:10:00,87.21,87.23,87.2,87.21,84290.0,69.2419,69.2577,69.2339,69.2419,84290.0
2021-02-23 12:15:00,87.21,87.23,87.2,87.23,196915.0,69.2419,69.2577,69.2339,69.2577,196915.0
2021-02-23 12:20:00,87.23,87.23,87.2,87.22,252240.0,69.2577,69.2577,69.2339,69.2498,252240.0
2021-02-23 12:25:00,87.23,87.26,87.22,87.25,243627.0,69.2577,69.2816,69.2498,69.2736,243627.0
2021-02-23 12:30:00,87.26,87.28,87.25,87.27,110429.0,69.2816,69.2974,69.2736,69.2895,110429.0
2021-02-23 12:35:00,87.27,87.27,87.22,87.22,86732.0,69.2895,69.2895,69.2498,69.2498,86732.0
2021-02-23 12:40:00,87.23,87.23,87.21,87.22,118137.0,69.2577,69.2577,69.2419,69.2498,118137.0
2021-02-23 12:45:00,87.22,87.23,87.21,87.21,102517.0,69.2498,69.2577,69.2419,69.2419,102517.0
2021-02-23 12:50:00,87.21,87.24,87.19,87.24,212410.0,69.2419,69.2657,69.226,69.2657,212410.0
2021-02-23 12:55:00,87.23,87.24,87.2,87.23,229546.0,69.2577,69.2657,69.2339,69.2577,229546.0
2021-02-23 13:00:00,87.22,87.27,87.21,87.25,295393.0,69.2498,69.2895,69.2419,69.2736,295393.0
2021-02-23 13:05:00,87.25,87.26,87.25,87.26,50923.0,69.2736,69.2816,69.2736,69.2816,50923.0
2021-02-23 13:10:00,87.26,87.29,87.25,87.29,370029.0,69.2816,69.3054,69.2736,69.3054,370029.0
2021-02-23 13:15:00,87.29,87.32,87.28,87.31,430194.0,69.3054,69.3292,69.2974,69.3213,430194.0
2021-02-23 13:20:00,87.31,87.31,87.29,87.31,112767.0,69.3213,69.3213,69.3054,69.3213,112767.0
2021-02-23 13:25:00,87.31,87.34,87.3,87.34,181619.0,69.3213,69.3451,69.3133,69.3451,181619.0
2021-02-23 13:30:00,87.34,87.34,87.32,87.32,159580.0,69.3451,69.3451,69.3292,69.3292,159580.0
2021-02-23 13:35:00,87.33,87.34,87.31,87.34,170343.0,69.3371,69.3451,69.3213,69.3451,170343.0
2021-02-23 13:40:00,87.34,87.34,87.31,87.31,54213.0,69.3451,69.3451,69.3213,69.3213,54213.0
2021-02-23 13:45:00,87.31,87.32,87.3,87.3,54568.0,69.3213,69.3292,69.3133,69.3133,54568.0
2021-02-23 13:50:00,87.31,87.32,87.3,87.31,85771.0,69.3213,69.3292,69.3133,69.3213,85771.0
2021-02-23 13:55:00,87.31,87.32,87.31,87.31,63376.0,69.3213,69.3292,69.3213,69.3213,63376.0
2021-02-23 14:00:00,87.32,87.34,87.31,87.34,89783.0,69.3292,69.3451,69.3213,69.3451,89783.0
2021-02-23 14:05:00,87.34,87.35,87.33,87.34,171395.0,69.3451,69.353,69.3371,69.3451,171395.0
2021-02-23 14:10:00,87.34,87.35,87.34,87.34,109407.0,69.3451,69.353,69.3451,69.3451,109407.0
2021-02-23 14:15:00,87.34,87.35,87.34,87.34,66729.0,69.3451,69.353,69.3451,69.3451,66729.0
2021-02-23 14:20:00,87.34,87.35,87.34,87.35,66660.0,69.3451,69.353,69.3451,69.353,66660.0
2021-02-23 14:25:00,87.35,87.35,87.34,87.34,66183.0,69.353,69.353,69.3451,69.3451,66183.0
2021-02-23 14:30:00,87.34,87.35,87.33,87.34,215233.0,69.3451,69.353,69.3371,69.3451,215233.0
2021-02-23 14:35:00,87.33,87.35,87.32,87.32,229815.0,69.3371,69.353,69.3292,69.3292,229815.0
2021-02-23 14:40:00,87.33,87.36,87.32,87.36,57929.0,69.3371,69.361,69.3292,69.361,57929.0
2021-02-23 14:45:00,87.36,87.38,87.35,87.37,161792.0,69.361,69.3768,69.353,69.3689,161792.0
2021-02-23 14:50:00,87.37,87.41,87.36,87.4,189957.0,69.3689,69.4007,69.361,69.3927,189957.0
2021-02-23 14:55:00,87.41,87.41,87.37,87.39,334763.0,69.4007,69.4007,69.3689,69.3848,334763.0
2021-02-23 15:00:00,87.39,87.39,87.38,87.39,601659.0,69.3848,69.3848,69.3768,69.3848,601659.0
2021-02-23 15:05:00,87.39,87.41,87.38,87.41,109326.0,69.3848,69.4007,69.3768,69.4007,109326.0
2021-02-23 15:10:00,87.41,87.44,87.4,87.44,200985.0,69.4007,69.4245,69.3927,69.4245,200985.0
2021-02-23 15:15:00,87.44,87.44,87.43,87.44,317596.0,69.4245,69.4245,69.4165,69.4245,317596.0
2021-02-23 15:20:00,87.44,87.49,87.43,87.48,387610.0,69.4245,69.4642,69.4165,69.4562,387610.0
2021-02-23 15:25:00,87.48,87.51,87.47,87.49,260339.0,69.4562,69.4801,69.4483,69.4642,260339.0
2021-02-23 15:30:00,87.5,87.51,87.47,87.48,167211.0,69.4721,69.4801,69.4483,69.4562,167211.0
2021-02-23 15:35:00,87.47,87.48,87.47,87.47,111129.0,69.4483,69.4562,69.4483,69.4483,111129.0
2021-02-23 15:40:00,87.48,87.48,87.45,87.46,268069.0,69.4562,69.4562,69.4324,69.4404,268069.0
2021-02-23 15:45:00,87.46,87.47,87.45,87.46,348421.0,69.4404,69.4483,69.4324,69.4404,348421.0
2021-02-23 15:50:00,87.46,87.46,87.45,87.45,398417.0,69.4404,69.4404,69.4324,69.4324,398417.0
2021-02-23 15:55:00,87.45,87.46,87.45,87.45,620506.0,69.4324,69.4404,69.4324,69.4324,620506.0
2021-02-24 09:30:00,87.31,87.35,87.28,87.33,292242.0,69.3213,69.353,69.2974,69.3371,292242.0
2021-02-24 09:35:00,87.33,87.34,87.23,87.27,2090463.0,69.3371,69.3451,69.2577,69.2895,2090463.0
2021-02-24 09:40:00,87.27,87.31,87.24,87.26,1100351.0,69.2895,69.3213,69.2657,69.2816,1100351.0
2021-02-24 09:45:00,87.27,87.34,87.26,87.32,609514.0,69.2895,69.3451,69.2816,69.3292,609514.0
2021-02-24 09:50:00,87.32,87.33,87.3,87.31,172923.0,69.3292,69.3371,69.3133,69.3213,172923.0
2021-02-24 09:55:00,87.31,87.33,87.3,87.31,144012.0,69.3213,69.3371,69.3133,69.3213,144012.0
2021-02-24 10:00:00,87.31,87.33,87.27,87.28,203051.0,69.3213,69.3371,69.2895,69.2974,203051.0
2021-02-24 10:05:00,87.28,87.31,87.27,87.28,108140.0,69.2974,69.3213,69.2895,69.2974,108140.0
2021-02-24 10:10:00,87.28,87.3,87.27,87.3,139651.0,69.2974,69.3133,69.2895,69.3133,139651.0
2021-02-24 10:15:00,87.3,87.35,87.29,87.34,133986.0,69.3133,69.353,69.3054,69.3451,133986.0
2021-02-24 10:20:00,87.34,87.38,87.33,87.38,701970.0,69.3451,69.3768,69.3371,69.3768,701970.0
2021-02-24 10:25:00,87.37,87.38,87.35,87.38,118062.0,69.3689,69.3768,69.353,69.3768,118062.0
2021-02-24 10:30:00,87.38,87.41,87.36,87.39,121004.0,69.3768,69.4007,69.361,69.3848,121004.0
2021-02-24 10:35:00,87.38,87.39,87.34,87.35,148425.0,69.3768,69.3848,69.3451,69.353,148425.0
2021-02-24 10:40:00,87.35,87.35,87.31,87.31,315620.0,69.353,69.353,69.3213,69.3213,315620.0
2021-02-24 10:45:00,87.31,87.32,87.29,87.31,202081.0,69.3213,69.3292,69.3054,69.3213,202081.0
2021-02-24 10:50:00,87.31,87.34,87.29,87.33,148345.0,69.3213,69.3451,69.3054,69.3371,148345.0
2021-02-24 10:55:00,87.33,87.38,87.33,87.36,200710.0,69.3371,69.3768,69.3371,69.361,200710.0
2021-02-24 11:00:00,87.36,87.38,87.35,87.37,170793.0,69.361,69.3768,69.353,69.3689,170793.0
2021-02-24 11:05:00,87.37,87.38,87.35,87.35,54885.0,69.3689,69.3768,69.353,69.353,54885.0
2021-02-24 11:10:00,87.35,87.37,87.35,87.37,60657.0,69.353,69.3689,69.353,69.3689,60657.0
2021-02-24 11:15:00,87.37,87.4,87.36,87.39,149815.0,69.3689,69.3927,69.361,69.3848,149815.0
2021-02-24 11:20:00,87.39,87.41,87.37,87.41,522573.0,69.3848,69.4007,69.3689,69.4007,522573.0
2021-02-24 11:25:00,87.41,87.42,87.39,87.42,261038.0,69.4007,69.4086,69.3848,69.4086,261038.0
2021-02-24 11:30:00,87.42,87.42,87.39,87.42,77460.0,69.4086,69.4086,69.3848,69.4086,77460.0
2021-02-24 11:35:00,87.42,87.43,87.4,87.42,162288.0,69.4086,69.4165,69.3927,69.4086,162288.0
2021-02-24 11:40:00,87.41,87.42,87.39,87.4,35525.0,69.4007,69.4086,69.3848,69.3927,35525.0
2021-02-24 11:45:00,87.4,87.42,87.39,87.41,70811.0,69.3927,69.4086,69.3848,69.4007,70811.0
2021-02-24 11:50:00,87.41,87.43,87.4,87.42,144801.0,69.4007,69.4165,69.3927,69.4086,144801.0
2021-02-24 11:55:00,87.42,87.44,87.42,87.44,25216.0,69.4086,69.4245,69.4086,69.4245,25216.0
2021-02-24 12:00:00,87.44,87.45,87.42,87.42,52097.0,69.4245,69.4324,69.4086,69.4086,52097.0
2021-02-24 12:05:00,87.42,87.44,87.42,87.44,73912.0,69.4086,69.4245,69.4086,69.4245,73912.0
2021-02-24 12:10:00,87.44,87.44,87.43,87.44,18166.0,69.4245,69.4245,69.4165,69.4245,18166.0
2021-02-24 12:15:00,87.44,87.45,87.43,87.45,33988.0,69.4245,69.4324,69.4165,69.4324,33988.0
2021-02-24 12:20:00,87.44,87.45,87.44,87.45,17049.0,69.4245,69.4324,69.4245,69.4324,17049.0
2021-02-24 12:25:00,87.45,87.46,87.44,87.46,25563.0,69.4324,69.4404,69.4245,69.4404,25563.0
2021-02-24 12:30:00,87.45,87.47,87.45,87.47,74554.0,69.4324,69.4483,69.4324,69.4483,74554.0
2021-02-24 12:35:00,87.47,87.48,87.46,87.48,52374.0,69.4483,69.4562,69.4404,69.4562,52374.0
2021-02-24 12:40:00,87.48,87.51,87.47,87.47,316814.0,69.4562,69.4801,69.4483,69.4483,316814.0
2021-02-24 12:45:00,87.48,87.49,87.47,87.48,103567.0,69.4562,69.4642,69.4483,69.4562,103567.0
2021-02-24 12:50:00,87.48,87.5,87.47,87.47,51712.0,69.4562,69.4721,69.4483,69.4483,51712.0
2021-02-24 12:55:00,87.47,87.47,87.45,87.45,69518.0,69.4483,69.4483,69.4324,69.4324,69518.0
2021-02-24 13:00:00,87.45,87.45,87.42,87.42,338634.0,69.4324,69.4324,69.4086,69.4086,338634.0
2021-02-24 13:05:00,87.42,87.45,87.42,87.44,16928.0,69.4086,69.4324,69.4086,69.4245,16928.0
2021-02-24 13:10:00,87.45,87.46,87.43,87.46,62964.0,69.4324,69.4404,69.4165,69.4404,62964.0
2021-02-24 13:15:00,87.45,87.46,87.43,87.44,117067.0,69.4324,69.4404,69.4165,69.4245,117067.0
2021-02-24 13:20:00,87.44,87.44,87.41,87.41,109387.0,69.4245,69.4245,69.4007,69.4007,109387.0
2021-02-24 13:25:00,87.41,87.44,87.41,87.44,199876.0,69.4007,69.4245,69.4007,69.4245,199876.0
2021-02-24 13:30:00,87.44,87.46,87.43,87.46,125050.0,69.4245,69.4404,69.4165,69.4404,125050.0
2021-02-24 13:35:00,87.46,87.48,87.46,87.48,142303.0,69.4404,69.4562,69.4404,69.4562,142303.0
2021-02-24 13:40:00,87.48,87.48,87.46,87.48,259236.0,69.4562,69.4562,69.4404,69.4562,259236.0
2021-02-24 13:45:00,87.47,87.49,87.47,87.48,414395.0,69.4483,69.4642,69.4483,69.4562,414395.0
2021-02-24 13:50:00,87.48,87.49,87.46,87.48,237581.0,69.4562,69.4642,69.4404,69.4562,237581.0
2021-02-24 13:55:00,87.48,87.49,87.48,87.49,49495.0,69.4562,69.4642,69.4562,69.4642,49495.0
2021-02-24 14:00:00,87.49,87.49,87.48,87.49,28038.0,69.4642,69.4642,69.4562,69.4642,28038.0
2021-02-24 14:05:00,87.48,87.49,87.47,87.47,28180.0,69.4562,69.4642,69.4483,69.4483,28180.0
2021-02-24 14:10:00,87.48,87.48,87.46,87.46,52566.0,69.4562,69.4562,69.4404,69.4404,52566.0
2021-02-24 14:15:00,87.46,87.46,87.44,87.45,84548.0,69.4404,69.4404,69.4245,69.4324,84548.0
2021-02-24 14:20:00,87.45,87.46,87.43,87.43,109434.0,69.4324,69.4404,69.4165,69.4165,109434.0
2021-02-24 14:25:00,87.43,87.45,87.43,87.44,169196.0,69.4165,69.4324,69.4165,69.4245,169196.0
2021-02-24 14:30:00,87.44,87.45,87.43,87.44,116421.0,69.4245,69.4324,69.4165,69.4245,116421.0
2021-02-24 14:35:00,87.44,87.45,87.43,87.45,180003.0,69.4245,69.4324,69.4165,69.4324,180003.0
2021-02-24 14:40:00,87.44,87.45,87.43,87.44,216630.0,69.4245,69.4324,69.4165,69.4245,216630.0
2021-02-24 14:45:00,87.44,87.44,87.42,87.42,159689.0,69.4245,69.4245,69.4086,69.4086,159689.0
2021-02-24 14:50:00,87.42,87.43,87.42,87.42,16029.0,69.4086,69.4165,69.4086,69.4086,16029.0
2021-02-24 14:55:00,87.42,87.43,87.42,87.43,149928.0,69.4086,69.4165,69.4086,69.4165,149928.0
2021-02-24 15:00:00,87.43,87.45,87.42,87.44,195525.0,69.4165,69.4324,69.4086,69.4245,195525.0
2021-02-24 15:05:00,87.44,87.45,87.44,87.45,113078.0,69.4245,69.4324,69.4245,69.4324,113078.0
2021-02-24 15:10:00,87.45,87.46,87.44,87.45,86170.0,69.4324,69.4404,69.4245,69.4324,86170.0
2021-02-24 15:15:00,87.45,87.47,87.45,87.46,154776.0,69.4324,69.4483,69.4324,69.4404,154776.0
2021-02-24 15:20:00,87.47,87.47,87.45,87.46,31324.0,69.4483,69.4483,69.4324,69.4404,31324.0
2021-02-24 15:25:00,87.46,87.48,87.46,87.48,39494.0,69.4404,69.4562,69.4404,69.4562,39494.0
2021-02-24 15:30:00,87.48,87.49,87.47,87.49,66806.0,69.4562,69.4642,69.4483,69.4642,66806.0
2021-02-24 15:35:00,87.48,87.49,87.48,87.49,22330.0,69.4562,69.4642,69.4562,69.4642,22330.0
2021-02-24 15:40:00,87.48,87.5,87.47,87.48,414875.0,69.4562,69.4721,69.4483,69.4562,414875.0
2021-02-24 15:45:00,87.48,87.5,87.45,87.48,1256412.0,69.4562,69.4721,69.4324,69.4562,1256412.0
2021-02-24 15:50:00,87.48,87.49,87.48,87.48,427072.0,69.4562,69.4642,69.4562,69.4562,427072.0
2021-02-24 15:55:00,87.48,87.51,87.48,87.51,1232482.0,69.4562,69.4801,69.4562,69.4801,1232482.0
2021-02-25 09:30:00,87.33,87.41,87.32,87.4,626279.0,69.3371,69.4007,69.3292,69.3927,626279.0
2021-02-25 09:35:00,87.4,87.42,87.39,87.41,427337.0,69.3927,69.4086,69.3848,69.4007,427337.0
2021-02-25 09:40:00,87.4,87.41,87.38,87.39,360552.0,69.3927,69.4007,69.3768,69.3848,360552.0
2021-02-25 09:45:00,87.39,87.41,87.33,87.34,431064.0,69.3848,69.4007,69.3371,69.3451,431064.0
2021-02-25 09:50:00,87.33,87.34,87.29,87.29,324178.0,69.3371,69.3451,69.3054,69.3054,324178.0
2021-02-25 09:55:00,87.3,87.31,87.27,87.28,747594.0,69.3133,69.3213,69.2895,69.2974,747594.0
2021-02-25 10:00:00,87.28,87.29,87.25,87.25,455168.0,69.2974,69.3054,69.2736,69.2736,455168.0
2021-02-25 10:05:00,87.26,87.26,87.22,87.24,477211.0,69.2816,69.2816,69.2498,69.2657,477211.0
2021-02-25 10:10:00,87.24,87.27,87.23,87.25,501611.0,69.2657,69.2895,69.2577,69.2736,501611.0
2021-02-25 10:15:00,87.25,87.26,87.23,87.26,324072.0,69.2736,69.2816,69.2577,69.2816,324072.0
2021-02-25 10:20:00,87.26,87.29,87.25,87.27,623693.0,69.2816,69.3054,69.2736,69.2895,623693.0
2021-02-25 10:25:00,87.26,87.27,87.22,87.23,251347.0,69.2816,69.2895,69.2498,69.2577,251347.0
2021-02-25 10:30:00,87.23,87.23,87.17,87.17,350062.0,69.2577,69.2577,69.2101,69.2101,350062.0
2021-02-25 10:35:00,87.17,87.18,87.08,87.11,1009680.0,69.2101,69.218,69.1386,69.1625,1009680.0
2021-02-25 10:40:00,87.11,87.14,87.09,87.13,400050.0,69.1625,69.1863,69.1466,69.1783,400050.0
2021-02-25 10:45:00,87.13,87.13,87.08,87.09,3189936.0,69.1783,69.1783,69.1386,69.1466,3189936.0
2021-02-25 10:50:00,87.09,87.1,87.07,87.09,774209.0,69.1466,69.1545,69.1307,69.1466,774209.0
2021-02-25 10:55:00,87.09,87.11,87.07,87.11,1397668.0,69.1466,69.1625,69.1307,69.1625,1397668.0
2021-02-25 11:00:00,87.11,87.13,87.1,87.11,637179.0,69.1625,69.1783,69.1545,69.1625,637179.0
2021-02-25 11:05:00,87.11,87.14,87.1,87.13,660196.0,69.1625,69.1863,69.1545,69.1783,660196.0
2021-02-25 11:10:00,87.13,87.13,87.1,87.11,476963.0,69.1783,69.1783,69.1545,69.1625,476963.0
2021-02-25 11:15:00,87.11,87.15,87.11,87.14,239290.0,69.1625,69.1942,69.1625,69.1863,239290.0
2021-02-25 11:20:00,87.14,87.17,87.12,87.13,627033.0,69.1863,69.2101,69.1704,69.1783,627033.0
2021-02-25 11:25:00,87.13,87.14,87.11,87.12,218327.0,69.1783,69.1863,69.1625,69.1704,218327.0
2021-02-25 11:30:00,87.12,87.12,87.1,87.12,353217.0,69.1704,69.1704,69.1545,69.1704,353217.0
2021-02-25 11:35:00,87.11,87.12,87.09,87.09,165644.0,69.1625,69.1704,69.1466,69.1466,165644.0
2021-02-25 11:40:00,87.09,87.11,87.08,87.09,348329.0,69.1466,69.1625,69.1386,69.1466,348329.0
2021-02-25 11:45:00,87.09,87.09,87.03,87.05,373086.0,69.1466,69.1466,69.0989,69.1148,373086.0
2021-02-25 11:50:00,87.05,87.07,87.04,87.06,639732.0,69.1148,69.1307,69.1069,69.1228,639732.0
2021-02-25 11:55:00,87.07,87.08,87.06,87.08,274553.0,69.1307,69.1386,69.1228,69.1386,274553.0
2021-02-25 12:00:00,87.08,87.09,87.06,87.08,336277.0,69.1386,69.1466,69.1228,69.1386,336277.0
2021-02-25 12:05:00,87.08,87.09,87.06,87.09,154113.0,69.1386,69.1466,69.1228,69.1466,154113.0
2021-02-25 12:10:00,87.09,87.09,87.07,87.09,470646.0,69.1466,69.1466,69.1307,69.1466,470646.0
2021-02-25 12:15:00,87.08,87.09,87.07,87.09,324958.0,69.1386,69.1466,69.1307,69.1466,324958.0
2021-02-25 12:20:00,87.09,87.09,87.08,87.08,287066.0,69.1466,69.1466,69.1386,69.1386,287066.0
2021-02-25 12:25:00,87.08,87.09,87.03,87.05,731483.0,69.1386,69.1466,69.0989,69.1148,731483.0
2021-02-25 12:30:00,87.05,87.05,87.0,87.01,525954.0,69.1148,69.1148,69.0751,69.0831,525954.0
2021-02-25 12:35:00,87.01,87.01,86.98,86.99,745312.0,69.0831,69.0831,69.0592,69.0672,745312.0
2021-02-25 12:40:00,86.99,87.02,86.99,87.02,1091062.0,69.0672,69.091,69.0672,69.091,1091062.0
2021-02-25 12:45:00,87.02,87.05,87.01,87.05,1345395.0,69.091,69.1148,69.0831,69.1148,1345395.0
2021-02-25 12:50:00,87.05,87.05,87.0,87.0,530987.0,69.1148,69.1148,69.0751,69.0751,530987.0
2021-02-25 12:55:00,87.0,87.01,86.92,86.95,587341.0,69.0751,69.0831,69.0116,69.0354,587341.0
2021-02-25 13:00:00,86.95,86.96,86.82,86.88,1361105.0,69.0354,69.0434,68.9322,68.9799,1361105.0
2021-02-25 13:05:00,86.88,86.95,86.87,86.9,1747568.0,68.9799,69.0354,68.9719,68.9957,1747568.0
2021-02-25 13:10:00,86.9,86.91,86.87,86.89,1089717.0,68.9957,69.0037,68.9719,68.9878,1089717.0
2021-02-25 13:15:00,86.89,86.94,86.88,86.93,885313.0,68.9878,69.0275,68.9799,69.0196,885313.0
2021-02-25 13:20:00,86.93,86.95,86.92,86.92,755464.0,69.0196,69.0354,69.0116,69.0116,755464.0
2021-02-25 13:25:00,86.92,86.94,86.91,86.91,894712.0,69.0116,69.0275,69.0037,69.0037,894712.0
2021-02-25 13:30:00,86.91,86.94,86.89,86.94,471766.0,69.0037,69.0275,68.9878,69.0275,471766.0
2021-02-25 13:35:00,86.93,86.95,86.9,86.95,669768.0,69.0196,69.0354,68.9957,69.0354,669768.0
2021-02-25 13:40:00,86.95,87.01,86.95,86.98,364699.0,69.0354,69.0831,69.0354,69.0592,364699.0
2021-02-25 13:45:00,86.98,86.99,86.95,86.98,654818.0,69.0592,69.0672,69.0354,69.0592,654818.0
2021-02-25 13:50:00,86.98,86.98,86.94,86.95,297703.0,69.0592,69.0592,69.0275,69.0354,297703.0
2021-02-25 13:55:00,86.95,86.97,86.94,86.97,612762.0,69.0354,69.0513,69.0275,69.0513,612762.0
2021-02-25 14:00:00,86.97,87.05,86.95,87.05,1074093.0,69.0513,69.1148,69.0354,69.1148,1074093.0
2021-02-25 14:05:00,87.05,87.07,87.04,87.07,332259.0,69.1148,69.1307,69.1069,69.1307,332259.0
2021-02-25 14:10:00,87.06,87.08,87.06,87.07,197824.0,69.1228,69.1386,69.1228,69.1307,197824.0
2021-02-25 14:15:00,87.07,87.1,87.06,87.08,239459.0,69.1307,69.1545,69.1228,69.1386,239459.0
2021-02-25 14:20:00,87.08,87.11,87.07,87.11,516960.0,69.1386,69.1625,69.1307,69.1625,516960.0
2021-02-25 14:25:00,87.1,87.11,87.08,87.1,406424.0,69.1545,69.1625,69.1386,69.1545,406424.0
2021-02-25 14:30:00,87.1,87.1,87.03,87.04,352737.0,69.1545,69.1545,69.0989,69.1069,352737.0
2021-02-25 14:35:00,87.04,87.04,86.96,86.97,477346.0,69.1069,69.1069,69.0434,69.0513,477346.0
2021-02-25 14:40:00,86.97,86.99,86.95,86.95,342398.0,69.0513,69.0672,69.0354,69.0354,342398.0
2021-02-25 14:45:00,86.96,86.96,86.92,86.95,535911.0,69.0434,69.0434,69.0116,69.0354,535911.0
2021-02-25 14:50:00,86.95,86.98,86.93,86.94,368164.0,69.0354,69.0592,69.0196,69.0275,368164.0
2021-02-25 14:55:00,86.94,86.97,86.93,86.93,324276.0,69.0275,69.0513,69.0196,69.0196,324276.0
2021-02-25 15:00:00,86.94,86.95,86.9,86.91,458984.0,69.0275,69.0354,68.9957,69.0037,458984.0
2021-02-25 15:05:00,86.91,86.91,86.84,86.86,1090765.0,69.0037,69.0037,68.9481,68.964,1090765.0
2021-02-25 15:10:00,86.86,86.86,86.82,86.83,701699.0,68.964,68.964,68.9322,68.9402,701699.0
2021-02-25 15:15:00,86.83,86.83,86.79,86.8,700813.0,68.9402,68.9402,68.9084,68.9163,700813.0
2021-02-25 15:20:00,86.8,86.81,86.69,86.7,1382112.0,68.9163,68.9243,68.829,68.8369,1382112.0
2021-02-25 15:25:00,86.7,86.76,86.69,86.73,1226909.0,68.8369,68.8846,68.829,68.8608,1226909.0
2021-02-25 15:30:00,86.73,86.77,86.68,86.68,550007.0,68.8608,68.8925,68.8211,68.8211,550007.0
2021-02-25 15:35:00,86.69,86.69,86.6,86.68,692866.0,68.829,68.829,68.7575,68.8211,692866.0
2021-02-25 15:40:00,86.69,86.76,86.67,86.76,1042308.0,68.829,68.8846,68.8131,68.8846,1042308.0
2021-02-25 15:45:00,86.76,86.83,86.75,86.83,1249685.0,68.8846,68.9402,68.8766,68.9402,1249685.0
2021-02-25 15:50:00,86.82,86.83,86.77,86.79,1816407.0,68.9322,68.9402,68.8925,68.9084,1816407.0
2021-02-25 15:55:00,86.79,86.79,86.7,86.71,2667933.0,68.9084,68.9084,68.8369,68.8449,2667933.0
2021-02-26 09:30:00,86.88,86.9,86.81,86.82,1381995.0,68.9799,68.9957,68.9243,68.9322,1381995.0
2021-02-26 09:35:00,86.82,86.83,86.8,86.81,227422.0,68.9322,68.9402,68.9163,68.9243,227422.0
2021-02-26 09:40:00,86.81,86.88,86.81,86.87,845007.0,68.9243,68.9799,68.9243,68.9719,845007.0
2021-02-26 09:45:00,86.87,86.92,86.84,86.86,665215.0,68.9719,69.0116,68.9481,68.964,665215.0
2021-02-26 09:50:00,86.85,86.86,86.77,86.78,1178112.0,68.956,68.964,68.8925,68.9005,1178112.0
2021-02-26 09:55:00,86.78,86.79,86.74,86.75,327233.0,68.9005,68.9084,68.8687,68.8766,327233.0
2021-02-26 10:00:00,86.75,86.75,86.66,86.68,313451.0,68.8766,68.8766,68.8052,68.8211,313451.0
2021-02-26 10:05:00,86.68,86.71,86.6,86.61,322744.0,68.8211,68.8449,68.7575,68.7655,322744.0
2021-02-26 10:10:00,86.61,86.62,86.57,86.6,447853.0,68.7655,68.7734,68.7337,68.7575,447853.0
2021-02-26 10:15:00,86.61,86.63,86.57,86.59,470463.0,68.7655,68.7814,68.7337,68.7496,470463.0
2021-02-26 10:20:00,86.6,86.61,86.51,86.51,303368.0,68.7575,68.7655,68.6861,68.6861,303368.0
2021-02-26 10:25:00,86.52,86.54,86.4,86.42,585983.0,68.694,68.7099,68.5987,68.6146,585983.0
2021-02-26 10:30:00,86.43,86.52,86.43,86.48,325704.0,68.6226,68.694,68.6226,68.6623,325704.0
2021-02-26 10:35:00,86.49,86.71,86.49,86.7,876741.0,68.6702,68.8449,68.6702,68.8369,876741.0
2021-02-26 10:40:00,86.69,86.74,86.67,86.73,678030.0,68.829,68.8687,68.8131,68.8608,678030.0
2021-02-26 10:45:00,86.74,86.82,86.73,86.81,383125.0,68.8687,68.9322,68.8608,68.9243,383125.0
2021-02-26 10:50:00,86.81,86.82,86.76,86.79,2135391.0,68.9243,68.9322,68.8846,68.9084,2135391.0
2021-02-26 10:55:00,86.79,86.8,86.73,86.76,1169846.0,68.9084,68.9163,68.8608,68.8846,1169846.0
2021-02-26 11:00:00,86.76,86.82,86.74,86.81,344422.0,68.8846,68.9322,68.8687,68.9243,344422.0
2021-02-26 11:05:00,86.81,86.82,86.78,86.8,266480.0,68.9243,68.9322,68.9005,68.9163,266480.0
2021-02-26 11:10:00,86.8,86.81,86.74,86.76,265706.0,68.9163,68.9243,68.8687,68.8846,265706.0
2021-02-26 11:15:00,86.76,86.78,86.72,86.73,874609.0,68.8846,68.9005,68.8528,68.8608,874609.0
2021-02-26 11:20:00,86.73,86.74,86.71,86.72,155058.0,68.8608,68.8687,68.8449,68.8528,155058.0
2021-02-26 11:25:00,86.72,86.74,86.7,86.7,191998.0,68.8528,68.8687,68.8369,68.8369,191998.0
2021-02-26 11:30:00,86.7,86.78,86.7,86.78,298226.0,68.8369,68.9005,68.8369,68.9005,298226.0
2021-02-26 11:35:00,86.78,86.83,86.77,86.83,193126.0,68.9005,68.9402,68.8925,68.9402,193126.0
2021-02-26 11:40:00,86.83,86.83,86.8,86.81,296915.0,68.9402,68.9402,68.9163,68.9243,296915.0
2021-02-26 11:45:00,86.81,86.83,86.77,86.78,973071.0,68.9243,68.9402,68.8925,68.9005,973071.0
2021-02-26 11:50:00,86.78,86.79,86.73,86.75,442600.0,68.9005,68.9084,68.8608,68.8766,442600.0
2021-02-26 11:55:00,86.75,86.75,86.73,86.75,486453.0,68.8766,68.8766,68.8608,68.8766,486453.0
2021-02-26 12:00:00,86.75,86.76,86.74,86.75,429547.0,68.8766,68.8846,68.8687,68.8766,429547.0
2021-02-26 12:05:00,86.75,86.79,86.73,86.79,993897.0,68.8766,68.9084,68.8608,68.9084,993897.0
2021-02-26 12:10:00,86.78,86.89,86.78,86.88,563322.0,68.9005,68.9878,68.9005,68.9799,563322.0
2021-02-26 12:15:00,86.88,86.88,86.86,86.88,410294.0,68.9799,68.9799,68.964,68.9799,410294.0
2021-02-26 12:20:00,86.88,86.88,86.84,86.84,181683.0,68.9799,68.9799,68.9481,68.9481,181683.0
2021-02-26 12:25:00,86.84,86.84,86.78,86.8,182289.0,68.9481,68.9481,68.9005,68.9163,182289.0
2021-02-26 12:30:00,86.81,86.83,86.8,86.82,144730.0,68.9243,68.9402,68.9163,68.9322,144730.0
2021-02-26 12:35:00,86.82,86.84,86.79,86.8,163977.0,68.9322,68.9481,68.9084,68.9163,163977.0
2021-02-26 12:40:00,86.8,86.81,86.78,86.8,117650.0,68.9163,68.9243,68.9005,68.9163,117650.0
2021-02-26 12:45:00,86.8,86.82,86.77,86.81,180915.0,68.9163,68.9322,68.8925,68.9243,180915.0
2021-02-26 12:50:00,86.81,86.84,86.79,86.81,137657.0,68.9243,68.9481,68.9084,68.9243,137657.0
2021-02-26 12:55:00,86.81,86.81,86.77,86.78,157925.0,68.9243,68.9243,68.8925,68.9005,157925.0
2021-02-26 13:00:00,86.78,86.78,86.72,86.74,205720.0,68.9005,68.9005,68.8528,68.8687,205720.0
2021-02-26 13:05:00,86.74,86.78,86.71,86.78,174258.0,68.8687,68.9005,68.8449,68.9005,174258.0
2021-02-26 13:10:00,86.78,86.79,86.76,86.76,89035.0,68.9005,68.9084,68.8846,68.8846,89035.0
2021-02-26 13:15:00,86.77,86.77,86.75,86.75,169724.0,68.8925,68.8925,68.8766,68.8766,169724.0
2021-02-26 13:20:00,86.75,86.78,86.75,86.77,288856.0,68.8766,68.9005,68.8766,68.8925,288856.0
2021-02-26 13:25:00,86.77,86.78,86.76,86.77,92574.0,68.8925,68.9005,68.8846,68.8925,92574.0
2021-02-26 13:30:00,86.78,86.78,86.71,86.72,178167.0,68.9005,68.9005,68.8449,68.8528,178167.0
2021-02-26 13:35:00,86.72,86.72,86.67,86.67,148100.0,68.8528,68.8528,68.8131,68.8131,148100.0
2021-02-26 13:40:00,86.67,86.68,86.66,86.67,641732.0,68.8131,68.8211,68.8052,68.8131,641732.0
2021-02-26 13:45:00,86.67,86.7,86.63,86.64,479925.0,68.8131,68.8369,68.7814,68.7893,479925.0
2021-02-26 13:50:00,86.64,86.64,86.62,86.63,214872.0,68.7893,68.7893,68.7734,68.7814,214872.0
2021-02-26 13:55:00,86.63,86.68,86.62,86.66,244622.0,68.7814,68.8211,68.7734,68.8052,244622.0
2021-02-26 14:00:00,86.66,86.67,86.6,86.61,310058.0,68.8052,68.8131,68.7575,68.7655,310058.0
2021-02-26 14:05:00,86.62,86.64,86.59,86.59,245313.0,68.7734,68.7893,68.7496,68.7496,245313.0
2021-02-26 14:10:00,86.59,86.63,86.58,86.61,171006.0,68.7496,68.7814,68.7417,68.7655,171006.0
2021-02-26 14:15:00,86.61,86.63,86.56,86.56,197880.0,68.7655,68.7814,68.7258,68.7258,197880.0
2021-02-26 14:20:00,86.56,86.61,86.56,86.57,345330.0,68.7258,68.7655,68.7258,68.7337,345330.0
2021-02-26 14:25:00,86.57,86.62,86.57,86.61,437766.0,68.7337,68.7734,68.7337,68.7655,437766.0
2021-02-26 14:30:00,86.61,86.65,86.59,86.65,275334.0,68.7655,68.7972,68.7496,68.7972,275334.0
2021-02-26 14:35:00,86.65,86.67,86.64,86.66,531782.0,68.7972,68.8131,68.7893,68.8052,531782.0
2021-02-26 14:40:00,86.65,86.66,86.64,86.65,160624.0,68.7972,68.8052,68.7893,68.7972,160624.0
2021-02-26 14:45:00,86.65,86.69,86.64,86.69,114430.0,68.7972,68.829,68.7893,68.829,114430.0
2021-02-26 14:50:00,86.68,86.69,86.66,86.67,136384.0,68.8211,68.829,68.8052,68.8131,136384.0
2021-02-26 14:55:00,86.67,86.68,86.63,86.64,326414.0,68.8131,68.8211,68.7814,68.7893,326414.0
2021-02-26 15:00:00,86.64,86.69,86.63,86.67,163672.0,68.7893,68.829,68.7814,68.8131,163672.0
2021-02-26 15:05:00,86.67,86.68,86.64,86.68,344747.0,68.8131,68.8211,68.7893,68.8211,344747.0
2021-02-26 15:10:00,86.68,86.71,86.67,86.7,895688.0,68.8211,68.8449,68.8131,68.8369,895688.0
2021-02-26 15:15:00,86.7,86.73,86.69,86.73,309829.0,68.8369,68.8608,68.829,68.8608,309829.0
2021-02-26 15:20:00,86.72,86.73,86.69,86.7,288897.0,68.8528,68.8608,68.829,68.8369,288897.0
2021-02-26 15:25:00,86.7,86.7,86.66,86.66,212679.0,68.8369,68.8369,68.8052,68.8052,212679.0
2021-02-26 15:30:00,86.66,86.67,86.61,86.63,461979.0,68.8052,68.8131,68.7655,68.7814,461979.0
2021-02-26 15:35:00,86.63,86.64,86.58,86.6,386561.0,68.7814,68.7893,68.7417,68.7575,386561.0
2021-02-26 15:40:00,86.6,86.66,86.59,86.64,592914.0,68.7575,68.8052,68.7496,68.7893,592914.0
2021-02-26 15:45:00,86.64,86.72,86.63,86.7,623424.0,68.7893,68.8528,68.7814,68.8369,623424.0
2021-02-26 15:50:00,86.7,86.71,86.63,86.63,1130575.0,68.8369,68.8449,68.7814,68.7814,1130575.0
2021-02-26 15:55:00,86.64,86.64,86.51,86.52,2453867.0,68.7893,68.7893,68.6861,68.694,2453867.0
2021-03-01 09:30:00,86.67,86.68,86.61,86.62,755669.0,69.0555,69.0635,69.0077,69.0157,755669.0
2021-03-01 09:35:00,86.62,86.63,86.58,86.6,1125792.0,69.0157,69.0237,68.9838,68.9998,1125792.0
2021-03-01 09:40:00,86.6,86.63,86.56,86.63,484232.0,68.9998,69.0237,68.9679,69.0237,484232.0
2021-03-01 09:45:00,86.62,86.67,86.62,86.64,1153823.0,69.0157,69.0555,69.0157,69.0316,1153823.0
2021-03-01 09:50:00,86.64,86.68,86.62,86.67,518758.0,69.0316,69.0635,69.0157,69.0555,518758.0
2021-03-01 09:55:00,86.67,86.71,86.67,86.7,295191.0,69.0555,69.0874,69.0555,69.0794,295191.0
2021-03-01 10:00:00,86.7,86.73,86.66,86.7,175536.0,69.0794,69.1033,69.0476,69.0794,175536.0
2021-03-01 10:05:00,86.7,86.75,86.7,86.74,685171.0,69.0794,69.1193,69.0794,69.1113,685171.0
2021-03-01 10:10:00,86.73,86.76,86.73,86.76,77587.0,69.1033,69.1272,69.1033,69.1272,77587.0
2021-03-01 10:15:00,86.76,86.81,86.75,86.8,194343.0,69.1272,69.1671,69.1193,69.1591,194343.0
2021-03-01 10:20:00,86.79,86.81,86.79,86.8,65632.0,69.1511,69.1671,69.1511,69.1591,65632.0
2021-03-01 10:25:00,86.81,86.81,86.76,86.78,427811.0,69.1671,69.1671,69.1272,69.1432,427811.0
2021-03-01 10:30:00,86.78,86.79,86.75,86.77,340458.0,69.1432,69.1511,69.1193,69.1352,340458.0
2021-03-01 10:35:00,86.77,86.78,86.75,86.78,365541.0,69.1352,69.1432,69.1193,69.1432,365541.0
2021-03-01 10:40:00,86.78,86.83,86.77,86.83,391620.0,69.1432,69.183,69.1352,69.183,391620.0
2021-03-01 10:45:00,86.82,86.95,86.81,86.95,866086.0,69.1751,69.2786,69.1671,69.2786,866086.0
2021-03-01 10:50:00,86.95,86.98,86.91,86.92,574964.0,69.2786,69.3025,69.2468,69.2547,574964.0
2021-03-01 10:55:00,86.92,86.95,86.9,86.95,348046.0,69.2547,69.2786,69.2388,69.2786,348046.0
2021-03-01 11:00:00,86.95,87.04,86.94,87.0,1419476.0,69.2786,69.3503,69.2707,69.3185,1419476.0
2021-03-01 11:05:00,87.01,87.03,86.97,86.98,1050798.0,69.3264,69.3424,69.2946,69.3025,1050798.0
2021-03-01 11:10:00,86.98,87.01,86.97,86.99,720060.0,69.3025,69.3264,69.2946,69.3105,720060.0
2021-03-01 11:15:00,86.99,87.0,86.98,86.98,163513.0,69.3105,69.3185,69.3025,69.3025,163513.0
2021-03-01 11:20:00,86.98,86.99,86.96,86.96,113510.0,69.3025,69.3105,69.2866,69.2866,113510.0
2021-03-01 11:25:00,86.96,86.97,86.91,86.93,395229.0,69.2866,69.2946,69.2468,69.2627,395229.0
2021-03-01 11:30:00,86.92,86.94,86.91,86.92,236119.0,69.2547,69.2707,69.2468,69.2547,236119.0
2021-03-01 11:35:00,86.92,86.93,86.9,86.91,267934.0,69.2547,69.2627,69.2388,69.2468,267934.0
2021-03-01 11:40:00,86.9,86.93,86.9,86.92,281618.0,69.2388,69.2627,69.2388,69.2547,281618.0
2021-03-01 11:45:00,86.92,86.95,86.92,86.95,487032.0,69.2547,69.2786,69.2547,69.2786,487032.0
2021-03-01 11:50:00,86.95,87.0,86.94,87.0,146902.0,69.2786,69.3185,69.2707,69.3185,146902.0
2021-03-01 11:55:00,87.0,87.01,86.98,87.0,471821.0,69.3185,69.3264,69.3025,69.3185,471821.0
2021-03-01 12:00:00,86.98,87.02,86.98,87.02,276470.0,69.3025,69.3344,69.3025,69.3344,276470.0
2021-03-01 12:05:00,87.02,87.02,86.98,86.98,437495.0,69.3344,69.3344,69.3025,69.3025,437495.0
2021-03-01 12:10:00,86.98,86.99,86.96,86.97,380462.0,69.3025,69.3105,69.2866,69.2946,380462.0
2021-03-01 12:15:00,86.96,86.98,86.95,86.98,134947.0,69.2866,69.3025,69.2786,69.3025,134947.0
2021-03-01 12:20:00,86.98,87.07,86.97,87.04,1436541.0,69.3025,69.3742,69.2946,69.3503,1436541.0
2021-03-01 12:25:00,87.04,87.04,87.02,87.02,350548.0,69.3503,69.3503,69.3344,69.3344,350548.0
2021-03-01 12:30:00,87.02,87.02,87.0,87.02,368074.0,69.3344,69.3344,69.3185,69.3344,368074.0
2021-03-01 12:35:00,87.02,87.02,87.0,87.01,384199.0,69.3344,69.3344,69.3185,69.3264,384199.0
2021-03-01 12:40:00,87.0,87.01,86.97,87.0,306606.0,69.3185,69.3264,69.2946,69.3185,306606.0
2021-03-01 12:45:00,87.0,87.03,86.99,87.03,24128.0,69.3185,69.3424,69.3105,69.3424,24128.0
2021-03-01 12:50:00,87.03,87.03,87.01,87.02,55947.0,69.3424,69.3424,69.3264,69.3344,55947.0
2021-03-01 12:55:00,87.01,87.02,86.98,87.0,203476.0,69.3264,69.3344,69.3025,69.3185,203476.0
2021-03-01 13:00:00,87.0,87.0,86.96,86.97,257057.0,69.3185,69.3185,69.2866,69.2946,257057.0
2021-03-01 13:05:00,86.97,86.97,86.94,86.94,876726.0,69.2946,69.2946,69.2707,69.2707,876726.0
2021-03-01 13:10:00,86.94,86.95,86.87,86.87,738121.0,69.2707,69.2786,69.2149,69.2149,738121.0
2021-03-01 13:15:00,86.88,86.9,86.86,86.88,481266.0,69.2229,69.2388,69.2069,69.2229,481266.0
2021-03-01 13:20:00,86.88,86.93,86.87,86.92,439782.0,69.2229,69.2627,69.2149,69.2547,439782.0
2021-03-01 13:25:00,86.93,86.95,86.92,86.95,192711.0,69.2627,69.2786,69.2547,69.2786,192711.0
2021-03-01 13:30:00,86.95,86.98,86.95,86.98,150600.0,69.2786,69.3025,69.2786,69.3025,150600.0
2021-03-01 13:35:00,86.98,87.01,86.98,87.01,952650.0,69.3025,69.3264,69.3025,69.3264,952650.0
2021-03-01 13:40:00,87.01,87.06,87.0,87.06,340723.0,69.3264,69.3663,69.3185,69.3663,340723.0
2021-03-01 13:45:00,87.06,87.06,87.02,87.04,164767.0,69.3663,69.3663,69.3344,69.3503,164767.0
2021-03-01 13:50:00,87.05,87.05,87.04,87.05,70533.0,69.3583,69.3583,69.3503,69.3583,70533.0
2021-03-01 13:55:00,87.04,87.05,87.04,87.05,57401.0,69.3503,69.3583,69.3503,69.3583,57401.0
2021-03-01 14:00:00,87.05,87.07,87.03,87.06,129630.0,69.3583,69.3742,69.3424,69.3663,129630.0
2021-03-01 14:05:00,87.06,87.08,87.04,87.06,414560.0,69.3663,69.3822,69.3503,69.3663,414560.0
2021-03-01 14:10:00,87.06,87.12,87.05,87.12,411321.0,69.3663,69.4141,69.3583,69.4141,411321.0
2021-03-01 14:15:00,87.12,87.14,87.11,87.14,416321.0,69.4141,69.43,69.4061,69.43,416321.0
2021-03-01 14:20:00,87.14,87.14,87.12,87.13,276520.0,69.43,69.43,69.4141,69.422,276520.0
2021-03-01 14:25:00,87.13,87.14,87.12,87.14,313613.0,69.422,69.43,69.4141,69.43,313613.0
2021-03-01 14:30:00,87.14,87.15,87.11,87.12,510214.0,69.43,69.438,69.4061,69.4141,510214.0
2021-03-01 14:35:00,87.12,87.13,87.1,87.12,634763.0,69.4141,69.422,69.3981,69.4141,634763.0
2021-03-01 14:40:00,87.12,87.14,87.12,87.14,159687.0,69.4141,69.43,69.4141,69.43,159687.0
2021-03-01 14:45:00,87.14,87.14,87.12,87.14,254394.0,69.43,69.43,69.4141,69.43,254394.0
2021-03-01 14:50:00,87.14,87.16,87.13,87.16,113711.0,69.43,69.446,69.422,69.446,113711.0
2021-03-01 14:55:00,87.16,87.16,87.14,87.15,219749.0,69.446,69.446,69.43,69.438,219749.0
2021-03-01 15:00:00,87.14,87.16,87.13,87.15,223864.0,69.43,69.446,69.422,69.438,223864.0
2021-03-01 15:05:00,87.15,87.15,87.12,87.13,325856.0,69.438,69.438,69.4141,69.422,325856.0
2021-03-01 15:10:00,87.13,87.14,87.11,87.11,413305.0,69.422,69.43,69.4061,69.4061,413305.0
2021-03-01 15:15:00,87.12,87.12,87.1,87.12,128928.0,69.4141,69.4141,69.3981,69.4141,128928.0
2021-03-01 15:20:00,87.12,87.13,87.12,87.13,131827.0,69.4141,69.422,69.4141,69.422,131827.0
2021-03-01 15:25:00,87.13,87.14,87.12,87.14,113352.0,69.422,69.43,69.4141,69.43,113352.0
2021-03-01 15:30:00,87.14,87.15,87.12,87.14,253921.0,69.43,69.438,69.4141,69.43,253921.0
2021-03-01 15:35:00,87.14,87.14,87.1,87.11,823792.0,69.43,69.43,69.3981,69.4061,823792.0
2021-03-01 15:40:00,87.11,87.11,87.06,87.06,646614.0,69.4061,69.4061,69.3663,69.3663,646614.0
2021-03-01 15:45:00,87.06,87.1,87.05,87.09,1101030.0,69.3663,69.3981,69.3583,69.3902,1101030.0
2021-03-01 15:50:00,87.09,87.1,87.07,87.08,947840.0,69.3902,69.3981,69.3742,69.3822,947840.0
2021-03-01 15:55:00,87.08,87.13,87.05,87.12,2345637.0,69.3822,69.422,69.3583,69.4141,2345637.0
2021-03-02 09:30:00,87.15,87.16,87.11,87.13,244971.0,69.438,69.446,69.4061,69.422,244971.0
2021-03-02 09:35:00,87.13,87.13,87.09,87.1,232945.0,69.422,69.422,69.3902,69.3981,232945.0
2021-03-02 09:40:00,87.1,87.11,87.03,87.05,554585.0,69.3981,69.4061,69.3424,69.3583,554585.0
2021-03-02 09:45:00,87.05,87.07,87.0,87.02,416691.0,69.3583,69.3742,69.3185,69.3344,416691.0
2021-03-02 09:50:00,87.02,87.04,87.0,87.04,135169.0,69.3344,69.3503,69.3185,69.3503,135169.0
2021-03-02 09:55:00,87.04,87.07,87.02,87.03,757628.0,69.3503,69.3742,69.3344,69.3424,757628.0
2021-03-02 10:00:00,87.04,87.05,87.02,87.03,295334.0,69.3503,69.3583,69.3344,69.3424,295334.0
2021-03-02 10:05:00,87.04,87.06,87.02,87.05,163440.0,69.3503,69.3663,69.3344,69.3583,163440.0
2021-03-02 10:10:00,87.06,87.06,86.99,87.0,364140.0,69.3663,69.3663,69.3105,69.3185,364140.0
2021-03-02 10:15:00,86.99,87.05,86.98,87.03,161485.0,69.3105,69.3583,69.3025,69.3424,161485.0
2021-03-02 10:20:00,87.03,87.05,87.0,87.0,89437.0,69.3424,69.3583,69.3185,69.3185,89437.0
2021-03-02 10:25:00,87.0,87.01,86.94,86.94,158709.0,69.3185,69.3264,69.2707,69.2707,158709.0
2021-03-02 10:30:00,86.93,86.97,86.93,86.96,307948.0,69.2627,69.2946,69.2627,69.2866,307948.0
2021-03-02 10:35:00,86.96,86.98,86.95,86.96,521913.0,69.2866,69.3025,69.2786,69.2866,521913.0
2021-03-02 10:40:00,86.96,86.97,86.95,86.95,168225.0,69.2866,69.2946,69.2786,69.2786,168225.0
2021-03-02 10:45:00,86.95,86.98,86.93,86.97,410059.0,69.2786,69.3025,69.2627,69.2946,410059.0
2021-03-02 10:50:00,86.97,87.0,86.97,87.0,261517.0,69.2946,69.3185,69.2946,69.3185,261517.0
2021-03-02 10:55:00,87.0,87.03,87.0,87.02,299114.0,69.3185,69.3424,69.3185,69.3344,299114.0
2021-03-02 11:00:00,87.01,87.03,86.96,87.01,173901.0,69.3264,69.3424,69.2866,69.3264,173901.0
2021-03-02 11:05:00,87.01,87.04,87.0,87.03,303098.0,69.3264,69.3503,69.3185,69.3424,303098.0
2021-03-02 11:10:00,87.04,87.04,87.02,87.04,456863.0,69.3503,69.3503,69.3344,69.3503,456863.0
2021-03-02 11:15:00,87.03,87.03,86.99,87.01,306872.0,69.3424,69.3424,69.3105,69.3264,306872.0
2021-03-02 11:20:00,87.01,87.01,86.98,86.98,186577.0,69.3264,69.3264,69.3025,69.3025,186577.0
2021-03-02 11:25:00,86.98,87.03,86.98,87.03,158679.0,69.3025,69.3424,69.3025,69.3424,158679.0
2021-03-02 11:30:00,87.03,87.03,86.97,86.98,144725.0,69.3424,69.3424,69.2946,69.3025,144725.0
2021-03-02 11:35:00,86.98,87.0,86.97,87.0,118207.0,69.3025,69.3185,69.2946,69.3185,118207.0
2021-03-02 11:40:00,86.99,87.0,86.97,86.98,372952.0,69.3105,69.3185,69.2946,69.3025,372952.0
2021-03-02 11:45:00,86.98,87.01,86.97,87.01,153331.0,69.3025,69.3264,69.2946,69.3264,153331.0
2021-03-02 11:50:00,87.01,87.03,86.99,87.03,47170.0,69.3264,69.3424,69.3105,69.3424,47170.0
2021-03-02 11:55:00,87.02,87.03,87.01,87.02,269111.0,69.3344,69.3424,69.3264,69.3344,269111.0
2021-03-02 12:00:00,87.03,87.04,87.01,87.04,48874.0,69.3424,69.3503,69.3264,69.3503,48874.0
2021-03-02 12:05:00,87.04,87.05,87.02,87.04,72042.0,69.3503,69.3583,69.3344,69.3503,72042.0
2021-03-02 12:10:00,87.04,87.05,87.02,87.03,92313.0,69.3503,69.3583,69.3344,69.3424,92313.0
2021-03-02 12:15:00,87.04,87.05,87.02,87.05,392995.0,69.3503,69.3583,69.3344,69.3583,392995.0
2021-03-02 12:20:00,87.05,87.05,87.04,87.05,29284.0,69.3583,69.3583,69.3503,69.3583,29284.0
2021-03-02 12:25:00,87.05,87.05,87.03,87.04,19073.0,69.3583,69.3583,69.3424,69.3503,19073.0
2021-03-02 12:30:00,87.04,87.05,87.03,87.03,66470.0,69.3503,69.3583,69.3424,69.3424,66470.0
2021-03-02 12:35:00,87.03,87.05,87.03,87.05,219524.0,69.3424,69.3583,69.3424,69.3583,219524.0
2021-03-02 12:40:00,87.05,87.06,87.04,87.05,211127.0,69.3583,69.3663,69.3503,69.3583,211127.0
2021-03-02 12:45:00,87.05,87.05,87.04,87.05,30192.0,69.3583,69.3583,69.3503,69.3583,30192.0
2021-03-02 12:50:00,87.04,87.05,87.03,87.05,185433.0,69.3503,69.3583,69.3424,69.3583,185433.0
2021-03-02 12:55:00,87.05,87.05,87.03,87.04,187822.0,69.3583,69.3583,69.3424,69.3503,187822.0
2021-03-02 13:00:00,87.05,87.07,87.04,87.06,391610.0,69.3583,69.3742,69.3503,69.3663,391610.0
2021-03-02 13:05:00,87.06,87.07,87.05,87.06,32701.0,69.3663,69.3742,69.3583,69.3663,32701.0
2021-03-02 13:10:00,87.06,87.06,87.05,87.06,12687.0,69.3663,69.3663,69.3583,69.3663,12687.0
2021-03-02 13:15:00,87.06,87.07,87.05,87.06,49004.0,69.3663,69.3742,69.3583,69.3663,49004.0
2021-03-02 13:20:00,87.06,87.07,87.04,87.06,117513.0,69.3663,69.3742,69.3503,69.3663,117513.0
2021-03-02 13:25:00,87.06,87.07,87.04,87.05,31270.0,69.3663,69.3742,69.3503,69.3583,31270.0
2021-03-02 13:30:00,87.05,87.07,87.04,87.05,22104.0,69.3583,69.3742,69.3503,69.3583,22104.0
2021-03-02 13:35:00,87.06,87.07,87.05,87.07,360595.0,69.3663,69.3742,69.3583,69.3742,360595.0
2021-03-02 13:40:00,87.06,87.07,87.06,87.07,112013.0,69.3663,69.3742,69.3663,69.3742,112013.0
2021-03-02 13:45:00,87.06,87.08,87.06,87.08,42951.0,69.3663,69.3822,69.3663,69.3822,42951.0
2021-03-02 13:50:00,87.08,87.08,87.07,87.08,107111.0,69.3822,69.3822,69.3742,69.3822,107111.0
2021-03-02 13:55:00,87.08,87.08,87.06,87.06,76689.0,69.3822,69.3822,69.3663,69.3663,76689.0
2021-03-02 14:00:00,87.06,87.08,87.06,87.06,70067.0,69.3663,69.3822,69.3663,69.3663,70067.0
2021-03-02 14:05:00,87.06,87.07,87.03,87.04,260801.0,69.3663,69.3742,69.3424,69.3503,260801.0
2021-03-02 14:10:00,87.03,87.04,87.02,87.03,65674.0,69.3424,69.3503,69.3344,69.3424,65674.0
2021-03-02 14:15:00,87.02,87.03,87.01,87.03,708139.0,69.3344,69.3424,69.3264,69.3424,708139.0
2021-03-02 14:20:00,87.03,87.05,87.02,87.04,121039.0,69.3424,69.3583,69.3344,69.3503,121039.0
2021-03-02 14:25:00,87.04,87.04,87.01,87.02,215867.0,69.3503,69.3503,69.3264,69.3344,215867.0
2021-03-02 14:30:00,87.02,87.04,87.01,87.03,224664.0,69.3344,69.3503,69.3264,69.3424,224664.0
2021-03-02 14:35:00,87.04,87.04,87.02,87.04,30264.0,69.3503,69.3503,69.3344,69.3503,30264.0
2021-03-02 14:40:00,87.04,87.05,87.03,87.04,33793.0,69.3503,69.3583,69.3424,69.3503,33793.0
2021-03-02 14:45:00,87.03,87.06,87.03,87.06,57307.0,69.3424,69.3663,69.3424,69.3663,57307.0
2021-03-02 14:50:00,87.05,87.08,87.05,87.06,276817.0,69.3583,69.3822,69.3583,69.3663,276817.0
2021-03-02 14:55:00,87.06,87.07,87.05,87.05,50137.0,69.3663,69.3742,69.3583,69.3583,50137.0
2021-03-02 15:00:00,87.06,87.07,87.05,87.06,20108.0,69.3663,69.3742,69.3583,69.3663,20108.0
2021-03-02 15:05:00,87.06,87.07,87.06,87.07,30854.0,69.3663,69.3742,69.3663,69.3742,30854.0
2021-03-02 15:10:00,87.07,87.08,87.06,87.06,153191.0,69.3742,69.3822,69.3663,69.3663,153191.0
2021-03-02 15:15:00,87.06,87.07,87.02,87.03,167777.0,69.3663,69.3742,69.3344,69.3424,167777.0
2021-03-02 15:20:00,87.03,87.04,87.0,87.01,200830.0,69.3424,69.3503,69.3185,69.3264,200830.0
2021-03-02 15:25:00,87.01,87.02,86.99,87.0,198505.0,69.3264,69.3344,69.3105,69.3185,198505.0
2021-03-02 15:30:00,86.99,87.0,86.98,86.98,416208.0,69.3105,69.3185,69.3025,69.3025,416208.0
2021-03-02 15:35:00,86.98,86.99,86.97,86.98,253856.0,69.3025,69.3105,69.2946,69.3025,253856.0
2021-03-02 15:40:00,86.98,86.98,86.97,86.98,188254.0,69.3025,69.3025,69.2946,69.3025,188254.0
2021-03-02 15:45:00,86.98,87.0,86.97,86.97,559292.0,69.3025,69.3185,69.2946,69.2946,559292.0
2021-03-02 15:50:00,86.98,86.98,86.94,86.95,827383.0,69.3025,69.3025,69.2707,69.2786,827383.0
2021-03-02 15:55:00,86.95,86.97,86.94,86.96,1581108.0,69.2786,69.2946,69.2707,69.2866,1581108.0
2021-03-03 09:30:00,86.84,86.91,86.84,86.89,336165.0,69.191,69.2468,69.191,69.2308,336165.0
2021-03-03 09:35:00,86.89,86.9,86.82,86.83,364260.0,69.2308,69.2388,69.1751,69.183,364260.0
2021-03-03 09:40:00,86.83,86.84,86.77,86.8,161739.0,69.183,69.191,69.1352,69.1591,161739.0
2021-03-03 09:45:00,86.79,86.8,86.72,86.78,595652.0,69.1511,69.1591,69.0954,69.1432,595652.0
2021-03-03 09:50:00,86.78,86.82,86.77,86.81,607568.0,69.1432,69.1751,69.1352,69.1671,607568.0
2021-03-03 09:55:00,86.81,86.82,86.69,86.7,846688.0,69.1671,69.1751,69.0715,69.0794,846688.0
2021-03-03 10:00:00,86.7,86.75,86.69,86.72,769067.0,69.0794,69.1193,69.0715,69.0954,769067.0
2021-03-03 10:05:00,86.72,86.76,86.7,86.75,718740.0,69.0954,69.1272,69.0794,69.1193,718740.0
2021-03-03 10:10:00,86.75,86.75,86.67,86.69,491838.0,69.1193,69.1193,69.0555,69.0715,491838.0
2021-03-03 10:15:00,86.69,86.69,86.65,86.68,1443275.0,69.0715,69.0715,69.0396,69.0635,1443275.0
2021-03-03 10:20:00,86.68,86.75,86.67,86.75,835677.0,69.0635,69.1193,69.0555,69.1193,835677.0
2021-03-03 10:25:00,86.75,86.78,86.73,86.73,1124702.0,69.1193,69.1432,69.1033,69.1033,1124702.0
2021-03-03 10:30:00,86.73,86.79,86.69,86.78,403659.0,69.1033,69.1511,69.0715,69.1432,403659.0
2021-03-03 10:35:00,86.77,86.83,86.77,86.83,432563.0,69.1352,69.183,69.1352,69.183,432563.0
2021-03-03 10:40:00,86.82,86.83,86.76,86.76,289604.0,69.1751,69.183,69.1272,69.1272,289604.0
2021-03-03 10:45:00,86.76,86.79,86.76,86.79,480652.0,69.1272,69.1511,69.1272,69.1511,480652.0
2021-03-03 10:50:00,86.79,86.82,86.77,86.79,108215.0,69.1511,69.1751,69.1352,69.1511,108215.0
2021-03-03 10:55:00,86.79,86.82,86.75,86.81,173292.0,69.1511,69.1751,69.1193,69.1671,173292.0
2021-03-03 11:00:00,86.8,86.83,86.79,86.8,147628.0,69.1591,69.183,69.1511,69.1591,147628.0
2021-03-03 11:05:00,86.8,86.82,86.79,86.79,411398.0,69.1591,69.1751,69.1511,69.1511,411398.0
2021-03-03 11:10:00,86.8,86.81,86.78,86.8,51580.0,69.1591,69.1671,69.1432,69.1591,51580.0
2021-03-03 11:15:00,86.8,86.82,86.78,86.82,285478.0,69.1591,69.1751,69.1432,69.1751,285478.0
2021-03-03 11:20:00,86.82,86.83,86.81,86.83,107454.0,69.1751,69.183,69.1671,69.183,107454.0
2021-03-03 11:25:00,86.83,86.83,86.8,86.81,112055.0,69.183,69.183,69.1591,69.1671,112055.0
2021-03-03 11:30:00,86.81,86.82,86.8,86.81,71646.0,69.1671,69.1751,69.1591,69.1671,71646.0
2021-03-03 11:35:00,86.81,86.82,86.79,86.8,266952.0,69.1671,69.1751,69.1511,69.1591,266952.0
2021-03-03 11:40:00,86.8,86.81,86.77,86.78,175996.0,69.1591,69.1671,69.1352,69.1432,175996.0
2021-03-03 11:45:00,86.78,86.79,86.78,86.78,31636.0,69.1432,69.1511,69.1432,69.1432,31636.0
2021-03-03 11:50:00,86.79,86.82,86.77,86.78,238170.0,69.1511,69.1751,69.1352,69.1432,238170.0
2021-03-03 11:55:00,86.77,86.78,86.74,86.75,101442.0,69.1352,69.1432,69.1113,69.1193,101442.0
2021-03-03 12:00:00,86.74,86.75,86.73,86.75,34329.0,69.1113,69.1193,69.1033,69.1193,34329.0
2021-03-03 12:05:00,86.75,86.75,86.73,86.74,99138.0,69.1193,69.1193,69.1033,69.1113,99138.0
2021-03-03 12:10:00,86.74,86.75,86.72,86.75,135987.0,69.1113,69.1193,69.0954,69.1193,135987.0
2021-03-03 12:15:00,86.75,86.75,86.71,86.72,143179.0,69.1193,69.1193,69.0874,69.0954,143179.0
2021-03-03 12:20:00,86.72,86.73,86.71,86.73,339166.0,69.0954,69.1033,69.0874,69.1033,339166.0
2021-03-03 12:25:00,86.73,86.73,86.71,86.72,155820.0,69.1033,69.1033,69.0874,69.0954,155820.0
2021-03-03 12:30:00,86.73,86.74,86.71,86.72,70080.0,69.1033,69.1113,69.0874,69.0954,70080.0
2021-03-03 12:35:00,86.71,86.72,86.71,86.71,12413.0,69.0874,69.0954,69.0874,69.0874,12413.0
2021-03-03 12:40:00,86.71,86.74,86.7,86.73,142489.0,69.0874,69.1113,69.0794,69.1033,142489.0
2021-03-03 12:45:00,86.72,86.75,86.71,86.75,288103.0,69.0954,69.1193,69.0874,69.1193,288103.0
2021-03-03 12:50:00,86.75,86.77,86.73,86.74,375990.0,69.1193,69.1352,69.1033,69.1113,375990.0
2021-03-03 12:55:00,86.74,86.74,86.73,86.73,141158.0,69.1113,69.1113,69.1033,69.1033,141158.0
2021-03-03 13:00:00,86.73,86.74,86.73,86.73,64916.0,69.1033,69.1113,69.1033,69.1033,64916.0
2021-03-03 13:05:00,86.73,86.75,86.73,86.73,111219.0,69.1033,69.1193,69.1033,69.1033,111219.0
2021-03-03 13:10:00,86.73,86.75,86.72,86.75,234276.0,69.1033,69.1193,69.0954,69.1193,234276.0
2021-03-03 13:15:00,86.74,86.77,86.74,86.77,178073.0,69.1113,69.1352,69.1113,69.1352,178073.0
2021-03-03 13:20:00,86.78,86.81,86.77,86.8,163359.0,69.1432,69.1671,69.1352,69.1591,163359.0
2021-03-03 13:25:00,86.79,86.8,86.78,86.79,487510.0,69.1511,69.1591,69.1432,69.1511,487510.0
2021-03-03 13:30:00,86.79,86.79,86.75,86.78,293364.0,69.1511,69.1511,69.1193,69.1432,293364.0
2021-03-03 13:35:00,86.77,86.79,86.77,86.79,255269.0,69.1352,69.1511,69.1352,69.1511,255269.0
2021-03-03 13:40:00,86.78,86.79,86.75,86.75,109835.0,69.1432,69.1511,69.1193,69.1193,109835.0
2021-03-03 13:45:00,86.76,86.76,86.72,86.73,653504.0,69.1272,69.1272,69.0954,69.1033,653504.0
2021-03-03 13:50:00,86.73,86.75,86.73,86.73,128180.0,69.1033,69.1193,69.1033,69.1033,128180.0
2021-03-03 13:55:00,86.73,86.75,86.71,86.75,433657.0,69.1033,69.1193,69.0874,69.1193,433657.0
2021-03-03 14:00:00,86.75,86.76,86.72,86.73,108211.0,69.1193,69.1272,69.0954,69.1033,108211.0
2021-03-03 14:05:00,86.73,86.74,86.7,86.72,188412.0,69.1033,69.1113,69.0794,69.0954,188412.0
2021-03-03 14:10:00,86.72,86.77,86.72,86.77,126736.0,69.0954,69.1352,69.0954,69.1352,126736.0
2021-03-03 14:15:00,86.77,86.77,86.75,86.77,305590.0,69.1352,69.1352,69.1193,69.1352,305590.0
2021-03-03 14:20:00,86.77,86.78,86.75,86.76,175336.0,69.1352,69.1432,69.1193,69.1272,175336.0
2021-03-03 14:25:00,86.76,86.77,86.73,86.75,414466.0,69.1272,69.1352,69.1033,69.1193,414466.0
2021-03-03 14:30:00,86.74,86.75,86.68,86.7,597548.0,69.1113,69.1193,69.0635,69.0794,597548.0
2021-03-03 14:35:00,86.7,86.75,86.7,86.73,175100.0,69.0794,69.1193,69.0794,69.1033,175100.0
2021-03-03 14:40:00,86.73,86.75,86.73,86.73,342273.0,69.1033,69.1193,69.1033,69.1033,342273.0
2021-03-03 14:45:00,86.73,86.75,86.72,86.74,858912.0,69.1033,69.1193,69.0954,69.1113,858912.0
2021-03-03 14:50:00,86.74,86.78,86.73,86.78,341483.0,69.1113,69.1432,69.1033,69.1432,341483.0
2021-03-03 14:55:00,86.78,86.79,86.76,86.79,189340.0,69.1432,69.1511,69.1272,69.1511,189340.0
2021-03-03 15:00:00,86.79,86.8,86.78,86.79,171186.0,69.1511,69.1591,69.1432,69.1511,171186.0
2021-03-03 15:05:00,86.79,86.79,86.78,86.79,183063.0,69.1511,69.1511,69.1432,69.1511,183063.0
2021-03-03 15:10:00,86.79,86.79,86.77,86.78,178186.0,69.1511,69.1511,69.1352,69.1432,178186.0
2021-03-03 15:15:00,86.77,86.8,86.73,86.79,711763.0,69.1352,69.1591,69.1033,69.1511,711763.0
2021-03-03 15:20:00,86.79,86.79,86.75,86.77,336105.0,69.1511,69.1511,69.1193,69.1352,336105.0
2021-03-03 15:25:00,86.77,86.81,86.76,86.79,173785.0,69.1352,69.1671,69.1272,69.1511,173785.0
2021-03-03 15:30:00,86.79,86.81,86.78,86.79,75668.0,69.1511,69.1671,69.1432,69.1511,75668.0
2021-03-03 15:35:00,86.78,86.79,86.75,86.76,270356.0,69.1432,69.1511,69.1193,69.1272,270356.0
2021-03-03 15:40:00,86.76,86.76,86.75,86.76,373201.0,69.1272,69.1272,69.1193,69.1272,373201.0
2021-03-03 15:45:00,86.76,86.77,86.75,86.76,372993.0,69.1272,69.1352,69.1193,69.1272,372993.0
2021-03-03 15:50:00,86.77,86.77,86.72,86.73,573074.0,69.1352,69.1352,69.0954,69.1033,573074.0
2021-03-03 15:55:00,86.73,86.75,86.69,86.7,1509406.0,69.1033,69.1193,69.0715,69.0794,1509406.0
2021-03-04 09:30:00,86.75,86.87,86.75,86.87,402875.0,69.1193,69.2149,69.1193,69.2149,402875.0
2021-03-04 09:35:00,86.87,86.93,86.87,86.92,665835.0,69.2149,69.2627,69.2149,69.2547,665835.0
2021-03-04 09:40:00,86.92,86.93,86.88,86.89,164965.0,69.2547,69.2627,69.2229,69.2308,164965.0
2021-03-04 09:45:00,86.89,86.9,86.74,86.75,1198373.0,69.2308,69.2388,69.1113,69.1193,1198373.0
2021-03-04 09:50:00,86.75,86.77,86.72,86.75,247943.0,69.1193,69.1352,69.0954,69.1193,247943.0
2021-03-04 09:55:00,86.75,86.76,86.7,86.75,186955.0,69.1193,69.1272,69.0794,69.1193,186955.0
2021-03-04 10:00:00,86.75,86.76,86.67,86.68,177758.0,69.1193,69.1272,69.0555,69.0635,177758.0
2021-03-04 10:05:00,86.68,86.7,86.65,86.67,435798.0,69.0635,69.0794,69.0396,69.0555,435798.0
2021-03-04 10:10:00,86.67,86.69,86.64,86.68,237688.0,69.0555,69.0715,69.0316,69.0635,237688.0
2021-03-04 10:15:00,86.69,86.7,86.63,86.63,306215.0,69.0715,69.0794,69.0237,69.0237,306215.0
2021-03-04 10:20:00,86.64,86.69,86.63,86.67,466470.0,69.0316,69.0715,69.0237,69.0555,466470.0
2021-03-04 10:25:00,86.67,86.7,86.65,86.69,646965.0,69.0555,69.0794,69.0396,69.0715,646965.0
2021-03-04 10:30:00,86.7,86.71,86.67,86.7,723720.0,69.0794,69.0874,69.0555,69.0794,723720.0
2021-03-04 10:35:00,86.71,86.78,86.7,86.77,358246.0,69.0874,69.1432,69.0794,69.1352,358246.0
2021-03-04 10:40:00,86.77,86.8,86.75,86.8,160054.0,69.1352,69.1591,69.1193,69.1591,160054.0
2021-03-04 10:45:00,86.8,86.82,86.79,86.8,259361.0,69.1591,69.1751,69.1511,69.1591,259361.0
2021-03-04 10:50:00,86.8,86.82,86.76,86.77,416070.0,69.1591,69.1751,69.1272,69.1352,416070.0
2021-03-04 10:55:00,86.77,86.85,86.77,86.82,289966.0,69.1352,69.199,69.1352,69.1751,289966.0
2021-03-04 11:00:00,86.82,86.91,86.81,86.9,197552.0,69.1751,69.2468,69.1671,69.2388,197552.0
2021-03-04 11:05:00,86.9,86.91,86.85,86.86,148650.0,69.2388,69.2468,69.199,69.2069,148650.0
2021-03-04 11:10:00,86.87,86.88,86.83,86.83,155274.0,69.2149,69.2229,69.183,69.183,155274.0
2021-03-04 11:15:00,86.83,86.86,86.81,86.84,175179.0,69.183,69.2069,69.1671,69.191,175179.0
2021-03-04 11:20:00,86.84,86.88,86.83,86.86,119270.0,69.191,69.2229,69.183,69.2069,119270.0
2021-03-04 11:25:00,86.87,86.87,86.82,86.84,175144.0,69.2149,69.2149,69.1751,69.191,175144.0
2021-03-04 11:30:00,86.85,86.88,86.82,86.82,241972.0,69.199,69.2229,69.1751,69.1751,241972.0
2021-03-04 11:35:00,86.82,86.9,86.82,86.9,455091.0,69.1751,69.2388,69.1751,69.2388,455091.0
2021-03-04 11:40:00,86.9,86.93,86.9,86.92,141775.0,69.2388,69.2627,69.2388,69.2547,141775.0
2021-03-04 11:45:00,86.92,86.94,86.91,86.93,51117.0,69.2547,69.2707,69.2468,69.2627,51117.0
2021-03-04 11:50:00,86.94,86.94,86.92,86.93,127455.0,69.2707,69.2707,69.2547,69.2627,127455.0
2021-03-04 11:55:00,86.93,86.93,86.89,86.9,126162.0,69.2627,69.2627,69.2308,69.2388,126162.0
2021-03-04 12:00:00,86.9,86.95,86.89,86.94,211455.0,69.2388,69.2786,69.2308,69.2707,211455.0
2021-03-04 12:05:00,86.94,86.94,86.91,86.92,365738.0,69.2707,69.2707,69.2468,69.2547,365738.0
2021-03-04 12:10:00,86.92,86.93,86.82,86.85,296767.0,69.2547,69.2627,69.1751,69.199,296767.0
2021-03-04 12:15:00,86.85,86.92,86.83,86.88,206326.0,69.199,69.2547,69.183,69.2229,206326.0
2021-03-04 12:20:00,86.88,86.9,86.74,86.75,476469.0,69.2229,69.2388,69.1113,69.1193,476469.0
2021-03-04 12:25:00,86.75,86.76,86.67,86.73,232557.0,69.1193,69.1272,69.0555,69.1033,232557.0
2021-03-04 12:30:00,86.73,86.74,86.68,86.69,545168.0,69.1033,69.1113,69.0635,69.0715,545168.0
2021-03-04 12:35:00,86.69,86.7,86.62,86.7,437871.0,69.0715,69.0794,69.0157,69.0794,437871.0
2021-03-04 12:40:00,86.69,86.75,86.67,86.67,340732.0,69.0715,69.1193,69.0555,69.0555,340732.0
2021-03-04 12:45:00,86.68,86.69,86.61,86.62,529932.0,69.0635,69.0715,69.0077,69.0157,529932.0
2021-03-04 12:50:00,86.62,86.64,86.56,86.58,1016529.0,69.0157,69.0316,68.9679,68.9838,1016529.0
2021-03-04 12:55:00,86.58,86.58,86.5,86.52,2194376.0,68.9838,68.9838,68.9201,68.936,2194376.0
2021-03-04 13:00:00,86.53,86.56,86.51,86.55,1040953.0,68.944,68.9679,68.9281,68.9599,1040953.0
2021-03-04 13:05:00,86.55,86.55,86.46,86.47,828436.0,68.9599,68.9599,68.8882,68.8962,828436.0
2021-03-04 13:10:00,86.48,86.48,86.41,86.41,382571.0,68.9042,68.9042,68.8484,68.8484,382571.0
2021-03-04 13:15:00,86.41,86.47,86.37,86.46,557133.0,68.8484,68.8962,68.8165,68.8882,557133.0
2021-03-04 13:20:00,86.46,86.46,86.39,86.44,306975.0,68.8882,68.8882,68.8324,68.8723,306975.0
2021-03-04 13:25:00,86.43,86.48,86.4,86.48,912678.0,68.8643,68.9042,68.8404,68.9042,912678.0
2021-03-04 13:30:00,86.48,86.49,86.41,86.44,670162.0,68.9042,68.9121,68.8484,68.8723,670162.0
2021-03-04 13:35:00,86.44,86.51,86.43,86.48,771559.0,68.8723,68.9281,68.8643,68.9042,771559.0
2021-03-04 13:40:00,86.47,86.48,86.42,86.44,232203.0,68.8962,68.9042,68.8563,68.8723,232203.0
2021-03-04 13:45:00,86.44,86.44,86.33,86.34,1128368.0,68.8723,68.8723,68.7846,68.7926,1128368.0
2021-03-04 13:50:00,86.34,86.35,86.19,86.25,679702.0,68.7926,68.8006,68.6731,68.7209,679702.0
2021-03-04 13:55:00,86.24,86.26,86.09,86.1,970207.0,68.7129,68.7289,68.5934,68.6014,970207.0
2021-03-04 14:00:00,86.09,86.18,86.08,86.18,1322219.0,68.5934,68.6651,68.5854,68.6651,1322219.0
2021-03-04 14:05:00,86.19,86.3,86.18,86.29,598264.0,68.6731,68.7607,68.6651,68.7528,598264.0
2021-03-04 14:10:00,86.29,86.34,86.27,86.32,457594.0,68.7528,68.7926,68.7368,68.7767,457594.0
2021-03-04 14:15:00,86.32,86.32,86.28,86.3,637582.0,68.7767,68.7767,68.7448,68.7607,637582.0
2021-03-04 14:20:00,86.29,86.37,86.29,86.36,509392.0,68.7528,68.8165,68.7528,68.8085,509392.0
2021-03-04 14:25:00,86.36,86.44,86.35,86.44,689936.0,68.8085,68.8723,68.8006,68.8723,689936.0
2021-03-04 14:30:00,86.44,86.45,86.38,86.39,1018656.0,68.8723,68.8802,68.8245,68.8324,1018656.0
2021-03-04 14:35:00,86.39,86.4,86.33,86.36,801970.0,68.8324,68.8404,68.7846,68.8085,801970.0
2021-03-04 14:40:00,86.36,86.43,86.33,86.42,832705.0,68.8085,68.8643,68.7846,68.8563,832705.0
2021-03-04 14:45:00,86.42,86.52,86.42,86.51,900681.0,68.8563,68.936,68.8563,68.9281,900681.0
2021-03-04 14:50:00,86.51,86.52,86.47,86.49,650488.0,68.9281,68.936,68.8962,68.9121,650488.0
2021-03-04 14:55:00,86.49,86.52,86.46,86.48,310103.0,68.9121,68.936,68.8882,68.9042,310103.0
2021-03-04 15:00:00,86.48,86.5,86.41,86.41,288880.0,68.9042,68.9201,68.8484,68.8484,288880.0
2021-03-04 15:05:00,86.41,86.45,86.37,86.37,302549.0,68.8484,68.8802,68.8165,68.8165,302549.0
2021-03-04 15:10:00,86.37,86.37,86.32,86.33,561164.0,68.8165,68.8165,68.7767,68.7846,561164.0
2021-03-04 15:15:00,86.33,86.39,86.31,86.38,508342.0,68.7846,68.8324,68.7687,68.8245,508342.0
2021-03-04 15:20:00,86.37,86.39,86.32,86.33,236114.0,68.8165,68.8324,68.7767,68.7846,236114.0
2021-03-04 15:25:00,86.33,86.37,86.31,86.36,498921.0,68.7846,68.8165,68.7687,68.8085,498921.0
2021-03-04 15:30:00,86.36,86.44,86.35,86.41,365988.0,68.8085,68.8723,68.8006,68.8484,365988.0
2021-03-04 15:35:00,86.42,86.42,86.38,86.4,633421.0,68.8563,68.8563,68.8245,68.8404,633421.0
2021-03-04 15:40:00,86.39,86.45,86.39,86.44,515932.0,68.8324,68.8802,68.8324,68.8723,515932.0
2021-03-04 15:45:00,86.45,86.48,86.44,86.45,1313749.0,68.8802,68.9042,68.8723,68.8802,1313749.0
2021-03-04 15:50:00,86.45,86.47,86.42,86.42,1007129.0,68.8802,68.8962,68.8563,68.8563,1007129.0
2021-03-04 15:55:00,86.42,86.42,86.34,86.36,2116276.0,68.8563,68.8563,68.7926,68.8085,2116276.0
2021-03-05 09:30:00,86.49,86.52,86.46,86.48,260780.0,68.9121,68.936,68.8882,68.9042,260780.0
2021-03-05 09:35:00,86.48,86.54,86.42,86.42,1345310.0,68.9042,68.952,68.8563,68.8563,1345310.0
2021-03-05 09:40:00,86.43,86.45,86.41,86.44,421210.0,68.8643,68.8802,68.8484,68.8723,421210.0
2021-03-05 09:45:00,86.44,86.49,86.41,86.41,444593.0,68.8723,68.9121,68.8484,68.8484,444593.0
2021-03-05 09:50:00,86.41,86.41,86.32,86.32,642273.0,68.8484,68.8484,68.7767,68.7767,642273.0
2021-03-05 09:55:00,86.33,86.38,86.29,86.37,552383.0,68.7846,68.8245,68.7528,68.8165,552383.0
2021-03-05 10:00:00,86.38,86.38,86.29,86.33,1450271.0,68.8245,68.8245,68.7528,68.7846,1450271.0
2021-03-05 10:05:00,86.34,86.39,86.25,86.26,1716669.0,68.7926,68.8324,68.7209,68.7289,1716669.0
2021-03-05 10:10:00,86.26,86.31,86.19,86.21,524724.0,68.7289,68.7687,68.6731,68.689,524724.0
2021-03-05 10:15:00,86.22,86.28,86.19,86.26,415539.0,68.697,68.7448,68.6731,68.7289,415539.0
2021-03-05 10:20:00,86.26,86.28,86.23,86.23,574497.0,68.7289,68.7448,68.705,68.705,574497.0
2021-03-05 10:25:00,86.23,86.29,86.2,86.2,814116.0,68.705,68.7528,68.6811,68.6811,814116.0
2021-03-05 10:30:00,86.2,86.24,86.13,86.15,653547.0,68.6811,68.7129,68.6253,68.6412,653547.0
2021-03-05 10:35:00,86.15,86.19,86.12,86.16,889829.0,68.6412,68.6731,68.6173,68.6492,889829.0
2021-03-05 10:40:00,86.16,86.26,86.15,86.21,795276.0,68.6492,68.7289,68.6412,68.689,795276.0
2021-03-05 10:45:00,86.2,86.22,86.18,86.21,330430.0,68.6811,68.697,68.6651,68.689,330430.0
2021-03-05 10:50:00,86.2,86.26,86.19,86.26,564776.0,68.6811,68.7289,68.6731,68.7289,564776.0
2021-03-05 10:55:00,86.26,86.27,86.22,86.24,954392.0,68.7289,68.7368,68.697,68.7129,954392.0
2021-03-05 11:00:00,86.24,86.25,86.22,86.23,797170.0,68.7129,68.7209,68.697,68.705,797170.0
2021-03-05 11:05:00,86.23,86.24,86.21,86.23,486061.0,68.705,68.7129,68.689,68.705,486061.0
2021-03-05 11:10:00,86.23,86.25,86.17,86.17,1385210.0,68.705,68.7209,68.6572,68.6572,1385210.0
2021-03-05 11:15:00,86.18,86.18,86.11,86.16,1742581.0,68.6651,68.6651,68.6093,68.6492,1742581.0
2021-03-05 11:20:00,86.16,86.2,86.14,86.15,441687.0,68.6492,68.6811,68.6333,68.6412,441687.0
2021-03-05 11:25:00,86.15,86.16,86.1,86.15,302558.0,68.6412,68.6492,68.6014,68.6412,302558.0
2021-03-05 11:30:00,86.15,86.21,86.1,86.15,963395.0,68.6412,68.689,68.6014,68.6412,963395.0
2021-03-05 11:35:00,86.15,86.2,86.14,86.17,361415.0,68.6412,68.6811,68.6333,68.6572,361415.0
2021-03-05 11:40:00,86.16,86.2,86.09,86.2,272984.0,68.6492,68.6811,68.5934,68.6811,272984.0
2021-03-05 11:45:00,86.21,86.22,86.16,86.18,225258.0,68.689,68.697,68.6492,68.6651,225258.0
2021-03-05 11:50:00,86.17,86.18,86.13,86.14,268840.0,68.6572,68.6651,68.6253,68.6333,268840.0
2021-03-05 11:55:00,86.15,86.25,86.14,86.25,212424.0,68.6412,68.7209,68.6333,68.7209,212424.0
2021-03-05 12:00:00,86.25,86.26,86.23,86.25,257803.0,68.7209,68.7289,68.705,68.7209,257803.0
2021-03-05 12:05:00,86.24,86.27,86.23,86.24,78342.0,68.7129,68.7368,68.705,68.7129,78342.0
2021-03-05 12:10:00,86.23,86.27,86.23,86.24,137843.0,68.705,68.7368,68.705,68.7129,137843.0
2021-03-05 12:15:00,86.23,86.28,86.23,86.28,279243.0,68.705,68.7448,68.705,68.7448,279243.0
2021-03-05 12:20:00,86.27,86.33,86.26,86.31,523916.0,68.7368,68.7846,68.7289,68.7687,523916.0
2021-03-05 12:25:00,86.31,86.38,86.31,86.38,271851.0,68.7687,68.8245,68.7687,68.8245,271851.0
2021-03-05 12:30:00,86.38,86.4,86.36,86.37,327663.0,68.8245,68.8404,68.8085,68.8165,327663.0
2021-03-05 12:35:00,86.36,86.4,86.33,86.4,285785.0,68.8085,68.8404,68.7846,68.8404,285785.0
2021-03-05 12:40:00,86.4,86.42,86.36,86.41,1071987.0,68.8404,68.8563,68.8085,68.8484,1071987.0
2021-03-05 12:45:00,86.41,86.42,86.4,86.41,429774.0,68.8484,68.8563,68.8404,68.8484,429774.0
2021-03-05 12:50:00,86.41,86.41,86.37,86.38,315295.0,68.8484,68.8484,68.8165,68.8245,315295.0
2021-03-05 12:55:00,86.38,86.41,86.35,86.39,94363.0,68.8245,68.8484,68.8006,68.8324,94363.0
2021-03-05 13:00:00,86.39,86.39,86.31,86.32,514104.0,68.8324,68.8324,68.7687,68.7767,514104.0
2021-03-05 13:05:00,86.33,86.4,86.33,86.4,402331.0,68.7846,68.8404,68.7846,68.8404,402331.0
2021-03-05 13:10:00,86.39,86.4,86.35,86.4,280587.0,68.8324,68.8404,68.8006,68.8404,280587.0
2021-03-05 13:15:00,86.4,86.46,86.39,86.46,157497.0,68.8404,68.8882,68.8324,68.8882,157497.0
2021-03-05 13:20:00,86.45,86.47,86.43,86.45,306754.0,68.8802,68.8962,68.8643,68.8802,306754.0
2021-03-05 13:25:00,86.45,86.46,86.41,86.44,336395.0,68.8802,68.8882,68.8484,68.8723,336395.0
2021-03-05 13:30:00,86.44,86.45,86.4,86.43,169520.0,68.8723,68.8802,68.8404,68.8643,169520.0
2021-03-05 13:35:00,86.43,86.46,86.42,86.45,544840.0,68.8643,68.8882,68.8563,68.8802,544840.0
2021-03-05 13:40:00,86.45,86.48,86.43,86.43,244233.0,68.8802,68.9042,68.8643,68.8643,244233.0
2021-03-05 13:45:00,86.44,86.44,86.4,86.43,662921.0,68.8723,68.8723,68.8404,68.8643,662921.0
2021-03-05 13:50:00,86.44,86.44,86.38,86.38,244524.0,68.8723,68.8723,68.8245,68.8245,244524.0
2021-03-05 13:55:00,86.38,86.42,86.37,86.42,371089.0,68.8245,68.8563,68.8165,68.8563,371089.0
2021-03-05 14:00:00,86.42,86.44,86.39,86.41,257663.0,68.8563,68.8723,68.8324,68.8484,257663.0
2021-03-05 14:05:00,86.4,86.41,86.38,86.39,236600.0,68.8404,68.8484,68.8245,68.8324,236600.0
2021-03-05 14:10:00,86.39,86.41,86.36,86.41,234235.0,68.8324,68.8484,68.8085,68.8484,234235.0
2021-03-05 14:15:00,86.41,86.44,86.37,86.38,329911.0,68.8484,68.8723,68.8165,68.8245,329911.0
2021-03-05 14:20:00,86.38,86.46,86.37,86.46,282504.0,68.8245,68.8882,68.8165,68.8882,282504.0
2021-03-05 14:25:00,86.47,86.59,86.46,86.57,774614.0,68.8962,68.9918,68.8882,68.9759,774614.0
2021-03-05 14:30:00,86.57,86.62,86.57,86.6,619631.0,68.9759,69.0157,68.9759,68.9998,619631.0
2021-03-05 14:35:00,86.61,86.61,86.57,86.57,122109.0,69.0077,69.0077,68.9759,68.9759,122109.0
2021-03-05 14:40:00,86.57,86.59,86.52,86.54,168899.0,68.9759,68.9918,68.936,68.952,168899.0
2021-03-05 14:45:00,86.54,86.56,86.52,86.53,254733.0,68.952,68.9679,68.936,68.944,254733.0
2021-03-05 14:50:00,86.53,86.55,86.51,86.55,470444.0,68.944,68.9599,68.9281,68.9599,470444.0
2021-03-05 14:55:00,86.55,86.57,86.54,86.56,403397.0,68.9599,68.9759,68.952,68.9679,403397.0
2021-03-05 15:00:00,86.56,86.61,86.55,86.61,777161.0,68.9679,69.0077,68.9599,69.0077,777161.0
2021-03-05 15:05:00,86.6,86.62,86.57,86.59,436329.0,68.9998,69.0157,68.9759,68.9918,436329.0
2021-03-05 15:10:00,86.58,86.61,86.58,86.61,128981.0,68.9838,69.0077,68.9838,69.0077,128981.0
2021-03-05 15:15:00,86.61,86.65,86.6,86.64,520417.0,69.0077,69.0396,68.9998,69.0316,520417.0
2021-03-05 15:20:00,86.64,86.66,86.63,86.65,199369.0,69.0316,69.0476,69.0237,69.0396,199369.0
2021-03-05 15:25:00,86.65,86.67,86.65,86.67,256740.0,69.0396,69.0555,69.0396,69.0555,256740.0
2021-03-05 15:30:00,86.67,86.7,86.66,86.67,833971.0,69.0555,69.0794,69.0476,69.0555,833971.0
2021-03-05 15:35:00,86.68,86.72,86.67,86.7,635382.0,69.0635,69.0954,69.0555,69.0794,635382.0
2021-03-05 15:40:00,86.7,86.71,86.68,86.7,794018.0,69.0794,69.0874,69.0635,69.0794,794018.0
2021-03-05 15:45:00,86.7,86.72,86.66,86.67,1044993.0,69.0794,69.0954,69.0476,69.0555,1044993.0
2021-03-05 15:50:00,86.68,86.69,86.65,86.67,774661.0,69.0635,69.0715,69.0396,69.0555,774661.0
2021-03-05 15:55:00,86.67,86.67,86.58,86.61,2494839.0,69.0555,69.0555,68.9838,69.0077,2494839.0
2021-03-08 09:30:00,86.56,86.57,86.43,86.44,299410.0,68.9679,68.9759,68.8643,68.8723,299410.0
2021-03-08 09:35:00,86.45,86.53,86.44,86.53,950563.0,68.8802,68.944,68.8723,68.944,950563.0
2021-03-08 09:40:00,86.53,86.61,86.52,86.6,1249829.0,68.944,69.0077,68.936,68.9998,1249829.0
2021-03-08 09:45:00,86.61,86.64,86.57,86.58,942118.0,69.0077,69.0316,68.9759,68.9838,942118.0
2021-03-08 09:50:00,86.58,86.6,86.53,86.55,871060.0,68.9838,68.9998,68.944,68.9599,871060.0
2021-03-08 09:55:00,86.54,86.58,86.49,86.51,446186.0,68.952,68.9838,68.9121,68.9281,446186.0
2021-03-08 10:00:00,86.51,86.53,86.45,86.5,250587.0,68.9281,68.944,68.8802,68.9201,250587.0
2021-03-08 10:05:00,86.5,86.58,86.47,86.58,392093.0,68.9201,68.9838,68.8962,68.9838,392093.0
2021-03-08 10:10:00,86.57,86.59,86.51,86.56,187827.0,68.9759,68.9918,68.9281,68.9679,187827.0
2021-03-08 10:15:00,86.56,86.58,86.53,86.56,276185.0,68.9679,68.9838,68.944,68.9679,276185.0
2021-03-08 10:20:00,86.56,86.6,86.51,86.52,406261.0,68.9679,68.9998,68.9281,68.936,406261.0
2021-03-08 10:25:00,86.53,86.55,86.49,86.52,364218.0,68.944,68.9599,68.9121,68.936,364218.0
2021-03-08 10:30:00,86.53,86.57,86.52,86.55,945720.0,68.944,68.9759,68.936,68.9599,945720.0
2021-03-08 10:35:00,86.55,86.56,86.51,86.52,538558.0,68.9599,68.9679,68.9281,68.936,538558.0
2021-03-08 10:40:00,86.52,86.55,86.5,86.51,277625.0,68.936,68.9599,68.9201,68.9281,277625.0
2021-03-08 10:45:00,86.51,86.53,86.47,86.48,199250.0,68.9281,68.944,68.8962,68.9042,199250.0
2021-03-08 10:50:00,86.48,86.49,86.45,86.47,570430.0,68.9042,68.9121,68.8802,68.8962,570430.0
2021-03-08 10:55:00,86.47,86.52,86.47,86.49,92864.0,68.8962,68.936,68.8962,68.9121,92864.0
2021-03-08 11:00:00,86.5,86.54,86.46,86.47,814119.0,68.9201,68.952,68.8882,68.8962,814119.0
2021-03-08 11:05:00,86.47,86.49,86.42,86.44,412867.0,68.8962,68.9121,68.8563,68.8723,412867.0
2021-03-08 11:10:00,86.44,86.44,86.38,86.43,582206.0,68.8723,68.8723,68.8245,68.8643,582206.0
2021-03-08 11:15:00,86.43,86.43,86.39,86.42,1612689.0,68.8643,68.8643,68.8324,68.8563,1612689.0
2021-03-08 11:20:00,86.42,86.44,86.41,86.43,146735.0,68.8563,68.8723,68.8484,68.8643,146735.0
2021-03-08 11:25:00,86.43,86.45,86.39,86.4,372822.0,68.8643,68.8802,68.8324,68.8404,372822.0
2021-03-08 11:30:00,86.4,86.41,86.34,86.38,686555.0,68.8404,68.8484,68.7926,68.8245,686555.0
2021-03-08 11:35:00,86.38,86.39,86.34,86.37,340652.0,68.8245,68.8324,68.7926,68.8165,340652.0
2021-03-08 11:40:00,86.37,86.38,86.34,86.34,116052.0,68.8165,68.8245,68.7926,68.7926,116052.0
2021-03-08 11:45:00,86.34,86.37,86.32,86.37,219182.0,68.7926,68.8165,68.7767,68.8165,219182.0
2021-03-08 11:50:00,86.37,86.37,86.34,86.36,385930.0,68.8165,68.8165,68.7926,68.8085,385930.0
2021-03-08 11:55:00,86.36,86.39,86.33,86.34,167727.0,68.8085,68.8324,68.7846,68.7926,167727.0
2021-03-08 12:00:00,86.34,86.37,86.33,86.34,269306.0,68.7926,68.8165,68.7846,68.7926,269306.0
2021-03-08 12:05:00,86.33,86.37,86.32,86.37,94243.0,68.7846,68.8165,68.7767,68.8165,94243.0
2021-03-08 12:10:00,86.37,86.37,86.34,86.35,58146.0,68.8165,68.8165,68.7926,68.8006,58146.0
2021-03-08 12:15:00,86.34,86.36,86.33,86.33,100772.0,68.7926,68.8085,68.7846,68.7846,100772.0
2021-03-08 12:20:00,86.33,86.39,86.33,86.39,112440.0,68.7846,68.8324,68.7846,68.8324,112440.0
2021-03-08 12:25:00,86.39,86.4,86.36,86.37,106605.0,68.8324,68.8404,68.8085,68.8165,106605.0
2021-03-08 12:30:00,86.37,86.38,86.37,86.38,234233.0,68.8165,68.8245,68.8165,68.8245,234233.0
2021-03-08 12:35:00,86.38,86.39,86.36,86.36,332136.0,68.8245,68.8324,68.8085,68.8085,332136.0
2021-03-08 12:40:00,86.37,86.37,86.35,86.35,127652.0,68.8165,68.8165,68.8006,68.8006,127652.0
2021-03-08 12:45:00,86.36,86.39,86.35,86.38,278634.0,68.8085,68.8324,68.8006,68.8245,278634.0
2021-03-08 12:50:00,86.39,86.39,86.34,86.36,171876.0,68.8324,68.8324,68.7926,68.8085,171876.0
2021-03-08 12:55:00,86.35,86.36,86.35,86.36,10735.0,68.8006,68.8085,68.8006,68.8085,10735.0
2021-03-08 13:00:00,86.36,86.36,86.34,86.34,121595.0,68.8085,68.8085,68.7926,68.7926,121595.0
2021-03-08 13:05:00,86.35,86.36,86.33,86.33,49460.0,68.8006,68.8085,68.7846,68.7846,49460.0
2021-03-08 13:10:00,86.33,86.35,86.32,86.34,167859.0,68.7846,68.8006,68.7767,68.7926,167859.0
2021-03-08 13:15:00,86.34,86.36,86.34,86.35,99190.0,68.7926,68.8085,68.7926,68.8006,99190.0
2021-03-08 13:20:00,86.36,86.36,86.35,86.36,17559.0,68.8085,68.8085,68.8006,68.8085,17559.0
2021-03-08 13:25:00,86.36,86.36,86.35,86.36,26116.0,68.8085,68.8085,68.8006,68.8085,26116.0
2021-03-08 13:30:00,86.36,86.36,86.28,86.29,271237.0,68.8085,68.8085,68.7448,68.7528,271237.0
2021-03-08 13:35:00,86.29,86.31,86.28,86.3,204864.0,68.7528,68.7687,68.7448,68.7607,204864.0
2021-03-08 13:40:00,86.3,86.3,86.27,86.28,329197.0,68.7607,68.7607,68.7368,68.7448,329197.0
2021-03-08 13:45:00,86.28,86.28,86.2,86.22,251128.0,68.7448,68.7448,68.6811,68.697,251128.0
2021-03-08 13:50:00,86.23,86.23,86.17,86.2,280012.0,68.705,68.705,68.6572,68.6811,280012.0
2021-03-08 13:55:00,86.2,86.2,86.15,86.16,1496748.0,68.6811,68.6811,68.6412,68.6492,1496748.0
2021-03-08 14:00:00,86.16,86.2,86.16,86.2,370006.0,68.6492,68.6811,68.6492,68.6811,370006.0
2021-03-08 14:05:00,86.19,86.24,86.19,86.22,309654.0,68.6731,68.7129,68.6731,68.697,309654.0
2021-03-08 14:10:00,86.22,86.24,86.21,86.23,390172.0,68.697,68.7129,68.689,68.705,390172.0
2021-03-08 14:15:00,86.24,86.24,86.2,86.21,287437.0,68.7129,68.7129,68.6811,68.689,287437.0
2021-03-08 14:20:00,86.21,86.22,86.2,86.21,187322.0,68.689,68.697,68.6811,68.689,187322.0
2021-03-08 14:25:00,86.22,86.23,86.21,86.23,265080.0,68.697,68.705,68.689,68.705,265080.0
2021-03-08 14:30:00,86.23,86.24,86.22,86.23,205863.0,68.705,68.7129,68.697,68.705,205863.0
2021-03-08 14:35:00,86.23,86.24,86.22,86.23,253668.0,68.705,68.7129,68.697,68.705,253668.0
2021-03-08 14:40:00,86.23,86.24,86.2,86.2,352685.0,68.705,68.7129,68.6811,68.6811,352685.0
2021-03-08 14:45:00,86.2,86.21,86.17,86.17,559599.0,68.6811,68.689,68.6572,68.6572,559599.0
2021-03-08 14:50:00,86.17,86.17,86.13,86.16,1562573.0,68.6572,68.6572,68.6253,68.6492,1562573.0
2021-03-08 14:55:00,86.15,86.17,86.15,86.16,69343.0,68.6412,68.6572,68.6412,68.6492,69343.0
2021-03-08 15:00:00,86.16,86.17,86.09,86.1,895365.0,68.6492,68.6572,68.5934,68.6014,895365.0
2021-03-08 15:05:00,86.1,86.1,86.03,86.03,808047.0,68.6014,68.6014,68.5456,68.5456,808047.0
2021-03-08 15:10:00,86.03,86.04,85.96,86.01,503780.0,68.5456,68.5536,68.4898,68.5297,503780.0
2021-03-08 15:15:00,86.01,86.04,86.0,86.0,671304.0,68.5297,68.5536,68.5217,68.5217,671304.0
2021-03-08 15:20:00,86.01,86.01,86.0,86.01,193977.0,68.5297,68.5297,68.5217,68.5297,193977.0
2021-03-08 15:25:00,86.0,86.02,86.0,86.0,312567.0,68.5217,68.5376,68.5217,68.5217,312567.0
2021-03-08 15:30:00,86.01,86.04,86.0,86.03,321705.0,68.5297,68.5536,68.5217,68.5456,321705.0
2021-03-08 15:35:00,86.03,86.06,86.0,86.06,822624.0,68.5456,68.5695,68.5217,68.5695,822624.0
2021-03-08 15:40:00,86.05,86.06,86.03,86.04,436523.0,68.5615,68.5695,68.5456,68.5536,436523.0
2021-03-08 15:45:00,86.04,86.04,86.01,86.02,913788.0,68.5536,68.5536,68.5297,68.5376,913788.0
2021-03-08 15:50:00,86.02,86.03,86.0,86.02,1348676.0,68.5376,68.5456,68.5217,68.5376,1348676.0
2021-03-08 15:55:00,86.03,86.03,85.99,85.99,1792789.0,68.5456,68.5456,68.5137,68.5137,1792789.0
2021-03-09 09:30:00,86.22,86.25,86.19,86.24,233976.0,68.697,68.7209,68.6731,68.7129,233976.0
2021-03-09 09:35:00,86.24,86.24,86.22,86.23,132328.0,68.7129,68.7129,68.697,68.705,132328.0
2021-03-09 09:40:00,86.23,86.23,86.17,86.2,324058.0,68.705,68.705,68.6572,68.6811,324058.0
2021-03-09 09:45:00,86.2,86.28,86.19,86.26,285359.0,68.6811,68.7448,68.6731,68.7289,285359.0
2021-03-09 09:50:00,86.26,86.31,86.24,86.29,974045.0,68.7289,68.7687,68.7129,68.7528,974045.0
2021-03-09 09:55:00,86.3,86.32,86.28,86.31,658070.0,68.7607,68.7767,68.7448,68.7687,658070.0
2021-03-09 10:00:00,86.32,86.41,86.31,86.38,727312.0,68.7767,68.8484,68.7687,68.8245,727312.0
2021-03-09 10:05:00,86.39,86.45,86.38,86.41,2076833.0,68.8324,68.8802,68.8245,68.8484,2076833.0
2021-03-09 10:10:00,86.41,86.41,86.37,86.39,121227.0,68.8484,68.8484,68.8165,68.8324,121227.0
2021-03-09 10:15:00,86.38,86.4,86.33,86.34,631551.0,68.8245,68.8404,68.7846,68.7926,631551.0
2021-03-09 10:20:00,86.34,86.35,86.3,86.32,512604.0,68.7926,68.8006,68.7607,68.7767,512604.0
2021-03-09 10:25:00,86.32,86.33,86.3,86.3,608133.0,68.7767,68.7846,68.7607,68.7607,608133.0
2021-03-09 10:30:00,86.3,86.31,86.28,86.31,607626.0,68.7607,68.7687,68.7448,68.7687,607626.0
2021-03-09 10:35:00,86.31,86.32,86.29,86.3,157669.0,68.7687,68.7767,68.7528,68.7607,157669.0
2021-03-09 10:40:00,86.29,86.3,86.27,86.28,189710.0,68.7528,68.7607,68.7368,68.7448,189710.0
2021-03-09 10:45:00,86.29,86.29,86.25,86.25,529459.0,68.7528,68.7528,68.7209,68.7209,529459.0
2021-03-09 10:50:00,86.25,86.27,86.23,86.23,184368.0,68.7209,68.7368,68.705,68.705,184368.0
2021-03-09 10:55:00,86.24,86.25,86.23,86.25,78555.0,68.7129,68.7209,68.705,68.7209,78555.0
2021-03-09 11:00:00,86.25,86.26,86.24,86.26,292073.0,68.7209,68.7289,68.7129,68.7289,292073.0
2021-03-09 11:05:00,86.26,86.26,86.22,86.22,249239.0,68.7289,68.7289,68.697,68.697,249239.0
2021-03-09 11:10:00,86.22,86.25,86.21,86.23,406240.0,68.697,68.7209,68.689,68.705,406240.0
2021-03-09 11:15:00,86.23,86.24,86.22,86.23,88184.0,68.705,68.7129,68.697,68.705,88184.0
2021-03-09 11:20:00,86.23,86.25,86.22,86.24,182759.0,68.705,68.7209,68.697,68.7129,182759.0
2021-03-09 11:25:00,86.23,86.24,86.23,86.23,167731.0,68.705,68.7129,68.705,68.705,167731.0
2021-03-09 11:30:00,86.23,86.25,86.22,86.23,205902.0,68.705,68.7209,68.697,68.705,205902.0
2021-03-09 11:35:00,86.22,86.23,86.22,86.22,137514.0,68.697,68.705,68.697,68.697,137514.0
2021-03-09 11:40:00,86.22,86.23,86.19,86.2,287088.0,68.697,68.705,68.6731,68.6811,287088.0
2021-03-09 11:45:00,86.19,86.19,86.17,86.17,241340.0,68.6731,68.6731,68.6572,68.6572,241340.0
2021-03-09 11:50:00,86.18,86.18,86.17,86.17,252860.0,68.6651,68.6651,68.6572,68.6572,252860.0
2021-03-09 11:55:00,86.17,86.2,86.17,86.2,227909.0,68.6572,68.6811,68.6572,68.6811,227909.0
2021-03-09 12:00:00,86.2,86.2,86.19,86.2,50119.0,68.6811,68.6811,68.6731,68.6811,50119.0
2021-03-09 12:05:00,86.2,86.2,86.17,86.2,256317.0,68.6811,68.6811,68.6572,68.6811,256317.0
2021-03-09 12:10:00,86.2,86.21,86.19,86.2,220009.0,68.6811,68.689,68.6731,68.6811,220009.0
2021-03-09 12:15:00,86.2,86.21,86.19,86.2,57888.0,68.6811,68.689,68.6731,68.6811,57888.0
2021-03-09 12:20:00,86.2,86.21,86.19,86.19,106574.0,68.6811,68.689,68.6731,68.6731,106574.0
2021-03-09 12:25:00,86.2,86.2,86.19,86.2,336545.0,68.6811,68.6811,68.6731,68.6811,336545.0
2021-03-09 12:30:00,86.2,86.2,86.19,86.2,46875.0,68.6811,68.6811,68.6731,68.6811,46875.0
2021-03-09 12:35:00,86.2,86.2,86.19,86.2,288528.0,68.6811,68.6811,68.6731,68.6811,288528.0
2021-03-09 12:40:00,86.2,86.21,86.19,86.2,189045.0,68.6811,68.689,68.6731,68.6811,189045.0
2021-03-09 12:45:00,86.2,86.2,86.19,86.2,70309.0,68.6811,68.6811,68.6731,68.6811,70309.0
2021-03-09 12:50:00,86.2,86.2,86.18,86.19,132371.0,68.6811,68.6811,68.6651,68.6731,132371.0
2021-03-09 12:55:00,86.19,86.19,86.16,86.17,118103.0,68.6731,68.6731,68.6492,68.6572,118103.0
2021-03-09 13:00:00,86.17,86.19,86.16,86.19,611205.0,68.6572,68.6731,68.6492,68.6731,611205.0
2021-03-09 13:05:00,86.19,86.19,86.18,86.19,189148.0,68.6731,68.6731,68.6651,68.6731,189148.0
2021-03-09 13:10:00,86.19,86.2,86.18,86.2,277794.0,68.6731,68.6811,68.6651,68.6811,277794.0
2021-03-09 13:15:00,86.2,86.21,86.18,86.2,119681.0,68.6811,68.689,68.6651,68.6811,119681.0
2021-03-09 13:20:00,86.2,86.21,86.18,86.19,207564.0,68.6811,68.689,68.6651,68.6731,207564.0
2021-03-09 13:25:00,86.19,86.21,86.18,86.18,270769.0,68.6731,68.689,68.6651,68.6651,270769.0
2021-03-09 13:30:00,86.18,86.2,86.18,86.19,250254.0,68.6651,68.6811,68.6651,68.6731,250254.0
2021-03-09 13:35:00,86.19,86.19,86.18,86.19,212964.0,68.6731,68.6731,68.6651,68.6731,212964.0
2021-03-09 13:40:00,86.19,86.19,86.18,86.19,79710.0,68.6731,68.6731,68.6651,68.6731,79710.0
2021-03-09 13:45:00,86.19,86.21,86.18,86.2,147804.0,68.6731,68.689,68.6651,68.6811,147804.0
2021-03-09 13:50:00,86.21,86.21,86.2,86.2,97494.0,68.689,68.689,68.6811,68.6811,97494.0
2021-03-09 13:55:00,86.2,86.23,86.2,86.22,449924.0,68.6811,68.705,68.6811,68.697,449924.0
2021-03-09 14:00:00,86.22,86.23,86.21,86.22,10548.0,68.697,68.705,68.689,68.697,10548.0
2021-03-09 14:05:00,86.21,86.23,86.21,86.23,181412.0,68.689,68.705,68.689,68.705,181412.0
2021-03-09 14:10:00,86.23,86.25,86.22,86.24,332447.0,68.705,68.7209,68.697,68.7129,332447.0
2021-03-09 14:15:00,86.24,86.24,86.2,86.21,111193.0,68.7129,68.7129,68.6811,68.689,111193.0
2021-03-09 14:20:00,86.2,86.21,86.19,86.19,71871.0,68.6811,68.689,68.6731,68.6731,71871.0
2021-03-09 14:25:00,86.19,86.19,86.17,86.17,69876.0,68.6731,68.6731,68.6572,68.6572,69876.0
2021-03-09 14:30:00,86.17,86.21,86.17,86.2,90554.0,68.6572,68.689,68.6572,68.6811,90554.0
2021-03-09 14:35:00,86.19,86.21,86.19,86.2,66097.0,68.6731,68.689,68.6731,68.6811,66097.0
2021-03-09 14:40:00,86.2,86.21,86.19,86.19,38869.0,68.6811,68.689,68.6731,68.6731,38869.0
2021-03-09 14:45:00,86.19,86.2,86.17,86.17,51212.0,68.6731,68.6811,68.6572,68.6572,51212.0
2021-03-09 14:50:00,86.17,86.19,86.17,86.17,152425.0,68.6572,68.6731,68.6572,68.6572,152425.0
2021-03-09 14:55:00,86.17,86.18,86.15,86.15,146944.0,68.6572,68.6651,68.6412,68.6412,146944.0
2021-03-09 15:00:00,86.15,86.16,86.15,86.16,74792.0,68.6412,68.6492,68.6412,68.6492,74792.0
2021-03-09 15:05:00,86.16,86.18,86.15,86.17,101598.0,68.6492,68.6651,68.6412,68.6572,101598.0
2021-03-09 15:10:00,86.17,86.19,86.17,86.18,507016.0,68.6572,68.6731,68.6572,68.6651,507016.0
2021-03-09 15:15:00,86.18,86.18,86.15,86.17,300883.0,68.6651,68.6651,68.6412,68.6572,300883.0
2021-03-09 15:20:00,86.17,86.18,86.16,86.16,60844.0,68.6572,68.6651,68.6492,68.6492,60844.0
2021-03-09 15:25:00,86.17,86.18,86.15,86.15,108196.0,68.6572,68.6651,68.6412,68.6412,108196.0
2021-03-09 15:30:00,86.16,86.17,86.14,86.17,164065.0,68.6492,68.6572,68.6333,68.6572,164065.0
2021-03-09 15:35:00,86.17,86.17,86.12,86.15,246735.0,68.6572,68.6572,68.6173,68.6412,246735.0
2021-03-09 15:40:00,86.14,86.15,86.09,86.09,548157.0,68.6333,68.6412,68.5934,68.5934,548157.0
2021-03-09 15:45:00,86.09,86.11,86.08,86.11,1184944.0,68.5934,68.6093,68.5854,68.6093,1184944.0
2021-03-09 15:50:00,86.1,86.11,86.08,86.11,780803.0,68.6014,68.6093,68.5854,68.6093,780803.0
2021-03-09 15:55:00,86.11,86.13,86.08,86.11,1827109.0,68.6093,68.6253,68.5854,68.6093,1827109.0
2021-03-10 09:30:00,86.22,86.25,86.15,86.23,762717.0,68.697,68.7209,68.6412,68.705,762717.0
2021-03-10 09:35:00,86.23,86.27,86.22,86.25,342689.0,68.705,68.7368,68.697,68.7209,342689.0
2021-03-10 09:40:00,86.25,86.3,86.24,86.28,245790.0,68.7209,68.7607,68.7129,68.7448,245790.0
2021-03-10 09:45:00,86.29,86.33,86.28,86.31,501819.0,68.7528,68.7846,68.7448,68.7687,501819.0
2021-03-10 09:50:00,86.31,86.34,86.31,86.32,176301.0,68.7687,68.7926,68.7687,68.7767,176301.0
2021-03-10 09:55:00,86.32,86.33,86.29,86.3,328862.0,68.7767,68.7846,68.7528,68.7607,328862.0
2021-03-10 10:00:00,86.3,86.32,86.29,86.31,190614.0,68.7607,68.7767,68.7528,68.7687,190614.0
2021-03-10 10:05:00,86.31,86.33,86.29,86.3,192586.0,68.7687,68.7846,68.7528,68.7607,192586.0
2021-03-10 10:10:00,86.3,86.32,86.26,86.27,259399.0,68.7607,68.7767,68.7289,68.7368,259399.0
2021-03-10 10:15:00,86.27,86.28,86.25,86.26,261845.0,68.7368,68.7448,68.7209,68.7289,261845.0
2021-03-10 10:20:00,86.26,86.26,86.23,86.23,145398.0,68.7289,68.7289,68.705,68.705,145398.0
2021-03-10 10:25:00,86.23,86.24,86.2,86.2,130176.0,68.705,68.7129,68.6811,68.6811,130176.0
2021-03-10 10:30:00,86.2,86.23,86.19,86.23,111220.0,68.6811,68.705,68.6731,68.705,111220.0
2021-03-10 10:35:00,86.23,86.24,86.18,86.19,669424.0,68.705,68.7129,68.6651,68.6731,669424.0
2021-03-10 10:40:00,86.2,86.24,86.18,86.24,625099.0,68.6811,68.7129,68.6651,68.7129,625099.0
2021-03-10 10:45:00,86.25,86.27,86.23,86.26,178250.0,68.7209,68.7368,68.705,68.7289,178250.0
2021-03-10 10:50:00,86.25,86.25,86.21,86.23,150566.0,68.7209,68.7209,68.689,68.705,150566.0
2021-03-10 10:55:00,86.24,86.25,86.22,86.23,187190.0,68.7129,68.7209,68.697,68.705,187190.0
2021-03-10 11:00:00,86.23,86.28,86.23,86.27,548376.0,68.705,68.7448,68.705,68.7368,548376.0
2021-03-10 11:05:00,86.27,86.28,86.25,86.26,117997.0,68.7368,68.7448,68.7209,68.7289,117997.0
2021-03-10 11:10:00,86.25,86.29,86.24,86.28,127164.0,68.7209,68.7528,68.7129,68.7448,127164.0
2021-03-10 11:15:00,86.29,86.29,86.26,86.28,99548.0,68.7528,68.7528,68.7289,68.7448,99548.0
2021-03-10 11:20:00,86.28,86.28,86.25,86.25,64516.0,68.7448,68.7448,68.7209,68.7209,64516.0
2021-03-10 11:25:00,86.26,86.3,86.26,86.3,50453.0,68.7289,68.7607,68.7289,68.7607,50453.0
2021-03-10 11:30:00,86.3,86.33,86.3,86.32,198832.0,68.7607,68.7846,68.7607,68.7767,198832.0
2021-03-10 11:35:00,86.31,86.32,86.31,86.31,229312.0,68.7687,68.7767,68.7687,68.7687,229312.0
2021-03-10 11:40:00,86.32,86.33,86.29,86.3,434521.0,68.7767,68.7846,68.7528,68.7607,434521.0
2021-03-10 11:45:00,86.3,86.36,86.3,86.36,246021.0,68.7607,68.8085,68.7607,68.8085,246021.0
2021-03-10 11:50:00,86.36,86.38,86.35,86.37,228847.0,68.8085,68.8245,68.8006,68.8165,228847.0
2021-03-10 11:55:00,86.37,86.39,86.36,86.37,193065.0,68.8165,68.8324,68.8085,68.8165,193065.0
2021-03-10 12:00:00,86.37,86.39,86.37,86.37,35941.0,68.8165,68.8324,68.8165,68.8165,35941.0
2021-03-10 12:05:00,86.37,86.4,86.36,86.39,69498.0,68.8165,68.8404,68.8085,68.8324,69498.0
2021-03-10 12:10:00,86.4,86.42,86.39,86.42,200470.0,68.8404,68.8563,68.8324,68.8563,200470.0
2021-03-10 12:15:00,86.42,86.42,86.39,86.4,411407.0,68.8563,68.8563,68.8324,68.8404,411407.0
2021-03-10 12:20:00,86.4,86.41,86.39,86.4,190534.0,68.8404,68.8484,68.8324,68.8404,190534.0
2021-03-10 12:25:00,86.4,86.43,86.4,86.4,173997.0,68.8404,68.8643,68.8404,68.8404,173997.0
2021-03-10 12:30:00,86.41,86.41,86.39,86.4,215601.0,68.8484,68.8484,68.8324,68.8404,215601.0
2021-03-10 12:35:00,86.4,86.4,86.38,86.39,55506.0,68.8404,68.8404,68.8245,68.8324,55506.0
2021-03-10 12:40:00,86.39,86.4,86.38,86.39,250361.0,68.8324,68.8404,68.8245,68.8324,250361.0
2021-03-10 12:45:00,86.4,86.44,86.39,86.43,80228.0,68.8404,68.8723,68.8324,68.8643,80228.0
2021-03-10 12:50:00,86.43,86.46,86.43,86.46,163087.0,68.8643,68.8882,68.8643,68.8882,163087.0
2021-03-10 12:55:00,86.45,86.48,86.45,86.48,132732.0,68.8802,68.9042,68.8802,68.9042,132732.0
2021-03-10 13:00:00,86.48,86.49,86.41,86.47,319345.0,68.9042,68.9121,68.8484,68.8962,319345.0
2021-03-10 13:05:00,86.47,86.49,86.42,86.48,262943.0,68.8962,68.9121,68.8563,68.9042,262943.0
2021-03-10 13:10:00,86.49,86.5,86.47,86.48,52211.0,68.9121,68.9201,68.8962,68.9042,52211.0
2021-03-10 13:15:00,86.48,86.49,86.43,86.46,117525.0,68.9042,68.9121,68.8643,68.8882,117525.0
2021-03-10 13:20:00,86.47,86.48,86.46,86.47,177246.0,68.8962,68.9042,68.8882,68.8962,177246.0
2021-03-10 13:25:00,86.46,86.47,86.45,86.46,155836.0,68.8882,68.8962,68.8802,68.8882,155836.0
2021-03-10 13:30:00,86.47,86.48,86.43,86.44,371599.0,68.8962,68.9042,68.8643,68.8723,371599.0
2021-03-10 13:35:00,86.44,86.45,86.41,86.43,40132.0,68.8723,68.8802,68.8484,68.8643,40132.0
2021-03-10 13:40:00,86.43,86.45,86.4,86.42,155065.0,68.8643,68.8802,68.8404,68.8563,155065.0
2021-03-10 13:45:00,86.41,86.42,86.39,86.41,236496.0,68.8484,68.8563,68.8324,68.8484,236496.0
2021-03-10 13:50:00,86.41,86.41,86.35,86.36,238312.0,68.8484,68.8484,68.8006,68.8085,238312.0
2021-03-10 13:55:00,86.36,86.39,86.34,86.37,301713.0,68.8085,68.8324,68.7926,68.8165,301713.0
2021-03-10 14:00:00,86.37,86.39,86.34,86.39,125901.0,68.8165,68.8324,68.7926,68.8324,125901.0
2021-03-10 14:05:00,86.38,86.42,86.38,86.4,139103.0,68.8245,68.8563,68.8245,68.8404,139103.0
2021-03-10 14:10:00,86.4,86.44,86.4,86.42,61219.0,68.8404,68.8723,68.8404,68.8563,61219.0
2021-03-10 14:15:00,86.42,86.44,86.42,86.44,32428.0,68.8563,68.8723,68.8563,68.8723,32428.0
2021-03-10 14:20:00,86.44,86.45,86.43,86.44,323927.0,68.8723,68.8802,68.8643,68.8723,323927.0
2021-03-10 14:25:00,86.44,86.46,86.44,86.46,62142.0,68.8723,68.8882,68.8723,68.8882,62142.0
2021-03-10 14:30:00,86.45,86.47,86.45,86.47,186329.0,68.8802,68.8962,68.8802,68.8962,186329.0
2021-03-10 14:35:00,86.47,86.47,86.46,86.46,24946.0,68.8962,68.8962,68.8882,68.8882,24946.0
2021-03-10 14:40:00,86.46,86.47,86.45,86.45,131251.0,68.8882,68.8962,68.8802,68.8802,131251.0
2021-03-10 14:45:00,86.45,86.49,86.45,86.49,232397.0,68.8802,68.9121,68.8802,68.9121,232397.0
2021-03-10 14:50:00,86.49,86.5,86.47,86.47,70985.0,68.9121,68.9201,68.8962,68.8962,70985.0
2021-03-10 14:55:00,86.47,86.48,86.44,86.45,120145.0,68.8962,68.9042,68.8723,68.8802,120145.0
2021-03-10 15:00:00,86.45,86.47,86.43,86.43,308862.0,68.8802,68.8962,68.8643,68.8643,308862.0
2021-03-10 15:05:00,86.44,86.44,86.41,86.42,65246.0,68.8723,68.8723,68.8484,68.8563,65246.0
2021-03-10 15:10:00,86.43,86.43,86.4,86.41,386465.0,68.8643,68.8643,68.8404,68.8484,386465.0
2021-03-10 15:15:00,86.41,86.43,86.4,86.41,132673.0,68.8484,68.8643,68.8404,68.8484,132673.0
2021-03-10 15:20:00,86.41,86.43,86.4,86.41,119683.0,68.8484,68.8643,68.8404,68.8484,119683.0
2021-03-10 15:25:00,86.42,86.44,86.4,86.41,97830.0,68.8563,68.8723,68.8404,68.8484,97830.0
2021-03-10 15:30:00,86.41,86.41,86.4,86.4,166150.0,68.8484,68.8484,68.8404,68.8404,166150.0
2021-03-10 15:35:00,86.41,86.42,86.4,86.4,244207.0,68.8484,68.8563,68.8404,68.8404,244207.0
2021-03-10 15:40:00,86.41,86.43,86.4,86.42,213934.0,68.8484,68.8643,68.8404,68.8563,213934.0
2021-03-10 15:45:00,86.43,86.46,86.43,86.45,154223.0,68.8643,68.8882,68.8643,68.8802,154223.0
2021-03-10 15:50:00,86.45,86.46,86.43,86.44,190338.0,68.8802,68.8882,68.8643,68.8723,190338.0
2021-03-10 15:55:00,86.44,86.44,86.37,86.39,1945570.0,68.8723,68.8723,68.8165,68.8324,1945570.0
2021-03-11 09:30:00,86.58,86.71,86.58,86.7,1548872.0,68.9838,69.0874,68.9838,69.0794,1548872.0
2021-03-11 09:35:00,86.7,86.71,86.65,86.66,407730.0,69.0794,69.0874,69.0396,69.0476,407730.0
2021-03-11 09:40:00,86.66,86.68,86.64,86.64,221346.0,69.0476,69.0635,69.0316,69.0316,221346.0
2021-03-11 09:45:00,86.65,86.68,86.64,86.68,162137.0,69.0396,69.0635,69.0316,69.0635,162137.0
2021-03-11 09:50:00,86.67,86.69,86.65,86.67,191650.0,69.0555,69.0715,69.0396,69.0555,191650.0
2021-03-11 09:55:00,86.67,86.71,86.66,86.7,705723.0,69.0555,69.0874,69.0476,69.0794,705723.0
2021-03-11 10:00:00,86.71,86.75,86.7,86.73,251493.0,69.0874,69.1193,69.0794,69.1033,251493.0
2021-03-11 10:05:00,86.74,86.76,86.73,86.75,285549.0,69.1113,69.1272,69.1033,69.1193,285549.0
2021-03-11 10:10:00,86.75,86.77,86.74,86.77,414852.0,69.1193,69.1352,69.1113,69.1352,414852.0
2021-03-11 10:15:00,86.77,86.78,86.73,86.75,292676.0,69.1352,69.1432,69.1033,69.1193,292676.0
2021-03-11 10:20:00,86.74,86.75,86.73,86.75,181596.0,69.1113,69.1193,69.1033,69.1193,181596.0
2021-03-11 10:25:00,86.75,86.76,86.74,86.76,340151.0,69.1193,69.1272,69.1113,69.1272,340151.0
2021-03-11 10:30:00,86.76,86.79,86.75,86.77,241124.0,69.1272,69.1511,69.1193,69.1352,241124.0
2021-03-11 10:35:00,86.77,86.78,86.75,86.77,715581.0,69.1352,69.1432,69.1193,69.1352,715581.0
2021-03-11 10:40:00,86.77,86.8,86.77,86.8,60496.0,69.1352,69.1591,69.1352,69.1591,60496.0
2021-03-11 10:45:00,86.8,86.82,86.79,86.82,38455.0,69.1591,69.1751,69.1511,69.1751,38455.0
2021-03-11 10:50:00,86.82,86.85,86.81,86.84,102565.0,69.1751,69.199,69.1671,69.191,102565.0
2021-03-11 10:55:00,86.84,86.84,86.82,86.84,224772.0,69.191,69.191,69.1751,69.191,224772.0
2021-03-11 11:00:00,86.84,86.84,86.83,86.84,184242.0,69.191,69.191,69.183,69.191,184242.0
2021-03-11 11:05:00,86.84,86.84,86.82,86.83,349185.0,69.191,69.191,69.1751,69.183,349185.0
2021-03-11 11:10:00,86.83,86.85,86.82,86.84,578552.0,69.183,69.199,69.1751,69.191,578552.0
2021-03-11 11:15:00,86.84,86.84,86.83,86.84,490228.0,69.191,69.191,69.183,69.191,490228.0
2021-03-11 11:20:00,86.84,86.84,86.83,86.84,240287.0,69.191,69.191,69.183,69.191,240287.0
2021-03-11 11:25:00,86.84,86.85,86.83,86.84,546223.0,69.191,69.199,69.183,69.191,546223.0
2021-03-11 11:30:00,86.84,86.85,86.84,86.84,210187.0,69.191,69.199,69.191,69.191,210187.0
2021-03-11 11:35:00,86.84,86.86,86.84,86.84,298730.0,69.191,69.2069,69.191,69.191,298730.0
2021-03-11 11:40:00,86.84,86.85,86.84,86.84,99421.0,69.191,69.199,69.191,69.191,99421.0
2021-03-11 11:45:00,86.84,86.86,86.84,86.86,449765.0,69.191,69.2069,69.191,69.2069,449765.0
2021-03-11 11:50:00,86.86,86.86,86.85,86.86,239898.0,69.2069,69.2069,69.199,69.2069,239898.0
2021-03-11 11:55:00,86.85,86.86,86.84,86.84,305418.0,69.199,69.2069,69.191,69.191,305418.0
2021-03-11 12:00:00,86.84,86.85,86.82,86.83,273188.0,69.191,69.199,69.1751,69.183,273188.0
2021-03-11 12:05:00,86.83,86.83,86.79,86.8,428498.0,69.183,69.183,69.1511,69.1591,428498.0
2021-03-11 12:10:00,86.8,86.8,86.78,86.8,317372.0,69.1591,69.1591,69.1432,69.1591,317372.0
2021-03-11 12:15:00,86.8,86.8,86.77,86.78,190849.0,69.1591,69.1591,69.1352,69.1432,190849.0
2021-03-11 12:20:00,86.78,86.78,86.7,86.7,295724.0,69.1432,69.1432,69.0794,69.0794,295724.0
2021-03-11 12:25:00,86.7,86.73,86.69,86.73,598739.0,69.0794,69.1033,69.0715,69.1033,598739.0
2021-03-11 12:30:00,86.73,86.75,86.72,86.73,551191.0,69.1033,69.1193,69.0954,69.1033,551191.0
2021-03-11 12:35:00,86.73,86.75,86.72,86.74,208042.0,69.1033,69.1193,69.0954,69.1113,208042.0
2021-03-11 12:40:00,86.73,86.76,86.72,86.73,1026578.0,69.1033,69.1272,69.0954,69.1033,1026578.0
2021-03-11 12:45:00,86.73,86.75,86.72,86.73,116259.0,69.1033,69.1193,69.0954,69.1033,116259.0
2021-03-11 12:50:00,86.73,86.74,86.72,86.73,202248.0,69.1033,69.1113,69.0954,69.1033,202248.0
2021-03-11 12:55:00,86.73,86.73,86.71,86.73,160347.0,69.1033,69.1033,69.0874,69.1033,160347.0
2021-03-11 13:00:00,86.72,86.73,86.72,86.73,453602.0,69.0954,69.1033,69.0954,69.1033,453602.0
2021-03-11 13:05:00,86.73,86.77,86.72,86.77,468269.0,69.1033,69.1352,69.0954,69.1352,468269.0
2021-03-11 13:10:00,86.77,86.77,86.74,86.74,585811.0,69.1352,69.1352,69.1113,69.1113,585811.0
2021-03-11 13:15:00,86.74,86.75,86.73,86.73,61769.0,69.1113,69.1193,69.1033,69.1033,61769.0
2021-03-11 13:20:00,86.73,86.73,86.7,86.7,165564.0,69.1033,69.1033,69.0794,69.0794,165564.0
2021-03-11 13:25:00,86.7,86.71,86.68,86.69,235119.0,69.0794,69.0874,69.0635,69.0715,235119.0
2021-03-11 13:30:00,86.69,86.69,86.59,86.59,622693.0,69.0715,69.0715,68.9918,68.9918,622693.0
2021-03-11 13:35:00,86.59,86.62,86.59,86.61,519831.0,68.9918,69.0157,68.9918,69.0077,519831.0
2021-03-11 13:40:00,86.62,86.63,86.61,86.63,57891.0,69.0157,69.0237,69.0077,69.0237,57891.0
2021-03-11 13:45:00,86.63,86.63,86.61,86.63,211237.0,69.0237,69.0237,69.0077,69.0237,211237.0
2021-03-11 13:50:00,86.63,86.64,86.61,86.64,97033.0,69.0237,69.0316,69.0077,69.0316,97033.0
2021-03-11 13:55:00,86.64,86.64,86.62,86.63,114986.0,69.0316,69.0316,69.0157,69.0237,114986.0
2021-03-11 14:00:00,86.63,86.66,86.63,86.66,100750.0,69.0237,69.0476,69.0237,69.0476,100750.0
2021-03-11 14:05:00,86.66,86.66,86.62,86.63,211024.0,69.0476,69.0476,69.0157,69.0237,211024.0
2021-03-11 14:10:00,86.63,86.65,86.62,86.64,53626.0,69.0237,69.0396,69.0157,69.0316,53626.0
2021-03-11 14:15:00,86.64,86.65,86.63,86.65,25105.0,69.0316,69.0396,69.0237,69.0396,25105.0
2021-03-11 14:20:00,86.65,86.68,86.64,86.67,103825.0,69.0396,69.0635,69.0316,69.0555,103825.0
2021-03-11 14:25:00,86.67,86.67,86.66,86.67,168966.0,69.0555,69.0555,69.0476,69.0555,168966.0
2021-03-11 14:30:00,86.67,86.69,86.66,86.68,222093.0,69.0555,69.0715,69.0476,69.0635,222093.0
2021-03-11 14:35:00,86.69,86.69,86.68,86.69,179361.0,69.0715,69.0715,69.0635,69.0715,179361.0
2021-03-11 14:40:00,86.69,86.72,86.68,86.72,453173.0,69.0715,69.0954,69.0635,69.0954,453173.0
2021-03-11 14:45:00,86.71,86.74,86.71,86.72,337481.0,69.0874,69.1113,69.0874,69.0954,337481.0
2021-03-11 14:50:00,86.71,86.72,86.68,86.69,237074.0,69.0874,69.0954,69.0635,69.0715,237074.0
2021-03-11 14:55:00,86.69,86.69,86.68,86.69,129235.0,69.0715,69.0715,69.0635,69.0715,129235.0
2021-03-11 15:00:00,86.69,86.7,86.68,86.69,187794.0,69.0715,69.0794,69.0635,69.0715,187794.0
2021-03-11 15:05:00,86.69,86.69,86.68,86.69,134506.0,69.0715,69.0715,69.0635,69.0715,134506.0
2021-03-11 15:10:00,86.68,86.69,86.67,86.67,97862.0,69.0635,69.0715,69.0555,69.0555,97862.0
2021-03-11 15:15:00,86.67,86.69,86.67,86.69,69476.0,69.0555,69.0715,69.0555,69.0715,69476.0
2021-03-11 15:20:00,86.69,86.69,86.68,86.69,94573.0,69.0715,69.0715,69.0635,69.0715,94573.0
2021-03-11 15:25:00,86.69,86.69,86.68,86.69,48029.0,69.0715,69.0715,69.0635,69.0715,48029.0
2021-03-11 15:30:00,86.69,86.69,86.66,86.67,512651.0,69.0715,69.0715,69.0476,69.0555,512651.0
2021-03-11 15:35:00,86.67,86.68,86.66,86.68,79700.0,69.0555,69.0635,69.0476,69.0635,79700.0
2021-03-11 15:40:00,86.68,86.69,86.67,86.69,161842.0,69.0635,69.0715,69.0555,69.0715,161842.0
2021-03-11 15:45:00,86.69,86.7,86.68,86.69,266111.0,69.0715,69.0794,69.0635,69.0715,266111.0
2021-03-11 15:50:00,86.68,86.7,86.66,86.69,541786.0,69.0635,69.0794,69.0476,69.0715,541786.0
2021-03-11 15:55:00,86.69,86.73,86.64,86.68,2174186.0,69.0715,69.1033,69.0316,69.0635,2174186.0
2021-03-12 09:30:00,86.56,86.6,86.52,86.53,380396.0,68.9679,68.9998,68.936,68.944,380396.0
2021-03-12 09:35:00,86.52,86.54,86.49,86.52,336539.0,68.936,68.952,68.9121,68.936,336539.0
2021-03-12 09:40:00,86.51,86.54,86.5,86.54,245040.0,68.9281,68.952,68.9201,68.952,245040.0
2021-03-12 09:45:00,86.54,86.55,86.53,86.54,175893.0,68.952,68.9599,68.944,68.952,175893.0
2021-03-12 09:50:00,86.53,86.55,86.53,86.55,368312.0,68.944,68.9599,68.944,68.9599,368312.0
2021-03-12 09:55:00,86.54,86.55,86.54,86.55,94725.0,68.952,68.9599,68.952,68.9599,94725.0
2021-03-12 10:00:00,86.55,86.55,86.52,86.54,213916.0,68.9599,68.9599,68.936,68.952,213916.0
2021-03-12 10:05:00,86.54,86.55,86.52,86.53,832430.0,68.952,68.9599,68.936,68.944,832430.0
2021-03-12 10:10:00,86.53,86.53,86.5,86.52,91073.0,68.944,68.944,68.9201,68.936,91073.0
2021-03-12 10:15:00,86.53,86.53,86.47,86.49,464720.0,68.944,68.944,68.8962,68.9121,464720.0
2021-03-12 10:20:00,86.49,86.5,86.44,86.45,483258.0,68.9121,68.9201,68.8723,68.8802,483258.0
2021-03-12 10:25:00,86.45,86.45,86.41,86.44,247956.0,68.8802,68.8802,68.8484,68.8723,247956.0
2021-03-12 10:30:00,86.44,86.46,86.43,86.45,126722.0,68.8723,68.8882,68.8643,68.8802,126722.0
2021-03-12 10:35:00,86.44,86.46,86.42,86.45,206129.0,68.8723,68.8882,68.8563,68.8802,206129.0
2021-03-12 10:40:00,86.45,86.47,86.45,86.46,121201.0,68.8802,68.8962,68.8802,68.8882,121201.0
2021-03-12 10:45:00,86.45,86.46,86.42,86.43,327042.0,68.8802,68.8882,68.8563,68.8643,327042.0
2021-03-12 10:50:00,86.43,86.44,86.37,86.4,220701.0,68.8643,68.8723,68.8165,68.8404,220701.0
2021-03-12 10:55:00,86.39,86.4,86.38,86.4,99865.0,68.8324,68.8404,68.8245,68.8404,99865.0
2021-03-12 11:00:00,86.4,86.42,86.37,86.37,125495.0,68.8404,68.8563,68.8165,68.8165,125495.0
2021-03-12 11:05:00,86.37,86.41,86.37,86.38,184741.0,68.8165,68.8484,68.8165,68.8245,184741.0
2021-03-12 11:10:00,86.39,86.41,86.38,86.38,293263.0,68.8324,68.8484,68.8245,68.8245,293263.0
2021-03-12 11:15:00,86.39,86.41,86.38,86.38,308586.0,68.8324,68.8484,68.8245,68.8245,308586.0
2021-03-12 11:20:00,86.39,86.41,86.38,86.41,81048.0,68.8324,68.8484,68.8245,68.8484,81048.0
2021-03-12 11:25:00,86.41,86.42,86.41,86.42,100566.0,68.8484,68.8563,68.8484,68.8563,100566.0
2021-03-12 11:30:00,86.42,86.42,86.4,86.42,158451.0,68.8563,68.8563,68.8404,68.8563,158451.0
2021-03-12 11:35:00,86.42,86.43,86.39,86.42,105858.0,68.8563,68.8643,68.8324,68.8563,105858.0
2021-03-12 11:40:00,86.42,86.44,86.41,86.44,41999.0,68.8563,68.8723,68.8484,68.8723,41999.0
2021-03-12 11:45:00,86.44,86.44,86.43,86.44,108185.0,68.8723,68.8723,68.8643,68.8723,108185.0
2021-03-12 11:50:00,86.44,86.46,86.43,86.45,116402.0,68.8723,68.8882,68.8643,68.8802,116402.0
2021-03-12 11:55:00,86.45,86.46,86.43,86.43,132581.0,68.8802,68.8882,68.8643,68.8643,132581.0
2021-03-12 12:00:00,86.44,86.46,86.42,86.42,76023.0,68.8723,68.8882,68.8563,68.8563,76023.0
2021-03-12 12:05:00,86.42,86.47,86.42,86.45,307193.0,68.8563,68.8962,68.8563,68.8802,307193.0
2021-03-12 12:10:00,86.45,86.47,86.44,86.46,150125.0,68.8802,68.8962,68.8723,68.8882,150125.0
2021-03-12 12:15:00,86.47,86.48,86.44,86.45,149223.0,68.8962,68.9042,68.8723,68.8802,149223.0
2021-03-12 12:20:00,86.45,86.46,86.43,86.44,49770.0,68.8802,68.8882,68.8643,68.8723,49770.0
2021-03-12 12:25:00,86.44,86.46,86.44,86.45,42577.0,68.8723,68.8882,68.8723,68.8802,42577.0
2021-03-12 12:30:00,86.46,86.47,86.45,86.46,45621.0,68.8882,68.8962,68.8802,68.8882,45621.0
2021-03-12 12:35:00,86.46,86.47,86.45,86.47,49348.0,68.8882,68.8962,68.8802,68.8962,49348.0
2021-03-12 12:40:00,86.47,86.47,86.43,86.45,308911.0,68.8962,68.8962,68.8643,68.8802,308911.0
2021-03-12 12:45:00,86.44,86.45,86.43,86.45,694363.0,68.8723,68.8802,68.8643,68.8802,694363.0
2021-03-12 12:50:00,86.44,86.45,86.43,86.44,92714.0,68.8723,68.8802,68.8643,68.8723,92714.0
2021-03-12 12:55:00,86.44,86.46,86.43,86.45,203689.0,68.8723,68.8882,68.8643,68.8802,203689.0
2021-03-12 13:00:00,86.45,86.45,86.43,86.43,74195.0,68.8802,68.8802,68.8643,68.8643,74195.0
2021-03-12 13:05:00,86.44,86.45,86.42,86.43,161360.0,68.8723,68.8802,68.8563,68.8643,161360.0
2021-03-12 13:10:00,86.43,86.45,86.42,86.45,54999.0,68.8643,68.8802,68.8563,68.8802,54999.0
2021-03-12 13:15:00,86.45,86.45,86.44,86.45,103082.0,68.8802,68.8802,68.8723,68.8802,103082.0
2021-03-12 13:20:00,86.45,86.46,86.44,86.45,351405.0,68.8802,68.8882,68.8723,68.8802,351405.0
2021-03-12 13:25:00,86.45,86.46,86.44,86.45,29356.0,68.8802,68.8882,68.8723,68.8802,29356.0
2021-03-12 13:30:00,86.46,86.46,86.45,86.45,19854.0,68.8882,68.8882,68.8802,68.8802,19854.0
2021-03-12 13:35:00,86.45,86.47,86.44,86.46,226513.0,68.8802,68.8962,68.8723,68.8882,226513.0
2021-03-12 13:40:00,86.47,86.47,86.45,86.47,110543.0,68.8962,68.8962,68.8802,68.8962,110543.0
2021-03-12 13:45:00,86.47,86.47,86.43,86.44,165866.0,68.8962,68.8962,68.8643,68.8723,165866.0
2021-03-12 13:50:00,86.45,86.47,86.44,86.46,591063.0,68.8802,68.8962,68.8723,68.8882,591063.0
2021-03-12 13:55:00,86.46,86.46,86.44,86.45,29456.0,68.8882,68.8882,68.8723,68.8802,29456.0
2021-03-12 14:00:00,86.45,86.46,86.43,86.45,83816.0,68.8802,68.8882,68.8643,68.8802,83816.0
2021-03-12 14:05:00,86.45,86.46,86.44,86.46,60683.0,68.8802,68.8882,68.8723,68.8882,60683.0
2021-03-12 14:10:00,86.46,86.48,86.45,86.48,156878.0,68.8882,68.9042,68.8802,68.9042,156878.0
2021-03-12 14:15:00,86.48,86.48,86.45,86.46,64841.0,68.9042,68.9042,68.8802,68.8882,64841.0
2021-03-12 14:20:00,86.46,86.46,86.45,86.45,17857.0,68.8882,68.8882,68.8802,68.8802,17857.0
2021-03-12 14:25:00,86.45,86.46,86.44,86.45,38566.0,68.8802,68.8882,68.8723,68.8802,38566.0
2021-03-12 14:30:00,86.45,86.46,86.44,86.46,48667.0,68.8802,68.8882,68.8723,68.8882,48667.0
2021-03-12 14:35:00,86.46,86.46,86.44,86.45,83889.0,68.8882,68.8882,68.8723,68.8802,83889.0
2021-03-12 14:40:00,86.45,86.45,86.44,86.45,179448.0,68.8802,68.8802,68.8723,68.8802,179448.0
2021-03-12 14:45:00,86.45,86.45,86.44,86.45,302410.0,68.8802,68.8802,68.8723,68.8802,302410.0
2021-03-12 14:50:00,86.45,86.48,86.44,86.46,179190.0,68.8802,68.9042,68.8723,68.8882,179190.0
2021-03-12 14:55:00,86.46,86.47,86.46,86.47,25048.0,68.8882,68.8962,68.8882,68.8962,25048.0
2021-03-12 15:00:00,86.47,86.47,86.44,86.45,140380.0,68.8962,68.8962,68.8723,68.8802,140380.0
2021-03-12 15:05:00,86.46,86.47,86.45,86.46,100046.0,68.8882,68.8962,68.8802,68.8882,100046.0
2021-03-12 15:10:00,86.45,86.45,86.44,86.45,55043.0,68.8802,68.8802,68.8723,68.8802,55043.0
2021-03-12 15:15:00,86.45,86.47,86.45,86.47,122531.0,68.8802,68.8962,68.8802,68.8962,122531.0
2021-03-12 15:20:00,86.47,86.49,86.46,86.49,141075.0,68.8962,68.9121,68.8882,68.9121,141075.0
2021-03-12 15:25:00,86.49,86.49,86.48,86.48,100741.0,68.9121,68.9121,68.9042,68.9042,100741.0
2021-03-12 15:30:00,86.48,86.49,86.48,86.48,275241.0,68.9042,68.9121,68.9042,68.9042,275241.0
2021-03-12 15:35:00,86.48,86.49,86.48,86.48,148777.0,68.9042,68.9121,68.9042,68.9042,148777.0
2021-03-12 15:40:00,86.49,86.5,86.48,86.48,524054.0,68.9121,68.9201,68.9042,68.9042,524054.0
2021-03-12 15:45:00,86.48,86.51,86.48,86.51,548636.0,68.9042,68.9281,68.9042,68.9281,548636.0
2021-03-12 15:50:00,86.5,86.51,86.48,86.49,378952.0,68.9201,68.9281,68.9042,68.9121,378952.0
2021-03-12 15:55:00,86.49,86.5,86.47,86.48,1571277.0,68.9121,68.9201,68.8962,68.9042,1571277.0
2021-03-15 09:30:00,86.4,86.45,86.38,86.41,94133.0,68.8404,68.8802,68.8245,68.8484,94133.0
2021-03-15 09:35:00,86.41,86.42,86.37,86.41,289092.0,68.8484,68.8563,68.8165,68.8484,289092.0
2021-03-15 09:40:00,86.4,86.41,86.35,86.38,299163.0,68.8404,68.8484,68.8006,68.8245,299163.0
2021-03-15 09:45:00,86.39,86.39,86.35,86.37,282294.0,68.8324,68.8324,68.8006,68.8165,282294.0
2021-03-15 09:50:00,86.37,86.39,86.35,86.37,256147.0,68.8165,68.8324,68.8006,68.8165,256147.0
2021-03-15 09:55:00,86.37,86.38,86.33,86.36,297901.0,68.8165,68.8245,68.7846,68.8085,297901.0
2021-03-15 10:00:00,86.36,86.37,86.32,86.33,503202.0,68.8085,68.8165,68.7767,68.7846,503202.0
2021-03-15 10:05:00,86.33,86.35,86.31,86.31,71197.0,68.7846,68.8006,68.7687,68.7687,71197.0
2021-03-15 10:10:00,86.32,86.37,86.31,86.36,178311.0,68.7767,68.8165,68.7687,68.8085,178311.0
2021-03-15 10:15:00,86.36,86.37,86.34,86.35,97796.0,68.8085,68.8165,68.7926,68.8006,97796.0
2021-03-15 10:20:00,86.35,86.36,86.33,86.34,175990.0,68.8006,68.8085,68.7846,68.7926,175990.0
2021-03-15 10:25:00,86.34,86.38,86.33,86.37,299609.0,68.7926,68.8245,68.7846,68.8165,299609.0
2021-03-15 10:30:00,86.37,86.37,86.35,86.37,66419.0,68.8165,68.8165,68.8006,68.8165,66419.0
2021-03-15 10:35:00,86.37,86.37,86.34,86.37,66314.0,68.8165,68.8165,68.7926,68.8165,66314.0
2021-03-15 10:40:00,86.37,86.38,86.36,86.38,63502.0,68.8165,68.8245,68.8085,68.8245,63502.0
2021-03-15 10:45:00,86.38,86.41,86.37,86.4,59890.0,68.8245,68.8484,68.8165,68.8404,59890.0
2021-03-15 10:50:00,86.4,86.42,86.39,86.41,86865.0,68.8404,68.8563,68.8324,68.8484,86865.0
2021-03-15 10:55:00,86.4,86.41,86.4,86.41,63935.0,68.8404,68.8484,68.8404,68.8484,63935.0
2021-03-15 11:00:00,86.41,86.44,86.4,86.44,244100.0,68.8484,68.8723,68.8404,68.8723,244100.0
2021-03-15 11:05:00,86.43,86.44,86.43,86.44,44362.0,68.8643,68.8723,68.8643,68.8723,44362.0
2021-03-15 11:10:00,86.44,86.44,86.43,86.44,46125.0,68.8723,68.8723,68.8643,68.8723,46125.0
2021-03-15 11:15:00,86.43,86.45,86.43,86.45,36587.0,68.8643,68.8802,68.8643,68.8802,36587.0
2021-03-15 11:20:00,86.45,86.45,86.42,86.42,46815.0,68.8802,68.8802,68.8563,68.8563,46815.0
2021-03-15 11:25:00,86.42,86.43,86.39,86.41,126094.0,68.8563,68.8643,68.8324,68.8484,126094.0
2021-03-15 11:30:00,86.41,86.41,86.37,86.39,110529.0,68.8484,68.8484,68.8165,68.8324,110529.0
2021-03-15 11:35:00,86.39,86.39,86.35,86.37,252473.0,68.8324,68.8324,68.8006,68.8165,252473.0
2021-03-15 11:40:00,86.37,86.38,86.35,86.38,269803.0,68.8165,68.8245,68.8006,68.8245,269803.0
2021-03-15 11:45:00,86.37,86.4,86.37,86.39,179144.0,68.8165,68.8404,68.8165,68.8324,179144.0
2021-03-15 11:50:00,86.38,86.42,86.38,86.41,53651.0,68.8245,68.8563,68.8245,68.8484,53651.0
2021-03-15 11:55:00,86.42,86.43,86.41,86.41,60603.0,68.8563,68.8643,68.8484,68.8484,60603.0
2021-03-15 12:00:00,86.41,86.43,86.41,86.43,78558.0,68.8484,68.8643,68.8484,68.8643,78558.0
2021-03-15 12:05:00,86.42,86.44,86.42,86.44,19209.0,68.8563,68.8723,68.8563,68.8723,19209.0
2021-03-15 12:10:00,86.44,86.45,86.42,86.44,39186.0,68.8723,68.8802,68.8563,68.8723,39186.0
2021-03-15 12:15:00,86.45,86.45,86.43,86.44,51874.0,68.8802,68.8802,68.8643,68.8723,51874.0
2021-03-15 12:20:00,86.44,86.45,86.44,86.45,43287.0,68.8723,68.8802,68.8723,68.8802,43287.0
2021-03-15 12:25:00,86.45,86.45,86.44,86.45,44467.0,68.8802,68.8802,68.8723,68.8802,44467.0
2021-03-15 12:30:00,86.45,86.46,86.44,86.46,239393.0,68.8802,68.8882,68.8723,68.8882,239393.0
2021-03-15 12:35:00,86.46,86.46,86.45,86.46,6283.0,68.8882,68.8882,68.8802,68.8882,6283.0
2021-03-15 12:40:00,86.46,86.46,86.45,86.46,7398.0,68.8882,68.8882,68.8802,68.8882,7398.0
2021-03-15 12:45:00,86.45,86.47,86.44,86.46,111348.0,68.8802,68.8962,68.8723,68.8882,111348.0
2021-03-15 12:50:00,86.45,86.47,86.45,86.46,13628.0,68.8802,68.8962,68.8802,68.8882,13628.0
2021-03-15 12:55:00,86.45,86.46,86.45,86.46,58585.0,68.8802,68.8882,68.8802,68.8882,58585.0
2021-03-15 13:00:00,86.46,86.46,86.45,86.46,35309.0,68.8882,68.8882,68.8802,68.8882,35309.0
2021-03-15 13:05:00,86.45,86.46,86.45,86.45,62394.0,68.8802,68.8882,68.8802,68.8802,62394.0
2021-03-15 13:10:00,86.46,86.47,86.44,86.45,288345.0,68.8882,68.8962,68.8723,68.8802,288345.0
2021-03-15 13:15:00,86.45,86.46,86.44,86.45,17400.0,68.8802,68.8882,68.8723,68.8802,17400.0
2021-03-15 13:20:00,86.45,86.46,86.44,86.46,24404.0,68.8802,68.8882,68.8723,68.8882,24404.0
2021-03-15 13:25:00,86.46,86.46,86.44,86.45,54341.0,68.8882,68.8882,68.8723,68.8802,54341.0
2021-03-15 13:30:00,86.45,86.45,86.43,86.44,91127.0,68.8802,68.8802,68.8643,68.8723,91127.0
2021-03-15 13:35:00,86.44,86.45,86.44,86.45,21230.0,68.8723,68.8802,68.8723,68.8802,21230.0
2021-03-15 13:40:00,86.45,86.46,86.44,86.45,49744.0,68.8802,68.8882,68.8723,68.8802,49744.0
2021-03-15 13:45:00,86.45,86.46,86.44,86.45,86657.0,68.8802,68.8882,68.8723,68.8802,86657.0
2021-03-15 13:50:00,86.45,86.47,86.44,86.46,52702.0,68.8802,68.8962,68.8723,68.8882,52702.0
2021-03-15 13:55:00,86.46,86.46,86.45,86.46,223803.0,68.8882,68.8882,68.8802,68.8882,223803.0
2021-03-15 14:00:00,86.46,86.48,86.46,86.47,42444.0,68.8882,68.9042,68.8882,68.8962,42444.0
2021-03-15 14:05:00,86.47,86.48,86.46,86.48,43341.0,68.8962,68.9042,68.8882,68.9042,43341.0
2021-03-15 14:10:00,86.48,86.48,86.47,86.48,23138.0,68.9042,68.9042,68.8962,68.9042,23138.0
2021-03-15 14:15:00,86.48,86.48,86.47,86.48,162845.0,68.9042,68.9042,68.8962,68.9042,162845.0
2021-03-15 14:20:00,86.48,86.48,86.47,86.48,14878.0,68.9042,68.9042,68.8962,68.9042,14878.0
2021-03-15 14:25:00,86.47,86.48,86.47,86.48,45094.0,68.8962,68.9042,68.8962,68.9042,45094.0
2021-03-15 14:30:00,86.48,86.48,86.46,86.47,172041.0,68.9042,68.9042,68.8882,68.8962,172041.0
2021-03-15 14:35:00,86.47,86.47,86.46,86.47,73092.0,68.8962,68.8962,68.8882,68.8962,73092.0
2021-03-15 14:40:00,86.46,86.47,86.45,86.46,68556.0,68.8882,68.8962,68.8802,68.8882,68556.0
2021-03-15 14:45:00,86.46,86.46,86.44,86.45,156938.0,68.8882,68.8882,68.8723,68.8802,156938.0
2021-03-15 14:50:00,86.44,86.45,86.44,86.45,174240.0,68.8723,68.8802,68.8723,68.8802,174240.0
2021-03-15 14:55:00,86.45,86.46,86.44,86.45,23958.0,68.8802,68.8882,68.8723,68.8802,23958.0
2021-03-15 15:00:00,86.45,86.46,86.45,86.46,29201.0,68.8802,68.8882,68.8802,68.8882,29201.0
2021-03-15 15:05:00,86.46,86.46,86.44,86.45,190898.0,68.8882,68.8882,68.8723,68.8802,190898.0
2021-03-15 15:10:00,86.45,86.45,86.43,86.44,240114.0,68.8802,68.8802,68.8643,68.8723,240114.0
2021-03-15 15:15:00,86.44,86.44,86.43,86.44,26452.0,68.8723,68.8723,68.8643,68.8723,26452.0
2021-03-15 15:20:00,86.44,86.44,86.41,86.43,273009.0,68.8723,68.8723,68.8484,68.8643,273009.0
2021-03-15 15:25:00,86.43,86.43,86.42,86.42,112146.0,68.8643,68.8643,68.8563,68.8563,112146.0
2021-03-15 15:30:00,86.42,86.43,86.42,86.43,32818.0,68.8563,68.8643,68.8563,68.8643,32818.0
2021-03-15 15:35:00,86.43,86.45,86.42,86.45,162175.0,68.8643,68.8802,68.8563,68.8802,162175.0
2021-03-15 15:40:00,86.45,86.46,86.45,86.45,254408.0,68.8802,68.8882,68.8802,68.8802,254408.0
2021-03-15 15:45:00,86.46,86.51,86.45,86.51,308512.0,68.8882,68.9281,68.8802,68.9281,308512.0
2021-03-15 15:50:00,86.51,86.52,86.5,86.52,512081.0,68.9281,68.936,68.9201,68.936,512081.0
2021-03-15 15:55:00,86.52,86.55,86.49,86.49,1170322.0,68.936,68.9599,68.9121,68.9121,1170322.0
2021-03-16 09:30:00,86.43,86.45,86.4,86.43,157874.0,68.8643,68.8802,68.8404,68.8643,157874.0
2021-03-16 09:35:00,86.42,86.44,86.42,86.44,81496.0,68.8563,68.8723,68.8563,68.8723,81496.0
2021-03-16 09:40:00,86.43,86.47,86.43,86.46,78405.0,68.8643,68.8962,68.8643,68.8882,78405.0
2021-03-16 09:45:00,86.45,86.48,86.45,86.47,182637.0,68.8802,68.9042,68.8802,68.8962,182637.0
2021-03-16 09:50:00,86.46,86.48,86.46,86.46,157869.0,68.8882,68.9042,68.8882,68.8882,157869.0
2021-03-16 09:55:00,86.47,86.49,86.46,86.47,364979.0,68.8962,68.9121,68.8882,68.8962,364979.0
2021-03-16 10:00:00,86.47,86.47,86.45,86.45,392243.0,68.8962,68.8962,68.8802,68.8802,392243.0
2021-03-16 10:05:00,86.45,86.46,86.43,86.46,224460.0,68.8802,68.8882,68.8643,68.8882,224460.0
2021-03-16 10:10:00,86.45,86.46,86.43,86.45,215035.0,68.8802,68.8882,68.8643,68.8802,215035.0
2021-03-16 10:15:00,86.45,86.46,86.38,86.39,295945.0,68.8802,68.8882,68.8245,68.8324,295945.0
2021-03-16 10:20:00,86.39,86.41,86.39,86.4,93962.0,68.8324,68.8484,68.8324,68.8404,93962.0
2021-03-16 10:25:00,86.41,86.41,86.38,86.41,124707.0,68.8484,68.8484,68.8245,68.8484,124707.0
2021-03-16 10:30:00,86.41,86.43,86.4,86.42,115618.0,68.8484,68.8643,68.8404,68.8563,115618.0
2021-03-16 10:35:00,86.42,86.43,86.41,86.42,64858.0,68.8563,68.8643,68.8484,68.8563,64858.0
2021-03-16 10:40:00,86.42,86.43,86.4,86.41,81139.0,68.8563,68.8643,68.8404,68.8484,81139.0
2021-03-16 10:45:00,86.41,86.42,86.38,86.41,144863.0,68.8484,68.8563,68.8245,68.8484,144863.0
2021-03-16 10:50:00,86.41,86.42,86.4,86.41,26010.0,68.8484,68.8563,68.8404,68.8484,26010.0
2021-03-16 10:55:00,86.41,86.42,86.4,86.41,23863.0,68.8484,68.8563,68.8404,68.8484,23863.0
2021-03-16 11:00:00,86.41,86.41,86.39,86.39,211000.0,68.8484,68.8484,68.8324,68.8324,211000.0
2021-03-16 11:05:00,86.39,86.4,86.38,86.39,163360.0,68.8324,68.8404,68.8245,68.8324,163360.0
2021-03-16 11:10:00,86.39,86.41,86.38,86.41,63818.0,68.8324,68.8484,68.8245,68.8484,63818.0
2021-03-16 11:15:00,86.41,86.42,86.4,86.41,96211.0,68.8484,68.8563,68.8404,68.8484,96211.0
2021-03-16 11:20:00,86.42,86.42,86.41,86.42,60945.0,68.8563,68.8563,68.8484,68.8563,60945.0
2021-03-16 11:25:00,86.41,86.43,86.41,86.42,161783.0,68.8484,68.8643,68.8484,68.8563,161783.0
2021-03-16 11:30:00,86.41,86.42,86.41,86.41,24389.0,68.8484,68.8563,68.8484,68.8484,24389.0
2021-03-16 11:35:00,86.41,86.42,86.39,86.41,80556.0,68.8484,68.8563,68.8324,68.8484,80556.0
2021-03-16 11:40:00,86.4,86.41,86.39,86.4,85971.0,68.8404,68.8484,68.8324,68.8404,85971.0
2021-03-16 11:45:00,86.4,86.41,86.37,86.37,107812.0,68.8404,68.8484,68.8165,68.8165,107812.0
2021-03-16 11:50:00,86.37,86.39,86.37,86.39,161449.0,68.8165,68.8324,68.8165,68.8324,161449.0
2021-03-16 11:55:00,86.39,86.39,86.36,86.37,47542.0,68.8324,68.8324,68.8085,68.8165,47542.0
2021-03-16 12:00:00,86.37,86.37,86.35,86.36,112388.0,68.8165,68.8165,68.8006,68.8085,112388.0
2021-03-16 12:05:00,86.36,86.36,86.35,86.36,78968.0,68.8085,68.8085,68.8006,68.8085,78968.0
2021-03-16 12:10:00,86.36,86.36,86.32,86.33,114152.0,68.8085,68.8085,68.7767,68.7846,114152.0
2021-03-16 12:15:00,86.33,86.33,86.3,86.31,404398.0,68.7846,68.7846,68.7607,68.7687,404398.0
2021-03-16 12:20:00,86.3,86.31,86.26,86.27,420768.0,68.7607,68.7687,68.7289,68.7368,420768.0
2021-03-16 12:25:00,86.27,86.29,86.26,86.29,150633.0,68.7368,68.7528,68.7289,68.7528,150633.0
2021-03-16 12:30:00,86.28,86.33,86.28,86.32,223118.0,68.7448,68.7846,68.7448,68.7767,223118.0
2021-03-16 12:35:00,86.33,86.34,86.31,86.33,311797.0,68.7846,68.7926,68.7687,68.7846,311797.0
2021-03-16 12:40:00,86.33,86.35,86.33,86.34,26937.0,68.7846,68.8006,68.7846,68.7926,26937.0
2021-03-16 12:45:00,86.34,86.34,86.32,86.33,64012.0,68.7926,68.7926,68.7767,68.7846,64012.0
2021-03-16 12:50:00,86.33,86.34,86.31,86.33,452320.0,68.7846,68.7926,68.7687,68.7846,452320.0
2021-03-16 12:55:00,86.33,86.34,86.32,86.33,34224.0,68.7846,68.7926,68.7767,68.7846,34224.0
2021-03-16 13:00:00,86.34,86.36,86.33,86.36,133801.0,68.7926,68.8085,68.7846,68.8085,133801.0
2021-03-16 13:05:00,86.36,86.39,86.35,86.39,256087.0,68.8085,68.8324,68.8006,68.8324,256087.0
2021-03-16 13:10:00,86.39,86.39,86.38,86.39,203087.0,68.8324,68.8324,68.8245,68.8324,203087.0
2021-03-16 13:15:00,86.39,86.39,86.36,86.37,269831.0,68.8324,68.8324,68.8085,68.8165,269831.0
2021-03-16 13:20:00,86.37,86.37,86.33,86.35,343192.0,68.8165,68.8165,68.7846,68.8006,343192.0
2021-03-16 13:25:00,86.35,86.36,86.34,86.34,91065.0,68.8006,68.8085,68.7926,68.7926,91065.0
2021-03-16 13:30:00,86.34,86.35,86.32,86.33,120934.0,68.7926,68.8006,68.7767,68.7846,120934.0
2021-03-16 13:35:00,86.33,86.33,86.29,86.3,160119.0,68.7846,68.7846,68.7528,68.7607,160119.0
2021-03-16 13:40:00,86.3,86.31,86.29,86.3,96342.0,68.7607,68.7687,68.7528,68.7607,96342.0
2021-03-16 13:45:00,86.3,86.33,86.29,86.32,73926.0,68.7607,68.7846,68.7528,68.7767,73926.0
2021-03-16 13:50:00,86.33,86.33,86.31,86.31,159122.0,68.7846,68.7846,68.7687,68.7687,159122.0
2021-03-16 13:55:00,86.31,86.32,86.3,86.31,66154.0,68.7687,68.7767,68.7607,68.7687,66154.0
2021-03-16 14:00:00,86.31,86.32,86.29,86.32,103408.0,68.7687,68.7767,68.7528,68.7767,103408.0
2021-03-16 14:05:00,86.32,86.33,86.29,86.3,129471.0,68.7767,68.7846,68.7528,68.7607,129471.0
2021-03-16 14:10:00,86.3,86.31,86.29,86.3,94211.0,68.7607,68.7687,68.7528,68.7607,94211.0
2021-03-16 14:15:00,86.3,86.32,86.29,86.31,219327.0,68.7607,68.7767,68.7528,68.7687,219327.0
2021-03-16 14:20:00,86.31,86.31,86.29,86.3,610493.0,68.7687,68.7687,68.7528,68.7607,610493.0
2021-03-16 14:25:00,86.29,86.3,86.22,86.23,403122.0,68.7528,68.7607,68.697,68.705,403122.0
2021-03-16 14:30:00,86.23,86.26,86.22,86.23,307853.0,68.705,68.7289,68.697,68.705,307853.0
2021-03-16 14:35:00,86.23,86.25,86.18,86.2,617639.0,68.705,68.7209,68.6651,68.6811,617639.0
2021-03-16 14:40:00,86.2,86.23,86.2,86.23,754848.0,68.6811,68.705,68.6811,68.705,754848.0
2021-03-16 14:45:00,86.22,86.26,86.22,86.25,624699.0,68.697,68.7289,68.697,68.7209,624699.0
2021-03-16 14:50:00,86.25,86.26,86.25,86.26,167935.0,68.7209,68.7289,68.7209,68.7289,167935.0
2021-03-16 14:55:00,86.26,86.28,86.26,86.27,251872.0,68.7289,68.7448,68.7289,68.7368,251872.0
2021-03-16 15:00:00,86.27,86.27,86.23,86.23,445267.0,68.7368,68.7368,68.705,68.705,445267.0
2021-03-16 15:05:00,86.24,86.24,86.2,86.2,294170.0,68.7129,68.7129,68.6811,68.6811,294170.0
2021-03-16 15:10:00,86.21,86.23,86.2,86.22,117278.0,68.689,68.705,68.6811,68.697,117278.0
2021-03-16 15:15:00,86.22,86.24,86.21,86.24,189447.0,68.697,68.7129,68.689,68.7129,189447.0
2021-03-16 15:20:00,86.23,86.26,86.23,86.26,261327.0,68.705,68.7289,68.705,68.7289,261327.0
2021-03-16 15:25:00,86.26,86.27,86.25,86.27,462495.0,68.7289,68.7368,68.7209,68.7368,462495.0
2021-03-16 15:30:00,86.27,86.31,86.26,86.29,434983.0,68.7368,68.7687,68.7289,68.7528,434983.0
2021-03-16 15:35:00,86.29,86.29,86.27,86.29,261066.0,68.7528,68.7528,68.7368,68.7528,261066.0
2021-03-16 15:40:00,86.29,86.3,86.26,86.26,173550.0,68.7528,68.7607,68.7289,68.7289,173550.0
2021-03-16 15:45:00,86.26,86.27,86.25,86.26,335134.0,68.7289,68.7368,68.7209,68.7289,335134.0
2021-03-16 15:50:00,86.25,86.26,86.25,86.26,315154.0,68.7209,68.7289,68.7209,68.7289,315154.0
2021-03-16 15:55:00,86.26,86.27,86.23,86.27,1386722.0,68.7289,68.7368,68.705,68.7368,1386722.0
2021-03-17 09:30:00,86.1,86.13,86.05,86.05,222094.0,68.6014,68.6253,68.5615,68.5615,222094.0
2021-03-17 09:35:00,86.05,86.06,86.04,86.06,274073.0,68.5615,68.5695,68.5536,68.5695,274073.0
2021-03-17 09:40:00,86.07,86.09,86.05,86.09,260676.0,68.5775,68.5934,68.5615,68.5934,260676.0
2021-03-17 09:45:00,86.1,86.12,86.09,86.12,170074.0,68.6014,68.6173,68.5934,68.6173,170074.0
2021-03-17 09:50:00,86.11,86.12,86.08,86.11,198689.0,68.6093,68.6173,68.5854,68.6093,198689.0
2021-03-17 09:55:00,86.11,86.11,86.08,86.1,173371.0,68.6093,68.6093,68.5854,68.6014,173371.0
2021-03-17 10:00:00,86.1,86.11,86.08,86.09,139250.0,68.6014,68.6093,68.5854,68.5934,139250.0
2021-03-17 10:05:00,86.09,86.09,86.05,86.09,305983.0,68.5934,68.5934,68.5615,68.5934,305983.0
2021-03-17 10:10:00,86.09,86.13,86.09,86.12,449087.0,68.5934,68.6253,68.5934,68.6173,449087.0
2021-03-17 10:15:00,86.13,86.13,86.1,86.11,147686.0,68.6253,68.6253,68.6014,68.6093,147686.0
2021-03-17 10:20:00,86.12,86.12,86.11,86.12,373845.0,68.6173,68.6173,68.6093,68.6173,373845.0
2021-03-17 10:25:00,86.12,86.15,86.11,86.14,242889.0,68.6173,68.6412,68.6093,68.6333,242889.0
2021-03-17 10:30:00,86.14,86.14,86.09,86.12,245358.0,68.6333,68.6333,68.5934,68.6173,245358.0
2021-03-17 10:35:00,86.12,86.13,86.1,86.11,170515.0,68.6173,68.6253,68.6014,68.6093,170515.0
2021-03-17 10:40:00,86.1,86.11,86.06,86.07,129838.0,68.6014,68.6093,68.5695,68.5775,129838.0
2021-03-17 10:45:00,86.07,86.08,86.05,86.06,158783.0,68.5775,68.5854,68.5615,68.5695,158783.0
2021-03-17 10:50:00,86.06,86.08,86.05,86.08,52499.0,68.5695,68.5854,68.5615,68.5854,52499.0
2021-03-17 10:55:00,86.08,86.08,86.05,86.06,69888.0,68.5854,68.5854,68.5615,68.5695,69888.0
2021-03-17 11:00:00,86.06,86.08,86.04,86.06,170635.0,68.5695,68.5854,68.5536,68.5695,170635.0
2021-03-17 11:05:00,86.06,86.11,86.06,86.11,597522.0,68.5695,68.6093,68.5695,68.6093,597522.0
2021-03-17 11:10:00,86.11,86.14,86.1,86.13,190496.0,68.6093,68.6333,68.6014,68.6253,190496.0
2021-03-17 11:15:00,86.12,86.14,86.12,86.14,101115.0,68.6173,68.6333,68.6173,68.6333,101115.0
2021-03-17 11:20:00,86.14,86.17,86.13,86.16,165732.0,68.6333,68.6572,68.6253,68.6492,165732.0
2021-03-17 11:25:00,86.16,86.17,86.15,86.17,255068.0,68.6492,68.6572,68.6412,68.6572,255068.0
2021-03-17 11:30:00,86.17,86.17,86.13,86.13,215386.0,68.6572,68.6572,68.6253,68.6253,215386.0
2021-03-17 11:35:00,86.13,86.15,86.12,86.13,117235.0,68.6253,68.6412,68.6173,68.6253,117235.0
2021-03-17 11:40:00,86.13,86.14,86.11,86.12,557462.0,68.6253,68.6333,68.6093,68.6173,557462.0
2021-03-17 11:45:00,86.12,86.12,86.09,86.09,171815.0,68.6173,68.6173,68.5934,68.5934,171815.0
2021-03-17 11:50:00,86.1,86.12,86.09,86.12,119293.0,68.6014,68.6173,68.5934,68.6173,119293.0
2021-03-17 11:55:00,86.11,86.11,86.08,86.08,89591.0,68.6093,68.6093,68.5854,68.5854,89591.0
2021-03-17 12:00:00,86.08,86.09,86.06,86.06,155171.0,68.5854,68.5934,68.5695,68.5695,155171.0
2021-03-17 12:05:00,86.06,86.09,86.05,86.08,282549.0,68.5695,68.5934,68.5615,68.5854,282549.0
2021-03-17 12:10:00,86.08,86.09,86.07,86.08,69224.0,68.5854,68.5934,68.5775,68.5854,69224.0
2021-03-17 12:15:00,86.08,86.11,86.07,86.1,66399.0,68.5854,68.6093,68.5775,68.6014,66399.0
2021-03-17 12:20:00,86.1,86.1,86.08,86.09,58974.0,68.6014,68.6014,68.5854,68.5934,58974.0
2021-03-17 12:25:00,86.08,86.11,86.08,86.1,601192.0,68.5854,68.6093,68.5854,68.6014,601192.0
2021-03-17 12:30:00,86.1,86.11,86.08,86.09,145010.0,68.6014,68.6093,68.5854,68.5934,145010.0
2021-03-17 12:35:00,86.09,86.09,86.08,86.09,93559.0,68.5934,68.5934,68.5854,68.5934,93559.0
2021-03-17 12:40:00,86.09,86.09,86.07,86.08,97602.0,68.5934,68.5934,68.5775,68.5854,97602.0
2021-03-17 12:45:00,86.08,86.09,86.07,86.09,55298.0,68.5854,68.5934,68.5775,68.5934,55298.0
2021-03-17 12:50:00,86.09,86.1,86.08,86.09,339017.0,68.5934,68.6014,68.5854,68.5934,339017.0
2021-03-17 12:55:00,86.09,86.11,86.09,86.09,247633.0,68.5934,68.6093,68.5934,68.5934,247633.0
2021-03-17 13:00:00,86.09,86.11,86.09,86.11,100935.0,68.5934,68.6093,68.5934,68.6093,100935.0
2021-03-17 13:05:00,86.11,86.13,86.1,86.11,124414.0,68.6093,68.6253,68.6014,68.6093,124414.0
2021-03-17 13:10:00,86.11,86.13,86.1,86.13,91894.0,68.6093,68.6253,68.6014,68.6253,91894.0
2021-03-17 13:15:00,86.12,86.13,86.1,86.12,82599.0,68.6173,68.6253,68.6014,68.6173,82599.0
2021-03-17 13:20:00,86.13,86.13,86.1,86.12,79756.0,68.6253,68.6253,68.6014,68.6173,79756.0
2021-03-17 13:25:00,86.12,86.13,86.11,86.13,61149.0,68.6173,68.6253,68.6093,68.6253,61149.0
2021-03-17 13:30:00,86.13,86.14,86.12,86.13,67508.0,68.6253,68.6333,68.6173,68.6253,67508.0
2021-03-17 13:35:00,86.13,86.14,86.12,86.14,33998.0,68.6253,68.6333,68.6173,68.6333,33998.0
2021-03-17 13:40:00,86.14,86.14,86.13,86.14,46445.0,68.6333,68.6333,68.6253,68.6333,46445.0
2021-03-17 13:45:00,86.14,86.15,86.13,86.15,146926.0,68.6333,68.6412,68.6253,68.6412,146926.0
2021-03-17 13:50:00,86.15,86.17,86.12,86.12,560591.0,68.6412,68.6572,68.6173,68.6173,560591.0
2021-03-17 13:55:00,86.13,86.14,86.12,86.14,85975.0,68.6253,68.6333,68.6173,68.6333,85975.0
2021-03-17 14:00:00,86.15,86.42,86.13,86.28,1158150.0,68.6412,68.8563,68.6253,68.7448,1158150.0
2021-03-17 14:05:00,86.28,86.37,86.28,86.32,272343.0,68.7448,68.8165,68.7448,68.7767,272343.0
2021-03-17 14:10:00,86.32,86.4,86.3,86.39,871393.0,68.7767,68.8404,68.7607,68.8324,871393.0
2021-03-17 14:15:00,86.4,86.42,86.36,86.37,827893.0,68.8404,68.8563,68.8085,68.8165,827893.0
2021-03-17 14:20:00,86.37,86.38,86.35,86.36,198345.0,68.8165,68.8245,68.8006,68.8085,198345.0
2021-03-17 14:25:00,86.36,86.38,86.32,86.33,225535.0,68.8085,68.8245,68.7767,68.7846,225535.0
2021-03-17 14:30:00,86.33,86.34,86.3,86.32,281529.0,68.7846,68.7926,68.7607,68.7767,281529.0
2021-03-17 14:35:00,86.33,86.45,86.32,86.45,722435.0,68.7846,68.8802,68.7767,68.8802,722435.0
2021-03-17 14:40:00,86.44,86.65,86.44,86.64,1264822.0,68.8723,69.0396,68.8723,69.0316,1264822.0
2021-03-17 14:45:00,86.65,86.65,86.57,86.57,484114.0,69.0396,69.0396,68.9759,68.9759,484114.0
2021-03-17 14:50:00,86.58,86.58,86.5,86.52,563496.0,68.9838,68.9838,68.9201,68.936,563496.0
2021-03-17 14:55:00,86.52,86.56,86.52,86.55,231772.0,68.936,68.9679,68.936,68.9599,231772.0
2021-03-17 15:00:00,86.56,86.57,86.54,86.56,160256.0,68.9679,68.9759,68.952,68.9679,160256.0
2021-03-17 15:05:00,86.56,86.58,86.55,86.56,357893.0,68.9679,68.9838,68.9599,68.9679,357893.0
2021-03-17 15:10:00,86.56,86.59,86.54,86.55,234047.0,68.9679,68.9918,68.952,68.9599,234047.0
2021-03-17 15:15:00,86.56,86.57,86.53,86.54,368243.0,68.9679,68.9759,68.944,68.952,368243.0
2021-03-17 15:20:00,86.54,86.54,86.5,86.53,338803.0,68.952,68.952,68.9201,68.944,338803.0
2021-03-17 15:25:00,86.52,86.54,86.51,86.51,189121.0,68.936,68.952,68.9281,68.9281,189121.0
2021-03-17 15:30:00,86.51,86.52,86.47,86.49,563318.0,68.9281,68.936,68.8962,68.9121,563318.0
2021-03-17 15:35:00,86.49,86.49,86.45,86.45,508584.0,68.9121,68.9121,68.8802,68.8802,508584.0
2021-03-17 15:40:00,86.45,86.49,86.42,86.42,370723.0,68.8802,68.9121,68.8563,68.8563,370723.0
2021-03-17 15:45:00,86.42,86.44,86.41,86.43,197596.0,68.8563,68.8723,68.8484,68.8643,197596.0
2021-03-17 15:50:00,86.42,86.42,86.39,86.4,626272.0,68.8563,68.8563,68.8324,68.8404,626272.0
2021-03-17 15:55:00,86.4,86.42,86.35,86.39,1231607.0,68.8404,68.8563,68.8006,68.8324,1231607.0
2021-03-18 09:30:00,86.09,86.1,86.03,86.08,286055.0,68.5934,68.6014,68.5456,68.5854,286055.0
2021-03-18 09:35:00,86.09,86.09,86.03,86.04,726181.0,68.5934,68.5934,68.5456,68.5536,726181.0
2021-03-18 09:40:00,86.03,86.07,86.01,86.04,307791.0,68.5456,68.5775,68.5297,68.5536,307791.0
2021-03-18 09:45:00,86.04,86.06,86.0,86.01,392915.0,68.5536,68.5695,68.5217,68.5297,392915.0
2021-03-18 09:50:00,86.01,86.05,85.99,86.03,828213.0,68.5297,68.5615,68.5137,68.5456,828213.0
2021-03-18 09:55:00,86.03,86.1,86.02,86.09,736832.0,68.5456,68.6014,68.5376,68.5934,736832.0
2021-03-18 10:00:00,86.1,86.1,86.07,86.09,569500.0,68.6014,68.6014,68.5775,68.5934,569500.0
2021-03-18 10:05:00,86.09,86.09,85.99,86.02,796417.0,68.5934,68.5934,68.5137,68.5376,796417.0
2021-03-18 10:10:00,86.02,86.02,85.96,85.99,254278.0,68.5376,68.5376,68.4898,68.5137,254278.0
2021-03-18 10:15:00,85.99,86.01,85.96,85.97,497291.0,68.5137,68.5297,68.4898,68.4978,497291.0
2021-03-18 10:20:00,85.97,85.98,85.95,85.97,101012.0,68.4978,68.5058,68.4819,68.4978,101012.0
2021-03-18 10:25:00,85.96,86.02,85.96,85.99,867084.0,68.4898,68.5376,68.4898,68.5137,867084.0
2021-03-18 10:30:00,85.99,86.01,85.97,86.01,224106.0,68.5137,68.5297,68.4978,68.5297,224106.0
2021-03-18 10:35:00,86.0,86.04,85.99,86.03,330404.0,68.5217,68.5536,68.5137,68.5456,330404.0
2021-03-18 10:40:00,86.03,86.06,86.02,86.04,312110.0,68.5456,68.5695,68.5376,68.5536,312110.0
2021-03-18 10:45:00,86.03,86.04,86.02,86.04,302713.0,68.5456,68.5536,68.5376,68.5536,302713.0
2021-03-18 10:50:00,86.03,86.04,86.0,86.01,379173.0,68.5456,68.5536,68.5217,68.5297,379173.0
2021-03-18 10:55:00,86.01,86.03,86.0,86.03,173291.0,68.5297,68.5456,68.5217,68.5456,173291.0
2021-03-18 11:00:00,86.03,86.04,86.01,86.03,120523.0,68.5456,68.5536,68.5297,68.5456,120523.0
2021-03-18 11:05:00,86.03,86.06,86.02,86.06,210542.0,68.5456,68.5695,68.5376,68.5695,210542.0
2021-03-18 11:10:00,86.05,86.06,86.02,86.03,387526.0,68.5615,68.5695,68.5376,68.5456,387526.0
2021-03-18 11:15:00,86.03,86.05,86.02,86.04,133023.0,68.5456,68.5615,68.5376,68.5536,133023.0
2021-03-18 11:20:00,86.04,86.06,86.03,86.05,392591.0,68.5536,68.5695,68.5456,68.5615,392591.0
2021-03-18 11:25:00,86.05,86.07,86.04,86.06,163244.0,68.5615,68.5775,68.5536,68.5695,163244.0
2021-03-18 11:30:00,86.07,86.07,86.05,86.05,218376.0,68.5775,68.5775,68.5615,68.5615,218376.0
2021-03-18 11:35:00,86.06,86.06,86.04,86.05,179857.0,68.5695,68.5695,68.5536,68.5615,179857.0
2021-03-18 11:40:00,86.05,86.05,86.04,86.05,57883.0,68.5615,68.5615,68.5536,68.5615,57883.0
2021-03-18 11:45:00,86.05,86.05,86.04,86.05,37756.0,68.5615,68.5615,68.5536,68.5615,37756.0
2021-03-18 11:50:00,86.05,86.08,86.04,86.06,238703.0,68.5615,68.5854,68.5536,68.5695,238703.0
2021-03-18 11:55:00,86.06,86.07,86.04,86.07,56834.0,68.5695,68.5775,68.5536,68.5775,56834.0
2021-03-18 12:00:00,86.06,86.08,86.06,86.08,34079.0,68.5695,68.5854,68.5695,68.5854,34079.0
2021-03-18 12:05:00,86.08,86.1,86.07,86.1,360429.0,68.5854,68.6014,68.5775,68.6014,360429.0
2021-03-18 12:10:00,86.1,86.16,86.09,86.16,566103.0,68.6014,68.6492,68.5934,68.6492,566103.0
2021-03-18 12:15:00,86.16,86.17,86.14,86.15,274620.0,68.6492,68.6572,68.6333,68.6412,274620.0
2021-03-18 12:20:00,86.14,86.16,86.12,86.13,160983.0,68.6333,68.6492,68.6173,68.6253,160983.0
2021-03-18 12:25:00,86.14,86.16,86.13,86.15,161172.0,68.6333,68.6492,68.6253,68.6412,161172.0
2021-03-18 12:30:00,86.15,86.15,86.11,86.12,258252.0,68.6412,68.6412,68.6093,68.6173,258252.0
2021-03-18 12:35:00,86.12,86.13,86.09,86.11,336945.0,68.6173,68.6253,68.5934,68.6093,336945.0
2021-03-18 12:40:00,86.12,86.12,86.1,86.11,35692.0,68.6173,68.6173,68.6014,68.6093,35692.0
2021-03-18 12:45:00,86.1,86.11,86.08,86.08,48259.0,68.6014,68.6093,68.5854,68.5854,48259.0
2021-03-18 12:50:00,86.08,86.09,86.06,86.06,589387.0,68.5854,68.5934,68.5695,68.5695,589387.0
2021-03-18 12:55:00,86.07,86.08,86.03,86.05,205274.0,68.5775,68.5854,68.5456,68.5615,205274.0
2021-03-18 13:00:00,86.05,86.08,86.04,86.08,247646.0,68.5615,68.5854,68.5536,68.5854,247646.0
2021-03-18 13:05:00,86.08,86.08,86.06,86.07,496366.0,68.5854,68.5854,68.5695,68.5775,496366.0
2021-03-18 13:10:00,86.07,86.11,86.06,86.11,123423.0,68.5775,68.6093,68.5695,68.6093,123423.0
2021-03-18 13:15:00,86.1,86.12,86.08,86.1,1069062.0,68.6014,68.6173,68.5854,68.6014,1069062.0
2021-03-18 13:20:00,86.1,86.13,86.09,86.12,52698.0,68.6014,68.6253,68.5934,68.6173,52698.0
2021-03-18 13:25:00,86.13,86.14,86.11,86.13,190862.0,68.6253,68.6333,68.6093,68.6253,190862.0
2021-03-18 13:30:00,86.12,86.13,86.11,86.12,43164.0,68.6173,68.6253,68.6093,68.6173,43164.0
2021-03-18 13:35:00,86.12,86.14,86.12,86.14,18168.0,68.6173,68.6333,68.6173,68.6333,18168.0
2021-03-18 13:40:00,86.13,86.15,86.12,86.14,54276.0,68.6253,68.6412,68.6173,68.6333,54276.0
2021-03-18 13:45:00,86.15,86.15,86.13,86.14,102436.0,68.6412,68.6412,68.6253,68.6333,102436.0
2021-03-18 13:50:00,86.15,86.17,86.14,86.16,88937.0,68.6412,68.6572,68.6333,68.6492,88937.0
2021-03-18 13:55:00,86.17,86.17,86.15,86.16,64920.0,68.6572,68.6572,68.6412,68.6492,64920.0
2021-03-18 14:00:00,86.16,86.17,86.11,86.12,137493.0,68.6492,68.6572,68.6093,68.6173,137493.0
2021-03-18 14:05:00,86.11,86.13,86.09,86.1,96146.0,68.6093,68.6253,68.5934,68.6014,96146.0
2021-03-18 14:10:00,86.1,86.1,86.05,86.08,90733.0,68.6014,68.6014,68.5615,68.5854,90733.0
2021-03-18 14:15:00,86.08,86.08,86.03,86.03,95473.0,68.5854,68.5854,68.5456,68.5456,95473.0
2021-03-18 14:20:00,86.03,86.05,86.02,86.03,111973.0,68.5456,68.5615,68.5376,68.5456,111973.0
2021-03-18 14:25:00,86.02,86.03,85.99,85.99,122487.0,68.5376,68.5456,68.5137,68.5137,122487.0
2021-03-18 14:30:00,85.99,86.01,85.94,85.95,134768.0,68.5137,68.5297,68.4739,68.4819,134768.0
2021-03-18 14:35:00,85.95,85.96,85.88,85.9,1094413.0,68.4819,68.4898,68.4261,68.442,1094413.0
2021-03-18 14:40:00,85.9,85.91,85.86,85.9,501346.0,68.442,68.45,68.4102,68.442,501346.0
2021-03-18 14:45:00,85.9,85.96,85.89,85.96,202492.0,68.442,68.4898,68.4341,68.4898,202492.0
2021-03-18 14:50:00,85.95,85.99,85.93,85.95,705359.0,68.4819,68.5137,68.4659,68.4819,705359.0
2021-03-18 14:55:00,85.96,86.0,85.95,85.97,250432.0,68.4898,68.5217,68.4819,68.4978,250432.0
2021-03-18 15:00:00,85.96,85.98,85.93,85.95,329910.0,68.4898,68.5058,68.4659,68.4819,329910.0
2021-03-18 15:05:00,85.95,85.95,85.9,85.91,205869.0,68.4819,68.4819,68.442,68.45,205869.0
2021-03-18 15:10:00,85.91,85.91,85.87,85.89,468790.0,68.45,68.45,68.4181,68.4341,468790.0
2021-03-18 15:15:00,85.89,85.89,85.84,85.85,655948.0,68.4341,68.4341,68.3942,68.4022,655948.0
2021-03-18 15:20:00,85.84,85.86,85.79,85.79,377375.0,68.3942,68.4102,68.3544,68.3544,377375.0
2021-03-18 15:25:00,85.79,85.83,85.78,85.83,750562.0,68.3544,68.3863,68.3464,68.3863,750562.0
2021-03-18 15:30:00,85.83,85.86,85.8,85.8,1451345.0,68.3863,68.4102,68.3624,68.3624,1451345.0
2021-03-18 15:35:00,85.81,85.81,85.78,85.79,537075.0,68.3703,68.3703,68.3464,68.3544,537075.0
2021-03-18 15:40:00,85.79,85.79,85.75,85.76,1060900.0,68.3544,68.3544,68.3225,68.3305,1060900.0
2021-03-18 15:45:00,85.76,85.76,85.73,85.73,1096989.0,68.3305,68.3305,68.3066,68.3066,1096989.0
2021-03-18 15:50:00,85.73,85.77,85.71,85.77,1373461.0,68.3066,68.3384,68.2906,68.3384,1373461.0
2021-03-18 15:55:00,85.77,85.87,85.71,85.75,4935976.0,68.3384,68.4181,68.2906,68.3225,4935976.0
2021-03-19 09:30:00,85.83,85.86,85.78,85.79,876608.0,68.3863,68.4102,68.3464,68.3544,876608.0
2021-03-19 09:35:00,85.79,85.8,85.75,85.75,879027.0,68.3544,68.3624,68.3225,68.3225,879027.0
2021-03-19 09:40:00,85.75,85.76,85.65,85.69,792581.0,68.3225,68.3305,68.2428,68.2747,792581.0
2021-03-19 09:45:00,85.68,85.69,85.65,85.65,485719.0,68.2667,68.2747,68.2428,68.2428,485719.0
2021-03-19 09:50:00,85.66,85.8,85.65,85.76,1334348.0,68.2508,68.3624,68.2428,68.3305,1334348.0
2021-03-19 09:55:00,85.77,85.82,85.75,85.78,589154.0,68.3384,68.3783,68.3225,68.3464,589154.0
2021-03-19 10:00:00,85.78,85.79,85.74,85.74,484600.0,68.3464,68.3544,68.3145,68.3145,484600.0
2021-03-19 10:05:00,85.74,85.76,85.7,85.73,460232.0,68.3145,68.3305,68.2827,68.3066,460232.0
2021-03-19 10:10:00,85.73,85.75,85.67,85.73,559758.0,68.3066,68.3225,68.2588,68.3066,559758.0
2021-03-19 10:15:00,85.73,85.75,85.71,85.75,167576.0,68.3066,68.3225,68.2906,68.3225,167576.0
2021-03-19 10:20:00,85.75,85.84,85.75,85.81,1541129.0,68.3225,68.3942,68.3225,68.3703,1541129.0
2021-03-19 10:25:00,85.81,85.82,85.8,85.81,494840.0,68.3703,68.3783,68.3624,68.3703,494840.0
2021-03-19 10:30:00,85.81,85.82,85.76,85.77,412963.0,68.3703,68.3783,68.3305,68.3384,412963.0
2021-03-19 10:35:00,85.78,85.87,85.77,85.87,1104850.0,68.3464,68.4181,68.3384,68.4181,1104850.0
2021-03-19 10:40:00,85.87,85.93,85.86,85.91,843239.0,68.4181,68.4659,68.4102,68.45,843239.0
2021-03-19 10:45:00,85.91,85.92,85.88,85.89,221139.0,68.45,68.458,68.4261,68.4341,221139.0
2021-03-19 10:50:00,85.89,85.95,85.88,85.92,374259.0,68.4341,68.4819,68.4261,68.458,374259.0
2021-03-19 10:55:00,85.92,85.92,85.89,85.92,384044.0,68.458,68.458,68.4341,68.458,384044.0
2021-03-19 11:00:00,85.91,85.94,85.91,85.92,214718.0,68.45,68.4739,68.45,68.458,214718.0
2021-03-19 11:05:00,85.92,85.93,85.89,85.92,232049.0,68.458,68.4659,68.4341,68.458,232049.0
2021-03-19 11:10:00,85.92,85.92,85.88,85.89,240933.0,68.458,68.458,68.4261,68.4341,240933.0
2021-03-19 11:15:00,85.89,85.9,85.87,85.88,78711.0,68.4341,68.442,68.4181,68.4261,78711.0
2021-03-19 11:20:00,85.88,85.91,85.87,85.87,239751.0,68.4261,68.45,68.4181,68.4181,239751.0
2021-03-19 11:25:00,85.87,85.89,85.86,85.86,342259.0,68.4181,68.4341,68.4102,68.4102,342259.0
2021-03-19 11:30:00,85.87,85.9,85.86,85.9,97152.0,68.4181,68.442,68.4102,68.442,97152.0
2021-03-19 11:35:00,85.9,85.94,85.89,85.93,183885.0,68.442,68.4739,68.4341,68.4659,183885.0
2021-03-19 11:40:00,85.94,85.96,85.93,85.95,76980.0,68.4739,68.4898,68.4659,68.4819,76980.0
2021-03-19 11:45:00,85.95,85.99,85.94,85.98,277290.0,68.4819,68.5137,68.4739,68.5058,277290.0
2021-03-19 11:50:00,85.98,86.02,85.97,86.02,439362.0,68.5058,68.5376,68.4978,68.5376,439362.0
2021-03-19 11:55:00,86.01,86.02,85.99,86.01,412116.0,68.5297,68.5376,68.5137,68.5297,412116.0
2021-03-19 12:00:00,86.01,86.06,86.01,86.02,158876.0,68.5297,68.5695,68.5297,68.5376,158876.0
2021-03-19 12:05:00,86.02,86.03,86.01,86.01,123728.0,68.5376,68.5456,68.5297,68.5297,123728.0
2021-03-19 12:10:00,86.01,86.02,85.99,85.99,383891.0,68.5297,68.5376,68.5137,68.5137,383891.0
2021-03-19 12:15:00,86.0,86.04,86.0,86.03,151189.0,68.5217,68.5536,68.5217,68.5456,151189.0
2021-03-19 12:20:00,86.03,86.05,86.02,86.02,243465.0,68.5456,68.5615,68.5376,68.5376,243465.0
2021-03-19 12:25:00,86.02,86.05,86.02,86.05,110363.0,68.5376,68.5615,68.5376,68.5615,110363.0
2021-03-19 12:30:00,86.05,86.06,86.03,86.04,147388.0,68.5615,68.5695,68.5456,68.5536,147388.0
2021-03-19 12:35:00,86.05,86.05,86.03,86.03,47707.0,68.5615,68.5615,68.5456,68.5456,47707.0
2021-03-19 12:40:00,86.03,86.07,86.03,86.06,123274.0,68.5456,68.5775,68.5456,68.5695,123274.0
2021-03-19 12:45:00,86.06,86.09,86.06,86.08,104465.0,68.5695,68.5934,68.5695,68.5854,104465.0
2021-03-19 12:50:00,86.08,86.09,86.08,86.08,67641.0,68.5854,68.5934,68.5854,68.5854,67641.0
2021-03-19 12:55:00,86.08,86.1,86.07,86.09,213797.0,68.5854,68.6014,68.5775,68.5934,213797.0
2021-03-19 13:00:00,86.09,86.1,86.07,86.08,332916.0,68.5934,68.6014,68.5775,68.5854,332916.0
2021-03-19 13:05:00,86.08,86.08,86.07,86.07,99037.0,68.5854,68.5854,68.5775,68.5775,99037.0
2021-03-19 13:10:00,86.08,86.1,86.06,86.09,98361.0,68.5854,68.6014,68.5695,68.5934,98361.0
2021-03-19 13:15:00,86.1,86.11,86.07,86.08,500303.0,68.6014,68.6093,68.5775,68.5854,500303.0
2021-03-19 13:20:00,86.08,86.09,86.06,86.06,584745.0,68.5854,68.5934,68.5695,68.5695,584745.0
2021-03-19 13:25:00,86.06,86.07,86.06,86.06,310049.0,68.5695,68.5775,68.5695,68.5695,310049.0
2021-03-19 13:30:00,86.07,86.08,86.05,86.06,898538.0,68.5775,68.5854,68.5615,68.5695,898538.0
2021-03-19 13:35:00,86.06,86.07,86.05,86.06,151790.0,68.5695,68.5775,68.5615,68.5695,151790.0
2021-03-19 13:40:00,86.06,86.06,86.04,86.06,67213.0,68.5695,68.5695,68.5536,68.5695,67213.0
2021-03-19 13:45:00,86.06,86.07,86.06,86.06,120908.0,68.5695,68.5775,68.5695,68.5695,120908.0
2021-03-19 13:50:00,86.07,86.08,86.05,86.06,221015.0,68.5775,68.5854,68.5615,68.5695,221015.0
2021-03-19 13:55:00,86.05,86.06,86.04,86.06,299099.0,68.5615,68.5695,68.5536,68.5695,299099.0
2021-03-19 14:00:00,86.06,86.07,86.05,86.05,48826.0,68.5695,68.5775,68.5615,68.5615,48826.0
2021-03-19 14:05:00,86.05,86.07,86.05,86.05,364868.0,68.5615,68.5775,68.5615,68.5615,364868.0
2021-03-19 14:10:00,86.05,86.06,86.04,86.06,114090.0,68.5615,68.5695,68.5536,68.5695,114090.0
2021-03-19 14:15:00,86.06,86.06,86.03,86.03,548533.0,68.5695,68.5695,68.5456,68.5456,548533.0
2021-03-19 14:20:00,86.04,86.04,86.02,86.04,196498.0,68.5536,68.5536,68.5376,68.5536,196498.0
2021-03-19 14:25:00,86.04,86.05,86.03,86.05,180890.0,68.5536,68.5615,68.5456,68.5615,180890.0
2021-03-19 14:30:00,86.05,86.07,86.04,86.06,196924.0,68.5615,68.5775,68.5536,68.5695,196924.0
2021-03-19 14:35:00,86.05,86.07,86.04,86.06,122054.0,68.5615,68.5775,68.5536,68.5695,122054.0
2021-03-19 14:40:00,86.06,86.08,86.05,86.08,75127.0,68.5695,68.5854,68.5615,68.5854,75127.0
2021-03-19 14:45:00,86.08,86.09,86.07,86.09,455990.0,68.5854,68.5934,68.5775,68.5934,455990.0
2021-03-19 14:50:00,86.09,86.09,86.07,86.07,71548.0,68.5934,68.5934,68.5775,68.5775,71548.0
2021-03-19 14:55:00,86.07,86.1,86.06,86.09,269240.0,68.5775,68.6014,68.5695,68.5934,269240.0
2021-03-19 15:00:00,86.1,86.12,86.07,86.08,508806.0,68.6014,68.6173,68.5775,68.5854,508806.0
2021-03-19 15:05:00,86.08,86.1,86.07,86.08,366092.0,68.5854,68.6014,68.5775,68.5854,366092.0
2021-03-19 15:10:00,86.08,86.13,86.07,86.11,288277.0,68.5854,68.6253,68.5775,68.6093,288277.0
2021-03-19 15:15:00,86.11,86.12,86.08,86.09,89758.0,68.6093,68.6173,68.5854,68.5934,89758.0
2021-03-19 15:20:00,86.09,86.09,86.06,86.08,169868.0,68.5934,68.5934,68.5695,68.5854,169868.0
2021-03-19 15:25:00,86.08,86.09,86.07,86.09,171131.0,68.5854,68.5934,68.5775,68.5934,171131.0
2021-03-19 15:30:00,86.09,86.09,86.06,86.09,342208.0,68.5934,68.5934,68.5695,68.5934,342208.0
2021-03-19 15:35:00,86.09,86.11,86.08,86.09,628768.0,68.5934,68.6093,68.5854,68.5934,628768.0
2021-03-19 15:40:00,86.09,86.11,86.09,86.11,354433.0,68.5934,68.6093,68.5934,68.6093,354433.0
2021-03-19 15:45:00,86.11,86.12,86.06,86.09,604173.0,68.6093,68.6173,68.5695,68.5934,604173.0
2021-03-19 15:50:00,86.08,86.15,86.08,86.14,745889.0,68.5854,68.6412,68.5854,68.6333,745889.0
2021-03-19 15:55:00,86.15,86.15,86.07,86.08,3886706.0,68.6412,68.6412,68.5775,68.5854,3886706.0
2021-03-22 09:30:00,86.19,86.24,86.19,86.2,349643.0,68.6731,68.7129,68.6731,68.6811,349643.0
2021-03-22 09:35:00,86.2,86.21,86.15,86.2,1100453.0,68.6811,68.689,68.6412,68.6811,1100453.0
2021-03-22 09:40:00,86.2,86.22,86.16,86.22,477845.0,68.6811,68.697,68.6492,68.697,477845.0
2021-03-22 09:45:00,86.22,86.24,86.2,86.24,137965.0,68.697,68.7129,68.6811,68.7129,137965.0
2021-03-22 09:50:00,86.23,86.28,86.23,86.28,130485.0,68.705,68.7448,68.705,68.7448,130485.0
2021-03-22 09:55:00,86.28,86.3,86.27,86.29,137227.0,68.7448,68.7607,68.7368,68.7528,137227.0
2021-03-22 10:00:00,86.29,86.3,86.25,86.28,368388.0,68.7528,68.7607,68.7209,68.7448,368388.0
2021-03-22 10:05:00,86.28,86.3,86.26,86.28,270099.0,68.7448,68.7607,68.7289,68.7448,270099.0
2021-03-22 10:10:00,86.28,86.31,86.27,86.3,259854.0,68.7448,68.7687,68.7368,68.7607,259854.0
2021-03-22 10:15:00,86.31,86.32,86.28,86.32,157735.0,68.7687,68.7767,68.7448,68.7767,157735.0
2021-03-22 10:20:00,86.32,86.35,86.31,86.32,397181.0,68.7767,68.8006,68.7687,68.7767,397181.0
2021-03-22 10:25:00,86.32,86.35,86.3,86.33,293368.0,68.7767,68.8006,68.7607,68.7846,293368.0
2021-03-22 10:30:00,86.33,86.37,86.32,86.36,292543.0,68.7846,68.8165,68.7767,68.8085,292543.0
2021-03-22 10:35:00,86.37,86.37,86.34,86.36,195692.0,68.8165,68.8165,68.7926,68.8085,195692.0
2021-03-22 10:40:00,86.36,86.39,86.35,86.39,454339.0,68.8085,68.8324,68.8006,68.8324,454339.0
2021-03-22 10:45:00,86.39,86.43,86.39,86.4,413135.0,68.8324,68.8643,68.8324,68.8404,413135.0
2021-03-22 10:50:00,86.41,86.42,86.39,86.4,496915.0,68.8484,68.8563,68.8324,68.8404,496915.0
2021-03-22 10:55:00,86.4,86.41,86.38,86.39,292497.0,68.8404,68.8484,68.8245,68.8324,292497.0
2021-03-22 11:00:00,86.39,86.43,86.38,86.42,271612.0,68.8324,68.8643,68.8245,68.8563,271612.0
2021-03-22 11:05:00,86.42,86.42,86.39,86.39,119690.0,68.8563,68.8563,68.8324,68.8324,119690.0
2021-03-22 11:10:00,86.4,86.4,86.37,86.38,322282.0,68.8404,68.8404,68.8165,68.8245,322282.0
2021-03-22 11:15:00,86.38,86.39,86.36,86.39,364562.0,68.8245,68.8324,68.8085,68.8324,364562.0
2021-03-22 11:20:00,86.39,86.4,86.37,86.4,731773.0,68.8324,68.8404,68.8165,68.8404,731773.0
2021-03-22 11:25:00,86.4,86.4,86.38,86.39,149397.0,68.8404,68.8404,68.8245,68.8324,149397.0
2021-03-22 11:30:00,86.39,86.41,86.38,86.41,239590.0,68.8324,68.8484,68.8245,68.8484,239590.0
2021-03-22 11:35:00,86.41,86.43,86.4,86.42,61651.0,68.8484,68.8643,68.8404,68.8563,61651.0
2021-03-22 11:40:00,86.42,86.43,86.41,86.42,114171.0,68.8563,68.8643,68.8484,68.8563,114171.0
2021-03-22 11:45:00,86.43,86.43,86.41,86.42,165294.0,68.8643,68.8643,68.8484,68.8563,165294.0
2021-03-22 11:50:00,86.42,86.43,86.41,86.42,590044.0,68.8563,68.8643,68.8484,68.8563,590044.0
2021-03-22 11:55:00,86.42,86.42,86.41,86.42,130524.0,68.8563,68.8563,68.8484,68.8563,130524.0
2021-03-22 12:00:00,86.41,86.44,86.41,86.44,606540.0,68.8484,68.8723,68.8484,68.8723,606540.0
2021-03-22 12:05:00,86.44,86.45,86.43,86.44,636404.0,68.8723,68.8802,68.8643,68.8723,636404.0
2021-03-22 12:10:00,86.45,86.45,86.44,86.45,91425.0,68.8802,68.8802,68.8723,68.8802,91425.0
2021-03-22 12:15:00,86.44,86.45,86.44,86.45,93295.0,68.8723,68.8802,68.8723,68.8802,93295.0
2021-03-22 12:20:00,86.45,86.45,86.44,86.45,110632.0,68.8802,68.8802,68.8723,68.8802,110632.0
2021-03-22 12:25:00,86.44,86.47,86.44,86.46,153819.0,68.8723,68.8962,68.8723,68.8882,153819.0
2021-03-22 12:30:00,86.47,86.47,86.42,86.43,1540923.0,68.8962,68.8962,68.8563,68.8643,1540923.0
2021-03-22 12:35:00,86.43,86.43,86.42,86.42,342712.0,68.8643,68.8643,68.8563,68.8563,342712.0
2021-03-22 12:40:00,86.42,86.44,86.42,86.44,41429.0,68.8563,68.8723,68.8563,68.8723,41429.0
2021-03-22 12:45:00,86.43,86.45,86.43,86.44,63754.0,68.8643,68.8802,68.8643,68.8723,63754.0
2021-03-22 12:50:00,86.45,86.46,86.44,86.45,57100.0,68.8802,68.8882,68.8723,68.8802,57100.0
2021-03-22 12:55:00,86.45,86.46,86.44,86.45,21477.0,68.8802,68.8882,68.8723,68.8802,21477.0
2021-03-22 13:00:00,86.46,86.46,86.43,86.44,136642.0,68.8882,68.8882,68.8643,68.8723,136642.0
2021-03-22 13:05:00,86.43,86.44,86.42,86.42,544435.0,68.8643,68.8723,68.8563,68.8563,544435.0
2021-03-22 13:10:00,86.43,86.44,86.42,86.43,90422.0,68.8643,68.8723,68.8563,68.8643,90422.0
2021-03-22 13:15:00,86.44,86.44,86.43,86.44,119894.0,68.8723,68.8723,68.8643,68.8723,119894.0
2021-03-22 13:20:00,86.44,86.44,86.43,86.44,194902.0,68.8723,68.8723,68.8643,68.8723,194902.0
2021-03-22 13:25:00,86.44,86.44,86.42,86.42,36425.0,68.8723,68.8723,68.8563,68.8563,36425.0
2021-03-22 13:30:00,86.43,86.44,86.42,86.43,88170.0,68.8643,68.8723,68.8563,68.8643,88170.0
2021-03-22 13:35:00,86.44,86.44,86.43,86.44,29811.0,68.8723,68.8723,68.8643,68.8723,29811.0
2021-03-22 13:40:00,86.44,86.44,86.43,86.44,241206.0,68.8723,68.8723,68.8643,68.8723,241206.0
2021-03-22 13:45:00,86.44,86.45,86.43,86.45,363817.0,68.8723,68.8802,68.8643,68.8802,363817.0
2021-03-22 13:50:00,86.45,86.46,86.44,86.46,66569.0,68.8802,68.8882,68.8723,68.8882,66569.0
2021-03-22 13:55:00,86.45,86.47,86.45,86.47,53724.0,68.8802,68.8962,68.8802,68.8962,53724.0
2021-03-22 14:00:00,86.47,86.49,86.47,86.48,186983.0,68.8962,68.9121,68.8962,68.9042,186983.0
2021-03-22 14:05:00,86.48,86.5,86.48,86.5,292647.0,68.9042,68.9201,68.9042,68.9201,292647.0
2021-03-22 14:10:00,86.5,86.52,86.49,86.49,204065.0,68.9201,68.936,68.9121,68.9121,204065.0
2021-03-22 14:15:00,86.5,86.5,86.46,86.47,364316.0,68.9201,68.9201,68.8882,68.8962,364316.0
2021-03-22 14:20:00,86.47,86.48,86.46,86.47,190876.0,68.8962,68.9042,68.8882,68.8962,190876.0
2021-03-22 14:25:00,86.47,86.48,86.46,86.48,197897.0,68.8962,68.9042,68.8882,68.9042,197897.0
2021-03-22 14:30:00,86.48,86.48,86.47,86.48,104004.0,68.9042,68.9042,68.8962,68.9042,104004.0
2021-03-22 14:35:00,86.48,86.48,86.47,86.48,188483.0,68.9042,68.9042,68.8962,68.9042,188483.0
2021-03-22 14:40:00,86.48,86.48,86.47,86.48,129419.0,68.9042,68.9042,68.8962,68.9042,129419.0
2021-03-22 14:45:00,86.47,86.48,86.45,86.46,268015.0,68.8962,68.9042,68.8802,68.8882,268015.0
2021-03-22 14:50:00,86.46,86.46,86.45,86.45,283664.0,68.8882,68.8882,68.8802,68.8802,283664.0
2021-03-22 14:55:00,86.45,86.46,86.45,86.45,193611.0,68.8802,68.8882,68.8802,68.8802,193611.0
2021-03-22 15:00:00,86.45,86.46,86.45,86.46,136463.0,68.8802,68.8882,68.8802,68.8882,136463.0
2021-03-22 15:05:00,86.46,86.47,86.45,86.47,249592.0,68.8882,68.8962,68.8802,68.8962,249592.0
2021-03-22 15:10:00,86.47,86.47,86.46,86.46,140222.0,68.8962,68.8962,68.8882,68.8882,140222.0
2021-03-22 15:15:00,86.46,86.47,86.4,86.41,538273.0,68.8882,68.8962,68.8404,68.8484,538273.0
2021-03-22 15:20:00,86.41,86.43,86.39,86.4,368519.0,68.8484,68.8643,68.8324,68.8404,368519.0
2021-03-22 15:25:00,86.4,86.4,86.39,86.4,248111.0,68.8404,68.8404,68.8324,68.8404,248111.0
2021-03-22 15:30:00,86.4,86.41,86.38,86.39,475919.0,68.8404,68.8484,68.8245,68.8324,475919.0
2021-03-22 15:35:00,86.38,86.4,86.37,86.39,212964.0,68.8245,68.8404,68.8165,68.8324,212964.0
2021-03-22 15:40:00,86.39,86.4,86.36,86.37,668287.0,68.8324,68.8404,68.8085,68.8165,668287.0
2021-03-22 15:45:00,86.37,86.39,86.36,86.38,446071.0,68.8165,68.8324,68.8085,68.8245,446071.0
2021-03-22 15:50:00,86.38,86.38,86.36,86.36,440381.0,68.8245,68.8245,68.8085,68.8085,440381.0
2021-03-22 15:55:00,86.37,86.43,86.35,86.39,2099962.0,68.8165,68.8643,68.8006,68.8324,2099962.0
2021-03-23 09:30:00,86.35,86.41,86.25,86.27,778549.0,68.8006,68.8484,68.7209,68.7368,778549.0
2021-03-23 09:35:00,86.27,86.35,86.24,86.3,235409.0,68.7368,68.8006,68.7129,68.7607,235409.0
2021-03-23 09:40:00,86.3,86.32,86.27,86.31,212100.0,68.7607,68.7767,68.7368,68.7687,212100.0
2021-03-23 09:45:00,86.32,86.32,86.29,86.31,216450.0,68.7767,68.7767,68.7528,68.7687,216450.0
2021-03-23 09:50:00,86.31,86.32,86.29,86.31,758155.0,68.7687,68.7767,68.7528,68.7687,758155.0
2021-03-23 09:55:00,86.31,86.32,86.29,86.31,246014.0,68.7687,68.7767,68.7528,68.7687,246014.0
2021-03-23 10:00:00,86.31,86.33,86.28,86.31,330925.0,68.7687,68.7846,68.7448,68.7687,330925.0
2021-03-23 10:05:00,86.31,86.34,86.3,86.33,274594.0,68.7687,68.7926,68.7607,68.7846,274594.0
2021-03-23 10:10:00,86.34,86.35,86.33,86.34,83553.0,68.7926,68.8006,68.7846,68.7926,83553.0
2021-03-23 10:15:00,86.34,86.37,86.33,86.36,53185.0,68.7926,68.8165,68.7846,68.8085,53185.0
2021-03-23 10:20:00,86.37,86.37,86.34,86.34,93417.0,68.8165,68.8165,68.7926,68.7926,93417.0
2021-03-23 10:25:00,86.34,86.35,86.33,86.34,107226.0,68.7926,68.8006,68.7846,68.7926,107226.0
2021-03-23 10:30:00,86.33,86.34,86.3,86.31,250122.0,68.7846,68.7926,68.7607,68.7687,250122.0
2021-03-23 10:35:00,86.3,86.31,86.26,86.27,92563.0,68.7607,68.7687,68.7289,68.7368,92563.0
2021-03-23 10:40:00,86.28,86.29,86.26,86.29,157854.0,68.7448,68.7528,68.7289,68.7528,157854.0
2021-03-23 10:45:00,86.29,86.33,86.28,86.33,155266.0,68.7528,68.7846,68.7448,68.7846,155266.0
2021-03-23 10:50:00,86.32,86.36,86.32,86.36,138164.0,68.7767,68.8085,68.7767,68.8085,138164.0
2021-03-23 10:55:00,86.37,86.4,86.35,86.38,366789.0,68.8165,68.8404,68.8006,68.8245,366789.0
2021-03-23 11:00:00,86.38,86.39,86.34,86.34,363517.0,68.8245,68.8324,68.7926,68.7926,363517.0
2021-03-23 11:05:00,86.34,86.41,86.34,86.39,236867.0,68.7926,68.8484,68.7926,68.8324,236867.0
2021-03-23 11:10:00,86.39,86.42,86.39,86.41,38037.0,68.8324,68.8563,68.8324,68.8484,38037.0
2021-03-23 11:15:00,86.41,86.44,86.4,86.43,59502.0,68.8484,68.8723,68.8404,68.8643,59502.0
2021-03-23 11:20:00,86.44,86.44,86.4,86.42,206450.0,68.8723,68.8723,68.8404,68.8563,206450.0
2021-03-23 11:25:00,86.42,86.44,86.42,86.43,37199.0,68.8563,68.8723,68.8563,68.8643,37199.0
2021-03-23 11:30:00,86.42,86.43,86.39,86.4,161123.0,68.8563,68.8643,68.8324,68.8404,161123.0
2021-03-23 11:35:00,86.39,86.4,86.34,86.37,231187.0,68.8324,68.8404,68.7926,68.8165,231187.0
2021-03-23 11:40:00,86.37,86.37,86.35,86.37,25083.0,68.8165,68.8165,68.8006,68.8165,25083.0
2021-03-23 11:45:00,86.37,86.39,86.36,86.38,157947.0,68.8165,68.8324,68.8085,68.8245,157947.0
2021-03-23 11:50:00,86.38,86.38,86.36,86.37,28092.0,68.8245,68.8245,68.8085,68.8165,28092.0
2021-03-23 11:55:00,86.37,86.39,86.36,86.38,23669.0,68.8165,68.8324,68.8085,68.8245,23669.0
2021-03-23 12:00:00,86.39,86.43,86.39,86.42,81833.0,68.8324,68.8643,68.8324,68.8563,81833.0
2021-03-23 12:05:00,86.42,86.42,86.36,86.41,65268.0,68.8563,68.8563,68.8085,68.8484,65268.0
2021-03-23 12:10:00,86.41,86.41,86.4,86.41,53345.0,68.8484,68.8484,68.8404,68.8484,53345.0
2021-03-23 12:15:00,86.41,86.43,86.4,86.42,91063.0,68.8484,68.8643,68.8404,68.8563,91063.0
2021-03-23 12:20:00,86.43,86.44,86.41,86.44,192522.0,68.8643,68.8723,68.8484,68.8723,192522.0
2021-03-23 12:25:00,86.45,86.46,86.42,86.43,31775.0,68.8802,68.8882,68.8563,68.8643,31775.0
2021-03-23 12:30:00,86.43,86.44,86.41,86.41,137938.0,68.8643,68.8723,68.8484,68.8484,137938.0
2021-03-23 12:35:00,86.41,86.45,86.41,86.45,40074.0,68.8484,68.8802,68.8484,68.8802,40074.0
2021-03-23 12:40:00,86.45,86.46,86.43,86.45,105715.0,68.8802,68.8882,68.8643,68.8802,105715.0
2021-03-23 12:45:00,86.45,86.47,86.45,86.46,164156.0,68.8802,68.8962,68.8802,68.8882,164156.0
2021-03-23 12:50:00,86.47,86.48,86.43,86.44,328097.0,68.8962,68.9042,68.8643,68.8723,328097.0
2021-03-23 12:55:00,86.44,86.47,86.43,86.47,209996.0,68.8723,68.8962,68.8643,68.8962,209996.0
2021-03-23 13:00:00,86.46,86.47,86.45,86.46,38983.0,68.8882,68.8962,68.8802,68.8882,38983.0
2021-03-23 13:05:00,86.46,86.47,86.45,86.46,61731.0,68.8882,68.8962,68.8802,68.8882,61731.0
2021-03-23 13:10:00,86.45,86.47,86.45,86.45,39655.0,68.8802,68.8962,68.8802,68.8802,39655.0
2021-03-23 13:15:00,86.46,86.47,86.45,86.47,149335.0,68.8882,68.8962,68.8802,68.8962,149335.0
2021-03-23 13:20:00,86.46,86.47,86.45,86.46,181391.0,68.8882,68.8962,68.8802,68.8882,181391.0
2021-03-23 13:25:00,86.46,86.47,86.44,86.47,55395.0,68.8882,68.8962,68.8723,68.8962,55395.0
2021-03-23 13:30:00,86.46,86.47,86.43,86.45,255106.0,68.8882,68.8962,68.8643,68.8802,255106.0
2021-03-23 13:35:00,86.45,86.46,86.44,86.44,114947.0,68.8802,68.8882,68.8723,68.8723,114947.0
2021-03-23 13:40:00,86.45,86.45,86.41,86.41,104387.0,68.8802,68.8802,68.8484,68.8484,104387.0
2021-03-23 13:45:00,86.41,86.43,86.39,86.42,319341.0,68.8484,68.8643,68.8324,68.8563,319341.0
2021-03-23 13:50:00,86.42,86.44,86.41,86.44,175334.0,68.8563,68.8723,68.8484,68.8723,175334.0
2021-03-23 13:55:00,86.44,86.44,86.41,86.42,117981.0,68.8723,68.8723,68.8484,68.8563,117981.0
2021-03-23 14:00:00,86.42,86.43,86.41,86.43,38602.0,68.8563,68.8643,68.8484,68.8643,38602.0
2021-03-23 14:05:00,86.42,86.43,86.4,86.42,125674.0,68.8563,68.8643,68.8404,68.8563,125674.0
2021-03-23 14:10:00,86.43,86.44,86.42,86.42,65886.0,68.8643,68.8723,68.8563,68.8563,65886.0
2021-03-23 14:15:00,86.42,86.45,86.41,86.43,136079.0,68.8563,68.8802,68.8484,68.8643,136079.0
2021-03-23 14:20:00,86.44,86.45,86.41,86.45,272923.0,68.8723,68.8802,68.8484,68.8802,272923.0
2021-03-23 14:25:00,86.45,86.45,86.43,86.45,42776.0,68.8802,68.8802,68.8643,68.8802,42776.0
2021-03-23 14:30:00,86.45,86.46,86.44,86.45,78954.0,68.8802,68.8882,68.8723,68.8802,78954.0
2021-03-23 14:35:00,86.45,86.47,86.44,86.46,228025.0,68.8802,68.8962,68.8723,68.8882,228025.0
2021-03-23 14:40:00,86.46,86.47,86.44,86.45,146108.0,68.8882,68.8962,68.8723,68.8802,146108.0
2021-03-23 14:45:00,86.45,86.46,86.43,86.45,989526.0,68.8802,68.8882,68.8643,68.8802,989526.0
2021-03-23 14:50:00,86.44,86.45,86.43,86.45,131344.0,68.8723,68.8802,68.8643,68.8802,131344.0
2021-03-23 14:55:00,86.44,86.45,86.42,86.42,192229.0,68.8723,68.8802,68.8563,68.8563,192229.0
2021-03-23 15:00:00,86.42,86.44,86.41,86.43,402028.0,68.8563,68.8723,68.8484,68.8643,402028.0
2021-03-23 15:05:00,86.43,86.44,86.41,86.41,275109.0,68.8643,68.8723,68.8484,68.8484,275109.0
2021-03-23 15:10:00,86.42,86.42,86.37,86.37,677820.0,68.8563,68.8563,68.8165,68.8165,677820.0
2021-03-23 15:15:00,86.37,86.39,86.35,86.37,296648.0,68.8165,68.8324,68.8006,68.8165,296648.0
2021-03-23 15:20:00,86.37,86.37,86.31,86.34,583147.0,68.8165,68.8165,68.7687,68.7926,583147.0
2021-03-23 15:25:00,86.34,86.38,86.34,86.36,479495.0,68.7926,68.8245,68.7926,68.8085,479495.0
2021-03-23 15:30:00,86.36,86.37,86.34,86.35,453355.0,68.8085,68.8165,68.7926,68.8006,453355.0
2021-03-23 15:35:00,86.35,86.37,86.34,86.35,445417.0,68.8006,68.8165,68.7926,68.8006,445417.0
2021-03-23 15:40:00,86.34,86.36,86.34,86.34,554762.0,68.7926,68.8085,68.7926,68.7926,554762.0
2021-03-23 15:45:00,86.35,86.4,86.34,86.39,405653.0,68.8006,68.8404,68.7926,68.8324,405653.0
2021-03-23 15:50:00,86.39,86.39,86.35,86.37,974678.0,68.8324,68.8324,68.8006,68.8165,974678.0
2021-03-23 15:55:00,86.36,86.5,86.36,86.45,2796085.0,68.8085,68.9201,68.8085,68.8802,2796085.0
2021-03-24 09:30:00,86.54,86.55,86.52,86.54,240012.0,68.952,68.9599,68.936,68.952,240012.0
2021-03-24 09:35:00,86.54,86.65,86.53,86.64,396602.0,68.952,69.0396,68.944,69.0316,396602.0
2021-03-24 09:40:00,86.63,86.69,86.62,86.65,1178616.0,69.0237,69.0715,69.0157,69.0396,1178616.0
2021-03-24 09:45:00,86.65,86.68,86.64,86.67,482041.0,69.0396,69.0635,69.0316,69.0555,482041.0
2021-03-24 09:50:00,86.67,86.68,86.6,86.63,875401.0,69.0555,69.0635,68.9998,69.0237,875401.0
2021-03-24 09:55:00,86.63,86.68,86.62,86.67,1280811.0,69.0237,69.0635,69.0157,69.0555,1280811.0
2021-03-24 10:00:00,86.67,86.76,86.67,86.72,1228185.0,69.0555,69.1272,69.0555,69.0954,1228185.0
2021-03-24 10:05:00,86.73,86.74,86.72,86.72,175442.0,69.1033,69.1113,69.0954,69.0954,175442.0
2021-03-24 10:10:00,86.72,86.74,86.7,86.73,887213.0,69.0954,69.1113,69.0794,69.1033,887213.0
2021-03-24 10:15:00,86.73,86.74,86.68,86.7,1752898.0,69.1033,69.1113,69.0635,69.0794,1752898.0
2021-03-24 10:20:00,86.7,86.74,86.7,86.72,962375.0,69.0794,69.1113,69.0794,69.0954,962375.0
2021-03-24 10:25:00,86.72,86.73,86.7,86.73,185153.0,69.0954,69.1033,69.0794,69.1033,185153.0
2021-03-24 10:30:00,86.73,86.73,86.71,86.73,131467.0,69.1033,69.1033,69.0874,69.1033,131467.0
2021-03-24 10:35:00,86.73,86.74,86.72,86.73,141097.0,69.1033,69.1113,69.0954,69.1033,141097.0
2021-03-24 10:40:00,86.73,86.75,86.72,86.74,299494.0,69.1033,69.1193,69.0954,69.1113,299494.0
2021-03-24 10:45:00,86.74,86.8,86.73,86.78,558462.0,69.1113,69.1591,69.1033,69.1432,558462.0
2021-03-24 10:50:00,86.79,86.8,86.76,86.77,297107.0,69.1511,69.1591,69.1272,69.1352,297107.0
2021-03-24 10:55:00,86.77,86.78,86.75,86.77,199303.0,69.1352,69.1432,69.1193,69.1352,199303.0
2021-03-24 11:00:00,86.77,86.78,86.76,86.78,197148.0,69.1352,69.1432,69.1272,69.1432,197148.0
2021-03-24 11:05:00,86.78,86.8,86.76,86.76,303143.0,69.1432,69.1591,69.1272,69.1272,303143.0
2021-03-24 11:10:00,86.77,86.77,86.74,86.74,293454.0,69.1352,69.1352,69.1113,69.1113,293454.0
2021-03-24 11:15:00,86.75,86.76,86.73,86.73,241650.0,69.1193,69.1272,69.1033,69.1033,241650.0
2021-03-24 11:20:00,86.74,86.75,86.73,86.73,261823.0,69.1113,69.1193,69.1033,69.1033,261823.0
2021-03-24 11:25:00,86.74,86.76,86.71,86.72,303431.0,69.1113,69.1272,69.0874,69.0954,303431.0
2021-03-24 11:30:00,86.72,86.72,86.69,86.7,104963.0,69.0954,69.0954,69.0715,69.0794,104963.0
2021-03-24 11:35:00,86.7,86.71,86.69,86.71,90578.0,69.0794,69.0874,69.0715,69.0874,90578.0
2021-03-24 11:40:00,86.7,86.71,86.68,86.69,55684.0,69.0794,69.0874,69.0635,69.0715,55684.0
2021-03-24 11:45:00,86.69,86.71,86.68,86.69,59975.0,69.0715,69.0874,69.0635,69.0715,59975.0
2021-03-24 11:50:00,86.69,86.69,86.66,86.67,139632.0,69.0715,69.0715,69.0476,69.0555,139632.0
2021-03-24 11:55:00,86.67,86.67,86.64,86.67,124458.0,69.0555,69.0555,69.0316,69.0555,124458.0
2021-03-24 12:00:00,86.67,86.7,86.66,86.69,101742.0,69.0555,69.0794,69.0476,69.0715,101742.0
2021-03-24 12:05:00,86.69,86.73,86.68,86.72,217031.0,69.0715,69.1033,69.0635,69.0954,217031.0
2021-03-24 12:10:00,86.73,86.73,86.7,86.71,98878.0,69.1033,69.1033,69.0794,69.0874,98878.0
2021-03-24 12:15:00,86.7,86.73,86.7,86.72,55582.0,69.0794,69.1033,69.0794,69.0954,55582.0
2021-03-24 12:20:00,86.72,86.72,86.71,86.72,33878.0,69.0954,69.0954,69.0874,69.0954,33878.0
2021-03-24 12:25:00,86.72,86.73,86.69,86.73,177690.0,69.0954,69.1033,69.0715,69.1033,177690.0
2021-03-24 12:30:00,86.73,86.74,86.71,86.71,121959.0,69.1033,69.1113,69.0874,69.0874,121959.0
2021-03-24 12:35:00,86.72,86.73,86.71,86.72,84854.0,69.0954,69.1033,69.0874,69.0954,84854.0
2021-03-24 12:40:00,86.72,86.73,86.71,86.73,62870.0,69.0954,69.1033,69.0874,69.1033,62870.0
2021-03-24 12:45:00,86.73,86.73,86.68,86.69,95166.0,69.1033,69.1033,69.0635,69.0715,95166.0
2021-03-24 12:50:00,86.69,86.69,86.66,86.67,86413.0,69.0715,69.0715,69.0476,69.0555,86413.0
2021-03-24 12:55:00,86.67,86.68,86.66,86.68,164791.0,69.0555,69.0635,69.0476,69.0635,164791.0
2021-03-24 13:00:00,86.67,86.68,86.64,86.66,223901.0,69.0555,69.0635,69.0316,69.0476,223901.0
2021-03-24 13:05:00,86.66,86.66,86.63,86.65,351502.0,69.0476,69.0476,69.0237,69.0396,351502.0
2021-03-24 13:10:00,86.65,86.66,86.64,86.66,199087.0,69.0396,69.0476,69.0316,69.0476,199087.0
2021-03-24 13:15:00,86.65,86.66,86.64,86.65,151892.0,69.0396,69.0476,69.0316,69.0396,151892.0
2021-03-24 13:20:00,86.65,86.66,86.64,86.66,56967.0,69.0396,69.0476,69.0316,69.0476,56967.0
2021-03-24 13:25:00,86.66,86.67,86.65,86.67,64900.0,69.0476,69.0555,69.0396,69.0555,64900.0
2021-03-24 13:30:00,86.67,86.72,86.66,86.69,527941.0,69.0555,69.0954,69.0476,69.0715,527941.0
2021-03-24 13:35:00,86.69,86.7,86.68,86.7,50126.0,69.0715,69.0794,69.0635,69.0794,50126.0
2021-03-24 13:40:00,86.7,86.7,86.64,86.64,211856.0,69.0794,69.0794,69.0316,69.0316,211856.0
2021-03-24 13:45:00,86.65,86.68,86.62,86.67,558540.0,69.0396,69.0635,69.0157,69.0555,558540.0
2021-03-24 13:50:00,86.67,86.69,86.67,86.67,155077.0,69.0555,69.0715,69.0555,69.0555,155077.0
2021-03-24 13:55:00,86.67,86.69,86.66,86.67,254053.0,69.0555,69.0715,69.0476,69.0555,254053.0
2021-03-24 14:00:00,86.67,86.67,86.64,86.65,111652.0,69.0555,69.0555,69.0316,69.0396,111652.0
2021-03-24 14:05:00,86.65,86.68,86.64,86.66,118371.0,69.0396,69.0635,69.0316,69.0476,118371.0
2021-03-24 14:10:00,86.67,86.68,86.66,86.67,206977.0,69.0555,69.0635,69.0476,69.0555,206977.0
2021-03-24 14:15:00,86.67,86.69,86.67,86.69,197379.0,69.0555,69.0715,69.0555,69.0715,197379.0
2021-03-24 14:20:00,86.69,86.72,86.68,86.7,491192.0,69.0715,69.0954,69.0635,69.0794,491192.0
2021-03-24 14:25:00,86.7,86.71,86.67,86.67,126763.0,69.0794,69.0874,69.0555,69.0555,126763.0
2021-03-24 14:30:00,86.67,86.68,86.62,86.64,809729.0,69.0555,69.0635,69.0157,69.0316,809729.0
2021-03-24 14:35:00,86.64,86.64,86.62,86.63,282458.0,69.0316,69.0316,69.0157,69.0237,282458.0
2021-03-24 14:40:00,86.63,86.64,86.62,86.63,262528.0,69.0237,69.0316,69.0157,69.0237,262528.0
2021-03-24 14:45:00,86.63,86.64,86.62,86.64,577291.0,69.0237,69.0316,69.0157,69.0316,577291.0
2021-03-24 14:50:00,86.64,86.64,86.6,86.6,251520.0,69.0316,69.0316,68.9998,68.9998,251520.0
2021-03-24 14:55:00,86.61,86.61,86.58,86.61,534860.0,69.0077,69.0077,68.9838,69.0077,534860.0
2021-03-24 15:00:00,86.61,86.62,86.58,86.61,215235.0,69.0077,69.0157,68.9838,69.0077,215235.0
2021-03-24 15:05:00,86.62,86.64,86.61,86.64,126333.0,69.0157,69.0316,69.0077,69.0316,126333.0
2021-03-24 15:10:00,86.64,86.65,86.62,86.64,347360.0,69.0316,69.0396,69.0157,69.0316,347360.0
2021-03-24 15:15:00,86.64,86.65,86.62,86.65,230616.0,69.0316,69.0396,69.0157,69.0396,230616.0
2021-03-24 15:20:00,86.65,86.65,86.57,86.58,349966.0,69.0396,69.0396,68.9759,68.9838,349966.0
2021-03-24 15:25:00,86.58,86.61,86.57,86.61,175776.0,68.9838,69.0077,68.9759,69.0077,175776.0
2021-03-24 15:30:00,86.61,86.61,86.57,86.57,114661.0,69.0077,69.0077,68.9759,68.9759,114661.0
2021-03-24 15:35:00,86.58,86.58,86.54,86.56,806306.0,68.9838,68.9838,68.952,68.9679,806306.0
2021-03-24 15:40:00,86.56,86.57,86.54,86.55,922086.0,68.9679,68.9759,68.952,68.9599,922086.0
2021-03-24 15:45:00,86.56,86.57,86.55,86.57,329736.0,68.9679,68.9759,68.9599,68.9759,329736.0
2021-03-24 15:50:00,86.56,86.58,86.55,86.56,616323.0,68.9679,68.9838,68.9599,68.9679,616323.0
2021-03-24 15:55:00,86.56,86.57,86.51,86.52,1489526.0,68.9679,68.9759,68.9281,68.936,1489526.0
2021-03-25 09:30:00,86.45,86.51,86.45,86.47,636319.0,68.8802,68.9281,68.8802,68.8962,636319.0
2021-03-25 09:35:00,86.46,86.49,86.45,86.48,455633.0,68.8882,68.9121,68.8802,68.9042,455633.0
2021-03-25 09:40:00,86.48,86.49,86.46,86.48,139589.0,68.9042,68.9121,68.8882,68.9042,139589.0
2021-03-25 09:45:00,86.48,86.49,86.47,86.48,240099.0,68.9042,68.9121,68.8962,68.9042,240099.0
2021-03-25 09:50:00,86.48,86.48,86.41,86.45,213387.0,68.9042,68.9042,68.8484,68.8802,213387.0
2021-03-25 09:55:00,86.45,86.47,86.43,86.45,531894.0,68.8802,68.8962,68.8643,68.8802,531894.0
2021-03-25 10:00:00,86.45,86.49,86.44,86.47,398582.0,68.8802,68.9121,68.8723,68.8962,398582.0
2021-03-25 10:05:00,86.47,86.47,86.44,86.46,212974.0,68.8962,68.8962,68.8723,68.8882,212974.0
2021-03-25 10:10:00,86.46,86.48,86.44,86.45,93656.0,68.8882,68.9042,68.8723,68.8802,93656.0
2021-03-25 10:15:00,86.44,86.45,86.4,86.42,157039.0,68.8723,68.8802,68.8404,68.8563,157039.0
2021-03-25 10:20:00,86.42,86.47,86.42,86.44,109985.0,68.8563,68.8962,68.8563,68.8723,109985.0
2021-03-25 10:25:00,86.44,86.46,86.42,86.42,338526.0,68.8723,68.8882,68.8563,68.8563,338526.0
2021-03-25 10:30:00,86.42,86.44,86.4,86.43,319281.0,68.8563,68.8723,68.8404,68.8643,319281.0
2021-03-25 10:35:00,86.42,86.44,86.4,86.42,316958.0,68.8563,68.8723,68.8404,68.8563,316958.0
2021-03-25 10:40:00,86.42,86.42,86.38,86.4,274712.0,68.8563,68.8563,68.8245,68.8404,274712.0
2021-03-25 10:45:00,86.4,86.42,86.37,86.37,190612.0,68.8404,68.8563,68.8165,68.8165,190612.0
2021-03-25 10:50:00,86.37,86.38,86.36,86.36,169990.0,68.8165,68.8245,68.8085,68.8085,169990.0
2021-03-25 10:55:00,86.36,86.41,86.36,86.41,631235.0,68.8085,68.8484,68.8085,68.8484,631235.0
2021-03-25 11:00:00,86.41,86.41,86.37,86.38,322757.0,68.8484,68.8484,68.8165,68.8245,322757.0
2021-03-25 11:05:00,86.38,86.42,86.37,86.4,259308.0,68.8245,68.8563,68.8165,68.8404,259308.0
2021-03-25 11:10:00,86.39,86.42,86.38,86.41,197659.0,68.8324,68.8563,68.8245,68.8484,197659.0
2021-03-25 11:15:00,86.42,86.43,86.4,86.42,89354.0,68.8563,68.8643,68.8404,68.8563,89354.0
2021-03-25 11:20:00,86.42,86.43,86.41,86.42,218192.0,68.8563,68.8643,68.8484,68.8563,218192.0
2021-03-25 11:25:00,86.42,86.45,86.4,86.44,237284.0,68.8563,68.8802,68.8404,68.8723,237284.0
2021-03-25 11:30:00,86.45,86.48,86.44,86.47,222399.0,68.8802,68.9042,68.8723,68.8962,222399.0
2021-03-25 11:35:00,86.47,86.48,86.46,86.47,140763.0,68.8962,68.9042,68.8882,68.8962,140763.0
2021-03-25 11:40:00,86.47,86.49,86.44,86.48,743465.0,68.8962,68.9121,68.8723,68.9042,743465.0
2021-03-25 11:45:00,86.47,86.5,86.47,86.48,601814.0,68.8962,68.9201,68.8962,68.9042,601814.0
2021-03-25 11:50:00,86.48,86.53,86.47,86.52,385654.0,68.9042,68.944,68.8962,68.936,385654.0
2021-03-25 11:55:00,86.52,86.59,86.5,86.58,165692.0,68.936,68.9918,68.9201,68.9838,165692.0
2021-03-25 12:00:00,86.58,86.6,86.57,86.59,112695.0,68.9838,68.9998,68.9759,68.9918,112695.0
2021-03-25 12:05:00,86.59,86.59,86.56,86.56,95818.0,68.9918,68.9918,68.9679,68.9679,95818.0
2021-03-25 12:10:00,86.56,86.57,86.54,86.54,196991.0,68.9679,68.9759,68.952,68.952,196991.0
2021-03-25 12:15:00,86.55,86.57,86.55,86.56,222936.0,68.9599,68.9759,68.9599,68.9679,222936.0
2021-03-25 12:20:00,86.57,86.59,86.55,86.58,97868.0,68.9759,68.9918,68.9599,68.9838,97868.0
2021-03-25 12:25:00,86.59,86.61,86.58,86.59,120115.0,68.9918,69.0077,68.9838,68.9918,120115.0
2021-03-25 12:30:00,86.59,86.6,86.57,86.58,149878.0,68.9918,68.9998,68.9759,68.9838,149878.0
2021-03-25 12:35:00,86.58,86.6,86.57,86.6,168458.0,68.9838,68.9998,68.9759,68.9998,168458.0
2021-03-25 12:40:00,86.59,86.63,86.59,86.63,94713.0,68.9918,69.0237,68.9918,69.0237,94713.0
2021-03-25 12:45:00,86.62,86.64,86.61,86.61,75456.0,69.0157,69.0316,69.0077,69.0077,75456.0
2021-03-25 12:50:00,86.61,86.63,86.61,86.62,134834.0,69.0077,69.0237,69.0077,69.0157,134834.0
2021-03-25 12:55:00,86.62,86.63,86.61,86.62,76931.0,69.0157,69.0237,69.0077,69.0157,76931.0
2021-03-25 13:00:00,86.62,86.62,86.56,86.59,275936.0,69.0157,69.0157,68.9679,68.9918,275936.0
2021-03-25 13:05:00,86.59,86.61,86.58,86.61,88691.0,68.9918,69.0077,68.9838,69.0077,88691.0
2021-03-25 13:10:00,86.6,86.63,86.59,86.63,42709.0,68.9998,69.0237,68.9918,69.0237,42709.0
2021-03-25 13:15:00,86.63,86.64,86.59,86.59,53706.0,69.0237,69.0316,68.9918,68.9918,53706.0
2021-03-25 13:20:00,86.6,86.61,86.58,86.59,59997.0,68.9998,69.0077,68.9838,68.9918,59997.0
2021-03-25 13:25:00,86.59,86.6,86.57,86.58,617511.0,68.9918,68.9998,68.9759,68.9838,617511.0
2021-03-25 13:30:00,86.58,86.59,86.57,86.58,725113.0,68.9838,68.9918,68.9759,68.9838,725113.0
2021-03-25 13:35:00,86.58,86.59,86.55,86.58,87738.0,68.9838,68.9918,68.9599,68.9838,87738.0
2021-03-25 13:40:00,86.58,86.61,86.57,86.61,160606.0,68.9838,69.0077,68.9759,69.0077,160606.0
2021-03-25 13:45:00,86.61,86.63,86.57,86.59,106429.0,69.0077,69.0237,68.9759,68.9918,106429.0
2021-03-25 13:50:00,86.59,86.62,86.59,86.6,57890.0,68.9918,69.0157,68.9918,68.9998,57890.0
2021-03-25 13:55:00,86.61,86.63,86.58,86.58,52834.0,69.0077,69.0237,68.9838,68.9838,52834.0
2021-03-25 14:00:00,86.58,86.58,86.53,86.55,145061.0,68.9838,68.9838,68.944,68.9599,145061.0
2021-03-25 14:05:00,86.54,86.57,86.53,86.54,144344.0,68.952,68.9759,68.944,68.952,144344.0
2021-03-25 14:10:00,86.54,86.55,86.53,86.54,271825.0,68.952,68.9599,68.944,68.952,271825.0
2021-03-25 14:15:00,86.54,86.57,86.53,86.56,823953.0,68.952,68.9759,68.944,68.9679,823953.0
2021-03-25 14:20:00,86.56,86.56,86.52,86.54,178821.0,68.9679,68.9679,68.936,68.952,178821.0
2021-03-25 14:25:00,86.54,86.54,86.49,86.5,174725.0,68.952,68.952,68.9121,68.9201,174725.0
2021-03-25 14:30:00,86.5,86.52,86.49,86.52,99919.0,68.9201,68.936,68.9121,68.936,99919.0
2021-03-25 14:35:00,86.51,86.57,86.51,86.56,219682.0,68.9281,68.9759,68.9281,68.9679,219682.0
2021-03-25 14:40:00,86.56,86.57,86.54,86.55,314433.0,68.9679,68.9759,68.952,68.9599,314433.0
2021-03-25 14:45:00,86.55,86.59,86.55,86.56,190816.0,68.9599,68.9918,68.9599,68.9679,190816.0
2021-03-25 14:50:00,86.57,86.61,86.56,86.6,226316.0,68.9759,69.0077,68.9679,68.9998,226316.0
2021-03-25 14:55:00,86.6,86.6,86.55,86.58,445425.0,68.9998,68.9998,68.9599,68.9838,445425.0
2021-03-25 15:00:00,86.58,86.61,86.58,86.6,153918.0,68.9838,69.0077,68.9838,68.9998,153918.0
2021-03-25 15:05:00,86.6,86.6,86.57,86.59,167034.0,68.9998,68.9998,68.9759,68.9918,167034.0
2021-03-25 15:10:00,86.58,86.61,86.58,86.59,147145.0,68.9838,69.0077,68.9838,68.9918,147145.0
2021-03-25 15:15:00,86.59,86.64,86.59,86.59,371345.0,68.9918,69.0316,68.9918,68.9918,371345.0
2021-03-25 15:20:00,86.59,86.6,86.57,86.57,208338.0,68.9918,68.9998,68.9759,68.9759,208338.0
2021-03-25 15:25:00,86.58,86.61,86.57,86.6,242220.0,68.9838,69.0077,68.9759,68.9998,242220.0
2021-03-25 15:30:00,86.59,86.62,86.59,86.61,141561.0,68.9918,69.0157,68.9918,69.0077,141561.0
2021-03-25 15:35:00,86.61,86.61,86.6,86.61,110616.0,69.0077,69.0077,68.9998,69.0077,110616.0
2021-03-25 15:40:00,86.61,86.62,86.6,86.61,282341.0,69.0077,69.0157,68.9998,69.0077,282341.0
2021-03-25 15:45:00,86.61,86.61,86.6,86.61,290888.0,69.0077,69.0077,68.9998,69.0077,290888.0
2021-03-25 15:50:00,86.61,86.63,86.59,86.59,398105.0,69.0077,69.0237,68.9918,68.9918,398105.0
2021-03-25 15:55:00,86.59,86.65,86.58,86.65,1648240.0,68.9918,69.0396,68.9838,69.0396,1648240.0
2021-03-26 09:30:00,86.76,86.79,86.73,86.78,219170.0,69.1272,69.1511,69.1033,69.1432,219170.0
2021-03-26 09:35:00,86.78,86.82,86.78,86.79,226748.0,69.1432,69.1751,69.1432,69.1511,226748.0
2021-03-26 09:40:00,86.8,86.81,86.76,86.77,275280.0,69.1591,69.1671,69.1272,69.1352,275280.0
2021-03-26 09:45:00,86.77,86.79,86.75,86.78,232146.0,69.1352,69.1511,69.1193,69.1432,232146.0
2021-03-26 09:50:00,86.78,86.78,86.73,86.73,789707.0,69.1432,69.1432,69.1033,69.1033,789707.0
2021-03-26 09:55:00,86.73,86.75,86.7,86.7,1256545.0,69.1033,69.1193,69.0794,69.0794,1256545.0
2021-03-26 10:00:00,86.71,86.77,86.7,86.76,579252.0,69.0874,69.1352,69.0794,69.1272,579252.0
2021-03-26 10:05:00,86.77,86.77,86.74,86.74,34761.0,69.1352,69.1352,69.1113,69.1113,34761.0
2021-03-26 10:10:00,86.75,86.76,86.73,86.75,95310.0,69.1193,69.1272,69.1033,69.1193,95310.0
2021-03-26 10:15:00,86.75,86.75,86.72,86.73,506922.0,69.1193,69.1193,69.0954,69.1033,506922.0
2021-03-26 10:20:00,86.73,86.74,86.71,86.72,183543.0,69.1033,69.1113,69.0874,69.0954,183543.0
2021-03-26 10:25:00,86.72,86.73,86.72,86.72,187662.0,69.0954,69.1033,69.0954,69.0954,187662.0
2021-03-26 10:30:00,86.73,86.74,86.72,86.73,81525.0,69.1033,69.1113,69.0954,69.1033,81525.0
2021-03-26 10:35:00,86.73,86.74,86.72,86.74,173702.0,69.1033,69.1113,69.0954,69.1113,173702.0
2021-03-26 10:40:00,86.74,86.74,86.73,86.73,75119.0,69.1113,69.1113,69.1033,69.1033,75119.0
2021-03-26 10:45:00,86.74,86.74,86.71,86.71,179342.0,69.1113,69.1113,69.0874,69.0874,179342.0
2021-03-26 10:50:00,86.72,86.72,86.7,86.7,126573.0,69.0954,69.0954,69.0794,69.0794,126573.0
2021-03-26 10:55:00,86.69,86.69,86.67,86.67,133186.0,69.0715,69.0715,69.0555,69.0555,133186.0
2021-03-26 11:00:00,86.67,86.68,86.66,86.67,183642.0,69.0555,69.0635,69.0476,69.0555,183642.0
2021-03-26 11:05:00,86.67,86.68,86.63,86.63,296870.0,69.0555,69.0635,69.0237,69.0237,296870.0
2021-03-26 11:10:00,86.64,86.64,86.57,86.59,432945.0,69.0316,69.0316,68.9759,68.9918,432945.0
2021-03-26 11:15:00,86.59,86.61,86.58,86.59,58935.0,68.9918,69.0077,68.9838,68.9918,58935.0
2021-03-26 11:20:00,86.59,86.6,86.57,86.59,419918.0,68.9918,68.9998,68.9759,68.9918,419918.0
2021-03-26 11:25:00,86.59,86.61,86.59,86.61,167427.0,68.9918,69.0077,68.9918,69.0077,167427.0
2021-03-26 11:30:00,86.61,86.64,86.6,86.64,280965.0,69.0077,69.0316,68.9998,69.0316,280965.0
2021-03-26 11:35:00,86.64,86.67,86.63,86.67,210733.0,69.0316,69.0555,69.0237,69.0555,210733.0
2021-03-26 11:40:00,86.67,86.68,86.66,86.67,39927.0,69.0555,69.0635,69.0476,69.0555,39927.0
2021-03-26 11:45:00,86.67,86.69,86.67,86.69,89757.0,69.0555,69.0715,69.0555,69.0715,89757.0
2021-03-26 11:50:00,86.69,86.7,86.67,86.67,145579.0,69.0715,69.0794,69.0555,69.0555,145579.0
2021-03-26 11:55:00,86.67,86.69,86.67,86.68,59329.0,69.0555,69.0715,69.0555,69.0635,59329.0
2021-03-26 12:00:00,86.68,86.71,86.68,86.7,71575.0,69.0635,69.0874,69.0635,69.0794,71575.0
2021-03-26 12:05:00,86.7,86.7,86.68,86.69,41663.0,69.0794,69.0794,69.0635,69.0715,41663.0
2021-03-26 12:10:00,86.69,86.75,86.68,86.75,89392.0,69.0715,69.1193,69.0635,69.1193,89392.0
2021-03-26 12:15:00,86.75,86.76,86.72,86.73,141448.0,69.1193,69.1272,69.0954,69.1033,141448.0
2021-03-26 12:20:00,86.74,86.75,86.73,86.73,27698.0,69.1113,69.1193,69.1033,69.1033,27698.0
2021-03-26 12:25:00,86.73,86.74,86.72,86.73,108548.0,69.1033,69.1113,69.0954,69.1033,108548.0
2021-03-26 12:30:00,86.73,86.74,86.72,86.73,125104.0,69.1033,69.1113,69.0954,69.1033,125104.0
2021-03-26 12:35:00,86.74,86.75,86.72,86.74,143383.0,69.1113,69.1193,69.0954,69.1113,143383.0
2021-03-26 12:40:00,86.73,86.74,86.73,86.73,11849.0,69.1033,69.1113,69.1033,69.1033,11849.0
2021-03-26 12:45:00,86.73,86.74,86.72,86.74,173787.0,69.1033,69.1113,69.0954,69.1113,173787.0
2021-03-26 12:50:00,86.73,86.75,86.73,86.75,16278.0,69.1033,69.1193,69.1033,69.1193,16278.0
2021-03-26 12:55:00,86.75,86.75,86.71,86.73,144551.0,69.1193,69.1193,69.0874,69.1033,144551.0
2021-03-26 13:00:00,86.73,86.75,86.72,86.75,131953.0,69.1033,69.1193,69.0954,69.1193,131953.0
2021-03-26 13:05:00,86.74,86.76,86.73,86.75,67228.0,69.1113,69.1272,69.1033,69.1193,67228.0
2021-03-26 13:10:00,86.75,86.77,86.74,86.75,683092.0,69.1193,69.1352,69.1113,69.1193,683092.0
2021-03-26 13:15:00,86.75,86.76,86.74,86.75,31405.0,69.1193,69.1272,69.1113,69.1193,31405.0
2021-03-26 13:20:00,86.75,86.76,86.74,86.75,20127.0,69.1193,69.1272,69.1113,69.1193,20127.0
2021-03-26 13:25:00,86.75,86.76,86.74,86.76,1080670.0,69.1193,69.1272,69.1113,69.1272,1080670.0
2021-03-26 13:30:00,86.76,86.76,86.74,86.74,601705.0,69.1272,69.1272,69.1113,69.1113,601705.0
2021-03-26 13:35:00,86.74,86.75,86.7,86.7,764926.0,69.1113,69.1193,69.0794,69.0794,764926.0
2021-03-26 13:40:00,86.7,86.72,86.69,86.7,380585.0,69.0794,69.0954,69.0715,69.0794,380585.0
2021-03-26 13:45:00,86.7,86.7,86.68,86.69,295429.0,69.0794,69.0794,69.0635,69.0715,295429.0
2021-03-26 13:50:00,86.69,86.7,86.67,86.7,104722.0,69.0715,69.0794,69.0555,69.0794,104722.0
2021-03-26 13:55:00,86.7,86.72,86.69,86.72,175812.0,69.0794,69.0954,69.0715,69.0954,175812.0
2021-03-26 14:00:00,86.72,86.73,86.7,86.7,226181.0,69.0954,69.1033,69.0794,69.0794,226181.0
2021-03-26 14:05:00,86.7,86.71,86.66,86.67,111407.0,69.0794,69.0874,69.0476,69.0555,111407.0
2021-03-26 14:10:00,86.67,86.67,86.64,86.65,263654.0,69.0555,69.0555,69.0316,69.0396,263654.0
2021-03-26 14:15:00,86.65,86.65,86.62,86.65,88444.0,69.0396,69.0396,69.0157,69.0396,88444.0
2021-03-26 14:20:00,86.65,86.68,86.64,86.68,233087.0,69.0396,69.0635,69.0316,69.0635,233087.0
2021-03-26 14:25:00,86.67,86.68,86.67,86.68,98529.0,69.0555,69.0635,69.0555,69.0635,98529.0
2021-03-26 14:30:00,86.67,86.7,86.67,86.69,232908.0,69.0555,69.0794,69.0555,69.0715,232908.0
2021-03-26 14:35:00,86.69,86.69,86.68,86.69,80162.0,69.0715,69.0715,69.0635,69.0715,80162.0
2021-03-26 14:40:00,86.69,86.7,86.67,86.7,208948.0,69.0715,69.0794,69.0555,69.0794,208948.0
2021-03-26 14:45:00,86.7,86.7,86.67,86.67,264226.0,69.0794,69.0794,69.0555,69.0555,264226.0
2021-03-26 14:50:00,86.67,86.76,86.67,86.76,295158.0,69.0555,69.1272,69.0555,69.1272,295158.0
2021-03-26 14:55:00,86.75,86.79,86.74,86.76,288868.0,69.1193,69.1511,69.1113,69.1272,288868.0
2021-03-26 15:00:00,86.76,86.78,86.76,86.76,113481.0,69.1272,69.1432,69.1272,69.1272,113481.0
2021-03-26 15:05:00,86.76,86.77,86.73,86.73,107873.0,69.1272,69.1352,69.1033,69.1033,107873.0
2021-03-26 15:10:00,86.73,86.77,86.73,86.76,246575.0,69.1033,69.1352,69.1033,69.1272,246575.0
2021-03-26 15:15:00,86.76,86.8,86.75,86.8,147658.0,69.1272,69.1591,69.1193,69.1591,147658.0
2021-03-26 15:20:00,86.8,86.81,86.76,86.78,340384.0,69.1591,69.1671,69.1272,69.1432,340384.0
2021-03-26 15:25:00,86.78,86.81,86.77,86.81,110530.0,69.1432,69.1671,69.1352,69.1671,110530.0
2021-03-26 15:30:00,86.81,86.84,86.8,86.84,164163.0,69.1671,69.191,69.1591,69.191,164163.0
2021-03-26 15:35:00,86.84,86.91,86.83,86.91,762871.0,69.191,69.2468,69.183,69.2468,762871.0
2021-03-26 15:40:00,86.91,86.91,86.86,86.86,683496.0,69.2468,69.2468,69.2069,69.2069,683496.0
2021-03-26 15:45:00,86.87,86.87,86.82,86.84,896937.0,69.2149,69.2149,69.1751,69.191,896937.0
2021-03-26 15:50:00,86.84,86.84,86.83,86.84,328086.0,69.191,69.191,69.183,69.191,328086.0
2021-03-26 15:55:00,86.84,86.93,86.83,86.91,1573494.0,69.191,69.2627,69.183,69.2468,1573494.0
2021-03-29 09:30:00,86.86,86.88,86.81,86.88,346548.0,69.2069,69.2229,69.1671,69.2229,346548.0
2021-03-29 09:35:00,86.88,86.9,86.87,86.9,456630.0,69.2229,69.2388,69.2149,69.2388,456630.0
2021-03-29 09:40:00,86.9,86.9,86.87,86.88,145529.0,69.2388,69.2388,69.2149,69.2229,145529.0
2021-03-29 09:45:00,86.88,86.89,86.85,86.86,122213.0,69.2229,69.2308,69.199,69.2069,122213.0
2021-03-29 09:50:00,86.86,86.88,86.84,86.86,117792.0,69.2069,69.2229,69.191,69.2069,117792.0
2021-03-29 09:55:00,86.85,86.87,86.84,86.85,220373.0,69.199,69.2149,69.191,69.199,220373.0
2021-03-29 10:00:00,86.85,86.88,86.82,86.88,169403.0,69.199,69.2229,69.1751,69.2229,169403.0
2021-03-29 10:05:00,86.88,86.89,86.81,86.82,357736.0,69.2229,69.2308,69.1671,69.1751,357736.0
2021-03-29 10:10:00,86.82,86.83,86.79,86.8,498412.0,69.1751,69.183,69.1511,69.1591,498412.0
2021-03-29 10:15:00,86.8,86.82,86.76,86.81,180955.0,69.1591,69.1751,69.1272,69.1671,180955.0
2021-03-29 10:20:00,86.8,86.81,86.74,86.76,365699.0,69.1591,69.1671,69.1113,69.1272,365699.0
2021-03-29 10:25:00,86.76,86.77,86.74,86.74,631377.0,69.1272,69.1352,69.1113,69.1113,631377.0
2021-03-29 10:30:00,86.73,86.77,86.73,86.74,134395.0,69.1033,69.1352,69.1033,69.1113,134395.0
2021-03-29 10:35:00,86.75,86.8,86.73,86.77,167058.0,69.1193,69.1591,69.1033,69.1352,167058.0
2021-03-29 10:40:00,86.77,86.78,86.75,86.75,97017.0,69.1352,69.1432,69.1193,69.1193,97017.0
2021-03-29 10:45:00,86.75,86.77,86.73,86.75,142409.0,69.1193,69.1352,69.1033,69.1193,142409.0
2021-03-29 10:50:00,86.75,86.76,86.73,86.74,129298.0,69.1193,69.1272,69.1033,69.1113,129298.0
2021-03-29 10:55:00,86.73,86.74,86.71,86.73,302114.0,69.1033,69.1113,69.0874,69.1033,302114.0
2021-03-29 11:00:00,86.73,86.74,86.7,86.73,134584.0,69.1033,69.1113,69.0794,69.1033,134584.0
2021-03-29 11:05:00,86.73,86.73,86.69,86.72,163373.0,69.1033,69.1033,69.0715,69.0954,163373.0
2021-03-29 11:10:00,86.72,86.74,86.7,86.71,168818.0,69.0954,69.1113,69.0794,69.0874,168818.0
2021-03-29 11:15:00,86.71,86.73,86.7,86.72,76816.0,69.0874,69.1033,69.0794,69.0954,76816.0
2021-03-29 11:20:00,86.72,86.75,86.71,86.74,84032.0,69.0954,69.1193,69.0874,69.1113,84032.0
2021-03-29 11:25:00,86.75,86.77,86.74,86.77,119601.0,69.1193,69.1352,69.1113,69.1352,119601.0
2021-03-29 11:30:00,86.77,86.79,86.75,86.79,213879.0,69.1352,69.1511,69.1193,69.1511,213879.0
2021-03-29 11:35:00,86.78,86.8,86.77,86.8,134876.0,69.1432,69.1591,69.1352,69.1591,134876.0
2021-03-29 11:40:00,86.8,86.81,86.79,86.8,189394.0,69.1591,69.1671,69.1511,69.1591,189394.0
2021-03-29 11:45:00,86.8,86.83,86.79,86.81,305209.0,69.1591,69.183,69.1511,69.1671,305209.0
2021-03-29 11:50:00,86.81,86.84,86.79,86.83,46444.0,69.1671,69.191,69.1511,69.183,46444.0
2021-03-29 11:55:00,86.84,86.84,86.82,86.83,10963.0,69.191,69.191,69.1751,69.183,10963.0
2021-03-29 12:00:00,86.82,86.83,86.79,86.8,32124.0,69.1751,69.183,69.1511,69.1591,32124.0
2021-03-29 12:05:00,86.79,86.8,86.77,86.78,116520.0,69.1511,69.1591,69.1352,69.1432,116520.0
2021-03-29 12:10:00,86.78,86.79,86.75,86.77,217222.0,69.1432,69.1511,69.1193,69.1352,217222.0
2021-03-29 12:15:00,86.78,86.78,86.76,86.77,20866.0,69.1432,69.1432,69.1272,69.1352,20866.0
2021-03-29 12:20:00,86.76,86.77,86.75,86.77,11384.0,69.1272,69.1352,69.1193,69.1352,11384.0
2021-03-29 12:25:00,86.76,86.8,86.76,86.8,23693.0,69.1272,69.1591,69.1272,69.1591,23693.0
2021-03-29 12:30:00,86.8,86.81,86.78,86.81,22608.0,69.1591,69.1671,69.1432,69.1671,22608.0
2021-03-29 12:35:00,86.81,86.83,86.8,86.83,54333.0,69.1671,69.183,69.1591,69.183,54333.0
2021-03-29 12:40:00,86.82,86.85,86.8,86.84,187668.0,69.1751,69.199,69.1591,69.191,187668.0
2021-03-29 12:45:00,86.84,86.85,86.82,86.84,20401.0,69.191,69.199,69.1751,69.191,20401.0
2021-03-29 12:50:00,86.84,86.86,86.83,86.85,55332.0,69.191,69.2069,69.183,69.199,55332.0
2021-03-29 12:55:00,86.86,86.87,86.84,86.86,123568.0,69.2069,69.2149,69.191,69.2069,123568.0
2021-03-29 13:00:00,86.86,86.88,86.81,86.85,863370.0,69.2069,69.2229,69.1671,69.199,863370.0
2021-03-29 13:05:00,86.85,86.87,86.85,86.85,204647.0,69.199,69.2149,69.199,69.199,204647.0
2021-03-29 13:10:00,86.86,86.86,86.84,86.85,196167.0,69.2069,69.2069,69.191,69.199,196167.0
2021-03-29 13:15:00,86.86,86.86,86.84,86.84,86666.0,69.2069,69.2069,69.191,69.191,86666.0
2021-03-29 13:20:00,86.84,86.85,86.83,86.83,48090.0,69.191,69.199,69.183,69.183,48090.0
2021-03-29 13:25:00,86.84,86.84,86.8,86.81,93109.0,69.191,69.191,69.1591,69.1671,93109.0
2021-03-29 13:30:00,86.82,86.85,86.81,86.85,140865.0,69.1751,69.199,69.1671,69.199,140865.0
2021-03-29 13:35:00,86.85,86.86,86.8,86.81,103032.0,69.199,69.2069,69.1591,69.1671,103032.0
2021-03-29 13:40:00,86.8,86.81,86.79,86.8,21537.0,69.1591,69.1671,69.1511,69.1591,21537.0
2021-03-29 13:45:00,86.79,86.82,86.78,86.81,46035.0,69.1511,69.1751,69.1432,69.1671,46035.0
2021-03-29 13:50:00,86.81,86.83,86.8,86.83,132919.0,69.1671,69.183,69.1591,69.183,132919.0
2021-03-29 13:55:00,86.83,86.83,86.79,86.79,29682.0,69.183,69.183,69.1511,69.1511,29682.0
2021-03-29 14:00:00,86.8,86.81,86.78,86.8,135273.0,69.1591,69.1671,69.1432,69.1591,135273.0
2021-03-29 14:05:00,86.8,86.82,86.79,86.82,108923.0,69.1591,69.1751,69.1511,69.1751,108923.0
2021-03-29 14:10:00,86.81,86.84,86.8,86.84,175256.0,69.1671,69.191,69.1591,69.191,175256.0
2021-03-29 14:15:00,86.84,86.84,86.81,86.82,129445.0,69.191,69.191,69.1671,69.1751,129445.0
2021-03-29 14:20:00,86.83,86.84,86.82,86.84,69367.0,69.183,69.191,69.1751,69.191,69367.0
2021-03-29 14:25:00,86.84,86.86,86.83,86.86,93246.0,69.191,69.2069,69.183,69.2069,93246.0
2021-03-29 14:30:00,86.86,86.86,86.83,86.83,176587.0,69.2069,69.2069,69.183,69.183,176587.0
2021-03-29 14:35:00,86.84,86.86,86.83,86.83,124712.0,69.191,69.2069,69.183,69.183,124712.0
2021-03-29 14:40:00,86.84,86.87,86.83,86.87,87023.0,69.191,69.2149,69.183,69.2149,87023.0
2021-03-29 14:45:00,86.87,86.92,86.87,86.91,165871.0,69.2149,69.2547,69.2149,69.2468,165871.0
2021-03-29 14:50:00,86.9,86.92,86.87,86.91,145887.0,69.2388,69.2547,69.2149,69.2468,145887.0
2021-03-29 14:55:00,86.91,86.91,86.87,86.9,172344.0,69.2468,69.2468,69.2149,69.2388,172344.0
2021-03-29 15:00:00,86.9,86.93,86.9,86.93,206332.0,69.2388,69.2627,69.2388,69.2627,206332.0
2021-03-29 15:05:00,86.93,86.95,86.93,86.95,98630.0,69.2627,69.2786,69.2627,69.2786,98630.0
2021-03-29 15:10:00,86.95,86.95,86.92,86.94,219197.0,69.2786,69.2786,69.2547,69.2707,219197.0
2021-03-29 15:15:00,86.94,86.95,86.93,86.95,215400.0,69.2707,69.2786,69.2627,69.2786,215400.0
2021-03-29 15:20:00,86.95,86.96,86.94,86.96,197621.0,69.2786,69.2866,69.2707,69.2866,197621.0
2021-03-29 15:25:00,86.96,86.97,86.96,86.97,185023.0,69.2866,69.2946,69.2866,69.2946,185023.0
2021-03-29 15:30:00,86.97,86.98,86.96,86.98,189389.0,69.2946,69.3025,69.2866,69.3025,189389.0
2021-03-29 15:35:00,86.98,87.0,86.97,87.0,223104.0,69.3025,69.3185,69.2946,69.3185,223104.0
2021-03-29 15:40:00,87.0,87.0,86.97,86.98,377073.0,69.3185,69.3185,69.2946,69.3025,377073.0
2021-03-29 15:45:00,86.97,86.97,86.94,86.96,617140.0,69.2946,69.2946,69.2707,69.2866,617140.0
2021-03-29 15:50:00,86.97,86.97,86.96,86.97,416555.0,69.2946,69.2946,69.2866,69.2946,416555.0
2021-03-29 15:55:00,86.97,86.98,86.95,86.97,1299293.0,69.2946,69.3025,69.2786,69.2946,1299293.0
2021-03-30 09:30:00,86.83,86.85,86.8,86.83,374440.0,69.183,69.199,69.1591,69.183,374440.0
2021-03-30 09:35:00,86.83,86.85,86.81,86.84,229703.0,69.183,69.199,69.1671,69.191,229703.0
2021-03-30 09:40:00,86.84,86.85,86.81,86.83,162460.0,69.191,69.199,69.1671,69.183,162460.0
2021-03-30 09:45:00,86.83,86.85,86.82,86.83,328653.0,69.183,69.199,69.1751,69.183,328653.0
2021-03-30 09:50:00,86.84,86.84,86.8,86.82,166369.0,69.191,69.191,69.1591,69.1751,166369.0
2021-03-30 09:55:00,86.83,86.85,86.82,86.84,157029.0,69.183,69.199,69.1751,69.191,157029.0
2021-03-30 10:00:00,86.84,86.84,86.82,86.82,179642.0,69.191,69.191,69.1751,69.1751,179642.0
2021-03-30 10:05:00,86.82,86.85,86.82,86.83,179120.0,69.1751,69.199,69.1751,69.183,179120.0
2021-03-30 10:10:00,86.84,86.87,86.83,86.85,58742.0,69.191,69.2149,69.183,69.199,58742.0
2021-03-30 10:15:00,86.85,86.85,86.81,86.81,150349.0,69.199,69.199,69.1671,69.1671,150349.0
2021-03-30 10:20:00,86.81,86.82,86.79,86.82,276953.0,69.1671,69.1751,69.1511,69.1751,276953.0
2021-03-30 10:25:00,86.83,86.86,86.82,86.86,82364.0,69.183,69.2069,69.1751,69.2069,82364.0
2021-03-30 10:30:00,86.86,86.88,86.85,86.86,109533.0,69.2069,69.2229,69.199,69.2069,109533.0
2021-03-30 10:35:00,86.87,86.87,86.83,86.84,94447.0,69.2149,69.2149,69.183,69.191,94447.0
2021-03-30 10:40:00,86.84,86.86,86.83,86.85,478543.0,69.191,69.2069,69.183,69.199,478543.0
2021-03-30 10:45:00,86.85,86.87,86.85,86.86,185660.0,69.199,69.2149,69.199,69.2069,185660.0
2021-03-30 10:50:00,86.86,86.86,86.84,86.84,71070.0,69.2069,69.2069,69.191,69.191,71070.0
2021-03-30 10:55:00,86.84,86.85,86.83,86.84,137881.0,69.191,69.199,69.183,69.191,137881.0
2021-03-30 11:00:00,86.84,86.86,86.83,86.84,230135.0,69.191,69.2069,69.183,69.191,230135.0
2021-03-30 11:05:00,86.84,86.85,86.83,86.84,115938.0,69.191,69.199,69.183,69.191,115938.0
2021-03-30 11:10:00,86.84,86.86,86.83,86.84,176117.0,69.191,69.2069,69.183,69.191,176117.0
2021-03-30 11:15:00,86.84,86.85,86.84,86.84,54179.0,69.191,69.199,69.191,69.191,54179.0
2021-03-30 11:20:00,86.85,86.85,86.83,86.84,42018.0,69.199,69.199,69.183,69.191,42018.0
2021-03-30 11:25:00,86.83,86.84,86.83,86.84,74501.0,69.183,69.191,69.183,69.191,74501.0
2021-03-30 11:30:00,86.84,86.86,86.83,86.85,99524.0,69.191,69.2069,69.183,69.199,99524.0
2021-03-30 11:35:00,86.86,86.86,86.83,86.84,86981.0,69.2069,69.2069,69.183,69.191,86981.0
2021-03-30 11:40:00,86.84,86.85,86.84,86.84,95130.0,69.191,69.199,69.191,69.191,95130.0
2021-03-30 11:45:00,86.84,86.87,86.84,86.84,190444.0,69.191,69.2149,69.191,69.191,190444.0
2021-03-30 11:50:00,86.85,86.87,86.84,86.85,581807.0,69.199,69.2149,69.191,69.199,581807.0
2021-03-30 11:55:00,86.85,86.86,86.85,86.86,40516.0,69.199,69.2069,69.199,69.2069,40516.0
2021-03-30 12:00:00,86.86,86.88,86.85,86.87,366619.0,69.2069,69.2229,69.199,69.2149,366619.0
2021-03-30 12:05:00,86.88,86.88,86.86,86.87,243523.0,69.2229,69.2229,69.2069,69.2149,243523.0
2021-03-30 12:10:00,86.87,86.87,86.85,86.86,38281.0,69.2149,69.2149,69.199,69.2069,38281.0
2021-03-30 12:15:00,86.86,86.86,86.84,86.84,80912.0,69.2069,69.2069,69.191,69.191,80912.0
2021-03-30 12:20:00,86.84,86.84,86.82,86.83,645575.0,69.191,69.191,69.1751,69.183,645575.0
2021-03-30 12:25:00,86.83,86.83,86.82,86.83,314304.0,69.183,69.183,69.1751,69.183,314304.0
2021-03-30 12:30:00,86.83,86.83,86.82,86.82,249862.0,69.183,69.183,69.1751,69.1751,249862.0
2021-03-30 12:35:00,86.82,86.83,86.81,86.83,153473.0,69.1751,69.183,69.1671,69.183,153473.0
2021-03-30 12:40:00,86.83,86.83,86.81,86.81,81223.0,69.183,69.183,69.1671,69.1671,81223.0
2021-03-30 12:45:00,86.81,86.82,86.81,86.81,83992.0,69.1671,69.1751,69.1671,69.1671,83992.0
2021-03-30 12:50:00,86.82,86.83,86.81,86.83,239983.0,69.1751,69.183,69.1671,69.183,239983.0
2021-03-30 12:55:00,86.83,86.83,86.82,86.83,52078.0,69.183,69.183,69.1751,69.183,52078.0
2021-03-30 13:00:00,86.83,86.83,86.82,86.83,31121.0,69.183,69.183,69.1751,69.183,31121.0
2021-03-30 13:05:00,86.82,86.83,86.82,86.83,41147.0,69.1751,69.183,69.1751,69.183,41147.0
2021-03-30 13:10:00,86.83,86.83,86.82,86.83,21415.0,69.183,69.183,69.1751,69.183,21415.0
2021-03-30 13:15:00,86.83,86.83,86.82,86.82,100293.0,69.183,69.183,69.1751,69.1751,100293.0
2021-03-30 13:20:00,86.83,86.83,86.82,86.83,51611.0,69.183,69.183,69.1751,69.183,51611.0
2021-03-30 13:25:00,86.83,86.84,86.82,86.84,151817.0,69.183,69.191,69.1751,69.191,151817.0
2021-03-30 13:30:00,86.83,86.84,86.81,86.82,114448.0,69.183,69.191,69.1671,69.1751,114448.0
2021-03-30 13:35:00,86.81,86.82,86.81,86.81,17020.0,69.1671,69.1751,69.1671,69.1671,17020.0
2021-03-30 13:40:00,86.81,86.83,86.81,86.83,72835.0,69.1671,69.183,69.1671,69.183,72835.0
2021-03-30 13:45:00,86.83,86.83,86.82,86.83,137242.0,69.183,69.183,69.1751,69.183,137242.0
2021-03-30 13:50:00,86.83,86.84,86.82,86.84,74022.0,69.183,69.191,69.1751,69.191,74022.0
2021-03-30 13:55:00,86.84,86.84,86.83,86.84,85048.0,69.191,69.191,69.183,69.191,85048.0
2021-03-30 14:00:00,86.83,86.84,86.81,86.83,127917.0,69.183,69.191,69.1671,69.183,127917.0
2021-03-30 14:05:00,86.83,86.85,86.82,86.84,214487.0,69.183,69.199,69.1751,69.191,214487.0
2021-03-30 14:10:00,86.84,86.84,86.83,86.84,174989.0,69.191,69.191,69.183,69.191,174989.0
2021-03-30 14:15:00,86.84,86.84,86.83,86.84,71271.0,69.191,69.191,69.183,69.191,71271.0
2021-03-30 14:20:00,86.84,86.84,86.81,86.81,125793.0,69.191,69.191,69.1671,69.1671,125793.0
2021-03-30 14:25:00,86.81,86.83,86.81,86.83,75805.0,69.1671,69.183,69.1671,69.183,75805.0
2021-03-30 14:30:00,86.83,86.84,86.82,86.83,247671.0,69.183,69.191,69.1751,69.183,247671.0
2021-03-30 14:35:00,86.82,86.83,86.81,86.81,82189.0,69.1751,69.183,69.1671,69.1671,82189.0
2021-03-30 14:40:00,86.81,86.82,86.8,86.81,203101.0,69.1671,69.1751,69.1591,69.1671,203101.0
2021-03-30 14:45:00,86.81,86.82,86.81,86.82,225003.0,69.1671,69.1751,69.1671,69.1751,225003.0
2021-03-30 14:50:00,86.82,86.82,86.81,86.82,174035.0,69.1751,69.1751,69.1671,69.1751,174035.0
2021-03-30 14:55:00,86.82,86.84,86.81,86.84,196759.0,69.1751,69.191,69.1671,69.191,196759.0
2021-03-30 15:00:00,86.84,86.88,86.83,86.87,350639.0,69.191,69.2229,69.183,69.2149,350639.0
2021-03-30 15:05:00,86.87,86.88,86.86,86.86,132751.0,69.2149,69.2229,69.2069,69.2069,132751.0
2021-03-30 15:10:00,86.86,86.87,86.84,86.84,246610.0,69.2069,69.2149,69.191,69.191,246610.0
2021-03-30 15:15:00,86.84,86.85,86.83,86.84,227394.0,69.191,69.199,69.183,69.191,227394.0
2021-03-30 15:20:00,86.84,86.84,86.83,86.84,157679.0,69.191,69.191,69.183,69.191,157679.0
2021-03-30 15:25:00,86.84,86.84,86.83,86.84,156198.0,69.191,69.191,69.183,69.191,156198.0
2021-03-30 15:30:00,86.84,86.84,86.83,86.84,190279.0,69.191,69.191,69.183,69.191,190279.0
2021-03-30 15:35:00,86.84,86.84,86.82,86.83,465802.0,69.191,69.191,69.1751,69.183,465802.0
2021-03-30 15:40:00,86.83,86.83,86.81,86.81,360835.0,69.183,69.183,69.1671,69.1671,360835.0
2021-03-30 15:45:00,86.81,86.82,86.81,86.81,878780.0,69.1671,69.1751,69.1671,69.1671,878780.0
2021-03-30 15:50:00,86.81,86.82,86.75,86.78,1149934.0,69.1671,69.1751,69.1193,69.1432,1149934.0
2021-03-30 15:55:00,86.78,86.79,86.74,86.78,1926538.0,69.1432,69.1511,69.1113,69.1432,1926538.0
2021-03-31 09:30:00,86.86,86.95,86.85,86.95,385170.0,69.2069,69.2786,69.199,69.2786,385170.0
2021-03-31 09:35:00,86.95,86.97,86.94,86.96,186943.0,69.2786,69.2946,69.2707,69.2866,186943.0
2021-03-31 09:40:00,86.96,86.96,86.93,86.95,237757.0,69.2866,69.2866,69.2627,69.2786,237757.0
2021-03-31 09:45:00,86.95,86.98,86.95,86.98,363201.0,69.2786,69.3025,69.2786,69.3025,363201.0
2021-03-31 09:50:00,86.98,87.02,86.97,87.01,411277.0,69.3025,69.3344,69.2946,69.3264,411277.0
2021-03-31 09:55:00,87.01,87.02,87.0,87.02,125156.0,69.3264,69.3344,69.3185,69.3344,125156.0
2021-03-31 10:00:00,87.02,87.03,87.01,87.02,611014.0,69.3344,69.3424,69.3264,69.3344,611014.0
2021-03-31 10:05:00,87.03,87.03,87.01,87.01,343997.0,69.3424,69.3424,69.3264,69.3264,343997.0
2021-03-31 10:10:00,87.02,87.02,86.99,87.0,252697.0,69.3344,69.3344,69.3105,69.3185,252697.0
2021-03-31 10:15:00,87.0,87.0,86.97,86.99,314418.0,69.3185,69.3185,69.2946,69.3105,314418.0
2021-03-31 10:20:00,86.98,86.99,86.98,86.99,223677.0,69.3025,69.3105,69.3025,69.3105,223677.0
2021-03-31 10:25:00,86.99,86.99,86.98,86.99,178570.0,69.3105,69.3105,69.3025,69.3105,178570.0
2021-03-31 10:30:00,86.99,87.01,86.98,87.01,507741.0,69.3105,69.3264,69.3025,69.3264,507741.0
2021-03-31 10:35:00,87.01,87.01,87.0,87.01,47738.0,69.3264,69.3264,69.3185,69.3264,47738.0
2021-03-31 10:40:00,87.01,87.03,87.0,87.03,191718.0,69.3264,69.3424,69.3185,69.3424,191718.0
2021-03-31 10:45:00,87.03,87.04,87.02,87.04,212538.0,69.3424,69.3503,69.3344,69.3503,212538.0
2021-03-31 10:50:00,87.04,87.06,87.02,87.06,959242.0,69.3503,69.3663,69.3344,69.3663,959242.0
2021-03-31 10:55:00,87.06,87.07,87.05,87.06,266299.0,69.3663,69.3742,69.3583,69.3663,266299.0
2021-03-31 11:00:00,87.06,87.07,87.05,87.06,482935.0,69.3663,69.3742,69.3583,69.3663,482935.0
2021-03-31 11:05:00,87.06,87.06,87.04,87.05,142869.0,69.3663,69.3663,69.3503,69.3583,142869.0
2021-03-31 11:10:00,87.05,87.05,87.01,87.02,322984.0,69.3583,69.3583,69.3264,69.3344,322984.0
2021-03-31 11:15:00,87.02,87.03,87.01,87.02,117108.0,69.3344,69.3424,69.3264,69.3344,117108.0
2021-03-31 11:20:00,87.03,87.04,87.02,87.03,178249.0,69.3424,69.3503,69.3344,69.3424,178249.0
2021-03-31 11:25:00,87.03,87.03,87.01,87.02,585003.0,69.3424,69.3424,69.3264,69.3344,585003.0
2021-03-31 11:30:00,87.02,87.02,87.0,87.0,227951.0,69.3344,69.3344,69.3185,69.3185,227951.0
2021-03-31 11:35:00,87.0,87.01,87.0,87.01,42928.0,69.3185,69.3264,69.3185,69.3264,42928.0
2021-03-31 11:40:00,87.01,87.01,86.99,87.01,177045.0,69.3264,69.3264,69.3105,69.3264,177045.0
2021-03-31 11:45:00,87.01,87.04,87.0,87.04,328286.0,69.3264,69.3503,69.3185,69.3503,328286.0
2021-03-31 11:50:00,87.04,87.05,87.03,87.05,343154.0,69.3503,69.3583,69.3424,69.3583,343154.0
2021-03-31 11:55:00,87.05,87.05,87.04,87.05,632323.0,69.3583,69.3583,69.3503,69.3583,632323.0
2021-03-31 12:00:00,87.05,87.07,87.04,87.07,253548.0,69.3583,69.3742,69.3503,69.3742,253548.0
2021-03-31 12:05:00,87.07,87.08,87.06,87.08,142816.0,69.3742,69.3822,69.3663,69.3822,142816.0
2021-03-31 12:10:00,87.08,87.08,87.07,87.08,161469.0,69.3822,69.3822,69.3742,69.3822,161469.0
2021-03-31 12:15:00,87.08,87.09,87.07,87.08,415956.0,69.3822,69.3902,69.3742,69.3822,415956.0
2021-03-31 12:20:00,87.08,87.08,87.07,87.08,51449.0,69.3822,69.3822,69.3742,69.3822,51449.0
2021-03-31 12:25:00,87.07,87.08,87.07,87.08,228059.0,69.3742,69.3822,69.3742,69.3822,228059.0
2021-03-31 12:30:00,87.08,87.08,87.07,87.08,156251.0,69.3822,69.3822,69.3742,69.3822,156251.0
2021-03-31 12:35:00,87.08,87.08,87.07,87.08,105248.0,69.3822,69.3822,69.3742,69.3822,105248.0
2021-03-31 12:40:00,87.08,87.09,87.07,87.09,746132.0,69.3822,69.3902,69.3742,69.3902,746132.0
2021-03-31 12:45:00,87.09,87.1,87.08,87.1,171866.0,69.3902,69.3981,69.3822,69.3981,171866.0
2021-03-31 12:50:00,87.09,87.15,87.09,87.15,2306189.0,69.3902,69.438,69.3902,69.438,2306189.0
2021-03-31 12:55:00,87.15,87.21,87.14,87.19,1444901.0,69.438,69.4858,69.43,69.4699,1444901.0
2021-03-31 13:00:00,87.18,87.19,87.17,87.17,437490.0,69.4619,69.4699,69.4539,69.4539,437490.0
2021-03-31 13:05:00,87.17,87.18,87.14,87.18,737628.0,69.4539,69.4619,69.43,69.4619,737628.0
2021-03-31 13:10:00,87.18,87.18,87.16,87.17,274749.0,69.4619,69.4619,69.446,69.4539,274749.0
2021-03-31 13:15:00,87.17,87.18,87.16,87.17,273563.0,69.4539,69.4619,69.446,69.4539,273563.0
2021-03-31 13:20:00,87.17,87.17,87.09,87.12,920214.0,69.4539,69.4539,69.3902,69.4141,920214.0
2021-03-31 13:25:00,87.12,87.13,87.11,87.13,120696.0,69.4141,69.422,69.4061,69.422,120696.0
2021-03-31 13:30:00,87.13,87.16,87.12,87.16,657443.0,69.422,69.446,69.4141,69.446,657443.0
2021-03-31 13:35:00,87.15,87.2,87.15,87.17,366000.0,69.438,69.4778,69.438,69.4539,366000.0
2021-03-31 13:40:00,87.17,87.18,87.14,87.15,608302.0,69.4539,69.4619,69.43,69.438,608302.0
2021-03-31 13:45:00,87.15,87.16,87.14,87.15,268237.0,69.438,69.446,69.43,69.438,268237.0
2021-03-31 13:50:00,87.15,87.15,87.14,87.15,206987.0,69.438,69.438,69.43,69.438,206987.0
2021-03-31 13:55:00,87.15,87.17,87.14,87.17,380392.0,69.438,69.4539,69.43,69.4539,380392.0
2021-03-31 14:00:00,87.17,87.17,87.15,87.17,444477.0,69.4539,69.4539,69.438,69.4539,444477.0
2021-03-31 14:05:00,87.17,87.17,87.15,87.16,185664.0,69.4539,69.4539,69.438,69.446,185664.0
2021-03-31 14:10:00,87.16,87.16,87.15,87.15,407954.0,69.446,69.446,69.438,69.438,407954.0
2021-03-31 14:15:00,87.16,87.16,87.14,87.15,284006.0,69.446,69.446,69.43,69.438,284006.0
2021-03-31 14:20:00,87.15,87.15,87.12,87.13,2044883.0,69.438,69.438,69.4141,69.422,2044883.0
2021-03-31 14:25:00,87.13,87.14,87.12,87.13,2006208.0,69.422,69.43,69.4141,69.422,2006208.0
2021-03-31 14:30:00,87.13,87.13,87.12,87.13,568346.0,69.422,69.422,69.4141,69.422,568346.0
2021-03-31 14:35:00,87.13,87.13,87.12,87.13,180461.0,69.422,69.422,69.4141,69.422,180461.0
2021-03-31 14:40:00,87.13,87.14,87.12,87.14,387607.0,69.422,69.43,69.4141,69.43,387607.0
2021-03-31 14:45:00,87.14,87.14,87.13,87.14,338750.0,69.43,69.43,69.422,69.43,338750.0
2021-03-31 14:50:00,87.14,87.14,87.12,87.12,469012.0,69.43,69.43,69.4141,69.4141,469012.0
2021-03-31 14:55:00,87.12,87.13,87.1,87.11,536063.0,69.4141,69.422,69.3981,69.4061,536063.0
2021-03-31 15:00:00,87.11,87.13,87.1,87.13,434756.0,69.4061,69.422,69.3981,69.422,434756.0
2021-03-31 15:05:00,87.13,87.14,87.12,87.14,145857.0,69.422,69.43,69.4141,69.43,145857.0
2021-03-31 15:10:00,87.13,87.14,87.13,87.14,317070.0,69.422,69.43,69.422,69.43,317070.0
2021-03-31 15:15:00,87.14,87.16,87.13,87.16,437803.0,69.43,69.446,69.422,69.446,437803.0
2021-03-31 15:20:00,87.16,87.17,87.15,87.17,330219.0,69.446,69.4539,69.438,69.4539,330219.0
2021-03-31 15:25:00,87.17,87.18,87.16,87.18,350041.0,69.4539,69.4619,69.446,69.4619,350041.0
2021-03-31 15:30:00,87.17,87.18,87.17,87.18,466385.0,69.4539,69.4619,69.4539,69.4619,466385.0
2021-03-31 15:35:00,87.17,87.18,87.16,87.17,588557.0,69.4539,69.4619,69.446,69.4539,588557.0
2021-03-31 15:40:00,87.17,87.18,87.16,87.16,804419.0,69.4539,69.4619,69.446,69.446,804419.0
2021-03-31 15:45:00,87.16,87.17,87.14,87.15,630075.0,69.446,69.4539,69.43,69.438,630075.0
2021-03-31 15:50:00,87.15,87.18,87.14,87.17,1344709.0,69.438,69.4619,69.43,69.4539,1344709.0
2021-03-31 15:55:00,87.17,87.17,87.15,87.17,2418982.0,69.4539,69.4539,69.438,69.4539,2418982.0
2021-04-01 09:30:00,86.97,86.98,86.85,86.88,1087575.0,69.5282,69.5362,69.4323,69.4562,1087575.0
2021-04-01 09:35:00,86.87,86.93,86.87,86.91,953288.0,69.4482,69.4962,69.4482,69.4802,953288.0
2021-04-01 09:40:00,86.91,86.94,86.9,86.91,943980.0,69.4802,69.5042,69.4722,69.4802,943980.0
2021-04-01 09:45:00,86.9,86.92,86.9,86.92,1002238.0,69.4722,69.4882,69.4722,69.4882,1002238.0
2021-04-01 09:50:00,86.92,86.92,86.86,86.87,549509.0,69.4882,69.4882,69.4402,69.4482,549509.0
2021-04-01 09:55:00,86.86,86.87,86.85,86.86,397878.0,69.4402,69.4482,69.4323,69.4402,397878.0
2021-04-01 10:00:00,86.86,86.88,86.85,86.87,157697.0,69.4402,69.4562,69.4323,69.4482,157697.0
2021-04-01 10:05:00,86.87,86.91,86.86,86.91,183966.0,69.4482,69.4802,69.4402,69.4802,183966.0
2021-04-01 10:10:00,86.91,86.92,86.89,86.92,312228.0,69.4802,69.4882,69.4642,69.4882,312228.0
2021-04-01 10:15:00,86.92,86.95,86.91,86.94,625454.0,69.4882,69.5122,69.4802,69.5042,625454.0
2021-04-01 10:20:00,86.92,86.93,86.91,86.92,100799.0,69.4882,69.4962,69.4802,69.4882,100799.0
2021-04-01 10:25:00,86.92,86.94,86.91,86.93,276090.0,69.4882,69.5042,69.4802,69.4962,276090.0
2021-04-01 10:30:00,86.93,86.94,86.93,86.94,111946.0,69.4962,69.5042,69.4962,69.5042,111946.0
2021-04-01 10:35:00,86.93,86.95,86.93,86.94,748636.0,69.4962,69.5122,69.4962,69.5042,748636.0
2021-04-01 10:40:00,86.93,86.94,86.93,86.94,156585.0,69.4962,69.5042,69.4962,69.5042,156585.0
2021-04-01 10:45:00,86.94,86.94,86.92,86.92,149575.0,69.5042,69.5042,69.4882,69.4882,149575.0
2021-04-01 10:50:00,86.92,86.93,86.91,86.92,134656.0,69.4882,69.4962,69.4802,69.4882,134656.0
2021-04-01 10:55:00,86.92,86.93,86.91,86.92,313482.0,69.4882,69.4962,69.4802,69.4882,313482.0
2021-04-01 11:00:00,86.92,86.95,86.92,86.95,538322.0,69.4882,69.5122,69.4882,69.5122,538322.0
2021-04-01 11:05:00,86.95,86.96,86.94,86.95,280569.0,69.5122,69.5202,69.5042,69.5122,280569.0
2021-04-01 11:10:00,86.95,86.97,86.94,86.97,679929.0,69.5122,69.5282,69.5042,69.5282,679929.0
2021-04-01 11:15:00,86.97,86.97,86.93,86.94,298362.0,69.5282,69.5282,69.4962,69.5042,298362.0
2021-04-01 11:20:00,86.94,86.97,86.93,86.95,385887.0,69.5042,69.5282,69.4962,69.5122,385887.0
2021-04-01 11:25:00,86.95,86.96,86.94,86.95,235360.0,69.5122,69.5202,69.5042,69.5122,235360.0
2021-04-01 11:30:00,86.94,86.95,86.92,86.92,67198.0,69.5042,69.5122,69.4882,69.4882,67198.0
2021-04-01 11:35:00,86.92,86.93,86.91,86.92,83156.0,69.4882,69.4962,69.4802,69.4882,83156.0
2021-04-01 11:40:00,86.91,86.92,86.89,86.92,615960.0,69.4802,69.4882,69.4642,69.4882,615960.0
2021-04-01 11:45:00,86.92,86.94,86.92,86.92,172047.0,69.4882,69.5042,69.4882,69.4882,172047.0
2021-04-01 11:50:00,86.92,86.93,86.92,86.92,44412.0,69.4882,69.4962,69.4882,69.4882,44412.0
2021-04-01 11:55:00,86.92,86.93,86.9,86.91,130119.0,69.4882,69.4962,69.4722,69.4802,130119.0
2021-04-01 12:00:00,86.91,86.93,86.9,86.92,95891.0,69.4802,69.4962,69.4722,69.4882,95891.0
2021-04-01 12:05:00,86.92,86.93,86.92,86.93,126467.0,69.4882,69.4962,69.4882,69.4962,126467.0
2021-04-01 12:10:00,86.93,86.95,86.92,86.95,422156.0,69.4962,69.5122,69.4882,69.5122,422156.0
2021-04-01 12:15:00,86.95,86.95,86.94,86.95,213553.0,69.5122,69.5122,69.5042,69.5122,213553.0
2021-04-01 12:20:00,86.95,86.95,86.94,86.95,168707.0,69.5122,69.5122,69.5042,69.5122,168707.0
2021-04-01 12:25:00,86.95,86.95,86.94,86.95,68020.0,69.5122,69.5122,69.5042,69.5122,68020.0
2021-04-01 12:30:00,86.94,86.95,86.94,86.95,103957.0,69.5042,69.5122,69.5042,69.5122,103957.0
2021-04-01 12:35:00,86.95,86.95,86.94,86.95,134257.0,69.5122,69.5122,69.5042,69.5122,134257.0
2021-04-01 12:40:00,86.95,86.95,86.93,86.94,57688.0,69.5122,69.5122,69.4962,69.5042,57688.0
2021-04-01 12:45:00,86.94,86.95,86.93,86.94,304343.0,69.5042,69.5122,69.4962,69.5042,304343.0
2021-04-01 12:50:00,86.94,86.94,86.93,86.94,45584.0,69.5042,69.5042,69.4962,69.5042,45584.0
2021-04-01 12:55:00,86.94,86.94,86.93,86.94,210459.0,69.5042,69.5042,69.4962,69.5042,210459.0
2021-04-01 13:00:00,86.94,86.96,86.94,86.95,575068.0,69.5042,69.5202,69.5042,69.5122,575068.0
2021-04-01 13:05:00,86.96,86.96,86.95,86.95,390363.0,69.5202,69.5202,69.5122,69.5122,390363.0
2021-04-01 13:10:00,86.95,86.96,86.95,86.95,157661.0,69.5122,69.5202,69.5122,69.5122,157661.0
2021-04-01 13:15:00,86.96,86.96,86.94,86.95,149558.0,69.5202,69.5202,69.5042,69.5122,149558.0
2021-04-01 13:20:00,86.95,86.96,86.94,86.96,273421.0,69.5122,69.5202,69.5042,69.5202,273421.0
2021-04-01 13:25:00,86.95,86.97,86.95,86.97,313491.0,69.5122,69.5282,69.5122,69.5282,313491.0
2021-04-01 13:30:00,86.97,86.97,86.96,86.97,167795.0,69.5282,69.5282,69.5202,69.5282,167795.0
2021-04-01 13:35:00,86.97,86.97,86.96,86.97,90651.0,69.5282,69.5282,69.5202,69.5282,90651.0
2021-04-01 13:40:00,86.97,86.98,86.96,86.98,204729.0,69.5282,69.5362,69.5202,69.5362,204729.0
2021-04-01 13:45:00,86.97,86.98,86.97,86.98,28936.0,69.5282,69.5362,69.5282,69.5362,28936.0
2021-04-01 13:50:00,86.98,86.98,86.97,86.98,43935.0,69.5362,69.5362,69.5282,69.5362,43935.0
2021-04-01 13:55:00,86.98,86.98,86.96,86.97,148015.0,69.5362,69.5362,69.5202,69.5282,148015.0
2021-04-01 14:00:00,86.97,86.97,86.96,86.97,26792.0,69.5282,69.5282,69.5202,69.5282,26792.0
2021-04-01 14:05:00,86.96,86.98,86.96,86.97,371021.0,69.5202,69.5362,69.5202,69.5282,371021.0
2021-04-01 14:10:00,86.97,86.98,86.96,86.98,187556.0,69.5282,69.5362,69.5202,69.5362,187556.0
2021-04-01 14:15:00,86.98,86.99,86.97,86.98,51584.0,69.5362,69.5442,69.5282,69.5362,51584.0
2021-04-01 14:20:00,86.98,86.99,86.97,86.98,66811.0,69.5362,69.5442,69.5282,69.5362,66811.0
2021-04-01 14:25:00,86.98,86.99,86.97,86.99,185044.0,69.5362,69.5442,69.5282,69.5442,185044.0
2021-04-01 14:30:00,86.98,86.99,86.98,86.98,42734.0,69.5362,69.5442,69.5362,69.5362,42734.0
2021-04-01 14:35:00,86.98,86.99,86.98,86.99,79277.0,69.5362,69.5442,69.5362,69.5442,79277.0
2021-04-01 14:40:00,86.99,86.99,86.98,86.98,85046.0,69.5442,69.5442,69.5362,69.5362,85046.0
2021-04-01 14:45:00,86.98,86.99,86.97,86.99,211809.0,69.5362,69.5442,69.5282,69.5442,211809.0
2021-04-01 14:50:00,86.99,87.0,86.98,86.99,91341.0,69.5442,69.5522,69.5362,69.5442,91341.0
2021-04-01 14:55:00,86.99,87.0,86.99,87.0,31501.0,69.5442,69.5522,69.5442,69.5522,31501.0
2021-04-01 15:00:00,87.0,87.0,86.98,86.99,58461.0,69.5522,69.5522,69.5362,69.5442,58461.0
2021-04-01 15:05:00,86.99,86.99,86.98,86.99,43183.0,69.5442,69.5442,69.5362,69.5442,43183.0
2021-04-01 15:10:00,86.98,86.99,86.97,86.99,312751.0,69.5362,69.5442,69.5282,69.5442,312751.0
2021-04-01 15:15:00,86.98,86.99,86.97,86.98,185833.0,69.5362,69.5442,69.5282,69.5362,185833.0
2021-04-01 15:20:00,86.98,86.99,86.97,86.98,169487.0,69.5362,69.5442,69.5282,69.5362,169487.0
2021-04-01 15:25:00,86.98,86.98,86.97,86.98,67106.0,69.5362,69.5362,69.5282,69.5362,67106.0
2021-04-01 15:30:00,86.98,86.99,86.97,86.98,155165.0,69.5362,69.5442,69.5282,69.5362,155165.0
2021-04-01 15:35:00,86.99,87.0,86.98,87.0,203447.0,69.5442,69.5522,69.5362,69.5522,203447.0
2021-04-01 15:40:00,87.0,87.05,86.99,87.05,773957.0,69.5522,69.5921,69.5442,69.5921,773957.0
2021-04-01 15:45:00,87.05,87.05,87.02,87.03,1320380.0,69.5921,69.5921,69.5682,69.5762,1320380.0
2021-04-01 15:50:00,87.03,87.04,87.02,87.04,228471.0,69.5762,69.5841,69.5682,69.5841,228471.0
2021-04-01 15:55:00,87.04,87.06,87.02,87.06,1697124.0,69.5841,69.6001,69.5682,69.6001,1697124.0
2021-04-05 09:30:00,87.08,87.18,87.07,87.1,593893.0,69.6161,69.6961,69.6081,69.6321,593893.0
2021-04-05 09:35:00,87.09,87.11,87.08,87.08,549389.0,69.6241,69.6401,69.6161,69.6161,549389.0
2021-04-05 09:40:00,87.09,87.09,87.05,87.06,189608.0,69.6241,69.6241,69.5921,69.6001,189608.0
2021-04-05 09:45:00,87.06,87.08,87.05,87.07,83548.0,69.6001,69.6161,69.5921,69.6081,83548.0
2021-04-05 09:50:00,87.07,87.09,87.07,87.08,367135.0,69.6081,69.6241,69.6081,69.6161,367135.0
2021-04-05 09:55:00,87.08,87.09,87.08,87.09,51164.0,69.6161,69.6241,69.6161,69.6241,51164.0
2021-04-05 10:00:00,87.09,87.1,87.07,87.09,168826.0,69.6241,69.6321,69.6081,69.6241,168826.0
2021-04-05 10:05:00,87.09,87.1,87.09,87.09,76211.0,69.6241,69.6321,69.6241,69.6241,76211.0
2021-04-05 10:10:00,87.09,87.1,87.08,87.09,218047.0,69.6241,69.6321,69.6161,69.6241,218047.0
2021-04-05 10:15:00,87.09,87.1,87.09,87.1,231874.0,69.6241,69.6321,69.6241,69.6321,231874.0
2021-04-05 10:20:00,87.09,87.13,87.09,87.11,290258.0,69.6241,69.6561,69.6241,69.6401,290258.0
2021-04-05 10:25:00,87.11,87.12,87.1,87.12,38950.0,69.6401,69.6481,69.6321,69.6481,38950.0
2021-04-05 10:30:00,87.12,87.13,87.11,87.13,77656.0,69.6481,69.6561,69.6401,69.6561,77656.0
2021-04-05 10:35:00,87.13,87.13,87.12,87.13,201087.0,69.6561,69.6561,69.6481,69.6561,201087.0
2021-04-05 10:40:00,87.13,87.16,87.13,87.16,416859.0,69.6561,69.6801,69.6561,69.6801,416859.0
2021-04-05 10:45:00,87.16,87.16,87.14,87.15,249190.0,69.6801,69.6801,69.6641,69.6721,249190.0
2021-04-05 10:50:00,87.15,87.16,87.14,87.15,319731.0,69.6721,69.6801,69.6641,69.6721,319731.0
2021-04-05 10:55:00,87.15,87.15,87.13,87.14,69522.0,69.6721,69.6721,69.6561,69.6641,69522.0
2021-04-05 11:00:00,87.14,87.14,87.12,87.13,192569.0,69.6641,69.6641,69.6481,69.6561,192569.0
2021-04-05 11:05:00,87.13,87.13,87.12,87.13,29802.0,69.6561,69.6561,69.6481,69.6561,29802.0
2021-04-05 11:10:00,87.13,87.14,87.12,87.14,339685.0,69.6561,69.6641,69.6481,69.6641,339685.0
2021-04-05 11:15:00,87.14,87.14,87.11,87.12,959103.0,69.6641,69.6641,69.6401,69.6481,959103.0
2021-04-05 11:20:00,87.12,87.12,87.1,87.11,118204.0,69.6481,69.6481,69.6321,69.6401,118204.0
2021-04-05 11:25:00,87.11,87.11,87.1,87.11,17088.0,69.6401,69.6401,69.6321,69.6401,17088.0
2021-04-05 11:30:00,87.11,87.11,87.1,87.11,9621.0,69.6401,69.6401,69.6321,69.6401,9621.0
2021-04-05 11:35:00,87.11,87.12,87.1,87.12,182227.0,69.6401,69.6481,69.6321,69.6481,182227.0
2021-04-05 11:40:00,87.12,87.12,87.11,87.12,206604.0,69.6481,69.6481,69.6401,69.6481,206604.0
2021-04-05 11:45:00,87.12,87.12,87.11,87.12,120445.0,69.6481,69.6481,69.6401,69.6481,120445.0
2021-04-05 11:50:00,87.11,87.12,87.1,87.1,151740.0,69.6401,69.6481,69.6321,69.6321,151740.0
2021-04-05 11:55:00,87.1,87.11,87.1,87.1,94812.0,69.6321,69.6401,69.6321,69.6321,94812.0
2021-04-05 12:00:00,87.11,87.12,87.09,87.09,312822.0,69.6401,69.6481,69.6241,69.6241,312822.0
2021-04-05 12:05:00,87.1,87.11,87.1,87.11,133084.0,69.6321,69.6401,69.6321,69.6401,133084.0
2021-04-05 12:10:00,87.11,87.11,87.06,87.08,274476.0,69.6401,69.6401,69.6001,69.6161,274476.0
2021-04-05 12:15:00,87.08,87.09,87.07,87.08,774395.0,69.6161,69.6241,69.6081,69.6161,774395.0
2021-04-05 12:20:00,87.08,87.08,87.05,87.05,233279.0,69.6161,69.6161,69.5921,69.5921,233279.0
2021-04-05 12:25:00,87.06,87.06,87.04,87.06,232662.0,69.6001,69.6001,69.5841,69.6001,232662.0
2021-04-05 12:30:00,87.05,87.07,87.05,87.07,194706.0,69.5921,69.6081,69.5921,69.6081,194706.0
2021-04-05 12:35:00,87.07,87.08,87.06,87.08,168221.0,69.6081,69.6161,69.6001,69.6161,168221.0
2021-04-05 12:40:00,87.08,87.08,87.06,87.06,95738.0,69.6161,69.6161,69.6001,69.6001,95738.0
2021-04-05 12:45:00,87.07,87.08,87.06,87.07,126873.0,69.6081,69.6161,69.6001,69.6081,126873.0
2021-04-05 12:50:00,87.06,87.07,87.06,87.07,41054.0,69.6001,69.6081,69.6001,69.6081,41054.0
2021-04-05 12:55:00,87.06,87.07,87.05,87.06,365192.0,69.6001,69.6081,69.5921,69.6001,365192.0
2021-04-05 13:00:00,87.06,87.07,87.05,87.06,183816.0,69.6001,69.6081,69.5921,69.6001,183816.0
2021-04-05 13:05:00,87.06,87.07,87.05,87.07,25935.0,69.6001,69.6081,69.5921,69.6081,25935.0
2021-04-05 13:10:00,87.07,87.07,87.05,87.06,59924.0,69.6081,69.6081,69.5921,69.6001,59924.0
2021-04-05 13:15:00,87.06,87.06,87.04,87.06,185978.0,69.6001,69.6001,69.5841,69.6001,185978.0
2021-04-05 13:20:00,87.06,87.06,87.05,87.06,26903.0,69.6001,69.6001,69.5921,69.6001,26903.0
2021-04-05 13:25:00,87.06,87.06,87.05,87.05,122305.0,69.6001,69.6001,69.5921,69.5921,122305.0
2021-04-05 13:30:00,87.06,87.07,87.05,87.06,168072.0,69.6001,69.6081,69.5921,69.6001,168072.0
2021-04-05 13:35:00,87.07,87.07,87.05,87.06,51523.0,69.6081,69.6081,69.5921,69.6001,51523.0
2021-04-05 13:40:00,87.06,87.07,87.05,87.06,149551.0,69.6001,69.6081,69.5921,69.6001,149551.0
2021-04-05 13:45:00,87.06,87.07,87.05,87.07,740711.0,69.6001,69.6081,69.5921,69.6081,740711.0
2021-04-05 13:50:00,87.06,87.07,87.05,87.05,125066.0,69.6001,69.6081,69.5921,69.5921,125066.0
2021-04-05 13:55:00,87.06,87.07,87.05,87.07,206586.0,69.6001,69.6081,69.5921,69.6081,206586.0
2021-04-05 14:00:00,87.06,87.07,87.06,87.06,84214.0,69.6001,69.6081,69.6001,69.6001,84214.0
2021-04-05 14:05:00,87.07,87.07,87.06,87.07,16595.0,69.6081,69.6081,69.6001,69.6081,16595.0
2021-04-05 14:10:00,87.07,87.07,87.06,87.06,746302.0,69.6081,69.6081,69.6001,69.6001,746302.0
2021-04-05 14:15:00,87.07,87.07,87.06,87.07,22685.0,69.6081,69.6081,69.6001,69.6081,22685.0
2021-04-05 14:20:00,87.06,87.07,87.06,87.06,17052.0,69.6001,69.6081,69.6001,69.6001,17052.0
2021-04-05 14:25:00,87.06,87.07,87.06,87.06,16008.0,69.6001,69.6081,69.6001,69.6001,16008.0
2021-04-05 14:30:00,87.07,87.07,87.06,87.06,20096.0,69.6081,69.6081,69.6001,69.6001,20096.0
2021-04-05 14:35:00,87.06,87.08,87.06,87.08,229079.0,69.6001,69.6161,69.6001,69.6161,229079.0
2021-04-05 14:40:00,87.08,87.08,87.06,87.07,233849.0,69.6161,69.6161,69.6001,69.6081,233849.0
2021-04-05 14:45:00,87.06,87.07,87.06,87.07,25702.0,69.6001,69.6081,69.6001,69.6081,25702.0
2021-04-05 14:50:00,87.07,87.07,87.06,87.06,81078.0,69.6081,69.6081,69.6001,69.6001,81078.0
2021-04-05 14:55:00,87.06,87.07,87.05,87.06,193501.0,69.6001,69.6081,69.5921,69.6001,193501.0
2021-04-05 15:00:00,87.06,87.06,87.05,87.06,30674.0,69.6001,69.6001,69.5921,69.6001,30674.0
2021-04-05 15:05:00,87.05,87.06,87.05,87.06,24587.0,69.5921,69.6001,69.5921,69.6001,24587.0
2021-04-05 15:10:00,87.06,87.06,87.05,87.06,64250.0,69.6001,69.6001,69.5921,69.6001,64250.0
2021-04-05 15:15:00,87.06,87.07,87.05,87.07,145416.0,69.6001,69.6081,69.5921,69.6081,145416.0
2021-04-05 15:20:00,87.06,87.08,87.06,87.07,96425.0,69.6001,69.6161,69.6001,69.6081,96425.0
2021-04-05 15:25:00,87.06,87.07,87.05,87.06,119605.0,69.6001,69.6081,69.5921,69.6001,119605.0
2021-04-05 15:30:00,87.06,87.07,87.05,87.07,210660.0,69.6001,69.6081,69.5921,69.6081,210660.0
2021-04-05 15:35:00,87.07,87.08,87.06,87.08,156397.0,69.6081,69.6161,69.6001,69.6161,156397.0
2021-04-05 15:40:00,87.08,87.09,87.07,87.09,149396.0,69.6161,69.6241,69.6081,69.6241,149396.0
2021-04-05 15:45:00,87.09,87.1,87.08,87.1,240616.0,69.6241,69.6321,69.6161,69.6321,240616.0
2021-04-05 15:50:00,87.09,87.1,87.09,87.1,284276.0,69.6241,69.6321,69.6241,69.6321,284276.0
2021-04-05 15:55:00,87.1,87.11,87.09,87.11,596401.0,69.6321,69.6401,69.6241,69.6401,596401.0
2021-04-06 09:30:00,87.13,87.16,87.13,87.15,124758.0,69.6561,69.6801,69.6561,69.6721,124758.0
2021-04-06 09:35:00,87.15,87.2,87.13,87.2,208295.0,69.6721,69.7121,69.6561,69.7121,208295.0
2021-04-06 09:40:00,87.2,87.24,87.19,87.23,331330.0,69.7121,69.744,69.7041,69.736,331330.0
2021-04-06 09:45:00,87.23,87.25,87.2,87.24,1302130.0,69.736,69.752,69.7121,69.744,1302130.0
2021-04-06 09:50:00,87.25,87.25,87.24,87.24,238097.0,69.752,69.752,69.744,69.744,238097.0
2021-04-06 09:55:00,87.24,87.25,87.22,87.23,229020.0,69.744,69.752,69.728,69.736,229020.0
2021-04-06 10:00:00,87.23,87.25,87.22,87.23,251774.0,69.736,69.752,69.728,69.736,251774.0
2021-04-06 10:05:00,87.23,87.24,87.21,87.22,152674.0,69.736,69.744,69.7201,69.728,152674.0
2021-04-06 10:10:00,87.22,87.23,87.21,87.23,84689.0,69.728,69.736,69.7201,69.736,84689.0
2021-04-06 10:15:00,87.23,87.24,87.22,87.24,194289.0,69.736,69.744,69.728,69.744,194289.0
2021-04-06 10:20:00,87.24,87.24,87.23,87.23,39889.0,69.744,69.744,69.736,69.736,39889.0
2021-04-06 10:25:00,87.23,87.24,87.22,87.23,223633.0,69.736,69.744,69.728,69.736,223633.0
2021-04-06 10:30:00,87.23,87.23,87.2,87.2,209338.0,69.736,69.736,69.7121,69.7121,209338.0
2021-04-06 10:35:00,87.21,87.21,87.2,87.2,109516.0,69.7201,69.7201,69.7121,69.7121,109516.0
2021-04-06 10:40:00,87.2,87.22,87.2,87.22,125166.0,69.7121,69.728,69.7121,69.728,125166.0
2021-04-06 10:45:00,87.22,87.22,87.21,87.22,56977.0,69.728,69.728,69.7201,69.728,56977.0
2021-04-06 10:50:00,87.21,87.22,87.19,87.2,102435.0,69.7201,69.728,69.7041,69.7121,102435.0
2021-04-06 10:55:00,87.2,87.2,87.16,87.19,391121.0,69.7121,69.7121,69.6801,69.7041,391121.0
2021-04-06 11:00:00,87.19,87.2,87.18,87.19,134686.0,69.7041,69.7121,69.6961,69.7041,134686.0
2021-04-06 11:05:00,87.19,87.2,87.19,87.2,26221.0,69.7041,69.7121,69.7041,69.7121,26221.0
2021-04-06 11:10:00,87.2,87.21,87.19,87.21,157473.0,69.7121,69.7201,69.7041,69.7201,157473.0
2021-04-06 11:15:00,87.21,87.21,87.2,87.21,80958.0,69.7201,69.7201,69.7121,69.7201,80958.0
2021-04-06 11:20:00,87.21,87.21,87.2,87.2,84085.0,69.7201,69.7201,69.7121,69.7121,84085.0
2021-04-06 11:25:00,87.21,87.23,87.2,87.22,154003.0,69.7201,69.736,69.7121,69.728,154003.0
2021-04-06 11:30:00,87.22,87.23,87.22,87.23,50445.0,69.728,69.736,69.728,69.736,50445.0
2021-04-06 11:35:00,87.23,87.23,87.22,87.23,193550.0,69.736,69.736,69.728,69.736,193550.0
2021-04-06 11:40:00,87.23,87.23,87.22,87.23,27009.0,69.736,69.736,69.728,69.736,27009.0
2021-04-06 11:45:00,87.23,87.24,87.22,87.23,289506.0,69.736,69.744,69.728,69.736,289506.0
2021-04-06 11:50:00,87.23,87.24,87.22,87.22,286118.0,69.736,69.744,69.728,69.728,286118.0
2021-04-06 11:55:00,87.22,87.23,87.22,87.23,9123.0,69.728,69.736,69.728,69.736,9123.0
2021-04-06 12:00:00,87.22,87.23,87.21,87.22,25441.0,69.728,69.736,69.7201,69.728,25441.0
2021-04-06 12:05:00,87.21,87.22,87.21,87.21,170920.0,69.7201,69.728,69.7201,69.7201,170920.0
2021-04-06 12:10:00,87.22,87.22,87.21,87.21,29385.0,69.728,69.728,69.7201,69.7201,29385.0
2021-04-06 12:15:00,87.21,87.22,87.21,87.22,20153.0,69.7201,69.728,69.7201,69.728,20153.0
2021-04-06 12:20:00,87.22,87.22,87.21,87.22,7756.0,69.728,69.728,69.7201,69.728,7756.0
2021-04-06 12:25:00,87.22,87.22,87.21,87.22,10486.0,69.728,69.728,69.7201,69.728,10486.0
2021-04-06 12:30:00,87.22,87.23,87.21,87.23,121827.0,69.728,69.736,69.7201,69.736,121827.0
2021-04-06 12:35:00,87.22,87.23,87.2,87.2,76192.0,69.728,69.736,69.7121,69.7121,76192.0
2021-04-06 12:40:00,87.2,87.21,87.19,87.2,196151.0,69.7121,69.7201,69.7041,69.7121,196151.0
2021-04-06 12:45:00,87.2,87.21,87.19,87.2,102817.0,69.7121,69.7201,69.7041,69.7121,102817.0
2021-04-06 12:50:00,87.2,87.21,87.2,87.21,45261.0,69.7121,69.7201,69.7121,69.7201,45261.0
2021-04-06 12:55:00,87.2,87.21,87.2,87.2,13572.0,69.7121,69.7201,69.7121,69.7121,13572.0
2021-04-06 13:00:00,87.2,87.21,87.19,87.2,38589.0,69.7121,69.7201,69.7041,69.7121,38589.0
2021-04-06 13:05:00,87.2,87.2,87.19,87.2,25019.0,69.7121,69.7121,69.7041,69.7121,25019.0
2021-04-06 13:10:00,87.19,87.2,87.18,87.2,15571.0,69.7041,69.7121,69.6961,69.7121,15571.0
2021-04-06 13:15:00,87.2,87.21,87.19,87.2,18696.0,69.7121,69.7201,69.7041,69.7121,18696.0
2021-04-06 13:20:00,87.21,87.21,87.19,87.2,105654.0,69.7201,69.7201,69.7041,69.7121,105654.0
2021-04-06 13:25:00,87.21,87.22,87.2,87.21,69550.0,69.7201,69.728,69.7121,69.7201,69550.0
2021-04-06 13:30:00,87.21,87.24,87.2,87.24,106158.0,69.7201,69.744,69.7121,69.744,106158.0
2021-04-06 13:35:00,87.23,87.26,87.23,87.26,129911.0,69.736,69.76,69.736,69.76,129911.0
2021-04-06 13:40:00,87.26,87.27,87.25,87.26,313050.0,69.76,69.768,69.752,69.76,313050.0
2021-04-06 13:45:00,87.27,87.28,87.26,87.27,59367.0,69.768,69.776,69.76,69.768,59367.0
2021-04-06 13:50:00,87.28,87.28,87.27,87.27,37170.0,69.776,69.776,69.768,69.768,37170.0
2021-04-06 13:55:00,87.28,87.3,87.27,87.3,99089.0,69.776,69.792,69.768,69.792,99089.0
2021-04-06 14:00:00,87.3,87.3,87.29,87.3,141552.0,69.792,69.792,69.784,69.792,141552.0
2021-04-06 14:05:00,87.29,87.3,87.28,87.3,62157.0,69.784,69.792,69.776,69.792,62157.0
2021-04-06 14:10:00,87.29,87.3,87.27,87.28,124043.0,69.784,69.792,69.768,69.776,124043.0
2021-04-06 14:15:00,87.28,87.29,87.27,87.27,142559.0,69.776,69.784,69.768,69.768,142559.0
2021-04-06 14:20:00,87.27,87.27,87.26,87.26,94235.0,69.768,69.768,69.76,69.76,94235.0
2021-04-06 14:25:00,87.26,87.27,87.25,87.27,57661.0,69.76,69.768,69.752,69.768,57661.0
2021-04-06 14:30:00,87.27,87.27,87.25,87.26,11686.0,69.768,69.768,69.752,69.76,11686.0
2021-04-06 14:35:00,87.25,87.25,87.24,87.25,82252.0,69.752,69.752,69.744,69.752,82252.0
2021-04-06 14:40:00,87.25,87.28,87.25,87.27,43543.0,69.752,69.776,69.752,69.768,43543.0
2021-04-06 14:45:00,87.27,87.3,87.27,87.3,26523.0,69.768,69.792,69.768,69.792,26523.0
2021-04-06 14:50:00,87.3,87.3,87.28,87.3,39416.0,69.792,69.792,69.776,69.792,39416.0
2021-04-06 14:55:00,87.29,87.3,87.27,87.27,101830.0,69.784,69.792,69.768,69.768,101830.0
2021-04-06 15:00:00,87.28,87.28,87.22,87.23,356997.0,69.776,69.776,69.728,69.736,356997.0
2021-04-06 15:05:00,87.23,87.23,87.21,87.23,348972.0,69.736,69.736,69.7201,69.736,348972.0
2021-04-06 15:10:00,87.23,87.24,87.22,87.23,29003.0,69.736,69.744,69.728,69.736,29003.0
2021-04-06 15:15:00,87.24,87.24,87.21,87.24,52177.0,69.744,69.744,69.7201,69.744,52177.0
2021-04-06 15:20:00,87.24,87.25,87.22,87.23,54751.0,69.744,69.752,69.728,69.736,54751.0
2021-04-06 15:25:00,87.22,87.23,87.21,87.23,113247.0,69.728,69.736,69.7201,69.736,113247.0
2021-04-06 15:30:00,87.23,87.23,87.2,87.2,80953.0,69.736,69.736,69.7121,69.7121,80953.0
2021-04-06 15:35:00,87.2,87.21,87.18,87.18,166182.0,69.7121,69.7201,69.6961,69.6961,166182.0
2021-04-06 15:40:00,87.19,87.2,87.18,87.2,126561.0,69.7041,69.7121,69.6961,69.7121,126561.0
2021-04-06 15:45:00,87.2,87.27,87.19,87.26,387209.0,69.7121,69.768,69.7041,69.76,387209.0
2021-04-06 15:50:00,87.25,87.28,87.24,87.25,556902.0,69.752,69.776,69.744,69.752,556902.0
2021-04-06 15:55:00,87.25,87.27,87.23,87.24,1114716.0,69.752,69.768,69.736,69.744,1114716.0
2021-04-07 09:30:00,87.28,87.31,87.25,87.31,220876.0,69.776,69.8,69.752,69.8,220876.0
2021-04-07 09:35:00,87.3,87.32,87.29,87.3,448201.0,69.792,69.808,69.784,69.792,448201.0
2021-04-07 09:40:00,87.3,87.31,87.28,87.3,316979.0,69.792,69.8,69.776,69.792,316979.0
2021-04-07 09:45:00,87.3,87.3,87.27,87.28,139879.0,69.792,69.792,69.768,69.776,139879.0
2021-04-07 09:50:00,87.28,87.28,87.25,87.28,189426.0,69.776,69.776,69.752,69.776,189426.0
2021-04-07 09:55:00,87.28,87.28,87.26,87.27,114363.0,69.776,69.776,69.76,69.768,114363.0
2021-04-07 10:00:00,87.27,87.28,87.24,87.27,290643.0,69.768,69.776,69.744,69.768,290643.0
2021-04-07 10:05:00,87.28,87.28,87.26,87.28,122333.0,69.776,69.776,69.76,69.776,122333.0
2021-04-07 10:10:00,87.28,87.28,87.26,87.27,29131.0,69.776,69.776,69.76,69.768,29131.0
2021-04-07 10:15:00,87.27,87.27,87.23,87.25,289980.0,69.768,69.768,69.736,69.752,289980.0
2021-04-07 10:20:00,87.25,87.31,87.24,87.28,463641.0,69.752,69.8,69.744,69.776,463641.0
2021-04-07 10:25:00,87.28,87.29,87.27,87.29,136186.0,69.776,69.784,69.768,69.784,136186.0
2021-04-07 10:30:00,87.29,87.3,87.28,87.29,122697.0,69.784,69.792,69.776,69.784,122697.0
2021-04-07 10:35:00,87.29,87.29,87.27,87.29,57664.0,69.784,69.784,69.768,69.784,57664.0
2021-04-07 10:40:00,87.28,87.29,87.27,87.28,310575.0,69.776,69.784,69.768,69.776,310575.0
2021-04-07 10:45:00,87.28,87.29,87.27,87.29,60071.0,69.776,69.784,69.768,69.784,60071.0
2021-04-07 10:50:00,87.29,87.29,87.27,87.28,105203.0,69.784,69.784,69.768,69.776,105203.0
2021-04-07 10:55:00,87.27,87.28,87.26,87.27,69828.0,69.768,69.776,69.76,69.768,69828.0
2021-04-07 11:00:00,87.27,87.27,87.25,87.27,97636.0,69.768,69.768,69.752,69.768,97636.0
2021-04-07 11:05:00,87.27,87.28,87.26,87.28,119076.0,69.768,69.776,69.76,69.776,119076.0
2021-04-07 11:10:00,87.28,87.28,87.27,87.28,13533.0,69.776,69.776,69.768,69.776,13533.0
2021-04-07 11:15:00,87.28,87.28,87.26,87.27,50596.0,69.776,69.776,69.76,69.768,50596.0
2021-04-07 11:20:00,87.27,87.27,87.23,87.23,521134.0,69.768,69.768,69.736,69.736,521134.0
2021-04-07 11:25:00,87.23,87.23,87.21,87.22,116249.0,69.736,69.736,69.7201,69.728,116249.0
2021-04-07 11:30:00,87.22,87.22,87.2,87.2,84854.0,69.728,69.728,69.7121,69.7121,84854.0
2021-04-07 11:35:00,87.21,87.23,87.18,87.18,97225.0,69.7201,69.736,69.6961,69.6961,97225.0
2021-04-07 11:40:00,87.19,87.21,87.17,87.21,147753.0,69.7041,69.7201,69.6881,69.7201,147753.0
2021-04-07 11:45:00,87.21,87.22,87.19,87.2,174614.0,69.7201,69.728,69.7041,69.7121,174614.0
2021-04-07 11:50:00,87.19,87.2,87.19,87.2,21366.0,69.7041,69.7121,69.7041,69.7121,21366.0
2021-04-07 11:55:00,87.19,87.22,87.18,87.22,192138.0,69.7041,69.728,69.6961,69.728,192138.0
2021-04-07 12:00:00,87.22,87.24,87.22,87.23,161835.0,69.728,69.744,69.728,69.736,161835.0
2021-04-07 12:05:00,87.23,87.25,87.23,87.25,43199.0,69.736,69.752,69.736,69.752,43199.0
2021-04-07 12:10:00,87.25,87.27,87.25,87.27,107790.0,69.752,69.768,69.752,69.768,107790.0
2021-04-07 12:15:00,87.27,87.27,87.23,87.24,128228.0,69.768,69.768,69.736,69.744,128228.0
2021-04-07 12:20:00,87.24,87.26,87.24,87.25,60918.0,69.744,69.76,69.744,69.752,60918.0
2021-04-07 12:25:00,87.25,87.25,87.23,87.23,58505.0,69.752,69.752,69.736,69.736,58505.0
2021-04-07 12:30:00,87.23,87.24,87.22,87.23,56764.0,69.736,69.744,69.728,69.736,56764.0
2021-04-07 12:35:00,87.23,87.24,87.23,87.23,46198.0,69.736,69.744,69.736,69.736,46198.0
2021-04-07 12:40:00,87.23,87.24,87.22,87.23,55495.0,69.736,69.744,69.728,69.736,55495.0
2021-04-07 12:45:00,87.23,87.23,87.21,87.22,123399.0,69.736,69.736,69.7201,69.728,123399.0
2021-04-07 12:50:00,87.22,87.22,87.21,87.22,157986.0,69.728,69.728,69.7201,69.728,157986.0
2021-04-07 12:55:00,87.22,87.22,87.2,87.2,54636.0,69.728,69.728,69.7121,69.7121,54636.0
2021-04-07 13:00:00,87.2,87.21,87.2,87.21,16217.0,69.7121,69.7201,69.7121,69.7201,16217.0
2021-04-07 13:05:00,87.2,87.21,87.18,87.19,46033.0,69.7121,69.7201,69.6961,69.7041,46033.0
2021-04-07 13:10:00,87.18,87.21,87.18,87.21,216620.0,69.6961,69.7201,69.6961,69.7201,216620.0
2021-04-07 13:15:00,87.21,87.22,87.19,87.2,595293.0,69.7201,69.728,69.7041,69.7121,595293.0
2021-04-07 13:20:00,87.19,87.2,87.19,87.19,18379.0,69.7041,69.7121,69.7041,69.7041,18379.0
2021-04-07 13:25:00,87.19,87.21,87.18,87.2,99436.0,69.7041,69.7201,69.6961,69.7121,99436.0
2021-04-07 13:30:00,87.2,87.21,87.19,87.2,49219.0,69.7121,69.7201,69.7041,69.7121,49219.0
2021-04-07 13:35:00,87.2,87.21,87.2,87.21,15493.0,69.7121,69.7201,69.7121,69.7201,15493.0
2021-04-07 13:40:00,87.2,87.21,87.2,87.21,22585.0,69.7121,69.7201,69.7121,69.7201,22585.0
2021-04-07 13:45:00,87.21,87.22,87.21,87.21,132667.0,69.7201,69.728,69.7201,69.7201,132667.0
2021-04-07 13:50:00,87.21,87.22,87.21,87.22,45801.0,69.7201,69.728,69.7201,69.728,45801.0
2021-04-07 13:55:00,87.21,87.24,87.21,87.23,91026.0,69.7201,69.744,69.7201,69.736,91026.0
2021-04-07 14:00:00,87.22,87.24,87.21,87.21,72137.0,69.728,69.744,69.7201,69.7201,72137.0
2021-04-07 14:05:00,87.22,87.24,87.21,87.24,64885.0,69.728,69.744,69.7201,69.744,64885.0
2021-04-07 14:10:00,87.24,87.24,87.23,87.23,23882.0,69.744,69.744,69.736,69.736,23882.0
2021-04-07 14:15:00,87.24,87.24,87.23,87.23,24975.0,69.744,69.744,69.736,69.736,24975.0
2021-04-07 14:20:00,87.23,87.24,87.22,87.23,55321.0,69.736,69.744,69.728,69.736,55321.0
2021-04-07 14:25:00,87.23,87.24,87.21,87.22,20315.0,69.736,69.744,69.7201,69.728,20315.0
2021-04-07 14:30:00,87.22,87.23,87.21,87.22,32897.0,69.728,69.736,69.7201,69.728,32897.0
2021-04-07 14:35:00,87.21,87.22,87.2,87.21,19999.0,69.7201,69.728,69.7121,69.7201,19999.0
2021-04-07 14:40:00,87.21,87.23,87.2,87.22,30056.0,69.7201,69.736,69.7121,69.728,30056.0
2021-04-07 14:45:00,87.22,87.22,87.2,87.22,119900.0,69.728,69.728,69.7121,69.728,119900.0
2021-04-07 14:50:00,87.22,87.23,87.21,87.22,24196.0,69.728,69.736,69.7201,69.728,24196.0
2021-04-07 14:55:00,87.21,87.22,87.21,87.22,31646.0,69.7201,69.728,69.7201,69.728,31646.0
2021-04-07 15:00:00,87.22,87.22,87.2,87.22,229017.0,69.728,69.728,69.7121,69.728,229017.0
2021-04-07 15:05:00,87.22,87.22,87.2,87.21,98277.0,69.728,69.728,69.7121,69.7201,98277.0
2021-04-07 15:10:00,87.21,87.22,87.2,87.22,26467.0,69.7201,69.728,69.7121,69.728,26467.0
2021-04-07 15:15:00,87.22,87.22,87.21,87.22,58005.0,69.728,69.728,69.7201,69.728,58005.0
2021-04-07 15:20:00,87.22,87.22,87.2,87.2,89571.0,69.728,69.728,69.7121,69.7121,89571.0
2021-04-07 15:25:00,87.21,87.21,87.2,87.21,78508.0,69.7201,69.7201,69.7121,69.7201,78508.0
2021-04-07 15:30:00,87.21,87.22,87.2,87.21,119487.0,69.7201,69.728,69.7121,69.7201,119487.0
2021-04-07 15:35:00,87.21,87.24,87.2,87.23,137346.0,69.7201,69.744,69.7121,69.736,137346.0
2021-04-07 15:40:00,87.23,87.24,87.22,87.24,53489.0,69.736,69.744,69.728,69.744,53489.0
2021-04-07 15:45:00,87.24,87.26,87.23,87.25,86631.0,69.744,69.76,69.736,69.752,86631.0
2021-04-07 15:50:00,87.25,87.26,87.24,87.26,265065.0,69.752,69.76,69.744,69.76,265065.0
2021-04-07 15:55:00,87.25,87.26,87.22,87.24,369596.0,69.752,69.76,69.728,69.744,369596.0
2021-04-08 09:30:00,87.33,87.33,87.28,87.31,116889.0,69.816,69.816,69.776,69.8,116889.0
2021-04-08 09:35:00,87.3,87.3,87.28,87.28,91313.0,69.792,69.792,69.776,69.776,91313.0
2021-04-08 09:40:00,87.28,87.3,87.28,87.29,332493.0,69.776,69.792,69.776,69.784,332493.0
2021-04-08 09:45:00,87.29,87.29,87.25,87.27,185719.0,69.784,69.784,69.752,69.768,185719.0
2021-04-08 09:50:00,87.27,87.3,87.26,87.28,140794.0,69.768,69.792,69.76,69.776,140794.0
2021-04-08 09:55:00,87.29,87.29,87.27,87.29,93844.0,69.784,69.784,69.768,69.784,93844.0
2021-04-08 10:00:00,87.29,87.3,87.27,87.28,150389.0,69.784,69.792,69.768,69.776,150389.0
2021-04-08 10:05:00,87.28,87.29,87.26,87.27,101391.0,69.776,69.784,69.76,69.768,101391.0
2021-04-08 10:10:00,87.27,87.28,87.25,87.27,79528.0,69.768,69.776,69.752,69.768,79528.0
2021-04-08 10:15:00,87.26,87.28,87.25,87.27,84795.0,69.76,69.776,69.752,69.768,84795.0
2021-04-08 10:20:00,87.27,87.29,87.26,87.29,24852.0,69.768,69.784,69.76,69.784,24852.0
2021-04-08 10:25:00,87.29,87.29,87.27,87.29,57023.0,69.784,69.784,69.768,69.784,57023.0
2021-04-08 10:30:00,87.29,87.29,87.28,87.29,30667.0,69.784,69.784,69.776,69.784,30667.0
2021-04-08 10:35:00,87.29,87.29,87.28,87.29,38901.0,69.784,69.784,69.776,69.784,38901.0
2021-04-08 10:40:00,87.29,87.31,87.28,87.3,153089.0,69.784,69.8,69.776,69.792,153089.0
2021-04-08 10:45:00,87.31,87.31,87.29,87.3,127870.0,69.8,69.8,69.784,69.792,127870.0
2021-04-08 10:50:00,87.3,87.31,87.29,87.3,32966.0,69.792,69.8,69.784,69.792,32966.0
2021-04-08 10:55:00,87.3,87.3,87.28,87.29,62142.0,69.792,69.792,69.776,69.784,62142.0
2021-04-08 11:00:00,87.3,87.3,87.28,87.3,494663.0,69.792,69.792,69.776,69.792,494663.0
2021-04-08 11:05:00,87.3,87.3,87.29,87.3,56886.0,69.792,69.792,69.784,69.792,56886.0
2021-04-08 11:10:00,87.3,87.3,87.29,87.3,61981.0,69.792,69.792,69.784,69.792,61981.0
2021-04-08 11:15:00,87.3,87.31,87.29,87.31,180658.0,69.792,69.8,69.784,69.8,180658.0
2021-04-08 11:20:00,87.3,87.31,87.29,87.3,42317.0,69.792,69.8,69.784,69.792,42317.0
2021-04-08 11:25:00,87.3,87.31,87.29,87.31,49323.0,69.792,69.8,69.784,69.8,49323.0
2021-04-08 11:30:00,87.31,87.32,87.3,87.32,76251.0,69.8,69.808,69.792,69.808,76251.0
2021-04-08 11:35:00,87.32,87.33,87.31,87.33,47999.0,69.808,69.816,69.8,69.816,47999.0
2021-04-08 11:40:00,87.33,87.33,87.31,87.31,55493.0,69.816,69.816,69.8,69.8,55493.0
2021-04-08 11:45:00,87.31,87.34,87.31,87.33,136263.0,69.8,69.824,69.8,69.816,136263.0
2021-04-08 11:50:00,87.33,87.34,87.33,87.34,12292.0,69.816,69.824,69.816,69.824,12292.0
2021-04-08 11:55:00,87.34,87.34,87.33,87.34,35881.0,69.824,69.824,69.816,69.824,35881.0
2021-04-08 12:00:00,87.34,87.34,87.32,87.34,64050.0,69.824,69.824,69.808,69.824,64050.0
2021-04-08 12:05:00,87.33,87.34,87.33,87.34,17980.0,69.816,69.824,69.816,69.824,17980.0
2021-04-08 12:10:00,87.33,87.34,87.32,87.34,93236.0,69.816,69.824,69.808,69.824,93236.0
2021-04-08 12:15:00,87.34,87.36,87.33,87.36,89759.0,69.824,69.84,69.816,69.84,89759.0
2021-04-08 12:20:00,87.36,87.36,87.33,87.34,342539.0,69.84,69.84,69.816,69.824,342539.0
2021-04-08 12:25:00,87.34,87.35,87.31,87.33,284761.0,69.824,69.832,69.8,69.816,284761.0
2021-04-08 12:30:00,87.33,87.34,87.32,87.33,42368.0,69.816,69.824,69.808,69.816,42368.0
2021-04-08 12:35:00,87.34,87.35,87.33,87.35,115231.0,69.824,69.832,69.816,69.832,115231.0
2021-04-08 12:40:00,87.35,87.35,87.34,87.34,41249.0,69.832,69.832,69.824,69.824,41249.0
2021-04-08 12:45:00,87.34,87.35,87.31,87.31,160068.0,69.824,69.832,69.8,69.8,160068.0
2021-04-08 12:50:00,87.32,87.33,87.31,87.33,112823.0,69.808,69.816,69.8,69.816,112823.0
2021-04-08 12:55:00,87.33,87.33,87.32,87.33,18335.0,69.816,69.816,69.808,69.816,18335.0
2021-04-08 13:00:00,87.33,87.34,87.32,87.33,341501.0,69.816,69.824,69.808,69.816,341501.0
2021-04-08 13:05:00,87.33,87.33,87.32,87.33,41611.0,69.816,69.816,69.808,69.816,41611.0
2021-04-08 13:10:00,87.33,87.33,87.32,87.33,44693.0,69.816,69.816,69.808,69.816,44693.0
2021-04-08 13:15:00,87.33,87.34,87.32,87.34,78126.0,69.816,69.824,69.808,69.824,78126.0
2021-04-08 13:20:00,87.34,87.34,87.33,87.34,18785.0,69.824,69.824,69.816,69.824,18785.0
2021-04-08 13:25:00,87.34,87.34,87.32,87.33,86827.0,69.824,69.824,69.808,69.816,86827.0
2021-04-08 13:30:00,87.33,87.34,87.3,87.33,354087.0,69.816,69.824,69.792,69.816,354087.0
2021-04-08 13:35:00,87.33,87.34,87.32,87.32,129578.0,69.816,69.824,69.808,69.808,129578.0
2021-04-08 13:40:00,87.32,87.33,87.32,87.32,11573.0,69.808,69.816,69.808,69.808,11573.0
2021-04-08 13:45:00,87.33,87.33,87.32,87.33,25107.0,69.816,69.816,69.808,69.816,25107.0
2021-04-08 13:50:00,87.33,87.33,87.32,87.32,30131.0,69.816,69.816,69.808,69.808,30131.0
2021-04-08 13:55:00,87.32,87.34,87.32,87.34,65852.0,69.808,69.824,69.808,69.824,65852.0
2021-04-08 14:00:00,87.34,87.34,87.32,87.33,94493.0,69.824,69.824,69.808,69.816,94493.0
2021-04-08 14:05:00,87.33,87.33,87.32,87.33,44340.0,69.816,69.816,69.808,69.816,44340.0
2021-04-08 14:10:00,87.32,87.33,87.32,87.33,25663.0,69.808,69.816,69.808,69.816,25663.0
2021-04-08 14:15:00,87.33,87.33,87.29,87.3,307312.0,69.816,69.816,69.784,69.792,307312.0
2021-04-08 14:20:00,87.31,87.31,87.3,87.31,9091.0,69.8,69.8,69.792,69.8,9091.0
2021-04-08 14:25:00,87.31,87.31,87.3,87.31,25111.0,69.8,69.8,69.792,69.8,25111.0
2021-04-08 14:30:00,87.31,87.31,87.3,87.31,18668.0,69.8,69.8,69.792,69.8,18668.0
2021-04-08 14:35:00,87.31,87.31,87.3,87.31,31285.0,69.8,69.8,69.792,69.8,31285.0
2021-04-08 14:40:00,87.31,87.31,87.29,87.3,192886.0,69.8,69.8,69.784,69.792,192886.0
2021-04-08 14:45:00,87.3,87.3,87.29,87.3,58196.0,69.792,69.792,69.784,69.792,58196.0
2021-04-08 14:50:00,87.3,87.3,87.29,87.3,15228.0,69.792,69.792,69.784,69.792,15228.0
2021-04-08 14:55:00,87.29,87.3,87.28,87.29,76641.0,69.784,69.792,69.776,69.784,76641.0
2021-04-08 15:00:00,87.29,87.29,87.27,87.27,86176.0,69.784,69.784,69.768,69.768,86176.0
2021-04-08 15:05:00,87.28,87.29,87.27,87.29,84560.0,69.776,69.784,69.768,69.784,84560.0
2021-04-08 15:10:00,87.29,87.29,87.28,87.29,48400.0,69.784,69.784,69.776,69.784,48400.0
2021-04-08 15:15:00,87.28,87.29,87.26,87.28,171360.0,69.776,69.784,69.76,69.776,171360.0
2021-04-08 15:20:00,87.28,87.28,87.26,87.27,57898.0,69.776,69.776,69.76,69.768,57898.0
2021-04-08 15:25:00,87.27,87.27,87.25,87.25,238621.0,69.768,69.768,69.752,69.752,238621.0
2021-04-08 15:30:00,87.25,87.27,87.25,87.26,627690.0,69.752,69.768,69.752,69.76,627690.0
2021-04-08 15:35:00,87.26,87.27,87.24,87.25,218270.0,69.76,69.768,69.744,69.752,218270.0
2021-04-08 15:40:00,87.24,87.26,87.24,87.25,253688.0,69.744,69.76,69.744,69.752,253688.0
2021-04-08 15:45:00,87.26,87.27,87.25,87.26,126174.0,69.76,69.768,69.752,69.76,126174.0
2021-04-08 15:50:00,87.27,87.27,87.25,87.25,266294.0,69.768,69.768,69.752,69.752,266294.0
2021-04-08 15:55:00,87.26,87.28,87.25,87.27,1071840.0,69.76,69.776,69.752,69.768,1071840.0
2021-04-09 09:30:00,87.15,87.2,87.14,87.16,344029.0,69.6721,69.7121,69.6641,69.6801,344029.0
2021-04-09 09:35:00,87.16,87.18,87.15,87.17,244240.0,69.6801,69.6961,69.6721,69.6881,244240.0
2021-04-09 09:40:00,87.16,87.17,87.13,87.16,749178.0,69.6801,69.6881,69.6561,69.6801,749178.0
2021-04-09 09:45:00,87.16,87.17,87.15,87.16,249737.0,69.6801,69.6881,69.6721,69.6801,249737.0
2021-04-09 09:50:00,87.16,87.17,87.15,87.17,100256.0,69.6801,69.6881,69.6721,69.6881,100256.0
2021-04-09 09:55:00,87.16,87.17,87.13,87.15,557937.0,69.6801,69.6881,69.6561,69.6721,557937.0
2021-04-09 10:00:00,87.15,87.16,87.14,87.16,166679.0,69.6721,69.6801,69.6641,69.6801,166679.0
2021-04-09 10:05:00,87.15,87.16,87.11,87.13,574064.0,69.6721,69.6801,69.6401,69.6561,574064.0
2021-04-09 10:10:00,87.13,87.13,87.11,87.12,178721.0,69.6561,69.6561,69.6401,69.6481,178721.0
2021-04-09 10:15:00,87.11,87.12,87.1,87.12,263213.0,69.6401,69.6481,69.6321,69.6481,263213.0
2021-04-09 10:20:00,87.12,87.12,87.11,87.12,90895.0,69.6481,69.6481,69.6401,69.6481,90895.0
2021-04-09 10:25:00,87.12,87.12,87.1,87.12,273009.0,69.6481,69.6481,69.6321,69.6481,273009.0
2021-04-09 10:30:00,87.12,87.12,87.1,87.11,225725.0,69.6481,69.6481,69.6321,69.6401,225725.0
2021-04-09 10:35:00,87.11,87.17,87.11,87.11,2118896.0,69.6401,69.6881,69.6401,69.6401,2118896.0
2021-04-09 10:40:00,87.1,87.11,87.1,87.11,126247.0,69.6321,69.6401,69.6321,69.6401,126247.0
2021-04-09 10:45:00,87.11,87.13,87.1,87.13,193524.0,69.6401,69.6561,69.6321,69.6561,193524.0
2021-04-09 10:50:00,87.13,87.13,87.12,87.13,77159.0,69.6561,69.6561,69.6481,69.6561,77159.0
2021-04-09 10:55:00,87.13,87.13,87.11,87.12,150858.0,69.6561,69.6561,69.6401,69.6481,150858.0
2021-04-09 11:00:00,87.12,87.13,87.12,87.13,385361.0,69.6481,69.6561,69.6481,69.6561,385361.0
2021-04-09 11:05:00,87.13,87.14,87.12,87.14,118401.0,69.6561,69.6641,69.6481,69.6641,118401.0
2021-04-09 11:10:00,87.14,87.14,87.13,87.14,31567.0,69.6641,69.6641,69.6561,69.6641,31567.0
2021-04-09 11:15:00,87.14,87.15,87.13,87.15,89541.0,69.6641,69.6721,69.6561,69.6721,89541.0
2021-04-09 11:20:00,87.15,87.15,87.14,87.15,31308.0,69.6721,69.6721,69.6641,69.6721,31308.0
2021-04-09 11:25:00,87.15,87.15,87.14,87.15,30903.0,69.6721,69.6721,69.6641,69.6721,30903.0
2021-04-09 11:30:00,87.15,87.15,87.14,87.15,20785.0,69.6721,69.6721,69.6641,69.6721,20785.0
2021-04-09 11:35:00,87.15,87.16,87.14,87.16,136370.0,69.6721,69.6801,69.6641,69.6801,136370.0
2021-04-09 11:40:00,87.15,87.16,87.15,87.16,62903.0,69.6721,69.6801,69.6721,69.6801,62903.0
2021-04-09 11:45:00,87.16,87.17,87.15,87.17,45277.0,69.6801,69.6881,69.6721,69.6881,45277.0
2021-04-09 11:50:00,87.17,87.17,87.16,87.17,5058.0,69.6881,69.6881,69.6801,69.6881,5058.0
2021-04-09 11:55:00,87.17,87.18,87.17,87.17,101762.0,69.6881,69.6961,69.6881,69.6881,101762.0
2021-04-09 12:00:00,87.18,87.18,87.17,87.18,49158.0,69.6961,69.6961,69.6881,69.6961,49158.0
2021-04-09 12:05:00,87.17,87.18,87.17,87.17,37144.0,69.6881,69.6961,69.6881,69.6881,37144.0
2021-04-09 12:10:00,87.17,87.18,87.17,87.18,131831.0,69.6881,69.6961,69.6881,69.6961,131831.0
2021-04-09 12:15:00,87.17,87.18,87.16,87.17,59387.0,69.6881,69.6961,69.6801,69.6881,59387.0
2021-04-09 12:20:00,87.17,87.18,87.17,87.17,30242.0,69.6881,69.6961,69.6881,69.6881,30242.0
2021-04-09 12:25:00,87.17,87.18,87.16,87.17,96699.0,69.6881,69.6961,69.6801,69.6881,96699.0
2021-04-09 12:30:00,87.17,87.17,87.16,87.16,129583.0,69.6881,69.6881,69.6801,69.6801,129583.0
2021-04-09 12:35:00,87.16,87.17,87.15,87.16,13922.0,69.6801,69.6881,69.6721,69.6801,13922.0
2021-04-09 12:40:00,87.16,87.16,87.15,87.15,15018.0,69.6801,69.6801,69.6721,69.6721,15018.0
2021-04-09 12:45:00,87.15,87.17,87.15,87.16,87349.0,69.6721,69.6881,69.6721,69.6801,87349.0
2021-04-09 12:50:00,87.16,87.17,87.15,87.16,64190.0,69.6801,69.6881,69.6721,69.6801,64190.0
2021-04-09 12:55:00,87.16,87.16,87.15,87.16,12436.0,69.6801,69.6801,69.6721,69.6801,12436.0
2021-04-09 13:00:00,87.16,87.16,87.15,87.16,14661.0,69.6801,69.6801,69.6721,69.6801,14661.0
2021-04-09 13:05:00,87.15,87.16,87.15,87.16,16421.0,69.6721,69.6801,69.6721,69.6801,16421.0
2021-04-09 13:10:00,87.15,87.16,87.15,87.15,93941.0,69.6721,69.6801,69.6721,69.6721,93941.0
2021-04-09 13:15:00,87.15,87.16,87.15,87.16,14087.0,69.6721,69.6801,69.6721,69.6801,14087.0
2021-04-09 13:20:00,87.16,87.16,87.15,87.16,6497.0,69.6801,69.6801,69.6721,69.6801,6497.0
2021-04-09 13:25:00,87.16,87.16,87.15,87.16,88496.0,69.6801,69.6801,69.6721,69.6801,88496.0
2021-04-09 13:30:00,87.15,87.16,87.15,87.15,10889.0,69.6721,69.6801,69.6721,69.6721,10889.0
2021-04-09 13:35:00,87.16,87.16,87.14,87.16,123329.0,69.6801,69.6801,69.6641,69.6801,123329.0
2021-04-09 13:40:00,87.16,87.16,87.15,87.16,37128.0,69.6801,69.6801,69.6721,69.6801,37128.0
2021-04-09 13:45:00,87.16,87.17,87.15,87.17,57322.0,69.6801,69.6881,69.6721,69.6881,57322.0
2021-04-09 13:50:00,87.17,87.17,87.16,87.17,34453.0,69.6881,69.6881,69.6801,69.6881,34453.0
2021-04-09 13:55:00,87.17,87.17,87.16,87.17,55879.0,69.6881,69.6881,69.6801,69.6881,55879.0
2021-04-09 14:00:00,87.17,87.18,87.16,87.17,120342.0,69.6881,69.6961,69.6801,69.6881,120342.0
2021-04-09 14:05:00,87.17,87.18,87.16,87.17,169181.0,69.6881,69.6961,69.6801,69.6881,169181.0
2021-04-09 14:10:00,87.17,87.17,87.15,87.16,136764.0,69.6881,69.6881,69.6721,69.6801,136764.0
2021-04-09 14:15:00,87.16,87.18,87.16,87.17,257301.0,69.6801,69.6961,69.6801,69.6881,257301.0
2021-04-09 14:20:00,87.17,87.19,87.17,87.18,172966.0,69.6881,69.7041,69.6881,69.6961,172966.0
2021-04-09 14:25:00,87.18,87.18,87.17,87.17,5693.0,69.6961,69.6961,69.6881,69.6881,5693.0
2021-04-09 14:30:00,87.17,87.18,87.16,87.17,163778.0,69.6881,69.6961,69.6801,69.6881,163778.0
2021-04-09 14:35:00,87.17,87.17,87.15,87.16,238795.0,69.6881,69.6881,69.6721,69.6801,238795.0
2021-04-09 14:40:00,87.16,87.16,87.15,87.15,26908.0,69.6801,69.6801,69.6721,69.6721,26908.0
2021-04-09 14:45:00,87.15,87.16,87.15,87.15,60349.0,69.6721,69.6801,69.6721,69.6721,60349.0
2021-04-09 14:50:00,87.15,87.16,87.14,87.15,350576.0,69.6721,69.6801,69.6641,69.6721,350576.0
2021-04-09 14:55:00,87.15,87.15,87.14,87.14,112878.0,69.6721,69.6721,69.6641,69.6641,112878.0
2021-04-09 15:00:00,87.14,87.15,87.14,87.14,87737.0,69.6641,69.6721,69.6641,69.6641,87737.0
2021-04-09 15:05:00,87.14,87.15,87.13,87.14,111067.0,69.6641,69.6721,69.6561,69.6641,111067.0
2021-04-09 15:10:00,87.14,87.14,87.13,87.14,40468.0,69.6641,69.6641,69.6561,69.6641,40468.0
2021-04-09 15:15:00,87.14,87.14,87.13,87.14,11571.0,69.6641,69.6641,69.6561,69.6641,11571.0
2021-04-09 15:20:00,87.14,87.15,87.13,87.15,221498.0,69.6641,69.6721,69.6561,69.6721,221498.0
2021-04-09 15:25:00,87.15,87.16,87.14,87.15,160532.0,69.6721,69.6801,69.6641,69.6721,160532.0
2021-04-09 15:30:00,87.15,87.15,87.14,87.15,126956.0,69.6721,69.6721,69.6641,69.6721,126956.0
2021-04-09 15:35:00,87.15,87.15,87.14,87.15,114757.0,69.6721,69.6721,69.6641,69.6721,114757.0
2021-04-09 15:40:00,87.15,87.17,87.14,87.17,534405.0,69.6721,69.6881,69.6641,69.6881,534405.0
2021-04-09 15:45:00,87.17,87.19,87.16,87.19,369256.0,69.6881,69.7041,69.6801,69.7041,369256.0
2021-04-09 15:50:00,87.18,87.2,87.18,87.2,301888.0,69.6961,69.7121,69.6961,69.7121,301888.0
2021-04-09 15:55:00,87.2,87.21,87.19,87.21,1563553.0,69.7121,69.7201,69.7041,69.7201,1563553.0
2021-04-12 09:30:00,87.1,87.11,87.04,87.05,501488.0,69.6321,69.6401,69.5841,69.5921,501488.0
2021-04-12 09:35:00,87.05,87.08,87.03,87.08,669714.0,69.5921,69.6161,69.5762,69.6161,669714.0
2021-04-12 09:40:00,87.08,87.08,87.06,87.06,258923.0,69.6161,69.6161,69.6001,69.6001,258923.0
2021-04-12 09:45:00,87.06,87.07,87.03,87.03,288008.0,69.6001,69.6081,69.5762,69.5762,288008.0
2021-04-12 09:50:00,87.04,87.04,87.02,87.04,827191.0,69.5841,69.5841,69.5682,69.5841,827191.0
2021-04-12 09:55:00,87.04,87.06,87.03,87.05,1141561.0,69.5841,69.6001,69.5762,69.5921,1141561.0
2021-04-12 10:00:00,87.05,87.07,87.04,87.05,546808.0,69.5921,69.6081,69.5841,69.5921,546808.0
2021-04-12 10:05:00,87.05,87.06,87.03,87.06,664966.0,69.5921,69.6001,69.5762,69.6001,664966.0
2021-04-12 10:10:00,87.06,87.06,87.05,87.06,99030.0,69.6001,69.6001,69.5921,69.6001,99030.0
2021-04-12 10:15:00,87.06,87.09,87.05,87.08,336415.0,69.6001,69.6241,69.5921,69.6161,336415.0
2021-04-12 10:20:00,87.08,87.09,87.07,87.07,110756.0,69.6161,69.6241,69.6081,69.6081,110756.0
2021-04-12 10:25:00,87.07,87.07,87.05,87.06,255657.0,69.6081,69.6081,69.5921,69.6001,255657.0
2021-04-12 10:30:00,87.06,87.06,87.05,87.06,40479.0,69.6001,69.6001,69.5921,69.6001,40479.0
2021-04-12 10:35:00,87.05,87.06,87.04,87.05,167341.0,69.5921,69.6001,69.5841,69.5921,167341.0
2021-04-12 10:40:00,87.04,87.05,87.03,87.04,57471.0,69.5841,69.5921,69.5762,69.5841,57471.0
2021-04-12 10:45:00,87.03,87.04,87.02,87.04,293449.0,69.5762,69.5841,69.5682,69.5841,293449.0
2021-04-12 10:50:00,87.04,87.06,87.04,87.05,396932.0,69.5841,69.6001,69.5841,69.5921,396932.0
2021-04-12 10:55:00,87.04,87.05,87.04,87.04,110532.0,69.5841,69.5921,69.5841,69.5841,110532.0
2021-04-12 11:00:00,87.05,87.05,87.04,87.05,95315.0,69.5921,69.5921,69.5841,69.5921,95315.0
2021-04-12 11:05:00,87.05,87.06,87.04,87.06,86878.0,69.5921,69.6001,69.5841,69.6001,86878.0
2021-04-12 11:10:00,87.06,87.06,87.04,87.06,126038.0,69.6001,69.6001,69.5841,69.6001,126038.0
2021-04-12 11:15:00,87.06,87.08,87.05,87.07,222696.0,69.6001,69.6161,69.5921,69.6081,222696.0
2021-04-12 11:20:00,87.08,87.09,87.07,87.08,104298.0,69.6161,69.6241,69.6081,69.6161,104298.0
2021-04-12 11:25:00,87.08,87.09,87.08,87.08,44924.0,69.6161,69.6241,69.6161,69.6161,44924.0
2021-04-12 11:30:00,87.09,87.09,87.07,87.08,230914.0,69.6241,69.6241,69.6081,69.6161,230914.0
2021-04-12 11:35:00,87.08,87.08,87.07,87.07,65452.0,69.6161,69.6161,69.6081,69.6081,65452.0
2021-04-12 11:40:00,87.07,87.08,87.07,87.08,25331.0,69.6081,69.6161,69.6081,69.6161,25331.0
2021-04-12 11:45:00,87.08,87.09,87.07,87.07,106737.0,69.6161,69.6241,69.6081,69.6081,106737.0
2021-04-12 11:50:00,87.07,87.08,87.06,87.06,214910.0,69.6081,69.6161,69.6001,69.6001,214910.0
2021-04-12 11:55:00,87.06,87.07,87.06,87.06,124545.0,69.6001,69.6081,69.6001,69.6001,124545.0
2021-04-12 12:00:00,87.06,87.09,87.06,87.09,118304.0,69.6001,69.6241,69.6001,69.6241,118304.0
2021-04-12 12:05:00,87.08,87.09,87.08,87.08,16601.0,69.6161,69.6241,69.6161,69.6161,16601.0
2021-04-12 12:10:00,87.09,87.09,87.07,87.08,35249.0,69.6241,69.6241,69.6081,69.6161,35249.0
2021-04-12 12:15:00,87.08,87.08,87.06,87.07,33779.0,69.6161,69.6161,69.6001,69.6081,33779.0
2021-04-12 12:20:00,87.07,87.09,87.07,87.09,43919.0,69.6081,69.6241,69.6081,69.6241,43919.0
2021-04-12 12:25:00,87.09,87.1,87.08,87.09,79271.0,69.6241,69.6321,69.6161,69.6241,79271.0
2021-04-12 12:30:00,87.09,87.11,87.09,87.11,91000.0,69.6241,69.6401,69.6241,69.6401,91000.0
2021-04-12 12:35:00,87.11,87.11,87.09,87.09,45339.0,69.6401,69.6401,69.6241,69.6241,45339.0
2021-04-12 12:40:00,87.09,87.1,87.08,87.09,61424.0,69.6241,69.6321,69.6161,69.6241,61424.0
2021-04-12 12:45:00,87.09,87.09,87.08,87.09,25280.0,69.6241,69.6241,69.6161,69.6241,25280.0
2021-04-12 12:50:00,87.09,87.09,87.08,87.09,10000.0,69.6241,69.6241,69.6161,69.6241,10000.0
2021-04-12 12:55:00,87.09,87.1,87.08,87.1,113496.0,69.6241,69.6321,69.6161,69.6321,113496.0
2021-04-12 13:00:00,87.1,87.1,87.09,87.09,32090.0,69.6321,69.6321,69.6241,69.6241,32090.0
2021-04-12 13:05:00,87.1,87.1,87.09,87.09,22132.0,69.6321,69.6321,69.6241,69.6241,22132.0
2021-04-12 13:10:00,87.09,87.1,87.07,87.09,86384.0,69.6241,69.6321,69.6081,69.6241,86384.0
2021-04-12 13:15:00,87.09,87.09,87.08,87.09,17765.0,69.6241,69.6241,69.6161,69.6241,17765.0
2021-04-12 13:20:00,87.09,87.1,87.08,87.1,375517.0,69.6241,69.6321,69.6161,69.6321,375517.0
2021-04-12 13:25:00,87.1,87.11,87.09,87.11,79083.0,69.6321,69.6401,69.6241,69.6401,79083.0
2021-04-12 13:30:00,87.11,87.11,87.1,87.1,44543.0,69.6401,69.6401,69.6321,69.6321,44543.0
2021-04-12 13:35:00,87.1,87.11,87.09,87.11,307088.0,69.6321,69.6401,69.6241,69.6401,307088.0
2021-04-12 13:40:00,87.11,87.11,87.09,87.1,161703.0,69.6401,69.6401,69.6241,69.6321,161703.0
2021-04-12 13:45:00,87.1,87.11,87.1,87.11,20129.0,69.6321,69.6401,69.6321,69.6401,20129.0
2021-04-12 13:50:00,87.11,87.11,87.1,87.11,20286.0,69.6401,69.6401,69.6321,69.6401,20286.0
2021-04-12 13:55:00,87.11,87.11,87.08,87.09,56976.0,69.6401,69.6401,69.6161,69.6241,56976.0
2021-04-12 14:00:00,87.09,87.09,87.08,87.08,92623.0,69.6241,69.6241,69.6161,69.6161,92623.0
2021-04-12 14:05:00,87.09,87.09,87.08,87.09,89462.0,69.6241,69.6241,69.6161,69.6241,89462.0
2021-04-12 14:10:00,87.09,87.09,87.08,87.08,229392.0,69.6241,69.6241,69.6161,69.6161,229392.0
2021-04-12 14:15:00,87.09,87.1,87.08,87.1,60255.0,69.6241,69.6321,69.6161,69.6321,60255.0
2021-04-12 14:20:00,87.1,87.1,87.09,87.1,61584.0,69.6321,69.6321,69.6241,69.6321,61584.0
2021-04-12 14:25:00,87.09,87.1,87.09,87.09,13893.0,69.6241,69.6321,69.6241,69.6241,13893.0
2021-04-12 14:30:00,87.1,87.1,87.09,87.09,19733.0,69.6321,69.6321,69.6241,69.6241,19733.0
2021-04-12 14:35:00,87.1,87.1,87.09,87.1,13409.0,69.6321,69.6321,69.6241,69.6321,13409.0
2021-04-12 14:40:00,87.1,87.1,87.09,87.1,71863.0,69.6321,69.6321,69.6241,69.6321,71863.0
2021-04-12 14:45:00,87.09,87.1,87.09,87.1,24388.0,69.6241,69.6321,69.6241,69.6321,24388.0
2021-04-12 14:50:00,87.09,87.1,87.09,87.09,23437.0,69.6241,69.6321,69.6241,69.6241,23437.0
2021-04-12 14:55:00,87.09,87.1,87.09,87.1,67791.0,69.6241,69.6321,69.6241,69.6321,67791.0
2021-04-12 15:00:00,87.1,87.12,87.1,87.12,75660.0,69.6321,69.6481,69.6321,69.6481,75660.0
2021-04-12 15:05:00,87.12,87.13,87.11,87.13,120576.0,69.6481,69.6561,69.6401,69.6561,120576.0
2021-04-12 15:10:00,87.13,87.14,87.11,87.11,96813.0,69.6561,69.6641,69.6401,69.6401,96813.0
2021-04-12 15:15:00,87.11,87.11,87.09,87.11,196494.0,69.6401,69.6401,69.6241,69.6401,196494.0
2021-04-12 15:20:00,87.1,87.11,87.1,87.1,111195.0,69.6321,69.6401,69.6321,69.6321,111195.0
2021-04-12 15:25:00,87.11,87.11,87.09,87.1,51694.0,69.6401,69.6401,69.6241,69.6321,51694.0
2021-04-12 15:30:00,87.09,87.1,87.08,87.09,120355.0,69.6241,69.6321,69.6161,69.6241,120355.0
2021-04-12 15:35:00,87.08,87.1,87.08,87.09,143471.0,69.6161,69.6321,69.6161,69.6241,143471.0
2021-04-12 15:40:00,87.09,87.1,87.09,87.1,213523.0,69.6241,69.6321,69.6241,69.6321,213523.0
2021-04-12 15:45:00,87.1,87.12,87.09,87.11,424377.0,69.6321,69.6481,69.6241,69.6401,424377.0
2021-04-12 15:50:00,87.11,87.14,87.11,87.14,420455.0,69.6401,69.6641,69.6401,69.6641,420455.0
2021-04-12 15:55:00,87.13,87.14,87.11,87.11,666078.0,69.6561,69.6641,69.6401,69.6401,666078.0
2021-04-13 09:30:00,87.0,87.01,86.9,86.92,176558.0,69.5522,69.5602,69.4722,69.4882,176558.0
2021-04-13 09:35:00,86.93,86.98,86.92,86.95,302571.0,69.4962,69.5362,69.4882,69.5122,302571.0
2021-04-13 09:40:00,86.95,86.95,86.92,86.94,507853.0,69.5122,69.5122,69.4882,69.5042,507853.0
2021-04-13 09:45:00,86.94,86.96,86.94,86.95,246773.0,69.5042,69.5202,69.5042,69.5122,246773.0
2021-04-13 09:50:00,86.95,86.97,86.94,86.97,375857.0,69.5122,69.5282,69.5042,69.5282,375857.0
2021-04-13 09:55:00,86.97,86.98,86.96,86.98,175342.0,69.5282,69.5362,69.5202,69.5362,175342.0
2021-04-13 10:00:00,86.98,87.0,86.98,87.0,132917.0,69.5362,69.5522,69.5362,69.5522,132917.0
2021-04-13 10:05:00,87.0,87.0,86.98,87.0,267501.0,69.5522,69.5522,69.5362,69.5522,267501.0
2021-04-13 10:10:00,87.0,87.01,86.99,87.01,421897.0,69.5522,69.5602,69.5442,69.5602,421897.0
2021-04-13 10:15:00,87.01,87.01,87.0,87.01,191531.0,69.5602,69.5602,69.5522,69.5602,191531.0
2021-04-13 10:20:00,87.01,87.03,87.0,87.01,1792434.0,69.5602,69.5762,69.5522,69.5602,1792434.0
2021-04-13 10:25:00,87.01,87.02,87.0,87.01,241314.0,69.5602,69.5682,69.5522,69.5602,241314.0
2021-04-13 10:30:00,87.01,87.06,87.01,87.04,453479.0,69.5602,69.6001,69.5602,69.5841,453479.0
2021-04-13 10:35:00,87.05,87.07,87.03,87.04,170665.0,69.5921,69.6081,69.5762,69.5841,170665.0
2021-04-13 10:40:00,87.04,87.08,87.03,87.08,86676.0,69.5841,69.6161,69.5762,69.6161,86676.0
2021-04-13 10:45:00,87.08,87.09,87.07,87.08,97202.0,69.6161,69.6241,69.6081,69.6161,97202.0
2021-04-13 10:50:00,87.07,87.09,87.06,87.07,174242.0,69.6081,69.6241,69.6001,69.6081,174242.0
2021-04-13 10:55:00,87.07,87.08,87.05,87.06,125873.0,69.6081,69.6161,69.5921,69.6001,125873.0
2021-04-13 11:00:00,87.06,87.09,87.06,87.07,77523.0,69.6001,69.6241,69.6001,69.6081,77523.0
2021-04-13 11:05:00,87.07,87.09,87.07,87.09,95481.0,69.6081,69.6241,69.6081,69.6241,95481.0
2021-04-13 11:10:00,87.09,87.1,87.08,87.09,61105.0,69.6241,69.6321,69.6161,69.6241,61105.0
2021-04-13 11:15:00,87.09,87.1,87.07,87.09,66050.0,69.6241,69.6321,69.6081,69.6241,66050.0
2021-04-13 11:20:00,87.09,87.1,87.08,87.08,95095.0,69.6241,69.6321,69.6161,69.6161,95095.0
2021-04-13 11:25:00,87.08,87.09,87.07,87.08,95765.0,69.6161,69.6241,69.6081,69.6161,95765.0
2021-04-13 11:30:00,87.09,87.11,87.08,87.11,422194.0,69.6241,69.6401,69.6161,69.6401,422194.0
2021-04-13 11:35:00,87.11,87.11,87.08,87.1,134772.0,69.6401,69.6401,69.6161,69.6321,134772.0
2021-04-13 11:40:00,87.09,87.12,87.09,87.12,86038.0,69.6241,69.6481,69.6241,69.6481,86038.0
2021-04-13 11:45:00,87.12,87.12,87.11,87.12,65979.0,69.6481,69.6481,69.6401,69.6481,65979.0
2021-04-13 11:50:00,87.11,87.12,87.09,87.11,74807.0,69.6401,69.6481,69.6241,69.6401,74807.0
2021-04-13 11:55:00,87.11,87.12,87.1,87.11,142144.0,69.6401,69.6481,69.6321,69.6401,142144.0
2021-04-13 12:00:00,87.11,87.13,87.11,87.11,79500.0,69.6401,69.6561,69.6401,69.6401,79500.0
2021-04-13 12:05:00,87.12,87.12,87.1,87.12,76660.0,69.6481,69.6481,69.6321,69.6481,76660.0
2021-04-13 12:10:00,87.11,87.12,87.1,87.11,90669.0,69.6401,69.6481,69.6321,69.6401,90669.0
2021-04-13 12:15:00,87.11,87.11,87.1,87.11,10434.0,69.6401,69.6401,69.6321,69.6401,10434.0
2021-04-13 12:20:00,87.11,87.11,87.1,87.11,72662.0,69.6401,69.6401,69.6321,69.6401,72662.0
2021-04-13 12:25:00,87.11,87.11,87.08,87.09,86584.0,69.6401,69.6401,69.6161,69.6241,86584.0
2021-04-13 12:30:00,87.08,87.09,87.08,87.09,58117.0,69.6161,69.6241,69.6161,69.6241,58117.0
2021-04-13 12:35:00,87.08,87.1,87.08,87.09,359784.0,69.6161,69.6321,69.6161,69.6241,359784.0
2021-04-13 12:40:00,87.09,87.09,87.08,87.09,56115.0,69.6241,69.6241,69.6161,69.6241,56115.0
2021-04-13 12:45:00,87.09,87.09,87.08,87.08,36069.0,69.6241,69.6241,69.6161,69.6161,36069.0
2021-04-13 12:50:00,87.08,87.09,87.07,87.08,44040.0,69.6161,69.6241,69.6081,69.6161,44040.0
2021-04-13 12:55:00,87.08,87.09,87.07,87.09,72306.0,69.6161,69.6241,69.6081,69.6241,72306.0
2021-04-13 13:00:00,87.09,87.11,87.08,87.1,79949.0,69.6241,69.6401,69.6161,69.6321,79949.0
2021-04-13 13:05:00,87.11,87.11,87.08,87.09,128534.0,69.6401,69.6401,69.6161,69.6241,128534.0
2021-04-13 13:10:00,87.09,87.1,87.08,87.08,225054.0,69.6241,69.6321,69.6161,69.6161,225054.0
2021-04-13 13:15:00,87.09,87.09,87.08,87.09,245457.0,69.6241,69.6241,69.6161,69.6241,245457.0
2021-04-13 13:20:00,87.09,87.09,87.08,87.08,75426.0,69.6241,69.6241,69.6161,69.6161,75426.0
2021-04-13 13:25:00,87.09,87.1,87.08,87.09,73637.0,69.6241,69.6321,69.6161,69.6241,73637.0
2021-04-13 13:30:00,87.09,87.1,87.09,87.09,63947.0,69.6241,69.6321,69.6241,69.6241,63947.0
2021-04-13 13:35:00,87.09,87.1,87.08,87.09,171779.0,69.6241,69.6321,69.6161,69.6241,171779.0
2021-04-13 13:40:00,87.09,87.1,87.09,87.09,83778.0,69.6241,69.6321,69.6241,69.6241,83778.0
2021-04-13 13:45:00,87.1,87.1,87.09,87.09,144869.0,69.6321,69.6321,69.6241,69.6241,144869.0
2021-04-13 13:50:00,87.09,87.1,87.09,87.09,98937.0,69.6241,69.6321,69.6241,69.6241,98937.0
2021-04-13 13:55:00,87.09,87.1,87.09,87.09,216376.0,69.6241,69.6321,69.6241,69.6241,216376.0
2021-04-13 14:00:00,87.1,87.11,87.09,87.11,323283.0,69.6321,69.6401,69.6241,69.6401,323283.0
2021-04-13 14:05:00,87.11,87.13,87.1,87.1,318206.0,69.6401,69.6561,69.6321,69.6321,318206.0
2021-04-13 14:10:00,87.1,87.11,87.1,87.11,169089.0,69.6321,69.6401,69.6321,69.6401,169089.0
2021-04-13 14:15:00,87.11,87.11,87.1,87.11,143619.0,69.6401,69.6401,69.6321,69.6401,143619.0
2021-04-13 14:20:00,87.11,87.13,87.1,87.13,24608.0,69.6401,69.6561,69.6321,69.6561,24608.0
2021-04-13 14:25:00,87.12,87.13,87.12,87.12,8834.0,69.6481,69.6561,69.6481,69.6481,8834.0
2021-04-13 14:30:00,87.13,87.13,87.12,87.12,49676.0,69.6561,69.6561,69.6481,69.6481,49676.0
2021-04-13 14:35:00,87.12,87.13,87.11,87.11,126246.0,69.6481,69.6561,69.6401,69.6401,126246.0
2021-04-13 14:40:00,87.11,87.12,87.11,87.11,20018.0,69.6401,69.6481,69.6401,69.6401,20018.0
2021-04-13 14:45:00,87.11,87.12,87.11,87.11,33407.0,69.6401,69.6481,69.6401,69.6401,33407.0
2021-04-13 14:50:00,87.11,87.14,87.11,87.14,268863.0,69.6401,69.6641,69.6401,69.6641,268863.0
2021-04-13 14:55:00,87.13,87.15,87.13,87.14,38613.0,69.6561,69.6721,69.6561,69.6641,38613.0
2021-04-13 15:00:00,87.15,87.18,87.14,87.18,68748.0,69.6721,69.6961,69.6641,69.6961,68748.0
2021-04-13 15:05:00,87.17,87.2,87.16,87.19,330911.0,69.6881,69.7121,69.6801,69.7041,330911.0
2021-04-13 15:10:00,87.2,87.2,87.17,87.18,151147.0,69.7121,69.7121,69.6881,69.6961,151147.0
2021-04-13 15:15:00,87.18,87.18,87.16,87.17,191091.0,69.6961,69.6961,69.6801,69.6881,191091.0
2021-04-13 15:20:00,87.16,87.17,87.16,87.16,33350.0,69.6801,69.6881,69.6801,69.6801,33350.0
2021-04-13 15:25:00,87.16,87.17,87.16,87.17,176794.0,69.6801,69.6881,69.6801,69.6881,176794.0
2021-04-13 15:30:00,87.17,87.17,87.16,87.17,193221.0,69.6881,69.6881,69.6801,69.6881,193221.0
2021-04-13 15:35:00,87.17,87.17,87.15,87.15,190585.0,69.6881,69.6881,69.6721,69.6721,190585.0
2021-04-13 15:40:00,87.15,87.16,87.14,87.15,227192.0,69.6721,69.6801,69.6641,69.6721,227192.0
2021-04-13 15:45:00,87.15,87.15,87.14,87.15,252005.0,69.6721,69.6721,69.6641,69.6721,252005.0
2021-04-13 15:50:00,87.15,87.15,87.14,87.15,255821.0,69.6721,69.6721,69.6641,69.6721,255821.0
2021-04-13 15:55:00,87.15,87.17,87.14,87.17,881778.0,69.6721,69.6881,69.6641,69.6881,881778.0
2021-04-14 09:30:00,87.19,87.22,87.17,87.22,190448.0,69.7041,69.728,69.6881,69.728,190448.0
2021-04-14 09:35:00,87.22,87.25,87.21,87.25,195647.0,69.728,69.752,69.7201,69.752,195647.0
2021-04-14 09:40:00,87.24,87.26,87.23,87.26,121788.0,69.744,69.76,69.736,69.76,121788.0
2021-04-14 09:45:00,87.26,87.26,87.25,87.26,161822.0,69.76,69.76,69.752,69.76,161822.0
2021-04-14 09:50:00,87.26,87.27,87.24,87.27,274282.0,69.76,69.768,69.744,69.768,274282.0
2021-04-14 09:55:00,87.27,87.27,87.26,87.27,370732.0,69.768,69.768,69.76,69.768,370732.0
2021-04-14 10:00:00,87.27,87.27,87.25,87.26,174601.0,69.768,69.768,69.752,69.76,174601.0
2021-04-14 10:05:00,87.26,87.26,87.23,87.25,351324.0,69.76,69.76,69.736,69.752,351324.0
2021-04-14 10:10:00,87.25,87.25,87.22,87.23,587642.0,69.752,69.752,69.728,69.736,587642.0
2021-04-14 10:15:00,87.23,87.24,87.22,87.24,76867.0,69.736,69.744,69.728,69.744,76867.0
2021-04-14 10:20:00,87.24,87.24,87.22,87.24,106644.0,69.744,69.744,69.728,69.744,106644.0
2021-04-14 10:25:00,87.24,87.24,87.23,87.23,113318.0,69.744,69.744,69.736,69.736,113318.0
2021-04-14 10:30:00,87.23,87.28,87.23,87.27,160767.0,69.736,69.776,69.736,69.768,160767.0
2021-04-14 10:35:00,87.27,87.28,87.25,87.25,350301.0,69.768,69.776,69.752,69.752,350301.0
2021-04-14 10:40:00,87.25,87.28,87.24,87.28,96370.0,69.752,69.776,69.744,69.776,96370.0
2021-04-14 10:45:00,87.28,87.29,87.27,87.28,144449.0,69.776,69.784,69.768,69.776,144449.0
2021-04-14 10:50:00,87.28,87.28,87.27,87.28,43825.0,69.776,69.776,69.768,69.776,43825.0
2021-04-14 10:55:00,87.28,87.29,87.27,87.28,202134.0,69.776,69.784,69.768,69.776,202134.0
2021-04-14 11:00:00,87.28,87.29,87.26,87.26,290357.0,69.776,69.784,69.76,69.76,290357.0
2021-04-14 11:05:00,87.26,87.27,87.25,87.26,217120.0,69.76,69.768,69.752,69.76,217120.0
2021-04-14 11:10:00,87.26,87.26,87.23,87.24,142227.0,69.76,69.76,69.736,69.744,142227.0
2021-04-14 11:15:00,87.24,87.24,87.23,87.24,42830.0,69.744,69.744,69.736,69.744,42830.0
2021-04-14 11:20:00,87.24,87.24,87.22,87.23,122104.0,69.744,69.744,69.728,69.736,122104.0
2021-04-14 11:25:00,87.23,87.23,87.19,87.23,318515.0,69.736,69.736,69.7041,69.736,318515.0
2021-04-14 11:30:00,87.23,87.24,87.22,87.23,55569.0,69.736,69.744,69.728,69.736,55569.0
2021-04-14 11:35:00,87.23,87.24,87.23,87.24,45803.0,69.736,69.744,69.736,69.744,45803.0
2021-04-14 11:40:00,87.24,87.25,87.23,87.25,37591.0,69.744,69.752,69.736,69.752,37591.0
2021-04-14 11:45:00,87.25,87.26,87.24,87.25,86820.0,69.752,69.76,69.744,69.752,86820.0
2021-04-14 11:50:00,87.25,87.25,87.24,87.25,66423.0,69.752,69.752,69.744,69.752,66423.0
2021-04-14 11:55:00,87.25,87.26,87.24,87.24,131173.0,69.752,69.76,69.744,69.744,131173.0
2021-04-14 12:00:00,87.25,87.25,87.23,87.24,51155.0,69.752,69.752,69.736,69.744,51155.0
2021-04-14 12:05:00,87.23,87.25,87.22,87.25,135606.0,69.736,69.752,69.728,69.752,135606.0
2021-04-14 12:10:00,87.25,87.25,87.22,87.23,256123.0,69.752,69.752,69.728,69.736,256123.0
2021-04-14 12:15:00,87.23,87.24,87.22,87.24,114259.0,69.736,69.744,69.728,69.744,114259.0
2021-04-14 12:20:00,87.24,87.25,87.24,87.25,43627.0,69.744,69.752,69.744,69.752,43627.0
2021-04-14 12:25:00,87.25,87.25,87.23,87.24,127571.0,69.752,69.752,69.736,69.744,127571.0
2021-04-14 12:30:00,87.23,87.25,87.23,87.24,61043.0,69.736,69.752,69.736,69.744,61043.0
2021-04-14 12:35:00,87.24,87.25,87.23,87.23,112084.0,69.744,69.752,69.736,69.736,112084.0
2021-04-14 12:40:00,87.23,87.24,87.22,87.23,137633.0,69.736,69.744,69.728,69.736,137633.0
2021-04-14 12:45:00,87.22,87.23,87.22,87.23,6805.0,69.728,69.736,69.728,69.736,6805.0
2021-04-14 12:50:00,87.23,87.23,87.22,87.23,11119.0,69.736,69.736,69.728,69.736,11119.0
2021-04-14 12:55:00,87.23,87.23,87.22,87.23,13775.0,69.736,69.736,69.728,69.736,13775.0
2021-04-14 13:00:00,87.23,87.23,87.21,87.22,52589.0,69.736,69.736,69.7201,69.728,52589.0
2021-04-14 13:05:00,87.22,87.22,87.21,87.22,20464.0,69.728,69.728,69.7201,69.728,20464.0
2021-04-14 13:10:00,87.21,87.22,87.21,87.22,23773.0,69.7201,69.728,69.7201,69.728,23773.0
2021-04-14 13:15:00,87.22,87.22,87.21,87.22,20116.0,69.728,69.728,69.7201,69.728,20116.0
2021-04-14 13:20:00,87.22,87.22,87.2,87.21,60051.0,69.728,69.728,69.7121,69.7201,60051.0
2021-04-14 13:25:00,87.21,87.21,87.2,87.2,11007.0,69.7201,69.7201,69.7121,69.7121,11007.0
2021-04-14 13:30:00,87.2,87.21,87.2,87.2,52231.0,69.7121,69.7201,69.7121,69.7121,52231.0
2021-04-14 13:35:00,87.2,87.22,87.19,87.22,276535.0,69.7121,69.728,69.7041,69.728,276535.0
2021-04-14 13:40:00,87.22,87.22,87.2,87.2,200629.0,69.728,69.728,69.7121,69.7121,200629.0
2021-04-14 13:45:00,87.2,87.22,87.2,87.22,24718.0,69.7121,69.728,69.7121,69.728,24718.0
2021-04-14 13:50:00,87.22,87.22,87.21,87.22,22832.0,69.728,69.728,69.7201,69.728,22832.0
2021-04-14 13:55:00,87.22,87.22,87.14,87.16,355393.0,69.728,69.728,69.6641,69.6801,355393.0
2021-04-14 14:00:00,87.16,87.19,87.13,87.15,519456.0,69.6801,69.7041,69.6561,69.6721,519456.0
2021-04-14 14:05:00,87.15,87.16,87.12,87.13,192823.0,69.6721,69.6801,69.6481,69.6561,192823.0
2021-04-14 14:10:00,87.13,87.18,87.12,87.17,217277.0,69.6561,69.6961,69.6481,69.6881,217277.0
2021-04-14 14:15:00,87.17,87.18,87.15,87.17,426363.0,69.6881,69.6961,69.6721,69.6881,426363.0
2021-04-14 14:20:00,87.17,87.2,87.17,87.2,45126.0,69.6881,69.7121,69.6881,69.7121,45126.0
2021-04-14 14:25:00,87.2,87.21,87.18,87.19,173329.0,69.7121,69.7201,69.6961,69.7041,173329.0
2021-04-14 14:30:00,87.19,87.2,87.16,87.17,41271.0,69.7041,69.7121,69.6801,69.6881,41271.0
2021-04-14 14:35:00,87.17,87.19,87.17,87.18,57460.0,69.6881,69.7041,69.6881,69.6961,57460.0
2021-04-14 14:40:00,87.19,87.2,87.18,87.19,57874.0,69.7041,69.7121,69.6961,69.7041,57874.0
2021-04-14 14:45:00,87.19,87.19,87.16,87.17,44719.0,69.7041,69.7041,69.6801,69.6881,44719.0
2021-04-14 14:50:00,87.16,87.17,87.13,87.14,145780.0,69.6801,69.6881,69.6561,69.6641,145780.0
2021-04-14 14:55:00,87.14,87.14,87.12,87.13,39257.0,69.6641,69.6641,69.6481,69.6561,39257.0
2021-04-14 15:00:00,87.13,87.14,87.1,87.14,68584.0,69.6561,69.6641,69.6321,69.6641,68584.0
2021-04-14 15:05:00,87.14,87.15,87.11,87.12,75005.0,69.6641,69.6721,69.6401,69.6481,75005.0
2021-04-14 15:10:00,87.12,87.15,87.12,87.15,219342.0,69.6481,69.6721,69.6481,69.6721,219342.0
2021-04-14 15:15:00,87.15,87.17,87.15,87.17,180122.0,69.6721,69.6881,69.6721,69.6881,180122.0
2021-04-14 15:20:00,87.17,87.19,87.16,87.19,350500.0,69.6881,69.7041,69.6801,69.7041,350500.0
2021-04-14 15:25:00,87.19,87.19,87.18,87.19,46432.0,69.7041,69.7041,69.6961,69.7041,46432.0
2021-04-14 15:30:00,87.19,87.21,87.17,87.2,507931.0,69.7041,69.7201,69.6881,69.7121,507931.0
2021-04-14 15:35:00,87.19,87.2,87.14,87.14,463632.0,69.7041,69.7121,69.6641,69.6641,463632.0
2021-04-14 15:40:00,87.14,87.15,87.09,87.12,694202.0,69.6641,69.6721,69.6241,69.6481,694202.0
2021-04-14 15:45:00,87.12,87.13,87.11,87.12,191739.0,69.6481,69.6561,69.6401,69.6481,191739.0
2021-04-14 15:50:00,87.12,87.13,87.11,87.12,375279.0,69.6481,69.6561,69.6401,69.6481,375279.0
2021-04-14 15:55:00,87.12,87.13,87.11,87.13,621877.0,69.6481,69.6561,69.6401,69.6561,621877.0
2021-04-15 09:30:00,87.33,87.34,87.29,87.29,331628.0,69.816,69.824,69.784,69.784,331628.0
2021-04-15 09:35:00,87.3,87.32,87.28,87.28,412857.0,69.792,69.808,69.776,69.776,412857.0
2021-04-15 09:40:00,87.29,87.3,87.27,87.28,1417210.0,69.784,69.792,69.768,69.776,1417210.0
2021-04-15 09:45:00,87.29,87.29,87.27,87.29,117885.0,69.784,69.784,69.768,69.784,117885.0
2021-04-15 09:50:00,87.28,87.3,87.28,87.3,99894.0,69.776,69.792,69.776,69.792,99894.0
2021-04-15 09:55:00,87.3,87.32,87.28,87.31,1928178.0,69.792,69.808,69.776,69.8,1928178.0
2021-04-15 10:00:00,87.32,87.35,87.31,87.34,171872.0,69.808,69.832,69.8,69.824,171872.0
2021-04-15 10:05:00,87.34,87.35,87.32,87.33,202327.0,69.824,69.832,69.808,69.816,202327.0
2021-04-15 10:10:00,87.33,87.38,87.32,87.38,379108.0,69.816,69.856,69.808,69.856,379108.0
2021-04-15 10:15:00,87.39,87.39,87.35,87.37,116351.0,69.864,69.864,69.832,69.848,116351.0
2021-04-15 10:20:00,87.37,87.37,87.35,87.36,116892.0,69.848,69.848,69.832,69.84,116892.0
2021-04-15 10:25:00,87.36,87.36,87.35,87.36,71362.0,69.84,69.84,69.832,69.84,71362.0
2021-04-15 10:30:00,87.36,87.4,87.36,87.39,71950.0,69.84,69.872,69.84,69.864,71950.0
2021-04-15 10:35:00,87.39,87.4,87.38,87.39,58325.0,69.864,69.872,69.856,69.864,58325.0
2021-04-15 10:40:00,87.39,87.4,87.38,87.4,23045.0,69.864,69.872,69.856,69.872,23045.0
2021-04-15 10:45:00,87.41,87.41,87.39,87.39,6924.0,69.8799,69.8799,69.864,69.864,6924.0
2021-04-15 10:50:00,87.39,87.4,87.37,87.38,43708.0,69.864,69.872,69.848,69.856,43708.0
2021-04-15 10:55:00,87.38,87.39,87.37,87.38,116924.0,69.856,69.864,69.848,69.856,116924.0
2021-04-15 11:00:00,87.38,87.4,87.38,87.4,49628.0,69.856,69.872,69.856,69.872,49628.0
2021-04-15 11:05:00,87.4,87.43,87.39,87.43,98940.0,69.872,69.8959,69.864,69.8959,98940.0
2021-04-15 11:10:00,87.43,87.43,87.41,87.43,193162.0,69.8959,69.8959,69.8799,69.8959,193162.0
2021-04-15 11:15:00,87.43,87.44,87.41,87.41,699428.0,69.8959,69.9039,69.8799,69.8799,699428.0
2021-04-15 11:20:00,87.42,87.42,87.39,87.41,247096.0,69.8879,69.8879,69.864,69.8799,247096.0
2021-04-15 11:25:00,87.4,87.41,87.38,87.4,163594.0,69.872,69.8799,69.856,69.872,163594.0
2021-04-15 11:30:00,87.4,87.42,87.39,87.42,99006.0,69.872,69.8879,69.864,69.8879,99006.0
2021-04-15 11:35:00,87.42,87.42,87.39,87.41,189201.0,69.8879,69.8879,69.864,69.8799,189201.0
2021-04-15 11:40:00,87.41,87.42,87.39,87.42,91049.0,69.8799,69.8879,69.864,69.8879,91049.0
2021-04-15 11:45:00,87.42,87.47,87.41,87.46,240555.0,69.8879,69.9279,69.8799,69.9199,240555.0
2021-04-15 11:50:00,87.46,87.46,87.44,87.45,292946.0,69.9199,69.9199,69.9039,69.9119,292946.0
2021-04-15 11:55:00,87.45,87.46,87.44,87.45,466722.0,69.9119,69.9199,69.9039,69.9119,466722.0
2021-04-15 12:00:00,87.45,87.45,87.43,87.44,56344.0,69.9119,69.9119,69.8959,69.9039,56344.0
2021-04-15 12:05:00,87.43,87.45,87.43,87.44,40152.0,69.8959,69.9119,69.8959,69.9039,40152.0
2021-04-15 12:10:00,87.45,87.45,87.41,87.43,91746.0,69.9119,69.9119,69.8799,69.8959,91746.0
2021-04-15 12:15:00,87.43,87.45,87.42,87.43,184161.0,69.8959,69.9119,69.8879,69.8959,184161.0
2021-04-15 12:20:00,87.43,87.45,87.43,87.45,78613.0,69.8959,69.9119,69.8959,69.9119,78613.0
2021-04-15 12:25:00,87.45,87.45,87.44,87.45,7178.0,69.9119,69.9119,69.9039,69.9119,7178.0
2021-04-15 12:30:00,87.45,87.45,87.44,87.45,6692.0,69.9119,69.9119,69.9039,69.9119,6692.0
2021-04-15 12:35:00,87.45,87.46,87.44,87.45,144231.0,69.9119,69.9199,69.9039,69.9119,144231.0
2021-04-15 12:40:00,87.45,87.47,87.45,87.47,419857.0,69.9119,69.9279,69.9119,69.9279,419857.0
2021-04-15 12:45:00,87.47,87.47,87.46,87.47,112610.0,69.9279,69.9279,69.9199,69.9279,112610.0
2021-04-15 12:50:00,87.47,87.47,87.45,87.46,256615.0,69.9279,69.9279,69.9119,69.9199,256615.0
2021-04-15 12:55:00,87.46,87.47,87.46,87.47,90597.0,69.9199,69.9279,69.9199,69.9279,90597.0
2021-04-15 13:00:00,87.46,87.47,87.45,87.46,113313.0,69.9199,69.9279,69.9119,69.9199,113313.0
2021-04-15 13:05:00,87.45,87.46,87.43,87.43,120910.0,69.9119,69.9199,69.8959,69.8959,120910.0
2021-04-15 13:10:00,87.43,87.44,87.43,87.44,149551.0,69.8959,69.9039,69.8959,69.9039,149551.0
2021-04-15 13:15:00,87.43,87.44,87.42,87.43,109501.0,69.8959,69.9039,69.8879,69.8959,109501.0
2021-04-15 13:20:00,87.43,87.43,87.42,87.43,63326.0,69.8959,69.8959,69.8879,69.8959,63326.0
2021-04-15 13:25:00,87.43,87.44,87.42,87.44,196313.0,69.8959,69.9039,69.8879,69.9039,196313.0
2021-04-15 13:30:00,87.44,87.45,87.43,87.45,63448.0,69.9039,69.9119,69.8959,69.9119,63448.0
2021-04-15 13:35:00,87.44,87.45,87.44,87.45,31428.0,69.9039,69.9119,69.9039,69.9119,31428.0
2021-04-15 13:40:00,87.45,87.45,87.43,87.45,514786.0,69.9119,69.9119,69.8959,69.9119,514786.0
2021-04-15 13:45:00,87.45,87.46,87.43,87.44,177030.0,69.9119,69.9199,69.8959,69.9039,177030.0
2021-04-15 13:50:00,87.43,87.44,87.4,87.41,275287.0,69.8959,69.9039,69.872,69.8799,275287.0
2021-04-15 13:55:00,87.41,87.43,87.4,87.42,208495.0,69.8799,69.8959,69.872,69.8879,208495.0
2021-04-15 14:00:00,87.42,87.44,87.41,87.44,152073.0,69.8879,69.9039,69.8799,69.9039,152073.0
2021-04-15 14:05:00,87.43,87.45,87.43,87.44,389372.0,69.8959,69.9119,69.8959,69.9039,389372.0
2021-04-15 14:10:00,87.44,87.45,87.43,87.45,379506.0,69.9039,69.9119,69.8959,69.9119,379506.0
2021-04-15 14:15:00,87.44,87.46,87.44,87.45,328387.0,69.9039,69.9199,69.9039,69.9119,328387.0
2021-04-15 14:20:00,87.44,87.46,87.44,87.45,60495.0,69.9039,69.9199,69.9039,69.9119,60495.0
2021-04-15 14:25:00,87.45,87.47,87.44,87.47,475645.0,69.9119,69.9279,69.9039,69.9279,475645.0
2021-04-15 14:30:00,87.47,87.47,87.46,87.47,145791.0,69.9279,69.9279,69.9199,69.9279,145791.0
2021-04-15 14:35:00,87.47,87.48,87.45,87.45,390076.0,69.9279,69.9359,69.9119,69.9119,390076.0
2021-04-15 14:40:00,87.45,87.46,87.43,87.43,112058.0,69.9119,69.9199,69.8959,69.8959,112058.0
2021-04-15 14:45:00,87.43,87.45,87.43,87.45,194198.0,69.8959,69.9119,69.8959,69.9119,194198.0
2021-04-15 14:50:00,87.44,87.46,87.44,87.44,130702.0,69.9039,69.9199,69.9039,69.9039,130702.0
2021-04-15 14:55:00,87.45,87.46,87.44,87.45,242404.0,69.9119,69.9199,69.9039,69.9119,242404.0
2021-04-15 15:00:00,87.45,87.47,87.45,87.46,74915.0,69.9119,69.9279,69.9119,69.9199,74915.0
2021-04-15 15:05:00,87.47,87.47,87.43,87.44,204185.0,69.9279,69.9279,69.8959,69.9039,204185.0
2021-04-15 15:10:00,87.44,87.45,87.43,87.43,80525.0,69.9039,69.9119,69.8959,69.8959,80525.0
2021-04-15 15:15:00,87.43,87.44,87.43,87.44,171698.0,69.8959,69.9039,69.8959,69.9039,171698.0
2021-04-15 15:20:00,87.44,87.45,87.43,87.44,307933.0,69.9039,69.9119,69.8959,69.9039,307933.0
2021-04-15 15:25:00,87.44,87.45,87.39,87.4,649106.0,69.9039,69.9119,69.864,69.872,649106.0
2021-04-15 15:30:00,87.4,87.42,87.39,87.42,114647.0,69.872,69.8879,69.864,69.8879,114647.0
2021-04-15 15:35:00,87.42,87.43,87.41,87.43,75002.0,69.8879,69.8959,69.8799,69.8959,75002.0
2021-04-15 15:40:00,87.43,87.45,87.42,87.45,228072.0,69.8959,69.9119,69.8879,69.9119,228072.0
2021-04-15 15:45:00,87.45,87.48,87.44,87.46,329235.0,69.9119,69.9359,69.9039,69.9199,329235.0
2021-04-15 15:50:00,87.46,87.48,87.44,87.46,414049.0,69.9199,69.9359,69.9039,69.9199,414049.0
2021-04-15 15:55:00,87.47,87.48,87.45,87.48,1238992.0,69.9279,69.9359,69.9119,69.9359,1238992.0
2021-04-16 09:30:00,87.5,87.53,87.42,87.42,174065.0,69.9519,69.9759,69.8879,69.8879,174065.0
2021-04-16 09:35:00,87.42,87.46,87.41,87.45,534892.0,69.8879,69.9199,69.8799,69.9119,534892.0
2021-04-16 09:40:00,87.45,87.46,87.43,87.43,440213.0,69.9119,69.9199,69.8959,69.8959,440213.0
2021-04-16 09:45:00,87.44,87.44,87.36,87.4,704270.0,69.9039,69.9039,69.84,69.872,704270.0
2021-04-16 09:50:00,87.4,87.4,87.35,87.4,700107.0,69.872,69.872,69.832,69.872,700107.0
2021-04-16 09:55:00,87.4,87.4,87.34,87.35,568917.0,69.872,69.872,69.824,69.832,568917.0
2021-04-16 10:00:00,87.36,87.39,87.34,87.38,480344.0,69.84,69.864,69.824,69.856,480344.0
2021-04-16 10:05:00,87.39,87.41,87.38,87.39,233625.0,69.864,69.8799,69.856,69.864,233625.0
2021-04-16 10:10:00,87.4,87.4,87.39,87.4,326612.0,69.872,69.872,69.864,69.872,326612.0
2021-04-16 10:15:00,87.4,87.42,87.39,87.42,118176.0,69.872,69.8879,69.864,69.8879,118176.0
2021-04-16 10:20:00,87.42,87.42,87.4,87.4,231168.0,69.8879,69.8879,69.872,69.872,231168.0
2021-04-16 10:25:00,87.41,87.41,87.4,87.4,177174.0,69.8799,69.8799,69.872,69.872,177174.0
2021-04-16 10:30:00,87.4,87.42,87.39,87.4,292755.0,69.872,69.8879,69.864,69.872,292755.0
2021-04-16 10:35:00,87.39,87.41,87.39,87.41,174495.0,69.864,69.8799,69.864,69.8799,174495.0
2021-04-16 10:40:00,87.41,87.42,87.4,87.41,217548.0,69.8799,69.8879,69.872,69.8799,217548.0
2021-04-16 10:45:00,87.4,87.43,87.4,87.41,233226.0,69.872,69.8959,69.872,69.8799,233226.0
2021-04-16 10:50:00,87.41,87.42,87.4,87.41,356938.0,69.8799,69.8879,69.872,69.8799,356938.0
2021-04-16 10:55:00,87.41,87.42,87.4,87.41,124945.0,69.8799,69.8879,69.872,69.8799,124945.0
2021-04-16 11:00:00,87.42,87.42,87.4,87.42,181197.0,69.8879,69.8879,69.872,69.8879,181197.0
2021-04-16 11:05:00,87.42,87.44,87.41,87.43,381064.0,69.8879,69.9039,69.8799,69.8959,381064.0
2021-04-16 11:10:00,87.43,87.44,87.41,87.42,759699.0,69.8959,69.9039,69.8799,69.8879,759699.0
2021-04-16 11:15:00,87.42,87.44,87.41,87.44,418328.0,69.8879,69.9039,69.8799,69.9039,418328.0
2021-04-16 11:20:00,87.44,87.45,87.43,87.44,201287.0,69.9039,69.9119,69.8959,69.9039,201287.0
2021-04-16 11:25:00,87.44,87.45,87.43,87.44,289623.0,69.9039,69.9119,69.8959,69.9039,289623.0
2021-04-16 11:30:00,87.44,87.45,87.41,87.42,699119.0,69.9039,69.9119,69.8799,69.8879,699119.0
2021-04-16 11:35:00,87.42,87.42,87.41,87.41,173293.0,69.8879,69.8879,69.8799,69.8799,173293.0
2021-04-16 11:40:00,87.42,87.42,87.39,87.4,316471.0,69.8879,69.8879,69.864,69.872,316471.0
2021-04-16 11:45:00,87.4,87.4,87.39,87.4,139544.0,69.872,69.872,69.864,69.872,139544.0
2021-04-16 11:50:00,87.39,87.4,87.39,87.39,96361.0,69.864,69.872,69.864,69.864,96361.0
2021-04-16 11:55:00,87.4,87.4,87.36,87.37,310966.0,69.872,69.872,69.84,69.848,310966.0
2021-04-16 12:00:00,87.37,87.38,87.36,87.37,547988.0,69.848,69.856,69.84,69.848,547988.0
2021-04-16 12:05:00,87.37,87.37,87.36,87.37,103790.0,69.848,69.848,69.84,69.848,103790.0
2021-04-16 12:10:00,87.37,87.39,87.36,87.38,799783.0,69.848,69.864,69.84,69.856,799783.0
2021-04-16 12:15:00,87.38,87.39,87.37,87.39,468536.0,69.856,69.864,69.848,69.864,468536.0
2021-04-16 12:20:00,87.39,87.4,87.38,87.4,614467.0,69.864,69.872,69.856,69.872,614467.0
2021-04-16 12:25:00,87.4,87.4,87.38,87.38,97252.0,69.872,69.872,69.856,69.856,97252.0
2021-04-16 12:30:00,87.39,87.39,87.38,87.38,115185.0,69.864,69.864,69.856,69.856,115185.0
2021-04-16 12:35:00,87.39,87.39,87.38,87.38,127509.0,69.864,69.864,69.856,69.856,127509.0
2021-04-16 12:40:00,87.38,87.39,87.38,87.38,175727.0,69.856,69.864,69.856,69.856,175727.0
2021-04-16 12:45:00,87.38,87.38,87.37,87.38,243027.0,69.856,69.856,69.848,69.856,243027.0
2021-04-16 12:50:00,87.37,87.37,87.34,87.34,486483.0,69.848,69.848,69.824,69.824,486483.0
2021-04-16 12:55:00,87.35,87.35,87.33,87.35,364509.0,69.832,69.832,69.816,69.832,364509.0
2021-04-16 13:00:00,87.34,87.36,87.34,87.35,139820.0,69.824,69.84,69.824,69.832,139820.0
2021-04-16 13:05:00,87.35,87.36,87.34,87.36,187403.0,69.832,69.84,69.824,69.84,187403.0
2021-04-16 13:10:00,87.36,87.37,87.36,87.37,147502.0,69.84,69.848,69.84,69.848,147502.0
2021-04-16 13:15:00,87.37,87.38,87.36,87.38,107909.0,69.848,69.856,69.84,69.856,107909.0
2021-04-16 13:20:00,87.38,87.38,87.37,87.38,100979.0,69.856,69.856,69.848,69.856,100979.0
2021-04-16 13:25:00,87.38,87.38,87.37,87.38,72849.0,69.856,69.856,69.848,69.856,72849.0
2021-04-16 13:30:00,87.38,87.38,87.37,87.38,49866.0,69.856,69.856,69.848,69.856,49866.0
2021-04-16 13:35:00,87.37,87.38,87.37,87.37,53077.0,69.848,69.856,69.848,69.848,53077.0
2021-04-16 13:40:00,87.37,87.39,87.37,87.37,411982.0,69.848,69.864,69.848,69.848,411982.0
2021-04-16 13:45:00,87.37,87.38,87.36,87.37,198923.0,69.848,69.856,69.84,69.848,198923.0
2021-04-16 13:50:00,87.37,87.38,87.37,87.38,49540.0,69.848,69.856,69.848,69.856,49540.0
2021-04-16 13:55:00,87.37,87.38,87.36,87.36,110137.0,69.848,69.856,69.84,69.84,110137.0
2021-04-16 14:00:00,87.36,87.36,87.33,87.34,876801.0,69.84,69.84,69.816,69.824,876801.0
2021-04-16 14:05:00,87.34,87.36,87.34,87.36,306803.0,69.824,69.84,69.824,69.84,306803.0
2021-04-16 14:10:00,87.36,87.37,87.35,87.36,685336.0,69.84,69.848,69.832,69.84,685336.0
2021-04-16 14:15:00,87.36,87.37,87.35,87.36,1091552.0,69.84,69.848,69.832,69.84,1091552.0
2021-04-16 14:20:00,87.36,87.36,87.35,87.36,123522.0,69.84,69.84,69.832,69.84,123522.0
2021-04-16 14:25:00,87.36,87.37,87.35,87.37,226804.0,69.84,69.848,69.832,69.848,226804.0
2021-04-16 14:30:00,87.37,87.37,87.36,87.37,129040.0,69.848,69.848,69.84,69.848,129040.0
2021-04-16 14:35:00,87.37,87.38,87.36,87.38,135326.0,69.848,69.856,69.84,69.856,135326.0
2021-04-16 14:40:00,87.38,87.38,87.37,87.38,94867.0,69.856,69.856,69.848,69.856,94867.0
2021-04-16 14:45:00,87.38,87.38,87.37,87.37,131128.0,69.856,69.856,69.848,69.848,131128.0
2021-04-16 14:50:00,87.38,87.38,87.37,87.37,123528.0,69.856,69.856,69.848,69.848,123528.0
2021-04-16 14:55:00,87.37,87.38,87.36,87.37,135566.0,69.848,69.856,69.84,69.848,135566.0
2021-04-16 15:00:00,87.36,87.37,87.35,87.36,223887.0,69.84,69.848,69.832,69.84,223887.0
2021-04-16 15:05:00,87.36,87.36,87.35,87.35,210300.0,69.84,69.84,69.832,69.832,210300.0
2021-04-16 15:10:00,87.36,87.36,87.35,87.35,149440.0,69.84,69.84,69.832,69.832,149440.0
2021-04-16 15:15:00,87.35,87.36,87.35,87.36,181763.0,69.832,69.84,69.832,69.84,181763.0
2021-04-16 15:20:00,87.36,87.37,87.35,87.36,216184.0,69.84,69.848,69.832,69.84,216184.0
2021-04-16 15:25:00,87.36,87.36,87.34,87.34,156639.0,69.84,69.84,69.824,69.824,156639.0
2021-04-16 15:30:00,87.34,87.35,87.34,87.34,225349.0,69.824,69.832,69.824,69.824,225349.0
2021-04-16 15:35:00,87.34,87.35,87.34,87.34,208499.0,69.824,69.832,69.824,69.824,208499.0
2021-04-16 15:40:00,87.35,87.35,87.34,87.34,215870.0,69.832,69.832,69.824,69.824,215870.0
2021-04-16 15:45:00,87.34,87.35,87.33,87.34,614912.0,69.824,69.832,69.816,69.824,614912.0
2021-04-16 15:50:00,87.34,87.34,87.31,87.31,758592.0,69.824,69.824,69.8,69.8,758592.0
2021-04-16 15:55:00,87.31,87.32,87.3,87.3,1807149.0,69.8,69.808,69.792,69.792,1807149.0
2021-04-19 09:30:00,87.2,87.24,87.2,87.23,263429.0,69.7121,69.744,69.7121,69.736,263429.0
2021-04-19 09:35:00,87.22,87.23,87.22,87.23,43744.0,69.728,69.736,69.728,69.736,43744.0
2021-04-19 09:40:00,87.23,87.24,87.22,87.23,794231.0,69.736,69.744,69.728,69.736,794231.0
2021-04-19 09:45:00,87.23,87.25,87.23,87.24,355878.0,69.736,69.752,69.736,69.744,355878.0
2021-04-19 09:50:00,87.23,87.25,87.22,87.25,528173.0,69.736,69.752,69.728,69.752,528173.0
2021-04-19 09:55:00,87.25,87.26,87.24,87.25,83686.0,69.752,69.76,69.744,69.752,83686.0
2021-04-19 10:00:00,87.25,87.26,87.21,87.21,382402.0,69.752,69.76,69.7201,69.7201,382402.0
2021-04-19 10:05:00,87.21,87.22,87.17,87.19,168361.0,69.7201,69.728,69.6881,69.7041,168361.0
2021-04-19 10:10:00,87.19,87.2,87.18,87.2,265124.0,69.7041,69.7121,69.6961,69.7121,265124.0
2021-04-19 10:15:00,87.2,87.22,87.19,87.21,472417.0,69.7121,69.728,69.7041,69.7201,472417.0
2021-04-19 10:20:00,87.21,87.24,87.21,87.23,291175.0,69.7201,69.744,69.7201,69.736,291175.0
2021-04-19 10:25:00,87.23,87.24,87.22,87.24,171139.0,69.736,69.744,69.728,69.744,171139.0
2021-04-19 10:30:00,87.23,87.26,87.22,87.26,280792.0,69.736,69.76,69.728,69.76,280792.0
2021-04-19 10:35:00,87.26,87.29,87.25,87.29,368852.0,69.76,69.784,69.752,69.784,368852.0
2021-04-19 10:40:00,87.29,87.29,87.26,87.29,211466.0,69.784,69.784,69.76,69.784,211466.0
2021-04-19 10:45:00,87.29,87.29,87.22,87.23,493688.0,69.784,69.784,69.728,69.736,493688.0
2021-04-19 10:50:00,87.23,87.26,87.22,87.25,265282.0,69.736,69.76,69.728,69.752,265282.0
2021-04-19 10:55:00,87.25,87.27,87.25,87.27,222324.0,69.752,69.768,69.752,69.768,222324.0
2021-04-19 11:00:00,87.27,87.27,87.25,87.26,103527.0,69.768,69.768,69.752,69.76,103527.0
2021-04-19 11:05:00,87.26,87.26,87.24,87.25,300613.0,69.76,69.76,69.744,69.752,300613.0
2021-04-19 11:10:00,87.25,87.25,87.23,87.23,292428.0,69.752,69.752,69.736,69.736,292428.0
2021-04-19 11:15:00,87.23,87.24,87.21,87.23,104096.0,69.736,69.744,69.7201,69.736,104096.0
2021-04-19 11:20:00,87.23,87.24,87.21,87.21,99147.0,69.736,69.744,69.7201,69.7201,99147.0
2021-04-19 11:25:00,87.22,87.23,87.2,87.22,252219.0,69.728,69.736,69.7121,69.728,252219.0
2021-04-19 11:30:00,87.23,87.23,87.19,87.19,159125.0,69.736,69.736,69.7041,69.7041,159125.0
2021-04-19 11:35:00,87.19,87.2,87.17,87.17,290947.0,69.7041,69.7121,69.6881,69.6881,290947.0
2021-04-19 11:40:00,87.18,87.2,87.16,87.17,134125.0,69.6961,69.7121,69.6801,69.6881,134125.0
2021-04-19 11:45:00,87.17,87.17,87.14,87.17,684459.0,69.6881,69.6881,69.6641,69.6881,684459.0
2021-04-19 11:50:00,87.17,87.2,87.16,87.2,151629.0,69.6881,69.7121,69.6801,69.7121,151629.0
2021-04-19 11:55:00,87.2,87.2,87.17,87.17,122009.0,69.7121,69.7121,69.6881,69.6881,122009.0
2021-04-19 12:00:00,87.18,87.2,87.17,87.17,153356.0,69.6961,69.7121,69.6881,69.6881,153356.0
2021-04-19 12:05:00,87.17,87.2,87.17,87.2,60695.0,69.6881,69.7121,69.6881,69.7121,60695.0
2021-04-19 12:10:00,87.19,87.2,87.18,87.2,49194.0,69.7041,69.7121,69.6961,69.7121,49194.0
2021-04-19 12:15:00,87.19,87.21,87.19,87.2,139403.0,69.7041,69.7201,69.7041,69.7121,139403.0
2021-04-19 12:20:00,87.2,87.21,87.19,87.2,20285.0,69.7121,69.7201,69.7041,69.7121,20285.0
2021-04-19 12:25:00,87.2,87.2,87.16,87.19,126732.0,69.7121,69.7121,69.6801,69.7041,126732.0
2021-04-19 12:30:00,87.19,87.2,87.17,87.18,47367.0,69.7041,69.7121,69.6881,69.6961,47367.0
2021-04-19 12:35:00,87.18,87.19,87.17,87.17,91977.0,69.6961,69.7041,69.6881,69.6881,91977.0
2021-04-19 12:40:00,87.17,87.18,87.15,87.18,219501.0,69.6881,69.6961,69.6721,69.6961,219501.0
2021-04-19 12:45:00,87.18,87.2,87.17,87.19,24066.0,69.6961,69.7121,69.6881,69.7041,24066.0
2021-04-19 12:50:00,87.19,87.21,87.19,87.2,44250.0,69.7041,69.7201,69.7041,69.7121,44250.0
2021-04-19 12:55:00,87.2,87.2,87.17,87.18,200687.0,69.7121,69.7121,69.6881,69.6961,200687.0
2021-04-19 13:00:00,87.17,87.2,87.17,87.19,479159.0,69.6881,69.7121,69.6881,69.7041,479159.0
2021-04-19 13:05:00,87.19,87.2,87.19,87.2,13861.0,69.7041,69.7121,69.7041,69.7121,13861.0
2021-04-19 13:10:00,87.2,87.2,87.19,87.2,33963.0,69.7121,69.7121,69.7041,69.7121,33963.0
2021-04-19 13:15:00,87.2,87.25,87.19,87.23,418033.0,69.7121,69.752,69.7041,69.736,418033.0
2021-04-19 13:20:00,87.23,87.23,87.19,87.2,481116.0,69.736,69.736,69.7041,69.7121,481116.0
2021-04-19 13:25:00,87.2,87.21,87.18,87.19,808015.0,69.7121,69.7201,69.6961,69.7041,808015.0
2021-04-19 13:30:00,87.19,87.19,87.18,87.19,199269.0,69.7041,69.7041,69.6961,69.7041,199269.0
2021-04-19 13:35:00,87.19,87.2,87.18,87.18,163484.0,69.7041,69.7121,69.6961,69.6961,163484.0
2021-04-19 13:40:00,87.18,87.19,87.17,87.17,129719.0,69.6961,69.7041,69.6881,69.6881,129719.0
2021-04-19 13:45:00,87.17,87.19,87.16,87.16,321264.0,69.6881,69.7041,69.6801,69.6801,321264.0
2021-04-19 13:50:00,87.16,87.17,87.15,87.15,72220.0,69.6801,69.6881,69.6721,69.6721,72220.0
2021-04-19 13:55:00,87.15,87.16,87.15,87.16,55655.0,69.6721,69.6801,69.6721,69.6801,55655.0
2021-04-19 14:00:00,87.16,87.16,87.14,87.15,102359.0,69.6801,69.6801,69.6641,69.6721,102359.0
2021-04-19 14:05:00,87.15,87.16,87.14,87.14,65968.0,69.6721,69.6801,69.6641,69.6641,65968.0
2021-04-19 14:10:00,87.14,87.15,87.13,87.13,119012.0,69.6641,69.6721,69.6561,69.6561,119012.0
2021-04-19 14:15:00,87.13,87.15,87.12,87.14,140426.0,69.6561,69.6721,69.6481,69.6641,140426.0
2021-04-19 14:20:00,87.14,87.17,87.14,87.16,82955.0,69.6641,69.6881,69.6641,69.6801,82955.0
2021-04-19 14:25:00,87.16,87.16,87.15,87.15,45153.0,69.6801,69.6801,69.6721,69.6721,45153.0
2021-04-19 14:30:00,87.15,87.16,87.15,87.16,163822.0,69.6721,69.6801,69.6721,69.6801,163822.0
2021-04-19 14:35:00,87.16,87.17,87.15,87.15,186333.0,69.6801,69.6881,69.6721,69.6721,186333.0
2021-04-19 14:40:00,87.15,87.16,87.15,87.15,306023.0,69.6721,69.6801,69.6721,69.6721,306023.0
2021-04-19 14:45:00,87.16,87.17,87.15,87.16,448703.0,69.6801,69.6881,69.6721,69.6801,448703.0
2021-04-19 14:50:00,87.16,87.17,87.15,87.16,170606.0,69.6801,69.6881,69.6721,69.6801,170606.0
2021-04-19 14:55:00,87.16,87.17,87.15,87.15,149025.0,69.6801,69.6881,69.6721,69.6721,149025.0
2021-04-19 15:00:00,87.15,87.16,87.15,87.16,23746.0,69.6721,69.6801,69.6721,69.6801,23746.0
2021-04-19 15:05:00,87.16,87.16,87.15,87.15,60493.0,69.6801,69.6801,69.6721,69.6721,60493.0
2021-04-19 15:10:00,87.15,87.16,87.13,87.13,286055.0,69.6721,69.6801,69.6561,69.6561,286055.0
2021-04-19 15:15:00,87.13,87.14,87.12,87.13,165238.0,69.6561,69.6641,69.6481,69.6561,165238.0
2021-04-19 15:20:00,87.13,87.14,87.13,87.13,48442.0,69.6561,69.6641,69.6561,69.6561,48442.0
2021-04-19 15:25:00,87.14,87.14,87.13,87.13,34014.0,69.6641,69.6641,69.6561,69.6561,34014.0
2021-04-19 15:30:00,87.13,87.15,87.13,87.15,149009.0,69.6561,69.6721,69.6561,69.6721,149009.0
2021-04-19 15:35:00,87.15,87.17,87.14,87.14,503493.0,69.6721,69.6881,69.6641,69.6641,503493.0
2021-04-19 15:40:00,87.15,87.17,87.14,87.16,315932.0,69.6721,69.6881,69.6641,69.6801,315932.0
2021-04-19 15:45:00,87.16,87.16,87.15,87.15,253169.0,69.6801,69.6801,69.6721,69.6721,253169.0
2021-04-19 15:50:00,87.16,87.18,87.15,87.17,416770.0,69.6801,69.6961,69.6721,69.6881,416770.0
2021-04-19 15:55:00,87.17,87.19,87.16,87.17,724988.0,69.6881,69.7041,69.6801,69.6881,724988.0
2021-04-20 09:30:00,87.06,87.12,87.02,87.09,563372.0,69.6001,69.6481,69.5682,69.6241,563372.0
2021-04-20 09:35:00,87.09,87.12,87.07,87.1,331249.0,69.6241,69.6481,69.6081,69.6321,331249.0
2021-04-20 09:40:00,87.11,87.12,87.1,87.11,320815.0,69.6401,69.6481,69.6321,69.6401,320815.0
2021-04-20 09:45:00,87.11,87.12,87.1,87.11,162102.0,69.6401,69.6481,69.6321,69.6401,162102.0
2021-04-20 09:50:00,87.12,87.13,87.1,87.12,169148.0,69.6481,69.6561,69.6321,69.6481,169148.0
2021-04-20 09:55:00,87.13,87.14,87.12,87.12,624807.0,69.6561,69.6641,69.6481,69.6481,624807.0
2021-04-20 10:00:00,87.12,87.13,87.08,87.09,363451.0,69.6481,69.6561,69.6161,69.6241,363451.0
2021-04-20 10:05:00,87.09,87.13,87.09,87.1,95982.0,69.6241,69.6561,69.6241,69.6321,95982.0
2021-04-20 10:10:00,87.1,87.12,87.09,87.1,53383.0,69.6321,69.6481,69.6241,69.6321,53383.0
2021-04-20 10:15:00,87.09,87.12,87.09,87.1,283385.0,69.6241,69.6481,69.6241,69.6321,283385.0
2021-04-20 10:20:00,87.1,87.11,87.08,87.09,212218.0,69.6321,69.6401,69.6161,69.6241,212218.0
2021-04-20 10:25:00,87.09,87.1,87.08,87.09,151943.0,69.6241,69.6321,69.6161,69.6241,151943.0
2021-04-20 10:30:00,87.09,87.1,87.06,87.07,176988.0,69.6241,69.6321,69.6001,69.6081,176988.0
2021-04-20 10:35:00,87.07,87.08,87.05,87.06,413597.0,69.6081,69.6161,69.5921,69.6001,413597.0
2021-04-20 10:40:00,87.05,87.06,87.02,87.06,321522.0,69.5921,69.6001,69.5682,69.6001,321522.0
2021-04-20 10:45:00,87.05,87.05,87.03,87.04,301379.0,69.5921,69.5921,69.5762,69.5841,301379.0
2021-04-20 10:50:00,87.04,87.04,87.0,87.01,339531.0,69.5841,69.5841,69.5522,69.5602,339531.0
2021-04-20 10:55:00,87.01,87.05,87.0,87.05,163633.0,69.5602,69.5921,69.5522,69.5921,163633.0
2021-04-20 11:00:00,87.04,87.05,87.02,87.04,352287.0,69.5841,69.5921,69.5682,69.5841,352287.0
2021-04-20 11:05:00,87.04,87.05,87.03,87.05,402262.0,69.5841,69.5921,69.5762,69.5921,402262.0
2021-04-20 11:10:00,87.04,87.05,87.03,87.04,51846.0,69.5841,69.5921,69.5762,69.5841,51846.0
2021-04-20 11:15:00,87.05,87.05,87.01,87.02,286986.0,69.5921,69.5921,69.5602,69.5682,286986.0
2021-04-20 11:20:00,87.02,87.02,87.0,87.0,167111.0,69.5682,69.5682,69.5522,69.5522,167111.0
2021-04-20 11:25:00,87.01,87.04,87.0,87.03,195223.0,69.5602,69.5841,69.5522,69.5762,195223.0
2021-04-20 11:30:00,87.03,87.04,87.02,87.03,168610.0,69.5762,69.5841,69.5682,69.5762,168610.0
2021-04-20 11:35:00,87.03,87.03,86.99,87.0,841201.0,69.5762,69.5762,69.5442,69.5522,841201.0
2021-04-20 11:40:00,87.0,87.01,86.99,87.0,800193.0,69.5522,69.5602,69.5442,69.5522,800193.0
2021-04-20 11:45:00,87.0,87.0,86.99,87.0,175889.0,69.5522,69.5522,69.5442,69.5522,175889.0
2021-04-20 11:50:00,87.0,87.03,86.99,87.02,211396.0,69.5522,69.5762,69.5442,69.5682,211396.0
2021-04-20 11:55:00,87.02,87.02,87.0,87.01,110074.0,69.5682,69.5682,69.5522,69.5602,110074.0
2021-04-20 12:00:00,87.01,87.02,86.99,87.02,228325.0,69.5602,69.5682,69.5442,69.5682,228325.0
2021-04-20 12:05:00,87.01,87.02,87.0,87.02,63695.0,69.5602,69.5682,69.5522,69.5682,63695.0
2021-04-20 12:10:00,87.01,87.03,87.01,87.02,94785.0,69.5602,69.5762,69.5602,69.5682,94785.0
2021-04-20 12:15:00,87.02,87.04,87.02,87.04,112509.0,69.5682,69.5841,69.5682,69.5841,112509.0
2021-04-20 12:20:00,87.04,87.06,87.03,87.06,572150.0,69.5841,69.6001,69.5762,69.6001,572150.0
2021-04-20 12:25:00,87.05,87.06,87.04,87.04,82315.0,69.5921,69.6001,69.5841,69.5841,82315.0
2021-04-20 12:30:00,87.05,87.05,87.02,87.03,152748.0,69.5921,69.5921,69.5682,69.5762,152748.0
2021-04-20 12:35:00,87.03,87.04,87.02,87.03,138635.0,69.5762,69.5841,69.5682,69.5762,138635.0
2021-04-20 12:40:00,87.03,87.03,86.99,87.0,119109.0,69.5762,69.5762,69.5442,69.5522,119109.0
2021-04-20 12:45:00,87.0,87.01,86.99,87.01,120743.0,69.5522,69.5602,69.5442,69.5602,120743.0
2021-04-20 12:50:00,87.01,87.03,87.0,87.02,131547.0,69.5602,69.5762,69.5522,69.5682,131547.0
2021-04-20 12:55:00,87.02,87.05,87.02,87.05,96616.0,69.5682,69.5921,69.5682,69.5921,96616.0
2021-04-20 13:00:00,87.05,87.05,87.03,87.04,54683.0,69.5921,69.5921,69.5762,69.5841,54683.0
2021-04-20 13:05:00,87.04,87.04,87.02,87.02,54379.0,69.5841,69.5841,69.5682,69.5682,54379.0
2021-04-20 13:10:00,87.03,87.03,87.01,87.02,58765.0,69.5762,69.5762,69.5602,69.5682,58765.0
2021-04-20 13:15:00,87.02,87.03,87.01,87.02,47516.0,69.5682,69.5762,69.5602,69.5682,47516.0
2021-04-20 13:20:00,87.02,87.02,87.0,87.0,77677.0,69.5682,69.5682,69.5522,69.5522,77677.0
2021-04-20 13:25:00,87.0,87.01,86.99,87.0,67363.0,69.5522,69.5602,69.5442,69.5522,67363.0
2021-04-20 13:30:00,87.0,87.02,87.0,87.01,62273.0,69.5522,69.5682,69.5522,69.5602,62273.0
2021-04-20 13:35:00,87.01,87.02,87.0,87.01,26405.0,69.5602,69.5682,69.5522,69.5602,26405.0
2021-04-20 13:40:00,87.02,87.02,87.0,87.01,45389.0,69.5682,69.5682,69.5522,69.5602,45389.0
2021-04-20 13:45:00,87.01,87.03,87.0,87.01,85724.0,69.5602,69.5762,69.5522,69.5602,85724.0
2021-04-20 13:50:00,87.02,87.03,87.01,87.02,88145.0,69.5682,69.5762,69.5602,69.5682,88145.0
2021-04-20 13:55:00,87.03,87.04,87.02,87.03,131288.0,69.5762,69.5841,69.5682,69.5762,131288.0
2021-04-20 14:00:00,87.02,87.02,87.01,87.01,135861.0,69.5682,69.5682,69.5602,69.5602,135861.0
2021-04-20 14:05:00,87.02,87.02,87.0,87.0,373694.0,69.5682,69.5682,69.5522,69.5522,373694.0
2021-04-20 14:10:00,87.0,87.01,86.99,87.0,86759.0,69.5522,69.5602,69.5442,69.5522,86759.0
2021-04-20 14:15:00,86.99,87.01,86.99,87.0,60966.0,69.5442,69.5602,69.5442,69.5522,60966.0
2021-04-20 14:20:00,87.01,87.02,87.0,87.01,49210.0,69.5602,69.5682,69.5522,69.5602,49210.0
2021-04-20 14:25:00,87.01,87.02,86.99,87.02,223930.0,69.5602,69.5682,69.5442,69.5682,223930.0
2021-04-20 14:30:00,87.02,87.02,87.0,87.0,15308.0,69.5682,69.5682,69.5522,69.5522,15308.0
2021-04-20 14:35:00,87.0,87.01,86.99,87.0,455822.0,69.5522,69.5602,69.5442,69.5522,455822.0
2021-04-20 14:40:00,87.01,87.02,86.99,87.0,253280.0,69.5602,69.5682,69.5442,69.5522,253280.0
2021-04-20 14:45:00,87.0,87.0,86.98,86.99,486468.0,69.5522,69.5522,69.5362,69.5442,486468.0
2021-04-20 14:50:00,87.0,87.01,86.99,87.0,86702.0,69.5522,69.5602,69.5442,69.5522,86702.0
2021-04-20 14:55:00,87.0,87.01,86.97,86.98,428819.0,69.5522,69.5602,69.5282,69.5362,428819.0
2021-04-20 15:00:00,86.98,87.01,86.98,87.01,311156.0,69.5362,69.5602,69.5362,69.5602,311156.0
2021-04-20 15:05:00,87.01,87.04,87.0,87.03,177540.0,69.5602,69.5841,69.5522,69.5762,177540.0
2021-04-20 15:10:00,87.04,87.04,87.02,87.03,44464.0,69.5841,69.5841,69.5682,69.5762,44464.0
2021-04-20 15:15:00,87.03,87.05,87.0,87.01,405592.0,69.5762,69.5921,69.5522,69.5602,405592.0
2021-04-20 15:20:00,87.0,87.01,86.98,86.99,666646.0,69.5522,69.5602,69.5362,69.5442,666646.0
2021-04-20 15:25:00,87.0,87.0,86.96,86.97,387959.0,69.5522,69.5522,69.5202,69.5282,387959.0
2021-04-20 15:30:00,86.97,86.98,86.96,86.98,530470.0,69.5282,69.5362,69.5202,69.5362,530470.0
2021-04-20 15:35:00,86.98,86.99,86.97,86.98,529453.0,69.5362,69.5442,69.5282,69.5362,529453.0
2021-04-20 15:40:00,86.98,87.02,86.98,87.02,258056.0,69.5362,69.5682,69.5362,69.5682,258056.0
2021-04-20 15:45:00,87.02,87.03,87.0,87.01,259782.0,69.5682,69.5762,69.5522,69.5602,259782.0
2021-04-20 15:50:00,87.01,87.02,87.0,87.02,244067.0,69.5602,69.5682,69.5522,69.5682,244067.0
2021-04-20 15:55:00,87.02,87.03,86.99,87.02,700552.0,69.5682,69.5762,69.5442,69.5682,700552.0
2021-04-21 09:30:00,86.97,87.01,86.96,87.0,128808.0,69.5282,69.5602,69.5202,69.5522,128808.0
2021-04-21 09:35:00,87.0,87.02,86.99,87.01,86595.0,69.5522,69.5682,69.5442,69.5602,86595.0
2021-04-21 09:40:00,87.0,87.05,87.0,87.05,91628.0,69.5522,69.5921,69.5522,69.5921,91628.0
2021-04-21 09:45:00,87.06,87.12,87.05,87.12,129115.0,69.6001,69.6481,69.5921,69.6481,129115.0
2021-04-21 09:50:00,87.12,87.13,87.1,87.12,163596.0,69.6481,69.6561,69.6321,69.6481,163596.0
2021-04-21 09:55:00,87.12,87.14,87.11,87.14,86172.0,69.6481,69.6641,69.6401,69.6641,86172.0
2021-04-21 10:00:00,87.14,87.17,87.13,87.14,467228.0,69.6641,69.6881,69.6561,69.6641,467228.0
2021-04-21 10:05:00,87.15,87.15,87.13,87.13,107853.0,69.6721,69.6721,69.6561,69.6561,107853.0
2021-04-21 10:10:00,87.13,87.14,87.11,87.12,150274.0,69.6561,69.6641,69.6401,69.6481,150274.0
2021-04-21 10:15:00,87.11,87.13,87.1,87.12,215118.0,69.6401,69.6561,69.6321,69.6481,215118.0
2021-04-21 10:20:00,87.12,87.16,87.11,87.16,225264.0,69.6481,69.6801,69.6401,69.6801,225264.0
2021-04-21 10:25:00,87.16,87.19,87.16,87.16,160252.0,69.6801,69.7041,69.6801,69.6801,160252.0
2021-04-21 10:30:00,87.16,87.17,87.14,87.16,186931.0,69.6801,69.6881,69.6641,69.6801,186931.0
2021-04-21 10:35:00,87.16,87.22,87.15,87.18,228899.0,69.6801,69.728,69.6721,69.6961,228899.0
2021-04-21 10:40:00,87.17,87.2,87.17,87.2,156646.0,69.6881,69.7121,69.6881,69.7121,156646.0
2021-04-21 10:45:00,87.19,87.2,87.18,87.18,174392.0,69.7041,69.7121,69.6961,69.6961,174392.0
2021-04-21 10:50:00,87.18,87.19,87.14,87.14,2552820.0,69.6961,69.7041,69.6641,69.6641,2552820.0
2021-04-21 10:55:00,87.15,87.17,87.11,87.17,357516.0,69.6721,69.6881,69.6401,69.6881,357516.0
2021-04-21 11:00:00,87.17,87.17,87.15,87.17,232495.0,69.6881,69.6881,69.6721,69.6881,232495.0
2021-04-21 11:05:00,87.17,87.18,87.15,87.17,72236.0,69.6881,69.6961,69.6721,69.6881,72236.0
2021-04-21 11:10:00,87.17,87.19,87.16,87.18,687182.0,69.6881,69.7041,69.6801,69.6961,687182.0
2021-04-21 11:15:00,87.19,87.19,87.17,87.18,48504.0,69.7041,69.7041,69.6881,69.6961,48504.0
2021-04-21 11:20:00,87.18,87.2,87.17,87.19,585104.0,69.6961,69.7121,69.6881,69.7041,585104.0
2021-04-21 11:25:00,87.19,87.2,87.18,87.2,47914.0,69.7041,69.7121,69.6961,69.7121,47914.0
2021-04-21 11:30:00,87.2,87.22,87.19,87.22,56671.0,69.7121,69.728,69.7041,69.728,56671.0
2021-04-21 11:35:00,87.22,87.22,87.21,87.21,43366.0,69.728,69.728,69.7201,69.7201,43366.0
2021-04-21 11:40:00,87.21,87.22,87.2,87.2,55144.0,69.7201,69.728,69.7121,69.7121,55144.0
2021-04-21 11:45:00,87.2,87.21,87.2,87.2,25901.0,69.7121,69.7201,69.7121,69.7121,25901.0
2021-04-21 11:50:00,87.2,87.21,87.2,87.2,26497.0,69.7121,69.7201,69.7121,69.7121,26497.0
2021-04-21 11:55:00,87.2,87.21,87.2,87.21,64714.0,69.7121,69.7201,69.7121,69.7201,64714.0
2021-04-21 12:00:00,87.21,87.21,87.2,87.2,93810.0,69.7201,69.7201,69.7121,69.7121,93810.0
2021-04-21 12:05:00,87.21,87.21,87.19,87.2,227567.0,69.7201,69.7201,69.7041,69.7121,227567.0
2021-04-21 12:10:00,87.19,87.2,87.19,87.19,38456.0,69.7041,69.7121,69.7041,69.7041,38456.0
2021-04-21 12:15:00,87.19,87.2,87.18,87.19,207934.0,69.7041,69.7121,69.6961,69.7041,207934.0
2021-04-21 12:20:00,87.19,87.19,87.18,87.19,47645.0,69.7041,69.7041,69.6961,69.7041,47645.0
2021-04-21 12:25:00,87.19,87.19,87.17,87.18,121799.0,69.7041,69.7041,69.6881,69.6961,121799.0
2021-04-21 12:30:00,87.18,87.19,87.17,87.19,98254.0,69.6961,69.7041,69.6881,69.7041,98254.0
2021-04-21 12:35:00,87.19,87.19,87.18,87.19,10805.0,69.7041,69.7041,69.6961,69.7041,10805.0
2021-04-21 12:40:00,87.19,87.2,87.18,87.19,109633.0,69.7041,69.7121,69.6961,69.7041,109633.0
2021-04-21 12:45:00,87.19,87.19,87.18,87.19,177842.0,69.7041,69.7041,69.6961,69.7041,177842.0
2021-04-21 12:50:00,87.19,87.19,87.18,87.19,27513.0,69.7041,69.7041,69.6961,69.7041,27513.0
2021-04-21 12:55:00,87.19,87.19,87.18,87.19,9813.0,69.7041,69.7041,69.6961,69.7041,9813.0
2021-04-21 13:00:00,87.19,87.19,87.18,87.19,31069.0,69.7041,69.7041,69.6961,69.7041,31069.0
2021-04-21 13:05:00,87.19,87.19,87.17,87.17,211157.0,69.7041,69.7041,69.6881,69.6881,211157.0
2021-04-21 13:10:00,87.18,87.19,87.17,87.19,76382.0,69.6961,69.7041,69.6881,69.7041,76382.0
2021-04-21 13:15:00,87.18,87.19,87.18,87.19,78186.0,69.6961,69.7041,69.6961,69.7041,78186.0
2021-04-21 13:20:00,87.19,87.19,87.18,87.19,67860.0,69.7041,69.7041,69.6961,69.7041,67860.0
2021-04-21 13:25:00,87.19,87.19,87.18,87.18,12626.0,69.7041,69.7041,69.6961,69.6961,12626.0
2021-04-21 13:30:00,87.19,87.19,87.18,87.18,26456.0,69.7041,69.7041,69.6961,69.6961,26456.0
2021-04-21 13:35:00,87.19,87.19,87.17,87.17,126939.0,69.7041,69.7041,69.6881,69.6881,126939.0
2021-04-21 13:40:00,87.17,87.18,87.17,87.17,26741.0,69.6881,69.6961,69.6881,69.6881,26741.0
2021-04-21 13:45:00,87.17,87.18,87.17,87.17,20638.0,69.6881,69.6961,69.6881,69.6881,20638.0
2021-04-21 13:50:00,87.17,87.18,87.17,87.18,46467.0,69.6881,69.6961,69.6881,69.6961,46467.0
2021-04-21 13:55:00,87.17,87.18,87.17,87.17,50868.0,69.6881,69.6961,69.6881,69.6881,50868.0
2021-04-21 14:00:00,87.17,87.21,87.17,87.21,340769.0,69.6881,69.7201,69.6881,69.7201,340769.0
2021-04-21 14:05:00,87.2,87.23,87.2,87.2,256174.0,69.7121,69.736,69.7121,69.7121,256174.0
2021-04-21 14:10:00,87.2,87.21,87.2,87.2,85533.0,69.7121,69.7201,69.7121,69.7121,85533.0
2021-04-21 14:15:00,87.2,87.21,87.2,87.21,28779.0,69.7121,69.7201,69.7121,69.7201,28779.0
2021-04-21 14:20:00,87.21,87.21,87.2,87.2,45558.0,69.7201,69.7201,69.7121,69.7121,45558.0
2021-04-21 14:25:00,87.2,87.21,87.2,87.2,102423.0,69.7121,69.7201,69.7121,69.7121,102423.0
2021-04-21 14:30:00,87.2,87.21,87.2,87.2,85180.0,69.7121,69.7201,69.7121,69.7121,85180.0
2021-04-21 14:35:00,87.21,87.22,87.2,87.21,65653.0,69.7201,69.728,69.7121,69.7201,65653.0
2021-04-21 14:40:00,87.21,87.22,87.2,87.2,216802.0,69.7201,69.728,69.7121,69.7121,216802.0
2021-04-21 14:45:00,87.2,87.21,87.19,87.19,114764.0,69.7121,69.7201,69.7041,69.7041,114764.0
2021-04-21 14:50:00,87.19,87.2,87.19,87.19,43970.0,69.7041,69.7121,69.7041,69.7041,43970.0
2021-04-21 14:55:00,87.19,87.2,87.18,87.19,170544.0,69.7041,69.7121,69.6961,69.7041,170544.0
2021-04-21 15:00:00,87.19,87.19,87.18,87.19,207098.0,69.7041,69.7041,69.6961,69.7041,207098.0
2021-04-21 15:05:00,87.19,87.19,87.18,87.18,70448.0,69.7041,69.7041,69.6961,69.6961,70448.0
2021-04-21 15:10:00,87.19,87.2,87.18,87.2,156703.0,69.7041,69.7121,69.6961,69.7121,156703.0
2021-04-21 15:15:00,87.2,87.2,87.19,87.2,48868.0,69.7121,69.7121,69.7041,69.7121,48868.0
2021-04-21 15:20:00,87.19,87.2,87.18,87.19,301230.0,69.7041,69.7121,69.6961,69.7041,301230.0
2021-04-21 15:25:00,87.18,87.19,87.18,87.19,90569.0,69.6961,69.7041,69.6961,69.7041,90569.0
2021-04-21 15:30:00,87.18,87.2,87.18,87.2,247208.0,69.6961,69.7121,69.6961,69.7121,247208.0
2021-04-21 15:35:00,87.21,87.22,87.2,87.22,106736.0,69.7201,69.728,69.7121,69.728,106736.0
2021-04-21 15:40:00,87.22,87.22,87.21,87.22,192458.0,69.728,69.728,69.7201,69.728,192458.0
2021-04-21 15:45:00,87.21,87.26,87.21,87.25,982825.0,69.7201,69.76,69.7201,69.752,982825.0
2021-04-21 15:50:00,87.25,87.25,87.24,87.25,190662.0,69.752,69.752,69.744,69.752,190662.0
2021-04-21 15:55:00,87.24,87.28,87.23,87.28,1754571.0,69.744,69.776,69.736,69.776,1754571.0
2021-04-22 09:30:00,87.32,87.33,87.28,87.3,829004.0,69.808,69.816,69.776,69.792,829004.0
2021-04-22 09:35:00,87.31,87.31,87.28,87.29,144365.0,69.8,69.8,69.776,69.784,144365.0
2021-04-22 09:40:00,87.29,87.29,87.25,87.27,155301.0,69.784,69.784,69.752,69.768,155301.0
2021-04-22 09:45:00,87.27,87.28,87.24,87.26,397287.0,69.768,69.776,69.744,69.76,397287.0
2021-04-22 09:50:00,87.26,87.26,87.24,87.25,390204.0,69.76,69.76,69.744,69.752,390204.0
2021-04-22 09:55:00,87.26,87.26,87.25,87.26,221594.0,69.76,69.76,69.752,69.76,221594.0
2021-04-22 10:00:00,87.26,87.26,87.23,87.23,300862.0,69.76,69.76,69.736,69.736,300862.0
2021-04-22 10:05:00,87.24,87.28,87.23,87.28,210604.0,69.744,69.776,69.736,69.776,210604.0
2021-04-22 10:10:00,87.28,87.28,87.26,87.28,43125.0,69.776,69.776,69.76,69.776,43125.0
2021-04-22 10:15:00,87.27,87.3,87.25,87.3,127822.0,69.768,69.792,69.752,69.792,127822.0
2021-04-22 10:20:00,87.3,87.31,87.28,87.29,75798.0,69.792,69.8,69.776,69.784,75798.0
2021-04-22 10:25:00,87.29,87.3,87.28,87.29,73326.0,69.784,69.792,69.776,69.784,73326.0
2021-04-22 10:30:00,87.28,87.31,87.27,87.31,235140.0,69.776,69.8,69.768,69.8,235140.0
2021-04-22 10:35:00,87.31,87.31,87.3,87.31,45895.0,69.8,69.8,69.792,69.8,45895.0
2021-04-22 10:40:00,87.31,87.32,87.3,87.31,108476.0,69.8,69.808,69.792,69.8,108476.0
2021-04-22 10:45:00,87.3,87.32,87.3,87.31,32092.0,69.792,69.808,69.792,69.8,32092.0
2021-04-22 10:50:00,87.31,87.33,87.31,87.33,95136.0,69.8,69.816,69.8,69.816,95136.0
2021-04-22 10:55:00,87.33,87.33,87.3,87.31,69539.0,69.816,69.816,69.792,69.8,69539.0
2021-04-22 11:00:00,87.31,87.32,87.27,87.29,273016.0,69.8,69.808,69.768,69.784,273016.0
2021-04-22 11:05:00,87.29,87.32,87.28,87.3,51447.0,69.784,69.808,69.776,69.792,51447.0
2021-04-22 11:10:00,87.31,87.31,87.29,87.3,57603.0,69.8,69.8,69.784,69.792,57603.0
2021-04-22 11:15:00,87.3,87.31,87.29,87.29,39035.0,69.792,69.8,69.784,69.784,39035.0
2021-04-22 11:20:00,87.3,87.31,87.29,87.3,52866.0,69.792,69.8,69.784,69.792,52866.0
2021-04-22 11:25:00,87.3,87.31,87.29,87.29,169598.0,69.792,69.8,69.784,69.784,169598.0
2021-04-22 11:30:00,87.3,87.32,87.29,87.31,182602.0,69.792,69.808,69.784,69.8,182602.0
2021-04-22 11:35:00,87.31,87.31,87.29,87.3,33650.0,69.8,69.8,69.784,69.792,33650.0
2021-04-22 11:40:00,87.29,87.31,87.29,87.31,69367.0,69.784,69.8,69.784,69.8,69367.0
2021-04-22 11:45:00,87.3,87.31,87.29,87.29,26622.0,69.792,69.8,69.784,69.784,26622.0
2021-04-22 11:50:00,87.29,87.31,87.29,87.3,77724.0,69.784,69.8,69.784,69.792,77724.0
2021-04-22 11:55:00,87.29,87.3,87.29,87.29,18056.0,69.784,69.792,69.784,69.784,18056.0
2021-04-22 12:00:00,87.3,87.3,87.29,87.3,10365.0,69.792,69.792,69.784,69.792,10365.0
2021-04-22 12:05:00,87.29,87.3,87.28,87.29,31274.0,69.784,69.792,69.776,69.784,31274.0
2021-04-22 12:10:00,87.29,87.29,87.27,87.28,73731.0,69.784,69.784,69.768,69.776,73731.0
2021-04-22 12:15:00,87.29,87.3,87.28,87.29,72324.0,69.784,69.792,69.776,69.784,72324.0
2021-04-22 12:20:00,87.28,87.3,87.28,87.3,22678.0,69.776,69.792,69.776,69.792,22678.0
2021-04-22 12:25:00,87.3,87.3,87.27,87.29,109501.0,69.792,69.792,69.768,69.784,109501.0
2021-04-22 12:30:00,87.29,87.32,87.28,87.31,167976.0,69.784,69.808,69.776,69.8,167976.0
2021-04-22 12:35:00,87.31,87.32,87.3,87.31,21878.0,69.8,69.808,69.792,69.8,21878.0
2021-04-22 12:40:00,87.31,87.31,87.3,87.31,9720.0,69.8,69.8,69.792,69.8,9720.0
2021-04-22 12:45:00,87.31,87.31,87.3,87.31,13225.0,69.8,69.8,69.792,69.8,13225.0
2021-04-22 12:50:00,87.31,87.31,87.3,87.31,18283.0,69.8,69.8,69.792,69.8,18283.0
2021-04-22 12:55:00,87.31,87.32,87.3,87.32,26291.0,69.8,69.808,69.792,69.808,26291.0
2021-04-22 13:00:00,87.32,87.32,87.31,87.32,315421.0,69.808,69.808,69.8,69.808,315421.0
2021-04-22 13:05:00,87.32,87.32,87.21,87.25,317016.0,69.808,69.808,69.7201,69.752,317016.0
2021-04-22 13:10:00,87.25,87.27,87.21,87.27,533682.0,69.752,69.768,69.7201,69.768,533682.0
2021-04-22 13:15:00,87.27,87.27,87.2,87.2,561992.0,69.768,69.768,69.7121,69.7121,561992.0
2021-04-22 13:20:00,87.2,87.28,87.2,87.26,626005.0,69.7121,69.776,69.7121,69.76,626005.0
2021-04-22 13:25:00,87.26,87.29,87.24,87.27,106285.0,69.76,69.784,69.744,69.768,106285.0
2021-04-22 13:30:00,87.27,87.29,87.25,87.28,48936.0,69.768,69.784,69.752,69.776,48936.0
2021-04-22 13:35:00,87.28,87.28,87.24,87.26,55657.0,69.776,69.776,69.744,69.76,55657.0
2021-04-22 13:40:00,87.25,87.25,87.19,87.19,107180.0,69.752,69.752,69.7041,69.7041,107180.0
2021-04-22 13:45:00,87.2,87.22,87.16,87.18,112300.0,69.7121,69.728,69.6801,69.6961,112300.0
2021-04-22 13:50:00,87.17,87.19,87.14,87.15,142576.0,69.6881,69.7041,69.6641,69.6721,142576.0
2021-04-22 13:55:00,87.15,87.18,87.13,87.16,108644.0,69.6721,69.6961,69.6561,69.6801,108644.0
2021-04-22 14:00:00,87.16,87.16,87.12,87.15,112494.0,69.6801,69.6801,69.6481,69.6721,112494.0
2021-04-22 14:05:00,87.14,87.2,87.12,87.2,350073.0,69.6641,69.7121,69.6481,69.7121,350073.0
2021-04-22 14:10:00,87.2,87.24,87.18,87.24,182324.0,69.7121,69.744,69.6961,69.744,182324.0
2021-04-22 14:15:00,87.24,87.25,87.22,87.25,108543.0,69.744,69.752,69.728,69.752,108543.0
2021-04-22 14:20:00,87.25,87.26,87.22,87.26,81281.0,69.752,69.76,69.728,69.76,81281.0
2021-04-22 14:25:00,87.26,87.26,87.24,87.26,216456.0,69.76,69.76,69.744,69.76,216456.0
2021-04-22 14:30:00,87.25,87.26,87.23,87.24,506316.0,69.752,69.76,69.736,69.744,506316.0
2021-04-22 14:35:00,87.25,87.26,87.24,87.25,87634.0,69.752,69.76,69.744,69.752,87634.0
2021-04-22 14:40:00,87.25,87.28,87.24,87.28,40906.0,69.752,69.776,69.744,69.776,40906.0
2021-04-22 14:45:00,87.27,87.28,87.25,87.26,104015.0,69.768,69.776,69.752,69.76,104015.0
2021-04-22 14:50:00,87.27,87.27,87.24,87.26,48584.0,69.768,69.768,69.744,69.76,48584.0
2021-04-22 14:55:00,87.26,87.27,87.25,87.25,19856.0,69.76,69.768,69.752,69.752,19856.0
2021-04-22 15:00:00,87.25,87.28,87.25,87.27,80509.0,69.752,69.776,69.752,69.768,80509.0
2021-04-22 15:05:00,87.26,87.27,87.22,87.22,83931.0,69.76,69.768,69.728,69.728,83931.0
2021-04-22 15:10:00,87.22,87.24,87.22,87.23,39062.0,69.728,69.744,69.728,69.736,39062.0
2021-04-22 15:15:00,87.23,87.24,87.2,87.2,278569.0,69.736,69.744,69.7121,69.7121,278569.0
2021-04-22 15:20:00,87.2,87.21,87.19,87.2,168348.0,69.7121,69.7201,69.7041,69.7121,168348.0
2021-04-22 15:25:00,87.2,87.21,87.18,87.2,209170.0,69.7121,69.7201,69.6961,69.7121,209170.0
2021-04-22 15:30:00,87.21,87.23,87.2,87.22,708752.0,69.7201,69.736,69.7121,69.728,708752.0
2021-04-22 15:35:00,87.22,87.22,87.21,87.22,530285.0,69.728,69.728,69.7201,69.728,530285.0
2021-04-22 15:40:00,87.22,87.22,87.19,87.2,201269.0,69.728,69.728,69.7041,69.7121,201269.0
2021-04-22 15:45:00,87.19,87.21,87.16,87.17,459334.0,69.7041,69.7201,69.6801,69.6881,459334.0
2021-04-22 15:50:00,87.17,87.18,87.16,87.17,180165.0,69.6881,69.6961,69.6801,69.6881,180165.0
2021-04-22 15:55:00,87.17,87.18,87.14,87.14,794919.0,69.6881,69.6961,69.6641,69.6641,794919.0
2021-04-23 09:30:00,87.2,87.24,87.19,87.23,176787.0,69.7121,69.744,69.7041,69.736,176787.0
2021-04-23 09:35:00,87.23,87.25,87.21,87.23,194982.0,69.736,69.752,69.7201,69.736,194982.0
2021-04-23 09:40:00,87.22,87.23,87.21,87.23,70564.0,69.728,69.736,69.7201,69.736,70564.0
2021-04-23 09:45:00,87.23,87.26,87.22,87.26,274295.0,69.736,69.76,69.728,69.76,274295.0
2021-04-23 09:50:00,87.25,87.3,87.24,87.3,106057.0,69.752,69.792,69.744,69.792,106057.0
2021-04-23 09:55:00,87.3,87.3,87.28,87.29,150619.0,69.792,69.792,69.776,69.784,150619.0
2021-04-23 10:00:00,87.29,87.3,87.28,87.3,826615.0,69.784,69.792,69.776,69.792,826615.0
2021-04-23 10:05:00,87.29,87.3,87.28,87.29,134402.0,69.784,69.792,69.776,69.784,134402.0
2021-04-23 10:10:00,87.29,87.29,87.28,87.29,51390.0,69.784,69.784,69.776,69.784,51390.0
2021-04-23 10:15:00,87.29,87.29,87.28,87.28,283413.0,69.784,69.784,69.776,69.776,283413.0
2021-04-23 10:20:00,87.29,87.3,87.28,87.3,110835.0,69.784,69.792,69.776,69.792,110835.0
2021-04-23 10:25:00,87.3,87.31,87.29,87.3,84993.0,69.792,69.8,69.784,69.792,84993.0
2021-04-23 10:30:00,87.3,87.32,87.29,87.31,213916.0,69.792,69.808,69.784,69.8,213916.0
2021-04-23 10:35:00,87.31,87.33,87.31,87.32,58404.0,69.8,69.816,69.8,69.808,58404.0
2021-04-23 10:40:00,87.31,87.33,87.31,87.33,87853.0,69.8,69.816,69.8,69.816,87853.0
2021-04-23 10:45:00,87.33,87.35,87.32,87.35,94322.0,69.816,69.832,69.808,69.832,94322.0
2021-04-23 10:50:00,87.34,87.36,87.33,87.35,87888.0,69.824,69.84,69.816,69.832,87888.0
2021-04-23 10:55:00,87.35,87.38,87.33,87.38,404708.0,69.832,69.856,69.816,69.856,404708.0
2021-04-23 11:00:00,87.37,87.38,87.34,87.37,465047.0,69.848,69.856,69.824,69.848,465047.0
2021-04-23 11:05:00,87.37,87.39,87.37,87.37,138443.0,69.848,69.864,69.848,69.848,138443.0
2021-04-23 11:10:00,87.37,87.39,87.37,87.38,50366.0,69.848,69.864,69.848,69.856,50366.0
2021-04-23 11:15:00,87.38,87.43,87.37,87.43,387758.0,69.856,69.8959,69.848,69.8959,387758.0
2021-04-23 11:20:00,87.42,87.45,87.41,87.42,830669.0,69.8879,69.9119,69.8799,69.8879,830669.0
2021-04-23 11:25:00,87.42,87.43,87.4,87.41,70434.0,69.8879,69.8959,69.872,69.8799,70434.0
2021-04-23 11:30:00,87.41,87.41,87.39,87.4,116603.0,69.8799,69.8799,69.864,69.872,116603.0
2021-04-23 11:35:00,87.4,87.4,87.37,87.38,148250.0,69.872,69.872,69.848,69.856,148250.0
2021-04-23 11:40:00,87.38,87.38,87.37,87.38,43076.0,69.856,69.856,69.848,69.856,43076.0
2021-04-23 11:45:00,87.38,87.41,87.37,87.41,77436.0,69.856,69.8799,69.848,69.8799,77436.0
2021-04-23 11:50:00,87.41,87.41,87.4,87.41,33238.0,69.8799,69.8799,69.872,69.8799,33238.0
2021-04-23 11:55:00,87.41,87.41,87.39,87.4,131536.0,69.8799,69.8799,69.864,69.872,131536.0
2021-04-23 12:00:00,87.4,87.41,87.39,87.39,52167.0,69.872,69.8799,69.864,69.864,52167.0
2021-04-23 12:05:00,87.4,87.41,87.39,87.41,75676.0,69.872,69.8799,69.864,69.8799,75676.0
2021-04-23 12:10:00,87.41,87.41,87.4,87.4,23237.0,69.8799,69.8799,69.872,69.872,23237.0
2021-04-23 12:15:00,87.4,87.4,87.39,87.4,37867.0,69.872,69.872,69.864,69.872,37867.0
2021-04-23 12:20:00,87.4,87.4,87.38,87.38,352027.0,69.872,69.872,69.856,69.856,352027.0
2021-04-23 12:25:00,87.39,87.39,87.38,87.38,13060.0,69.864,69.864,69.856,69.856,13060.0
2021-04-23 12:30:00,87.39,87.39,87.38,87.39,22414.0,69.864,69.864,69.856,69.864,22414.0
2021-04-23 12:35:00,87.39,87.4,87.38,87.39,99580.0,69.864,69.872,69.856,69.864,99580.0
2021-04-23 12:40:00,87.39,87.39,87.38,87.39,12063.0,69.864,69.864,69.856,69.864,12063.0
2021-04-23 12:45:00,87.39,87.41,87.38,87.4,85462.0,69.864,69.8799,69.856,69.872,85462.0
2021-04-23 12:50:00,87.4,87.42,87.39,87.42,66775.0,69.872,69.8879,69.864,69.8879,66775.0
2021-04-23 12:55:00,87.42,87.42,87.41,87.42,10917.0,69.8879,69.8879,69.8799,69.8879,10917.0
2021-04-23 13:00:00,87.41,87.42,87.4,87.41,73456.0,69.8799,69.8879,69.872,69.8799,73456.0
2021-04-23 13:05:00,87.41,87.41,87.39,87.4,303572.0,69.8799,69.8799,69.864,69.872,303572.0
2021-04-23 13:10:00,87.4,87.4,87.37,87.38,76301.0,69.872,69.872,69.848,69.856,76301.0
2021-04-23 13:15:00,87.38,87.38,87.36,87.37,207957.0,69.856,69.856,69.84,69.848,207957.0
2021-04-23 13:20:00,87.37,87.37,87.35,87.35,102192.0,69.848,69.848,69.832,69.832,102192.0
2021-04-23 13:25:00,87.36,87.37,87.35,87.36,130980.0,69.84,69.848,69.832,69.84,130980.0
2021-04-23 13:30:00,87.36,87.38,87.36,87.37,168417.0,69.84,69.856,69.84,69.848,168417.0
2021-04-23 13:35:00,87.36,87.37,87.36,87.36,10090.0,69.84,69.848,69.84,69.84,10090.0
2021-04-23 13:40:00,87.37,87.38,87.36,87.37,166904.0,69.848,69.856,69.84,69.848,166904.0
2021-04-23 13:45:00,87.37,87.37,87.35,87.37,254051.0,69.848,69.848,69.832,69.848,254051.0
2021-04-23 13:50:00,87.37,87.37,87.36,87.37,7266.0,69.848,69.848,69.84,69.848,7266.0
2021-04-23 13:55:00,87.37,87.37,87.36,87.36,48059.0,69.848,69.848,69.84,69.84,48059.0
2021-04-23 14:00:00,87.37,87.38,87.36,87.37,97312.0,69.848,69.856,69.84,69.848,97312.0
2021-04-23 14:05:00,87.36,87.38,87.36,87.38,112181.0,69.84,69.856,69.84,69.856,112181.0
2021-04-23 14:10:00,87.37,87.38,87.37,87.37,7197.0,69.848,69.856,69.848,69.848,7197.0
2021-04-23 14:15:00,87.38,87.38,87.36,87.36,17611.0,69.856,69.856,69.84,69.84,17611.0
2021-04-23 14:20:00,87.36,87.37,87.36,87.36,8184.0,69.84,69.848,69.84,69.84,8184.0
2021-04-23 14:25:00,87.36,87.37,87.34,87.35,114245.0,69.84,69.848,69.824,69.832,114245.0
2021-04-23 14:30:00,87.35,87.35,87.34,87.34,40206.0,69.832,69.832,69.824,69.824,40206.0
2021-04-23 14:35:00,87.34,87.35,87.34,87.34,31971.0,69.824,69.832,69.824,69.824,31971.0
2021-04-23 14:40:00,87.34,87.35,87.34,87.34,38287.0,69.824,69.832,69.824,69.824,38287.0
2021-04-23 14:45:00,87.34,87.35,87.34,87.34,65436.0,69.824,69.832,69.824,69.824,65436.0
2021-04-23 14:50:00,87.34,87.37,87.34,87.37,79509.0,69.824,69.848,69.824,69.848,79509.0
2021-04-23 14:55:00,87.37,87.37,87.36,87.36,30108.0,69.848,69.848,69.84,69.84,30108.0
2021-04-23 15:00:00,87.36,87.37,87.36,87.37,59401.0,69.84,69.848,69.84,69.848,59401.0
2021-04-23 15:05:00,87.37,87.37,87.36,87.37,65653.0,69.848,69.848,69.84,69.848,65653.0
2021-04-23 15:10:00,87.37,87.37,87.36,87.37,30764.0,69.848,69.848,69.84,69.848,30764.0
2021-04-23 15:15:00,87.37,87.37,87.36,87.37,42136.0,69.848,69.848,69.84,69.848,42136.0
2021-04-23 15:20:00,87.37,87.37,87.35,87.36,397111.0,69.848,69.848,69.832,69.84,397111.0
2021-04-23 15:25:00,87.35,87.37,87.35,87.37,138162.0,69.832,69.848,69.832,69.848,138162.0
2021-04-23 15:30:00,87.37,87.38,87.36,87.38,141923.0,69.848,69.856,69.84,69.856,141923.0
2021-04-23 15:35:00,87.38,87.38,87.36,87.37,113868.0,69.856,69.856,69.84,69.848,113868.0
2021-04-23 15:40:00,87.37,87.37,87.35,87.36,172195.0,69.848,69.848,69.832,69.84,172195.0
2021-04-23 15:45:00,87.35,87.36,87.33,87.34,229653.0,69.832,69.84,69.816,69.824,229653.0
2021-04-23 15:50:00,87.34,87.36,87.33,87.35,388628.0,69.824,69.84,69.816,69.832,388628.0
2021-04-23 15:55:00,87.35,87.37,87.32,87.36,814089.0,69.832,69.848,69.808,69.84,814089.0
2021-04-26 09:30:00,87.38,87.43,87.37,87.43,160341.0,69.856,69.8959,69.848,69.8959,160341.0
2021-04-26 09:35:00,87.43,87.44,87.42,87.43,50249.0,69.8959,69.9039,69.8879,69.8959,50249.0
2021-04-26 09:40:00,87.43,87.44,87.42,87.44,52117.0,69.8959,69.9039,69.8879,69.9039,52117.0
2021-04-26 09:45:00,87.44,87.44,87.42,87.43,150750.0,69.9039,69.9039,69.8879,69.8959,150750.0
2021-04-26 09:50:00,87.43,87.44,87.39,87.4,173984.0,69.8959,69.9039,69.864,69.872,173984.0
2021-04-26 09:55:00,87.41,87.43,87.41,87.43,63176.0,69.8799,69.8959,69.8799,69.8959,63176.0
2021-04-26 10:00:00,87.44,87.45,87.42,87.44,398142.0,69.9039,69.9119,69.8879,69.9039,398142.0
2021-04-26 10:05:00,87.44,87.45,87.44,87.45,40482.0,69.9039,69.9119,69.9039,69.9119,40482.0
2021-04-26 10:10:00,87.45,87.46,87.44,87.45,98837.0,69.9119,69.9199,69.9039,69.9119,98837.0
2021-04-26 10:15:00,87.46,87.47,87.44,87.46,350990.0,69.9199,69.9279,69.9039,69.9199,350990.0
2021-04-26 10:20:00,87.46,87.48,87.46,87.48,42138.0,69.9199,69.9359,69.9199,69.9359,42138.0
2021-04-26 10:25:00,87.47,87.48,87.44,87.45,222169.0,69.9279,69.9359,69.9039,69.9119,222169.0
2021-04-26 10:30:00,87.45,87.45,87.43,87.44,221020.0,69.9119,69.9119,69.8959,69.9039,221020.0
2021-04-26 10:35:00,87.43,87.44,87.43,87.44,39830.0,69.8959,69.9039,69.8959,69.9039,39830.0
2021-04-26 10:40:00,87.43,87.44,87.43,87.43,67389.0,69.8959,69.9039,69.8959,69.8959,67389.0
2021-04-26 10:45:00,87.44,87.44,87.4,87.42,429428.0,69.9039,69.9039,69.872,69.8879,429428.0
2021-04-26 10:50:00,87.42,87.44,87.42,87.44,63598.0,69.8879,69.9039,69.8879,69.9039,63598.0
2021-04-26 10:55:00,87.44,87.47,87.43,87.47,139713.0,69.9039,69.9279,69.8959,69.9279,139713.0
2021-04-26 11:00:00,87.46,87.48,87.46,87.47,182012.0,69.9199,69.9359,69.9199,69.9279,182012.0
2021-04-26 11:05:00,87.47,87.47,87.46,87.46,23127.0,69.9279,69.9279,69.9199,69.9199,23127.0
2021-04-26 11:10:00,87.47,87.47,87.46,87.47,31368.0,69.9279,69.9279,69.9199,69.9279,31368.0
2021-04-26 11:15:00,87.47,87.47,87.45,87.46,397998.0,69.9279,69.9279,69.9119,69.9199,397998.0
2021-04-26 11:20:00,87.45,87.47,87.45,87.46,180367.0,69.9119,69.9279,69.9119,69.9199,180367.0
2021-04-26 11:25:00,87.46,87.47,87.45,87.45,44330.0,69.9199,69.9279,69.9119,69.9119,44330.0
2021-04-26 11:30:00,87.45,87.46,87.44,87.44,80159.0,69.9119,69.9199,69.9039,69.9039,80159.0
2021-04-26 11:35:00,87.44,87.45,87.44,87.44,35501.0,69.9039,69.9119,69.9039,69.9039,35501.0
2021-04-26 11:40:00,87.44,87.45,87.43,87.44,93158.0,69.9039,69.9119,69.8959,69.9039,93158.0
2021-04-26 11:45:00,87.43,87.44,87.42,87.43,42694.0,69.8959,69.9039,69.8879,69.8959,42694.0
2021-04-26 11:50:00,87.42,87.43,87.42,87.42,8074.0,69.8879,69.8959,69.8879,69.8879,8074.0
2021-04-26 11:55:00,87.43,87.43,87.42,87.43,122169.0,69.8959,69.8959,69.8879,69.8959,122169.0
2021-04-26 12:00:00,87.42,87.43,87.41,87.42,245964.0,69.8879,69.8959,69.8799,69.8879,245964.0
2021-04-26 12:05:00,87.41,87.42,87.39,87.4,42305.0,69.8799,69.8879,69.864,69.872,42305.0
2021-04-26 12:10:00,87.4,87.41,87.39,87.41,80155.0,69.872,69.8799,69.864,69.8799,80155.0
2021-04-26 12:15:00,87.4,87.41,87.4,87.41,28981.0,69.872,69.8799,69.872,69.8799,28981.0
2021-04-26 12:20:00,87.41,87.41,87.4,87.41,63834.0,69.8799,69.8799,69.872,69.8799,63834.0
2021-04-26 12:25:00,87.41,87.41,87.39,87.4,82416.0,69.8799,69.8799,69.864,69.872,82416.0
2021-04-26 12:30:00,87.4,87.4,87.39,87.39,71364.0,69.872,69.872,69.864,69.864,71364.0
2021-04-26 12:35:00,87.4,87.4,87.39,87.4,34867.0,69.872,69.872,69.864,69.872,34867.0
2021-04-26 12:40:00,87.4,87.41,87.39,87.4,94491.0,69.872,69.8799,69.864,69.872,94491.0
2021-04-26 12:45:00,87.4,87.41,87.4,87.4,96892.0,69.872,69.8799,69.872,69.872,96892.0
2021-04-26 12:50:00,87.4,87.41,87.4,87.4,17476.0,69.872,69.8799,69.872,69.872,17476.0
2021-04-26 12:55:00,87.4,87.41,87.39,87.39,65543.0,69.872,69.8799,69.864,69.864,65543.0
2021-04-26 13:00:00,87.39,87.41,87.39,87.4,49088.0,69.864,69.8799,69.864,69.872,49088.0
2021-04-26 13:05:00,87.41,87.41,87.4,87.4,3653.0,69.8799,69.8799,69.872,69.872,3653.0
2021-04-26 13:10:00,87.4,87.41,87.4,87.41,18635.0,69.872,69.8799,69.872,69.8799,18635.0
2021-04-26 13:15:00,87.4,87.41,87.39,87.39,41720.0,69.872,69.8799,69.864,69.864,41720.0
2021-04-26 13:20:00,87.39,87.4,87.39,87.4,12258.0,69.864,69.872,69.864,69.872,12258.0
2021-04-26 13:25:00,87.39,87.4,87.39,87.39,29153.0,69.864,69.872,69.864,69.864,29153.0
2021-04-26 13:30:00,87.39,87.4,87.38,87.38,69976.0,69.864,69.872,69.856,69.856,69976.0
2021-04-26 13:35:00,87.38,87.39,87.38,87.38,24923.0,69.856,69.864,69.856,69.856,24923.0
2021-04-26 13:40:00,87.38,87.39,87.38,87.38,18927.0,69.856,69.864,69.856,69.856,18927.0
2021-04-26 13:45:00,87.38,87.39,87.38,87.38,52155.0,69.856,69.864,69.856,69.856,52155.0
2021-04-26 13:50:00,87.38,87.39,87.38,87.39,111330.0,69.856,69.864,69.856,69.864,111330.0
2021-04-26 13:55:00,87.39,87.39,87.38,87.39,18268.0,69.864,69.864,69.856,69.864,18268.0
2021-04-26 14:00:00,87.39,87.41,87.38,87.4,135678.0,69.864,69.8799,69.856,69.872,135678.0
2021-04-26 14:05:00,87.4,87.4,87.39,87.4,15798.0,69.872,69.872,69.864,69.872,15798.0
2021-04-26 14:10:00,87.4,87.4,87.38,87.39,98824.0,69.872,69.872,69.856,69.864,98824.0
2021-04-26 14:15:00,87.39,87.39,87.38,87.39,72180.0,69.864,69.864,69.856,69.864,72180.0
2021-04-26 14:20:00,87.39,87.39,87.38,87.38,18564.0,69.864,69.864,69.856,69.856,18564.0
2021-04-26 14:25:00,87.39,87.39,87.38,87.39,49584.0,69.864,69.864,69.856,69.864,49584.0
2021-04-26 14:30:00,87.38,87.39,87.38,87.39,57053.0,69.856,69.864,69.856,69.864,57053.0
2021-04-26 14:35:00,87.39,87.39,87.38,87.38,21151.0,69.864,69.864,69.856,69.856,21151.0
2021-04-26 14:40:00,87.39,87.39,87.38,87.39,20175.0,69.864,69.864,69.856,69.864,20175.0
2021-04-26 14:45:00,87.38,87.39,87.38,87.38,41777.0,69.856,69.864,69.856,69.856,41777.0
2021-04-26 14:50:00,87.39,87.39,87.38,87.38,39408.0,69.864,69.864,69.856,69.856,39408.0
2021-04-26 14:55:00,87.39,87.39,87.38,87.38,59188.0,69.864,69.864,69.856,69.856,59188.0
2021-04-26 15:00:00,87.38,87.39,87.38,87.39,31278.0,69.856,69.864,69.856,69.864,31278.0
2021-04-26 15:05:00,87.39,87.39,87.38,87.39,36067.0,69.864,69.864,69.856,69.864,36067.0
2021-04-26 15:10:00,87.38,87.39,87.38,87.39,38619.0,69.856,69.864,69.856,69.864,38619.0
2021-04-26 15:15:00,87.38,87.39,87.38,87.39,50846.0,69.856,69.864,69.856,69.864,50846.0
2021-04-26 15:20:00,87.39,87.39,87.38,87.38,32306.0,69.864,69.864,69.856,69.856,32306.0
2021-04-26 15:25:00,87.38,87.39,87.35,87.35,130556.0,69.856,69.864,69.832,69.832,130556.0
2021-04-26 15:30:00,87.35,87.36,87.32,87.36,198144.0,69.832,69.84,69.808,69.84,198144.0
2021-04-26 15:35:00,87.36,87.38,87.35,87.37,128502.0,69.84,69.856,69.832,69.848,128502.0
2021-04-26 15:40:00,87.36,87.37,87.35,87.36,192190.0,69.84,69.848,69.832,69.84,192190.0
2021-04-26 15:45:00,87.36,87.37,87.32,87.33,528583.0,69.84,69.848,69.808,69.816,528583.0
2021-04-26 15:50:00,87.33,87.34,87.32,87.34,249669.0,69.816,69.824,69.808,69.824,249669.0
2021-04-26 15:55:00,87.34,87.34,87.29,87.31,795718.0,69.824,69.824,69.784,69.8,795718.0
2021-04-27 09:30:00,87.38,87.38,87.33,87.34,189853.0,69.856,69.856,69.816,69.824,189853.0
2021-04-27 09:35:00,87.34,87.36,87.31,87.32,112104.0,69.824,69.84,69.8,69.808,112104.0
2021-04-27 09:40:00,87.31,87.33,87.3,87.33,68190.0,69.8,69.816,69.792,69.816,68190.0
2021-04-27 09:45:00,87.33,87.34,87.31,87.33,81579.0,69.816,69.824,69.8,69.816,81579.0
2021-04-27 09:50:00,87.33,87.33,87.31,87.32,247738.0,69.816,69.816,69.8,69.808,247738.0
2021-04-27 09:55:00,87.33,87.35,87.31,87.34,736508.0,69.816,69.832,69.8,69.824,736508.0
2021-04-27 10:00:00,87.34,87.34,87.32,87.33,276460.0,69.824,69.824,69.808,69.816,276460.0
2021-04-27 10:05:00,87.33,87.34,87.32,87.33,667428.0,69.816,69.824,69.808,69.816,667428.0
2021-04-27 10:10:00,87.33,87.33,87.3,87.32,306495.0,69.816,69.816,69.792,69.808,306495.0
2021-04-27 10:15:00,87.31,87.32,87.29,87.31,111975.0,69.8,69.808,69.784,69.8,111975.0
2021-04-27 10:20:00,87.31,87.32,87.3,87.32,41517.0,69.8,69.808,69.792,69.808,41517.0
2021-04-27 10:25:00,87.32,87.33,87.31,87.33,123698.0,69.808,69.816,69.8,69.816,123698.0
2021-04-27 10:30:00,87.33,87.33,87.32,87.33,100632.0,69.816,69.816,69.808,69.816,100632.0
2021-04-27 10:35:00,87.33,87.33,87.29,87.31,104071.0,69.816,69.816,69.784,69.8,104071.0
2021-04-27 10:40:00,87.3,87.31,87.3,87.31,42521.0,69.792,69.8,69.792,69.8,42521.0
2021-04-27 10:45:00,87.31,87.33,87.31,87.33,149685.0,69.8,69.816,69.8,69.816,149685.0
2021-04-27 10:50:00,87.32,87.33,87.31,87.31,96405.0,69.808,69.816,69.8,69.8,96405.0
2021-04-27 10:55:00,87.31,87.32,87.31,87.31,153465.0,69.8,69.808,69.8,69.8,153465.0
2021-04-27 11:00:00,87.31,87.32,87.31,87.31,61243.0,69.8,69.808,69.8,69.8,61243.0
2021-04-27 11:05:00,87.31,87.32,87.3,87.31,16011.0,69.8,69.808,69.792,69.8,16011.0
2021-04-27 11:10:00,87.31,87.32,87.31,87.31,51282.0,69.8,69.808,69.8,69.8,51282.0
2021-04-27 11:15:00,87.31,87.32,87.3,87.31,204749.0,69.8,69.808,69.792,69.8,204749.0
2021-04-27 11:20:00,87.31,87.31,87.3,87.31,42229.0,69.8,69.8,69.792,69.8,42229.0
2021-04-27 11:25:00,87.31,87.31,87.29,87.31,204243.0,69.8,69.8,69.784,69.8,204243.0
2021-04-27 11:30:00,87.31,87.31,87.29,87.29,165258.0,69.8,69.8,69.784,69.784,165258.0
2021-04-27 11:35:00,87.3,87.3,87.29,87.29,115994.0,69.792,69.792,69.784,69.784,115994.0
2021-04-27 11:40:00,87.29,87.3,87.28,87.3,211681.0,69.784,69.792,69.776,69.792,211681.0
2021-04-27 11:45:00,87.29,87.3,87.28,87.29,117322.0,69.784,69.792,69.776,69.784,117322.0
2021-04-27 11:50:00,87.28,87.31,87.28,87.31,179422.0,69.776,69.8,69.776,69.8,179422.0
2021-04-27 11:55:00,87.31,87.32,87.3,87.31,65322.0,69.8,69.808,69.792,69.8,65322.0
2021-04-27 12:00:00,87.31,87.33,87.31,87.33,120437.0,69.8,69.816,69.8,69.816,120437.0
2021-04-27 12:05:00,87.33,87.33,87.31,87.31,34436.0,69.816,69.816,69.8,69.8,34436.0
2021-04-27 12:10:00,87.31,87.33,87.31,87.32,55846.0,69.8,69.816,69.8,69.808,55846.0
2021-04-27 12:15:00,87.32,87.33,87.32,87.32,12303.0,69.808,69.816,69.808,69.808,12303.0
2021-04-27 12:20:00,87.32,87.33,87.31,87.32,74596.0,69.808,69.816,69.8,69.808,74596.0
2021-04-27 12:25:00,87.31,87.33,87.31,87.32,78358.0,69.8,69.816,69.8,69.808,78358.0
2021-04-27 12:30:00,87.32,87.33,87.32,87.32,40268.0,69.808,69.816,69.808,69.808,40268.0
2021-04-27 12:35:00,87.32,87.33,87.31,87.32,106862.0,69.808,69.816,69.8,69.808,106862.0
2021-04-27 12:40:00,87.33,87.33,87.3,87.31,103929.0,69.816,69.816,69.792,69.8,103929.0
2021-04-27 12:45:00,87.31,87.31,87.29,87.3,78527.0,69.8,69.8,69.784,69.792,78527.0
2021-04-27 12:50:00,87.3,87.3,87.27,87.29,187740.0,69.792,69.792,69.768,69.784,187740.0
2021-04-27 12:55:00,87.29,87.29,87.27,87.28,41278.0,69.784,69.784,69.768,69.776,41278.0
2021-04-27 13:00:00,87.28,87.3,87.27,87.29,105338.0,69.776,69.792,69.768,69.784,105338.0
2021-04-27 13:05:00,87.29,87.3,87.28,87.29,102523.0,69.784,69.792,69.776,69.784,102523.0
2021-04-27 13:10:00,87.29,87.29,87.28,87.29,32372.0,69.784,69.784,69.776,69.784,32372.0
2021-04-27 13:15:00,87.29,87.3,87.28,87.29,57757.0,69.784,69.792,69.776,69.784,57757.0
2021-04-27 13:20:00,87.29,87.31,87.29,87.29,151589.0,69.784,69.8,69.784,69.784,151589.0
2021-04-27 13:25:00,87.3,87.3,87.29,87.3,58415.0,69.792,69.792,69.784,69.792,58415.0
2021-04-27 13:30:00,87.3,87.31,87.29,87.3,120341.0,69.792,69.8,69.784,69.792,120341.0
2021-04-27 13:35:00,87.3,87.31,87.29,87.3,31287.0,69.792,69.8,69.784,69.792,31287.0
2021-04-27 13:40:00,87.3,87.31,87.29,87.29,34695.0,69.792,69.8,69.784,69.784,34695.0
2021-04-27 13:45:00,87.29,87.3,87.27,87.29,78229.0,69.784,69.792,69.768,69.784,78229.0
2021-04-27 13:50:00,87.29,87.3,87.28,87.3,57881.0,69.784,69.792,69.776,69.792,57881.0
2021-04-27 13:55:00,87.3,87.31,87.29,87.3,160749.0,69.792,69.8,69.784,69.792,160749.0
2021-04-27 14:00:00,87.29,87.3,87.26,87.28,142835.0,69.784,69.792,69.76,69.776,142835.0
2021-04-27 14:05:00,87.28,87.29,87.27,87.28,98542.0,69.776,69.784,69.768,69.776,98542.0
2021-04-27 14:10:00,87.28,87.28,87.26,87.28,274636.0,69.776,69.776,69.76,69.776,274636.0
2021-04-27 14:15:00,87.28,87.28,87.27,87.27,13972.0,69.776,69.776,69.768,69.768,13972.0
2021-04-27 14:20:00,87.27,87.28,87.27,87.28,31994.0,69.768,69.776,69.768,69.776,31994.0
2021-04-27 14:25:00,87.27,87.29,87.27,87.29,174286.0,69.768,69.784,69.768,69.784,174286.0
2021-04-27 14:30:00,87.29,87.29,87.27,87.29,475657.0,69.784,69.784,69.768,69.784,475657.0
2021-04-27 14:35:00,87.29,87.29,87.28,87.29,22082.0,69.784,69.784,69.776,69.784,22082.0
2021-04-27 14:40:00,87.29,87.29,87.27,87.28,96446.0,69.784,69.784,69.768,69.776,96446.0
2021-04-27 14:45:00,87.28,87.28,87.27,87.27,104152.0,69.776,69.776,69.768,69.768,104152.0
2021-04-27 14:50:00,87.27,87.29,87.26,87.28,219101.0,69.768,69.784,69.76,69.776,219101.0
2021-04-27 14:55:00,87.28,87.3,87.27,87.29,128966.0,69.776,69.792,69.768,69.784,128966.0
2021-04-27 15:00:00,87.29,87.29,87.27,87.28,188349.0,69.784,69.784,69.768,69.776,188349.0
2021-04-27 15:05:00,87.28,87.29,87.27,87.28,103372.0,69.776,69.784,69.768,69.776,103372.0
2021-04-27 15:10:00,87.27,87.3,87.27,87.3,311663.0,69.768,69.792,69.768,69.792,311663.0
2021-04-27 15:15:00,87.3,87.3,87.28,87.29,127572.0,69.792,69.792,69.776,69.784,127572.0
2021-04-27 15:20:00,87.3,87.3,87.28,87.29,132020.0,69.792,69.792,69.776,69.784,132020.0
2021-04-27 15:25:00,87.29,87.3,87.28,87.28,72785.0,69.784,69.792,69.776,69.776,72785.0
2021-04-27 15:30:00,87.28,87.29,87.28,87.28,196960.0,69.776,69.784,69.776,69.776,196960.0
2021-04-27 15:35:00,87.28,87.29,87.28,87.28,207963.0,69.776,69.784,69.776,69.776,207963.0
2021-04-27 15:40:00,87.29,87.3,87.28,87.29,419856.0,69.784,69.792,69.776,69.784,419856.0
2021-04-27 15:45:00,87.29,87.29,87.27,87.28,316733.0,69.784,69.784,69.768,69.776,316733.0
2021-04-27 15:50:00,87.28,87.28,87.25,87.26,632012.0,69.776,69.776,69.752,69.76,632012.0
2021-04-27 15:55:00,87.26,87.28,87.22,87.23,1370778.0,69.76,69.776,69.728,69.736,1370778.0
2021-04-28 09:30:00,87.24,87.26,87.2,87.21,376779.0,69.744,69.76,69.7121,69.7201,376779.0
2021-04-28 09:35:00,87.21,87.21,87.18,87.19,303427.0,69.7201,69.7201,69.6961,69.7041,303427.0
2021-04-28 09:40:00,87.2,87.2,87.17,87.19,106119.0,69.7121,69.7121,69.6881,69.7041,106119.0
2021-04-28 09:45:00,87.19,87.21,87.18,87.2,130538.0,69.7041,69.7201,69.6961,69.7121,130538.0
2021-04-28 09:50:00,87.21,87.21,87.18,87.2,444789.0,69.7201,69.7201,69.6961,69.7121,444789.0
2021-04-28 09:55:00,87.2,87.21,87.18,87.2,377903.0,69.7121,69.7201,69.6961,69.7121,377903.0
2021-04-28 10:00:00,87.2,87.21,87.19,87.2,168589.0,69.7121,69.7201,69.7041,69.7121,168589.0
2021-04-28 10:05:00,87.2,87.22,87.2,87.22,155362.0,69.7121,69.728,69.7121,69.728,155362.0
2021-04-28 10:10:00,87.22,87.22,87.21,87.22,115998.0,69.728,69.728,69.7201,69.728,115998.0
2021-04-28 10:15:00,87.22,87.22,87.21,87.22,35352.0,69.728,69.728,69.7201,69.728,35352.0
2021-04-28 10:20:00,87.22,87.22,87.2,87.2,61854.0,69.728,69.728,69.7121,69.7121,61854.0
2021-04-28 10:25:00,87.2,87.21,87.19,87.2,69306.0,69.7121,69.7201,69.7041,69.7121,69306.0
2021-04-28 10:30:00,87.2,87.22,87.19,87.19,63503.0,69.7121,69.728,69.7041,69.7041,63503.0
2021-04-28 10:35:00,87.19,87.2,87.18,87.19,87324.0,69.7041,69.7121,69.6961,69.7041,87324.0
2021-04-28 10:40:00,87.19,87.2,87.18,87.19,39747.0,69.7041,69.7121,69.6961,69.7041,39747.0
2021-04-28 10:45:00,87.2,87.2,87.18,87.19,60288.0,69.7121,69.7121,69.6961,69.7041,60288.0
2021-04-28 10:50:00,87.19,87.21,87.19,87.2,45627.0,69.7041,69.7201,69.7041,69.7121,45627.0
2021-04-28 10:55:00,87.2,87.21,87.2,87.21,106042.0,69.7121,69.7201,69.7121,69.7201,106042.0
2021-04-28 11:00:00,87.2,87.24,87.2,87.23,182985.0,69.7121,69.744,69.7121,69.736,182985.0
2021-04-28 11:05:00,87.23,87.25,87.22,87.24,326140.0,69.736,69.752,69.728,69.744,326140.0
2021-04-28 11:10:00,87.24,87.26,87.24,87.25,134218.0,69.744,69.76,69.744,69.752,134218.0
2021-04-28 11:15:00,87.26,87.26,87.24,87.25,91906.0,69.76,69.76,69.744,69.752,91906.0
2021-04-28 11:20:00,87.25,87.26,87.24,87.26,136167.0,69.752,69.76,69.744,69.76,136167.0
2021-04-28 11:25:00,87.26,87.27,87.26,87.27,39185.0,69.76,69.768,69.76,69.768,39185.0
2021-04-28 11:30:00,87.27,87.28,87.26,87.28,235072.0,69.768,69.776,69.76,69.776,235072.0
2021-04-28 11:35:00,87.27,87.28,87.27,87.28,143601.0,69.768,69.776,69.768,69.776,143601.0
2021-04-28 11:40:00,87.28,87.29,87.27,87.27,109662.0,69.776,69.784,69.768,69.768,109662.0
2021-04-28 11:45:00,87.27,87.28,87.26,87.27,54544.0,69.768,69.776,69.76,69.768,54544.0
2021-04-28 11:50:00,87.27,87.27,87.25,87.26,141012.0,69.768,69.768,69.752,69.76,141012.0
2021-04-28 11:55:00,87.26,87.28,87.25,87.27,118248.0,69.76,69.776,69.752,69.768,118248.0
2021-04-28 12:00:00,87.28,87.29,87.27,87.29,78385.0,69.776,69.784,69.768,69.784,78385.0
2021-04-28 12:05:00,87.29,87.29,87.28,87.29,37455.0,69.784,69.784,69.776,69.784,37455.0
2021-04-28 12:10:00,87.29,87.3,87.28,87.3,59801.0,69.784,69.792,69.776,69.792,59801.0
2021-04-28 12:15:00,87.3,87.3,87.29,87.29,15087.0,69.792,69.792,69.784,69.784,15087.0
2021-04-28 12:20:00,87.3,87.3,87.29,87.29,21888.0,69.792,69.792,69.784,69.784,21888.0
2021-04-28 12:25:00,87.3,87.3,87.29,87.3,54794.0,69.792,69.792,69.784,69.792,54794.0
2021-04-28 12:30:00,87.3,87.31,87.29,87.31,59401.0,69.792,69.8,69.784,69.8,59401.0
2021-04-28 12:35:00,87.3,87.31,87.3,87.31,50367.0,69.792,69.8,69.792,69.8,50367.0
2021-04-28 12:40:00,87.31,87.31,87.3,87.31,49764.0,69.8,69.8,69.792,69.8,49764.0
2021-04-28 12:45:00,87.31,87.35,87.3,87.34,113376.0,69.8,69.832,69.792,69.824,113376.0
2021-04-28 12:50:00,87.34,87.35,87.33,87.34,46827.0,69.824,69.832,69.816,69.824,46827.0
2021-04-28 12:55:00,87.35,87.36,87.35,87.36,43620.0,69.832,69.84,69.832,69.84,43620.0
2021-04-28 13:00:00,87.36,87.37,87.35,87.37,60865.0,69.84,69.848,69.832,69.848,60865.0
2021-04-28 13:05:00,87.37,87.37,87.35,87.36,188833.0,69.848,69.848,69.832,69.84,188833.0
2021-04-28 13:10:00,87.36,87.37,87.34,87.34,219843.0,69.84,69.848,69.824,69.824,219843.0
2021-04-28 13:15:00,87.34,87.36,87.34,87.36,91536.0,69.824,69.84,69.824,69.84,91536.0
2021-04-28 13:20:00,87.35,87.36,87.34,87.35,104280.0,69.832,69.84,69.824,69.832,104280.0
2021-04-28 13:25:00,87.35,87.36,87.34,87.34,129205.0,69.832,69.84,69.824,69.824,129205.0
2021-04-28 13:30:00,87.34,87.35,87.34,87.34,23217.0,69.824,69.832,69.824,69.824,23217.0
2021-04-28 13:35:00,87.34,87.35,87.32,87.34,168595.0,69.824,69.832,69.808,69.824,168595.0
2021-04-28 13:40:00,87.34,87.34,87.33,87.34,5454.0,69.824,69.824,69.816,69.824,5454.0
2021-04-28 13:45:00,87.34,87.34,87.32,87.33,47475.0,69.824,69.824,69.808,69.816,47475.0
2021-04-28 13:50:00,87.33,87.34,87.31,87.34,314002.0,69.816,69.824,69.8,69.824,314002.0
2021-04-28 13:55:00,87.34,87.36,87.33,87.34,175646.0,69.824,69.84,69.816,69.824,175646.0
2021-04-28 14:00:00,87.35,87.38,87.31,87.35,183616.0,69.832,69.856,69.8,69.832,183616.0
2021-04-28 14:05:00,87.36,87.37,87.35,87.35,237051.0,69.84,69.848,69.832,69.832,237051.0
2021-04-28 14:10:00,87.35,87.36,87.34,87.36,254356.0,69.832,69.84,69.824,69.84,254356.0
2021-04-28 14:15:00,87.36,87.37,87.35,87.35,233951.0,69.84,69.848,69.832,69.832,233951.0
2021-04-28 14:20:00,87.36,87.36,87.35,87.36,43068.0,69.84,69.84,69.832,69.84,43068.0
2021-04-28 14:25:00,87.36,87.37,87.35,87.36,109320.0,69.84,69.848,69.832,69.84,109320.0
2021-04-28 14:30:00,87.36,87.36,87.33,87.34,213538.0,69.84,69.84,69.816,69.824,213538.0
2021-04-28 14:35:00,87.34,87.45,87.34,87.42,494023.0,69.824,69.9119,69.824,69.8879,494023.0
2021-04-28 14:40:00,87.43,87.44,87.41,87.44,450304.0,69.8959,69.9039,69.8799,69.9039,450304.0
2021-04-28 14:45:00,87.44,87.44,87.4,87.41,285842.0,69.9039,69.9039,69.872,69.8799,285842.0
2021-04-28 14:50:00,87.41,87.41,87.4,87.41,186219.0,69.8799,69.8799,69.872,69.8799,186219.0
2021-04-28 14:55:00,87.4,87.41,87.38,87.4,89249.0,69.872,69.8799,69.856,69.872,89249.0
2021-04-28 15:00:00,87.4,87.41,87.39,87.39,62224.0,69.872,69.8799,69.864,69.864,62224.0
2021-04-28 15:05:00,87.39,87.4,87.37,87.4,109582.0,69.864,69.872,69.848,69.872,109582.0
2021-04-28 15:10:00,87.4,87.4,87.36,87.38,109143.0,69.872,69.872,69.84,69.856,109143.0
2021-04-28 15:15:00,87.37,87.4,87.36,87.37,124004.0,69.848,69.872,69.84,69.848,124004.0
2021-04-28 15:20:00,87.37,87.38,87.36,87.37,98431.0,69.848,69.856,69.84,69.848,98431.0
2021-04-28 15:25:00,87.37,87.39,87.37,87.39,36099.0,69.848,69.864,69.848,69.864,36099.0
2021-04-28 15:30:00,87.39,87.39,87.37,87.38,103507.0,69.864,69.864,69.848,69.856,103507.0
2021-04-28 15:35:00,87.38,87.4,87.37,87.39,172560.0,69.856,69.872,69.848,69.864,172560.0
2021-04-28 15:40:00,87.39,87.4,87.38,87.4,110181.0,69.864,69.872,69.856,69.872,110181.0
2021-04-28 15:45:00,87.4,87.4,87.39,87.4,135755.0,69.872,69.872,69.864,69.872,135755.0
2021-04-28 15:50:00,87.39,87.4,87.37,87.38,370971.0,69.864,69.872,69.848,69.856,370971.0
2021-04-28 15:55:00,87.37,87.4,87.36,87.38,1118153.0,69.848,69.872,69.84,69.856,1118153.0
2021-04-29 09:30:00,87.52,87.55,87.48,87.49,449277.0,69.9679,69.9919,69.9359,69.9439,449277.0
2021-04-29 09:35:00,87.48,87.49,87.42,87.44,485061.0,69.9359,69.9439,69.8879,69.9039,485061.0
2021-04-29 09:40:00,87.45,87.48,87.44,87.47,103881.0,69.9119,69.9359,69.9039,69.9279,103881.0
2021-04-29 09:45:00,87.47,87.48,87.44,87.45,100205.0,69.9279,69.9359,69.9039,69.9119,100205.0
2021-04-29 09:50:00,87.45,87.45,87.38,87.4,199703.0,69.9119,69.9119,69.856,69.872,199703.0
2021-04-29 09:55:00,87.4,87.42,87.39,87.41,71324.0,69.872,69.8879,69.864,69.8799,71324.0
2021-04-29 10:00:00,87.41,87.42,87.39,87.4,91865.0,69.8799,69.8879,69.864,69.872,91865.0
2021-04-29 10:05:00,87.41,87.42,87.4,87.42,75110.0,69.8799,69.8879,69.872,69.8879,75110.0
2021-04-29 10:10:00,87.41,87.43,87.4,87.41,86592.0,69.8799,69.8959,69.872,69.8799,86592.0
2021-04-29 10:15:00,87.41,87.42,87.4,87.41,95182.0,69.8799,69.8879,69.872,69.8799,95182.0
2021-04-29 10:20:00,87.41,87.41,87.39,87.4,316625.0,69.8799,69.8799,69.864,69.872,316625.0
2021-04-29 10:25:00,87.4,87.4,87.38,87.4,58754.0,69.872,69.872,69.856,69.872,58754.0
2021-04-29 10:30:00,87.4,87.43,87.39,87.4,787521.0,69.872,69.8959,69.864,69.872,787521.0
2021-04-29 10:35:00,87.39,87.4,87.36,87.37,123573.0,69.864,69.872,69.84,69.848,123573.0
2021-04-29 10:40:00,87.37,87.39,87.37,87.39,31747.0,69.848,69.864,69.848,69.864,31747.0
2021-04-29 10:45:00,87.39,87.4,87.37,87.37,64684.0,69.864,69.872,69.848,69.848,64684.0
2021-04-29 10:50:00,87.37,87.4,87.37,87.38,157133.0,69.848,69.872,69.848,69.856,157133.0
2021-04-29 10:55:00,87.38,87.43,87.37,87.43,64950.0,69.856,69.8959,69.848,69.8959,64950.0
2021-04-29 11:00:00,87.42,87.43,87.42,87.42,44206.0,69.8879,69.8959,69.8879,69.8879,44206.0
2021-04-29 11:05:00,87.42,87.48,87.42,87.48,148959.0,69.8879,69.9359,69.8879,69.9359,148959.0
2021-04-29 11:10:00,87.48,87.48,87.47,87.48,7852.0,69.9359,69.9359,69.9279,69.9359,7852.0
2021-04-29 11:15:00,87.48,87.48,87.45,87.45,98540.0,69.9359,69.9359,69.9119,69.9119,98540.0
2021-04-29 11:20:00,87.45,87.47,87.45,87.47,59968.0,69.9119,69.9279,69.9119,69.9279,59968.0
2021-04-29 11:25:00,87.47,87.47,87.45,87.47,28738.0,69.9279,69.9279,69.9119,69.9279,28738.0
2021-04-29 11:30:00,87.47,87.47,87.44,87.45,23011.0,69.9279,69.9279,69.9039,69.9119,23011.0
2021-04-29 11:35:00,87.45,87.46,87.44,87.44,19906.0,69.9119,69.9199,69.9039,69.9039,19906.0
2021-04-29 11:40:00,87.45,87.45,87.43,87.44,143409.0,69.9119,69.9119,69.8959,69.9039,143409.0
2021-04-29 11:45:00,87.44,87.45,87.42,87.42,420617.0,69.9039,69.9119,69.8879,69.8879,420617.0
2021-04-29 11:50:00,87.42,87.43,87.42,87.42,61542.0,69.8879,69.8959,69.8879,69.8879,61542.0
2021-04-29 11:55:00,87.42,87.42,87.4,87.41,76257.0,69.8879,69.8879,69.872,69.8799,76257.0
2021-04-29 12:00:00,87.41,87.41,87.37,87.39,163171.0,69.8799,69.8799,69.848,69.864,163171.0
2021-04-29 12:05:00,87.38,87.39,87.35,87.36,312124.0,69.856,69.864,69.832,69.84,312124.0
2021-04-29 12:10:00,87.36,87.38,87.35,87.38,244328.0,69.84,69.856,69.832,69.856,244328.0
2021-04-29 12:15:00,87.38,87.38,87.35,87.37,54355.0,69.856,69.856,69.832,69.848,54355.0
2021-04-29 12:20:00,87.38,87.38,87.36,87.37,106898.0,69.856,69.856,69.84,69.848,106898.0
2021-04-29 12:25:00,87.37,87.38,87.35,87.37,139069.0,69.848,69.856,69.832,69.848,139069.0
2021-04-29 12:30:00,87.38,87.38,87.36,87.38,168171.0,69.856,69.856,69.84,69.856,168171.0
2021-04-29 12:35:00,87.38,87.39,87.37,87.39,103433.0,69.856,69.864,69.848,69.864,103433.0
2021-04-29 12:40:00,87.39,87.39,87.38,87.39,78698.0,69.864,69.864,69.856,69.864,78698.0
2021-04-29 12:45:00,87.38,87.4,87.38,87.4,99995.0,69.856,69.872,69.856,69.872,99995.0
2021-04-29 12:50:00,87.39,87.4,87.39,87.4,10068.0,69.864,69.872,69.864,69.872,10068.0
2021-04-29 12:55:00,87.4,87.4,87.39,87.4,15833.0,69.872,69.872,69.864,69.872,15833.0
2021-04-29 13:00:00,87.4,87.4,87.38,87.39,55263.0,69.872,69.872,69.856,69.864,55263.0
2021-04-29 13:05:00,87.39,87.41,87.38,87.41,32270.0,69.864,69.8799,69.856,69.8799,32270.0
2021-04-29 13:10:00,87.41,87.43,87.4,87.42,66513.0,69.8799,69.8959,69.872,69.8879,66513.0
2021-04-29 13:15:00,87.42,87.42,87.4,87.41,142272.0,69.8879,69.8879,69.872,69.8799,142272.0
2021-04-29 13:20:00,87.41,87.41,87.4,87.41,17515.0,69.8799,69.8799,69.872,69.8799,17515.0
2021-04-29 13:25:00,87.41,87.43,87.4,87.42,222744.0,69.8799,69.8959,69.872,69.8879,222744.0
2021-04-29 13:30:00,87.43,87.43,87.4,87.41,176666.0,69.8959,69.8959,69.872,69.8799,176666.0
2021-04-29 13:35:00,87.42,87.42,87.4,87.41,62547.0,69.8879,69.8879,69.872,69.8799,62547.0
2021-04-29 13:40:00,87.41,87.42,87.39,87.42,83539.0,69.8799,69.8879,69.864,69.8879,83539.0
2021-04-29 13:45:00,87.42,87.42,87.4,87.41,39236.0,69.8879,69.8879,69.872,69.8799,39236.0
2021-04-29 13:50:00,87.41,87.42,87.4,87.41,69171.0,69.8799,69.8879,69.872,69.8799,69171.0
2021-04-29 13:55:00,87.41,87.42,87.38,87.39,119464.0,69.8799,69.8879,69.856,69.864,119464.0
2021-04-29 14:00:00,87.4,87.4,87.39,87.4,20568.0,69.872,69.872,69.864,69.872,20568.0
2021-04-29 14:05:00,87.4,87.41,87.39,87.41,38787.0,69.872,69.8799,69.864,69.8799,38787.0
2021-04-29 14:10:00,87.41,87.43,87.4,87.42,30641.0,69.8799,69.8959,69.872,69.8879,30641.0
2021-04-29 14:15:00,87.42,87.43,87.41,87.43,25109.0,69.8879,69.8959,69.8799,69.8959,25109.0
2021-04-29 14:20:00,87.43,87.44,87.42,87.42,45946.0,69.8959,69.9039,69.8879,69.8879,45946.0
2021-04-29 14:25:00,87.42,87.44,87.42,87.44,21133.0,69.8879,69.9039,69.8879,69.9039,21133.0
2021-04-29 14:30:00,87.44,87.45,87.43,87.45,64218.0,69.9039,69.9119,69.8959,69.9119,64218.0
2021-04-29 14:35:00,87.45,87.46,87.44,87.45,28467.0,69.9119,69.9199,69.9039,69.9119,28467.0
2021-04-29 14:40:00,87.45,87.47,87.45,87.47,114157.0,69.9119,69.9279,69.9119,69.9279,114157.0
2021-04-29 14:45:00,87.47,87.48,87.46,87.47,150655.0,69.9279,69.9359,69.9199,69.9279,150655.0
2021-04-29 14:50:00,87.46,87.47,87.45,87.47,38635.0,69.9199,69.9279,69.9119,69.9279,38635.0
2021-04-29 14:55:00,87.47,87.47,87.43,87.45,345122.0,69.9279,69.9279,69.8959,69.9119,345122.0
2021-04-29 15:00:00,87.45,87.46,87.44,87.45,144330.0,69.9119,69.9199,69.9039,69.9119,144330.0
2021-04-29 15:05:00,87.45,87.46,87.43,87.44,93456.0,69.9119,69.9199,69.8959,69.9039,93456.0
2021-04-29 15:10:00,87.44,87.45,87.43,87.45,152976.0,69.9039,69.9119,69.8959,69.9119,152976.0
2021-04-29 15:15:00,87.45,87.45,87.43,87.44,122466.0,69.9119,69.9119,69.8959,69.9039,122466.0
2021-04-29 15:20:00,87.44,87.45,87.43,87.44,80786.0,69.9039,69.9119,69.8959,69.9039,80786.0
2021-04-29 15:25:00,87.44,87.44,87.42,87.42,60384.0,69.9039,69.9039,69.8879,69.8879,60384.0
2021-04-29 15:30:00,87.42,87.44,87.42,87.44,160411.0,69.8879,69.9039,69.8879,69.9039,160411.0
2021-04-29 15:35:00,87.44,87.45,87.43,87.44,198278.0,69.9039,69.9119,69.8959,69.9039,198278.0
2021-04-29 15:40:00,87.43,87.45,87.43,87.45,211786.0,69.8959,69.9119,69.8959,69.9119,211786.0
2021-04-29 15:45:00,87.45,87.46,87.44,87.45,299434.0,69.9119,69.9199,69.9039,69.9119,299434.0
2021-04-29 15:50:00,87.45,87.45,87.43,87.44,258604.0,69.9119,69.9119,69.8959,69.9039,258604.0
2021-04-29 15:55:00,87.44,87.47,87.41,87.46,1109898.0,69.9039,69.9279,69.8799,69.9199,1109898.0
2021-04-30 09:30:00,87.37,87.43,87.35,87.4,338643.0,69.848,69.8959,69.832,69.872,338643.0
2021-04-30 09:35:00,87.4,87.41,87.34,87.39,833945.0,69.872,69.8799,69.824,69.864,833945.0
2021-04-30 09:40:00,87.39,87.39,87.37,87.38,54091.0,69.864,69.864,69.848,69.856,54091.0
2021-04-30 09:45:00,87.38,87.41,87.38,87.41,168121.0,69.856,69.8799,69.856,69.8799,168121.0
2021-04-30 09:50:00,87.41,87.42,87.39,87.42,179526.0,69.8799,69.8879,69.864,69.8879,179526.0
2021-04-30 09:55:00,87.42,87.47,87.41,87.47,482137.0,69.8879,69.9279,69.8799,69.9279,482137.0
2021-04-30 10:00:00,87.47,87.47,87.44,87.45,287637.0,69.9279,69.9279,69.9039,69.9119,287637.0
2021-04-30 10:05:00,87.45,87.47,87.43,87.47,1425638.0,69.9119,69.9279,69.8959,69.9279,1425638.0
2021-04-30 10:10:00,87.46,87.47,87.43,87.44,115383.0,69.9199,69.9279,69.8959,69.9039,115383.0
2021-04-30 10:15:00,87.44,87.46,87.43,87.45,136071.0,69.9039,69.9199,69.8959,69.9119,136071.0
2021-04-30 10:20:00,87.45,87.47,87.45,87.47,65284.0,69.9119,69.9279,69.9119,69.9279,65284.0
2021-04-30 10:25:00,87.47,87.49,87.46,87.49,97778.0,69.9279,69.9439,69.9199,69.9439,97778.0
2021-04-30 10:30:00,87.49,87.49,87.47,87.47,73957.0,69.9439,69.9439,69.9279,69.9279,73957.0
2021-04-30 10:35:00,87.48,87.48,87.44,87.44,227208.0,69.9359,69.9359,69.9039,69.9039,227208.0
2021-04-30 10:40:00,87.44,87.48,87.43,87.48,247155.0,69.9039,69.9359,69.8959,69.9359,247155.0
2021-04-30 10:45:00,87.48,87.48,87.46,87.46,44248.0,69.9359,69.9359,69.9199,69.9199,44248.0
2021-04-30 10:50:00,87.46,87.46,87.42,87.43,310861.0,69.9199,69.9199,69.8879,69.8959,310861.0
2021-04-30 10:55:00,87.42,87.45,87.41,87.42,605549.0,69.8879,69.9119,69.8799,69.8879,605549.0
2021-04-30 11:00:00,87.41,87.42,87.4,87.41,236815.0,69.8799,69.8879,69.872,69.8799,236815.0
2021-04-30 11:05:00,87.42,87.42,87.4,87.41,103887.0,69.8879,69.8879,69.872,69.8799,103887.0
2021-04-30 11:10:00,87.41,87.43,87.41,87.42,140432.0,69.8799,69.8959,69.8799,69.8879,140432.0
2021-04-30 11:15:00,87.41,87.42,87.4,87.41,242494.0,69.8799,69.8879,69.872,69.8799,242494.0
2021-04-30 11:20:00,87.41,87.43,87.38,87.42,821611.0,69.8799,69.8959,69.856,69.8879,821611.0
2021-04-30 11:25:00,87.42,87.43,87.4,87.41,543680.0,69.8879,69.8959,69.872,69.8799,543680.0
2021-04-30 11:30:00,87.41,87.42,87.39,87.41,109976.0,69.8799,69.8879,69.864,69.8799,109976.0
2021-04-30 11:35:00,87.41,87.43,87.41,87.42,27600.0,69.8799,69.8959,69.8799,69.8879,27600.0
2021-04-30 11:40:00,87.42,87.43,87.42,87.42,38280.0,69.8879,69.8959,69.8879,69.8879,38280.0
2021-04-30 11:45:00,87.42,87.45,87.42,87.45,149111.0,69.8879,69.9119,69.8879,69.9119,149111.0
2021-04-30 11:50:00,87.44,87.45,87.43,87.45,91044.0,69.9039,69.9119,69.8959,69.9119,91044.0
2021-04-30 11:55:00,87.44,87.46,87.44,87.45,53487.0,69.9039,69.9199,69.9039,69.9119,53487.0
2021-04-30 12:00:00,87.45,87.47,87.45,87.45,100994.0,69.9119,69.9279,69.9119,69.9119,100994.0
2021-04-30 12:05:00,87.45,87.47,87.45,87.47,123313.0,69.9119,69.9279,69.9119,69.9279,123313.0
2021-04-30 12:10:00,87.46,87.47,87.45,87.45,88664.0,69.9199,69.9279,69.9119,69.9119,88664.0
2021-04-30 12:15:00,87.45,87.46,87.45,87.46,183677.0,69.9119,69.9199,69.9119,69.9199,183677.0
2021-04-30 12:20:00,87.46,87.47,87.46,87.46,85102.0,69.9199,69.9279,69.9199,69.9199,85102.0
2021-04-30 12:25:00,87.47,87.47,87.45,87.46,181919.0,69.9279,69.9279,69.9119,69.9199,181919.0
2021-04-30 12:30:00,87.46,87.47,87.45,87.45,141653.0,69.9199,69.9279,69.9119,69.9119,141653.0
2021-04-30 12:35:00,87.46,87.47,87.44,87.45,220093.0,69.9199,69.9279,69.9039,69.9119,220093.0
2021-04-30 12:40:00,87.45,87.46,87.44,87.45,107205.0,69.9119,69.9199,69.9039,69.9119,107205.0
2021-04-30 12:45:00,87.45,87.46,87.45,87.45,75097.0,69.9119,69.9199,69.9119,69.9119,75097.0
2021-04-30 12:50:00,87.45,87.47,87.45,87.47,129933.0,69.9119,69.9279,69.9119,69.9279,129933.0
2021-04-30 12:55:00,87.46,87.47,87.45,87.47,142058.0,69.9199,69.9279,69.9119,69.9279,142058.0
2021-04-30 13:00:00,87.47,87.47,87.45,87.45,122965.0,69.9279,69.9279,69.9119,69.9119,122965.0
2021-04-30 13:05:00,87.46,87.47,87.45,87.47,168062.0,69.9199,69.9279,69.9119,69.9279,168062.0
2021-04-30 13:10:00,87.47,87.47,87.46,87.47,101932.0,69.9279,69.9279,69.9199,69.9279,101932.0
2021-04-30 13:15:00,87.47,87.47,87.46,87.47,129701.0,69.9279,69.9279,69.9199,69.9279,129701.0
2021-04-30 13:20:00,87.47,87.47,87.46,87.47,84080.0,69.9279,69.9279,69.9199,69.9279,84080.0
2021-04-30 13:25:00,87.47,87.48,87.46,87.47,110201.0,69.9279,69.9359,69.9199,69.9279,110201.0
2021-04-30 13:30:00,87.48,87.48,87.47,87.48,113331.0,69.9359,69.9359,69.9279,69.9359,113331.0
2021-04-30 13:35:00,87.48,87.48,87.46,87.47,89961.0,69.9359,69.9359,69.9199,69.9279,89961.0
2021-04-30 13:40:00,87.47,87.47,87.45,87.45,95709.0,69.9279,69.9279,69.9119,69.9119,95709.0
2021-04-30 13:45:00,87.45,87.46,87.44,87.45,100318.0,69.9119,69.9199,69.9039,69.9119,100318.0
2021-04-30 13:50:00,87.45,87.45,87.44,87.45,434878.0,69.9119,69.9119,69.9039,69.9119,434878.0
2021-04-30 13:55:00,87.45,87.45,87.43,87.44,441174.0,69.9119,69.9119,69.8959,69.9039,441174.0
2021-04-30 14:00:00,87.44,87.44,87.43,87.43,78592.0,69.9039,69.9039,69.8959,69.8959,78592.0
2021-04-30 14:05:00,87.44,87.44,87.43,87.44,124679.0,69.9039,69.9039,69.8959,69.9039,124679.0
2021-04-30 14:10:00,87.44,87.44,87.43,87.44,128175.0,69.9039,69.9039,69.8959,69.9039,128175.0
2021-04-30 14:15:00,87.43,87.45,87.43,87.44,267070.0,69.8959,69.9119,69.8959,69.9039,267070.0
2021-04-30 14:20:00,87.44,87.44,87.42,87.44,215914.0,69.9039,69.9039,69.8879,69.9039,215914.0
2021-04-30 14:25:00,87.44,87.44,87.43,87.44,118820.0,69.9039,69.9039,69.8959,69.9039,118820.0
2021-04-30 14:30:00,87.44,87.44,87.43,87.44,89365.0,69.9039,69.9039,69.8959,69.9039,89365.0
2021-04-30 14:35:00,87.44,87.45,87.43,87.44,310681.0,69.9039,69.9119,69.8959,69.9039,310681.0
2021-04-30 14:40:00,87.44,87.45,87.43,87.45,223522.0,69.9039,69.9119,69.8959,69.9119,223522.0
2021-04-30 14:45:00,87.45,87.45,87.44,87.44,131609.0,69.9119,69.9119,69.9039,69.9039,131609.0
2021-04-30 14:50:00,87.45,87.45,87.44,87.45,109879.0,69.9119,69.9119,69.9039,69.9119,109879.0
2021-04-30 14:55:00,87.45,87.46,87.44,87.45,132081.0,69.9119,69.9199,69.9039,69.9119,132081.0
2021-04-30 15:00:00,87.45,87.48,87.44,87.45,373826.0,69.9119,69.9359,69.9039,69.9119,373826.0
2021-04-30 15:05:00,87.45,87.46,87.44,87.45,170902.0,69.9119,69.9199,69.9039,69.9119,170902.0
2021-04-30 15:10:00,87.44,87.45,87.44,87.45,127269.0,69.9039,69.9119,69.9039,69.9119,127269.0
2021-04-30 15:15:00,87.44,87.45,87.43,87.43,124607.0,69.9039,69.9119,69.8959,69.8959,124607.0
2021-04-30 15:20:00,87.44,87.46,87.43,87.45,202448.0,69.9039,69.9199,69.8959,69.9119,202448.0
2021-04-30 15:25:00,87.45,87.46,87.45,87.46,211548.0,69.9119,69.9199,69.9119,69.9199,211548.0
2021-04-30 15:30:00,87.46,87.47,87.45,87.47,704195.0,69.9199,69.9279,69.9119,69.9279,704195.0
2021-04-30 15:35:00,87.47,87.48,87.45,87.45,351326.0,69.9279,69.9359,69.9119,69.9119,351326.0
2021-04-30 15:40:00,87.45,87.46,87.45,87.45,395619.0,69.9119,69.9199,69.9119,69.9119,395619.0
2021-04-30 15:45:00,87.45,87.46,87.41,87.45,1013363.0,69.9119,69.9199,69.8799,69.9119,1013363.0
2021-04-30 15:50:00,87.45,87.47,87.45,87.46,809376.0,69.9119,69.9279,69.9119,69.9199,809376.0
2021-04-30 15:55:00,87.46,87.47,87.44,87.44,2405715.0,69.9199,69.9279,69.9039,69.9039,2405715.0
2021-05-03 09:30:00,87.23,87.24,87.17,87.18,659874.0,69.9712,69.9792,69.923,69.9311,659874.0
2021-05-03 09:35:00,87.19,87.2,87.18,87.19,270767.0,69.9391,69.9471,69.9311,69.9391,270767.0
2021-05-03 09:40:00,87.19,87.22,87.19,87.2,263401.0,69.9391,69.9631,69.9391,69.9471,263401.0
2021-05-03 09:45:00,87.2,87.23,87.18,87.22,100425.0,69.9471,69.9712,69.9311,69.9631,100425.0
2021-05-03 09:50:00,87.22,87.23,87.21,87.23,88289.0,69.9631,69.9712,69.9551,69.9712,88289.0
2021-05-03 09:55:00,87.23,87.27,87.22,87.25,1190967.0,69.9712,70.0033,69.9631,69.9872,1190967.0
2021-05-03 10:00:00,87.25,87.28,87.24,87.28,148294.0,69.9872,70.0113,69.9792,70.0113,148294.0
2021-05-03 10:05:00,87.28,87.31,87.27,87.29,297990.0,70.0113,70.0353,70.0033,70.0193,297990.0
2021-05-03 10:10:00,87.3,87.31,87.29,87.31,208378.0,70.0273,70.0353,70.0193,70.0353,208378.0
2021-05-03 10:15:00,87.31,87.31,87.29,87.3,142962.0,70.0353,70.0353,70.0193,70.0273,142962.0
2021-05-03 10:20:00,87.3,87.31,87.27,87.28,128626.0,70.0273,70.0353,70.0033,70.0113,128626.0
2021-05-03 10:25:00,87.27,87.29,87.26,87.27,85276.0,70.0033,70.0193,69.9952,70.0033,85276.0
2021-05-03 10:30:00,87.27,87.3,87.27,87.3,46914.0,70.0033,70.0273,70.0033,70.0273,46914.0
2021-05-03 10:35:00,87.29,87.3,87.26,87.27,36640.0,70.0193,70.0273,69.9952,70.0033,36640.0
2021-05-03 10:40:00,87.27,87.28,87.26,87.27,16792.0,70.0033,70.0113,69.9952,70.0033,16792.0
2021-05-03 10:45:00,87.27,87.28,87.27,87.27,17653.0,70.0033,70.0113,70.0033,70.0033,17653.0
2021-05-03 10:50:00,87.27,87.27,87.24,87.26,133495.0,70.0033,70.0033,69.9792,69.9952,133495.0
2021-05-03 10:55:00,87.25,87.26,87.25,87.25,26361.0,69.9872,69.9952,69.9872,69.9872,26361.0
2021-05-03 11:00:00,87.25,87.26,87.23,87.23,77011.0,69.9872,69.9952,69.9712,69.9712,77011.0
2021-05-03 11:05:00,87.23,87.28,87.23,87.28,338264.0,69.9712,70.0113,69.9712,70.0113,338264.0
2021-05-03 11:10:00,87.28,87.33,87.23,87.23,525039.0,70.0113,70.0514,69.9712,69.9712,525039.0
2021-05-03 11:15:00,87.23,87.24,87.21,87.24,98234.0,69.9712,69.9792,69.9551,69.9792,98234.0
2021-05-03 11:20:00,87.23,87.24,87.22,87.23,41873.0,69.9712,69.9792,69.9631,69.9712,41873.0
2021-05-03 11:25:00,87.23,87.24,87.2,87.2,156822.0,69.9712,69.9792,69.9471,69.9471,156822.0
2021-05-03 11:30:00,87.2,87.24,87.2,87.23,35807.0,69.9471,69.9792,69.9471,69.9712,35807.0
2021-05-03 11:35:00,87.23,87.24,87.22,87.23,45327.0,69.9712,69.9792,69.9631,69.9712,45327.0
2021-05-03 11:40:00,87.23,87.23,87.22,87.23,14970.0,69.9712,69.9712,69.9631,69.9712,14970.0
2021-05-03 11:45:00,87.23,87.24,87.22,87.22,41550.0,69.9712,69.9792,69.9631,69.9631,41550.0
2021-05-03 11:50:00,87.23,87.24,87.22,87.23,176914.0,69.9712,69.9792,69.9631,69.9712,176914.0
2021-05-03 11:55:00,87.23,87.25,87.23,87.25,38499.0,69.9712,69.9872,69.9712,69.9872,38499.0
2021-05-03 12:00:00,87.25,87.25,87.23,87.25,71359.0,69.9872,69.9872,69.9712,69.9872,71359.0
2021-05-03 12:05:00,87.25,87.25,87.23,87.23,23351.0,69.9872,69.9872,69.9712,69.9712,23351.0
2021-05-03 12:10:00,87.24,87.25,87.23,87.24,14319.0,69.9792,69.9872,69.9712,69.9792,14319.0
2021-05-03 12:15:00,87.24,87.24,87.23,87.23,7174.0,69.9792,69.9792,69.9712,69.9712,7174.0
2021-05-03 12:20:00,87.23,87.25,87.23,87.24,19904.0,69.9712,69.9872,69.9712,69.9792,19904.0
2021-05-03 12:25:00,87.23,87.24,87.22,87.23,31539.0,69.9712,69.9792,69.9631,69.9712,31539.0
2021-05-03 12:30:00,87.23,87.24,87.22,87.24,34443.0,69.9712,69.9792,69.9631,69.9792,34443.0
2021-05-03 12:35:00,87.23,87.24,87.23,87.24,6397.0,69.9712,69.9792,69.9712,69.9792,6397.0
2021-05-03 12:40:00,87.24,87.24,87.23,87.23,63036.0,69.9792,69.9792,69.9712,69.9712,63036.0
2021-05-03 12:45:00,87.23,87.24,87.22,87.23,22999.0,69.9712,69.9792,69.9631,69.9712,22999.0
2021-05-03 12:50:00,87.23,87.23,87.22,87.23,43243.0,69.9712,69.9712,69.9631,69.9712,43243.0
2021-05-03 12:55:00,87.23,87.24,87.22,87.23,28049.0,69.9712,69.9792,69.9631,69.9712,28049.0
2021-05-03 13:00:00,87.24,87.24,87.22,87.23,38441.0,69.9792,69.9792,69.9631,69.9712,38441.0
2021-05-03 13:05:00,87.23,87.24,87.22,87.23,34322.0,69.9712,69.9792,69.9631,69.9712,34322.0
2021-05-03 13:10:00,87.23,87.23,87.22,87.23,35936.0,69.9712,69.9712,69.9631,69.9712,35936.0
2021-05-03 13:15:00,87.23,87.24,87.22,87.24,96960.0,69.9712,69.9792,69.9631,69.9792,96960.0
2021-05-03 13:20:00,87.23,87.24,87.22,87.23,168626.0,69.9712,69.9792,69.9631,69.9712,168626.0
2021-05-03 13:25:00,87.23,87.23,87.22,87.22,42560.0,69.9712,69.9712,69.9631,69.9631,42560.0
2021-05-03 13:30:00,87.23,87.25,87.22,87.24,95886.0,69.9712,69.9872,69.9631,69.9792,95886.0
2021-05-03 13:35:00,87.25,87.26,87.24,87.24,88289.0,69.9872,69.9952,69.9792,69.9792,88289.0
2021-05-03 13:40:00,87.25,87.27,87.24,87.25,132574.0,69.9872,70.0033,69.9792,69.9872,132574.0
2021-05-03 13:45:00,87.25,87.26,87.24,87.25,25912.0,69.9872,69.9952,69.9792,69.9872,25912.0
2021-05-03 13:50:00,87.25,87.25,87.24,87.25,29907.0,69.9872,69.9872,69.9792,69.9872,29907.0
2021-05-03 13:55:00,87.25,87.26,87.24,87.24,14819.0,69.9872,69.9952,69.9792,69.9792,14819.0
2021-05-03 14:00:00,87.25,87.26,87.24,87.25,76776.0,69.9872,69.9952,69.9792,69.9872,76776.0
2021-05-03 14:05:00,87.25,87.26,87.24,87.25,35968.0,69.9872,69.9952,69.9792,69.9872,35968.0
2021-05-03 14:10:00,87.25,87.25,87.24,87.25,68580.0,69.9872,69.9872,69.9792,69.9872,68580.0
2021-05-03 14:15:00,87.25,87.25,87.24,87.25,8428.0,69.9872,69.9872,69.9792,69.9872,8428.0
2021-05-03 14:20:00,87.25,87.25,87.24,87.25,8284.0,69.9872,69.9872,69.9792,69.9872,8284.0
2021-05-03 14:25:00,87.25,87.27,87.24,87.26,180716.0,69.9872,70.0033,69.9792,69.9952,180716.0
2021-05-03 14:30:00,87.26,87.28,87.26,87.27,43432.0,69.9952,70.0113,69.9952,70.0033,43432.0
2021-05-03 14:35:00,87.27,87.27,87.26,87.27,21129.0,70.0033,70.0033,69.9952,70.0033,21129.0
2021-05-03 14:40:00,87.27,87.28,87.26,87.27,15386.0,70.0033,70.0113,69.9952,70.0033,15386.0
2021-05-03 14:45:00,87.28,87.29,87.27,87.28,75867.0,70.0113,70.0193,70.0033,70.0113,75867.0
2021-05-03 14:50:00,87.28,87.3,87.27,87.3,89416.0,70.0113,70.0273,70.0033,70.0273,89416.0
2021-05-03 14:55:00,87.29,87.3,87.28,87.29,17385.0,70.0193,70.0273,70.0113,70.0193,17385.0
2021-05-03 15:00:00,87.29,87.29,87.27,87.28,32311.0,70.0193,70.0193,70.0033,70.0113,32311.0
2021-05-03 15:05:00,87.28,87.29,87.27,87.29,119990.0,70.0113,70.0193,70.0033,70.0193,119990.0
2021-05-03 15:10:00,87.28,87.29,87.27,87.28,80047.0,70.0113,70.0193,70.0033,70.0113,80047.0
2021-05-03 15:15:00,87.28,87.28,87.25,87.26,310057.0,70.0113,70.0113,69.9872,69.9952,310057.0
2021-05-03 15:20:00,87.26,87.27,87.25,87.26,89373.0,69.9952,70.0033,69.9872,69.9952,89373.0
2021-05-03 15:25:00,87.26,87.26,87.25,87.25,42109.0,69.9952,69.9952,69.9872,69.9872,42109.0
2021-05-03 15:30:00,87.25,87.26,87.25,87.26,171677.0,69.9872,69.9952,69.9872,69.9952,171677.0
2021-05-03 15:35:00,87.26,87.26,87.24,87.25,201081.0,69.9952,69.9952,69.9792,69.9872,201081.0
2021-05-03 15:40:00,87.26,87.26,87.24,87.25,119559.0,69.9952,69.9952,69.9792,69.9872,119559.0
2021-05-03 15:45:00,87.25,87.25,87.22,87.23,378900.0,69.9872,69.9872,69.9631,69.9712,378900.0
2021-05-03 15:50:00,87.23,87.23,87.22,87.23,217945.0,69.9712,69.9712,69.9631,69.9712,217945.0
2021-05-03 15:55:00,87.23,87.23,87.18,87.19,1259719.0,69.9712,69.9712,69.9311,69.9391,1259719.0
2021-05-04 09:30:00,87.12,87.14,87.07,87.1,173637.0,69.8829,69.899,69.8428,69.8669,173637.0
2021-05-04 09:35:00,87.1,87.11,87.09,87.1,276657.0,69.8669,69.8749,69.8589,69.8669,276657.0
2021-05-04 09:40:00,87.09,87.1,87.04,87.04,467325.0,69.8589,69.8669,69.8188,69.8188,467325.0
2021-05-04 09:45:00,87.04,87.04,86.99,87.01,319114.0,69.8188,69.8188,69.7787,69.7947,319114.0
2021-05-04 09:50:00,87.01,87.01,86.97,87.0,1228875.0,69.7947,69.7947,69.7626,69.7867,1228875.0
2021-05-04 09:55:00,87.0,87.02,86.98,86.99,577750.0,69.7867,69.8027,69.7706,69.7787,577750.0
2021-05-04 10:00:00,87.0,87.04,86.99,87.04,455857.0,69.7867,69.8188,69.7787,69.8188,455857.0
2021-05-04 10:05:00,87.03,87.06,87.02,87.05,892424.0,69.8107,69.8348,69.8027,69.8268,892424.0
2021-05-04 10:10:00,87.04,87.06,87.02,87.06,364549.0,69.8188,69.8348,69.8027,69.8348,364549.0
2021-05-04 10:15:00,87.05,87.06,87.03,87.06,176227.0,69.8268,69.8348,69.8107,69.8348,176227.0
2021-05-04 10:20:00,87.05,87.06,87.03,87.05,178614.0,69.8268,69.8348,69.8107,69.8268,178614.0
2021-05-04 10:25:00,87.05,87.09,87.05,87.08,377180.0,69.8268,69.8589,69.8268,69.8508,377180.0
2021-05-04 10:30:00,87.07,87.07,87.02,87.04,637659.0,69.8428,69.8428,69.8027,69.8188,637659.0
2021-05-04 10:35:00,87.03,87.08,87.03,87.08,205299.0,69.8107,69.8508,69.8107,69.8508,205299.0
2021-05-04 10:40:00,87.08,87.08,87.04,87.04,488068.0,69.8508,69.8508,69.8188,69.8188,488068.0
2021-05-04 10:45:00,87.04,87.06,87.03,87.05,338496.0,69.8188,69.8348,69.8107,69.8268,338496.0
2021-05-04 10:50:00,87.05,87.06,87.04,87.06,200284.0,69.8268,69.8348,69.8188,69.8348,200284.0
2021-05-04 10:55:00,87.06,87.07,87.04,87.05,176774.0,69.8348,69.8428,69.8188,69.8268,176774.0
2021-05-04 11:00:00,87.05,87.07,87.03,87.05,322683.0,69.8268,69.8428,69.8107,69.8268,322683.0
2021-05-04 11:05:00,87.06,87.06,87.02,87.04,154194.0,69.8348,69.8348,69.8027,69.8188,154194.0
2021-05-04 11:10:00,87.04,87.04,86.97,86.98,376378.0,69.8188,69.8188,69.7626,69.7706,376378.0
2021-05-04 11:15:00,86.98,87.01,86.97,87.01,286756.0,69.7706,69.7947,69.7626,69.7947,286756.0
2021-05-04 11:20:00,87.01,87.01,86.99,87.0,223833.0,69.7947,69.7947,69.7787,69.7867,223833.0
2021-05-04 11:25:00,86.99,87.02,86.99,87.02,212811.0,69.7787,69.8027,69.7787,69.8027,212811.0
2021-05-04 11:30:00,87.02,87.03,87.01,87.03,205179.0,69.8027,69.8107,69.7947,69.8107,205179.0
2021-05-04 11:35:00,87.03,87.05,87.01,87.04,179104.0,69.8107,69.8268,69.7947,69.8188,179104.0
2021-05-04 11:40:00,87.04,87.04,87.01,87.03,252731.0,69.8188,69.8188,69.7947,69.8107,252731.0
2021-05-04 11:45:00,87.03,87.04,87.02,87.03,29686.0,69.8107,69.8188,69.8027,69.8107,29686.0
2021-05-04 11:50:00,87.03,87.03,87.02,87.03,70073.0,69.8107,69.8107,69.8027,69.8107,70073.0
2021-05-04 11:55:00,87.02,87.03,87.0,87.02,226163.0,69.8027,69.8107,69.7867,69.8027,226163.0
2021-05-04 12:00:00,87.02,87.05,87.02,87.04,53940.0,69.8027,69.8268,69.8027,69.8188,53940.0
2021-05-04 12:05:00,87.04,87.05,87.03,87.05,26683.0,69.8188,69.8268,69.8107,69.8268,26683.0
2021-05-04 12:10:00,87.05,87.07,87.04,87.06,108713.0,69.8268,69.8428,69.8188,69.8348,108713.0
2021-05-04 12:15:00,87.06,87.08,87.05,87.07,100604.0,69.8348,69.8508,69.8268,69.8428,100604.0
2021-05-04 12:20:00,87.07,87.08,87.06,87.08,130262.0,69.8428,69.8508,69.8348,69.8508,130262.0
2021-05-04 12:25:00,87.08,87.09,87.07,87.09,68071.0,69.8508,69.8589,69.8428,69.8589,68071.0
2021-05-04 12:30:00,87.09,87.09,87.07,87.07,76166.0,69.8589,69.8589,69.8428,69.8428,76166.0
2021-05-04 12:35:00,87.08,87.08,87.05,87.05,341284.0,69.8508,69.8508,69.8268,69.8268,341284.0
2021-05-04 12:40:00,87.05,87.05,87.04,87.05,168272.0,69.8268,69.8268,69.8188,69.8268,168272.0
2021-05-04 12:45:00,87.05,87.06,87.04,87.05,201836.0,69.8268,69.8348,69.8188,69.8268,201836.0
2021-05-04 12:50:00,87.05,87.08,87.05,87.06,150729.0,69.8268,69.8508,69.8268,69.8348,150729.0
2021-05-04 12:55:00,87.06,87.08,87.06,87.08,59023.0,69.8348,69.8508,69.8348,69.8508,59023.0
2021-05-04 13:00:00,87.08,87.09,87.07,87.08,247972.0,69.8508,69.8589,69.8428,69.8508,247972.0
2021-05-04 13:05:00,87.08,87.08,87.06,87.08,157732.0,69.8508,69.8508,69.8348,69.8508,157732.0
2021-05-04 13:10:00,87.08,87.1,87.07,87.09,51361.0,69.8508,69.8669,69.8428,69.8589,51361.0
2021-05-04 13:15:00,87.09,87.1,87.08,87.1,138531.0,69.8589,69.8669,69.8508,69.8669,138531.0
2021-05-04 13:20:00,87.1,87.12,87.1,87.12,48643.0,69.8669,69.8829,69.8669,69.8829,48643.0
2021-05-04 13:25:00,87.12,87.12,87.1,87.1,122462.0,69.8829,69.8829,69.8669,69.8669,122462.0
2021-05-04 13:30:00,87.11,87.11,87.09,87.1,129601.0,69.8749,69.8749,69.8589,69.8669,129601.0
2021-05-04 13:35:00,87.1,87.11,87.09,87.11,83578.0,69.8669,69.8749,69.8589,69.8749,83578.0
2021-05-04 13:40:00,87.11,87.11,87.09,87.09,94681.0,69.8749,69.8749,69.8589,69.8589,94681.0
2021-05-04 13:45:00,87.1,87.11,87.09,87.11,121913.0,69.8669,69.8749,69.8589,69.8749,121913.0
2021-05-04 13:50:00,87.1,87.11,87.09,87.09,16493.0,69.8669,69.8749,69.8589,69.8589,16493.0
2021-05-04 13:55:00,87.09,87.09,87.08,87.09,100460.0,69.8589,69.8589,69.8508,69.8589,100460.0
2021-05-04 14:00:00,87.08,87.09,87.07,87.09,221710.0,69.8508,69.8589,69.8428,69.8589,221710.0
2021-05-04 14:05:00,87.09,87.11,87.08,87.1,156080.0,69.8589,69.8749,69.8508,69.8669,156080.0
2021-05-04 14:10:00,87.1,87.12,87.1,87.12,132334.0,69.8669,69.8829,69.8669,69.8829,132334.0
2021-05-04 14:15:00,87.12,87.12,87.11,87.12,22869.0,69.8829,69.8829,69.8749,69.8829,22869.0
2021-05-04 14:20:00,87.11,87.12,87.1,87.11,182382.0,69.8749,69.8829,69.8669,69.8749,182382.0
2021-05-04 14:25:00,87.11,87.12,87.1,87.11,61791.0,69.8749,69.8829,69.8669,69.8749,61791.0
2021-05-04 14:30:00,87.11,87.13,87.1,87.12,38769.0,69.8749,69.891,69.8669,69.8829,38769.0
2021-05-04 14:35:00,87.12,87.13,87.11,87.13,23237.0,69.8829,69.891,69.8749,69.891,23237.0
2021-05-04 14:40:00,87.12,87.13,87.11,87.13,87670.0,69.8829,69.891,69.8749,69.891,87670.0
2021-05-04 14:45:00,87.13,87.14,87.12,87.13,36078.0,69.891,69.899,69.8829,69.891,36078.0
2021-05-04 14:50:00,87.13,87.14,87.13,87.14,145394.0,69.891,69.899,69.891,69.899,145394.0
2021-05-04 14:55:00,87.13,87.14,87.13,87.13,60518.0,69.891,69.899,69.891,69.891,60518.0
2021-05-04 15:00:00,87.13,87.14,87.12,87.13,309625.0,69.891,69.899,69.8829,69.891,309625.0
2021-05-04 15:05:00,87.14,87.14,87.12,87.12,200425.0,69.899,69.899,69.8829,69.8829,200425.0
2021-05-04 15:10:00,87.13,87.14,87.12,87.13,282186.0,69.891,69.899,69.8829,69.891,282186.0
2021-05-04 15:15:00,87.12,87.13,87.11,87.12,156356.0,69.8829,69.891,69.8749,69.8829,156356.0
2021-05-04 15:20:00,87.12,87.13,87.11,87.11,37555.0,69.8829,69.891,69.8749,69.8749,37555.0
2021-05-04 15:25:00,87.11,87.12,87.09,87.11,192800.0,69.8749,69.8829,69.8589,69.8749,192800.0
2021-05-04 15:30:00,87.11,87.13,87.11,87.13,35479.0,69.8749,69.891,69.8749,69.891,35479.0
2021-05-04 15:35:00,87.13,87.14,87.13,87.14,143864.0,69.891,69.899,69.891,69.899,143864.0
2021-05-04 15:40:00,87.13,87.14,87.11,87.12,103569.0,69.891,69.899,69.8749,69.8829,103569.0
2021-05-04 15:45:00,87.11,87.13,87.11,87.12,710530.0,69.8749,69.891,69.8749,69.8829,710530.0
2021-05-04 15:50:00,87.13,87.14,87.12,87.13,1026222.0,69.891,69.899,69.8829,69.891,1026222.0
2021-05-04 15:55:00,87.14,87.15,87.12,87.14,567344.0,69.899,69.907,69.8829,69.899,567344.0
2021-05-05 09:30:00,87.19,87.2,87.16,87.17,147572.0,69.9391,69.9471,69.915,69.923,147572.0
2021-05-05 09:35:00,87.16,87.18,87.15,87.17,424623.0,69.915,69.9311,69.907,69.923,424623.0
2021-05-05 09:40:00,87.17,87.2,87.17,87.19,116467.0,69.923,69.9471,69.923,69.9391,116467.0
2021-05-05 09:45:00,87.2,87.21,87.17,87.18,688727.0,69.9471,69.9551,69.923,69.9311,688727.0
2021-05-05 09:50:00,87.18,87.2,87.17,87.18,158397.0,69.9311,69.9471,69.923,69.9311,158397.0
2021-05-05 09:55:00,87.18,87.19,87.16,87.17,185153.0,69.9311,69.9391,69.915,69.923,185153.0
2021-05-05 10:00:00,87.17,87.18,87.1,87.12,235588.0,69.923,69.9311,69.8669,69.8829,235588.0
2021-05-05 10:05:00,87.12,87.13,87.08,87.11,259913.0,69.8829,69.891,69.8508,69.8749,259913.0
2021-05-05 10:10:00,87.11,87.12,87.09,87.11,138595.0,69.8749,69.8829,69.8589,69.8749,138595.0
2021-05-05 10:15:00,87.11,87.12,87.1,87.11,245663.0,69.8749,69.8829,69.8669,69.8749,245663.0
2021-05-05 10:20:00,87.11,87.11,87.08,87.11,147870.0,69.8749,69.8749,69.8508,69.8749,147870.0
2021-05-05 10:25:00,87.11,87.14,87.1,87.13,84241.0,69.8749,69.899,69.8669,69.891,84241.0
2021-05-05 10:30:00,87.12,87.16,87.12,87.16,114868.0,69.8829,69.915,69.8829,69.915,114868.0
2021-05-05 10:35:00,87.16,87.17,87.14,87.15,120696.0,69.915,69.923,69.899,69.907,120696.0
2021-05-05 10:40:00,87.15,87.17,87.15,87.17,71006.0,69.907,69.923,69.907,69.923,71006.0
2021-05-05 10:45:00,87.16,87.17,87.15,87.16,56648.0,69.915,69.923,69.907,69.915,56648.0
2021-05-05 10:50:00,87.16,87.16,87.15,87.16,59000.0,69.915,69.915,69.907,69.915,59000.0
2021-05-05 10:55:00,87.16,87.17,87.16,87.17,38295.0,69.915,69.923,69.915,69.923,38295.0
2021-05-05 11:00:00,87.16,87.18,87.15,87.17,80920.0,69.915,69.9311,69.907,69.923,80920.0
2021-05-05 11:05:00,87.17,87.19,87.17,87.17,153980.0,69.923,69.9391,69.923,69.923,153980.0
2021-05-05 11:10:00,87.17,87.19,87.16,87.18,161092.0,69.923,69.9391,69.915,69.9311,161092.0
2021-05-05 11:15:00,87.18,87.19,87.17,87.19,69694.0,69.9311,69.9391,69.923,69.9391,69694.0
2021-05-05 11:20:00,87.18,87.19,87.18,87.18,31135.0,69.9311,69.9391,69.9311,69.9311,31135.0
2021-05-05 11:25:00,87.18,87.19,87.17,87.18,26108.0,69.9311,69.9391,69.923,69.9311,26108.0
2021-05-05 11:30:00,87.18,87.19,87.17,87.19,86217.0,69.9311,69.9391,69.923,69.9391,86217.0
2021-05-05 11:35:00,87.19,87.19,87.17,87.17,33105.0,69.9391,69.9391,69.923,69.923,33105.0
2021-05-05 11:40:00,87.18,87.19,87.17,87.19,27877.0,69.9311,69.9391,69.923,69.9391,27877.0
2021-05-05 11:45:00,87.18,87.19,87.18,87.19,34541.0,69.9311,69.9391,69.9311,69.9391,34541.0
2021-05-05 11:50:00,87.18,87.2,87.18,87.2,71606.0,69.9311,69.9471,69.9311,69.9471,71606.0
2021-05-05 11:55:00,87.2,87.21,87.19,87.2,77440.0,69.9471,69.9551,69.9391,69.9471,77440.0
2021-05-05 12:00:00,87.2,87.22,87.19,87.21,83617.0,69.9471,69.9631,69.9391,69.9551,83617.0
2021-05-05 12:05:00,87.21,87.23,87.2,87.22,56412.0,69.9551,69.9712,69.9471,69.9631,56412.0
2021-05-05 12:10:00,87.22,87.23,87.21,87.22,43694.0,69.9631,69.9712,69.9551,69.9631,43694.0
2021-05-05 12:15:00,87.22,87.23,87.21,87.22,175862.0,69.9631,69.9712,69.9551,69.9631,175862.0
2021-05-05 12:20:00,87.23,87.23,87.2,87.2,130081.0,69.9712,69.9712,69.9471,69.9471,130081.0
2021-05-05 12:25:00,87.2,87.21,87.19,87.2,57542.0,69.9471,69.9551,69.9391,69.9471,57542.0
2021-05-05 12:30:00,87.2,87.2,87.19,87.2,67591.0,69.9471,69.9471,69.9391,69.9471,67591.0
2021-05-05 12:35:00,87.19,87.2,87.18,87.18,60814.0,69.9391,69.9471,69.9311,69.9311,60814.0
2021-05-05 12:40:00,87.19,87.19,87.17,87.17,42812.0,69.9391,69.9391,69.923,69.923,42812.0
2021-05-05 12:45:00,87.17,87.18,87.17,87.17,63094.0,69.923,69.9311,69.923,69.923,63094.0
2021-05-05 12:50:00,87.17,87.18,87.17,87.17,1611145.0,69.923,69.9311,69.923,69.923,1611145.0
2021-05-05 12:55:00,87.17,87.18,87.17,87.17,42087.0,69.923,69.9311,69.923,69.923,42087.0
2021-05-05 13:00:00,87.18,87.19,87.17,87.18,200223.0,69.9311,69.9391,69.923,69.9311,200223.0
2021-05-05 13:05:00,87.18,87.2,87.18,87.18,179364.0,69.9311,69.9471,69.9311,69.9311,179364.0
2021-05-05 13:10:00,87.18,87.19,87.17,87.19,285362.0,69.9311,69.9391,69.923,69.9391,285362.0
2021-05-05 13:15:00,87.18,87.2,87.18,87.2,117767.0,69.9311,69.9471,69.9311,69.9471,117767.0
2021-05-05 13:20:00,87.19,87.21,87.18,87.2,149760.0,69.9391,69.9551,69.9311,69.9471,149760.0
2021-05-05 13:25:00,87.2,87.23,87.2,87.23,146753.0,69.9471,69.9712,69.9471,69.9712,146753.0
2021-05-05 13:30:00,87.23,87.24,87.22,87.23,86645.0,69.9712,69.9792,69.9631,69.9712,86645.0
2021-05-05 13:35:00,87.23,87.25,87.23,87.24,68023.0,69.9712,69.9872,69.9712,69.9792,68023.0
2021-05-05 13:40:00,87.24,87.26,87.24,87.25,94295.0,69.9792,69.9952,69.9792,69.9872,94295.0
2021-05-05 13:45:00,87.26,87.26,87.25,87.26,19266.0,69.9952,69.9952,69.9872,69.9952,19266.0
2021-05-05 13:50:00,87.25,87.27,87.25,87.25,121887.0,69.9872,70.0033,69.9872,69.9872,121887.0
2021-05-05 13:55:00,87.26,87.26,87.23,87.25,63467.0,69.9952,69.9952,69.9712,69.9872,63467.0
2021-05-05 14:00:00,87.24,87.25,87.21,87.23,126890.0,69.9792,69.9872,69.9551,69.9712,126890.0
2021-05-05 14:05:00,87.22,87.23,87.22,87.22,120505.0,69.9631,69.9712,69.9631,69.9631,120505.0
2021-05-05 14:10:00,87.23,87.26,87.22,87.25,331245.0,69.9712,69.9952,69.9631,69.9872,331245.0
2021-05-05 14:15:00,87.25,87.28,87.24,87.28,418709.0,69.9872,70.0113,69.9792,70.0113,418709.0
2021-05-05 14:20:00,87.27,87.28,87.26,87.28,40347.0,70.0033,70.0113,69.9952,70.0113,40347.0
2021-05-05 14:25:00,87.28,87.29,87.27,87.27,358873.0,70.0113,70.0193,70.0033,70.0033,358873.0
2021-05-05 14:30:00,87.28,87.28,87.27,87.28,50818.0,70.0113,70.0113,70.0033,70.0113,50818.0
2021-05-05 14:35:00,87.28,87.31,87.27,87.3,359715.0,70.0113,70.0353,70.0033,70.0273,359715.0
2021-05-05 14:40:00,87.3,87.3,87.28,87.28,156524.0,70.0273,70.0273,70.0113,70.0113,156524.0
2021-05-05 14:45:00,87.28,87.29,87.28,87.29,102665.0,70.0113,70.0193,70.0113,70.0193,102665.0
2021-05-05 14:50:00,87.29,87.29,87.28,87.28,59767.0,70.0193,70.0193,70.0113,70.0113,59767.0
2021-05-05 14:55:00,87.29,87.29,87.27,87.28,259744.0,70.0193,70.0193,70.0033,70.0113,259744.0
2021-05-05 15:00:00,87.27,87.28,87.25,87.27,449134.0,70.0033,70.0113,69.9872,70.0033,449134.0
2021-05-05 15:05:00,87.27,87.29,87.24,87.25,187932.0,70.0033,70.0193,69.9792,69.9872,187932.0
2021-05-05 15:10:00,87.25,87.25,87.23,87.25,152954.0,69.9872,69.9872,69.9712,69.9872,152954.0
2021-05-05 15:15:00,87.25,87.25,87.22,87.24,57709.0,69.9872,69.9872,69.9631,69.9792,57709.0
2021-05-05 15:20:00,87.24,87.24,87.2,87.21,99110.0,69.9792,69.9792,69.9471,69.9551,99110.0
2021-05-05 15:25:00,87.2,87.23,87.19,87.22,175040.0,69.9471,69.9712,69.9391,69.9631,175040.0
2021-05-05 15:30:00,87.22,87.23,87.21,87.23,200024.0,69.9631,69.9712,69.9551,69.9712,200024.0
2021-05-05 15:35:00,87.23,87.24,87.22,87.23,137645.0,69.9712,69.9792,69.9631,69.9712,137645.0
2021-05-05 15:40:00,87.23,87.24,87.22,87.23,358655.0,69.9712,69.9792,69.9631,69.9712,358655.0
2021-05-05 15:45:00,87.23,87.31,87.23,87.28,919930.0,69.9712,70.0353,69.9712,70.0113,919930.0
2021-05-05 15:50:00,87.29,87.32,87.27,87.32,698191.0,70.0193,70.0434,70.0033,70.0434,698191.0
2021-05-05 15:55:00,87.32,87.32,87.28,87.3,1358375.0,70.0434,70.0434,70.0113,70.0273,1358375.0
2021-05-06 09:30:00,87.29,87.33,87.27,87.27,238182.0,70.0193,70.0514,70.0033,70.0033,238182.0
2021-05-06 09:35:00,87.28,87.34,87.26,87.33,689365.0,70.0113,70.0594,69.9952,70.0514,689365.0
2021-05-06 09:40:00,87.33,87.33,87.27,87.27,472267.0,70.0514,70.0514,70.0033,70.0033,472267.0
2021-05-06 09:45:00,87.27,87.29,87.26,87.26,315646.0,70.0033,70.0193,69.9952,69.9952,315646.0
2021-05-06 09:50:00,87.26,87.28,87.24,87.24,387254.0,69.9952,70.0113,69.9792,69.9792,387254.0
2021-05-06 09:55:00,87.25,87.25,87.22,87.22,271169.0,69.9872,69.9872,69.9631,69.9631,271169.0
2021-05-06 10:00:00,87.22,87.23,87.17,87.19,1394054.0,69.9631,69.9712,69.923,69.9391,1394054.0
2021-05-06 10:05:00,87.2,87.21,87.17,87.18,473310.0,69.9471,69.9551,69.923,69.9311,473310.0
2021-05-06 10:10:00,87.18,87.21,87.18,87.19,134926.0,69.9311,69.9551,69.9311,69.9391,134926.0
2021-05-06 10:15:00,87.19,87.2,87.17,87.19,283242.0,69.9391,69.9471,69.923,69.9391,283242.0
2021-05-06 10:20:00,87.18,87.19,87.16,87.18,222727.0,69.9311,69.9391,69.915,69.9311,222727.0
2021-05-06 10:25:00,87.18,87.22,87.17,87.19,962789.0,69.9311,69.9631,69.923,69.9391,962789.0
2021-05-06 10:30:00,87.19,87.21,87.18,87.2,195613.0,69.9391,69.9551,69.9311,69.9471,195613.0
2021-05-06 10:35:00,87.2,87.23,87.19,87.2,387223.0,69.9471,69.9712,69.9391,69.9471,387223.0
2021-05-06 10:40:00,87.2,87.22,87.2,87.2,155216.0,69.9471,69.9631,69.9471,69.9471,155216.0
2021-05-06 10:45:00,87.2,87.22,87.2,87.2,125306.0,69.9471,69.9631,69.9471,69.9471,125306.0
2021-05-06 10:50:00,87.2,87.24,87.2,87.23,154718.0,69.9471,69.9792,69.9471,69.9712,154718.0
2021-05-06 10:55:00,87.23,87.24,87.2,87.23,214273.0,69.9712,69.9792,69.9471,69.9712,214273.0
2021-05-06 11:00:00,87.23,87.23,87.2,87.22,116248.0,69.9712,69.9712,69.9471,69.9631,116248.0
2021-05-06 11:05:00,87.22,87.22,87.2,87.21,93394.0,69.9631,69.9631,69.9471,69.9551,93394.0
2021-05-06 11:10:00,87.2,87.22,87.19,87.2,317601.0,69.9471,69.9631,69.9391,69.9471,317601.0
2021-05-06 11:15:00,87.2,87.22,87.19,87.2,69751.0,69.9471,69.9631,69.9391,69.9471,69751.0
2021-05-06 11:20:00,87.21,87.25,87.2,87.25,58603.0,69.9551,69.9872,69.9471,69.9872,58603.0
2021-05-06 11:25:00,87.25,87.28,87.24,87.27,175638.0,69.9872,70.0113,69.9792,70.0033,175638.0
2021-05-06 11:30:00,87.28,87.29,87.25,87.29,91371.0,70.0113,70.0193,69.9872,70.0193,91371.0
2021-05-06 11:35:00,87.29,87.29,87.27,87.28,72192.0,70.0193,70.0193,70.0033,70.0113,72192.0
2021-05-06 11:40:00,87.28,87.31,87.28,87.3,223055.0,70.0113,70.0353,70.0113,70.0273,223055.0
2021-05-06 11:45:00,87.29,87.29,87.26,87.27,83075.0,70.0193,70.0193,69.9952,70.0033,83075.0
2021-05-06 11:50:00,87.27,87.29,87.25,87.26,42488.0,70.0033,70.0193,69.9872,69.9952,42488.0
2021-05-06 11:55:00,87.26,87.27,87.24,87.26,54267.0,69.9952,70.0033,69.9792,69.9952,54267.0
2021-05-06 12:00:00,87.26,87.26,87.24,87.24,10934.0,69.9952,69.9952,69.9792,69.9792,10934.0
2021-05-06 12:05:00,87.25,87.25,87.24,87.25,9852.0,69.9872,69.9872,69.9792,69.9872,9852.0
2021-05-06 12:10:00,87.24,87.25,87.23,87.23,69255.0,69.9792,69.9872,69.9712,69.9712,69255.0
2021-05-06 12:15:00,87.24,87.25,87.23,87.25,54392.0,69.9792,69.9872,69.9712,69.9872,54392.0
2021-05-06 12:20:00,87.25,87.27,87.24,87.26,127275.0,69.9872,70.0033,69.9792,69.9952,127275.0
2021-05-06 12:25:00,87.26,87.28,87.25,87.28,57117.0,69.9952,70.0113,69.9872,70.0113,57117.0
2021-05-06 12:30:00,87.28,87.28,87.25,87.26,58291.0,70.0113,70.0113,69.9872,69.9952,58291.0
2021-05-06 12:35:00,87.25,87.26,87.23,87.23,143236.0,69.9872,69.9952,69.9712,69.9712,143236.0
2021-05-06 12:40:00,87.23,87.26,87.23,87.26,91908.0,69.9712,69.9952,69.9712,69.9952,91908.0
2021-05-06 12:45:00,87.26,87.26,87.24,87.25,100496.0,69.9952,69.9952,69.9792,69.9872,100496.0
2021-05-06 12:50:00,87.24,87.26,87.23,87.24,66731.0,69.9792,69.9952,69.9712,69.9792,66731.0
2021-05-06 12:55:00,87.23,87.25,87.23,87.24,35482.0,69.9712,69.9872,69.9712,69.9792,35482.0
2021-05-06 13:00:00,87.24,87.26,87.23,87.25,67422.0,69.9792,69.9952,69.9712,69.9872,67422.0
2021-05-06 13:05:00,87.25,87.25,87.23,87.24,473182.0,69.9872,69.9872,69.9712,69.9792,473182.0
2021-05-06 13:10:00,87.24,87.24,87.22,87.23,107336.0,69.9792,69.9792,69.9631,69.9712,107336.0
2021-05-06 13:15:00,87.23,87.23,87.22,87.23,15000.0,69.9712,69.9712,69.9631,69.9712,15000.0
2021-05-06 13:20:00,87.23,87.23,87.21,87.22,87246.0,69.9712,69.9712,69.9551,69.9631,87246.0
2021-05-06 13:25:00,87.22,87.23,87.21,87.23,96311.0,69.9631,69.9712,69.9551,69.9712,96311.0
2021-05-06 13:30:00,87.22,87.23,87.21,87.22,47918.0,69.9631,69.9712,69.9551,69.9631,47918.0
2021-05-06 13:35:00,87.22,87.22,87.21,87.22,34792.0,69.9631,69.9631,69.9551,69.9631,34792.0
2021-05-06 13:40:00,87.22,87.22,87.2,87.22,61938.0,69.9631,69.9631,69.9471,69.9631,61938.0
2021-05-06 13:45:00,87.22,87.22,87.21,87.22,54795.0,69.9631,69.9631,69.9551,69.9631,54795.0
2021-05-06 13:50:00,87.22,87.23,87.21,87.21,214886.0,69.9631,69.9712,69.9551,69.9551,214886.0
2021-05-06 13:55:00,87.21,87.22,87.21,87.22,50679.0,69.9551,69.9631,69.9551,69.9631,50679.0
2021-05-06 14:00:00,87.22,87.22,87.2,87.2,78681.0,69.9631,69.9631,69.9471,69.9471,78681.0
2021-05-06 14:05:00,87.2,87.22,87.2,87.22,30111.0,69.9471,69.9631,69.9471,69.9631,30111.0
2021-05-06 14:10:00,87.22,87.23,87.19,87.22,379922.0,69.9631,69.9712,69.9391,69.9631,379922.0
2021-05-06 14:15:00,87.22,87.22,87.21,87.22,73009.0,69.9631,69.9631,69.9551,69.9631,73009.0
2021-05-06 14:20:00,87.22,87.22,87.2,87.22,48960.0,69.9631,69.9631,69.9471,69.9631,48960.0
2021-05-06 14:25:00,87.22,87.23,87.17,87.18,171788.0,69.9631,69.9712,69.923,69.9311,171788.0
2021-05-06 14:30:00,87.18,87.19,87.18,87.19,126312.0,69.9311,69.9391,69.9311,69.9391,126312.0
2021-05-06 14:35:00,87.19,87.19,87.17,87.18,663301.0,69.9391,69.9391,69.923,69.9311,663301.0
2021-05-06 14:40:00,87.18,87.18,87.16,87.16,233109.0,69.9311,69.9311,69.915,69.915,233109.0
2021-05-06 14:45:00,87.16,87.19,87.16,87.18,439524.0,69.915,69.9391,69.915,69.9311,439524.0
2021-05-06 14:50:00,87.18,87.21,87.17,87.2,288454.0,69.9311,69.9551,69.923,69.9471,288454.0
2021-05-06 14:55:00,87.2,87.22,87.19,87.2,131945.0,69.9471,69.9631,69.9391,69.9471,131945.0
2021-05-06 15:00:00,87.2,87.2,87.17,87.2,283129.0,69.9471,69.9471,69.923,69.9471,283129.0
2021-05-06 15:05:00,87.2,87.21,87.19,87.19,219180.0,69.9471,69.9551,69.9391,69.9391,219180.0
2021-05-06 15:10:00,87.19,87.21,87.18,87.2,200904.0,69.9391,69.9551,69.9311,69.9471,200904.0
2021-05-06 15:15:00,87.19,87.2,87.18,87.18,132040.0,69.9391,69.9471,69.9311,69.9311,132040.0
2021-05-06 15:20:00,87.18,87.19,87.15,87.17,227167.0,69.9311,69.9391,69.907,69.923,227167.0
2021-05-06 15:25:00,87.17,87.2,87.16,87.19,261198.0,69.923,69.9471,69.915,69.9391,261198.0
2021-05-06 15:30:00,87.19,87.21,87.18,87.19,205246.0,69.9391,69.9551,69.9311,69.9391,205246.0
2021-05-06 15:35:00,87.2,87.21,87.18,87.2,99489.0,69.9471,69.9551,69.9311,69.9471,99489.0
2021-05-06 15:40:00,87.21,87.21,87.2,87.2,37657.0,69.9551,69.9551,69.9471,69.9471,37657.0
2021-05-06 15:45:00,87.2,87.21,87.19,87.2,640893.0,69.9471,69.9551,69.9391,69.9471,640893.0
2021-05-06 15:50:00,87.2,87.23,87.2,87.22,540094.0,69.9471,69.9712,69.9471,69.9631,540094.0
2021-05-06 15:55:00,87.22,87.25,87.22,87.25,718870.0,69.9631,69.9872,69.9631,69.9872,718870.0
2021-05-07 09:30:00,87.35,87.35,87.23,87.26,528390.0,70.0674,70.0674,69.9712,69.9952,528390.0
2021-05-07 09:35:00,87.26,87.3,87.25,87.3,133509.0,69.9952,70.0273,69.9872,70.0273,133509.0
2021-05-07 09:40:00,87.3,87.31,87.24,87.28,380631.0,70.0273,70.0353,69.9792,70.0113,380631.0
2021-05-07 09:45:00,87.29,87.33,87.26,87.32,646743.0,70.0193,70.0514,69.9952,70.0434,646743.0
2021-05-07 09:50:00,87.33,87.34,87.31,87.31,163543.0,70.0514,70.0594,70.0353,70.0353,163543.0
2021-05-07 09:55:00,87.32,87.33,87.3,87.32,224642.0,70.0434,70.0514,70.0273,70.0434,224642.0
2021-05-07 10:00:00,87.33,87.38,87.32,87.37,263571.0,70.0514,70.0915,70.0434,70.0835,263571.0
2021-05-07 10:05:00,87.37,87.38,87.35,87.38,78316.0,70.0835,70.0915,70.0674,70.0915,78316.0
2021-05-07 10:10:00,87.38,87.4,87.37,87.39,113201.0,70.0915,70.1075,70.0835,70.0995,113201.0
2021-05-07 10:15:00,87.39,87.4,87.38,87.4,52150.0,70.0995,70.1075,70.0915,70.1075,52150.0
2021-05-07 10:20:00,87.4,87.41,87.38,87.39,154134.0,70.1075,70.1156,70.0915,70.0995,154134.0
2021-05-07 10:25:00,87.38,87.39,87.36,87.37,89433.0,70.0915,70.0995,70.0755,70.0835,89433.0
2021-05-07 10:30:00,87.37,87.39,87.36,87.39,105439.0,70.0835,70.0995,70.0755,70.0995,105439.0
2021-05-07 10:35:00,87.38,87.39,87.35,87.35,79733.0,70.0915,70.0995,70.0674,70.0674,79733.0
2021-05-07 10:40:00,87.35,87.37,87.35,87.36,569680.0,70.0674,70.0835,70.0674,70.0755,569680.0
2021-05-07 10:45:00,87.37,87.37,87.34,87.37,386874.0,70.0835,70.0835,70.0594,70.0835,386874.0
2021-05-07 10:50:00,87.36,87.38,87.35,87.37,104552.0,70.0755,70.0915,70.0674,70.0835,104552.0
2021-05-07 10:55:00,87.37,87.38,87.35,87.38,92898.0,70.0835,70.0915,70.0674,70.0915,92898.0
2021-05-07 11:00:00,87.38,87.4,87.37,87.38,148333.0,70.0915,70.1075,70.0835,70.0915,148333.0
2021-05-07 11:05:00,87.38,87.38,87.36,87.37,99895.0,70.0915,70.0915,70.0755,70.0835,99895.0
2021-05-07 11:10:00,87.37,87.4,87.36,87.38,382568.0,70.0835,70.1075,70.0755,70.0915,382568.0
2021-05-07 11:15:00,87.38,87.38,87.36,87.37,104685.0,70.0915,70.0915,70.0755,70.0835,104685.0
2021-05-07 11:20:00,87.37,87.38,87.35,87.36,221907.0,70.0835,70.0915,70.0674,70.0755,221907.0
2021-05-07 11:25:00,87.37,87.37,87.32,87.32,645505.0,70.0835,70.0835,70.0434,70.0434,645505.0
2021-05-07 11:30:00,87.32,87.34,87.3,87.31,297722.0,70.0434,70.0594,70.0273,70.0353,297722.0
2021-05-07 11:35:00,87.31,87.33,87.29,87.31,186306.0,70.0353,70.0514,70.0193,70.0353,186306.0
2021-05-07 11:40:00,87.3,87.33,87.3,87.33,148584.0,70.0273,70.0514,70.0273,70.0514,148584.0
2021-05-07 11:45:00,87.33,87.33,87.31,87.31,143220.0,70.0514,70.0514,70.0353,70.0353,143220.0
2021-05-07 11:50:00,87.32,87.32,87.31,87.31,25853.0,70.0434,70.0434,70.0353,70.0353,25853.0
2021-05-07 11:55:00,87.31,87.32,87.31,87.31,17879.0,70.0353,70.0434,70.0353,70.0353,17879.0
2021-05-07 12:00:00,87.32,87.33,87.31,87.32,66371.0,70.0434,70.0514,70.0353,70.0434,66371.0
2021-05-07 12:05:00,87.32,87.34,87.31,87.34,189602.0,70.0434,70.0594,70.0353,70.0594,189602.0
2021-05-07 12:10:00,87.34,87.34,87.32,87.32,255487.0,70.0594,70.0594,70.0434,70.0434,255487.0
2021-05-07 12:15:00,87.32,87.33,87.32,87.33,47031.0,70.0434,70.0514,70.0434,70.0514,47031.0
2021-05-07 12:20:00,87.33,87.33,87.32,87.33,29921.0,70.0514,70.0514,70.0434,70.0514,29921.0
2021-05-07 12:25:00,87.33,87.33,87.31,87.31,59644.0,70.0514,70.0514,70.0353,70.0353,59644.0
2021-05-07 12:30:00,87.31,87.32,87.31,87.31,43767.0,70.0353,70.0434,70.0353,70.0353,43767.0
2021-05-07 12:35:00,87.31,87.32,87.3,87.31,172827.0,70.0353,70.0434,70.0273,70.0353,172827.0
2021-05-07 12:40:00,87.31,87.33,87.3,87.33,126177.0,70.0353,70.0514,70.0273,70.0514,126177.0
2021-05-07 12:45:00,87.33,87.33,87.32,87.33,34578.0,70.0514,70.0514,70.0434,70.0514,34578.0
2021-05-07 12:50:00,87.33,87.36,87.32,87.35,264234.0,70.0514,70.0755,70.0434,70.0674,264234.0
2021-05-07 12:55:00,87.35,87.36,87.34,87.36,263127.0,70.0674,70.0755,70.0594,70.0755,263127.0
2021-05-07 13:00:00,87.36,87.36,87.34,87.35,59378.0,70.0755,70.0755,70.0594,70.0674,59378.0
2021-05-07 13:05:00,87.35,87.35,87.33,87.34,55890.0,70.0674,70.0674,70.0514,70.0594,55890.0
2021-05-07 13:10:00,87.34,87.35,87.33,87.34,55299.0,70.0594,70.0674,70.0514,70.0594,55299.0
2021-05-07 13:15:00,87.34,87.34,87.32,87.33,113313.0,70.0594,70.0594,70.0434,70.0514,113313.0
2021-05-07 13:20:00,87.33,87.33,87.32,87.33,23649.0,70.0514,70.0514,70.0434,70.0514,23649.0
2021-05-07 13:25:00,87.33,87.34,87.32,87.33,101233.0,70.0514,70.0594,70.0434,70.0514,101233.0
2021-05-07 13:30:00,87.33,87.35,87.33,87.35,60718.0,70.0514,70.0674,70.0514,70.0674,60718.0
2021-05-07 13:35:00,87.35,87.35,87.34,87.35,32148.0,70.0674,70.0674,70.0594,70.0674,32148.0
2021-05-07 13:40:00,87.34,87.36,87.34,87.36,99524.0,70.0594,70.0755,70.0594,70.0755,99524.0
2021-05-07 13:45:00,87.36,87.37,87.35,87.37,46440.0,70.0755,70.0835,70.0674,70.0835,46440.0
2021-05-07 13:50:00,87.36,87.37,87.36,87.37,70803.0,70.0755,70.0835,70.0755,70.0835,70803.0
2021-05-07 13:55:00,87.37,87.37,87.36,87.37,76146.0,70.0835,70.0835,70.0755,70.0835,76146.0
2021-05-07 14:00:00,87.37,87.38,87.35,87.37,254779.0,70.0835,70.0915,70.0674,70.0835,254779.0
2021-05-07 14:05:00,87.37,87.37,87.36,87.37,56309.0,70.0835,70.0835,70.0755,70.0835,56309.0
2021-05-07 14:10:00,87.36,87.37,87.34,87.34,96852.0,70.0755,70.0835,70.0594,70.0594,96852.0
2021-05-07 14:15:00,87.34,87.35,87.33,87.34,200587.0,70.0594,70.0674,70.0514,70.0594,200587.0
2021-05-07 14:20:00,87.34,87.34,87.32,87.33,163066.0,70.0594,70.0594,70.0434,70.0514,163066.0
2021-05-07 14:25:00,87.33,87.34,87.32,87.34,102334.0,70.0514,70.0594,70.0434,70.0594,102334.0
2021-05-07 14:30:00,87.34,87.34,87.33,87.34,91530.0,70.0594,70.0594,70.0514,70.0594,91530.0
2021-05-07 14:35:00,87.34,87.34,87.33,87.34,44820.0,70.0594,70.0594,70.0514,70.0594,44820.0
2021-05-07 14:40:00,87.33,87.34,87.33,87.33,42293.0,70.0514,70.0594,70.0514,70.0514,42293.0
2021-05-07 14:45:00,87.34,87.34,87.33,87.34,25280.0,70.0594,70.0594,70.0514,70.0594,25280.0
2021-05-07 14:50:00,87.34,87.35,87.33,87.34,59674.0,70.0594,70.0674,70.0514,70.0594,59674.0
2021-05-07 14:55:00,87.34,87.36,87.34,87.35,73763.0,70.0594,70.0755,70.0594,70.0674,73763.0
2021-05-07 15:00:00,87.36,87.37,87.35,87.36,41976.0,70.0755,70.0835,70.0674,70.0755,41976.0
2021-05-07 15:05:00,87.36,87.37,87.35,87.37,111770.0,70.0755,70.0835,70.0674,70.0835,111770.0
2021-05-07 15:10:00,87.37,87.37,87.35,87.36,52892.0,70.0835,70.0835,70.0674,70.0755,52892.0
2021-05-07 15:15:00,87.36,87.36,87.34,87.34,319675.0,70.0755,70.0755,70.0594,70.0594,319675.0
2021-05-07 15:20:00,87.34,87.35,87.34,87.34,210557.0,70.0594,70.0674,70.0594,70.0594,210557.0
2021-05-07 15:25:00,87.34,87.35,87.32,87.32,227634.0,70.0594,70.0674,70.0434,70.0434,227634.0
2021-05-07 15:30:00,87.32,87.34,87.31,87.31,195679.0,70.0434,70.0594,70.0353,70.0353,195679.0
2021-05-07 15:35:00,87.32,87.33,87.31,87.31,85666.0,70.0434,70.0514,70.0353,70.0353,85666.0
2021-05-07 15:40:00,87.31,87.32,87.3,87.31,138063.0,70.0353,70.0434,70.0273,70.0353,138063.0
2021-05-07 15:45:00,87.31,87.32,87.3,87.32,433464.0,70.0353,70.0434,70.0273,70.0434,433464.0
2021-05-07 15:50:00,87.32,87.32,87.3,87.31,397734.0,70.0434,70.0434,70.0273,70.0353,397734.0
2021-05-07 15:55:00,87.31,87.33,87.3,87.33,2291038.0,70.0353,70.0514,70.0273,70.0514,2291038.0
2021-05-10 09:30:00,87.36,87.38,87.27,87.28,206459.0,70.0755,70.0915,70.0033,70.0113,206459.0
2021-05-10 09:35:00,87.28,87.3,87.27,87.3,327852.0,70.0113,70.0273,70.0033,70.0273,327852.0
2021-05-10 09:40:00,87.3,87.3,87.27,87.28,184020.0,70.0273,70.0273,70.0033,70.0113,184020.0
2021-05-10 09:45:00,87.28,87.3,87.27,87.29,148967.0,70.0113,70.0273,70.0033,70.0193,148967.0
2021-05-10 09:50:00,87.29,87.3,87.27,87.29,91500.0,70.0193,70.0273,70.0033,70.0193,91500.0
2021-05-10 09:55:00,87.29,87.3,87.27,87.3,124797.0,70.0193,70.0273,70.0033,70.0273,124797.0
2021-05-10 10:00:00,87.3,87.31,87.28,87.3,209372.0,70.0273,70.0353,70.0113,70.0273,209372.0
2021-05-10 10:05:00,87.31,87.32,87.28,87.31,315664.0,70.0353,70.0434,70.0113,70.0353,315664.0
2021-05-10 10:10:00,87.31,87.32,87.3,87.31,130847.0,70.0353,70.0434,70.0273,70.0353,130847.0
2021-05-10 10:15:00,87.31,87.32,87.3,87.31,123269.0,70.0353,70.0434,70.0273,70.0353,123269.0
2021-05-10 10:20:00,87.31,87.32,87.3,87.3,192206.0,70.0353,70.0434,70.0273,70.0273,192206.0
2021-05-10 10:25:00,87.31,87.31,87.29,87.3,94137.0,70.0353,70.0353,70.0193,70.0273,94137.0
2021-05-10 10:30:00,87.3,87.31,87.29,87.31,163480.0,70.0273,70.0353,70.0193,70.0353,163480.0
2021-05-10 10:35:00,87.3,87.32,87.3,87.31,94940.0,70.0273,70.0434,70.0273,70.0353,94940.0
2021-05-10 10:40:00,87.31,87.32,87.3,87.31,112105.0,70.0353,70.0434,70.0273,70.0353,112105.0
2021-05-10 10:45:00,87.31,87.32,87.29,87.29,256752.0,70.0353,70.0434,70.0193,70.0193,256752.0
2021-05-10 10:50:00,87.29,87.3,87.28,87.28,77309.0,70.0193,70.0273,70.0113,70.0113,77309.0
2021-05-10 10:55:00,87.28,87.3,87.27,87.3,86215.0,70.0113,70.0273,70.0033,70.0273,86215.0
2021-05-10 11:00:00,87.3,87.32,87.29,87.31,287693.0,70.0273,70.0434,70.0193,70.0353,287693.0
2021-05-10 11:05:00,87.31,87.34,87.31,87.33,64708.0,70.0353,70.0594,70.0353,70.0514,64708.0
2021-05-10 11:10:00,87.34,87.34,87.32,87.33,118274.0,70.0594,70.0594,70.0434,70.0514,118274.0
2021-05-10 11:15:00,87.33,87.35,87.31,87.34,83759.0,70.0514,70.0674,70.0353,70.0594,83759.0
2021-05-10 11:20:00,87.34,87.37,87.34,87.34,256157.0,70.0594,70.0835,70.0594,70.0594,256157.0
2021-05-10 11:25:00,87.34,87.35,87.31,87.32,201342.0,70.0594,70.0674,70.0353,70.0434,201342.0
2021-05-10 11:30:00,87.33,87.35,87.33,87.34,55274.0,70.0514,70.0674,70.0514,70.0594,55274.0
2021-05-10 11:35:00,87.34,87.35,87.33,87.34,36437.0,70.0594,70.0674,70.0514,70.0594,36437.0
2021-05-10 11:40:00,87.34,87.35,87.33,87.35,99737.0,70.0594,70.0674,70.0514,70.0674,99737.0
2021-05-10 11:45:00,87.35,87.36,87.34,87.34,73654.0,70.0674,70.0755,70.0594,70.0594,73654.0
2021-05-10 11:50:00,87.34,87.35,87.33,87.34,35793.0,70.0594,70.0674,70.0514,70.0594,35793.0
2021-05-10 11:55:00,87.35,87.36,87.34,87.35,95330.0,70.0674,70.0755,70.0594,70.0674,95330.0
2021-05-10 12:00:00,87.35,87.36,87.34,87.34,164050.0,70.0674,70.0755,70.0594,70.0594,164050.0
2021-05-10 12:05:00,87.34,87.35,87.32,87.33,80076.0,70.0594,70.0674,70.0434,70.0514,80076.0
2021-05-10 12:10:00,87.33,87.34,87.32,87.34,130213.0,70.0514,70.0594,70.0434,70.0594,130213.0
2021-05-10 12:15:00,87.34,87.34,87.33,87.34,11610.0,70.0594,70.0594,70.0514,70.0594,11610.0
2021-05-10 12:20:00,87.34,87.35,87.33,87.34,26077.0,70.0594,70.0674,70.0514,70.0594,26077.0
2021-05-10 12:25:00,87.34,87.35,87.32,87.33,41893.0,70.0594,70.0674,70.0434,70.0514,41893.0
2021-05-10 12:30:00,87.33,87.33,87.32,87.33,21525.0,70.0514,70.0514,70.0434,70.0514,21525.0
2021-05-10 12:35:00,87.32,87.33,87.32,87.33,7024.0,70.0434,70.0514,70.0434,70.0514,7024.0
2021-05-10 12:40:00,87.33,87.33,87.31,87.31,43008.0,70.0514,70.0514,70.0353,70.0353,43008.0
2021-05-10 12:45:00,87.31,87.32,87.3,87.31,61557.0,70.0353,70.0434,70.0273,70.0353,61557.0
2021-05-10 12:50:00,87.31,87.32,87.3,87.31,38798.0,70.0353,70.0434,70.0273,70.0353,38798.0
2021-05-10 12:55:00,87.31,87.32,87.31,87.31,14065.0,70.0353,70.0434,70.0353,70.0353,14065.0
2021-05-10 13:00:00,87.31,87.32,87.29,87.3,66395.0,70.0353,70.0434,70.0193,70.0273,66395.0
2021-05-10 13:05:00,87.29,87.31,87.28,87.31,136329.0,70.0193,70.0353,70.0113,70.0353,136329.0
2021-05-10 13:10:00,87.31,87.31,87.3,87.31,15053.0,70.0353,70.0353,70.0273,70.0353,15053.0
2021-05-10 13:15:00,87.3,87.32,87.29,87.3,50800.0,70.0273,70.0434,70.0193,70.0273,50800.0
2021-05-10 13:20:00,87.3,87.31,87.3,87.3,11270.0,70.0273,70.0353,70.0273,70.0273,11270.0
2021-05-10 13:25:00,87.3,87.31,87.29,87.3,93221.0,70.0273,70.0353,70.0193,70.0273,93221.0
2021-05-10 13:30:00,87.31,87.31,87.28,87.29,218659.0,70.0353,70.0353,70.0113,70.0193,218659.0
2021-05-10 13:35:00,87.29,87.29,87.28,87.29,14163.0,70.0193,70.0193,70.0113,70.0193,14163.0
2021-05-10 13:40:00,87.28,87.29,87.27,87.28,59977.0,70.0113,70.0193,70.0033,70.0113,59977.0
2021-05-10 13:45:00,87.27,87.3,87.27,87.29,141980.0,70.0033,70.0273,70.0033,70.0193,141980.0
2021-05-10 13:50:00,87.29,87.3,87.29,87.3,17177.0,70.0193,70.0273,70.0193,70.0273,17177.0
2021-05-10 13:55:00,87.3,87.31,87.29,87.3,104418.0,70.0273,70.0353,70.0193,70.0273,104418.0
2021-05-10 14:00:00,87.3,87.3,87.28,87.29,76372.0,70.0273,70.0273,70.0113,70.0193,76372.0
2021-05-10 14:05:00,87.29,87.3,87.28,87.29,109555.0,70.0193,70.0273,70.0113,70.0193,109555.0
2021-05-10 14:10:00,87.29,87.29,87.28,87.29,38950.0,70.0193,70.0193,70.0113,70.0193,38950.0
2021-05-10 14:15:00,87.28,87.29,87.26,87.27,373854.0,70.0113,70.0193,69.9952,70.0033,373854.0
2021-05-10 14:20:00,87.27,87.28,87.2,87.23,528441.0,70.0033,70.0113,69.9471,69.9712,528441.0
2021-05-10 14:25:00,87.23,87.25,87.2,87.22,604011.0,69.9712,69.9872,69.9471,69.9631,604011.0
2021-05-10 14:30:00,87.22,87.24,87.2,87.23,179667.0,69.9631,69.9792,69.9471,69.9712,179667.0
2021-05-10 14:35:00,87.23,87.24,87.19,87.21,235571.0,69.9712,69.9792,69.9391,69.9551,235571.0
2021-05-10 14:40:00,87.21,87.22,87.18,87.19,200854.0,69.9551,69.9631,69.9311,69.9391,200854.0
2021-05-10 14:45:00,87.19,87.2,87.17,87.17,202335.0,69.9391,69.9471,69.923,69.923,202335.0
2021-05-10 14:50:00,87.18,87.19,87.16,87.17,94719.0,69.9311,69.9391,69.915,69.923,94719.0
2021-05-10 14:55:00,87.17,87.18,87.16,87.18,342515.0,69.923,69.9311,69.915,69.9311,342515.0
2021-05-10 15:00:00,87.18,87.22,87.17,87.2,298150.0,69.9311,69.9631,69.923,69.9471,298150.0
2021-05-10 15:05:00,87.21,87.22,87.18,87.22,204687.0,69.9551,69.9631,69.9311,69.9631,204687.0
2021-05-10 15:10:00,87.21,87.23,87.21,87.22,117289.0,69.9551,69.9712,69.9551,69.9631,117289.0
2021-05-10 15:15:00,87.21,87.22,87.19,87.22,238263.0,69.9551,69.9631,69.9391,69.9631,238263.0
2021-05-10 15:20:00,87.21,87.22,87.19,87.21,281892.0,69.9551,69.9631,69.9391,69.9551,281892.0
2021-05-10 15:25:00,87.22,87.23,87.2,87.22,76229.0,69.9631,69.9712,69.9471,69.9631,76229.0
2021-05-10 15:30:00,87.23,87.23,87.2,87.22,123720.0,69.9712,69.9712,69.9471,69.9631,123720.0
2021-05-10 15:35:00,87.23,87.23,87.21,87.22,91231.0,69.9712,69.9712,69.9551,69.9631,91231.0
2021-05-10 15:40:00,87.22,87.24,87.21,87.21,391603.0,69.9631,69.9792,69.9551,69.9551,391603.0
2021-05-10 15:45:00,87.22,87.23,87.16,87.17,405628.0,69.9631,69.9712,69.915,69.923,405628.0
2021-05-10 15:50:00,87.17,87.19,87.16,87.16,1186104.0,69.923,69.9391,69.915,69.915,1186104.0
2021-05-10 15:55:00,87.17,87.17,87.13,87.14,1186731.0,69.923,69.923,69.891,69.899,1186731.0
2021-05-11 09:30:00,86.9,86.97,86.81,86.86,2112117.0,69.7065,69.7626,69.6343,69.6744,2112117.0
2021-05-11 09:35:00,86.86,86.91,86.86,86.88,819623.0,69.6744,69.7145,69.6744,69.6904,819623.0
2021-05-11 09:40:00,86.88,86.93,86.87,86.92,735284.0,69.6904,69.7305,69.6824,69.7225,735284.0
2021-05-11 09:45:00,86.92,86.93,86.91,86.92,357511.0,69.7225,69.7305,69.7145,69.7225,357511.0
2021-05-11 09:50:00,86.92,86.96,86.9,86.95,863174.0,69.7225,69.7546,69.7065,69.7466,863174.0
2021-05-11 09:55:00,86.96,87.0,86.94,87.0,628912.0,69.7546,69.7867,69.7385,69.7867,628912.0
2021-05-11 10:00:00,87.0,87.05,86.99,87.03,669600.0,69.7867,69.8268,69.7787,69.8107,669600.0
2021-05-11 10:05:00,87.02,87.03,86.98,86.99,337306.0,69.8027,69.8107,69.7706,69.7787,337306.0
2021-05-11 10:10:00,87.0,87.01,86.97,86.98,340917.0,69.7867,69.7947,69.7626,69.7706,340917.0
2021-05-11 10:15:00,86.98,86.99,86.95,86.98,260229.0,69.7706,69.7787,69.7466,69.7706,260229.0
2021-05-11 10:20:00,86.98,87.02,86.97,86.99,379763.0,69.7706,69.8027,69.7626,69.7787,379763.0
2021-05-11 10:25:00,86.98,86.99,86.95,86.97,471686.0,69.7706,69.7787,69.7466,69.7626,471686.0
2021-05-11 10:30:00,86.97,86.98,86.92,86.92,433647.0,69.7626,69.7706,69.7225,69.7225,433647.0
2021-05-11 10:35:00,86.92,86.92,86.84,86.87,428318.0,69.7225,69.7225,69.6583,69.6824,428318.0
2021-05-11 10:40:00,86.86,86.95,86.85,86.92,1012466.0,69.6744,69.7466,69.6664,69.7225,1012466.0
2021-05-11 10:45:00,86.92,86.94,86.87,86.92,245949.0,69.7225,69.7385,69.6824,69.7225,245949.0
2021-05-11 10:50:00,86.91,86.95,86.91,86.95,291247.0,69.7145,69.7466,69.7145,69.7466,291247.0
2021-05-11 10:55:00,86.95,86.95,86.93,86.95,244669.0,69.7466,69.7466,69.7305,69.7466,244669.0
2021-05-11 11:00:00,86.95,86.95,86.91,86.91,189271.0,69.7466,69.7466,69.7145,69.7145,189271.0
2021-05-11 11:05:00,86.91,86.94,86.9,86.91,309561.0,69.7145,69.7385,69.7065,69.7145,309561.0
2021-05-11 11:10:00,86.91,86.96,86.9,86.95,390950.0,69.7145,69.7546,69.7065,69.7466,390950.0
2021-05-11 11:15:00,86.95,86.99,86.92,86.99,324572.0,69.7466,69.7787,69.7225,69.7787,324572.0
2021-05-11 11:20:00,86.99,87.05,86.98,86.99,533411.0,69.7787,69.8268,69.7706,69.7787,533411.0
2021-05-11 11:25:00,87.0,87.03,86.97,87.02,299284.0,69.7867,69.8107,69.7626,69.8027,299284.0
2021-05-11 11:30:00,87.03,87.04,86.99,87.03,334832.0,69.8107,69.8188,69.7787,69.8107,334832.0
2021-05-11 11:35:00,87.03,87.06,87.02,87.04,255378.0,69.8107,69.8348,69.8027,69.8188,255378.0
2021-05-11 11:40:00,87.04,87.04,86.99,87.01,202129.0,69.8188,69.8188,69.7787,69.7947,202129.0
2021-05-11 11:45:00,87.0,87.06,87.0,87.05,193234.0,69.7867,69.8348,69.7867,69.8268,193234.0
2021-05-11 11:50:00,87.04,87.07,87.03,87.07,62876.0,69.8188,69.8428,69.8107,69.8428,62876.0
2021-05-11 11:55:00,87.07,87.09,87.06,87.07,234377.0,69.8428,69.8589,69.8348,69.8428,234377.0
2021-05-11 12:00:00,87.07,87.07,87.04,87.06,117727.0,69.8428,69.8428,69.8188,69.8348,117727.0
2021-05-11 12:05:00,87.06,87.08,87.05,87.06,182587.0,69.8348,69.8508,69.8268,69.8348,182587.0
2021-05-11 12:10:00,87.06,87.07,87.04,87.05,174898.0,69.8348,69.8428,69.8188,69.8268,174898.0
2021-05-11 12:15:00,87.05,87.05,87.02,87.04,850480.0,69.8268,69.8268,69.8027,69.8188,850480.0
2021-05-11 12:20:00,87.05,87.05,87.02,87.03,300731.0,69.8268,69.8268,69.8027,69.8107,300731.0
2021-05-11 12:25:00,87.03,87.04,87.0,87.0,76296.0,69.8107,69.8188,69.7867,69.7867,76296.0
2021-05-11 12:30:00,87.0,87.01,86.99,87.01,147304.0,69.7867,69.7947,69.7787,69.7947,147304.0
2021-05-11 12:35:00,87.01,87.03,87.0,87.02,134258.0,69.7947,69.8107,69.7867,69.8027,134258.0
2021-05-11 12:40:00,87.01,87.02,86.99,87.01,164170.0,69.7947,69.8027,69.7787,69.7947,164170.0
2021-05-11 12:45:00,87.0,87.01,86.98,86.99,227218.0,69.7867,69.7947,69.7706,69.7787,227218.0
2021-05-11 12:50:00,86.99,86.99,86.97,86.98,103494.0,69.7787,69.7787,69.7626,69.7706,103494.0
2021-05-11 12:55:00,86.98,87.0,86.97,87.0,370820.0,69.7706,69.7867,69.7626,69.7867,370820.0
2021-05-11 13:00:00,87.0,87.01,86.98,87.01,270967.0,69.7867,69.7947,69.7706,69.7947,270967.0
2021-05-11 13:05:00,87.01,87.01,86.98,87.01,213918.0,69.7947,69.7947,69.7706,69.7947,213918.0
2021-05-11 13:10:00,87.01,87.01,86.98,86.98,88376.0,69.7947,69.7947,69.7706,69.7706,88376.0
2021-05-11 13:15:00,86.99,87.02,86.98,87.01,108853.0,69.7787,69.8027,69.7706,69.7947,108853.0
2021-05-11 13:20:00,87.02,87.03,87.01,87.03,46581.0,69.8027,69.8107,69.7947,69.8107,46581.0
2021-05-11 13:25:00,87.03,87.06,87.02,87.06,152060.0,69.8107,69.8348,69.8027,69.8348,152060.0
2021-05-11 13:30:00,87.06,87.07,87.05,87.07,171665.0,69.8348,69.8428,69.8268,69.8428,171665.0
2021-05-11 13:35:00,87.07,87.08,87.06,87.08,160357.0,69.8428,69.8508,69.8348,69.8508,160357.0
2021-05-11 13:40:00,87.08,87.09,87.06,87.06,338205.0,69.8508,69.8589,69.8348,69.8348,338205.0
2021-05-11 13:45:00,87.07,87.07,87.06,87.06,246280.0,69.8428,69.8428,69.8348,69.8348,246280.0
2021-05-11 13:50:00,87.06,87.06,87.03,87.03,83783.0,69.8348,69.8348,69.8107,69.8107,83783.0
2021-05-11 13:55:00,87.03,87.04,87.02,87.03,511785.0,69.8107,69.8188,69.8027,69.8107,511785.0
2021-05-11 14:00:00,87.03,87.07,87.02,87.06,160628.0,69.8107,69.8428,69.8027,69.8348,160628.0
2021-05-11 14:05:00,87.05,87.06,87.02,87.03,135340.0,69.8268,69.8348,69.8027,69.8107,135340.0
2021-05-11 14:10:00,87.03,87.04,87.01,87.01,80927.0,69.8107,69.8188,69.7947,69.7947,80927.0
2021-05-11 14:15:00,87.01,87.03,87.0,87.03,89490.0,69.7947,69.8107,69.7867,69.8107,89490.0
2021-05-11 14:20:00,87.03,87.05,87.02,87.05,115111.0,69.8107,69.8268,69.8027,69.8268,115111.0
2021-05-11 14:25:00,87.05,87.08,87.04,87.08,141323.0,69.8268,69.8508,69.8188,69.8508,141323.0
2021-05-11 14:30:00,87.08,87.08,87.02,87.05,107059.0,69.8508,69.8508,69.8027,69.8268,107059.0
2021-05-11 14:35:00,87.05,87.05,87.0,87.01,230480.0,69.8268,69.8268,69.7867,69.7947,230480.0
2021-05-11 14:40:00,87.01,87.02,86.99,87.02,266109.0,69.7947,69.8027,69.7787,69.8027,266109.0
2021-05-11 14:45:00,87.02,87.05,87.01,87.04,133404.0,69.8027,69.8268,69.7947,69.8188,133404.0
2021-05-11 14:50:00,87.03,87.05,87.02,87.04,47498.0,69.8107,69.8268,69.8027,69.8188,47498.0
2021-05-11 14:55:00,87.04,87.05,87.03,87.04,199158.0,69.8188,69.8268,69.8107,69.8188,199158.0
2021-05-11 15:00:00,87.04,87.06,87.03,87.05,350339.0,69.8188,69.8348,69.8107,69.8268,350339.0
2021-05-11 15:05:00,87.05,87.06,87.04,87.05,177666.0,69.8268,69.8348,69.8188,69.8268,177666.0
2021-05-11 15:10:00,87.05,87.05,87.03,87.03,350445.0,69.8268,69.8268,69.8107,69.8107,350445.0
2021-05-11 15:15:00,87.03,87.08,87.02,87.07,314552.0,69.8107,69.8508,69.8027,69.8428,314552.0
2021-05-11 15:20:00,87.08,87.09,87.07,87.08,105842.0,69.8508,69.8589,69.8428,69.8508,105842.0
2021-05-11 15:25:00,87.08,87.09,87.04,87.05,516606.0,69.8508,69.8589,69.8188,69.8268,516606.0
2021-05-11 15:30:00,87.05,87.06,87.02,87.03,159453.0,69.8268,69.8348,69.8027,69.8107,159453.0
2021-05-11 15:35:00,87.03,87.03,86.99,87.0,361903.0,69.8107,69.8107,69.7787,69.7867,361903.0
2021-05-11 15:40:00,87.0,87.04,87.0,87.03,312007.0,69.7867,69.8188,69.7867,69.8107,312007.0
2021-05-11 15:45:00,87.03,87.06,87.02,87.04,182300.0,69.8107,69.8348,69.8027,69.8188,182300.0
2021-05-11 15:50:00,87.05,87.06,87.04,87.05,308548.0,69.8268,69.8348,69.8188,69.8268,308548.0
2021-05-11 15:55:00,87.05,87.06,87.02,87.05,884179.0,69.8268,69.8348,69.8027,69.8268,884179.0
2021-05-12 09:30:00,86.92,86.98,86.91,86.94,595035.0,69.7225,69.7706,69.7145,69.7385,595035.0
2021-05-12 09:35:00,86.94,86.95,86.9,86.93,716190.0,69.7385,69.7466,69.7065,69.7305,716190.0
2021-05-12 09:40:00,86.93,86.94,86.9,86.92,291002.0,69.7305,69.7385,69.7065,69.7225,291002.0
2021-05-12 09:45:00,86.92,86.94,86.9,86.92,499400.0,69.7225,69.7385,69.7065,69.7225,499400.0
2021-05-12 09:50:00,86.92,86.93,86.88,86.9,395678.0,69.7225,69.7305,69.6904,69.7065,395678.0
2021-05-12 09:55:00,86.89,86.91,86.88,86.89,190065.0,69.6984,69.7145,69.6904,69.6984,190065.0
2021-05-12 10:00:00,86.88,86.89,86.85,86.87,306274.0,69.6904,69.6984,69.6664,69.6824,306274.0
2021-05-12 10:05:00,86.88,86.91,86.88,86.9,221631.0,69.6904,69.7145,69.6904,69.7065,221631.0
2021-05-12 10:10:00,86.9,86.91,86.87,86.88,251997.0,69.7065,69.7145,69.6824,69.6904,251997.0
2021-05-12 10:15:00,86.88,86.89,86.87,86.88,180293.0,69.6904,69.6984,69.6824,69.6904,180293.0
2021-05-12 10:20:00,86.88,86.91,86.87,86.9,372780.0,69.6904,69.7145,69.6824,69.7065,372780.0
2021-05-12 10:25:00,86.9,86.9,86.87,86.87,146404.0,69.7065,69.7065,69.6824,69.6824,146404.0
2021-05-12 10:30:00,86.87,86.87,86.83,86.85,341000.0,69.6824,69.6824,69.6503,69.6664,341000.0
2021-05-12 10:35:00,86.85,86.9,86.84,86.87,709126.0,69.6664,69.7065,69.6583,69.6824,709126.0
2021-05-12 10:40:00,86.86,86.86,86.82,86.83,205612.0,69.6744,69.6744,69.6423,69.6503,205612.0
2021-05-12 10:45:00,86.83,86.86,86.82,86.84,232586.0,69.6503,69.6744,69.6423,69.6583,232586.0
2021-05-12 10:50:00,86.83,86.85,86.82,86.83,586471.0,69.6503,69.6664,69.6423,69.6503,586471.0
2021-05-12 10:55:00,86.83,86.86,86.81,86.85,303717.0,69.6503,69.6744,69.6343,69.6664,303717.0
2021-05-12 11:00:00,86.85,86.88,86.84,86.88,171225.0,69.6664,69.6904,69.6583,69.6904,171225.0
2021-05-12 11:05:00,86.88,86.88,86.84,86.87,131851.0,69.6904,69.6904,69.6583,69.6824,131851.0
2021-05-12 11:10:00,86.87,86.87,86.84,86.86,168751.0,69.6824,69.6824,69.6583,69.6744,168751.0
2021-05-12 11:15:00,86.86,86.87,86.84,86.85,349204.0,69.6744,69.6824,69.6583,69.6664,349204.0
2021-05-12 11:20:00,86.86,86.86,86.83,86.84,167295.0,69.6744,69.6744,69.6503,69.6583,167295.0
2021-05-12 11:25:00,86.84,86.86,86.83,86.86,80796.0,69.6583,69.6744,69.6503,69.6744,80796.0
2021-05-12 11:30:00,86.85,86.87,86.85,86.86,1011943.0,69.6664,69.6824,69.6664,69.6744,1011943.0
2021-05-12 11:35:00,86.85,86.86,86.84,86.86,379039.0,69.6664,69.6744,69.6583,69.6744,379039.0
2021-05-12 11:40:00,86.86,86.89,86.85,86.88,276446.0,69.6744,69.6984,69.6664,69.6904,276446.0
2021-05-12 11:45:00,86.88,86.89,86.86,86.87,129237.0,69.6904,69.6984,69.6744,69.6824,129237.0
2021-05-12 11:50:00,86.87,86.87,86.82,86.82,703898.0,69.6824,69.6824,69.6423,69.6423,703898.0
2021-05-12 11:55:00,86.82,86.83,86.79,86.81,153131.0,69.6423,69.6503,69.6182,69.6343,153131.0
2021-05-12 12:00:00,86.8,86.82,86.78,86.78,555892.0,69.6262,69.6423,69.6102,69.6102,555892.0
2021-05-12 12:05:00,86.78,86.82,86.78,86.8,276425.0,69.6102,69.6423,69.6102,69.6262,276425.0
2021-05-12 12:10:00,86.8,86.81,86.77,86.78,102708.0,69.6262,69.6343,69.6022,69.6102,102708.0
2021-05-12 12:15:00,86.77,86.81,86.76,86.81,268151.0,69.6022,69.6343,69.5942,69.6343,268151.0
2021-05-12 12:20:00,86.81,86.83,86.8,86.81,613968.0,69.6343,69.6503,69.6262,69.6343,613968.0
2021-05-12 12:25:00,86.81,86.82,86.8,86.81,119763.0,69.6343,69.6423,69.6262,69.6343,119763.0
2021-05-12 12:30:00,86.8,86.82,86.78,86.81,214572.0,69.6262,69.6423,69.6102,69.6343,214572.0
2021-05-12 12:35:00,86.81,86.82,86.8,86.8,656854.0,69.6343,69.6423,69.6262,69.6262,656854.0
2021-05-12 12:40:00,86.8,86.81,86.79,86.8,317288.0,69.6262,69.6343,69.6182,69.6262,317288.0
2021-05-12 12:45:00,86.8,86.82,86.79,86.81,205213.0,69.6262,69.6423,69.6182,69.6343,205213.0
2021-05-12 12:50:00,86.81,86.83,86.8,86.83,417704.0,69.6343,69.6503,69.6262,69.6503,417704.0
2021-05-12 12:55:00,86.83,86.83,86.8,86.81,169599.0,69.6503,69.6503,69.6262,69.6343,169599.0
2021-05-12 13:00:00,86.81,86.85,86.79,86.85,234833.0,69.6343,69.6664,69.6182,69.6664,234833.0
2021-05-12 13:05:00,86.85,86.86,86.83,86.84,136436.0,69.6664,69.6744,69.6503,69.6583,136436.0
2021-05-12 13:10:00,86.84,86.86,86.83,86.84,125052.0,69.6583,69.6744,69.6503,69.6583,125052.0
2021-05-12 13:15:00,86.84,86.85,86.83,86.84,75305.0,69.6583,69.6664,69.6503,69.6583,75305.0
2021-05-12 13:20:00,86.84,86.84,86.81,86.81,209771.0,69.6583,69.6583,69.6343,69.6343,209771.0
2021-05-12 13:25:00,86.81,86.82,86.79,86.79,79568.0,69.6343,69.6423,69.6182,69.6182,79568.0
2021-05-12 13:30:00,86.8,86.8,86.76,86.77,115011.0,69.6262,69.6262,69.5942,69.6022,115011.0
2021-05-12 13:35:00,86.77,86.82,86.76,86.81,153270.0,69.6022,69.6423,69.5942,69.6343,153270.0
2021-05-12 13:40:00,86.81,86.81,86.78,86.79,112712.0,69.6343,69.6343,69.6102,69.6182,112712.0
2021-05-12 13:45:00,86.79,86.79,86.77,86.77,60399.0,69.6182,69.6182,69.6022,69.6022,60399.0
2021-05-12 13:50:00,86.77,86.8,86.76,86.78,126722.0,69.6022,69.6262,69.5942,69.6102,126722.0
2021-05-12 13:55:00,86.78,86.8,86.78,86.79,78693.0,69.6102,69.6262,69.6102,69.6182,78693.0
2021-05-12 14:00:00,86.79,86.81,86.78,86.78,215614.0,69.6182,69.6343,69.6102,69.6102,215614.0
2021-05-12 14:05:00,86.78,86.79,86.78,86.78,57856.0,69.6102,69.6182,69.6102,69.6102,57856.0
2021-05-12 14:10:00,86.79,86.79,86.77,86.78,169051.0,69.6182,69.6182,69.6022,69.6102,169051.0
2021-05-12 14:15:00,86.78,86.79,86.75,86.76,876160.0,69.6102,69.6182,69.5861,69.5942,876160.0
2021-05-12 14:20:00,86.76,86.79,86.75,86.78,573239.0,69.5942,69.6182,69.5861,69.6102,573239.0
2021-05-12 14:25:00,86.77,86.79,86.77,86.78,130523.0,69.6022,69.6182,69.6022,69.6102,130523.0
2021-05-12 14:30:00,86.78,86.83,86.77,86.81,415495.0,69.6102,69.6503,69.6022,69.6343,415495.0
2021-05-12 14:35:00,86.81,86.84,86.8,86.83,322021.0,69.6343,69.6583,69.6262,69.6503,322021.0
2021-05-12 14:40:00,86.82,86.85,86.82,86.84,202936.0,69.6423,69.6664,69.6423,69.6583,202936.0
2021-05-12 14:45:00,86.84,86.86,86.83,86.86,198073.0,69.6583,69.6744,69.6503,69.6744,198073.0
2021-05-12 14:50:00,86.86,86.89,86.85,86.88,573013.0,69.6744,69.6984,69.6664,69.6904,573013.0
2021-05-12 14:55:00,86.88,86.88,86.84,86.84,352027.0,69.6904,69.6904,69.6583,69.6583,352027.0
2021-05-12 15:00:00,86.84,86.85,86.8,86.8,295322.0,69.6583,69.6664,69.6262,69.6262,295322.0
2021-05-12 15:05:00,86.8,86.81,86.77,86.8,349092.0,69.6262,69.6343,69.6022,69.6262,349092.0
2021-05-12 15:10:00,86.81,86.81,86.76,86.77,127567.0,69.6343,69.6343,69.5942,69.6022,127567.0
2021-05-12 15:15:00,86.77,86.77,86.73,86.73,331410.0,69.6022,69.6022,69.5701,69.5701,331410.0
2021-05-12 15:20:00,86.73,86.74,86.7,86.7,537962.0,69.5701,69.5781,69.546,69.546,537962.0
2021-05-12 15:25:00,86.7,86.72,86.68,86.69,899906.0,69.546,69.5621,69.53,69.538,899906.0
2021-05-12 15:30:00,86.69,86.71,86.67,86.71,588532.0,69.538,69.5541,69.522,69.5541,588532.0
2021-05-12 15:35:00,86.71,86.71,86.68,86.68,284275.0,69.5541,69.5541,69.53,69.53,284275.0
2021-05-12 15:40:00,86.69,86.7,86.65,86.67,610507.0,69.538,69.546,69.5059,69.522,610507.0
2021-05-12 15:45:00,86.67,86.71,86.67,86.7,512470.0,69.522,69.5541,69.522,69.546,512470.0
2021-05-12 15:50:00,86.7,86.71,86.64,86.65,904128.0,69.546,69.5541,69.4979,69.5059,904128.0
2021-05-12 15:55:00,86.65,86.66,86.62,86.64,2038837.0,69.5059,69.5139,69.4819,69.4979,2038837.0
2021-05-13 09:30:00,86.77,86.9,86.76,86.88,917374.0,69.6022,69.7065,69.5942,69.6904,917374.0
2021-05-13 09:35:00,86.89,86.89,86.84,86.84,538976.0,69.6984,69.6984,69.6583,69.6583,538976.0
2021-05-13 09:40:00,86.84,86.86,86.84,86.84,244251.0,69.6583,69.6744,69.6583,69.6583,244251.0
2021-05-13 09:45:00,86.84,86.86,86.81,86.81,542048.0,69.6583,69.6744,69.6343,69.6343,542048.0
2021-05-13 09:50:00,86.81,86.95,86.81,86.95,534473.0,69.6343,69.7466,69.6343,69.7466,534473.0
2021-05-13 09:55:00,86.94,86.96,86.94,86.95,204338.0,69.7385,69.7546,69.7385,69.7466,204338.0
2021-05-13 10:00:00,86.95,87.0,86.94,86.99,345804.0,69.7466,69.7867,69.7385,69.7787,345804.0
2021-05-13 10:05:00,86.99,87.0,86.93,86.94,596861.0,69.7787,69.7867,69.7305,69.7385,596861.0
2021-05-13 10:10:00,86.94,86.95,86.92,86.94,400294.0,69.7385,69.7466,69.7225,69.7385,400294.0
2021-05-13 10:15:00,86.93,86.97,86.93,86.94,109650.0,69.7305,69.7626,69.7305,69.7385,109650.0
2021-05-13 10:20:00,86.94,86.97,86.92,86.97,428486.0,69.7385,69.7626,69.7225,69.7626,428486.0
2021-05-13 10:25:00,86.97,86.97,86.94,86.95,496612.0,69.7626,69.7626,69.7385,69.7466,496612.0
2021-05-13 10:30:00,86.95,86.98,86.95,86.97,273265.0,69.7466,69.7706,69.7466,69.7626,273265.0
2021-05-13 10:35:00,86.96,86.97,86.94,86.96,284518.0,69.7546,69.7626,69.7385,69.7546,284518.0
2021-05-13 10:40:00,86.95,86.97,86.93,86.93,71421.0,69.7466,69.7626,69.7305,69.7305,71421.0
2021-05-13 10:45:00,86.93,86.97,86.92,86.94,119306.0,69.7305,69.7626,69.7225,69.7385,119306.0
2021-05-13 10:50:00,86.94,86.96,86.93,86.95,287041.0,69.7385,69.7546,69.7305,69.7466,287041.0
2021-05-13 10:55:00,86.95,86.97,86.93,86.94,116618.0,69.7466,69.7626,69.7305,69.7385,116618.0
2021-05-13 11:00:00,86.93,86.94,86.87,86.87,205364.0,69.7305,69.7385,69.6824,69.6824,205364.0
2021-05-13 11:05:00,86.87,86.89,86.85,86.86,186439.0,69.6824,69.6984,69.6664,69.6744,186439.0
2021-05-13 11:10:00,86.86,86.88,86.84,86.85,145421.0,69.6744,69.6904,69.6583,69.6664,145421.0
2021-05-13 11:15:00,86.84,86.88,86.84,86.88,89516.0,69.6583,69.6904,69.6583,69.6904,89516.0
2021-05-13 11:20:00,86.88,86.88,86.84,86.84,147082.0,69.6904,69.6904,69.6583,69.6583,147082.0
2021-05-13 11:25:00,86.84,86.85,86.81,86.81,159609.0,69.6583,69.6664,69.6343,69.6343,159609.0
2021-05-13 11:30:00,86.82,86.89,86.81,86.87,986309.0,69.6423,69.6984,69.6343,69.6824,986309.0
2021-05-13 11:35:00,86.87,86.89,86.86,86.88,290000.0,69.6824,69.6984,69.6744,69.6904,290000.0
2021-05-13 11:40:00,86.89,86.9,86.84,86.84,776148.0,69.6984,69.7065,69.6583,69.6583,776148.0
2021-05-13 11:45:00,86.84,86.86,86.83,86.86,605072.0,69.6583,69.6744,69.6503,69.6744,605072.0
2021-05-13 11:50:00,86.86,86.88,86.85,86.87,307857.0,69.6744,69.6904,69.6664,69.6824,307857.0
2021-05-13 11:55:00,86.87,86.87,86.84,86.84,223509.0,69.6824,69.6824,69.6583,69.6583,223509.0
2021-05-13 12:00:00,86.85,86.88,86.84,86.86,411712.0,69.6664,69.6904,69.6583,69.6744,411712.0
2021-05-13 12:05:00,86.86,86.88,86.86,86.88,122970.0,69.6744,69.6904,69.6744,69.6904,122970.0
2021-05-13 12:10:00,86.88,86.89,86.87,86.88,275511.0,69.6904,69.6984,69.6824,69.6904,275511.0
2021-05-13 12:15:00,86.88,86.91,86.87,86.88,384040.0,69.6904,69.7145,69.6824,69.6904,384040.0
2021-05-13 12:20:00,86.88,86.89,86.86,86.86,27808.0,69.6904,69.6984,69.6744,69.6744,27808.0
2021-05-13 12:25:00,86.86,86.9,86.86,86.9,27482.0,69.6744,69.7065,69.6744,69.7065,27482.0
2021-05-13 12:30:00,86.9,86.92,86.89,86.92,101440.0,69.7065,69.7225,69.6984,69.7225,101440.0
2021-05-13 12:35:00,86.92,86.92,86.89,86.9,228445.0,69.7225,69.7225,69.6984,69.7065,228445.0
2021-05-13 12:40:00,86.9,86.91,86.88,86.89,105118.0,69.7065,69.7145,69.6904,69.6984,105118.0
2021-05-13 12:45:00,86.89,86.91,86.88,86.91,65033.0,69.6984,69.7145,69.6904,69.7145,65033.0
2021-05-13 12:50:00,86.91,86.92,86.88,86.89,62332.0,69.7145,69.7225,69.6904,69.6984,62332.0
2021-05-13 12:55:00,86.89,86.89,86.85,86.86,129135.0,69.6984,69.6984,69.6664,69.6744,129135.0
2021-05-13 13:00:00,86.86,86.87,86.84,86.87,118443.0,69.6744,69.6824,69.6583,69.6824,118443.0
2021-05-13 13:05:00,86.87,86.88,86.84,86.87,86318.0,69.6824,69.6904,69.6583,69.6824,86318.0
2021-05-13 13:10:00,86.87,86.91,86.85,86.9,153933.0,69.6824,69.7145,69.6664,69.7065,153933.0
2021-05-13 13:15:00,86.91,86.91,86.86,86.87,202710.0,69.7145,69.7145,69.6744,69.6824,202710.0
2021-05-13 13:20:00,86.86,86.89,86.83,86.84,207128.0,69.6744,69.6984,69.6503,69.6583,207128.0
2021-05-13 13:25:00,86.84,86.87,86.84,86.86,235282.0,69.6583,69.6824,69.6583,69.6744,235282.0
2021-05-13 13:30:00,86.85,86.86,86.82,86.84,325543.0,69.6664,69.6744,69.6423,69.6583,325543.0
2021-05-13 13:35:00,86.84,86.86,86.84,86.84,329055.0,69.6583,69.6744,69.6583,69.6583,329055.0
2021-05-13 13:40:00,86.84,86.86,86.84,86.86,220917.0,69.6583,69.6744,69.6583,69.6744,220917.0
2021-05-13 13:45:00,86.85,86.87,86.82,86.83,282758.0,69.6664,69.6824,69.6423,69.6503,282758.0
2021-05-13 13:50:00,86.83,86.86,86.82,86.86,281219.0,69.6503,69.6744,69.6423,69.6744,281219.0
2021-05-13 13:55:00,86.86,86.88,86.85,86.87,292481.0,69.6744,69.6904,69.6664,69.6824,292481.0
2021-05-13 14:00:00,86.88,86.91,86.87,86.91,125455.0,69.6904,69.7145,69.6824,69.7145,125455.0
2021-05-13 14:05:00,86.91,86.93,86.9,86.92,290240.0,69.7145,69.7305,69.7065,69.7225,290240.0
2021-05-13 14:10:00,86.92,86.96,86.91,86.95,139177.0,69.7225,69.7546,69.7145,69.7466,139177.0
2021-05-13 14:15:00,86.95,86.95,86.93,86.93,246255.0,69.7466,69.7466,69.7305,69.7305,246255.0
2021-05-13 14:20:00,86.93,86.95,86.93,86.93,238520.0,69.7305,69.7466,69.7305,69.7305,238520.0
2021-05-13 14:25:00,86.93,86.94,86.92,86.92,229354.0,69.7305,69.7385,69.7225,69.7225,229354.0
2021-05-13 14:30:00,86.92,86.93,86.91,86.92,135191.0,69.7225,69.7305,69.7145,69.7225,135191.0
2021-05-13 14:35:00,86.92,86.95,86.92,86.93,318436.0,69.7225,69.7466,69.7225,69.7305,318436.0
2021-05-13 14:40:00,86.93,86.94,86.93,86.93,60576.0,69.7305,69.7385,69.7305,69.7305,60576.0
2021-05-13 14:45:00,86.93,86.94,86.92,86.92,199790.0,69.7305,69.7385,69.7225,69.7225,199790.0
2021-05-13 14:50:00,86.93,86.94,86.93,86.94,89233.0,69.7305,69.7385,69.7305,69.7385,89233.0
2021-05-13 14:55:00,86.94,86.95,86.93,86.93,170487.0,69.7385,69.7466,69.7305,69.7305,170487.0
2021-05-13 15:00:00,86.93,86.96,86.93,86.94,198675.0,69.7305,69.7546,69.7305,69.7385,198675.0
2021-05-13 15:05:00,86.94,86.95,86.94,86.95,180229.0,69.7385,69.7466,69.7385,69.7466,180229.0
2021-05-13 15:10:00,86.95,86.95,86.91,86.91,171239.0,69.7466,69.7466,69.7145,69.7145,171239.0
2021-05-13 15:15:00,86.92,86.92,86.89,86.89,481428.0,69.7225,69.7225,69.6984,69.6984,481428.0
2021-05-13 15:20:00,86.89,86.9,86.87,86.88,285737.0,69.6984,69.7065,69.6824,69.6904,285737.0
2021-05-13 15:25:00,86.88,86.91,86.87,86.9,442917.0,69.6904,69.7145,69.6824,69.7065,442917.0
2021-05-13 15:30:00,86.9,86.92,86.89,86.92,123420.0,69.7065,69.7225,69.6984,69.7225,123420.0
2021-05-13 15:35:00,86.91,86.92,86.9,86.9,203335.0,69.7145,69.7225,69.7065,69.7065,203335.0
2021-05-13 15:40:00,86.91,86.91,86.9,86.91,213212.0,69.7145,69.7145,69.7065,69.7145,213212.0
2021-05-13 15:45:00,86.9,86.91,86.9,86.91,345997.0,69.7065,69.7145,69.7065,69.7145,345997.0
2021-05-13 15:50:00,86.91,86.92,86.9,86.91,1225031.0,69.7145,69.7225,69.7065,69.7145,1225031.0
2021-05-13 15:55:00,86.91,86.93,86.91,86.93,922385.0,69.7145,69.7305,69.7145,69.7305,922385.0
2021-05-14 09:30:00,87.05,87.06,87.02,87.04,855104.0,69.8268,69.8348,69.8027,69.8188,855104.0
2021-05-14 09:35:00,87.04,87.09,87.03,87.06,813271.0,69.8188,69.8589,69.8107,69.8348,813271.0
2021-05-14 09:40:00,87.06,87.08,87.05,87.07,557756.0,69.8348,69.8508,69.8268,69.8428,557756.0
2021-05-14 09:45:00,87.06,87.11,87.06,87.11,585444.0,69.8348,69.8749,69.8348,69.8749,585444.0
2021-05-14 09:50:00,87.11,87.14,87.1,87.12,584315.0,69.8749,69.899,69.8669,69.8829,584315.0
2021-05-14 09:55:00,87.13,87.2,87.13,87.2,538565.0,69.891,69.9471,69.891,69.9471,538565.0
2021-05-14 10:00:00,87.2,87.21,87.15,87.17,538018.0,69.9471,69.9551,69.907,69.923,538018.0
2021-05-14 10:05:00,87.17,87.17,87.12,87.13,341758.0,69.923,69.923,69.8829,69.891,341758.0
2021-05-14 10:10:00,87.13,87.15,87.1,87.1,565719.0,69.891,69.907,69.8669,69.8669,565719.0
2021-05-14 10:15:00,87.11,87.14,87.1,87.14,886701.0,69.8749,69.899,69.8669,69.899,886701.0
2021-05-14 10:20:00,87.13,87.15,87.12,87.13,179690.0,69.891,69.907,69.8829,69.891,179690.0
2021-05-14 10:25:00,87.13,87.15,87.12,87.13,251315.0,69.891,69.907,69.8829,69.891,251315.0
2021-05-14 10:30:00,87.13,87.15,87.12,87.15,86943.0,69.891,69.907,69.8829,69.907,86943.0
2021-05-14 10:35:00,87.15,87.15,87.12,87.13,313872.0,69.907,69.907,69.8829,69.891,313872.0
2021-05-14 10:40:00,87.13,87.15,87.12,87.13,202413.0,69.891,69.907,69.8829,69.891,202413.0
2021-05-14 10:45:00,87.14,87.16,87.13,87.15,126787.0,69.899,69.915,69.891,69.907,126787.0
2021-05-14 10:50:00,87.14,87.17,87.14,87.16,199164.0,69.899,69.923,69.899,69.915,199164.0
2021-05-14 10:55:00,87.16,87.17,87.14,87.15,399177.0,69.915,69.923,69.899,69.907,399177.0
2021-05-14 11:00:00,87.15,87.15,87.13,87.15,574112.0,69.907,69.907,69.891,69.907,574112.0
2021-05-14 11:05:00,87.15,87.15,87.13,87.14,147696.0,69.907,69.907,69.891,69.899,147696.0
2021-05-14 11:10:00,87.14,87.16,87.13,87.16,415082.0,69.899,69.915,69.891,69.915,415082.0
2021-05-14 11:15:00,87.16,87.17,87.15,87.17,98412.0,69.915,69.923,69.907,69.923,98412.0
2021-05-14 11:20:00,87.17,87.17,87.16,87.17,83419.0,69.923,69.923,69.915,69.923,83419.0
2021-05-14 11:25:00,87.17,87.17,87.16,87.17,15540.0,69.923,69.923,69.915,69.923,15540.0
2021-05-14 11:30:00,87.17,87.18,87.15,87.16,451090.0,69.923,69.9311,69.907,69.915,451090.0
2021-05-14 11:35:00,87.16,87.18,87.16,87.17,93290.0,69.915,69.9311,69.915,69.923,93290.0
2021-05-14 11:40:00,87.17,87.18,87.16,87.17,35151.0,69.923,69.9311,69.915,69.923,35151.0
2021-05-14 11:45:00,87.17,87.17,87.16,87.17,6852.0,69.923,69.923,69.915,69.923,6852.0
2021-05-14 11:50:00,87.16,87.17,87.15,87.16,33999.0,69.915,69.923,69.907,69.915,33999.0
2021-05-14 11:55:00,87.16,87.16,87.14,87.15,373547.0,69.915,69.915,69.899,69.907,373547.0
2021-05-14 12:00:00,87.15,87.15,87.14,87.14,316617.0,69.907,69.907,69.899,69.899,316617.0
2021-05-14 12:05:00,87.15,87.15,87.14,87.15,19797.0,69.907,69.907,69.899,69.907,19797.0
2021-05-14 12:10:00,87.14,87.16,87.14,87.16,42974.0,69.899,69.915,69.899,69.915,42974.0
2021-05-14 12:15:00,87.16,87.16,87.15,87.15,42400.0,69.915,69.915,69.907,69.907,42400.0
2021-05-14 12:20:00,87.15,87.16,87.15,87.15,45474.0,69.907,69.915,69.907,69.907,45474.0
2021-05-14 12:25:00,87.15,87.16,87.15,87.16,131071.0,69.907,69.915,69.907,69.915,131071.0
2021-05-14 12:30:00,87.15,87.16,87.15,87.16,54688.0,69.907,69.915,69.907,69.915,54688.0
2021-05-14 12:35:00,87.16,87.17,87.15,87.15,178062.0,69.915,69.923,69.907,69.907,178062.0
2021-05-14 12:40:00,87.16,87.16,87.15,87.16,69855.0,69.915,69.915,69.907,69.915,69855.0
2021-05-14 12:45:00,87.16,87.17,87.15,87.17,52761.0,69.915,69.923,69.907,69.923,52761.0
2021-05-14 12:50:00,87.17,87.18,87.16,87.17,25956.0,69.923,69.9311,69.915,69.923,25956.0
2021-05-14 12:55:00,87.17,87.18,87.17,87.18,4247.0,69.923,69.9311,69.923,69.9311,4247.0
2021-05-14 13:00:00,87.18,87.2,87.17,87.18,73883.0,69.9311,69.9471,69.923,69.9311,73883.0
2021-05-14 13:05:00,87.18,87.19,87.17,87.18,97344.0,69.9311,69.9391,69.923,69.9311,97344.0
2021-05-14 13:10:00,87.18,87.18,87.17,87.17,16858.0,69.9311,69.9311,69.923,69.923,16858.0
2021-05-14 13:15:00,87.17,87.18,87.16,87.16,131713.0,69.923,69.9311,69.915,69.915,131713.0
2021-05-14 13:20:00,87.16,87.18,87.16,87.18,142317.0,69.915,69.9311,69.915,69.9311,142317.0
2021-05-14 13:25:00,87.18,87.18,87.17,87.18,48720.0,69.9311,69.9311,69.923,69.9311,48720.0
2021-05-14 13:30:00,87.18,87.19,87.17,87.18,173208.0,69.9311,69.9391,69.923,69.9311,173208.0
2021-05-14 13:35:00,87.18,87.19,87.17,87.17,166799.0,69.9311,69.9391,69.923,69.923,166799.0
2021-05-14 13:40:00,87.17,87.18,87.15,87.16,237002.0,69.923,69.9311,69.907,69.915,237002.0
2021-05-14 13:45:00,87.16,87.16,87.14,87.15,68340.0,69.915,69.915,69.899,69.907,68340.0
2021-05-14 13:50:00,87.15,87.15,87.14,87.14,49669.0,69.907,69.907,69.899,69.899,49669.0
2021-05-14 13:55:00,87.15,87.16,87.14,87.15,391544.0,69.907,69.915,69.899,69.907,391544.0
2021-05-14 14:00:00,87.15,87.16,87.14,87.16,76114.0,69.907,69.915,69.899,69.915,76114.0
2021-05-14 14:05:00,87.16,87.17,87.15,87.16,104704.0,69.915,69.923,69.907,69.915,104704.0
2021-05-14 14:10:00,87.16,87.2,87.16,87.19,364586.0,69.915,69.9471,69.915,69.9391,364586.0
2021-05-14 14:15:00,87.19,87.2,87.18,87.19,172535.0,69.9391,69.9471,69.9311,69.9391,172535.0
2021-05-14 14:20:00,87.19,87.19,87.17,87.17,112509.0,69.9391,69.9391,69.923,69.923,112509.0
2021-05-14 14:25:00,87.17,87.18,87.17,87.17,20253.0,69.923,69.9311,69.923,69.923,20253.0
2021-05-14 14:30:00,87.17,87.18,87.16,87.17,297406.0,69.923,69.9311,69.915,69.923,297406.0
2021-05-14 14:35:00,87.18,87.18,87.17,87.17,64734.0,69.9311,69.9311,69.923,69.923,64734.0
2021-05-14 14:40:00,87.18,87.18,87.17,87.17,104538.0,69.9311,69.9311,69.923,69.923,104538.0
2021-05-14 14:45:00,87.18,87.18,87.16,87.17,152712.0,69.9311,69.9311,69.915,69.923,152712.0
2021-05-14 14:50:00,87.18,87.18,87.17,87.18,146575.0,69.9311,69.9311,69.923,69.9311,146575.0
2021-05-14 14:55:00,87.18,87.18,87.17,87.18,45153.0,69.9311,69.9311,69.923,69.9311,45153.0
2021-05-14 15:00:00,87.18,87.18,87.16,87.17,114263.0,69.9311,69.9311,69.915,69.923,114263.0
2021-05-14 15:05:00,87.17,87.18,87.16,87.17,451082.0,69.923,69.9311,69.915,69.923,451082.0
2021-05-14 15:10:00,87.18,87.18,87.17,87.17,71586.0,69.9311,69.9311,69.923,69.923,71586.0
2021-05-14 15:15:00,87.17,87.18,87.16,87.17,479183.0,69.923,69.9311,69.915,69.923,479183.0
2021-05-14 15:20:00,87.17,87.18,87.17,87.17,84784.0,69.923,69.9311,69.923,69.923,84784.0
2021-05-14 15:25:00,87.17,87.18,87.15,87.16,621721.0,69.923,69.9311,69.907,69.915,621721.0
2021-05-14 15:30:00,87.16,87.17,87.15,87.17,366586.0,69.915,69.923,69.907,69.923,366586.0
2021-05-14 15:35:00,87.17,87.17,87.12,87.15,684207.0,69.923,69.923,69.8829,69.907,684207.0
2021-05-14 15:40:00,87.14,87.15,87.13,87.15,312294.0,69.899,69.907,69.891,69.907,312294.0
2021-05-14 15:45:00,87.15,87.17,87.14,87.16,171936.0,69.907,69.923,69.899,69.915,171936.0
2021-05-14 15:50:00,87.16,87.16,87.15,87.16,197186.0,69.915,69.915,69.907,69.915,197186.0
2021-05-14 15:55:00,87.16,87.19,87.15,87.19,1125178.0,69.915,69.9391,69.907,69.9391,1125178.0
2021-05-17 09:30:00,87.2,87.2,87.15,87.17,231505.0,69.9471,69.9471,69.907,69.923,231505.0
2021-05-17 09:35:00,87.18,87.21,87.17,87.2,240227.0,69.9311,69.9551,69.923,69.9471,240227.0
2021-05-17 09:40:00,87.2,87.21,87.12,87.14,246944.0,69.9471,69.9551,69.8829,69.899,246944.0
2021-05-17 09:45:00,87.14,87.16,87.12,87.12,76294.0,69.899,69.915,69.8829,69.8829,76294.0
2021-05-17 09:50:00,87.12,87.14,87.07,87.09,480810.0,69.8829,69.899,69.8428,69.8589,480810.0
2021-05-17 09:55:00,87.09,87.11,87.08,87.1,205632.0,69.8589,69.8749,69.8508,69.8669,205632.0
2021-05-17 10:00:00,87.1,87.1,87.07,87.08,403730.0,69.8669,69.8669,69.8428,69.8508,403730.0
2021-05-17 10:05:00,87.08,87.1,87.07,87.08,154119.0,69.8508,69.8669,69.8428,69.8508,154119.0
2021-05-17 10:10:00,87.08,87.1,87.06,87.09,306314.0,69.8508,69.8669,69.8348,69.8589,306314.0
2021-05-17 10:15:00,87.09,87.15,87.08,87.15,139353.0,69.8589,69.907,69.8508,69.907,139353.0
2021-05-17 10:20:00,87.15,87.15,87.11,87.12,103960.0,69.907,69.907,69.8749,69.8829,103960.0
2021-05-17 10:25:00,87.12,87.13,87.07,87.07,74738.0,69.8829,69.891,69.8428,69.8428,74738.0
2021-05-17 10:30:00,87.08,87.1,87.06,87.06,97313.0,69.8508,69.8669,69.8348,69.8348,97313.0
2021-05-17 10:35:00,87.06,87.13,87.06,87.13,71993.0,69.8348,69.891,69.8348,69.891,71993.0
2021-05-17 10:40:00,87.13,87.14,87.1,87.1,51278.0,69.891,69.899,69.8669,69.8669,51278.0
2021-05-17 10:45:00,87.11,87.11,87.09,87.11,48334.0,69.8749,69.8749,69.8589,69.8749,48334.0
2021-05-17 10:50:00,87.11,87.12,87.09,87.1,86294.0,69.8749,69.8829,69.8589,69.8669,86294.0
2021-05-17 10:55:00,87.09,87.1,87.08,87.09,104237.0,69.8589,69.8669,69.8508,69.8589,104237.0
2021-05-17 11:00:00,87.09,87.09,87.04,87.06,133347.0,69.8589,69.8589,69.8188,69.8348,133347.0
2021-05-17 11:05:00,87.06,87.09,87.05,87.06,285982.0,69.8348,69.8589,69.8268,69.8348,285982.0
2021-05-17 11:10:00,87.06,87.07,87.03,87.06,630820.0,69.8348,69.8428,69.8107,69.8348,630820.0
2021-05-17 11:15:00,87.07,87.07,87.03,87.04,177757.0,69.8428,69.8428,69.8107,69.8188,177757.0
2021-05-17 11:20:00,87.04,87.07,87.04,87.07,112406.0,69.8188,69.8428,69.8188,69.8428,112406.0
2021-05-17 11:25:00,87.07,87.08,87.06,87.06,141854.0,69.8428,69.8508,69.8348,69.8348,141854.0
2021-05-17 11:30:00,87.06,87.08,87.06,87.08,136397.0,69.8348,69.8508,69.8348,69.8508,136397.0
2021-05-17 11:35:00,87.08,87.08,87.05,87.06,193783.0,69.8508,69.8508,69.8268,69.8348,193783.0
2021-05-17 11:40:00,87.06,87.09,87.05,87.09,88117.0,69.8348,69.8589,69.8268,69.8589,88117.0
2021-05-17 11:45:00,87.09,87.12,87.08,87.09,64167.0,69.8589,69.8829,69.8508,69.8589,64167.0
2021-05-17 11:50:00,87.09,87.1,87.07,87.08,99947.0,69.8589,69.8669,69.8428,69.8508,99947.0
2021-05-17 11:55:00,87.08,87.09,87.07,87.08,211196.0,69.8508,69.8589,69.8428,69.8508,211196.0
2021-05-17 12:00:00,87.07,87.07,87.05,87.06,238428.0,69.8428,69.8428,69.8268,69.8348,238428.0
2021-05-17 12:05:00,87.06,87.08,87.05,87.06,66830.0,69.8348,69.8508,69.8268,69.8348,66830.0
2021-05-17 12:10:00,87.06,87.09,87.06,87.08,82951.0,69.8348,69.8589,69.8348,69.8508,82951.0
2021-05-17 12:15:00,87.07,87.1,87.07,87.09,33076.0,69.8428,69.8669,69.8428,69.8589,33076.0
2021-05-17 12:20:00,87.09,87.1,87.08,87.09,17955.0,69.8589,69.8669,69.8508,69.8589,17955.0
2021-05-17 12:25:00,87.09,87.11,87.08,87.08,171315.0,69.8589,69.8749,69.8508,69.8508,171315.0
2021-05-17 12:30:00,87.09,87.09,87.06,87.06,53468.0,69.8589,69.8589,69.8348,69.8348,53468.0
2021-05-17 12:35:00,87.06,87.1,87.06,87.09,208021.0,69.8348,69.8669,69.8348,69.8589,208021.0
2021-05-17 12:40:00,87.09,87.1,87.09,87.09,19618.0,69.8589,69.8669,69.8589,69.8589,19618.0
2021-05-17 12:45:00,87.09,87.1,87.07,87.07,22686.0,69.8589,69.8669,69.8428,69.8428,22686.0
2021-05-17 12:50:00,87.08,87.09,87.06,87.08,81820.0,69.8508,69.8589,69.8348,69.8508,81820.0
2021-05-17 12:55:00,87.07,87.07,87.05,87.06,47795.0,69.8428,69.8428,69.8268,69.8348,47795.0
2021-05-17 13:00:00,87.06,87.07,87.05,87.06,29274.0,69.8348,69.8428,69.8268,69.8348,29274.0
2021-05-17 13:05:00,87.05,87.05,87.04,87.05,42236.0,69.8268,69.8268,69.8188,69.8268,42236.0
2021-05-17 13:10:00,87.05,87.05,87.02,87.04,86990.0,69.8268,69.8268,69.8027,69.8188,86990.0
2021-05-17 13:15:00,87.03,87.04,87.01,87.02,114546.0,69.8107,69.8188,69.7947,69.8027,114546.0
2021-05-17 13:20:00,87.03,87.04,87.02,87.04,162457.0,69.8107,69.8188,69.8027,69.8188,162457.0
2021-05-17 13:25:00,87.04,87.04,87.02,87.04,32299.0,69.8188,69.8188,69.8027,69.8188,32299.0
2021-05-17 13:30:00,87.04,87.04,87.01,87.02,29714.0,69.8188,69.8188,69.7947,69.8027,29714.0
2021-05-17 13:35:00,87.03,87.05,87.02,87.03,32117.0,69.8107,69.8268,69.8027,69.8107,32117.0
2021-05-17 13:40:00,87.03,87.03,86.98,87.01,87228.0,69.8107,69.8107,69.7706,69.7947,87228.0
2021-05-17 13:45:00,87.01,87.04,87.0,87.03,231659.0,69.7947,69.8188,69.7867,69.8107,231659.0
2021-05-17 13:50:00,87.03,87.03,87.01,87.02,18038.0,69.8107,69.8107,69.7947,69.8027,18038.0
2021-05-17 13:55:00,87.02,87.03,87.01,87.03,21981.0,69.8027,69.8107,69.7947,69.8107,21981.0
2021-05-17 14:00:00,87.03,87.03,87.01,87.02,74217.0,69.8107,69.8107,69.7947,69.8027,74217.0
2021-05-17 14:05:00,87.03,87.04,87.02,87.04,34294.0,69.8107,69.8188,69.8027,69.8188,34294.0
2021-05-17 14:10:00,87.04,87.05,87.03,87.03,28270.0,69.8188,69.8268,69.8107,69.8107,28270.0
2021-05-17 14:15:00,87.03,87.04,87.03,87.04,20889.0,69.8107,69.8188,69.8107,69.8188,20889.0
2021-05-17 14:20:00,87.03,87.06,87.03,87.05,44300.0,69.8107,69.8348,69.8107,69.8268,44300.0
2021-05-17 14:25:00,87.05,87.06,87.04,87.06,61686.0,69.8268,69.8348,69.8188,69.8348,61686.0
2021-05-17 14:30:00,87.06,87.08,87.05,87.06,40880.0,69.8348,69.8508,69.8268,69.8348,40880.0
2021-05-17 14:35:00,87.06,87.07,87.04,87.04,23423.0,69.8348,69.8428,69.8188,69.8188,23423.0
2021-05-17 14:40:00,87.05,87.06,87.04,87.06,27761.0,69.8268,69.8348,69.8188,69.8348,27761.0
2021-05-17 14:45:00,87.06,87.06,87.04,87.06,46509.0,69.8348,69.8348,69.8188,69.8348,46509.0
2021-05-17 14:50:00,87.06,87.08,87.05,87.08,66271.0,69.8348,69.8508,69.8268,69.8508,66271.0
2021-05-17 14:55:00,87.08,87.09,87.07,87.09,22691.0,69.8508,69.8589,69.8428,69.8589,22691.0
2021-05-17 15:00:00,87.08,87.09,87.07,87.08,164324.0,69.8508,69.8589,69.8428,69.8508,164324.0
2021-05-17 15:05:00,87.08,87.09,87.07,87.09,73035.0,69.8508,69.8589,69.8428,69.8589,73035.0
2021-05-17 15:10:00,87.09,87.1,87.08,87.08,75063.0,69.8589,69.8669,69.8508,69.8508,75063.0
2021-05-17 15:15:00,87.08,87.09,87.06,87.06,97738.0,69.8508,69.8589,69.8348,69.8348,97738.0
2021-05-17 15:20:00,87.06,87.07,87.06,87.06,44486.0,69.8348,69.8428,69.8348,69.8348,44486.0
2021-05-17 15:25:00,87.06,87.06,87.04,87.05,64918.0,69.8348,69.8348,69.8188,69.8268,64918.0
2021-05-17 15:30:00,87.05,87.06,87.04,87.06,164546.0,69.8268,69.8348,69.8188,69.8348,164546.0
2021-05-17 15:35:00,87.05,87.06,87.04,87.05,103522.0,69.8268,69.8348,69.8188,69.8268,103522.0
2021-05-17 15:40:00,87.05,87.07,87.04,87.06,252103.0,69.8268,69.8428,69.8188,69.8348,252103.0
2021-05-17 15:45:00,87.06,87.06,87.05,87.05,86222.0,69.8348,69.8348,69.8268,69.8268,86222.0
2021-05-17 15:50:00,87.06,87.06,87.04,87.05,132843.0,69.8348,69.8348,69.8188,69.8268,132843.0
2021-05-17 15:55:00,87.04,87.05,87.02,87.04,369493.0,69.8188,69.8268,69.8027,69.8188,369493.0
2021-05-18 09:30:00,87.17,87.17,87.05,87.05,485231.0,69.923,69.923,69.8268,69.8268,485231.0
2021-05-18 09:35:00,87.05,87.09,87.04,87.09,97477.0,69.8268,69.8589,69.8188,69.8589,97477.0
2021-05-18 09:40:00,87.08,87.09,87.06,87.07,42749.0,69.8508,69.8589,69.8348,69.8428,42749.0
2021-05-18 09:45:00,87.06,87.08,87.04,87.05,182245.0,69.8348,69.8508,69.8188,69.8268,182245.0
2021-05-18 09:50:00,87.05,87.07,87.03,87.06,60648.0,69.8268,69.8428,69.8107,69.8348,60648.0
2021-05-18 09:55:00,87.06,87.07,87.04,87.05,206594.0,69.8348,69.8428,69.8188,69.8268,206594.0
2021-05-18 10:00:00,87.05,87.07,87.03,87.03,89860.0,69.8268,69.8428,69.8107,69.8107,89860.0
2021-05-18 10:05:00,87.03,87.06,87.03,87.05,82610.0,69.8107,69.8348,69.8107,69.8268,82610.0
2021-05-18 10:10:00,87.05,87.06,87.04,87.05,27127.0,69.8268,69.8348,69.8188,69.8268,27127.0
2021-05-18 10:15:00,87.05,87.08,87.04,87.05,98958.0,69.8268,69.8508,69.8188,69.8268,98958.0
2021-05-18 10:20:00,87.05,87.06,87.04,87.06,344555.0,69.8268,69.8348,69.8188,69.8348,344555.0
2021-05-18 10:25:00,87.06,87.07,87.05,87.07,54014.0,69.8348,69.8428,69.8268,69.8428,54014.0
2021-05-18 10:30:00,87.07,87.07,87.06,87.07,63096.0,69.8428,69.8428,69.8348,69.8428,63096.0
2021-05-18 10:35:00,87.06,87.07,87.06,87.06,16275.0,69.8348,69.8428,69.8348,69.8348,16275.0
2021-05-18 10:40:00,87.06,87.07,87.04,87.05,129422.0,69.8348,69.8428,69.8188,69.8268,129422.0
2021-05-18 10:45:00,87.05,87.08,87.04,87.08,118064.0,69.8268,69.8508,69.8188,69.8508,118064.0
2021-05-18 10:50:00,87.08,87.08,87.05,87.06,184632.0,69.8508,69.8508,69.8268,69.8348,184632.0
2021-05-18 10:55:00,87.06,87.06,87.05,87.06,31118.0,69.8348,69.8348,69.8268,69.8348,31118.0
2021-05-18 11:00:00,87.06,87.07,87.05,87.07,41911.0,69.8348,69.8428,69.8268,69.8428,41911.0
2021-05-18 11:05:00,87.07,87.07,87.05,87.06,158538.0,69.8428,69.8428,69.8268,69.8348,158538.0
2021-05-18 11:10:00,87.07,87.08,87.06,87.07,61387.0,69.8428,69.8508,69.8348,69.8428,61387.0
2021-05-18 11:15:00,87.07,87.08,87.06,87.07,222231.0,69.8428,69.8508,69.8348,69.8428,222231.0
2021-05-18 11:20:00,87.07,87.07,87.06,87.07,86774.0,69.8428,69.8428,69.8348,69.8428,86774.0
2021-05-18 11:25:00,87.07,87.07,87.06,87.07,94770.0,69.8428,69.8428,69.8348,69.8428,94770.0
2021-05-18 11:30:00,87.07,87.07,87.05,87.06,233064.0,69.8428,69.8428,69.8268,69.8348,233064.0
2021-05-18 11:35:00,87.06,87.07,87.05,87.07,289353.0,69.8348,69.8428,69.8268,69.8428,289353.0
2021-05-18 11:40:00,87.07,87.07,87.05,87.06,52710.0,69.8428,69.8428,69.8268,69.8348,52710.0
2021-05-18 11:45:00,87.06,87.06,87.05,87.06,57629.0,69.8348,69.8348,69.8268,69.8348,57629.0
2021-05-18 11:50:00,87.06,87.06,87.04,87.05,23073.0,69.8348,69.8348,69.8188,69.8268,23073.0
2021-05-18 11:55:00,87.05,87.06,87.05,87.06,51948.0,69.8268,69.8348,69.8268,69.8348,51948.0
2021-05-18 12:00:00,87.05,87.06,87.03,87.03,133859.0,69.8268,69.8348,69.8107,69.8107,133859.0
2021-05-18 12:05:00,87.04,87.04,87.03,87.04,57544.0,69.8188,69.8188,69.8107,69.8188,57544.0
2021-05-18 12:10:00,87.04,87.06,87.03,87.06,81958.0,69.8188,69.8348,69.8107,69.8348,81958.0
2021-05-18 12:15:00,87.06,87.06,87.04,87.05,117331.0,69.8348,69.8348,69.8188,69.8268,117331.0
2021-05-18 12:20:00,87.05,87.07,87.05,87.07,39375.0,69.8268,69.8428,69.8268,69.8428,39375.0
2021-05-18 12:25:00,87.06,87.07,87.06,87.07,84451.0,69.8348,69.8428,69.8348,69.8428,84451.0
2021-05-18 12:30:00,87.07,87.07,87.05,87.06,85560.0,69.8428,69.8428,69.8268,69.8348,85560.0
2021-05-18 12:35:00,87.06,87.06,87.05,87.06,10522.0,69.8348,69.8348,69.8268,69.8348,10522.0
2021-05-18 12:40:00,87.06,87.06,87.05,87.06,108680.0,69.8348,69.8348,69.8268,69.8348,108680.0
2021-05-18 12:45:00,87.06,87.06,87.05,87.05,41776.0,69.8348,69.8348,69.8268,69.8268,41776.0
2021-05-18 12:50:00,87.05,87.06,87.05,87.06,9153.0,69.8268,69.8348,69.8268,69.8348,9153.0
2021-05-18 12:55:00,87.05,87.06,87.04,87.05,53854.0,69.8268,69.8348,69.8188,69.8268,53854.0
2021-05-18 13:00:00,87.05,87.06,87.05,87.05,30751.0,69.8268,69.8348,69.8268,69.8268,30751.0
2021-05-18 13:05:00,87.06,87.06,87.04,87.06,58462.0,69.8348,69.8348,69.8188,69.8348,58462.0
2021-05-18 13:10:00,87.06,87.06,87.05,87.06,113951.0,69.8348,69.8348,69.8268,69.8348,113951.0
2021-05-18 13:15:00,87.06,87.06,87.05,87.05,17484.0,69.8348,69.8348,69.8268,69.8268,17484.0
2021-05-18 13:20:00,87.06,87.06,87.05,87.05,28569.0,69.8348,69.8348,69.8268,69.8268,28569.0
2021-05-18 13:25:00,87.05,87.06,87.05,87.06,180620.0,69.8268,69.8348,69.8268,69.8348,180620.0
2021-05-18 13:30:00,87.05,87.06,87.04,87.05,126324.0,69.8268,69.8348,69.8188,69.8268,126324.0
2021-05-18 13:35:00,87.05,87.05,87.03,87.04,94296.0,69.8268,69.8268,69.8107,69.8188,94296.0
2021-05-18 13:40:00,87.04,87.05,87.03,87.04,290592.0,69.8188,69.8268,69.8107,69.8188,290592.0
2021-05-18 13:45:00,87.04,87.04,87.02,87.03,126109.0,69.8188,69.8188,69.8027,69.8107,126109.0
2021-05-18 13:50:00,87.03,87.04,87.02,87.03,79020.0,69.8107,69.8188,69.8027,69.8107,79020.0
2021-05-18 13:55:00,87.03,87.04,87.02,87.03,212813.0,69.8107,69.8188,69.8027,69.8107,212813.0
2021-05-18 14:00:00,87.03,87.04,87.01,87.01,76423.0,69.8107,69.8188,69.7947,69.7947,76423.0
2021-05-18 14:05:00,87.02,87.04,87.01,87.02,37617.0,69.8027,69.8188,69.7947,69.8027,37617.0
2021-05-18 14:10:00,87.03,87.03,87.02,87.03,22956.0,69.8107,69.8107,69.8027,69.8107,22956.0
2021-05-18 14:15:00,87.03,87.04,87.02,87.03,70023.0,69.8107,69.8188,69.8027,69.8107,70023.0
2021-05-18 14:20:00,87.03,87.03,87.0,87.02,208045.0,69.8107,69.8107,69.7867,69.8027,208045.0
2021-05-18 14:25:00,87.01,87.02,87.0,87.01,67285.0,69.7947,69.8027,69.7867,69.7947,67285.0
2021-05-18 14:30:00,87.01,87.01,86.99,86.99,187600.0,69.7947,69.7947,69.7787,69.7787,187600.0
2021-05-18 14:35:00,86.99,87.01,86.98,86.98,503931.0,69.7787,69.7947,69.7706,69.7706,503931.0
2021-05-18 14:40:00,86.99,87.0,86.96,86.98,144464.0,69.7787,69.7867,69.7546,69.7706,144464.0
2021-05-18 14:45:00,86.98,86.99,86.97,86.98,107952.0,69.7706,69.7787,69.7626,69.7706,107952.0
2021-05-18 14:50:00,86.98,87.01,86.98,87.01,228134.0,69.7706,69.7947,69.7706,69.7947,228134.0
2021-05-18 14:55:00,87.01,87.03,87.0,87.03,165693.0,69.7947,69.8107,69.7867,69.8107,165693.0
2021-05-18 15:00:00,87.03,87.03,87.02,87.02,167680.0,69.8107,69.8107,69.8027,69.8027,167680.0
2021-05-18 15:05:00,87.03,87.03,87.01,87.03,125588.0,69.8107,69.8107,69.7947,69.8107,125588.0
2021-05-18 15:10:00,87.03,87.04,87.0,87.01,371165.0,69.8107,69.8188,69.7867,69.7947,371165.0
2021-05-18 15:15:00,87.0,87.02,87.0,87.01,152498.0,69.7867,69.8027,69.7867,69.7947,152498.0
2021-05-18 15:20:00,87.0,87.01,87.0,87.01,64108.0,69.7867,69.7947,69.7867,69.7947,64108.0
2021-05-18 15:25:00,87.0,87.01,87.0,87.0,38799.0,69.7867,69.7947,69.7867,69.7867,38799.0
2021-05-18 15:30:00,87.01,87.01,87.0,87.01,105621.0,69.7947,69.7947,69.7867,69.7947,105621.0
2021-05-18 15:35:00,87.01,87.01,86.98,86.99,240106.0,69.7947,69.7947,69.7706,69.7787,240106.0
2021-05-18 15:40:00,86.99,87.0,86.98,86.99,139019.0,69.7787,69.7867,69.7706,69.7787,139019.0
2021-05-18 15:45:00,86.98,86.99,86.92,86.94,355824.0,69.7706,69.7787,69.7225,69.7385,355824.0
2021-05-18 15:50:00,86.93,86.94,86.89,86.9,452219.0,69.7305,69.7385,69.6984,69.7065,452219.0
2021-05-18 15:55:00,86.9,86.91,86.84,86.84,1807191.0,69.7065,69.7145,69.6583,69.6583,1807191.0
2021-05-19 09:30:00,86.6,86.7,86.57,86.69,731143.0,69.4658,69.546,69.4418,69.538,731143.0
2021-05-19 09:35:00,86.69,86.7,86.63,86.64,602196.0,69.538,69.546,69.4899,69.4979,602196.0
2021-05-19 09:40:00,86.64,86.69,86.63,86.69,385832.0,69.4979,69.538,69.4899,69.538,385832.0
2021-05-19 09:45:00,86.69,86.69,86.63,86.64,326975.0,69.538,69.538,69.4899,69.4979,326975.0
2021-05-19 09:50:00,86.64,86.67,86.63,86.67,559349.0,69.4979,69.522,69.4899,69.522,559349.0
2021-05-19 09:55:00,86.66,86.71,86.65,86.71,475556.0,69.5139,69.5541,69.5059,69.5541,475556.0
2021-05-19 10:00:00,86.7,86.72,86.65,86.66,986723.0,69.546,69.5621,69.5059,69.5139,986723.0
2021-05-19 10:05:00,86.65,86.67,86.64,86.66,204951.0,69.5059,69.522,69.4979,69.5139,204951.0
2021-05-19 10:10:00,86.66,86.67,86.63,86.65,346623.0,69.5139,69.522,69.4899,69.5059,346623.0
2021-05-19 10:15:00,86.65,86.67,86.62,86.67,289129.0,69.5059,69.522,69.4819,69.522,289129.0
2021-05-19 10:20:00,86.67,86.68,86.65,86.66,201984.0,69.522,69.53,69.5059,69.5139,201984.0
2021-05-19 10:25:00,86.66,86.73,86.64,86.72,464457.0,69.5139,69.5701,69.4979,69.5621,464457.0
2021-05-19 10:30:00,86.72,86.74,86.7,86.72,1496207.0,69.5621,69.5781,69.546,69.5621,1496207.0
2021-05-19 10:35:00,86.72,86.73,86.64,86.66,474386.0,69.5621,69.5701,69.4979,69.5139,474386.0
2021-05-19 10:40:00,86.66,86.69,86.64,86.67,487592.0,69.5139,69.538,69.4979,69.522,487592.0
2021-05-19 10:45:00,86.68,86.72,86.67,86.7,400950.0,69.53,69.5621,69.522,69.546,400950.0
2021-05-19 10:50:00,86.7,86.72,86.69,86.7,547791.0,69.546,69.5621,69.538,69.546,547791.0
2021-05-19 10:55:00,86.7,86.71,86.69,86.7,221723.0,69.546,69.5541,69.538,69.546,221723.0
2021-05-19 11:00:00,86.7,86.72,86.66,86.67,567850.0,69.546,69.5621,69.5139,69.522,567850.0
2021-05-19 11:05:00,86.67,86.75,86.66,86.75,119957.0,69.522,69.5861,69.5139,69.5861,119957.0
2021-05-19 11:10:00,86.74,86.75,86.72,86.73,99289.0,69.5781,69.5861,69.5621,69.5701,99289.0
2021-05-19 11:15:00,86.74,86.75,86.72,86.73,353592.0,69.5781,69.5861,69.5621,69.5701,353592.0
2021-05-19 11:20:00,86.73,86.77,86.73,86.77,370700.0,69.5701,69.6022,69.5701,69.6022,370700.0
2021-05-19 11:25:00,86.76,86.77,86.74,86.74,145753.0,69.5942,69.6022,69.5781,69.5781,145753.0
2021-05-19 11:30:00,86.74,86.76,86.71,86.73,349348.0,69.5781,69.5942,69.5541,69.5701,349348.0
2021-05-19 11:35:00,86.73,86.73,86.71,86.72,255959.0,69.5701,69.5701,69.5541,69.5621,255959.0
2021-05-19 11:40:00,86.72,86.72,86.69,86.72,189819.0,69.5621,69.5621,69.538,69.5621,189819.0
2021-05-19 11:45:00,86.72,86.73,86.71,86.73,74203.0,69.5621,69.5701,69.5541,69.5701,74203.0
2021-05-19 11:50:00,86.73,86.74,86.72,86.73,125495.0,69.5701,69.5781,69.5621,69.5701,125495.0
2021-05-19 11:55:00,86.73,86.74,86.73,86.74,209637.0,69.5701,69.5781,69.5701,69.5781,209637.0
2021-05-19 12:00:00,86.74,86.74,86.73,86.74,83857.0,69.5781,69.5781,69.5701,69.5781,83857.0
2021-05-19 12:05:00,86.73,86.74,86.73,86.73,312145.0,69.5701,69.5781,69.5701,69.5701,312145.0
2021-05-19 12:10:00,86.73,86.78,86.73,86.77,528258.0,69.5701,69.6102,69.5701,69.6022,528258.0
2021-05-19 12:15:00,86.77,86.79,86.76,86.78,101533.0,69.6022,69.6182,69.5942,69.6102,101533.0
2021-05-19 12:20:00,86.77,86.8,86.77,86.79,424232.0,69.6022,69.6262,69.6022,69.6182,424232.0
2021-05-19 12:25:00,86.79,86.79,86.76,86.77,85378.0,69.6182,69.6182,69.5942,69.6022,85378.0
2021-05-19 12:30:00,86.77,86.77,86.76,86.77,106567.0,69.6022,69.6022,69.5942,69.6022,106567.0
2021-05-19 12:35:00,86.77,86.78,86.76,86.78,84129.0,69.6022,69.6102,69.5942,69.6102,84129.0
2021-05-19 12:40:00,86.78,86.82,86.77,86.8,324904.0,69.6102,69.6423,69.6022,69.6262,324904.0
2021-05-19 12:45:00,86.79,86.82,86.78,86.81,199808.0,69.6182,69.6423,69.6102,69.6343,199808.0
2021-05-19 12:50:00,86.81,86.82,86.8,86.81,179002.0,69.6343,69.6423,69.6262,69.6343,179002.0
2021-05-19 12:55:00,86.81,86.84,86.81,86.81,204663.0,69.6343,69.6583,69.6343,69.6343,204663.0
2021-05-19 13:00:00,86.81,86.84,86.81,86.81,202580.0,69.6343,69.6583,69.6343,69.6343,202580.0
2021-05-19 13:05:00,86.81,86.84,86.81,86.82,197386.0,69.6343,69.6583,69.6343,69.6423,197386.0
2021-05-19 13:10:00,86.83,86.83,86.82,86.83,92979.0,69.6503,69.6503,69.6423,69.6503,92979.0
2021-05-19 13:15:00,86.83,86.83,86.82,86.83,67511.0,69.6503,69.6503,69.6423,69.6503,67511.0
2021-05-19 13:20:00,86.83,86.83,86.78,86.79,190717.0,69.6503,69.6503,69.6102,69.6182,190717.0
2021-05-19 13:25:00,86.79,86.79,86.76,86.78,89527.0,69.6182,69.6182,69.5942,69.6102,89527.0
2021-05-19 13:30:00,86.78,86.79,86.77,86.77,128766.0,69.6102,69.6182,69.6022,69.6022,128766.0
2021-05-19 13:35:00,86.77,86.79,86.75,86.79,75709.0,69.6022,69.6182,69.5861,69.6182,75709.0
2021-05-19 13:40:00,86.79,86.79,86.76,86.77,64526.0,69.6182,69.6182,69.5942,69.6022,64526.0
2021-05-19 13:45:00,86.77,86.79,86.76,86.78,58115.0,69.6022,69.6182,69.5942,69.6102,58115.0
2021-05-19 13:50:00,86.79,86.8,86.78,86.79,65320.0,69.6182,69.6262,69.6102,69.6182,65320.0
2021-05-19 13:55:00,86.79,86.79,86.76,86.77,45771.0,69.6182,69.6182,69.5942,69.6022,45771.0
2021-05-19 14:00:00,86.76,86.79,86.69,86.7,303779.0,69.5942,69.6182,69.538,69.546,303779.0
2021-05-19 14:05:00,86.7,86.73,86.65,86.73,405985.0,69.546,69.5701,69.5059,69.5701,405985.0
2021-05-19 14:10:00,86.72,86.73,86.65,86.7,505252.0,69.5621,69.5701,69.5059,69.546,505252.0
2021-05-19 14:15:00,86.69,86.69,86.66,86.69,270037.0,69.538,69.538,69.5139,69.538,270037.0
2021-05-19 14:20:00,86.69,86.78,86.69,86.76,361264.0,69.538,69.6102,69.538,69.5942,361264.0
2021-05-19 14:25:00,86.75,86.76,86.72,86.73,250817.0,69.5861,69.5942,69.5621,69.5701,250817.0
2021-05-19 14:30:00,86.73,86.74,86.66,86.67,280164.0,69.5701,69.5781,69.5139,69.522,280164.0
2021-05-19 14:35:00,86.67,86.7,86.63,86.64,264641.0,69.522,69.546,69.4899,69.4979,264641.0
2021-05-19 14:40:00,86.63,86.65,86.62,86.64,338765.0,69.4899,69.5059,69.4819,69.4979,338765.0
2021-05-19 14:45:00,86.65,86.65,86.59,86.62,638298.0,69.5059,69.5059,69.4578,69.4819,638298.0
2021-05-19 14:50:00,86.63,86.65,86.62,86.65,264771.0,69.4899,69.5059,69.4819,69.5059,264771.0
2021-05-19 14:55:00,86.65,86.72,86.64,86.66,730243.0,69.5059,69.5621,69.4979,69.5139,730243.0
2021-05-19 15:00:00,86.65,86.66,86.63,86.65,425947.0,69.5059,69.5139,69.4899,69.5059,425947.0
2021-05-19 15:05:00,86.65,86.67,86.65,86.67,142822.0,69.5059,69.522,69.5059,69.522,142822.0
2021-05-19 15:10:00,86.66,86.71,86.66,86.7,318027.0,69.5139,69.5541,69.5139,69.546,318027.0
2021-05-19 15:15:00,86.7,86.71,86.69,86.69,257229.0,69.546,69.5541,69.538,69.538,257229.0
2021-05-19 15:20:00,86.7,86.71,86.68,86.68,602500.0,69.546,69.5541,69.53,69.53,602500.0
2021-05-19 15:25:00,86.68,86.69,86.67,86.67,325637.0,69.53,69.538,69.522,69.522,325637.0
2021-05-19 15:30:00,86.67,86.68,86.62,86.64,240565.0,69.522,69.53,69.4819,69.4979,240565.0
2021-05-19 15:35:00,86.65,86.65,86.63,86.64,261970.0,69.5059,69.5059,69.4899,69.4979,261970.0
2021-05-19 15:40:00,86.64,86.64,86.62,86.62,279820.0,69.4979,69.4979,69.4819,69.4819,279820.0
2021-05-19 15:45:00,86.62,86.63,86.59,86.59,332486.0,69.4819,69.4899,69.4578,69.4578,332486.0
2021-05-19 15:50:00,86.59,86.64,86.59,86.63,746340.0,69.4578,69.4979,69.4578,69.4899,746340.0
2021-05-19 15:55:00,86.63,86.66,86.62,86.63,1347559.0,69.4899,69.5139,69.4819,69.4899,1347559.0
2021-05-20 09:30:00,86.68,86.79,86.68,86.75,323868.0,69.53,69.6182,69.53,69.5861,323868.0
2021-05-20 09:35:00,86.76,86.78,86.75,86.76,529733.0,69.5942,69.6102,69.5861,69.5942,529733.0
2021-05-20 09:40:00,86.76,86.77,86.74,86.76,238376.0,69.5942,69.6022,69.5781,69.5942,238376.0
2021-05-20 09:45:00,86.76,86.78,86.75,86.78,388664.0,69.5942,69.6102,69.5861,69.6102,388664.0
2021-05-20 09:50:00,86.78,86.78,86.74,86.75,224065.0,69.6102,69.6102,69.5781,69.5861,224065.0
2021-05-20 09:55:00,86.75,86.77,86.74,86.75,89203.0,69.5861,69.6022,69.5781,69.5861,89203.0
2021-05-20 10:00:00,86.75,86.78,86.74,86.78,129031.0,69.5861,69.6102,69.5781,69.6102,129031.0
2021-05-20 10:05:00,86.78,86.79,86.73,86.73,451376.0,69.6102,69.6182,69.5701,69.5701,451376.0
2021-05-20 10:10:00,86.73,86.76,86.71,86.73,567675.0,69.5701,69.5942,69.5541,69.5701,567675.0
2021-05-20 10:15:00,86.73,86.74,86.68,86.72,477009.0,69.5701,69.5781,69.53,69.5621,477009.0
2021-05-20 10:20:00,86.72,86.75,86.71,86.73,174151.0,69.5621,69.5861,69.5541,69.5701,174151.0
2021-05-20 10:25:00,86.74,86.76,86.72,86.73,134873.0,69.5781,69.5942,69.5621,69.5701,134873.0
2021-05-20 10:30:00,86.73,86.74,86.72,86.72,26443.0,69.5701,69.5781,69.5621,69.5621,26443.0
2021-05-20 10:35:00,86.73,87.34,86.72,86.78,4341295.0,69.5701,70.0594,69.5621,69.6102,4341295.0
2021-05-20 10:40:00,86.78,86.8,86.76,86.79,227345.0,69.6102,69.6262,69.5942,69.6182,227345.0
2021-05-20 10:45:00,86.79,86.82,86.78,86.81,135386.0,69.6182,69.6423,69.6102,69.6343,135386.0
2021-05-20 10:50:00,86.81,86.83,86.8,86.81,742019.0,69.6343,69.6503,69.6262,69.6343,742019.0
2021-05-20 10:55:00,86.81,86.82,86.8,86.81,114243.0,69.6343,69.6423,69.6262,69.6343,114243.0
2021-05-20 11:00:00,86.81,86.84,86.81,86.84,194686.0,69.6343,69.6583,69.6343,69.6583,194686.0
2021-05-20 11:05:00,86.83,86.91,86.83,86.91,464878.0,69.6503,69.7145,69.6503,69.7145,464878.0
2021-05-20 11:10:00,86.91,86.93,86.9,86.91,397821.0,69.7145,69.7305,69.7065,69.7145,397821.0
2021-05-20 11:15:00,86.92,86.92,86.89,86.9,345591.0,69.7225,69.7225,69.6984,69.7065,345591.0
2021-05-20 11:20:00,86.9,86.9,86.89,86.9,249319.0,69.7065,69.7065,69.6984,69.7065,249319.0
2021-05-20 11:25:00,86.9,86.92,86.89,86.92,231742.0,69.7065,69.7225,69.6984,69.7225,231742.0
2021-05-20 11:30:00,86.92,86.92,86.9,86.92,122762.0,69.7225,69.7225,69.7065,69.7225,122762.0
2021-05-20 11:35:00,86.92,86.94,86.91,86.94,89843.0,69.7225,69.7385,69.7145,69.7385,89843.0
2021-05-20 11:40:00,86.94,86.96,86.94,86.95,192004.0,69.7385,69.7546,69.7385,69.7466,192004.0
2021-05-20 11:45:00,86.95,86.96,86.94,86.95,366685.0,69.7466,69.7546,69.7385,69.7466,366685.0
2021-05-20 11:50:00,86.95,86.96,86.94,86.95,95699.0,69.7466,69.7546,69.7385,69.7466,95699.0
2021-05-20 11:55:00,86.95,86.96,86.95,86.95,339866.0,69.7466,69.7546,69.7466,69.7466,339866.0
2021-05-20 12:00:00,86.95,86.96,86.93,86.93,259858.0,69.7466,69.7546,69.7305,69.7305,259858.0
2021-05-20 12:05:00,86.93,86.95,86.92,86.94,175794.0,69.7305,69.7466,69.7225,69.7385,175794.0
2021-05-20 12:10:00,86.94,86.95,86.93,86.94,104159.0,69.7385,69.7466,69.7305,69.7385,104159.0
2021-05-20 12:15:00,86.95,86.95,86.92,86.92,372013.0,69.7466,69.7466,69.7225,69.7225,372013.0
2021-05-20 12:20:00,86.92,86.94,86.92,86.92,197332.0,69.7225,69.7385,69.7225,69.7225,197332.0
2021-05-20 12:25:00,86.92,86.95,86.92,86.94,238989.0,69.7225,69.7466,69.7225,69.7385,238989.0
2021-05-20 12:30:00,86.93,86.95,86.93,86.94,77469.0,69.7305,69.7466,69.7305,69.7385,77469.0
2021-05-20 12:35:00,86.94,86.95,86.92,86.93,650483.0,69.7385,69.7466,69.7225,69.7305,650483.0
2021-05-20 12:40:00,86.93,86.94,86.91,86.92,246494.0,69.7305,69.7385,69.7145,69.7225,246494.0
2021-05-20 12:45:00,86.92,86.94,86.91,86.92,212021.0,69.7225,69.7385,69.7145,69.7225,212021.0
2021-05-20 12:50:00,86.92,86.94,86.91,86.94,388692.0,69.7225,69.7385,69.7145,69.7385,388692.0
2021-05-20 12:55:00,86.93,86.95,86.93,86.94,39736.0,69.7305,69.7466,69.7305,69.7385,39736.0
2021-05-20 13:00:00,86.94,86.95,86.93,86.93,92435.0,69.7385,69.7466,69.7305,69.7305,92435.0
2021-05-20 13:05:00,86.94,86.95,86.93,86.95,267401.0,69.7385,69.7466,69.7305,69.7466,267401.0
2021-05-20 13:10:00,86.95,86.95,86.94,86.94,16399.0,69.7466,69.7466,69.7385,69.7385,16399.0
2021-05-20 13:15:00,86.94,86.95,86.94,86.95,115945.0,69.7385,69.7466,69.7385,69.7466,115945.0
2021-05-20 13:20:00,86.95,86.97,86.94,86.97,106293.0,69.7466,69.7626,69.7385,69.7626,106293.0
2021-05-20 13:25:00,86.97,86.97,86.96,86.97,132413.0,69.7626,69.7626,69.7546,69.7626,132413.0
2021-05-20 13:30:00,86.97,86.97,86.96,86.97,45121.0,69.7626,69.7626,69.7546,69.7626,45121.0
2021-05-20 13:35:00,86.97,86.97,86.96,86.96,29459.0,69.7626,69.7626,69.7546,69.7546,29459.0
2021-05-20 13:40:00,86.97,86.98,86.96,86.98,142036.0,69.7626,69.7706,69.7546,69.7706,142036.0
2021-05-20 13:45:00,86.98,86.98,86.95,86.97,114345.0,69.7706,69.7706,69.7466,69.7626,114345.0
2021-05-20 13:50:00,86.97,86.97,86.93,86.93,219798.0,69.7626,69.7626,69.7305,69.7305,219798.0
2021-05-20 13:55:00,86.94,86.96,86.93,86.96,294364.0,69.7385,69.7546,69.7305,69.7546,294364.0
2021-05-20 14:00:00,86.96,86.97,86.95,86.96,142873.0,69.7546,69.7626,69.7466,69.7546,142873.0
2021-05-20 14:05:00,86.96,86.97,86.95,86.95,114174.0,69.7546,69.7626,69.7466,69.7466,114174.0
2021-05-20 14:10:00,86.96,86.97,86.95,86.97,103874.0,69.7546,69.7626,69.7466,69.7626,103874.0
2021-05-20 14:15:00,86.97,86.98,86.95,86.96,41315.0,69.7626,69.7706,69.7466,69.7546,41315.0
2021-05-20 14:20:00,86.96,86.96,86.95,86.96,5895.0,69.7546,69.7546,69.7466,69.7546,5895.0
2021-05-20 14:25:00,86.95,86.98,86.95,86.98,30972.0,69.7466,69.7706,69.7466,69.7706,30972.0
2021-05-20 14:30:00,86.98,86.98,86.96,86.97,14960.0,69.7706,69.7706,69.7546,69.7626,14960.0
2021-05-20 14:35:00,86.97,86.97,86.96,86.97,123387.0,69.7626,69.7626,69.7546,69.7626,123387.0
2021-05-20 14:40:00,86.97,86.98,86.96,86.97,28848.0,69.7626,69.7706,69.7546,69.7626,28848.0
2021-05-20 14:45:00,86.96,86.97,86.96,86.97,45900.0,69.7546,69.7626,69.7546,69.7626,45900.0
2021-05-20 14:50:00,86.97,86.97,86.96,86.97,15908.0,69.7626,69.7626,69.7546,69.7626,15908.0
2021-05-20 14:55:00,86.97,86.98,86.97,86.97,18826.0,69.7626,69.7706,69.7626,69.7626,18826.0
2021-05-20 15:00:00,86.98,86.99,86.96,86.98,266455.0,69.7706,69.7787,69.7546,69.7706,266455.0
2021-05-20 15:05:00,86.98,86.99,86.97,86.97,24827.0,69.7706,69.7787,69.7626,69.7626,24827.0
2021-05-20 15:10:00,86.98,87.01,86.97,87.0,160294.0,69.7706,69.7947,69.7626,69.7867,160294.0
2021-05-20 15:15:00,86.99,87.01,86.99,87.01,55872.0,69.7787,69.7947,69.7787,69.7947,55872.0
2021-05-20 15:20:00,87.01,87.01,86.99,87.0,84931.0,69.7947,69.7947,69.7787,69.7867,84931.0
2021-05-20 15:25:00,87.0,87.0,86.99,87.0,119324.0,69.7867,69.7867,69.7787,69.7867,119324.0
2021-05-20 15:30:00,87.0,87.0,86.99,87.0,74183.0,69.7867,69.7867,69.7787,69.7867,74183.0
2021-05-20 15:35:00,87.0,87.0,86.96,86.97,211814.0,69.7867,69.7867,69.7546,69.7626,211814.0
2021-05-20 15:40:00,86.97,86.98,86.95,86.97,345555.0,69.7626,69.7706,69.7466,69.7626,345555.0
2021-05-20 15:45:00,86.96,86.98,86.96,86.97,403973.0,69.7546,69.7706,69.7546,69.7626,403973.0
2021-05-20 15:50:00,86.97,86.97,86.94,86.95,405514.0,69.7626,69.7626,69.7385,69.7466,405514.0
2021-05-20 15:55:00,86.95,86.97,86.94,86.97,1353701.0,69.7466,69.7626,69.7385,69.7626,1353701.0
2021-05-21 09:30:00,87.08,87.12,87.08,87.1,329787.0,69.8508,69.8829,69.8508,69.8669,329787.0
2021-05-21 09:35:00,87.1,87.13,87.07,87.08,463976.0,69.8669,69.891,69.8428,69.8508,463976.0
2021-05-21 09:40:00,87.07,87.09,87.07,87.08,325059.0,69.8428,69.8589,69.8428,69.8508,325059.0
2021-05-21 09:45:00,87.08,87.08,87.05,87.07,116278.0,69.8508,69.8508,69.8268,69.8428,116278.0
2021-05-21 09:50:00,87.07,87.09,87.05,87.08,628988.0,69.8428,69.8589,69.8268,69.8508,628988.0
2021-05-21 09:55:00,87.08,87.11,87.07,87.09,222225.0,69.8508,69.8749,69.8428,69.8589,222225.0
2021-05-21 10:00:00,87.09,87.1,87.06,87.06,494993.0,69.8589,69.8669,69.8348,69.8348,494993.0
2021-05-21 10:05:00,87.06,87.07,87.04,87.06,274839.0,69.8348,69.8428,69.8188,69.8348,274839.0
2021-05-21 10:10:00,87.06,87.06,87.03,87.04,170111.0,69.8348,69.8348,69.8107,69.8188,170111.0
2021-05-21 10:15:00,87.04,87.05,87.02,87.04,157348.0,69.8188,69.8268,69.8027,69.8188,157348.0
2021-05-21 10:20:00,87.03,87.04,87.02,87.02,114229.0,69.8107,69.8188,69.8027,69.8027,114229.0
2021-05-21 10:25:00,87.03,87.06,87.02,87.03,334515.0,69.8107,69.8348,69.8027,69.8107,334515.0
2021-05-21 10:30:00,87.03,87.06,87.02,87.05,151072.0,69.8107,69.8348,69.8027,69.8268,151072.0
2021-05-21 10:35:00,87.05,87.06,87.0,87.02,196243.0,69.8268,69.8348,69.7867,69.8027,196243.0
2021-05-21 10:40:00,87.02,87.02,87.01,87.01,41982.0,69.8027,69.8027,69.7947,69.7947,41982.0
2021-05-21 10:45:00,87.01,87.02,87.0,87.02,58208.0,69.7947,69.8027,69.7867,69.8027,58208.0
2021-05-21 10:50:00,87.02,87.02,86.99,87.0,61288.0,69.8027,69.8027,69.7787,69.7867,61288.0
2021-05-21 10:55:00,87.0,87.03,86.99,87.02,67966.0,69.7867,69.8107,69.7787,69.8027,67966.0
2021-05-21 11:00:00,87.02,87.02,86.98,87.01,287200.0,69.8027,69.8027,69.7706,69.7947,287200.0
2021-05-21 11:05:00,87.02,87.04,87.01,87.03,97195.0,69.8027,69.8188,69.7947,69.8107,97195.0
2021-05-21 11:10:00,87.03,87.04,87.02,87.04,415790.0,69.8107,69.8188,69.8027,69.8188,415790.0
2021-05-21 11:15:00,87.04,87.04,87.02,87.04,74488.0,69.8188,69.8188,69.8027,69.8188,74488.0
2021-05-21 11:20:00,87.04,87.04,87.03,87.03,27288.0,69.8188,69.8188,69.8107,69.8107,27288.0
2021-05-21 11:25:00,87.04,87.04,86.98,86.99,619808.0,69.8188,69.8188,69.7706,69.7787,619808.0
2021-05-21 11:30:00,86.99,87.02,86.98,87.02,66469.0,69.7787,69.8027,69.7706,69.8027,66469.0
2021-05-21 11:35:00,87.02,87.02,87.0,87.01,39632.0,69.8027,69.8027,69.7867,69.7947,39632.0
2021-05-21 11:40:00,87.02,87.02,87.0,87.02,33289.0,69.8027,69.8027,69.7867,69.8027,33289.0
2021-05-21 11:45:00,87.02,87.02,87.0,87.01,16737.0,69.8027,69.8027,69.7867,69.7947,16737.0
2021-05-21 11:50:00,87.01,87.02,87.0,87.01,44348.0,69.7947,69.8027,69.7867,69.7947,44348.0
2021-05-21 11:55:00,87.0,87.01,86.99,87.01,35962.0,69.7867,69.7947,69.7787,69.7947,35962.0
2021-05-21 12:00:00,87.01,87.01,86.99,87.01,86222.0,69.7947,69.7947,69.7787,69.7947,86222.0
2021-05-21 12:05:00,87.01,87.02,86.96,86.96,103882.0,69.7947,69.8027,69.7546,69.7546,103882.0
2021-05-21 12:10:00,86.96,86.99,86.96,86.99,81270.0,69.7546,69.7787,69.7546,69.7787,81270.0
2021-05-21 12:15:00,86.98,87.0,86.98,87.0,260494.0,69.7706,69.7867,69.7706,69.7867,260494.0
2021-05-21 12:20:00,86.99,87.0,86.97,86.98,84261.0,69.7787,69.7867,69.7626,69.7706,84261.0
2021-05-21 12:25:00,86.98,86.99,86.95,86.98,178810.0,69.7706,69.7787,69.7466,69.7706,178810.0
2021-05-21 12:30:00,86.98,86.98,86.97,86.98,82884.0,69.7706,69.7706,69.7626,69.7706,82884.0
2021-05-21 12:35:00,86.97,86.98,86.97,86.98,76482.0,69.7626,69.7706,69.7626,69.7706,76482.0
2021-05-21 12:40:00,86.98,86.99,86.97,86.98,165393.0,69.7706,69.7787,69.7626,69.7706,165393.0
2021-05-21 12:45:00,86.98,86.98,86.96,86.97,131015.0,69.7706,69.7706,69.7546,69.7626,131015.0
2021-05-21 12:50:00,86.97,86.97,86.93,86.95,210037.0,69.7626,69.7626,69.7305,69.7466,210037.0
2021-05-21 12:55:00,86.94,86.96,86.92,86.95,161212.0,69.7385,69.7546,69.7225,69.7466,161212.0
2021-05-21 13:00:00,86.95,86.97,86.94,86.97,169826.0,69.7466,69.7626,69.7385,69.7626,169826.0
2021-05-21 13:05:00,86.97,86.98,86.96,86.98,32211.0,69.7626,69.7706,69.7546,69.7706,32211.0
2021-05-21 13:10:00,86.98,86.99,86.97,86.98,206643.0,69.7706,69.7787,69.7626,69.7706,206643.0
2021-05-21 13:15:00,86.98,86.99,86.98,86.98,52660.0,69.7706,69.7787,69.7706,69.7706,52660.0
2021-05-21 13:20:00,86.98,87.0,86.98,86.99,391195.0,69.7706,69.7867,69.7706,69.7787,391195.0
2021-05-21 13:25:00,86.99,87.01,86.98,87.01,54072.0,69.7787,69.7947,69.7706,69.7947,54072.0
2021-05-21 13:30:00,87.01,87.03,87.0,87.03,35315.0,69.7947,69.8107,69.7867,69.8107,35315.0
2021-05-21 13:35:00,87.03,87.03,87.02,87.03,50085.0,69.8107,69.8107,69.8027,69.8107,50085.0
2021-05-21 13:40:00,87.03,87.04,87.0,87.02,316831.0,69.8107,69.8188,69.7867,69.8027,316831.0
2021-05-21 13:45:00,87.01,87.02,87.0,87.02,89586.0,69.7947,69.8027,69.7867,69.8027,89586.0
2021-05-21 13:50:00,87.02,87.02,87.01,87.02,13805.0,69.8027,69.8027,69.7947,69.8027,13805.0
2021-05-21 13:55:00,87.02,87.02,87.01,87.02,14761.0,69.8027,69.8027,69.7947,69.8027,14761.0
2021-05-21 14:00:00,87.02,87.02,87.01,87.01,24476.0,69.8027,69.8027,69.7947,69.7947,24476.0
2021-05-21 14:05:00,87.02,87.03,87.01,87.03,43444.0,69.8027,69.8107,69.7947,69.8107,43444.0
2021-05-21 14:10:00,87.03,87.03,87.02,87.02,12183.0,69.8107,69.8107,69.8027,69.8027,12183.0
2021-05-21 14:15:00,87.02,87.03,87.02,87.02,58676.0,69.8027,69.8107,69.8027,69.8027,58676.0
2021-05-21 14:20:00,87.02,87.02,87.0,87.01,53201.0,69.8027,69.8027,69.7867,69.7947,53201.0
2021-05-21 14:25:00,87.01,87.01,86.99,87.01,71584.0,69.7947,69.7947,69.7787,69.7947,71584.0
2021-05-21 14:30:00,87.01,87.01,87.0,87.01,42918.0,69.7947,69.7947,69.7867,69.7947,42918.0
2021-05-21 14:35:00,87.01,87.01,86.98,86.99,218028.0,69.7947,69.7947,69.7706,69.7787,218028.0
2021-05-21 14:40:00,87.0,87.01,86.99,87.0,80284.0,69.7867,69.7947,69.7787,69.7867,80284.0
2021-05-21 14:45:00,87.0,87.01,86.99,87.01,21721.0,69.7867,69.7947,69.7787,69.7947,21721.0
2021-05-21 14:50:00,87.01,87.01,87.0,87.01,39304.0,69.7947,69.7947,69.7867,69.7947,39304.0
2021-05-21 14:55:00,87.01,87.02,87.0,87.01,145949.0,69.7947,69.8027,69.7867,69.7947,145949.0
2021-05-21 15:00:00,87.01,87.01,87.0,87.01,33466.0,69.7947,69.7947,69.7867,69.7947,33466.0
2021-05-21 15:05:00,87.01,87.01,87.0,87.01,76772.0,69.7947,69.7947,69.7867,69.7947,76772.0
2021-05-21 15:10:00,87.01,87.02,87.0,87.02,53783.0,69.7947,69.8027,69.7867,69.8027,53783.0
2021-05-21 15:15:00,87.02,87.02,87.01,87.02,102955.0,69.8027,69.8027,69.7947,69.8027,102955.0
2021-05-21 15:20:00,87.02,87.02,87.01,87.02,84335.0,69.8027,69.8027,69.7947,69.8027,84335.0
2021-05-21 15:25:00,87.02,87.03,87.01,87.02,78629.0,69.8027,69.8107,69.7947,69.8027,78629.0
2021-05-21 15:30:00,87.02,87.02,87.01,87.02,131449.0,69.8027,69.8027,69.7947,69.8027,131449.0
2021-05-21 15:35:00,87.02,87.03,87.01,87.02,172447.0,69.8027,69.8107,69.7947,69.8027,172447.0
2021-05-21 15:40:00,87.01,87.02,87.0,87.0,313623.0,69.7947,69.8027,69.7867,69.7867,313623.0
2021-05-21 15:45:00,87.01,87.01,87.0,87.01,461401.0,69.7947,69.7947,69.7867,69.7947,461401.0
2021-05-21 15:50:00,87.01,87.06,87.0,87.04,2398332.0,69.7947,69.8348,69.7867,69.8188,2398332.0
2021-05-21 15:55:00,87.05,87.09,87.03,87.08,4669164.0,69.8268,69.8589,69.8107,69.8508,4669164.0
2021-05-24 09:30:00,87.18,87.18,87.1,87.12,712986.0,69.9311,69.9311,69.8669,69.8829,712986.0
2021-05-24 09:35:00,87.12,87.13,87.1,87.12,640234.0,69.8829,69.891,69.8669,69.8829,640234.0
2021-05-24 09:40:00,87.12,87.14,87.12,87.14,183092.0,69.8829,69.899,69.8829,69.899,183092.0
2021-05-24 09:45:00,87.14,87.16,87.13,87.15,296349.0,69.899,69.915,69.891,69.907,296349.0
2021-05-24 09:50:00,87.15,87.18,87.15,87.18,324003.0,69.907,69.9311,69.907,69.9311,324003.0
2021-05-24 09:55:00,87.18,87.2,87.17,87.2,376061.0,69.9311,69.9471,69.923,69.9471,376061.0
2021-05-24 10:00:00,87.2,87.21,87.19,87.21,326950.0,69.9471,69.9551,69.9391,69.9551,326950.0
2021-05-24 10:05:00,87.21,87.22,87.18,87.19,229069.0,69.9551,69.9631,69.9311,69.9391,229069.0
2021-05-24 10:10:00,87.19,87.19,87.18,87.19,90391.0,69.9391,69.9391,69.9311,69.9391,90391.0
2021-05-24 10:15:00,87.19,87.2,87.18,87.2,112177.0,69.9391,69.9471,69.9311,69.9471,112177.0
2021-05-24 10:20:00,87.2,87.21,87.19,87.2,575385.0,69.9471,69.9551,69.9391,69.9471,575385.0
2021-05-24 10:25:00,87.2,87.2,87.17,87.19,298058.0,69.9471,69.9471,69.923,69.9391,298058.0
2021-05-24 10:30:00,87.19,87.25,87.18,87.24,943989.0,69.9391,69.9872,69.9311,69.9792,943989.0
2021-05-24 10:35:00,87.24,87.25,87.21,87.22,215786.0,69.9792,69.9872,69.9551,69.9631,215786.0
2021-05-24 10:40:00,87.22,87.23,87.2,87.2,66087.0,69.9631,69.9712,69.9471,69.9471,66087.0
2021-05-24 10:45:00,87.2,87.21,87.19,87.2,214331.0,69.9471,69.9551,69.9391,69.9471,214331.0
2021-05-24 10:50:00,87.2,87.21,87.19,87.2,221185.0,69.9471,69.9551,69.9391,69.9471,221185.0
2021-05-24 10:55:00,87.2,87.21,87.19,87.2,60851.0,69.9471,69.9551,69.9391,69.9471,60851.0
2021-05-24 11:00:00,87.2,87.22,87.19,87.2,103348.0,69.9471,69.9631,69.9391,69.9471,103348.0
2021-05-24 11:05:00,87.2,87.21,87.19,87.2,127219.0,69.9471,69.9551,69.9391,69.9471,127219.0
2021-05-24 11:10:00,87.2,87.2,87.18,87.18,52600.0,69.9471,69.9471,69.9311,69.9311,52600.0
2021-05-24 11:15:00,87.18,87.2,87.18,87.19,99227.0,69.9311,69.9471,69.9311,69.9391,99227.0
2021-05-24 11:20:00,87.2,87.2,87.17,87.17,145842.0,69.9471,69.9471,69.923,69.923,145842.0
2021-05-24 11:25:00,87.17,87.19,87.16,87.17,529599.0,69.923,69.9391,69.915,69.923,529599.0
2021-05-24 11:30:00,87.17,87.18,87.16,87.18,113509.0,69.923,69.9311,69.915,69.9311,113509.0
2021-05-24 11:35:00,87.18,87.18,87.17,87.17,25044.0,69.9311,69.9311,69.923,69.923,25044.0
2021-05-24 11:40:00,87.18,87.18,87.16,87.17,155085.0,69.9311,69.9311,69.915,69.923,155085.0
2021-05-24 11:45:00,87.17,87.18,87.16,87.17,33755.0,69.923,69.9311,69.915,69.923,33755.0
2021-05-24 11:50:00,87.17,87.17,87.16,87.17,56238.0,69.923,69.923,69.915,69.923,56238.0
2021-05-24 11:55:00,87.17,87.17,87.15,87.16,151302.0,69.923,69.923,69.907,69.915,151302.0
2021-05-24 12:00:00,87.16,87.17,87.15,87.17,47882.0,69.915,69.923,69.907,69.923,47882.0
2021-05-24 12:05:00,87.17,87.17,87.15,87.16,110932.0,69.923,69.923,69.907,69.915,110932.0
2021-05-24 12:10:00,87.15,87.16,87.14,87.16,201613.0,69.907,69.915,69.899,69.915,201613.0
2021-05-24 12:15:00,87.16,87.17,87.14,87.15,199433.0,69.915,69.923,69.899,69.907,199433.0
2021-05-24 12:20:00,87.15,87.16,87.14,87.14,48982.0,69.907,69.915,69.899,69.899,48982.0
2021-05-24 12:25:00,87.14,87.14,87.13,87.14,33247.0,69.899,69.899,69.891,69.899,33247.0
2021-05-24 12:30:00,87.14,87.15,87.14,87.15,565931.0,69.899,69.907,69.899,69.907,565931.0
2021-05-24 12:35:00,87.15,87.15,87.13,87.14,85462.0,69.907,69.907,69.891,69.899,85462.0
2021-05-24 12:40:00,87.13,87.14,87.12,87.13,54661.0,69.891,69.899,69.8829,69.891,54661.0
2021-05-24 12:45:00,87.13,87.13,87.11,87.12,59336.0,69.891,69.891,69.8749,69.8829,59336.0
2021-05-24 12:50:00,87.12,87.14,87.11,87.14,274408.0,69.8829,69.899,69.8749,69.899,274408.0
2021-05-24 12:55:00,87.14,87.16,87.13,87.16,270056.0,69.899,69.915,69.891,69.915,270056.0
2021-05-24 13:00:00,87.16,87.16,87.13,87.14,74820.0,69.915,69.915,69.891,69.899,74820.0
2021-05-24 13:05:00,87.14,87.15,87.14,87.15,254185.0,69.899,69.907,69.899,69.907,254185.0
2021-05-24 13:10:00,87.15,87.16,87.14,87.16,173609.0,69.907,69.915,69.899,69.915,173609.0
2021-05-24 13:15:00,87.16,87.17,87.16,87.17,562475.0,69.915,69.923,69.915,69.923,562475.0
2021-05-24 13:20:00,87.17,87.18,87.16,87.18,73210.0,69.923,69.9311,69.915,69.9311,73210.0
2021-05-24 13:25:00,87.18,87.19,87.17,87.19,72288.0,69.9311,69.9391,69.923,69.9391,72288.0
2021-05-24 13:30:00,87.19,87.2,87.18,87.2,84925.0,69.9391,69.9471,69.9311,69.9471,84925.0
2021-05-24 13:35:00,87.2,87.2,87.19,87.2,67311.0,69.9471,69.9471,69.9391,69.9471,67311.0
2021-05-24 13:40:00,87.2,87.22,87.19,87.22,73972.0,69.9471,69.9631,69.9391,69.9631,73972.0
2021-05-24 13:45:00,87.22,87.22,87.21,87.22,74302.0,69.9631,69.9631,69.9551,69.9631,74302.0
2021-05-24 13:50:00,87.22,87.22,87.21,87.22,35608.0,69.9631,69.9631,69.9551,69.9631,35608.0
2021-05-24 13:55:00,87.22,87.22,87.21,87.22,122395.0,69.9631,69.9631,69.9551,69.9631,122395.0
2021-05-24 14:00:00,87.22,87.22,87.21,87.22,128443.0,69.9631,69.9631,69.9551,69.9631,128443.0
2021-05-24 14:05:00,87.22,87.22,87.21,87.22,65499.0,69.9631,69.9631,69.9551,69.9631,65499.0
2021-05-24 14:10:00,87.22,87.22,87.21,87.22,302515.0,69.9631,69.9631,69.9551,69.9631,302515.0
2021-05-24 14:15:00,87.21,87.22,87.21,87.22,11998.0,69.9551,69.9631,69.9551,69.9631,11998.0
2021-05-24 14:20:00,87.22,87.22,87.21,87.21,10094.0,69.9631,69.9631,69.9551,69.9551,10094.0
2021-05-24 14:25:00,87.22,87.22,87.21,87.22,16962.0,69.9631,69.9631,69.9551,69.9631,16962.0
2021-05-24 14:30:00,87.22,87.22,87.21,87.22,33284.0,69.9631,69.9631,69.9551,69.9631,33284.0
2021-05-24 14:35:00,87.22,87.22,87.21,87.22,106005.0,69.9631,69.9631,69.9551,69.9631,106005.0
2021-05-24 14:40:00,87.22,87.23,87.22,87.23,91440.0,69.9631,69.9712,69.9631,69.9712,91440.0
2021-05-24 14:45:00,87.23,87.23,87.22,87.23,54100.0,69.9712,69.9712,69.9631,69.9712,54100.0
2021-05-24 14:50:00,87.23,87.23,87.22,87.23,55239.0,69.9712,69.9712,69.9631,69.9712,55239.0
2021-05-24 14:55:00,87.23,87.24,87.22,87.24,54431.0,69.9712,69.9792,69.9631,69.9792,54431.0
2021-05-24 15:00:00,87.24,87.25,87.23,87.25,67555.0,69.9792,69.9872,69.9712,69.9872,67555.0
2021-05-24 15:05:00,87.25,87.27,87.24,87.27,222377.0,69.9872,70.0033,69.9792,70.0033,222377.0
2021-05-24 15:10:00,87.27,87.28,87.26,87.27,127612.0,70.0033,70.0113,69.9952,70.0033,127612.0
2021-05-24 15:15:00,87.28,87.28,87.25,87.26,456706.0,70.0113,70.0113,69.9872,69.9952,456706.0
2021-05-24 15:20:00,87.26,87.28,87.25,87.28,714559.0,69.9952,70.0113,69.9872,70.0113,714559.0
2021-05-24 15:25:00,87.28,87.3,87.26,87.28,909936.0,70.0113,70.0273,69.9952,70.0113,909936.0
2021-05-24 15:30:00,87.29,87.3,87.28,87.3,271416.0,70.0193,70.0273,70.0113,70.0273,271416.0
2021-05-24 15:35:00,87.3,87.31,87.28,87.29,458925.0,70.0273,70.0353,70.0113,70.0193,458925.0
2021-05-24 15:40:00,87.28,87.29,87.26,87.26,291399.0,70.0113,70.0193,69.9952,69.9952,291399.0
2021-05-24 15:45:00,87.27,87.27,87.26,87.27,194278.0,70.0033,70.0033,69.9952,70.0033,194278.0
2021-05-24 15:50:00,87.26,87.27,87.22,87.23,675712.0,69.9952,70.0033,69.9631,69.9712,675712.0
2021-05-24 15:55:00,87.23,87.23,87.19,87.21,1219406.0,69.9712,69.9712,69.9391,69.9551,1219406.0
2021-05-25 09:30:00,87.26,87.28,87.24,87.26,182067.0,69.9952,70.0113,69.9792,69.9952,182067.0
2021-05-25 09:35:00,87.27,87.28,87.26,87.27,83469.0,70.0033,70.0113,69.9952,70.0033,83469.0
2021-05-25 09:40:00,87.28,87.28,87.26,87.27,48369.0,70.0113,70.0113,69.9952,70.0033,48369.0
2021-05-25 09:45:00,87.26,87.27,87.24,87.26,148267.0,69.9952,70.0033,69.9792,69.9952,148267.0
2021-05-25 09:50:00,87.25,87.26,87.21,87.23,278522.0,69.9872,69.9952,69.9551,69.9712,278522.0
2021-05-25 09:55:00,87.23,87.26,87.23,87.25,114216.0,69.9712,69.9952,69.9712,69.9872,114216.0
2021-05-25 10:00:00,87.25,87.27,87.23,87.25,156110.0,69.9872,70.0033,69.9712,69.9872,156110.0
2021-05-25 10:05:00,87.25,87.27,87.24,87.25,243871.0,69.9872,70.0033,69.9792,69.9872,243871.0
2021-05-25 10:10:00,87.25,87.26,87.24,87.25,91480.0,69.9872,69.9952,69.9792,69.9872,91480.0
2021-05-25 10:15:00,87.25,87.26,87.24,87.24,45224.0,69.9872,69.9952,69.9792,69.9792,45224.0
2021-05-25 10:20:00,87.24,87.27,87.24,87.27,201349.0,69.9792,70.0033,69.9792,70.0033,201349.0
2021-05-25 10:25:00,87.27,87.28,87.26,87.27,94078.0,70.0033,70.0113,69.9952,70.0033,94078.0
2021-05-25 10:30:00,87.27,87.28,87.24,87.25,56488.0,70.0033,70.0113,69.9792,69.9872,56488.0
2021-05-25 10:35:00,87.25,87.26,87.24,87.26,125982.0,69.9872,69.9952,69.9792,69.9952,125982.0
2021-05-25 10:40:00,87.26,87.26,87.24,87.25,117009.0,69.9952,69.9952,69.9792,69.9872,117009.0
2021-05-25 10:45:00,87.25,87.25,87.24,87.25,22482.0,69.9872,69.9872,69.9792,69.9872,22482.0
2021-05-25 10:50:00,87.25,87.25,87.23,87.23,57025.0,69.9872,69.9872,69.9712,69.9712,57025.0
2021-05-25 10:55:00,87.23,87.25,87.23,87.23,219142.0,69.9712,69.9872,69.9712,69.9712,219142.0
2021-05-25 11:00:00,87.24,87.24,87.22,87.22,123791.0,69.9792,69.9792,69.9631,69.9631,123791.0
2021-05-25 11:05:00,87.22,87.23,87.21,87.23,247791.0,69.9631,69.9712,69.9551,69.9712,247791.0
2021-05-25 11:10:00,87.23,87.24,87.22,87.22,177771.0,69.9712,69.9792,69.9631,69.9631,177771.0
2021-05-25 11:15:00,87.23,87.23,87.19,87.2,169487.0,69.9712,69.9712,69.9391,69.9471,169487.0
2021-05-25 11:20:00,87.21,87.21,87.19,87.2,66311.0,69.9551,69.9551,69.9391,69.9471,66311.0
2021-05-25 11:25:00,87.2,87.21,87.18,87.19,390631.0,69.9471,69.9551,69.9311,69.9391,390631.0
2021-05-25 11:30:00,87.19,87.2,87.17,87.17,69552.0,69.9391,69.9471,69.923,69.923,69552.0
2021-05-25 11:35:00,87.18,87.19,87.17,87.17,133228.0,69.9311,69.9391,69.923,69.923,133228.0
2021-05-25 11:40:00,87.17,87.21,87.17,87.19,349428.0,69.923,69.9551,69.923,69.9391,349428.0
2021-05-25 11:45:00,87.19,87.22,87.19,87.2,167189.0,69.9391,69.9631,69.9391,69.9471,167189.0
2021-05-25 11:50:00,87.2,87.21,87.18,87.19,87772.0,69.9471,69.9551,69.9311,69.9391,87772.0
2021-05-25 11:55:00,87.19,87.21,87.19,87.2,75654.0,69.9391,69.9551,69.9391,69.9471,75654.0
2021-05-25 12:00:00,87.21,87.22,87.2,87.21,30406.0,69.9551,69.9631,69.9471,69.9551,30406.0
2021-05-25 12:05:00,87.22,87.22,87.2,87.22,237537.0,69.9631,69.9631,69.9471,69.9631,237537.0
2021-05-25 12:10:00,87.21,87.22,87.2,87.21,144412.0,69.9551,69.9631,69.9471,69.9551,144412.0
2021-05-25 12:15:00,87.21,87.21,87.2,87.21,140015.0,69.9551,69.9551,69.9471,69.9551,140015.0
2021-05-25 12:20:00,87.21,87.23,87.21,87.22,80312.0,69.9551,69.9712,69.9551,69.9631,80312.0
2021-05-25 12:25:00,87.22,87.23,87.21,87.22,101403.0,69.9631,69.9712,69.9551,69.9631,101403.0
2021-05-25 12:30:00,87.23,87.23,87.22,87.22,216821.0,69.9712,69.9712,69.9631,69.9631,216821.0
2021-05-25 12:35:00,87.22,87.22,87.2,87.21,197139.0,69.9631,69.9631,69.9471,69.9551,197139.0
2021-05-25 12:40:00,87.22,87.22,87.2,87.21,231119.0,69.9631,69.9631,69.9471,69.9551,231119.0
2021-05-25 12:45:00,87.21,87.22,87.21,87.22,31491.0,69.9551,69.9631,69.9551,69.9631,31491.0
2021-05-25 12:50:00,87.22,87.22,87.2,87.21,258404.0,69.9631,69.9631,69.9471,69.9551,258404.0
2021-05-25 12:55:00,87.2,87.21,87.17,87.18,297614.0,69.9471,69.9551,69.923,69.9311,297614.0
2021-05-25 13:00:00,87.19,87.19,87.13,87.15,390852.0,69.9391,69.9391,69.891,69.907,390852.0
2021-05-25 13:05:00,87.14,87.17,87.14,87.17,51110.0,69.899,69.923,69.899,69.923,51110.0
2021-05-25 13:10:00,87.16,87.18,87.16,87.17,40670.0,69.915,69.9311,69.915,69.923,40670.0
2021-05-25 13:15:00,87.17,87.19,87.17,87.18,25953.0,69.923,69.9391,69.923,69.9311,25953.0
2021-05-25 13:20:00,87.18,87.2,87.17,87.19,21284.0,69.9311,69.9471,69.923,69.9391,21284.0
2021-05-25 13:25:00,87.2,87.2,87.17,87.19,87667.0,69.9471,69.9471,69.923,69.9391,87667.0
2021-05-25 13:30:00,87.19,87.2,87.18,87.19,35412.0,69.9391,69.9471,69.9311,69.9391,35412.0
2021-05-25 13:35:00,87.19,87.2,87.18,87.2,28325.0,69.9391,69.9471,69.9311,69.9471,28325.0
2021-05-25 13:40:00,87.19,87.2,87.17,87.18,60299.0,69.9391,69.9471,69.923,69.9311,60299.0
2021-05-25 13:45:00,87.18,87.19,87.16,87.17,482125.0,69.9311,69.9391,69.915,69.923,482125.0
2021-05-25 13:50:00,87.17,87.2,87.16,87.19,240306.0,69.923,69.9471,69.915,69.9391,240306.0
2021-05-25 13:55:00,87.19,87.2,87.19,87.19,25555.0,69.9391,69.9471,69.9391,69.9391,25555.0
2021-05-25 14:00:00,87.19,87.2,87.17,87.17,177766.0,69.9391,69.9471,69.923,69.923,177766.0
2021-05-25 14:05:00,87.17,87.19,87.17,87.17,52833.0,69.923,69.9391,69.923,69.923,52833.0
2021-05-25 14:10:00,87.18,87.19,87.17,87.19,124135.0,69.9311,69.9391,69.923,69.9391,124135.0
2021-05-25 14:15:00,87.19,87.2,87.18,87.2,56829.0,69.9391,69.9471,69.9311,69.9471,56829.0
2021-05-25 14:20:00,87.2,87.2,87.18,87.2,107184.0,69.9471,69.9471,69.9311,69.9471,107184.0
2021-05-25 14:25:00,87.2,87.21,87.19,87.21,37652.0,69.9471,69.9551,69.9391,69.9551,37652.0
2021-05-25 14:30:00,87.2,87.22,87.2,87.22,52459.0,69.9471,69.9631,69.9471,69.9631,52459.0
2021-05-25 14:35:00,87.22,87.22,87.21,87.22,18410.0,69.9631,69.9631,69.9551,69.9631,18410.0
2021-05-25 14:40:00,87.22,87.23,87.22,87.23,41124.0,69.9631,69.9712,69.9631,69.9712,41124.0
2021-05-25 14:45:00,87.22,87.23,87.2,87.21,125652.0,69.9631,69.9712,69.9471,69.9551,125652.0
2021-05-25 14:50:00,87.21,87.22,87.19,87.2,203723.0,69.9551,69.9631,69.9391,69.9471,203723.0
2021-05-25 14:55:00,87.2,87.21,87.19,87.21,41942.0,69.9471,69.9551,69.9391,69.9551,41942.0
2021-05-25 15:00:00,87.2,87.21,87.19,87.2,61678.0,69.9471,69.9551,69.9391,69.9471,61678.0
2021-05-25 15:05:00,87.19,87.21,87.19,87.2,42388.0,69.9391,69.9551,69.9391,69.9471,42388.0
2021-05-25 15:10:00,87.2,87.21,87.19,87.2,159276.0,69.9471,69.9551,69.9391,69.9471,159276.0
2021-05-25 15:15:00,87.2,87.21,87.18,87.21,153666.0,69.9471,69.9551,69.9311,69.9551,153666.0
2021-05-25 15:20:00,87.2,87.22,87.2,87.22,204408.0,69.9471,69.9631,69.9471,69.9631,204408.0
2021-05-25 15:25:00,87.22,87.23,87.2,87.2,316690.0,69.9631,69.9712,69.9471,69.9471,316690.0
2021-05-25 15:30:00,87.21,87.21,87.18,87.18,103497.0,69.9551,69.9551,69.9311,69.9311,103497.0
2021-05-25 15:35:00,87.19,87.2,87.17,87.2,248786.0,69.9391,69.9471,69.923,69.9471,248786.0
2021-05-25 15:40:00,87.2,87.2,87.19,87.2,204778.0,69.9471,69.9471,69.9391,69.9471,204778.0
2021-05-25 15:45:00,87.2,87.2,87.19,87.19,209061.0,69.9471,69.9471,69.9391,69.9391,209061.0
2021-05-25 15:50:00,87.19,87.19,87.18,87.19,393801.0,69.9391,69.9391,69.9311,69.9391,393801.0
2021-05-25 15:55:00,87.19,87.22,87.18,87.21,1338850.0,69.9391,69.9631,69.9311,69.9551,1338850.0
2021-05-26 09:30:00,87.16,87.22,87.16,87.2,166882.0,69.915,69.9631,69.915,69.9471,166882.0
2021-05-26 09:35:00,87.21,87.21,87.19,87.2,285047.0,69.9551,69.9551,69.9391,69.9471,285047.0
2021-05-26 09:40:00,87.2,87.21,87.19,87.2,514810.0,69.9471,69.9551,69.9391,69.9471,514810.0
2021-05-26 09:45:00,87.2,87.2,87.16,87.17,281910.0,69.9471,69.9471,69.915,69.923,281910.0
2021-05-26 09:50:00,87.17,87.21,87.16,87.2,285957.0,69.923,69.9551,69.915,69.9471,285957.0
2021-05-26 09:55:00,87.2,87.22,87.19,87.2,125363.0,69.9471,69.9631,69.9391,69.9471,125363.0
2021-05-26 10:00:00,87.2,87.21,87.19,87.2,64439.0,69.9471,69.9551,69.9391,69.9471,64439.0
2021-05-26 10:05:00,87.2,87.21,87.19,87.2,60327.0,69.9471,69.9551,69.9391,69.9471,60327.0
2021-05-26 10:10:00,87.2,87.21,87.19,87.2,205574.0,69.9471,69.9551,69.9391,69.9471,205574.0
2021-05-26 10:15:00,87.2,87.21,87.18,87.2,400455.0,69.9471,69.9551,69.9311,69.9471,400455.0
2021-05-26 10:20:00,87.2,87.21,87.18,87.2,440069.0,69.9471,69.9551,69.9311,69.9471,440069.0
2021-05-26 10:25:00,87.2,87.2,87.17,87.2,246869.0,69.9471,69.9471,69.923,69.9471,246869.0
2021-05-26 10:30:00,87.2,87.2,87.18,87.18,431320.0,69.9471,69.9471,69.9311,69.9311,431320.0
2021-05-26 10:35:00,87.18,87.19,87.17,87.18,120542.0,69.9311,69.9391,69.923,69.9311,120542.0
2021-05-26 10:40:00,87.17,87.19,87.17,87.18,118535.0,69.923,69.9391,69.923,69.9311,118535.0
2021-05-26 10:45:00,87.18,87.19,87.18,87.19,59288.0,69.9311,69.9391,69.9311,69.9391,59288.0
2021-05-26 10:50:00,87.19,87.2,87.18,87.2,136216.0,69.9391,69.9471,69.9311,69.9471,136216.0
2021-05-26 10:55:00,87.19,87.21,87.19,87.2,37497.0,69.9391,69.9551,69.9391,69.9471,37497.0
2021-05-26 11:00:00,87.21,87.23,87.2,87.23,198513.0,69.9551,69.9712,69.9471,69.9712,198513.0
2021-05-26 11:05:00,87.23,87.25,87.22,87.23,203161.0,69.9712,69.9872,69.9631,69.9712,203161.0
2021-05-26 11:10:00,87.23,87.24,87.22,87.23,119607.0,69.9712,69.9792,69.9631,69.9712,119607.0
2021-05-26 11:15:00,87.23,87.24,87.22,87.23,89421.0,69.9712,69.9792,69.9631,69.9712,89421.0
2021-05-26 11:20:00,87.23,87.23,87.2,87.2,125749.0,69.9712,69.9712,69.9471,69.9471,125749.0
2021-05-26 11:25:00,87.2,87.22,87.2,87.21,106497.0,69.9471,69.9631,69.9471,69.9551,106497.0
2021-05-26 11:30:00,87.22,87.22,87.19,87.2,148784.0,69.9631,69.9631,69.9391,69.9471,148784.0
2021-05-26 11:35:00,87.2,87.21,87.19,87.2,62016.0,69.9471,69.9551,69.9391,69.9471,62016.0
2021-05-26 11:40:00,87.2,87.21,87.18,87.19,231590.0,69.9471,69.9551,69.9311,69.9391,231590.0
2021-05-26 11:45:00,87.19,87.2,87.19,87.2,227890.0,69.9391,69.9471,69.9391,69.9471,227890.0
2021-05-26 11:50:00,87.2,87.21,87.19,87.2,144496.0,69.9471,69.9551,69.9391,69.9471,144496.0
2021-05-26 11:55:00,87.2,87.22,87.2,87.21,34555.0,69.9471,69.9631,69.9471,69.9551,34555.0
2021-05-26 12:00:00,87.22,87.22,87.21,87.22,28116.0,69.9631,69.9631,69.9551,69.9631,28116.0
2021-05-26 12:05:00,87.22,87.22,87.21,87.21,39082.0,69.9631,69.9631,69.9551,69.9551,39082.0
2021-05-26 12:10:00,87.21,87.22,87.2,87.2,93531.0,69.9551,69.9631,69.9471,69.9471,93531.0
2021-05-26 12:15:00,87.2,87.22,87.2,87.21,67876.0,69.9471,69.9631,69.9471,69.9551,67876.0
2021-05-26 12:20:00,87.21,87.22,87.2,87.21,122580.0,69.9551,69.9631,69.9471,69.9551,122580.0
2021-05-26 12:25:00,87.21,87.21,87.2,87.2,26207.0,69.9551,69.9551,69.9471,69.9471,26207.0
2021-05-26 12:30:00,87.2,87.21,87.2,87.21,23944.0,69.9471,69.9551,69.9471,69.9551,23944.0
2021-05-26 12:35:00,87.21,87.22,87.21,87.21,15746.0,69.9551,69.9631,69.9551,69.9551,15746.0
2021-05-26 12:40:00,87.21,87.22,87.2,87.2,58626.0,69.9551,69.9631,69.9471,69.9471,58626.0
2021-05-26 12:45:00,87.21,87.23,87.2,87.22,162334.0,69.9551,69.9712,69.9471,69.9631,162334.0
2021-05-26 12:50:00,87.22,87.23,87.22,87.22,20788.0,69.9631,69.9712,69.9631,69.9631,20788.0
2021-05-26 12:55:00,87.22,87.22,87.21,87.21,34623.0,69.9631,69.9631,69.9551,69.9551,34623.0
2021-05-26 13:00:00,87.21,87.22,87.21,87.22,15770.0,69.9551,69.9631,69.9551,69.9631,15770.0
2021-05-26 13:05:00,87.22,87.23,87.2,87.21,73601.0,69.9631,69.9712,69.9471,69.9551,73601.0
2021-05-26 13:10:00,87.21,87.22,87.2,87.2,37867.0,69.9551,69.9631,69.9471,69.9471,37867.0
2021-05-26 13:15:00,87.2,87.21,87.2,87.2,26253.0,69.9471,69.9551,69.9471,69.9471,26253.0
2021-05-26 13:20:00,87.2,87.22,87.2,87.21,40770.0,69.9471,69.9631,69.9471,69.9551,40770.0
2021-05-26 13:25:00,87.21,87.22,87.21,87.21,9625.0,69.9551,69.9631,69.9551,69.9551,9625.0
2021-05-26 13:30:00,87.21,87.22,87.2,87.2,55874.0,69.9551,69.9631,69.9471,69.9471,55874.0
2021-05-26 13:35:00,87.2,87.21,87.19,87.2,58134.0,69.9471,69.9551,69.9391,69.9471,58134.0
2021-05-26 13:40:00,87.2,87.21,87.18,87.18,139514.0,69.9471,69.9551,69.9311,69.9311,139514.0
2021-05-26 13:45:00,87.18,87.2,87.18,87.19,66951.0,69.9311,69.9471,69.9311,69.9391,66951.0
2021-05-26 13:50:00,87.19,87.2,87.18,87.19,52066.0,69.9391,69.9471,69.9311,69.9391,52066.0
2021-05-26 13:55:00,87.19,87.2,87.18,87.19,181012.0,69.9391,69.9471,69.9311,69.9391,181012.0
2021-05-26 14:00:00,87.19,87.2,87.18,87.18,80254.0,69.9391,69.9471,69.9311,69.9311,80254.0
2021-05-26 14:05:00,87.19,87.2,87.18,87.19,164683.0,69.9391,69.9471,69.9311,69.9391,164683.0
2021-05-26 14:10:00,87.19,87.2,87.19,87.19,88750.0,69.9391,69.9471,69.9391,69.9391,88750.0
2021-05-26 14:15:00,87.19,87.2,87.19,87.2,81582.0,69.9391,69.9471,69.9391,69.9471,81582.0
2021-05-26 14:20:00,87.2,87.2,87.19,87.2,100245.0,69.9471,69.9471,69.9391,69.9471,100245.0
2021-05-26 14:25:00,87.2,87.2,87.19,87.2,14120.0,69.9471,69.9471,69.9391,69.9471,14120.0
2021-05-26 14:30:00,87.2,87.2,87.19,87.19,29717.0,69.9471,69.9471,69.9391,69.9391,29717.0
2021-05-26 14:35:00,87.19,87.2,87.19,87.19,71627.0,69.9391,69.9471,69.9391,69.9391,71627.0
2021-05-26 14:40:00,87.2,87.2,87.19,87.2,31497.0,69.9471,69.9471,69.9391,69.9471,31497.0
2021-05-26 14:45:00,87.2,87.21,87.19,87.2,86140.0,69.9471,69.9551,69.9391,69.9471,86140.0
2021-05-26 14:50:00,87.2,87.21,87.2,87.2,28739.0,69.9471,69.9551,69.9471,69.9471,28739.0
2021-05-26 14:55:00,87.2,87.21,87.19,87.21,98102.0,69.9471,69.9551,69.9391,69.9551,98102.0
2021-05-26 15:00:00,87.2,87.21,87.2,87.2,11484.0,69.9471,69.9551,69.9471,69.9471,11484.0
2021-05-26 15:05:00,87.2,87.22,87.2,87.21,166835.0,69.9471,69.9631,69.9471,69.9551,166835.0
2021-05-26 15:10:00,87.21,87.21,87.2,87.21,23148.0,69.9551,69.9551,69.9471,69.9551,23148.0
2021-05-26 15:15:00,87.2,87.21,87.2,87.2,27866.0,69.9471,69.9551,69.9471,69.9471,27866.0
2021-05-26 15:20:00,87.2,87.21,87.2,87.21,51381.0,69.9471,69.9551,69.9471,69.9551,51381.0
2021-05-26 15:25:00,87.2,87.21,87.2,87.2,164529.0,69.9471,69.9551,69.9471,69.9471,164529.0
2021-05-26 15:30:00,87.2,87.21,87.2,87.2,93685.0,69.9471,69.9551,69.9471,69.9471,93685.0
2021-05-26 15:35:00,87.21,87.21,87.2,87.2,93554.0,69.9551,69.9551,69.9471,69.9471,93554.0
2021-05-26 15:40:00,87.21,87.22,87.2,87.22,245982.0,69.9551,69.9631,69.9471,69.9631,245982.0
2021-05-26 15:45:00,87.21,87.23,87.21,87.23,385780.0,69.9551,69.9712,69.9551,69.9712,385780.0
2021-05-26 15:50:00,87.23,87.25,87.22,87.25,435097.0,69.9712,69.9872,69.9631,69.9872,435097.0
2021-05-26 15:55:00,87.25,87.27,87.24,87.25,978724.0,69.9872,70.0033,69.9792,69.9872,978724.0
2021-05-27 09:30:00,87.34,87.38,87.34,87.35,164293.0,70.0594,70.0915,70.0594,70.0674,164293.0
2021-05-27 09:35:00,87.34,87.37,87.34,87.34,343067.0,70.0594,70.0835,70.0594,70.0594,343067.0
2021-05-27 09:40:00,87.34,87.35,87.32,87.33,175237.0,70.0594,70.0674,70.0434,70.0514,175237.0
2021-05-27 09:45:00,87.33,87.33,87.3,87.3,137136.0,70.0514,70.0514,70.0273,70.0273,137136.0
2021-05-27 09:50:00,87.3,87.32,87.3,87.31,382920.0,70.0273,70.0434,70.0273,70.0353,382920.0
2021-05-27 09:55:00,87.31,87.31,87.3,87.3,270455.0,70.0353,70.0353,70.0273,70.0273,270455.0
2021-05-27 10:00:00,87.3,87.32,87.29,87.31,276386.0,70.0273,70.0434,70.0193,70.0353,276386.0
2021-05-27 10:05:00,87.31,87.32,87.3,87.32,37352.0,70.0353,70.0434,70.0273,70.0434,37352.0
2021-05-27 10:10:00,87.32,87.32,87.31,87.32,59535.0,70.0434,70.0434,70.0353,70.0434,59535.0
2021-05-27 10:15:00,87.32,87.33,87.31,87.33,699580.0,70.0434,70.0514,70.0353,70.0514,699580.0
2021-05-27 10:20:00,87.33,87.33,87.32,87.33,39844.0,70.0514,70.0514,70.0434,70.0514,39844.0
2021-05-27 10:25:00,87.33,87.33,87.32,87.33,84036.0,70.0514,70.0514,70.0434,70.0514,84036.0
2021-05-27 10:30:00,87.33,87.35,87.32,87.34,98931.0,70.0514,70.0674,70.0434,70.0594,98931.0
2021-05-27 10:35:00,87.34,87.35,87.32,87.33,174546.0,70.0594,70.0674,70.0434,70.0514,174546.0
2021-05-27 10:40:00,87.33,87.33,87.31,87.31,192718.0,70.0514,70.0514,70.0353,70.0353,192718.0
2021-05-27 10:45:00,87.31,87.32,87.31,87.32,13571.0,70.0353,70.0434,70.0353,70.0434,13571.0
2021-05-27 10:50:00,87.31,87.32,87.28,87.3,487087.0,70.0353,70.0434,70.0113,70.0273,487087.0
2021-05-27 10:55:00,87.3,87.31,87.29,87.31,254109.0,70.0273,70.0353,70.0193,70.0353,254109.0
2021-05-27 11:00:00,87.3,87.31,87.29,87.3,53740.0,70.0273,70.0353,70.0193,70.0273,53740.0
2021-05-27 11:05:00,87.3,87.31,87.29,87.3,65781.0,70.0273,70.0353,70.0193,70.0273,65781.0
2021-05-27 11:10:00,87.3,87.3,87.29,87.3,22934.0,70.0273,70.0273,70.0193,70.0273,22934.0
2021-05-27 11:15:00,87.3,87.3,87.29,87.3,20319.0,70.0273,70.0273,70.0193,70.0273,20319.0
2021-05-27 11:20:00,87.3,87.31,87.29,87.3,160011.0,70.0273,70.0353,70.0193,70.0273,160011.0
2021-05-27 11:25:00,87.3,87.3,87.28,87.29,62788.0,70.0273,70.0273,70.0113,70.0193,62788.0
2021-05-27 11:30:00,87.28,87.29,87.27,87.29,90437.0,70.0113,70.0193,70.0033,70.0193,90437.0
2021-05-27 11:35:00,87.29,87.29,87.28,87.29,20598.0,70.0193,70.0193,70.0113,70.0193,20598.0
2021-05-27 11:40:00,87.29,87.3,87.28,87.28,45763.0,70.0193,70.0273,70.0113,70.0113,45763.0
2021-05-27 11:45:00,87.29,87.29,87.28,87.28,17561.0,70.0193,70.0193,70.0113,70.0113,17561.0
2021-05-27 11:50:00,87.28,87.3,87.28,87.29,123329.0,70.0113,70.0273,70.0113,70.0193,123329.0
2021-05-27 11:55:00,87.3,87.31,87.29,87.31,72564.0,70.0273,70.0353,70.0193,70.0353,72564.0
2021-05-27 12:00:00,87.3,87.31,87.29,87.3,75103.0,70.0273,70.0353,70.0193,70.0273,75103.0
2021-05-27 12:05:00,87.3,87.3,87.29,87.3,9678.0,70.0273,70.0273,70.0193,70.0273,9678.0
2021-05-27 12:10:00,87.3,87.3,87.29,87.3,8100.0,70.0273,70.0273,70.0193,70.0273,8100.0
2021-05-27 12:15:00,87.3,87.3,87.29,87.3,14550.0,70.0273,70.0273,70.0193,70.0273,14550.0
2021-05-27 12:20:00,87.3,87.3,87.29,87.3,19028.0,70.0273,70.0273,70.0193,70.0273,19028.0
2021-05-27 12:25:00,87.3,87.3,87.28,87.29,26988.0,70.0273,70.0273,70.0113,70.0193,26988.0
2021-05-27 12:30:00,87.29,87.3,87.28,87.3,154489.0,70.0193,70.0273,70.0113,70.0273,154489.0
2021-05-27 12:35:00,87.3,87.3,87.29,87.29,16662.0,70.0273,70.0273,70.0193,70.0193,16662.0
2021-05-27 12:40:00,87.29,87.3,87.29,87.3,14481.0,70.0193,70.0273,70.0193,70.0273,14481.0
2021-05-27 12:45:00,87.29,87.29,87.26,87.27,118441.0,70.0193,70.0193,69.9952,70.0033,118441.0
2021-05-27 12:50:00,87.26,87.28,87.26,87.28,35083.0,69.9952,70.0113,69.9952,70.0113,35083.0
2021-05-27 12:55:00,87.28,87.28,87.27,87.27,6376.0,70.0113,70.0113,70.0033,70.0033,6376.0
2021-05-27 13:00:00,87.28,87.29,87.27,87.28,48068.0,70.0113,70.0193,70.0033,70.0113,48068.0
2021-05-27 13:05:00,87.28,87.29,87.27,87.28,23770.0,70.0113,70.0193,70.0033,70.0113,23770.0
2021-05-27 13:10:00,87.28,87.29,87.27,87.29,30428.0,70.0113,70.0193,70.0033,70.0193,30428.0
2021-05-27 13:15:00,87.29,87.29,87.27,87.29,41625.0,70.0193,70.0193,70.0033,70.0193,41625.0
2021-05-27 13:20:00,87.29,87.29,87.28,87.29,37722.0,70.0193,70.0193,70.0113,70.0193,37722.0
2021-05-27 13:25:00,87.29,87.29,87.28,87.29,47875.0,70.0193,70.0193,70.0113,70.0193,47875.0
2021-05-27 13:30:00,87.29,87.29,87.28,87.29,20126.0,70.0193,70.0193,70.0113,70.0193,20126.0
2021-05-27 13:35:00,87.29,87.3,87.28,87.29,206231.0,70.0193,70.0273,70.0113,70.0193,206231.0
2021-05-27 13:40:00,87.3,87.3,87.28,87.28,94308.0,70.0273,70.0273,70.0113,70.0113,94308.0
2021-05-27 13:45:00,87.28,87.28,87.27,87.28,1136.0,70.0113,70.0113,70.0033,70.0113,1136.0
2021-05-27 13:50:00,87.27,87.28,87.27,87.28,8607.0,70.0033,70.0113,70.0033,70.0113,8607.0
2021-05-27 13:55:00,87.28,87.28,87.27,87.28,5882.0,70.0113,70.0113,70.0033,70.0113,5882.0
2021-05-27 14:00:00,87.28,87.28,87.27,87.27,24882.0,70.0113,70.0113,70.0033,70.0033,24882.0
2021-05-27 14:05:00,87.27,87.28,87.26,87.27,250088.0,70.0033,70.0113,69.9952,70.0033,250088.0
2021-05-27 14:10:00,87.27,87.27,87.26,87.26,21829.0,70.0033,70.0033,69.9952,69.9952,21829.0
2021-05-27 14:15:00,87.27,87.27,87.25,87.26,41132.0,70.0033,70.0033,69.9872,69.9952,41132.0
2021-05-27 14:20:00,87.26,87.26,87.23,87.24,158201.0,69.9952,69.9952,69.9712,69.9792,158201.0
2021-05-27 14:25:00,87.24,87.27,87.23,87.27,224657.0,69.9792,70.0033,69.9712,70.0033,224657.0
2021-05-27 14:30:00,87.27,87.27,87.26,87.27,21777.0,70.0033,70.0033,69.9952,70.0033,21777.0
2021-05-27 14:35:00,87.27,87.27,87.26,87.27,41535.0,70.0033,70.0033,69.9952,70.0033,41535.0
2021-05-27 14:40:00,87.26,87.28,87.26,87.27,210520.0,69.9952,70.0113,69.9952,70.0033,210520.0
2021-05-27 14:45:00,87.27,87.28,87.26,87.27,92735.0,70.0033,70.0113,69.9952,70.0033,92735.0
2021-05-27 14:50:00,87.27,87.27,87.26,87.27,57881.0,70.0033,70.0033,69.9952,70.0033,57881.0
2021-05-27 14:55:00,87.27,87.28,87.27,87.28,37698.0,70.0033,70.0113,70.0033,70.0113,37698.0
2021-05-27 15:00:00,87.28,87.28,87.24,87.25,210907.0,70.0113,70.0113,69.9792,69.9872,210907.0
2021-05-27 15:05:00,87.25,87.26,87.24,87.26,96053.0,69.9872,69.9952,69.9792,69.9952,96053.0
2021-05-27 15:10:00,87.26,87.27,87.25,87.26,34482.0,69.9952,70.0033,69.9872,69.9952,34482.0
2021-05-27 15:15:00,87.27,87.27,87.26,87.27,35181.0,70.0033,70.0033,69.9952,70.0033,35181.0
2021-05-27 15:20:00,87.27,87.27,87.25,87.26,91595.0,70.0033,70.0033,69.9872,69.9952,91595.0
2021-05-27 15:25:00,87.26,87.27,87.26,87.26,32044.0,69.9952,70.0033,69.9952,69.9952,32044.0
2021-05-27 15:30:00,87.27,87.27,87.24,87.26,120521.0,70.0033,70.0033,69.9792,69.9952,120521.0
2021-05-27 15:35:00,87.26,87.27,87.25,87.26,114677.0,69.9952,70.0033,69.9872,69.9952,114677.0
2021-05-27 15:40:00,87.26,87.28,87.26,87.28,211892.0,69.9952,70.0113,69.9952,70.0113,211892.0
2021-05-27 15:45:00,87.28,87.29,87.26,87.27,826156.0,70.0113,70.0193,69.9952,70.0033,826156.0
2021-05-27 15:50:00,87.27,87.27,87.2,87.2,932296.0,70.0033,70.0033,69.9471,69.9471,932296.0
2021-05-27 15:55:00,87.21,87.22,87.2,87.21,1388666.0,69.9551,69.9631,69.9471,69.9551,1388666.0
2021-05-28 09:30:00,87.3,87.34,87.3,87.32,182935.0,70.0273,70.0594,70.0273,70.0434,182935.0
2021-05-28 09:35:00,87.33,87.34,87.31,87.33,101673.0,70.0514,70.0594,70.0353,70.0514,101673.0
2021-05-28 09:40:00,87.33,87.33,87.31,87.31,63438.0,70.0514,70.0514,70.0353,70.0353,63438.0
2021-05-28 09:45:00,87.31,87.33,87.29,87.3,200949.0,70.0353,70.0514,70.0193,70.0273,200949.0
2021-05-28 09:50:00,87.3,87.31,87.29,87.3,98668.0,70.0273,70.0353,70.0193,70.0273,98668.0
2021-05-28 09:55:00,87.31,87.32,87.3,87.32,123496.0,70.0353,70.0434,70.0273,70.0434,123496.0
2021-05-28 10:00:00,87.31,87.33,87.3,87.31,195653.0,70.0353,70.0514,70.0273,70.0353,195653.0
2021-05-28 10:05:00,87.31,87.32,87.3,87.31,57231.0,70.0353,70.0434,70.0273,70.0353,57231.0
2021-05-28 10:10:00,87.31,87.31,87.29,87.3,27420.0,70.0353,70.0353,70.0193,70.0273,27420.0
2021-05-28 10:15:00,87.3,87.3,87.28,87.29,359862.0,70.0273,70.0273,70.0113,70.0193,359862.0
2021-05-28 10:20:00,87.29,87.29,87.27,87.27,81646.0,70.0193,70.0193,70.0033,70.0033,81646.0
2021-05-28 10:25:00,87.27,87.28,87.26,87.26,201555.0,70.0033,70.0113,69.9952,69.9952,201555.0
2021-05-28 10:30:00,87.27,87.27,87.26,87.27,136629.0,70.0033,70.0033,69.9952,70.0033,136629.0
2021-05-28 10:35:00,87.27,87.28,87.26,87.27,90862.0,70.0033,70.0113,69.9952,70.0033,90862.0
2021-05-28 10:40:00,87.27,87.28,87.27,87.27,30365.0,70.0033,70.0113,70.0033,70.0033,30365.0
2021-05-28 10:45:00,87.27,87.28,87.24,87.25,107757.0,70.0033,70.0113,69.9792,69.9872,107757.0
2021-05-28 10:50:00,87.24,87.26,87.24,87.25,229233.0,69.9792,69.9952,69.9792,69.9872,229233.0
2021-05-28 10:55:00,87.25,87.26,87.24,87.24,252436.0,69.9872,69.9952,69.9792,69.9792,252436.0
2021-05-28 11:00:00,87.25,87.27,87.24,87.26,106024.0,69.9872,70.0033,69.9792,69.9952,106024.0
2021-05-28 11:05:00,87.25,87.27,87.25,87.27,173857.0,69.9872,70.0033,69.9872,70.0033,173857.0
2021-05-28 11:10:00,87.27,87.27,87.26,87.27,17758.0,70.0033,70.0033,69.9952,70.0033,17758.0
2021-05-28 11:15:00,87.27,87.28,87.26,87.28,30447.0,70.0033,70.0113,69.9952,70.0113,30447.0
2021-05-28 11:20:00,87.28,87.29,87.27,87.28,107323.0,70.0113,70.0193,70.0033,70.0113,107323.0
2021-05-28 11:25:00,87.28,87.29,87.28,87.28,121925.0,70.0113,70.0193,70.0113,70.0113,121925.0
2021-05-28 11:30:00,87.28,87.29,87.28,87.29,24335.0,70.0113,70.0193,70.0113,70.0193,24335.0
2021-05-28 11:35:00,87.29,87.31,87.28,87.31,202741.0,70.0193,70.0353,70.0113,70.0353,202741.0
2021-05-28 11:40:00,87.31,87.33,87.3,87.33,81573.0,70.0353,70.0514,70.0273,70.0514,81573.0
2021-05-28 11:45:00,87.33,87.33,87.3,87.31,64281.0,70.0514,70.0514,70.0273,70.0353,64281.0
2021-05-28 11:50:00,87.31,87.35,87.31,87.34,911140.0,70.0353,70.0674,70.0353,70.0594,911140.0
2021-05-28 11:55:00,87.34,87.35,87.31,87.31,83437.0,70.0594,70.0674,70.0353,70.0353,83437.0
2021-05-28 12:00:00,87.31,87.33,87.31,87.33,36962.0,70.0353,70.0514,70.0353,70.0514,36962.0
2021-05-28 12:05:00,87.33,87.34,87.32,87.34,20907.0,70.0514,70.0594,70.0434,70.0594,20907.0
2021-05-28 12:10:00,87.33,87.34,87.32,87.33,98582.0,70.0514,70.0594,70.0434,70.0514,98582.0
2021-05-28 12:15:00,87.33,87.34,87.31,87.31,53794.0,70.0514,70.0594,70.0353,70.0353,53794.0
2021-05-28 12:20:00,87.31,87.32,87.3,87.31,323773.0,70.0353,70.0434,70.0273,70.0353,323773.0
2021-05-28 12:25:00,87.31,87.32,87.29,87.29,125355.0,70.0353,70.0434,70.0193,70.0193,125355.0
2021-05-28 12:30:00,87.29,87.29,87.28,87.29,20830.0,70.0193,70.0193,70.0113,70.0193,20830.0
2021-05-28 12:35:00,87.29,87.29,87.28,87.29,28840.0,70.0193,70.0193,70.0113,70.0193,28840.0
2021-05-28 12:40:00,87.28,87.29,87.28,87.28,316848.0,70.0113,70.0193,70.0113,70.0113,316848.0
2021-05-28 12:45:00,87.28,87.29,87.26,87.27,93617.0,70.0113,70.0193,69.9952,70.0033,93617.0
2021-05-28 12:50:00,87.27,87.28,87.26,87.28,95909.0,70.0033,70.0113,69.9952,70.0113,95909.0
2021-05-28 12:55:00,87.27,87.29,87.27,87.28,203354.0,70.0033,70.0193,70.0033,70.0113,203354.0
2021-05-28 13:00:00,87.28,87.29,87.27,87.29,11028.0,70.0113,70.0193,70.0033,70.0193,11028.0
2021-05-28 13:05:00,87.29,87.29,87.28,87.29,18581.0,70.0193,70.0193,70.0113,70.0193,18581.0
2021-05-28 13:10:00,87.29,87.29,87.25,87.26,53282.0,70.0193,70.0193,69.9872,69.9952,53282.0
2021-05-28 13:15:00,87.26,87.27,87.25,87.27,95928.0,69.9952,70.0033,69.9872,70.0033,95928.0
2021-05-28 13:20:00,87.27,87.27,87.26,87.27,13755.0,70.0033,70.0033,69.9952,70.0033,13755.0
2021-05-28 13:25:00,87.27,87.27,87.25,87.26,25154.0,70.0033,70.0033,69.9872,69.9952,25154.0
2021-05-28 13:30:00,87.25,87.26,87.25,87.26,16424.0,69.9872,69.9952,69.9872,69.9952,16424.0
2021-05-28 13:35:00,87.26,87.27,87.25,87.26,59613.0,69.9952,70.0033,69.9872,69.9952,59613.0
2021-05-28 13:40:00,87.26,87.27,87.24,87.27,150867.0,69.9952,70.0033,69.9792,70.0033,150867.0
2021-05-28 13:45:00,87.26,87.27,87.25,87.27,59638.0,69.9952,70.0033,69.9872,70.0033,59638.0
2021-05-28 13:50:00,87.27,87.27,87.25,87.25,126839.0,70.0033,70.0033,69.9872,69.9872,126839.0
2021-05-28 13:55:00,87.26,87.27,87.25,87.27,125288.0,69.9952,70.0033,69.9872,70.0033,125288.0
2021-05-28 14:00:00,87.26,87.27,87.25,87.25,165992.0,69.9952,70.0033,69.9872,69.9872,165992.0
2021-05-28 14:05:00,87.26,87.26,87.24,87.25,158502.0,69.9952,69.9952,69.9792,69.9872,158502.0
2021-05-28 14:10:00,87.25,87.25,87.22,87.23,36621.0,69.9872,69.9872,69.9631,69.9712,36621.0
2021-05-28 14:15:00,87.23,87.23,87.22,87.23,26780.0,69.9712,69.9712,69.9631,69.9712,26780.0
2021-05-28 14:20:00,87.23,87.24,87.22,87.23,149698.0,69.9712,69.9792,69.9631,69.9712,149698.0
2021-05-28 14:25:00,87.24,87.26,87.23,87.26,94793.0,69.9792,69.9952,69.9712,69.9952,94793.0
2021-05-28 14:30:00,87.25,87.26,87.25,87.26,66117.0,69.9872,69.9952,69.9872,69.9952,66117.0
2021-05-28 14:35:00,87.26,87.26,87.25,87.26,33649.0,69.9952,69.9952,69.9872,69.9952,33649.0
2021-05-28 14:40:00,87.26,87.27,87.25,87.27,38896.0,69.9952,70.0033,69.9872,70.0033,38896.0
2021-05-28 14:45:00,87.27,87.28,87.26,87.27,43253.0,70.0033,70.0113,69.9952,70.0033,43253.0
2021-05-28 14:50:00,87.28,87.28,87.26,87.28,51359.0,70.0113,70.0113,69.9952,70.0113,51359.0
2021-05-28 14:55:00,87.28,87.28,87.27,87.28,31764.0,70.0113,70.0113,70.0033,70.0113,31764.0
2021-05-28 15:00:00,87.28,87.28,87.27,87.27,31744.0,70.0113,70.0113,70.0033,70.0033,31744.0
2021-05-28 15:05:00,87.28,87.29,87.25,87.26,176248.0,70.0113,70.0193,69.9872,69.9952,176248.0
2021-05-28 15:10:00,87.26,87.26,87.23,87.23,50695.0,69.9952,69.9952,69.9712,69.9712,50695.0
2021-05-28 15:15:00,87.23,87.25,87.22,87.25,65844.0,69.9712,69.9872,69.9631,69.9872,65844.0
2021-05-28 15:20:00,87.25,87.25,87.24,87.25,25241.0,69.9872,69.9872,69.9792,69.9872,25241.0
2021-05-28 15:25:00,87.25,87.25,87.24,87.25,27093.0,69.9872,69.9872,69.9792,69.9872,27093.0
2021-05-28 15:30:00,87.24,87.28,87.24,87.27,349707.0,69.9792,70.0113,69.9792,70.0033,349707.0
2021-05-28 15:35:00,87.26,87.3,87.26,87.29,315029.0,69.9952,70.0273,69.9952,70.0193,315029.0
2021-05-28 15:40:00,87.29,87.29,87.26,87.28,285264.0,70.0193,70.0193,69.9952,70.0113,285264.0
2021-05-28 15:45:00,87.27,87.29,87.27,87.28,169562.0,70.0033,70.0193,70.0033,70.0113,169562.0
2021-05-28 15:50:00,87.28,87.28,87.23,87.23,442477.0,70.0113,70.0113,69.9712,69.9712,442477.0
2021-05-28 15:55:00,87.23,87.24,87.18,87.2,1690795.0,69.9712,69.9792,69.9311,69.9471,1690795.0
2021-06-01 09:30:00,87.05,87.06,87.01,87.03,263303.0,70.0599,70.0679,70.0277,70.0438,263303.0
2021-06-01 09:35:00,87.03,87.04,87.0,87.01,1563776.0,70.0438,70.0518,70.0196,70.0277,1563776.0
2021-06-01 09:40:00,87.0,87.01,87.0,87.01,146161.0,70.0196,70.0277,70.0196,70.0277,146161.0
2021-06-01 09:45:00,87.01,87.03,87.0,87.03,662021.0,70.0277,70.0438,70.0196,70.0438,662021.0
2021-06-01 09:50:00,87.03,87.03,87.0,87.02,245170.0,70.0438,70.0438,70.0196,70.0357,245170.0
2021-06-01 09:55:00,87.02,87.07,87.01,87.06,242150.0,70.0357,70.076,70.0277,70.0679,242150.0
2021-06-01 10:00:00,87.06,87.09,87.04,87.06,443427.0,70.0679,70.0921,70.0518,70.0679,443427.0
2021-06-01 10:05:00,87.05,87.08,87.05,87.08,111553.0,70.0599,70.084,70.0599,70.084,111553.0
2021-06-01 10:10:00,87.08,87.08,87.03,87.04,585485.0,70.084,70.084,70.0438,70.0518,585485.0
2021-06-01 10:15:00,87.04,87.05,87.01,87.04,143600.0,70.0518,70.0599,70.0277,70.0518,143600.0
2021-06-01 10:20:00,87.04,87.05,87.02,87.04,193689.0,70.0518,70.0599,70.0357,70.0518,193689.0
2021-06-01 10:25:00,87.05,87.06,87.04,87.06,123063.0,70.0599,70.0679,70.0518,70.0679,123063.0
2021-06-01 10:30:00,87.06,87.07,87.05,87.07,127853.0,70.0679,70.076,70.0599,70.076,127853.0
2021-06-01 10:35:00,87.06,87.07,87.04,87.05,129319.0,70.0679,70.076,70.0518,70.0599,129319.0
2021-06-01 10:40:00,87.05,87.07,87.04,87.06,70148.0,70.0599,70.076,70.0518,70.0679,70148.0
2021-06-01 10:45:00,87.06,87.07,87.03,87.04,182903.0,70.0679,70.076,70.0438,70.0518,182903.0
2021-06-01 10:50:00,87.04,87.04,87.02,87.04,147803.0,70.0518,70.0518,70.0357,70.0518,147803.0
2021-06-01 10:55:00,87.04,87.05,87.02,87.05,202885.0,70.0518,70.0599,70.0357,70.0599,202885.0
2021-06-01 11:00:00,87.05,87.05,87.04,87.05,103489.0,70.0599,70.0599,70.0518,70.0599,103489.0
2021-06-01 11:05:00,87.04,87.06,87.04,87.06,119832.0,70.0518,70.0679,70.0518,70.0679,119832.0
2021-06-01 11:10:00,87.06,87.09,87.05,87.08,364788.0,70.0679,70.0921,70.0599,70.084,364788.0
2021-06-01 11:15:00,87.08,87.08,87.07,87.08,18667.0,70.084,70.084,70.076,70.084,18667.0
2021-06-01 11:20:00,87.08,87.09,87.08,87.08,111381.0,70.084,70.0921,70.084,70.084,111381.0
2021-06-01 11:25:00,87.08,87.1,87.07,87.09,155595.0,70.084,70.1001,70.076,70.0921,155595.0
2021-06-01 11:30:00,87.09,87.1,87.09,87.09,239413.0,70.0921,70.1001,70.0921,70.0921,239413.0
2021-06-01 11:35:00,87.09,87.11,87.09,87.11,126992.0,70.0921,70.1082,70.0921,70.1082,126992.0
2021-06-01 11:40:00,87.11,87.12,87.1,87.12,129561.0,70.1082,70.1162,70.1001,70.1162,129561.0
2021-06-01 11:45:00,87.12,87.12,87.11,87.12,78281.0,70.1162,70.1162,70.1082,70.1162,78281.0
2021-06-01 11:50:00,87.11,87.12,87.09,87.11,143425.0,70.1082,70.1162,70.0921,70.1082,143425.0
2021-06-01 11:55:00,87.11,87.14,87.1,87.14,288073.0,70.1082,70.1323,70.1001,70.1323,288073.0
2021-06-01 12:00:00,87.14,87.16,87.13,87.16,439269.0,70.1323,70.1484,70.1243,70.1484,439269.0
2021-06-01 12:05:00,87.16,87.16,87.13,87.13,149237.0,70.1484,70.1484,70.1243,70.1243,149237.0
2021-06-01 12:10:00,87.13,87.14,87.13,87.14,21829.0,70.1243,70.1323,70.1243,70.1323,21829.0
2021-06-01 12:15:00,87.14,87.14,87.12,87.13,76866.0,70.1323,70.1323,70.1162,70.1243,76866.0
2021-06-01 12:20:00,87.12,87.14,87.12,87.13,69848.0,70.1162,70.1323,70.1162,70.1243,69848.0
2021-06-01 12:25:00,87.13,87.13,87.11,87.12,353852.0,70.1243,70.1243,70.1082,70.1162,353852.0
2021-06-01 12:30:00,87.12,87.12,87.11,87.12,42063.0,70.1162,70.1162,70.1082,70.1162,42063.0
2021-06-01 12:35:00,87.12,87.13,87.11,87.13,59460.0,70.1162,70.1243,70.1082,70.1243,59460.0
2021-06-01 12:40:00,87.13,87.13,87.12,87.13,34485.0,70.1243,70.1243,70.1162,70.1243,34485.0
2021-06-01 12:45:00,87.13,87.13,87.12,87.13,15101.0,70.1243,70.1243,70.1162,70.1243,15101.0
2021-06-01 12:50:00,87.13,87.13,87.1,87.11,118568.0,70.1243,70.1243,70.1001,70.1082,118568.0
2021-06-01 12:55:00,87.11,87.12,87.11,87.12,26944.0,70.1082,70.1162,70.1082,70.1162,26944.0
2021-06-01 13:00:00,87.12,87.12,87.11,87.12,8858.0,70.1162,70.1162,70.1082,70.1162,8858.0
2021-06-01 13:05:00,87.12,87.12,87.08,87.1,264537.0,70.1162,70.1162,70.084,70.1001,264537.0
2021-06-01 13:10:00,87.11,87.11,87.09,87.09,55989.0,70.1082,70.1082,70.0921,70.0921,55989.0
2021-06-01 13:15:00,87.09,87.1,87.09,87.09,62322.0,70.0921,70.1001,70.0921,70.0921,62322.0
2021-06-01 13:20:00,87.09,87.1,87.06,87.09,500520.0,70.0921,70.1001,70.0679,70.0921,500520.0
2021-06-01 13:25:00,87.09,87.09,87.07,87.09,237632.0,70.0921,70.0921,70.076,70.0921,237632.0
2021-06-01 13:30:00,87.09,87.1,87.07,87.09,245085.0,70.0921,70.1001,70.076,70.0921,245085.0
2021-06-01 13:35:00,87.09,87.1,87.09,87.1,36639.0,70.0921,70.1001,70.0921,70.1001,36639.0
2021-06-01 13:40:00,87.09,87.1,87.09,87.09,24198.0,70.0921,70.1001,70.0921,70.0921,24198.0
2021-06-01 13:45:00,87.1,87.1,87.09,87.09,27688.0,70.1001,70.1001,70.0921,70.0921,27688.0
2021-06-01 13:50:00,87.1,87.1,87.09,87.1,39845.0,70.1001,70.1001,70.0921,70.1001,39845.0
2021-06-01 13:55:00,87.1,87.11,87.09,87.11,200653.0,70.1001,70.1082,70.0921,70.1082,200653.0
2021-06-01 14:00:00,87.11,87.12,87.1,87.12,58314.0,70.1082,70.1162,70.1001,70.1162,58314.0
2021-06-01 14:05:00,87.12,87.12,87.11,87.12,37107.0,70.1162,70.1162,70.1082,70.1162,37107.0
2021-06-01 14:10:00,87.12,87.12,87.11,87.12,32847.0,70.1162,70.1162,70.1082,70.1162,32847.0
2021-06-01 14:15:00,87.12,87.13,87.11,87.12,195896.0,70.1162,70.1243,70.1082,70.1162,195896.0
2021-06-01 14:20:00,87.12,87.15,87.12,87.14,740961.0,70.1162,70.1404,70.1162,70.1323,740961.0
2021-06-01 14:25:00,87.14,87.15,87.13,87.14,105407.0,70.1323,70.1404,70.1243,70.1323,105407.0
2021-06-01 14:30:00,87.14,87.14,87.13,87.14,30355.0,70.1323,70.1323,70.1243,70.1323,30355.0
2021-06-01 14:35:00,87.13,87.14,87.13,87.14,50053.0,70.1243,70.1323,70.1243,70.1323,50053.0
2021-06-01 14:40:00,87.14,87.16,87.13,87.16,199450.0,70.1323,70.1484,70.1243,70.1484,199450.0
2021-06-01 14:45:00,87.16,87.16,87.14,87.15,215246.0,70.1484,70.1484,70.1323,70.1404,215246.0
2021-06-01 14:50:00,87.15,87.16,87.14,87.15,215312.0,70.1404,70.1484,70.1323,70.1404,215312.0
2021-06-01 14:55:00,87.16,87.16,87.15,87.15,14089.0,70.1484,70.1484,70.1404,70.1404,14089.0
2021-06-01 15:00:00,87.16,87.16,87.15,87.15,18046.0,70.1484,70.1484,70.1404,70.1404,18046.0
2021-06-01 15:05:00,87.16,87.16,87.13,87.14,242845.0,70.1484,70.1484,70.1243,70.1323,242845.0
2021-06-01 15:10:00,87.13,87.14,87.1,87.1,511230.0,70.1243,70.1323,70.1001,70.1001,511230.0
2021-06-01 15:15:00,87.1,87.11,87.09,87.11,75013.0,70.1001,70.1082,70.0921,70.1082,75013.0
2021-06-01 15:20:00,87.11,87.12,87.1,87.11,194326.0,70.1082,70.1162,70.1001,70.1082,194326.0
2021-06-01 15:25:00,87.11,87.12,87.1,87.1,71717.0,70.1082,70.1162,70.1001,70.1001,71717.0
2021-06-01 15:30:00,87.1,87.11,87.09,87.09,585578.0,70.1001,70.1082,70.0921,70.0921,585578.0
2021-06-01 15:35:00,87.1,87.1,87.09,87.1,73767.0,70.1001,70.1001,70.0921,70.1001,73767.0
2021-06-01 15:40:00,87.1,87.1,87.09,87.1,230909.0,70.1001,70.1001,70.0921,70.1001,230909.0
2021-06-01 15:45:00,87.1,87.12,87.09,87.12,406910.0,70.1001,70.1162,70.0921,70.1162,406910.0
2021-06-01 15:50:00,87.11,87.13,87.1,87.13,736190.0,70.1082,70.1243,70.1001,70.1243,736190.0
2021-06-01 15:55:00,87.13,87.15,87.12,87.14,1513700.0,70.1243,70.1404,70.1162,70.1323,1513700.0
2021-06-02 09:30:00,87.15,87.19,87.12,87.14,214779.0,70.1404,70.1726,70.1162,70.1323,214779.0
2021-06-02 09:35:00,87.14,87.18,87.14,87.18,308949.0,70.1323,70.1645,70.1323,70.1645,308949.0
2021-06-02 09:40:00,87.17,87.22,87.17,87.2,218419.0,70.1565,70.1967,70.1565,70.1806,218419.0
2021-06-02 09:45:00,87.2,87.26,87.2,87.26,326431.0,70.1806,70.2289,70.1806,70.2289,326431.0
2021-06-02 09:50:00,87.26,87.26,87.24,87.25,70752.0,70.2289,70.2289,70.2128,70.2209,70752.0
2021-06-02 09:55:00,87.25,87.25,87.22,87.23,65036.0,70.2209,70.2209,70.1967,70.2048,65036.0
2021-06-02 10:00:00,87.23,87.25,87.21,87.25,176264.0,70.2048,70.2209,70.1887,70.2209,176264.0
2021-06-02 10:05:00,87.25,87.26,87.23,87.25,77099.0,70.2209,70.2289,70.2048,70.2209,77099.0
2021-06-02 10:10:00,87.25,87.26,87.23,87.23,199330.0,70.2209,70.2289,70.2048,70.2048,199330.0
2021-06-02 10:15:00,87.24,87.25,87.23,87.24,292059.0,70.2128,70.2209,70.2048,70.2128,292059.0
2021-06-02 10:20:00,87.24,87.25,87.24,87.25,183273.0,70.2128,70.2209,70.2128,70.2209,183273.0
2021-06-02 10:25:00,87.25,87.27,87.24,87.27,180220.0,70.2209,70.2369,70.2128,70.2369,180220.0
2021-06-02 10:30:00,87.27,87.27,87.24,87.25,122256.0,70.2369,70.2369,70.2128,70.2209,122256.0
2021-06-02 10:35:00,87.24,87.25,87.23,87.25,133944.0,70.2128,70.2209,70.2048,70.2209,133944.0
2021-06-02 10:40:00,87.25,87.26,87.24,87.26,104054.0,70.2209,70.2289,70.2128,70.2289,104054.0
2021-06-02 10:45:00,87.26,87.26,87.24,87.24,192981.0,70.2289,70.2289,70.2128,70.2128,192981.0
2021-06-02 10:50:00,87.24,87.25,87.21,87.22,159863.0,70.2128,70.2209,70.1887,70.1967,159863.0
2021-06-02 10:55:00,87.22,87.22,87.21,87.22,7191.0,70.1967,70.1967,70.1887,70.1967,7191.0
2021-06-02 11:00:00,87.22,87.23,87.21,87.22,167744.0,70.1967,70.2048,70.1887,70.1967,167744.0
2021-06-02 11:05:00,87.22,87.23,87.22,87.22,30546.0,70.1967,70.2048,70.1967,70.1967,30546.0
2021-06-02 11:10:00,87.23,87.24,87.22,87.23,41201.0,70.2048,70.2128,70.1967,70.2048,41201.0
2021-06-02 11:15:00,87.23,87.24,87.22,87.23,155158.0,70.2048,70.2128,70.1967,70.2048,155158.0
2021-06-02 11:20:00,87.23,87.23,87.21,87.22,416880.0,70.2048,70.2048,70.1887,70.1967,416880.0
2021-06-02 11:25:00,87.21,87.22,87.21,87.22,316659.0,70.1887,70.1967,70.1887,70.1967,316659.0
2021-06-02 11:30:00,87.22,87.22,87.21,87.22,202031.0,70.1967,70.1967,70.1887,70.1967,202031.0
2021-06-02 11:35:00,87.22,87.22,87.2,87.21,95180.0,70.1967,70.1967,70.1806,70.1887,95180.0
2021-06-02 11:40:00,87.21,87.22,87.2,87.22,58844.0,70.1887,70.1967,70.1806,70.1967,58844.0
2021-06-02 11:45:00,87.22,87.22,87.21,87.22,59937.0,70.1967,70.1967,70.1887,70.1967,59937.0
2021-06-02 11:50:00,87.21,87.22,87.21,87.22,167374.0,70.1887,70.1967,70.1887,70.1967,167374.0
2021-06-02 11:55:00,87.21,87.23,87.21,87.22,150471.0,70.1887,70.2048,70.1887,70.1967,150471.0
2021-06-02 12:00:00,87.23,87.23,87.22,87.23,23781.0,70.2048,70.2048,70.1967,70.2048,23781.0
2021-06-02 12:05:00,87.23,87.23,87.22,87.23,7853.0,70.2048,70.2048,70.1967,70.2048,7853.0
2021-06-02 12:10:00,87.23,87.23,87.22,87.23,41200.0,70.2048,70.2048,70.1967,70.2048,41200.0
2021-06-02 12:15:00,87.23,87.23,87.22,87.23,49095.0,70.2048,70.2048,70.1967,70.2048,49095.0
2021-06-02 12:20:00,87.22,87.23,87.22,87.23,27355.0,70.1967,70.2048,70.1967,70.2048,27355.0
2021-06-02 12:25:00,87.24,87.25,87.23,87.25,120842.0,70.2128,70.2209,70.2048,70.2209,120842.0
2021-06-02 12:30:00,87.24,87.25,87.23,87.24,114029.0,70.2128,70.2209,70.2048,70.2128,114029.0
2021-06-02 12:35:00,87.23,87.24,87.23,87.24,25538.0,70.2048,70.2128,70.2048,70.2128,25538.0
2021-06-02 12:40:00,87.24,87.25,87.24,87.25,106910.0,70.2128,70.2209,70.2128,70.2209,106910.0
2021-06-02 12:45:00,87.25,87.26,87.24,87.26,263550.0,70.2209,70.2289,70.2128,70.2289,263550.0
2021-06-02 12:50:00,87.26,87.26,87.25,87.26,28614.0,70.2289,70.2289,70.2209,70.2289,28614.0
2021-06-02 12:55:00,87.26,87.26,87.24,87.25,63373.0,70.2289,70.2289,70.2128,70.2209,63373.0
2021-06-02 13:00:00,87.25,87.25,87.24,87.25,71485.0,70.2209,70.2209,70.2128,70.2209,71485.0
2021-06-02 13:05:00,87.25,87.25,87.23,87.24,89225.0,70.2209,70.2209,70.2048,70.2128,89225.0
2021-06-02 13:10:00,87.25,87.25,87.24,87.25,13921.0,70.2209,70.2209,70.2128,70.2209,13921.0
2021-06-02 13:15:00,87.25,87.25,87.24,87.25,21609.0,70.2209,70.2209,70.2128,70.2209,21609.0
2021-06-02 13:20:00,87.25,87.25,87.23,87.23,61682.0,70.2209,70.2209,70.2048,70.2048,61682.0
2021-06-02 13:25:00,87.23,87.25,87.23,87.25,115905.0,70.2048,70.2209,70.2048,70.2209,115905.0
2021-06-02 13:30:00,87.25,87.26,87.24,87.26,285784.0,70.2209,70.2289,70.2128,70.2289,285784.0
2021-06-02 13:35:00,87.26,87.26,87.25,87.26,125881.0,70.2289,70.2289,70.2209,70.2289,125881.0
2021-06-02 13:40:00,87.26,87.27,87.25,87.26,176124.0,70.2289,70.2369,70.2209,70.2289,176124.0
2021-06-02 13:45:00,87.26,87.26,87.23,87.24,50922.0,70.2289,70.2289,70.2048,70.2128,50922.0
2021-06-02 13:50:00,87.24,87.25,87.23,87.25,65232.0,70.2128,70.2209,70.2048,70.2209,65232.0
2021-06-02 13:55:00,87.25,87.26,87.24,87.26,82323.0,70.2209,70.2289,70.2128,70.2289,82323.0
2021-06-02 14:00:00,87.26,87.26,87.25,87.25,97171.0,70.2289,70.2289,70.2209,70.2209,97171.0
2021-06-02 14:05:00,87.26,87.26,87.24,87.25,77248.0,70.2289,70.2289,70.2128,70.2209,77248.0
2021-06-02 14:10:00,87.24,87.25,87.21,87.23,121678.0,70.2128,70.2209,70.1887,70.2048,121678.0
2021-06-02 14:15:00,87.23,87.24,87.22,87.23,92388.0,70.2048,70.2128,70.1967,70.2048,92388.0
2021-06-02 14:20:00,87.24,87.24,87.23,87.24,24236.0,70.2128,70.2128,70.2048,70.2128,24236.0
2021-06-02 14:25:00,87.23,87.24,87.23,87.24,17735.0,70.2048,70.2128,70.2048,70.2128,17735.0
2021-06-02 14:30:00,87.23,87.24,87.22,87.22,188443.0,70.2048,70.2128,70.1967,70.1967,188443.0
2021-06-02 14:35:00,87.23,87.25,87.22,87.25,41591.0,70.2048,70.2209,70.1967,70.2209,41591.0
2021-06-02 14:40:00,87.25,87.25,87.23,87.24,91526.0,70.2209,70.2209,70.2048,70.2128,91526.0
2021-06-02 14:45:00,87.24,87.24,87.23,87.23,35068.0,70.2128,70.2128,70.2048,70.2048,35068.0
2021-06-02 14:50:00,87.24,87.24,87.22,87.23,331782.0,70.2128,70.2128,70.1967,70.2048,331782.0
2021-06-02 14:55:00,87.23,87.24,87.22,87.23,54398.0,70.2048,70.2128,70.1967,70.2048,54398.0
2021-06-02 15:00:00,87.23,87.24,87.22,87.24,125431.0,70.2048,70.2128,70.1967,70.2128,125431.0
2021-06-02 15:05:00,87.24,87.26,87.24,87.25,81147.0,70.2128,70.2289,70.2128,70.2209,81147.0
2021-06-02 15:10:00,87.26,87.27,87.25,87.26,120905.0,70.2289,70.2369,70.2209,70.2289,120905.0
2021-06-02 15:15:00,87.26,87.27,87.25,87.27,190305.0,70.2289,70.2369,70.2209,70.2369,190305.0
2021-06-02 15:20:00,87.26,87.26,87.24,87.25,64221.0,70.2289,70.2289,70.2128,70.2209,64221.0
2021-06-02 15:25:00,87.24,87.25,87.23,87.24,101028.0,70.2128,70.2209,70.2048,70.2128,101028.0
2021-06-02 15:30:00,87.24,87.25,87.22,87.23,357900.0,70.2128,70.2209,70.1967,70.2048,357900.0
2021-06-02 15:35:00,87.23,87.24,87.23,87.23,58474.0,70.2048,70.2128,70.2048,70.2048,58474.0
2021-06-02 15:40:00,87.23,87.24,87.23,87.23,188005.0,70.2048,70.2128,70.2048,70.2048,188005.0
2021-06-02 15:45:00,87.23,87.24,87.21,87.23,322894.0,70.2048,70.2128,70.1887,70.2048,322894.0
2021-06-02 15:50:00,87.23,87.23,87.22,87.23,198557.0,70.2048,70.2048,70.1967,70.2048,198557.0
2021-06-02 15:55:00,87.23,87.25,87.21,87.24,855439.0,70.2048,70.2209,70.1887,70.2128,855439.0
2021-06-03 09:30:00,87.04,87.06,86.98,87.06,291314.0,70.0518,70.0679,70.0035,70.0679,291314.0
2021-06-03 09:35:00,87.06,87.06,87.04,87.05,520696.0,70.0679,70.0679,70.0518,70.0599,520696.0
2021-06-03 09:40:00,87.04,87.07,87.04,87.06,792299.0,70.0518,70.076,70.0518,70.0679,792299.0
2021-06-03 09:45:00,87.06,87.06,87.02,87.03,173472.0,70.0679,70.0679,70.0357,70.0438,173472.0
2021-06-03 09:50:00,87.03,87.06,87.03,87.06,227935.0,70.0438,70.0679,70.0438,70.0679,227935.0
2021-06-03 09:55:00,87.06,87.1,87.05,87.1,999227.0,70.0679,70.1001,70.0599,70.1001,999227.0
2021-06-03 10:00:00,87.09,87.1,87.08,87.09,226604.0,70.0921,70.1001,70.084,70.0921,226604.0
2021-06-03 10:05:00,87.09,87.11,87.08,87.09,279726.0,70.0921,70.1082,70.084,70.0921,279726.0
2021-06-03 10:10:00,87.1,87.1,87.08,87.1,32690.0,70.1001,70.1001,70.084,70.1001,32690.0
2021-06-03 10:15:00,87.1,87.1,87.07,87.1,389419.0,70.1001,70.1001,70.076,70.1001,389419.0
2021-06-03 10:20:00,87.1,87.1,87.09,87.09,264874.0,70.1001,70.1001,70.0921,70.0921,264874.0
2021-06-03 10:25:00,87.09,87.1,87.08,87.09,110460.0,70.0921,70.1001,70.084,70.0921,110460.0
2021-06-03 10:30:00,87.09,87.13,87.09,87.12,272457.0,70.0921,70.1243,70.0921,70.1162,272457.0
2021-06-03 10:35:00,87.12,87.12,87.1,87.1,255062.0,70.1162,70.1162,70.1001,70.1001,255062.0
2021-06-03 10:40:00,87.11,87.11,87.09,87.1,330360.0,70.1082,70.1082,70.0921,70.1001,330360.0
2021-06-03 10:45:00,87.11,87.16,87.1,87.16,158005.0,70.1082,70.1484,70.1001,70.1484,158005.0
2021-06-03 10:50:00,87.15,87.18,87.15,87.17,151649.0,70.1404,70.1645,70.1404,70.1565,151649.0
2021-06-03 10:55:00,87.17,87.2,87.17,87.2,77263.0,70.1565,70.1806,70.1565,70.1806,77263.0
2021-06-03 11:00:00,87.2,87.22,87.19,87.21,98815.0,70.1806,70.1967,70.1726,70.1887,98815.0
2021-06-03 11:05:00,87.22,87.23,87.21,87.21,155133.0,70.1967,70.2048,70.1887,70.1887,155133.0
2021-06-03 11:10:00,87.21,87.22,87.19,87.19,369938.0,70.1887,70.1967,70.1726,70.1726,369938.0
2021-06-03 11:15:00,87.19,87.19,87.15,87.16,162212.0,70.1726,70.1726,70.1404,70.1484,162212.0
2021-06-03 11:20:00,87.16,87.17,87.15,87.16,133108.0,70.1484,70.1565,70.1404,70.1484,133108.0
2021-06-03 11:25:00,87.16,87.17,87.14,87.16,158330.0,70.1484,70.1565,70.1323,70.1484,158330.0
2021-06-03 11:30:00,87.16,87.16,87.14,87.14,31743.0,70.1484,70.1484,70.1323,70.1323,31743.0
2021-06-03 11:35:00,87.14,87.16,87.14,87.16,100306.0,70.1323,70.1484,70.1323,70.1484,100306.0
2021-06-03 11:40:00,87.16,87.17,87.14,87.15,654475.0,70.1484,70.1565,70.1323,70.1404,654475.0
2021-06-03 11:45:00,87.15,87.17,87.14,87.14,195049.0,70.1404,70.1565,70.1323,70.1323,195049.0
2021-06-03 11:50:00,87.14,87.16,87.14,87.16,37608.0,70.1323,70.1484,70.1323,70.1484,37608.0
2021-06-03 11:55:00,87.16,87.17,87.15,87.16,48579.0,70.1484,70.1565,70.1404,70.1484,48579.0
2021-06-03 12:00:00,87.16,87.17,87.15,87.15,63844.0,70.1484,70.1565,70.1404,70.1404,63844.0
2021-06-03 12:05:00,87.16,87.17,87.15,87.17,15319.0,70.1484,70.1565,70.1404,70.1565,15319.0
2021-06-03 12:10:00,87.16,87.17,87.15,87.16,27283.0,70.1484,70.1565,70.1404,70.1484,27283.0
2021-06-03 12:15:00,87.16,87.16,87.14,87.15,65798.0,70.1484,70.1484,70.1323,70.1404,65798.0
2021-06-03 12:20:00,87.15,87.15,87.12,87.14,326249.0,70.1404,70.1404,70.1162,70.1323,326249.0
2021-06-03 12:25:00,87.14,87.15,87.13,87.15,41460.0,70.1323,70.1404,70.1243,70.1404,41460.0
2021-06-03 12:30:00,87.15,87.15,87.13,87.14,65462.0,70.1404,70.1404,70.1243,70.1323,65462.0
2021-06-03 12:35:00,87.13,87.15,87.13,87.15,36795.0,70.1243,70.1404,70.1243,70.1404,36795.0
2021-06-03 12:40:00,87.15,87.16,87.14,87.16,21628.0,70.1404,70.1484,70.1323,70.1484,21628.0
2021-06-03 12:45:00,87.15,87.16,87.14,87.14,110266.0,70.1404,70.1484,70.1323,70.1323,110266.0
2021-06-03 12:50:00,87.14,87.15,87.12,87.13,36937.0,70.1323,70.1404,70.1162,70.1243,36937.0
2021-06-03 12:55:00,87.13,87.15,87.13,87.14,85642.0,70.1243,70.1404,70.1243,70.1323,85642.0
2021-06-03 13:00:00,87.15,87.16,87.14,87.16,158278.0,70.1404,70.1484,70.1323,70.1484,158278.0
2021-06-03 13:05:00,87.15,87.16,87.12,87.14,64132.0,70.1404,70.1484,70.1162,70.1323,64132.0
2021-06-03 13:10:00,87.15,87.15,87.13,87.14,59542.0,70.1404,70.1404,70.1243,70.1323,59542.0
2021-06-03 13:15:00,87.14,87.14,87.13,87.14,15703.0,70.1323,70.1323,70.1243,70.1323,15703.0
2021-06-03 13:20:00,87.14,87.14,87.13,87.14,20659.0,70.1323,70.1323,70.1243,70.1323,20659.0
2021-06-03 13:25:00,87.14,87.14,87.13,87.14,23243.0,70.1323,70.1323,70.1243,70.1323,23243.0
2021-06-03 13:30:00,87.14,87.14,87.11,87.12,59538.0,70.1323,70.1323,70.1082,70.1162,59538.0
2021-06-03 13:35:00,87.11,87.12,87.11,87.12,6087.0,70.1082,70.1162,70.1082,70.1162,6087.0
2021-06-03 13:40:00,87.12,87.13,87.1,87.11,164372.0,70.1162,70.1243,70.1001,70.1082,164372.0
2021-06-03 13:45:00,87.11,87.11,87.1,87.11,46992.0,70.1082,70.1082,70.1001,70.1082,46992.0
2021-06-03 13:50:00,87.11,87.12,87.11,87.12,24424.0,70.1082,70.1162,70.1082,70.1162,24424.0
2021-06-03 13:55:00,87.12,87.12,87.11,87.11,12080.0,70.1162,70.1162,70.1082,70.1082,12080.0
2021-06-03 14:00:00,87.11,87.12,87.1,87.12,26471.0,70.1082,70.1162,70.1001,70.1162,26471.0
2021-06-03 14:05:00,87.11,87.12,87.1,87.1,120941.0,70.1082,70.1162,70.1001,70.1001,120941.0
2021-06-03 14:10:00,87.11,87.11,87.09,87.1,103650.0,70.1082,70.1082,70.0921,70.1001,103650.0
2021-06-03 14:15:00,87.1,87.1,87.08,87.09,364605.0,70.1001,70.1001,70.084,70.0921,364605.0
2021-06-03 14:20:00,87.09,87.09,87.08,87.09,36239.0,70.0921,70.0921,70.084,70.0921,36239.0
2021-06-03 14:25:00,87.09,87.1,87.08,87.09,205213.0,70.0921,70.1001,70.084,70.0921,205213.0
2021-06-03 14:30:00,87.09,87.11,87.09,87.1,231041.0,70.0921,70.1082,70.0921,70.1001,231041.0
2021-06-03 14:35:00,87.09,87.11,87.09,87.09,139257.0,70.0921,70.1082,70.0921,70.0921,139257.0
2021-06-03 14:40:00,87.09,87.1,87.09,87.1,119795.0,70.0921,70.1001,70.0921,70.1001,119795.0
2021-06-03 14:45:00,87.09,87.1,87.09,87.09,29467.0,70.0921,70.1001,70.0921,70.0921,29467.0
2021-06-03 14:50:00,87.09,87.1,87.09,87.09,36439.0,70.0921,70.1001,70.0921,70.0921,36439.0
2021-06-03 14:55:00,87.1,87.1,87.09,87.09,32037.0,70.1001,70.1001,70.0921,70.0921,32037.0
2021-06-03 15:00:00,87.1,87.11,87.09,87.1,63748.0,70.1001,70.1082,70.0921,70.1001,63748.0
2021-06-03 15:05:00,87.09,87.11,87.09,87.11,37826.0,70.0921,70.1082,70.0921,70.1082,37826.0
2021-06-03 15:10:00,87.11,87.12,87.1,87.12,117420.0,70.1082,70.1162,70.1001,70.1162,117420.0
2021-06-03 15:15:00,87.11,87.12,87.1,87.11,116791.0,70.1082,70.1162,70.1001,70.1082,116791.0
2021-06-03 15:20:00,87.11,87.11,87.1,87.1,240126.0,70.1082,70.1082,70.1001,70.1001,240126.0
2021-06-03 15:25:00,87.11,87.12,87.1,87.12,123174.0,70.1082,70.1162,70.1001,70.1162,123174.0
2021-06-03 15:30:00,87.12,87.12,87.1,87.1,61370.0,70.1162,70.1162,70.1001,70.1001,61370.0
2021-06-03 15:35:00,87.1,87.11,87.1,87.11,286374.0,70.1001,70.1082,70.1001,70.1082,286374.0
2021-06-03 15:40:00,87.1,87.11,87.1,87.11,182997.0,70.1001,70.1082,70.1001,70.1082,182997.0
2021-06-03 15:45:00,87.11,87.12,87.1,87.11,346017.0,70.1082,70.1162,70.1001,70.1082,346017.0
2021-06-03 15:50:00,87.11,87.13,87.11,87.12,446102.0,70.1082,70.1243,70.1082,70.1162,446102.0
2021-06-03 15:55:00,87.13,87.13,87.09,87.1,998433.0,70.1243,70.1243,70.0921,70.1001,998433.0
2021-06-04 09:30:00,87.23,87.27,87.23,87.26,299235.0,70.2048,70.2369,70.2048,70.2289,299235.0
2021-06-04 09:35:00,87.26,87.31,87.26,87.3,286931.0,70.2289,70.2691,70.2289,70.2611,286931.0
2021-06-04 09:40:00,87.31,87.31,87.29,87.3,172045.0,70.2691,70.2691,70.253,70.2611,172045.0
2021-06-04 09:45:00,87.3,87.3,87.22,87.23,426721.0,70.2611,70.2611,70.1967,70.2048,426721.0
2021-06-04 09:50:00,87.23,87.26,87.22,87.25,396046.0,70.2048,70.2289,70.1967,70.2209,396046.0
2021-06-04 09:55:00,87.25,87.26,87.22,87.23,800144.0,70.2209,70.2289,70.1967,70.2048,800144.0
2021-06-04 10:00:00,87.23,87.24,87.21,87.22,534172.0,70.2048,70.2128,70.1887,70.1967,534172.0
2021-06-04 10:05:00,87.22,87.23,87.22,87.23,332848.0,70.1967,70.2048,70.1967,70.2048,332848.0
2021-06-04 10:10:00,87.23,87.23,87.22,87.22,129139.0,70.2048,70.2048,70.1967,70.1967,129139.0
2021-06-04 10:15:00,87.22,87.23,87.2,87.21,314783.0,70.1967,70.2048,70.1806,70.1887,314783.0
2021-06-04 10:20:00,87.2,87.22,87.2,87.22,181669.0,70.1806,70.1967,70.1806,70.1967,181669.0
2021-06-04 10:25:00,87.22,87.22,87.2,87.2,120264.0,70.1967,70.1967,70.1806,70.1806,120264.0
2021-06-04 10:30:00,87.21,87.21,87.2,87.2,311340.0,70.1887,70.1887,70.1806,70.1806,311340.0
2021-06-04 10:35:00,87.2,87.21,87.19,87.2,303929.0,70.1806,70.1887,70.1726,70.1806,303929.0
2021-06-04 10:40:00,87.2,87.21,87.18,87.19,401431.0,70.1806,70.1887,70.1645,70.1726,401431.0
2021-06-04 10:45:00,87.19,87.22,87.18,87.21,1554924.0,70.1726,70.1967,70.1645,70.1887,1554924.0
2021-06-04 10:50:00,87.21,87.22,87.2,87.2,274478.0,70.1887,70.1967,70.1806,70.1806,274478.0
2021-06-04 10:55:00,87.21,87.22,87.2,87.22,181479.0,70.1887,70.1967,70.1806,70.1967,181479.0
2021-06-04 11:00:00,87.22,87.23,87.21,87.23,114829.0,70.1967,70.2048,70.1887,70.2048,114829.0
2021-06-04 11:05:00,87.23,87.24,87.22,87.23,370185.0,70.2048,70.2128,70.1967,70.2048,370185.0
2021-06-04 11:10:00,87.23,87.24,87.21,87.21,144247.0,70.2048,70.2128,70.1887,70.1887,144247.0
2021-06-04 11:15:00,87.22,87.23,87.21,87.21,84911.0,70.1967,70.2048,70.1887,70.1887,84911.0
2021-06-04 11:20:00,87.22,87.22,87.21,87.22,58986.0,70.1967,70.1967,70.1887,70.1967,58986.0
2021-06-04 11:25:00,87.22,87.22,87.2,87.2,119267.0,70.1967,70.1967,70.1806,70.1806,119267.0
2021-06-04 11:30:00,87.21,87.21,87.2,87.2,21787.0,70.1887,70.1887,70.1806,70.1806,21787.0
2021-06-04 11:35:00,87.2,87.21,87.2,87.2,105244.0,70.1806,70.1887,70.1806,70.1806,105244.0
2021-06-04 11:40:00,87.2,87.21,87.19,87.2,55002.0,70.1806,70.1887,70.1726,70.1806,55002.0
2021-06-04 11:45:00,87.2,87.21,87.19,87.2,46807.0,70.1806,70.1887,70.1726,70.1806,46807.0
2021-06-04 11:50:00,87.2,87.2,87.18,87.19,82679.0,70.1806,70.1806,70.1645,70.1726,82679.0
2021-06-04 11:55:00,87.19,87.19,87.18,87.19,169495.0,70.1726,70.1726,70.1645,70.1726,169495.0
2021-06-04 12:00:00,87.19,87.2,87.18,87.19,319989.0,70.1726,70.1806,70.1645,70.1726,319989.0
2021-06-04 12:05:00,87.19,87.19,87.18,87.19,35113.0,70.1726,70.1726,70.1645,70.1726,35113.0
2021-06-04 12:10:00,87.19,87.2,87.18,87.19,102356.0,70.1726,70.1806,70.1645,70.1726,102356.0
2021-06-04 12:15:00,87.19,87.19,87.18,87.19,51202.0,70.1726,70.1726,70.1645,70.1726,51202.0
2021-06-04 12:20:00,87.19,87.21,87.18,87.2,48118.0,70.1726,70.1887,70.1645,70.1806,48118.0
2021-06-04 12:25:00,87.2,87.2,87.18,87.19,77200.0,70.1806,70.1806,70.1645,70.1726,77200.0
2021-06-04 12:30:00,87.19,87.2,87.18,87.2,290345.0,70.1726,70.1806,70.1645,70.1806,290345.0
2021-06-04 12:35:00,87.2,87.2,87.19,87.19,35920.0,70.1806,70.1806,70.1726,70.1726,35920.0
2021-06-04 12:40:00,87.19,87.2,87.17,87.17,110785.0,70.1726,70.1806,70.1565,70.1565,110785.0
2021-06-04 12:45:00,87.17,87.18,87.17,87.17,37113.0,70.1565,70.1645,70.1565,70.1565,37113.0
2021-06-04 12:50:00,87.17,87.18,87.17,87.18,41568.0,70.1565,70.1645,70.1565,70.1645,41568.0
2021-06-04 12:55:00,87.17,87.19,87.17,87.19,65497.0,70.1565,70.1726,70.1565,70.1726,65497.0
2021-06-04 13:00:00,87.19,87.2,87.18,87.19,96261.0,70.1726,70.1806,70.1645,70.1726,96261.0
2021-06-04 13:05:00,87.18,87.2,87.18,87.19,141785.0,70.1645,70.1806,70.1645,70.1726,141785.0
2021-06-04 13:10:00,87.2,87.21,87.19,87.2,54784.0,70.1806,70.1887,70.1726,70.1806,54784.0
2021-06-04 13:15:00,87.21,87.21,87.2,87.2,46572.0,70.1887,70.1887,70.1806,70.1806,46572.0
2021-06-04 13:20:00,87.21,87.21,87.19,87.2,277141.0,70.1887,70.1887,70.1726,70.1806,277141.0
2021-06-04 13:25:00,87.2,87.21,87.19,87.2,42387.0,70.1806,70.1887,70.1726,70.1806,42387.0
2021-06-04 13:30:00,87.2,87.22,87.19,87.21,222645.0,70.1806,70.1967,70.1726,70.1887,222645.0
2021-06-04 13:35:00,87.22,87.22,87.2,87.22,121621.0,70.1967,70.1967,70.1806,70.1967,121621.0
2021-06-04 13:40:00,87.22,87.22,87.21,87.22,134709.0,70.1967,70.1967,70.1887,70.1967,134709.0
2021-06-04 13:45:00,87.21,87.22,87.21,87.22,79543.0,70.1887,70.1967,70.1887,70.1967,79543.0
2021-06-04 13:50:00,87.21,87.22,87.2,87.2,119280.0,70.1887,70.1967,70.1806,70.1806,119280.0
2021-06-04 13:55:00,87.2,87.21,87.19,87.19,86129.0,70.1806,70.1887,70.1726,70.1726,86129.0
2021-06-04 14:00:00,87.2,87.22,87.19,87.22,174448.0,70.1806,70.1967,70.1726,70.1967,174448.0
2021-06-04 14:05:00,87.21,87.22,87.2,87.2,31246.0,70.1887,70.1967,70.1806,70.1806,31246.0
2021-06-04 14:10:00,87.2,87.22,87.2,87.21,195645.0,70.1806,70.1967,70.1806,70.1887,195645.0
2021-06-04 14:15:00,87.21,87.23,87.21,87.22,275103.0,70.1887,70.2048,70.1887,70.1967,275103.0
2021-06-04 14:20:00,87.22,87.23,87.21,87.23,87208.0,70.1967,70.2048,70.1887,70.2048,87208.0
2021-06-04 14:25:00,87.22,87.23,87.21,87.22,71254.0,70.1967,70.2048,70.1887,70.1967,71254.0
2021-06-04 14:30:00,87.22,87.23,87.21,87.23,77865.0,70.1967,70.2048,70.1887,70.2048,77865.0
2021-06-04 14:35:00,87.22,87.23,87.22,87.23,102096.0,70.1967,70.2048,70.1967,70.2048,102096.0
2021-06-04 14:40:00,87.23,87.23,87.22,87.23,59620.0,70.2048,70.2048,70.1967,70.2048,59620.0
2021-06-04 14:45:00,87.23,87.25,87.22,87.25,511570.0,70.2048,70.2209,70.1967,70.2209,511570.0
2021-06-04 14:50:00,87.25,87.25,87.24,87.25,213391.0,70.2209,70.2209,70.2128,70.2209,213391.0
2021-06-04 14:55:00,87.25,87.25,87.23,87.23,77818.0,70.2209,70.2209,70.2048,70.2048,77818.0
2021-06-04 15:00:00,87.23,87.24,87.23,87.23,111306.0,70.2048,70.2128,70.2048,70.2048,111306.0
2021-06-04 15:05:00,87.24,87.24,87.23,87.23,102009.0,70.2128,70.2128,70.2048,70.2048,102009.0
2021-06-04 15:10:00,87.23,87.24,87.23,87.23,68513.0,70.2048,70.2128,70.2048,70.2048,68513.0
2021-06-04 15:15:00,87.24,87.25,87.23,87.25,165619.0,70.2128,70.2209,70.2048,70.2209,165619.0
2021-06-04 15:20:00,87.25,87.25,87.22,87.24,272473.0,70.2209,70.2209,70.1967,70.2128,272473.0
2021-06-04 15:25:00,87.24,87.24,87.23,87.23,22699.0,70.2128,70.2128,70.2048,70.2048,22699.0
2021-06-04 15:30:00,87.23,87.24,87.22,87.23,212771.0,70.2048,70.2128,70.1967,70.2048,212771.0
2021-06-04 15:35:00,87.23,87.24,87.22,87.23,791258.0,70.2048,70.2128,70.1967,70.2048,791258.0
2021-06-04 15:40:00,87.23,87.24,87.22,87.23,253332.0,70.2048,70.2128,70.1967,70.2048,253332.0
2021-06-04 15:45:00,87.23,87.24,87.22,87.23,375476.0,70.2048,70.2128,70.1967,70.2048,375476.0
2021-06-04 15:50:00,87.23,87.26,87.23,87.25,634061.0,70.2048,70.2289,70.2048,70.2209,634061.0
2021-06-04 15:55:00,87.25,87.28,87.24,87.27,1425398.0,70.2209,70.245,70.2128,70.2369,1425398.0
2021-06-07 09:30:00,87.29,87.32,87.29,87.31,103374.0,70.253,70.2772,70.253,70.2691,103374.0
2021-06-07 09:35:00,87.31,87.32,87.3,87.31,141874.0,70.2691,70.2772,70.2611,70.2691,141874.0
2021-06-07 09:40:00,87.31,87.32,87.3,87.31,101881.0,70.2691,70.2772,70.2611,70.2691,101881.0
2021-06-07 09:45:00,87.31,87.32,87.3,87.31,83468.0,70.2691,70.2772,70.2611,70.2691,83468.0
2021-06-07 09:50:00,87.32,87.32,87.28,87.3,141762.0,70.2772,70.2772,70.245,70.2611,141762.0
2021-06-07 09:55:00,87.29,87.3,87.28,87.29,534916.0,70.253,70.2611,70.245,70.253,534916.0
2021-06-07 10:00:00,87.29,87.3,87.27,87.29,341224.0,70.253,70.2611,70.2369,70.253,341224.0
2021-06-07 10:05:00,87.28,87.29,87.26,87.27,302477.0,70.245,70.253,70.2289,70.2369,302477.0
2021-06-07 10:10:00,87.27,87.28,87.26,87.28,116485.0,70.2369,70.245,70.2289,70.245,116485.0
2021-06-07 10:15:00,87.28,87.28,87.26,87.27,62842.0,70.245,70.245,70.2289,70.2369,62842.0
2021-06-07 10:20:00,87.27,87.29,87.26,87.29,101099.0,70.2369,70.253,70.2289,70.253,101099.0
2021-06-07 10:25:00,87.29,87.29,87.27,87.27,58019.0,70.253,70.253,70.2369,70.2369,58019.0
2021-06-07 10:30:00,87.27,87.28,87.26,87.27,88486.0,70.2369,70.245,70.2289,70.2369,88486.0
2021-06-07 10:35:00,87.27,87.28,87.26,87.28,117764.0,70.2369,70.245,70.2289,70.245,117764.0
2021-06-07 10:40:00,87.28,87.28,87.26,87.28,113337.0,70.245,70.245,70.2289,70.245,113337.0
2021-06-07 10:45:00,87.28,87.28,87.26,87.27,47749.0,70.245,70.245,70.2289,70.2369,47749.0
2021-06-07 10:50:00,87.27,87.28,87.26,87.27,24390.0,70.2369,70.245,70.2289,70.2369,24390.0
2021-06-07 10:55:00,87.28,87.29,87.27,87.29,55028.0,70.245,70.253,70.2369,70.253,55028.0
2021-06-07 11:00:00,87.29,87.3,87.28,87.3,63424.0,70.253,70.2611,70.245,70.2611,63424.0
2021-06-07 11:05:00,87.3,87.3,87.29,87.3,44259.0,70.2611,70.2611,70.253,70.2611,44259.0
2021-06-07 11:10:00,87.3,87.33,87.29,87.33,192922.0,70.2611,70.2852,70.253,70.2852,192922.0
2021-06-07 11:15:00,87.33,87.35,87.33,87.34,165395.0,70.2852,70.3013,70.2852,70.2933,165395.0
2021-06-07 11:20:00,87.34,87.34,87.32,87.33,65011.0,70.2933,70.2933,70.2772,70.2852,65011.0
2021-06-07 11:25:00,87.32,87.33,87.31,87.33,97767.0,70.2772,70.2852,70.2691,70.2852,97767.0
2021-06-07 11:30:00,87.33,87.34,87.32,87.34,168512.0,70.2852,70.2933,70.2772,70.2933,168512.0
2021-06-07 11:35:00,87.34,87.34,87.33,87.34,91389.0,70.2933,70.2933,70.2852,70.2933,91389.0
2021-06-07 11:40:00,87.34,87.34,87.31,87.31,143438.0,70.2933,70.2933,70.2691,70.2691,143438.0
2021-06-07 11:45:00,87.31,87.33,87.3,87.31,309099.0,70.2691,70.2852,70.2611,70.2691,309099.0
2021-06-07 11:50:00,87.31,87.33,87.31,87.32,22660.0,70.2691,70.2852,70.2691,70.2772,22660.0
2021-06-07 11:55:00,87.32,87.34,87.32,87.33,47893.0,70.2772,70.2933,70.2772,70.2852,47893.0
2021-06-07 12:00:00,87.33,87.34,87.33,87.33,35912.0,70.2852,70.2933,70.2852,70.2852,35912.0
2021-06-07 12:05:00,87.33,87.34,87.33,87.34,74926.0,70.2852,70.2933,70.2852,70.2933,74926.0
2021-06-07 12:10:00,87.34,87.34,87.33,87.34,49133.0,70.2933,70.2933,70.2852,70.2933,49133.0
2021-06-07 12:15:00,87.34,87.34,87.33,87.34,56686.0,70.2933,70.2933,70.2852,70.2933,56686.0
2021-06-07 12:20:00,87.34,87.34,87.3,87.31,88059.0,70.2933,70.2933,70.2611,70.2691,88059.0
2021-06-07 12:25:00,87.3,87.31,87.3,87.31,22641.0,70.2611,70.2691,70.2611,70.2691,22641.0
2021-06-07 12:30:00,87.31,87.33,87.3,87.32,60185.0,70.2691,70.2852,70.2611,70.2772,60185.0
2021-06-07 12:35:00,87.33,87.33,87.32,87.33,19227.0,70.2852,70.2852,70.2772,70.2852,19227.0
2021-06-07 12:40:00,87.33,87.33,87.32,87.33,8562.0,70.2852,70.2852,70.2772,70.2852,8562.0
2021-06-07 12:45:00,87.33,87.33,87.32,87.33,36921.0,70.2852,70.2852,70.2772,70.2852,36921.0
2021-06-07 12:50:00,87.33,87.33,87.32,87.32,18403.0,70.2852,70.2852,70.2772,70.2772,18403.0
2021-06-07 12:55:00,87.32,87.33,87.32,87.32,16531.0,70.2772,70.2852,70.2772,70.2772,16531.0
2021-06-07 13:00:00,87.32,87.33,87.32,87.32,10668.0,70.2772,70.2852,70.2772,70.2772,10668.0
2021-06-07 13:05:00,87.33,87.33,87.31,87.31,35517.0,70.2852,70.2852,70.2691,70.2691,35517.0
2021-06-07 13:10:00,87.31,87.32,87.29,87.3,107246.0,70.2691,70.2772,70.253,70.2611,107246.0
2021-06-07 13:15:00,87.3,87.3,87.29,87.3,11934.0,70.2611,70.2611,70.253,70.2611,11934.0
2021-06-07 13:20:00,87.3,87.31,87.29,87.31,49115.0,70.2611,70.2691,70.253,70.2691,49115.0
2021-06-07 13:25:00,87.3,87.31,87.29,87.3,47670.0,70.2611,70.2691,70.253,70.2611,47670.0
2021-06-07 13:30:00,87.3,87.3,87.28,87.3,90147.0,70.2611,70.2611,70.245,70.2611,90147.0
2021-06-07 13:35:00,87.3,87.3,87.29,87.29,29932.0,70.2611,70.2611,70.253,70.253,29932.0
2021-06-07 13:40:00,87.29,87.3,87.28,87.29,54709.0,70.253,70.2611,70.245,70.253,54709.0
2021-06-07 13:45:00,87.28,87.3,87.27,87.29,46304.0,70.245,70.2611,70.2369,70.253,46304.0
2021-06-07 13:50:00,87.29,87.3,87.28,87.29,19232.0,70.253,70.2611,70.245,70.253,19232.0
2021-06-07 13:55:00,87.3,87.3,87.29,87.3,30483.0,70.2611,70.2611,70.253,70.2611,30483.0
2021-06-07 14:00:00,87.3,87.31,87.3,87.31,87892.0,70.2611,70.2691,70.2611,70.2691,87892.0
2021-06-07 14:05:00,87.31,87.33,87.3,87.31,75674.0,70.2691,70.2852,70.2611,70.2691,75674.0
2021-06-07 14:10:00,87.31,87.32,87.3,87.31,32772.0,70.2691,70.2772,70.2611,70.2691,32772.0
2021-06-07 14:15:00,87.31,87.31,87.29,87.29,200452.0,70.2691,70.2691,70.253,70.253,200452.0
2021-06-07 14:20:00,87.29,87.3,87.28,87.3,63474.0,70.253,70.2611,70.245,70.2611,63474.0
2021-06-07 14:25:00,87.3,87.3,87.29,87.3,16289.0,70.2611,70.2611,70.253,70.2611,16289.0
2021-06-07 14:30:00,87.3,87.31,87.29,87.31,36413.0,70.2611,70.2691,70.253,70.2691,36413.0
2021-06-07 14:35:00,87.31,87.31,87.3,87.31,37539.0,70.2691,70.2691,70.2611,70.2691,37539.0
2021-06-07 14:40:00,87.31,87.31,87.3,87.31,29707.0,70.2691,70.2691,70.2611,70.2691,29707.0
2021-06-07 14:45:00,87.31,87.31,87.3,87.31,13962.0,70.2691,70.2691,70.2611,70.2691,13962.0
2021-06-07 14:50:00,87.31,87.31,87.3,87.31,10817.0,70.2691,70.2691,70.2611,70.2691,10817.0
2021-06-07 14:55:00,87.31,87.31,87.3,87.31,10548.0,70.2691,70.2691,70.2611,70.2691,10548.0
2021-06-07 15:00:00,87.31,87.31,87.3,87.31,11581.0,70.2691,70.2691,70.2611,70.2691,11581.0
2021-06-07 15:05:00,87.31,87.32,87.3,87.32,29129.0,70.2691,70.2772,70.2611,70.2772,29129.0
2021-06-07 15:10:00,87.31,87.32,87.3,87.32,88231.0,70.2691,70.2772,70.2611,70.2772,88231.0
2021-06-07 15:15:00,87.32,87.33,87.31,87.33,35991.0,70.2772,70.2852,70.2691,70.2852,35991.0
2021-06-07 15:20:00,87.32,87.33,87.31,87.32,151942.0,70.2772,70.2852,70.2691,70.2772,151942.0
2021-06-07 15:25:00,87.32,87.33,87.31,87.32,103345.0,70.2772,70.2852,70.2691,70.2772,103345.0
2021-06-07 15:30:00,87.31,87.32,87.3,87.31,138239.0,70.2691,70.2772,70.2611,70.2691,138239.0
2021-06-07 15:35:00,87.31,87.32,87.29,87.29,75359.0,70.2691,70.2772,70.253,70.253,75359.0
2021-06-07 15:40:00,87.3,87.31,87.29,87.31,239062.0,70.2611,70.2691,70.253,70.2691,239062.0
2021-06-07 15:45:00,87.31,87.32,87.3,87.31,109595.0,70.2691,70.2772,70.2611,70.2691,109595.0
2021-06-07 15:50:00,87.31,87.32,87.3,87.31,285561.0,70.2691,70.2772,70.2611,70.2691,285561.0
2021-06-07 15:55:00,87.31,87.31,87.3,87.3,382187.0,70.2691,70.2691,70.2611,70.2611,382187.0
2021-06-08 09:30:00,87.44,87.44,87.38,87.39,155789.0,70.3738,70.3738,70.3255,70.3335,155789.0
2021-06-08 09:35:00,87.39,87.4,87.37,87.39,70551.0,70.3335,70.3416,70.3174,70.3335,70551.0
2021-06-08 09:40:00,87.39,87.39,87.38,87.39,14965.0,70.3335,70.3335,70.3255,70.3335,14965.0
2021-06-08 09:45:00,87.39,87.4,87.36,87.37,69086.0,70.3335,70.3416,70.3094,70.3174,69086.0
2021-06-08 09:50:00,87.37,87.37,87.31,87.34,737419.0,70.3174,70.3174,70.2691,70.2933,737419.0
2021-06-08 09:55:00,87.34,87.36,87.31,87.33,714291.0,70.2933,70.3094,70.2691,70.2852,714291.0
2021-06-08 10:00:00,87.34,87.38,87.34,87.37,167584.0,70.2933,70.3255,70.2933,70.3174,167584.0
2021-06-08 10:05:00,87.37,87.39,87.36,87.38,97219.0,70.3174,70.3335,70.3094,70.3255,97219.0
2021-06-08 10:10:00,87.38,87.39,87.36,87.37,234855.0,70.3255,70.3335,70.3094,70.3174,234855.0
2021-06-08 10:15:00,87.37,87.37,87.36,87.36,48146.0,70.3174,70.3174,70.3094,70.3094,48146.0
2021-06-08 10:20:00,87.36,87.37,87.34,87.35,162268.0,70.3094,70.3174,70.2933,70.3013,162268.0
2021-06-08 10:25:00,87.34,87.35,87.34,87.34,108109.0,70.2933,70.3013,70.2933,70.2933,108109.0
2021-06-08 10:30:00,87.34,87.37,87.34,87.37,97739.0,70.2933,70.3174,70.2933,70.3174,97739.0
2021-06-08 10:35:00,87.37,87.38,87.35,87.37,378886.0,70.3174,70.3255,70.3013,70.3174,378886.0
2021-06-08 10:40:00,87.37,87.4,87.37,87.4,108394.0,70.3174,70.3416,70.3174,70.3416,108394.0
2021-06-08 10:45:00,87.4,87.41,87.39,87.4,146577.0,70.3416,70.3496,70.3335,70.3416,146577.0
2021-06-08 10:50:00,87.4,87.4,87.38,87.38,149697.0,70.3416,70.3416,70.3255,70.3255,149697.0
2021-06-08 10:55:00,87.38,87.39,87.37,87.38,131174.0,70.3255,70.3335,70.3174,70.3255,131174.0
2021-06-08 11:00:00,87.38,87.39,87.37,87.38,58366.0,70.3255,70.3335,70.3174,70.3255,58366.0
2021-06-08 11:05:00,87.38,87.38,87.37,87.38,157240.0,70.3255,70.3255,70.3174,70.3255,157240.0
2021-06-08 11:10:00,87.38,87.38,87.34,87.34,94952.0,70.3255,70.3255,70.2933,70.2933,94952.0
2021-06-08 11:15:00,87.34,87.36,87.33,87.34,181320.0,70.2933,70.3094,70.2852,70.2933,181320.0
2021-06-08 11:20:00,87.33,87.35,87.32,87.33,295442.0,70.2852,70.3013,70.2772,70.2852,295442.0
2021-06-08 11:25:00,87.33,87.34,87.32,87.34,161987.0,70.2852,70.2933,70.2772,70.2933,161987.0
2021-06-08 11:30:00,87.33,87.34,87.32,87.34,232966.0,70.2852,70.2933,70.2772,70.2933,232966.0
2021-06-08 11:35:00,87.34,87.34,87.33,87.34,148270.0,70.2933,70.2933,70.2852,70.2933,148270.0
2021-06-08 11:40:00,87.34,87.36,87.33,87.36,88388.0,70.2933,70.3094,70.2852,70.3094,88388.0
2021-06-08 11:45:00,87.36,87.37,87.34,87.34,145698.0,70.3094,70.3174,70.2933,70.2933,145698.0
2021-06-08 11:50:00,87.34,87.35,87.34,87.34,29607.0,70.2933,70.3013,70.2933,70.2933,29607.0
2021-06-08 11:55:00,87.34,87.35,87.33,87.34,95068.0,70.2933,70.3013,70.2852,70.2933,95068.0
2021-06-08 12:00:00,87.34,87.35,87.33,87.34,98303.0,70.2933,70.3013,70.2852,70.2933,98303.0
2021-06-08 12:05:00,87.35,87.38,87.34,87.37,113230.0,70.3013,70.3255,70.2933,70.3174,113230.0
2021-06-08 12:10:00,87.37,87.39,87.36,87.38,171682.0,70.3174,70.3335,70.3094,70.3255,171682.0
2021-06-08 12:15:00,87.39,87.39,87.36,87.37,68664.0,70.3335,70.3335,70.3094,70.3174,68664.0
2021-06-08 12:20:00,87.37,87.37,87.35,87.36,27560.0,70.3174,70.3174,70.3013,70.3094,27560.0
2021-06-08 12:25:00,87.36,87.37,87.35,87.36,35096.0,70.3094,70.3174,70.3013,70.3094,35096.0
2021-06-08 12:30:00,87.36,87.37,87.35,87.36,15142.0,70.3094,70.3174,70.3013,70.3094,15142.0
2021-06-08 12:35:00,87.36,87.36,87.35,87.36,8010.0,70.3094,70.3094,70.3013,70.3094,8010.0
2021-06-08 12:40:00,87.36,87.36,87.35,87.36,21119.0,70.3094,70.3094,70.3013,70.3094,21119.0
2021-06-08 12:45:00,87.36,87.36,87.34,87.35,19406.0,70.3094,70.3094,70.2933,70.3013,19406.0
2021-06-08 12:50:00,87.35,87.36,87.35,87.36,19294.0,70.3013,70.3094,70.3013,70.3094,19294.0
2021-06-08 12:55:00,87.36,87.36,87.35,87.35,13209.0,70.3094,70.3094,70.3013,70.3013,13209.0
2021-06-08 13:00:00,87.35,87.36,87.34,87.35,45832.0,70.3013,70.3094,70.2933,70.3013,45832.0
2021-06-08 13:05:00,87.35,87.35,87.34,87.35,43482.0,70.3013,70.3013,70.2933,70.3013,43482.0
2021-06-08 13:10:00,87.35,87.36,87.34,87.36,11386.0,70.3013,70.3094,70.2933,70.3094,11386.0
2021-06-08 13:15:00,87.35,87.36,87.34,87.35,26139.0,70.3013,70.3094,70.2933,70.3013,26139.0
2021-06-08 13:20:00,87.35,87.35,87.34,87.35,40780.0,70.3013,70.3013,70.2933,70.3013,40780.0
2021-06-08 13:25:00,87.35,87.35,87.33,87.34,54389.0,70.3013,70.3013,70.2852,70.2933,54389.0
2021-06-08 13:30:00,87.33,87.34,87.33,87.34,13706.0,70.2852,70.2933,70.2852,70.2933,13706.0
2021-06-08 13:35:00,87.33,87.35,87.33,87.34,71597.0,70.2852,70.3013,70.2852,70.2933,71597.0
2021-06-08 13:40:00,87.34,87.35,87.33,87.34,120099.0,70.2933,70.3013,70.2852,70.2933,120099.0
2021-06-08 13:45:00,87.35,87.35,87.33,87.33,123597.0,70.3013,70.3013,70.2852,70.2852,123597.0
2021-06-08 13:50:00,87.33,87.34,87.32,87.33,47781.0,70.2852,70.2933,70.2772,70.2852,47781.0
2021-06-08 13:55:00,87.32,87.33,87.31,87.32,91245.0,70.2772,70.2852,70.2691,70.2772,91245.0
2021-06-08 14:00:00,87.32,87.33,87.31,87.33,67925.0,70.2772,70.2852,70.2691,70.2852,67925.0
2021-06-08 14:05:00,87.33,87.33,87.32,87.33,48266.0,70.2852,70.2852,70.2772,70.2852,48266.0
2021-06-08 14:10:00,87.33,87.34,87.32,87.34,45224.0,70.2852,70.2933,70.2772,70.2933,45224.0
2021-06-08 14:15:00,87.34,87.34,87.33,87.34,21362.0,70.2933,70.2933,70.2852,70.2933,21362.0
2021-06-08 14:20:00,87.34,87.35,87.33,87.35,198321.0,70.2933,70.3013,70.2852,70.3013,198321.0
2021-06-08 14:25:00,87.35,87.36,87.34,87.36,41137.0,70.3013,70.3094,70.2933,70.3094,41137.0
2021-06-08 14:30:00,87.36,87.36,87.35,87.35,30662.0,70.3094,70.3094,70.3013,70.3013,30662.0
2021-06-08 14:35:00,87.36,87.36,87.35,87.36,66230.0,70.3094,70.3094,70.3013,70.3094,66230.0
2021-06-08 14:40:00,87.36,87.36,87.35,87.36,30591.0,70.3094,70.3094,70.3013,70.3094,30591.0
2021-06-08 14:45:00,87.36,87.36,87.35,87.36,20545.0,70.3094,70.3094,70.3013,70.3094,20545.0
2021-06-08 14:50:00,87.36,87.36,87.35,87.36,22615.0,70.3094,70.3094,70.3013,70.3094,22615.0
2021-06-08 14:55:00,87.36,87.38,87.35,87.38,84892.0,70.3094,70.3255,70.3013,70.3255,84892.0
2021-06-08 15:00:00,87.38,87.38,87.36,87.37,132636.0,70.3255,70.3255,70.3094,70.3174,132636.0
2021-06-08 15:05:00,87.37,87.37,87.35,87.36,69719.0,70.3174,70.3174,70.3013,70.3094,69719.0
2021-06-08 15:10:00,87.36,87.37,87.35,87.37,219744.0,70.3094,70.3174,70.3013,70.3174,219744.0
2021-06-08 15:15:00,87.37,87.37,87.35,87.36,151124.0,70.3174,70.3174,70.3013,70.3094,151124.0
2021-06-08 15:20:00,87.36,87.37,87.35,87.36,237709.0,70.3094,70.3174,70.3013,70.3094,237709.0
2021-06-08 15:25:00,87.37,87.37,87.35,87.36,53142.0,70.3174,70.3174,70.3013,70.3094,53142.0
2021-06-08 15:30:00,87.35,87.36,87.35,87.36,37582.0,70.3013,70.3094,70.3013,70.3094,37582.0
2021-06-08 15:35:00,87.36,87.37,87.35,87.37,65255.0,70.3094,70.3174,70.3013,70.3174,65255.0
2021-06-08 15:40:00,87.37,87.38,87.35,87.38,69022.0,70.3174,70.3255,70.3013,70.3255,69022.0
2021-06-08 15:45:00,87.37,87.37,87.35,87.36,132557.0,70.3174,70.3174,70.3013,70.3094,132557.0
2021-06-08 15:50:00,87.36,87.37,87.35,87.37,182527.0,70.3094,70.3174,70.3013,70.3174,182527.0
2021-06-08 15:55:00,87.36,87.38,87.35,87.36,706135.0,70.3094,70.3255,70.3013,70.3094,706135.0
2021-06-09 09:30:00,87.47,87.48,87.44,87.48,258216.0,70.3979,70.406,70.3738,70.406,258216.0
2021-06-09 09:35:00,87.47,87.49,87.47,87.48,106801.0,70.3979,70.414,70.3979,70.406,106801.0
2021-06-09 09:40:00,87.48,87.48,87.46,87.47,298807.0,70.406,70.406,70.3899,70.3979,298807.0
2021-06-09 09:45:00,87.47,87.48,87.46,87.46,192439.0,70.3979,70.406,70.3899,70.3899,192439.0
2021-06-09 09:50:00,87.46,87.47,87.45,87.46,61967.0,70.3899,70.3979,70.3818,70.3899,61967.0
2021-06-09 09:55:00,87.47,87.47,87.45,87.45,81261.0,70.3979,70.3979,70.3818,70.3818,81261.0
2021-06-09 10:00:00,87.45,87.46,87.45,87.45,90339.0,70.3818,70.3899,70.3818,70.3818,90339.0
2021-06-09 10:05:00,87.46,87.46,87.44,87.44,60841.0,70.3899,70.3899,70.3738,70.3738,60841.0
2021-06-09 10:10:00,87.45,87.46,87.44,87.45,122363.0,70.3818,70.3899,70.3738,70.3818,122363.0
2021-06-09 10:15:00,87.45,87.47,87.45,87.47,117910.0,70.3818,70.3979,70.3818,70.3979,117910.0
2021-06-09 10:20:00,87.47,87.49,87.46,87.47,182778.0,70.3979,70.414,70.3899,70.3979,182778.0
2021-06-09 10:25:00,87.47,87.48,87.47,87.48,49282.0,70.3979,70.406,70.3979,70.406,49282.0
2021-06-09 10:30:00,87.48,87.49,87.47,87.49,31775.0,70.406,70.414,70.3979,70.414,31775.0
2021-06-09 10:35:00,87.48,87.49,87.46,87.47,90400.0,70.406,70.414,70.3899,70.3979,90400.0
2021-06-09 10:40:00,87.48,87.49,87.46,87.47,70492.0,70.406,70.414,70.3899,70.3979,70492.0
2021-06-09 10:45:00,87.47,87.48,87.47,87.48,85248.0,70.3979,70.406,70.3979,70.406,85248.0
2021-06-09 10:50:00,87.48,87.48,87.46,87.46,128708.0,70.406,70.406,70.3899,70.3899,128708.0
2021-06-09 10:55:00,87.46,87.47,87.45,87.47,208616.0,70.3899,70.3979,70.3818,70.3979,208616.0
2021-06-09 11:00:00,87.47,87.48,87.46,87.48,53319.0,70.3979,70.406,70.3899,70.406,53319.0
2021-06-09 11:05:00,87.48,87.48,87.45,87.45,241825.0,70.406,70.406,70.3818,70.3818,241825.0
2021-06-09 11:10:00,87.45,87.46,87.45,87.45,21258.0,70.3818,70.3899,70.3818,70.3818,21258.0
2021-06-09 11:15:00,87.45,87.47,87.45,87.46,323014.0,70.3818,70.3979,70.3818,70.3899,323014.0
2021-06-09 11:20:00,87.47,87.47,87.45,87.46,75232.0,70.3979,70.3979,70.3818,70.3899,75232.0
2021-06-09 11:25:00,87.45,87.46,87.44,87.46,86410.0,70.3818,70.3899,70.3738,70.3899,86410.0
2021-06-09 11:30:00,87.46,87.46,87.45,87.46,30964.0,70.3899,70.3899,70.3818,70.3899,30964.0
2021-06-09 11:35:00,87.45,87.46,87.44,87.44,58487.0,70.3818,70.3899,70.3738,70.3738,58487.0
2021-06-09 11:40:00,87.44,87.45,87.44,87.45,140258.0,70.3738,70.3818,70.3738,70.3818,140258.0
2021-06-09 11:45:00,87.45,87.45,87.44,87.45,85428.0,70.3818,70.3818,70.3738,70.3818,85428.0
2021-06-09 11:50:00,87.44,87.45,87.42,87.43,137799.0,70.3738,70.3818,70.3577,70.3657,137799.0
2021-06-09 11:55:00,87.42,87.44,87.42,87.44,298626.0,70.3577,70.3738,70.3577,70.3738,298626.0
2021-06-09 12:00:00,87.44,87.45,87.43,87.45,38295.0,70.3738,70.3818,70.3657,70.3818,38295.0
2021-06-09 12:05:00,87.45,87.45,87.44,87.44,43835.0,70.3818,70.3818,70.3738,70.3738,43835.0
2021-06-09 12:10:00,87.44,87.45,87.44,87.45,44983.0,70.3738,70.3818,70.3738,70.3818,44983.0
2021-06-09 12:15:00,87.45,87.45,87.43,87.44,190659.0,70.3818,70.3818,70.3657,70.3738,190659.0
2021-06-09 12:20:00,87.44,87.45,87.43,87.44,39119.0,70.3738,70.3818,70.3657,70.3738,39119.0
2021-06-09 12:25:00,87.45,87.45,87.44,87.45,30632.0,70.3818,70.3818,70.3738,70.3818,30632.0
2021-06-09 12:30:00,87.45,87.47,87.44,87.45,163967.0,70.3818,70.3979,70.3738,70.3818,163967.0
2021-06-09 12:35:00,87.45,87.46,87.45,87.45,33210.0,70.3818,70.3899,70.3818,70.3818,33210.0
2021-06-09 12:40:00,87.45,87.46,87.44,87.45,80963.0,70.3818,70.3899,70.3738,70.3818,80963.0
2021-06-09 12:45:00,87.45,87.46,87.45,87.45,19802.0,70.3818,70.3899,70.3818,70.3818,19802.0
2021-06-09 12:50:00,87.45,87.46,87.44,87.45,72556.0,70.3818,70.3899,70.3738,70.3818,72556.0
2021-06-09 12:55:00,87.45,87.45,87.43,87.45,176422.0,70.3818,70.3818,70.3657,70.3818,176422.0
2021-06-09 13:00:00,87.45,87.45,87.42,87.43,248258.0,70.3818,70.3818,70.3577,70.3657,248258.0
2021-06-09 13:05:00,87.43,87.44,87.42,87.43,119291.0,70.3657,70.3738,70.3577,70.3657,119291.0
2021-06-09 13:10:00,87.43,87.44,87.42,87.42,86390.0,70.3657,70.3738,70.3577,70.3577,86390.0
2021-06-09 13:15:00,87.43,87.44,87.42,87.44,65916.0,70.3657,70.3738,70.3577,70.3738,65916.0
2021-06-09 13:20:00,87.44,87.45,87.43,87.45,65534.0,70.3738,70.3818,70.3657,70.3818,65534.0
2021-06-09 13:25:00,87.44,87.45,87.44,87.45,72281.0,70.3738,70.3818,70.3738,70.3818,72281.0
2021-06-09 13:30:00,87.45,87.45,87.44,87.45,65899.0,70.3818,70.3818,70.3738,70.3818,65899.0
2021-06-09 13:35:00,87.45,87.45,87.42,87.42,244195.0,70.3818,70.3818,70.3577,70.3577,244195.0
2021-06-09 13:40:00,87.42,87.43,87.41,87.42,184816.0,70.3577,70.3657,70.3496,70.3577,184816.0
2021-06-09 13:45:00,87.42,87.44,87.42,87.43,217048.0,70.3577,70.3738,70.3577,70.3657,217048.0
2021-06-09 13:50:00,87.43,87.44,87.42,87.42,244426.0,70.3657,70.3738,70.3577,70.3577,244426.0
2021-06-09 13:55:00,87.42,87.43,87.42,87.42,65376.0,70.3577,70.3657,70.3577,70.3577,65376.0
2021-06-09 14:00:00,87.42,87.43,87.41,87.42,244499.0,70.3577,70.3657,70.3496,70.3577,244499.0
2021-06-09 14:05:00,87.42,87.43,87.41,87.42,338731.0,70.3577,70.3657,70.3496,70.3577,338731.0
2021-06-09 14:10:00,87.42,87.42,87.41,87.42,90232.0,70.3577,70.3577,70.3496,70.3577,90232.0
2021-06-09 14:15:00,87.42,87.42,87.41,87.42,110023.0,70.3577,70.3577,70.3496,70.3577,110023.0
2021-06-09 14:20:00,87.42,87.42,87.41,87.42,74161.0,70.3577,70.3577,70.3496,70.3577,74161.0
2021-06-09 14:25:00,87.42,87.43,87.41,87.42,135978.0,70.3577,70.3657,70.3496,70.3577,135978.0
2021-06-09 14:30:00,87.42,87.43,87.42,87.43,149777.0,70.3577,70.3657,70.3577,70.3657,149777.0
2021-06-09 14:35:00,87.43,87.46,87.43,87.44,547398.0,70.3657,70.3899,70.3657,70.3738,547398.0
2021-06-09 14:40:00,87.45,87.46,87.44,87.45,289831.0,70.3818,70.3899,70.3738,70.3818,289831.0
2021-06-09 14:45:00,87.45,87.45,87.44,87.44,154023.0,70.3818,70.3818,70.3738,70.3738,154023.0
2021-06-09 14:50:00,87.45,87.45,87.44,87.45,125225.0,70.3818,70.3818,70.3738,70.3818,125225.0
2021-06-09 14:55:00,87.44,87.46,87.44,87.45,95039.0,70.3738,70.3899,70.3738,70.3818,95039.0
2021-06-09 15:00:00,87.45,87.46,87.44,87.44,57576.0,70.3818,70.3899,70.3738,70.3738,57576.0
2021-06-09 15:05:00,87.44,87.45,87.44,87.45,80712.0,70.3738,70.3818,70.3738,70.3818,80712.0
2021-06-09 15:10:00,87.44,87.45,87.44,87.44,43884.0,70.3738,70.3818,70.3738,70.3738,43884.0
2021-06-09 15:15:00,87.45,87.45,87.43,87.44,117368.0,70.3818,70.3818,70.3657,70.3738,117368.0
2021-06-09 15:20:00,87.44,87.44,87.43,87.44,45240.0,70.3738,70.3738,70.3657,70.3738,45240.0
2021-06-09 15:25:00,87.44,87.44,87.42,87.42,146280.0,70.3738,70.3738,70.3577,70.3577,146280.0
2021-06-09 15:30:00,87.42,87.44,87.42,87.44,122531.0,70.3577,70.3738,70.3577,70.3738,122531.0
2021-06-09 15:35:00,87.44,87.44,87.4,87.44,582143.0,70.3738,70.3738,70.3416,70.3738,582143.0
2021-06-09 15:40:00,87.44,87.44,87.43,87.44,91595.0,70.3738,70.3738,70.3657,70.3738,91595.0
2021-06-09 15:45:00,87.44,87.45,87.43,87.45,238288.0,70.3738,70.3818,70.3657,70.3818,238288.0
2021-06-09 15:50:00,87.44,87.45,87.44,87.45,272558.0,70.3738,70.3818,70.3738,70.3818,272558.0
2021-06-09 15:55:00,87.44,87.45,87.43,87.43,566571.0,70.3738,70.3818,70.3657,70.3657,566571.0
2021-06-10 09:30:00,87.5,87.55,87.49,87.54,217628.0,70.4221,70.4623,70.414,70.4542,217628.0
2021-06-10 09:35:00,87.54,87.57,87.53,87.56,248031.0,70.4542,70.4784,70.4462,70.4703,248031.0
2021-06-10 09:40:00,87.56,87.58,87.52,87.53,198739.0,70.4703,70.4864,70.4382,70.4462,198739.0
2021-06-10 09:45:00,87.53,87.58,87.53,87.58,202371.0,70.4462,70.4864,70.4462,70.4864,202371.0
2021-06-10 09:50:00,87.58,87.59,87.57,87.59,246556.0,70.4864,70.4945,70.4784,70.4945,246556.0
2021-06-10 09:55:00,87.59,87.59,87.57,87.58,229594.0,70.4945,70.4945,70.4784,70.4864,229594.0
2021-06-10 10:00:00,87.58,87.61,87.58,87.6,256167.0,70.4864,70.5106,70.4864,70.5025,256167.0
2021-06-10 10:05:00,87.6,87.6,87.57,87.58,311672.0,70.5025,70.5025,70.4784,70.4864,311672.0
2021-06-10 10:10:00,87.57,87.58,87.55,87.56,62009.0,70.4784,70.4864,70.4623,70.4703,62009.0
2021-06-10 10:15:00,87.57,87.58,87.56,87.58,35044.0,70.4784,70.4864,70.4703,70.4864,35044.0
2021-06-10 10:20:00,87.58,87.59,87.55,87.57,88969.0,70.4864,70.4945,70.4623,70.4784,88969.0
2021-06-10 10:25:00,87.57,87.58,87.54,87.55,200469.0,70.4784,70.4864,70.4542,70.4623,200469.0
2021-06-10 10:30:00,87.55,87.56,87.53,87.54,245483.0,70.4623,70.4703,70.4462,70.4542,245483.0
2021-06-10 10:35:00,87.54,87.54,87.5,87.51,345176.0,70.4542,70.4542,70.4221,70.4301,345176.0
2021-06-10 10:40:00,87.51,87.51,87.48,87.48,210865.0,70.4301,70.4301,70.406,70.406,210865.0
2021-06-10 10:45:00,87.48,87.5,87.46,87.48,494871.0,70.406,70.4221,70.3899,70.406,494871.0
2021-06-10 10:50:00,87.48,87.51,87.48,87.5,430234.0,70.406,70.4301,70.406,70.4221,430234.0
2021-06-10 10:55:00,87.5,87.54,87.49,87.54,360678.0,70.4221,70.4542,70.414,70.4542,360678.0
2021-06-10 11:00:00,87.54,87.55,87.53,87.54,151079.0,70.4542,70.4623,70.4462,70.4542,151079.0
2021-06-10 11:05:00,87.54,87.55,87.53,87.54,164081.0,70.4542,70.4623,70.4462,70.4542,164081.0
2021-06-10 11:10:00,87.54,87.55,87.53,87.55,145543.0,70.4542,70.4623,70.4462,70.4623,145543.0
2021-06-10 11:15:00,87.55,87.55,87.53,87.54,195058.0,70.4623,70.4623,70.4462,70.4542,195058.0
2021-06-10 11:20:00,87.55,87.56,87.54,87.56,132682.0,70.4623,70.4703,70.4542,70.4703,132682.0
2021-06-10 11:25:00,87.55,87.56,87.54,87.56,142035.0,70.4623,70.4703,70.4542,70.4703,142035.0
2021-06-10 11:30:00,87.56,87.59,87.55,87.59,127133.0,70.4703,70.4945,70.4623,70.4945,127133.0
2021-06-10 11:35:00,87.6,87.62,87.59,87.59,94646.0,70.5025,70.5186,70.4945,70.4945,94646.0
2021-06-10 11:40:00,87.59,87.61,87.59,87.61,99787.0,70.4945,70.5106,70.4945,70.5106,99787.0
2021-06-10 11:45:00,87.61,87.63,87.61,87.62,117711.0,70.5106,70.5267,70.5106,70.5186,117711.0
2021-06-10 11:50:00,87.62,87.62,87.61,87.62,118408.0,70.5186,70.5186,70.5106,70.5186,118408.0
2021-06-10 11:55:00,87.62,87.62,87.6,87.61,106888.0,70.5186,70.5186,70.5025,70.5106,106888.0
2021-06-10 12:00:00,87.61,87.61,87.6,87.61,47727.0,70.5106,70.5106,70.5025,70.5106,47727.0
2021-06-10 12:05:00,87.61,87.61,87.58,87.59,202941.0,70.5106,70.5106,70.4864,70.4945,202941.0
2021-06-10 12:10:00,87.59,87.59,87.56,87.57,85610.0,70.4945,70.4945,70.4703,70.4784,85610.0
2021-06-10 12:15:00,87.58,87.59,87.57,87.59,36037.0,70.4864,70.4945,70.4784,70.4945,36037.0
2021-06-10 12:20:00,87.59,87.61,87.58,87.59,339817.0,70.4945,70.5106,70.4864,70.4945,339817.0
2021-06-10 12:25:00,87.59,87.6,87.58,87.59,69919.0,70.4945,70.5025,70.4864,70.4945,69919.0
2021-06-10 12:30:00,87.59,87.61,87.59,87.61,15052.0,70.4945,70.5106,70.4945,70.5106,15052.0
2021-06-10 12:35:00,87.61,87.62,87.6,87.61,150231.0,70.5106,70.5186,70.5025,70.5106,150231.0
2021-06-10 12:40:00,87.61,87.61,87.6,87.61,193690.0,70.5106,70.5106,70.5025,70.5106,193690.0
2021-06-10 12:45:00,87.61,87.62,87.6,87.62,72608.0,70.5106,70.5186,70.5025,70.5186,72608.0
2021-06-10 12:50:00,87.62,87.63,87.61,87.63,211220.0,70.5186,70.5267,70.5106,70.5267,211220.0
2021-06-10 12:55:00,87.62,87.64,87.62,87.63,58464.0,70.5186,70.5347,70.5186,70.5267,58464.0
2021-06-10 13:00:00,87.64,87.66,87.63,87.64,64990.0,70.5347,70.5508,70.5267,70.5347,64990.0
2021-06-10 13:05:00,87.64,87.65,87.63,87.64,66583.0,70.5347,70.5428,70.5267,70.5347,66583.0
2021-06-10 13:10:00,87.63,87.66,87.63,87.64,347794.0,70.5267,70.5508,70.5267,70.5347,347794.0
2021-06-10 13:15:00,87.64,87.65,87.64,87.65,15678.0,70.5347,70.5428,70.5347,70.5428,15678.0
2021-06-10 13:20:00,87.65,87.66,87.64,87.65,216750.0,70.5428,70.5508,70.5347,70.5428,216750.0
2021-06-10 13:25:00,87.65,87.65,87.63,87.64,179083.0,70.5428,70.5428,70.5267,70.5347,179083.0
2021-06-10 13:30:00,87.64,87.64,87.61,87.62,69334.0,70.5347,70.5347,70.5106,70.5186,69334.0
2021-06-10 13:35:00,87.62,87.62,87.6,87.61,108703.0,70.5186,70.5186,70.5025,70.5106,108703.0
2021-06-10 13:40:00,87.6,87.61,87.58,87.58,109348.0,70.5025,70.5106,70.4864,70.4864,109348.0
2021-06-10 13:45:00,87.58,87.59,87.57,87.58,116323.0,70.4864,70.4945,70.4784,70.4864,116323.0
2021-06-10 13:50:00,87.58,87.59,87.55,87.58,452851.0,70.4864,70.4945,70.4623,70.4864,452851.0
2021-06-10 13:55:00,87.58,87.6,87.57,87.59,113219.0,70.4864,70.5025,70.4784,70.4945,113219.0
2021-06-10 14:00:00,87.59,87.6,87.58,87.58,66225.0,70.4945,70.5025,70.4864,70.4864,66225.0
2021-06-10 14:05:00,87.58,87.59,87.58,87.59,46143.0,70.4864,70.4945,70.4864,70.4945,46143.0
2021-06-10 14:10:00,87.59,87.59,87.58,87.59,32982.0,70.4945,70.4945,70.4864,70.4945,32982.0
2021-06-10 14:15:00,87.58,87.59,87.58,87.59,24809.0,70.4864,70.4945,70.4864,70.4945,24809.0
2021-06-10 14:20:00,87.59,87.59,87.57,87.58,257445.0,70.4945,70.4945,70.4784,70.4864,257445.0
2021-06-10 14:25:00,87.58,87.58,87.57,87.58,15665.0,70.4864,70.4864,70.4784,70.4864,15665.0
2021-06-10 14:30:00,87.58,87.58,87.56,87.57,35108.0,70.4864,70.4864,70.4703,70.4784,35108.0
2021-06-10 14:35:00,87.57,87.57,87.56,87.57,13601.0,70.4784,70.4784,70.4703,70.4784,13601.0
2021-06-10 14:40:00,87.56,87.58,87.56,87.57,23608.0,70.4703,70.4864,70.4703,70.4784,23608.0
2021-06-10 14:45:00,87.57,87.59,87.55,87.59,160485.0,70.4784,70.4945,70.4623,70.4945,160485.0
2021-06-10 14:50:00,87.59,87.59,87.58,87.59,204266.0,70.4945,70.4945,70.4864,70.4945,204266.0
2021-06-10 14:55:00,87.59,87.6,87.58,87.59,122618.0,70.4945,70.5025,70.4864,70.4945,122618.0
2021-06-10 15:00:00,87.59,87.59,87.58,87.58,162383.0,70.4945,70.4945,70.4864,70.4864,162383.0
2021-06-10 15:05:00,87.59,87.59,87.57,87.58,72239.0,70.4945,70.4945,70.4784,70.4864,72239.0
2021-06-10 15:10:00,87.59,87.59,87.56,87.57,212144.0,70.4945,70.4945,70.4703,70.4784,212144.0
2021-06-10 15:15:00,87.57,87.58,87.56,87.57,225521.0,70.4784,70.4864,70.4703,70.4784,225521.0
2021-06-10 15:20:00,87.57,87.57,87.56,87.56,303915.0,70.4784,70.4784,70.4703,70.4703,303915.0
2021-06-10 15:25:00,87.57,87.57,87.55,87.56,114451.0,70.4784,70.4784,70.4623,70.4703,114451.0
2021-06-10 15:30:00,87.56,87.58,87.55,87.56,295799.0,70.4703,70.4864,70.4623,70.4703,295799.0
2021-06-10 15:35:00,87.56,87.58,87.55,87.57,128639.0,70.4703,70.4864,70.4623,70.4784,128639.0
2021-06-10 15:40:00,87.58,87.58,87.57,87.57,134844.0,70.4864,70.4864,70.4784,70.4784,134844.0
2021-06-10 15:45:00,87.57,87.6,87.57,87.59,144727.0,70.4784,70.5025,70.4784,70.4945,144727.0
2021-06-10 15:50:00,87.59,87.6,87.59,87.59,164799.0,70.4945,70.5025,70.4945,70.4945,164799.0
2021-06-10 15:55:00,87.59,87.6,87.58,87.59,551227.0,70.4945,70.5025,70.4864,70.4945,551227.0
2021-06-11 09:30:00,87.65,87.67,87.62,87.66,237378.0,70.5428,70.5589,70.5186,70.5508,237378.0
2021-06-11 09:35:00,87.66,87.68,87.65,87.68,184713.0,70.5508,70.5669,70.5428,70.5669,184713.0
2021-06-11 09:40:00,87.67,87.69,87.66,87.67,96550.0,70.5589,70.575,70.5508,70.5589,96550.0
2021-06-11 09:45:00,87.67,87.68,87.66,87.67,70938.0,70.5589,70.5669,70.5508,70.5589,70938.0
2021-06-11 09:50:00,87.67,87.69,87.66,87.68,357118.0,70.5589,70.575,70.5508,70.5669,357118.0
2021-06-11 09:55:00,87.68,87.69,87.66,87.67,67812.0,70.5669,70.575,70.5508,70.5589,67812.0
2021-06-11 10:00:00,87.67,87.68,87.66,87.68,42621.0,70.5589,70.5669,70.5508,70.5669,42621.0
2021-06-11 10:05:00,87.67,87.68,87.67,87.67,90866.0,70.5589,70.5669,70.5589,70.5589,90866.0
2021-06-11 10:10:00,87.67,87.69,87.65,87.69,518700.0,70.5589,70.575,70.5428,70.575,518700.0
2021-06-11 10:15:00,87.68,87.68,87.65,87.66,76326.0,70.5669,70.5669,70.5428,70.5508,76326.0
2021-06-11 10:20:00,87.65,87.65,87.62,87.63,94565.0,70.5428,70.5428,70.5186,70.5267,94565.0
2021-06-11 10:25:00,87.63,87.63,87.61,87.62,278069.0,70.5267,70.5267,70.5106,70.5186,278069.0
2021-06-11 10:30:00,87.62,87.62,87.6,87.62,152697.0,70.5186,70.5186,70.5025,70.5186,152697.0
2021-06-11 10:35:00,87.62,87.62,87.59,87.6,62154.0,70.5186,70.5186,70.4945,70.5025,62154.0
2021-06-11 10:40:00,87.6,87.62,87.59,87.6,75375.0,70.5025,70.5186,70.4945,70.5025,75375.0
2021-06-11 10:45:00,87.6,87.61,87.6,87.6,23595.0,70.5025,70.5106,70.5025,70.5025,23595.0
2021-06-11 10:50:00,87.61,87.61,87.6,87.61,57285.0,70.5106,70.5106,70.5025,70.5106,57285.0
2021-06-11 10:55:00,87.61,87.61,87.59,87.59,272550.0,70.5106,70.5106,70.4945,70.4945,272550.0
2021-06-11 11:00:00,87.6,87.6,87.55,87.56,226934.0,70.5025,70.5025,70.4623,70.4703,226934.0
2021-06-11 11:05:00,87.56,87.6,87.55,87.58,105842.0,70.4703,70.5025,70.4623,70.4864,105842.0
2021-06-11 11:10:00,87.59,87.59,87.58,87.59,35422.0,70.4945,70.4945,70.4864,70.4945,35422.0
2021-06-11 11:15:00,87.59,87.59,87.58,87.59,101680.0,70.4945,70.4945,70.4864,70.4945,101680.0
2021-06-11 11:20:00,87.58,87.62,87.58,87.62,110894.0,70.4864,70.5186,70.4864,70.5186,110894.0
2021-06-11 11:25:00,87.62,87.62,87.6,87.61,92135.0,70.5186,70.5186,70.5025,70.5106,92135.0
2021-06-11 11:30:00,87.61,87.61,87.6,87.61,19818.0,70.5106,70.5106,70.5025,70.5106,19818.0
2021-06-11 11:35:00,87.61,87.61,87.6,87.61,27613.0,70.5106,70.5106,70.5025,70.5106,27613.0
2021-06-11 11:40:00,87.61,87.61,87.6,87.61,41121.0,70.5106,70.5106,70.5025,70.5106,41121.0
2021-06-11 11:45:00,87.61,87.63,87.6,87.63,63966.0,70.5106,70.5267,70.5025,70.5267,63966.0
2021-06-11 11:50:00,87.63,87.63,87.61,87.62,35590.0,70.5267,70.5267,70.5106,70.5186,35590.0
2021-06-11 11:55:00,87.62,87.62,87.61,87.62,20675.0,70.5186,70.5186,70.5106,70.5186,20675.0
2021-06-11 12:00:00,87.61,87.62,87.61,87.62,31440.0,70.5106,70.5186,70.5106,70.5186,31440.0
2021-06-11 12:05:00,87.62,87.62,87.61,87.62,22687.0,70.5186,70.5186,70.5106,70.5186,22687.0
2021-06-11 12:10:00,87.62,87.62,87.59,87.59,91978.0,70.5186,70.5186,70.4945,70.4945,91978.0
2021-06-11 12:15:00,87.6,87.61,87.59,87.6,65924.0,70.5025,70.5106,70.4945,70.5025,65924.0
2021-06-11 12:20:00,87.6,87.61,87.59,87.61,61353.0,70.5025,70.5106,70.4945,70.5106,61353.0
2021-06-11 12:25:00,87.61,87.61,87.6,87.61,19115.0,70.5106,70.5106,70.5025,70.5106,19115.0
2021-06-11 12:30:00,87.61,87.61,87.6,87.61,19747.0,70.5106,70.5106,70.5025,70.5106,19747.0
2021-06-11 12:35:00,87.61,87.61,87.6,87.6,18561.0,70.5106,70.5106,70.5025,70.5025,18561.0
2021-06-11 12:40:00,87.6,87.61,87.59,87.59,37131.0,70.5025,70.5106,70.4945,70.4945,37131.0
2021-06-11 12:45:00,87.6,87.61,87.6,87.6,46732.0,70.5025,70.5106,70.5025,70.5025,46732.0
2021-06-11 12:50:00,87.6,87.61,87.6,87.61,13137.0,70.5025,70.5106,70.5025,70.5106,13137.0
2021-06-11 12:55:00,87.61,87.61,87.6,87.61,63726.0,70.5106,70.5106,70.5025,70.5106,63726.0
2021-06-11 13:00:00,87.61,87.61,87.58,87.59,93104.0,70.5106,70.5106,70.4864,70.4945,93104.0
2021-06-11 13:05:00,87.59,87.6,87.57,87.59,244414.0,70.4945,70.5025,70.4784,70.4945,244414.0
2021-06-11 13:10:00,87.59,87.6,87.58,87.59,59510.0,70.4945,70.5025,70.4864,70.4945,59510.0
2021-06-11 13:15:00,87.59,87.6,87.58,87.59,70671.0,70.4945,70.5025,70.4864,70.4945,70671.0
2021-06-11 13:20:00,87.59,87.6,87.59,87.59,8632.0,70.4945,70.5025,70.4945,70.4945,8632.0
2021-06-11 13:25:00,87.6,87.6,87.59,87.6,9709.0,70.5025,70.5025,70.4945,70.5025,9709.0
2021-06-11 13:30:00,87.59,87.61,87.59,87.6,51390.0,70.4945,70.5106,70.4945,70.5025,51390.0
2021-06-11 13:35:00,87.59,87.6,87.59,87.59,24508.0,70.4945,70.5025,70.4945,70.4945,24508.0
2021-06-11 13:40:00,87.6,87.61,87.59,87.6,33994.0,70.5025,70.5106,70.4945,70.5025,33994.0
2021-06-11 13:45:00,87.61,87.61,87.6,87.61,74387.0,70.5106,70.5106,70.5025,70.5106,74387.0
2021-06-11 13:50:00,87.6,87.61,87.6,87.6,15214.0,70.5025,70.5106,70.5025,70.5025,15214.0
2021-06-11 13:55:00,87.61,87.63,87.6,87.63,137106.0,70.5106,70.5267,70.5025,70.5267,137106.0
2021-06-11 14:00:00,87.63,87.65,87.62,87.65,68414.0,70.5267,70.5428,70.5186,70.5428,68414.0
2021-06-11 14:05:00,87.65,87.66,87.64,87.65,197483.0,70.5428,70.5508,70.5347,70.5428,197483.0
2021-06-11 14:10:00,87.65,87.66,87.64,87.66,96758.0,70.5428,70.5508,70.5347,70.5508,96758.0
2021-06-11 14:15:00,87.66,87.66,87.64,87.65,91817.0,70.5508,70.5508,70.5347,70.5428,91817.0
2021-06-11 14:20:00,87.65,87.65,87.64,87.65,65924.0,70.5428,70.5428,70.5347,70.5428,65924.0
2021-06-11 14:25:00,87.65,87.66,87.64,87.66,89798.0,70.5428,70.5508,70.5347,70.5508,89798.0
2021-06-11 14:30:00,87.66,87.67,87.65,87.67,40840.0,70.5508,70.5589,70.5428,70.5589,40840.0
2021-06-11 14:35:00,87.67,87.67,87.65,87.67,155146.0,70.5589,70.5589,70.5428,70.5589,155146.0
2021-06-11 14:40:00,87.67,87.67,87.65,87.66,62495.0,70.5589,70.5589,70.5428,70.5508,62495.0
2021-06-11 14:45:00,87.66,87.67,87.65,87.66,273533.0,70.5508,70.5589,70.5428,70.5508,273533.0
2021-06-11 14:50:00,87.66,87.66,87.65,87.65,60181.0,70.5508,70.5508,70.5428,70.5428,60181.0
2021-06-11 14:55:00,87.65,87.66,87.64,87.65,266028.0,70.5428,70.5508,70.5347,70.5428,266028.0
2021-06-11 15:00:00,87.64,87.65,87.64,87.64,78792.0,70.5347,70.5428,70.5347,70.5347,78792.0
2021-06-11 15:05:00,87.64,87.65,87.64,87.64,112012.0,70.5347,70.5428,70.5347,70.5347,112012.0
2021-06-11 15:10:00,87.64,87.65,87.63,87.63,153302.0,70.5347,70.5428,70.5267,70.5267,153302.0
2021-06-11 15:15:00,87.63,87.64,87.63,87.64,70590.0,70.5267,70.5347,70.5267,70.5347,70590.0
2021-06-11 15:20:00,87.63,87.64,87.62,87.63,93862.0,70.5267,70.5347,70.5186,70.5267,93862.0
2021-06-11 15:25:00,87.63,87.63,87.62,87.62,77932.0,70.5267,70.5267,70.5186,70.5186,77932.0
2021-06-11 15:30:00,87.63,87.65,87.62,87.63,342851.0,70.5267,70.5428,70.5186,70.5267,342851.0
2021-06-11 15:35:00,87.63,87.64,87.62,87.63,201589.0,70.5267,70.5347,70.5186,70.5267,201589.0
2021-06-11 15:40:00,87.63,87.63,87.61,87.61,240915.0,70.5267,70.5267,70.5106,70.5106,240915.0
2021-06-11 15:45:00,87.61,87.62,87.57,87.6,665633.0,70.5106,70.5186,70.4784,70.5025,665633.0
2021-06-11 15:50:00,87.6,87.65,87.59,87.64,309679.0,70.5025,70.5428,70.4945,70.5347,309679.0
2021-06-11 15:55:00,87.63,87.65,87.61,87.63,802318.0,70.5267,70.5428,70.5106,70.5267,802318.0
2021-06-14 09:30:00,87.59,87.59,87.47,87.53,428620.0,70.4945,70.4945,70.3979,70.4462,428620.0
2021-06-14 09:35:00,87.53,87.56,87.53,87.56,305429.0,70.4462,70.4703,70.4462,70.4703,305429.0
2021-06-14 09:40:00,87.56,87.57,87.55,87.56,200593.0,70.4703,70.4784,70.4623,70.4703,200593.0
2021-06-14 09:45:00,87.56,87.57,87.55,87.56,193167.0,70.4703,70.4784,70.4623,70.4703,193167.0
2021-06-14 09:50:00,87.56,87.57,87.54,87.56,354686.0,70.4703,70.4784,70.4542,70.4703,354686.0
2021-06-14 09:55:00,87.56,87.56,87.55,87.56,80247.0,70.4703,70.4703,70.4623,70.4703,80247.0
2021-06-14 10:00:00,87.56,87.56,87.54,87.56,433200.0,70.4703,70.4703,70.4542,70.4703,433200.0
2021-06-14 10:05:00,87.56,87.56,87.55,87.56,69336.0,70.4703,70.4703,70.4623,70.4703,69336.0
2021-06-14 10:10:00,87.56,87.57,87.54,87.56,314458.0,70.4703,70.4784,70.4542,70.4703,314458.0
2021-06-14 10:15:00,87.56,87.59,87.55,87.56,144395.0,70.4703,70.4945,70.4623,70.4703,144395.0
2021-06-14 10:20:00,87.56,87.57,87.56,87.56,76011.0,70.4703,70.4784,70.4703,70.4703,76011.0
2021-06-14 10:25:00,87.55,87.56,87.54,87.55,142599.0,70.4623,70.4703,70.4542,70.4623,142599.0
2021-06-14 10:30:00,87.55,87.55,87.54,87.55,28607.0,70.4623,70.4623,70.4542,70.4623,28607.0
2021-06-14 10:35:00,87.55,87.56,87.54,87.56,158877.0,70.4623,70.4703,70.4542,70.4703,158877.0
2021-06-14 10:40:00,87.56,87.56,87.55,87.56,14119.0,70.4703,70.4703,70.4623,70.4703,14119.0
2021-06-14 10:45:00,87.56,87.56,87.54,87.56,386834.0,70.4703,70.4703,70.4542,70.4703,386834.0
2021-06-14 10:50:00,87.56,87.57,87.55,87.57,214646.0,70.4703,70.4784,70.4623,70.4784,214646.0
2021-06-14 10:55:00,87.56,87.57,87.55,87.55,172144.0,70.4703,70.4784,70.4623,70.4623,172144.0
2021-06-14 11:00:00,87.55,87.56,87.55,87.56,25992.0,70.4623,70.4703,70.4623,70.4703,25992.0
2021-06-14 11:05:00,87.56,87.56,87.55,87.55,40893.0,70.4703,70.4703,70.4623,70.4623,40893.0
2021-06-14 11:10:00,87.55,87.56,87.54,87.54,138466.0,70.4623,70.4703,70.4542,70.4542,138466.0
2021-06-14 11:15:00,87.54,87.55,87.53,87.54,141987.0,70.4542,70.4623,70.4462,70.4542,141987.0
2021-06-14 11:20:00,87.54,87.54,87.53,87.54,46391.0,70.4542,70.4542,70.4462,70.4542,46391.0
2021-06-14 11:25:00,87.54,87.55,87.53,87.55,132763.0,70.4542,70.4623,70.4462,70.4623,132763.0
2021-06-14 11:30:00,87.55,87.55,87.53,87.54,140335.0,70.4623,70.4623,70.4462,70.4542,140335.0
2021-06-14 11:35:00,87.54,87.54,87.53,87.54,84938.0,70.4542,70.4542,70.4462,70.4542,84938.0
2021-06-14 11:40:00,87.54,87.54,87.53,87.54,22776.0,70.4542,70.4542,70.4462,70.4542,22776.0
2021-06-14 11:45:00,87.53,87.54,87.52,87.53,107624.0,70.4462,70.4542,70.4382,70.4462,107624.0
2021-06-14 11:50:00,87.53,87.55,87.52,87.55,145167.0,70.4462,70.4623,70.4382,70.4623,145167.0
2021-06-14 11:55:00,87.54,87.55,87.53,87.54,44792.0,70.4542,70.4623,70.4462,70.4542,44792.0
2021-06-14 12:00:00,87.54,87.54,87.53,87.54,42693.0,70.4542,70.4542,70.4462,70.4542,42693.0
2021-06-14 12:05:00,87.54,87.55,87.54,87.55,67133.0,70.4542,70.4623,70.4542,70.4623,67133.0
2021-06-14 12:10:00,87.54,87.55,87.53,87.54,156892.0,70.4542,70.4623,70.4462,70.4542,156892.0
2021-06-14 12:15:00,87.54,87.54,87.53,87.54,22780.0,70.4542,70.4542,70.4462,70.4542,22780.0
2021-06-14 12:20:00,87.54,87.54,87.53,87.54,54738.0,70.4542,70.4542,70.4462,70.4542,54738.0
2021-06-14 12:25:00,87.53,87.54,87.53,87.54,46722.0,70.4462,70.4542,70.4462,70.4542,46722.0
2021-06-14 12:30:00,87.54,87.54,87.52,87.52,206036.0,70.4542,70.4542,70.4382,70.4382,206036.0
2021-06-14 12:35:00,87.53,87.53,87.52,87.53,25885.0,70.4462,70.4462,70.4382,70.4462,25885.0
2021-06-14 12:40:00,87.53,87.53,87.52,87.53,63066.0,70.4462,70.4462,70.4382,70.4462,63066.0
2021-06-14 12:45:00,87.53,87.53,87.51,87.52,183390.0,70.4462,70.4462,70.4301,70.4382,183390.0
2021-06-14 12:50:00,87.52,87.52,87.51,87.52,47317.0,70.4382,70.4382,70.4301,70.4382,47317.0
2021-06-14 12:55:00,87.52,87.52,87.51,87.52,36851.0,70.4382,70.4382,70.4301,70.4382,36851.0
2021-06-14 13:00:00,87.52,87.52,87.51,87.52,10193.0,70.4382,70.4382,70.4301,70.4382,10193.0
2021-06-14 13:05:00,87.52,87.52,87.51,87.52,34162.0,70.4382,70.4382,70.4301,70.4382,34162.0
2021-06-14 13:10:00,87.51,87.52,87.51,87.52,199464.0,70.4301,70.4382,70.4301,70.4382,199464.0
2021-06-14 13:15:00,87.51,87.52,87.51,87.52,98334.0,70.4301,70.4382,70.4301,70.4382,98334.0
2021-06-14 13:20:00,87.52,87.52,87.5,87.51,340784.0,70.4382,70.4382,70.4221,70.4301,340784.0
2021-06-14 13:25:00,87.51,87.51,87.49,87.5,110354.0,70.4301,70.4301,70.414,70.4221,110354.0
2021-06-14 13:30:00,87.5,87.51,87.49,87.5,170228.0,70.4221,70.4301,70.414,70.4221,170228.0
2021-06-14 13:35:00,87.5,87.51,87.49,87.5,167363.0,70.4221,70.4301,70.414,70.4221,167363.0
2021-06-14 13:40:00,87.5,87.51,87.49,87.49,224209.0,70.4221,70.4301,70.414,70.414,224209.0
2021-06-14 13:45:00,87.49,87.5,87.49,87.5,218928.0,70.414,70.4221,70.414,70.4221,218928.0
2021-06-14 13:50:00,87.5,87.5,87.49,87.49,149851.0,70.4221,70.4221,70.414,70.414,149851.0
2021-06-14 13:55:00,87.5,87.5,87.49,87.49,130799.0,70.4221,70.4221,70.414,70.414,130799.0
2021-06-14 14:00:00,87.49,87.5,87.49,87.49,156359.0,70.414,70.4221,70.414,70.414,156359.0
2021-06-14 14:05:00,87.49,87.51,87.49,87.49,928401.0,70.414,70.4301,70.414,70.414,928401.0
2021-06-14 14:10:00,87.5,87.5,87.49,87.5,141387.0,70.4221,70.4221,70.414,70.4221,141387.0
2021-06-14 14:15:00,87.5,87.5,87.49,87.49,17408.0,70.4221,70.4221,70.414,70.414,17408.0
2021-06-14 14:20:00,87.5,87.51,87.49,87.51,96464.0,70.4221,70.4301,70.414,70.4301,96464.0
2021-06-14 14:25:00,87.5,87.51,87.5,87.5,69413.0,70.4221,70.4301,70.4221,70.4221,69413.0
2021-06-14 14:30:00,87.5,87.52,87.5,87.52,189658.0,70.4221,70.4382,70.4221,70.4382,189658.0
2021-06-14 14:35:00,87.52,87.52,87.5,87.51,177972.0,70.4382,70.4382,70.4221,70.4301,177972.0
2021-06-14 14:40:00,87.51,87.52,87.5,87.51,229120.0,70.4301,70.4382,70.4221,70.4301,229120.0
2021-06-14 14:45:00,87.51,87.52,87.51,87.51,205148.0,70.4301,70.4382,70.4301,70.4301,205148.0
2021-06-14 14:50:00,87.52,87.52,87.51,87.51,109948.0,70.4382,70.4382,70.4301,70.4301,109948.0
2021-06-14 14:55:00,87.51,87.51,87.5,87.5,136256.0,70.4301,70.4301,70.4221,70.4221,136256.0
2021-06-14 15:00:00,87.5,87.52,87.5,87.52,129493.0,70.4221,70.4382,70.4221,70.4382,129493.0
2021-06-14 15:05:00,87.52,87.52,87.51,87.51,130300.0,70.4382,70.4382,70.4301,70.4301,130300.0
2021-06-14 15:10:00,87.51,87.52,87.5,87.5,64168.0,70.4301,70.4382,70.4221,70.4221,64168.0
2021-06-14 15:15:00,87.51,87.51,87.5,87.51,84477.0,70.4301,70.4301,70.4221,70.4301,84477.0
2021-06-14 15:20:00,87.5,87.51,87.5,87.5,54311.0,70.4221,70.4301,70.4221,70.4221,54311.0
2021-06-14 15:25:00,87.51,87.52,87.5,87.52,29967.0,70.4301,70.4382,70.4221,70.4382,29967.0
2021-06-14 15:30:00,87.52,87.52,87.51,87.51,562999.0,70.4382,70.4382,70.4301,70.4301,562999.0
2021-06-14 15:35:00,87.52,87.53,87.51,87.53,60277.0,70.4382,70.4462,70.4301,70.4462,60277.0
2021-06-14 15:40:00,87.52,87.54,87.52,87.54,216713.0,70.4382,70.4542,70.4382,70.4542,216713.0
2021-06-14 15:45:00,87.54,87.55,87.53,87.55,617089.0,70.4542,70.4623,70.4462,70.4623,617089.0
2021-06-14 15:50:00,87.54,87.56,87.54,87.56,364582.0,70.4542,70.4703,70.4542,70.4703,364582.0
2021-06-14 15:55:00,87.56,87.57,87.54,87.55,1264480.0,70.4703,70.4784,70.4542,70.4623,1264480.0
2021-06-15 09:30:00,87.48,87.5,87.44,87.49,386682.0,70.406,70.4221,70.3738,70.414,386682.0
2021-06-15 09:35:00,87.49,87.51,87.49,87.51,452225.0,70.414,70.4301,70.414,70.4301,452225.0
2021-06-15 09:40:00,87.51,87.52,87.5,87.52,208147.0,70.4301,70.4382,70.4221,70.4382,208147.0
2021-06-15 09:45:00,87.52,87.55,87.52,87.55,404279.0,70.4382,70.4623,70.4382,70.4623,404279.0
2021-06-15 09:50:00,87.55,87.55,87.54,87.55,72578.0,70.4623,70.4623,70.4542,70.4623,72578.0
2021-06-15 09:55:00,87.55,87.55,87.54,87.55,267285.0,70.4623,70.4623,70.4542,70.4623,267285.0
2021-06-15 10:00:00,87.55,87.55,87.53,87.53,185713.0,70.4623,70.4623,70.4462,70.4462,185713.0
2021-06-15 10:05:00,87.53,87.54,87.52,87.53,145702.0,70.4462,70.4542,70.4382,70.4462,145702.0
2021-06-15 10:10:00,87.53,87.53,87.52,87.53,55026.0,70.4462,70.4462,70.4382,70.4462,55026.0
2021-06-15 10:15:00,87.52,87.53,87.52,87.53,109125.0,70.4382,70.4462,70.4382,70.4462,109125.0
2021-06-15 10:20:00,87.53,87.54,87.52,87.53,254186.0,70.4462,70.4542,70.4382,70.4462,254186.0
2021-06-15 10:25:00,87.53,87.54,87.51,87.51,216657.0,70.4462,70.4542,70.4301,70.4301,216657.0
2021-06-15 10:30:00,87.51,87.52,87.51,87.51,654204.0,70.4301,70.4382,70.4301,70.4301,654204.0
2021-06-15 10:35:00,87.51,87.52,87.51,87.51,37734.0,70.4301,70.4382,70.4301,70.4301,37734.0
2021-06-15 10:40:00,87.51,87.52,87.51,87.51,19190.0,70.4301,70.4382,70.4301,70.4301,19190.0
2021-06-15 10:45:00,87.52,87.52,87.5,87.5,265354.0,70.4382,70.4382,70.4221,70.4221,265354.0
2021-06-15 10:50:00,87.5,87.51,87.5,87.5,49247.0,70.4221,70.4301,70.4221,70.4221,49247.0
2021-06-15 10:55:00,87.51,87.51,87.5,87.5,88679.0,70.4301,70.4301,70.4221,70.4221,88679.0
2021-06-15 11:00:00,87.5,87.51,87.48,87.48,359491.0,70.4221,70.4301,70.406,70.406,359491.0
2021-06-15 11:05:00,87.49,87.5,87.48,87.49,164764.0,70.414,70.4221,70.406,70.414,164764.0
2021-06-15 11:10:00,87.5,87.5,87.49,87.49,64385.0,70.4221,70.4221,70.414,70.414,64385.0
2021-06-15 11:15:00,87.49,87.51,87.49,87.51,207301.0,70.414,70.4301,70.414,70.4301,207301.0
2021-06-15 11:20:00,87.51,87.52,87.5,87.52,99143.0,70.4301,70.4382,70.4221,70.4382,99143.0
2021-06-15 11:25:00,87.51,87.52,87.5,87.5,127958.0,70.4301,70.4382,70.4221,70.4221,127958.0
2021-06-15 11:30:00,87.5,87.51,87.49,87.49,171036.0,70.4221,70.4301,70.414,70.414,171036.0
2021-06-15 11:35:00,87.49,87.5,87.49,87.5,50504.0,70.414,70.4221,70.414,70.4221,50504.0
2021-06-15 11:40:00,87.5,87.51,87.49,87.5,109228.0,70.4221,70.4301,70.414,70.4221,109228.0
2021-06-15 11:45:00,87.5,87.51,87.49,87.5,294320.0,70.4221,70.4301,70.414,70.4221,294320.0
2021-06-15 11:50:00,87.5,87.5,87.49,87.49,68392.0,70.4221,70.4221,70.414,70.414,68392.0
2021-06-15 11:55:00,87.5,87.5,87.48,87.48,85029.0,70.4221,70.4221,70.406,70.406,85029.0
2021-06-15 12:00:00,87.48,87.49,87.48,87.48,65655.0,70.406,70.414,70.406,70.406,65655.0
2021-06-15 12:05:00,87.48,87.49,87.48,87.48,23943.0,70.406,70.414,70.406,70.406,23943.0
2021-06-15 12:10:00,87.48,87.49,87.48,87.48,168546.0,70.406,70.414,70.406,70.406,168546.0
2021-06-15 12:15:00,87.48,87.49,87.48,87.48,207200.0,70.406,70.414,70.406,70.406,207200.0
2021-06-15 12:20:00,87.48,87.5,87.48,87.5,245565.0,70.406,70.4221,70.406,70.4221,245565.0
2021-06-15 12:25:00,87.5,87.51,87.49,87.5,62857.0,70.4221,70.4301,70.414,70.4221,62857.0
2021-06-15 12:30:00,87.5,87.51,87.5,87.5,10045.0,70.4221,70.4301,70.4221,70.4221,10045.0
2021-06-15 12:35:00,87.51,87.51,87.5,87.5,22062.0,70.4301,70.4301,70.4221,70.4221,22062.0
2021-06-15 12:40:00,87.5,87.51,87.5,87.5,104462.0,70.4221,70.4301,70.4221,70.4221,104462.0
2021-06-15 12:45:00,87.5,87.51,87.5,87.5,13053.0,70.4221,70.4301,70.4221,70.4221,13053.0
2021-06-15 12:50:00,87.5,87.52,87.5,87.51,445128.0,70.4221,70.4382,70.4221,70.4301,445128.0
2021-06-15 12:55:00,87.51,87.52,87.5,87.5,104455.0,70.4301,70.4382,70.4221,70.4221,104455.0
2021-06-15 13:00:00,87.51,87.51,87.5,87.51,115415.0,70.4301,70.4301,70.4221,70.4301,115415.0
2021-06-15 13:05:00,87.51,87.52,87.5,87.52,74483.0,70.4301,70.4382,70.4221,70.4382,74483.0
2021-06-15 13:10:00,87.52,87.52,87.51,87.51,74253.0,70.4382,70.4382,70.4301,70.4301,74253.0
2021-06-15 13:15:00,87.51,87.52,87.5,87.51,90508.0,70.4301,70.4382,70.4221,70.4301,90508.0
2021-06-15 13:20:00,87.51,87.51,87.5,87.5,146638.0,70.4301,70.4301,70.4221,70.4221,146638.0
2021-06-15 13:25:00,87.5,87.51,87.49,87.49,107245.0,70.4221,70.4301,70.414,70.414,107245.0
2021-06-15 13:30:00,87.49,87.5,87.49,87.49,113882.0,70.414,70.4221,70.414,70.414,113882.0
2021-06-15 13:35:00,87.5,87.51,87.49,87.5,112817.0,70.4221,70.4301,70.414,70.4221,112817.0
2021-06-15 13:40:00,87.51,87.51,87.5,87.5,25258.0,70.4301,70.4301,70.4221,70.4221,25258.0
2021-06-15 13:45:00,87.5,87.51,87.5,87.51,84657.0,70.4221,70.4301,70.4221,70.4301,84657.0
2021-06-15 13:50:00,87.52,87.52,87.51,87.52,25546.0,70.4382,70.4382,70.4301,70.4382,25546.0
2021-06-15 13:55:00,87.52,87.52,87.51,87.52,54061.0,70.4382,70.4382,70.4301,70.4382,54061.0
2021-06-15 14:00:00,87.52,87.52,87.51,87.51,39348.0,70.4382,70.4382,70.4301,70.4301,39348.0
2021-06-15 14:05:00,87.52,87.52,87.51,87.52,36300.0,70.4382,70.4382,70.4301,70.4382,36300.0
2021-06-15 14:10:00,87.51,87.52,87.51,87.51,80296.0,70.4301,70.4382,70.4301,70.4301,80296.0
2021-06-15 14:15:00,87.51,87.52,87.51,87.52,186774.0,70.4301,70.4382,70.4301,70.4382,186774.0
2021-06-15 14:20:00,87.52,87.53,87.51,87.53,238173.0,70.4382,70.4462,70.4301,70.4462,238173.0
2021-06-15 14:25:00,87.53,87.53,87.52,87.53,42943.0,70.4462,70.4462,70.4382,70.4462,42943.0
2021-06-15 14:30:00,87.52,87.53,87.52,87.52,45655.0,70.4382,70.4462,70.4382,70.4382,45655.0
2021-06-15 14:35:00,87.53,87.53,87.52,87.53,33195.0,70.4462,70.4462,70.4382,70.4462,33195.0
2021-06-15 14:40:00,87.52,87.53,87.52,87.52,140996.0,70.4382,70.4462,70.4382,70.4382,140996.0
2021-06-15 14:45:00,87.52,87.53,87.52,87.53,32616.0,70.4382,70.4462,70.4382,70.4462,32616.0
2021-06-15 14:50:00,87.52,87.53,87.52,87.52,20010.0,70.4382,70.4462,70.4382,70.4382,20010.0
2021-06-15 14:55:00,87.52,87.54,87.52,87.53,119282.0,70.4382,70.4542,70.4382,70.4462,119282.0
2021-06-15 15:00:00,87.53,87.54,87.52,87.52,135190.0,70.4462,70.4542,70.4382,70.4382,135190.0
2021-06-15 15:05:00,87.52,87.53,87.52,87.52,166862.0,70.4382,70.4462,70.4382,70.4382,166862.0
2021-06-15 15:10:00,87.52,87.53,87.52,87.52,31097.0,70.4382,70.4462,70.4382,70.4382,31097.0
2021-06-15 15:15:00,87.52,87.54,87.52,87.54,104145.0,70.4382,70.4542,70.4382,70.4542,104145.0
2021-06-15 15:20:00,87.54,87.54,87.53,87.54,165697.0,70.4542,70.4542,70.4462,70.4542,165697.0
2021-06-15 15:25:00,87.53,87.54,87.53,87.54,285102.0,70.4462,70.4542,70.4462,70.4542,285102.0
2021-06-15 15:30:00,87.54,87.54,87.52,87.53,497493.0,70.4542,70.4542,70.4382,70.4462,497493.0
2021-06-15 15:35:00,87.53,87.54,87.52,87.53,332363.0,70.4462,70.4542,70.4382,70.4462,332363.0
2021-06-15 15:40:00,87.54,87.55,87.53,87.55,170707.0,70.4542,70.4623,70.4462,70.4623,170707.0
2021-06-15 15:45:00,87.55,87.57,87.54,87.56,176930.0,70.4623,70.4784,70.4542,70.4703,176930.0
2021-06-15 15:50:00,87.56,87.56,87.54,87.55,179055.0,70.4703,70.4703,70.4542,70.4623,179055.0
2021-06-15 15:55:00,87.54,87.55,87.53,87.53,1146305.0,70.4542,70.4623,70.4462,70.4462,1146305.0
2021-06-16 09:30:00,87.53,87.53,87.5,87.51,408941.0,70.4462,70.4462,70.4221,70.4301,408941.0
2021-06-16 09:35:00,87.51,87.53,87.51,87.51,80891.0,70.4301,70.4462,70.4301,70.4301,80891.0
2021-06-16 09:40:00,87.51,87.53,87.51,87.53,128779.0,70.4301,70.4462,70.4301,70.4462,128779.0
2021-06-16 09:45:00,87.53,87.53,87.51,87.52,110572.0,70.4462,70.4462,70.4301,70.4382,110572.0
2021-06-16 09:50:00,87.52,87.53,87.51,87.53,62125.0,70.4382,70.4462,70.4301,70.4462,62125.0
2021-06-16 09:55:00,87.53,87.53,87.52,87.52,28214.0,70.4462,70.4462,70.4382,70.4382,28214.0
2021-06-16 10:00:00,87.53,87.53,87.52,87.53,15437.0,70.4462,70.4462,70.4382,70.4462,15437.0
2021-06-16 10:05:00,87.53,87.54,87.52,87.54,142350.0,70.4462,70.4542,70.4382,70.4542,142350.0
2021-06-16 10:10:00,87.54,87.54,87.53,87.54,42507.0,70.4542,70.4542,70.4462,70.4542,42507.0
2021-06-16 10:15:00,87.54,87.54,87.53,87.54,161002.0,70.4542,70.4542,70.4462,70.4542,161002.0
2021-06-16 10:20:00,87.53,87.54,87.53,87.54,70394.0,70.4462,70.4542,70.4462,70.4542,70394.0
2021-06-16 10:25:00,87.53,87.54,87.52,87.53,100926.0,70.4462,70.4542,70.4382,70.4462,100926.0
2021-06-16 10:30:00,87.53,87.54,87.52,87.54,157701.0,70.4462,70.4542,70.4382,70.4542,157701.0
2021-06-16 10:35:00,87.54,87.54,87.53,87.54,28058.0,70.4542,70.4542,70.4462,70.4542,28058.0
2021-06-16 10:40:00,87.53,87.54,87.53,87.53,34846.0,70.4462,70.4542,70.4462,70.4462,34846.0
2021-06-16 10:45:00,87.53,87.55,87.53,87.54,164015.0,70.4462,70.4623,70.4462,70.4542,164015.0
2021-06-16 10:50:00,87.55,87.55,87.54,87.54,28298.0,70.4623,70.4623,70.4542,70.4542,28298.0
2021-06-16 10:55:00,87.54,87.55,87.54,87.54,10807.0,70.4542,70.4623,70.4542,70.4542,10807.0
2021-06-16 11:00:00,87.55,87.55,87.54,87.55,32108.0,70.4623,70.4623,70.4542,70.4623,32108.0
2021-06-16 11:05:00,87.54,87.55,87.54,87.54,31015.0,70.4542,70.4623,70.4542,70.4542,31015.0
2021-06-16 11:10:00,87.54,87.55,87.54,87.55,90386.0,70.4542,70.4623,70.4542,70.4623,90386.0
2021-06-16 11:15:00,87.54,87.57,87.54,87.56,160376.0,70.4542,70.4784,70.4542,70.4703,160376.0
2021-06-16 11:20:00,87.56,87.57,87.56,87.56,44083.0,70.4703,70.4784,70.4703,70.4703,44083.0
2021-06-16 11:25:00,87.56,87.56,87.55,87.56,138321.0,70.4703,70.4703,70.4623,70.4703,138321.0
2021-06-16 11:30:00,87.55,87.56,87.55,87.55,71040.0,70.4623,70.4703,70.4623,70.4623,71040.0
2021-06-16 11:35:00,87.55,87.56,87.54,87.54,109578.0,70.4623,70.4703,70.4542,70.4542,109578.0
2021-06-16 11:40:00,87.54,87.55,87.54,87.54,14915.0,70.4542,70.4623,70.4542,70.4542,14915.0
2021-06-16 11:45:00,87.54,87.55,87.54,87.54,43388.0,70.4542,70.4623,70.4542,70.4542,43388.0
2021-06-16 11:50:00,87.54,87.55,87.54,87.54,79613.0,70.4542,70.4623,70.4542,70.4542,79613.0
2021-06-16 11:55:00,87.54,87.56,87.54,87.55,1207217.0,70.4542,70.4703,70.4542,70.4623,1207217.0
2021-06-16 12:00:00,87.55,87.56,87.55,87.55,169919.0,70.4623,70.4703,70.4623,70.4623,169919.0
2021-06-16 12:05:00,87.55,87.56,87.55,87.55,50834.0,70.4623,70.4703,70.4623,70.4623,50834.0
2021-06-16 12:10:00,87.55,87.56,87.52,87.53,781627.0,70.4623,70.4703,70.4382,70.4462,781627.0
2021-06-16 12:15:00,87.53,87.54,87.53,87.53,116645.0,70.4462,70.4542,70.4462,70.4462,116645.0
2021-06-16 12:20:00,87.53,87.54,87.53,87.53,163931.0,70.4462,70.4542,70.4462,70.4462,163931.0
2021-06-16 12:25:00,87.53,87.54,87.52,87.53,494456.0,70.4462,70.4542,70.4382,70.4462,494456.0
2021-06-16 12:30:00,87.53,87.54,87.53,87.53,28696.0,70.4462,70.4542,70.4462,70.4462,28696.0
2021-06-16 12:35:00,87.53,87.54,87.52,87.52,54428.0,70.4462,70.4542,70.4382,70.4382,54428.0
2021-06-16 12:40:00,87.53,87.53,87.52,87.52,72149.0,70.4462,70.4462,70.4382,70.4382,72149.0
2021-06-16 12:45:00,87.52,87.53,87.52,87.52,13698.0,70.4382,70.4462,70.4382,70.4382,13698.0
2021-06-16 12:50:00,87.52,87.53,87.52,87.53,26361.0,70.4382,70.4462,70.4382,70.4462,26361.0
2021-06-16 12:55:00,87.53,87.55,87.52,87.54,225938.0,70.4462,70.4623,70.4382,70.4542,225938.0
2021-06-16 13:00:00,87.55,87.57,87.54,87.55,364088.0,70.4623,70.4784,70.4542,70.4623,364088.0
2021-06-16 13:05:00,87.55,87.56,87.54,87.55,166792.0,70.4623,70.4703,70.4542,70.4623,166792.0
2021-06-16 13:10:00,87.55,87.57,87.55,87.57,97741.0,70.4623,70.4784,70.4623,70.4784,97741.0
2021-06-16 13:15:00,87.56,87.57,87.55,87.55,35027.0,70.4703,70.4784,70.4623,70.4623,35027.0
2021-06-16 13:20:00,87.56,87.57,87.54,87.56,361941.0,70.4703,70.4784,70.4542,70.4703,361941.0
2021-06-16 13:25:00,87.56,87.57,87.55,87.55,139365.0,70.4703,70.4784,70.4623,70.4623,139365.0
2021-06-16 13:30:00,87.55,87.56,87.55,87.56,158894.0,70.4623,70.4703,70.4623,70.4703,158894.0
2021-06-16 13:35:00,87.55,87.56,87.55,87.55,36454.0,70.4623,70.4703,70.4623,70.4623,36454.0
2021-06-16 13:40:00,87.55,87.56,87.54,87.56,253735.0,70.4623,70.4703,70.4542,70.4703,253735.0
2021-06-16 13:45:00,87.56,87.56,87.54,87.54,143555.0,70.4703,70.4703,70.4542,70.4542,143555.0
2021-06-16 13:50:00,87.54,87.55,87.53,87.54,107296.0,70.4542,70.4623,70.4462,70.4542,107296.0
2021-06-16 13:55:00,87.54,87.55,87.53,87.55,136765.0,70.4542,70.4623,70.4462,70.4623,136765.0
2021-06-16 14:00:00,87.54,87.55,87.33,87.38,1180186.0,70.4542,70.4623,70.2852,70.3255,1180186.0
2021-06-16 14:05:00,87.37,87.44,87.32,87.42,474284.0,70.3174,70.3738,70.2772,70.3577,474284.0
2021-06-16 14:10:00,87.41,87.43,87.36,87.37,517636.0,70.3496,70.3657,70.3094,70.3174,517636.0
2021-06-16 14:15:00,87.37,87.37,87.28,87.3,625761.0,70.3174,70.3174,70.245,70.2611,625761.0
2021-06-16 14:20:00,87.31,87.36,87.3,87.35,409893.0,70.2691,70.3094,70.2611,70.3013,409893.0
2021-06-16 14:25:00,87.34,87.42,87.34,87.4,354563.0,70.2933,70.3577,70.2933,70.3416,354563.0
2021-06-16 14:30:00,87.41,87.45,87.39,87.41,591697.0,70.3496,70.3818,70.3335,70.3496,591697.0
2021-06-16 14:35:00,87.42,87.44,87.36,87.4,855345.0,70.3577,70.3738,70.3094,70.3416,855345.0
2021-06-16 14:40:00,87.4,87.41,87.29,87.31,354870.0,70.3416,70.3496,70.253,70.2691,354870.0
2021-06-16 14:45:00,87.31,87.36,87.26,87.33,401198.0,70.2691,70.3094,70.2289,70.2852,401198.0
2021-06-16 14:50:00,87.32,87.39,87.31,87.38,341662.0,70.2772,70.3335,70.2691,70.3255,341662.0
2021-06-16 14:55:00,87.38,87.41,87.35,87.4,219852.0,70.3255,70.3496,70.3013,70.3416,219852.0
2021-06-16 15:00:00,87.39,87.42,87.37,87.4,153508.0,70.3335,70.3577,70.3174,70.3416,153508.0
2021-06-16 15:05:00,87.41,87.44,87.4,87.44,259642.0,70.3496,70.3738,70.3416,70.3738,259642.0
2021-06-16 15:10:00,87.44,87.46,87.42,87.42,506536.0,70.3738,70.3899,70.3577,70.3577,506536.0
2021-06-16 15:15:00,87.42,87.43,87.41,87.42,488672.0,70.3577,70.3657,70.3496,70.3577,488672.0
2021-06-16 15:20:00,87.43,87.48,87.42,87.47,188092.0,70.3657,70.406,70.3577,70.3979,188092.0
2021-06-16 15:25:00,87.47,87.48,87.44,87.44,243824.0,70.3979,70.406,70.3738,70.3738,243824.0
2021-06-16 15:30:00,87.45,87.46,87.42,87.44,175455.0,70.3818,70.3899,70.3577,70.3738,175455.0
2021-06-16 15:35:00,87.43,87.43,87.4,87.43,268176.0,70.3657,70.3657,70.3416,70.3657,268176.0
2021-06-16 15:40:00,87.43,87.47,87.42,87.45,666652.0,70.3657,70.3979,70.3577,70.3818,666652.0
2021-06-16 15:45:00,87.45,87.45,87.41,87.42,241635.0,70.3818,70.3818,70.3496,70.3577,241635.0
2021-06-16 15:50:00,87.42,87.44,87.41,87.44,257324.0,70.3577,70.3738,70.3496,70.3738,257324.0
2021-06-16 15:55:00,87.44,87.44,87.41,87.42,878266.0,70.3738,70.3738,70.3496,70.3577,878266.0
2021-06-17 09:30:00,87.46,87.5,87.45,87.48,625387.0,70.3899,70.4221,70.3818,70.406,625387.0
2021-06-17 09:35:00,87.48,87.49,87.45,87.45,564875.0,70.406,70.414,70.3818,70.3818,564875.0
2021-06-17 09:40:00,87.45,87.46,87.41,87.43,395039.0,70.3818,70.3899,70.3496,70.3657,395039.0
2021-06-17 09:45:00,87.44,87.44,87.41,87.41,700761.0,70.3738,70.3738,70.3496,70.3496,700761.0
2021-06-17 09:50:00,87.42,87.43,87.41,87.42,208111.0,70.3577,70.3657,70.3496,70.3577,208111.0
2021-06-17 09:55:00,87.42,87.44,87.41,87.42,351378.0,70.3577,70.3738,70.3496,70.3577,351378.0
2021-06-17 10:00:00,87.42,87.45,87.41,87.42,321537.0,70.3577,70.3818,70.3496,70.3577,321537.0
2021-06-17 10:05:00,87.43,87.43,87.41,87.41,161678.0,70.3657,70.3657,70.3496,70.3496,161678.0
2021-06-17 10:10:00,87.41,87.42,87.39,87.42,222777.0,70.3496,70.3577,70.3335,70.3577,222777.0
2021-06-17 10:15:00,87.42,87.45,87.41,87.44,114662.0,70.3577,70.3818,70.3496,70.3738,114662.0
2021-06-17 10:20:00,87.45,87.47,87.44,87.46,129340.0,70.3818,70.3979,70.3738,70.3899,129340.0
2021-06-17 10:25:00,87.45,87.47,87.45,87.47,54641.0,70.3818,70.3979,70.3818,70.3979,54641.0
2021-06-17 10:30:00,87.46,87.48,87.46,87.48,185861.0,70.3899,70.406,70.3899,70.406,185861.0
2021-06-17 10:35:00,87.48,87.5,87.48,87.49,76528.0,70.406,70.4221,70.406,70.414,76528.0
2021-06-17 10:40:00,87.49,87.49,87.48,87.48,283102.0,70.414,70.414,70.406,70.406,283102.0
2021-06-17 10:45:00,87.48,87.49,87.46,87.47,139274.0,70.406,70.414,70.3899,70.3979,139274.0
2021-06-17 10:50:00,87.46,87.47,87.44,87.45,76774.0,70.3899,70.3979,70.3738,70.3818,76774.0
2021-06-17 10:55:00,87.44,87.46,87.43,87.45,130094.0,70.3738,70.3899,70.3657,70.3818,130094.0
2021-06-17 11:00:00,87.46,87.46,87.44,87.45,84548.0,70.3899,70.3899,70.3738,70.3818,84548.0
2021-06-17 11:05:00,87.45,87.46,87.44,87.44,44194.0,70.3818,70.3899,70.3738,70.3738,44194.0
2021-06-17 11:10:00,87.44,87.45,87.43,87.43,114266.0,70.3738,70.3818,70.3657,70.3657,114266.0
2021-06-17 11:15:00,87.43,87.46,87.43,87.45,194429.0,70.3657,70.3899,70.3657,70.3818,194429.0
2021-06-17 11:20:00,87.45,87.46,87.44,87.44,117554.0,70.3818,70.3899,70.3738,70.3738,117554.0
2021-06-17 11:25:00,87.43,87.43,87.41,87.42,926662.0,70.3657,70.3657,70.3496,70.3577,926662.0
2021-06-17 11:30:00,87.42,87.43,87.42,87.43,135352.0,70.3577,70.3657,70.3577,70.3657,135352.0
2021-06-17 11:35:00,87.42,87.45,87.42,87.44,97589.0,70.3577,70.3818,70.3577,70.3738,97589.0
2021-06-17 11:40:00,87.45,87.45,87.41,87.41,318126.0,70.3818,70.3818,70.3496,70.3496,318126.0
2021-06-17 11:45:00,87.42,87.44,87.41,87.43,350801.0,70.3577,70.3738,70.3496,70.3657,350801.0
2021-06-17 11:50:00,87.43,87.43,87.41,87.43,375665.0,70.3657,70.3657,70.3496,70.3657,375665.0
2021-06-17 11:55:00,87.43,87.43,87.42,87.43,146163.0,70.3657,70.3657,70.3577,70.3657,146163.0
2021-06-17 12:00:00,87.42,87.43,87.41,87.42,109585.0,70.3577,70.3657,70.3496,70.3577,109585.0
2021-06-17 12:05:00,87.42,87.42,87.41,87.41,19285.0,70.3577,70.3577,70.3496,70.3496,19285.0
2021-06-17 12:10:00,87.42,87.43,87.41,87.42,109085.0,70.3577,70.3657,70.3496,70.3577,109085.0
2021-06-17 12:15:00,87.43,87.43,87.4,87.41,430766.0,70.3657,70.3657,70.3416,70.3496,430766.0
2021-06-17 12:20:00,87.4,87.41,87.38,87.38,339893.0,70.3416,70.3496,70.3255,70.3255,339893.0
2021-06-17 12:25:00,87.38,87.42,87.38,87.4,675869.0,70.3255,70.3577,70.3255,70.3416,675869.0
2021-06-17 12:30:00,87.4,87.4,87.39,87.4,118953.0,70.3416,70.3416,70.3335,70.3416,118953.0
2021-06-17 12:35:00,87.4,87.41,87.39,87.4,286311.0,70.3416,70.3496,70.3335,70.3416,286311.0
2021-06-17 12:40:00,87.4,87.43,87.39,87.42,125571.0,70.3416,70.3657,70.3335,70.3577,125571.0
2021-06-17 12:45:00,87.41,87.43,87.41,87.42,79949.0,70.3496,70.3657,70.3496,70.3577,79949.0
2021-06-17 12:50:00,87.42,87.44,87.41,87.44,29624.0,70.3577,70.3738,70.3496,70.3738,29624.0
2021-06-17 12:55:00,87.44,87.44,87.43,87.44,15656.0,70.3738,70.3738,70.3657,70.3738,15656.0
2021-06-17 13:00:00,87.44,87.46,87.43,87.46,86128.0,70.3738,70.3899,70.3657,70.3899,86128.0
2021-06-17 13:05:00,87.45,87.5,87.45,87.49,171892.0,70.3818,70.4221,70.3818,70.414,171892.0
2021-06-17 13:10:00,87.48,87.49,87.45,87.45,259493.0,70.406,70.414,70.3818,70.3818,259493.0
2021-06-17 13:15:00,87.45,87.46,87.42,87.42,167209.0,70.3818,70.3899,70.3577,70.3577,167209.0
2021-06-17 13:20:00,87.42,87.44,87.42,87.44,168663.0,70.3577,70.3738,70.3577,70.3738,168663.0
2021-06-17 13:25:00,87.44,87.46,87.43,87.45,100951.0,70.3738,70.3899,70.3657,70.3818,100951.0
2021-06-17 13:30:00,87.46,87.48,87.45,87.48,77413.0,70.3899,70.406,70.3818,70.406,77413.0
2021-06-17 13:35:00,87.47,87.48,87.46,87.47,96340.0,70.3979,70.406,70.3899,70.3979,96340.0
2021-06-17 13:40:00,87.47,87.47,87.46,87.47,56910.0,70.3979,70.3979,70.3899,70.3979,56910.0
2021-06-17 13:45:00,87.47,87.47,87.46,87.47,44573.0,70.3979,70.3979,70.3899,70.3979,44573.0
2021-06-17 13:50:00,87.47,87.47,87.46,87.47,57440.0,70.3979,70.3979,70.3899,70.3979,57440.0
2021-06-17 13:55:00,87.47,87.47,87.45,87.47,204421.0,70.3979,70.3979,70.3818,70.3979,204421.0
2021-06-17 14:00:00,87.47,87.48,87.46,87.47,50656.0,70.3979,70.406,70.3899,70.3979,50656.0
2021-06-17 14:05:00,87.47,87.47,87.45,87.46,11435.0,70.3979,70.3979,70.3818,70.3899,11435.0
2021-06-17 14:10:00,87.45,87.46,87.45,87.45,48705.0,70.3818,70.3899,70.3818,70.3818,48705.0
2021-06-17 14:15:00,87.45,87.46,87.45,87.45,28591.0,70.3818,70.3899,70.3818,70.3818,28591.0
2021-06-17 14:20:00,87.45,87.46,87.44,87.45,69236.0,70.3818,70.3899,70.3738,70.3818,69236.0
2021-06-17 14:25:00,87.45,87.47,87.44,87.46,146977.0,70.3818,70.3979,70.3738,70.3899,146977.0
2021-06-17 14:30:00,87.47,87.48,87.44,87.45,132961.0,70.3979,70.406,70.3738,70.3818,132961.0
2021-06-17 14:35:00,87.45,87.48,87.44,87.45,313912.0,70.3818,70.406,70.3738,70.3818,313912.0
2021-06-17 14:40:00,87.45,87.46,87.44,87.45,129792.0,70.3818,70.3899,70.3738,70.3818,129792.0
2021-06-17 14:45:00,87.45,87.46,87.45,87.45,29849.0,70.3818,70.3899,70.3818,70.3818,29849.0
2021-06-17 14:50:00,87.45,87.46,87.44,87.45,73087.0,70.3818,70.3899,70.3738,70.3818,73087.0
2021-06-17 14:55:00,87.45,87.45,87.44,87.44,245878.0,70.3818,70.3818,70.3738,70.3738,245878.0
2021-06-17 15:00:00,87.45,87.47,87.44,87.47,183229.0,70.3818,70.3979,70.3738,70.3979,183229.0
2021-06-17 15:05:00,87.47,87.48,87.46,87.47,59249.0,70.3979,70.406,70.3899,70.3979,59249.0
2021-06-17 15:10:00,87.47,87.47,87.46,87.47,46478.0,70.3979,70.3979,70.3899,70.3979,46478.0
2021-06-17 15:15:00,87.47,87.48,87.46,87.48,48268.0,70.3979,70.406,70.3899,70.406,48268.0
2021-06-17 15:20:00,87.48,87.48,87.46,87.46,190998.0,70.406,70.406,70.3899,70.3899,190998.0
2021-06-17 15:25:00,87.47,87.47,87.46,87.47,82456.0,70.3979,70.3979,70.3899,70.3979,82456.0
2021-06-17 15:30:00,87.47,87.48,87.45,87.47,298830.0,70.3979,70.406,70.3818,70.3979,298830.0
2021-06-17 15:35:00,87.47,87.49,87.47,87.47,197647.0,70.3979,70.414,70.3979,70.3979,197647.0
2021-06-17 15:40:00,87.47,87.48,87.46,87.47,207942.0,70.3979,70.406,70.3899,70.3979,207942.0
2021-06-17 15:45:00,87.47,87.47,87.44,87.45,607240.0,70.3979,70.3979,70.3738,70.3818,607240.0
2021-06-17 15:50:00,87.46,87.46,87.44,87.45,247413.0,70.3899,70.3899,70.3738,70.3818,247413.0
2021-06-17 15:55:00,87.45,87.5,87.45,87.49,1084006.0,70.3818,70.4221,70.3818,70.414,1084006.0
2021-06-18 09:30:00,87.34,87.39,87.29,87.36,524061.0,70.2933,70.3335,70.253,70.3094,524061.0
2021-06-18 09:35:00,87.36,87.39,87.34,87.36,513562.0,70.3094,70.3335,70.2933,70.3094,513562.0
2021-06-18 09:40:00,87.36,87.42,87.35,87.4,185361.0,70.3094,70.3577,70.3013,70.3416,185361.0
2021-06-18 09:45:00,87.39,87.42,87.37,87.41,335138.0,70.3335,70.3577,70.3174,70.3496,335138.0
2021-06-18 09:50:00,87.41,87.41,87.37,87.39,405302.0,70.3496,70.3496,70.3174,70.3335,405302.0
2021-06-18 09:55:00,87.39,87.42,87.37,87.39,727737.0,70.3335,70.3577,70.3174,70.3335,727737.0
2021-06-18 10:00:00,87.39,87.4,87.34,87.36,659300.0,70.3335,70.3416,70.2933,70.3094,659300.0
2021-06-18 10:05:00,87.37,87.43,87.36,87.42,505394.0,70.3174,70.3657,70.3094,70.3577,505394.0
2021-06-18 10:10:00,87.42,87.43,87.38,87.42,349964.0,70.3577,70.3657,70.3255,70.3577,349964.0
2021-06-18 10:15:00,87.41,87.42,87.38,87.39,109810.0,70.3496,70.3577,70.3255,70.3335,109810.0
2021-06-18 10:20:00,87.39,87.4,87.36,87.39,370592.0,70.3335,70.3416,70.3094,70.3335,370592.0
2021-06-18 10:25:00,87.39,87.39,87.36,87.39,409294.0,70.3335,70.3335,70.3094,70.3335,409294.0
2021-06-18 10:30:00,87.38,87.4,87.35,87.4,320787.0,70.3255,70.3416,70.3013,70.3416,320787.0
2021-06-18 10:35:00,87.4,87.41,87.39,87.41,356494.0,70.3416,70.3496,70.3335,70.3496,356494.0
2021-06-18 10:40:00,87.41,87.42,87.39,87.39,232286.0,70.3496,70.3577,70.3335,70.3335,232286.0
2021-06-18 10:45:00,87.4,87.41,87.38,87.41,563248.0,70.3416,70.3496,70.3255,70.3496,563248.0
2021-06-18 10:50:00,87.41,87.41,87.37,87.37,298691.0,70.3496,70.3496,70.3174,70.3174,298691.0
2021-06-18 10:55:00,87.37,87.4,87.37,87.4,341466.0,70.3174,70.3416,70.3174,70.3416,341466.0
2021-06-18 11:00:00,87.4,87.4,87.37,87.38,271490.0,70.3416,70.3416,70.3174,70.3255,271490.0
2021-06-18 11:05:00,87.38,87.39,87.36,87.39,169684.0,70.3255,70.3335,70.3094,70.3335,169684.0
2021-06-18 11:10:00,87.38,87.4,87.37,87.37,106232.0,70.3255,70.3416,70.3174,70.3174,106232.0
2021-06-18 11:15:00,87.37,87.4,87.37,87.39,137975.0,70.3174,70.3416,70.3174,70.3335,137975.0
2021-06-18 11:20:00,87.39,87.39,87.37,87.37,70417.0,70.3335,70.3335,70.3174,70.3174,70417.0
2021-06-18 11:25:00,87.38,87.38,87.36,87.36,296427.0,70.3255,70.3255,70.3094,70.3094,296427.0
2021-06-18 11:30:00,87.37,87.4,87.34,87.4,283393.0,70.3174,70.3416,70.2933,70.3416,283393.0
2021-06-18 11:35:00,87.4,87.42,87.39,87.41,107808.0,70.3416,70.3577,70.3335,70.3496,107808.0
2021-06-18 11:40:00,87.41,87.41,87.39,87.41,114473.0,70.3496,70.3496,70.3335,70.3496,114473.0
2021-06-18 11:45:00,87.4,87.41,87.39,87.4,58933.0,70.3416,70.3496,70.3335,70.3416,58933.0
2021-06-18 11:50:00,87.4,87.4,87.39,87.4,75438.0,70.3416,70.3416,70.3335,70.3416,75438.0
2021-06-18 11:55:00,87.4,87.4,87.38,87.39,31464.0,70.3416,70.3416,70.3255,70.3335,31464.0
2021-06-18 12:00:00,87.39,87.39,87.38,87.39,20521.0,70.3335,70.3335,70.3255,70.3335,20521.0
2021-06-18 12:05:00,87.39,87.42,87.38,87.42,49234.0,70.3335,70.3577,70.3255,70.3577,49234.0
2021-06-18 12:10:00,87.42,87.43,87.41,87.42,53818.0,70.3577,70.3657,70.3496,70.3577,53818.0
2021-06-18 12:15:00,87.42,87.42,87.41,87.42,47887.0,70.3577,70.3577,70.3496,70.3577,47887.0
2021-06-18 12:20:00,87.42,87.42,87.41,87.41,151293.0,70.3577,70.3577,70.3496,70.3496,151293.0
2021-06-18 12:25:00,87.41,87.42,87.4,87.41,66847.0,70.3496,70.3577,70.3416,70.3496,66847.0
2021-06-18 12:30:00,87.41,87.41,87.39,87.4,201228.0,70.3496,70.3496,70.3335,70.3416,201228.0
2021-06-18 12:35:00,87.4,87.4,87.39,87.39,27279.0,70.3416,70.3416,70.3335,70.3335,27279.0
2021-06-18 12:40:00,87.39,87.39,87.38,87.39,139860.0,70.3335,70.3335,70.3255,70.3335,139860.0
2021-06-18 12:45:00,87.39,87.41,87.38,87.41,43320.0,70.3335,70.3496,70.3255,70.3496,43320.0
2021-06-18 12:50:00,87.41,87.42,87.4,87.41,81963.0,70.3496,70.3577,70.3416,70.3496,81963.0
2021-06-18 12:55:00,87.41,87.41,87.4,87.41,44915.0,70.3496,70.3496,70.3416,70.3496,44915.0
2021-06-18 13:00:00,87.41,87.41,87.4,87.41,37111.0,70.3496,70.3496,70.3416,70.3496,37111.0
2021-06-18 13:05:00,87.41,87.41,87.4,87.41,24958.0,70.3496,70.3496,70.3416,70.3496,24958.0
2021-06-18 13:10:00,87.41,87.43,87.4,87.42,252057.0,70.3496,70.3657,70.3416,70.3577,252057.0
2021-06-18 13:15:00,87.42,87.42,87.41,87.42,76707.0,70.3577,70.3577,70.3496,70.3577,76707.0
2021-06-18 13:20:00,87.42,87.42,87.38,87.39,114335.0,70.3577,70.3577,70.3255,70.3335,114335.0
2021-06-18 13:25:00,87.39,87.39,87.38,87.39,67381.0,70.3335,70.3335,70.3255,70.3335,67381.0
2021-06-18 13:30:00,87.39,87.42,87.38,87.42,1091216.0,70.3335,70.3577,70.3255,70.3577,1091216.0
2021-06-18 13:35:00,87.42,87.42,87.41,87.42,612114.0,70.3577,70.3577,70.3496,70.3577,612114.0
2021-06-18 13:40:00,87.42,87.42,87.41,87.42,68644.0,70.3577,70.3577,70.3496,70.3577,68644.0
2021-06-18 13:45:00,87.41,87.42,87.4,87.4,179956.0,70.3496,70.3577,70.3416,70.3416,179956.0
2021-06-18 13:50:00,87.4,87.41,87.39,87.41,224576.0,70.3416,70.3496,70.3335,70.3496,224576.0
2021-06-18 13:55:00,87.41,87.41,87.4,87.41,127301.0,70.3496,70.3496,70.3416,70.3496,127301.0
2021-06-18 14:00:00,87.41,87.42,87.39,87.41,415029.0,70.3496,70.3577,70.3335,70.3496,415029.0
2021-06-18 14:05:00,87.41,87.44,87.41,87.43,322063.0,70.3496,70.3738,70.3496,70.3657,322063.0
2021-06-18 14:10:00,87.43,87.44,87.42,87.44,214142.0,70.3657,70.3738,70.3577,70.3738,214142.0
2021-06-18 14:15:00,87.44,87.45,87.42,87.45,1026861.0,70.3738,70.3818,70.3577,70.3818,1026861.0
2021-06-18 14:20:00,87.45,87.45,87.44,87.44,75084.0,70.3818,70.3818,70.3738,70.3738,75084.0
2021-06-18 14:25:00,87.45,87.45,87.43,87.44,69959.0,70.3818,70.3818,70.3657,70.3738,69959.0
2021-06-18 14:30:00,87.44,87.44,87.43,87.44,32662.0,70.3738,70.3738,70.3657,70.3738,32662.0
2021-06-18 14:35:00,87.44,87.44,87.42,87.42,53759.0,70.3738,70.3738,70.3577,70.3577,53759.0
2021-06-18 14:40:00,87.42,87.43,87.41,87.41,51102.0,70.3577,70.3657,70.3496,70.3496,51102.0
2021-06-18 14:45:00,87.41,87.42,87.41,87.42,37314.0,70.3496,70.3577,70.3496,70.3577,37314.0
2021-06-18 14:50:00,87.42,87.42,87.41,87.42,27006.0,70.3577,70.3577,70.3496,70.3577,27006.0
2021-06-18 14:55:00,87.42,87.42,87.39,87.41,379853.0,70.3577,70.3577,70.3335,70.3496,379853.0
2021-06-18 15:00:00,87.41,87.44,87.4,87.43,472535.0,70.3496,70.3738,70.3416,70.3657,472535.0
2021-06-18 15:05:00,87.43,87.44,87.4,87.42,926180.0,70.3657,70.3738,70.3416,70.3577,926180.0
2021-06-18 15:10:00,87.42,87.43,87.41,87.42,245018.0,70.3577,70.3657,70.3496,70.3577,245018.0
2021-06-18 15:15:00,87.42,87.45,87.42,87.45,228644.0,70.3577,70.3818,70.3577,70.3818,228644.0
2021-06-18 15:20:00,87.44,87.45,87.42,87.44,641393.0,70.3738,70.3818,70.3577,70.3738,641393.0
2021-06-18 15:25:00,87.44,87.44,87.41,87.42,481905.0,70.3738,70.3738,70.3496,70.3577,481905.0
2021-06-18 15:30:00,87.42,87.42,87.39,87.39,210165.0,70.3577,70.3577,70.3335,70.3335,210165.0
2021-06-18 15:35:00,87.4,87.42,87.38,87.42,285610.0,70.3416,70.3577,70.3255,70.3577,285610.0
2021-06-18 15:40:00,87.41,87.42,87.4,87.41,295605.0,70.3496,70.3577,70.3416,70.3496,295605.0
2021-06-18 15:45:00,87.42,87.42,87.39,87.39,425098.0,70.3577,70.3577,70.3335,70.3335,425098.0
2021-06-18 15:50:00,87.4,87.4,87.38,87.39,578242.0,70.3416,70.3416,70.3255,70.3335,578242.0
2021-06-18 15:55:00,87.38,87.42,87.36,87.41,1975384.0,70.3255,70.3577,70.3094,70.3496,1975384.0
2021-06-21 09:30:00,87.52,87.52,87.45,87.46,310832.0,70.4382,70.4382,70.3818,70.3899,310832.0
2021-06-21 09:35:00,87.45,87.49,87.45,87.48,167155.0,70.3818,70.414,70.3818,70.406,167155.0
2021-06-21 09:40:00,87.48,87.5,87.47,87.5,233650.0,70.406,70.4221,70.3979,70.4221,233650.0
2021-06-21 09:45:00,87.51,87.52,87.48,87.52,63573.0,70.4301,70.4382,70.406,70.4382,63573.0
2021-06-21 09:50:00,87.52,87.54,87.5,87.54,162872.0,70.4382,70.4542,70.4221,70.4542,162872.0
2021-06-21 09:55:00,87.54,87.56,87.52,87.53,277736.0,70.4542,70.4703,70.4382,70.4462,277736.0
2021-06-21 10:00:00,87.53,87.54,87.51,87.54,630413.0,70.4462,70.4542,70.4301,70.4542,630413.0
2021-06-21 10:05:00,87.54,87.56,87.52,87.55,1369039.0,70.4542,70.4703,70.4382,70.4623,1369039.0
2021-06-21 10:10:00,87.54,87.55,87.53,87.53,251040.0,70.4542,70.4623,70.4462,70.4462,251040.0
2021-06-21 10:15:00,87.54,87.56,87.54,87.54,538652.0,70.4542,70.4703,70.4542,70.4542,538652.0
2021-06-21 10:20:00,87.54,87.55,87.52,87.53,251043.0,70.4542,70.4623,70.4382,70.4462,251043.0
2021-06-21 10:25:00,87.53,87.55,87.51,87.55,208428.0,70.4462,70.4623,70.4301,70.4623,208428.0
2021-06-21 10:30:00,87.54,87.56,87.54,87.55,279523.0,70.4542,70.4703,70.4542,70.4623,279523.0
2021-06-21 10:35:00,87.54,87.55,87.53,87.54,168036.0,70.4542,70.4623,70.4462,70.4542,168036.0
2021-06-21 10:40:00,87.54,87.55,87.53,87.54,166693.0,70.4542,70.4623,70.4462,70.4542,166693.0
2021-06-21 10:45:00,87.54,87.56,87.54,87.55,92775.0,70.4542,70.4703,70.4542,70.4623,92775.0
2021-06-21 10:50:00,87.55,87.57,87.54,87.57,129078.0,70.4623,70.4784,70.4542,70.4784,129078.0
2021-06-21 10:55:00,87.57,87.58,87.55,87.56,60143.0,70.4784,70.4864,70.4623,70.4703,60143.0
2021-06-21 11:00:00,87.56,87.56,87.54,87.56,128801.0,70.4703,70.4703,70.4542,70.4703,128801.0
2021-06-21 11:05:00,87.56,87.56,87.53,87.54,259913.0,70.4703,70.4703,70.4462,70.4542,259913.0
2021-06-21 11:10:00,87.54,87.55,87.51,87.52,291772.0,70.4542,70.4623,70.4301,70.4382,291772.0
2021-06-21 11:15:00,87.51,87.54,87.51,87.54,45678.0,70.4301,70.4542,70.4301,70.4542,45678.0
2021-06-21 11:20:00,87.54,87.54,87.53,87.53,72423.0,70.4542,70.4542,70.4462,70.4462,72423.0
2021-06-21 11:25:00,87.54,87.54,87.52,87.53,222223.0,70.4542,70.4542,70.4382,70.4462,222223.0
2021-06-21 11:30:00,87.53,87.53,87.52,87.53,102007.0,70.4462,70.4462,70.4382,70.4462,102007.0
2021-06-21 11:35:00,87.53,87.54,87.52,87.54,38352.0,70.4462,70.4542,70.4382,70.4542,38352.0
2021-06-21 11:40:00,87.54,87.56,87.53,87.56,121777.0,70.4542,70.4703,70.4462,70.4703,121777.0
2021-06-21 11:45:00,87.56,87.57,87.55,87.55,178004.0,70.4703,70.4784,70.4623,70.4623,178004.0
2021-06-21 11:50:00,87.56,87.57,87.55,87.56,118222.0,70.4703,70.4784,70.4623,70.4703,118222.0
2021-06-21 11:55:00,87.56,87.56,87.55,87.56,88709.0,70.4703,70.4703,70.4623,70.4703,88709.0
2021-06-21 12:00:00,87.55,87.57,87.55,87.57,196743.0,70.4623,70.4784,70.4623,70.4784,196743.0
2021-06-21 12:05:00,87.56,87.57,87.56,87.56,592768.0,70.4703,70.4784,70.4703,70.4703,592768.0
2021-06-21 12:10:00,87.56,87.57,87.55,87.56,160680.0,70.4703,70.4784,70.4623,70.4703,160680.0
2021-06-21 12:15:00,87.56,87.57,87.55,87.56,106404.0,70.4703,70.4784,70.4623,70.4703,106404.0
2021-06-21 12:20:00,87.55,87.56,87.55,87.56,170001.0,70.4623,70.4703,70.4623,70.4703,170001.0
2021-06-21 12:25:00,87.56,87.57,87.55,87.56,299607.0,70.4703,70.4784,70.4623,70.4703,299607.0
2021-06-21 12:30:00,87.57,87.57,87.55,87.56,163008.0,70.4784,70.4784,70.4623,70.4703,163008.0
2021-06-21 12:35:00,87.56,87.56,87.55,87.56,24450.0,70.4703,70.4703,70.4623,70.4703,24450.0
2021-06-21 12:40:00,87.56,87.56,87.55,87.55,32018.0,70.4703,70.4703,70.4623,70.4623,32018.0
2021-06-21 12:45:00,87.56,87.57,87.55,87.56,70849.0,70.4703,70.4784,70.4623,70.4703,70849.0
2021-06-21 12:50:00,87.55,87.56,87.55,87.56,26419.0,70.4623,70.4703,70.4623,70.4703,26419.0
2021-06-21 12:55:00,87.55,87.56,87.55,87.55,31166.0,70.4623,70.4703,70.4623,70.4623,31166.0
2021-06-21 13:00:00,87.55,87.56,87.54,87.56,69507.0,70.4623,70.4703,70.4542,70.4703,69507.0
2021-06-21 13:05:00,87.56,87.56,87.55,87.56,58475.0,70.4703,70.4703,70.4623,70.4703,58475.0
2021-06-21 13:10:00,87.56,87.56,87.55,87.56,57522.0,70.4703,70.4703,70.4623,70.4703,57522.0
2021-06-21 13:15:00,87.56,87.56,87.55,87.55,41718.0,70.4703,70.4703,70.4623,70.4623,41718.0
2021-06-21 13:20:00,87.56,87.57,87.55,87.56,95541.0,70.4703,70.4784,70.4623,70.4703,95541.0
2021-06-21 13:25:00,87.56,87.58,87.56,87.56,148870.0,70.4703,70.4864,70.4703,70.4703,148870.0
2021-06-21 13:30:00,87.56,87.57,87.56,87.56,13612.0,70.4703,70.4784,70.4703,70.4703,13612.0
2021-06-21 13:35:00,87.57,87.57,87.56,87.57,25777.0,70.4784,70.4784,70.4703,70.4784,25777.0
2021-06-21 13:40:00,87.57,87.59,87.56,87.58,167152.0,70.4784,70.4945,70.4703,70.4864,167152.0
2021-06-21 13:45:00,87.58,87.58,87.57,87.58,41412.0,70.4864,70.4864,70.4784,70.4864,41412.0
2021-06-21 13:50:00,87.58,87.58,87.57,87.58,67731.0,70.4864,70.4864,70.4784,70.4864,67731.0
2021-06-21 13:55:00,87.58,87.58,87.57,87.58,96332.0,70.4864,70.4864,70.4784,70.4864,96332.0
2021-06-21 14:00:00,87.58,87.58,87.57,87.58,89952.0,70.4864,70.4864,70.4784,70.4864,89952.0
2021-06-21 14:05:00,87.58,87.58,87.57,87.58,27255.0,70.4864,70.4864,70.4784,70.4864,27255.0
2021-06-21 14:10:00,87.58,87.58,87.57,87.58,52569.0,70.4864,70.4864,70.4784,70.4864,52569.0
2021-06-21 14:15:00,87.58,87.58,87.57,87.58,70138.0,70.4864,70.4864,70.4784,70.4864,70138.0
2021-06-21 14:20:00,87.58,87.58,87.56,87.56,60137.0,70.4864,70.4864,70.4703,70.4703,60137.0
2021-06-21 14:25:00,87.56,87.57,87.56,87.56,47388.0,70.4703,70.4784,70.4703,70.4703,47388.0
2021-06-21 14:30:00,87.56,87.57,87.55,87.56,83293.0,70.4703,70.4784,70.4623,70.4703,83293.0
2021-06-21 14:35:00,87.56,87.56,87.55,87.56,43126.0,70.4703,70.4703,70.4623,70.4703,43126.0
2021-06-21 14:40:00,87.55,87.56,87.55,87.56,49751.0,70.4623,70.4703,70.4623,70.4703,49751.0
2021-06-21 14:45:00,87.56,87.56,87.55,87.55,90210.0,70.4703,70.4703,70.4623,70.4623,90210.0
2021-06-21 14:50:00,87.55,87.56,87.55,87.55,43993.0,70.4623,70.4703,70.4623,70.4623,43993.0
2021-06-21 14:55:00,87.56,87.56,87.55,87.56,102324.0,70.4703,70.4703,70.4623,70.4703,102324.0
2021-06-21 15:00:00,87.56,87.56,87.55,87.56,92311.0,70.4703,70.4703,70.4623,70.4703,92311.0
2021-06-21 15:05:00,87.56,87.57,87.55,87.57,386387.0,70.4703,70.4784,70.4623,70.4784,386387.0
2021-06-21 15:10:00,87.57,87.57,87.55,87.56,270592.0,70.4784,70.4784,70.4623,70.4703,270592.0
2021-06-21 15:15:00,87.55,87.56,87.55,87.56,722678.0,70.4623,70.4703,70.4623,70.4703,722678.0
2021-06-21 15:20:00,87.56,87.56,87.54,87.55,42069.0,70.4703,70.4703,70.4542,70.4623,42069.0
2021-06-21 15:25:00,87.55,87.55,87.54,87.55,52991.0,70.4623,70.4623,70.4542,70.4623,52991.0
2021-06-21 15:30:00,87.55,87.56,87.54,87.56,128020.0,70.4623,70.4703,70.4542,70.4703,128020.0
2021-06-21 15:35:00,87.56,87.56,87.55,87.56,149360.0,70.4703,70.4703,70.4623,70.4703,149360.0
2021-06-21 15:40:00,87.56,87.58,87.55,87.56,314961.0,70.4703,70.4864,70.4623,70.4703,314961.0
2021-06-21 15:45:00,87.56,87.57,87.55,87.56,150798.0,70.4703,70.4784,70.4623,70.4703,150798.0
2021-06-21 15:50:00,87.56,87.57,87.56,87.56,268856.0,70.4703,70.4784,70.4703,70.4703,268856.0
2021-06-21 15:55:00,87.57,87.6,87.56,87.59,1153830.0,70.4784,70.5025,70.4703,70.4945,1153830.0
2021-06-22 09:30:00,87.57,87.58,87.52,87.56,377594.0,70.4784,70.4864,70.4382,70.4703,377594.0
2021-06-22 09:35:00,87.56,87.56,87.52,87.54,284087.0,70.4703,70.4703,70.4382,70.4542,284087.0
2021-06-22 09:40:00,87.54,87.55,87.53,87.55,218137.0,70.4542,70.4623,70.4462,70.4623,218137.0
2021-06-22 09:45:00,87.56,87.57,87.54,87.55,225456.0,70.4703,70.4784,70.4542,70.4623,225456.0
2021-06-22 09:50:00,87.56,87.56,87.52,87.53,160657.0,70.4703,70.4703,70.4382,70.4462,160657.0
2021-06-22 09:55:00,87.54,87.54,87.52,87.53,135714.0,70.4542,70.4542,70.4382,70.4462,135714.0
2021-06-22 10:00:00,87.53,87.55,87.52,87.55,150822.0,70.4462,70.4623,70.4382,70.4623,150822.0
2021-06-22 10:05:00,87.55,87.58,87.54,87.56,143291.0,70.4623,70.4864,70.4542,70.4703,143291.0
2021-06-22 10:10:00,87.56,87.57,87.55,87.56,99146.0,70.4703,70.4784,70.4623,70.4703,99146.0
2021-06-22 10:15:00,87.55,87.56,87.55,87.56,80412.0,70.4623,70.4703,70.4623,70.4703,80412.0
2021-06-22 10:20:00,87.55,87.57,87.55,87.56,128928.0,70.4623,70.4784,70.4623,70.4703,128928.0
2021-06-22 10:25:00,87.57,87.57,87.56,87.57,33890.0,70.4784,70.4784,70.4703,70.4784,33890.0
2021-06-22 10:30:00,87.57,87.57,87.56,87.56,30579.0,70.4784,70.4784,70.4703,70.4703,30579.0
2021-06-22 10:35:00,87.56,87.57,87.56,87.56,34808.0,70.4703,70.4784,70.4703,70.4703,34808.0
2021-06-22 10:40:00,87.56,87.58,87.56,87.58,40773.0,70.4703,70.4864,70.4703,70.4864,40773.0
2021-06-22 10:45:00,87.58,87.59,87.57,87.57,252998.0,70.4864,70.4945,70.4784,70.4784,252998.0
2021-06-22 10:50:00,87.58,87.59,87.57,87.57,277096.0,70.4864,70.4945,70.4784,70.4784,277096.0
2021-06-22 10:55:00,87.57,87.58,87.56,87.56,82348.0,70.4784,70.4864,70.4703,70.4703,82348.0
2021-06-22 11:00:00,87.56,87.57,87.55,87.56,41138.0,70.4703,70.4784,70.4623,70.4703,41138.0
2021-06-22 11:05:00,87.56,87.56,87.55,87.56,21932.0,70.4703,70.4703,70.4623,70.4703,21932.0
2021-06-22 11:10:00,87.56,87.57,87.55,87.57,75425.0,70.4703,70.4784,70.4623,70.4784,75425.0
2021-06-22 11:15:00,87.57,87.57,87.56,87.56,30210.0,70.4784,70.4784,70.4703,70.4703,30210.0
2021-06-22 11:20:00,87.57,87.57,87.56,87.57,57082.0,70.4784,70.4784,70.4703,70.4784,57082.0
2021-06-22 11:25:00,87.57,87.57,87.56,87.57,46693.0,70.4784,70.4784,70.4703,70.4784,46693.0
2021-06-22 11:30:00,87.57,87.57,87.56,87.57,23620.0,70.4784,70.4784,70.4703,70.4784,23620.0
2021-06-22 11:35:00,87.56,87.57,87.56,87.56,140837.0,70.4703,70.4784,70.4703,70.4703,140837.0
2021-06-22 11:40:00,87.57,87.57,87.55,87.56,130199.0,70.4784,70.4784,70.4623,70.4703,130199.0
2021-06-22 11:45:00,87.56,87.56,87.55,87.56,28997.0,70.4703,70.4703,70.4623,70.4703,28997.0
2021-06-22 11:50:00,87.56,87.56,87.55,87.56,106975.0,70.4703,70.4703,70.4623,70.4703,106975.0
2021-06-22 11:55:00,87.56,87.56,87.54,87.55,193225.0,70.4703,70.4703,70.4542,70.4623,193225.0
2021-06-22 12:00:00,87.55,87.57,87.54,87.56,120259.0,70.4623,70.4784,70.4542,70.4703,120259.0
2021-06-22 12:05:00,87.56,87.57,87.56,87.56,88642.0,70.4703,70.4784,70.4703,70.4703,88642.0
2021-06-22 12:10:00,87.56,87.57,87.56,87.57,246265.0,70.4703,70.4784,70.4703,70.4784,246265.0
2021-06-22 12:15:00,87.58,87.59,87.57,87.59,283149.0,70.4864,70.4945,70.4784,70.4945,283149.0
2021-06-22 12:20:00,87.58,87.59,87.58,87.58,16205.0,70.4864,70.4945,70.4864,70.4864,16205.0
2021-06-22 12:25:00,87.59,87.6,87.58,87.59,30728.0,70.4945,70.5025,70.4864,70.4945,30728.0
2021-06-22 12:30:00,87.59,87.6,87.58,87.58,81628.0,70.4945,70.5025,70.4864,70.4864,81628.0
2021-06-22 12:35:00,87.59,87.59,87.58,87.58,8708.0,70.4945,70.4945,70.4864,70.4864,8708.0
2021-06-22 12:40:00,87.58,87.59,87.57,87.58,24509.0,70.4864,70.4945,70.4784,70.4864,24509.0
2021-06-22 12:45:00,87.58,87.58,87.57,87.58,70095.0,70.4864,70.4864,70.4784,70.4864,70095.0
2021-06-22 12:50:00,87.58,87.58,87.57,87.58,34365.0,70.4864,70.4864,70.4784,70.4864,34365.0
2021-06-22 12:55:00,87.57,87.58,87.56,87.56,96653.0,70.4784,70.4864,70.4703,70.4703,96653.0
2021-06-22 13:00:00,87.56,87.57,87.56,87.56,9512.0,70.4703,70.4784,70.4703,70.4703,9512.0
2021-06-22 13:05:00,87.56,87.57,87.56,87.56,9559.0,70.4703,70.4784,70.4703,70.4703,9559.0
2021-06-22 13:10:00,87.56,87.57,87.56,87.56,10447.0,70.4703,70.4784,70.4703,70.4703,10447.0
2021-06-22 13:15:00,87.56,87.57,87.56,87.57,79883.0,70.4703,70.4784,70.4703,70.4784,79883.0
2021-06-22 13:20:00,87.56,87.57,87.56,87.57,15188.0,70.4703,70.4784,70.4703,70.4784,15188.0
2021-06-22 13:25:00,87.57,87.58,87.57,87.58,71518.0,70.4784,70.4864,70.4784,70.4864,71518.0
2021-06-22 13:30:00,87.58,87.58,87.57,87.58,19598.0,70.4864,70.4864,70.4784,70.4864,19598.0
2021-06-22 13:35:00,87.58,87.58,87.57,87.58,8322.0,70.4864,70.4864,70.4784,70.4864,8322.0
2021-06-22 13:40:00,87.58,87.58,87.57,87.58,18908.0,70.4864,70.4864,70.4784,70.4864,18908.0
2021-06-22 13:45:00,87.58,87.58,87.57,87.58,2361.0,70.4864,70.4864,70.4784,70.4864,2361.0
2021-06-22 13:50:00,87.58,87.58,87.57,87.58,37658.0,70.4864,70.4864,70.4784,70.4864,37658.0
2021-06-22 13:55:00,87.58,87.58,87.57,87.57,35091.0,70.4864,70.4864,70.4784,70.4784,35091.0
2021-06-22 14:00:00,87.58,87.58,87.56,87.57,121095.0,70.4864,70.4864,70.4703,70.4784,121095.0
2021-06-22 14:05:00,87.57,87.57,87.56,87.56,50311.0,70.4784,70.4784,70.4703,70.4703,50311.0
2021-06-22 14:10:00,87.56,87.57,87.56,87.56,34292.0,70.4703,70.4784,70.4703,70.4703,34292.0
2021-06-22 14:15:00,87.57,87.57,87.56,87.57,101460.0,70.4784,70.4784,70.4703,70.4784,101460.0
2021-06-22 14:20:00,87.57,87.57,87.56,87.57,25513.0,70.4784,70.4784,70.4703,70.4784,25513.0
2021-06-22 14:25:00,87.56,87.57,87.56,87.57,28519.0,70.4703,70.4784,70.4703,70.4784,28519.0
2021-06-22 14:30:00,87.57,87.57,87.56,87.57,8593.0,70.4784,70.4784,70.4703,70.4784,8593.0
2021-06-22 14:35:00,87.57,87.58,87.56,87.58,60352.0,70.4784,70.4864,70.4703,70.4864,60352.0
2021-06-22 14:40:00,87.58,87.59,87.57,87.59,262577.0,70.4864,70.4945,70.4784,70.4945,262577.0
2021-06-22 14:45:00,87.59,87.59,87.58,87.59,137184.0,70.4945,70.4945,70.4864,70.4945,137184.0
2021-06-22 14:50:00,87.59,87.59,87.58,87.59,472207.0,70.4945,70.4945,70.4864,70.4945,472207.0
2021-06-22 14:55:00,87.59,87.6,87.58,87.59,130227.0,70.4945,70.5025,70.4864,70.4945,130227.0
2021-06-22 15:00:00,87.6,87.61,87.59,87.61,223501.0,70.5025,70.5106,70.4945,70.5106,223501.0
2021-06-22 15:05:00,87.6,87.62,87.6,87.62,100787.0,70.5025,70.5186,70.5025,70.5186,100787.0
2021-06-22 15:10:00,87.62,87.62,87.61,87.62,116178.0,70.5186,70.5186,70.5106,70.5186,116178.0
2021-06-22 15:15:00,87.62,87.64,87.61,87.63,229535.0,70.5186,70.5347,70.5106,70.5267,229535.0
2021-06-22 15:20:00,87.64,87.66,87.63,87.66,369183.0,70.5347,70.5508,70.5267,70.5508,369183.0
2021-06-22 15:25:00,87.65,87.66,87.65,87.65,115045.0,70.5428,70.5508,70.5428,70.5428,115045.0
2021-06-22 15:30:00,87.66,87.66,87.64,87.65,81686.0,70.5508,70.5508,70.5347,70.5428,81686.0
2021-06-22 15:35:00,87.64,87.66,87.63,87.66,281681.0,70.5347,70.5508,70.5267,70.5508,281681.0
2021-06-22 15:40:00,87.66,87.66,87.65,87.65,169620.0,70.5508,70.5508,70.5428,70.5428,169620.0
2021-06-22 15:45:00,87.65,87.65,87.64,87.64,287006.0,70.5428,70.5428,70.5347,70.5347,287006.0
2021-06-22 15:50:00,87.64,87.65,87.63,87.63,358568.0,70.5347,70.5428,70.5267,70.5267,358568.0
2021-06-22 15:55:00,87.63,87.65,87.61,87.65,1201983.0,70.5267,70.5428,70.5106,70.5428,1201983.0
2021-06-23 09:30:00,87.63,87.65,87.62,87.65,198725.0,70.5267,70.5428,70.5186,70.5428,198725.0
2021-06-23 09:35:00,87.64,87.69,87.63,87.68,462697.0,70.5347,70.575,70.5267,70.5669,462697.0
2021-06-23 09:40:00,87.68,87.7,87.67,87.7,529841.0,70.5669,70.583,70.5589,70.583,529841.0
2021-06-23 09:45:00,87.7,87.71,87.68,87.7,171312.0,70.583,70.5911,70.5669,70.583,171312.0
2021-06-23 09:50:00,87.7,87.7,87.68,87.68,293244.0,70.583,70.583,70.5669,70.5669,293244.0
2021-06-23 09:55:00,87.69,87.73,87.68,87.73,223066.0,70.575,70.6072,70.5669,70.6072,223066.0
2021-06-23 10:00:00,87.73,87.74,87.72,87.73,245142.0,70.6072,70.6152,70.5991,70.6072,245142.0
2021-06-23 10:05:00,87.73,87.74,87.73,87.74,46402.0,70.6072,70.6152,70.6072,70.6152,46402.0
2021-06-23 10:10:00,87.73,87.74,87.71,87.72,171899.0,70.6072,70.6152,70.5911,70.5991,171899.0
2021-06-23 10:15:00,87.72,87.72,87.7,87.72,172820.0,70.5991,70.5991,70.583,70.5991,172820.0
2021-06-23 10:20:00,87.72,87.72,87.71,87.72,9194.0,70.5991,70.5991,70.5911,70.5991,9194.0
2021-06-23 10:25:00,87.72,87.72,87.7,87.71,155866.0,70.5991,70.5991,70.583,70.5911,155866.0
2021-06-23 10:30:00,87.71,87.72,87.7,87.7,160895.0,70.5911,70.5991,70.583,70.583,160895.0
2021-06-23 10:35:00,87.7,87.71,87.69,87.7,117610.0,70.583,70.5911,70.575,70.583,117610.0
2021-06-23 10:40:00,87.7,87.71,87.69,87.7,299011.0,70.583,70.5911,70.575,70.583,299011.0
2021-06-23 10:45:00,87.7,87.71,87.7,87.7,22179.0,70.583,70.5911,70.583,70.583,22179.0
2021-06-23 10:50:00,87.7,87.71,87.7,87.7,56693.0,70.583,70.5911,70.583,70.583,56693.0
2021-06-23 10:55:00,87.7,87.72,87.7,87.72,139758.0,70.583,70.5991,70.583,70.5991,139758.0
2021-06-23 11:00:00,87.72,87.72,87.71,87.72,45896.0,70.5991,70.5991,70.5911,70.5991,45896.0
2021-06-23 11:05:00,87.72,87.72,87.71,87.72,27278.0,70.5991,70.5991,70.5911,70.5991,27278.0
2021-06-23 11:10:00,87.72,87.72,87.71,87.71,186806.0,70.5991,70.5991,70.5911,70.5911,186806.0
2021-06-23 11:15:00,87.72,87.72,87.7,87.71,322873.0,70.5991,70.5991,70.583,70.5911,322873.0
2021-06-23 11:20:00,87.71,87.72,87.71,87.71,91513.0,70.5911,70.5991,70.5911,70.5911,91513.0
2021-06-23 11:25:00,87.71,87.72,87.69,87.7,680139.0,70.5911,70.5991,70.575,70.583,680139.0
2021-06-23 11:30:00,87.7,87.71,87.69,87.7,157524.0,70.583,70.5911,70.575,70.583,157524.0
2021-06-23 11:35:00,87.7,87.7,87.68,87.68,214477.0,70.583,70.583,70.5669,70.5669,214477.0
2021-06-23 11:40:00,87.69,87.69,87.68,87.69,8606.0,70.575,70.575,70.5669,70.575,8606.0
2021-06-23 11:45:00,87.69,87.69,87.68,87.69,46870.0,70.575,70.575,70.5669,70.575,46870.0
2021-06-23 11:50:00,87.69,87.71,87.68,87.7,124100.0,70.575,70.5911,70.5669,70.583,124100.0
2021-06-23 11:55:00,87.71,87.71,87.7,87.71,30978.0,70.5911,70.5911,70.583,70.5911,30978.0
2021-06-23 12:00:00,87.71,87.71,87.7,87.71,58650.0,70.5911,70.5911,70.583,70.5911,58650.0
2021-06-23 12:05:00,87.71,87.73,87.71,87.72,282109.0,70.5911,70.6072,70.5911,70.5991,282109.0
2021-06-23 12:10:00,87.73,87.73,87.72,87.73,47563.0,70.6072,70.6072,70.5991,70.6072,47563.0
2021-06-23 12:15:00,87.73,87.74,87.73,87.74,106361.0,70.6072,70.6152,70.6072,70.6152,106361.0
2021-06-23 12:20:00,87.74,87.75,87.73,87.75,78077.0,70.6152,70.6233,70.6072,70.6233,78077.0
2021-06-23 12:25:00,87.75,87.75,87.74,87.75,183632.0,70.6233,70.6233,70.6152,70.6233,183632.0
2021-06-23 12:30:00,87.75,87.75,87.74,87.75,63371.0,70.6233,70.6233,70.6152,70.6233,63371.0
2021-06-23 12:35:00,87.75,87.75,87.7,87.7,406084.0,70.6233,70.6233,70.583,70.583,406084.0
2021-06-23 12:40:00,87.7,87.74,87.7,87.73,150886.0,70.583,70.6152,70.583,70.6072,150886.0
2021-06-23 12:45:00,87.74,87.74,87.72,87.72,27282.0,70.6152,70.6152,70.5991,70.5991,27282.0
2021-06-23 12:50:00,87.73,87.74,87.72,87.73,78406.0,70.6072,70.6152,70.5991,70.6072,78406.0
2021-06-23 12:55:00,87.73,87.73,87.72,87.73,31301.0,70.6072,70.6072,70.5991,70.6072,31301.0
2021-06-23 13:00:00,87.73,87.73,87.72,87.72,26852.0,70.6072,70.6072,70.5991,70.5991,26852.0
2021-06-23 13:05:00,87.73,87.74,87.72,87.73,33130.0,70.6072,70.6152,70.5991,70.6072,33130.0
2021-06-23 13:10:00,87.73,87.74,87.73,87.74,13312.0,70.6072,70.6152,70.6072,70.6152,13312.0
2021-06-23 13:15:00,87.74,87.74,87.73,87.73,119395.0,70.6152,70.6152,70.6072,70.6072,119395.0
2021-06-23 13:20:00,87.73,87.74,87.72,87.73,169248.0,70.6072,70.6152,70.5991,70.6072,169248.0
2021-06-23 13:25:00,87.73,87.74,87.71,87.72,196529.0,70.6072,70.6152,70.5911,70.5991,196529.0
2021-06-23 13:30:00,87.72,87.72,87.71,87.72,10896.0,70.5991,70.5991,70.5911,70.5991,10896.0
2021-06-23 13:35:00,87.72,87.72,87.7,87.7,201096.0,70.5991,70.5991,70.583,70.583,201096.0
2021-06-23 13:40:00,87.71,87.71,87.7,87.7,119860.0,70.5911,70.5911,70.583,70.583,119860.0
2021-06-23 13:45:00,87.7,87.71,87.69,87.7,56492.0,70.583,70.5911,70.575,70.583,56492.0
2021-06-23 13:50:00,87.7,87.71,87.69,87.71,18024.0,70.583,70.5911,70.575,70.5911,18024.0
2021-06-23 13:55:00,87.71,87.71,87.7,87.71,9302.0,70.5911,70.5911,70.583,70.5911,9302.0
2021-06-23 14:00:00,87.71,87.71,87.7,87.71,18484.0,70.5911,70.5911,70.583,70.5911,18484.0
2021-06-23 14:05:00,87.71,87.71,87.7,87.71,64439.0,70.5911,70.5911,70.583,70.5911,64439.0
2021-06-23 14:10:00,87.71,87.71,87.7,87.7,16252.0,70.5911,70.5911,70.583,70.583,16252.0
2021-06-23 14:15:00,87.7,87.71,87.69,87.7,88927.0,70.583,70.5911,70.575,70.583,88927.0
2021-06-23 14:20:00,87.7,87.71,87.69,87.69,56690.0,70.583,70.5911,70.575,70.575,56690.0
2021-06-23 14:25:00,87.7,87.7,87.69,87.7,70797.0,70.583,70.583,70.575,70.583,70797.0
2021-06-23 14:30:00,87.69,87.72,87.69,87.71,279736.0,70.575,70.5991,70.575,70.5911,279736.0
2021-06-23 14:35:00,87.71,87.72,87.7,87.7,67895.0,70.5911,70.5991,70.583,70.583,67895.0
2021-06-23 14:40:00,87.7,87.71,87.7,87.7,80478.0,70.583,70.5911,70.583,70.583,80478.0
2021-06-23 14:45:00,87.7,87.71,87.69,87.7,163139.0,70.583,70.5911,70.575,70.583,163139.0
2021-06-23 14:50:00,87.7,87.7,87.69,87.7,27044.0,70.583,70.583,70.575,70.583,27044.0
2021-06-23 14:55:00,87.69,87.7,87.69,87.7,18562.0,70.575,70.583,70.575,70.583,18562.0
2021-06-23 15:00:00,87.7,87.7,87.69,87.7,95992.0,70.583,70.583,70.575,70.583,95992.0
2021-06-23 15:05:00,87.7,87.7,87.69,87.7,48286.0,70.583,70.583,70.575,70.583,48286.0
2021-06-23 15:10:00,87.7,87.7,87.69,87.7,37476.0,70.583,70.583,70.575,70.583,37476.0
2021-06-23 15:15:00,87.7,87.7,87.69,87.7,259073.0,70.583,70.583,70.575,70.583,259073.0
2021-06-23 15:20:00,87.7,87.7,87.69,87.7,47900.0,70.583,70.583,70.575,70.583,47900.0
2021-06-23 15:25:00,87.7,87.7,87.69,87.7,65011.0,70.583,70.583,70.575,70.583,65011.0
2021-06-23 15:30:00,87.7,87.7,87.69,87.7,431475.0,70.583,70.583,70.575,70.583,431475.0
2021-06-23 15:35:00,87.7,87.7,87.69,87.69,100662.0,70.583,70.583,70.575,70.575,100662.0
2021-06-23 15:40:00,87.7,87.7,87.68,87.69,195528.0,70.583,70.583,70.5669,70.575,195528.0
2021-06-23 15:45:00,87.69,87.69,87.67,87.67,293868.0,70.575,70.575,70.5589,70.5589,293868.0
2021-06-23 15:50:00,87.67,87.68,87.67,87.67,391191.0,70.5589,70.5669,70.5589,70.5589,391191.0
2021-06-23 15:55:00,87.67,87.68,87.61,87.61,1804179.0,70.5589,70.5669,70.5106,70.5106,1804179.0
2021-06-24 09:30:00,87.74,87.74,87.7,87.73,161428.0,70.6152,70.6152,70.583,70.6072,161428.0
2021-06-24 09:35:00,87.74,87.75,87.72,87.73,105417.0,70.6152,70.6233,70.5991,70.6072,105417.0
2021-06-24 09:40:00,87.73,87.75,87.72,87.74,178174.0,70.6072,70.6233,70.5991,70.6152,178174.0
2021-06-24 09:45:00,87.75,87.76,87.74,87.76,82781.0,70.6233,70.6313,70.6152,70.6313,82781.0
2021-06-24 09:50:00,87.76,87.77,87.75,87.77,84522.0,70.6313,70.6394,70.6233,70.6394,84522.0
2021-06-24 09:55:00,87.77,87.77,87.74,87.75,99919.0,70.6394,70.6394,70.6152,70.6233,99919.0
2021-06-24 10:00:00,87.75,87.76,87.75,87.75,76913.0,70.6233,70.6313,70.6233,70.6233,76913.0
2021-06-24 10:05:00,87.76,87.77,87.75,87.77,231183.0,70.6313,70.6394,70.6233,70.6394,231183.0
2021-06-24 10:10:00,87.77,87.78,87.76,87.78,411580.0,70.6394,70.6474,70.6313,70.6474,411580.0
2021-06-24 10:15:00,87.78,87.79,87.77,87.79,223848.0,70.6474,70.6555,70.6394,70.6555,223848.0
2021-06-24 10:20:00,87.78,87.79,87.76,87.77,250282.0,70.6474,70.6555,70.6313,70.6394,250282.0
2021-06-24 10:25:00,87.77,87.77,87.76,87.77,83293.0,70.6394,70.6394,70.6313,70.6394,83293.0
2021-06-24 10:30:00,87.77,87.78,87.76,87.78,356570.0,70.6394,70.6474,70.6313,70.6474,356570.0
2021-06-24 10:35:00,87.78,87.78,87.75,87.76,265894.0,70.6474,70.6474,70.6233,70.6313,265894.0
2021-06-24 10:40:00,87.76,87.77,87.75,87.77,156931.0,70.6313,70.6394,70.6233,70.6394,156931.0
2021-06-24 10:45:00,87.77,87.77,87.73,87.74,372457.0,70.6394,70.6394,70.6072,70.6152,372457.0
2021-06-24 10:50:00,87.74,87.74,87.71,87.73,442424.0,70.6152,70.6152,70.5911,70.6072,442424.0
2021-06-24 10:55:00,87.73,87.75,87.72,87.75,67768.0,70.6072,70.6233,70.5991,70.6233,67768.0
2021-06-24 11:00:00,87.75,87.75,87.73,87.74,147247.0,70.6233,70.6233,70.6072,70.6152,147247.0
2021-06-24 11:05:00,87.74,87.75,87.73,87.75,91705.0,70.6152,70.6233,70.6072,70.6233,91705.0
2021-06-24 11:10:00,87.75,87.75,87.73,87.73,72345.0,70.6233,70.6233,70.6072,70.6072,72345.0
2021-06-24 11:15:00,87.73,87.74,87.71,87.72,296326.0,70.6072,70.6152,70.5911,70.5991,296326.0
2021-06-24 11:20:00,87.72,87.72,87.7,87.71,148679.0,70.5991,70.5991,70.583,70.5911,148679.0
2021-06-24 11:25:00,87.7,87.72,87.7,87.71,28665.0,70.583,70.5991,70.583,70.5911,28665.0
2021-06-24 11:30:00,87.72,87.75,87.7,87.74,309222.0,70.5991,70.6233,70.583,70.6152,309222.0
2021-06-24 11:35:00,87.74,87.75,87.73,87.74,34909.0,70.6152,70.6233,70.6072,70.6152,34909.0
2021-06-24 11:40:00,87.73,87.74,87.72,87.73,90027.0,70.6072,70.6152,70.5991,70.6072,90027.0
2021-06-24 11:45:00,87.73,87.74,87.72,87.74,60788.0,70.6072,70.6152,70.5991,70.6152,60788.0
2021-06-24 11:50:00,87.73,87.74,87.73,87.74,35822.0,70.6072,70.6152,70.6072,70.6152,35822.0
2021-06-24 11:55:00,87.74,87.74,87.7,87.72,243090.0,70.6152,70.6152,70.583,70.5991,243090.0
2021-06-24 12:00:00,87.71,87.72,87.71,87.72,19503.0,70.5911,70.5991,70.5911,70.5991,19503.0
2021-06-24 12:05:00,87.72,87.73,87.72,87.73,45527.0,70.5991,70.6072,70.5991,70.6072,45527.0
2021-06-24 12:10:00,87.73,87.74,87.73,87.73,15387.0,70.6072,70.6152,70.6072,70.6072,15387.0
2021-06-24 12:15:00,87.73,87.74,87.73,87.73,21373.0,70.6072,70.6152,70.6072,70.6072,21373.0
2021-06-24 12:20:00,87.73,87.74,87.73,87.73,11779.0,70.6072,70.6152,70.6072,70.6072,11779.0
2021-06-24 12:25:00,87.73,87.74,87.71,87.72,55328.0,70.6072,70.6152,70.5911,70.5991,55328.0
2021-06-24 12:30:00,87.72,87.72,87.71,87.72,15921.0,70.5991,70.5991,70.5911,70.5991,15921.0
2021-06-24 12:35:00,87.72,87.72,87.71,87.72,54667.0,70.5991,70.5991,70.5911,70.5991,54667.0
2021-06-24 12:40:00,87.72,87.72,87.71,87.72,22923.0,70.5991,70.5991,70.5911,70.5991,22923.0
2021-06-24 12:45:00,87.72,87.74,87.71,87.73,237573.0,70.5991,70.6152,70.5911,70.6072,237573.0
2021-06-24 12:50:00,87.73,87.74,87.72,87.74,72798.0,70.6072,70.6152,70.5991,70.6152,72798.0
2021-06-24 12:55:00,87.74,87.74,87.73,87.73,45795.0,70.6152,70.6152,70.6072,70.6072,45795.0
2021-06-24 13:00:00,87.74,87.75,87.74,87.75,86925.0,70.6152,70.6233,70.6152,70.6233,86925.0
2021-06-24 13:05:00,87.75,87.75,87.74,87.75,26246.0,70.6233,70.6233,70.6152,70.6233,26246.0
2021-06-24 13:10:00,87.75,87.75,87.74,87.74,28754.0,70.6233,70.6233,70.6152,70.6152,28754.0
2021-06-24 13:15:00,87.75,87.75,87.73,87.74,147647.0,70.6233,70.6233,70.6072,70.6152,147647.0
2021-06-24 13:20:00,87.73,87.74,87.72,87.73,69486.0,70.6072,70.6152,70.5991,70.6072,69486.0
2021-06-24 13:25:00,87.74,87.75,87.73,87.75,19802.0,70.6152,70.6233,70.6072,70.6233,19802.0
2021-06-24 13:30:00,87.75,87.75,87.74,87.75,35309.0,70.6233,70.6233,70.6152,70.6233,35309.0
2021-06-24 13:35:00,87.75,87.75,87.74,87.75,53278.0,70.6233,70.6233,70.6152,70.6233,53278.0
2021-06-24 13:40:00,87.75,87.76,87.74,87.76,137609.0,70.6233,70.6313,70.6152,70.6313,137609.0
2021-06-24 13:45:00,87.76,87.76,87.74,87.75,139538.0,70.6313,70.6313,70.6152,70.6233,139538.0
2021-06-24 13:50:00,87.75,87.75,87.74,87.75,44596.0,70.6233,70.6233,70.6152,70.6233,44596.0
2021-06-24 13:55:00,87.75,87.76,87.75,87.76,40046.0,70.6233,70.6313,70.6233,70.6313,40046.0
2021-06-24 14:00:00,87.76,87.76,87.75,87.76,21749.0,70.6313,70.6313,70.6233,70.6313,21749.0
2021-06-24 14:05:00,87.76,87.77,87.75,87.76,143407.0,70.6313,70.6394,70.6233,70.6313,143407.0
2021-06-24 14:10:00,87.76,87.77,87.75,87.77,38428.0,70.6313,70.6394,70.6233,70.6394,38428.0
2021-06-24 14:15:00,87.77,87.78,87.76,87.77,124338.0,70.6394,70.6474,70.6313,70.6394,124338.0
2021-06-24 14:20:00,87.77,87.78,87.76,87.78,30363.0,70.6394,70.6474,70.6313,70.6474,30363.0
2021-06-24 14:25:00,87.78,87.78,87.77,87.78,11944.0,70.6474,70.6474,70.6394,70.6474,11944.0
2021-06-24 14:30:00,87.78,87.78,87.77,87.77,14152.0,70.6474,70.6474,70.6394,70.6394,14152.0
2021-06-24 14:35:00,87.78,87.79,87.77,87.79,121581.0,70.6474,70.6555,70.6394,70.6555,121581.0
2021-06-24 14:40:00,87.79,87.79,87.78,87.79,11043.0,70.6555,70.6555,70.6474,70.6555,11043.0
2021-06-24 14:45:00,87.79,87.81,87.78,87.81,273986.0,70.6555,70.6716,70.6474,70.6716,273986.0
2021-06-24 14:50:00,87.81,87.83,87.8,87.83,88048.0,70.6716,70.6876,70.6635,70.6876,88048.0
2021-06-24 14:55:00,87.83,87.83,87.81,87.81,145982.0,70.6876,70.6876,70.6716,70.6716,145982.0
2021-06-24 15:00:00,87.81,87.82,87.81,87.81,62344.0,70.6716,70.6796,70.6716,70.6716,62344.0
2021-06-24 15:05:00,87.81,87.82,87.8,87.81,213329.0,70.6716,70.6796,70.6635,70.6716,213329.0
2021-06-24 15:10:00,87.81,87.82,87.8,87.82,385764.0,70.6716,70.6796,70.6635,70.6796,385764.0
2021-06-24 15:15:00,87.81,87.82,87.8,87.81,178808.0,70.6716,70.6796,70.6635,70.6716,178808.0
2021-06-24 15:20:00,87.81,87.82,87.8,87.81,53374.0,70.6716,70.6796,70.6635,70.6716,53374.0
2021-06-24 15:25:00,87.81,87.82,87.8,87.81,71116.0,70.6716,70.6796,70.6635,70.6716,71116.0
2021-06-24 15:30:00,87.81,87.83,87.81,87.83,65622.0,70.6716,70.6876,70.6716,70.6876,65622.0
2021-06-24 15:35:00,87.83,87.84,87.82,87.83,172812.0,70.6876,70.6957,70.6796,70.6876,172812.0
2021-06-24 15:40:00,87.83,87.84,87.82,87.83,119987.0,70.6876,70.6957,70.6796,70.6876,119987.0
2021-06-24 15:45:00,87.83,87.83,87.82,87.83,119167.0,70.6876,70.6876,70.6796,70.6876,119167.0
2021-06-24 15:50:00,87.82,87.84,87.82,87.84,470242.0,70.6796,70.6957,70.6796,70.6957,470242.0
2021-06-24 15:55:00,87.84,87.84,87.82,87.84,965750.0,70.6957,70.6957,70.6796,70.6957,965750.0
2021-06-25 09:30:00,87.85,87.89,87.84,87.85,169132.0,70.7037,70.7359,70.6957,70.7037,169132.0
2021-06-25 09:35:00,87.86,87.86,87.83,87.86,230974.0,70.7118,70.7118,70.6876,70.7118,230974.0
2021-06-25 09:40:00,87.86,87.87,87.85,87.87,46750.0,70.7118,70.7198,70.7037,70.7198,46750.0
2021-06-25 09:45:00,87.86,87.88,87.86,87.88,41888.0,70.7118,70.7279,70.7118,70.7279,41888.0
2021-06-25 09:50:00,87.88,87.89,87.87,87.89,691917.0,70.7279,70.7359,70.7198,70.7359,691917.0
2021-06-25 09:55:00,87.89,87.89,87.87,87.88,948595.0,70.7359,70.7359,70.7198,70.7279,948595.0
2021-06-25 10:00:00,87.89,87.9,87.87,87.9,194186.0,70.7359,70.744,70.7198,70.744,194186.0
2021-06-25 10:05:00,87.9,87.9,87.89,87.9,124641.0,70.744,70.744,70.7359,70.744,124641.0
2021-06-25 10:10:00,87.9,87.9,87.87,87.88,361029.0,70.744,70.744,70.7198,70.7279,361029.0
2021-06-25 10:15:00,87.88,87.91,87.87,87.9,206035.0,70.7279,70.752,70.7198,70.744,206035.0
2021-06-25 10:20:00,87.9,87.9,87.89,87.9,24452.0,70.744,70.744,70.7359,70.744,24452.0
2021-06-25 10:25:00,87.89,87.92,87.89,87.9,229675.0,70.7359,70.7601,70.7359,70.744,229675.0
2021-06-25 10:30:00,87.9,87.9,87.89,87.89,132543.0,70.744,70.744,70.7359,70.7359,132543.0
2021-06-25 10:35:00,87.89,87.9,87.88,87.88,37480.0,70.7359,70.744,70.7279,70.7279,37480.0
2021-06-25 10:40:00,87.88,87.89,87.87,87.88,28836.0,70.7279,70.7359,70.7198,70.7279,28836.0
2021-06-25 10:45:00,87.87,87.88,87.86,87.87,68826.0,70.7198,70.7279,70.7118,70.7198,68826.0
2021-06-25 10:50:00,87.87,87.87,87.85,87.86,639766.0,70.7198,70.7198,70.7037,70.7118,639766.0
2021-06-25 10:55:00,87.86,87.87,87.84,87.86,507074.0,70.7118,70.7198,70.6957,70.7118,507074.0
2021-06-25 11:00:00,87.86,87.86,87.85,87.86,463513.0,70.7118,70.7118,70.7037,70.7118,463513.0
2021-06-25 11:05:00,87.86,87.86,87.85,87.86,14391.0,70.7118,70.7118,70.7037,70.7118,14391.0
2021-06-25 11:10:00,87.85,87.86,87.85,87.86,494780.0,70.7037,70.7118,70.7037,70.7118,494780.0
2021-06-25 11:15:00,87.86,87.86,87.85,87.85,31049.0,70.7118,70.7118,70.7037,70.7037,31049.0
2021-06-25 11:20:00,87.86,87.86,87.84,87.84,64790.0,70.7118,70.7118,70.6957,70.6957,64790.0
2021-06-25 11:25:00,87.84,87.85,87.84,87.84,19575.0,70.6957,70.7037,70.6957,70.6957,19575.0
2021-06-25 11:30:00,87.85,87.85,87.84,87.84,10859.0,70.7037,70.7037,70.6957,70.6957,10859.0
2021-06-25 11:35:00,87.84,87.85,87.84,87.84,9555.0,70.6957,70.7037,70.6957,70.6957,9555.0
2021-06-25 11:40:00,87.84,87.85,87.84,87.84,37179.0,70.6957,70.7037,70.6957,70.6957,37179.0
2021-06-25 11:45:00,87.84,87.85,87.84,87.84,10120.0,70.6957,70.7037,70.6957,70.6957,10120.0
2021-06-25 11:50:00,87.84,87.84,87.83,87.84,17260.0,70.6957,70.6957,70.6876,70.6957,17260.0
2021-06-25 11:55:00,87.84,87.85,87.83,87.85,63521.0,70.6957,70.7037,70.6876,70.7037,63521.0
2021-06-25 12:00:00,87.85,87.86,87.84,87.86,447630.0,70.7037,70.7118,70.6957,70.7118,447630.0
2021-06-25 12:05:00,87.85,87.86,87.85,87.86,12725.0,70.7037,70.7118,70.7037,70.7118,12725.0
2021-06-25 12:10:00,87.85,87.86,87.85,87.85,20368.0,70.7037,70.7118,70.7037,70.7037,20368.0
2021-06-25 12:15:00,87.85,87.86,87.85,87.85,6745.0,70.7037,70.7118,70.7037,70.7037,6745.0
2021-06-25 12:20:00,87.86,87.86,87.85,87.85,19162.0,70.7118,70.7118,70.7037,70.7037,19162.0
2021-06-25 12:25:00,87.86,87.86,87.85,87.86,106762.0,70.7118,70.7118,70.7037,70.7118,106762.0
2021-06-25 12:30:00,87.85,87.86,87.85,87.85,78327.0,70.7037,70.7118,70.7037,70.7037,78327.0
2021-06-25 12:35:00,87.85,87.86,87.84,87.86,169174.0,70.7037,70.7118,70.6957,70.7118,169174.0
2021-06-25 12:40:00,87.86,87.86,87.84,87.84,25050.0,70.7118,70.7118,70.6957,70.6957,25050.0
2021-06-25 12:45:00,87.84,87.85,87.84,87.85,40773.0,70.6957,70.7037,70.6957,70.7037,40773.0
2021-06-25 12:50:00,87.85,87.85,87.84,87.84,20165.0,70.7037,70.7037,70.6957,70.6957,20165.0
2021-06-25 12:55:00,87.84,87.85,87.84,87.84,95184.0,70.6957,70.7037,70.6957,70.6957,95184.0
2021-06-25 13:00:00,87.84,87.85,87.84,87.84,40944.0,70.6957,70.7037,70.6957,70.6957,40944.0
2021-06-25 13:05:00,87.84,87.85,87.84,87.84,47699.0,70.6957,70.7037,70.6957,70.6957,47699.0
2021-06-25 13:10:00,87.85,87.85,87.84,87.84,63954.0,70.7037,70.7037,70.6957,70.6957,63954.0
2021-06-25 13:15:00,87.85,87.85,87.84,87.84,17647.0,70.7037,70.7037,70.6957,70.6957,17647.0
2021-06-25 13:20:00,87.84,87.85,87.84,87.84,32581.0,70.6957,70.7037,70.6957,70.6957,32581.0
2021-06-25 13:25:00,87.84,87.85,87.84,87.85,24391.0,70.6957,70.7037,70.6957,70.7037,24391.0
2021-06-25 13:30:00,87.84,87.85,87.84,87.84,162467.0,70.6957,70.7037,70.6957,70.6957,162467.0
2021-06-25 13:35:00,87.84,87.85,87.84,87.84,58367.0,70.6957,70.7037,70.6957,70.6957,58367.0
2021-06-25 13:40:00,87.84,87.85,87.84,87.85,31284.0,70.6957,70.7037,70.6957,70.7037,31284.0
2021-06-25 13:45:00,87.84,87.85,87.84,87.84,19943.0,70.6957,70.7037,70.6957,70.6957,19943.0
2021-06-25 13:50:00,87.84,87.85,87.84,87.84,22694.0,70.6957,70.7037,70.6957,70.6957,22694.0
2021-06-25 13:55:00,87.84,87.85,87.84,87.84,19097.0,70.6957,70.7037,70.6957,70.6957,19097.0
2021-06-25 14:00:00,87.84,87.86,87.84,87.85,52480.0,70.6957,70.7118,70.6957,70.7037,52480.0
2021-06-25 14:05:00,87.85,87.86,87.84,87.85,82785.0,70.7037,70.7118,70.6957,70.7037,82785.0
2021-06-25 14:10:00,87.85,87.86,87.84,87.86,85453.0,70.7037,70.7118,70.6957,70.7118,85453.0
2021-06-25 14:15:00,87.86,87.86,87.85,87.86,9265.0,70.7118,70.7118,70.7037,70.7118,9265.0
2021-06-25 14:20:00,87.86,87.86,87.85,87.85,10629.0,70.7118,70.7118,70.7037,70.7037,10629.0
2021-06-25 14:25:00,87.85,87.86,87.85,87.85,17565.0,70.7037,70.7118,70.7037,70.7037,17565.0
2021-06-25 14:30:00,87.86,87.86,87.85,87.86,31760.0,70.7118,70.7118,70.7037,70.7118,31760.0
2021-06-25 14:35:00,87.86,87.87,87.86,87.86,33155.0,70.7118,70.7198,70.7118,70.7118,33155.0
2021-06-25 14:40:00,87.86,87.87,87.86,87.86,16299.0,70.7118,70.7198,70.7118,70.7118,16299.0
2021-06-25 14:45:00,87.87,87.87,87.86,87.86,72074.0,70.7198,70.7198,70.7118,70.7118,72074.0
2021-06-25 14:50:00,87.86,87.87,87.86,87.87,24316.0,70.7118,70.7198,70.7118,70.7198,24316.0
2021-06-25 14:55:00,87.86,87.88,87.86,87.87,243827.0,70.7118,70.7279,70.7118,70.7198,243827.0
2021-06-25 15:00:00,87.88,87.89,87.87,87.89,154390.0,70.7279,70.7359,70.7198,70.7359,154390.0
2021-06-25 15:05:00,87.89,87.89,87.88,87.89,15406.0,70.7359,70.7359,70.7279,70.7359,15406.0
2021-06-25 15:10:00,87.89,87.89,87.88,87.89,91608.0,70.7359,70.7359,70.7279,70.7359,91608.0
2021-06-25 15:15:00,87.89,87.9,87.88,87.9,155649.0,70.7359,70.744,70.7279,70.744,155649.0
2021-06-25 15:20:00,87.9,87.9,87.88,87.89,165324.0,70.744,70.744,70.7279,70.7359,165324.0
2021-06-25 15:25:00,87.89,87.89,87.88,87.89,128034.0,70.7359,70.7359,70.7279,70.7359,128034.0
2021-06-25 15:30:00,87.89,87.9,87.88,87.9,238338.0,70.7359,70.744,70.7279,70.744,238338.0
2021-06-25 15:35:00,87.89,87.9,87.89,87.9,200586.0,70.7359,70.744,70.7359,70.744,200586.0
2021-06-25 15:40:00,87.9,87.91,87.89,87.9,470303.0,70.744,70.752,70.7359,70.744,470303.0
2021-06-25 15:45:00,87.9,87.91,87.89,87.91,217169.0,70.744,70.752,70.7359,70.752,217169.0
2021-06-25 15:50:00,87.91,87.95,87.9,87.95,845833.0,70.752,70.7842,70.744,70.7842,845833.0
2021-06-25 15:55:00,87.95,87.95,87.93,87.93,783543.0,70.7842,70.7842,70.7681,70.7681,783543.0
2021-06-28 09:30:00,87.97,87.97,87.94,87.96,153290.0,70.8003,70.8003,70.7762,70.7923,153290.0
2021-06-28 09:35:00,87.96,87.97,87.92,87.92,451626.0,70.7923,70.8003,70.7601,70.7601,451626.0
2021-06-28 09:40:00,87.92,87.93,87.89,87.9,342395.0,70.7601,70.7681,70.7359,70.744,342395.0
2021-06-28 09:45:00,87.9,87.9,87.86,87.89,114102.0,70.744,70.744,70.7118,70.7359,114102.0
2021-06-28 09:50:00,87.89,87.9,87.89,87.9,213177.0,70.7359,70.744,70.7359,70.744,213177.0
2021-06-28 09:55:00,87.9,87.92,87.89,87.92,85539.0,70.744,70.7601,70.7359,70.7601,85539.0
2021-06-28 10:00:00,87.92,87.92,87.9,87.91,49788.0,70.7601,70.7601,70.744,70.752,49788.0
2021-06-28 10:05:00,87.91,87.91,87.89,87.9,99864.0,70.752,70.752,70.7359,70.744,99864.0
2021-06-28 10:10:00,87.89,87.92,87.89,87.91,279722.0,70.7359,70.7601,70.7359,70.752,279722.0
2021-06-28 10:15:00,87.91,87.93,87.91,87.91,161222.0,70.752,70.7681,70.752,70.752,161222.0
2021-06-28 10:20:00,87.92,87.92,87.9,87.91,26330.0,70.7601,70.7601,70.744,70.752,26330.0
2021-06-28 10:25:00,87.9,87.91,87.9,87.9,43739.0,70.744,70.752,70.744,70.744,43739.0
2021-06-28 10:30:00,87.9,87.91,87.89,87.91,90280.0,70.744,70.752,70.7359,70.752,90280.0
2021-06-28 10:35:00,87.91,87.92,87.9,87.9,51361.0,70.752,70.7601,70.744,70.744,51361.0
2021-06-28 10:40:00,87.91,87.91,87.9,87.9,64986.0,70.752,70.752,70.744,70.744,64986.0
2021-06-28 10:45:00,87.91,87.91,87.9,87.91,7423.0,70.752,70.752,70.744,70.752,7423.0
2021-06-28 10:50:00,87.9,87.92,87.9,87.92,302694.0,70.744,70.7601,70.744,70.7601,302694.0
2021-06-28 10:55:00,87.92,87.92,87.88,87.89,232969.0,70.7601,70.7601,70.7279,70.7359,232969.0
2021-06-28 11:00:00,87.89,87.89,87.88,87.89,185696.0,70.7359,70.7359,70.7279,70.7359,185696.0
2021-06-28 11:05:00,87.89,87.89,87.87,87.88,61500.0,70.7359,70.7359,70.7198,70.7279,61500.0
2021-06-28 11:10:00,87.88,87.9,87.87,87.9,85452.0,70.7279,70.744,70.7198,70.744,85452.0
2021-06-28 11:15:00,87.9,87.9,87.88,87.9,84680.0,70.744,70.744,70.7279,70.744,84680.0
2021-06-28 11:20:00,87.9,87.9,87.88,87.89,56464.0,70.744,70.744,70.7279,70.7359,56464.0
2021-06-28 11:25:00,87.88,87.89,87.88,87.89,44128.0,70.7279,70.7359,70.7279,70.7359,44128.0
2021-06-28 11:30:00,87.88,87.89,87.87,87.88,62090.0,70.7279,70.7359,70.7198,70.7279,62090.0
2021-06-28 11:35:00,87.88,87.88,87.86,87.86,325759.0,70.7279,70.7279,70.7118,70.7118,325759.0
2021-06-28 11:40:00,87.87,87.88,87.87,87.88,12525.0,70.7198,70.7279,70.7198,70.7279,12525.0
2021-06-28 11:45:00,87.88,87.89,87.87,87.88,101579.0,70.7279,70.7359,70.7198,70.7279,101579.0
2021-06-28 11:50:00,87.88,87.89,87.88,87.89,20596.0,70.7279,70.7359,70.7279,70.7359,20596.0
2021-06-28 11:55:00,87.89,87.89,87.88,87.89,3805.0,70.7359,70.7359,70.7279,70.7359,3805.0
2021-06-28 12:00:00,87.89,87.89,87.88,87.89,4637.0,70.7359,70.7359,70.7279,70.7359,4637.0
2021-06-28 12:05:00,87.89,87.9,87.88,87.9,57854.0,70.7359,70.744,70.7279,70.744,57854.0
2021-06-28 12:10:00,87.89,87.9,87.89,87.9,73402.0,70.7359,70.744,70.7359,70.744,73402.0
2021-06-28 12:15:00,87.9,87.9,87.87,87.89,233065.0,70.744,70.744,70.7198,70.7359,233065.0
2021-06-28 12:20:00,87.89,87.89,87.88,87.89,16304.0,70.7359,70.7359,70.7279,70.7359,16304.0
2021-06-28 12:25:00,87.89,87.89,87.88,87.89,5716.0,70.7359,70.7359,70.7279,70.7359,5716.0
2021-06-28 12:30:00,87.89,87.89,87.88,87.89,8777.0,70.7359,70.7359,70.7279,70.7359,8777.0
2021-06-28 12:35:00,87.89,87.89,87.88,87.89,30093.0,70.7359,70.7359,70.7279,70.7359,30093.0
2021-06-28 12:40:00,87.89,87.89,87.88,87.89,103373.0,70.7359,70.7359,70.7279,70.7359,103373.0
2021-06-28 12:45:00,87.89,87.89,87.88,87.89,25927.0,70.7359,70.7359,70.7279,70.7359,25927.0
2021-06-28 12:50:00,87.89,87.89,87.88,87.89,4739.0,70.7359,70.7359,70.7279,70.7359,4739.0
2021-06-28 12:55:00,87.89,87.9,87.88,87.89,101883.0,70.7359,70.744,70.7279,70.7359,101883.0
2021-06-28 13:00:00,87.89,87.89,87.88,87.88,68816.0,70.7359,70.7359,70.7279,70.7279,68816.0
2021-06-28 13:05:00,87.88,87.89,87.87,87.87,108245.0,70.7279,70.7359,70.7198,70.7198,108245.0
2021-06-28 13:10:00,87.87,87.88,87.87,87.88,317287.0,70.7198,70.7279,70.7198,70.7279,317287.0
2021-06-28 13:15:00,87.88,87.88,87.87,87.88,3045.0,70.7279,70.7279,70.7198,70.7279,3045.0
2021-06-28 13:20:00,87.88,87.89,87.87,87.89,77137.0,70.7279,70.7359,70.7198,70.7359,77137.0
2021-06-28 13:25:00,87.89,87.89,87.88,87.88,18133.0,70.7359,70.7359,70.7279,70.7279,18133.0
2021-06-28 13:30:00,87.89,87.89,87.88,87.89,6673.0,70.7359,70.7359,70.7279,70.7359,6673.0
2021-06-28 13:35:00,87.89,87.89,87.88,87.89,2522.0,70.7359,70.7359,70.7279,70.7359,2522.0
2021-06-28 13:40:00,87.89,87.89,87.88,87.89,17732.0,70.7359,70.7359,70.7279,70.7359,17732.0
2021-06-28 13:45:00,87.89,87.89,87.88,87.89,22992.0,70.7359,70.7359,70.7279,70.7359,22992.0
2021-06-28 13:50:00,87.89,87.89,87.88,87.89,18232.0,70.7359,70.7359,70.7279,70.7359,18232.0
2021-06-28 13:55:00,87.88,87.9,87.88,87.89,700828.0,70.7279,70.744,70.7279,70.7359,700828.0
2021-06-28 14:00:00,87.88,87.89,87.88,87.89,470352.0,70.7279,70.7359,70.7279,70.7359,470352.0
2021-06-28 14:05:00,87.89,87.89,87.87,87.88,59609.0,70.7359,70.7359,70.7198,70.7279,59609.0
2021-06-28 14:10:00,87.88,87.88,87.86,87.87,631761.0,70.7279,70.7279,70.7118,70.7198,631761.0
2021-06-28 14:15:00,87.87,87.88,87.87,87.88,238213.0,70.7198,70.7279,70.7198,70.7279,238213.0
2021-06-28 14:20:00,87.88,87.88,87.86,87.86,67422.0,70.7279,70.7279,70.7118,70.7118,67422.0
2021-06-28 14:25:00,87.87,87.88,87.86,87.88,238388.0,70.7198,70.7279,70.7118,70.7279,238388.0
2021-06-28 14:30:00,87.88,87.89,87.87,87.88,146391.0,70.7279,70.7359,70.7198,70.7279,146391.0
2021-06-28 14:35:00,87.88,87.88,87.87,87.88,125469.0,70.7279,70.7279,70.7198,70.7279,125469.0
2021-06-28 14:40:00,87.88,87.88,87.86,87.87,131627.0,70.7279,70.7279,70.7118,70.7198,131627.0
2021-06-28 14:45:00,87.87,87.87,87.86,87.87,106900.0,70.7198,70.7198,70.7118,70.7198,106900.0
2021-06-28 14:50:00,87.87,87.88,87.86,87.88,122547.0,70.7198,70.7279,70.7118,70.7279,122547.0
2021-06-28 14:55:00,87.88,87.88,87.87,87.88,18099.0,70.7279,70.7279,70.7198,70.7279,18099.0
2021-06-28 15:00:00,87.88,87.88,87.87,87.88,40444.0,70.7279,70.7279,70.7198,70.7279,40444.0
2021-06-28 15:05:00,87.88,87.89,87.87,87.88,242764.0,70.7279,70.7359,70.7198,70.7279,242764.0
2021-06-28 15:10:00,87.89,87.89,87.88,87.89,117471.0,70.7359,70.7359,70.7279,70.7359,117471.0
2021-06-28 15:15:00,87.89,87.9,87.88,87.9,154255.0,70.7359,70.744,70.7279,70.744,154255.0
2021-06-28 15:20:00,87.89,87.9,87.88,87.9,237271.0,70.7359,70.744,70.7279,70.744,237271.0
2021-06-28 15:25:00,87.9,87.91,87.9,87.91,266424.0,70.744,70.752,70.744,70.752,266424.0
2021-06-28 15:30:00,87.91,87.91,87.9,87.91,56740.0,70.752,70.752,70.744,70.752,56740.0
2021-06-28 15:35:00,87.91,87.92,87.9,87.91,239560.0,70.752,70.7601,70.744,70.752,239560.0
2021-06-28 15:40:00,87.91,87.93,87.9,87.93,145391.0,70.752,70.7681,70.744,70.7681,145391.0
2021-06-28 15:45:00,87.93,87.93,87.91,87.91,966320.0,70.7681,70.7681,70.752,70.752,966320.0
2021-06-28 15:50:00,87.91,87.92,87.91,87.91,123933.0,70.752,70.7601,70.752,70.752,123933.0
2021-06-28 15:55:00,87.92,87.93,87.9,87.91,928112.0,70.7601,70.7681,70.744,70.752,928112.0
2021-06-29 09:30:00,87.94,87.96,87.93,87.96,228997.0,70.7762,70.7923,70.7681,70.7923,228997.0
2021-06-29 09:35:00,87.96,87.96,87.94,87.95,177297.0,70.7923,70.7923,70.7762,70.7842,177297.0
2021-06-29 09:40:00,87.95,87.96,87.94,87.94,54735.0,70.7842,70.7923,70.7762,70.7762,54735.0
2021-06-29 09:45:00,87.94,87.96,87.93,87.94,314376.0,70.7762,70.7923,70.7681,70.7762,314376.0
2021-06-29 09:50:00,87.94,87.95,87.93,87.95,105079.0,70.7762,70.7842,70.7681,70.7842,105079.0
2021-06-29 09:55:00,87.94,87.95,87.94,87.95,48355.0,70.7762,70.7842,70.7762,70.7842,48355.0
2021-06-29 10:00:00,87.94,87.95,87.94,87.94,449237.0,70.7762,70.7842,70.7762,70.7762,449237.0
2021-06-29 10:05:00,87.94,87.95,87.94,87.95,35829.0,70.7762,70.7842,70.7762,70.7842,35829.0
2021-06-29 10:10:00,87.94,87.95,87.94,87.95,190960.0,70.7762,70.7842,70.7762,70.7842,190960.0
2021-06-29 10:15:00,87.95,87.95,87.93,87.94,155161.0,70.7842,70.7842,70.7681,70.7762,155161.0
2021-06-29 10:20:00,87.94,87.95,87.94,87.95,202150.0,70.7762,70.7842,70.7762,70.7842,202150.0
2021-06-29 10:25:00,87.95,87.95,87.94,87.95,40024.0,70.7842,70.7842,70.7762,70.7842,40024.0
2021-06-29 10:30:00,87.94,87.96,87.94,87.96,188208.0,70.7762,70.7923,70.7762,70.7923,188208.0
2021-06-29 10:35:00,87.96,87.96,87.95,87.95,48789.0,70.7923,70.7923,70.7842,70.7842,48789.0
2021-06-29 10:40:00,87.96,87.96,87.94,87.95,59736.0,70.7923,70.7923,70.7762,70.7842,59736.0
2021-06-29 10:45:00,87.95,87.95,87.93,87.94,85632.0,70.7842,70.7842,70.7681,70.7762,85632.0
2021-06-29 10:50:00,87.94,87.96,87.94,87.96,76456.0,70.7762,70.7923,70.7762,70.7923,76456.0
2021-06-29 10:55:00,87.96,87.96,87.94,87.94,104586.0,70.7923,70.7923,70.7762,70.7762,104586.0
2021-06-29 11:00:00,87.94,87.95,87.94,87.95,105874.0,70.7762,70.7842,70.7762,70.7842,105874.0
2021-06-29 11:05:00,87.95,87.95,87.93,87.94,116873.0,70.7842,70.7842,70.7681,70.7762,116873.0
2021-06-29 11:10:00,87.94,87.94,87.93,87.93,39560.0,70.7762,70.7762,70.7681,70.7681,39560.0
2021-06-29 11:15:00,87.93,87.94,87.93,87.94,131374.0,70.7681,70.7762,70.7681,70.7762,131374.0
2021-06-29 11:20:00,87.94,87.94,87.93,87.94,343292.0,70.7762,70.7762,70.7681,70.7762,343292.0
2021-06-29 11:25:00,87.94,87.96,87.93,87.95,551512.0,70.7762,70.7923,70.7681,70.7842,551512.0
2021-06-29 11:30:00,87.95,87.96,87.94,87.95,150557.0,70.7842,70.7923,70.7762,70.7842,150557.0
2021-06-29 11:35:00,87.95,87.96,87.94,87.95,260293.0,70.7842,70.7923,70.7762,70.7842,260293.0
2021-06-29 11:40:00,87.95,87.96,87.94,87.96,188588.0,70.7842,70.7923,70.7762,70.7923,188588.0
2021-06-29 11:45:00,87.96,87.96,87.95,87.96,48810.0,70.7923,70.7923,70.7842,70.7923,48810.0
2021-06-29 11:50:00,87.96,87.96,87.95,87.96,122262.0,70.7923,70.7923,70.7842,70.7923,122262.0
2021-06-29 11:55:00,87.96,87.97,87.95,87.97,97180.0,70.7923,70.8003,70.7842,70.8003,97180.0
2021-06-29 12:00:00,87.97,87.97,87.96,87.97,52023.0,70.8003,70.8003,70.7923,70.8003,52023.0
2021-06-29 12:05:00,87.97,87.97,87.96,87.97,18613.0,70.8003,70.8003,70.7923,70.8003,18613.0
2021-06-29 12:10:00,87.97,87.97,87.96,87.97,80881.0,70.8003,70.8003,70.7923,70.8003,80881.0
2021-06-29 12:15:00,87.97,87.97,87.96,87.97,60707.0,70.8003,70.8003,70.7923,70.8003,60707.0
2021-06-29 12:20:00,87.96,87.97,87.96,87.97,28302.0,70.7923,70.8003,70.7923,70.8003,28302.0
2021-06-29 12:25:00,87.97,87.97,87.96,87.97,27858.0,70.8003,70.8003,70.7923,70.8003,27858.0
2021-06-29 12:30:00,87.97,87.97,87.96,87.97,81740.0,70.8003,70.8003,70.7923,70.8003,81740.0
2021-06-29 12:35:00,87.96,87.97,87.96,87.97,192818.0,70.7923,70.8003,70.7923,70.8003,192818.0
2021-06-29 12:40:00,87.97,87.97,87.96,87.97,25693.0,70.8003,70.8003,70.7923,70.8003,25693.0
2021-06-29 12:45:00,87.97,87.98,87.96,87.98,153750.0,70.8003,70.8084,70.7923,70.8084,153750.0
2021-06-29 12:50:00,87.98,87.99,87.97,87.99,143236.0,70.8084,70.8164,70.8003,70.8164,143236.0
2021-06-29 12:55:00,87.98,87.99,87.98,87.99,112123.0,70.8084,70.8164,70.8084,70.8164,112123.0
2021-06-29 13:00:00,87.98,87.99,87.97,87.98,77705.0,70.8084,70.8164,70.8003,70.8084,77705.0
2021-06-29 13:05:00,87.98,87.99,87.97,87.98,164820.0,70.8084,70.8164,70.8003,70.8084,164820.0
2021-06-29 13:10:00,87.99,87.99,87.98,87.98,11963.0,70.8164,70.8164,70.8084,70.8084,11963.0
2021-06-29 13:15:00,87.99,87.99,87.98,87.98,10252.0,70.8164,70.8164,70.8084,70.8084,10252.0
2021-06-29 13:20:00,87.99,87.99,87.97,87.98,85598.0,70.8164,70.8164,70.8003,70.8084,85598.0
2021-06-29 13:25:00,87.98,87.98,87.97,87.98,1833.0,70.8084,70.8084,70.8003,70.8084,1833.0
2021-06-29 13:30:00,87.98,87.98,87.97,87.97,10133.0,70.8084,70.8084,70.8003,70.8003,10133.0
2021-06-29 13:35:00,87.97,87.98,87.97,87.98,39712.0,70.8003,70.8084,70.8003,70.8084,39712.0
2021-06-29 13:40:00,87.97,87.98,87.96,87.97,237216.0,70.8003,70.8084,70.7923,70.8003,237216.0
2021-06-29 13:45:00,87.97,87.97,87.96,87.97,32417.0,70.8003,70.8003,70.7923,70.8003,32417.0
2021-06-29 13:50:00,87.97,87.97,87.96,87.97,15838.0,70.8003,70.8003,70.7923,70.8003,15838.0
2021-06-29 13:55:00,87.97,87.97,87.96,87.97,27621.0,70.8003,70.8003,70.7923,70.8003,27621.0
2021-06-29 14:00:00,87.97,87.97,87.96,87.97,40336.0,70.8003,70.8003,70.7923,70.8003,40336.0
2021-06-29 14:05:00,87.97,87.97,87.96,87.97,10687.0,70.8003,70.8003,70.7923,70.8003,10687.0
2021-06-29 14:10:00,87.96,87.97,87.96,87.97,28007.0,70.7923,70.8003,70.7923,70.8003,28007.0
2021-06-29 14:15:00,87.97,87.97,87.96,87.97,16037.0,70.8003,70.8003,70.7923,70.8003,16037.0
2021-06-29 14:20:00,87.97,87.97,87.96,87.97,9619.0,70.8003,70.8003,70.7923,70.8003,9619.0
2021-06-29 14:25:00,87.97,87.97,87.95,87.96,182735.0,70.8003,70.8003,70.7842,70.7923,182735.0
2021-06-29 14:30:00,87.96,87.96,87.94,87.95,120408.0,70.7923,70.7923,70.7762,70.7842,120408.0
2021-06-29 14:35:00,87.95,87.96,87.94,87.96,112428.0,70.7842,70.7923,70.7762,70.7923,112428.0
2021-06-29 14:40:00,87.95,87.96,87.95,87.95,30267.0,70.7842,70.7923,70.7842,70.7842,30267.0
2021-06-29 14:45:00,87.95,87.96,87.94,87.95,73782.0,70.7842,70.7923,70.7762,70.7842,73782.0
2021-06-29 14:50:00,87.96,87.97,87.95,87.97,56275.0,70.7923,70.8003,70.7842,70.8003,56275.0
2021-06-29 14:55:00,87.97,87.97,87.96,87.97,86242.0,70.8003,70.8003,70.7923,70.8003,86242.0
2021-06-29 15:00:00,87.97,87.97,87.96,87.97,33661.0,70.8003,70.8003,70.7923,70.8003,33661.0
2021-06-29 15:05:00,87.97,87.98,87.96,87.98,89492.0,70.8003,70.8084,70.7923,70.8084,89492.0
2021-06-29 15:10:00,87.98,87.98,87.97,87.98,12440.0,70.8084,70.8084,70.8003,70.8084,12440.0
2021-06-29 15:15:00,87.97,87.98,87.97,87.98,22487.0,70.8003,70.8084,70.8003,70.8084,22487.0
2021-06-29 15:20:00,87.98,87.98,87.97,87.98,13424.0,70.8084,70.8084,70.8003,70.8084,13424.0
2021-06-29 15:25:00,87.98,87.98,87.97,87.97,231451.0,70.8084,70.8084,70.8003,70.8003,231451.0
2021-06-29 15:30:00,87.97,87.98,87.96,87.97,47369.0,70.8003,70.8084,70.7923,70.8003,47369.0
2021-06-29 15:35:00,87.97,87.97,87.96,87.97,49270.0,70.8003,70.8003,70.7923,70.8003,49270.0
2021-06-29 15:40:00,87.97,87.98,87.96,87.98,163743.0,70.8003,70.8084,70.7923,70.8084,163743.0
2021-06-29 15:45:00,87.98,88.0,87.97,88.0,613089.0,70.8084,70.8245,70.8003,70.8245,613089.0
2021-06-29 15:50:00,88.0,88.0,87.99,88.0,203515.0,70.8245,70.8245,70.8164,70.8245,203515.0
2021-06-29 15:55:00,88.0,88.02,87.99,88.01,577687.0,70.8245,70.8406,70.8164,70.8325,577687.0
2021-06-30 09:30:00,87.97,88.0,87.97,87.99,137003.0,70.8003,70.8245,70.8003,70.8164,137003.0
2021-06-30 09:35:00,87.98,88.01,87.98,88.0,375217.0,70.8084,70.8325,70.8084,70.8245,375217.0
2021-06-30 09:40:00,88.0,88.01,88.0,88.0,170320.0,70.8245,70.8325,70.8245,70.8245,170320.0
2021-06-30 09:45:00,88.01,88.01,87.99,88.0,304080.0,70.8325,70.8325,70.8164,70.8245,304080.0
2021-06-30 09:50:00,88.0,88.0,87.99,87.99,83243.0,70.8245,70.8245,70.8164,70.8164,83243.0
2021-06-30 09:55:00,88.0,88.0,87.97,87.99,314625.0,70.8245,70.8245,70.8003,70.8164,314625.0
2021-06-30 10:00:00,87.99,88.0,87.98,88.0,56001.0,70.8164,70.8245,70.8084,70.8245,56001.0
2021-06-30 10:05:00,88.0,88.0,87.99,87.99,24090.0,70.8245,70.8245,70.8164,70.8164,24090.0
2021-06-30 10:10:00,88.0,88.0,87.99,88.0,26713.0,70.8245,70.8245,70.8164,70.8245,26713.0
2021-06-30 10:15:00,88.0,88.0,87.99,88.0,89345.0,70.8245,70.8245,70.8164,70.8245,89345.0
2021-06-30 10:20:00,87.99,88.01,87.99,88.01,110570.0,70.8164,70.8325,70.8164,70.8325,110570.0
2021-06-30 10:25:00,88.01,88.01,87.98,87.99,328505.0,70.8325,70.8325,70.8084,70.8164,328505.0
2021-06-30 10:30:00,87.99,88.02,87.99,88.02,69745.0,70.8164,70.8406,70.8164,70.8406,69745.0
2021-06-30 10:35:00,88.02,88.03,88.01,88.03,136404.0,70.8406,70.8486,70.8325,70.8486,136404.0
2021-06-30 10:40:00,88.02,88.03,88.01,88.02,454169.0,70.8406,70.8486,70.8325,70.8406,454169.0
2021-06-30 10:45:00,88.03,88.05,88.03,88.05,221386.0,70.8486,70.8647,70.8486,70.8647,221386.0
2021-06-30 10:50:00,88.05,88.06,88.04,88.05,302327.0,70.8647,70.8728,70.8567,70.8647,302327.0
2021-06-30 10:55:00,88.05,88.07,88.04,88.06,198275.0,70.8647,70.8808,70.8567,70.8728,198275.0
2021-06-30 11:00:00,88.06,88.07,88.03,88.04,273122.0,70.8728,70.8808,70.8486,70.8567,273122.0
2021-06-30 11:05:00,88.03,88.04,88.03,88.04,55374.0,70.8486,70.8567,70.8486,70.8567,55374.0
2021-06-30 11:10:00,88.03,88.04,88.0,88.01,449037.0,70.8486,70.8567,70.8245,70.8325,449037.0
2021-06-30 11:15:00,88.01,88.01,88.0,88.0,52281.0,70.8325,70.8325,70.8245,70.8245,52281.0
2021-06-30 11:20:00,88.01,88.01,88.0,88.0,16178.0,70.8325,70.8325,70.8245,70.8245,16178.0
2021-06-30 11:25:00,88.0,88.01,87.99,87.99,106242.0,70.8245,70.8325,70.8164,70.8164,106242.0
2021-06-30 11:30:00,87.99,88.0,87.99,87.99,129055.0,70.8164,70.8245,70.8164,70.8164,129055.0
2021-06-30 11:35:00,88.0,88.01,87.99,88.01,157650.0,70.8245,70.8325,70.8164,70.8325,157650.0
2021-06-30 11:40:00,88.01,88.02,88.0,88.02,112986.0,70.8325,70.8406,70.8245,70.8406,112986.0
2021-06-30 11:45:00,88.02,88.02,88.01,88.02,11900.0,70.8406,70.8406,70.8325,70.8406,11900.0
2021-06-30 11:50:00,88.02,88.02,88.01,88.01,92157.0,70.8406,70.8406,70.8325,70.8325,92157.0
2021-06-30 11:55:00,88.02,88.02,88.01,88.02,9649.0,70.8406,70.8406,70.8325,70.8406,9649.0
2021-06-30 12:00:00,88.02,88.03,88.01,88.03,425482.0,70.8406,70.8486,70.8325,70.8486,425482.0
2021-06-30 12:05:00,88.02,88.03,88.02,88.02,11759.0,70.8406,70.8486,70.8406,70.8406,11759.0
2021-06-30 12:10:00,88.02,88.03,88.02,88.02,16060.0,70.8406,70.8486,70.8406,70.8406,16060.0
2021-06-30 12:15:00,88.03,88.03,88.02,88.03,66219.0,70.8486,70.8486,70.8406,70.8486,66219.0
2021-06-30 12:20:00,88.03,88.03,88.02,88.02,53390.0,70.8486,70.8486,70.8406,70.8406,53390.0
2021-06-30 12:25:00,88.02,88.03,88.01,88.01,99132.0,70.8406,70.8486,70.8325,70.8325,99132.0
2021-06-30 12:30:00,88.02,88.02,88.01,88.01,10276.0,70.8406,70.8406,70.8325,70.8325,10276.0
2021-06-30 12:35:00,88.01,88.03,88.01,88.02,140706.0,70.8325,70.8486,70.8325,70.8406,140706.0
2021-06-30 12:40:00,88.03,88.03,88.02,88.02,10500.0,70.8486,70.8486,70.8406,70.8406,10500.0
2021-06-30 12:45:00,88.03,88.03,88.02,88.03,36704.0,70.8486,70.8486,70.8406,70.8486,36704.0
2021-06-30 12:50:00,88.03,88.03,88.02,88.03,144481.0,70.8486,70.8486,70.8406,70.8486,144481.0
2021-06-30 12:55:00,88.02,88.03,88.02,88.03,83818.0,70.8406,70.8486,70.8406,70.8486,83818.0
2021-06-30 13:00:00,88.03,88.03,88.02,88.02,34481.0,70.8486,70.8486,70.8406,70.8406,34481.0
2021-06-30 13:05:00,88.02,88.03,88.01,88.01,66257.0,70.8406,70.8486,70.8325,70.8325,66257.0
2021-06-30 13:10:00,88.01,88.02,88.01,88.01,25158.0,70.8325,70.8406,70.8325,70.8325,25158.0
2021-06-30 13:15:00,88.01,88.02,88.01,88.01,11473.0,70.8325,70.8406,70.8325,70.8325,11473.0
2021-06-30 13:20:00,88.01,88.02,88.01,88.01,19792.0,70.8325,70.8406,70.8325,70.8325,19792.0
2021-06-30 13:25:00,88.01,88.02,88.0,88.0,41343.0,70.8325,70.8406,70.8245,70.8245,41343.0
2021-06-30 13:30:00,88.01,88.01,88.0,88.0,25064.0,70.8325,70.8325,70.8245,70.8245,25064.0
2021-06-30 13:35:00,88.01,88.02,88.0,88.01,240025.0,70.8325,70.8406,70.8245,70.8325,240025.0
2021-06-30 13:40:00,88.01,88.02,88.01,88.01,4815.0,70.8325,70.8406,70.8325,70.8325,4815.0
2021-06-30 13:45:00,88.01,88.02,88.0,88.01,119132.0,70.8325,70.8406,70.8245,70.8325,119132.0
2021-06-30 13:50:00,88.0,88.0,87.98,87.99,162275.0,70.8245,70.8245,70.8084,70.8164,162275.0
2021-06-30 13:55:00,87.99,88.0,87.97,87.98,75795.0,70.8164,70.8245,70.8003,70.8084,75795.0
2021-06-30 14:00:00,87.98,87.98,87.96,87.97,349294.0,70.8084,70.8084,70.7923,70.8003,349294.0
2021-06-30 14:05:00,87.97,87.98,87.96,87.97,177255.0,70.8003,70.8084,70.7923,70.8003,177255.0
2021-06-30 14:10:00,87.97,87.98,87.96,87.97,73721.0,70.8003,70.8084,70.7923,70.8003,73721.0
2021-06-30 14:15:00,87.97,87.98,87.97,87.98,14438.0,70.8003,70.8084,70.8003,70.8084,14438.0
2021-06-30 14:20:00,87.98,87.98,87.97,87.98,49087.0,70.8084,70.8084,70.8003,70.8084,49087.0
2021-06-30 14:25:00,87.98,88.0,87.97,87.99,131998.0,70.8084,70.8245,70.8003,70.8164,131998.0
2021-06-30 14:30:00,87.99,88.01,87.99,88.01,278704.0,70.8164,70.8325,70.8164,70.8325,278704.0
2021-06-30 14:35:00,88.0,88.01,88.0,88.0,18419.0,70.8245,70.8325,70.8245,70.8245,18419.0
2021-06-30 14:40:00,88.0,88.01,87.98,87.98,202429.0,70.8245,70.8325,70.8084,70.8084,202429.0
2021-06-30 14:45:00,87.98,87.99,87.97,87.97,54169.0,70.8084,70.8164,70.8003,70.8003,54169.0
2021-06-30 14:50:00,87.98,87.99,87.97,87.98,523922.0,70.8084,70.8164,70.8003,70.8084,523922.0
2021-06-30 14:55:00,87.98,87.99,87.98,87.98,17399.0,70.8084,70.8164,70.8084,70.8084,17399.0
2021-06-30 15:00:00,87.98,87.99,87.98,87.98,163021.0,70.8084,70.8164,70.8084,70.8084,163021.0
2021-06-30 15:05:00,87.98,88.0,87.98,88.0,170772.0,70.8084,70.8245,70.8084,70.8245,170772.0
2021-06-30 15:10:00,88.0,88.01,87.99,88.0,231679.0,70.8245,70.8325,70.8164,70.8245,231679.0
2021-06-30 15:15:00,88.0,88.0,87.99,88.0,236144.0,70.8245,70.8245,70.8164,70.8245,236144.0
2021-06-30 15:20:00,88.0,88.02,87.99,88.02,89383.0,70.8245,70.8406,70.8164,70.8406,89383.0
2021-06-30 15:25:00,88.01,88.02,88.0,88.01,472119.0,70.8325,70.8406,70.8245,70.8325,472119.0
2021-06-30 15:30:00,88.01,88.01,87.99,88.0,140997.0,70.8325,70.8325,70.8164,70.8245,140997.0
2021-06-30 15:35:00,88.0,88.02,87.99,88.01,349351.0,70.8245,70.8406,70.8164,70.8325,349351.0
2021-06-30 15:40:00,88.01,88.02,88.0,88.01,123582.0,70.8325,70.8406,70.8245,70.8325,123582.0
2021-06-30 15:45:00,88.01,88.02,88.0,88.01,1006390.0,70.8325,70.8406,70.8245,70.8325,1006390.0
2021-06-30 15:50:00,88.0,88.01,88.0,88.0,442779.0,70.8245,70.8325,70.8245,70.8245,442779.0
2021-06-30 15:55:00,88.01,88.03,88.0,88.02,1325866.0,70.8325,70.8486,70.8245,70.8406,1325866.0
2021-07-01 09:30:00,87.83,87.86,87.81,87.82,1089076.0,70.922,70.9463,70.9059,70.914,1089076.0
2021-07-01 09:35:00,87.83,87.88,87.82,87.86,663313.0,70.922,70.9624,70.914,70.9463,663313.0
2021-07-01 09:40:00,87.86,87.88,87.85,87.88,270908.0,70.9463,70.9624,70.9382,70.9624,270908.0
2021-07-01 09:45:00,87.88,87.89,87.87,87.88,220857.0,70.9624,70.9705,70.9543,70.9624,220857.0
2021-07-01 09:50:00,87.88,87.88,87.86,87.87,99213.0,70.9624,70.9624,70.9463,70.9543,99213.0
2021-07-01 09:55:00,87.87,87.88,87.85,87.87,557229.0,70.9543,70.9624,70.9382,70.9543,557229.0
2021-07-01 10:00:00,87.87,87.87,87.84,87.87,164938.0,70.9543,70.9543,70.9301,70.9543,164938.0
2021-07-01 10:05:00,87.87,87.89,87.86,87.88,533140.0,70.9543,70.9705,70.9463,70.9624,533140.0
2021-07-01 10:10:00,87.88,87.88,87.86,87.87,301703.0,70.9624,70.9624,70.9463,70.9543,301703.0
2021-07-01 10:15:00,87.87,87.87,87.85,87.86,253250.0,70.9543,70.9543,70.9382,70.9463,253250.0
2021-07-01 10:20:00,87.86,87.86,87.85,87.86,79038.0,70.9463,70.9463,70.9382,70.9463,79038.0
2021-07-01 10:25:00,87.86,87.87,87.85,87.87,302225.0,70.9463,70.9543,70.9382,70.9543,302225.0
2021-07-01 10:30:00,87.87,87.9,87.86,87.9,582450.0,70.9543,70.9786,70.9463,70.9786,582450.0
2021-07-01 10:35:00,87.9,87.91,87.89,87.91,215127.0,70.9786,70.9866,70.9705,70.9866,215127.0
2021-07-01 10:40:00,87.9,87.91,87.88,87.89,309886.0,70.9786,70.9866,70.9624,70.9705,309886.0
2021-07-01 10:45:00,87.89,87.9,87.87,87.88,208023.0,70.9705,70.9786,70.9543,70.9624,208023.0
2021-07-01 10:50:00,87.88,87.89,87.87,87.89,191388.0,70.9624,70.9705,70.9543,70.9705,191388.0
2021-07-01 10:55:00,87.89,87.9,87.88,87.89,263027.0,70.9705,70.9786,70.9624,70.9705,263027.0
2021-07-01 11:00:00,87.89,87.9,87.88,87.9,111492.0,70.9705,70.9786,70.9624,70.9786,111492.0
2021-07-01 11:05:00,87.9,87.9,87.89,87.9,606569.0,70.9786,70.9786,70.9705,70.9786,606569.0
2021-07-01 11:10:00,87.9,87.9,87.88,87.89,380985.0,70.9786,70.9786,70.9624,70.9705,380985.0
2021-07-01 11:15:00,87.89,87.89,87.88,87.89,197518.0,70.9705,70.9705,70.9624,70.9705,197518.0
2021-07-01 11:20:00,87.89,87.89,87.86,87.87,316637.0,70.9705,70.9705,70.9463,70.9543,316637.0
2021-07-01 11:25:00,87.87,87.88,87.86,87.88,477248.0,70.9543,70.9624,70.9463,70.9624,477248.0
2021-07-01 11:30:00,87.88,87.88,87.87,87.88,202396.0,70.9624,70.9624,70.9543,70.9624,202396.0
2021-07-01 11:35:00,87.88,87.88,87.87,87.88,35066.0,70.9624,70.9624,70.9543,70.9624,35066.0
2021-07-01 11:40:00,87.88,87.88,87.87,87.88,56632.0,70.9624,70.9624,70.9543,70.9624,56632.0
2021-07-01 11:45:00,87.88,87.88,87.87,87.87,96495.0,70.9624,70.9624,70.9543,70.9543,96495.0
2021-07-01 11:50:00,87.88,87.88,87.87,87.88,981325.0,70.9624,70.9624,70.9543,70.9624,981325.0
2021-07-01 11:55:00,87.88,87.88,87.86,87.86,286264.0,70.9624,70.9624,70.9463,70.9463,286264.0
2021-07-01 12:00:00,87.87,87.88,87.86,87.88,202883.0,70.9543,70.9624,70.9463,70.9624,202883.0
2021-07-01 12:05:00,87.88,87.88,87.87,87.88,47563.0,70.9624,70.9624,70.9543,70.9624,47563.0
2021-07-01 12:10:00,87.88,87.88,87.87,87.88,141654.0,70.9624,70.9624,70.9543,70.9624,141654.0
2021-07-01 12:15:00,87.88,87.88,87.87,87.87,97699.0,70.9624,70.9624,70.9543,70.9543,97699.0
2021-07-01 12:20:00,87.87,87.88,87.86,87.87,70281.0,70.9543,70.9624,70.9463,70.9543,70281.0
2021-07-01 12:25:00,87.87,87.87,87.86,87.87,45069.0,70.9543,70.9543,70.9463,70.9543,45069.0
2021-07-01 12:30:00,87.87,87.88,87.86,87.88,271352.0,70.9543,70.9624,70.9463,70.9624,271352.0
2021-07-01 12:35:00,87.88,87.88,87.87,87.88,905652.0,70.9624,70.9624,70.9543,70.9624,905652.0
2021-07-01 12:40:00,87.88,87.88,87.87,87.88,393621.0,70.9624,70.9624,70.9543,70.9624,393621.0
2021-07-01 12:45:00,87.88,87.9,87.87,87.89,178332.0,70.9624,70.9786,70.9543,70.9705,178332.0
2021-07-01 12:50:00,87.89,87.89,87.87,87.87,261370.0,70.9705,70.9705,70.9543,70.9543,261370.0
2021-07-01 12:55:00,87.88,87.88,87.86,87.87,169691.0,70.9624,70.9624,70.9463,70.9543,169691.0
2021-07-01 13:00:00,87.88,87.88,87.86,87.87,355183.0,70.9624,70.9624,70.9463,70.9543,355183.0
2021-07-01 13:05:00,87.88,87.89,87.87,87.89,54069.0,70.9624,70.9705,70.9543,70.9705,54069.0
2021-07-01 13:10:00,87.89,87.89,87.88,87.88,40451.0,70.9705,70.9705,70.9624,70.9624,40451.0
2021-07-01 13:15:00,87.88,87.89,87.88,87.89,121524.0,70.9624,70.9705,70.9624,70.9705,121524.0
2021-07-01 13:20:00,87.89,87.89,87.88,87.89,8440.0,70.9705,70.9705,70.9624,70.9705,8440.0
2021-07-01 13:25:00,87.89,87.89,87.88,87.89,14446.0,70.9705,70.9705,70.9624,70.9705,14446.0
2021-07-01 13:30:00,87.89,87.9,87.88,87.9,49725.0,70.9705,70.9786,70.9624,70.9786,49725.0
2021-07-01 13:35:00,87.9,87.9,87.89,87.9,14978.0,70.9786,70.9786,70.9705,70.9786,14978.0
2021-07-01 13:40:00,87.89,87.9,87.89,87.9,164957.0,70.9705,70.9786,70.9705,70.9786,164957.0
2021-07-01 13:45:00,87.9,87.9,87.88,87.89,93122.0,70.9786,70.9786,70.9624,70.9705,93122.0
2021-07-01 13:50:00,87.89,87.89,87.88,87.88,72017.0,70.9705,70.9705,70.9624,70.9624,72017.0
2021-07-01 13:55:00,87.89,87.89,87.88,87.88,42998.0,70.9705,70.9705,70.9624,70.9624,42998.0
2021-07-01 14:00:00,87.88,87.89,87.88,87.88,22716.0,70.9624,70.9705,70.9624,70.9624,22716.0
2021-07-01 14:05:00,87.88,87.89,87.87,87.88,135535.0,70.9624,70.9705,70.9543,70.9624,135535.0
2021-07-01 14:10:00,87.88,87.88,87.87,87.88,307556.0,70.9624,70.9624,70.9543,70.9624,307556.0
2021-07-01 14:15:00,87.87,87.89,87.87,87.88,152085.0,70.9543,70.9705,70.9543,70.9624,152085.0
2021-07-01 14:20:00,87.88,87.89,87.88,87.89,96228.0,70.9624,70.9705,70.9624,70.9705,96228.0
2021-07-01 14:25:00,87.89,87.9,87.88,87.89,86134.0,70.9705,70.9786,70.9624,70.9705,86134.0
2021-07-01 14:30:00,87.89,87.9,87.89,87.9,14324.0,70.9705,70.9786,70.9705,70.9786,14324.0
2021-07-01 14:35:00,87.9,87.9,87.89,87.9,66801.0,70.9786,70.9786,70.9705,70.9786,66801.0
2021-07-01 14:40:00,87.9,87.9,87.89,87.9,62605.0,70.9786,70.9786,70.9705,70.9786,62605.0
2021-07-01 14:45:00,87.9,87.9,87.89,87.9,46318.0,70.9786,70.9786,70.9705,70.9786,46318.0
2021-07-01 14:50:00,87.9,87.9,87.89,87.9,22708.0,70.9786,70.9786,70.9705,70.9786,22708.0
2021-07-01 14:55:00,87.9,87.9,87.89,87.9,33621.0,70.9786,70.9786,70.9705,70.9786,33621.0
2021-07-01 15:00:00,87.9,87.9,87.89,87.9,127531.0,70.9786,70.9786,70.9705,70.9786,127531.0
2021-07-01 15:05:00,87.9,87.9,87.89,87.89,82210.0,70.9786,70.9786,70.9705,70.9705,82210.0
2021-07-01 15:10:00,87.9,87.9,87.89,87.9,102777.0,70.9786,70.9786,70.9705,70.9786,102777.0
2021-07-01 15:15:00,87.9,87.9,87.89,87.9,346418.0,70.9786,70.9786,70.9705,70.9786,346418.0
2021-07-01 15:20:00,87.9,87.9,87.89,87.89,131034.0,70.9786,70.9786,70.9705,70.9705,131034.0
2021-07-01 15:25:00,87.9,87.9,87.89,87.9,109251.0,70.9786,70.9786,70.9705,70.9786,109251.0
2021-07-01 15:30:00,87.9,87.91,87.89,87.91,394919.0,70.9786,70.9866,70.9705,70.9866,394919.0
2021-07-01 15:35:00,87.91,87.91,87.9,87.91,101183.0,70.9866,70.9866,70.9786,70.9866,101183.0
2021-07-01 15:40:00,87.91,87.91,87.88,87.89,760562.0,70.9866,70.9866,70.9624,70.9705,760562.0
2021-07-01 15:45:00,87.89,87.9,87.88,87.9,250370.0,70.9705,70.9786,70.9624,70.9786,250370.0
2021-07-01 15:50:00,87.9,87.9,87.89,87.89,664256.0,70.9786,70.9786,70.9705,70.9705,664256.0
2021-07-01 15:55:00,87.9,87.92,87.89,87.91,2037972.0,70.9786,70.9947,70.9705,70.9866,2037972.0
2021-07-02 09:30:00,87.96,87.96,87.92,87.94,127525.0,71.027,71.027,70.9947,71.0109,127525.0
2021-07-02 09:35:00,87.94,87.97,87.93,87.95,303398.0,71.0109,71.0351,71.0028,71.0189,303398.0
2021-07-02 09:40:00,87.95,87.96,87.94,87.95,237028.0,71.0189,71.027,71.0109,71.0189,237028.0
2021-07-02 09:45:00,87.96,87.97,87.95,87.97,428902.0,71.027,71.0351,71.0189,71.0351,428902.0
2021-07-02 09:50:00,87.96,87.97,87.94,87.96,110735.0,71.027,71.0351,71.0109,71.027,110735.0
2021-07-02 09:55:00,87.96,87.96,87.95,87.95,26374.0,71.027,71.027,71.0189,71.0189,26374.0
2021-07-02 10:00:00,87.95,87.96,87.94,87.95,101193.0,71.0189,71.027,71.0109,71.0189,101193.0
2021-07-02 10:05:00,87.95,87.96,87.93,87.94,531559.0,71.0189,71.027,71.0028,71.0109,531559.0
2021-07-02 10:10:00,87.94,87.94,87.92,87.94,274122.0,71.0109,71.0109,70.9947,71.0109,274122.0
2021-07-02 10:15:00,87.94,87.95,87.93,87.95,145796.0,71.0109,71.0189,71.0028,71.0189,145796.0
2021-07-02 10:20:00,87.95,87.96,87.94,87.96,36144.0,71.0189,71.027,71.0109,71.027,36144.0
2021-07-02 10:25:00,87.96,87.97,87.95,87.96,530820.0,71.027,71.0351,71.0189,71.027,530820.0
2021-07-02 10:30:00,87.96,87.96,87.95,87.96,55547.0,71.027,71.027,71.0189,71.027,55547.0
2021-07-02 10:35:00,87.96,87.97,87.95,87.97,57138.0,71.027,71.0351,71.0189,71.0351,57138.0
2021-07-02 10:40:00,87.97,87.97,87.96,87.97,28250.0,71.0351,71.0351,71.027,71.0351,28250.0
2021-07-02 10:45:00,87.97,87.97,87.96,87.97,18620.0,71.0351,71.0351,71.027,71.0351,18620.0
2021-07-02 10:50:00,87.96,87.97,87.96,87.97,131358.0,71.027,71.0351,71.027,71.0351,131358.0
2021-07-02 10:55:00,87.97,87.97,87.96,87.96,99747.0,71.0351,71.0351,71.027,71.027,99747.0
2021-07-02 11:00:00,87.96,87.97,87.95,87.96,210740.0,71.027,71.0351,71.0189,71.027,210740.0
2021-07-02 11:05:00,87.96,87.97,87.95,87.96,163635.0,71.027,71.0351,71.0189,71.027,163635.0
2021-07-02 11:10:00,87.96,87.97,87.96,87.97,56356.0,71.027,71.0351,71.027,71.0351,56356.0
2021-07-02 11:15:00,87.97,87.97,87.96,87.97,26065.0,71.0351,71.0351,71.027,71.0351,26065.0
2021-07-02 11:20:00,87.97,87.97,87.96,87.97,57809.0,71.0351,71.0351,71.027,71.0351,57809.0
2021-07-02 11:25:00,87.97,87.97,87.95,87.96,584794.0,71.0351,71.0351,71.0189,71.027,584794.0
2021-07-02 11:30:00,87.96,87.96,87.95,87.96,32664.0,71.027,71.027,71.0189,71.027,32664.0
2021-07-02 11:35:00,87.95,87.97,87.95,87.97,203378.0,71.0189,71.0351,71.0189,71.0351,203378.0
2021-07-02 11:40:00,87.97,87.97,87.96,87.97,301983.0,71.0351,71.0351,71.027,71.0351,301983.0
2021-07-02 11:45:00,87.97,87.97,87.96,87.97,59025.0,71.0351,71.0351,71.027,71.0351,59025.0
2021-07-02 11:50:00,87.97,87.97,87.96,87.97,182164.0,71.0351,71.0351,71.027,71.0351,182164.0
2021-07-02 11:55:00,87.97,87.98,87.96,87.98,312214.0,71.0351,71.0432,71.027,71.0432,312214.0
2021-07-02 12:00:00,87.98,87.98,87.97,87.98,258461.0,71.0432,71.0432,71.0351,71.0432,258461.0
2021-07-02 12:05:00,87.97,87.98,87.96,87.97,278096.0,71.0351,71.0432,71.027,71.0351,278096.0
2021-07-02 12:10:00,87.98,87.98,87.97,87.97,90850.0,71.0432,71.0432,71.0351,71.0351,90850.0
2021-07-02 12:15:00,87.98,87.98,87.97,87.97,38336.0,71.0432,71.0432,71.0351,71.0351,38336.0
2021-07-02 12:20:00,87.97,87.98,87.96,87.97,101208.0,71.0351,71.0432,71.027,71.0351,101208.0
2021-07-02 12:25:00,87.97,87.97,87.96,87.97,24262.0,71.0351,71.0351,71.027,71.0351,24262.0
2021-07-02 12:30:00,87.96,87.98,87.96,87.98,69726.0,71.027,71.0432,71.027,71.0432,69726.0
2021-07-02 12:35:00,87.98,87.98,87.97,87.98,22168.0,71.0432,71.0432,71.0351,71.0432,22168.0
2021-07-02 12:40:00,87.98,87.98,87.97,87.98,22748.0,71.0432,71.0432,71.0351,71.0432,22748.0
2021-07-02 12:45:00,87.98,87.99,87.97,87.99,64978.0,71.0432,71.0512,71.0351,71.0512,64978.0
2021-07-02 12:50:00,87.99,87.99,87.98,87.98,50198.0,71.0512,71.0512,71.0432,71.0432,50198.0
2021-07-02 12:55:00,87.99,87.99,87.98,87.98,38695.0,71.0512,71.0512,71.0432,71.0432,38695.0
2021-07-02 13:00:00,87.99,87.99,87.98,87.99,15986.0,71.0512,71.0512,71.0432,71.0512,15986.0
2021-07-02 13:05:00,87.99,87.99,87.98,87.99,21989.0,71.0512,71.0512,71.0432,71.0512,21989.0
2021-07-02 13:10:00,87.99,88.0,87.98,88.0,72766.0,71.0512,71.0593,71.0432,71.0593,72766.0
2021-07-02 13:15:00,88.0,88.0,87.99,88.0,15513.0,71.0593,71.0593,71.0512,71.0593,15513.0
2021-07-02 13:20:00,88.0,88.0,87.99,88.0,22843.0,71.0593,71.0593,71.0512,71.0593,22843.0
2021-07-02 13:25:00,88.0,88.0,87.99,88.0,15676.0,71.0593,71.0593,71.0512,71.0593,15676.0
2021-07-02 13:30:00,88.0,88.0,87.99,88.0,11415.0,71.0593,71.0593,71.0512,71.0593,11415.0
2021-07-02 13:35:00,88.0,88.01,87.99,88.01,72752.0,71.0593,71.0674,71.0512,71.0674,72752.0
2021-07-02 13:40:00,88.01,88.01,88.0,88.01,24764.0,71.0674,71.0674,71.0593,71.0674,24764.0
2021-07-02 13:45:00,88.01,88.01,88.0,88.01,12056.0,71.0674,71.0674,71.0593,71.0674,12056.0
2021-07-02 13:50:00,88.01,88.01,88.0,88.01,77570.0,71.0674,71.0674,71.0593,71.0674,77570.0
2021-07-02 13:55:00,88.01,88.01,88.0,88.01,61051.0,71.0674,71.0674,71.0593,71.0674,61051.0
2021-07-02 14:00:00,88.01,88.02,88.0,88.02,54133.0,71.0674,71.0755,71.0593,71.0755,54133.0
2021-07-02 14:05:00,88.02,88.02,88.01,88.02,25086.0,71.0755,71.0755,71.0674,71.0755,25086.0
2021-07-02 14:10:00,88.02,88.02,88.01,88.02,26936.0,71.0755,71.0755,71.0674,71.0755,26936.0
2021-07-02 14:15:00,88.02,88.03,88.01,88.03,313417.0,71.0755,71.0835,71.0674,71.0835,313417.0
2021-07-02 14:20:00,88.03,88.03,88.02,88.03,18545.0,71.0835,71.0835,71.0755,71.0835,18545.0
2021-07-02 14:25:00,88.03,88.03,88.02,88.03,20831.0,71.0835,71.0835,71.0755,71.0835,20831.0
2021-07-02 14:30:00,88.03,88.03,88.02,88.03,10389.0,71.0835,71.0835,71.0755,71.0835,10389.0
2021-07-02 14:35:00,88.03,88.03,88.02,88.03,15365.0,71.0835,71.0835,71.0755,71.0835,15365.0
2021-07-02 14:40:00,88.03,88.03,88.02,88.03,33479.0,71.0835,71.0835,71.0755,71.0835,33479.0
2021-07-02 14:45:00,88.03,88.03,88.02,88.03,60470.0,71.0835,71.0835,71.0755,71.0835,60470.0
2021-07-02 14:50:00,88.03,88.04,88.02,88.03,159911.0,71.0835,71.0916,71.0755,71.0835,159911.0
2021-07-02 14:55:00,88.03,88.04,88.02,88.04,71817.0,71.0835,71.0916,71.0755,71.0916,71817.0
2021-07-02 15:00:00,88.04,88.04,88.03,88.04,47838.0,71.0916,71.0916,71.0835,71.0916,47838.0
2021-07-02 15:05:00,88.04,88.04,88.03,88.04,28414.0,71.0916,71.0916,71.0835,71.0916,28414.0
2021-07-02 15:10:00,88.04,88.04,88.03,88.04,24011.0,71.0916,71.0916,71.0835,71.0916,24011.0
2021-07-02 15:15:00,88.04,88.05,88.04,88.05,81556.0,71.0916,71.0997,71.0916,71.0997,81556.0
2021-07-02 15:20:00,88.05,88.05,88.04,88.05,20313.0,71.0997,71.0997,71.0916,71.0997,20313.0
2021-07-02 15:25:00,88.05,88.05,88.04,88.05,32007.0,71.0997,71.0997,71.0916,71.0997,32007.0
2021-07-02 15:30:00,88.05,88.06,88.05,88.06,71097.0,71.0997,71.1078,71.0997,71.1078,71097.0
2021-07-02 15:35:00,88.06,88.07,88.05,88.06,112902.0,71.1078,71.1158,71.0997,71.1078,112902.0
2021-07-02 15:40:00,88.06,88.06,88.05,88.06,42798.0,71.1078,71.1078,71.0997,71.1078,42798.0
2021-07-02 15:45:00,88.05,88.06,88.05,88.06,128954.0,71.0997,71.1078,71.0997,71.1078,128954.0
2021-07-02 15:50:00,88.05,88.06,88.05,88.05,163596.0,71.0997,71.1078,71.0997,71.0997,163596.0
2021-07-02 15:55:00,88.06,88.06,88.03,88.05,655950.0,71.1078,71.1078,71.0835,71.0997,655950.0
2021-07-06 09:30:00,88.06,88.06,88.0,88.01,294835.0,71.1078,71.1078,71.0593,71.0674,294835.0
2021-07-06 09:35:00,88.01,88.01,87.95,87.98,253741.0,71.0674,71.0674,71.0189,71.0432,253741.0
2021-07-06 09:40:00,87.98,87.99,87.97,87.98,92282.0,71.0432,71.0512,71.0351,71.0432,92282.0
2021-07-06 09:45:00,87.98,88.02,87.98,88.02,74479.0,71.0432,71.0755,71.0432,71.0755,74479.0
2021-07-06 09:50:00,88.02,88.03,88.01,88.02,461262.0,71.0755,71.0835,71.0674,71.0755,461262.0
2021-07-06 09:55:00,88.02,88.03,88.01,88.01,392172.0,71.0755,71.0835,71.0674,71.0674,392172.0
2021-07-06 10:00:00,88.02,88.03,87.99,88.0,220651.0,71.0755,71.0835,71.0512,71.0593,220651.0
2021-07-06 10:05:00,88.0,88.02,87.99,88.01,199422.0,71.0593,71.0755,71.0512,71.0674,199422.0
2021-07-06 10:10:00,88.01,88.01,87.99,87.99,140191.0,71.0674,71.0674,71.0512,71.0512,140191.0
2021-07-06 10:15:00,87.99,88.0,87.98,87.99,184269.0,71.0512,71.0593,71.0432,71.0512,184269.0
2021-07-06 10:20:00,87.98,87.99,87.96,87.97,471676.0,71.0432,71.0512,71.027,71.0351,471676.0
2021-07-06 10:25:00,87.96,87.98,87.96,87.97,99685.0,71.027,71.0432,71.027,71.0351,99685.0
2021-07-06 10:30:00,87.98,87.98,87.94,87.95,356918.0,71.0432,71.0432,71.0109,71.0189,356918.0
2021-07-06 10:35:00,87.95,87.98,87.94,87.97,254623.0,71.0189,71.0432,71.0109,71.0351,254623.0
2021-07-06 10:40:00,87.97,87.99,87.97,87.98,73142.0,71.0351,71.0512,71.0351,71.0432,73142.0
2021-07-06 10:45:00,87.98,87.99,87.97,87.98,110576.0,71.0432,71.0512,71.0351,71.0432,110576.0
2021-07-06 10:50:00,87.99,87.99,87.97,87.97,186496.0,71.0512,71.0512,71.0351,71.0351,186496.0
2021-07-06 10:55:00,87.97,87.98,87.96,87.97,142840.0,71.0351,71.0432,71.027,71.0351,142840.0
2021-07-06 11:00:00,87.96,87.98,87.95,87.95,298449.0,71.027,71.0432,71.0189,71.0189,298449.0
2021-07-06 11:05:00,87.95,87.97,87.94,87.97,102493.0,71.0189,71.0351,71.0109,71.0351,102493.0
2021-07-06 11:10:00,87.97,87.98,87.96,87.97,326494.0,71.0351,71.0432,71.027,71.0351,326494.0
2021-07-06 11:15:00,87.97,87.98,87.96,87.97,200763.0,71.0351,71.0432,71.027,71.0351,200763.0
2021-07-06 11:20:00,87.97,87.97,87.96,87.96,135815.0,71.0351,71.0351,71.027,71.027,135815.0
2021-07-06 11:25:00,87.96,87.97,87.96,87.97,211080.0,71.027,71.0351,71.027,71.0351,211080.0
2021-07-06 11:30:00,87.97,88.0,87.97,87.98,64877.0,71.0351,71.0593,71.0351,71.0432,64877.0
2021-07-06 11:35:00,87.98,87.99,87.97,87.98,160940.0,71.0432,71.0512,71.0351,71.0432,160940.0
2021-07-06 11:40:00,87.99,87.99,87.98,87.98,40221.0,71.0512,71.0512,71.0432,71.0432,40221.0
2021-07-06 11:45:00,87.98,87.99,87.97,87.98,82296.0,71.0432,71.0512,71.0351,71.0432,82296.0
2021-07-06 11:50:00,87.98,87.98,87.97,87.98,9958.0,71.0432,71.0432,71.0351,71.0432,9958.0
2021-07-06 11:55:00,87.98,87.98,87.97,87.98,17965.0,71.0432,71.0432,71.0351,71.0432,17965.0
2021-07-06 12:00:00,87.98,87.98,87.97,87.98,12940.0,71.0432,71.0432,71.0351,71.0432,12940.0
2021-07-06 12:05:00,87.98,88.0,87.97,87.98,1316090.0,71.0432,71.0593,71.0351,71.0432,1316090.0
2021-07-06 12:10:00,87.99,87.99,87.98,87.98,67626.0,71.0512,71.0512,71.0432,71.0432,67626.0
2021-07-06 12:15:00,87.98,87.99,87.97,87.98,85394.0,71.0432,71.0512,71.0351,71.0432,85394.0
2021-07-06 12:20:00,87.97,87.98,87.95,87.96,437633.0,71.0351,71.0432,71.0189,71.027,437633.0
2021-07-06 12:25:00,87.95,87.97,87.95,87.97,135219.0,71.0189,71.0351,71.0189,71.0351,135219.0
2021-07-06 12:30:00,87.97,87.97,87.95,87.97,122115.0,71.0351,71.0351,71.0189,71.0351,122115.0
2021-07-06 12:35:00,87.97,87.97,87.96,87.96,31890.0,71.0351,71.0351,71.027,71.027,31890.0
2021-07-06 12:40:00,87.96,87.97,87.96,87.97,70496.0,71.027,71.0351,71.027,71.0351,70496.0
2021-07-06 12:45:00,87.97,87.97,87.96,87.97,164402.0,71.0351,71.0351,71.027,71.0351,164402.0
2021-07-06 12:50:00,87.97,87.99,87.96,87.99,268766.0,71.0351,71.0512,71.027,71.0512,268766.0
2021-07-06 12:55:00,87.99,88.01,87.99,88.01,17503.0,71.0512,71.0674,71.0512,71.0674,17503.0
2021-07-06 13:00:00,88.01,88.02,88.0,88.02,110214.0,71.0674,71.0755,71.0593,71.0755,110214.0
2021-07-06 13:05:00,88.02,88.05,88.01,88.04,227559.0,71.0755,71.0997,71.0674,71.0916,227559.0
2021-07-06 13:10:00,88.04,88.05,88.02,88.03,134285.0,71.0916,71.0997,71.0755,71.0835,134285.0
2021-07-06 13:15:00,88.03,88.03,88.01,88.01,199195.0,71.0835,71.0835,71.0674,71.0674,199195.0
2021-07-06 13:20:00,88.01,88.02,88.0,88.01,123775.0,71.0674,71.0755,71.0593,71.0674,123775.0
2021-07-06 13:25:00,88.01,88.01,88.0,88.01,11079.0,71.0674,71.0674,71.0593,71.0674,11079.0
2021-07-06 13:30:00,88.01,88.01,88.0,88.01,20841.0,71.0674,71.0674,71.0593,71.0674,20841.0
2021-07-06 13:35:00,88.01,88.01,87.99,88.01,260488.0,71.0674,71.0674,71.0512,71.0674,260488.0
2021-07-06 13:40:00,88.01,88.01,88.0,88.01,28680.0,71.0674,71.0674,71.0593,71.0674,28680.0
2021-07-06 13:45:00,88.01,88.01,88.0,88.01,25457.0,71.0674,71.0674,71.0593,71.0674,25457.0
2021-07-06 13:50:00,88.01,88.03,88.0,88.03,123089.0,71.0674,71.0835,71.0593,71.0835,123089.0
2021-07-06 13:55:00,88.03,88.04,88.02,88.04,78758.0,71.0835,71.0916,71.0755,71.0916,78758.0
2021-07-06 14:00:00,88.04,88.04,88.03,88.04,60092.0,71.0916,71.0916,71.0835,71.0916,60092.0
2021-07-06 14:05:00,88.04,88.05,88.03,88.05,37287.0,71.0916,71.0997,71.0835,71.0997,37287.0
2021-07-06 14:10:00,88.05,88.06,88.04,88.06,33827.0,71.0997,71.1078,71.0916,71.1078,33827.0
2021-07-06 14:15:00,88.06,88.07,88.05,88.06,801863.0,71.1078,71.1158,71.0997,71.1078,801863.0
2021-07-06 14:20:00,88.06,88.07,88.06,88.06,122099.0,71.1078,71.1158,71.1078,71.1078,122099.0
2021-07-06 14:25:00,88.06,88.07,88.06,88.06,81306.0,71.1078,71.1158,71.1078,71.1078,81306.0
2021-07-06 14:30:00,88.06,88.07,88.06,88.06,160645.0,71.1078,71.1158,71.1078,71.1078,160645.0
2021-07-06 14:35:00,88.06,88.07,88.05,88.06,99590.0,71.1078,71.1158,71.0997,71.1078,99590.0
2021-07-06 14:40:00,88.06,88.06,88.05,88.06,52362.0,71.1078,71.1078,71.0997,71.1078,52362.0
2021-07-06 14:45:00,88.05,88.06,88.04,88.04,149061.0,71.0997,71.1078,71.0916,71.0916,149061.0
2021-07-06 14:50:00,88.04,88.05,88.04,88.04,103621.0,71.0916,71.0997,71.0916,71.0916,103621.0
2021-07-06 14:55:00,88.04,88.05,88.04,88.04,205238.0,71.0916,71.0997,71.0916,71.0916,205238.0
2021-07-06 15:00:00,88.05,88.05,88.04,88.05,128144.0,71.0997,71.0997,71.0916,71.0997,128144.0
2021-07-06 15:05:00,88.05,88.05,88.04,88.05,76013.0,71.0997,71.0997,71.0916,71.0997,76013.0
2021-07-06 15:10:00,88.05,88.06,88.04,88.06,131159.0,71.0997,71.1078,71.0916,71.1078,131159.0
2021-07-06 15:15:00,88.06,88.06,88.05,88.06,44139.0,71.1078,71.1078,71.0997,71.1078,44139.0
2021-07-06 15:20:00,88.06,88.07,88.05,88.06,129817.0,71.1078,71.1158,71.0997,71.1078,129817.0
2021-07-06 15:25:00,88.06,88.07,88.05,88.06,72200.0,71.1078,71.1158,71.0997,71.1078,72200.0
2021-07-06 15:30:00,88.06,88.07,88.06,88.06,89522.0,71.1078,71.1158,71.1078,71.1078,89522.0
2021-07-06 15:35:00,88.06,88.08,88.06,88.08,102098.0,71.1078,71.1239,71.1078,71.1239,102098.0
2021-07-06 15:40:00,88.08,88.08,88.06,88.06,285973.0,71.1239,71.1239,71.1078,71.1078,285973.0
2021-07-06 15:45:00,88.06,88.07,88.06,88.06,160106.0,71.1078,71.1158,71.1078,71.1078,160106.0
2021-07-06 15:50:00,88.07,88.07,88.03,88.03,525236.0,71.1158,71.1158,71.0835,71.0835,525236.0
2021-07-06 15:55:00,88.03,88.05,88.02,88.03,1177488.0,71.0835,71.0997,71.0755,71.0835,1177488.0
2021-07-07 09:30:00,88.09,88.09,88.06,88.08,363296.0,71.132,71.132,71.1078,71.1239,363296.0
2021-07-07 09:35:00,88.08,88.09,88.07,88.08,554403.0,71.1239,71.132,71.1158,71.1239,554403.0
2021-07-07 09:40:00,88.07,88.08,88.01,88.02,236727.0,71.1158,71.1239,71.0674,71.0755,236727.0
2021-07-07 09:45:00,88.02,88.05,88.02,88.04,135016.0,71.0755,71.0997,71.0755,71.0916,135016.0
2021-07-07 09:50:00,88.04,88.05,88.02,88.04,223063.0,71.0916,71.0997,71.0755,71.0916,223063.0
2021-07-07 09:55:00,88.04,88.05,88.03,88.05,63402.0,71.0916,71.0997,71.0835,71.0997,63402.0
2021-07-07 10:00:00,88.05,88.05,88.0,88.01,103279.0,71.0997,71.0997,71.0593,71.0674,103279.0
2021-07-07 10:05:00,88.0,88.01,87.99,88.0,225728.0,71.0593,71.0674,71.0512,71.0593,225728.0
2021-07-07 10:10:00,88.0,88.02,87.99,88.01,156158.0,71.0593,71.0755,71.0512,71.0674,156158.0
2021-07-07 10:15:00,88.01,88.03,88.0,88.0,156301.0,71.0674,71.0835,71.0593,71.0593,156301.0
2021-07-07 10:20:00,88.0,88.01,88.0,88.01,99708.0,71.0593,71.0674,71.0593,71.0674,99708.0
2021-07-07 10:25:00,88.01,88.01,87.97,87.98,276315.0,71.0674,71.0674,71.0351,71.0432,276315.0
2021-07-07 10:30:00,87.98,87.98,87.94,87.95,184776.0,71.0432,71.0432,71.0109,71.0189,184776.0
2021-07-07 10:35:00,87.95,87.98,87.95,87.95,113706.0,71.0189,71.0432,71.0189,71.0189,113706.0
2021-07-07 10:40:00,87.95,87.95,87.93,87.95,117696.0,71.0189,71.0189,71.0028,71.0189,117696.0
2021-07-07 10:45:00,87.95,88.0,87.94,88.0,276455.0,71.0189,71.0593,71.0109,71.0593,276455.0
2021-07-07 10:50:00,88.0,88.01,87.98,88.0,158627.0,71.0593,71.0674,71.0432,71.0593,158627.0
2021-07-07 10:55:00,88.0,88.01,87.98,87.98,133377.0,71.0593,71.0674,71.0432,71.0432,133377.0
2021-07-07 11:00:00,87.98,87.99,87.97,87.98,78296.0,71.0432,71.0512,71.0351,71.0432,78296.0
2021-07-07 11:05:00,87.99,88.0,87.98,87.98,102772.0,71.0512,71.0593,71.0432,71.0432,102772.0
2021-07-07 11:10:00,87.98,88.0,87.98,88.0,75082.0,71.0432,71.0593,71.0432,71.0593,75082.0
2021-07-07 11:15:00,88.0,88.02,87.99,88.02,168317.0,71.0593,71.0755,71.0512,71.0755,168317.0
2021-07-07 11:20:00,88.02,88.02,88.0,88.01,57959.0,71.0755,71.0755,71.0593,71.0674,57959.0
2021-07-07 11:25:00,88.01,88.02,88.0,88.02,35310.0,71.0674,71.0755,71.0593,71.0755,35310.0
2021-07-07 11:30:00,88.02,88.02,88.01,88.02,32928.0,71.0755,71.0755,71.0674,71.0755,32928.0
2021-07-07 11:35:00,88.02,88.05,88.01,88.04,61658.0,71.0755,71.0997,71.0674,71.0916,61658.0
2021-07-07 11:40:00,88.04,88.07,88.03,88.05,47200.0,71.0916,71.1158,71.0835,71.0997,47200.0
2021-07-07 11:45:00,88.06,88.09,88.05,88.09,48683.0,71.1078,71.132,71.0997,71.132,48683.0
2021-07-07 11:50:00,88.09,88.1,88.07,88.08,189783.0,71.132,71.1401,71.1158,71.1239,189783.0
2021-07-07 11:55:00,88.07,88.08,88.06,88.07,97471.0,71.1158,71.1239,71.1078,71.1158,97471.0
2021-07-07 12:00:00,88.07,88.08,88.06,88.08,19224.0,71.1158,71.1239,71.1078,71.1239,19224.0
2021-07-07 12:05:00,88.08,88.08,88.04,88.05,212414.0,71.1239,71.1239,71.0916,71.0997,212414.0
2021-07-07 12:10:00,88.05,88.06,88.04,88.05,62765.0,71.0997,71.1078,71.0916,71.0997,62765.0
2021-07-07 12:15:00,88.06,88.06,88.04,88.05,276723.0,71.1078,71.1078,71.0916,71.0997,276723.0
2021-07-07 12:20:00,88.05,88.05,88.04,88.04,273753.0,71.0997,71.0997,71.0916,71.0916,273753.0
2021-07-07 12:25:00,88.05,88.05,88.04,88.05,98731.0,71.0997,71.0997,71.0916,71.0997,98731.0
2021-07-07 12:30:00,88.04,88.05,88.04,88.05,52516.0,71.0916,71.0997,71.0916,71.0997,52516.0
2021-07-07 12:35:00,88.05,88.05,88.04,88.05,13506.0,71.0997,71.0997,71.0916,71.0997,13506.0
2021-07-07 12:40:00,88.05,88.05,88.04,88.05,6452.0,71.0997,71.0997,71.0916,71.0997,6452.0
2021-07-07 12:45:00,88.05,88.05,88.04,88.05,3503.0,71.0997,71.0997,71.0916,71.0997,3503.0
2021-07-07 12:50:00,88.05,88.06,88.04,88.05,92705.0,71.0997,71.1078,71.0916,71.0997,92705.0
2021-07-07 12:55:00,88.05,88.05,88.04,88.05,25714.0,71.0997,71.0997,71.0916,71.0997,25714.0
2021-07-07 13:00:00,88.05,88.05,88.04,88.05,3285.0,71.0997,71.0997,71.0916,71.0997,3285.0
2021-07-07 13:05:00,88.05,88.05,88.04,88.04,136896.0,71.0997,71.0997,71.0916,71.0916,136896.0
2021-07-07 13:10:00,88.04,88.05,88.03,88.05,71292.0,71.0916,71.0997,71.0835,71.0997,71292.0
2021-07-07 13:15:00,88.04,88.05,88.03,88.04,19783.0,71.0916,71.0997,71.0835,71.0916,19783.0
2021-07-07 13:20:00,88.04,88.04,88.03,88.04,9743.0,71.0916,71.0916,71.0835,71.0916,9743.0
2021-07-07 13:25:00,88.04,88.04,88.02,88.03,56357.0,71.0916,71.0916,71.0755,71.0835,56357.0
2021-07-07 13:30:00,88.03,88.04,88.02,88.04,75823.0,71.0835,71.0916,71.0755,71.0916,75823.0
2021-07-07 13:35:00,88.04,88.04,88.03,88.04,9943.0,71.0916,71.0916,71.0835,71.0916,9943.0
2021-07-07 13:40:00,88.03,88.05,88.03,88.04,22000.0,71.0835,71.0997,71.0835,71.0916,22000.0
2021-07-07 13:45:00,88.04,88.06,88.03,88.06,82475.0,71.0916,71.1078,71.0835,71.1078,82475.0
2021-07-07 13:50:00,88.06,88.06,88.05,88.05,38461.0,71.1078,71.1078,71.0997,71.0997,38461.0
2021-07-07 13:55:00,88.06,88.06,88.01,88.02,113673.0,71.1078,71.1078,71.0674,71.0755,113673.0
2021-07-07 14:00:00,88.02,88.05,88.01,88.04,193199.0,71.0755,71.0997,71.0674,71.0916,193199.0
2021-07-07 14:05:00,88.05,88.05,88.02,88.04,140761.0,71.0997,71.0997,71.0755,71.0916,140761.0
2021-07-07 14:10:00,88.04,88.04,88.01,88.01,119266.0,71.0916,71.0916,71.0674,71.0674,119266.0
2021-07-07 14:15:00,88.02,88.04,88.01,88.04,43718.0,71.0755,71.0916,71.0674,71.0916,43718.0
2021-07-07 14:20:00,88.04,88.04,88.02,88.03,62210.0,71.0916,71.0916,71.0755,71.0835,62210.0
2021-07-07 14:25:00,88.02,88.04,88.02,88.03,16927.0,71.0755,71.0916,71.0755,71.0835,16927.0
2021-07-07 14:30:00,88.03,88.03,88.01,88.01,56353.0,71.0835,71.0835,71.0674,71.0674,56353.0
2021-07-07 14:35:00,88.02,88.02,88.0,88.01,43354.0,71.0755,71.0755,71.0593,71.0674,43354.0
2021-07-07 14:40:00,88.01,88.02,88.0,88.01,100202.0,71.0674,71.0755,71.0593,71.0674,100202.0
2021-07-07 14:45:00,88.01,88.04,88.01,88.04,166705.0,71.0674,71.0916,71.0674,71.0916,166705.0
2021-07-07 14:50:00,88.04,88.05,88.03,88.05,18393.0,71.0916,71.0997,71.0835,71.0997,18393.0
2021-07-07 14:55:00,88.05,88.06,88.04,88.06,11484.0,71.0997,71.1078,71.0916,71.1078,11484.0
2021-07-07 15:00:00,88.06,88.06,88.05,88.06,59021.0,71.1078,71.1078,71.0997,71.1078,59021.0
2021-07-07 15:05:00,88.06,88.06,88.05,88.06,118691.0,71.1078,71.1078,71.0997,71.1078,118691.0
2021-07-07 15:10:00,88.06,88.06,88.03,88.04,112965.0,71.1078,71.1078,71.0835,71.0916,112965.0
2021-07-07 15:15:00,88.04,88.04,88.03,88.04,18761.0,71.0916,71.0916,71.0835,71.0916,18761.0
2021-07-07 15:20:00,88.04,88.05,88.03,88.05,84140.0,71.0916,71.0997,71.0835,71.0997,84140.0
2021-07-07 15:25:00,88.05,88.05,88.04,88.05,33479.0,71.0997,71.0997,71.0916,71.0997,33479.0
2021-07-07 15:30:00,88.05,88.06,88.04,88.06,40892.0,71.0997,71.1078,71.0916,71.1078,40892.0
2021-07-07 15:35:00,88.06,88.06,88.04,88.05,86235.0,71.1078,71.1078,71.0916,71.0997,86235.0
2021-07-07 15:40:00,88.05,88.05,88.04,88.05,46095.0,71.0997,71.0997,71.0916,71.0997,46095.0
2021-07-07 15:45:00,88.05,88.05,88.02,88.02,326584.0,71.0997,71.0997,71.0755,71.0755,326584.0
2021-07-07 15:50:00,88.03,88.04,88.02,88.04,189243.0,71.0835,71.0916,71.0755,71.0916,189243.0
2021-07-07 15:55:00,88.04,88.04,88.01,88.02,505701.0,71.0916,71.0916,71.0674,71.0755,505701.0
2021-07-08 09:30:00,87.79,87.91,87.77,87.89,414107.0,70.8897,70.9866,70.8736,70.9705,414107.0
2021-07-08 09:35:00,87.9,87.93,87.86,87.9,283639.0,70.9786,71.0028,70.9463,70.9786,283639.0
2021-07-08 09:40:00,87.9,87.91,87.82,87.82,657087.0,70.9786,70.9866,70.914,70.914,657087.0
2021-07-08 09:45:00,87.82,87.83,87.79,87.81,1665092.0,70.914,70.922,70.8897,70.9059,1665092.0
2021-07-08 09:50:00,87.81,87.86,87.81,87.86,666358.0,70.9059,70.9463,70.9059,70.9463,666358.0
2021-07-08 09:55:00,87.86,87.89,87.86,87.88,412992.0,70.9463,70.9705,70.9463,70.9624,412992.0
2021-07-08 10:00:00,87.88,87.89,87.86,87.88,201471.0,70.9624,70.9705,70.9463,70.9624,201471.0
2021-07-08 10:05:00,87.88,87.88,87.86,87.86,138299.0,70.9624,70.9624,70.9463,70.9463,138299.0
2021-07-08 10:10:00,87.86,87.86,87.83,87.84,392241.0,70.9463,70.9463,70.922,70.9301,392241.0
2021-07-08 10:15:00,87.84,87.85,87.8,87.81,444950.0,70.9301,70.9382,70.8978,70.9059,444950.0
2021-07-08 10:20:00,87.81,87.82,87.78,87.81,422222.0,70.9059,70.914,70.8817,70.9059,422222.0
2021-07-08 10:25:00,87.81,87.86,87.8,87.85,625986.0,70.9059,70.9463,70.8978,70.9382,625986.0
2021-07-08 10:30:00,87.86,87.87,87.81,87.83,159085.0,70.9463,70.9543,70.9059,70.922,159085.0
2021-07-08 10:35:00,87.83,87.84,87.79,87.82,336588.0,70.922,70.9301,70.8897,70.914,336588.0
2021-07-08 10:40:00,87.82,87.83,87.8,87.81,1547345.0,70.914,70.922,70.8978,70.9059,1547345.0
2021-07-08 10:45:00,87.81,87.82,87.8,87.81,279910.0,70.9059,70.914,70.8978,70.9059,279910.0
2021-07-08 10:50:00,87.81,87.85,87.8,87.85,515335.0,70.9059,70.9382,70.8978,70.9382,515335.0
2021-07-08 10:55:00,87.84,87.85,87.81,87.82,51785.0,70.9301,70.9382,70.9059,70.914,51785.0
2021-07-08 11:00:00,87.82,87.85,87.82,87.84,277837.0,70.914,70.9382,70.914,70.9301,277837.0
2021-07-08 11:05:00,87.84,87.87,87.84,87.87,132083.0,70.9301,70.9543,70.9301,70.9543,132083.0
2021-07-08 11:10:00,87.87,87.88,87.86,87.88,76979.0,70.9543,70.9624,70.9463,70.9624,76979.0
2021-07-08 11:15:00,87.87,87.87,87.85,87.87,32991.0,70.9543,70.9543,70.9382,70.9543,32991.0
2021-07-08 11:20:00,87.87,87.87,87.86,87.87,12486.0,70.9543,70.9543,70.9463,70.9543,12486.0
2021-07-08 11:25:00,87.87,87.87,87.86,87.87,7609.0,70.9543,70.9543,70.9463,70.9543,7609.0
2021-07-08 11:30:00,87.87,87.87,87.84,87.86,41473.0,70.9543,70.9543,70.9301,70.9463,41473.0
2021-07-08 11:35:00,87.86,87.88,87.86,87.88,86551.0,70.9463,70.9624,70.9463,70.9624,86551.0
2021-07-08 11:40:00,87.88,87.89,87.87,87.89,77068.0,70.9624,70.9705,70.9543,70.9705,77068.0
2021-07-08 11:45:00,87.89,87.9,87.88,87.9,45866.0,70.9705,70.9786,70.9624,70.9786,45866.0
2021-07-08 11:50:00,87.9,87.93,87.89,87.91,195009.0,70.9786,71.0028,70.9705,70.9866,195009.0
2021-07-08 11:55:00,87.91,87.91,87.89,87.9,124674.0,70.9866,70.9866,70.9705,70.9786,124674.0
2021-07-08 12:00:00,87.9,87.91,87.89,87.9,52070.0,70.9786,70.9866,70.9705,70.9786,52070.0
2021-07-08 12:05:00,87.91,87.91,87.9,87.91,62202.0,70.9866,70.9866,70.9786,70.9866,62202.0
2021-07-08 12:10:00,87.91,87.91,87.89,87.89,118081.0,70.9866,70.9866,70.9705,70.9705,118081.0
2021-07-08 12:15:00,87.9,87.9,87.89,87.9,173782.0,70.9786,70.9786,70.9705,70.9786,173782.0
2021-07-08 12:20:00,87.9,87.9,87.88,87.89,182782.0,70.9786,70.9786,70.9624,70.9705,182782.0
2021-07-08 12:25:00,87.89,87.89,87.88,87.89,249533.0,70.9705,70.9705,70.9624,70.9705,249533.0
2021-07-08 12:30:00,87.89,87.92,87.88,87.91,166452.0,70.9705,70.9947,70.9624,70.9866,166452.0
2021-07-08 12:35:00,87.91,87.92,87.9,87.91,91624.0,70.9866,70.9947,70.9786,70.9866,91624.0
2021-07-08 12:40:00,87.91,87.91,87.9,87.9,226310.0,70.9866,70.9866,70.9786,70.9786,226310.0
2021-07-08 12:45:00,87.9,87.9,87.89,87.9,73195.0,70.9786,70.9786,70.9705,70.9786,73195.0
2021-07-08 12:50:00,87.9,87.91,87.89,87.9,106957.0,70.9786,70.9866,70.9705,70.9786,106957.0
2021-07-08 12:55:00,87.9,87.91,87.89,87.9,110149.0,70.9786,70.9866,70.9705,70.9786,110149.0
2021-07-08 13:00:00,87.89,87.89,87.88,87.88,46674.0,70.9705,70.9705,70.9624,70.9624,46674.0
2021-07-08 13:05:00,87.89,87.9,87.88,87.88,243819.0,70.9705,70.9786,70.9624,70.9624,243819.0
2021-07-08 13:10:00,87.89,87.89,87.87,87.88,325711.0,70.9705,70.9705,70.9543,70.9624,325711.0
2021-07-08 13:15:00,87.88,87.89,87.88,87.88,31693.0,70.9624,70.9705,70.9624,70.9624,31693.0
2021-07-08 13:20:00,87.88,87.89,87.88,87.88,30610.0,70.9624,70.9705,70.9624,70.9624,30610.0
2021-07-08 13:25:00,87.89,87.89,87.88,87.89,23628.0,70.9705,70.9705,70.9624,70.9705,23628.0
2021-07-08 13:30:00,87.89,87.89,87.88,87.89,94730.0,70.9705,70.9705,70.9624,70.9705,94730.0
2021-07-08 13:35:00,87.88,87.89,87.88,87.89,25414.0,70.9624,70.9705,70.9624,70.9705,25414.0
2021-07-08 13:40:00,87.89,87.89,87.88,87.88,37159.0,70.9705,70.9705,70.9624,70.9624,37159.0
2021-07-08 13:45:00,87.88,87.89,87.86,87.86,120648.0,70.9624,70.9705,70.9463,70.9463,120648.0
2021-07-08 13:50:00,87.86,87.87,87.84,87.86,1370483.0,70.9463,70.9543,70.9301,70.9463,1370483.0
2021-07-08 13:55:00,87.86,87.86,87.84,87.85,450070.0,70.9463,70.9463,70.9301,70.9382,450070.0
2021-07-08 14:00:00,87.85,87.87,87.85,87.86,185534.0,70.9382,70.9543,70.9382,70.9463,185534.0
2021-07-08 14:05:00,87.86,87.87,87.85,87.86,111235.0,70.9463,70.9543,70.9382,70.9463,111235.0
2021-07-08 14:10:00,87.85,87.86,87.84,87.84,352610.0,70.9382,70.9463,70.9301,70.9301,352610.0
2021-07-08 14:15:00,87.85,87.85,87.83,87.84,186389.0,70.9382,70.9382,70.922,70.9301,186389.0
2021-07-08 14:20:00,87.84,87.84,87.83,87.84,49556.0,70.9301,70.9301,70.922,70.9301,49556.0
2021-07-08 14:25:00,87.84,87.84,87.82,87.83,281419.0,70.9301,70.9301,70.914,70.922,281419.0
2021-07-08 14:30:00,87.83,87.84,87.82,87.83,116776.0,70.922,70.9301,70.914,70.922,116776.0
2021-07-08 14:35:00,87.83,87.84,87.82,87.84,252953.0,70.922,70.9301,70.914,70.9301,252953.0
2021-07-08 14:40:00,87.84,87.84,87.83,87.84,168464.0,70.9301,70.9301,70.922,70.9301,168464.0
2021-07-08 14:45:00,87.84,87.84,87.82,87.83,231139.0,70.9301,70.9301,70.914,70.922,231139.0
2021-07-08 14:50:00,87.83,87.84,87.82,87.83,72401.0,70.922,70.9301,70.914,70.922,72401.0
2021-07-08 14:55:00,87.83,87.84,87.82,87.84,185988.0,70.922,70.9301,70.914,70.9301,185988.0
2021-07-08 15:00:00,87.84,87.84,87.82,87.84,194697.0,70.9301,70.9301,70.914,70.9301,194697.0
2021-07-08 15:05:00,87.84,87.84,87.83,87.83,336976.0,70.9301,70.9301,70.922,70.922,336976.0
2021-07-08 15:10:00,87.83,87.84,87.82,87.83,48434.0,70.922,70.9301,70.914,70.922,48434.0
2021-07-08 15:15:00,87.82,87.83,87.81,87.82,203355.0,70.914,70.922,70.9059,70.914,203355.0
2021-07-08 15:20:00,87.82,87.85,87.82,87.84,134369.0,70.914,70.9382,70.914,70.9301,134369.0
2021-07-08 15:25:00,87.84,87.85,87.82,87.82,163763.0,70.9301,70.9382,70.914,70.914,163763.0
2021-07-08 15:30:00,87.83,87.85,87.82,87.84,178207.0,70.922,70.9382,70.914,70.9301,178207.0
2021-07-08 15:35:00,87.84,87.85,87.83,87.84,196967.0,70.9301,70.9382,70.922,70.9301,196967.0
2021-07-08 15:40:00,87.84,87.85,87.83,87.83,126034.0,70.9301,70.9382,70.922,70.922,126034.0
2021-07-08 15:45:00,87.83,87.84,87.82,87.82,140378.0,70.922,70.9301,70.914,70.914,140378.0
2021-07-08 15:50:00,87.82,87.82,87.81,87.81,228970.0,70.914,70.914,70.9059,70.9059,228970.0
2021-07-08 15:55:00,87.82,87.86,87.81,87.86,828958.0,70.914,70.9463,70.9059,70.9463,828958.0
2021-07-09 09:30:00,87.88,87.91,87.87,87.9,460851.0,70.9624,70.9866,70.9543,70.9786,460851.0
2021-07-09 09:35:00,87.9,87.92,87.89,87.92,97452.0,70.9786,70.9947,70.9705,70.9947,97452.0
2021-07-09 09:40:00,87.91,87.93,87.91,87.92,148518.0,70.9866,71.0028,70.9866,70.9947,148518.0
2021-07-09 09:45:00,87.92,87.94,87.91,87.94,45750.0,70.9947,71.0109,70.9866,71.0109,45750.0
2021-07-09 09:50:00,87.94,87.95,87.93,87.93,121169.0,71.0109,71.0189,71.0028,71.0028,121169.0
2021-07-09 09:55:00,87.94,87.94,87.92,87.94,472656.0,71.0109,71.0109,70.9947,71.0109,472656.0
2021-07-09 10:00:00,87.93,87.96,87.93,87.96,250788.0,71.0028,71.027,71.0028,71.027,250788.0
2021-07-09 10:05:00,87.96,87.97,87.95,87.97,156499.0,71.027,71.0351,71.0189,71.0351,156499.0
2021-07-09 10:10:00,87.97,87.99,87.97,87.98,117827.0,71.0351,71.0512,71.0351,71.0432,117827.0
2021-07-09 10:15:00,87.98,88.01,87.98,88.01,79591.0,71.0432,71.0674,71.0432,71.0674,79591.0
2021-07-09 10:20:00,88.0,88.01,88.0,88.01,22103.0,71.0593,71.0674,71.0593,71.0674,22103.0
2021-07-09 10:25:00,88.01,88.02,87.99,88.02,66482.0,71.0674,71.0755,71.0512,71.0755,66482.0
2021-07-09 10:30:00,88.02,88.02,87.99,87.99,97401.0,71.0755,71.0755,71.0512,71.0512,97401.0
2021-07-09 10:35:00,88.0,88.0,87.99,88.0,60718.0,71.0593,71.0593,71.0512,71.0593,60718.0
2021-07-09 10:40:00,87.99,88.0,87.98,87.99,85241.0,71.0512,71.0593,71.0432,71.0512,85241.0
2021-07-09 10:45:00,87.99,88.01,87.99,88.0,53581.0,71.0512,71.0674,71.0512,71.0593,53581.0
2021-07-09 10:50:00,88.01,88.01,87.98,88.0,210910.0,71.0674,71.0674,71.0432,71.0593,210910.0
2021-07-09 10:55:00,87.99,87.99,87.96,87.98,193473.0,71.0512,71.0512,71.027,71.0432,193473.0
2021-07-09 11:00:00,87.97,87.98,87.97,87.98,115252.0,71.0351,71.0432,71.0351,71.0432,115252.0
2021-07-09 11:05:00,87.98,87.99,87.98,87.99,28824.0,71.0432,71.0512,71.0432,71.0512,28824.0
2021-07-09 11:10:00,87.99,87.99,87.98,87.98,83857.0,71.0512,71.0512,71.0432,71.0432,83857.0
2021-07-09 11:15:00,87.98,87.99,87.98,87.99,35731.0,71.0432,71.0512,71.0432,71.0512,35731.0
2021-07-09 11:20:00,87.99,87.99,87.97,87.98,82795.0,71.0512,71.0512,71.0351,71.0432,82795.0
2021-07-09 11:25:00,87.97,87.98,87.95,87.97,1228741.0,71.0351,71.0432,71.0189,71.0351,1228741.0
2021-07-09 11:30:00,87.97,87.97,87.96,87.97,79471.0,71.0351,71.0351,71.027,71.0351,79471.0
2021-07-09 11:35:00,87.97,88.0,87.96,88.0,391425.0,71.0351,71.0593,71.027,71.0593,391425.0
2021-07-09 11:40:00,87.99,88.02,87.99,88.0,655077.0,71.0512,71.0755,71.0512,71.0593,655077.0
2021-07-09 11:45:00,88.0,88.0,87.98,87.99,33871.0,71.0593,71.0593,71.0432,71.0512,33871.0
2021-07-09 11:50:00,87.98,88.0,87.98,88.0,38545.0,71.0432,71.0593,71.0432,71.0593,38545.0
2021-07-09 11:55:00,87.99,88.0,87.98,87.98,23256.0,71.0512,71.0593,71.0432,71.0432,23256.0
2021-07-09 12:00:00,87.99,87.99,87.98,87.98,19591.0,71.0512,71.0512,71.0432,71.0432,19591.0
2021-07-09 12:05:00,87.98,87.99,87.98,87.98,66699.0,71.0432,71.0512,71.0432,71.0432,66699.0
2021-07-09 12:10:00,87.98,87.99,87.98,87.98,16812.0,71.0432,71.0512,71.0432,71.0432,16812.0
2021-07-09 12:15:00,87.99,87.99,87.98,87.98,17315.0,71.0512,71.0512,71.0432,71.0432,17315.0
2021-07-09 12:20:00,87.98,87.99,87.98,87.98,92936.0,71.0432,71.0512,71.0432,71.0432,92936.0
2021-07-09 12:25:00,87.98,87.99,87.98,87.98,11638.0,71.0432,71.0512,71.0432,71.0432,11638.0
2021-07-09 12:30:00,87.98,88.0,87.98,87.99,120251.0,71.0432,71.0593,71.0432,71.0512,120251.0
2021-07-09 12:35:00,88.0,88.0,87.98,87.98,103349.0,71.0593,71.0593,71.0432,71.0432,103349.0
2021-07-09 12:40:00,87.99,88.0,87.98,87.99,118927.0,71.0512,71.0593,71.0432,71.0512,118927.0
2021-07-09 12:45:00,88.0,88.0,87.99,88.0,36282.0,71.0593,71.0593,71.0512,71.0593,36282.0
2021-07-09 12:50:00,87.99,88.0,87.99,87.99,39079.0,71.0512,71.0593,71.0512,71.0512,39079.0
2021-07-09 12:55:00,87.99,88.0,87.98,87.98,88463.0,71.0512,71.0593,71.0432,71.0432,88463.0
2021-07-09 13:00:00,87.98,87.99,87.98,87.98,47285.0,71.0432,71.0512,71.0432,71.0432,47285.0
2021-07-09 13:05:00,87.98,87.99,87.98,87.98,41182.0,71.0432,71.0512,71.0432,71.0432,41182.0
2021-07-09 13:10:00,87.98,87.99,87.98,87.98,125518.0,71.0432,71.0512,71.0432,71.0432,125518.0
2021-07-09 13:15:00,87.98,87.99,87.96,87.97,122525.0,71.0432,71.0512,71.027,71.0351,122525.0
2021-07-09 13:20:00,87.96,87.98,87.96,87.97,145438.0,71.027,71.0432,71.027,71.0351,145438.0
2021-07-09 13:25:00,87.97,87.98,87.97,87.98,150212.0,71.0351,71.0432,71.0351,71.0432,150212.0
2021-07-09 13:30:00,87.98,87.98,87.97,87.97,52928.0,71.0432,71.0432,71.0351,71.0351,52928.0
2021-07-09 13:35:00,87.98,87.98,87.96,87.96,52014.0,71.0432,71.0432,71.027,71.027,52014.0
2021-07-09 13:40:00,87.96,87.97,87.96,87.97,8529.0,71.027,71.0351,71.027,71.0351,8529.0
2021-07-09 13:45:00,87.97,87.97,87.96,87.96,38485.0,71.0351,71.0351,71.027,71.027,38485.0
2021-07-09 13:50:00,87.96,87.97,87.96,87.97,77701.0,71.027,71.0351,71.027,71.0351,77701.0
2021-07-09 13:55:00,87.96,87.97,87.96,87.97,39204.0,71.027,71.0351,71.027,71.0351,39204.0
2021-07-09 14:00:00,87.96,87.97,87.94,87.95,297247.0,71.027,71.0351,71.0109,71.0189,297247.0
2021-07-09 14:05:00,87.95,87.95,87.94,87.95,44153.0,71.0189,71.0189,71.0109,71.0189,44153.0
2021-07-09 14:10:00,87.95,87.96,87.94,87.96,154823.0,71.0189,71.027,71.0109,71.027,154823.0
2021-07-09 14:15:00,87.95,87.96,87.95,87.95,51684.0,71.0189,71.027,71.0189,71.0189,51684.0
2021-07-09 14:20:00,87.95,87.96,87.95,87.96,113251.0,71.0189,71.027,71.0189,71.027,113251.0
2021-07-09 14:25:00,87.96,87.96,87.95,87.95,90833.0,71.027,71.027,71.0189,71.0189,90833.0
2021-07-09 14:30:00,87.96,87.96,87.95,87.95,48900.0,71.027,71.027,71.0189,71.0189,48900.0
2021-07-09 14:35:00,87.95,87.96,87.95,87.95,129712.0,71.0189,71.027,71.0189,71.0189,129712.0
2021-07-09 14:40:00,87.95,87.96,87.95,87.95,41340.0,71.0189,71.027,71.0189,71.0189,41340.0
2021-07-09 14:45:00,87.95,87.96,87.95,87.95,84482.0,71.0189,71.027,71.0189,71.0189,84482.0
2021-07-09 14:50:00,87.95,87.96,87.93,87.94,227733.0,71.0189,71.027,71.0028,71.0109,227733.0
2021-07-09 14:55:00,87.94,87.95,87.93,87.95,48939.0,71.0109,71.0189,71.0028,71.0189,48939.0
2021-07-09 15:00:00,87.94,87.96,87.94,87.95,175930.0,71.0109,71.027,71.0109,71.0189,175930.0
2021-07-09 15:05:00,87.95,87.96,87.95,87.95,136646.0,71.0189,71.027,71.0189,71.0189,136646.0
2021-07-09 15:10:00,87.95,87.96,87.95,87.95,54430.0,71.0189,71.027,71.0189,71.0189,54430.0
2021-07-09 15:15:00,87.95,87.96,87.95,87.96,103767.0,71.0189,71.027,71.0189,71.027,103767.0
2021-07-09 15:20:00,87.96,87.96,87.95,87.95,48708.0,71.027,71.027,71.0189,71.0189,48708.0
2021-07-09 15:25:00,87.95,87.96,87.95,87.95,99027.0,71.0189,71.027,71.0189,71.0189,99027.0
2021-07-09 15:30:00,87.95,87.96,87.95,87.95,103411.0,71.0189,71.027,71.0189,71.0189,103411.0
2021-07-09 15:35:00,87.95,87.97,87.95,87.96,298543.0,71.0189,71.0351,71.0189,71.027,298543.0
2021-07-09 15:40:00,87.96,87.97,87.96,87.97,131914.0,71.027,71.0351,71.027,71.0351,131914.0
2021-07-09 15:45:00,87.97,87.98,87.96,87.97,258925.0,71.0351,71.0432,71.027,71.0351,258925.0
2021-07-09 15:50:00,87.98,87.98,87.97,87.97,228454.0,71.0432,71.0432,71.0351,71.0351,228454.0
2021-07-09 15:55:00,87.98,88.0,87.97,87.99,1269281.0,71.0432,71.0593,71.0351,71.0512,1269281.0
2021-07-12 09:30:00,88.0,88.01,87.97,87.97,102374.0,71.0593,71.0674,71.0351,71.0351,102374.0
2021-07-12 09:35:00,87.97,87.98,87.97,87.97,43764.0,71.0351,71.0432,71.0351,71.0351,43764.0
2021-07-12 09:40:00,87.97,87.99,87.97,87.98,85873.0,71.0351,71.0512,71.0351,71.0432,85873.0
2021-07-12 09:45:00,87.98,87.99,87.98,87.98,66294.0,71.0432,71.0512,71.0432,71.0432,66294.0
2021-07-12 09:50:00,87.98,87.99,87.98,87.98,102473.0,71.0432,71.0512,71.0432,71.0432,102473.0
2021-07-12 09:55:00,87.98,88.0,87.98,88.0,114559.0,71.0432,71.0593,71.0432,71.0593,114559.0
2021-07-12 10:00:00,87.99,88.0,87.98,88.0,138996.0,71.0512,71.0593,71.0432,71.0593,138996.0
2021-07-12 10:05:00,88.0,88.02,87.99,88.0,116414.0,71.0593,71.0755,71.0512,71.0593,116414.0
2021-07-12 10:10:00,88.0,88.0,87.97,87.97,179063.0,71.0593,71.0593,71.0351,71.0351,179063.0
2021-07-12 10:15:00,87.97,88.0,87.97,87.98,772951.0,71.0351,71.0593,71.0351,71.0432,772951.0
2021-07-12 10:20:00,87.98,87.99,87.98,87.98,24311.0,71.0432,71.0512,71.0432,71.0432,24311.0
2021-07-12 10:25:00,87.98,87.99,87.98,87.99,24585.0,71.0432,71.0512,71.0432,71.0512,24585.0
2021-07-12 10:30:00,87.99,88.0,87.99,87.99,114146.0,71.0512,71.0593,71.0512,71.0512,114146.0
2021-07-12 10:35:00,88.0,88.01,88.0,88.01,46363.0,71.0593,71.0674,71.0593,71.0674,46363.0
2021-07-12 10:40:00,88.0,88.01,88.0,88.01,687118.0,71.0593,71.0674,71.0593,71.0674,687118.0
2021-07-12 10:45:00,88.01,88.01,87.99,87.99,51777.0,71.0674,71.0674,71.0512,71.0512,51777.0
2021-07-12 10:50:00,87.99,88.0,87.99,88.0,46136.0,71.0512,71.0593,71.0512,71.0593,46136.0
2021-07-12 10:55:00,88.0,88.0,87.99,88.0,24868.0,71.0593,71.0593,71.0512,71.0593,24868.0
2021-07-12 11:00:00,87.99,88.0,87.98,88.0,106399.0,71.0512,71.0593,71.0432,71.0593,106399.0
2021-07-12 11:05:00,88.0,88.0,87.98,87.98,13616.0,71.0593,71.0593,71.0432,71.0432,13616.0
2021-07-12 11:10:00,87.98,87.99,87.97,87.98,98639.0,71.0432,71.0512,71.0351,71.0432,98639.0
2021-07-12 11:15:00,87.98,87.98,87.97,87.97,23289.0,71.0432,71.0432,71.0351,71.0351,23289.0
2021-07-12 11:20:00,87.98,87.98,87.97,87.97,10940.0,71.0432,71.0432,71.0351,71.0351,10940.0
2021-07-12 11:25:00,87.97,87.98,87.97,87.97,49430.0,71.0351,71.0432,71.0351,71.0351,49430.0
2021-07-12 11:30:00,87.97,87.98,87.97,87.97,36911.0,71.0351,71.0432,71.0351,71.0351,36911.0
2021-07-12 11:35:00,87.98,87.98,87.95,87.96,781104.0,71.0432,71.0432,71.0189,71.027,781104.0
2021-07-12 11:40:00,87.96,87.97,87.95,87.95,27770.0,71.027,71.0351,71.0189,71.0189,27770.0
2021-07-12 11:45:00,87.96,87.96,87.94,87.94,284951.0,71.027,71.027,71.0109,71.0109,284951.0
2021-07-12 11:50:00,87.95,87.95,87.94,87.95,14196.0,71.0189,71.0189,71.0109,71.0189,14196.0
2021-07-12 11:55:00,87.95,87.96,87.94,87.95,97318.0,71.0189,71.027,71.0109,71.0189,97318.0
2021-07-12 12:00:00,87.95,87.96,87.95,87.95,40468.0,71.0189,71.027,71.0189,71.0189,40468.0
2021-07-12 12:05:00,87.95,87.96,87.93,87.94,90091.0,71.0189,71.027,71.0028,71.0109,90091.0
2021-07-12 12:10:00,87.94,87.94,87.93,87.93,23948.0,71.0109,71.0109,71.0028,71.0028,23948.0
2021-07-12 12:15:00,87.94,87.94,87.93,87.94,12864.0,71.0109,71.0109,71.0028,71.0109,12864.0
2021-07-12 12:20:00,87.93,87.94,87.93,87.94,7817.0,71.0028,71.0109,71.0028,71.0109,7817.0
2021-07-12 12:25:00,87.94,87.94,87.93,87.93,53312.0,71.0109,71.0109,71.0028,71.0028,53312.0
2021-07-12 12:30:00,87.93,87.94,87.93,87.93,9304.0,71.0028,71.0109,71.0028,71.0028,9304.0
2021-07-12 12:35:00,87.93,87.94,87.93,87.93,8694.0,71.0028,71.0109,71.0028,71.0028,8694.0
2021-07-12 12:40:00,87.93,87.94,87.93,87.93,13747.0,71.0028,71.0109,71.0028,71.0028,13747.0
2021-07-12 12:45:00,87.94,87.94,87.92,87.92,154229.0,71.0109,71.0109,70.9947,70.9947,154229.0
2021-07-12 12:50:00,87.93,87.94,87.92,87.93,83154.0,71.0028,71.0109,70.9947,71.0028,83154.0
2021-07-12 12:55:00,87.92,87.93,87.89,87.9,442945.0,70.9947,71.0028,70.9705,70.9786,442945.0
2021-07-12 13:00:00,87.89,87.91,87.88,87.9,184149.0,70.9705,70.9866,70.9624,70.9786,184149.0
2021-07-12 13:05:00,87.9,87.91,87.89,87.9,305996.0,70.9786,70.9866,70.9705,70.9786,305996.0
2021-07-12 13:10:00,87.9,87.91,87.89,87.91,90848.0,70.9786,70.9866,70.9705,70.9866,90848.0
2021-07-12 13:15:00,87.91,87.91,87.89,87.91,198023.0,70.9866,70.9866,70.9705,70.9866,198023.0
2021-07-12 13:20:00,87.91,87.91,87.9,87.9,8678.0,70.9866,70.9866,70.9786,70.9786,8678.0
2021-07-12 13:25:00,87.91,87.92,87.9,87.91,81088.0,70.9866,70.9947,70.9786,70.9866,81088.0
2021-07-12 13:30:00,87.92,87.92,87.91,87.91,13586.0,70.9947,70.9947,70.9866,70.9866,13586.0
2021-07-12 13:35:00,87.91,87.93,87.91,87.92,32265.0,70.9866,71.0028,70.9866,70.9947,32265.0
2021-07-12 13:40:00,87.92,87.93,87.92,87.92,75460.0,70.9947,71.0028,70.9947,70.9947,75460.0
2021-07-12 13:45:00,87.92,87.94,87.92,87.93,125942.0,70.9947,71.0109,70.9947,71.0028,125942.0
2021-07-12 13:50:00,87.93,87.95,87.93,87.95,80686.0,71.0028,71.0189,71.0028,71.0189,80686.0
2021-07-12 13:55:00,87.95,87.95,87.94,87.95,43338.0,71.0189,71.0189,71.0109,71.0189,43338.0
2021-07-12 14:00:00,87.94,87.95,87.94,87.95,94347.0,71.0109,71.0189,71.0109,71.0189,94347.0
2021-07-12 14:05:00,87.94,87.95,87.94,87.95,15778.0,71.0109,71.0189,71.0109,71.0189,15778.0
2021-07-12 14:10:00,87.95,87.95,87.94,87.95,21869.0,71.0189,71.0189,71.0109,71.0189,21869.0
2021-07-12 14:15:00,87.95,87.96,87.94,87.95,57653.0,71.0189,71.027,71.0109,71.0189,57653.0
2021-07-12 14:20:00,87.95,87.96,87.95,87.96,41844.0,71.0189,71.027,71.0189,71.027,41844.0
2021-07-12 14:25:00,87.96,87.97,87.96,87.96,31556.0,71.027,71.0351,71.027,71.027,31556.0
2021-07-12 14:30:00,87.97,87.97,87.96,87.97,30831.0,71.0351,71.0351,71.027,71.0351,30831.0
2021-07-12 14:35:00,87.97,87.97,87.96,87.97,59828.0,71.0351,71.0351,71.027,71.0351,59828.0
2021-07-12 14:40:00,87.97,87.97,87.96,87.97,74840.0,71.0351,71.0351,71.027,71.0351,74840.0
2021-07-12 14:45:00,87.97,87.97,87.96,87.97,75596.0,71.0351,71.0351,71.027,71.0351,75596.0
2021-07-12 14:50:00,87.97,87.98,87.96,87.98,70928.0,71.0351,71.0432,71.027,71.0432,70928.0
2021-07-12 14:55:00,87.98,87.98,87.97,87.98,21926.0,71.0432,71.0432,71.0351,71.0432,21926.0
2021-07-12 15:00:00,87.98,87.98,87.97,87.98,224795.0,71.0432,71.0432,71.0351,71.0432,224795.0
2021-07-12 15:05:00,87.98,87.99,87.97,87.99,188894.0,71.0432,71.0512,71.0351,71.0512,188894.0
2021-07-12 15:10:00,87.99,87.99,87.98,87.98,71760.0,71.0512,71.0512,71.0432,71.0432,71760.0
2021-07-12 15:15:00,87.98,87.99,87.98,87.98,103197.0,71.0432,71.0512,71.0432,71.0432,103197.0
2021-07-12 15:20:00,87.98,87.99,87.98,87.99,66870.0,71.0432,71.0512,71.0432,71.0512,66870.0
2021-07-12 15:25:00,87.99,87.99,87.98,87.99,344185.0,71.0512,71.0512,71.0432,71.0512,344185.0
2021-07-12 15:30:00,87.99,87.99,87.98,87.98,149894.0,71.0512,71.0512,71.0432,71.0432,149894.0
2021-07-12 15:35:00,87.99,87.99,87.97,87.98,2190965.0,71.0512,71.0512,71.0351,71.0432,2190965.0
2021-07-12 15:40:00,87.98,87.98,87.95,87.95,730943.0,71.0432,71.0432,71.0189,71.0189,730943.0
2021-07-12 15:45:00,87.95,87.96,87.94,87.96,799126.0,71.0189,71.027,71.0109,71.027,799126.0
2021-07-12 15:50:00,87.96,87.97,87.96,87.97,193102.0,71.027,71.0351,71.027,71.0351,193102.0
2021-07-12 15:55:00,87.97,87.97,87.94,87.96,946768.0,71.0351,71.0351,71.0109,71.027,946768.0
2021-07-13 09:30:00,87.92,87.94,87.9,87.91,217809.0,70.9947,71.0109,70.9786,70.9866,217809.0
2021-07-13 09:35:00,87.91,87.92,87.87,87.89,919979.0,70.9866,70.9947,70.9543,70.9705,919979.0
2021-07-13 09:40:00,87.89,87.91,87.88,87.9,216600.0,70.9705,70.9866,70.9624,70.9786,216600.0
2021-07-13 09:45:00,87.9,87.92,87.89,87.92,165731.0,70.9786,70.9947,70.9705,70.9947,165731.0
2021-07-13 09:50:00,87.92,87.93,87.91,87.92,174178.0,70.9947,71.0028,70.9866,70.9947,174178.0
2021-07-13 09:55:00,87.92,87.93,87.89,87.9,234656.0,70.9947,71.0028,70.9705,70.9786,234656.0
2021-07-13 10:00:00,87.9,87.9,87.88,87.89,133597.0,70.9786,70.9786,70.9624,70.9705,133597.0
2021-07-13 10:05:00,87.89,87.9,87.88,87.89,57568.0,70.9705,70.9786,70.9624,70.9705,57568.0
2021-07-13 10:10:00,87.9,87.9,87.89,87.9,185473.0,70.9786,70.9786,70.9705,70.9786,185473.0
2021-07-13 10:15:00,87.89,87.9,87.88,87.89,117988.0,70.9705,70.9786,70.9624,70.9705,117988.0
2021-07-13 10:20:00,87.89,87.9,87.86,87.87,361285.0,70.9705,70.9786,70.9463,70.9543,361285.0
2021-07-13 10:25:00,87.87,87.89,87.86,87.87,301034.0,70.9543,70.9705,70.9463,70.9543,301034.0
2021-07-13 10:30:00,87.87,87.88,87.86,87.88,275726.0,70.9543,70.9624,70.9463,70.9624,275726.0
2021-07-13 10:35:00,87.88,87.9,87.87,87.9,118706.0,70.9624,70.9786,70.9543,70.9786,118706.0
2021-07-13 10:40:00,87.9,87.9,87.89,87.9,164652.0,70.9786,70.9786,70.9705,70.9786,164652.0
2021-07-13 10:45:00,87.9,87.91,87.89,87.91,34824.0,70.9786,70.9866,70.9705,70.9866,34824.0
2021-07-13 10:50:00,87.91,87.92,87.9,87.91,78040.0,70.9866,70.9947,70.9786,70.9866,78040.0
2021-07-13 10:55:00,87.92,87.92,87.9,87.91,65883.0,70.9947,70.9947,70.9786,70.9866,65883.0
2021-07-13 11:00:00,87.91,87.91,87.9,87.9,21113.0,70.9866,70.9866,70.9786,70.9786,21113.0
2021-07-13 11:05:00,87.91,87.92,87.9,87.91,48751.0,70.9866,70.9947,70.9786,70.9866,48751.0
2021-07-13 11:10:00,87.91,87.91,87.9,87.91,16553.0,70.9866,70.9866,70.9786,70.9866,16553.0
2021-07-13 11:15:00,87.91,87.92,87.91,87.92,67765.0,70.9866,70.9947,70.9866,70.9947,67765.0
2021-07-13 11:20:00,87.92,87.94,87.91,87.94,23603.0,70.9947,71.0109,70.9866,71.0109,23603.0
2021-07-13 11:25:00,87.94,87.95,87.93,87.95,103074.0,71.0109,71.0189,71.0028,71.0189,103074.0
2021-07-13 11:30:00,87.95,87.95,87.94,87.95,53991.0,71.0189,71.0189,71.0109,71.0189,53991.0
2021-07-13 11:35:00,87.95,87.96,87.94,87.95,100342.0,71.0189,71.027,71.0109,71.0189,100342.0
2021-07-13 11:40:00,87.95,87.95,87.94,87.95,693606.0,71.0189,71.0189,71.0109,71.0189,693606.0
2021-07-13 11:45:00,87.95,87.95,87.94,87.95,24512.0,71.0189,71.0189,71.0109,71.0189,24512.0
2021-07-13 11:50:00,87.95,87.95,87.94,87.95,14130.0,71.0189,71.0189,71.0109,71.0189,14130.0
2021-07-13 11:55:00,87.95,87.95,87.93,87.94,21787.0,71.0189,71.0189,71.0028,71.0109,21787.0
2021-07-13 12:00:00,87.94,87.95,87.94,87.94,39520.0,71.0109,71.0189,71.0109,71.0109,39520.0
2021-07-13 12:05:00,87.94,87.94,87.92,87.94,83523.0,71.0109,71.0109,70.9947,71.0109,83523.0
2021-07-13 12:10:00,87.93,87.94,87.92,87.93,56417.0,71.0028,71.0109,70.9947,71.0028,56417.0
2021-07-13 12:15:00,87.92,87.93,87.92,87.92,16869.0,70.9947,71.0028,70.9947,70.9947,16869.0
2021-07-13 12:20:00,87.93,87.93,87.92,87.92,47189.0,71.0028,71.0028,70.9947,70.9947,47189.0
2021-07-13 12:25:00,87.92,87.93,87.91,87.92,69745.0,70.9947,71.0028,70.9866,70.9947,69745.0
2021-07-13 12:30:00,87.92,87.92,87.91,87.91,27875.0,70.9947,70.9947,70.9866,70.9866,27875.0
2021-07-13 12:35:00,87.92,87.93,87.91,87.92,55053.0,70.9947,71.0028,70.9866,70.9947,55053.0
2021-07-13 12:40:00,87.92,87.93,87.92,87.92,31156.0,70.9947,71.0028,70.9947,70.9947,31156.0
2021-07-13 12:45:00,87.92,87.93,87.92,87.92,7449.0,70.9947,71.0028,70.9947,70.9947,7449.0
2021-07-13 12:50:00,87.93,87.93,87.92,87.92,42282.0,71.0028,71.0028,70.9947,70.9947,42282.0
2021-07-13 12:55:00,87.92,87.93,87.91,87.92,45583.0,70.9947,71.0028,70.9866,70.9947,45583.0
2021-07-13 13:00:00,87.92,87.92,87.91,87.91,90730.0,70.9947,70.9947,70.9866,70.9866,90730.0
2021-07-13 13:05:00,87.91,87.92,87.9,87.9,67035.0,70.9866,70.9947,70.9786,70.9786,67035.0
2021-07-13 13:10:00,87.9,87.91,87.87,87.88,97254.0,70.9786,70.9866,70.9543,70.9624,97254.0
2021-07-13 13:15:00,87.88,87.89,87.85,87.86,250552.0,70.9624,70.9705,70.9382,70.9463,250552.0
2021-07-13 13:20:00,87.85,87.89,87.85,87.88,148472.0,70.9382,70.9705,70.9382,70.9624,148472.0
2021-07-13 13:25:00,87.88,87.88,87.86,87.88,79060.0,70.9624,70.9624,70.9463,70.9624,79060.0
2021-07-13 13:30:00,87.87,87.88,87.85,87.85,201248.0,70.9543,70.9624,70.9382,70.9382,201248.0
2021-07-13 13:35:00,87.86,87.86,87.83,87.84,154415.0,70.9463,70.9463,70.922,70.9301,154415.0
2021-07-13 13:40:00,87.84,87.84,87.81,87.82,1713909.0,70.9301,70.9301,70.9059,70.914,1713909.0
2021-07-13 13:45:00,87.82,87.83,87.81,87.81,207363.0,70.914,70.922,70.9059,70.9059,207363.0
2021-07-13 13:50:00,87.81,87.81,87.79,87.8,367873.0,70.9059,70.9059,70.8897,70.8978,367873.0
2021-07-13 13:55:00,87.8,87.82,87.79,87.81,587616.0,70.8978,70.914,70.8897,70.9059,587616.0
2021-07-13 14:00:00,87.81,87.82,87.78,87.78,313766.0,70.9059,70.914,70.8817,70.8817,313766.0
2021-07-13 14:05:00,87.78,87.81,87.78,87.8,139494.0,70.8817,70.9059,70.8817,70.8978,139494.0
2021-07-13 14:10:00,87.81,87.82,87.78,87.81,396301.0,70.9059,70.914,70.8817,70.9059,396301.0
2021-07-13 14:15:00,87.81,87.82,87.8,87.82,255623.0,70.9059,70.914,70.8978,70.914,255623.0
2021-07-13 14:20:00,87.81,87.82,87.81,87.82,117493.0,70.9059,70.914,70.9059,70.914,117493.0
2021-07-13 14:25:00,87.82,87.86,87.82,87.85,299127.0,70.914,70.9463,70.914,70.9382,299127.0
2021-07-13 14:30:00,87.85,87.86,87.85,87.86,146257.0,70.9382,70.9463,70.9382,70.9463,146257.0
2021-07-13 14:35:00,87.86,87.86,87.85,87.86,285529.0,70.9463,70.9463,70.9382,70.9463,285529.0
2021-07-13 14:40:00,87.86,87.86,87.81,87.81,276730.0,70.9463,70.9463,70.9059,70.9059,276730.0
2021-07-13 14:45:00,87.81,87.82,87.79,87.81,228359.0,70.9059,70.914,70.8897,70.9059,228359.0
2021-07-13 14:50:00,87.81,87.81,87.79,87.79,205701.0,70.9059,70.9059,70.8897,70.8897,205701.0
2021-07-13 14:55:00,87.8,87.81,87.79,87.81,132554.0,70.8978,70.9059,70.8897,70.9059,132554.0
2021-07-13 15:00:00,87.81,87.82,87.8,87.81,156693.0,70.9059,70.914,70.8978,70.9059,156693.0
2021-07-13 15:05:00,87.81,87.82,87.79,87.8,493878.0,70.9059,70.914,70.8897,70.8978,493878.0
2021-07-13 15:10:00,87.8,87.81,87.79,87.81,194621.0,70.8978,70.9059,70.8897,70.9059,194621.0
2021-07-13 15:15:00,87.81,87.81,87.79,87.81,142107.0,70.9059,70.9059,70.8897,70.9059,142107.0
2021-07-13 15:20:00,87.81,87.81,87.8,87.81,81644.0,70.9059,70.9059,70.8978,70.9059,81644.0
2021-07-13 15:25:00,87.8,87.82,87.8,87.81,102652.0,70.8978,70.914,70.8978,70.9059,102652.0
2021-07-13 15:30:00,87.81,87.81,87.79,87.8,303192.0,70.9059,70.9059,70.8897,70.8978,303192.0
2021-07-13 15:35:00,87.8,87.82,87.79,87.81,187654.0,70.8978,70.914,70.8897,70.9059,187654.0
2021-07-13 15:40:00,87.81,87.83,87.81,87.81,336732.0,70.9059,70.922,70.9059,70.9059,336732.0
2021-07-13 15:45:00,87.81,87.82,87.78,87.78,622927.0,70.9059,70.914,70.8817,70.8817,622927.0
2021-07-13 15:50:00,87.78,87.79,87.76,87.76,808887.0,70.8817,70.8897,70.8655,70.8655,808887.0
2021-07-13 15:55:00,87.76,87.77,87.7,87.72,1658655.0,70.8655,70.8736,70.8171,70.8332,1658655.0
2021-07-14 09:30:00,87.81,87.88,87.79,87.87,532460.0,70.9059,70.9624,70.8897,70.9543,532460.0
2021-07-14 09:35:00,87.87,87.88,87.85,87.88,111599.0,70.9543,70.9624,70.9382,70.9624,111599.0
2021-07-14 09:40:00,87.88,87.88,87.86,87.87,406602.0,70.9624,70.9624,70.9463,70.9543,406602.0
2021-07-14 09:45:00,87.86,87.87,87.86,87.87,198198.0,70.9463,70.9543,70.9463,70.9543,198198.0
2021-07-14 09:50:00,87.87,87.87,87.86,87.87,20458.0,70.9543,70.9543,70.9463,70.9543,20458.0
2021-07-14 09:55:00,87.86,87.87,87.85,87.86,388339.0,70.9463,70.9543,70.9382,70.9463,388339.0
2021-07-14 10:00:00,87.86,87.87,87.85,87.87,149907.0,70.9463,70.9543,70.9382,70.9543,149907.0
2021-07-14 10:05:00,87.87,87.88,87.87,87.88,137189.0,70.9543,70.9624,70.9543,70.9624,137189.0
2021-07-14 10:10:00,87.88,87.88,87.87,87.87,611503.0,70.9624,70.9624,70.9543,70.9543,611503.0
2021-07-14 10:15:00,87.88,87.88,87.86,87.87,418536.0,70.9624,70.9624,70.9463,70.9543,418536.0
2021-07-14 10:20:00,87.87,87.87,87.84,87.84,333550.0,70.9543,70.9543,70.9301,70.9301,333550.0
2021-07-14 10:25:00,87.84,87.85,87.83,87.84,149322.0,70.9301,70.9382,70.922,70.9301,149322.0
2021-07-14 10:30:00,87.83,87.85,87.83,87.84,97284.0,70.922,70.9382,70.922,70.9301,97284.0
2021-07-14 10:35:00,87.84,87.85,87.81,87.82,98146.0,70.9301,70.9382,70.9059,70.914,98146.0
2021-07-14 10:40:00,87.82,87.84,87.81,87.81,347827.0,70.914,70.9301,70.9059,70.9059,347827.0
2021-07-14 10:45:00,87.81,87.83,87.8,87.83,433939.0,70.9059,70.922,70.8978,70.922,433939.0
2021-07-14 10:50:00,87.82,87.83,87.8,87.81,266788.0,70.914,70.922,70.8978,70.9059,266788.0
2021-07-14 10:55:00,87.8,87.81,87.79,87.8,81432.0,70.8978,70.9059,70.8897,70.8978,81432.0
2021-07-14 11:00:00,87.8,87.81,87.78,87.79,335826.0,70.8978,70.9059,70.8817,70.8897,335826.0
2021-07-14 11:05:00,87.78,87.79,87.78,87.79,26554.0,70.8817,70.8897,70.8817,70.8897,26554.0
2021-07-14 11:10:00,87.78,87.8,87.78,87.78,159170.0,70.8817,70.8978,70.8817,70.8817,159170.0
2021-07-14 11:15:00,87.79,87.8,87.78,87.8,116457.0,70.8897,70.8978,70.8817,70.8978,116457.0
2021-07-14 11:20:00,87.79,87.81,87.78,87.78,235758.0,70.8897,70.9059,70.8817,70.8817,235758.0
2021-07-14 11:25:00,87.78,87.79,87.75,87.76,139610.0,70.8817,70.8897,70.8574,70.8655,139610.0
2021-07-14 11:30:00,87.76,87.77,87.76,87.76,43645.0,70.8655,70.8736,70.8655,70.8655,43645.0
2021-07-14 11:35:00,87.76,87.77,87.74,87.75,220264.0,70.8655,70.8736,70.8494,70.8574,220264.0
2021-07-14 11:40:00,87.75,87.77,87.74,87.76,225056.0,70.8574,70.8736,70.8494,70.8655,225056.0
2021-07-14 11:45:00,87.76,87.77,87.76,87.77,49223.0,70.8655,70.8736,70.8655,70.8736,49223.0
2021-07-14 11:50:00,87.76,87.78,87.76,87.77,270230.0,70.8655,70.8817,70.8655,70.8736,270230.0
2021-07-14 11:55:00,87.78,87.78,87.76,87.78,189671.0,70.8817,70.8817,70.8655,70.8817,189671.0
2021-07-14 12:00:00,87.77,87.82,87.77,87.81,179289.0,70.8736,70.914,70.8736,70.9059,179289.0
2021-07-14 12:05:00,87.82,87.82,87.8,87.8,32835.0,70.914,70.914,70.8978,70.8978,32835.0
2021-07-14 12:10:00,87.8,87.81,87.79,87.8,332380.0,70.8978,70.9059,70.8897,70.8978,332380.0
2021-07-14 12:15:00,87.8,87.81,87.79,87.81,157240.0,70.8978,70.9059,70.8897,70.9059,157240.0
2021-07-14 12:20:00,87.81,87.81,87.8,87.8,149281.0,70.9059,70.9059,70.8978,70.8978,149281.0
2021-07-14 12:25:00,87.8,87.81,87.79,87.8,55344.0,70.8978,70.9059,70.8897,70.8978,55344.0
2021-07-14 12:30:00,87.8,87.8,87.79,87.8,35219.0,70.8978,70.8978,70.8897,70.8978,35219.0
2021-07-14 12:35:00,87.79,87.8,87.79,87.8,41134.0,70.8897,70.8978,70.8897,70.8978,41134.0
2021-07-14 12:40:00,87.79,87.8,87.79,87.8,87427.0,70.8897,70.8978,70.8897,70.8978,87427.0
2021-07-14 12:45:00,87.8,87.8,87.79,87.79,64006.0,70.8978,70.8978,70.8897,70.8897,64006.0
2021-07-14 12:50:00,87.79,87.8,87.79,87.79,14858.0,70.8897,70.8978,70.8897,70.8897,14858.0
2021-07-14 12:55:00,87.8,87.8,87.79,87.79,23166.0,70.8978,70.8978,70.8897,70.8897,23166.0
2021-07-14 13:00:00,87.8,87.8,87.79,87.8,12626.0,70.8978,70.8978,70.8897,70.8978,12626.0
2021-07-14 13:05:00,87.79,87.8,87.79,87.79,58337.0,70.8897,70.8978,70.8897,70.8897,58337.0
2021-07-14 13:10:00,87.79,87.79,87.78,87.78,106259.0,70.8897,70.8897,70.8817,70.8817,106259.0
2021-07-14 13:15:00,87.79,87.79,87.78,87.78,73079.0,70.8897,70.8897,70.8817,70.8817,73079.0
2021-07-14 13:20:00,87.78,87.78,87.77,87.77,30596.0,70.8817,70.8817,70.8736,70.8736,30596.0
2021-07-14 13:25:00,87.77,87.78,87.77,87.78,15907.0,70.8736,70.8817,70.8736,70.8817,15907.0
2021-07-14 13:30:00,87.78,87.79,87.77,87.79,53729.0,70.8817,70.8897,70.8736,70.8897,53729.0
2021-07-14 13:35:00,87.79,87.8,87.78,87.8,50680.0,70.8897,70.8978,70.8817,70.8978,50680.0
2021-07-14 13:40:00,87.8,87.8,87.79,87.8,18126.0,70.8978,70.8978,70.8897,70.8978,18126.0
2021-07-14 13:45:00,87.8,87.8,87.79,87.79,27625.0,70.8978,70.8978,70.8897,70.8897,27625.0
2021-07-14 13:50:00,87.8,87.8,87.79,87.8,21765.0,70.8978,70.8978,70.8897,70.8978,21765.0
2021-07-14 13:55:00,87.79,87.81,87.79,87.81,69156.0,70.8897,70.9059,70.8897,70.9059,69156.0
2021-07-14 14:00:00,87.8,87.82,87.8,87.81,22278.0,70.8978,70.914,70.8978,70.9059,22278.0
2021-07-14 14:05:00,87.82,87.82,87.81,87.81,8541.0,70.914,70.914,70.9059,70.9059,8541.0
2021-07-14 14:10:00,87.81,87.82,87.81,87.81,13188.0,70.9059,70.914,70.9059,70.9059,13188.0
2021-07-14 14:15:00,87.81,87.82,87.81,87.82,19946.0,70.9059,70.914,70.9059,70.914,19946.0
2021-07-14 14:20:00,87.81,87.83,87.81,87.83,146224.0,70.9059,70.922,70.9059,70.922,146224.0
2021-07-14 14:25:00,87.82,87.83,87.82,87.82,9082.0,70.914,70.922,70.914,70.914,9082.0
2021-07-14 14:30:00,87.82,87.83,87.82,87.83,13800.0,70.914,70.922,70.914,70.922,13800.0
2021-07-14 14:35:00,87.82,87.83,87.82,87.83,94548.0,70.914,70.922,70.914,70.922,94548.0
2021-07-14 14:40:00,87.82,87.83,87.82,87.83,19753.0,70.914,70.922,70.914,70.922,19753.0
2021-07-14 14:45:00,87.82,87.83,87.82,87.82,108711.0,70.914,70.922,70.914,70.914,108711.0
2021-07-14 14:50:00,87.82,87.83,87.82,87.82,88712.0,70.914,70.922,70.914,70.914,88712.0
2021-07-14 14:55:00,87.82,87.83,87.81,87.82,140621.0,70.914,70.922,70.9059,70.914,140621.0
2021-07-14 15:00:00,87.81,87.82,87.81,87.82,168361.0,70.9059,70.914,70.9059,70.914,168361.0
2021-07-14 15:05:00,87.82,87.82,87.81,87.81,174570.0,70.914,70.914,70.9059,70.9059,174570.0
2021-07-14 15:10:00,87.81,87.82,87.81,87.82,19070.0,70.9059,70.914,70.9059,70.914,19070.0
2021-07-14 15:15:00,87.81,87.82,87.81,87.81,77303.0,70.9059,70.914,70.9059,70.9059,77303.0
2021-07-14 15:20:00,87.81,87.82,87.81,87.81,16932.0,70.9059,70.914,70.9059,70.9059,16932.0
2021-07-14 15:25:00,87.81,87.83,87.81,87.82,274582.0,70.9059,70.922,70.9059,70.914,274582.0
2021-07-14 15:30:00,87.82,87.83,87.82,87.83,26038.0,70.914,70.922,70.914,70.922,26038.0
2021-07-14 15:35:00,87.82,87.83,87.82,87.83,33412.0,70.914,70.922,70.914,70.922,33412.0
2021-07-14 15:40:00,87.83,87.83,87.82,87.82,61162.0,70.922,70.922,70.914,70.914,61162.0
2021-07-14 15:45:00,87.82,87.83,87.82,87.83,185851.0,70.914,70.922,70.914,70.922,185851.0
2021-07-14 15:50:00,87.82,87.85,87.82,87.84,302082.0,70.914,70.9382,70.914,70.9301,302082.0
2021-07-14 15:55:00,87.84,87.85,87.83,87.84,1163369.0,70.9301,70.9382,70.922,70.9301,1163369.0
2021-07-15 09:30:00,87.77,87.81,87.76,87.78,70797.0,70.8736,70.9059,70.8655,70.8817,70797.0
2021-07-15 09:35:00,87.77,87.8,87.76,87.76,268079.0,70.8736,70.8978,70.8655,70.8655,268079.0
2021-07-15 09:40:00,87.76,87.77,87.72,87.75,460474.0,70.8655,70.8736,70.8332,70.8574,460474.0
2021-07-15 09:45:00,87.74,87.77,87.74,87.77,768781.0,70.8494,70.8736,70.8494,70.8736,768781.0
2021-07-15 09:50:00,87.77,87.77,87.73,87.73,237126.0,70.8736,70.8736,70.8413,70.8413,237126.0
2021-07-15 09:55:00,87.73,87.79,87.73,87.79,222910.0,70.8413,70.8897,70.8413,70.8897,222910.0
2021-07-15 10:00:00,87.79,87.8,87.78,87.8,184773.0,70.8897,70.8978,70.8817,70.8978,184773.0
2021-07-15 10:05:00,87.79,87.8,87.79,87.8,106377.0,70.8897,70.8978,70.8897,70.8978,106377.0
2021-07-15 10:10:00,87.8,87.81,87.78,87.78,277977.0,70.8978,70.9059,70.8817,70.8817,277977.0
2021-07-15 10:15:00,87.79,87.79,87.77,87.78,146330.0,70.8897,70.8897,70.8736,70.8817,146330.0
2021-07-15 10:20:00,87.78,87.78,87.75,87.77,243289.0,70.8817,70.8817,70.8574,70.8736,243289.0
2021-07-15 10:25:00,87.77,87.77,87.71,87.72,292951.0,70.8736,70.8736,70.8251,70.8332,292951.0
2021-07-15 10:30:00,87.72,87.76,87.72,87.76,239586.0,70.8332,70.8655,70.8332,70.8655,239586.0
2021-07-15 10:35:00,87.75,87.76,87.74,87.75,351283.0,70.8574,70.8655,70.8494,70.8574,351283.0
2021-07-15 10:40:00,87.75,87.75,87.72,87.72,180928.0,70.8574,70.8574,70.8332,70.8332,180928.0
2021-07-15 10:45:00,87.72,87.74,87.71,87.73,121778.0,70.8332,70.8494,70.8251,70.8413,121778.0
2021-07-15 10:50:00,87.73,87.75,87.71,87.75,236208.0,70.8413,70.8574,70.8251,70.8574,236208.0
2021-07-15 10:55:00,87.74,87.75,87.74,87.74,91677.0,70.8494,70.8574,70.8494,70.8494,91677.0
2021-07-15 11:00:00,87.74,87.75,87.72,87.73,82337.0,70.8494,70.8574,70.8332,70.8413,82337.0
2021-07-15 11:05:00,87.73,87.76,87.72,87.75,223272.0,70.8413,70.8655,70.8332,70.8574,223272.0
2021-07-15 11:10:00,87.75,87.76,87.74,87.76,186418.0,70.8574,70.8655,70.8494,70.8655,186418.0
2021-07-15 11:15:00,87.76,87.76,87.74,87.75,76856.0,70.8655,70.8655,70.8494,70.8574,76856.0
2021-07-15 11:20:00,87.74,87.75,87.74,87.74,31999.0,70.8494,70.8574,70.8494,70.8494,31999.0
2021-07-15 11:25:00,87.75,87.75,87.74,87.75,59730.0,70.8574,70.8574,70.8494,70.8574,59730.0
2021-07-15 11:30:00,87.75,87.78,87.74,87.78,195085.0,70.8574,70.8817,70.8494,70.8817,195085.0
2021-07-15 11:35:00,87.78,87.78,87.77,87.77,198863.0,70.8817,70.8817,70.8736,70.8736,198863.0
2021-07-15 11:40:00,87.77,87.77,87.74,87.74,209916.0,70.8736,70.8736,70.8494,70.8494,209916.0
2021-07-15 11:45:00,87.74,87.75,87.74,87.75,329723.0,70.8494,70.8574,70.8494,70.8574,329723.0
2021-07-15 11:50:00,87.75,87.76,87.73,87.73,404820.0,70.8574,70.8655,70.8413,70.8413,404820.0
2021-07-15 11:55:00,87.73,87.74,87.73,87.73,34205.0,70.8413,70.8494,70.8413,70.8413,34205.0
2021-07-15 12:00:00,87.73,87.74,87.72,87.72,68639.0,70.8413,70.8494,70.8332,70.8332,68639.0
2021-07-15 12:05:00,87.72,87.73,87.72,87.72,29052.0,70.8332,70.8413,70.8332,70.8332,29052.0
2021-07-15 12:10:00,87.72,87.73,87.72,87.73,39685.0,70.8332,70.8413,70.8332,70.8413,39685.0
2021-07-15 12:15:00,87.73,87.74,87.72,87.74,32836.0,70.8413,70.8494,70.8332,70.8494,32836.0
2021-07-15 12:20:00,87.74,87.75,87.73,87.75,20049.0,70.8494,70.8574,70.8413,70.8574,20049.0
2021-07-15 12:25:00,87.75,87.77,87.75,87.77,45500.0,70.8574,70.8736,70.8574,70.8736,45500.0
2021-07-15 12:30:00,87.77,87.77,87.75,87.75,110894.0,70.8736,70.8736,70.8574,70.8574,110894.0
2021-07-15 12:35:00,87.75,87.76,87.75,87.76,26180.0,70.8574,70.8655,70.8574,70.8655,26180.0
2021-07-15 12:40:00,87.76,87.76,87.75,87.76,146651.0,70.8655,70.8655,70.8574,70.8655,146651.0
2021-07-15 12:45:00,87.76,87.76,87.75,87.76,7682.0,70.8655,70.8655,70.8574,70.8655,7682.0
2021-07-15 12:50:00,87.75,87.76,87.75,87.76,12310.0,70.8574,70.8655,70.8574,70.8655,12310.0
2021-07-15 12:55:00,87.76,87.76,87.75,87.76,19597.0,70.8655,70.8655,70.8574,70.8655,19597.0
2021-07-15 13:00:00,87.75,87.76,87.74,87.75,16887.0,70.8574,70.8655,70.8494,70.8574,16887.0
2021-07-15 13:05:00,87.74,87.77,87.74,87.77,277101.0,70.8494,70.8736,70.8494,70.8736,277101.0
2021-07-15 13:10:00,87.77,87.77,87.74,87.75,141301.0,70.8736,70.8736,70.8494,70.8574,141301.0
2021-07-15 13:15:00,87.75,87.77,87.74,87.76,92832.0,70.8574,70.8736,70.8494,70.8655,92832.0
2021-07-15 13:20:00,87.75,87.76,87.75,87.76,36561.0,70.8574,70.8655,70.8574,70.8655,36561.0
2021-07-15 13:25:00,87.76,87.77,87.75,87.77,36618.0,70.8655,70.8736,70.8574,70.8736,36618.0
2021-07-15 13:30:00,87.76,87.77,87.74,87.75,102447.0,70.8655,70.8736,70.8494,70.8574,102447.0
2021-07-15 13:35:00,87.75,87.76,87.74,87.75,86679.0,70.8574,70.8655,70.8494,70.8574,86679.0
2021-07-15 13:40:00,87.75,87.75,87.72,87.73,313163.0,70.8574,70.8574,70.8332,70.8413,313163.0
2021-07-15 13:45:00,87.72,87.74,87.72,87.73,99380.0,70.8332,70.8494,70.8332,70.8413,99380.0
2021-07-15 13:50:00,87.73,87.74,87.72,87.73,60627.0,70.8413,70.8494,70.8332,70.8413,60627.0
2021-07-15 13:55:00,87.73,87.73,87.72,87.73,142656.0,70.8413,70.8413,70.8332,70.8413,142656.0
2021-07-15 14:00:00,87.72,87.74,87.72,87.74,68713.0,70.8332,70.8494,70.8332,70.8494,68713.0
2021-07-15 14:05:00,87.74,87.76,87.73,87.75,288473.0,70.8494,70.8655,70.8413,70.8574,288473.0
2021-07-15 14:10:00,87.75,87.76,87.74,87.76,145755.0,70.8574,70.8655,70.8494,70.8655,145755.0
2021-07-15 14:15:00,87.76,87.77,87.75,87.75,369752.0,70.8655,70.8736,70.8574,70.8574,369752.0
2021-07-15 14:20:00,87.76,87.77,87.75,87.77,266014.0,70.8655,70.8736,70.8574,70.8736,266014.0
2021-07-15 14:25:00,87.77,87.77,87.75,87.75,416191.0,70.8736,70.8736,70.8574,70.8574,416191.0
2021-07-15 14:30:00,87.75,87.75,87.73,87.73,294476.0,70.8574,70.8574,70.8413,70.8413,294476.0
2021-07-15 14:35:00,87.74,87.74,87.72,87.73,296254.0,70.8494,70.8494,70.8332,70.8413,296254.0
2021-07-15 14:40:00,87.73,87.73,87.72,87.73,169440.0,70.8413,70.8413,70.8332,70.8413,169440.0
2021-07-15 14:45:00,87.73,87.74,87.72,87.73,48914.0,70.8413,70.8494,70.8332,70.8413,48914.0
2021-07-15 14:50:00,87.73,87.75,87.73,87.75,34996.0,70.8413,70.8574,70.8413,70.8574,34996.0
2021-07-15 14:55:00,87.75,87.78,87.74,87.77,180675.0,70.8574,70.8817,70.8494,70.8736,180675.0
2021-07-15 15:00:00,87.78,87.79,87.77,87.78,83398.0,70.8817,70.8897,70.8736,70.8817,83398.0
2021-07-15 15:05:00,87.78,87.78,87.77,87.77,32101.0,70.8817,70.8817,70.8736,70.8736,32101.0
2021-07-15 15:10:00,87.77,87.78,87.76,87.76,243609.0,70.8736,70.8817,70.8655,70.8655,243609.0
2021-07-15 15:15:00,87.77,87.77,87.75,87.76,185067.0,70.8736,70.8736,70.8574,70.8655,185067.0
2021-07-15 15:20:00,87.76,87.77,87.76,87.77,21767.0,70.8655,70.8736,70.8655,70.8736,21767.0
2021-07-15 15:25:00,87.76,87.78,87.76,87.78,45253.0,70.8655,70.8817,70.8655,70.8817,45253.0
2021-07-15 15:30:00,87.77,87.78,87.77,87.78,91347.0,70.8736,70.8817,70.8736,70.8817,91347.0
2021-07-15 15:35:00,87.78,87.79,87.77,87.78,235182.0,70.8817,70.8897,70.8736,70.8817,235182.0
2021-07-15 15:40:00,87.78,87.8,87.77,87.8,288493.0,70.8817,70.8978,70.8736,70.8978,288493.0
2021-07-15 15:45:00,87.8,87.81,87.8,87.81,299479.0,70.8978,70.9059,70.8978,70.9059,299479.0
2021-07-15 15:50:00,87.81,87.82,87.8,87.8,496051.0,70.9059,70.914,70.8978,70.8978,496051.0
2021-07-15 15:55:00,87.81,87.82,87.79,87.8,1181577.0,70.9059,70.914,70.8897,70.8978,1181577.0
2021-07-16 09:30:00,87.84,87.84,87.79,87.81,430139.0,70.9301,70.9301,70.8897,70.9059,430139.0
2021-07-16 09:35:00,87.81,87.81,87.79,87.8,101048.0,70.9059,70.9059,70.8897,70.8978,101048.0
2021-07-16 09:40:00,87.79,87.8,87.78,87.79,208363.0,70.8897,70.8978,70.8817,70.8897,208363.0
2021-07-16 09:45:00,87.79,87.8,87.78,87.8,403247.0,70.8897,70.8978,70.8817,70.8978,403247.0
2021-07-16 09:50:00,87.8,87.8,87.78,87.79,167552.0,70.8978,70.8978,70.8817,70.8897,167552.0
2021-07-16 09:55:00,87.8,87.8,87.78,87.79,146891.0,70.8978,70.8978,70.8817,70.8897,146891.0
2021-07-16 10:00:00,87.8,87.8,87.77,87.77,66211.0,70.8978,70.8978,70.8736,70.8736,66211.0
2021-07-16 10:05:00,87.78,87.79,87.76,87.77,28428.0,70.8817,70.8897,70.8655,70.8736,28428.0
2021-07-16 10:10:00,87.76,87.77,87.74,87.75,236842.0,70.8655,70.8736,70.8494,70.8574,236842.0
2021-07-16 10:15:00,87.76,87.76,87.75,87.76,60363.0,70.8655,70.8655,70.8574,70.8655,60363.0
2021-07-16 10:20:00,87.76,87.76,87.73,87.75,110100.0,70.8655,70.8655,70.8413,70.8574,110100.0
2021-07-16 10:25:00,87.75,87.76,87.73,87.74,241210.0,70.8574,70.8655,70.8413,70.8494,241210.0
2021-07-16 10:30:00,87.75,87.79,87.74,87.78,296314.0,70.8574,70.8897,70.8494,70.8817,296314.0
2021-07-16 10:35:00,87.78,87.78,87.76,87.78,76260.0,70.8817,70.8817,70.8655,70.8817,76260.0
2021-07-16 10:40:00,87.78,87.78,87.75,87.76,132309.0,70.8817,70.8817,70.8574,70.8655,132309.0
2021-07-16 10:45:00,87.75,87.76,87.75,87.76,78642.0,70.8574,70.8655,70.8574,70.8655,78642.0
2021-07-16 10:50:00,87.76,87.77,87.75,87.77,83905.0,70.8655,70.8736,70.8574,70.8736,83905.0
2021-07-16 10:55:00,87.77,87.78,87.76,87.78,136337.0,70.8736,70.8817,70.8655,70.8817,136337.0
2021-07-16 11:00:00,87.78,87.78,87.76,87.76,145273.0,70.8817,70.8817,70.8655,70.8655,145273.0
2021-07-16 11:05:00,87.77,87.77,87.75,87.76,143455.0,70.8736,70.8736,70.8574,70.8655,143455.0
2021-07-16 11:10:00,87.76,87.76,87.75,87.76,57064.0,70.8655,70.8655,70.8574,70.8655,57064.0
2021-07-16 11:15:00,87.76,87.76,87.75,87.76,109323.0,70.8655,70.8655,70.8574,70.8655,109323.0
2021-07-16 11:20:00,87.76,87.76,87.74,87.74,121848.0,70.8655,70.8655,70.8494,70.8494,121848.0
2021-07-16 11:25:00,87.74,87.75,87.74,87.74,58343.0,70.8494,70.8574,70.8494,70.8494,58343.0
2021-07-16 11:30:00,87.74,87.74,87.72,87.73,412874.0,70.8494,70.8494,70.8332,70.8413,412874.0
2021-07-16 11:35:00,87.73,87.74,87.73,87.73,122086.0,70.8413,70.8494,70.8413,70.8413,122086.0
2021-07-16 11:40:00,87.73,87.74,87.72,87.73,55613.0,70.8413,70.8494,70.8332,70.8413,55613.0
2021-07-16 11:45:00,87.73,87.74,87.72,87.73,148847.0,70.8413,70.8494,70.8332,70.8413,148847.0
2021-07-16 11:50:00,87.73,87.76,87.72,87.75,114703.0,70.8413,70.8655,70.8332,70.8574,114703.0
2021-07-16 11:55:00,87.76,87.77,87.75,87.75,30635.0,70.8655,70.8736,70.8574,70.8574,30635.0
2021-07-16 12:00:00,87.76,87.76,87.75,87.76,14731.0,70.8655,70.8655,70.8574,70.8655,14731.0
2021-07-16 12:05:00,87.76,87.77,87.74,87.75,395527.0,70.8655,70.8736,70.8494,70.8574,395527.0
2021-07-16 12:10:00,87.75,87.76,87.74,87.75,191418.0,70.8574,70.8655,70.8494,70.8574,191418.0
2021-07-16 12:15:00,87.74,87.75,87.74,87.74,9925.0,70.8494,70.8574,70.8494,70.8494,9925.0
2021-07-16 12:20:00,87.74,87.75,87.74,87.74,28718.0,70.8494,70.8574,70.8494,70.8494,28718.0
2021-07-16 12:25:00,87.74,87.74,87.72,87.72,102600.0,70.8494,70.8494,70.8332,70.8332,102600.0
2021-07-16 12:30:00,87.72,87.73,87.72,87.73,24515.0,70.8332,70.8413,70.8332,70.8413,24515.0
2021-07-16 12:35:00,87.73,87.75,87.72,87.75,214972.0,70.8413,70.8574,70.8332,70.8574,214972.0
2021-07-16 12:40:00,87.74,87.75,87.73,87.75,46110.0,70.8494,70.8574,70.8413,70.8574,46110.0
2021-07-16 12:45:00,87.75,87.76,87.74,87.76,33655.0,70.8574,70.8655,70.8494,70.8655,33655.0
2021-07-16 12:50:00,87.76,87.77,87.75,87.76,32584.0,70.8655,70.8736,70.8574,70.8655,32584.0
2021-07-16 12:55:00,87.77,87.77,87.76,87.77,30925.0,70.8736,70.8736,70.8655,70.8736,30925.0
2021-07-16 13:00:00,87.77,87.77,87.76,87.77,15554.0,70.8736,70.8736,70.8655,70.8736,15554.0
2021-07-16 13:05:00,87.77,87.78,87.76,87.78,61385.0,70.8736,70.8817,70.8655,70.8817,61385.0
2021-07-16 13:10:00,87.78,87.79,87.77,87.78,254548.0,70.8817,70.8897,70.8736,70.8817,254548.0
2021-07-16 13:15:00,87.78,87.78,87.77,87.78,18043.0,70.8817,70.8817,70.8736,70.8817,18043.0
2021-07-16 13:20:00,87.77,87.78,87.77,87.78,38225.0,70.8736,70.8817,70.8736,70.8817,38225.0
2021-07-16 13:25:00,87.78,87.78,87.75,87.76,153019.0,70.8817,70.8817,70.8574,70.8655,153019.0
2021-07-16 13:30:00,87.76,87.76,87.75,87.76,21079.0,70.8655,70.8655,70.8574,70.8655,21079.0
2021-07-16 13:35:00,87.76,87.76,87.74,87.75,76249.0,70.8655,70.8655,70.8494,70.8574,76249.0
2021-07-16 13:40:00,87.76,87.76,87.75,87.75,13136.0,70.8655,70.8655,70.8574,70.8574,13136.0
2021-07-16 13:45:00,87.76,87.76,87.75,87.76,25585.0,70.8655,70.8655,70.8574,70.8655,25585.0
2021-07-16 13:50:00,87.76,87.76,87.75,87.76,64887.0,70.8655,70.8655,70.8574,70.8655,64887.0
2021-07-16 13:55:00,87.76,87.76,87.75,87.76,20868.0,70.8655,70.8655,70.8574,70.8655,20868.0
2021-07-16 14:00:00,87.76,87.76,87.74,87.74,70400.0,70.8655,70.8655,70.8494,70.8494,70400.0
2021-07-16 14:05:00,87.75,87.75,87.73,87.74,58089.0,70.8574,70.8574,70.8413,70.8494,58089.0
2021-07-16 14:10:00,87.74,87.75,87.73,87.74,806672.0,70.8494,70.8574,70.8413,70.8494,806672.0
2021-07-16 14:15:00,87.73,87.74,87.73,87.73,66355.0,70.8413,70.8494,70.8413,70.8413,66355.0
2021-07-16 14:20:00,87.73,87.74,87.73,87.73,82613.0,70.8413,70.8494,70.8413,70.8413,82613.0
2021-07-16 14:25:00,87.73,87.74,87.72,87.72,85479.0,70.8413,70.8494,70.8332,70.8332,85479.0
2021-07-16 14:30:00,87.72,87.73,87.7,87.7,147429.0,70.8332,70.8413,70.8171,70.8171,147429.0
2021-07-16 14:35:00,87.7,87.71,87.68,87.7,127750.0,70.8171,70.8251,70.8009,70.8171,127750.0
2021-07-16 14:40:00,87.7,87.7,87.69,87.7,67511.0,70.8171,70.8171,70.809,70.8171,67511.0
2021-07-16 14:45:00,87.7,87.71,87.69,87.7,223836.0,70.8171,70.8251,70.809,70.8171,223836.0
2021-07-16 14:50:00,87.7,87.72,87.7,87.71,94284.0,70.8171,70.8332,70.8171,70.8251,94284.0
2021-07-16 14:55:00,87.72,87.72,87.71,87.72,715572.0,70.8332,70.8332,70.8251,70.8332,715572.0
2021-07-16 15:00:00,87.72,87.72,87.69,87.69,64157.0,70.8332,70.8332,70.809,70.809,64157.0
2021-07-16 15:05:00,87.69,87.7,87.67,87.7,220048.0,70.809,70.8171,70.7928,70.8171,220048.0
2021-07-16 15:10:00,87.69,87.7,87.67,87.68,96788.0,70.809,70.8171,70.7928,70.8009,96788.0
2021-07-16 15:15:00,87.68,87.7,87.67,87.7,132962.0,70.8009,70.8171,70.7928,70.8171,132962.0
2021-07-16 15:20:00,87.7,87.7,87.67,87.67,158448.0,70.8171,70.8171,70.7928,70.7928,158448.0
2021-07-16 15:25:00,87.67,87.68,87.66,87.66,95487.0,70.7928,70.8009,70.7848,70.7848,95487.0
2021-07-16 15:30:00,87.66,87.67,87.64,87.66,155706.0,70.7848,70.7928,70.7686,70.7848,155706.0
2021-07-16 15:35:00,87.66,87.66,87.64,87.66,271848.0,70.7848,70.7848,70.7686,70.7848,271848.0
2021-07-16 15:40:00,87.66,87.68,87.66,87.67,171770.0,70.7848,70.8009,70.7848,70.7928,171770.0
2021-07-16 15:45:00,87.67,87.67,87.66,87.66,273639.0,70.7928,70.7928,70.7848,70.7848,273639.0
2021-07-16 15:50:00,87.67,87.68,87.66,87.67,738794.0,70.7928,70.8009,70.7848,70.7928,738794.0
2021-07-16 15:55:00,87.67,87.68,87.66,87.67,958100.0,70.7928,70.8009,70.7848,70.7928,958100.0
2021-07-19 09:30:00,87.46,87.49,87.36,87.37,289848.0,70.6233,70.6475,70.5425,70.5506,289848.0
2021-07-19 09:35:00,87.37,87.41,87.35,87.4,184179.0,70.5506,70.5829,70.5344,70.5748,184179.0
2021-07-19 09:40:00,87.41,87.44,87.36,87.42,243908.0,70.5829,70.6071,70.5425,70.591,243908.0
2021-07-19 09:45:00,87.42,87.43,87.36,87.36,291147.0,70.591,70.599,70.5425,70.5425,291147.0
2021-07-19 09:50:00,87.36,87.37,87.27,87.28,648671.0,70.5425,70.5506,70.4698,70.4779,648671.0
2021-07-19 09:55:00,87.28,87.33,87.26,87.3,1038495.0,70.4779,70.5183,70.4618,70.4941,1038495.0
2021-07-19 10:00:00,87.3,87.33,87.28,87.31,550222.0,70.4941,70.5183,70.4779,70.5021,550222.0
2021-07-19 10:05:00,87.31,87.33,87.29,87.3,488964.0,70.5021,70.5183,70.486,70.4941,488964.0
2021-07-19 10:10:00,87.3,87.31,87.29,87.3,196410.0,70.4941,70.5021,70.486,70.4941,196410.0
2021-07-19 10:15:00,87.3,87.31,87.23,87.23,691247.0,70.4941,70.5021,70.4375,70.4375,691247.0
2021-07-19 10:20:00,87.23,87.26,87.21,87.23,322807.0,70.4375,70.4618,70.4214,70.4375,322807.0
2021-07-19 10:25:00,87.23,87.32,87.23,87.31,577261.0,70.4375,70.5102,70.4375,70.5021,577261.0
2021-07-19 10:30:00,87.31,87.31,87.27,87.3,313772.0,70.5021,70.5021,70.4698,70.4941,313772.0
2021-07-19 10:35:00,87.29,87.3,87.26,87.28,105305.0,70.486,70.4941,70.4618,70.4779,105305.0
2021-07-19 10:40:00,87.28,87.33,87.27,87.33,122281.0,70.4779,70.5183,70.4698,70.5183,122281.0
2021-07-19 10:45:00,87.32,87.34,87.32,87.34,121449.0,70.5102,70.5264,70.5102,70.5264,121449.0
2021-07-19 10:50:00,87.35,87.35,87.32,87.33,171147.0,70.5344,70.5344,70.5102,70.5183,171147.0
2021-07-19 10:55:00,87.32,87.34,87.29,87.34,204744.0,70.5102,70.5264,70.486,70.5264,204744.0
2021-07-19 11:00:00,87.34,87.43,87.33,87.41,459157.0,70.5264,70.599,70.5183,70.5829,459157.0
2021-07-19 11:05:00,87.4,87.41,87.39,87.4,413383.0,70.5748,70.5829,70.5667,70.5748,413383.0
2021-07-19 11:10:00,87.4,87.4,87.37,87.37,166908.0,70.5748,70.5748,70.5506,70.5506,166908.0
2021-07-19 11:15:00,87.38,87.39,87.33,87.34,111802.0,70.5587,70.5667,70.5183,70.5264,111802.0
2021-07-19 11:20:00,87.33,87.34,87.28,87.3,226346.0,70.5183,70.5264,70.4779,70.4941,226346.0
2021-07-19 11:25:00,87.3,87.35,87.29,87.33,752955.0,70.4941,70.5344,70.486,70.5183,752955.0
2021-07-19 11:30:00,87.33,87.35,87.31,87.34,521133.0,70.5183,70.5344,70.5021,70.5264,521133.0
2021-07-19 11:35:00,87.34,87.35,87.33,87.34,252439.0,70.5264,70.5344,70.5183,70.5264,252439.0
2021-07-19 11:40:00,87.34,87.36,87.33,87.33,1707244.0,70.5264,70.5425,70.5183,70.5183,1707244.0
2021-07-19 11:45:00,87.33,87.34,87.3,87.3,174503.0,70.5183,70.5264,70.4941,70.4941,174503.0
2021-07-19 11:50:00,87.31,87.31,87.26,87.28,2108588.0,70.5021,70.5021,70.4618,70.4779,2108588.0
2021-07-19 11:55:00,87.28,87.29,87.27,87.29,434425.0,70.4779,70.486,70.4698,70.486,434425.0
2021-07-19 12:00:00,87.28,87.29,87.2,87.2,722168.0,70.4779,70.486,70.4133,70.4133,722168.0
2021-07-19 12:05:00,87.2,87.23,87.2,87.22,739602.0,70.4133,70.4375,70.4133,70.4295,739602.0
2021-07-19 12:10:00,87.21,87.23,87.21,87.23,226054.0,70.4214,70.4375,70.4214,70.4375,226054.0
2021-07-19 12:15:00,87.23,87.23,87.21,87.22,1057201.0,70.4375,70.4375,70.4214,70.4295,1057201.0
2021-07-19 12:20:00,87.22,87.23,87.21,87.23,300921.0,70.4295,70.4375,70.4214,70.4375,300921.0
2021-07-19 12:25:00,87.23,87.24,87.21,87.22,215599.0,70.4375,70.4456,70.4214,70.4295,215599.0
2021-07-19 12:30:00,87.21,87.22,87.16,87.17,305182.0,70.4214,70.4295,70.381,70.3891,305182.0
2021-07-19 12:35:00,87.16,87.17,87.14,87.14,647881.0,70.381,70.3891,70.3649,70.3649,647881.0
2021-07-19 12:40:00,87.15,87.15,87.13,87.13,694631.0,70.3729,70.3729,70.3568,70.3568,694631.0
2021-07-19 12:45:00,87.13,87.14,87.11,87.12,699517.0,70.3568,70.3649,70.3406,70.3487,699517.0
2021-07-19 12:50:00,87.12,87.12,87.1,87.12,418708.0,70.3487,70.3487,70.3326,70.3487,418708.0
2021-07-19 12:55:00,87.11,87.12,87.08,87.08,741631.0,70.3406,70.3487,70.3164,70.3164,741631.0
2021-07-19 13:00:00,87.08,87.1,87.08,87.09,307689.0,70.3164,70.3326,70.3164,70.3245,307689.0
2021-07-19 13:05:00,87.09,87.12,87.08,87.11,1147677.0,70.3245,70.3487,70.3164,70.3406,1147677.0
2021-07-19 13:10:00,87.12,87.13,87.11,87.11,432261.0,70.3487,70.3568,70.3406,70.3406,432261.0
2021-07-19 13:15:00,87.12,87.13,87.11,87.13,344544.0,70.3487,70.3568,70.3406,70.3568,344544.0
2021-07-19 13:20:00,87.13,87.13,87.11,87.12,293389.0,70.3568,70.3568,70.3406,70.3487,293389.0
2021-07-19 13:25:00,87.12,87.12,87.06,87.06,3349419.0,70.3487,70.3487,70.3003,70.3003,3349419.0
2021-07-19 13:30:00,87.06,87.08,87.05,87.06,684370.0,70.3003,70.3164,70.2922,70.3003,684370.0
2021-07-19 13:35:00,87.06,87.09,87.06,87.09,202874.0,70.3003,70.3245,70.3003,70.3245,202874.0
2021-07-19 13:40:00,87.08,87.09,87.07,87.08,220509.0,70.3164,70.3245,70.3083,70.3164,220509.0
2021-07-19 13:45:00,87.08,87.1,87.07,87.08,482517.0,70.3164,70.3326,70.3083,70.3164,482517.0
2021-07-19 13:50:00,87.07,87.08,87.06,87.08,602548.0,70.3083,70.3164,70.3003,70.3164,602548.0
2021-07-19 13:55:00,87.08,87.1,87.07,87.08,397732.0,70.3164,70.3326,70.3083,70.3164,397732.0
2021-07-19 14:00:00,87.08,87.1,87.06,87.09,348374.0,70.3164,70.3326,70.3003,70.3245,348374.0
2021-07-19 14:05:00,87.09,87.1,87.06,87.06,243850.0,70.3245,70.3326,70.3003,70.3003,243850.0
2021-07-19 14:10:00,87.06,87.07,87.06,87.06,229323.0,70.3003,70.3083,70.3003,70.3003,229323.0
2021-07-19 14:15:00,87.06,87.08,87.05,87.07,354404.0,70.3003,70.3164,70.2922,70.3083,354404.0
2021-07-19 14:20:00,87.08,87.08,87.07,87.07,489916.0,70.3164,70.3164,70.3083,70.3083,489916.0
2021-07-19 14:25:00,87.07,87.08,87.05,87.06,233404.0,70.3083,70.3164,70.2922,70.3003,233404.0
2021-07-19 14:30:00,87.05,87.06,87.04,87.05,804882.0,70.2922,70.3003,70.2841,70.2922,804882.0
2021-07-19 14:35:00,87.05,87.05,87.03,87.04,502916.0,70.2922,70.2922,70.276,70.2841,502916.0
2021-07-19 14:40:00,87.04,87.05,87.02,87.03,711506.0,70.2841,70.2922,70.268,70.276,711506.0
2021-07-19 14:45:00,87.03,87.03,87.02,87.03,538024.0,70.276,70.276,70.268,70.276,538024.0
2021-07-19 14:50:00,87.03,87.03,87.02,87.03,173309.0,70.276,70.276,70.268,70.276,173309.0
2021-07-19 14:55:00,87.02,87.04,87.02,87.03,414834.0,70.268,70.2841,70.268,70.276,414834.0
2021-07-19 15:00:00,87.02,87.08,87.02,87.08,1772736.0,70.268,70.3164,70.268,70.3164,1772736.0
2021-07-19 15:05:00,87.08,87.08,87.07,87.08,368057.0,70.3164,70.3164,70.3083,70.3164,368057.0
2021-07-19 15:10:00,87.07,87.1,87.06,87.09,903249.0,70.3083,70.3326,70.3003,70.3245,903249.0
2021-07-19 15:15:00,87.08,87.09,87.06,87.06,465278.0,70.3164,70.3245,70.3003,70.3003,465278.0
2021-07-19 15:20:00,87.06,87.06,87.04,87.04,325308.0,70.3003,70.3003,70.2841,70.2841,325308.0
2021-07-19 15:25:00,87.05,87.05,87.01,87.02,1039105.0,70.2922,70.2922,70.2599,70.268,1039105.0
2021-07-19 15:30:00,87.02,87.03,87.01,87.02,531233.0,70.268,70.276,70.2599,70.268,531233.0
2021-07-19 15:35:00,87.02,87.04,87.01,87.04,416498.0,70.268,70.2841,70.2599,70.2841,416498.0
2021-07-19 15:40:00,87.04,87.05,86.98,86.98,864140.0,70.2841,70.2922,70.2357,70.2357,864140.0
2021-07-19 15:45:00,86.98,87.04,86.98,87.04,759255.0,70.2357,70.2841,70.2357,70.2841,759255.0
2021-07-19 15:50:00,87.03,87.09,87.03,87.09,1026306.0,70.276,70.3245,70.276,70.3245,1026306.0
2021-07-19 15:55:00,87.09,87.13,87.08,87.09,2523238.0,70.3245,70.3568,70.3164,70.3245,2523238.0
2021-07-20 09:30:00,87.16,87.16,87.08,87.13,298091.0,70.381,70.381,70.3164,70.3568,298091.0
2021-07-20 09:35:00,87.13,87.16,87.12,87.16,512648.0,70.3568,70.381,70.3487,70.381,512648.0
2021-07-20 09:40:00,87.15,87.21,87.15,87.2,314043.0,70.3729,70.4214,70.3729,70.4133,314043.0
2021-07-20 09:45:00,87.2,87.26,87.19,87.26,135332.0,70.4133,70.4618,70.4052,70.4618,135332.0
2021-07-20 09:50:00,87.26,87.27,87.25,87.25,1335905.0,70.4618,70.4698,70.4537,70.4537,1335905.0
2021-07-20 09:55:00,87.25,87.29,87.25,87.28,817854.0,70.4537,70.486,70.4537,70.4779,817854.0
2021-07-20 10:00:00,87.28,87.31,87.26,87.3,573937.0,70.4779,70.5021,70.4618,70.4941,573937.0
2021-07-20 10:05:00,87.29,87.31,87.27,87.28,644921.0,70.486,70.5021,70.4698,70.4779,644921.0
2021-07-20 10:10:00,87.28,87.28,87.26,87.27,171037.0,70.4779,70.4779,70.4618,70.4698,171037.0
2021-07-20 10:15:00,87.27,87.3,87.26,87.3,500914.0,70.4698,70.4941,70.4618,70.4941,500914.0
2021-07-20 10:20:00,87.3,87.34,87.29,87.34,348258.0,70.4941,70.5264,70.486,70.5264,348258.0
2021-07-20 10:25:00,87.34,87.34,87.31,87.32,214419.0,70.5264,70.5264,70.5021,70.5102,214419.0
2021-07-20 10:30:00,87.32,87.34,87.32,87.32,137812.0,70.5102,70.5264,70.5102,70.5102,137812.0
2021-07-20 10:35:00,87.32,87.34,87.32,87.32,65177.0,70.5102,70.5264,70.5102,70.5102,65177.0
2021-07-20 10:40:00,87.33,87.35,87.32,87.34,955818.0,70.5183,70.5344,70.5102,70.5264,955818.0
2021-07-20 10:45:00,87.34,87.36,87.34,87.36,166078.0,70.5264,70.5425,70.5264,70.5425,166078.0
2021-07-20 10:50:00,87.36,87.37,87.35,87.37,46898.0,70.5425,70.5506,70.5344,70.5506,46898.0
2021-07-20 10:55:00,87.37,87.38,87.36,87.38,66104.0,70.5506,70.5587,70.5425,70.5587,66104.0
2021-07-20 11:00:00,87.38,87.4,87.37,87.4,103378.0,70.5587,70.5748,70.5506,70.5748,103378.0
2021-07-20 11:05:00,87.4,87.4,87.39,87.4,52180.0,70.5748,70.5748,70.5667,70.5748,52180.0
2021-07-20 11:10:00,87.4,87.4,87.38,87.39,495091.0,70.5748,70.5748,70.5587,70.5667,495091.0
2021-07-20 11:15:00,87.39,87.41,87.38,87.41,170273.0,70.5667,70.5829,70.5587,70.5829,170273.0
2021-07-20 11:20:00,87.41,87.42,87.4,87.41,665470.0,70.5829,70.591,70.5748,70.5829,665470.0
2021-07-20 11:25:00,87.41,87.41,87.39,87.4,229999.0,70.5829,70.5829,70.5667,70.5748,229999.0
2021-07-20 11:30:00,87.4,87.4,87.39,87.4,146859.0,70.5748,70.5748,70.5667,70.5748,146859.0
2021-07-20 11:35:00,87.4,87.41,87.38,87.41,168147.0,70.5748,70.5829,70.5587,70.5829,168147.0
2021-07-20 11:40:00,87.41,87.46,87.4,87.46,60725.0,70.5829,70.6233,70.5748,70.6233,60725.0
2021-07-20 11:45:00,87.45,87.48,87.45,87.46,141285.0,70.6152,70.6394,70.6152,70.6233,141285.0
2021-07-20 11:50:00,87.45,87.46,87.44,87.46,348230.0,70.6152,70.6233,70.6071,70.6233,348230.0
2021-07-20 11:55:00,87.45,87.46,87.45,87.46,117295.0,70.6152,70.6233,70.6152,70.6233,117295.0
2021-07-20 12:00:00,87.46,87.46,87.45,87.46,239592.0,70.6233,70.6233,70.6152,70.6233,239592.0
2021-07-20 12:05:00,87.46,87.46,87.45,87.45,82455.0,70.6233,70.6233,70.6152,70.6152,82455.0
2021-07-20 12:10:00,87.46,87.47,87.45,87.47,159489.0,70.6233,70.6313,70.6152,70.6313,159489.0
2021-07-20 12:15:00,87.47,87.47,87.45,87.45,440667.0,70.6313,70.6313,70.6152,70.6152,440667.0
2021-07-20 12:20:00,87.45,87.46,87.44,87.45,144084.0,70.6152,70.6233,70.6071,70.6152,144084.0
2021-07-20 12:25:00,87.45,87.45,87.43,87.44,192708.0,70.6152,70.6152,70.599,70.6071,192708.0
2021-07-20 12:30:00,87.44,87.45,87.43,87.45,230937.0,70.6071,70.6152,70.599,70.6152,230937.0
2021-07-20 12:35:00,87.45,87.45,87.44,87.45,38103.0,70.6152,70.6152,70.6071,70.6152,38103.0
2021-07-20 12:40:00,87.45,87.45,87.44,87.45,116923.0,70.6152,70.6152,70.6071,70.6152,116923.0
2021-07-20 12:45:00,87.44,87.45,87.43,87.43,208766.0,70.6071,70.6152,70.599,70.599,208766.0
2021-07-20 12:50:00,87.43,87.44,87.42,87.43,59214.0,70.599,70.6071,70.591,70.599,59214.0
2021-07-20 12:55:00,87.42,87.44,87.42,87.44,582489.0,70.591,70.6071,70.591,70.6071,582489.0
2021-07-20 13:00:00,87.44,87.47,87.4,87.41,2307702.0,70.6071,70.6313,70.5748,70.5829,2307702.0
2021-07-20 13:05:00,87.41,87.43,87.4,87.42,841733.0,70.5829,70.599,70.5748,70.591,841733.0
2021-07-20 13:10:00,87.42,87.43,87.41,87.42,131901.0,70.591,70.599,70.5829,70.591,131901.0
2021-07-20 13:15:00,87.42,87.43,87.41,87.43,580817.0,70.591,70.599,70.5829,70.599,580817.0
2021-07-20 13:20:00,87.42,87.43,87.42,87.42,19697.0,70.591,70.599,70.591,70.591,19697.0
2021-07-20 13:25:00,87.43,87.43,87.42,87.43,133831.0,70.599,70.599,70.591,70.599,133831.0
2021-07-20 13:30:00,87.42,87.43,87.42,87.42,283296.0,70.591,70.599,70.591,70.591,283296.0
2021-07-20 13:35:00,87.42,87.43,87.41,87.42,264015.0,70.591,70.599,70.5829,70.591,264015.0
2021-07-20 13:40:00,87.42,87.42,87.41,87.42,73323.0,70.591,70.591,70.5829,70.591,73323.0
2021-07-20 13:45:00,87.42,87.42,87.41,87.42,90655.0,70.591,70.591,70.5829,70.591,90655.0
2021-07-20 13:50:00,87.42,87.42,87.4,87.42,275493.0,70.591,70.591,70.5748,70.591,275493.0
2021-07-20 13:55:00,87.42,87.43,87.41,87.42,215077.0,70.591,70.599,70.5829,70.591,215077.0
2021-07-20 14:00:00,87.43,87.44,87.42,87.44,158920.0,70.599,70.6071,70.591,70.6071,158920.0
2021-07-20 14:05:00,87.44,87.46,87.44,87.45,119650.0,70.6071,70.6233,70.6071,70.6152,119650.0
2021-07-20 14:10:00,87.45,87.47,87.45,87.47,195768.0,70.6152,70.6313,70.6152,70.6313,195768.0
2021-07-20 14:15:00,87.46,87.47,87.46,87.47,103471.0,70.6233,70.6313,70.6233,70.6313,103471.0
2021-07-20 14:20:00,87.47,87.47,87.45,87.47,119077.0,70.6313,70.6313,70.6152,70.6313,119077.0
2021-07-20 14:25:00,87.47,87.47,87.46,87.47,21508.0,70.6313,70.6313,70.6233,70.6313,21508.0
2021-07-20 14:30:00,87.47,87.48,87.46,87.48,71320.0,70.6313,70.6394,70.6233,70.6394,71320.0
2021-07-20 14:35:00,87.48,87.48,87.46,87.47,76785.0,70.6394,70.6394,70.6233,70.6313,76785.0
2021-07-20 14:40:00,87.47,87.48,87.46,87.47,44937.0,70.6313,70.6394,70.6233,70.6313,44937.0
2021-07-20 14:45:00,87.48,87.48,87.46,87.47,91129.0,70.6394,70.6394,70.6233,70.6313,91129.0
2021-07-20 14:50:00,87.47,87.49,87.46,87.49,265760.0,70.6313,70.6475,70.6233,70.6475,265760.0
2021-07-20 14:55:00,87.48,87.5,87.48,87.5,226641.0,70.6394,70.6556,70.6394,70.6556,226641.0
2021-07-20 15:00:00,87.5,87.51,87.5,87.51,66192.0,70.6556,70.6636,70.6556,70.6636,66192.0
2021-07-20 15:05:00,87.51,87.53,87.5,87.5,397950.0,70.6636,70.6798,70.6556,70.6556,397950.0
2021-07-20 15:10:00,87.5,87.52,87.5,87.52,218363.0,70.6556,70.6717,70.6556,70.6717,218363.0
2021-07-20 15:15:00,87.52,87.52,87.5,87.51,142968.0,70.6717,70.6717,70.6556,70.6636,142968.0
2021-07-20 15:20:00,87.51,87.51,87.5,87.51,33591.0,70.6636,70.6636,70.6556,70.6636,33591.0
2021-07-20 15:25:00,87.51,87.52,87.5,87.52,346796.0,70.6636,70.6717,70.6556,70.6717,346796.0
2021-07-20 15:30:00,87.51,87.52,87.51,87.52,80087.0,70.6636,70.6717,70.6636,70.6717,80087.0
2021-07-20 15:35:00,87.52,87.53,87.51,87.52,111042.0,70.6717,70.6798,70.6636,70.6717,111042.0
2021-07-20 15:40:00,87.52,87.53,87.51,87.51,221481.0,70.6717,70.6798,70.6636,70.6636,221481.0
2021-07-20 15:45:00,87.51,87.52,87.49,87.5,854523.0,70.6636,70.6717,70.6475,70.6556,854523.0
2021-07-20 15:50:00,87.5,87.5,87.48,87.49,582589.0,70.6556,70.6556,70.6394,70.6475,582589.0
2021-07-20 15:55:00,87.48,87.52,87.48,87.51,1146869.0,70.6394,70.6717,70.6394,70.6636,1146869.0
2021-07-21 09:30:00,87.58,87.61,87.56,87.6,130111.0,70.7202,70.7444,70.704,70.7363,130111.0
2021-07-21 09:35:00,87.59,87.63,87.59,87.61,185199.0,70.7282,70.7605,70.7282,70.7444,185199.0
2021-07-21 09:40:00,87.61,87.68,87.6,87.67,338248.0,70.7444,70.8009,70.7363,70.7928,338248.0
2021-07-21 09:45:00,87.68,87.69,87.67,87.69,180999.0,70.8009,70.809,70.7928,70.809,180999.0
2021-07-21 09:50:00,87.69,87.72,87.69,87.7,166803.0,70.809,70.8332,70.809,70.8171,166803.0
2021-07-21 09:55:00,87.7,87.71,87.68,87.7,257972.0,70.8171,70.8251,70.8009,70.8171,257972.0
2021-07-21 10:00:00,87.7,87.71,87.68,87.7,360491.0,70.8171,70.8251,70.8009,70.8171,360491.0
2021-07-21 10:05:00,87.7,87.71,87.68,87.68,290806.0,70.8171,70.8251,70.8009,70.8009,290806.0
2021-07-21 10:10:00,87.69,87.7,87.68,87.68,133924.0,70.809,70.8171,70.8009,70.8009,133924.0
2021-07-21 10:15:00,87.69,87.69,87.65,87.66,396152.0,70.809,70.809,70.7767,70.7848,396152.0
2021-07-21 10:20:00,87.67,87.68,87.66,87.67,97303.0,70.7928,70.8009,70.7848,70.7928,97303.0
2021-07-21 10:25:00,87.67,87.68,87.64,87.65,246261.0,70.7928,70.8009,70.7686,70.7767,246261.0
2021-07-21 10:30:00,87.64,87.65,87.61,87.62,160975.0,70.7686,70.7767,70.7444,70.7525,160975.0
2021-07-21 10:35:00,87.61,87.65,87.61,87.65,185761.0,70.7444,70.7767,70.7444,70.7767,185761.0
2021-07-21 10:40:00,87.65,87.67,87.64,87.65,149437.0,70.7767,70.7928,70.7686,70.7767,149437.0
2021-07-21 10:45:00,87.65,87.66,87.64,87.66,117248.0,70.7767,70.7848,70.7686,70.7848,117248.0
2021-07-21 10:50:00,87.66,87.67,87.65,87.66,336305.0,70.7848,70.7928,70.7767,70.7848,336305.0
2021-07-21 10:55:00,87.66,87.66,87.64,87.65,114688.0,70.7848,70.7848,70.7686,70.7767,114688.0
2021-07-21 11:00:00,87.64,87.66,87.64,87.64,156402.0,70.7686,70.7848,70.7686,70.7686,156402.0
2021-07-21 11:05:00,87.65,87.65,87.64,87.65,84858.0,70.7767,70.7767,70.7686,70.7767,84858.0
2021-07-21 11:10:00,87.65,87.65,87.64,87.64,197623.0,70.7767,70.7767,70.7686,70.7686,197623.0
2021-07-21 11:15:00,87.64,87.67,87.64,87.67,90952.0,70.7686,70.7928,70.7686,70.7928,90952.0
2021-07-21 11:20:00,87.66,87.67,87.63,87.65,83915.0,70.7848,70.7928,70.7605,70.7767,83915.0
2021-07-21 11:25:00,87.65,87.66,87.63,87.64,44912.0,70.7767,70.7848,70.7605,70.7686,44912.0
2021-07-21 11:30:00,87.64,87.65,87.63,87.65,40424.0,70.7686,70.7767,70.7605,70.7767,40424.0
2021-07-21 11:35:00,87.66,87.67,87.65,87.66,30420.0,70.7848,70.7928,70.7767,70.7848,30420.0
2021-07-21 11:40:00,87.66,87.67,87.65,87.66,22142.0,70.7848,70.7928,70.7767,70.7848,22142.0
2021-07-21 11:45:00,87.67,87.68,87.66,87.67,48126.0,70.7928,70.8009,70.7848,70.7928,48126.0
2021-07-21 11:50:00,87.67,87.69,87.67,87.68,82959.0,70.7928,70.809,70.7928,70.8009,82959.0
2021-07-21 11:55:00,87.68,87.69,87.67,87.67,50589.0,70.8009,70.809,70.7928,70.7928,50589.0
2021-07-21 12:00:00,87.67,87.68,87.67,87.68,30007.0,70.7928,70.8009,70.7928,70.8009,30007.0
2021-07-21 12:05:00,87.67,87.68,87.66,87.67,34844.0,70.7928,70.8009,70.7848,70.7928,34844.0
2021-07-21 12:10:00,87.66,87.67,87.65,87.66,60949.0,70.7848,70.7928,70.7767,70.7848,60949.0
2021-07-21 12:15:00,87.65,87.67,87.65,87.66,35109.0,70.7767,70.7928,70.7767,70.7848,35109.0
2021-07-21 12:20:00,87.67,87.67,87.65,87.65,69945.0,70.7928,70.7928,70.7767,70.7767,69945.0
2021-07-21 12:25:00,87.66,87.67,87.65,87.65,50110.0,70.7848,70.7928,70.7767,70.7767,50110.0
2021-07-21 12:30:00,87.66,87.67,87.65,87.66,31967.0,70.7848,70.7928,70.7767,70.7848,31967.0
2021-07-21 12:35:00,87.67,87.67,87.65,87.65,31144.0,70.7928,70.7928,70.7767,70.7767,31144.0
2021-07-21 12:40:00,87.65,87.67,87.65,87.67,46025.0,70.7767,70.7928,70.7767,70.7928,46025.0
2021-07-21 12:45:00,87.66,87.68,87.66,87.67,35554.0,70.7848,70.8009,70.7848,70.7928,35554.0
2021-07-21 12:50:00,87.67,87.68,87.66,87.67,29666.0,70.7928,70.8009,70.7848,70.7928,29666.0
2021-07-21 12:55:00,87.67,87.67,87.66,87.67,14654.0,70.7928,70.7928,70.7848,70.7928,14654.0
2021-07-21 13:00:00,87.67,87.67,87.66,87.67,66836.0,70.7928,70.7928,70.7848,70.7928,66836.0
2021-07-21 13:05:00,87.67,87.67,87.65,87.66,181349.0,70.7928,70.7928,70.7767,70.7848,181349.0
2021-07-21 13:10:00,87.66,87.67,87.66,87.67,65613.0,70.7848,70.7928,70.7848,70.7928,65613.0
2021-07-21 13:15:00,87.66,87.67,87.66,87.67,49833.0,70.7848,70.7928,70.7848,70.7928,49833.0
2021-07-21 13:20:00,87.67,87.67,87.66,87.67,41679.0,70.7928,70.7928,70.7848,70.7928,41679.0
2021-07-21 13:25:00,87.67,87.67,87.66,87.66,8504.0,70.7928,70.7928,70.7848,70.7848,8504.0
2021-07-21 13:30:00,87.66,87.67,87.66,87.67,11224.0,70.7848,70.7928,70.7848,70.7928,11224.0
2021-07-21 13:35:00,87.67,87.67,87.66,87.67,41281.0,70.7928,70.7928,70.7848,70.7928,41281.0
2021-07-21 13:40:00,87.67,87.67,87.66,87.67,25041.0,70.7928,70.7928,70.7848,70.7928,25041.0
2021-07-21 13:45:00,87.67,87.67,87.66,87.66,14562.0,70.7928,70.7928,70.7848,70.7848,14562.0
2021-07-21 13:50:00,87.67,87.67,87.66,87.66,50810.0,70.7928,70.7928,70.7848,70.7848,50810.0
2021-07-21 13:55:00,87.66,87.67,87.65,87.66,75495.0,70.7848,70.7928,70.7767,70.7848,75495.0
2021-07-21 14:00:00,87.66,87.67,87.65,87.65,57688.0,70.7848,70.7928,70.7767,70.7767,57688.0
2021-07-21 14:05:00,87.65,87.66,87.65,87.66,24784.0,70.7767,70.7848,70.7767,70.7848,24784.0
2021-07-21 14:10:00,87.66,87.68,87.65,87.67,229524.0,70.7848,70.8009,70.7767,70.7928,229524.0
2021-07-21 14:15:00,87.67,87.67,87.65,87.66,87968.0,70.7928,70.7928,70.7767,70.7848,87968.0
2021-07-21 14:20:00,87.66,87.66,87.65,87.66,159860.0,70.7848,70.7848,70.7767,70.7848,159860.0
2021-07-21 14:25:00,87.66,87.67,87.65,87.67,86351.0,70.7848,70.7928,70.7767,70.7928,86351.0
2021-07-21 14:30:00,87.67,87.69,87.66,87.68,140965.0,70.7928,70.809,70.7848,70.8009,140965.0
2021-07-21 14:35:00,87.68,87.7,87.68,87.7,353703.0,70.8009,70.8171,70.8009,70.8171,353703.0
2021-07-21 14:40:00,87.7,87.7,87.69,87.7,58761.0,70.8171,70.8171,70.809,70.8171,58761.0
2021-07-21 14:45:00,87.7,87.7,87.69,87.69,196660.0,70.8171,70.8171,70.809,70.809,196660.0
2021-07-21 14:50:00,87.69,87.7,87.68,87.7,234248.0,70.809,70.8171,70.8009,70.8171,234248.0
2021-07-21 14:55:00,87.7,87.7,87.67,87.68,95535.0,70.8171,70.8171,70.7928,70.8009,95535.0
2021-07-21 15:00:00,87.67,87.68,87.67,87.67,25070.0,70.7928,70.8009,70.7928,70.7928,25070.0
2021-07-21 15:05:00,87.68,87.7,87.67,87.7,208101.0,70.8009,70.8171,70.7928,70.8171,208101.0
2021-07-21 15:10:00,87.69,87.7,87.69,87.7,39861.0,70.809,70.8171,70.809,70.8171,39861.0
2021-07-21 15:15:00,87.7,87.7,87.67,87.69,230572.0,70.8171,70.8171,70.7928,70.809,230572.0
2021-07-21 15:20:00,87.69,87.7,87.68,87.69,47771.0,70.809,70.8171,70.8009,70.809,47771.0
2021-07-21 15:25:00,87.7,87.7,87.67,87.67,167608.0,70.8171,70.8171,70.7928,70.7928,167608.0
2021-07-21 15:30:00,87.67,87.68,87.67,87.68,198147.0,70.7928,70.8009,70.7928,70.8009,198147.0
2021-07-21 15:35:00,87.68,87.68,87.62,87.62,496075.0,70.8009,70.8009,70.7525,70.7525,496075.0
2021-07-21 15:40:00,87.63,87.66,87.62,87.65,246080.0,70.7605,70.7848,70.7525,70.7767,246080.0
2021-07-21 15:45:00,87.65,87.67,87.64,87.66,294712.0,70.7767,70.7928,70.7686,70.7848,294712.0
2021-07-21 15:50:00,87.66,87.74,87.65,87.73,508181.0,70.7848,70.8494,70.7767,70.8413,508181.0
2021-07-21 15:55:00,87.73,87.76,87.72,87.74,1277444.0,70.8413,70.8655,70.8332,70.8494,1277444.0
2021-07-22 09:30:00,87.74,87.76,87.71,87.72,122483.0,70.8494,70.8655,70.8251,70.8332,122483.0
2021-07-22 09:35:00,87.72,87.72,87.65,87.7,151593.0,70.8332,70.8332,70.7767,70.8171,151593.0
2021-07-22 09:40:00,87.7,87.71,87.67,87.7,509139.0,70.8171,70.8251,70.7928,70.8171,509139.0
2021-07-22 09:45:00,87.7,87.7,87.65,87.66,288153.0,70.8171,70.8171,70.7767,70.7848,288153.0
2021-07-22 09:50:00,87.66,87.69,87.65,87.69,445991.0,70.7848,70.809,70.7767,70.809,445991.0
2021-07-22 09:55:00,87.69,87.7,87.68,87.7,53063.0,70.809,70.8171,70.8009,70.8171,53063.0
2021-07-22 10:00:00,87.7,87.73,87.68,87.69,208464.0,70.8171,70.8413,70.8009,70.809,208464.0
2021-07-22 10:05:00,87.68,87.71,87.68,87.7,123381.0,70.8009,70.8251,70.8009,70.8171,123381.0
2021-07-22 10:10:00,87.7,87.73,87.7,87.73,51585.0,70.8171,70.8413,70.8171,70.8413,51585.0
2021-07-22 10:15:00,87.73,87.73,87.72,87.73,25118.0,70.8413,70.8413,70.8332,70.8413,25118.0
2021-07-22 10:20:00,87.73,87.73,87.68,87.69,265479.0,70.8413,70.8413,70.8009,70.809,265479.0
2021-07-22 10:25:00,87.69,87.72,87.69,87.71,141970.0,70.809,70.8332,70.809,70.8251,141970.0
2021-07-22 10:30:00,87.71,87.72,87.7,87.71,25380.0,70.8251,70.8332,70.8171,70.8251,25380.0
2021-07-22 10:35:00,87.71,87.73,87.71,87.73,223699.0,70.8251,70.8413,70.8251,70.8413,223699.0
2021-07-22 10:40:00,87.73,87.73,87.72,87.73,169505.0,70.8413,70.8413,70.8332,70.8413,169505.0
2021-07-22 10:45:00,87.73,87.73,87.71,87.72,81043.0,70.8413,70.8413,70.8251,70.8332,81043.0
2021-07-22 10:50:00,87.72,87.73,87.71,87.73,102071.0,70.8332,70.8413,70.8251,70.8413,102071.0
2021-07-22 10:55:00,87.72,87.73,87.72,87.72,27934.0,70.8332,70.8413,70.8332,70.8332,27934.0
2021-07-22 11:00:00,87.72,87.73,87.71,87.72,70550.0,70.8332,70.8413,70.8251,70.8332,70550.0
2021-07-22 11:05:00,87.72,87.73,87.71,87.72,56550.0,70.8332,70.8413,70.8251,70.8332,56550.0
2021-07-22 11:10:00,87.72,87.72,87.71,87.71,10527.0,70.8332,70.8332,70.8251,70.8251,10527.0
2021-07-22 11:15:00,87.72,87.73,87.71,87.72,31364.0,70.8332,70.8413,70.8251,70.8332,31364.0
2021-07-22 11:20:00,87.72,87.74,87.71,87.73,315198.0,70.8332,70.8494,70.8251,70.8413,315198.0
2021-07-22 11:25:00,87.73,87.73,87.7,87.7,98091.0,70.8413,70.8413,70.8171,70.8171,98091.0
2021-07-22 11:30:00,87.71,87.72,87.7,87.7,122454.0,70.8251,70.8332,70.8171,70.8171,122454.0
2021-07-22 11:35:00,87.7,87.71,87.7,87.7,50808.0,70.8171,70.8251,70.8171,70.8171,50808.0
2021-07-22 11:40:00,87.7,87.71,87.7,87.7,46121.0,70.8171,70.8251,70.8171,70.8171,46121.0
2021-07-22 11:45:00,87.7,87.71,87.7,87.7,10162.0,70.8171,70.8251,70.8171,70.8171,10162.0
2021-07-22 11:50:00,87.7,87.71,87.7,87.7,28851.0,70.8171,70.8251,70.8171,70.8171,28851.0
2021-07-22 11:55:00,87.7,87.72,87.7,87.72,53305.0,70.8171,70.8332,70.8171,70.8332,53305.0
2021-07-22 12:00:00,87.72,87.72,87.7,87.7,42193.0,70.8332,70.8332,70.8171,70.8171,42193.0
2021-07-22 12:05:00,87.7,87.71,87.7,87.7,19195.0,70.8171,70.8251,70.8171,70.8171,19195.0
2021-07-22 12:10:00,87.7,87.71,87.7,87.7,69880.0,70.8171,70.8251,70.8171,70.8171,69880.0
2021-07-22 12:15:00,87.7,87.72,87.7,87.72,41942.0,70.8171,70.8332,70.8171,70.8332,41942.0
2021-07-22 12:20:00,87.72,87.73,87.71,87.72,310497.0,70.8332,70.8413,70.8251,70.8332,310497.0
2021-07-22 12:25:00,87.72,87.75,87.71,87.75,101138.0,70.8332,70.8574,70.8251,70.8574,101138.0
2021-07-22 12:30:00,87.75,87.75,87.73,87.75,248630.0,70.8574,70.8574,70.8413,70.8574,248630.0
2021-07-22 12:35:00,87.75,87.78,87.74,87.78,92518.0,70.8574,70.8817,70.8494,70.8817,92518.0
2021-07-22 12:40:00,87.77,87.78,87.75,87.76,180413.0,70.8736,70.8817,70.8574,70.8655,180413.0
2021-07-22 12:45:00,87.76,87.76,87.74,87.74,129036.0,70.8655,70.8655,70.8494,70.8494,129036.0
2021-07-22 12:50:00,87.74,87.76,87.73,87.76,71827.0,70.8494,70.8655,70.8413,70.8655,71827.0
2021-07-22 12:55:00,87.76,87.76,87.75,87.76,171301.0,70.8655,70.8655,70.8574,70.8655,171301.0
2021-07-22 13:00:00,87.76,87.76,87.75,87.76,32164.0,70.8655,70.8655,70.8574,70.8655,32164.0
2021-07-22 13:05:00,87.76,87.76,87.75,87.76,7765.0,70.8655,70.8655,70.8574,70.8655,7765.0
2021-07-22 13:10:00,87.76,87.77,87.75,87.77,246539.0,70.8655,70.8736,70.8574,70.8736,246539.0
2021-07-22 13:15:00,87.77,87.77,87.76,87.77,25767.0,70.8736,70.8736,70.8655,70.8736,25767.0
2021-07-22 13:20:00,87.77,87.77,87.75,87.76,20951.0,70.8736,70.8736,70.8574,70.8655,20951.0
2021-07-22 13:25:00,87.76,87.77,87.75,87.75,168587.0,70.8655,70.8736,70.8574,70.8574,168587.0
2021-07-22 13:30:00,87.76,87.76,87.75,87.76,27849.0,70.8655,70.8655,70.8574,70.8655,27849.0
2021-07-22 13:35:00,87.75,87.76,87.75,87.76,20431.0,70.8574,70.8655,70.8574,70.8655,20431.0
2021-07-22 13:40:00,87.75,87.76,87.75,87.75,7145.0,70.8574,70.8655,70.8574,70.8574,7145.0
2021-07-22 13:45:00,87.76,87.76,87.74,87.75,98271.0,70.8655,70.8655,70.8494,70.8574,98271.0
2021-07-22 13:50:00,87.74,87.75,87.74,87.74,12896.0,70.8494,70.8574,70.8494,70.8494,12896.0
2021-07-22 13:55:00,87.75,87.75,87.74,87.74,84406.0,70.8574,70.8574,70.8494,70.8494,84406.0
2021-07-22 14:00:00,87.74,87.76,87.74,87.75,172697.0,70.8494,70.8655,70.8494,70.8574,172697.0
2021-07-22 14:05:00,87.75,87.77,87.74,87.76,592588.0,70.8574,70.8736,70.8494,70.8655,592588.0
2021-07-22 14:10:00,87.76,87.79,87.76,87.78,168643.0,70.8655,70.8897,70.8655,70.8817,168643.0
2021-07-22 14:15:00,87.79,87.79,87.77,87.79,222109.0,70.8897,70.8897,70.8736,70.8897,222109.0
2021-07-22 14:20:00,87.79,87.82,87.78,87.81,433096.0,70.8897,70.914,70.8817,70.9059,433096.0
2021-07-22 14:25:00,87.81,87.82,87.79,87.81,307905.0,70.9059,70.914,70.8897,70.9059,307905.0
2021-07-22 14:30:00,87.8,87.82,87.79,87.81,61660.0,70.8978,70.914,70.8897,70.9059,61660.0
2021-07-22 14:35:00,87.81,87.82,87.8,87.81,54463.0,70.9059,70.914,70.8978,70.9059,54463.0
2021-07-22 14:40:00,87.81,87.83,87.81,87.83,79929.0,70.9059,70.922,70.9059,70.922,79929.0
2021-07-22 14:45:00,87.83,87.85,87.82,87.83,118150.0,70.922,70.9382,70.914,70.922,118150.0
2021-07-22 14:50:00,87.84,87.84,87.81,87.81,713883.0,70.9301,70.9301,70.9059,70.9059,713883.0
2021-07-22 14:55:00,87.81,87.84,87.81,87.83,247195.0,70.9059,70.9301,70.9059,70.922,247195.0
2021-07-22 15:00:00,87.84,87.84,87.83,87.84,60815.0,70.9301,70.9301,70.922,70.9301,60815.0
2021-07-22 15:05:00,87.84,87.84,87.83,87.84,73150.0,70.9301,70.9301,70.922,70.9301,73150.0
2021-07-22 15:10:00,87.84,87.84,87.81,87.82,202784.0,70.9301,70.9301,70.9059,70.914,202784.0
2021-07-22 15:15:00,87.82,87.83,87.81,87.83,121428.0,70.914,70.922,70.9059,70.922,121428.0
2021-07-22 15:20:00,87.83,87.84,87.82,87.83,274090.0,70.922,70.9301,70.914,70.922,274090.0
2021-07-22 15:25:00,87.83,87.83,87.79,87.79,268077.0,70.922,70.922,70.8897,70.8897,268077.0
2021-07-22 15:30:00,87.79,87.8,87.79,87.8,163081.0,70.8897,70.8978,70.8897,70.8978,163081.0
2021-07-22 15:35:00,87.79,87.8,87.78,87.8,121629.0,70.8897,70.8978,70.8817,70.8978,121629.0
2021-07-22 15:40:00,87.8,87.8,87.76,87.79,494956.0,70.8978,70.8978,70.8655,70.8897,494956.0
2021-07-22 15:45:00,87.79,87.79,87.77,87.79,230961.0,70.8897,70.8897,70.8736,70.8897,230961.0
2021-07-22 15:50:00,87.78,87.79,87.74,87.76,761694.0,70.8817,70.8897,70.8494,70.8655,761694.0
2021-07-22 15:55:00,87.77,87.77,87.75,87.77,528753.0,70.8736,70.8736,70.8574,70.8736,528753.0
2021-07-23 09:30:00,87.88,87.88,87.83,87.87,121954.0,70.9624,70.9624,70.922,70.9543,121954.0
2021-07-23 09:35:00,87.87,87.89,87.86,87.88,348320.0,70.9543,70.9705,70.9463,70.9624,348320.0
2021-07-23 09:40:00,87.89,87.9,87.86,87.9,237381.0,70.9705,70.9786,70.9463,70.9786,237381.0
2021-07-23 09:45:00,87.91,87.93,87.88,87.93,543244.0,70.9866,71.0028,70.9624,71.0028,543244.0
2021-07-23 09:50:00,87.92,87.93,87.85,87.87,232992.0,70.9947,71.0028,70.9382,70.9543,232992.0
2021-07-23 09:55:00,87.87,87.89,87.86,87.89,208523.0,70.9543,70.9705,70.9463,70.9705,208523.0
2021-07-23 10:00:00,87.89,87.91,87.88,87.91,237442.0,70.9705,70.9866,70.9624,70.9866,237442.0
2021-07-23 10:05:00,87.91,87.92,87.89,87.9,249525.0,70.9866,70.9947,70.9705,70.9786,249525.0
2021-07-23 10:10:00,87.9,87.91,87.89,87.9,75544.0,70.9786,70.9866,70.9705,70.9786,75544.0
2021-07-23 10:15:00,87.89,87.91,87.89,87.9,226934.0,70.9705,70.9866,70.9705,70.9786,226934.0
2021-07-23 10:20:00,87.9,87.91,87.89,87.91,79113.0,70.9786,70.9866,70.9705,70.9866,79113.0
2021-07-23 10:25:00,87.9,87.91,87.9,87.91,114885.0,70.9786,70.9866,70.9786,70.9866,114885.0
2021-07-23 10:30:00,87.91,87.91,87.9,87.91,160878.0,70.9866,70.9866,70.9786,70.9866,160878.0
2021-07-23 10:35:00,87.9,87.92,87.9,87.92,359053.0,70.9786,70.9947,70.9786,70.9947,359053.0
2021-07-23 10:40:00,87.92,87.93,87.91,87.92,614789.0,70.9947,71.0028,70.9866,70.9947,614789.0
2021-07-23 10:45:00,87.92,87.92,87.91,87.91,24489.0,70.9947,70.9947,70.9866,70.9866,24489.0
2021-07-23 10:50:00,87.92,87.93,87.91,87.92,63030.0,70.9947,71.0028,70.9866,70.9947,63030.0
2021-07-23 10:55:00,87.92,87.93,87.92,87.92,31511.0,70.9947,71.0028,70.9947,70.9947,31511.0
2021-07-23 11:00:00,87.92,87.93,87.92,87.93,25074.0,70.9947,71.0028,70.9947,71.0028,25074.0
2021-07-23 11:05:00,87.92,87.94,87.92,87.94,45649.0,70.9947,71.0109,70.9947,71.0109,45649.0
2021-07-23 11:10:00,87.94,87.94,87.93,87.94,10185.0,71.0109,71.0109,71.0028,71.0109,10185.0
2021-07-23 11:15:00,87.94,87.95,87.93,87.95,75574.0,71.0109,71.0189,71.0028,71.0189,75574.0
2021-07-23 11:20:00,87.95,87.95,87.94,87.95,124249.0,71.0189,71.0189,71.0109,71.0189,124249.0
2021-07-23 11:25:00,87.95,87.96,87.94,87.95,143647.0,71.0189,71.027,71.0109,71.0189,143647.0
2021-07-23 11:30:00,87.95,87.96,87.95,87.95,85521.0,71.0189,71.027,71.0189,71.0189,85521.0
2021-07-23 11:35:00,87.95,87.96,87.95,87.95,124923.0,71.0189,71.027,71.0189,71.0189,124923.0
2021-07-23 11:40:00,87.95,87.96,87.95,87.95,19107.0,71.0189,71.027,71.0189,71.0189,19107.0
2021-07-23 11:45:00,87.95,87.96,87.95,87.96,116788.0,71.0189,71.027,71.0189,71.027,116788.0
2021-07-23 11:50:00,87.95,87.96,87.95,87.95,69189.0,71.0189,71.027,71.0189,71.0189,69189.0
2021-07-23 11:55:00,87.95,87.96,87.95,87.95,8073.0,71.0189,71.027,71.0189,71.0189,8073.0
2021-07-23 12:00:00,87.96,87.96,87.95,87.96,5476.0,71.027,71.027,71.0189,71.027,5476.0
2021-07-23 12:05:00,87.95,87.96,87.95,87.95,107500.0,71.0189,71.027,71.0189,71.0189,107500.0
2021-07-23 12:10:00,87.95,87.96,87.95,87.95,19648.0,71.0189,71.027,71.0189,71.0189,19648.0
2021-07-23 12:15:00,87.95,87.96,87.95,87.95,17688.0,71.0189,71.027,71.0189,71.0189,17688.0
2021-07-23 12:20:00,87.95,87.98,87.95,87.96,164703.0,71.0189,71.0432,71.0189,71.027,164703.0
2021-07-23 12:25:00,87.97,87.97,87.96,87.97,43564.0,71.0351,71.0351,71.027,71.0351,43564.0
2021-07-23 12:30:00,87.97,87.97,87.95,87.95,62842.0,71.0351,71.0351,71.0189,71.0189,62842.0
2021-07-23 12:35:00,87.95,87.96,87.95,87.95,46155.0,71.0189,71.027,71.0189,71.0189,46155.0
2021-07-23 12:40:00,87.96,87.96,87.95,87.95,20018.0,71.027,71.027,71.0189,71.0189,20018.0
2021-07-23 12:45:00,87.95,87.96,87.94,87.95,192921.0,71.0189,71.027,71.0109,71.0189,192921.0
2021-07-23 12:50:00,87.95,87.97,87.95,87.96,809646.0,71.0189,71.0351,71.0189,71.027,809646.0
2021-07-23 12:55:00,87.96,87.96,87.95,87.95,69727.0,71.027,71.027,71.0189,71.0189,69727.0
2021-07-23 13:00:00,87.95,87.96,87.95,87.95,167071.0,71.0189,71.027,71.0189,71.0189,167071.0
2021-07-23 13:05:00,87.95,87.96,87.95,87.95,73341.0,71.0189,71.027,71.0189,71.0189,73341.0
2021-07-23 13:10:00,87.95,87.97,87.95,87.96,611081.0,71.0189,71.0351,71.0189,71.027,611081.0
2021-07-23 13:15:00,87.96,87.97,87.96,87.97,3558.0,71.027,71.0351,71.027,71.0351,3558.0
2021-07-23 13:20:00,87.96,87.98,87.96,87.97,58978.0,71.027,71.0432,71.027,71.0351,58978.0
2021-07-23 13:25:00,87.98,87.99,87.97,87.98,662357.0,71.0432,71.0512,71.0351,71.0432,662357.0
2021-07-23 13:30:00,87.98,87.98,87.96,87.97,312177.0,71.0432,71.0432,71.027,71.0351,312177.0
2021-07-23 13:35:00,87.97,87.97,87.96,87.97,4745.0,71.0351,71.0351,71.027,71.0351,4745.0
2021-07-23 13:40:00,87.97,87.98,87.96,87.98,51780.0,71.0351,71.0432,71.027,71.0432,51780.0
2021-07-23 13:45:00,87.98,87.99,87.97,87.98,22912.0,71.0432,71.0512,71.0351,71.0432,22912.0
2021-07-23 13:50:00,87.98,87.99,87.97,87.98,362757.0,71.0432,71.0512,71.0351,71.0432,362757.0
2021-07-23 13:55:00,87.98,87.99,87.98,87.98,12509.0,71.0432,71.0512,71.0432,71.0432,12509.0
2021-07-23 14:00:00,87.98,87.98,87.97,87.97,16217.0,71.0432,71.0432,71.0351,71.0351,16217.0
2021-07-23 14:05:00,87.97,87.98,87.97,87.98,129733.0,71.0351,71.0432,71.0351,71.0432,129733.0
2021-07-23 14:10:00,87.98,87.99,87.98,87.98,19043.0,71.0432,71.0512,71.0432,71.0432,19043.0
2021-07-23 14:15:00,87.98,87.99,87.96,87.97,66755.0,71.0432,71.0512,71.027,71.0351,66755.0
2021-07-23 14:20:00,87.96,87.97,87.96,87.96,6236.0,71.027,71.0351,71.027,71.027,6236.0
2021-07-23 14:25:00,87.97,87.97,87.96,87.97,81379.0,71.0351,71.0351,71.027,71.0351,81379.0
2021-07-23 14:30:00,87.97,87.98,87.96,87.97,182495.0,71.0351,71.0432,71.027,71.0351,182495.0
2021-07-23 14:35:00,87.97,87.97,87.96,87.97,20462.0,71.0351,71.0351,71.027,71.0351,20462.0
2021-07-23 14:40:00,87.97,87.97,87.92,87.92,333448.0,71.0351,71.0351,70.9947,70.9947,333448.0
2021-07-23 14:45:00,87.93,87.96,87.92,87.95,160047.0,71.0028,71.027,70.9947,71.0189,160047.0
2021-07-23 14:50:00,87.95,87.96,87.94,87.95,31313.0,71.0189,71.027,71.0109,71.0189,31313.0
2021-07-23 14:55:00,87.94,87.95,87.94,87.95,819169.0,71.0109,71.0189,71.0109,71.0189,819169.0
2021-07-23 15:00:00,87.95,87.95,87.94,87.94,19574.0,71.0189,71.0189,71.0109,71.0109,19574.0
2021-07-23 15:05:00,87.94,87.95,87.93,87.94,129281.0,71.0109,71.0189,71.0028,71.0109,129281.0
2021-07-23 15:10:00,87.94,87.95,87.93,87.94,41276.0,71.0109,71.0189,71.0028,71.0109,41276.0
2021-07-23 15:15:00,87.94,87.95,87.93,87.95,96074.0,71.0109,71.0189,71.0028,71.0189,96074.0
2021-07-23 15:20:00,87.95,87.95,87.93,87.94,102313.0,71.0189,71.0189,71.0028,71.0109,102313.0
2021-07-23 15:25:00,87.94,87.96,87.93,87.95,63438.0,71.0109,71.027,71.0028,71.0189,63438.0
2021-07-23 15:30:00,87.95,87.96,87.95,87.96,13352.0,71.0189,71.027,71.0189,71.027,13352.0
2021-07-23 15:35:00,87.96,87.98,87.95,87.98,609444.0,71.027,71.0432,71.0189,71.0432,609444.0
2021-07-23 15:40:00,87.98,87.98,87.96,87.96,135235.0,71.0432,71.0432,71.027,71.027,135235.0
2021-07-23 15:45:00,87.97,87.97,87.95,87.95,446559.0,71.0351,71.0351,71.0189,71.0189,446559.0
2021-07-23 15:50:00,87.95,87.96,87.95,87.96,924595.0,71.0189,71.027,71.0189,71.027,924595.0
2021-07-23 15:55:00,87.95,87.98,87.95,87.96,629389.0,71.0189,71.0432,71.0189,71.027,629389.0
2021-07-26 09:30:00,87.92,87.95,87.9,87.95,759641.0,70.9947,71.0189,70.9786,71.0189,759641.0
2021-07-26 09:35:00,87.95,87.97,87.93,87.95,427899.0,71.0189,71.0351,71.0028,71.0189,427899.0
2021-07-26 09:40:00,87.95,87.95,87.92,87.93,85696.0,71.0189,71.0189,70.9947,71.0028,85696.0
2021-07-26 09:45:00,87.92,87.94,87.92,87.93,79467.0,70.9947,71.0109,70.9947,71.0028,79467.0
2021-07-26 09:50:00,87.93,87.95,87.93,87.95,37300.0,71.0028,71.0189,71.0028,71.0189,37300.0
2021-07-26 09:55:00,87.95,87.96,87.94,87.95,141855.0,71.0189,71.027,71.0109,71.0189,141855.0
2021-07-26 10:00:00,87.94,87.95,87.93,87.94,216276.0,71.0109,71.0189,71.0028,71.0109,216276.0
2021-07-26 10:05:00,87.95,87.95,87.93,87.94,31794.0,71.0189,71.0189,71.0028,71.0109,31794.0
2021-07-26 10:10:00,87.94,87.94,87.91,87.92,276371.0,71.0109,71.0109,70.9866,70.9947,276371.0
2021-07-26 10:15:00,87.92,87.95,87.92,87.94,181248.0,70.9947,71.0189,70.9947,71.0109,181248.0
2021-07-26 10:20:00,87.93,87.94,87.92,87.92,38691.0,71.0028,71.0109,70.9947,70.9947,38691.0
2021-07-26 10:25:00,87.92,87.93,87.91,87.92,41965.0,70.9947,71.0028,70.9866,70.9947,41965.0
2021-07-26 10:30:00,87.92,87.93,87.91,87.93,161009.0,70.9947,71.0028,70.9866,71.0028,161009.0
2021-07-26 10:35:00,87.92,87.95,87.92,87.94,280876.0,70.9947,71.0189,70.9947,71.0109,280876.0
2021-07-26 10:40:00,87.93,87.94,87.91,87.91,44777.0,71.0028,71.0109,70.9866,70.9866,44777.0
2021-07-26 10:45:00,87.91,87.92,87.91,87.92,21997.0,70.9866,70.9947,70.9866,70.9947,21997.0
2021-07-26 10:50:00,87.92,87.93,87.91,87.92,275999.0,70.9947,71.0028,70.9866,70.9947,275999.0
2021-07-26 10:55:00,87.92,87.93,87.91,87.93,62380.0,70.9947,71.0028,70.9866,71.0028,62380.0
2021-07-26 11:00:00,87.93,87.93,87.91,87.92,152694.0,71.0028,71.0028,70.9866,70.9947,152694.0
2021-07-26 11:05:00,87.92,87.93,87.92,87.92,38919.0,70.9947,71.0028,70.9947,70.9947,38919.0
2021-07-26 11:10:00,87.92,87.93,87.92,87.92,63242.0,70.9947,71.0028,70.9947,70.9947,63242.0
2021-07-26 11:15:00,87.92,87.93,87.92,87.92,106583.0,70.9947,71.0028,70.9947,70.9947,106583.0
2021-07-26 11:20:00,87.92,87.93,87.92,87.92,420013.0,70.9947,71.0028,70.9947,70.9947,420013.0
2021-07-26 11:25:00,87.92,87.93,87.92,87.92,96939.0,70.9947,71.0028,70.9947,70.9947,96939.0
2021-07-26 11:30:00,87.92,87.93,87.92,87.92,64648.0,70.9947,71.0028,70.9947,70.9947,64648.0
2021-07-26 11:35:00,87.92,87.94,87.92,87.93,124270.0,70.9947,71.0109,70.9947,71.0028,124270.0
2021-07-26 11:40:00,87.93,87.94,87.93,87.93,35985.0,71.0028,71.0109,71.0028,71.0028,35985.0
2021-07-26 11:45:00,87.94,87.94,87.93,87.94,34753.0,71.0109,71.0109,71.0028,71.0109,34753.0
2021-07-26 11:50:00,87.94,87.94,87.93,87.93,25746.0,71.0109,71.0109,71.0028,71.0028,25746.0
2021-07-26 11:55:00,87.94,87.94,87.93,87.94,22473.0,71.0109,71.0109,71.0028,71.0109,22473.0
2021-07-26 12:00:00,87.93,87.94,87.91,87.92,83926.0,71.0028,71.0109,70.9866,70.9947,83926.0
2021-07-26 12:05:00,87.92,87.92,87.91,87.92,55718.0,70.9947,70.9947,70.9866,70.9947,55718.0
2021-07-26 12:10:00,87.92,87.92,87.9,87.91,165247.0,70.9947,70.9947,70.9786,70.9866,165247.0
2021-07-26 12:15:00,87.91,87.92,87.9,87.91,32429.0,70.9866,70.9947,70.9786,70.9866,32429.0
2021-07-26 12:20:00,87.91,87.91,87.9,87.91,35826.0,70.9866,70.9866,70.9786,70.9866,35826.0
2021-07-26 12:25:00,87.91,87.91,87.9,87.91,29984.0,70.9866,70.9866,70.9786,70.9866,29984.0
2021-07-26 12:30:00,87.91,87.91,87.87,87.88,223907.0,70.9866,70.9866,70.9543,70.9624,223907.0
2021-07-26 12:35:00,87.88,87.89,87.87,87.88,103530.0,70.9624,70.9705,70.9543,70.9624,103530.0
2021-07-26 12:40:00,87.88,87.88,87.86,87.87,122303.0,70.9624,70.9624,70.9463,70.9543,122303.0
2021-07-26 12:45:00,87.87,87.87,87.86,87.87,36474.0,70.9543,70.9543,70.9463,70.9543,36474.0
2021-07-26 12:50:00,87.87,87.87,87.83,87.84,883288.0,70.9543,70.9543,70.922,70.9301,883288.0
2021-07-26 12:55:00,87.84,87.85,87.83,87.84,196214.0,70.9301,70.9382,70.922,70.9301,196214.0
2021-07-26 13:00:00,87.84,87.85,87.83,87.85,156302.0,70.9301,70.9382,70.922,70.9382,156302.0
2021-07-26 13:05:00,87.85,87.85,87.83,87.84,102074.0,70.9382,70.9382,70.922,70.9301,102074.0
2021-07-26 13:10:00,87.84,87.84,87.82,87.84,430922.0,70.9301,70.9301,70.914,70.9301,430922.0
2021-07-26 13:15:00,87.84,87.84,87.81,87.82,159573.0,70.9301,70.9301,70.9059,70.914,159573.0
2021-07-26 13:20:00,87.82,87.83,87.81,87.81,163519.0,70.914,70.922,70.9059,70.9059,163519.0
2021-07-26 13:25:00,87.81,87.83,87.81,87.83,13226.0,70.9059,70.922,70.9059,70.922,13226.0
2021-07-26 13:30:00,87.83,87.83,87.82,87.83,10963.0,70.922,70.922,70.914,70.922,10963.0
2021-07-26 13:35:00,87.83,87.83,87.82,87.83,7828.0,70.922,70.922,70.914,70.922,7828.0
2021-07-26 13:40:00,87.83,87.83,87.82,87.82,59743.0,70.922,70.922,70.914,70.914,59743.0
2021-07-26 13:45:00,87.82,87.83,87.82,87.83,31347.0,70.914,70.922,70.914,70.922,31347.0
2021-07-26 13:50:00,87.83,87.83,87.82,87.82,47535.0,70.922,70.922,70.914,70.914,47535.0
2021-07-26 13:55:00,87.82,87.83,87.81,87.82,152010.0,70.914,70.922,70.9059,70.914,152010.0
2021-07-26 14:00:00,87.81,87.82,87.81,87.81,22225.0,70.9059,70.914,70.9059,70.9059,22225.0
2021-07-26 14:05:00,87.82,87.82,87.81,87.82,25854.0,70.914,70.914,70.9059,70.914,25854.0
2021-07-26 14:10:00,87.81,87.82,87.81,87.81,58529.0,70.9059,70.914,70.9059,70.9059,58529.0
2021-07-26 14:15:00,87.81,87.82,87.81,87.81,52608.0,70.9059,70.914,70.9059,70.9059,52608.0
2021-07-26 14:20:00,87.81,87.82,87.8,87.81,228335.0,70.9059,70.914,70.8978,70.9059,228335.0
2021-07-26 14:25:00,87.81,87.81,87.8,87.8,122423.0,70.9059,70.9059,70.8978,70.8978,122423.0
2021-07-26 14:30:00,87.8,87.81,87.79,87.8,241985.0,70.8978,70.9059,70.8897,70.8978,241985.0
2021-07-26 14:35:00,87.8,87.8,87.79,87.8,40677.0,70.8978,70.8978,70.8897,70.8978,40677.0
2021-07-26 14:40:00,87.8,87.8,87.79,87.8,26646.0,70.8978,70.8978,70.8897,70.8978,26646.0
2021-07-26 14:45:00,87.8,87.8,87.78,87.79,180285.0,70.8978,70.8978,70.8817,70.8897,180285.0
2021-07-26 14:50:00,87.79,87.79,87.78,87.79,107419.0,70.8897,70.8897,70.8817,70.8897,107419.0
2021-07-26 14:55:00,87.78,87.79,87.78,87.79,22838.0,70.8817,70.8897,70.8817,70.8897,22838.0
2021-07-26 15:00:00,87.79,87.8,87.78,87.8,227029.0,70.8897,70.8978,70.8817,70.8978,227029.0
2021-07-26 15:05:00,87.8,87.8,87.79,87.79,119349.0,70.8978,70.8978,70.8897,70.8897,119349.0
2021-07-26 15:10:00,87.8,87.82,87.79,87.81,409527.0,70.8978,70.914,70.8897,70.9059,409527.0
2021-07-26 15:15:00,87.81,87.85,87.81,87.84,601913.0,70.9059,70.9382,70.9059,70.9301,601913.0
2021-07-26 15:20:00,87.84,87.85,87.83,87.83,389909.0,70.9301,70.9382,70.922,70.922,389909.0
2021-07-26 15:25:00,87.84,87.84,87.83,87.84,73498.0,70.9301,70.9301,70.922,70.9301,73498.0
2021-07-26 15:30:00,87.84,87.84,87.83,87.84,930815.0,70.9301,70.9301,70.922,70.9301,930815.0
2021-07-26 15:35:00,87.84,87.84,87.82,87.83,135632.0,70.9301,70.9301,70.914,70.922,135632.0
2021-07-26 15:40:00,87.83,87.84,87.82,87.83,388380.0,70.922,70.9301,70.914,70.922,388380.0
2021-07-26 15:45:00,87.83,87.83,87.82,87.82,157773.0,70.922,70.922,70.914,70.914,157773.0
2021-07-26 15:50:00,87.82,87.83,87.82,87.82,254922.0,70.914,70.922,70.914,70.914,254922.0
2021-07-26 15:55:00,87.82,87.83,87.81,87.82,530932.0,70.914,70.922,70.9059,70.914,530932.0
2021-07-27 09:30:00,87.7,87.73,87.61,87.63,429140.0,70.8171,70.8413,70.7444,70.7605,429140.0
2021-07-27 09:35:00,87.64,87.7,87.64,87.67,565873.0,70.7686,70.8171,70.7686,70.7928,565873.0
2021-07-27 09:40:00,87.67,87.69,87.65,87.66,253242.0,70.7928,70.809,70.7767,70.7848,253242.0
2021-07-27 09:45:00,87.66,87.69,87.65,87.68,111494.0,70.7848,70.809,70.7767,70.8009,111494.0
2021-07-27 09:50:00,87.68,87.71,87.68,87.7,148569.0,70.8009,70.8251,70.8009,70.8171,148569.0
2021-07-27 09:55:00,87.7,87.7,87.68,87.68,234563.0,70.8171,70.8171,70.8009,70.8009,234563.0
2021-07-27 10:00:00,87.68,87.7,87.68,87.69,80238.0,70.8009,70.8171,70.8009,70.809,80238.0
2021-07-27 10:05:00,87.69,87.7,87.66,87.66,211271.0,70.809,70.8171,70.7848,70.7848,211271.0
2021-07-27 10:10:00,87.67,87.67,87.62,87.62,229103.0,70.7928,70.7928,70.7525,70.7525,229103.0
2021-07-27 10:15:00,87.63,87.66,87.62,87.66,222899.0,70.7605,70.7848,70.7525,70.7848,222899.0
2021-07-27 10:20:00,87.65,87.69,87.65,87.68,70154.0,70.7767,70.809,70.7767,70.8009,70154.0
2021-07-27 10:25:00,87.68,87.71,87.68,87.71,106019.0,70.8009,70.8251,70.8009,70.8251,106019.0
2021-07-27 10:30:00,87.7,87.71,87.68,87.69,101550.0,70.8171,70.8251,70.8009,70.809,101550.0
2021-07-27 10:35:00,87.69,87.7,87.67,87.67,198304.0,70.809,70.8171,70.7928,70.7928,198304.0
2021-07-27 10:40:00,87.67,87.68,87.67,87.67,41114.0,70.7928,70.8009,70.7928,70.7928,41114.0
2021-07-27 10:45:00,87.67,87.68,87.65,87.66,294053.0,70.7928,70.8009,70.7767,70.7848,294053.0
2021-07-27 10:50:00,87.66,87.66,87.63,87.65,509520.0,70.7848,70.7848,70.7605,70.7767,509520.0
2021-07-27 10:55:00,87.65,87.69,87.64,87.67,207587.0,70.7767,70.809,70.7686,70.7928,207587.0
2021-07-27 11:00:00,87.67,87.74,87.67,87.72,316846.0,70.7928,70.8494,70.7928,70.8332,316846.0
2021-07-27 11:05:00,87.72,87.72,87.68,87.7,104988.0,70.8332,70.8332,70.8009,70.8171,104988.0
2021-07-27 11:10:00,87.7,87.72,87.69,87.7,112462.0,70.8171,70.8332,70.809,70.8171,112462.0
2021-07-27 11:15:00,87.7,87.71,87.63,87.63,295574.0,70.8171,70.8251,70.7605,70.7605,295574.0
2021-07-27 11:20:00,87.64,87.66,87.6,87.63,308780.0,70.7686,70.7848,70.7363,70.7605,308780.0
2021-07-27 11:25:00,87.64,87.64,87.61,87.63,367831.0,70.7686,70.7686,70.7444,70.7605,367831.0
2021-07-27 11:30:00,87.63,87.63,87.59,87.61,150570.0,70.7605,70.7605,70.7282,70.7444,150570.0
2021-07-27 11:35:00,87.61,87.62,87.59,87.59,77624.0,70.7444,70.7525,70.7282,70.7282,77624.0
2021-07-27 11:40:00,87.59,87.62,87.59,87.6,213241.0,70.7282,70.7525,70.7282,70.7363,213241.0
2021-07-27 11:45:00,87.6,87.63,87.6,87.63,260357.0,70.7363,70.7605,70.7363,70.7605,260357.0
2021-07-27 11:50:00,87.63,87.66,87.62,87.65,284152.0,70.7605,70.7848,70.7525,70.7767,284152.0
2021-07-27 11:55:00,87.65,87.65,87.63,87.64,31270.0,70.7767,70.7767,70.7605,70.7686,31270.0
2021-07-27 12:00:00,87.64,87.65,87.6,87.61,248924.0,70.7686,70.7767,70.7363,70.7444,248924.0
2021-07-27 12:05:00,87.61,87.63,87.6,87.63,91841.0,70.7444,70.7605,70.7363,70.7605,91841.0
2021-07-27 12:10:00,87.63,87.63,87.61,87.62,86485.0,70.7605,70.7605,70.7444,70.7525,86485.0
2021-07-27 12:15:00,87.61,87.63,87.6,87.63,255889.0,70.7444,70.7605,70.7363,70.7605,255889.0
2021-07-27 12:20:00,87.63,87.64,87.62,87.64,111325.0,70.7605,70.7686,70.7525,70.7686,111325.0
2021-07-27 12:25:00,87.63,87.64,87.62,87.64,244524.0,70.7605,70.7686,70.7525,70.7686,244524.0
2021-07-27 12:30:00,87.63,87.64,87.62,87.62,282340.0,70.7605,70.7686,70.7525,70.7525,282340.0
2021-07-27 12:35:00,87.62,87.63,87.61,87.61,163420.0,70.7525,70.7605,70.7444,70.7444,163420.0
2021-07-27 12:40:00,87.62,87.62,87.6,87.61,289096.0,70.7525,70.7525,70.7363,70.7444,289096.0
2021-07-27 12:45:00,87.61,87.64,87.61,87.63,84111.0,70.7444,70.7686,70.7444,70.7605,84111.0
2021-07-27 12:50:00,87.62,87.64,87.62,87.62,220041.0,70.7525,70.7686,70.7525,70.7525,220041.0
2021-07-27 12:55:00,87.62,87.63,87.61,87.62,271829.0,70.7525,70.7605,70.7444,70.7525,271829.0
2021-07-27 13:00:00,87.62,87.62,87.6,87.61,119794.0,70.7525,70.7525,70.7363,70.7444,119794.0
2021-07-27 13:05:00,87.61,87.63,87.6,87.63,162173.0,70.7444,70.7605,70.7363,70.7605,162173.0
2021-07-27 13:10:00,87.63,87.63,87.6,87.61,214474.0,70.7605,70.7605,70.7363,70.7444,214474.0
2021-07-27 13:15:00,87.61,87.61,87.58,87.59,172482.0,70.7444,70.7444,70.7202,70.7282,172482.0
2021-07-27 13:20:00,87.59,87.59,87.56,87.56,261668.0,70.7282,70.7282,70.704,70.704,261668.0
2021-07-27 13:25:00,87.56,87.59,87.56,87.59,63149.0,70.704,70.7282,70.704,70.7282,63149.0
2021-07-27 13:30:00,87.59,87.59,87.56,87.58,186931.0,70.7282,70.7282,70.704,70.7202,186931.0
2021-07-27 13:35:00,87.58,87.61,87.57,87.59,453908.0,70.7202,70.7444,70.7121,70.7282,453908.0
2021-07-27 13:40:00,87.59,87.61,87.59,87.61,39888.0,70.7282,70.7444,70.7282,70.7444,39888.0
2021-07-27 13:45:00,87.61,87.63,87.6,87.63,73671.0,70.7444,70.7605,70.7363,70.7605,73671.0
2021-07-27 13:50:00,87.63,87.64,87.61,87.64,304476.0,70.7605,70.7686,70.7444,70.7686,304476.0
2021-07-27 13:55:00,87.64,87.66,87.64,87.65,229174.0,70.7686,70.7848,70.7686,70.7767,229174.0
2021-07-27 14:00:00,87.66,87.69,87.65,87.69,248183.0,70.7848,70.809,70.7767,70.809,248183.0
2021-07-27 14:05:00,87.69,87.69,87.68,87.69,278105.0,70.809,70.809,70.8009,70.809,278105.0
2021-07-27 14:10:00,87.69,87.7,87.68,87.7,331519.0,70.809,70.8171,70.8009,70.8171,331519.0
2021-07-27 14:15:00,87.7,87.74,87.7,87.73,197391.0,70.8171,70.8494,70.8171,70.8413,197391.0
2021-07-27 14:20:00,87.73,87.75,87.72,87.73,424459.0,70.8413,70.8574,70.8332,70.8413,424459.0
2021-07-27 14:25:00,87.73,87.73,87.71,87.72,180724.0,70.8413,70.8413,70.8251,70.8332,180724.0
2021-07-27 14:30:00,87.72,87.72,87.69,87.7,200582.0,70.8332,70.8332,70.809,70.8171,200582.0
2021-07-27 14:35:00,87.7,87.7,87.69,87.7,42919.0,70.8171,70.8171,70.809,70.8171,42919.0
2021-07-27 14:40:00,87.7,87.7,87.69,87.7,35266.0,70.8171,70.8171,70.809,70.8171,35266.0
2021-07-27 14:45:00,87.7,87.72,87.69,87.72,89967.0,70.8171,70.8332,70.809,70.8332,89967.0
2021-07-27 14:50:00,87.72,87.72,87.7,87.72,47027.0,70.8332,70.8332,70.8171,70.8332,47027.0
2021-07-27 14:55:00,87.72,87.74,87.71,87.73,128216.0,70.8332,70.8494,70.8251,70.8413,128216.0
2021-07-27 15:00:00,87.73,87.77,87.73,87.77,317837.0,70.8413,70.8736,70.8413,70.8736,317837.0
2021-07-27 15:05:00,87.77,87.77,87.76,87.77,93291.0,70.8736,70.8736,70.8655,70.8736,93291.0
2021-07-27 15:10:00,87.77,87.77,87.74,87.75,313501.0,70.8736,70.8736,70.8494,70.8574,313501.0
2021-07-27 15:15:00,87.75,87.75,87.73,87.73,265361.0,70.8574,70.8574,70.8413,70.8413,265361.0
2021-07-27 15:20:00,87.73,87.75,87.73,87.73,162076.0,70.8413,70.8574,70.8413,70.8413,162076.0
2021-07-27 15:25:00,87.73,87.74,87.72,87.73,99263.0,70.8413,70.8494,70.8332,70.8413,99263.0
2021-07-27 15:30:00,87.73,87.73,87.71,87.72,110286.0,70.8413,70.8413,70.8251,70.8332,110286.0
2021-07-27 15:35:00,87.72,87.72,87.71,87.72,59718.0,70.8332,70.8332,70.8251,70.8332,59718.0
2021-07-27 15:40:00,87.72,87.72,87.7,87.7,307179.0,70.8332,70.8332,70.8171,70.8171,307179.0
2021-07-27 15:45:00,87.71,87.72,87.7,87.71,388763.0,70.8251,70.8332,70.8171,70.8251,388763.0
2021-07-27 15:50:00,87.71,87.72,87.7,87.72,266682.0,70.8251,70.8332,70.8171,70.8332,266682.0
2021-07-27 15:55:00,87.72,87.74,87.71,87.73,786234.0,70.8332,70.8494,70.8251,70.8413,786234.0
2021-07-28 09:30:00,87.8,87.81,87.76,87.76,180895.0,70.8978,70.9059,70.8655,70.8655,180895.0
2021-07-28 09:35:00,87.76,87.77,87.72,87.74,87613.0,70.8655,70.8736,70.8332,70.8494,87613.0
2021-07-28 09:40:00,87.73,87.74,87.71,87.72,56003.0,70.8413,70.8494,70.8251,70.8332,56003.0
2021-07-28 09:45:00,87.73,87.74,87.72,87.73,163155.0,70.8413,70.8494,70.8332,70.8413,163155.0
2021-07-28 09:50:00,87.73,87.77,87.73,87.76,110422.0,70.8413,70.8736,70.8413,70.8655,110422.0
2021-07-28 09:55:00,87.75,87.77,87.75,87.77,31690.0,70.8574,70.8736,70.8574,70.8736,31690.0
2021-07-28 10:00:00,87.76,87.78,87.76,87.76,38749.0,70.8655,70.8817,70.8655,70.8655,38749.0
2021-07-28 10:05:00,87.77,87.78,87.76,87.77,39389.0,70.8736,70.8817,70.8655,70.8736,39389.0
2021-07-28 10:10:00,87.77,87.78,87.74,87.75,138037.0,70.8736,70.8817,70.8494,70.8574,138037.0
2021-07-28 10:15:00,87.74,87.76,87.74,87.76,209684.0,70.8494,70.8655,70.8494,70.8655,209684.0
2021-07-28 10:20:00,87.76,87.77,87.76,87.76,47790.0,70.8655,70.8736,70.8655,70.8655,47790.0
2021-07-28 10:25:00,87.76,87.78,87.76,87.77,91984.0,70.8655,70.8817,70.8655,70.8736,91984.0
2021-07-28 10:30:00,87.77,87.79,87.77,87.79,140192.0,70.8736,70.8897,70.8736,70.8897,140192.0
2021-07-28 10:35:00,87.79,87.79,87.78,87.79,22898.0,70.8897,70.8897,70.8817,70.8897,22898.0
2021-07-28 10:40:00,87.78,87.79,87.74,87.75,93718.0,70.8817,70.8897,70.8494,70.8574,93718.0
2021-07-28 10:45:00,87.75,87.77,87.75,87.77,24882.0,70.8574,70.8736,70.8574,70.8736,24882.0
2021-07-28 10:50:00,87.77,87.78,87.77,87.78,55661.0,70.8736,70.8817,70.8736,70.8817,55661.0
2021-07-28 10:55:00,87.77,87.78,87.77,87.77,307832.0,70.8736,70.8817,70.8736,70.8736,307832.0
2021-07-28 11:00:00,87.77,87.78,87.77,87.77,7842.0,70.8736,70.8817,70.8736,70.8736,7842.0
2021-07-28 11:05:00,87.78,87.78,87.76,87.77,27420.0,70.8817,70.8817,70.8655,70.8736,27420.0
2021-07-28 11:10:00,87.77,87.77,87.76,87.77,8834.0,70.8736,70.8736,70.8655,70.8736,8834.0
2021-07-28 11:15:00,87.77,87.77,87.75,87.77,90847.0,70.8736,70.8736,70.8574,70.8736,90847.0
2021-07-28 11:20:00,87.76,87.77,87.75,87.76,93885.0,70.8655,70.8736,70.8574,70.8655,93885.0
2021-07-28 11:25:00,87.76,87.76,87.74,87.75,290318.0,70.8655,70.8655,70.8494,70.8574,290318.0
2021-07-28 11:30:00,87.75,87.77,87.75,87.77,13832.0,70.8574,70.8736,70.8574,70.8736,13832.0
2021-07-28 11:35:00,87.77,87.77,87.76,87.77,94489.0,70.8736,70.8736,70.8655,70.8736,94489.0
2021-07-28 11:40:00,87.77,87.78,87.76,87.78,184627.0,70.8736,70.8817,70.8655,70.8817,184627.0
2021-07-28 11:45:00,87.77,87.78,87.76,87.77,32877.0,70.8736,70.8817,70.8655,70.8736,32877.0
2021-07-28 11:50:00,87.77,87.81,87.76,87.8,168666.0,70.8736,70.9059,70.8655,70.8978,168666.0
2021-07-28 11:55:00,87.81,87.82,87.8,87.81,213453.0,70.9059,70.914,70.8978,70.9059,213453.0
2021-07-28 12:00:00,87.81,87.82,87.78,87.79,491722.0,70.9059,70.914,70.8817,70.8897,491722.0
2021-07-28 12:05:00,87.79,87.81,87.79,87.8,282931.0,70.8897,70.9059,70.8897,70.8978,282931.0
2021-07-28 12:10:00,87.8,87.8,87.79,87.8,259603.0,70.8978,70.8978,70.8897,70.8978,259603.0
2021-07-28 12:15:00,87.79,87.79,87.77,87.78,329601.0,70.8897,70.8897,70.8736,70.8817,329601.0
2021-07-28 12:20:00,87.78,87.78,87.77,87.78,32053.0,70.8817,70.8817,70.8736,70.8817,32053.0
2021-07-28 12:25:00,87.78,87.78,87.76,87.77,22932.0,70.8817,70.8817,70.8655,70.8736,22932.0
2021-07-28 12:30:00,87.77,87.78,87.76,87.77,76379.0,70.8736,70.8817,70.8655,70.8736,76379.0
2021-07-28 12:35:00,87.78,87.78,87.75,87.76,64248.0,70.8817,70.8817,70.8574,70.8655,64248.0
2021-07-28 12:40:00,87.76,87.77,87.75,87.75,137687.0,70.8655,70.8736,70.8574,70.8574,137687.0
2021-07-28 12:45:00,87.75,87.76,87.74,87.75,139480.0,70.8574,70.8655,70.8494,70.8574,139480.0
2021-07-28 12:50:00,87.75,87.76,87.75,87.76,77248.0,70.8574,70.8655,70.8574,70.8655,77248.0
2021-07-28 12:55:00,87.76,87.76,87.75,87.76,48500.0,70.8655,70.8655,70.8574,70.8655,48500.0
2021-07-28 13:00:00,87.76,87.76,87.74,87.74,102151.0,70.8655,70.8655,70.8494,70.8494,102151.0
2021-07-28 13:05:00,87.74,87.75,87.72,87.75,250445.0,70.8494,70.8574,70.8332,70.8574,250445.0
2021-07-28 13:10:00,87.75,87.75,87.74,87.74,16761.0,70.8574,70.8574,70.8494,70.8494,16761.0
2021-07-28 13:15:00,87.75,87.75,87.74,87.75,30580.0,70.8574,70.8574,70.8494,70.8574,30580.0
2021-07-28 13:20:00,87.75,87.76,87.74,87.75,196538.0,70.8574,70.8655,70.8494,70.8574,196538.0
2021-07-28 13:25:00,87.75,87.75,87.73,87.73,159430.0,70.8574,70.8574,70.8413,70.8413,159430.0
2021-07-28 13:30:00,87.73,87.74,87.72,87.73,95420.0,70.8413,70.8494,70.8332,70.8413,95420.0
2021-07-28 13:35:00,87.72,87.73,87.71,87.72,88067.0,70.8332,70.8413,70.8251,70.8332,88067.0
2021-07-28 13:40:00,87.72,87.73,87.71,87.72,154471.0,70.8332,70.8413,70.8251,70.8332,154471.0
2021-07-28 13:45:00,87.73,87.74,87.72,87.73,186206.0,70.8413,70.8494,70.8332,70.8413,186206.0
2021-07-28 13:50:00,87.73,87.74,87.72,87.73,113868.0,70.8413,70.8494,70.8332,70.8413,113868.0
2021-07-28 13:55:00,87.73,87.74,87.73,87.73,183097.0,70.8413,70.8494,70.8413,70.8413,183097.0
2021-07-28 14:00:00,87.73,87.78,87.66,87.77,271651.0,70.8413,70.8817,70.7848,70.8736,271651.0
2021-07-28 14:05:00,87.77,87.77,87.74,87.76,279864.0,70.8736,70.8736,70.8494,70.8655,279864.0
2021-07-28 14:10:00,87.76,87.8,87.75,87.79,218466.0,70.8655,70.8978,70.8574,70.8897,218466.0
2021-07-28 14:15:00,87.8,87.81,87.79,87.8,309170.0,70.8978,70.9059,70.8897,70.8978,309170.0
2021-07-28 14:20:00,87.79,87.79,87.77,87.78,236074.0,70.8897,70.8897,70.8736,70.8817,236074.0
2021-07-28 14:25:00,87.78,87.78,87.76,87.77,108319.0,70.8817,70.8817,70.8655,70.8736,108319.0
2021-07-28 14:30:00,87.77,87.78,87.76,87.77,49250.0,70.8736,70.8817,70.8655,70.8736,49250.0
2021-07-28 14:35:00,87.77,87.79,87.73,87.78,93845.0,70.8736,70.8897,70.8413,70.8817,93845.0
2021-07-28 14:40:00,87.79,87.81,87.77,87.8,79349.0,70.8897,70.9059,70.8736,70.8978,79349.0
2021-07-28 14:45:00,87.8,87.83,87.79,87.83,187805.0,70.8978,70.922,70.8897,70.922,187805.0
2021-07-28 14:50:00,87.83,87.85,87.81,87.81,193344.0,70.922,70.9382,70.9059,70.9059,193344.0
2021-07-28 14:55:00,87.82,87.83,87.8,87.81,59470.0,70.914,70.922,70.8978,70.9059,59470.0
2021-07-28 15:00:00,87.81,87.82,87.79,87.8,111320.0,70.9059,70.914,70.8897,70.8978,111320.0
2021-07-28 15:05:00,87.8,87.81,87.78,87.79,305458.0,70.8978,70.9059,70.8817,70.8897,305458.0
2021-07-28 15:10:00,87.79,87.8,87.79,87.8,151603.0,70.8897,70.8978,70.8897,70.8978,151603.0
2021-07-28 15:15:00,87.8,87.81,87.79,87.8,143439.0,70.8978,70.9059,70.8897,70.8978,143439.0
2021-07-28 15:20:00,87.8,87.81,87.78,87.79,90010.0,70.8978,70.9059,70.8817,70.8897,90010.0
2021-07-28 15:25:00,87.79,87.79,87.78,87.79,52256.0,70.8897,70.8897,70.8817,70.8897,52256.0
2021-07-28 15:30:00,87.79,87.8,87.78,87.8,84798.0,70.8897,70.8978,70.8817,70.8978,84798.0
2021-07-28 15:35:00,87.8,87.8,87.77,87.78,166069.0,70.8978,70.8978,70.8736,70.8817,166069.0
2021-07-28 15:40:00,87.78,87.79,87.77,87.79,194138.0,70.8817,70.8897,70.8736,70.8897,194138.0
2021-07-28 15:45:00,87.78,87.8,87.78,87.8,153124.0,70.8817,70.8978,70.8817,70.8978,153124.0
2021-07-28 15:50:00,87.8,87.81,87.79,87.81,378049.0,70.8978,70.9059,70.8897,70.9059,378049.0
2021-07-28 15:55:00,87.81,87.82,87.78,87.78,1510091.0,70.9059,70.914,70.8817,70.8817,1510091.0
2021-07-29 09:30:00,87.83,87.88,87.83,87.88,169214.0,70.922,70.9624,70.922,70.9624,169214.0
2021-07-29 09:35:00,87.88,87.9,87.87,87.89,115229.0,70.9624,70.9786,70.9543,70.9705,115229.0
2021-07-29 09:40:00,87.89,87.89,87.86,87.87,57038.0,70.9705,70.9705,70.9463,70.9543,57038.0
2021-07-29 09:45:00,87.87,87.89,87.86,87.88,49863.0,70.9543,70.9705,70.9463,70.9624,49863.0
2021-07-29 09:50:00,87.88,87.88,87.85,87.86,234945.0,70.9624,70.9624,70.9382,70.9463,234945.0
2021-07-29 09:55:00,87.87,87.87,87.86,87.87,47993.0,70.9543,70.9543,70.9463,70.9543,47993.0
2021-07-29 10:00:00,87.86,87.91,87.86,87.9,275960.0,70.9463,70.9866,70.9463,70.9786,275960.0
2021-07-29 10:05:00,87.89,87.9,87.88,87.9,49735.0,70.9705,70.9786,70.9624,70.9786,49735.0
2021-07-29 10:10:00,87.9,87.9,87.87,87.88,241618.0,70.9786,70.9786,70.9543,70.9624,241618.0
2021-07-29 10:15:00,87.88,87.9,87.87,87.9,236524.0,70.9624,70.9786,70.9543,70.9786,236524.0
2021-07-29 10:20:00,87.9,87.91,87.88,87.89,367176.0,70.9786,70.9866,70.9624,70.9705,367176.0
2021-07-29 10:25:00,87.89,87.89,87.88,87.89,88115.0,70.9705,70.9705,70.9624,70.9705,88115.0
2021-07-29 10:30:00,87.89,87.89,87.88,87.89,24959.0,70.9705,70.9705,70.9624,70.9705,24959.0
2021-07-29 10:35:00,87.89,87.9,87.88,87.9,81751.0,70.9705,70.9786,70.9624,70.9786,81751.0
2021-07-29 10:40:00,87.9,87.92,87.88,87.89,388267.0,70.9786,70.9947,70.9624,70.9705,388267.0
2021-07-29 10:45:00,87.89,87.9,87.89,87.9,10942.0,70.9705,70.9786,70.9705,70.9786,10942.0
2021-07-29 10:50:00,87.9,87.91,87.89,87.91,57343.0,70.9786,70.9866,70.9705,70.9866,57343.0
2021-07-29 10:55:00,87.9,87.92,87.9,87.92,130357.0,70.9786,70.9947,70.9786,70.9947,130357.0
2021-07-29 11:00:00,87.91,87.93,87.91,87.93,57317.0,70.9866,71.0028,70.9866,71.0028,57317.0
2021-07-29 11:05:00,87.92,87.94,87.92,87.94,231704.0,70.9947,71.0109,70.9947,71.0109,231704.0
2021-07-29 11:10:00,87.93,87.97,87.93,87.95,677111.0,71.0028,71.0351,71.0028,71.0189,677111.0
2021-07-29 11:15:00,87.95,87.96,87.93,87.94,156119.0,71.0189,71.027,71.0028,71.0109,156119.0
2021-07-29 11:20:00,87.94,87.95,87.93,87.95,93692.0,71.0109,71.0189,71.0028,71.0189,93692.0
2021-07-29 11:25:00,87.95,87.95,87.94,87.95,34580.0,71.0189,71.0189,71.0109,71.0189,34580.0
2021-07-29 11:30:00,87.95,87.95,87.93,87.94,159940.0,71.0189,71.0189,71.0028,71.0109,159940.0
2021-07-29 11:35:00,87.94,87.96,87.93,87.95,349611.0,71.0109,71.027,71.0028,71.0189,349611.0
2021-07-29 11:40:00,87.95,87.98,87.94,87.97,196149.0,71.0189,71.0432,71.0109,71.0351,196149.0
2021-07-29 11:45:00,87.97,87.97,87.96,87.97,12947.0,71.0351,71.0351,71.027,71.0351,12947.0
2021-07-29 11:50:00,87.97,87.97,87.96,87.96,508201.0,71.0351,71.0351,71.027,71.027,508201.0
2021-07-29 11:55:00,87.96,87.97,87.96,87.97,283885.0,71.027,71.0351,71.027,71.0351,283885.0
2021-07-29 12:00:00,87.97,87.97,87.96,87.96,87425.0,71.0351,71.0351,71.027,71.027,87425.0
2021-07-29 12:05:00,87.97,87.97,87.96,87.97,11755.0,71.0351,71.0351,71.027,71.0351,11755.0
2021-07-29 12:10:00,87.97,87.97,87.96,87.97,57862.0,71.0351,71.0351,71.027,71.0351,57862.0
2021-07-29 12:15:00,87.97,87.99,87.96,87.98,81201.0,71.0351,71.0512,71.027,71.0432,81201.0
2021-07-29 12:20:00,87.98,87.99,87.97,87.98,111097.0,71.0432,71.0512,71.0351,71.0432,111097.0
2021-07-29 12:25:00,87.98,87.99,87.97,87.97,341942.0,71.0432,71.0512,71.0351,71.0351,341942.0
2021-07-29 12:30:00,87.97,87.98,87.96,87.97,319585.0,71.0351,71.0432,71.027,71.0351,319585.0
2021-07-29 12:35:00,87.98,87.98,87.96,87.98,185499.0,71.0432,71.0432,71.027,71.0432,185499.0
2021-07-29 12:40:00,87.97,87.98,87.96,87.96,159144.0,71.0351,71.0432,71.027,71.027,159144.0
2021-07-29 12:45:00,87.96,87.97,87.96,87.97,73030.0,71.027,71.0351,71.027,71.0351,73030.0
2021-07-29 12:50:00,87.96,87.97,87.95,87.97,248473.0,71.027,71.0351,71.0189,71.0351,248473.0
2021-07-29 12:55:00,87.97,87.97,87.95,87.96,82880.0,71.0351,71.0351,71.0189,71.027,82880.0
2021-07-29 13:00:00,87.96,87.96,87.95,87.96,29491.0,71.027,71.027,71.0189,71.027,29491.0
2021-07-29 13:05:00,87.96,87.96,87.95,87.96,28109.0,71.027,71.027,71.0189,71.027,28109.0
2021-07-29 13:10:00,87.96,87.96,87.95,87.96,43402.0,71.027,71.027,71.0189,71.027,43402.0
2021-07-29 13:15:00,87.95,87.96,87.95,87.95,61105.0,71.0189,71.027,71.0189,71.0189,61105.0
2021-07-29 13:20:00,87.95,87.97,87.95,87.97,33184.0,71.0189,71.0351,71.0189,71.0351,33184.0
2021-07-29 13:25:00,87.97,87.98,87.96,87.98,39922.0,71.0351,71.0432,71.027,71.0432,39922.0
2021-07-29 13:30:00,87.98,87.99,87.97,87.99,60215.0,71.0432,71.0512,71.0351,71.0512,60215.0
2021-07-29 13:35:00,87.99,88.0,87.97,87.98,100070.0,71.0512,71.0593,71.0351,71.0432,100070.0
2021-07-29 13:40:00,87.98,87.98,87.97,87.98,10029.0,71.0432,71.0432,71.0351,71.0432,10029.0
2021-07-29 13:45:00,87.98,87.98,87.96,87.98,233445.0,71.0432,71.0432,71.027,71.0432,233445.0
2021-07-29 13:50:00,87.98,87.98,87.94,87.95,560319.0,71.0432,71.0432,71.0109,71.0189,560319.0
2021-07-29 13:55:00,87.95,87.95,87.94,87.95,185228.0,71.0189,71.0189,71.0109,71.0189,185228.0
2021-07-29 14:00:00,87.95,87.95,87.94,87.95,68176.0,71.0189,71.0189,71.0109,71.0189,68176.0
2021-07-29 14:05:00,87.95,87.95,87.94,87.95,108379.0,71.0189,71.0189,71.0109,71.0189,108379.0
2021-07-29 14:10:00,87.95,87.97,87.94,87.97,38339.0,71.0189,71.0351,71.0109,71.0351,38339.0
2021-07-29 14:15:00,87.97,87.97,87.95,87.96,47020.0,71.0351,71.0351,71.0189,71.027,47020.0
2021-07-29 14:20:00,87.95,87.96,87.94,87.96,646670.0,71.0189,71.027,71.0109,71.027,646670.0
2021-07-29 14:25:00,87.96,87.97,87.95,87.97,26136.0,71.027,71.0351,71.0189,71.0351,26136.0
2021-07-29 14:30:00,87.97,87.97,87.96,87.97,36249.0,71.0351,71.0351,71.027,71.0351,36249.0
2021-07-29 14:35:00,87.97,87.97,87.96,87.97,74945.0,71.0351,71.0351,71.027,71.0351,74945.0
2021-07-29 14:40:00,87.97,87.97,87.95,87.96,143961.0,71.0351,71.0351,71.0189,71.027,143961.0
2021-07-29 14:45:00,87.96,87.97,87.95,87.97,52266.0,71.027,71.0351,71.0189,71.0351,52266.0
2021-07-29 14:50:00,87.97,87.97,87.96,87.96,35468.0,71.0351,71.0351,71.027,71.027,35468.0
2021-07-29 14:55:00,87.97,87.97,87.96,87.96,56413.0,71.0351,71.0351,71.027,71.027,56413.0
2021-07-29 15:00:00,87.97,87.97,87.95,87.97,357557.0,71.0351,71.0351,71.0189,71.0351,357557.0
2021-07-29 15:05:00,87.97,87.97,87.95,87.96,182208.0,71.0351,71.0351,71.0189,71.027,182208.0
2021-07-29 15:10:00,87.96,87.96,87.95,87.95,160100.0,71.027,71.027,71.0189,71.0189,160100.0
2021-07-29 15:15:00,87.96,87.96,87.94,87.95,255269.0,71.027,71.027,71.0109,71.0189,255269.0
2021-07-29 15:20:00,87.95,87.95,87.94,87.95,68617.0,71.0189,71.0189,71.0109,71.0189,68617.0
2021-07-29 15:25:00,87.95,87.95,87.94,87.95,105387.0,71.0189,71.0189,71.0109,71.0189,105387.0
2021-07-29 15:30:00,87.95,87.95,87.94,87.95,218164.0,71.0189,71.0189,71.0109,71.0189,218164.0
2021-07-29 15:35:00,87.95,87.96,87.94,87.95,169393.0,71.0189,71.027,71.0109,71.0189,169393.0
2021-07-29 15:40:00,87.95,87.95,87.93,87.94,275366.0,71.0189,71.0189,71.0028,71.0109,275366.0
2021-07-29 15:45:00,87.94,87.94,87.92,87.93,134537.0,71.0109,71.0109,70.9947,71.0028,134537.0
2021-07-29 15:50:00,87.92,87.95,87.92,87.95,771527.0,70.9947,71.0189,70.9947,71.0189,771527.0
2021-07-29 15:55:00,87.95,87.99,87.94,87.96,1157050.0,71.0189,71.0512,71.0109,71.027,1157050.0
2021-07-30 09:30:00,87.93,87.97,87.92,87.94,376704.0,71.0028,71.0351,70.9947,71.0109,376704.0
2021-07-30 09:35:00,87.94,87.95,87.93,87.94,84230.0,71.0109,71.0189,71.0028,71.0109,84230.0
2021-07-30 09:40:00,87.94,87.96,87.93,87.95,210822.0,71.0109,71.027,71.0028,71.0189,210822.0
2021-07-30 09:45:00,87.95,87.96,87.95,87.95,35322.0,71.0189,71.027,71.0189,71.0189,35322.0
2021-07-30 09:50:00,87.95,87.96,87.92,87.95,210485.0,71.0189,71.027,70.9947,71.0189,210485.0
2021-07-30 09:55:00,87.95,87.95,87.94,87.95,38014.0,71.0189,71.0189,71.0109,71.0189,38014.0
2021-07-30 10:00:00,87.95,87.95,87.89,87.92,179617.0,71.0189,71.0189,70.9705,70.9947,179617.0
2021-07-30 10:05:00,87.92,87.95,87.91,87.95,47745.0,70.9947,71.0189,70.9866,71.0189,47745.0
2021-07-30 10:10:00,87.94,87.95,87.92,87.92,138097.0,71.0109,71.0189,70.9947,70.9947,138097.0
2021-07-30 10:15:00,87.92,87.92,87.89,87.91,852977.0,70.9947,70.9947,70.9705,70.9866,852977.0
2021-07-30 10:20:00,87.9,87.91,87.89,87.9,284658.0,70.9786,70.9866,70.9705,70.9786,284658.0
2021-07-30 10:25:00,87.9,87.9,87.86,87.87,177642.0,70.9786,70.9786,70.9463,70.9543,177642.0
2021-07-30 10:30:00,87.87,87.88,87.86,87.86,82258.0,70.9543,70.9624,70.9463,70.9463,82258.0
2021-07-30 10:35:00,87.87,87.88,87.86,87.88,224904.0,70.9543,70.9624,70.9463,70.9624,224904.0
2021-07-30 10:40:00,87.88,87.89,87.88,87.88,121077.0,70.9624,70.9705,70.9624,70.9624,121077.0
2021-07-30 10:45:00,87.89,87.9,87.87,87.88,324836.0,70.9705,70.9786,70.9543,70.9624,324836.0
2021-07-30 10:50:00,87.88,87.89,87.87,87.89,130921.0,70.9624,70.9705,70.9543,70.9705,130921.0
2021-07-30 10:55:00,87.89,87.89,87.86,87.88,301237.0,70.9705,70.9705,70.9463,70.9624,301237.0
2021-07-30 11:00:00,87.87,87.88,87.86,87.87,108608.0,70.9543,70.9624,70.9463,70.9543,108608.0
2021-07-30 11:05:00,87.87,87.89,87.86,87.89,301319.0,70.9543,70.9705,70.9463,70.9705,301319.0
2021-07-30 11:10:00,87.89,87.91,87.88,87.91,210556.0,70.9705,70.9866,70.9624,70.9866,210556.0
2021-07-30 11:15:00,87.91,87.91,87.9,87.9,71576.0,70.9866,70.9866,70.9786,70.9786,71576.0
2021-07-30 11:20:00,87.9,87.92,87.89,87.92,88544.0,70.9786,70.9947,70.9705,70.9947,88544.0
2021-07-30 11:25:00,87.92,87.92,87.9,87.91,132457.0,70.9947,70.9947,70.9786,70.9866,132457.0
2021-07-30 11:30:00,87.91,87.94,87.89,87.89,537961.0,70.9866,71.0109,70.9705,70.9705,537961.0
2021-07-30 11:35:00,87.9,87.91,87.89,87.9,94453.0,70.9786,70.9866,70.9705,70.9786,94453.0
2021-07-30 11:40:00,87.9,87.92,87.89,87.89,440667.0,70.9786,70.9947,70.9705,70.9705,440667.0
2021-07-30 11:45:00,87.9,87.9,87.89,87.89,64522.0,70.9786,70.9786,70.9705,70.9705,64522.0
2021-07-30 11:50:00,87.89,87.9,87.89,87.89,73190.0,70.9705,70.9786,70.9705,70.9705,73190.0
2021-07-30 11:55:00,87.89,87.9,87.89,87.89,107820.0,70.9705,70.9786,70.9705,70.9705,107820.0
2021-07-30 12:00:00,87.9,87.92,87.89,87.91,198473.0,70.9786,70.9947,70.9705,70.9866,198473.0
2021-07-30 12:05:00,87.92,87.92,87.9,87.91,98200.0,70.9947,70.9947,70.9786,70.9866,98200.0
2021-07-30 12:10:00,87.91,87.92,87.9,87.91,40278.0,70.9866,70.9947,70.9786,70.9866,40278.0
2021-07-30 12:15:00,87.91,87.92,87.91,87.92,157337.0,70.9866,70.9947,70.9866,70.9947,157337.0
2021-07-30 12:20:00,87.91,87.92,87.9,87.9,36637.0,70.9866,70.9947,70.9786,70.9786,36637.0
2021-07-30 12:25:00,87.91,87.91,87.9,87.9,81019.0,70.9866,70.9866,70.9786,70.9786,81019.0
2021-07-30 12:30:00,87.91,87.91,87.9,87.9,58323.0,70.9866,70.9866,70.9786,70.9786,58323.0
2021-07-30 12:35:00,87.91,87.91,87.9,87.91,43474.0,70.9866,70.9866,70.9786,70.9866,43474.0
2021-07-30 12:40:00,87.91,87.91,87.9,87.91,45565.0,70.9866,70.9866,70.9786,70.9866,45565.0
2021-07-30 12:45:00,87.9,87.91,87.88,87.9,122893.0,70.9786,70.9866,70.9624,70.9786,122893.0
2021-07-30 12:50:00,87.91,87.91,87.89,87.89,105832.0,70.9866,70.9866,70.9705,70.9705,105832.0
2021-07-30 12:55:00,87.89,87.9,87.88,87.89,241527.0,70.9705,70.9786,70.9624,70.9705,241527.0
2021-07-30 13:00:00,87.89,87.89,87.87,87.88,148201.0,70.9705,70.9705,70.9543,70.9624,148201.0
2021-07-30 13:05:00,87.89,87.89,87.88,87.89,17946.0,70.9705,70.9705,70.9624,70.9705,17946.0
2021-07-30 13:10:00,87.89,87.9,87.88,87.9,60059.0,70.9705,70.9786,70.9624,70.9786,60059.0
2021-07-30 13:15:00,87.9,87.9,87.89,87.89,33254.0,70.9786,70.9786,70.9705,70.9705,33254.0
2021-07-30 13:20:00,87.9,87.9,87.88,87.89,1098287.0,70.9786,70.9786,70.9624,70.9705,1098287.0
2021-07-30 13:25:00,87.89,87.9,87.89,87.9,18736.0,70.9705,70.9786,70.9705,70.9786,18736.0
2021-07-30 13:30:00,87.9,87.91,87.89,87.9,92535.0,70.9786,70.9866,70.9705,70.9786,92535.0
2021-07-30 13:35:00,87.9,87.91,87.9,87.91,43032.0,70.9786,70.9866,70.9786,70.9866,43032.0
2021-07-30 13:40:00,87.91,87.91,87.9,87.91,22839.0,70.9866,70.9866,70.9786,70.9866,22839.0
2021-07-30 13:45:00,87.91,87.91,87.9,87.9,33513.0,70.9866,70.9866,70.9786,70.9786,33513.0
2021-07-30 13:50:00,87.9,87.91,87.89,87.9,43788.0,70.9786,70.9866,70.9705,70.9786,43788.0
2021-07-30 13:55:00,87.9,87.9,87.89,87.9,21523.0,70.9786,70.9786,70.9705,70.9786,21523.0
2021-07-30 14:00:00,87.9,87.9,87.88,87.89,119793.0,70.9786,70.9786,70.9624,70.9705,119793.0
2021-07-30 14:05:00,87.89,87.89,87.88,87.89,143142.0,70.9705,70.9705,70.9624,70.9705,143142.0
2021-07-30 14:10:00,87.89,87.89,87.88,87.89,190561.0,70.9705,70.9705,70.9624,70.9705,190561.0
2021-07-30 14:15:00,87.89,87.89,87.86,87.88,571117.0,70.9705,70.9705,70.9463,70.9624,571117.0
2021-07-30 14:20:00,87.88,87.89,87.87,87.88,151271.0,70.9624,70.9705,70.9543,70.9624,151271.0
2021-07-30 14:25:00,87.87,87.88,87.86,87.86,330770.0,70.9543,70.9624,70.9463,70.9463,330770.0
2021-07-30 14:30:00,87.86,87.87,87.85,87.85,156941.0,70.9463,70.9543,70.9382,70.9382,156941.0
2021-07-30 14:35:00,87.85,87.86,87.85,87.85,169901.0,70.9382,70.9463,70.9382,70.9382,169901.0
2021-07-30 14:40:00,87.86,87.87,87.85,87.87,83058.0,70.9463,70.9543,70.9382,70.9543,83058.0
2021-07-30 14:45:00,87.87,87.88,87.86,87.88,35084.0,70.9543,70.9624,70.9463,70.9624,35084.0
2021-07-30 14:50:00,87.88,87.89,87.87,87.89,53771.0,70.9624,70.9705,70.9543,70.9705,53771.0
2021-07-30 14:55:00,87.89,87.89,87.87,87.87,253551.0,70.9705,70.9705,70.9543,70.9543,253551.0
2021-07-30 15:00:00,87.88,87.89,87.87,87.89,529691.0,70.9624,70.9705,70.9543,70.9705,529691.0
2021-07-30 15:05:00,87.89,87.9,87.87,87.88,399349.0,70.9705,70.9786,70.9543,70.9624,399349.0
2021-07-30 15:10:00,87.88,87.88,87.87,87.88,28016.0,70.9624,70.9624,70.9543,70.9624,28016.0
2021-07-30 15:15:00,87.88,87.88,87.87,87.87,183400.0,70.9624,70.9624,70.9543,70.9543,183400.0
2021-07-30 15:20:00,87.88,87.89,87.86,87.87,258972.0,70.9624,70.9705,70.9463,70.9543,258972.0
2021-07-30 15:25:00,87.87,87.89,87.86,87.88,214265.0,70.9543,70.9705,70.9463,70.9624,214265.0
2021-07-30 15:30:00,87.87,87.9,87.87,87.89,173763.0,70.9543,70.9786,70.9543,70.9705,173763.0
2021-07-30 15:35:00,87.89,87.89,87.86,87.87,207616.0,70.9705,70.9705,70.9463,70.9543,207616.0
2021-07-30 15:40:00,87.87,87.88,87.86,87.86,157720.0,70.9543,70.9624,70.9463,70.9463,157720.0
2021-07-30 15:45:00,87.86,87.87,87.85,87.86,815127.0,70.9463,70.9543,70.9382,70.9463,815127.0
2021-07-30 15:50:00,87.86,87.88,87.85,87.87,386236.0,70.9463,70.9624,70.9382,70.9543,386236.0
2021-07-30 15:55:00,87.86,87.88,87.84,87.85,1115725.0,70.9463,70.9624,70.9301,70.9382,1115725.0
2021-08-02 09:30:00,87.67,87.68,87.64,87.66,653193.0,71.0221,71.0302,70.9978,71.014,653193.0
2021-08-02 09:35:00,87.66,87.68,87.65,87.67,445409.0,71.014,71.0302,71.0059,71.0221,445409.0
2021-08-02 09:40:00,87.67,87.68,87.66,87.66,629319.0,71.0221,71.0302,71.014,71.014,629319.0
2021-08-02 09:45:00,87.67,87.69,87.65,87.68,367994.0,71.0221,71.0383,71.0059,71.0302,367994.0
2021-08-02 09:50:00,87.68,87.69,87.65,87.66,619062.0,71.0302,71.0383,71.0059,71.014,619062.0
2021-08-02 09:55:00,87.66,87.67,87.65,87.66,73724.0,71.014,71.0221,71.0059,71.014,73724.0
2021-08-02 10:00:00,87.66,87.67,87.64,87.65,123661.0,71.014,71.0221,70.9978,71.0059,123661.0
2021-08-02 10:05:00,87.65,87.65,87.62,87.63,163088.0,71.0059,71.0059,70.9816,70.9897,163088.0
2021-08-02 10:10:00,87.64,87.66,87.62,87.66,436244.0,70.9978,71.014,70.9816,71.014,436244.0
2021-08-02 10:15:00,87.66,87.67,87.65,87.66,173753.0,71.014,71.0221,71.0059,71.014,173753.0
2021-08-02 10:20:00,87.66,87.66,87.64,87.65,70336.0,71.014,71.014,70.9978,71.0059,70336.0
2021-08-02 10:25:00,87.65,87.66,87.64,87.64,127464.0,71.0059,71.014,70.9978,70.9978,127464.0
2021-08-02 10:30:00,87.65,87.66,87.64,87.65,107086.0,71.0059,71.014,70.9978,71.0059,107086.0
2021-08-02 10:35:00,87.64,87.65,87.63,87.64,39044.0,70.9978,71.0059,70.9897,70.9978,39044.0
2021-08-02 10:40:00,87.64,87.64,87.61,87.62,122943.0,70.9978,70.9978,70.9735,70.9816,122943.0
2021-08-02 10:45:00,87.62,87.64,87.61,87.64,175367.0,70.9816,70.9978,70.9735,70.9978,175367.0
2021-08-02 10:50:00,87.64,87.64,87.62,87.64,1095205.0,70.9978,70.9978,70.9816,70.9978,1095205.0
2021-08-02 10:55:00,87.63,87.65,87.62,87.65,183014.0,70.9897,71.0059,70.9816,71.0059,183014.0
2021-08-02 11:00:00,87.65,87.65,87.63,87.64,250931.0,71.0059,71.0059,70.9897,70.9978,250931.0
2021-08-02 11:05:00,87.64,87.65,87.63,87.65,46605.0,70.9978,71.0059,70.9897,71.0059,46605.0
2021-08-02 11:10:00,87.65,87.65,87.64,87.65,100552.0,71.0059,71.0059,70.9978,71.0059,100552.0
2021-08-02 11:15:00,87.65,87.65,87.63,87.64,233203.0,71.0059,71.0059,70.9897,70.9978,233203.0
2021-08-02 11:20:00,87.64,87.64,87.63,87.64,70999.0,70.9978,70.9978,70.9897,70.9978,70999.0
2021-08-02 11:25:00,87.63,87.64,87.63,87.64,81066.0,70.9897,70.9978,70.9897,70.9978,81066.0
2021-08-02 11:30:00,87.64,87.64,87.63,87.63,43647.0,70.9978,70.9978,70.9897,70.9897,43647.0
2021-08-02 11:35:00,87.64,87.64,87.62,87.63,32399.0,70.9978,70.9978,70.9816,70.9897,32399.0
2021-08-02 11:40:00,87.63,87.63,87.61,87.62,138357.0,70.9897,70.9897,70.9735,70.9816,138357.0
2021-08-02 11:45:00,87.62,87.63,87.61,87.63,35350.0,70.9816,70.9897,70.9735,70.9897,35350.0
2021-08-02 11:50:00,87.63,87.63,87.6,87.61,56768.0,70.9897,70.9897,70.9654,70.9735,56768.0
2021-08-02 11:55:00,87.61,87.62,87.59,87.59,76506.0,70.9735,70.9816,70.9573,70.9573,76506.0
2021-08-02 12:00:00,87.59,87.59,87.55,87.59,249786.0,70.9573,70.9573,70.9249,70.9573,249786.0
2021-08-02 12:05:00,87.59,87.59,87.58,87.59,133728.0,70.9573,70.9573,70.9492,70.9573,133728.0
2021-08-02 12:10:00,87.58,87.6,87.58,87.59,132323.0,70.9492,70.9654,70.9492,70.9573,132323.0
2021-08-02 12:15:00,87.59,87.59,87.56,87.56,80922.0,70.9573,70.9573,70.933,70.933,80922.0
2021-08-02 12:20:00,87.56,87.57,87.55,87.55,109329.0,70.933,70.9411,70.9249,70.9249,109329.0
2021-08-02 12:25:00,87.55,87.57,87.55,87.56,269218.0,70.9249,70.9411,70.9249,70.933,269218.0
2021-08-02 12:30:00,87.56,87.57,87.55,87.56,69641.0,70.933,70.9411,70.9249,70.933,69641.0
2021-08-02 12:35:00,87.56,87.6,87.56,87.59,170879.0,70.933,70.9654,70.933,70.9573,170879.0
2021-08-02 12:40:00,87.59,87.59,87.57,87.58,133080.0,70.9573,70.9573,70.9411,70.9492,133080.0
2021-08-02 12:45:00,87.58,87.58,87.57,87.58,77779.0,70.9492,70.9492,70.9411,70.9492,77779.0
2021-08-02 12:50:00,87.57,87.58,87.56,87.58,124691.0,70.9411,70.9492,70.933,70.9492,124691.0
2021-08-02 12:55:00,87.57,87.58,87.56,87.58,121907.0,70.9411,70.9492,70.933,70.9492,121907.0
2021-08-02 13:00:00,87.58,87.58,87.56,87.57,67008.0,70.9492,70.9492,70.933,70.9411,67008.0
2021-08-02 13:05:00,87.57,87.57,87.55,87.56,309385.0,70.9411,70.9411,70.9249,70.933,309385.0
2021-08-02 13:10:00,87.56,87.58,87.55,87.56,54260.0,70.933,70.9492,70.9249,70.933,54260.0
2021-08-02 13:15:00,87.56,87.57,87.56,87.56,38286.0,70.933,70.9411,70.933,70.933,38286.0
2021-08-02 13:20:00,87.57,87.57,87.56,87.57,53219.0,70.9411,70.9411,70.933,70.9411,53219.0
2021-08-02 13:25:00,87.57,87.57,87.56,87.56,23820.0,70.9411,70.9411,70.933,70.933,23820.0
2021-08-02 13:30:00,87.56,87.57,87.56,87.56,82019.0,70.933,70.9411,70.933,70.933,82019.0
2021-08-02 13:35:00,87.56,87.57,87.53,87.54,76896.0,70.933,70.9411,70.9087,70.9168,76896.0
2021-08-02 13:40:00,87.53,87.54,87.52,87.53,67011.0,70.9087,70.9168,70.9006,70.9087,67011.0
2021-08-02 13:45:00,87.53,87.53,87.51,87.52,112338.0,70.9087,70.9087,70.8925,70.9006,112338.0
2021-08-02 13:50:00,87.52,87.52,87.5,87.51,63259.0,70.9006,70.9006,70.8844,70.8925,63259.0
2021-08-02 13:55:00,87.51,87.52,87.5,87.52,119033.0,70.8925,70.9006,70.8844,70.9006,119033.0
2021-08-02 14:00:00,87.52,87.52,87.5,87.51,87152.0,70.9006,70.9006,70.8844,70.8925,87152.0
2021-08-02 14:05:00,87.51,87.53,87.5,87.52,88834.0,70.8925,70.9087,70.8844,70.9006,88834.0
2021-08-02 14:10:00,87.52,87.53,87.52,87.52,101556.0,70.9006,70.9087,70.9006,70.9006,101556.0
2021-08-02 14:15:00,87.53,87.54,87.52,87.54,78442.0,70.9087,70.9168,70.9006,70.9168,78442.0
2021-08-02 14:20:00,87.54,87.54,87.53,87.53,58980.0,70.9168,70.9168,70.9087,70.9087,58980.0
2021-08-02 14:25:00,87.53,87.54,87.51,87.52,185538.0,70.9087,70.9168,70.8925,70.9006,185538.0
2021-08-02 14:30:00,87.52,87.53,87.51,87.53,68045.0,70.9006,70.9087,70.8925,70.9087,68045.0
2021-08-02 14:35:00,87.53,87.54,87.52,87.53,97163.0,70.9087,70.9168,70.9006,70.9087,97163.0
2021-08-02 14:40:00,87.54,87.54,87.53,87.54,36042.0,70.9168,70.9168,70.9087,70.9168,36042.0
2021-08-02 14:45:00,87.53,87.54,87.52,87.53,216488.0,70.9087,70.9168,70.9006,70.9087,216488.0
2021-08-02 14:50:00,87.52,87.53,87.52,87.53,98902.0,70.9006,70.9087,70.9006,70.9087,98902.0
2021-08-02 14:55:00,87.53,87.53,87.51,87.52,237185.0,70.9087,70.9087,70.8925,70.9006,237185.0
2021-08-02 15:00:00,87.53,87.53,87.49,87.49,361334.0,70.9087,70.9087,70.8763,70.8763,361334.0
2021-08-02 15:05:00,87.49,87.5,87.46,87.49,804588.0,70.8763,70.8844,70.852,70.8763,804588.0
2021-08-02 15:10:00,87.49,87.5,87.48,87.48,216289.0,70.8763,70.8844,70.8682,70.8682,216289.0
2021-08-02 15:15:00,87.48,87.49,87.48,87.48,122217.0,70.8682,70.8763,70.8682,70.8682,122217.0
2021-08-02 15:20:00,87.48,87.49,87.44,87.46,532161.0,70.8682,70.8763,70.8358,70.852,532161.0
2021-08-02 15:25:00,87.46,87.47,87.45,87.47,129654.0,70.852,70.8601,70.8439,70.8601,129654.0
2021-08-02 15:30:00,87.47,87.47,87.43,87.45,360696.0,70.8601,70.8601,70.8277,70.8439,360696.0
2021-08-02 15:35:00,87.45,87.46,87.43,87.44,359468.0,70.8439,70.852,70.8277,70.8358,359468.0
2021-08-02 15:40:00,87.44,87.44,87.42,87.43,393463.0,70.8358,70.8358,70.8196,70.8277,393463.0
2021-08-02 15:45:00,87.43,87.44,87.42,87.42,473399.0,70.8277,70.8358,70.8196,70.8196,473399.0
2021-08-02 15:50:00,87.42,87.44,87.37,87.38,1148495.0,70.8196,70.8358,70.7791,70.7872,1148495.0
2021-08-02 15:55:00,87.39,87.4,87.34,87.38,3688364.0,70.7953,70.8034,70.7548,70.7872,3688364.0
2021-08-03 09:30:00,87.39,87.41,87.35,87.36,623189.0,70.7953,70.8115,70.7629,70.771,623189.0
2021-08-03 09:35:00,87.36,87.38,87.35,87.36,292193.0,70.771,70.7872,70.7629,70.771,292193.0
2021-08-03 09:40:00,87.36,87.38,87.34,87.37,166086.0,70.771,70.7872,70.7548,70.7791,166086.0
2021-08-03 09:45:00,87.37,87.38,87.35,87.36,257549.0,70.7791,70.7872,70.7629,70.771,257549.0
2021-08-03 09:50:00,87.36,87.36,87.32,87.32,245245.0,70.771,70.771,70.7386,70.7386,245245.0
2021-08-03 09:55:00,87.32,87.33,87.29,87.3,348938.0,70.7386,70.7467,70.7143,70.7224,348938.0
2021-08-03 10:00:00,87.3,87.34,87.29,87.32,176710.0,70.7224,70.7548,70.7143,70.7386,176710.0
2021-08-03 10:05:00,87.32,87.32,87.29,87.3,364958.0,70.7386,70.7386,70.7143,70.7224,364958.0
2021-08-03 10:10:00,87.3,87.31,87.28,87.29,196037.0,70.7224,70.7305,70.7062,70.7143,196037.0
2021-08-03 10:15:00,87.29,87.33,87.28,87.33,142552.0,70.7143,70.7467,70.7062,70.7467,142552.0
2021-08-03 10:20:00,87.33,87.34,87.32,87.34,264309.0,70.7467,70.7548,70.7386,70.7548,264309.0
2021-08-03 10:25:00,87.34,87.37,87.33,87.35,216343.0,70.7548,70.7791,70.7467,70.7629,216343.0
2021-08-03 10:30:00,87.34,87.35,87.32,87.33,183523.0,70.7548,70.7629,70.7386,70.7467,183523.0
2021-08-03 10:35:00,87.33,87.35,87.31,87.33,711287.0,70.7467,70.7629,70.7305,70.7467,711287.0
2021-08-03 10:40:00,87.33,87.34,87.31,87.31,84491.0,70.7467,70.7548,70.7305,70.7305,84491.0
2021-08-03 10:45:00,87.31,87.35,87.3,87.34,487514.0,70.7305,70.7629,70.7224,70.7548,487514.0
2021-08-03 10:50:00,87.34,87.35,87.32,87.33,256357.0,70.7548,70.7629,70.7386,70.7467,256357.0
2021-08-03 10:55:00,87.33,87.33,87.32,87.32,87144.0,70.7467,70.7467,70.7386,70.7386,87144.0
2021-08-03 11:00:00,87.32,87.34,87.32,87.32,85451.0,70.7386,70.7548,70.7386,70.7386,85451.0
2021-08-03 11:05:00,87.32,87.33,87.31,87.33,48548.0,70.7386,70.7467,70.7305,70.7467,48548.0
2021-08-03 11:10:00,87.33,87.34,87.32,87.33,77921.0,70.7467,70.7548,70.7386,70.7467,77921.0
2021-08-03 11:15:00,87.33,87.34,87.32,87.32,64501.0,70.7467,70.7548,70.7386,70.7386,64501.0
2021-08-03 11:20:00,87.33,87.34,87.32,87.34,328909.0,70.7467,70.7548,70.7386,70.7548,328909.0
2021-08-03 11:25:00,87.34,87.37,87.33,87.36,151752.0,70.7548,70.7791,70.7467,70.771,151752.0
2021-08-03 11:30:00,87.36,87.38,87.36,87.38,107651.0,70.771,70.7872,70.771,70.7872,107651.0
2021-08-03 11:35:00,87.38,87.39,87.37,87.39,74760.0,70.7872,70.7953,70.7791,70.7953,74760.0
2021-08-03 11:40:00,87.39,87.42,87.39,87.41,149642.0,70.7953,70.8196,70.7953,70.8115,149642.0
2021-08-03 11:45:00,87.42,87.42,87.41,87.42,228814.0,70.8196,70.8196,70.8115,70.8196,228814.0
2021-08-03 11:50:00,87.42,87.43,87.41,87.42,38176.0,70.8196,70.8277,70.8115,70.8196,38176.0
2021-08-03 11:55:00,87.42,87.45,87.42,87.42,266743.0,70.8196,70.8439,70.8196,70.8196,266743.0
2021-08-03 12:00:00,87.42,87.43,87.42,87.43,108953.0,70.8196,70.8277,70.8196,70.8277,108953.0
2021-08-03 12:05:00,87.42,87.43,87.41,87.42,55702.0,70.8196,70.8277,70.8115,70.8196,55702.0
2021-08-03 12:10:00,87.42,87.42,87.41,87.42,32103.0,70.8196,70.8196,70.8115,70.8196,32103.0
2021-08-03 12:15:00,87.42,87.42,87.4,87.41,60458.0,70.8196,70.8196,70.8034,70.8115,60458.0
2021-08-03 12:20:00,87.41,87.41,87.37,87.37,354426.0,70.8115,70.8115,70.7791,70.7791,354426.0
2021-08-03 12:25:00,87.37,87.39,87.37,87.39,145964.0,70.7791,70.7953,70.7791,70.7953,145964.0
2021-08-03 12:30:00,87.39,87.39,87.38,87.39,18430.0,70.7953,70.7953,70.7872,70.7953,18430.0
2021-08-03 12:35:00,87.39,87.39,87.38,87.39,15797.0,70.7953,70.7953,70.7872,70.7953,15797.0
2021-08-03 12:40:00,87.39,87.4,87.38,87.4,98793.0,70.7953,70.8034,70.7872,70.8034,98793.0
2021-08-03 12:45:00,87.4,87.4,87.39,87.4,116901.0,70.8034,70.8034,70.7953,70.8034,116901.0
2021-08-03 12:50:00,87.4,87.41,87.39,87.41,120655.0,70.8034,70.8115,70.7953,70.8115,120655.0
2021-08-03 12:55:00,87.41,87.43,87.4,87.43,99531.0,70.8115,70.8277,70.8034,70.8277,99531.0
2021-08-03 13:00:00,87.43,87.45,87.42,87.45,50248.0,70.8277,70.8439,70.8196,70.8439,50248.0
2021-08-03 13:05:00,87.45,87.45,87.44,87.45,32838.0,70.8439,70.8439,70.8358,70.8439,32838.0
2021-08-03 13:10:00,87.45,87.45,87.44,87.44,54161.0,70.8439,70.8439,70.8358,70.8358,54161.0
2021-08-03 13:15:00,87.45,87.45,87.44,87.45,15708.0,70.8439,70.8439,70.8358,70.8439,15708.0
2021-08-03 13:20:00,87.45,87.45,87.44,87.45,13529.0,70.8439,70.8439,70.8358,70.8439,13529.0
2021-08-03 13:25:00,87.45,87.46,87.44,87.44,90189.0,70.8439,70.852,70.8358,70.8358,90189.0
2021-08-03 13:30:00,87.45,87.46,87.44,87.46,36698.0,70.8439,70.852,70.8358,70.852,36698.0
2021-08-03 13:35:00,87.45,87.46,87.43,87.45,251990.0,70.8439,70.852,70.8277,70.8439,251990.0
2021-08-03 13:40:00,87.45,87.45,87.44,87.44,101819.0,70.8439,70.8439,70.8358,70.8358,101819.0
2021-08-03 13:45:00,87.44,87.45,87.44,87.45,97432.0,70.8358,70.8439,70.8358,70.8439,97432.0
2021-08-03 13:50:00,87.44,87.45,87.44,87.44,29066.0,70.8358,70.8439,70.8358,70.8358,29066.0
2021-08-03 13:55:00,87.45,87.45,87.44,87.44,55239.0,70.8439,70.8439,70.8358,70.8358,55239.0
2021-08-03 14:00:00,87.44,87.45,87.44,87.44,43517.0,70.8358,70.8439,70.8358,70.8358,43517.0
2021-08-03 14:05:00,87.44,87.45,87.44,87.45,22954.0,70.8358,70.8439,70.8358,70.8439,22954.0
2021-08-03 14:10:00,87.44,87.46,87.44,87.45,75675.0,70.8358,70.852,70.8358,70.8439,75675.0
2021-08-03 14:15:00,87.45,87.45,87.44,87.44,152013.0,70.8439,70.8439,70.8358,70.8358,152013.0
2021-08-03 14:20:00,87.44,87.45,87.43,87.44,49810.0,70.8358,70.8439,70.8277,70.8358,49810.0
2021-08-03 14:25:00,87.44,87.44,87.43,87.43,152099.0,70.8358,70.8358,70.8277,70.8277,152099.0
2021-08-03 14:30:00,87.43,87.44,87.42,87.42,96983.0,70.8277,70.8358,70.8196,70.8196,96983.0
2021-08-03 14:35:00,87.42,87.43,87.42,87.42,70124.0,70.8196,70.8277,70.8196,70.8196,70124.0
2021-08-03 14:40:00,87.42,87.42,87.41,87.42,105725.0,70.8196,70.8196,70.8115,70.8196,105725.0
2021-08-03 14:45:00,87.42,87.42,87.41,87.41,174625.0,70.8196,70.8196,70.8115,70.8115,174625.0
2021-08-03 14:50:00,87.41,87.42,87.41,87.41,80553.0,70.8115,70.8196,70.8115,70.8115,80553.0
2021-08-03 14:55:00,87.41,87.43,87.41,87.43,196906.0,70.8115,70.8277,70.8115,70.8277,196906.0
2021-08-03 15:00:00,87.42,87.43,87.42,87.42,24218.0,70.8196,70.8277,70.8196,70.8196,24218.0
2021-08-03 15:05:00,87.42,87.44,87.42,87.44,224980.0,70.8196,70.8358,70.8196,70.8358,224980.0
2021-08-03 15:10:00,87.44,87.44,87.43,87.44,93964.0,70.8358,70.8358,70.8277,70.8358,93964.0
2021-08-03 15:15:00,87.44,87.45,87.43,87.45,75877.0,70.8358,70.8439,70.8277,70.8439,75877.0
2021-08-03 15:20:00,87.45,87.45,87.44,87.45,28897.0,70.8439,70.8439,70.8358,70.8439,28897.0
2021-08-03 15:25:00,87.45,87.45,87.44,87.45,55897.0,70.8439,70.8439,70.8358,70.8439,55897.0
2021-08-03 15:30:00,87.45,87.45,87.44,87.45,80533.0,70.8439,70.8439,70.8358,70.8439,80533.0
2021-08-03 15:35:00,87.45,87.45,87.44,87.45,32899.0,70.8439,70.8439,70.8358,70.8439,32899.0
2021-08-03 15:40:00,87.45,87.45,87.44,87.45,115295.0,70.8439,70.8439,70.8358,70.8439,115295.0
2021-08-03 15:45:00,87.45,87.46,87.44,87.45,791413.0,70.8439,70.852,70.8358,70.8439,791413.0
2021-08-03 15:50:00,87.45,87.46,87.44,87.45,890896.0,70.8439,70.852,70.8358,70.8439,890896.0
2021-08-03 15:55:00,87.45,87.45,87.43,87.44,1290917.0,70.8439,70.8439,70.8277,70.8358,1290917.0
2021-08-04 09:30:00,87.37,87.4,87.34,87.4,487597.0,70.7791,70.8034,70.7548,70.8034,487597.0
2021-08-04 09:35:00,87.4,87.4,87.38,87.38,196305.0,70.8034,70.8034,70.7872,70.7872,196305.0
2021-08-04 09:40:00,87.39,87.4,87.38,87.39,528713.0,70.7953,70.8034,70.7872,70.7953,528713.0
2021-08-04 09:45:00,87.39,87.41,87.39,87.41,203493.0,70.7953,70.8115,70.7953,70.8115,203493.0
2021-08-04 09:50:00,87.41,87.42,87.38,87.39,230564.0,70.8115,70.8196,70.7872,70.7953,230564.0
2021-08-04 09:55:00,87.39,87.4,87.38,87.4,23954.0,70.7953,70.8034,70.7872,70.8034,23954.0
2021-08-04 10:00:00,87.39,87.41,87.39,87.41,159608.0,70.7953,70.8115,70.7953,70.8115,159608.0
2021-08-04 10:05:00,87.41,87.41,87.39,87.4,27091.0,70.8115,70.8115,70.7953,70.8034,27091.0
2021-08-04 10:10:00,87.4,87.4,87.37,87.38,158349.0,70.8034,70.8034,70.7791,70.7872,158349.0
2021-08-04 10:15:00,87.38,87.39,87.38,87.39,46249.0,70.7872,70.7953,70.7872,70.7953,46249.0
2021-08-04 10:20:00,87.38,87.38,87.35,87.36,334799.0,70.7872,70.7872,70.7629,70.771,334799.0
2021-08-04 10:25:00,87.36,87.36,87.33,87.34,119026.0,70.771,70.771,70.7467,70.7548,119026.0
2021-08-04 10:30:00,87.34,87.35,87.32,87.35,350653.0,70.7548,70.7629,70.7386,70.7629,350653.0
2021-08-04 10:35:00,87.35,87.36,87.35,87.36,149803.0,70.7629,70.771,70.7629,70.771,149803.0
2021-08-04 10:40:00,87.36,87.38,87.35,87.36,316588.0,70.771,70.7872,70.7629,70.771,316588.0
2021-08-04 10:45:00,87.36,87.36,87.35,87.36,146340.0,70.771,70.771,70.7629,70.771,146340.0
2021-08-04 10:50:00,87.36,87.36,87.33,87.34,108900.0,70.771,70.771,70.7467,70.7548,108900.0
2021-08-04 10:55:00,87.34,87.35,87.34,87.34,11562.0,70.7548,70.7629,70.7548,70.7548,11562.0
2021-08-04 11:00:00,87.34,87.35,87.34,87.34,42566.0,70.7548,70.7629,70.7548,70.7548,42566.0
2021-08-04 11:05:00,87.34,87.38,87.34,87.38,224394.0,70.7548,70.7872,70.7548,70.7872,224394.0
2021-08-04 11:10:00,87.37,87.39,87.36,87.38,482621.0,70.7791,70.7953,70.771,70.7872,482621.0
2021-08-04 11:15:00,87.38,87.39,87.37,87.38,85356.0,70.7872,70.7953,70.7791,70.7872,85356.0
2021-08-04 11:20:00,87.38,87.38,87.35,87.36,188936.0,70.7872,70.7872,70.7629,70.771,188936.0
2021-08-04 11:25:00,87.36,87.37,87.35,87.36,46305.0,70.771,70.7791,70.7629,70.771,46305.0
2021-08-04 11:30:00,87.37,87.37,87.35,87.36,48658.0,70.7791,70.7791,70.7629,70.771,48658.0
2021-08-04 11:35:00,87.36,87.36,87.34,87.34,44563.0,70.771,70.771,70.7548,70.7548,44563.0
2021-08-04 11:40:00,87.34,87.35,87.32,87.33,288133.0,70.7548,70.7629,70.7386,70.7467,288133.0
2021-08-04 11:45:00,87.34,87.36,87.34,87.35,48231.0,70.7548,70.771,70.7548,70.7629,48231.0
2021-08-04 11:50:00,87.36,87.37,87.35,87.36,62805.0,70.771,70.7791,70.7629,70.771,62805.0
2021-08-04 11:55:00,87.36,87.38,87.35,87.38,94791.0,70.771,70.7872,70.7629,70.7872,94791.0
2021-08-04 12:00:00,87.37,87.38,87.37,87.37,8049.0,70.7791,70.7872,70.7791,70.7791,8049.0
2021-08-04 12:05:00,87.37,87.38,87.37,87.38,13299.0,70.7791,70.7872,70.7791,70.7872,13299.0
2021-08-04 12:10:00,87.38,87.38,87.37,87.38,9125.0,70.7872,70.7872,70.7791,70.7872,9125.0
2021-08-04 12:15:00,87.38,87.38,87.36,87.37,71135.0,70.7872,70.7872,70.771,70.7791,71135.0
2021-08-04 12:20:00,87.37,87.38,87.36,87.37,16215.0,70.7791,70.7872,70.771,70.7791,16215.0
2021-08-04 12:25:00,87.37,87.37,87.35,87.36,145466.0,70.7791,70.7791,70.7629,70.771,145466.0
2021-08-04 12:30:00,87.35,87.36,87.35,87.36,15244.0,70.7629,70.771,70.7629,70.771,15244.0
2021-08-04 12:35:00,87.36,87.37,87.35,87.36,109061.0,70.771,70.7791,70.7629,70.771,109061.0
2021-08-04 12:40:00,87.37,87.37,87.35,87.35,92997.0,70.7791,70.7791,70.7629,70.7629,92997.0
2021-08-04 12:45:00,87.36,87.37,87.35,87.36,25077.0,70.771,70.7791,70.7629,70.771,25077.0
2021-08-04 12:50:00,87.36,87.37,87.36,87.37,15432.0,70.771,70.7791,70.771,70.7791,15432.0
2021-08-04 12:55:00,87.37,87.37,87.36,87.37,19392.0,70.7791,70.7791,70.771,70.7791,19392.0
2021-08-04 13:00:00,87.37,87.38,87.36,87.38,33856.0,70.7791,70.7872,70.771,70.7872,33856.0
2021-08-04 13:05:00,87.38,87.39,87.37,87.38,29202.0,70.7872,70.7953,70.7791,70.7872,29202.0
2021-08-04 13:10:00,87.38,87.39,87.37,87.37,55679.0,70.7872,70.7953,70.7791,70.7791,55679.0
2021-08-04 13:15:00,87.38,87.38,87.36,87.37,67786.0,70.7872,70.7872,70.771,70.7791,67786.0
2021-08-04 13:20:00,87.37,87.38,87.36,87.38,147680.0,70.7791,70.7872,70.771,70.7872,147680.0
2021-08-04 13:25:00,87.38,87.38,87.35,87.35,212376.0,70.7872,70.7872,70.7629,70.7629,212376.0
2021-08-04 13:30:00,87.36,87.36,87.35,87.35,63079.0,70.771,70.771,70.7629,70.7629,63079.0
2021-08-04 13:35:00,87.36,87.36,87.35,87.36,72863.0,70.771,70.771,70.7629,70.771,72863.0
2021-08-04 13:40:00,87.36,87.36,87.35,87.35,22489.0,70.771,70.771,70.7629,70.7629,22489.0
2021-08-04 13:45:00,87.35,87.36,87.35,87.36,12239.0,70.7629,70.771,70.7629,70.771,12239.0
2021-08-04 13:50:00,87.36,87.36,87.35,87.36,116267.0,70.771,70.771,70.7629,70.771,116267.0
2021-08-04 13:55:00,87.36,87.36,87.35,87.36,102424.0,70.771,70.771,70.7629,70.771,102424.0
2021-08-04 14:00:00,87.36,87.36,87.35,87.36,17700.0,70.771,70.771,70.7629,70.771,17700.0
2021-08-04 14:05:00,87.36,87.38,87.36,87.38,174189.0,70.771,70.7872,70.771,70.7872,174189.0
2021-08-04 14:10:00,87.38,87.39,87.37,87.39,101996.0,70.7872,70.7953,70.7791,70.7953,101996.0
2021-08-04 14:15:00,87.39,87.39,87.37,87.38,75014.0,70.7953,70.7953,70.7791,70.7872,75014.0
2021-08-04 14:20:00,87.38,87.38,87.37,87.38,18326.0,70.7872,70.7872,70.7791,70.7872,18326.0
2021-08-04 14:25:00,87.38,87.38,87.37,87.38,163551.0,70.7872,70.7872,70.7791,70.7872,163551.0
2021-08-04 14:30:00,87.38,87.38,87.37,87.38,89050.0,70.7872,70.7872,70.7791,70.7872,89050.0
2021-08-04 14:35:00,87.38,87.38,87.37,87.38,21088.0,70.7872,70.7872,70.7791,70.7872,21088.0
2021-08-04 14:40:00,87.38,87.39,87.37,87.38,100072.0,70.7872,70.7953,70.7791,70.7872,100072.0
2021-08-04 14:45:00,87.38,87.39,87.37,87.37,27682.0,70.7872,70.7953,70.7791,70.7791,27682.0
2021-08-04 14:50:00,87.37,87.38,87.36,87.36,36931.0,70.7791,70.7872,70.771,70.771,36931.0
2021-08-04 14:55:00,87.37,87.37,87.35,87.35,144682.0,70.7791,70.7791,70.7629,70.7629,144682.0
2021-08-04 15:00:00,87.35,87.36,87.35,87.36,63041.0,70.7629,70.771,70.7629,70.771,63041.0
2021-08-04 15:05:00,87.35,87.36,87.35,87.35,42441.0,70.7629,70.771,70.7629,70.7629,42441.0
2021-08-04 15:10:00,87.35,87.36,87.34,87.34,149501.0,70.7629,70.771,70.7548,70.7548,149501.0
2021-08-04 15:15:00,87.34,87.35,87.34,87.34,93577.0,70.7548,70.7629,70.7548,70.7548,93577.0
2021-08-04 15:20:00,87.34,87.35,87.33,87.33,178813.0,70.7548,70.7629,70.7467,70.7467,178813.0
2021-08-04 15:25:00,87.34,87.34,87.32,87.33,252379.0,70.7548,70.7548,70.7386,70.7467,252379.0
2021-08-04 15:30:00,87.33,87.33,87.32,87.32,278519.0,70.7467,70.7467,70.7386,70.7386,278519.0
2021-08-04 15:35:00,87.33,87.33,87.32,87.33,152165.0,70.7467,70.7467,70.7386,70.7467,152165.0
2021-08-04 15:40:00,87.33,87.33,87.31,87.31,408497.0,70.7467,70.7467,70.7305,70.7305,408497.0
2021-08-04 15:45:00,87.31,87.32,87.31,87.32,338804.0,70.7305,70.7386,70.7305,70.7386,338804.0
2021-08-04 15:50:00,87.31,87.35,87.3,87.31,1209312.0,70.7305,70.7629,70.7224,70.7305,1209312.0
2021-08-04 15:55:00,87.31,87.31,87.29,87.3,1232375.0,70.7305,70.7305,70.7143,70.7224,1232375.0
2021-08-05 09:30:00,87.33,87.38,87.33,87.36,241237.0,70.7467,70.7872,70.7467,70.771,241237.0
2021-08-05 09:35:00,87.36,87.4,87.36,87.38,204311.0,70.771,70.8034,70.771,70.7872,204311.0
2021-08-05 09:40:00,87.38,87.38,87.36,87.37,45328.0,70.7872,70.7872,70.771,70.7791,45328.0
2021-08-05 09:45:00,87.37,87.38,87.35,87.35,38276.0,70.7791,70.7872,70.7629,70.7629,38276.0
2021-08-05 09:50:00,87.36,87.37,87.35,87.37,76995.0,70.771,70.7791,70.7629,70.7791,76995.0
2021-08-05 09:55:00,87.38,87.38,87.36,87.38,81378.0,70.7872,70.7872,70.771,70.7872,81378.0
2021-08-05 10:00:00,87.38,87.41,87.37,87.4,580170.0,70.7872,70.8115,70.7791,70.8034,580170.0
2021-08-05 10:05:00,87.4,87.41,87.39,87.4,75785.0,70.8034,70.8115,70.7953,70.8034,75785.0
2021-08-05 10:10:00,87.4,87.4,87.39,87.4,94026.0,70.8034,70.8034,70.7953,70.8034,94026.0
2021-08-05 10:15:00,87.4,87.4,87.38,87.4,123214.0,70.8034,70.8034,70.7872,70.8034,123214.0
2021-08-05 10:20:00,87.4,87.4,87.38,87.39,114208.0,70.8034,70.8034,70.7872,70.7953,114208.0
2021-08-05 10:25:00,87.39,87.39,87.38,87.39,11094.0,70.7953,70.7953,70.7872,70.7953,11094.0
2021-08-05 10:30:00,87.39,87.39,87.38,87.39,7652.0,70.7953,70.7953,70.7872,70.7953,7652.0
2021-08-05 10:35:00,87.39,87.39,87.38,87.39,7804.0,70.7953,70.7953,70.7872,70.7953,7804.0
2021-08-05 10:40:00,87.39,87.39,87.38,87.39,26821.0,70.7953,70.7953,70.7872,70.7953,26821.0
2021-08-05 10:45:00,87.39,87.4,87.38,87.4,151752.0,70.7953,70.8034,70.7872,70.8034,151752.0
2021-08-05 10:50:00,87.39,87.4,87.39,87.4,96648.0,70.7953,70.8034,70.7953,70.8034,96648.0
2021-08-05 10:55:00,87.4,87.41,87.39,87.41,136126.0,70.8034,70.8115,70.7953,70.8115,136126.0
2021-08-05 11:00:00,87.41,87.42,87.4,87.41,206989.0,70.8115,70.8196,70.8034,70.8115,206989.0
2021-08-05 11:05:00,87.41,87.41,87.4,87.41,123887.0,70.8115,70.8115,70.8034,70.8115,123887.0
2021-08-05 11:10:00,87.4,87.41,87.39,87.4,49604.0,70.8034,70.8115,70.7953,70.8034,49604.0
2021-08-05 11:15:00,87.41,87.41,87.4,87.41,12889.0,70.8115,70.8115,70.8034,70.8115,12889.0
2021-08-05 11:20:00,87.41,87.42,87.4,87.42,70328.0,70.8115,70.8196,70.8034,70.8196,70328.0
2021-08-05 11:25:00,87.42,87.44,87.42,87.44,54304.0,70.8196,70.8358,70.8196,70.8358,54304.0
2021-08-05 11:30:00,87.43,87.45,87.43,87.44,93497.0,70.8277,70.8439,70.8277,70.8358,93497.0
2021-08-05 11:35:00,87.45,87.45,87.43,87.43,60607.0,70.8439,70.8439,70.8277,70.8277,60607.0
2021-08-05 11:40:00,87.43,87.44,87.42,87.42,193149.0,70.8277,70.8358,70.8196,70.8196,193149.0
2021-08-05 11:45:00,87.42,87.43,87.41,87.41,72790.0,70.8196,70.8277,70.8115,70.8115,72790.0
2021-08-05 11:50:00,87.41,87.42,87.41,87.42,21099.0,70.8115,70.8196,70.8115,70.8196,21099.0
2021-08-05 11:55:00,87.41,87.42,87.4,87.41,89818.0,70.8115,70.8196,70.8034,70.8115,89818.0
2021-08-05 12:00:00,87.4,87.41,87.39,87.39,121671.0,70.8034,70.8115,70.7953,70.7953,121671.0
2021-08-05 12:05:00,87.4,87.4,87.39,87.4,82261.0,70.8034,70.8034,70.7953,70.8034,82261.0
2021-08-05 12:10:00,87.4,87.41,87.39,87.41,117587.0,70.8034,70.8115,70.7953,70.8115,117587.0
2021-08-05 12:15:00,87.41,87.41,87.39,87.4,149983.0,70.8115,70.8115,70.7953,70.8034,149983.0
2021-08-05 12:20:00,87.4,87.4,87.39,87.4,51396.0,70.8034,70.8034,70.7953,70.8034,51396.0
2021-08-05 12:25:00,87.4,87.4,87.39,87.4,8105.0,70.8034,70.8034,70.7953,70.8034,8105.0
2021-08-05 12:30:00,87.4,87.41,87.39,87.39,123419.0,70.8034,70.8115,70.7953,70.7953,123419.0
2021-08-05 12:35:00,87.4,87.4,87.39,87.4,31099.0,70.8034,70.8034,70.7953,70.8034,31099.0
2021-08-05 12:40:00,87.39,87.4,87.39,87.39,25632.0,70.7953,70.8034,70.7953,70.7953,25632.0
2021-08-05 12:45:00,87.39,87.4,87.38,87.39,38488.0,70.7953,70.8034,70.7872,70.7953,38488.0
2021-08-05 12:50:00,87.39,87.39,87.38,87.39,33677.0,70.7953,70.7953,70.7872,70.7953,33677.0
2021-08-05 12:55:00,87.39,87.39,87.38,87.39,19387.0,70.7953,70.7953,70.7872,70.7953,19387.0
2021-08-05 13:00:00,87.39,87.39,87.36,87.37,132409.0,70.7953,70.7953,70.771,70.7791,132409.0
2021-08-05 13:05:00,87.37,87.38,87.36,87.38,33978.0,70.7791,70.7872,70.771,70.7872,33978.0
2021-08-05 13:10:00,87.38,87.39,87.37,87.39,242342.0,70.7872,70.7953,70.7791,70.7953,242342.0
2021-08-05 13:15:00,87.39,87.39,87.38,87.39,5108.0,70.7953,70.7953,70.7872,70.7953,5108.0
2021-08-05 13:20:00,87.39,87.4,87.38,87.4,41728.0,70.7953,70.8034,70.7872,70.8034,41728.0
2021-08-05 13:25:00,87.4,87.4,87.37,87.38,806835.0,70.8034,70.8034,70.7791,70.7872,806835.0
2021-08-05 13:30:00,87.38,87.39,87.37,87.39,30523.0,70.7872,70.7953,70.7791,70.7953,30523.0
2021-08-05 13:35:00,87.39,87.39,87.38,87.39,95568.0,70.7953,70.7953,70.7872,70.7953,95568.0
2021-08-05 13:40:00,87.39,87.39,87.38,87.39,297230.0,70.7953,70.7953,70.7872,70.7953,297230.0
2021-08-05 13:45:00,87.39,87.4,87.38,87.4,85389.0,70.7953,70.8034,70.7872,70.8034,85389.0
2021-08-05 13:50:00,87.39,87.4,87.39,87.4,16428.0,70.7953,70.8034,70.7953,70.8034,16428.0
2021-08-05 13:55:00,87.4,87.41,87.39,87.41,101140.0,70.8034,70.8115,70.7953,70.8115,101140.0
2021-08-05 14:00:00,87.41,87.41,87.4,87.41,91635.0,70.8115,70.8115,70.8034,70.8115,91635.0
2021-08-05 14:05:00,87.41,87.41,87.4,87.41,84534.0,70.8115,70.8115,70.8034,70.8115,84534.0
2021-08-05 14:10:00,87.41,87.41,87.4,87.41,24611.0,70.8115,70.8115,70.8034,70.8115,24611.0
2021-08-05 14:15:00,87.41,87.41,87.4,87.41,22387.0,70.8115,70.8115,70.8034,70.8115,22387.0
2021-08-05 14:20:00,87.41,87.41,87.4,87.4,43835.0,70.8115,70.8115,70.8034,70.8034,43835.0
2021-08-05 14:25:00,87.41,87.41,87.4,87.41,71668.0,70.8115,70.8115,70.8034,70.8115,71668.0
2021-08-05 14:30:00,87.41,87.41,87.4,87.41,49044.0,70.8115,70.8115,70.8034,70.8115,49044.0
2021-08-05 14:35:00,87.41,87.42,87.4,87.41,169958.0,70.8115,70.8196,70.8034,70.8115,169958.0
2021-08-05 14:40:00,87.41,87.41,87.4,87.41,157490.0,70.8115,70.8115,70.8034,70.8115,157490.0
2021-08-05 14:45:00,87.41,87.42,87.4,87.41,219195.0,70.8115,70.8196,70.8034,70.8115,219195.0
2021-08-05 14:50:00,87.41,87.41,87.4,87.41,63505.0,70.8115,70.8115,70.8034,70.8115,63505.0
2021-08-05 14:55:00,87.41,87.41,87.39,87.4,179114.0,70.8115,70.8115,70.7953,70.8034,179114.0
2021-08-05 15:00:00,87.4,87.41,87.39,87.41,144070.0,70.8034,70.8115,70.7953,70.8115,144070.0
2021-08-05 15:05:00,87.41,87.41,87.4,87.41,59271.0,70.8115,70.8115,70.8034,70.8115,59271.0
2021-08-05 15:10:00,87.41,87.41,87.4,87.41,119517.0,70.8115,70.8115,70.8034,70.8115,119517.0
2021-08-05 15:15:00,87.41,87.41,87.4,87.4,160046.0,70.8115,70.8115,70.8034,70.8034,160046.0
2021-08-05 15:20:00,87.41,87.42,87.4,87.42,248500.0,70.8115,70.8196,70.8034,70.8196,248500.0
2021-08-05 15:25:00,87.42,87.42,87.41,87.42,102155.0,70.8196,70.8196,70.8115,70.8196,102155.0
2021-08-05 15:30:00,87.42,87.43,87.41,87.42,587651.0,70.8196,70.8277,70.8115,70.8196,587651.0
2021-08-05 15:35:00,87.43,87.44,87.42,87.44,196431.0,70.8277,70.8358,70.8196,70.8358,196431.0
2021-08-05 15:40:00,87.44,87.45,87.43,87.45,382067.0,70.8358,70.8439,70.8277,70.8439,382067.0
2021-08-05 15:45:00,87.45,87.46,87.44,87.45,287769.0,70.8439,70.852,70.8358,70.8439,287769.0
2021-08-05 15:50:00,87.45,87.47,87.45,87.46,786128.0,70.8439,70.8601,70.8439,70.852,786128.0
2021-08-05 15:55:00,87.45,87.52,87.45,87.48,1973299.0,70.8439,70.9006,70.8439,70.8682,1973299.0
2021-08-06 09:30:00,87.43,87.5,87.4,87.5,431967.0,70.8277,70.8844,70.8034,70.8844,431967.0
2021-08-06 09:35:00,87.5,87.52,87.49,87.52,231786.0,70.8844,70.9006,70.8763,70.9006,231786.0
2021-08-06 09:40:00,87.52,87.52,87.48,87.49,194448.0,70.9006,70.9006,70.8682,70.8763,194448.0
2021-08-06 09:45:00,87.48,87.49,87.45,87.46,247852.0,70.8682,70.8763,70.8439,70.852,247852.0
2021-08-06 09:50:00,87.45,87.46,87.42,87.44,238248.0,70.8439,70.852,70.8196,70.8358,238248.0
2021-08-06 09:55:00,87.44,87.48,87.43,87.48,98307.0,70.8358,70.8682,70.8277,70.8682,98307.0
2021-08-06 10:00:00,87.48,87.5,87.47,87.5,148976.0,70.8682,70.8844,70.8601,70.8844,148976.0
2021-08-06 10:05:00,87.5,87.51,87.49,87.5,122579.0,70.8844,70.8925,70.8763,70.8844,122579.0
2021-08-06 10:10:00,87.5,87.51,87.49,87.49,39846.0,70.8844,70.8925,70.8763,70.8763,39846.0
2021-08-06 10:15:00,87.49,87.5,87.49,87.5,148981.0,70.8763,70.8844,70.8763,70.8844,148981.0
2021-08-06 10:20:00,87.5,87.51,87.49,87.5,166198.0,70.8844,70.8925,70.8763,70.8844,166198.0
2021-08-06 10:25:00,87.51,87.51,87.49,87.5,81947.0,70.8925,70.8925,70.8763,70.8844,81947.0
2021-08-06 10:30:00,87.49,87.51,87.49,87.51,46909.0,70.8763,70.8925,70.8763,70.8925,46909.0
2021-08-06 10:35:00,87.51,87.51,87.5,87.5,55219.0,70.8925,70.8925,70.8844,70.8844,55219.0
2021-08-06 10:40:00,87.51,87.51,87.5,87.5,95973.0,70.8925,70.8925,70.8844,70.8844,95973.0
2021-08-06 10:45:00,87.5,87.5,87.48,87.48,190196.0,70.8844,70.8844,70.8682,70.8682,190196.0
2021-08-06 10:50:00,87.48,87.49,87.48,87.48,119517.0,70.8682,70.8763,70.8682,70.8682,119517.0
2021-08-06 10:55:00,87.48,87.49,87.42,87.45,369290.0,70.8682,70.8763,70.8196,70.8439,369290.0
2021-08-06 11:00:00,87.44,87.46,87.44,87.45,28240.0,70.8358,70.852,70.8358,70.8439,28240.0
2021-08-06 11:05:00,87.45,87.46,87.44,87.46,48517.0,70.8439,70.852,70.8358,70.852,48517.0
2021-08-06 11:10:00,87.46,87.48,87.45,87.48,167630.0,70.852,70.8682,70.8439,70.8682,167630.0
2021-08-06 11:15:00,87.47,87.48,87.46,87.47,118316.0,70.8601,70.8682,70.852,70.8601,118316.0
2021-08-06 11:20:00,87.47,87.48,87.46,87.48,86259.0,70.8601,70.8682,70.852,70.8682,86259.0
2021-08-06 11:25:00,87.48,87.48,87.47,87.48,46373.0,70.8682,70.8682,70.8601,70.8682,46373.0
2021-08-06 11:30:00,87.47,87.48,87.47,87.47,34017.0,70.8601,70.8682,70.8601,70.8601,34017.0
2021-08-06 11:35:00,87.47,87.48,87.46,87.46,39962.0,70.8601,70.8682,70.852,70.852,39962.0
2021-08-06 11:40:00,87.47,87.47,87.46,87.47,34958.0,70.8601,70.8601,70.852,70.8601,34958.0
2021-08-06 11:45:00,87.47,87.48,87.46,87.47,95962.0,70.8601,70.8682,70.852,70.8601,95962.0
2021-08-06 11:50:00,87.47,87.48,87.46,87.48,152880.0,70.8601,70.8682,70.852,70.8682,152880.0
2021-08-06 11:55:00,87.48,87.48,87.47,87.48,66423.0,70.8682,70.8682,70.8601,70.8682,66423.0
2021-08-06 12:00:00,87.48,87.48,87.47,87.48,3120.0,70.8682,70.8682,70.8601,70.8682,3120.0
2021-08-06 12:05:00,87.47,87.48,87.47,87.47,2259.0,70.8601,70.8682,70.8601,70.8601,2259.0
2021-08-06 12:10:00,87.47,87.48,87.45,87.45,17492.0,70.8601,70.8682,70.8439,70.8439,17492.0
2021-08-06 12:15:00,87.45,87.46,87.45,87.45,27599.0,70.8439,70.852,70.8439,70.8439,27599.0
2021-08-06 12:20:00,87.45,87.46,87.43,87.45,289944.0,70.8439,70.852,70.8277,70.8439,289944.0
2021-08-06 12:25:00,87.45,87.46,87.44,87.45,310259.0,70.8439,70.852,70.8358,70.8439,310259.0
2021-08-06 12:30:00,87.45,87.46,87.45,87.46,20906.0,70.8439,70.852,70.8439,70.852,20906.0
2021-08-06 12:35:00,87.45,87.46,87.45,87.45,1739.0,70.8439,70.852,70.8439,70.8439,1739.0
2021-08-06 12:40:00,87.45,87.46,87.43,87.44,181567.0,70.8439,70.852,70.8277,70.8358,181567.0
2021-08-06 12:45:00,87.43,87.44,87.43,87.43,956.0,70.8277,70.8358,70.8277,70.8277,956.0
2021-08-06 12:50:00,87.44,87.44,87.43,87.43,5803.0,70.8358,70.8358,70.8277,70.8277,5803.0
2021-08-06 12:55:00,87.43,87.44,87.42,87.42,46914.0,70.8277,70.8358,70.8196,70.8196,46914.0
2021-08-06 13:00:00,87.42,87.43,87.41,87.41,54014.0,70.8196,70.8277,70.8115,70.8115,54014.0
2021-08-06 13:05:00,87.42,87.42,87.4,87.4,22775.0,70.8196,70.8196,70.8034,70.8034,22775.0
2021-08-06 13:10:00,87.41,87.41,87.4,87.41,116105.0,70.8115,70.8115,70.8034,70.8115,116105.0
2021-08-06 13:15:00,87.41,87.42,87.4,87.41,53751.0,70.8115,70.8196,70.8034,70.8115,53751.0
2021-08-06 13:20:00,87.41,87.42,87.4,87.42,721319.0,70.8115,70.8196,70.8034,70.8196,721319.0
2021-08-06 13:25:00,87.42,87.42,87.4,87.4,73484.0,70.8196,70.8196,70.8034,70.8034,73484.0
2021-08-06 13:30:00,87.41,87.41,87.4,87.41,29168.0,70.8115,70.8115,70.8034,70.8115,29168.0
2021-08-06 13:35:00,87.41,87.42,87.4,87.42,58726.0,70.8115,70.8196,70.8034,70.8196,58726.0
2021-08-06 13:40:00,87.42,87.42,87.39,87.4,124755.0,70.8196,70.8196,70.7953,70.8034,124755.0
2021-08-06 13:45:00,87.4,87.4,87.39,87.4,135482.0,70.8034,70.8034,70.7953,70.8034,135482.0
2021-08-06 13:50:00,87.4,87.4,87.39,87.4,122628.0,70.8034,70.8034,70.7953,70.8034,122628.0
2021-08-06 13:55:00,87.4,87.42,87.39,87.41,174046.0,70.8034,70.8196,70.7953,70.8115,174046.0
2021-08-06 14:00:00,87.42,87.44,87.41,87.43,145329.0,70.8196,70.8358,70.8115,70.8277,145329.0
2021-08-06 14:05:00,87.44,87.44,87.42,87.42,13912.0,70.8358,70.8358,70.8196,70.8196,13912.0
2021-08-06 14:10:00,87.42,87.43,87.42,87.43,154164.0,70.8196,70.8277,70.8196,70.8277,154164.0
2021-08-06 14:15:00,87.42,87.43,87.42,87.42,266813.0,70.8196,70.8277,70.8196,70.8196,266813.0
2021-08-06 14:20:00,87.42,87.43,87.42,87.42,134937.0,70.8196,70.8277,70.8196,70.8196,134937.0
2021-08-06 14:25:00,87.43,87.43,87.42,87.42,3496.0,70.8277,70.8277,70.8196,70.8196,3496.0
2021-08-06 14:30:00,87.42,87.43,87.42,87.42,9624.0,70.8196,70.8277,70.8196,70.8196,9624.0
2021-08-06 14:35:00,87.42,87.43,87.42,87.42,6712.0,70.8196,70.8277,70.8196,70.8196,6712.0
2021-08-06 14:40:00,87.42,87.43,87.41,87.42,114919.0,70.8196,70.8277,70.8115,70.8196,114919.0
2021-08-06 14:45:00,87.42,87.42,87.4,87.41,37715.0,70.8196,70.8196,70.8034,70.8115,37715.0
2021-08-06 14:50:00,87.41,87.41,87.4,87.41,28369.0,70.8115,70.8115,70.8034,70.8115,28369.0
2021-08-06 14:55:00,87.41,87.41,87.4,87.41,12587.0,70.8115,70.8115,70.8034,70.8115,12587.0
2021-08-06 15:00:00,87.4,87.41,87.39,87.41,152812.0,70.8034,70.8115,70.7953,70.8115,152812.0
2021-08-06 15:05:00,87.41,87.41,87.4,87.41,5695.0,70.8115,70.8115,70.8034,70.8115,5695.0
2021-08-06 15:10:00,87.41,87.41,87.37,87.4,206654.0,70.8115,70.8115,70.7791,70.8034,206654.0
2021-08-06 15:15:00,87.39,87.41,87.39,87.41,36592.0,70.7953,70.8115,70.7953,70.8115,36592.0
2021-08-06 15:20:00,87.41,87.42,87.4,87.41,64348.0,70.8115,70.8196,70.8034,70.8115,64348.0
2021-08-06 15:25:00,87.42,87.42,87.41,87.42,29470.0,70.8196,70.8196,70.8115,70.8196,29470.0
2021-08-06 15:30:00,87.41,87.42,87.41,87.41,18841.0,70.8115,70.8196,70.8115,70.8115,18841.0
2021-08-06 15:35:00,87.42,87.42,87.41,87.41,51486.0,70.8196,70.8196,70.8115,70.8115,51486.0
2021-08-06 15:40:00,87.41,87.42,87.38,87.38,490325.0,70.8115,70.8196,70.7872,70.7872,490325.0
2021-08-06 15:45:00,87.39,87.39,87.38,87.39,43244.0,70.7953,70.7953,70.7872,70.7953,43244.0
2021-08-06 15:50:00,87.38,87.4,87.38,87.4,161273.0,70.7872,70.8034,70.7872,70.8034,161273.0
2021-08-06 15:55:00,87.39,87.41,87.38,87.38,672091.0,70.7953,70.8115,70.7872,70.7872,672091.0
2021-08-09 09:30:00,87.34,87.36,87.27,87.28,221361.0,70.7548,70.771,70.6981,70.7062,221361.0
2021-08-09 09:35:00,87.27,87.3,87.26,87.29,92427.0,70.6981,70.7224,70.69,70.7143,92427.0
2021-08-09 09:40:00,87.29,87.31,87.28,87.31,105903.0,70.7143,70.7305,70.7062,70.7305,105903.0
2021-08-09 09:45:00,87.31,87.33,87.3,87.31,173346.0,70.7305,70.7467,70.7224,70.7305,173346.0
2021-08-09 09:50:00,87.31,87.32,87.29,87.29,208436.0,70.7305,70.7386,70.7143,70.7143,208436.0
2021-08-09 09:55:00,87.29,87.34,87.29,87.33,240656.0,70.7143,70.7548,70.7143,70.7467,240656.0
2021-08-09 10:00:00,87.32,87.32,87.3,87.3,102211.0,70.7386,70.7386,70.7224,70.7224,102211.0
2021-08-09 10:05:00,87.3,87.32,87.3,87.3,72420.0,70.7224,70.7386,70.7224,70.7224,72420.0
2021-08-09 10:10:00,87.31,87.31,87.29,87.29,98424.0,70.7305,70.7305,70.7143,70.7143,98424.0
2021-08-09 10:15:00,87.29,87.31,87.28,87.31,194649.0,70.7143,70.7305,70.7062,70.7305,194649.0
2021-08-09 10:20:00,87.3,87.31,87.3,87.31,57220.0,70.7224,70.7305,70.7224,70.7305,57220.0
2021-08-09 10:25:00,87.31,87.33,87.3,87.32,79246.0,70.7305,70.7467,70.7224,70.7386,79246.0
2021-08-09 10:30:00,87.32,87.34,87.32,87.33,84505.0,70.7386,70.7548,70.7386,70.7467,84505.0
2021-08-09 10:35:00,87.33,87.34,87.32,87.33,169910.0,70.7467,70.7548,70.7386,70.7467,169910.0
2021-08-09 10:40:00,87.32,87.34,87.32,87.34,58456.0,70.7386,70.7548,70.7386,70.7548,58456.0
2021-08-09 10:45:00,87.33,87.34,87.33,87.34,167164.0,70.7467,70.7548,70.7467,70.7548,167164.0
2021-08-09 10:50:00,87.33,87.34,87.32,87.33,100571.0,70.7467,70.7548,70.7386,70.7467,100571.0
2021-08-09 10:55:00,87.32,87.33,87.29,87.31,55896.0,70.7386,70.7467,70.7143,70.7305,55896.0
2021-08-09 11:00:00,87.31,87.32,87.3,87.31,59771.0,70.7305,70.7386,70.7224,70.7305,59771.0
2021-08-09 11:05:00,87.31,87.33,87.3,87.33,35344.0,70.7305,70.7467,70.7224,70.7467,35344.0
2021-08-09 11:10:00,87.32,87.33,87.31,87.32,53038.0,70.7386,70.7467,70.7305,70.7386,53038.0
2021-08-09 11:15:00,87.31,87.34,87.31,87.33,48297.0,70.7305,70.7548,70.7305,70.7467,48297.0
2021-08-09 11:20:00,87.33,87.34,87.32,87.33,86628.0,70.7467,70.7548,70.7386,70.7467,86628.0
2021-08-09 11:25:00,87.32,87.34,87.32,87.33,45827.0,70.7386,70.7548,70.7386,70.7467,45827.0
2021-08-09 11:30:00,87.33,87.34,87.33,87.33,24612.0,70.7467,70.7548,70.7467,70.7467,24612.0
2021-08-09 11:35:00,87.34,87.34,87.32,87.33,92210.0,70.7548,70.7548,70.7386,70.7467,92210.0
2021-08-09 11:40:00,87.33,87.35,87.32,87.34,70246.0,70.7467,70.7629,70.7386,70.7548,70246.0
2021-08-09 11:45:00,87.34,87.35,87.34,87.34,23571.0,70.7548,70.7629,70.7548,70.7548,23571.0
2021-08-09 11:50:00,87.34,87.36,87.34,87.36,91993.0,70.7548,70.771,70.7548,70.771,91993.0
2021-08-09 11:55:00,87.36,87.36,87.35,87.36,33464.0,70.771,70.771,70.7629,70.771,33464.0
2021-08-09 12:00:00,87.36,87.36,87.35,87.35,2819.0,70.771,70.771,70.7629,70.7629,2819.0
2021-08-09 12:05:00,87.35,87.36,87.33,87.34,66514.0,70.7629,70.771,70.7467,70.7548,66514.0
2021-08-09 12:10:00,87.34,87.34,87.31,87.31,171090.0,70.7548,70.7548,70.7305,70.7305,171090.0
2021-08-09 12:15:00,87.31,87.31,87.29,87.3,65004.0,70.7305,70.7305,70.7143,70.7224,65004.0
2021-08-09 12:20:00,87.3,87.3,87.29,87.3,89099.0,70.7224,70.7224,70.7143,70.7224,89099.0
2021-08-09 12:25:00,87.3,87.31,87.29,87.31,96047.0,70.7224,70.7305,70.7143,70.7305,96047.0
2021-08-09 12:30:00,87.31,87.31,87.3,87.31,7150.0,70.7305,70.7305,70.7224,70.7305,7150.0
2021-08-09 12:35:00,87.31,87.31,87.28,87.29,59834.0,70.7305,70.7305,70.7062,70.7143,59834.0
2021-08-09 12:40:00,87.29,87.3,87.29,87.29,1705.0,70.7143,70.7224,70.7143,70.7143,1705.0
2021-08-09 12:45:00,87.29,87.3,87.29,87.3,2439.0,70.7143,70.7224,70.7143,70.7224,2439.0
2021-08-09 12:50:00,87.3,87.3,87.29,87.29,6702.0,70.7224,70.7224,70.7143,70.7143,6702.0
2021-08-09 12:55:00,87.29,87.3,87.28,87.29,21106.0,70.7143,70.7224,70.7062,70.7143,21106.0
2021-08-09 13:00:00,87.28,87.3,87.28,87.29,89897.0,70.7062,70.7224,70.7062,70.7143,89897.0
2021-08-09 13:05:00,87.29,87.3,87.29,87.29,986.0,70.7143,70.7224,70.7143,70.7143,986.0
2021-08-09 13:10:00,87.3,87.3,87.29,87.29,4904.0,70.7224,70.7224,70.7143,70.7143,4904.0
2021-08-09 13:15:00,87.29,87.29,87.27,87.27,23248.0,70.7143,70.7143,70.6981,70.6981,23248.0
2021-08-09 13:20:00,87.28,87.28,87.27,87.28,2359.0,70.7062,70.7062,70.6981,70.7062,2359.0
2021-08-09 13:25:00,87.27,87.28,87.27,87.28,123506.0,70.6981,70.7062,70.6981,70.7062,123506.0
2021-08-09 13:30:00,87.28,87.28,87.27,87.28,12349.0,70.7062,70.7062,70.6981,70.7062,12349.0
2021-08-09 13:35:00,87.28,87.28,87.27,87.28,15283.0,70.7062,70.7062,70.6981,70.7062,15283.0
2021-08-09 13:40:00,87.28,87.28,87.27,87.28,27437.0,70.7062,70.7062,70.6981,70.7062,27437.0
2021-08-09 13:45:00,87.28,87.28,87.27,87.28,74091.0,70.7062,70.7062,70.6981,70.7062,74091.0
2021-08-09 13:50:00,87.28,87.28,87.27,87.28,110127.0,70.7062,70.7062,70.6981,70.7062,110127.0
2021-08-09 13:55:00,87.28,87.29,87.27,87.28,86555.0,70.7062,70.7143,70.6981,70.7062,86555.0
2021-08-09 14:00:00,87.29,87.29,87.26,87.27,50365.0,70.7143,70.7143,70.69,70.6981,50365.0
2021-08-09 14:05:00,87.27,87.27,87.26,87.27,14249.0,70.6981,70.6981,70.69,70.6981,14249.0
2021-08-09 14:10:00,87.27,87.28,87.26,87.27,103019.0,70.6981,70.7062,70.69,70.6981,103019.0
2021-08-09 14:15:00,87.27,87.27,87.26,87.27,10171.0,70.6981,70.6981,70.69,70.6981,10171.0
2021-08-09 14:20:00,87.27,87.27,87.26,87.27,11149.0,70.6981,70.6981,70.69,70.6981,11149.0
2021-08-09 14:25:00,87.27,87.28,87.26,87.28,56137.0,70.6981,70.7062,70.69,70.7062,56137.0
2021-08-09 14:30:00,87.28,87.29,87.27,87.29,37933.0,70.7062,70.7143,70.6981,70.7143,37933.0
2021-08-09 14:35:00,87.28,87.31,87.28,87.31,272738.0,70.7062,70.7305,70.7062,70.7305,272738.0
2021-08-09 14:40:00,87.31,87.31,87.27,87.28,199791.0,70.7305,70.7305,70.6981,70.7062,199791.0
2021-08-09 14:45:00,87.28,87.28,87.27,87.27,11066.0,70.7062,70.7062,70.6981,70.6981,11066.0
2021-08-09 14:50:00,87.27,87.28,87.27,87.28,8164.0,70.6981,70.7062,70.6981,70.7062,8164.0
2021-08-09 14:55:00,87.28,87.28,87.27,87.28,14313.0,70.7062,70.7062,70.6981,70.7062,14313.0
2021-08-09 15:00:00,87.28,87.28,87.27,87.27,8322.0,70.7062,70.7062,70.6981,70.6981,8322.0
2021-08-09 15:05:00,87.28,87.28,87.27,87.27,14959.0,70.7062,70.7062,70.6981,70.6981,14959.0
2021-08-09 15:10:00,87.27,87.28,87.26,87.27,80466.0,70.6981,70.7062,70.69,70.6981,80466.0
2021-08-09 15:15:00,87.26,87.27,87.26,87.27,10974.0,70.69,70.6981,70.69,70.6981,10974.0
2021-08-09 15:20:00,87.27,87.27,87.26,87.27,13614.0,70.6981,70.6981,70.69,70.6981,13614.0
2021-08-09 15:25:00,87.26,87.27,87.26,87.27,36585.0,70.69,70.6981,70.69,70.6981,36585.0
2021-08-09 15:30:00,87.27,87.27,87.25,87.26,121383.0,70.6981,70.6981,70.6819,70.69,121383.0
2021-08-09 15:35:00,87.26,87.26,87.25,87.26,34606.0,70.69,70.69,70.6819,70.69,34606.0
2021-08-09 15:40:00,87.26,87.26,87.24,87.25,192438.0,70.69,70.69,70.6738,70.6819,192438.0
2021-08-09 15:45:00,87.25,87.25,87.22,87.23,158131.0,70.6819,70.6819,70.6576,70.6657,158131.0
2021-08-09 15:50:00,87.23,87.23,87.21,87.21,320513.0,70.6657,70.6657,70.6495,70.6495,320513.0
2021-08-09 15:55:00,87.21,87.22,87.17,87.18,1326612.0,70.6495,70.6576,70.6171,70.6252,1326612.0
2021-08-10 09:30:00,87.19,87.19,87.17,87.19,832374.0,70.6333,70.6333,70.6171,70.6333,832374.0
2021-08-10 09:35:00,87.19,87.19,87.16,87.17,236400.0,70.6333,70.6333,70.609,70.6171,236400.0
2021-08-10 09:40:00,87.17,87.19,87.16,87.19,509518.0,70.6171,70.6333,70.609,70.6333,509518.0
2021-08-10 09:45:00,87.18,87.19,87.16,87.17,168079.0,70.6252,70.6333,70.609,70.6171,168079.0
2021-08-10 09:50:00,87.17,87.19,87.16,87.17,490809.0,70.6171,70.6333,70.609,70.6171,490809.0
2021-08-10 09:55:00,87.18,87.19,87.17,87.18,169802.0,70.6252,70.6333,70.6171,70.6252,169802.0
2021-08-10 10:00:00,87.19,87.19,87.17,87.17,111781.0,70.6333,70.6333,70.6171,70.6171,111781.0
2021-08-10 10:05:00,87.18,87.18,87.16,87.17,80283.0,70.6252,70.6252,70.609,70.6171,80283.0
2021-08-10 10:10:00,87.17,87.18,87.16,87.18,609394.0,70.6171,70.6252,70.609,70.6252,609394.0
2021-08-10 10:15:00,87.17,87.19,87.17,87.18,67975.0,70.6171,70.6333,70.6171,70.6252,67975.0
2021-08-10 10:20:00,87.18,87.19,87.18,87.18,25065.0,70.6252,70.6333,70.6252,70.6252,25065.0
2021-08-10 10:25:00,87.19,87.19,87.18,87.19,33367.0,70.6333,70.6333,70.6252,70.6333,33367.0
2021-08-10 10:30:00,87.19,87.19,87.15,87.17,274746.0,70.6333,70.6333,70.6009,70.6171,274746.0
2021-08-10 10:35:00,87.17,87.18,87.17,87.18,24564.0,70.6171,70.6252,70.6171,70.6252,24564.0
2021-08-10 10:40:00,87.17,87.18,87.14,87.14,231158.0,70.6171,70.6252,70.5928,70.5928,231158.0
2021-08-10 10:45:00,87.14,87.15,87.14,87.14,54197.0,70.5928,70.6009,70.5928,70.5928,54197.0
2021-08-10 10:50:00,87.15,87.15,87.12,87.14,65143.0,70.6009,70.6009,70.5766,70.5928,65143.0
2021-08-10 10:55:00,87.14,87.14,87.13,87.14,211535.0,70.5928,70.5928,70.5847,70.5928,211535.0
2021-08-10 11:00:00,87.14,87.15,87.13,87.15,121616.0,70.5928,70.6009,70.5847,70.6009,121616.0
2021-08-10 11:05:00,87.15,87.15,87.13,87.14,31996.0,70.6009,70.6009,70.5847,70.5928,31996.0
2021-08-10 11:10:00,87.14,87.14,87.13,87.13,89892.0,70.5928,70.5928,70.5847,70.5847,89892.0
2021-08-10 11:15:00,87.13,87.14,87.13,87.14,79475.0,70.5847,70.5928,70.5847,70.5928,79475.0
2021-08-10 11:20:00,87.13,87.17,87.13,87.17,267973.0,70.5847,70.6171,70.5847,70.6171,267973.0
2021-08-10 11:25:00,87.17,87.18,87.16,87.17,188367.0,70.6171,70.6252,70.609,70.6171,188367.0
2021-08-10 11:30:00,87.17,87.17,87.16,87.17,45507.0,70.6171,70.6171,70.609,70.6171,45507.0
2021-08-10 11:35:00,87.17,87.17,87.16,87.16,45148.0,70.6171,70.6171,70.609,70.609,45148.0
2021-08-10 11:40:00,87.17,87.17,87.16,87.16,81840.0,70.6171,70.6171,70.609,70.609,81840.0
2021-08-10 11:45:00,87.17,87.18,87.16,87.17,91365.0,70.6171,70.6252,70.609,70.6171,91365.0
2021-08-10 11:50:00,87.17,87.18,87.17,87.17,29403.0,70.6171,70.6252,70.6171,70.6171,29403.0
2021-08-10 11:55:00,87.17,87.19,87.17,87.19,196701.0,70.6171,70.6333,70.6171,70.6333,196701.0
2021-08-10 12:00:00,87.18,87.2,87.18,87.18,415313.0,70.6252,70.6414,70.6252,70.6252,415313.0
2021-08-10 12:05:00,87.18,87.19,87.17,87.17,105795.0,70.6252,70.6333,70.6171,70.6171,105795.0
2021-08-10 12:10:00,87.17,87.18,87.17,87.17,18153.0,70.6171,70.6252,70.6171,70.6171,18153.0
2021-08-10 12:15:00,87.17,87.18,87.17,87.17,65855.0,70.6171,70.6252,70.6171,70.6171,65855.0
2021-08-10 12:20:00,87.17,87.19,87.17,87.18,156614.0,70.6171,70.6333,70.6171,70.6252,156614.0
2021-08-10 12:25:00,87.18,87.19,87.18,87.18,79660.0,70.6252,70.6333,70.6252,70.6252,79660.0
2021-08-10 12:30:00,87.18,87.18,87.16,87.17,115036.0,70.6252,70.6252,70.609,70.6171,115036.0
2021-08-10 12:35:00,87.17,87.17,87.16,87.17,32397.0,70.6171,70.6171,70.609,70.6171,32397.0
2021-08-10 12:40:00,87.16,87.17,87.16,87.16,46015.0,70.609,70.6171,70.609,70.609,46015.0
2021-08-10 12:45:00,87.16,87.17,87.15,87.16,96761.0,70.609,70.6171,70.6009,70.609,96761.0
2021-08-10 12:50:00,87.16,87.16,87.15,87.15,57796.0,70.609,70.609,70.6009,70.6009,57796.0
2021-08-10 12:55:00,87.16,87.16,87.14,87.15,39679.0,70.609,70.609,70.5928,70.6009,39679.0
2021-08-10 13:00:00,87.15,87.15,87.14,87.14,43044.0,70.6009,70.6009,70.5928,70.5928,43044.0
2021-08-10 13:05:00,87.14,87.15,87.14,87.14,82129.0,70.5928,70.6009,70.5928,70.5928,82129.0
2021-08-10 13:10:00,87.14,87.15,87.12,87.13,80039.0,70.5928,70.6009,70.5766,70.5847,80039.0
2021-08-10 13:15:00,87.12,87.13,87.12,87.13,97334.0,70.5766,70.5847,70.5766,70.5847,97334.0
2021-08-10 13:20:00,87.13,87.13,87.11,87.11,145034.0,70.5847,70.5847,70.5685,70.5685,145034.0
2021-08-10 13:25:00,87.11,87.12,87.1,87.1,100083.0,70.5685,70.5766,70.5604,70.5604,100083.0
2021-08-10 13:30:00,87.1,87.11,87.09,87.1,137124.0,70.5604,70.5685,70.5523,70.5604,137124.0
2021-08-10 13:35:00,87.11,87.11,87.1,87.1,57540.0,70.5685,70.5685,70.5604,70.5604,57540.0
2021-08-10 13:40:00,87.1,87.11,87.1,87.11,86806.0,70.5604,70.5685,70.5604,70.5685,86806.0
2021-08-10 13:45:00,87.11,87.11,87.09,87.09,48240.0,70.5685,70.5685,70.5523,70.5523,48240.0
2021-08-10 13:50:00,87.09,87.1,87.09,87.09,38582.0,70.5523,70.5604,70.5523,70.5523,38582.0
2021-08-10 13:55:00,87.09,87.1,87.05,87.06,3394959.0,70.5523,70.5604,70.5198,70.528,3394959.0
2021-08-10 14:00:00,87.07,87.09,87.06,87.07,224034.0,70.5361,70.5523,70.528,70.5361,224034.0
2021-08-10 14:05:00,87.07,87.08,87.06,87.06,38824.0,70.5361,70.5442,70.528,70.528,38824.0
2021-08-10 14:10:00,87.06,87.07,87.03,87.04,116666.0,70.528,70.5361,70.5036,70.5117,116666.0
2021-08-10 14:15:00,87.04,87.04,87.01,87.03,441409.0,70.5117,70.5117,70.4874,70.5036,441409.0
2021-08-10 14:20:00,87.03,87.05,87.02,87.04,264533.0,70.5036,70.5198,70.4955,70.5117,264533.0
2021-08-10 14:25:00,87.04,87.05,87.03,87.04,284806.0,70.5117,70.5198,70.5036,70.5117,284806.0
2021-08-10 14:30:00,87.04,87.04,87.03,87.04,156882.0,70.5117,70.5117,70.5036,70.5117,156882.0
2021-08-10 14:35:00,87.04,87.04,87.02,87.03,434244.0,70.5117,70.5117,70.4955,70.5036,434244.0
2021-08-10 14:40:00,87.03,87.03,87.02,87.03,190062.0,70.5036,70.5036,70.4955,70.5036,190062.0
2021-08-10 14:45:00,87.03,87.03,87.02,87.03,170613.0,70.5036,70.5036,70.4955,70.5036,170613.0
2021-08-10 14:50:00,87.03,87.03,87.02,87.02,181514.0,70.5036,70.5036,70.4955,70.4955,181514.0
2021-08-10 14:55:00,87.02,87.05,87.02,87.05,880355.0,70.4955,70.5198,70.4955,70.5198,880355.0
2021-08-10 15:00:00,87.05,87.07,87.04,87.06,426960.0,70.5198,70.5361,70.5117,70.528,426960.0
2021-08-10 15:05:00,87.06,87.06,87.05,87.06,208216.0,70.528,70.528,70.5198,70.528,208216.0
2021-08-10 15:10:00,87.06,87.07,87.04,87.04,681401.0,70.528,70.5361,70.5117,70.5117,681401.0
2021-08-10 15:15:00,87.05,87.05,87.04,87.04,120563.0,70.5198,70.5198,70.5117,70.5117,120563.0
2021-08-10 15:20:00,87.04,87.05,87.03,87.04,241831.0,70.5117,70.5198,70.5036,70.5117,241831.0
2021-08-10 15:25:00,87.03,87.04,86.99,86.99,731284.0,70.5036,70.5117,70.4712,70.4712,731284.0
2021-08-10 15:30:00,86.99,87.0,86.98,87.0,423761.0,70.4712,70.4793,70.4631,70.4793,423761.0
2021-08-10 15:35:00,87.0,87.0,86.99,87.0,1082086.0,70.4793,70.4793,70.4712,70.4793,1082086.0
2021-08-10 15:40:00,87.0,87.0,86.99,86.99,547610.0,70.4793,70.4793,70.4712,70.4712,547610.0
2021-08-10 15:45:00,86.99,87.01,86.97,86.98,826501.0,70.4712,70.4874,70.455,70.4631,826501.0
2021-08-10 15:50:00,86.98,86.99,86.97,86.98,1021822.0,70.4631,70.4712,70.455,70.4631,1021822.0
2021-08-10 15:55:00,86.97,87.0,86.97,86.99,1794373.0,70.455,70.4793,70.455,70.4712,1794373.0
2021-08-11 09:30:00,87.04,87.1,87.03,87.09,813934.0,70.5117,70.5604,70.5036,70.5523,813934.0
2021-08-11 09:35:00,87.09,87.11,87.07,87.09,905372.0,70.5523,70.5685,70.5361,70.5523,905372.0
2021-08-11 09:40:00,87.09,87.1,87.08,87.1,526552.0,70.5523,70.5604,70.5442,70.5604,526552.0
2021-08-11 09:45:00,87.1,87.16,87.09,87.12,759627.0,70.5604,70.609,70.5523,70.5766,759627.0
2021-08-11 09:50:00,87.11,87.15,87.11,87.15,656256.0,70.5685,70.6009,70.5685,70.6009,656256.0
2021-08-11 09:55:00,87.15,87.15,87.13,87.14,192667.0,70.6009,70.6009,70.5847,70.5928,192667.0
2021-08-11 10:00:00,87.14,87.15,87.13,87.13,267418.0,70.5928,70.6009,70.5847,70.5847,267418.0
2021-08-11 10:05:00,87.13,87.14,87.11,87.12,166903.0,70.5847,70.5928,70.5685,70.5766,166903.0
2021-08-11 10:10:00,87.12,87.13,87.11,87.13,100578.0,70.5766,70.5847,70.5685,70.5847,100578.0
2021-08-11 10:15:00,87.13,87.14,87.12,87.13,146312.0,70.5847,70.5928,70.5766,70.5847,146312.0
2021-08-11 10:20:00,87.13,87.14,87.12,87.13,166600.0,70.5847,70.5928,70.5766,70.5847,166600.0
2021-08-11 10:25:00,87.13,87.14,87.13,87.13,78036.0,70.5847,70.5928,70.5847,70.5847,78036.0
2021-08-11 10:30:00,87.13,87.14,87.12,87.12,39275.0,70.5847,70.5928,70.5766,70.5766,39275.0
2021-08-11 10:35:00,87.13,87.13,87.11,87.12,138675.0,70.5847,70.5847,70.5685,70.5766,138675.0
2021-08-11 10:40:00,87.12,87.13,87.11,87.12,113782.0,70.5766,70.5847,70.5685,70.5766,113782.0
2021-08-11 10:45:00,87.12,87.13,87.11,87.12,155307.0,70.5766,70.5847,70.5685,70.5766,155307.0
2021-08-11 10:50:00,87.12,87.12,87.1,87.1,154361.0,70.5766,70.5766,70.5604,70.5604,154361.0
2021-08-11 10:55:00,87.1,87.11,87.08,87.08,45618.0,70.5604,70.5685,70.5442,70.5442,45618.0
2021-08-11 11:00:00,87.09,87.09,87.04,87.06,318053.0,70.5523,70.5523,70.5117,70.528,318053.0
2021-08-11 11:05:00,87.06,87.07,87.05,87.05,75537.0,70.528,70.5361,70.5198,70.5198,75537.0
2021-08-11 11:10:00,87.05,87.06,87.01,87.03,409149.0,70.5198,70.528,70.4874,70.5036,409149.0
2021-08-11 11:15:00,87.03,87.07,87.03,87.06,175382.0,70.5036,70.5361,70.5036,70.528,175382.0
2021-08-11 11:20:00,87.06,87.08,87.06,87.08,261120.0,70.528,70.5442,70.528,70.5442,261120.0
2021-08-11 11:25:00,87.07,87.08,87.05,87.05,158546.0,70.5361,70.5442,70.5198,70.5198,158546.0
2021-08-11 11:30:00,87.05,87.06,87.05,87.06,145520.0,70.5198,70.528,70.5198,70.528,145520.0
2021-08-11 11:35:00,87.06,87.06,87.04,87.05,119933.0,70.528,70.528,70.5117,70.5198,119933.0
2021-08-11 11:40:00,87.05,87.05,87.04,87.04,69474.0,70.5198,70.5198,70.5117,70.5117,69474.0
2021-08-11 11:45:00,87.04,87.05,87.03,87.03,132635.0,70.5117,70.5198,70.5036,70.5036,132635.0
2021-08-11 11:50:00,87.03,87.03,87.01,87.02,183755.0,70.5036,70.5036,70.4874,70.4955,183755.0
2021-08-11 11:55:00,87.02,87.02,87.01,87.02,130323.0,70.4955,70.4955,70.4874,70.4955,130323.0
2021-08-11 12:00:00,87.02,87.02,87.01,87.02,46497.0,70.4955,70.4955,70.4874,70.4955,46497.0
2021-08-11 12:05:00,87.02,87.03,87.01,87.01,119246.0,70.4955,70.5036,70.4874,70.4874,119246.0
2021-08-11 12:10:00,87.01,87.03,87.01,87.03,112954.0,70.4874,70.5036,70.4874,70.5036,112954.0
2021-08-11 12:15:00,87.03,87.06,87.02,87.06,102654.0,70.5036,70.528,70.4955,70.528,102654.0
2021-08-11 12:20:00,87.06,87.08,87.05,87.07,75746.0,70.528,70.5442,70.5198,70.5361,75746.0
2021-08-11 12:25:00,87.08,87.08,87.07,87.07,66397.0,70.5442,70.5442,70.5361,70.5361,66397.0
2021-08-11 12:30:00,87.08,87.08,87.06,87.06,146723.0,70.5442,70.5442,70.528,70.528,146723.0
2021-08-11 12:35:00,87.06,87.08,87.06,87.08,133280.0,70.528,70.5442,70.528,70.5442,133280.0
2021-08-11 12:40:00,87.08,87.09,87.07,87.08,108466.0,70.5442,70.5523,70.5361,70.5442,108466.0
2021-08-11 12:45:00,87.08,87.09,87.07,87.09,32481.0,70.5442,70.5523,70.5361,70.5523,32481.0
2021-08-11 12:50:00,87.08,87.1,87.08,87.09,56595.0,70.5442,70.5604,70.5442,70.5523,56595.0
2021-08-11 12:55:00,87.09,87.11,87.09,87.11,72197.0,70.5523,70.5685,70.5523,70.5685,72197.0
2021-08-11 13:00:00,87.11,87.13,87.1,87.13,302968.0,70.5685,70.5847,70.5604,70.5847,302968.0
2021-08-11 13:05:00,87.12,87.13,87.12,87.12,85397.0,70.5766,70.5847,70.5766,70.5766,85397.0
2021-08-11 13:10:00,87.12,87.14,87.12,87.14,332019.0,70.5766,70.5928,70.5766,70.5928,332019.0
2021-08-11 13:15:00,87.13,87.14,87.12,87.12,115766.0,70.5847,70.5928,70.5766,70.5766,115766.0
2021-08-11 13:20:00,87.12,87.13,87.12,87.12,35791.0,70.5766,70.5847,70.5766,70.5766,35791.0
2021-08-11 13:25:00,87.13,87.13,87.12,87.13,25306.0,70.5847,70.5847,70.5766,70.5847,25306.0
2021-08-11 13:30:00,87.13,87.13,87.12,87.12,24362.0,70.5847,70.5847,70.5766,70.5766,24362.0
2021-08-11 13:35:00,87.13,87.13,87.12,87.12,41367.0,70.5847,70.5847,70.5766,70.5766,41367.0
2021-08-11 13:40:00,87.12,87.13,87.11,87.11,102160.0,70.5766,70.5847,70.5685,70.5685,102160.0
2021-08-11 13:45:00,87.12,87.13,87.11,87.12,75367.0,70.5766,70.5847,70.5685,70.5766,75367.0
2021-08-11 13:50:00,87.12,87.13,87.12,87.12,18984.0,70.5766,70.5847,70.5766,70.5766,18984.0
2021-08-11 13:55:00,87.12,87.13,87.11,87.11,177062.0,70.5766,70.5847,70.5685,70.5685,177062.0
2021-08-11 14:00:00,87.11,87.12,87.11,87.11,50542.0,70.5685,70.5766,70.5685,70.5685,50542.0
2021-08-11 14:05:00,87.11,87.12,87.11,87.11,28125.0,70.5685,70.5766,70.5685,70.5685,28125.0
2021-08-11 14:10:00,87.11,87.12,87.11,87.11,93614.0,70.5685,70.5766,70.5685,70.5685,93614.0
2021-08-11 14:15:00,87.11,87.12,87.1,87.1,108620.0,70.5685,70.5766,70.5604,70.5604,108620.0
2021-08-11 14:20:00,87.1,87.11,87.09,87.09,44892.0,70.5604,70.5685,70.5523,70.5523,44892.0
2021-08-11 14:25:00,87.1,87.11,87.09,87.11,77188.0,70.5604,70.5685,70.5523,70.5685,77188.0
2021-08-11 14:30:00,87.11,87.12,87.1,87.11,49885.0,70.5685,70.5766,70.5604,70.5685,49885.0
2021-08-11 14:35:00,87.11,87.12,87.1,87.1,21944.0,70.5685,70.5766,70.5604,70.5604,21944.0
2021-08-11 14:40:00,87.11,87.12,87.1,87.12,91836.0,70.5685,70.5766,70.5604,70.5766,91836.0
2021-08-11 14:45:00,87.12,87.12,87.11,87.11,18165.0,70.5766,70.5766,70.5685,70.5685,18165.0
2021-08-11 14:50:00,87.11,87.12,87.1,87.1,60512.0,70.5685,70.5766,70.5604,70.5604,60512.0
2021-08-11 14:55:00,87.1,87.11,87.08,87.09,50549.0,70.5604,70.5685,70.5442,70.5523,50549.0
2021-08-11 15:00:00,87.09,87.1,87.08,87.1,42031.0,70.5523,70.5604,70.5442,70.5604,42031.0
2021-08-11 15:05:00,87.09,87.11,87.09,87.11,95513.0,70.5523,70.5685,70.5523,70.5685,95513.0
2021-08-11 15:10:00,87.11,87.13,87.1,87.13,134230.0,70.5685,70.5847,70.5604,70.5847,134230.0
2021-08-11 15:15:00,87.13,87.13,87.12,87.13,131243.0,70.5847,70.5847,70.5766,70.5847,131243.0
2021-08-11 15:20:00,87.13,87.14,87.12,87.14,111145.0,70.5847,70.5928,70.5766,70.5928,111145.0
2021-08-11 15:25:00,87.14,87.14,87.13,87.13,26066.0,70.5928,70.5928,70.5847,70.5847,26066.0
2021-08-11 15:30:00,87.14,87.14,87.13,87.14,232172.0,70.5928,70.5928,70.5847,70.5928,232172.0
2021-08-11 15:35:00,87.14,87.14,87.13,87.13,42652.0,70.5928,70.5928,70.5847,70.5847,42652.0
2021-08-11 15:40:00,87.14,87.14,87.12,87.13,499481.0,70.5928,70.5928,70.5766,70.5847,499481.0
2021-08-11 15:45:00,87.12,87.13,87.12,87.12,144518.0,70.5766,70.5847,70.5766,70.5766,144518.0
2021-08-11 15:50:00,87.12,87.13,87.1,87.11,300290.0,70.5766,70.5847,70.5604,70.5685,300290.0
2021-08-11 15:55:00,87.1,87.13,87.1,87.12,795642.0,70.5604,70.5847,70.5604,70.5766,795642.0
2021-08-12 09:30:00,87.12,87.15,87.12,87.12,111749.0,70.5766,70.6009,70.5766,70.5766,111749.0
2021-08-12 09:35:00,87.13,87.14,87.12,87.13,407978.0,70.5847,70.5928,70.5766,70.5847,407978.0
2021-08-12 09:40:00,87.13,87.13,87.12,87.13,62150.0,70.5847,70.5847,70.5766,70.5847,62150.0
2021-08-12 09:45:00,87.12,87.13,87.12,87.12,8698.0,70.5766,70.5847,70.5766,70.5766,8698.0
2021-08-12 09:50:00,87.12,87.13,87.12,87.13,50968.0,70.5766,70.5847,70.5766,70.5847,50968.0
2021-08-12 09:55:00,87.13,87.13,87.11,87.12,183717.0,70.5847,70.5847,70.5685,70.5766,183717.0
2021-08-12 10:00:00,87.12,87.12,87.09,87.11,265487.0,70.5766,70.5766,70.5523,70.5685,265487.0
2021-08-12 10:05:00,87.11,87.11,87.1,87.11,25721.0,70.5685,70.5685,70.5604,70.5685,25721.0
2021-08-12 10:10:00,87.1,87.14,87.1,87.14,31775.0,70.5604,70.5928,70.5604,70.5928,31775.0
2021-08-12 10:15:00,87.13,87.14,87.13,87.13,32569.0,70.5847,70.5928,70.5847,70.5847,32569.0
2021-08-12 10:20:00,87.13,87.15,87.13,87.14,113078.0,70.5847,70.6009,70.5847,70.5928,113078.0
2021-08-12 10:25:00,87.15,87.16,87.14,87.16,210019.0,70.6009,70.609,70.5928,70.609,210019.0
2021-08-12 10:30:00,87.16,87.16,87.14,87.14,146373.0,70.609,70.609,70.5928,70.5928,146373.0
2021-08-12 10:35:00,87.15,87.15,87.14,87.14,64808.0,70.6009,70.6009,70.5928,70.5928,64808.0
2021-08-12 10:40:00,87.15,87.16,87.14,87.15,61108.0,70.6009,70.609,70.5928,70.6009,61108.0
2021-08-12 10:45:00,87.15,87.18,87.15,87.17,387862.0,70.6009,70.6252,70.6009,70.6171,387862.0
2021-08-12 10:50:00,87.17,87.18,87.16,87.17,402479.0,70.6171,70.6252,70.609,70.6171,402479.0
2021-08-12 10:55:00,87.17,87.17,87.16,87.17,11021.0,70.6171,70.6171,70.609,70.6171,11021.0
2021-08-12 11:00:00,87.17,87.17,87.15,87.16,77624.0,70.6171,70.6171,70.6009,70.609,77624.0
2021-08-12 11:05:00,87.16,87.16,87.15,87.16,34745.0,70.609,70.609,70.6009,70.609,34745.0
2021-08-12 11:10:00,87.16,87.16,87.15,87.16,71448.0,70.609,70.609,70.6009,70.609,71448.0
2021-08-12 11:15:00,87.16,87.18,87.15,87.17,137328.0,70.609,70.6252,70.6009,70.6171,137328.0
2021-08-12 11:20:00,87.17,87.18,87.16,87.17,92404.0,70.6171,70.6252,70.609,70.6171,92404.0
2021-08-12 11:25:00,87.17,87.19,87.17,87.19,77723.0,70.6171,70.6333,70.6171,70.6333,77723.0
2021-08-12 11:30:00,87.19,87.22,87.18,87.2,275771.0,70.6333,70.6576,70.6252,70.6414,275771.0
2021-08-12 11:35:00,87.2,87.24,87.2,87.23,437570.0,70.6414,70.6738,70.6414,70.6657,437570.0
2021-08-12 11:40:00,87.23,87.25,87.23,87.25,425883.0,70.6657,70.6819,70.6657,70.6819,425883.0
2021-08-12 11:45:00,87.25,87.25,87.23,87.23,61847.0,70.6819,70.6819,70.6657,70.6657,61847.0
2021-08-12 11:50:00,87.23,87.24,87.22,87.23,104107.0,70.6657,70.6738,70.6576,70.6657,104107.0
2021-08-12 11:55:00,87.23,87.23,87.21,87.22,66776.0,70.6657,70.6657,70.6495,70.6576,66776.0
2021-08-12 12:00:00,87.22,87.23,87.22,87.23,50408.0,70.6576,70.6657,70.6576,70.6657,50408.0
2021-08-12 12:05:00,87.23,87.24,87.22,87.23,98817.0,70.6657,70.6738,70.6576,70.6657,98817.0
2021-08-12 12:10:00,87.23,87.25,87.23,87.25,257867.0,70.6657,70.6819,70.6657,70.6819,257867.0
2021-08-12 12:15:00,87.25,87.26,87.24,87.25,42942.0,70.6819,70.69,70.6738,70.6819,42942.0
2021-08-12 12:20:00,87.25,87.26,87.24,87.24,81699.0,70.6819,70.69,70.6738,70.6738,81699.0
2021-08-12 12:25:00,87.24,87.25,87.24,87.25,77807.0,70.6738,70.6819,70.6738,70.6819,77807.0
2021-08-12 12:30:00,87.25,87.26,87.24,87.25,30193.0,70.6819,70.69,70.6738,70.6819,30193.0
2021-08-12 12:35:00,87.26,87.26,87.25,87.26,20476.0,70.69,70.69,70.6819,70.69,20476.0
2021-08-12 12:40:00,87.26,87.26,87.24,87.26,16856.0,70.69,70.69,70.6738,70.69,16856.0
2021-08-12 12:45:00,87.26,87.27,87.25,87.26,100398.0,70.69,70.6981,70.6819,70.69,100398.0
2021-08-12 12:50:00,87.26,87.26,87.25,87.26,17449.0,70.69,70.69,70.6819,70.69,17449.0
2021-08-12 12:55:00,87.26,87.26,87.24,87.25,42803.0,70.69,70.69,70.6738,70.6819,42803.0
2021-08-12 13:00:00,87.24,87.25,87.23,87.23,40978.0,70.6738,70.6819,70.6657,70.6657,40978.0
2021-08-12 13:05:00,87.23,87.24,87.21,87.23,373472.0,70.6657,70.6738,70.6495,70.6657,373472.0
2021-08-12 13:10:00,87.23,87.24,87.22,87.23,11895.0,70.6657,70.6738,70.6576,70.6657,11895.0
2021-08-12 13:15:00,87.23,87.24,87.23,87.23,20275.0,70.6657,70.6738,70.6657,70.6657,20275.0
2021-08-12 13:20:00,87.23,87.24,87.22,87.22,214333.0,70.6657,70.6738,70.6576,70.6576,214333.0
2021-08-12 13:25:00,87.22,87.23,87.21,87.23,49988.0,70.6576,70.6657,70.6495,70.6657,49988.0
2021-08-12 13:30:00,87.23,87.23,87.22,87.23,207600.0,70.6657,70.6657,70.6576,70.6657,207600.0
2021-08-12 13:35:00,87.23,87.23,87.22,87.22,20538.0,70.6657,70.6657,70.6576,70.6576,20538.0
2021-08-12 13:40:00,87.23,87.24,87.22,87.23,30591.0,70.6657,70.6738,70.6576,70.6657,30591.0
2021-08-12 13:45:00,87.23,87.24,87.23,87.23,10215.0,70.6657,70.6738,70.6657,70.6657,10215.0
2021-08-12 13:50:00,87.23,87.24,87.23,87.23,22706.0,70.6657,70.6738,70.6657,70.6657,22706.0
2021-08-12 13:55:00,87.23,87.24,87.23,87.24,10585.0,70.6657,70.6738,70.6657,70.6738,10585.0
2021-08-12 14:00:00,87.23,87.24,87.22,87.23,168150.0,70.6657,70.6738,70.6576,70.6657,168150.0
2021-08-12 14:05:00,87.23,87.24,87.23,87.23,10898.0,70.6657,70.6738,70.6657,70.6657,10898.0
2021-08-12 14:10:00,87.23,87.25,87.23,87.23,166205.0,70.6657,70.6819,70.6657,70.6657,166205.0
2021-08-12 14:15:00,87.24,87.25,87.23,87.24,56773.0,70.6738,70.6819,70.6657,70.6738,56773.0
2021-08-12 14:20:00,87.25,87.25,87.24,87.24,71153.0,70.6819,70.6819,70.6738,70.6738,71153.0
2021-08-12 14:25:00,87.24,87.24,87.23,87.24,17729.0,70.6738,70.6738,70.6657,70.6738,17729.0
2021-08-12 14:30:00,87.24,87.25,87.23,87.24,21566.0,70.6738,70.6819,70.6657,70.6738,21566.0
2021-08-12 14:35:00,87.24,87.25,87.24,87.25,12527.0,70.6738,70.6819,70.6738,70.6819,12527.0
2021-08-12 14:40:00,87.25,87.26,87.24,87.26,129403.0,70.6819,70.69,70.6738,70.69,129403.0
2021-08-12 14:45:00,87.25,87.28,87.25,87.26,215129.0,70.6819,70.7062,70.6819,70.69,215129.0
2021-08-12 14:50:00,87.27,87.27,87.25,87.25,136526.0,70.6981,70.6981,70.6819,70.6819,136526.0
2021-08-12 14:55:00,87.26,87.26,87.24,87.25,97748.0,70.69,70.69,70.6738,70.6819,97748.0
2021-08-12 15:00:00,87.25,87.26,87.24,87.26,12495.0,70.6819,70.69,70.6738,70.69,12495.0
2021-08-12 15:05:00,87.26,87.27,87.25,87.26,52429.0,70.69,70.6981,70.6819,70.69,52429.0
2021-08-12 15:10:00,87.25,87.26,87.25,87.26,64810.0,70.6819,70.69,70.6819,70.69,64810.0
2021-08-12 15:15:00,87.26,87.26,87.24,87.25,139156.0,70.69,70.69,70.6738,70.6819,139156.0
2021-08-12 15:20:00,87.25,87.26,87.24,87.25,92686.0,70.6819,70.69,70.6738,70.6819,92686.0
2021-08-12 15:25:00,87.26,87.28,87.25,87.28,407722.0,70.69,70.7062,70.6819,70.7062,407722.0
2021-08-12 15:30:00,87.28,87.29,87.27,87.29,123332.0,70.7062,70.7143,70.6981,70.7143,123332.0
2021-08-12 15:35:00,87.29,87.29,87.26,87.26,222690.0,70.7143,70.7143,70.69,70.69,222690.0
2021-08-12 15:40:00,87.27,87.27,87.25,87.27,188668.0,70.6981,70.6981,70.6819,70.6981,188668.0
2021-08-12 15:45:00,87.26,87.27,87.25,87.26,68179.0,70.69,70.6981,70.6819,70.69,68179.0
2021-08-12 15:50:00,87.26,87.26,87.24,87.26,203902.0,70.69,70.69,70.6738,70.69,203902.0
2021-08-12 15:55:00,87.26,87.29,87.25,87.29,1221109.0,70.69,70.7143,70.6819,70.7143,1221109.0
2021-08-13 09:30:00,87.3,87.32,87.3,87.31,279798.0,70.7224,70.7386,70.7224,70.7305,279798.0
2021-08-13 09:35:00,87.31,87.33,87.3,87.33,319214.0,70.7305,70.7467,70.7224,70.7467,319214.0
2021-08-13 09:40:00,87.33,87.35,87.32,87.34,95583.0,70.7467,70.7629,70.7386,70.7548,95583.0
2021-08-13 09:45:00,87.34,87.37,87.34,87.37,106678.0,70.7548,70.7791,70.7548,70.7791,106678.0
2021-08-13 09:50:00,87.37,87.38,87.34,87.35,419433.0,70.7791,70.7872,70.7548,70.7629,419433.0
2021-08-13 09:55:00,87.35,87.37,87.34,87.36,150079.0,70.7629,70.7791,70.7548,70.771,150079.0
2021-08-13 10:00:00,87.35,87.36,87.33,87.34,178592.0,70.7629,70.771,70.7467,70.7548,178592.0
2021-08-13 10:05:00,87.34,87.37,87.34,87.37,253366.0,70.7548,70.7791,70.7548,70.7791,253366.0
2021-08-13 10:10:00,87.37,87.38,87.36,87.38,112202.0,70.7791,70.7872,70.771,70.7872,112202.0
2021-08-13 10:15:00,87.38,87.39,87.37,87.38,163816.0,70.7872,70.7953,70.7791,70.7872,163816.0
2021-08-13 10:20:00,87.38,87.39,87.37,87.39,90876.0,70.7872,70.7953,70.7791,70.7953,90876.0
2021-08-13 10:25:00,87.39,87.39,87.36,87.37,61230.0,70.7953,70.7953,70.771,70.7791,61230.0
2021-08-13 10:30:00,87.37,87.38,87.36,87.38,28247.0,70.7791,70.7872,70.771,70.7872,28247.0
2021-08-13 10:35:00,87.37,87.38,87.35,87.35,33915.0,70.7791,70.7872,70.7629,70.7629,33915.0
2021-08-13 10:40:00,87.35,87.36,87.35,87.36,39037.0,70.7629,70.771,70.7629,70.771,39037.0
2021-08-13 10:45:00,87.35,87.36,87.35,87.36,26684.0,70.7629,70.771,70.7629,70.771,26684.0
2021-08-13 10:50:00,87.36,87.36,87.34,87.35,45220.0,70.771,70.771,70.7548,70.7629,45220.0
2021-08-13 10:55:00,87.35,87.35,87.34,87.35,85547.0,70.7629,70.7629,70.7548,70.7629,85547.0
2021-08-13 11:00:00,87.35,87.37,87.34,87.36,180513.0,70.7629,70.7791,70.7548,70.771,180513.0
2021-08-13 11:05:00,87.36,87.37,87.35,87.35,79095.0,70.771,70.7791,70.7629,70.7629,79095.0
2021-08-13 11:10:00,87.35,87.36,87.35,87.36,10949.0,70.7629,70.771,70.7629,70.771,10949.0
2021-08-13 11:15:00,87.36,87.36,87.35,87.35,13100.0,70.771,70.771,70.7629,70.7629,13100.0
2021-08-13 11:20:00,87.35,87.36,87.35,87.35,23451.0,70.7629,70.771,70.7629,70.7629,23451.0
2021-08-13 11:25:00,87.36,87.36,87.35,87.35,4239.0,70.771,70.771,70.7629,70.7629,4239.0
2021-08-13 11:30:00,87.36,87.36,87.35,87.36,27424.0,70.771,70.771,70.7629,70.771,27424.0
2021-08-13 11:35:00,87.35,87.36,87.35,87.35,16428.0,70.7629,70.771,70.7629,70.7629,16428.0
2021-08-13 11:40:00,87.36,87.36,87.35,87.36,14143.0,70.771,70.771,70.7629,70.771,14143.0
2021-08-13 11:45:00,87.35,87.36,87.35,87.35,19439.0,70.7629,70.771,70.7629,70.7629,19439.0
2021-08-13 11:50:00,87.36,87.36,87.35,87.36,130128.0,70.771,70.771,70.7629,70.771,130128.0
2021-08-13 11:55:00,87.36,87.36,87.35,87.36,13749.0,70.771,70.771,70.7629,70.771,13749.0
2021-08-13 12:00:00,87.36,87.36,87.35,87.35,5413.0,70.771,70.771,70.7629,70.7629,5413.0
2021-08-13 12:05:00,87.36,87.37,87.35,87.36,36542.0,70.771,70.7791,70.7629,70.771,36542.0
2021-08-13 12:10:00,87.36,87.37,87.36,87.36,124013.0,70.771,70.7791,70.771,70.771,124013.0
2021-08-13 12:15:00,87.37,87.37,87.36,87.36,17839.0,70.7791,70.7791,70.771,70.771,17839.0
2021-08-13 12:20:00,87.37,87.37,87.36,87.36,7594.0,70.7791,70.7791,70.771,70.771,7594.0
2021-08-13 12:25:00,87.37,87.37,87.36,87.37,22303.0,70.7791,70.7791,70.771,70.7791,22303.0
2021-08-13 12:30:00,87.37,87.37,87.36,87.37,6712.0,70.7791,70.7791,70.771,70.7791,6712.0
2021-08-13 12:35:00,87.37,87.37,87.36,87.37,7633.0,70.7791,70.7791,70.771,70.7791,7633.0
2021-08-13 12:40:00,87.37,87.38,87.36,87.37,164705.0,70.7791,70.7872,70.771,70.7791,164705.0
2021-08-13 12:45:00,87.37,87.37,87.36,87.37,30586.0,70.7791,70.7791,70.771,70.7791,30586.0
2021-08-13 12:50:00,87.37,87.37,87.36,87.37,7814.0,70.7791,70.7791,70.771,70.7791,7814.0
2021-08-13 12:55:00,87.37,87.37,87.36,87.37,12222.0,70.7791,70.7791,70.771,70.7791,12222.0
2021-08-13 13:00:00,87.37,87.37,87.36,87.36,13637.0,70.7791,70.7791,70.771,70.771,13637.0
2021-08-13 13:05:00,87.37,87.37,87.36,87.37,14246.0,70.7791,70.7791,70.771,70.7791,14246.0
2021-08-13 13:10:00,87.37,87.37,87.36,87.37,2937.0,70.7791,70.7791,70.771,70.7791,2937.0
2021-08-13 13:15:00,87.37,87.38,87.36,87.38,93461.0,70.7791,70.7872,70.771,70.7872,93461.0
2021-08-13 13:20:00,87.38,87.38,87.37,87.38,8726.0,70.7872,70.7872,70.7791,70.7872,8726.0
2021-08-13 13:25:00,87.38,87.38,87.37,87.38,22222.0,70.7872,70.7872,70.7791,70.7872,22222.0
2021-08-13 13:30:00,87.38,87.38,87.37,87.38,20462.0,70.7872,70.7872,70.7791,70.7872,20462.0
2021-08-13 13:35:00,87.38,87.38,87.37,87.38,17769.0,70.7872,70.7872,70.7791,70.7872,17769.0
2021-08-13 13:40:00,87.38,87.39,87.37,87.39,31374.0,70.7872,70.7953,70.7791,70.7953,31374.0
2021-08-13 13:45:00,87.39,87.4,87.38,87.4,33008.0,70.7953,70.8034,70.7872,70.8034,33008.0
2021-08-13 13:50:00,87.4,87.41,87.39,87.41,53012.0,70.8034,70.8115,70.7953,70.8115,53012.0
2021-08-13 13:55:00,87.41,87.43,87.4,87.42,385335.0,70.8115,70.8277,70.8034,70.8196,385335.0
2021-08-13 14:00:00,87.42,87.45,87.42,87.43,254668.0,70.8196,70.8439,70.8196,70.8277,254668.0
2021-08-13 14:05:00,87.44,87.45,87.43,87.44,46946.0,70.8358,70.8439,70.8277,70.8358,46946.0
2021-08-13 14:10:00,87.45,87.45,87.42,87.43,329490.0,70.8439,70.8439,70.8196,70.8277,329490.0
2021-08-13 14:15:00,87.42,87.44,87.42,87.43,45389.0,70.8196,70.8358,70.8196,70.8277,45389.0
2021-08-13 14:20:00,87.43,87.44,87.42,87.42,55781.0,70.8277,70.8358,70.8196,70.8196,55781.0
2021-08-13 14:25:00,87.42,87.43,87.41,87.42,99479.0,70.8196,70.8277,70.8115,70.8196,99479.0
2021-08-13 14:30:00,87.42,87.42,87.39,87.4,148657.0,70.8196,70.8196,70.7953,70.8034,148657.0
2021-08-13 14:35:00,87.4,87.4,87.39,87.4,18503.0,70.8034,70.8034,70.7953,70.8034,18503.0
2021-08-13 14:40:00,87.4,87.4,87.37,87.38,140519.0,70.8034,70.8034,70.7791,70.7872,140519.0
2021-08-13 14:45:00,87.38,87.41,87.38,87.41,47216.0,70.7872,70.8115,70.7872,70.8115,47216.0
2021-08-13 14:50:00,87.41,87.41,87.39,87.4,46693.0,70.8115,70.8115,70.7953,70.8034,46693.0
2021-08-13 14:55:00,87.4,87.4,87.39,87.4,17673.0,70.8034,70.8034,70.7953,70.8034,17673.0
2021-08-13 15:00:00,87.4,87.4,87.39,87.4,25378.0,70.8034,70.8034,70.7953,70.8034,25378.0
2021-08-13 15:05:00,87.4,87.42,87.39,87.41,306919.0,70.8034,70.8196,70.7953,70.8115,306919.0
2021-08-13 15:10:00,87.41,87.42,87.4,87.42,309945.0,70.8115,70.8196,70.8034,70.8196,309945.0
2021-08-13 15:15:00,87.42,87.42,87.41,87.42,114717.0,70.8196,70.8196,70.8115,70.8196,114717.0
2021-08-13 15:20:00,87.42,87.43,87.41,87.42,82366.0,70.8196,70.8277,70.8115,70.8196,82366.0
2021-08-13 15:25:00,87.42,87.43,87.41,87.42,106462.0,70.8196,70.8277,70.8115,70.8196,106462.0
2021-08-13 15:30:00,87.41,87.42,87.4,87.41,88648.0,70.8115,70.8196,70.8034,70.8115,88648.0
2021-08-13 15:35:00,87.41,87.45,87.4,87.45,172342.0,70.8115,70.8439,70.8034,70.8439,172342.0
2021-08-13 15:40:00,87.45,87.46,87.44,87.45,173651.0,70.8439,70.852,70.8358,70.8439,173651.0
2021-08-13 15:45:00,87.45,87.46,87.44,87.45,340730.0,70.8439,70.852,70.8358,70.8439,340730.0
2021-08-13 15:50:00,87.45,87.46,87.43,87.44,270569.0,70.8439,70.852,70.8277,70.8358,270569.0
2021-08-13 15:55:00,87.44,87.45,87.43,87.45,980546.0,70.8358,70.8439,70.8277,70.8439,980546.0
2021-08-16 09:30:00,87.43,87.46,87.4,87.4,220955.0,70.8277,70.852,70.8034,70.8034,220955.0
2021-08-16 09:35:00,87.4,87.42,87.39,87.42,103865.0,70.8034,70.8196,70.7953,70.8196,103865.0
2021-08-16 09:40:00,87.42,87.44,87.39,87.43,597256.0,70.8196,70.8358,70.7953,70.8277,597256.0
2021-08-16 09:45:00,87.43,87.44,87.4,87.41,52341.0,70.8277,70.8358,70.8034,70.8115,52341.0
2021-08-16 09:50:00,87.4,87.41,87.38,87.38,206523.0,70.8034,70.8115,70.7872,70.7872,206523.0
2021-08-16 09:55:00,87.39,87.41,87.38,87.39,355157.0,70.7953,70.8115,70.7872,70.7953,355157.0
2021-08-16 10:00:00,87.39,87.4,87.35,87.39,485979.0,70.7953,70.8034,70.7629,70.7953,485979.0
2021-08-16 10:05:00,87.4,87.41,87.39,87.41,204690.0,70.8034,70.8115,70.7953,70.8115,204690.0
2021-08-16 10:10:00,87.41,87.43,87.4,87.42,78898.0,70.8115,70.8277,70.8034,70.8196,78898.0
2021-08-16 10:15:00,87.42,87.42,87.38,87.39,56566.0,70.8196,70.8196,70.7872,70.7953,56566.0
2021-08-16 10:20:00,87.38,87.4,87.37,87.39,69367.0,70.7872,70.8034,70.7791,70.7953,69367.0
2021-08-16 10:25:00,87.39,87.4,87.37,87.38,528338.0,70.7953,70.8034,70.7791,70.7872,528338.0
2021-08-16 10:30:00,87.37,87.39,87.37,87.37,182398.0,70.7791,70.7953,70.7791,70.7791,182398.0
2021-08-16 10:35:00,87.37,87.39,87.37,87.38,106432.0,70.7791,70.7953,70.7791,70.7872,106432.0
2021-08-16 10:40:00,87.38,87.39,87.37,87.39,147674.0,70.7872,70.7953,70.7791,70.7953,147674.0
2021-08-16 10:45:00,87.39,87.39,87.37,87.39,35621.0,70.7953,70.7953,70.7791,70.7953,35621.0
2021-08-16 10:50:00,87.39,87.39,87.37,87.39,54784.0,70.7953,70.7953,70.7791,70.7953,54784.0
2021-08-16 10:55:00,87.39,87.4,87.38,87.39,50895.0,70.7953,70.8034,70.7872,70.7953,50895.0
2021-08-16 11:00:00,87.39,87.42,87.39,87.4,115465.0,70.7953,70.8196,70.7953,70.8034,115465.0
2021-08-16 11:05:00,87.39,87.4,87.39,87.4,29546.0,70.7953,70.8034,70.7953,70.8034,29546.0
2021-08-16 11:10:00,87.4,87.41,87.39,87.41,51206.0,70.8034,70.8115,70.7953,70.8115,51206.0
2021-08-16 11:15:00,87.41,87.44,87.41,87.42,79363.0,70.8115,70.8358,70.8115,70.8196,79363.0
2021-08-16 11:20:00,87.42,87.42,87.4,87.41,210701.0,70.8196,70.8196,70.8034,70.8115,210701.0
2021-08-16 11:25:00,87.41,87.41,87.4,87.41,30341.0,70.8115,70.8115,70.8034,70.8115,30341.0
2021-08-16 11:30:00,87.41,87.41,87.4,87.41,12486.0,70.8115,70.8115,70.8034,70.8115,12486.0
2021-08-16 11:35:00,87.41,87.41,87.4,87.41,8005.0,70.8115,70.8115,70.8034,70.8115,8005.0
2021-08-16 11:40:00,87.41,87.41,87.4,87.41,113836.0,70.8115,70.8115,70.8034,70.8115,113836.0
2021-08-16 11:45:00,87.41,87.41,87.4,87.41,79904.0,70.8115,70.8115,70.8034,70.8115,79904.0
2021-08-16 11:50:00,87.41,87.41,87.4,87.41,19068.0,70.8115,70.8115,70.8034,70.8115,19068.0
2021-08-16 11:55:00,87.41,87.41,87.4,87.41,15760.0,70.8115,70.8115,70.8034,70.8115,15760.0
2021-08-16 12:00:00,87.41,87.42,87.4,87.42,114000.0,70.8115,70.8196,70.8034,70.8196,114000.0
2021-08-16 12:05:00,87.42,87.42,87.4,87.41,78277.0,70.8196,70.8196,70.8034,70.8115,78277.0
2021-08-16 12:10:00,87.41,87.42,87.4,87.42,7171.0,70.8115,70.8196,70.8034,70.8196,7171.0
2021-08-16 12:15:00,87.42,87.42,87.41,87.42,19152.0,70.8196,70.8196,70.8115,70.8196,19152.0
2021-08-16 12:20:00,87.42,87.43,87.41,87.42,41632.0,70.8196,70.8277,70.8115,70.8196,41632.0
2021-08-16 12:25:00,87.42,87.43,87.42,87.42,17522.0,70.8196,70.8277,70.8196,70.8196,17522.0
2021-08-16 12:30:00,87.42,87.43,87.42,87.42,28141.0,70.8196,70.8277,70.8196,70.8196,28141.0
2021-08-16 12:35:00,87.42,87.43,87.41,87.41,141254.0,70.8196,70.8277,70.8115,70.8115,141254.0
2021-08-16 12:40:00,87.42,87.43,87.41,87.42,63800.0,70.8196,70.8277,70.8115,70.8196,63800.0
2021-08-16 12:45:00,87.42,87.43,87.41,87.42,12830.0,70.8196,70.8277,70.8115,70.8196,12830.0
2021-08-16 12:50:00,87.42,87.44,87.42,87.44,12056.0,70.8196,70.8358,70.8196,70.8358,12056.0
2021-08-16 12:55:00,87.44,87.44,87.43,87.44,9325.0,70.8358,70.8358,70.8277,70.8358,9325.0
2021-08-16 13:00:00,87.44,87.44,87.43,87.44,9448.0,70.8358,70.8358,70.8277,70.8358,9448.0
2021-08-16 13:05:00,87.44,87.44,87.43,87.44,70539.0,70.8358,70.8358,70.8277,70.8358,70539.0
2021-08-16 13:10:00,87.44,87.44,87.43,87.44,10486.0,70.8358,70.8358,70.8277,70.8358,10486.0
2021-08-16 13:15:00,87.44,87.44,87.43,87.44,340934.0,70.8358,70.8358,70.8277,70.8358,340934.0
2021-08-16 13:20:00,87.44,87.44,87.43,87.43,76062.0,70.8358,70.8358,70.8277,70.8277,76062.0
2021-08-16 13:25:00,87.44,87.44,87.43,87.44,117915.0,70.8358,70.8358,70.8277,70.8358,117915.0
2021-08-16 13:30:00,87.44,87.44,87.42,87.44,183548.0,70.8358,70.8358,70.8196,70.8358,183548.0
2021-08-16 13:35:00,87.44,87.44,87.43,87.44,282386.0,70.8358,70.8358,70.8277,70.8358,282386.0
2021-08-16 13:40:00,87.44,87.44,87.43,87.43,88502.0,70.8358,70.8358,70.8277,70.8277,88502.0
2021-08-16 13:45:00,87.43,87.44,87.43,87.44,35989.0,70.8277,70.8358,70.8277,70.8358,35989.0
2021-08-16 13:50:00,87.43,87.44,87.43,87.43,36979.0,70.8277,70.8358,70.8277,70.8277,36979.0
2021-08-16 13:55:00,87.43,87.44,87.43,87.44,148712.0,70.8277,70.8358,70.8277,70.8358,148712.0
2021-08-16 14:00:00,87.44,87.44,87.43,87.44,80566.0,70.8358,70.8358,70.8277,70.8358,80566.0
2021-08-16 14:05:00,87.44,87.44,87.43,87.44,12577.0,70.8358,70.8358,70.8277,70.8358,12577.0
2021-08-16 14:10:00,87.44,87.46,87.43,87.45,177744.0,70.8358,70.852,70.8277,70.8439,177744.0
2021-08-16 14:15:00,87.45,87.46,87.44,87.45,52424.0,70.8439,70.852,70.8358,70.8439,52424.0
2021-08-16 14:20:00,87.45,87.45,87.44,87.45,25369.0,70.8439,70.8439,70.8358,70.8439,25369.0
2021-08-16 14:25:00,87.45,87.45,87.42,87.43,146936.0,70.8439,70.8439,70.8196,70.8277,146936.0
2021-08-16 14:30:00,87.43,87.43,87.42,87.42,91143.0,70.8277,70.8277,70.8196,70.8196,91143.0
2021-08-16 14:35:00,87.43,87.43,87.42,87.43,22645.0,70.8277,70.8277,70.8196,70.8277,22645.0
2021-08-16 14:40:00,87.43,87.44,87.42,87.44,66512.0,70.8277,70.8358,70.8196,70.8358,66512.0
2021-08-16 14:45:00,87.44,87.45,87.43,87.45,169860.0,70.8358,70.8439,70.8277,70.8439,169860.0
2021-08-16 14:50:00,87.45,87.46,87.44,87.45,25710.0,70.8439,70.852,70.8358,70.8439,25710.0
2021-08-16 14:55:00,87.45,87.46,87.43,87.44,55022.0,70.8439,70.852,70.8277,70.8358,55022.0
2021-08-16 15:00:00,87.44,87.44,87.43,87.44,150294.0,70.8358,70.8358,70.8277,70.8358,150294.0
2021-08-16 15:05:00,87.44,87.45,87.43,87.45,133462.0,70.8358,70.8439,70.8277,70.8439,133462.0
2021-08-16 15:10:00,87.45,87.46,87.44,87.45,68203.0,70.8439,70.852,70.8358,70.8439,68203.0
2021-08-16 15:15:00,87.46,87.46,87.45,87.45,21441.0,70.852,70.852,70.8439,70.8439,21441.0
2021-08-16 15:20:00,87.45,87.46,87.45,87.45,17975.0,70.8439,70.852,70.8439,70.8439,17975.0
2021-08-16 15:25:00,87.45,87.49,87.45,87.48,312538.0,70.8439,70.8763,70.8439,70.8682,312538.0
2021-08-16 15:30:00,87.48,87.49,87.46,87.46,130629.0,70.8682,70.8763,70.852,70.852,130629.0
2021-08-16 15:35:00,87.46,87.47,87.45,87.45,82180.0,70.852,70.8601,70.8439,70.8439,82180.0
2021-08-16 15:40:00,87.45,87.47,87.45,87.47,255760.0,70.8439,70.8601,70.8439,70.8601,255760.0
2021-08-16 15:45:00,87.47,87.47,87.46,87.46,102492.0,70.8601,70.8601,70.852,70.852,102492.0
2021-08-16 15:50:00,87.47,87.48,87.46,87.48,284352.0,70.8601,70.8682,70.852,70.8682,284352.0
2021-08-16 15:55:00,87.47,87.48,87.47,87.48,737398.0,70.8601,70.8682,70.8601,70.8682,737398.0
2021-08-17 09:30:00,87.39,87.39,87.29,87.3,283291.0,70.7953,70.7953,70.7143,70.7224,283291.0
2021-08-17 09:35:00,87.3,87.38,87.3,87.34,326991.0,70.7224,70.7872,70.7224,70.7548,326991.0
2021-08-17 09:40:00,87.33,87.34,87.32,87.32,86611.0,70.7467,70.7548,70.7386,70.7386,86611.0
2021-08-17 09:45:00,87.32,87.33,87.3,87.31,119490.0,70.7386,70.7467,70.7224,70.7305,119490.0
2021-08-17 09:50:00,87.31,87.32,87.29,87.3,250728.0,70.7305,70.7386,70.7143,70.7224,250728.0
2021-08-17 09:55:00,87.3,87.3,87.28,87.29,181476.0,70.7224,70.7224,70.7062,70.7143,181476.0
2021-08-17 10:00:00,87.29,87.33,87.28,87.33,178308.0,70.7143,70.7467,70.7062,70.7467,178308.0
2021-08-17 10:05:00,87.32,87.34,87.31,87.34,50578.0,70.7386,70.7548,70.7305,70.7548,50578.0
2021-08-17 10:10:00,87.33,87.36,87.33,87.36,388783.0,70.7467,70.771,70.7467,70.771,388783.0
2021-08-17 10:15:00,87.36,87.36,87.33,87.34,43680.0,70.771,70.771,70.7467,70.7548,43680.0
2021-08-17 10:20:00,87.34,87.34,87.33,87.34,178824.0,70.7548,70.7548,70.7467,70.7548,178824.0
2021-08-17 10:25:00,87.34,87.36,87.33,87.36,289097.0,70.7548,70.771,70.7467,70.771,289097.0
2021-08-17 10:30:00,87.36,87.36,87.33,87.33,48045.0,70.771,70.771,70.7467,70.7467,48045.0
2021-08-17 10:35:00,87.33,87.36,87.32,87.34,90460.0,70.7467,70.771,70.7386,70.7548,90460.0
2021-08-17 10:40:00,87.34,87.37,87.33,87.37,184113.0,70.7548,70.7791,70.7467,70.7791,184113.0
2021-08-17 10:45:00,87.36,87.37,87.35,87.36,95945.0,70.771,70.7791,70.7629,70.771,95945.0
2021-08-17 10:50:00,87.36,87.37,87.34,87.37,351857.0,70.771,70.7791,70.7548,70.7791,351857.0
2021-08-17 10:55:00,87.37,87.4,87.36,87.39,1222979.0,70.7791,70.8034,70.771,70.7953,1222979.0
2021-08-17 11:00:00,87.39,87.39,87.36,87.36,49773.0,70.7953,70.7953,70.771,70.771,49773.0
2021-08-17 11:05:00,87.36,87.37,87.35,87.37,23886.0,70.771,70.7791,70.7629,70.7791,23886.0
2021-08-17 11:10:00,87.37,87.37,87.34,87.36,363883.0,70.7791,70.7791,70.7548,70.771,363883.0
2021-08-17 11:15:00,87.36,87.37,87.34,87.37,91630.0,70.771,70.7791,70.7548,70.7791,91630.0
2021-08-17 11:20:00,87.37,87.37,87.36,87.37,54554.0,70.7791,70.7791,70.771,70.7791,54554.0
2021-08-17 11:25:00,87.37,87.37,87.34,87.36,109844.0,70.7791,70.7791,70.7548,70.771,109844.0
2021-08-17 11:30:00,87.36,87.37,87.35,87.37,126388.0,70.771,70.7791,70.7629,70.7791,126388.0
2021-08-17 11:35:00,87.37,87.37,87.34,87.35,234619.0,70.7791,70.7791,70.7548,70.7629,234619.0
2021-08-17 11:40:00,87.35,87.35,87.33,87.35,155610.0,70.7629,70.7629,70.7467,70.7629,155610.0
2021-08-17 11:45:00,87.35,87.35,87.3,87.31,694996.0,70.7629,70.7629,70.7224,70.7305,694996.0
2021-08-17 11:50:00,87.31,87.31,87.29,87.29,331119.0,70.7305,70.7305,70.7143,70.7143,331119.0
2021-08-17 11:55:00,87.29,87.29,87.27,87.29,275914.0,70.7143,70.7143,70.6981,70.7143,275914.0
2021-08-17 12:00:00,87.29,87.3,87.26,87.28,178357.0,70.7143,70.7224,70.69,70.7062,178357.0
2021-08-17 12:05:00,87.28,87.31,87.27,87.3,228508.0,70.7062,70.7305,70.6981,70.7224,228508.0
2021-08-17 12:10:00,87.3,87.31,87.28,87.31,67522.0,70.7224,70.7305,70.7062,70.7305,67522.0
2021-08-17 12:15:00,87.31,87.33,87.3,87.33,74758.0,70.7305,70.7467,70.7224,70.7467,74758.0
2021-08-17 12:20:00,87.33,87.34,87.31,87.32,55612.0,70.7467,70.7548,70.7305,70.7386,55612.0
2021-08-17 12:25:00,87.32,87.32,87.31,87.32,20113.0,70.7386,70.7386,70.7305,70.7386,20113.0
2021-08-17 12:30:00,87.32,87.33,87.3,87.31,71886.0,70.7386,70.7467,70.7224,70.7305,71886.0
2021-08-17 12:35:00,87.31,87.31,87.29,87.3,516773.0,70.7305,70.7305,70.7143,70.7224,516773.0
2021-08-17 12:40:00,87.3,87.3,87.28,87.29,134436.0,70.7224,70.7224,70.7062,70.7143,134436.0
2021-08-17 12:45:00,87.29,87.29,87.25,87.26,120201.0,70.7143,70.7143,70.6819,70.69,120201.0
2021-08-17 12:50:00,87.26,87.27,87.21,87.23,813184.0,70.69,70.6981,70.6495,70.6657,813184.0
2021-08-17 12:55:00,87.23,87.24,87.2,87.22,91249.0,70.6657,70.6738,70.6414,70.6576,91249.0
2021-08-17 13:00:00,87.22,87.25,87.22,87.25,57807.0,70.6576,70.6819,70.6576,70.6819,57807.0
2021-08-17 13:05:00,87.25,87.26,87.23,87.26,112993.0,70.6819,70.69,70.6657,70.69,112993.0
2021-08-17 13:10:00,87.26,87.27,87.24,87.27,275574.0,70.69,70.6981,70.6738,70.6981,275574.0
2021-08-17 13:15:00,87.27,87.28,87.25,87.25,61603.0,70.6981,70.7062,70.6819,70.6819,61603.0
2021-08-17 13:20:00,87.26,87.28,87.25,87.28,33581.0,70.69,70.7062,70.6819,70.7062,33581.0
2021-08-17 13:25:00,87.28,87.32,87.27,87.32,84247.0,70.7062,70.7386,70.6981,70.7386,84247.0
2021-08-17 13:30:00,87.32,87.32,87.29,87.3,24741.0,70.7386,70.7386,70.7143,70.7224,24741.0
2021-08-17 13:35:00,87.3,87.3,87.25,87.26,481146.0,70.7224,70.7224,70.6819,70.69,481146.0
2021-08-17 13:40:00,87.26,87.26,87.24,87.25,205921.0,70.69,70.69,70.6738,70.6819,205921.0
2021-08-17 13:45:00,87.26,87.26,87.23,87.24,230825.0,70.69,70.69,70.6657,70.6738,230825.0
2021-08-17 13:50:00,87.24,87.26,87.23,87.25,130823.0,70.6738,70.69,70.6657,70.6819,130823.0
2021-08-17 13:55:00,87.26,87.28,87.25,87.28,88535.0,70.69,70.7062,70.6819,70.7062,88535.0
2021-08-17 14:00:00,87.28,87.3,87.27,87.3,126184.0,70.7062,70.7224,70.6981,70.7224,126184.0
2021-08-17 14:05:00,87.3,87.3,87.29,87.3,61023.0,70.7224,70.7224,70.7143,70.7224,61023.0
2021-08-17 14:10:00,87.3,87.31,87.29,87.3,268585.0,70.7224,70.7305,70.7143,70.7224,268585.0
2021-08-17 14:15:00,87.3,87.31,87.3,87.31,69669.0,70.7224,70.7305,70.7224,70.7305,69669.0
2021-08-17 14:20:00,87.31,87.33,87.3,87.31,158976.0,70.7305,70.7467,70.7224,70.7305,158976.0
2021-08-17 14:25:00,87.32,87.32,87.29,87.3,31312.0,70.7386,70.7386,70.7143,70.7224,31312.0
2021-08-17 14:30:00,87.3,87.31,87.29,87.3,26147.0,70.7224,70.7305,70.7143,70.7224,26147.0
2021-08-17 14:35:00,87.3,87.3,87.28,87.3,78070.0,70.7224,70.7224,70.7062,70.7224,78070.0
2021-08-17 14:40:00,87.29,87.3,87.29,87.3,103511.0,70.7143,70.7224,70.7143,70.7224,103511.0
2021-08-17 14:45:00,87.3,87.32,87.29,87.31,101639.0,70.7224,70.7386,70.7143,70.7305,101639.0
2021-08-17 14:50:00,87.31,87.32,87.3,87.3,92598.0,70.7305,70.7386,70.7224,70.7224,92598.0
2021-08-17 14:55:00,87.31,87.33,87.3,87.31,194485.0,70.7305,70.7467,70.7224,70.7305,194485.0
2021-08-17 15:00:00,87.31,87.35,87.31,87.34,166396.0,70.7305,70.7629,70.7305,70.7548,166396.0
2021-08-17 15:05:00,87.34,87.35,87.33,87.34,137695.0,70.7548,70.7629,70.7467,70.7548,137695.0
2021-08-17 15:10:00,87.34,87.35,87.33,87.34,94170.0,70.7548,70.7629,70.7467,70.7548,94170.0
2021-08-17 15:15:00,87.33,87.34,87.32,87.33,54489.0,70.7467,70.7548,70.7386,70.7467,54489.0
2021-08-17 15:20:00,87.33,87.34,87.32,87.33,172967.0,70.7467,70.7548,70.7386,70.7467,172967.0
2021-08-17 15:25:00,87.33,87.33,87.31,87.31,37397.0,70.7467,70.7467,70.7305,70.7305,37397.0
2021-08-17 15:30:00,87.32,87.33,87.31,87.33,63055.0,70.7386,70.7467,70.7305,70.7467,63055.0
2021-08-17 15:35:00,87.33,87.34,87.32,87.33,178607.0,70.7467,70.7548,70.7386,70.7467,178607.0
2021-08-17 15:40:00,87.34,87.34,87.31,87.33,1172227.0,70.7548,70.7548,70.7305,70.7467,1172227.0
2021-08-17 15:45:00,87.33,87.33,87.32,87.32,192049.0,70.7467,70.7467,70.7386,70.7386,192049.0
2021-08-17 15:50:00,87.33,87.34,87.31,87.34,513087.0,70.7467,70.7548,70.7305,70.7548,513087.0
2021-08-17 15:55:00,87.33,87.34,87.29,87.29,1358776.0,70.7467,70.7548,70.7143,70.7143,1358776.0
2021-08-18 09:30:00,87.3,87.36,87.3,87.33,623253.0,70.7224,70.771,70.7224,70.7467,623253.0
2021-08-18 09:35:00,87.32,87.33,87.31,87.33,110501.0,70.7386,70.7467,70.7305,70.7467,110501.0
2021-08-18 09:40:00,87.33,87.33,87.31,87.33,30297.0,70.7467,70.7467,70.7305,70.7467,30297.0
2021-08-18 09:45:00,87.33,87.34,87.31,87.32,97058.0,70.7467,70.7548,70.7305,70.7386,97058.0
2021-08-18 09:50:00,87.31,87.34,87.31,87.34,92033.0,70.7305,70.7548,70.7305,70.7548,92033.0
2021-08-18 09:55:00,87.34,87.36,87.33,87.36,84255.0,70.7548,70.771,70.7467,70.771,84255.0
2021-08-18 10:00:00,87.36,87.36,87.34,87.36,55541.0,70.771,70.771,70.7548,70.771,55541.0
2021-08-18 10:05:00,87.35,87.36,87.34,87.34,41272.0,70.7629,70.771,70.7548,70.7548,41272.0
2021-08-18 10:10:00,87.34,87.37,87.34,87.37,182813.0,70.7548,70.7791,70.7548,70.7791,182813.0
2021-08-18 10:15:00,87.38,87.38,87.36,87.37,132059.0,70.7872,70.7872,70.771,70.7791,132059.0
2021-08-18 10:20:00,87.36,87.37,87.35,87.37,123816.0,70.771,70.7791,70.7629,70.7791,123816.0
2021-08-18 10:25:00,87.36,87.37,87.33,87.35,158036.0,70.771,70.7791,70.7467,70.7629,158036.0
2021-08-18 10:30:00,87.34,87.39,87.34,87.36,172754.0,70.7548,70.7953,70.7548,70.771,172754.0
2021-08-18 10:35:00,87.36,87.36,87.33,87.33,100085.0,70.771,70.771,70.7467,70.7467,100085.0
2021-08-18 10:40:00,87.34,87.34,87.32,87.32,23956.0,70.7548,70.7548,70.7386,70.7386,23956.0
2021-08-18 10:45:00,87.33,87.34,87.32,87.34,153206.0,70.7467,70.7548,70.7386,70.7548,153206.0
2021-08-18 10:50:00,87.34,87.35,87.33,87.34,43927.0,70.7548,70.7629,70.7467,70.7548,43927.0
2021-08-18 10:55:00,87.34,87.35,87.32,87.33,140908.0,70.7548,70.7629,70.7386,70.7467,140908.0
2021-08-18 11:00:00,87.33,87.33,87.31,87.32,193233.0,70.7467,70.7467,70.7305,70.7386,193233.0
2021-08-18 11:05:00,87.32,87.33,87.32,87.33,14151.0,70.7386,70.7467,70.7386,70.7467,14151.0
2021-08-18 11:10:00,87.33,87.33,87.31,87.31,40020.0,70.7467,70.7467,70.7305,70.7305,40020.0
2021-08-18 11:15:00,87.31,87.32,87.29,87.31,145956.0,70.7305,70.7386,70.7143,70.7305,145956.0
2021-08-18 11:20:00,87.31,87.32,87.31,87.31,16494.0,70.7305,70.7386,70.7305,70.7305,16494.0
2021-08-18 11:25:00,87.31,87.32,87.3,87.31,43299.0,70.7305,70.7386,70.7224,70.7305,43299.0
2021-08-18 11:30:00,87.31,87.32,87.29,87.3,41958.0,70.7305,70.7386,70.7143,70.7224,41958.0
2021-08-18 11:35:00,87.3,87.31,87.29,87.3,30668.0,70.7224,70.7305,70.7143,70.7224,30668.0
2021-08-18 11:40:00,87.3,87.31,87.3,87.31,52424.0,70.7224,70.7305,70.7224,70.7305,52424.0
2021-08-18 11:45:00,87.31,87.31,87.29,87.3,64972.0,70.7305,70.7305,70.7143,70.7224,64972.0
2021-08-18 11:50:00,87.29,87.31,87.29,87.3,14797.0,70.7143,70.7305,70.7143,70.7224,14797.0
2021-08-18 11:55:00,87.3,87.31,87.3,87.3,11909.0,70.7224,70.7305,70.7224,70.7224,11909.0
2021-08-18 12:00:00,87.3,87.31,87.3,87.3,6556.0,70.7224,70.7305,70.7224,70.7224,6556.0
2021-08-18 12:05:00,87.3,87.31,87.3,87.31,11140.0,70.7224,70.7305,70.7224,70.7305,11140.0
2021-08-18 12:10:00,87.3,87.31,87.29,87.3,29742.0,70.7224,70.7305,70.7143,70.7224,29742.0
2021-08-18 12:15:00,87.3,87.3,87.28,87.29,12446.0,70.7224,70.7224,70.7062,70.7143,12446.0
2021-08-18 12:20:00,87.29,87.29,87.27,87.28,52777.0,70.7143,70.7143,70.6981,70.7062,52777.0
2021-08-18 12:25:00,87.28,87.29,87.27,87.28,37562.0,70.7062,70.7143,70.6981,70.7062,37562.0
2021-08-18 12:30:00,87.28,87.29,87.27,87.29,29528.0,70.7062,70.7143,70.6981,70.7143,29528.0
2021-08-18 12:35:00,87.29,87.29,87.28,87.29,9287.0,70.7143,70.7143,70.7062,70.7143,9287.0
2021-08-18 12:40:00,87.29,87.3,87.28,87.3,11822.0,70.7143,70.7224,70.7062,70.7224,11822.0
2021-08-18 12:45:00,87.3,87.31,87.3,87.3,45250.0,70.7224,70.7305,70.7224,70.7224,45250.0
2021-08-18 12:50:00,87.31,87.32,87.3,87.31,31392.0,70.7305,70.7386,70.7224,70.7305,31392.0
2021-08-18 12:55:00,87.31,87.32,87.3,87.31,26185.0,70.7305,70.7386,70.7224,70.7305,26185.0
2021-08-18 13:00:00,87.31,87.31,87.3,87.31,13825.0,70.7305,70.7305,70.7224,70.7305,13825.0
2021-08-18 13:05:00,87.31,87.31,87.3,87.31,27993.0,70.7305,70.7305,70.7224,70.7305,27993.0
2021-08-18 13:10:00,87.31,87.31,87.3,87.31,7780.0,70.7305,70.7305,70.7224,70.7305,7780.0
2021-08-18 13:15:00,87.31,87.31,87.3,87.3,11579.0,70.7305,70.7305,70.7224,70.7224,11579.0
2021-08-18 13:20:00,87.31,87.31,87.3,87.3,5759.0,70.7305,70.7305,70.7224,70.7224,5759.0
2021-08-18 13:25:00,87.3,87.31,87.29,87.29,13554.0,70.7224,70.7305,70.7143,70.7143,13554.0
2021-08-18 13:30:00,87.3,87.3,87.29,87.29,16339.0,70.7224,70.7224,70.7143,70.7143,16339.0
2021-08-18 13:35:00,87.3,87.3,87.29,87.3,16205.0,70.7224,70.7224,70.7143,70.7224,16205.0
2021-08-18 13:40:00,87.3,87.3,87.29,87.3,17318.0,70.7224,70.7224,70.7143,70.7224,17318.0
2021-08-18 13:45:00,87.3,87.3,87.29,87.29,146675.0,70.7224,70.7224,70.7143,70.7143,146675.0
2021-08-18 13:50:00,87.3,87.3,87.29,87.3,168923.0,70.7224,70.7224,70.7143,70.7224,168923.0
2021-08-18 13:55:00,87.3,87.31,87.29,87.29,186499.0,70.7224,70.7305,70.7143,70.7143,186499.0
2021-08-18 14:00:00,87.3,87.35,87.29,87.34,120186.0,70.7224,70.7629,70.7143,70.7548,120186.0
2021-08-18 14:05:00,87.34,87.37,87.33,87.34,386310.0,70.7548,70.7791,70.7467,70.7548,386310.0
2021-08-18 14:10:00,87.34,87.36,87.26,87.28,173620.0,70.7548,70.771,70.69,70.7062,173620.0
2021-08-18 14:15:00,87.29,87.29,87.24,87.28,167210.0,70.7143,70.7143,70.6738,70.7062,167210.0
2021-08-18 14:20:00,87.28,87.31,87.26,87.3,55091.0,70.7062,70.7305,70.69,70.7224,55091.0
2021-08-18 14:25:00,87.31,87.32,87.29,87.32,233191.0,70.7305,70.7386,70.7143,70.7386,233191.0
2021-08-18 14:30:00,87.32,87.35,87.31,87.34,122711.0,70.7386,70.7629,70.7305,70.7548,122711.0
2021-08-18 14:35:00,87.34,87.35,87.31,87.31,102051.0,70.7548,70.7629,70.7305,70.7305,102051.0
2021-08-18 14:40:00,87.32,87.32,87.28,87.29,231321.0,70.7386,70.7386,70.7062,70.7143,231321.0
2021-08-18 14:45:00,87.28,87.29,87.26,87.28,193983.0,70.7062,70.7143,70.69,70.7062,193983.0
2021-08-18 14:50:00,87.28,87.28,87.26,87.28,88234.0,70.7062,70.7062,70.69,70.7062,88234.0
2021-08-18 14:55:00,87.27,87.29,87.27,87.29,32069.0,70.6981,70.7143,70.6981,70.7143,32069.0
2021-08-18 15:00:00,87.29,87.29,87.25,87.26,77411.0,70.7143,70.7143,70.6819,70.69,77411.0
2021-08-18 15:05:00,87.26,87.27,87.25,87.25,76650.0,70.69,70.6981,70.6819,70.6819,76650.0
2021-08-18 15:10:00,87.25,87.27,87.25,87.26,106909.0,70.6819,70.6981,70.6819,70.69,106909.0
2021-08-18 15:15:00,87.25,87.27,87.25,87.26,39710.0,70.6819,70.6981,70.6819,70.69,39710.0
2021-08-18 15:20:00,87.27,87.27,87.26,87.26,71262.0,70.6981,70.6981,70.69,70.69,71262.0
2021-08-18 15:25:00,87.27,87.27,87.22,87.22,149507.0,70.6981,70.6981,70.6576,70.6576,149507.0
2021-08-18 15:30:00,87.22,87.23,87.19,87.2,190986.0,70.6576,70.6657,70.6333,70.6414,190986.0
2021-08-18 15:35:00,87.2,87.21,87.17,87.2,232620.0,70.6414,70.6495,70.6171,70.6414,232620.0
2021-08-18 15:40:00,87.2,87.21,87.19,87.2,189250.0,70.6414,70.6495,70.6333,70.6414,189250.0
2021-08-18 15:45:00,87.2,87.21,87.14,87.15,457245.0,70.6414,70.6495,70.5928,70.6009,457245.0
2021-08-18 15:50:00,87.14,87.16,87.13,87.15,481321.0,70.5928,70.609,70.5847,70.6009,481321.0
2021-08-18 15:55:00,87.15,87.16,87.1,87.1,1120494.0,70.6009,70.609,70.5604,70.5604,1120494.0
2021-08-19 09:30:00,87.0,87.09,86.95,87.09,389501.0,70.4793,70.5523,70.4388,70.5523,389501.0
2021-08-19 09:35:00,87.08,87.08,87.03,87.06,485250.0,70.5442,70.5442,70.5036,70.528,485250.0
2021-08-19 09:40:00,87.06,87.08,87.01,87.07,350379.0,70.528,70.5442,70.4874,70.5361,350379.0
2021-08-19 09:45:00,87.07,87.14,87.04,87.07,614890.0,70.5361,70.5928,70.5117,70.5361,614890.0
2021-08-19 09:50:00,87.07,87.12,87.07,87.11,304569.0,70.5361,70.5766,70.5361,70.5685,304569.0
2021-08-19 09:55:00,87.11,87.11,87.07,87.08,613741.0,70.5685,70.5685,70.5361,70.5442,613741.0
2021-08-19 10:00:00,87.08,87.13,87.07,87.13,592320.0,70.5442,70.5847,70.5361,70.5847,592320.0
2021-08-19 10:05:00,87.13,87.14,87.09,87.11,249294.0,70.5847,70.5928,70.5523,70.5685,249294.0
2021-08-19 10:10:00,87.11,87.12,87.08,87.09,229832.0,70.5685,70.5766,70.5442,70.5523,229832.0
2021-08-19 10:15:00,87.09,87.14,87.09,87.13,377200.0,70.5523,70.5928,70.5523,70.5847,377200.0
2021-08-19 10:20:00,87.13,87.13,87.09,87.09,132951.0,70.5847,70.5847,70.5523,70.5523,132951.0
2021-08-19 10:25:00,87.09,87.1,87.08,87.1,118936.0,70.5523,70.5604,70.5442,70.5604,118936.0
2021-08-19 10:30:00,87.1,87.11,87.06,87.06,156333.0,70.5604,70.5685,70.528,70.528,156333.0
2021-08-19 10:35:00,87.07,87.08,87.04,87.04,203362.0,70.5361,70.5442,70.5117,70.5117,203362.0
2021-08-19 10:40:00,87.04,87.06,87.02,87.04,160607.0,70.5117,70.528,70.4955,70.5117,160607.0
2021-08-19 10:45:00,87.04,87.05,87.03,87.04,93086.0,70.5117,70.5198,70.5036,70.5117,93086.0
2021-08-19 10:50:00,87.04,87.1,87.03,87.1,341034.0,70.5117,70.5604,70.5036,70.5604,341034.0
2021-08-19 10:55:00,87.1,87.13,87.1,87.13,355989.0,70.5604,70.5847,70.5604,70.5847,355989.0
2021-08-19 11:00:00,87.12,87.13,87.11,87.12,224574.0,70.5766,70.5847,70.5685,70.5766,224574.0
2021-08-19 11:05:00,87.12,87.14,87.1,87.11,58924.0,70.5766,70.5928,70.5604,70.5685,58924.0
2021-08-19 11:10:00,87.1,87.12,87.1,87.11,169343.0,70.5604,70.5766,70.5604,70.5685,169343.0
2021-08-19 11:15:00,87.11,87.12,87.09,87.12,238300.0,70.5685,70.5766,70.5523,70.5766,238300.0
2021-08-19 11:20:00,87.12,87.12,87.1,87.11,214765.0,70.5766,70.5766,70.5604,70.5685,214765.0
2021-08-19 11:25:00,87.11,87.11,87.09,87.09,303763.0,70.5685,70.5685,70.5523,70.5523,303763.0
2021-08-19 11:30:00,87.1,87.13,87.09,87.13,219061.0,70.5604,70.5847,70.5523,70.5847,219061.0
2021-08-19 11:35:00,87.12,87.14,87.11,87.14,246697.0,70.5766,70.5928,70.5685,70.5928,246697.0
2021-08-19 11:40:00,87.14,87.15,87.13,87.15,87108.0,70.5928,70.6009,70.5847,70.6009,87108.0
2021-08-19 11:45:00,87.15,87.18,87.14,87.17,911668.0,70.6009,70.6252,70.5928,70.6171,911668.0
2021-08-19 11:50:00,87.17,87.19,87.17,87.18,130749.0,70.6171,70.6333,70.6171,70.6252,130749.0
2021-08-19 11:55:00,87.18,87.2,87.17,87.17,212337.0,70.6252,70.6414,70.6171,70.6171,212337.0
2021-08-19 12:00:00,87.18,87.18,87.17,87.17,42914.0,70.6252,70.6252,70.6171,70.6171,42914.0
2021-08-19 12:05:00,87.18,87.18,87.14,87.15,196262.0,70.6252,70.6252,70.5928,70.6009,196262.0
2021-08-19 12:10:00,87.15,87.17,87.14,87.17,723433.0,70.6009,70.6171,70.5928,70.6171,723433.0
2021-08-19 12:15:00,87.16,87.17,87.15,87.16,122649.0,70.609,70.6171,70.6009,70.609,122649.0
2021-08-19 12:20:00,87.17,87.17,87.16,87.17,88139.0,70.6171,70.6171,70.609,70.6171,88139.0
2021-08-19 12:25:00,87.17,87.17,87.16,87.17,36006.0,70.6171,70.6171,70.609,70.6171,36006.0
2021-08-19 12:30:00,87.17,87.18,87.16,87.17,41556.0,70.6171,70.6252,70.609,70.6171,41556.0
2021-08-19 12:35:00,87.17,87.2,87.17,87.19,438119.0,70.6171,70.6414,70.6171,70.6333,438119.0
2021-08-19 12:40:00,87.19,87.2,87.18,87.19,28049.0,70.6333,70.6414,70.6252,70.6333,28049.0
2021-08-19 12:45:00,87.19,87.19,87.18,87.19,101338.0,70.6333,70.6333,70.6252,70.6333,101338.0
2021-08-19 12:50:00,87.18,87.19,87.17,87.18,67588.0,70.6252,70.6333,70.6171,70.6252,67588.0
2021-08-19 12:55:00,87.18,87.2,87.18,87.19,138211.0,70.6252,70.6414,70.6252,70.6333,138211.0
2021-08-19 13:00:00,87.2,87.2,87.16,87.16,91658.0,70.6414,70.6414,70.609,70.609,91658.0
2021-08-19 13:05:00,87.16,87.16,87.12,87.13,145642.0,70.609,70.609,70.5766,70.5847,145642.0
2021-08-19 13:10:00,87.13,87.16,87.13,87.16,170841.0,70.5847,70.609,70.5847,70.609,170841.0
2021-08-19 13:15:00,87.15,87.16,87.13,87.15,203295.0,70.6009,70.609,70.5847,70.6009,203295.0
2021-08-19 13:20:00,87.15,87.16,87.13,87.14,116422.0,70.6009,70.609,70.5847,70.5928,116422.0
2021-08-19 13:25:00,87.14,87.15,87.12,87.12,27144.0,70.5928,70.6009,70.5766,70.5766,27144.0
2021-08-19 13:30:00,87.12,87.13,87.11,87.12,32437.0,70.5766,70.5847,70.5685,70.5766,32437.0
2021-08-19 13:35:00,87.11,87.13,87.1,87.13,159737.0,70.5685,70.5847,70.5604,70.5847,159737.0
2021-08-19 13:40:00,87.12,87.16,87.12,87.15,68056.0,70.5766,70.609,70.5766,70.6009,68056.0
2021-08-19 13:45:00,87.15,87.15,87.14,87.15,77972.0,70.6009,70.6009,70.5928,70.6009,77972.0
2021-08-19 13:50:00,87.14,87.15,87.14,87.14,26402.0,70.5928,70.6009,70.5928,70.5928,26402.0
2021-08-19 13:55:00,87.15,87.15,87.14,87.14,59253.0,70.6009,70.6009,70.5928,70.5928,59253.0
2021-08-19 14:00:00,87.14,87.15,87.12,87.13,76792.0,70.5928,70.6009,70.5766,70.5847,76792.0
2021-08-19 14:05:00,87.12,87.13,87.1,87.11,60347.0,70.5766,70.5847,70.5604,70.5685,60347.0
2021-08-19 14:10:00,87.11,87.13,87.1,87.13,39688.0,70.5685,70.5847,70.5604,70.5847,39688.0
2021-08-19 14:15:00,87.13,87.13,87.1,87.12,68466.0,70.5847,70.5847,70.5604,70.5766,68466.0
2021-08-19 14:20:00,87.12,87.13,87.1,87.13,55445.0,70.5766,70.5847,70.5604,70.5847,55445.0
2021-08-19 14:25:00,87.13,87.14,87.09,87.09,64803.0,70.5847,70.5928,70.5523,70.5523,64803.0
2021-08-19 14:30:00,87.09,87.11,87.06,87.1,136684.0,70.5523,70.5685,70.528,70.5604,136684.0
2021-08-19 14:35:00,87.1,87.13,87.1,87.13,209124.0,70.5604,70.5847,70.5604,70.5847,209124.0
2021-08-19 14:40:00,87.13,87.13,87.11,87.13,130380.0,70.5847,70.5847,70.5685,70.5847,130380.0
2021-08-19 14:45:00,87.12,87.15,87.12,87.14,101616.0,70.5766,70.6009,70.5766,70.5928,101616.0
2021-08-19 14:50:00,87.14,87.17,87.12,87.17,109263.0,70.5928,70.6171,70.5766,70.6171,109263.0
2021-08-19 14:55:00,87.17,87.18,87.14,87.15,339263.0,70.6171,70.6252,70.5928,70.6009,339263.0
2021-08-19 15:00:00,87.15,87.2,87.15,87.17,671606.0,70.6009,70.6414,70.6009,70.6171,671606.0
2021-08-19 15:05:00,87.17,87.2,87.16,87.18,182047.0,70.6171,70.6414,70.609,70.6252,182047.0
2021-08-19 15:10:00,87.18,87.19,87.16,87.17,99004.0,70.6252,70.6333,70.609,70.6171,99004.0
2021-08-19 15:15:00,87.17,87.18,87.16,87.17,159173.0,70.6171,70.6252,70.609,70.6171,159173.0
2021-08-19 15:20:00,87.16,87.19,87.16,87.18,96032.0,70.609,70.6333,70.609,70.6252,96032.0
2021-08-19 15:25:00,87.18,87.2,87.18,87.2,131145.0,70.6252,70.6414,70.6252,70.6414,131145.0
2021-08-19 15:30:00,87.2,87.2,87.17,87.19,177060.0,70.6414,70.6414,70.6171,70.6333,177060.0
2021-08-19 15:35:00,87.18,87.19,87.16,87.16,113355.0,70.6252,70.6333,70.609,70.609,113355.0
2021-08-19 15:40:00,87.17,87.17,87.12,87.14,296317.0,70.6171,70.6171,70.5766,70.5928,296317.0
2021-08-19 15:45:00,87.14,87.14,87.11,87.13,312079.0,70.5928,70.5928,70.5685,70.5847,312079.0
2021-08-19 15:50:00,87.13,87.14,87.1,87.1,363559.0,70.5847,70.5928,70.5604,70.5604,363559.0
2021-08-19 15:55:00,87.11,87.11,87.08,87.09,1451173.0,70.5685,70.5685,70.5442,70.5523,1451173.0
2021-08-20 09:30:00,87.1,87.14,87.08,87.13,357313.0,70.5604,70.5928,70.5442,70.5847,357313.0
2021-08-20 09:35:00,87.13,87.19,87.13,87.17,307328.0,70.5847,70.6333,70.5847,70.6171,307328.0
2021-08-20 09:40:00,87.17,87.18,87.15,87.17,93757.0,70.6171,70.6252,70.6009,70.6171,93757.0
2021-08-20 09:45:00,87.18,87.21,87.18,87.19,264657.0,70.6252,70.6495,70.6252,70.6333,264657.0
2021-08-20 09:50:00,87.19,87.2,87.18,87.18,240498.0,70.6333,70.6414,70.6252,70.6252,240498.0
2021-08-20 09:55:00,87.18,87.19,87.16,87.17,255508.0,70.6252,70.6333,70.609,70.6171,255508.0
2021-08-20 10:00:00,87.17,87.21,87.16,87.21,295082.0,70.6171,70.6495,70.609,70.6495,295082.0
2021-08-20 10:05:00,87.2,87.21,87.19,87.2,281895.0,70.6414,70.6495,70.6333,70.6414,281895.0
2021-08-20 10:10:00,87.2,87.2,87.18,87.19,217020.0,70.6414,70.6414,70.6252,70.6333,217020.0
2021-08-20 10:15:00,87.18,87.21,87.17,87.2,134975.0,70.6252,70.6495,70.6171,70.6414,134975.0
2021-08-20 10:20:00,87.21,87.23,87.2,87.23,137188.0,70.6495,70.6657,70.6414,70.6657,137188.0
2021-08-20 10:25:00,87.23,87.24,87.2,87.22,160321.0,70.6657,70.6738,70.6414,70.6576,160321.0
2021-08-20 10:30:00,87.21,87.23,87.21,87.23,71076.0,70.6495,70.6657,70.6495,70.6657,71076.0
2021-08-20 10:35:00,87.23,87.24,87.22,87.23,107596.0,70.6657,70.6738,70.6576,70.6657,107596.0
2021-08-20 10:40:00,87.22,87.23,87.2,87.21,167161.0,70.6576,70.6657,70.6414,70.6495,167161.0
2021-08-20 10:45:00,87.21,87.22,87.2,87.22,22528.0,70.6495,70.6576,70.6414,70.6576,22528.0
2021-08-20 10:50:00,87.21,87.22,87.19,87.22,39244.0,70.6495,70.6576,70.6333,70.6576,39244.0
2021-08-20 10:55:00,87.22,87.23,87.21,87.23,106132.0,70.6576,70.6657,70.6495,70.6657,106132.0
2021-08-20 11:00:00,87.23,87.24,87.22,87.23,97120.0,70.6657,70.6738,70.6576,70.6657,97120.0
2021-08-20 11:05:00,87.23,87.25,87.22,87.25,97515.0,70.6657,70.6819,70.6576,70.6819,97515.0
2021-08-20 11:10:00,87.24,87.26,87.24,87.26,110581.0,70.6738,70.69,70.6738,70.69,110581.0
2021-08-20 11:15:00,87.26,87.26,87.24,87.25,55007.0,70.69,70.69,70.6738,70.6819,55007.0
2021-08-20 11:20:00,87.25,87.26,87.24,87.25,173907.0,70.6819,70.69,70.6738,70.6819,173907.0
2021-08-20 11:25:00,87.25,87.26,87.24,87.25,124025.0,70.6819,70.69,70.6738,70.6819,124025.0
2021-08-20 11:30:00,87.26,87.28,87.25,87.28,65623.0,70.69,70.7062,70.6819,70.7062,65623.0
2021-08-20 11:35:00,87.28,87.29,87.25,87.25,61251.0,70.7062,70.7143,70.6819,70.6819,61251.0
2021-08-20 11:40:00,87.26,87.27,87.24,87.26,93963.0,70.69,70.6981,70.6738,70.69,93963.0
2021-08-20 11:45:00,87.26,87.26,87.25,87.26,19663.0,70.69,70.69,70.6819,70.69,19663.0
2021-08-20 11:50:00,87.26,87.26,87.23,87.25,82862.0,70.69,70.69,70.6657,70.6819,82862.0
2021-08-20 11:55:00,87.24,87.26,87.22,87.26,222197.0,70.6738,70.69,70.6576,70.69,222197.0
2021-08-20 12:00:00,87.26,87.29,87.25,87.28,102346.0,70.69,70.7143,70.6819,70.7062,102346.0
2021-08-20 12:05:00,87.29,87.3,87.27,87.27,96736.0,70.7143,70.7224,70.6981,70.6981,96736.0
2021-08-20 12:10:00,87.27,87.28,87.26,87.27,214177.0,70.6981,70.7062,70.69,70.6981,214177.0
2021-08-20 12:15:00,87.27,87.28,87.26,87.28,135334.0,70.6981,70.7062,70.69,70.7062,135334.0
2021-08-20 12:20:00,87.28,87.29,87.27,87.29,65116.0,70.7062,70.7143,70.6981,70.7143,65116.0
2021-08-20 12:25:00,87.29,87.31,87.28,87.31,47885.0,70.7143,70.7305,70.7062,70.7305,47885.0
2021-08-20 12:30:00,87.31,87.32,87.3,87.31,48239.0,70.7305,70.7386,70.7224,70.7305,48239.0
2021-08-20 12:35:00,87.31,87.31,87.3,87.31,19232.0,70.7305,70.7305,70.7224,70.7305,19232.0
2021-08-20 12:40:00,87.31,87.32,87.3,87.31,31519.0,70.7305,70.7386,70.7224,70.7305,31519.0
2021-08-20 12:45:00,87.31,87.32,87.31,87.31,27249.0,70.7305,70.7386,70.7305,70.7305,27249.0
2021-08-20 12:50:00,87.32,87.33,87.31,87.32,75791.0,70.7386,70.7467,70.7305,70.7386,75791.0
2021-08-20 12:55:00,87.32,87.33,87.3,87.31,49727.0,70.7386,70.7467,70.7224,70.7305,49727.0
2021-08-20 13:00:00,87.31,87.32,87.3,87.31,140046.0,70.7305,70.7386,70.7224,70.7305,140046.0
2021-08-20 13:05:00,87.31,87.31,87.29,87.3,96545.0,70.7305,70.7305,70.7143,70.7224,96545.0
2021-08-20 13:10:00,87.3,87.3,87.29,87.3,71554.0,70.7224,70.7224,70.7143,70.7224,71554.0
2021-08-20 13:15:00,87.3,87.3,87.29,87.3,23663.0,70.7224,70.7224,70.7143,70.7224,23663.0
2021-08-20 13:20:00,87.3,87.3,87.28,87.29,217019.0,70.7224,70.7224,70.7062,70.7143,217019.0
2021-08-20 13:25:00,87.29,87.29,87.27,87.28,42861.0,70.7143,70.7143,70.6981,70.7062,42861.0
2021-08-20 13:30:00,87.28,87.28,87.26,87.27,94429.0,70.7062,70.7062,70.69,70.6981,94429.0
2021-08-20 13:35:00,87.27,87.27,87.25,87.26,81270.0,70.6981,70.6981,70.6819,70.69,81270.0
2021-08-20 13:40:00,87.26,87.26,87.25,87.26,76670.0,70.69,70.69,70.6819,70.69,76670.0
2021-08-20 13:45:00,87.26,87.26,87.24,87.25,71543.0,70.69,70.69,70.6738,70.6819,71543.0
2021-08-20 13:50:00,87.25,87.26,87.24,87.26,329321.0,70.6819,70.69,70.6738,70.69,329321.0
2021-08-20 13:55:00,87.25,87.26,87.25,87.26,46524.0,70.6819,70.69,70.6819,70.69,46524.0
2021-08-20 14:00:00,87.26,87.27,87.25,87.27,30523.0,70.69,70.6981,70.6819,70.6981,30523.0
2021-08-20 14:05:00,87.27,87.27,87.26,87.27,30846.0,70.6981,70.6981,70.69,70.6981,30846.0
2021-08-20 14:10:00,87.27,87.31,87.26,87.3,432112.0,70.6981,70.7305,70.69,70.7224,432112.0
2021-08-20 14:15:00,87.3,87.3,87.28,87.3,259379.0,70.7224,70.7224,70.7062,70.7224,259379.0
2021-08-20 14:20:00,87.3,87.3,87.27,87.28,130726.0,70.7224,70.7224,70.6981,70.7062,130726.0
2021-08-20 14:25:00,87.28,87.29,87.27,87.28,98196.0,70.7062,70.7143,70.6981,70.7062,98196.0
2021-08-20 14:30:00,87.28,87.28,87.27,87.28,57278.0,70.7062,70.7062,70.6981,70.7062,57278.0
2021-08-20 14:35:00,87.28,87.29,87.27,87.29,69961.0,70.7062,70.7143,70.6981,70.7143,69961.0
2021-08-20 14:40:00,87.29,87.3,87.28,87.29,71896.0,70.7143,70.7224,70.7062,70.7143,71896.0
2021-08-20 14:45:00,87.29,87.3,87.28,87.29,51216.0,70.7143,70.7224,70.7062,70.7143,51216.0
2021-08-20 14:50:00,87.29,87.3,87.28,87.29,41425.0,70.7143,70.7224,70.7062,70.7143,41425.0
2021-08-20 14:55:00,87.29,87.29,87.28,87.29,15387.0,70.7143,70.7143,70.7062,70.7143,15387.0
2021-08-20 15:00:00,87.29,87.31,87.28,87.31,107214.0,70.7143,70.7305,70.7062,70.7305,107214.0
2021-08-20 15:05:00,87.3,87.3,87.29,87.3,66084.0,70.7224,70.7224,70.7143,70.7224,66084.0
2021-08-20 15:10:00,87.3,87.32,87.29,87.31,242065.0,70.7224,70.7386,70.7143,70.7305,242065.0
2021-08-20 15:15:00,87.31,87.32,87.3,87.31,65801.0,70.7305,70.7386,70.7224,70.7305,65801.0
2021-08-20 15:20:00,87.31,87.31,87.28,87.28,292136.0,70.7305,70.7305,70.7062,70.7062,292136.0
2021-08-20 15:25:00,87.29,87.29,87.25,87.28,303991.0,70.7143,70.7143,70.6819,70.7062,303991.0
2021-08-20 15:30:00,87.28,87.28,87.26,87.28,68287.0,70.7062,70.7062,70.69,70.7062,68287.0
2021-08-20 15:35:00,87.28,87.28,87.27,87.28,28490.0,70.7062,70.7062,70.6981,70.7062,28490.0
2021-08-20 15:40:00,87.28,87.29,87.27,87.28,233583.0,70.7062,70.7143,70.6981,70.7062,233583.0
2021-08-20 15:45:00,87.28,87.3,87.27,87.29,457450.0,70.7062,70.7224,70.6981,70.7143,457450.0
2021-08-20 15:50:00,87.3,87.3,87.27,87.28,269641.0,70.7224,70.7224,70.6981,70.7062,269641.0
2021-08-20 15:55:00,87.28,87.28,87.26,87.27,943292.0,70.7062,70.7062,70.69,70.6981,943292.0
2021-08-23 09:30:00,87.41,87.46,87.41,87.42,167203.0,70.8115,70.852,70.8115,70.8196,167203.0
2021-08-23 09:35:00,87.42,87.47,87.42,87.47,296583.0,70.8196,70.8601,70.8196,70.8601,296583.0
2021-08-23 09:40:00,87.47,87.48,87.44,87.45,173706.0,70.8601,70.8682,70.8358,70.8439,173706.0
2021-08-23 09:45:00,87.45,87.47,87.44,87.46,177245.0,70.8439,70.8601,70.8358,70.852,177245.0
2021-08-23 09:50:00,87.46,87.47,87.46,87.47,124321.0,70.852,70.8601,70.852,70.8601,124321.0
2021-08-23 09:55:00,87.47,87.47,87.46,87.47,51753.0,70.8601,70.8601,70.852,70.8601,51753.0
2021-08-23 10:00:00,87.46,87.51,87.46,87.5,518083.0,70.852,70.8925,70.852,70.8844,518083.0
2021-08-23 10:05:00,87.5,87.51,87.5,87.5,224990.0,70.8844,70.8925,70.8844,70.8844,224990.0
2021-08-23 10:10:00,87.51,87.51,87.49,87.49,388262.0,70.8925,70.8925,70.8763,70.8763,388262.0
2021-08-23 10:15:00,87.49,87.5,87.47,87.48,131449.0,70.8763,70.8844,70.8601,70.8682,131449.0
2021-08-23 10:20:00,87.48,87.49,87.46,87.47,104845.0,70.8682,70.8763,70.852,70.8601,104845.0
2021-08-23 10:25:00,87.48,87.49,87.46,87.47,150243.0,70.8682,70.8763,70.852,70.8601,150243.0
2021-08-23 10:30:00,87.48,87.49,87.47,87.48,212734.0,70.8682,70.8763,70.8601,70.8682,212734.0
2021-08-23 10:35:00,87.48,87.49,87.48,87.49,130609.0,70.8682,70.8763,70.8682,70.8763,130609.0
2021-08-23 10:40:00,87.49,87.5,87.48,87.5,124303.0,70.8763,70.8844,70.8682,70.8844,124303.0
2021-08-23 10:45:00,87.5,87.5,87.49,87.5,97754.0,70.8844,70.8844,70.8763,70.8844,97754.0
2021-08-23 10:50:00,87.5,87.5,87.49,87.5,70762.0,70.8844,70.8844,70.8763,70.8844,70762.0
2021-08-23 10:55:00,87.49,87.51,87.49,87.51,62242.0,70.8763,70.8925,70.8763,70.8925,62242.0
2021-08-23 11:00:00,87.51,87.51,87.5,87.51,156186.0,70.8925,70.8925,70.8844,70.8925,156186.0
2021-08-23 11:05:00,87.51,87.51,87.49,87.5,53895.0,70.8925,70.8925,70.8763,70.8844,53895.0
2021-08-23 11:10:00,87.5,87.5,87.48,87.5,558725.0,70.8844,70.8844,70.8682,70.8844,558725.0
2021-08-23 11:15:00,87.5,87.5,87.48,87.48,143113.0,70.8844,70.8844,70.8682,70.8682,143113.0
2021-08-23 11:20:00,87.48,87.49,87.45,87.45,262731.0,70.8682,70.8763,70.8439,70.8439,262731.0
2021-08-23 11:25:00,87.45,87.46,87.45,87.45,87360.0,70.8439,70.852,70.8439,70.8439,87360.0
2021-08-23 11:30:00,87.45,87.49,87.45,87.49,366693.0,70.8439,70.8763,70.8439,70.8763,366693.0
2021-08-23 11:35:00,87.48,87.5,87.47,87.5,760773.0,70.8682,70.8844,70.8601,70.8844,760773.0
2021-08-23 11:40:00,87.5,87.5,87.49,87.5,177706.0,70.8844,70.8844,70.8763,70.8844,177706.0
2021-08-23 11:45:00,87.49,87.5,87.49,87.5,256988.0,70.8763,70.8844,70.8763,70.8844,256988.0
2021-08-23 11:50:00,87.5,87.51,87.49,87.51,157213.0,70.8844,70.8925,70.8763,70.8925,157213.0
2021-08-23 11:55:00,87.51,87.53,87.5,87.51,428822.0,70.8925,70.9087,70.8844,70.8925,428822.0
2021-08-23 12:00:00,87.51,87.52,87.5,87.52,86754.0,70.8925,70.9006,70.8844,70.9006,86754.0
2021-08-23 12:05:00,87.52,87.52,87.51,87.51,160868.0,70.9006,70.9006,70.8925,70.8925,160868.0
2021-08-23 12:10:00,87.52,87.52,87.5,87.5,104507.0,70.9006,70.9006,70.8844,70.8844,104507.0
2021-08-23 12:15:00,87.5,87.51,87.49,87.5,112861.0,70.8844,70.8925,70.8763,70.8844,112861.0
2021-08-23 12:20:00,87.5,87.51,87.49,87.5,241494.0,70.8844,70.8925,70.8763,70.8844,241494.0
2021-08-23 12:25:00,87.5,87.5,87.48,87.48,102014.0,70.8844,70.8844,70.8682,70.8682,102014.0
2021-08-23 12:30:00,87.48,87.49,87.48,87.49,37599.0,70.8682,70.8763,70.8682,70.8763,37599.0
2021-08-23 12:35:00,87.49,87.5,87.48,87.5,379623.0,70.8763,70.8844,70.8682,70.8844,379623.0
2021-08-23 12:40:00,87.49,87.5,87.49,87.5,123557.0,70.8763,70.8844,70.8763,70.8844,123557.0
2021-08-23 12:45:00,87.5,87.5,87.49,87.49,244878.0,70.8844,70.8844,70.8763,70.8763,244878.0
2021-08-23 12:50:00,87.49,87.52,87.49,87.51,162682.0,70.8763,70.9006,70.8763,70.8925,162682.0
2021-08-23 12:55:00,87.51,87.53,87.51,87.53,33223.0,70.8925,70.9087,70.8925,70.9087,33223.0
2021-08-23 13:00:00,87.53,87.54,87.52,87.54,122403.0,70.9087,70.9168,70.9006,70.9168,122403.0
2021-08-23 13:05:00,87.53,87.54,87.53,87.54,24832.0,70.9087,70.9168,70.9087,70.9168,24832.0
2021-08-23 13:10:00,87.54,87.54,87.53,87.54,34933.0,70.9168,70.9168,70.9087,70.9168,34933.0
2021-08-23 13:15:00,87.54,87.54,87.52,87.53,141241.0,70.9168,70.9168,70.9006,70.9087,141241.0
2021-08-23 13:20:00,87.53,87.53,87.52,87.52,181170.0,70.9087,70.9087,70.9006,70.9006,181170.0
2021-08-23 13:25:00,87.53,87.53,87.51,87.52,154864.0,70.9087,70.9087,70.8925,70.9006,154864.0
2021-08-23 13:30:00,87.52,87.52,87.51,87.52,50409.0,70.9006,70.9006,70.8925,70.9006,50409.0
2021-08-23 13:35:00,87.52,87.52,87.5,87.51,129094.0,70.9006,70.9006,70.8844,70.8925,129094.0
2021-08-23 13:40:00,87.51,87.53,87.5,87.53,62295.0,70.8925,70.9087,70.8844,70.9087,62295.0
2021-08-23 13:45:00,87.53,87.53,87.51,87.52,195035.0,70.9087,70.9087,70.8925,70.9006,195035.0
2021-08-23 13:50:00,87.53,87.53,87.52,87.53,55498.0,70.9087,70.9087,70.9006,70.9087,55498.0
2021-08-23 13:55:00,87.53,87.54,87.51,87.52,258912.0,70.9087,70.9168,70.8925,70.9006,258912.0
2021-08-23 14:00:00,87.52,87.53,87.5,87.53,281521.0,70.9006,70.9087,70.8844,70.9087,281521.0
2021-08-23 14:05:00,87.53,87.55,87.53,87.55,516330.0,70.9087,70.9249,70.9087,70.9249,516330.0
2021-08-23 14:10:00,87.55,87.56,87.53,87.54,259897.0,70.9249,70.933,70.9087,70.9168,259897.0
2021-08-23 14:15:00,87.54,87.54,87.52,87.53,267868.0,70.9168,70.9168,70.9006,70.9087,267868.0
2021-08-23 14:20:00,87.54,87.54,87.53,87.54,95851.0,70.9168,70.9168,70.9087,70.9168,95851.0
2021-08-23 14:25:00,87.54,87.55,87.54,87.55,77423.0,70.9168,70.9249,70.9168,70.9249,77423.0
2021-08-23 14:30:00,87.55,87.57,87.54,87.56,83075.0,70.9249,70.9411,70.9168,70.933,83075.0
2021-08-23 14:35:00,87.56,87.57,87.56,87.57,109042.0,70.933,70.9411,70.933,70.9411,109042.0
2021-08-23 14:40:00,87.57,87.58,87.56,87.57,81552.0,70.9411,70.9492,70.933,70.9411,81552.0
2021-08-23 14:45:00,87.57,87.58,87.57,87.58,124595.0,70.9411,70.9492,70.9411,70.9492,124595.0
2021-08-23 14:50:00,87.58,87.58,87.57,87.58,52822.0,70.9492,70.9492,70.9411,70.9492,52822.0
2021-08-23 14:55:00,87.58,87.59,87.57,87.59,130007.0,70.9492,70.9573,70.9411,70.9573,130007.0
2021-08-23 15:00:00,87.59,87.59,87.58,87.59,92034.0,70.9573,70.9573,70.9492,70.9573,92034.0
2021-08-23 15:05:00,87.59,87.59,87.58,87.59,171492.0,70.9573,70.9573,70.9492,70.9573,171492.0
2021-08-23 15:10:00,87.58,87.59,87.57,87.58,256094.0,70.9492,70.9573,70.9411,70.9492,256094.0
2021-08-23 15:15:00,87.58,87.58,87.57,87.58,55408.0,70.9492,70.9492,70.9411,70.9492,55408.0
2021-08-23 15:20:00,87.57,87.58,87.55,87.55,139982.0,70.9411,70.9492,70.9249,70.9249,139982.0
2021-08-23 15:25:00,87.56,87.56,87.55,87.56,78065.0,70.933,70.933,70.9249,70.933,78065.0
2021-08-23 15:30:00,87.56,87.56,87.55,87.56,141933.0,70.933,70.933,70.9249,70.933,141933.0
2021-08-23 15:35:00,87.56,87.56,87.55,87.56,70338.0,70.933,70.933,70.9249,70.933,70338.0
2021-08-23 15:40:00,87.56,87.56,87.52,87.54,451237.0,70.933,70.933,70.9006,70.9168,451237.0
2021-08-23 15:45:00,87.54,87.55,87.53,87.55,239745.0,70.9168,70.9249,70.9087,70.9249,239745.0
2021-08-23 15:50:00,87.55,87.55,87.54,87.54,374258.0,70.9249,70.9249,70.9168,70.9168,374258.0
2021-08-23 15:55:00,87.54,87.57,87.52,87.55,1873010.0,70.9168,70.9411,70.9006,70.9249,1873010.0
2021-08-24 09:30:00,87.58,87.6,87.56,87.56,305025.0,70.9492,70.9654,70.933,70.933,305025.0
2021-08-24 09:35:00,87.56,87.6,87.55,87.59,215371.0,70.933,70.9654,70.9249,70.9573,215371.0
2021-08-24 09:40:00,87.59,87.6,87.58,87.6,60314.0,70.9573,70.9654,70.9492,70.9654,60314.0
2021-08-24 09:45:00,87.59,87.6,87.59,87.59,99295.0,70.9573,70.9654,70.9573,70.9573,99295.0
2021-08-24 09:50:00,87.6,87.6,87.59,87.6,65552.0,70.9654,70.9654,70.9573,70.9654,65552.0
2021-08-24 09:55:00,87.6,87.61,87.59,87.61,127996.0,70.9654,70.9735,70.9573,70.9735,127996.0
2021-08-24 10:00:00,87.61,87.62,87.6,87.62,205294.0,70.9735,70.9816,70.9654,70.9816,205294.0
2021-08-24 10:05:00,87.62,87.62,87.6,87.61,148121.0,70.9816,70.9816,70.9654,70.9735,148121.0
2021-08-24 10:10:00,87.61,87.62,87.6,87.62,97973.0,70.9735,70.9816,70.9654,70.9816,97973.0
2021-08-24 10:15:00,87.62,87.63,87.61,87.63,119509.0,70.9816,70.9897,70.9735,70.9897,119509.0
2021-08-24 10:20:00,87.63,87.63,87.62,87.63,147432.0,70.9897,70.9897,70.9816,70.9897,147432.0
2021-08-24 10:25:00,87.63,87.63,87.61,87.63,259068.0,70.9897,70.9897,70.9735,70.9897,259068.0
2021-08-24 10:30:00,87.63,87.63,87.62,87.63,84613.0,70.9897,70.9897,70.9816,70.9897,84613.0
2021-08-24 10:35:00,87.63,87.64,87.63,87.64,45312.0,70.9897,70.9978,70.9897,70.9978,45312.0
2021-08-24 10:40:00,87.64,87.64,87.62,87.63,214097.0,70.9978,70.9978,70.9816,70.9897,214097.0
2021-08-24 10:45:00,87.62,87.63,87.6,87.6,299792.0,70.9816,70.9897,70.9654,70.9654,299792.0
2021-08-24 10:50:00,87.61,87.61,87.59,87.6,261006.0,70.9735,70.9735,70.9573,70.9654,261006.0
2021-08-24 10:55:00,87.6,87.61,87.59,87.6,75490.0,70.9654,70.9735,70.9573,70.9654,75490.0
2021-08-24 11:00:00,87.6,87.6,87.59,87.59,86423.0,70.9654,70.9654,70.9573,70.9573,86423.0
2021-08-24 11:05:00,87.6,87.61,87.59,87.6,138646.0,70.9654,70.9735,70.9573,70.9654,138646.0
2021-08-24 11:10:00,87.61,87.61,87.6,87.61,53676.0,70.9735,70.9735,70.9654,70.9735,53676.0
2021-08-24 11:15:00,87.6,87.61,87.6,87.61,161137.0,70.9654,70.9735,70.9654,70.9735,161137.0
2021-08-24 11:20:00,87.61,87.61,87.6,87.6,77868.0,70.9735,70.9735,70.9654,70.9654,77868.0
2021-08-24 11:25:00,87.6,87.6,87.59,87.59,44263.0,70.9654,70.9654,70.9573,70.9573,44263.0
2021-08-24 11:30:00,87.59,87.6,87.58,87.59,36319.0,70.9573,70.9654,70.9492,70.9573,36319.0
2021-08-24 11:35:00,87.59,87.6,87.58,87.59,213912.0,70.9573,70.9654,70.9492,70.9573,213912.0
2021-08-24 11:40:00,87.59,87.6,87.59,87.6,85576.0,70.9573,70.9654,70.9573,70.9654,85576.0
2021-08-24 11:45:00,87.59,87.61,87.59,87.61,185442.0,70.9573,70.9735,70.9573,70.9735,185442.0
2021-08-24 11:50:00,87.61,87.61,87.6,87.6,206685.0,70.9735,70.9735,70.9654,70.9654,206685.0
2021-08-24 11:55:00,87.61,87.61,87.6,87.61,83464.0,70.9735,70.9735,70.9654,70.9735,83464.0
2021-08-24 12:00:00,87.61,87.61,87.6,87.61,197614.0,70.9735,70.9735,70.9654,70.9735,197614.0
2021-08-24 12:05:00,87.61,87.61,87.6,87.61,134062.0,70.9735,70.9735,70.9654,70.9735,134062.0
2021-08-24 12:10:00,87.61,87.62,87.6,87.61,375033.0,70.9735,70.9816,70.9654,70.9735,375033.0
2021-08-24 12:15:00,87.6,87.61,87.59,87.59,65602.0,70.9654,70.9735,70.9573,70.9573,65602.0
2021-08-24 12:20:00,87.59,87.6,87.59,87.59,35301.0,70.9573,70.9654,70.9573,70.9573,35301.0
2021-08-24 12:25:00,87.59,87.6,87.59,87.59,13152.0,70.9573,70.9654,70.9573,70.9573,13152.0
2021-08-24 12:30:00,87.6,87.6,87.59,87.6,21639.0,70.9654,70.9654,70.9573,70.9654,21639.0
2021-08-24 12:35:00,87.6,87.6,87.59,87.6,22055.0,70.9654,70.9654,70.9573,70.9654,22055.0
2021-08-24 12:40:00,87.59,87.61,87.59,87.61,197287.0,70.9573,70.9735,70.9573,70.9735,197287.0
2021-08-24 12:45:00,87.61,87.61,87.6,87.61,231173.0,70.9735,70.9735,70.9654,70.9735,231173.0
2021-08-24 12:50:00,87.61,87.61,87.6,87.61,258651.0,70.9735,70.9735,70.9654,70.9735,258651.0
2021-08-24 12:55:00,87.61,87.61,87.6,87.61,170843.0,70.9735,70.9735,70.9654,70.9735,170843.0
2021-08-24 13:00:00,87.61,87.62,87.6,87.62,376175.0,70.9735,70.9816,70.9654,70.9816,376175.0
2021-08-24 13:05:00,87.62,87.63,87.61,87.62,631766.0,70.9816,70.9897,70.9735,70.9816,631766.0
2021-08-24 13:10:00,87.62,87.62,87.61,87.62,30398.0,70.9816,70.9816,70.9735,70.9816,30398.0
2021-08-24 13:15:00,87.62,87.62,87.61,87.62,101012.0,70.9816,70.9816,70.9735,70.9816,101012.0
2021-08-24 13:20:00,87.62,87.62,87.61,87.62,46289.0,70.9816,70.9816,70.9735,70.9816,46289.0
2021-08-24 13:25:00,87.62,87.62,87.61,87.62,31373.0,70.9816,70.9816,70.9735,70.9816,31373.0
2021-08-24 13:30:00,87.62,87.62,87.61,87.62,101479.0,70.9816,70.9816,70.9735,70.9816,101479.0
2021-08-24 13:35:00,87.62,87.63,87.61,87.63,127178.0,70.9816,70.9897,70.9735,70.9897,127178.0
2021-08-24 13:40:00,87.63,87.65,87.62,87.65,117734.0,70.9897,71.0059,70.9816,71.0059,117734.0
2021-08-24 13:45:00,87.65,87.65,87.64,87.65,83356.0,71.0059,71.0059,70.9978,71.0059,83356.0
2021-08-24 13:50:00,87.65,87.67,87.64,87.67,1032190.0,71.0059,71.0221,70.9978,71.0221,1032190.0
2021-08-24 13:55:00,87.67,87.69,87.66,87.68,519213.0,71.0221,71.0383,71.014,71.0302,519213.0
2021-08-24 14:00:00,87.68,87.68,87.67,87.68,76262.0,71.0302,71.0302,71.0221,71.0302,76262.0
2021-08-24 14:05:00,87.68,87.68,87.67,87.67,77044.0,71.0302,71.0302,71.0221,71.0221,77044.0
2021-08-24 14:10:00,87.68,87.68,87.67,87.68,74869.0,71.0302,71.0302,71.0221,71.0302,74869.0
2021-08-24 14:15:00,87.68,87.69,87.67,87.69,136376.0,71.0302,71.0383,71.0221,71.0383,136376.0
2021-08-24 14:20:00,87.69,87.69,87.68,87.69,65802.0,71.0383,71.0383,71.0302,71.0383,65802.0
2021-08-24 14:25:00,87.69,87.69,87.68,87.69,64299.0,71.0383,71.0383,71.0302,71.0383,64299.0
2021-08-24 14:30:00,87.69,87.7,87.68,87.69,131677.0,71.0383,71.0464,71.0302,71.0383,131677.0
2021-08-24 14:35:00,87.69,87.69,87.68,87.69,61181.0,71.0383,71.0383,71.0302,71.0383,61181.0
2021-08-24 14:40:00,87.69,87.7,87.68,87.7,102514.0,71.0383,71.0464,71.0302,71.0464,102514.0
2021-08-24 14:45:00,87.7,87.7,87.68,87.69,113478.0,71.0464,71.0464,71.0302,71.0383,113478.0
2021-08-24 14:50:00,87.69,87.69,87.67,87.67,134608.0,71.0383,71.0383,71.0221,71.0221,134608.0
2021-08-24 14:55:00,87.67,87.69,87.67,87.69,70911.0,71.0221,71.0383,71.0221,71.0383,70911.0
2021-08-24 15:00:00,87.69,87.69,87.67,87.68,158255.0,71.0383,71.0383,71.0221,71.0302,158255.0
2021-08-24 15:05:00,87.67,87.68,87.67,87.68,169144.0,71.0221,71.0302,71.0221,71.0302,169144.0
2021-08-24 15:10:00,87.68,87.69,87.67,87.69,152434.0,71.0302,71.0383,71.0221,71.0383,152434.0
2021-08-24 15:15:00,87.69,87.69,87.68,87.68,242693.0,71.0383,71.0383,71.0302,71.0302,242693.0
2021-08-24 15:20:00,87.69,87.69,87.68,87.69,79247.0,71.0383,71.0383,71.0302,71.0383,79247.0
2021-08-24 15:25:00,87.69,87.69,87.68,87.69,78507.0,71.0383,71.0383,71.0302,71.0383,78507.0
2021-08-24 15:30:00,87.69,87.69,87.66,87.67,292387.0,71.0383,71.0383,71.014,71.0221,292387.0
2021-08-24 15:35:00,87.66,87.68,87.66,87.68,282643.0,71.014,71.0302,71.014,71.0302,282643.0
2021-08-24 15:40:00,87.68,87.69,87.67,87.68,517526.0,71.0302,71.0383,71.0221,71.0302,517526.0
2021-08-24 15:45:00,87.67,87.68,87.67,87.68,381916.0,71.0221,71.0302,71.0221,71.0302,381916.0
2021-08-24 15:50:00,87.68,87.68,87.66,87.67,574073.0,71.0302,71.0302,71.014,71.0221,574073.0
2021-08-24 15:55:00,87.67,87.68,87.65,87.66,1944834.0,71.0221,71.0302,71.0059,71.014,1944834.0
2021-08-25 09:30:00,87.7,87.71,87.67,87.68,214093.0,71.0464,71.0545,71.0221,71.0302,214093.0
2021-08-25 09:35:00,87.68,87.71,87.67,87.69,47555.0,71.0302,71.0545,71.0221,71.0383,47555.0
2021-08-25 09:40:00,87.7,87.71,87.67,87.67,283565.0,71.0464,71.0545,71.0221,71.0221,283565.0
2021-08-25 09:45:00,87.68,87.68,87.66,87.68,132745.0,71.0302,71.0302,71.014,71.0302,132745.0
2021-08-25 09:50:00,87.67,87.69,87.66,87.69,231077.0,71.0221,71.0383,71.014,71.0383,231077.0
2021-08-25 09:55:00,87.69,87.71,87.68,87.7,148170.0,71.0383,71.0545,71.0302,71.0464,148170.0
2021-08-25 10:00:00,87.71,87.72,87.7,87.72,248184.0,71.0545,71.0626,71.0464,71.0626,248184.0
2021-08-25 10:05:00,87.71,87.72,87.71,87.72,183322.0,71.0545,71.0626,71.0545,71.0626,183322.0
2021-08-25 10:10:00,87.72,87.73,87.71,87.73,128021.0,71.0626,71.0707,71.0545,71.0707,128021.0
2021-08-25 10:15:00,87.73,87.73,87.72,87.73,69479.0,71.0707,71.0707,71.0626,71.0707,69479.0
2021-08-25 10:20:00,87.73,87.73,87.72,87.72,46125.0,71.0707,71.0707,71.0626,71.0626,46125.0
2021-08-25 10:25:00,87.72,87.73,87.71,87.71,52015.0,71.0626,71.0707,71.0545,71.0545,52015.0
2021-08-25 10:30:00,87.72,87.73,87.71,87.71,132632.0,71.0626,71.0707,71.0545,71.0545,132632.0
2021-08-25 10:35:00,87.71,87.72,87.71,87.72,39054.0,71.0545,71.0626,71.0545,71.0626,39054.0
2021-08-25 10:40:00,87.72,87.72,87.71,87.72,81799.0,71.0626,71.0626,71.0545,71.0626,81799.0
2021-08-25 10:45:00,87.72,87.72,87.71,87.72,76044.0,71.0626,71.0626,71.0545,71.0626,76044.0
2021-08-25 10:50:00,87.72,87.72,87.71,87.72,244216.0,71.0626,71.0626,71.0545,71.0626,244216.0
2021-08-25 10:55:00,87.71,87.72,87.7,87.71,326341.0,71.0545,71.0626,71.0464,71.0545,326341.0
2021-08-25 11:00:00,87.71,87.72,87.7,87.72,131602.0,71.0545,71.0626,71.0464,71.0626,131602.0
2021-08-25 11:05:00,87.72,87.72,87.71,87.72,81374.0,71.0626,71.0626,71.0545,71.0626,81374.0
2021-08-25 11:10:00,87.71,87.72,87.71,87.71,133650.0,71.0545,71.0626,71.0545,71.0545,133650.0
2021-08-25 11:15:00,87.72,87.72,87.7,87.71,87227.0,71.0626,71.0626,71.0464,71.0545,87227.0
2021-08-25 11:20:00,87.7,87.71,87.69,87.7,178689.0,71.0464,71.0545,71.0383,71.0464,178689.0
2021-08-25 11:25:00,87.7,87.71,87.69,87.7,165332.0,71.0464,71.0545,71.0383,71.0464,165332.0
2021-08-25 11:30:00,87.71,87.71,87.7,87.71,41881.0,71.0545,71.0545,71.0464,71.0545,41881.0
2021-08-25 11:35:00,87.71,87.71,87.7,87.7,113374.0,71.0545,71.0545,71.0464,71.0464,113374.0
2021-08-25 11:40:00,87.7,87.73,87.7,87.73,97226.0,71.0464,71.0707,71.0464,71.0707,97226.0
2021-08-25 11:45:00,87.72,87.73,87.72,87.73,67645.0,71.0626,71.0707,71.0626,71.0707,67645.0
2021-08-25 11:50:00,87.73,87.75,87.73,87.75,103275.0,71.0707,71.0869,71.0707,71.0869,103275.0
2021-08-25 11:55:00,87.75,87.76,87.74,87.76,94430.0,71.0869,71.095,71.0788,71.095,94430.0
2021-08-25 12:00:00,87.76,87.76,87.75,87.76,22349.0,71.095,71.095,71.0869,71.095,22349.0
2021-08-25 12:05:00,87.76,87.76,87.75,87.76,77926.0,71.095,71.095,71.0869,71.095,77926.0
2021-08-25 12:10:00,87.76,87.76,87.75,87.76,151793.0,71.095,71.095,71.0869,71.095,151793.0
2021-08-25 12:15:00,87.75,87.76,87.75,87.76,35178.0,71.0869,71.095,71.0869,71.095,35178.0
2021-08-25 12:20:00,87.76,87.76,87.75,87.76,89313.0,71.095,71.095,71.0869,71.095,89313.0
2021-08-25 12:25:00,87.76,87.78,87.75,87.78,159098.0,71.095,71.1112,71.0869,71.1112,159098.0
2021-08-25 12:30:00,87.77,87.78,87.76,87.77,142451.0,71.1031,71.1112,71.095,71.1031,142451.0
2021-08-25 12:35:00,87.76,87.77,87.76,87.76,44963.0,71.095,71.1031,71.095,71.095,44963.0
2021-08-25 12:40:00,87.77,87.77,87.73,87.74,259296.0,71.1031,71.1031,71.0707,71.0788,259296.0
2021-08-25 12:45:00,87.73,87.74,87.73,87.74,20874.0,71.0707,71.0788,71.0707,71.0788,20874.0
2021-08-25 12:50:00,87.73,87.74,87.73,87.73,40482.0,71.0707,71.0788,71.0707,71.0707,40482.0
2021-08-25 12:55:00,87.73,87.74,87.73,87.74,27715.0,71.0707,71.0788,71.0707,71.0788,27715.0
2021-08-25 13:00:00,87.74,87.74,87.73,87.74,62535.0,71.0788,71.0788,71.0707,71.0788,62535.0
2021-08-25 13:05:00,87.74,87.75,87.73,87.75,82872.0,71.0788,71.0869,71.0707,71.0869,82872.0
2021-08-25 13:10:00,87.75,87.75,87.74,87.75,106164.0,71.0869,71.0869,71.0788,71.0869,106164.0
2021-08-25 13:15:00,87.74,87.75,87.74,87.74,84301.0,71.0788,71.0869,71.0788,71.0788,84301.0
2021-08-25 13:20:00,87.75,87.75,87.74,87.75,60192.0,71.0869,71.0869,71.0788,71.0869,60192.0
2021-08-25 13:25:00,87.75,87.76,87.74,87.76,108956.0,71.0869,71.095,71.0788,71.095,108956.0
2021-08-25 13:30:00,87.76,87.76,87.75,87.75,142983.0,71.095,71.095,71.0869,71.0869,142983.0
2021-08-25 13:35:00,87.75,87.76,87.75,87.76,193462.0,71.0869,71.095,71.0869,71.095,193462.0
2021-08-25 13:40:00,87.75,87.76,87.75,87.76,59432.0,71.0869,71.095,71.0869,71.095,59432.0
2021-08-25 13:45:00,87.76,87.76,87.74,87.75,208698.0,71.095,71.095,71.0788,71.0869,208698.0
2021-08-25 13:50:00,87.75,87.75,87.74,87.75,70905.0,71.0869,71.0869,71.0788,71.0869,70905.0
2021-08-25 13:55:00,87.75,87.76,87.74,87.76,164180.0,71.0869,71.095,71.0788,71.095,164180.0
2021-08-25 14:00:00,87.76,87.76,87.75,87.75,162689.0,71.095,71.095,71.0869,71.0869,162689.0
2021-08-25 14:05:00,87.75,87.77,87.75,87.77,86936.0,71.0869,71.1031,71.0869,71.1031,86936.0
2021-08-25 14:10:00,87.77,87.78,87.76,87.78,66622.0,71.1031,71.1112,71.095,71.1112,66622.0
2021-08-25 14:15:00,87.78,87.78,87.77,87.78,66828.0,71.1112,71.1112,71.1031,71.1112,66828.0
2021-08-25 14:20:00,87.78,87.78,87.76,87.77,94090.0,71.1112,71.1112,71.095,71.1031,94090.0
2021-08-25 14:25:00,87.77,87.77,87.76,87.77,131389.0,71.1031,71.1031,71.095,71.1031,131389.0
2021-08-25 14:30:00,87.77,87.77,87.76,87.77,90200.0,71.1031,71.1031,71.095,71.1031,90200.0
2021-08-25 14:35:00,87.77,87.77,87.76,87.77,78467.0,71.1031,71.1031,71.095,71.1031,78467.0
2021-08-25 14:40:00,87.77,87.77,87.76,87.77,127782.0,71.1031,71.1031,71.095,71.1031,127782.0
2021-08-25 14:45:00,87.77,87.77,87.76,87.77,69589.0,71.1031,71.1031,71.095,71.1031,69589.0
2021-08-25 14:50:00,87.77,87.78,87.77,87.77,88529.0,71.1031,71.1112,71.1031,71.1031,88529.0
2021-08-25 14:55:00,87.77,87.78,87.76,87.78,426058.0,71.1031,71.1112,71.095,71.1112,426058.0
2021-08-25 15:00:00,87.78,87.78,87.76,87.78,208763.0,71.1112,71.1112,71.095,71.1112,208763.0
2021-08-25 15:05:00,87.78,87.79,87.77,87.78,432062.0,71.1112,71.1193,71.1031,71.1112,432062.0
2021-08-25 15:10:00,87.78,87.78,87.76,87.77,103341.0,71.1112,71.1112,71.095,71.1031,103341.0
2021-08-25 15:15:00,87.76,87.77,87.76,87.77,63989.0,71.095,71.1031,71.095,71.1031,63989.0
2021-08-25 15:20:00,87.77,87.79,87.76,87.79,85224.0,71.1031,71.1193,71.095,71.1193,85224.0
2021-08-25 15:25:00,87.79,87.8,87.78,87.79,120360.0,71.1193,71.1274,71.1112,71.1193,120360.0
2021-08-25 15:30:00,87.79,87.8,87.78,87.8,88994.0,71.1193,71.1274,71.1112,71.1274,88994.0
2021-08-25 15:35:00,87.8,87.81,87.79,87.81,179033.0,71.1274,71.1355,71.1193,71.1355,179033.0
2021-08-25 15:40:00,87.81,87.82,87.8,87.82,87737.0,71.1355,71.1436,71.1274,71.1436,87737.0
2021-08-25 15:45:00,87.82,87.82,87.79,87.8,332214.0,71.1436,71.1436,71.1193,71.1274,332214.0
2021-08-25 15:50:00,87.8,87.8,87.79,87.8,139170.0,71.1274,71.1274,71.1193,71.1274,139170.0
2021-08-25 15:55:00,87.8,87.8,87.75,87.76,1253163.0,71.1274,71.1274,71.0869,71.095,1253163.0
2021-08-26 09:30:00,87.76,87.77,87.73,87.74,227514.0,71.095,71.1031,71.0707,71.0788,227514.0
2021-08-26 09:35:00,87.74,87.74,87.7,87.72,225851.0,71.0788,71.0788,71.0464,71.0626,225851.0
2021-08-26 09:40:00,87.71,87.73,87.71,87.73,55964.0,71.0545,71.0707,71.0545,71.0707,55964.0
2021-08-26 09:45:00,87.73,87.74,87.73,87.74,58679.0,71.0707,71.0788,71.0707,71.0788,58679.0
2021-08-26 09:50:00,87.74,87.74,87.73,87.74,48856.0,71.0788,71.0788,71.0707,71.0788,48856.0
2021-08-26 09:55:00,87.74,87.74,87.7,87.7,187196.0,71.0788,71.0788,71.0464,71.0464,187196.0
2021-08-26 10:00:00,87.7,87.71,87.69,87.7,413206.0,71.0464,71.0545,71.0383,71.0464,413206.0
2021-08-26 10:05:00,87.7,87.71,87.69,87.7,71413.0,71.0464,71.0545,71.0383,71.0464,71413.0
2021-08-26 10:10:00,87.7,87.72,87.7,87.72,63511.0,71.0464,71.0626,71.0464,71.0626,63511.0
2021-08-26 10:15:00,87.72,87.72,87.69,87.7,83166.0,71.0626,71.0626,71.0383,71.0464,83166.0
2021-08-26 10:20:00,87.7,87.7,87.68,87.68,64945.0,71.0464,71.0464,71.0302,71.0302,64945.0
2021-08-26 10:25:00,87.69,87.69,87.61,87.67,473221.0,71.0383,71.0383,70.9735,71.0221,473221.0
2021-08-26 10:30:00,87.66,87.67,87.64,87.65,185502.0,71.014,71.0221,70.9978,71.0059,185502.0
2021-08-26 10:35:00,87.65,87.67,87.64,87.65,87284.0,71.0059,71.0221,70.9978,71.0059,87284.0
2021-08-26 10:40:00,87.65,87.65,87.62,87.63,143870.0,71.0059,71.0059,70.9816,70.9897,143870.0
2021-08-26 10:45:00,87.63,87.64,87.61,87.62,222242.0,70.9897,70.9978,70.9735,70.9816,222242.0
2021-08-26 10:50:00,87.63,87.63,87.6,87.62,97019.0,70.9897,70.9897,70.9654,70.9816,97019.0
2021-08-26 10:55:00,87.61,87.62,87.59,87.6,339536.0,70.9735,70.9816,70.9573,70.9654,339536.0
2021-08-26 11:00:00,87.6,87.61,87.57,87.6,86620.0,70.9654,70.9735,70.9411,70.9654,86620.0
2021-08-26 11:05:00,87.6,87.63,87.59,87.62,802594.0,70.9654,70.9897,70.9573,70.9816,802594.0
2021-08-26 11:10:00,87.62,87.63,87.61,87.62,362397.0,70.9816,70.9897,70.9735,70.9816,362397.0
2021-08-26 11:15:00,87.62,87.63,87.62,87.63,73329.0,70.9816,70.9897,70.9816,70.9897,73329.0
2021-08-26 11:20:00,87.63,87.63,87.61,87.62,319968.0,70.9897,70.9897,70.9735,70.9816,319968.0
2021-08-26 11:25:00,87.63,87.64,87.62,87.63,186840.0,70.9897,70.9978,70.9816,70.9897,186840.0
2021-08-26 11:30:00,87.63,87.64,87.61,87.62,331612.0,70.9897,70.9978,70.9735,70.9816,331612.0
2021-08-26 11:35:00,87.62,87.62,87.6,87.62,96952.0,70.9816,70.9816,70.9654,70.9816,96952.0
2021-08-26 11:40:00,87.62,87.62,87.59,87.59,132723.0,70.9816,70.9816,70.9573,70.9573,132723.0
2021-08-26 11:45:00,87.59,87.6,87.58,87.59,127989.0,70.9573,70.9654,70.9492,70.9573,127989.0
2021-08-26 11:50:00,87.59,87.62,87.58,87.61,189930.0,70.9573,70.9816,70.9492,70.9735,189930.0
2021-08-26 11:55:00,87.61,87.61,87.6,87.61,8616.0,70.9735,70.9735,70.9654,70.9735,8616.0
2021-08-26 12:00:00,87.62,87.66,87.62,87.66,90780.0,70.9816,71.014,70.9816,71.014,90780.0
2021-08-26 12:05:00,87.66,87.67,87.65,87.65,88460.0,71.014,71.0221,71.0059,71.0059,88460.0
2021-08-26 12:10:00,87.65,87.66,87.64,87.66,87414.0,71.0059,71.014,70.9978,71.014,87414.0
2021-08-26 12:15:00,87.66,87.68,87.66,87.68,84105.0,71.014,71.0302,71.014,71.0302,84105.0
2021-08-26 12:20:00,87.68,87.71,87.67,87.71,39946.0,71.0302,71.0545,71.0221,71.0545,39946.0
2021-08-26 12:25:00,87.71,87.72,87.7,87.72,50839.0,71.0545,71.0626,71.0464,71.0626,50839.0
2021-08-26 12:30:00,87.72,87.74,87.71,87.74,108064.0,71.0626,71.0788,71.0545,71.0788,108064.0
2021-08-26 12:35:00,87.74,87.76,87.74,87.74,411259.0,71.0788,71.095,71.0788,71.0788,411259.0
2021-08-26 12:40:00,87.75,87.75,87.73,87.73,151945.0,71.0869,71.0869,71.0707,71.0707,151945.0
2021-08-26 12:45:00,87.73,87.74,87.72,87.73,456103.0,71.0707,71.0788,71.0626,71.0707,456103.0
2021-08-26 12:50:00,87.73,87.74,87.72,87.72,169012.0,71.0707,71.0788,71.0626,71.0626,169012.0
2021-08-26 12:55:00,87.73,87.74,87.72,87.73,79594.0,71.0707,71.0788,71.0626,71.0707,79594.0
2021-08-26 13:00:00,87.74,87.74,87.72,87.73,45506.0,71.0788,71.0788,71.0626,71.0707,45506.0
2021-08-26 13:05:00,87.73,87.75,87.72,87.75,30612.0,71.0707,71.0869,71.0626,71.0869,30612.0
2021-08-26 13:10:00,87.75,87.76,87.74,87.76,325426.0,71.0869,71.095,71.0788,71.095,325426.0
2021-08-26 13:15:00,87.76,87.76,87.75,87.75,39601.0,71.095,71.095,71.0869,71.0869,39601.0
2021-08-26 13:20:00,87.75,87.76,87.71,87.72,136694.0,71.0869,71.095,71.0545,71.0626,136694.0
2021-08-26 13:25:00,87.72,87.73,87.7,87.73,269860.0,71.0626,71.0707,71.0464,71.0707,269860.0
2021-08-26 13:30:00,87.73,87.74,87.72,87.73,688462.0,71.0707,71.0788,71.0626,71.0707,688462.0
2021-08-26 13:35:00,87.73,87.74,87.72,87.72,752424.0,71.0707,71.0788,71.0626,71.0626,752424.0
2021-08-26 13:40:00,87.73,87.73,87.72,87.73,335561.0,71.0707,71.0707,71.0626,71.0707,335561.0
2021-08-26 13:45:00,87.73,87.73,87.71,87.72,78458.0,71.0707,71.0707,71.0545,71.0626,78458.0
2021-08-26 13:50:00,87.72,87.73,87.71,87.72,837358.0,71.0626,71.0707,71.0545,71.0626,837358.0
2021-08-26 13:55:00,87.72,87.72,87.71,87.72,125366.0,71.0626,71.0626,71.0545,71.0626,125366.0
2021-08-26 14:00:00,87.72,87.72,87.71,87.72,61389.0,71.0626,71.0626,71.0545,71.0626,61389.0
2021-08-26 14:05:00,87.72,87.72,87.68,87.69,105663.0,71.0626,71.0626,71.0302,71.0383,105663.0
2021-08-26 14:10:00,87.69,87.69,87.68,87.68,66589.0,71.0383,71.0383,71.0302,71.0302,66589.0
2021-08-26 14:15:00,87.69,87.69,87.68,87.68,60145.0,71.0383,71.0383,71.0302,71.0302,60145.0
2021-08-26 14:20:00,87.68,87.69,87.67,87.67,77751.0,71.0302,71.0383,71.0221,71.0221,77751.0
2021-08-26 14:25:00,87.67,87.68,87.65,87.67,226096.0,71.0221,71.0302,71.0059,71.0221,226096.0
2021-08-26 14:30:00,87.67,87.68,87.66,87.68,29438.0,71.0221,71.0302,71.014,71.0302,29438.0
2021-08-26 14:35:00,87.68,87.7,87.67,87.7,94398.0,71.0302,71.0464,71.0221,71.0464,94398.0
2021-08-26 14:40:00,87.7,87.71,87.69,87.7,116648.0,71.0464,71.0545,71.0383,71.0464,116648.0
2021-08-26 14:45:00,87.7,87.7,87.68,87.69,67777.0,71.0464,71.0464,71.0302,71.0383,67777.0
2021-08-26 14:50:00,87.69,87.69,87.68,87.69,11700.0,71.0383,71.0383,71.0302,71.0383,11700.0
2021-08-26 14:55:00,87.69,87.69,87.68,87.69,60656.0,71.0383,71.0383,71.0302,71.0383,60656.0
2021-08-26 15:00:00,87.69,87.69,87.68,87.69,34968.0,71.0383,71.0383,71.0302,71.0383,34968.0
2021-08-26 15:05:00,87.69,87.69,87.68,87.69,123952.0,71.0383,71.0383,71.0302,71.0383,123952.0
2021-08-26 15:10:00,87.69,87.69,87.67,87.67,163987.0,71.0383,71.0383,71.0221,71.0221,163987.0
2021-08-26 15:15:00,87.68,87.68,87.66,87.67,345821.0,71.0302,71.0302,71.014,71.0221,345821.0
2021-08-26 15:20:00,87.67,87.68,87.67,87.68,43670.0,71.0221,71.0302,71.0221,71.0302,43670.0
2021-08-26 15:25:00,87.67,87.68,87.66,87.67,342056.0,71.0221,71.0302,71.014,71.0221,342056.0
2021-08-26 15:30:00,87.67,87.68,87.67,87.68,48503.0,71.0221,71.0302,71.0221,71.0302,48503.0
2021-08-26 15:35:00,87.68,87.71,87.67,87.68,395148.0,71.0302,71.0545,71.0221,71.0302,395148.0
2021-08-26 15:40:00,87.69,87.69,87.68,87.68,105185.0,71.0383,71.0383,71.0302,71.0302,105185.0
2021-08-26 15:45:00,87.69,87.69,87.66,87.67,337495.0,71.0383,71.0383,71.014,71.0221,337495.0
2021-08-26 15:50:00,87.67,87.68,87.67,87.67,163492.0,71.0221,71.0302,71.0221,71.0221,163492.0
2021-08-26 15:55:00,87.67,87.7,87.67,87.69,881878.0,71.0221,71.0464,71.0221,71.0383,881878.0
2021-08-27 09:30:00,87.75,87.78,87.74,87.74,161228.0,71.0869,71.1112,71.0788,71.0788,161228.0
2021-08-27 09:35:00,87.74,87.76,87.74,87.76,176183.0,71.0788,71.095,71.0788,71.095,176183.0
2021-08-27 09:40:00,87.75,87.79,87.74,87.79,109893.0,71.0869,71.1193,71.0788,71.1193,109893.0
2021-08-27 09:45:00,87.79,87.82,87.78,87.78,267167.0,71.1193,71.1436,71.1112,71.1112,267167.0
2021-08-27 09:50:00,87.79,87.83,87.78,87.8,800622.0,71.1193,71.1517,71.1112,71.1274,800622.0
2021-08-27 09:55:00,87.8,87.8,87.77,87.79,718975.0,71.1274,71.1274,71.1031,71.1193,718975.0
2021-08-27 10:00:00,87.8,87.87,87.73,87.87,321388.0,71.1274,71.1841,71.0707,71.1841,321388.0
2021-08-27 10:05:00,87.87,87.89,87.84,87.89,263219.0,71.1841,71.2003,71.1598,71.2003,263219.0
2021-08-27 10:10:00,87.89,87.91,87.88,87.89,212160.0,71.2003,71.2165,71.1922,71.2003,212160.0
2021-08-27 10:15:00,87.89,87.91,87.88,87.91,756062.0,71.2003,71.2165,71.1922,71.2165,756062.0
2021-08-27 10:20:00,87.91,87.92,87.89,87.89,419216.0,71.2165,71.2246,71.2003,71.2003,419216.0
2021-08-27 10:25:00,87.89,87.9,87.88,87.9,237484.0,71.2003,71.2084,71.1922,71.2084,237484.0
2021-08-27 10:30:00,87.9,87.91,87.9,87.91,109727.0,71.2084,71.2165,71.2084,71.2165,109727.0
2021-08-27 10:35:00,87.91,87.91,87.87,87.88,228502.0,71.2165,71.2165,71.1841,71.1922,228502.0
2021-08-27 10:40:00,87.88,87.89,87.87,87.89,229989.0,71.1922,71.2003,71.1841,71.2003,229989.0
2021-08-27 10:45:00,87.88,87.91,87.88,87.91,782458.0,71.1922,71.2165,71.1922,71.2165,782458.0
2021-08-27 10:50:00,87.91,87.91,87.9,87.91,286198.0,71.2165,71.2165,71.2084,71.2165,286198.0
2021-08-27 10:55:00,87.91,87.91,87.9,87.91,105300.0,71.2165,71.2165,71.2084,71.2165,105300.0
2021-08-27 11:00:00,87.91,87.92,87.9,87.91,73758.0,71.2165,71.2246,71.2084,71.2165,73758.0
2021-08-27 11:05:00,87.92,87.92,87.91,87.91,84128.0,71.2246,71.2246,71.2165,71.2165,84128.0
2021-08-27 11:10:00,87.91,87.92,87.91,87.92,27755.0,71.2165,71.2246,71.2165,71.2246,27755.0
2021-08-27 11:15:00,87.92,87.92,87.91,87.91,31420.0,71.2246,71.2246,71.2165,71.2165,31420.0
2021-08-27 11:20:00,87.92,87.94,87.91,87.92,315965.0,71.2246,71.2408,71.2165,71.2246,315965.0
2021-08-27 11:25:00,87.92,87.92,87.9,87.9,93442.0,71.2246,71.2246,71.2084,71.2084,93442.0
2021-08-27 11:30:00,87.91,87.92,87.9,87.92,86005.0,71.2165,71.2246,71.2084,71.2246,86005.0
2021-08-27 11:35:00,87.92,87.92,87.91,87.92,30312.0,71.2246,71.2246,71.2165,71.2246,30312.0
2021-08-27 11:40:00,87.92,87.93,87.91,87.93,50898.0,71.2246,71.2327,71.2165,71.2327,50898.0
2021-08-27 11:45:00,87.93,87.93,87.92,87.93,390642.0,71.2327,71.2327,71.2246,71.2327,390642.0
2021-08-27 11:50:00,87.93,87.94,87.92,87.93,371084.0,71.2327,71.2408,71.2246,71.2327,371084.0
2021-08-27 11:55:00,87.93,87.94,87.93,87.93,64423.0,71.2327,71.2408,71.2327,71.2327,64423.0
2021-08-27 12:00:00,87.94,87.94,87.93,87.94,44087.0,71.2408,71.2408,71.2327,71.2408,44087.0
2021-08-27 12:05:00,87.93,87.94,87.92,87.93,66082.0,71.2327,71.2408,71.2246,71.2327,66082.0
2021-08-27 12:10:00,87.93,87.95,87.92,87.94,89224.0,71.2327,71.2489,71.2246,71.2408,89224.0
2021-08-27 12:15:00,87.94,87.95,87.93,87.95,38046.0,71.2408,71.2489,71.2327,71.2489,38046.0
2021-08-27 12:20:00,87.94,87.96,87.94,87.96,127697.0,71.2408,71.257,71.2408,71.257,127697.0
2021-08-27 12:25:00,87.96,87.96,87.95,87.96,1162738.0,71.257,71.257,71.2489,71.257,1162738.0
2021-08-27 12:30:00,87.96,87.96,87.95,87.95,123174.0,71.257,71.257,71.2489,71.2489,123174.0
2021-08-27 12:35:00,87.95,87.96,87.95,87.95,27814.0,71.2489,71.257,71.2489,71.2489,27814.0
2021-08-27 12:40:00,87.95,87.96,87.95,87.95,16973.0,71.2489,71.257,71.2489,71.2489,16973.0
2021-08-27 12:45:00,87.96,87.96,87.95,87.96,17170.0,71.257,71.257,71.2489,71.257,17170.0
2021-08-27 12:50:00,87.96,87.96,87.95,87.96,19832.0,71.257,71.257,71.2489,71.257,19832.0
2021-08-27 12:55:00,87.96,87.97,87.95,87.96,90998.0,71.257,71.2651,71.2489,71.257,90998.0
2021-08-27 13:00:00,87.96,87.97,87.95,87.97,146132.0,71.257,71.2651,71.2489,71.2651,146132.0
2021-08-27 13:05:00,87.96,87.97,87.96,87.97,13033.0,71.257,71.2651,71.257,71.2651,13033.0
2021-08-27 13:10:00,87.97,87.97,87.96,87.97,49789.0,71.2651,71.2651,71.257,71.2651,49789.0
2021-08-27 13:15:00,87.97,87.97,87.96,87.96,128523.0,71.2651,71.2651,71.257,71.257,128523.0
2021-08-27 13:20:00,87.97,87.98,87.96,87.98,90184.0,71.2651,71.2732,71.257,71.2732,90184.0
2021-08-27 13:25:00,87.98,87.98,87.97,87.98,37028.0,71.2732,71.2732,71.2651,71.2732,37028.0
2021-08-27 13:30:00,87.98,87.98,87.97,87.98,34349.0,71.2732,71.2732,71.2651,71.2732,34349.0
2021-08-27 13:35:00,87.98,87.99,87.97,87.99,193552.0,71.2732,71.2814,71.2651,71.2814,193552.0
2021-08-27 13:40:00,87.98,87.99,87.97,87.97,134871.0,71.2732,71.2814,71.2651,71.2651,134871.0
2021-08-27 13:45:00,87.98,87.98,87.97,87.98,16241.0,71.2732,71.2732,71.2651,71.2732,16241.0
2021-08-27 13:50:00,87.98,87.98,87.97,87.97,31684.0,71.2732,71.2732,71.2651,71.2651,31684.0
2021-08-27 13:55:00,87.98,87.98,87.97,87.97,38841.0,71.2732,71.2732,71.2651,71.2651,38841.0
2021-08-27 14:00:00,87.97,87.98,87.95,87.95,253116.0,71.2651,71.2732,71.2489,71.2489,253116.0
2021-08-27 14:05:00,87.95,87.96,87.94,87.95,38762.0,71.2489,71.257,71.2408,71.2489,38762.0
2021-08-27 14:10:00,87.95,87.95,87.94,87.94,69773.0,71.2489,71.2489,71.2408,71.2408,69773.0
2021-08-27 14:15:00,87.95,87.95,87.93,87.93,62981.0,71.2489,71.2489,71.2327,71.2327,62981.0
2021-08-27 14:20:00,87.94,87.94,87.93,87.93,130487.0,71.2408,71.2408,71.2327,71.2327,130487.0
2021-08-27 14:25:00,87.93,87.94,87.93,87.94,63769.0,71.2327,71.2408,71.2327,71.2408,63769.0
2021-08-27 14:30:00,87.94,87.94,87.93,87.94,38227.0,71.2408,71.2408,71.2327,71.2408,38227.0
2021-08-27 14:35:00,87.94,87.95,87.93,87.95,65437.0,71.2408,71.2489,71.2327,71.2489,65437.0
2021-08-27 14:40:00,87.95,87.95,87.94,87.94,82702.0,71.2489,71.2489,71.2408,71.2408,82702.0
2021-08-27 14:45:00,87.95,87.96,87.94,87.96,600370.0,71.2489,71.257,71.2408,71.257,600370.0
2021-08-27 14:50:00,87.96,87.97,87.95,87.97,159774.0,71.257,71.2651,71.2489,71.2651,159774.0
2021-08-27 14:55:00,87.97,87.97,87.96,87.96,37137.0,71.2651,71.2651,71.257,71.257,37137.0
2021-08-27 15:00:00,87.96,87.97,87.96,87.97,46161.0,71.257,71.2651,71.257,71.2651,46161.0
2021-08-27 15:05:00,87.97,87.97,87.96,87.97,551794.0,71.2651,71.2651,71.257,71.2651,551794.0
2021-08-27 15:10:00,87.97,87.97,87.96,87.97,19278.0,71.2651,71.2651,71.257,71.2651,19278.0
2021-08-27 15:15:00,87.97,87.98,87.96,87.96,104985.0,71.2651,71.2732,71.257,71.257,104985.0
2021-08-27 15:20:00,87.97,87.97,87.96,87.97,20106.0,71.2651,71.2651,71.257,71.2651,20106.0
2021-08-27 15:25:00,87.97,87.97,87.96,87.96,228207.0,71.2651,71.2651,71.257,71.257,228207.0
2021-08-27 15:30:00,87.96,87.97,87.95,87.95,122462.0,71.257,71.2651,71.2489,71.2489,122462.0
2021-08-27 15:35:00,87.96,87.96,87.95,87.95,235470.0,71.257,71.257,71.2489,71.2489,235470.0
2021-08-27 15:40:00,87.95,87.96,87.95,87.96,151678.0,71.2489,71.257,71.2489,71.257,151678.0
2021-08-27 15:45:00,87.95,87.97,87.95,87.96,215948.0,71.2489,71.2651,71.2489,71.257,215948.0
2021-08-27 15:50:00,87.96,87.97,87.96,87.96,259377.0,71.257,71.2651,71.257,71.257,259377.0
2021-08-27 15:55:00,87.96,87.97,87.94,87.94,808124.0,71.257,71.2651,71.2408,71.2408,808124.0
2021-08-30 09:30:00,87.98,87.99,87.96,87.97,165324.0,71.2732,71.2814,71.257,71.2651,165324.0
2021-08-30 09:35:00,87.97,87.98,87.96,87.98,62378.0,71.2651,71.2732,71.257,71.2732,62378.0
2021-08-30 09:40:00,87.98,87.98,87.96,87.97,68532.0,71.2732,71.2732,71.257,71.2651,68532.0
2021-08-30 09:45:00,87.97,87.99,87.96,87.98,71765.0,71.2651,71.2814,71.257,71.2732,71765.0
2021-08-30 09:50:00,87.98,87.99,87.97,87.99,228264.0,71.2732,71.2814,71.2651,71.2814,228264.0
2021-08-30 09:55:00,87.99,88.01,87.98,88.01,114940.0,71.2814,71.2976,71.2732,71.2976,114940.0
2021-08-30 10:00:00,88.01,88.03,88.0,88.03,159504.0,71.2976,71.3138,71.2895,71.3138,159504.0
2021-08-30 10:05:00,88.03,88.04,88.02,88.04,113177.0,71.3138,71.3219,71.3057,71.3219,113177.0
2021-08-30 10:10:00,88.03,88.04,88.01,88.01,154332.0,71.3138,71.3219,71.2976,71.2976,154332.0
2021-08-30 10:15:00,88.02,88.04,88.01,88.03,81789.0,71.3057,71.3219,71.2976,71.3138,81789.0
2021-08-30 10:20:00,88.03,88.05,88.02,88.05,92697.0,71.3138,71.33,71.3057,71.33,92697.0
2021-08-30 10:25:00,88.04,88.06,88.04,88.05,44885.0,71.3219,71.3381,71.3219,71.33,44885.0
2021-08-30 10:30:00,88.06,88.06,88.04,88.06,186968.0,71.3381,71.3381,71.3219,71.3381,186968.0
2021-08-30 10:35:00,88.06,88.06,88.05,88.06,28277.0,71.3381,71.3381,71.33,71.3381,28277.0
2021-08-30 10:40:00,88.06,88.06,88.05,88.06,101043.0,71.3381,71.3381,71.33,71.3381,101043.0
2021-08-30 10:45:00,88.06,88.08,88.05,88.08,62618.0,71.3381,71.3543,71.33,71.3543,62618.0
2021-08-30 10:50:00,88.08,88.09,88.07,88.09,101544.0,71.3543,71.3624,71.3462,71.3624,101544.0
2021-08-30 10:55:00,88.09,88.09,88.07,88.08,51137.0,71.3624,71.3624,71.3462,71.3543,51137.0
2021-08-30 11:00:00,88.08,88.08,88.07,88.08,29519.0,71.3543,71.3543,71.3462,71.3543,29519.0
2021-08-30 11:05:00,88.08,88.08,88.07,88.08,82321.0,71.3543,71.3543,71.3462,71.3543,82321.0
2021-08-30 11:10:00,88.08,88.09,88.07,88.09,115012.0,71.3543,71.3624,71.3462,71.3624,115012.0
2021-08-30 11:15:00,88.09,88.09,88.07,88.08,102011.0,71.3624,71.3624,71.3462,71.3543,102011.0
2021-08-30 11:20:00,88.08,88.08,88.07,88.08,21578.0,71.3543,71.3543,71.3462,71.3543,21578.0
2021-08-30 11:25:00,88.07,88.08,88.07,88.08,1057867.0,71.3462,71.3543,71.3462,71.3543,1057867.0
2021-08-30 11:30:00,88.08,88.1,88.07,88.09,62523.0,71.3543,71.3705,71.3462,71.3624,62523.0
2021-08-30 11:35:00,88.09,88.1,88.08,88.09,45679.0,71.3624,71.3705,71.3543,71.3624,45679.0
2021-08-30 11:40:00,88.08,88.09,88.08,88.09,48260.0,71.3543,71.3624,71.3543,71.3624,48260.0
2021-08-30 11:45:00,88.09,88.09,88.08,88.08,44509.0,71.3624,71.3624,71.3543,71.3543,44509.0
2021-08-30 11:50:00,88.08,88.09,88.08,88.08,191722.0,71.3543,71.3624,71.3543,71.3543,191722.0
2021-08-30 11:55:00,88.08,88.09,88.07,88.08,100676.0,71.3543,71.3624,71.3462,71.3543,100676.0
2021-08-30 12:00:00,88.08,88.08,88.07,88.08,281893.0,71.3543,71.3543,71.3462,71.3543,281893.0
2021-08-30 12:05:00,88.08,88.08,88.07,88.08,648010.0,71.3543,71.3543,71.3462,71.3543,648010.0
2021-08-30 12:10:00,88.08,88.08,88.07,88.08,38754.0,71.3543,71.3543,71.3462,71.3543,38754.0
2021-08-30 12:15:00,88.08,88.08,88.07,88.07,552805.0,71.3543,71.3543,71.3462,71.3462,552805.0
2021-08-30 12:20:00,88.07,88.08,88.07,88.07,75485.0,71.3462,71.3543,71.3462,71.3462,75485.0
2021-08-30 12:25:00,88.08,88.08,88.06,88.07,136490.0,71.3543,71.3543,71.3381,71.3462,136490.0
2021-08-30 12:30:00,88.06,88.07,88.05,88.06,94509.0,71.3381,71.3462,71.33,71.3381,94509.0
2021-08-30 12:35:00,88.06,88.08,88.06,88.08,40702.0,71.3381,71.3543,71.3381,71.3543,40702.0
2021-08-30 12:40:00,88.08,88.08,88.07,88.08,16048.0,71.3543,71.3543,71.3462,71.3543,16048.0
2021-08-30 12:45:00,88.08,88.08,88.07,88.08,27619.0,71.3543,71.3543,71.3462,71.3543,27619.0
2021-08-30 12:50:00,88.08,88.08,88.07,88.08,49557.0,71.3543,71.3543,71.3462,71.3543,49557.0
2021-08-30 12:55:00,88.08,88.08,88.07,88.08,13095.0,71.3543,71.3543,71.3462,71.3543,13095.0
2021-08-30 13:00:00,88.08,88.08,88.07,88.08,7722.0,71.3543,71.3543,71.3462,71.3543,7722.0
2021-08-30 13:05:00,88.08,88.09,88.07,88.09,46020.0,71.3543,71.3624,71.3462,71.3624,46020.0
2021-08-30 13:10:00,88.09,88.09,88.08,88.09,41360.0,71.3624,71.3624,71.3543,71.3624,41360.0
2021-08-30 13:15:00,88.09,88.09,88.08,88.09,25562.0,71.3624,71.3624,71.3543,71.3624,25562.0
2021-08-30 13:20:00,88.09,88.09,88.08,88.09,17992.0,71.3624,71.3624,71.3543,71.3624,17992.0
2021-08-30 13:25:00,88.09,88.09,88.08,88.09,9900.0,71.3624,71.3624,71.3543,71.3624,9900.0
2021-08-30 13:30:00,88.09,88.09,88.08,88.09,19482.0,71.3624,71.3624,71.3543,71.3624,19482.0
2021-08-30 13:35:00,88.09,88.09,88.08,88.09,16750.0,71.3624,71.3624,71.3543,71.3624,16750.0
2021-08-30 13:40:00,88.09,88.09,88.08,88.09,39731.0,71.3624,71.3624,71.3543,71.3624,39731.0
2021-08-30 13:45:00,88.09,88.09,88.08,88.09,25931.0,71.3624,71.3624,71.3543,71.3624,25931.0
2021-08-30 13:50:00,88.09,88.1,88.08,88.09,361784.0,71.3624,71.3705,71.3543,71.3624,361784.0
2021-08-30 13:55:00,88.09,88.1,88.09,88.09,248909.0,71.3624,71.3705,71.3624,71.3624,248909.0
2021-08-30 14:00:00,88.1,88.1,88.09,88.09,21583.0,71.3705,71.3705,71.3624,71.3624,21583.0
2021-08-30 14:05:00,88.1,88.1,88.09,88.09,15183.0,71.3705,71.3705,71.3624,71.3624,15183.0
2021-08-30 14:10:00,88.09,88.1,88.07,88.08,162358.0,71.3624,71.3705,71.3462,71.3543,162358.0
2021-08-30 14:15:00,88.08,88.09,88.07,88.08,25128.0,71.3543,71.3624,71.3462,71.3543,25128.0
2021-08-30 14:20:00,88.08,88.08,88.07,88.08,40949.0,71.3543,71.3543,71.3462,71.3543,40949.0
2021-08-30 14:25:00,88.08,88.08,88.07,88.08,25018.0,71.3543,71.3543,71.3462,71.3543,25018.0
2021-08-30 14:30:00,88.08,88.08,88.07,88.08,17962.0,71.3543,71.3543,71.3462,71.3543,17962.0
2021-08-30 14:35:00,88.08,88.08,88.07,88.08,48802.0,71.3543,71.3543,71.3462,71.3543,48802.0
2021-08-30 14:40:00,88.07,88.08,88.06,88.06,126095.0,71.3462,71.3543,71.3381,71.3381,126095.0
2021-08-30 14:45:00,88.07,88.07,88.06,88.07,28857.0,71.3462,71.3462,71.3381,71.3462,28857.0
2021-08-30 14:50:00,88.07,88.08,88.06,88.08,55637.0,71.3462,71.3543,71.3381,71.3543,55637.0
2021-08-30 14:55:00,88.08,88.08,88.07,88.08,33450.0,71.3543,71.3543,71.3462,71.3543,33450.0
2021-08-30 15:00:00,88.08,88.08,88.07,88.08,42541.0,71.3543,71.3543,71.3462,71.3543,42541.0
2021-08-30 15:05:00,88.08,88.09,88.07,88.09,130374.0,71.3543,71.3624,71.3462,71.3624,130374.0
2021-08-30 15:10:00,88.09,88.09,88.08,88.09,18164.0,71.3624,71.3624,71.3543,71.3624,18164.0
2021-08-30 15:15:00,88.09,88.1,88.08,88.09,284154.0,71.3624,71.3705,71.3543,71.3624,284154.0
2021-08-30 15:20:00,88.09,88.09,88.08,88.09,32702.0,71.3624,71.3624,71.3543,71.3624,32702.0
2021-08-30 15:25:00,88.09,88.09,88.08,88.09,35080.0,71.3624,71.3624,71.3543,71.3624,35080.0
2021-08-30 15:30:00,88.09,88.09,88.08,88.09,40313.0,71.3624,71.3624,71.3543,71.3624,40313.0
2021-08-30 15:35:00,88.09,88.09,88.07,88.08,143951.0,71.3624,71.3624,71.3462,71.3543,143951.0
2021-08-30 15:40:00,88.08,88.08,88.04,88.05,271157.0,71.3543,71.3543,71.3219,71.33,271157.0
2021-08-30 15:45:00,88.05,88.06,88.04,88.06,204798.0,71.33,71.3381,71.3219,71.3381,204798.0
2021-08-30 15:50:00,88.06,88.06,88.04,88.05,714775.0,71.3381,71.3381,71.3219,71.33,714775.0
2021-08-30 15:55:00,88.05,88.06,88.04,88.06,577065.0,71.33,71.3381,71.3219,71.3381,577065.0
2021-08-31 09:30:00,88.06,88.06,88.01,88.05,291073.0,71.3381,71.3381,71.2976,71.33,291073.0
2021-08-31 09:35:00,88.04,88.05,88.03,88.04,346827.0,71.3219,71.33,71.3138,71.3219,346827.0
2021-08-31 09:40:00,88.04,88.05,88.03,88.04,189483.0,71.3219,71.33,71.3138,71.3219,189483.0
2021-08-31 09:45:00,88.04,88.05,88.03,88.05,63949.0,71.3219,71.33,71.3138,71.33,63949.0
2021-08-31 09:50:00,88.05,88.05,88.01,88.02,79961.0,71.33,71.33,71.2976,71.3057,79961.0
2021-08-31 09:55:00,88.02,88.05,88.01,88.03,346129.0,71.3057,71.33,71.2976,71.3138,346129.0
2021-08-31 10:00:00,88.03,88.04,88.02,88.04,217020.0,71.3138,71.3219,71.3057,71.3219,217020.0
2021-08-31 10:05:00,88.04,88.05,88.03,88.05,93802.0,71.3219,71.33,71.3138,71.33,93802.0
2021-08-31 10:10:00,88.05,88.05,88.04,88.04,68896.0,71.33,71.33,71.3219,71.3219,68896.0
2021-08-31 10:15:00,88.05,88.06,88.03,88.06,270696.0,71.33,71.3381,71.3138,71.3381,270696.0
2021-08-31 10:20:00,88.06,88.06,88.04,88.04,220088.0,71.3381,71.3381,71.3219,71.3219,220088.0
2021-08-31 10:25:00,88.05,88.05,88.03,88.05,138083.0,71.33,71.33,71.3138,71.33,138083.0
2021-08-31 10:30:00,88.05,88.06,88.04,88.05,132208.0,71.33,71.3381,71.3219,71.33,132208.0
2021-08-31 10:35:00,88.06,88.06,88.04,88.05,91585.0,71.3381,71.3381,71.3219,71.33,91585.0
2021-08-31 10:40:00,88.04,88.05,88.04,88.04,59227.0,71.3219,71.33,71.3219,71.3219,59227.0
2021-08-31 10:45:00,88.05,88.06,88.04,88.06,66218.0,71.33,71.3381,71.3219,71.3381,66218.0
2021-08-31 10:50:00,88.05,88.06,88.04,88.04,52404.0,71.33,71.3381,71.3219,71.3219,52404.0
2021-08-31 10:55:00,88.04,88.05,88.04,88.05,67389.0,71.3219,71.33,71.3219,71.33,67389.0
2021-08-31 11:00:00,88.04,88.05,88.02,88.03,267961.0,71.3219,71.33,71.3057,71.3138,267961.0
2021-08-31 11:05:00,88.03,88.04,88.02,88.03,644613.0,71.3138,71.3219,71.3057,71.3138,644613.0
2021-08-31 11:10:00,88.03,88.04,88.02,88.04,44966.0,71.3138,71.3219,71.3057,71.3219,44966.0
2021-08-31 11:15:00,88.04,88.07,88.03,88.06,91819.0,71.3219,71.3462,71.3138,71.3381,91819.0
2021-08-31 11:20:00,88.06,88.08,88.05,88.06,172291.0,71.3381,71.3543,71.33,71.3381,172291.0
2021-08-31 11:25:00,88.06,88.07,88.05,88.06,127183.0,71.3381,71.3462,71.33,71.3381,127183.0
2021-08-31 11:30:00,88.06,88.07,88.06,88.06,34044.0,71.3381,71.3462,71.3381,71.3381,34044.0
2021-08-31 11:35:00,88.06,88.07,88.05,88.05,43153.0,71.3381,71.3462,71.33,71.33,43153.0
2021-08-31 11:40:00,88.06,88.06,88.05,88.05,24776.0,71.3381,71.3381,71.33,71.33,24776.0
2021-08-31 11:45:00,88.06,88.06,88.05,88.05,22841.0,71.3381,71.3381,71.33,71.33,22841.0
2021-08-31 11:50:00,88.06,88.06,88.05,88.05,19929.0,71.3381,71.3381,71.33,71.33,19929.0
2021-08-31 11:55:00,88.06,88.06,88.04,88.05,47750.0,71.3381,71.3381,71.3219,71.33,47750.0
2021-08-31 12:00:00,88.05,88.05,88.04,88.05,50655.0,71.33,71.33,71.3219,71.33,50655.0
2021-08-31 12:05:00,88.05,88.05,88.04,88.05,41007.0,71.33,71.33,71.3219,71.33,41007.0
2021-08-31 12:10:00,88.04,88.06,88.04,88.06,79927.0,71.3219,71.3381,71.3219,71.3381,79927.0
2021-08-31 12:15:00,88.06,88.06,88.05,88.06,44524.0,71.3381,71.3381,71.33,71.3381,44524.0
2021-08-31 12:20:00,88.06,88.06,88.05,88.06,38556.0,71.3381,71.3381,71.33,71.3381,38556.0
2021-08-31 12:25:00,88.06,88.07,88.06,88.06,118673.0,71.3381,71.3462,71.3381,71.3381,118673.0
2021-08-31 12:30:00,88.06,88.07,88.06,88.06,23432.0,71.3381,71.3462,71.3381,71.3381,23432.0
2021-08-31 12:35:00,88.06,88.07,88.05,88.05,31083.0,71.3381,71.3462,71.33,71.33,31083.0
2021-08-31 12:40:00,88.06,88.06,88.05,88.06,26515.0,71.3381,71.3381,71.33,71.3381,26515.0
2021-08-31 12:45:00,88.06,88.06,88.05,88.05,23654.0,71.3381,71.3381,71.33,71.33,23654.0
2021-08-31 12:50:00,88.06,88.06,88.05,88.05,24365.0,71.3381,71.3381,71.33,71.33,24365.0
2021-08-31 12:55:00,88.06,88.06,88.05,88.05,50215.0,71.3381,71.3381,71.33,71.33,50215.0
2021-08-31 13:00:00,88.06,88.06,88.04,88.05,89562.0,71.3381,71.3381,71.3219,71.33,89562.0
2021-08-31 13:05:00,88.05,88.05,88.02,88.03,186726.0,71.33,71.33,71.3057,71.3138,186726.0
2021-08-31 13:10:00,88.03,88.03,88.02,88.03,78005.0,71.3138,71.3138,71.3057,71.3138,78005.0
2021-08-31 13:15:00,88.03,88.05,88.02,88.03,383932.0,71.3138,71.33,71.3057,71.3138,383932.0
2021-08-31 13:20:00,88.03,88.03,88.01,88.02,217819.0,71.3138,71.3138,71.2976,71.3057,217819.0
2021-08-31 13:25:00,88.03,88.04,88.01,88.03,109249.0,71.3138,71.3219,71.2976,71.3138,109249.0
2021-08-31 13:30:00,88.04,88.04,88.02,88.02,51106.0,71.3219,71.3219,71.3057,71.3057,51106.0
2021-08-31 13:35:00,88.03,88.03,88.01,88.03,228170.0,71.3138,71.3138,71.2976,71.3138,228170.0
2021-08-31 13:40:00,88.03,88.03,88.01,88.01,77153.0,71.3138,71.3138,71.2976,71.2976,77153.0
2021-08-31 13:45:00,88.02,88.03,88.01,88.02,531498.0,71.3057,71.3138,71.2976,71.3057,531498.0
2021-08-31 13:50:00,88.02,88.04,88.01,88.03,141465.0,71.3057,71.3219,71.2976,71.3138,141465.0
2021-08-31 13:55:00,88.03,88.04,88.02,88.04,198194.0,71.3138,71.3219,71.3057,71.3219,198194.0
2021-08-31 14:00:00,88.04,88.04,88.03,88.04,168389.0,71.3219,71.3219,71.3138,71.3219,168389.0
2021-08-31 14:05:00,88.04,88.04,88.03,88.03,93990.0,71.3219,71.3219,71.3138,71.3138,93990.0
2021-08-31 14:10:00,88.04,88.04,88.02,88.03,93321.0,71.3219,71.3219,71.3057,71.3138,93321.0
2021-08-31 14:15:00,88.03,88.03,88.02,88.02,311415.0,71.3138,71.3138,71.3057,71.3057,311415.0
2021-08-31 14:20:00,88.02,88.03,88.01,88.03,130913.0,71.3057,71.3138,71.2976,71.3138,130913.0
2021-08-31 14:25:00,88.03,88.03,88.01,88.01,128376.0,71.3138,71.3138,71.2976,71.2976,128376.0
2021-08-31 14:30:00,88.01,88.02,88.0,88.02,125162.0,71.2976,71.3057,71.2895,71.3057,125162.0
2021-08-31 14:35:00,88.02,88.02,88.01,88.02,49144.0,71.3057,71.3057,71.2976,71.3057,49144.0
2021-08-31 14:40:00,88.02,88.02,88.0,88.01,148417.0,71.3057,71.3057,71.2895,71.2976,148417.0
2021-08-31 14:45:00,88.01,88.02,88.0,88.01,95564.0,71.2976,71.3057,71.2895,71.2976,95564.0
2021-08-31 14:50:00,88.01,88.02,88.0,88.02,68302.0,71.2976,71.3057,71.2895,71.3057,68302.0
2021-08-31 14:55:00,88.02,88.02,88.0,88.01,216231.0,71.3057,71.3057,71.2895,71.2976,216231.0
2021-08-31 15:00:00,88.01,88.01,88.0,88.01,63142.0,71.2976,71.2976,71.2895,71.2976,63142.0
2021-08-31 15:05:00,88.01,88.02,88.0,88.01,148123.0,71.2976,71.3057,71.2895,71.2976,148123.0
2021-08-31 15:10:00,88.01,88.02,88.0,88.01,175287.0,71.2976,71.3057,71.2895,71.2976,175287.0
2021-08-31 15:15:00,88.01,88.01,87.99,88.0,68111.0,71.2976,71.2976,71.2814,71.2895,68111.0
2021-08-31 15:20:00,88.0,88.0,87.98,87.98,62701.0,71.2895,71.2895,71.2732,71.2732,62701.0
2021-08-31 15:25:00,87.98,87.99,87.98,87.98,93312.0,71.2732,71.2814,71.2732,71.2732,93312.0
2021-08-31 15:30:00,87.98,87.99,87.97,87.98,91503.0,71.2732,71.2814,71.2651,71.2732,91503.0
2021-08-31 15:35:00,87.98,88.01,87.97,88.01,978329.0,71.2732,71.2976,71.2651,71.2976,978329.0
2021-08-31 15:40:00,88.01,88.02,88.0,88.02,262161.0,71.2976,71.3057,71.2895,71.3057,262161.0
2021-08-31 15:45:00,88.02,88.05,88.01,88.04,788133.0,71.3057,71.33,71.2976,71.3219,788133.0
2021-08-31 15:50:00,88.04,88.04,88.02,88.03,407236.0,71.3219,71.3219,71.3057,71.3138,407236.0
2021-08-31 15:55:00,88.03,88.1,88.02,88.07,1901523.0,71.3138,71.3705,71.3057,71.3462,1901523.0
2021-09-01 09:30:00,87.84,87.89,87.82,87.89,227658.0,71.3826,71.4232,71.3663,71.4232,227658.0
2021-09-01 09:35:00,87.89,87.89,87.87,87.88,578878.0,71.4232,71.4232,71.4069,71.4151,578878.0
2021-09-01 09:40:00,87.88,87.88,87.85,87.86,491281.0,71.4151,71.4151,71.3907,71.3988,491281.0
2021-09-01 09:45:00,87.86,87.87,87.85,87.87,142749.0,71.3988,71.4069,71.3907,71.4069,142749.0
2021-09-01 09:50:00,87.87,87.88,87.86,87.88,90040.0,71.4069,71.4151,71.3988,71.4151,90040.0
2021-09-01 09:55:00,87.88,87.88,87.82,87.84,350003.0,71.4151,71.4151,71.3663,71.3826,350003.0
2021-09-01 10:00:00,87.84,87.88,87.83,87.88,206682.0,71.3826,71.4151,71.3744,71.4151,206682.0
2021-09-01 10:05:00,87.87,87.88,87.86,87.88,94025.0,71.4069,71.4151,71.3988,71.4151,94025.0
2021-09-01 10:10:00,87.88,87.88,87.85,87.87,42985.0,71.4151,71.4151,71.3907,71.4069,42985.0
2021-09-01 10:15:00,87.87,87.88,87.85,87.86,46810.0,71.4069,71.4151,71.3907,71.3988,46810.0
2021-09-01 10:20:00,87.86,87.87,87.85,87.86,76336.0,71.3988,71.4069,71.3907,71.3988,76336.0
2021-09-01 10:25:00,87.86,87.86,87.83,87.84,62239.0,71.3988,71.3988,71.3744,71.3826,62239.0
2021-09-01 10:30:00,87.84,87.87,87.84,87.87,122938.0,71.3826,71.4069,71.3826,71.4069,122938.0
2021-09-01 10:35:00,87.86,87.86,87.84,87.86,49085.0,71.3988,71.3988,71.3826,71.3988,49085.0
2021-09-01 10:40:00,87.86,87.86,87.84,87.86,45997.0,71.3988,71.3988,71.3826,71.3988,45997.0
2021-09-01 10:45:00,87.86,87.87,87.85,87.86,32517.0,71.3988,71.4069,71.3907,71.3988,32517.0
2021-09-01 10:50:00,87.86,87.87,87.85,87.86,30326.0,71.3988,71.4069,71.3907,71.3988,30326.0
2021-09-01 10:55:00,87.86,87.86,87.84,87.85,40873.0,71.3988,71.3988,71.3826,71.3907,40873.0
2021-09-01 11:00:00,87.84,87.86,87.83,87.84,38285.0,71.3826,71.3988,71.3744,71.3826,38285.0
2021-09-01 11:05:00,87.84,87.86,87.83,87.86,51874.0,71.3826,71.3988,71.3744,71.3988,51874.0
2021-09-01 11:10:00,87.86,87.86,87.85,87.85,35957.0,71.3988,71.3988,71.3907,71.3907,35957.0
2021-09-01 11:15:00,87.85,87.86,87.85,87.85,83307.0,71.3907,71.3988,71.3907,71.3907,83307.0
2021-09-01 11:20:00,87.85,87.86,87.83,87.84,97014.0,71.3907,71.3988,71.3744,71.3826,97014.0
2021-09-01 11:25:00,87.84,87.84,87.83,87.84,29317.0,71.3826,71.3826,71.3744,71.3826,29317.0
2021-09-01 11:30:00,87.84,87.86,87.83,87.86,94065.0,71.3826,71.3988,71.3744,71.3988,94065.0
2021-09-01 11:35:00,87.86,87.87,87.85,87.86,356275.0,71.3988,71.4069,71.3907,71.3988,356275.0
2021-09-01 11:40:00,87.86,87.87,87.85,87.86,206428.0,71.3988,71.4069,71.3907,71.3988,206428.0
2021-09-01 11:45:00,87.86,87.87,87.84,87.84,399303.0,71.3988,71.4069,71.3826,71.3826,399303.0
2021-09-01 11:50:00,87.85,87.85,87.84,87.84,74578.0,71.3907,71.3907,71.3826,71.3826,74578.0
2021-09-01 11:55:00,87.85,87.85,87.84,87.84,39144.0,71.3907,71.3907,71.3826,71.3826,39144.0
2021-09-01 12:00:00,87.85,87.86,87.84,87.85,36005.0,71.3907,71.3988,71.3826,71.3907,36005.0
2021-09-01 12:05:00,87.85,87.87,87.85,87.86,34734.0,71.3907,71.4069,71.3907,71.3988,34734.0
2021-09-01 12:10:00,87.87,87.87,87.86,87.87,7685.0,71.4069,71.4069,71.3988,71.4069,7685.0
2021-09-01 12:15:00,87.87,87.87,87.84,87.84,247641.0,71.4069,71.4069,71.3826,71.3826,247641.0
2021-09-01 12:20:00,87.84,87.86,87.84,87.85,352187.0,71.3826,71.3988,71.3826,71.3907,352187.0
2021-09-01 12:25:00,87.86,87.86,87.84,87.85,1157245.0,71.3988,71.3988,71.3826,71.3907,1157245.0
2021-09-01 12:30:00,87.85,87.85,87.84,87.85,28566.0,71.3907,71.3907,71.3826,71.3907,28566.0
2021-09-01 12:35:00,87.84,87.86,87.84,87.85,38294.0,71.3826,71.3988,71.3826,71.3907,38294.0
2021-09-01 12:40:00,87.86,87.86,87.84,87.85,197430.0,71.3988,71.3988,71.3826,71.3907,197430.0
2021-09-01 12:45:00,87.84,87.85,87.84,87.85,1656.0,71.3826,71.3907,71.3826,71.3907,1656.0
2021-09-01 12:50:00,87.85,87.86,87.84,87.86,88783.0,71.3907,71.3988,71.3826,71.3988,88783.0
2021-09-01 12:55:00,87.86,87.86,87.85,87.86,30738.0,71.3988,71.3988,71.3907,71.3988,30738.0
2021-09-01 13:00:00,87.86,87.86,87.85,87.86,46013.0,71.3988,71.3988,71.3907,71.3988,46013.0
2021-09-01 13:05:00,87.86,87.89,87.85,87.88,239003.0,71.3988,71.4232,71.3907,71.4151,239003.0
2021-09-01 13:10:00,87.88,87.89,87.86,87.87,66641.0,71.4151,71.4232,71.3988,71.4069,66641.0
2021-09-01 13:15:00,87.87,87.9,87.85,87.89,2387065.0,71.4069,71.4313,71.3907,71.4232,2387065.0
2021-09-01 13:20:00,87.89,87.93,87.88,87.91,805982.0,71.4232,71.4557,71.4151,71.4394,805982.0
2021-09-01 13:25:00,87.91,87.91,87.89,87.89,505361.0,71.4394,71.4394,71.4232,71.4232,505361.0
2021-09-01 13:30:00,87.89,87.9,87.89,87.9,53598.0,71.4232,71.4313,71.4232,71.4313,53598.0
2021-09-01 13:35:00,87.9,87.9,87.88,87.89,67843.0,71.4313,71.4313,71.4151,71.4232,67843.0
2021-09-01 13:40:00,87.89,87.9,87.87,87.9,212739.0,71.4232,71.4313,71.4069,71.4313,212739.0
2021-09-01 13:45:00,87.9,87.91,87.89,87.91,83694.0,71.4313,71.4394,71.4232,71.4394,83694.0
2021-09-01 13:50:00,87.9,87.92,87.9,87.92,137958.0,71.4313,71.4476,71.4313,71.4476,137958.0
2021-09-01 13:55:00,87.92,87.93,87.91,87.92,203288.0,71.4476,71.4557,71.4394,71.4476,203288.0
2021-09-01 14:00:00,87.92,87.94,87.91,87.94,239790.0,71.4476,71.4638,71.4394,71.4638,239790.0
2021-09-01 14:05:00,87.94,87.95,87.93,87.95,499561.0,71.4638,71.4719,71.4557,71.4719,499561.0
2021-09-01 14:10:00,87.95,87.98,87.92,87.92,234137.0,71.4719,71.4963,71.4476,71.4476,234137.0
2021-09-01 14:15:00,87.92,87.93,87.9,87.91,395518.0,71.4476,71.4557,71.4313,71.4394,395518.0
2021-09-01 14:20:00,87.9,87.91,87.89,87.9,151558.0,71.4313,71.4394,71.4232,71.4313,151558.0
2021-09-01 14:25:00,87.9,87.9,87.89,87.9,273332.0,71.4313,71.4313,71.4232,71.4313,273332.0
2021-09-01 14:30:00,87.9,87.9,87.87,87.88,327713.0,71.4313,71.4313,71.4069,71.4151,327713.0
2021-09-01 14:35:00,87.88,87.88,87.86,87.86,315419.0,71.4151,71.4151,71.3988,71.3988,315419.0
2021-09-01 14:40:00,87.87,87.87,87.86,87.86,112403.0,71.4069,71.4069,71.3988,71.3988,112403.0
2021-09-01 14:45:00,87.86,87.87,87.85,87.86,334816.0,71.3988,71.4069,71.3907,71.3988,334816.0
2021-09-01 14:50:00,87.86,87.86,87.85,87.86,95188.0,71.3988,71.3988,71.3907,71.3988,95188.0
2021-09-01 14:55:00,87.86,87.86,87.84,87.84,159867.0,71.3988,71.3988,71.3826,71.3826,159867.0
2021-09-01 15:00:00,87.84,87.87,87.84,87.86,173036.0,71.3826,71.4069,71.3826,71.3988,173036.0
2021-09-01 15:05:00,87.86,87.87,87.85,87.85,92264.0,71.3988,71.4069,71.3907,71.3907,92264.0
2021-09-01 15:10:00,87.86,87.87,87.85,87.87,115906.0,71.3988,71.4069,71.3907,71.4069,115906.0
2021-09-01 15:15:00,87.87,87.88,87.86,87.88,484196.0,71.4069,71.4151,71.3988,71.4151,484196.0
2021-09-01 15:20:00,87.88,87.89,87.87,87.89,112529.0,71.4151,71.4232,71.4069,71.4232,112529.0
2021-09-01 15:25:00,87.89,87.89,87.87,87.88,66283.0,71.4232,71.4232,71.4069,71.4151,66283.0
2021-09-01 15:30:00,87.88,87.89,87.87,87.89,205159.0,71.4151,71.4232,71.4069,71.4232,205159.0
2021-09-01 15:35:00,87.89,87.89,87.88,87.88,40256.0,71.4232,71.4232,71.4151,71.4151,40256.0
2021-09-01 15:40:00,87.88,87.89,87.85,87.86,368353.0,71.4151,71.4232,71.3907,71.3988,368353.0
2021-09-01 15:45:00,87.86,87.88,87.86,87.87,113043.0,71.3988,71.4151,71.3988,71.4069,113043.0
2021-09-01 15:50:00,87.87,87.88,87.86,87.87,287525.0,71.4069,71.4151,71.3988,71.4069,287525.0
2021-09-01 15:55:00,87.87,87.88,87.86,87.87,724337.0,71.4069,71.4151,71.3988,71.4069,724337.0
2021-09-02 09:30:00,88.0,88.02,87.98,88.0,140422.0,71.5126,71.5288,71.4963,71.5126,140422.0
2021-09-02 09:35:00,88.0,88.01,87.95,87.97,243643.0,71.5126,71.5207,71.4719,71.4882,243643.0
2021-09-02 09:40:00,87.96,87.98,87.96,87.98,60335.0,71.4801,71.4963,71.4801,71.4963,60335.0
2021-09-02 09:45:00,87.98,88.0,87.97,88.0,155759.0,71.4963,71.5126,71.4882,71.5126,155759.0
2021-09-02 09:50:00,88.0,88.0,87.98,87.99,107145.0,71.5126,71.5126,71.4963,71.5045,107145.0
2021-09-02 09:55:00,87.98,87.99,87.97,87.99,34808.0,71.4963,71.5045,71.4882,71.5045,34808.0
2021-09-02 10:00:00,87.99,87.99,87.97,87.98,189240.0,71.5045,71.5045,71.4882,71.4963,189240.0
2021-09-02 10:05:00,87.98,88.0,87.97,87.98,565835.0,71.4963,71.5126,71.4882,71.4963,565835.0
2021-09-02 10:10:00,87.98,87.99,87.95,87.97,204196.0,71.4963,71.5045,71.4719,71.4882,204196.0
2021-09-02 10:15:00,87.97,87.98,87.96,87.97,610947.0,71.4882,71.4963,71.4801,71.4882,610947.0
2021-09-02 10:20:00,87.97,87.97,87.96,87.97,147894.0,71.4882,71.4882,71.4801,71.4882,147894.0
2021-09-02 10:25:00,87.97,87.97,87.96,87.97,132550.0,71.4882,71.4882,71.4801,71.4882,132550.0
2021-09-02 10:30:00,87.96,87.97,87.96,87.96,62178.0,71.4801,71.4882,71.4801,71.4801,62178.0
2021-09-02 10:35:00,87.97,87.97,87.94,87.95,55680.0,71.4882,71.4882,71.4638,71.4719,55680.0
2021-09-02 10:40:00,87.95,87.98,87.93,87.98,152545.0,71.4719,71.4963,71.4557,71.4963,152545.0
2021-09-02 10:45:00,87.97,87.98,87.96,87.97,51158.0,71.4882,71.4963,71.4801,71.4882,51158.0
2021-09-02 10:50:00,87.97,87.98,87.96,87.97,84640.0,71.4882,71.4963,71.4801,71.4882,84640.0
2021-09-02 10:55:00,87.96,87.97,87.96,87.97,46366.0,71.4801,71.4882,71.4801,71.4882,46366.0
2021-09-02 11:00:00,87.96,87.98,87.96,87.98,19476.0,71.4801,71.4963,71.4801,71.4963,19476.0
2021-09-02 11:05:00,87.97,87.98,87.96,87.96,78356.0,71.4882,71.4963,71.4801,71.4801,78356.0
2021-09-02 11:10:00,87.97,87.99,87.96,87.98,158456.0,71.4882,71.5045,71.4801,71.4963,158456.0
2021-09-02 11:15:00,87.99,88.0,87.98,88.0,26865.0,71.5045,71.5126,71.4963,71.5126,26865.0
2021-09-02 11:20:00,88.0,88.0,87.98,87.98,124153.0,71.5126,71.5126,71.4963,71.4963,124153.0
2021-09-02 11:25:00,87.98,87.99,87.98,87.99,7046.0,71.4963,71.5045,71.4963,71.5045,7046.0
2021-09-02 11:30:00,87.98,87.99,87.98,87.99,65831.0,71.4963,71.5045,71.4963,71.5045,65831.0
2021-09-02 11:35:00,87.98,88.0,87.98,87.99,148421.0,71.4963,71.5126,71.4963,71.5045,148421.0
2021-09-02 11:40:00,87.99,88.0,87.98,88.0,113540.0,71.5045,71.5126,71.4963,71.5126,113540.0
2021-09-02 11:45:00,88.0,88.01,87.99,88.01,50516.0,71.5126,71.5207,71.5045,71.5207,50516.0
2021-09-02 11:50:00,88.01,88.01,87.99,87.99,325701.0,71.5207,71.5207,71.5045,71.5045,325701.0
2021-09-02 11:55:00,87.99,88.0,87.99,87.99,179431.0,71.5045,71.5126,71.5045,71.5045,179431.0
2021-09-02 12:00:00,87.99,88.0,87.98,87.99,20637.0,71.5045,71.5126,71.4963,71.5045,20637.0
2021-09-02 12:05:00,87.98,87.99,87.97,87.97,144150.0,71.4963,71.5045,71.4882,71.4882,144150.0
2021-09-02 12:10:00,87.98,87.98,87.97,87.98,109838.0,71.4963,71.4963,71.4882,71.4963,109838.0
2021-09-02 12:15:00,87.98,87.98,87.96,87.97,134441.0,71.4963,71.4963,71.4801,71.4882,134441.0
2021-09-02 12:20:00,87.97,87.99,87.97,87.98,289875.0,71.4882,71.5045,71.4882,71.4963,289875.0
2021-09-02 12:25:00,87.98,87.99,87.98,87.98,65325.0,71.4963,71.5045,71.4963,71.4963,65325.0
2021-09-02 12:30:00,87.98,87.99,87.97,87.97,42184.0,71.4963,71.5045,71.4882,71.4882,42184.0
2021-09-02 12:35:00,87.98,87.98,87.96,87.97,98554.0,71.4963,71.4963,71.4801,71.4882,98554.0
2021-09-02 12:40:00,87.97,87.99,87.97,87.99,62246.0,71.4882,71.5045,71.4882,71.5045,62246.0
2021-09-02 12:45:00,87.98,87.99,87.97,87.98,21750.0,71.4963,71.5045,71.4882,71.4963,21750.0
2021-09-02 12:50:00,87.98,88.01,87.98,88.01,101210.0,71.4963,71.5207,71.4963,71.5207,101210.0
2021-09-02 12:55:00,88.01,88.01,88.0,88.01,4328.0,71.5207,71.5207,71.5126,71.5207,4328.0
2021-09-02 13:00:00,88.01,88.01,88.0,88.01,37943.0,71.5207,71.5207,71.5126,71.5207,37943.0
2021-09-02 13:05:00,88.01,88.01,88.0,88.01,4002.0,71.5207,71.5207,71.5126,71.5207,4002.0
2021-09-02 13:10:00,88.0,88.0,87.99,88.0,68017.0,71.5126,71.5126,71.5045,71.5126,68017.0
2021-09-02 13:15:00,87.99,88.0,87.98,87.98,60137.0,71.5045,71.5126,71.4963,71.4963,60137.0
2021-09-02 13:20:00,87.98,87.99,87.97,87.98,22873.0,71.4963,71.5045,71.4882,71.4963,22873.0
2021-09-02 13:25:00,87.97,87.98,87.97,87.97,599180.0,71.4882,71.4963,71.4882,71.4882,599180.0
2021-09-02 13:30:00,87.98,87.98,87.97,87.98,168991.0,71.4963,71.4963,71.4882,71.4963,168991.0
2021-09-02 13:35:00,87.98,87.98,87.97,87.98,105157.0,71.4963,71.4963,71.4882,71.4963,105157.0
2021-09-02 13:40:00,87.98,87.98,87.96,87.97,104302.0,71.4963,71.4963,71.4801,71.4882,104302.0
2021-09-02 13:45:00,87.97,87.97,87.95,87.96,269281.0,71.4882,71.4882,71.4719,71.4801,269281.0
2021-09-02 13:50:00,87.97,87.97,87.96,87.96,141044.0,71.4882,71.4882,71.4801,71.4801,141044.0
2021-09-02 13:55:00,87.97,87.97,87.95,87.95,30818.0,71.4882,71.4882,71.4719,71.4719,30818.0
2021-09-02 14:00:00,87.95,87.96,87.94,87.95,120921.0,71.4719,71.4801,71.4638,71.4719,120921.0
2021-09-02 14:05:00,87.95,87.95,87.94,87.95,30453.0,71.4719,71.4719,71.4638,71.4719,30453.0
2021-09-02 14:10:00,87.95,87.95,87.94,87.95,124831.0,71.4719,71.4719,71.4638,71.4719,124831.0
2021-09-02 14:15:00,87.95,87.96,87.94,87.96,118427.0,71.4719,71.4801,71.4638,71.4801,118427.0
2021-09-02 14:20:00,87.96,87.96,87.95,87.96,9515.0,71.4801,71.4801,71.4719,71.4801,9515.0
2021-09-02 14:25:00,87.95,87.96,87.95,87.95,14613.0,71.4719,71.4801,71.4719,71.4719,14613.0
2021-09-02 14:30:00,87.95,87.97,87.95,87.97,29994.0,71.4719,71.4882,71.4719,71.4882,29994.0
2021-09-02 14:35:00,87.97,87.97,87.95,87.97,81117.0,71.4882,71.4882,71.4719,71.4882,81117.0
2021-09-02 14:40:00,87.97,87.97,87.96,87.96,14194.0,71.4882,71.4882,71.4801,71.4801,14194.0
2021-09-02 14:45:00,87.97,87.97,87.96,87.97,17132.0,71.4882,71.4882,71.4801,71.4882,17132.0
2021-09-02 14:50:00,87.97,87.98,87.97,87.98,32404.0,71.4882,71.4963,71.4882,71.4963,32404.0
2021-09-02 14:55:00,87.98,87.99,87.97,87.99,44652.0,71.4963,71.5045,71.4882,71.5045,44652.0
2021-09-02 15:00:00,87.99,87.99,87.98,87.98,22944.0,71.5045,71.5045,71.4963,71.4963,22944.0
2021-09-02 15:05:00,87.98,87.99,87.97,87.98,196123.0,71.4963,71.5045,71.4882,71.4963,196123.0
2021-09-02 15:10:00,87.98,87.98,87.97,87.98,47163.0,71.4963,71.4963,71.4882,71.4963,47163.0
2021-09-02 15:15:00,87.98,87.98,87.97,87.98,39608.0,71.4963,71.4963,71.4882,71.4963,39608.0
2021-09-02 15:20:00,87.98,87.98,87.97,87.97,30549.0,71.4963,71.4963,71.4882,71.4882,30549.0
2021-09-02 15:25:00,87.97,87.98,87.95,87.95,172080.0,71.4882,71.4963,71.4719,71.4719,172080.0
2021-09-02 15:30:00,87.95,87.97,87.95,87.96,58133.0,71.4719,71.4882,71.4719,71.4801,58133.0
2021-09-02 15:35:00,87.97,87.97,87.96,87.97,45210.0,71.4882,71.4882,71.4801,71.4882,45210.0
2021-09-02 15:40:00,87.96,87.97,87.96,87.97,130868.0,71.4801,71.4882,71.4801,71.4882,130868.0
2021-09-02 15:45:00,87.96,87.97,87.95,87.95,259890.0,71.4801,71.4882,71.4719,71.4719,259890.0
2021-09-02 15:50:00,87.96,87.97,87.95,87.97,185160.0,71.4801,71.4882,71.4719,71.4882,185160.0
2021-09-02 15:55:00,87.97,87.99,87.95,87.98,1456415.0,71.4882,71.5045,71.4719,71.4963,1456415.0
2021-09-03 09:30:00,87.96,87.99,87.94,87.95,219790.0,71.4801,71.5045,71.4638,71.4719,219790.0
2021-09-03 09:35:00,87.94,87.95,87.93,87.95,93104.0,71.4638,71.4719,71.4557,71.4719,93104.0
2021-09-03 09:40:00,87.95,87.95,87.93,87.93,64699.0,71.4719,71.4719,71.4557,71.4557,64699.0
2021-09-03 09:45:00,87.94,87.95,87.91,87.93,358713.0,71.4638,71.4719,71.4394,71.4557,358713.0
2021-09-03 09:50:00,87.93,87.93,87.89,87.91,530807.0,71.4557,71.4557,71.4232,71.4394,530807.0
2021-09-03 09:55:00,87.92,87.96,87.91,87.95,130874.0,71.4476,71.4801,71.4394,71.4719,130874.0
2021-09-03 10:00:00,87.95,87.97,87.94,87.95,544759.0,71.4719,71.4882,71.4638,71.4719,544759.0
2021-09-03 10:05:00,87.95,87.96,87.93,87.94,129727.0,71.4719,71.4801,71.4557,71.4638,129727.0
2021-09-03 10:10:00,87.94,87.96,87.94,87.96,149653.0,71.4638,71.4801,71.4638,71.4801,149653.0
2021-09-03 10:15:00,87.95,87.96,87.95,87.95,158178.0,71.4719,71.4801,71.4719,71.4719,158178.0
2021-09-03 10:20:00,87.95,87.95,87.94,87.94,33657.0,71.4719,71.4719,71.4638,71.4638,33657.0
2021-09-03 10:25:00,87.95,87.95,87.92,87.92,93433.0,71.4719,71.4719,71.4476,71.4476,93433.0
2021-09-03 10:30:00,87.93,87.95,87.92,87.95,31297.0,71.4557,71.4719,71.4476,71.4719,31297.0
2021-09-03 10:35:00,87.94,87.95,87.92,87.93,37990.0,71.4638,71.4719,71.4476,71.4557,37990.0
2021-09-03 10:40:00,87.92,87.93,87.91,87.93,30727.0,71.4476,71.4557,71.4394,71.4557,30727.0
2021-09-03 10:45:00,87.93,87.93,87.92,87.92,15107.0,71.4557,71.4557,71.4476,71.4476,15107.0
2021-09-03 10:50:00,87.93,87.94,87.92,87.94,27455.0,71.4557,71.4638,71.4476,71.4638,27455.0
2021-09-03 10:55:00,87.94,87.95,87.93,87.95,28901.0,71.4638,71.4719,71.4557,71.4719,28901.0
2021-09-03 11:00:00,87.95,87.95,87.94,87.94,141715.0,71.4719,71.4719,71.4638,71.4638,141715.0
2021-09-03 11:05:00,87.94,87.95,87.94,87.95,41249.0,71.4638,71.4719,71.4638,71.4719,41249.0
2021-09-03 11:10:00,87.95,87.95,87.94,87.95,7633.0,71.4719,71.4719,71.4638,71.4719,7633.0
2021-09-03 11:15:00,87.95,87.95,87.94,87.95,16688.0,71.4719,71.4719,71.4638,71.4719,16688.0
2021-09-03 11:20:00,87.95,87.96,87.94,87.96,99685.0,71.4719,71.4801,71.4638,71.4801,99685.0
2021-09-03 11:25:00,87.95,87.97,87.95,87.95,201312.0,71.4719,71.4882,71.4719,71.4719,201312.0
2021-09-03 11:30:00,87.95,87.96,87.94,87.95,33158.0,71.4719,71.4801,71.4638,71.4719,33158.0
2021-09-03 11:35:00,87.95,87.95,87.94,87.94,12879.0,71.4719,71.4719,71.4638,71.4638,12879.0
2021-09-03 11:40:00,87.94,87.94,87.93,87.94,38438.0,71.4638,71.4638,71.4557,71.4638,38438.0
2021-09-03 11:45:00,87.94,87.94,87.93,87.94,2512.0,71.4638,71.4638,71.4557,71.4638,2512.0
2021-09-03 11:50:00,87.94,87.95,87.93,87.94,83765.0,71.4638,71.4719,71.4557,71.4638,83765.0
2021-09-03 11:55:00,87.95,87.95,87.93,87.94,18888.0,71.4719,71.4719,71.4557,71.4638,18888.0
2021-09-03 12:00:00,87.94,87.94,87.92,87.93,21752.0,71.4638,71.4638,71.4476,71.4557,21752.0
2021-09-03 12:05:00,87.93,87.94,87.92,87.94,8669.0,71.4557,71.4638,71.4476,71.4638,8669.0
2021-09-03 12:10:00,87.94,87.94,87.93,87.94,11440.0,71.4638,71.4638,71.4557,71.4638,11440.0
2021-09-03 12:15:00,87.94,87.94,87.93,87.94,6893.0,71.4638,71.4638,71.4557,71.4638,6893.0
2021-09-03 12:20:00,87.93,87.96,87.93,87.95,74552.0,71.4557,71.4801,71.4557,71.4719,74552.0
2021-09-03 12:25:00,87.95,87.96,87.95,87.96,6841.0,71.4719,71.4801,71.4719,71.4801,6841.0
2021-09-03 12:30:00,87.96,87.97,87.95,87.96,192637.0,71.4801,71.4882,71.4719,71.4801,192637.0
2021-09-03 12:35:00,87.95,87.97,87.95,87.97,15114.0,71.4719,71.4882,71.4719,71.4882,15114.0
2021-09-03 12:40:00,87.97,87.98,87.96,87.98,69702.0,71.4882,71.4963,71.4801,71.4963,69702.0
2021-09-03 12:45:00,87.97,87.98,87.96,87.97,210037.0,71.4882,71.4963,71.4801,71.4882,210037.0
2021-09-03 12:50:00,87.97,87.97,87.96,87.97,7851.0,71.4882,71.4882,71.4801,71.4882,7851.0
2021-09-03 12:55:00,87.97,87.97,87.96,87.97,5873.0,71.4882,71.4882,71.4801,71.4882,5873.0
2021-09-03 13:00:00,87.97,87.98,87.96,87.98,93268.0,71.4882,71.4963,71.4801,71.4963,93268.0
2021-09-03 13:05:00,87.97,87.99,87.97,87.99,83251.0,71.4882,71.5045,71.4882,71.5045,83251.0
2021-09-03 13:10:00,87.99,87.99,87.98,87.98,6450.0,71.5045,71.5045,71.4963,71.4963,6450.0
2021-09-03 13:15:00,87.98,87.99,87.98,87.98,9495.0,71.4963,71.5045,71.4963,71.4963,9495.0
2021-09-03 13:20:00,87.98,87.99,87.98,87.98,15208.0,71.4963,71.5045,71.4963,71.4963,15208.0
2021-09-03 13:25:00,87.98,87.99,87.98,87.98,97174.0,71.4963,71.5045,71.4963,71.4963,97174.0
2021-09-03 13:30:00,87.98,87.99,87.98,87.98,19351.0,71.4963,71.5045,71.4963,71.4963,19351.0
2021-09-03 13:35:00,87.98,87.99,87.98,87.98,10857.0,71.4963,71.5045,71.4963,71.4963,10857.0
2021-09-03 13:40:00,87.98,87.99,87.98,87.98,14515.0,71.4963,71.5045,71.4963,71.4963,14515.0
2021-09-03 13:45:00,87.98,87.99,87.98,87.99,11975.0,71.4963,71.5045,71.4963,71.5045,11975.0
2021-09-03 13:50:00,87.99,87.99,87.98,87.99,11747.0,71.5045,71.5045,71.4963,71.5045,11747.0
2021-09-03 13:55:00,87.98,87.99,87.98,87.99,18621.0,71.4963,71.5045,71.4963,71.5045,18621.0
2021-09-03 14:00:00,87.99,87.99,87.98,87.98,8516.0,71.5045,71.5045,71.4963,71.4963,8516.0
2021-09-03 14:05:00,87.98,87.99,87.98,87.98,4941.0,71.4963,71.5045,71.4963,71.4963,4941.0
2021-09-03 14:10:00,87.99,87.99,87.98,87.98,3744.0,71.5045,71.5045,71.4963,71.4963,3744.0
2021-09-03 14:15:00,87.98,87.99,87.98,87.98,3813.0,71.4963,71.5045,71.4963,71.4963,3813.0
2021-09-03 14:20:00,87.98,88.0,87.98,88.0,79534.0,71.4963,71.5126,71.4963,71.5126,79534.0
2021-09-03 14:25:00,88.0,88.01,87.99,88.01,52360.0,71.5126,71.5207,71.5045,71.5207,52360.0
2021-09-03 14:30:00,88.01,88.01,88.0,88.01,69023.0,71.5207,71.5207,71.5126,71.5207,69023.0
2021-09-03 14:35:00,88.01,88.01,88.0,88.01,2902.0,71.5207,71.5207,71.5126,71.5207,2902.0
2021-09-03 14:40:00,88.01,88.01,88.0,88.01,86065.0,71.5207,71.5207,71.5126,71.5207,86065.0
2021-09-03 14:45:00,88.01,88.01,88.0,88.01,50776.0,71.5207,71.5207,71.5126,71.5207,50776.0
2021-09-03 14:50:00,88.01,88.01,88.0,88.01,11436.0,71.5207,71.5207,71.5126,71.5207,11436.0
2021-09-03 14:55:00,88.01,88.02,88.0,88.02,42674.0,71.5207,71.5288,71.5126,71.5288,42674.0
2021-09-03 15:00:00,88.02,88.02,88.01,88.02,4851.0,71.5288,71.5288,71.5207,71.5288,4851.0
2021-09-03 15:05:00,88.02,88.02,88.01,88.02,5899.0,71.5288,71.5288,71.5207,71.5288,5899.0
2021-09-03 15:10:00,88.02,88.02,88.01,88.02,80754.0,71.5288,71.5288,71.5207,71.5288,80754.0
2021-09-03 15:15:00,88.02,88.02,88.01,88.02,5075.0,71.5288,71.5288,71.5207,71.5288,5075.0
2021-09-03 15:20:00,88.02,88.03,88.01,88.03,84577.0,71.5288,71.537,71.5207,71.537,84577.0
2021-09-03 15:25:00,88.03,88.03,88.02,88.03,9678.0,71.537,71.537,71.5288,71.537,9678.0
2021-09-03 15:30:00,88.03,88.03,88.02,88.03,48438.0,71.537,71.537,71.5288,71.537,48438.0
2021-09-03 15:35:00,88.03,88.04,88.02,88.02,165766.0,71.537,71.5451,71.5288,71.5288,165766.0
2021-09-03 15:40:00,88.03,88.03,88.01,88.02,95859.0,71.537,71.537,71.5207,71.5288,95859.0
2021-09-03 15:45:00,88.01,88.02,88.01,88.02,37479.0,71.5207,71.5288,71.5207,71.5288,37479.0
2021-09-03 15:50:00,88.02,88.02,88.01,88.02,150665.0,71.5288,71.5288,71.5207,71.5288,150665.0
2021-09-03 15:55:00,88.02,88.02,88.0,88.01,382829.0,71.5288,71.5288,71.5126,71.5207,382829.0
2021-09-07 09:30:00,87.99,87.99,87.96,87.96,155252.0,71.5045,71.5045,71.4801,71.4801,155252.0
2021-09-07 09:35:00,87.97,87.97,87.94,87.95,188677.0,71.4882,71.4882,71.4638,71.4719,188677.0
2021-09-07 09:40:00,87.95,87.96,87.94,87.95,109075.0,71.4719,71.4801,71.4638,71.4719,109075.0
2021-09-07 09:45:00,87.96,87.96,87.92,87.93,295059.0,71.4801,71.4801,71.4476,71.4557,295059.0
2021-09-07 09:50:00,87.94,87.94,87.91,87.92,130213.0,71.4638,71.4638,71.4394,71.4476,130213.0
2021-09-07 09:55:00,87.92,87.93,87.91,87.92,670457.0,71.4476,71.4557,71.4394,71.4476,670457.0
2021-09-07 10:00:00,87.92,87.93,87.92,87.92,56842.0,71.4476,71.4557,71.4476,71.4476,56842.0
2021-09-07 10:05:00,87.92,87.93,87.88,87.9,469727.0,71.4476,71.4557,71.4151,71.4313,469727.0
2021-09-07 10:10:00,87.89,87.9,87.87,87.87,79904.0,71.4232,71.4313,71.4069,71.4069,79904.0
2021-09-07 10:15:00,87.87,87.88,87.86,87.86,405664.0,71.4069,71.4151,71.3988,71.3988,405664.0
2021-09-07 10:20:00,87.87,87.87,87.86,87.87,27256.0,71.4069,71.4069,71.3988,71.4069,27256.0
2021-09-07 10:25:00,87.87,87.87,87.85,87.86,180905.0,71.4069,71.4069,71.3907,71.3988,180905.0
2021-09-07 10:30:00,87.87,87.87,87.86,87.87,198214.0,71.4069,71.4069,71.3988,71.4069,198214.0
2021-09-07 10:35:00,87.86,87.87,87.86,87.87,62968.0,71.3988,71.4069,71.3988,71.4069,62968.0
2021-09-07 10:40:00,87.86,87.87,87.86,87.87,46242.0,71.3988,71.4069,71.3988,71.4069,46242.0
2021-09-07 10:45:00,87.87,87.88,87.86,87.86,522257.0,71.4069,71.4151,71.3988,71.3988,522257.0
2021-09-07 10:50:00,87.87,87.87,87.86,87.87,48578.0,71.4069,71.4069,71.3988,71.4069,48578.0
2021-09-07 10:55:00,87.87,87.88,87.86,87.87,113144.0,71.4069,71.4151,71.3988,71.4069,113144.0
2021-09-07 11:00:00,87.88,87.88,87.86,87.86,148300.0,71.4151,71.4151,71.3988,71.3988,148300.0
2021-09-07 11:05:00,87.86,87.87,87.85,87.86,115078.0,71.3988,71.4069,71.3907,71.3988,115078.0
2021-09-07 11:10:00,87.86,87.86,87.85,87.86,113998.0,71.3988,71.3988,71.3907,71.3988,113998.0
2021-09-07 11:15:00,87.86,87.86,87.84,87.86,179924.0,71.3988,71.3988,71.3826,71.3988,179924.0
2021-09-07 11:20:00,87.86,87.86,87.85,87.86,13609.0,71.3988,71.3988,71.3907,71.3988,13609.0
2021-09-07 11:25:00,87.85,87.86,87.84,87.86,74650.0,71.3907,71.3988,71.3826,71.3988,74650.0
2021-09-07 11:30:00,87.86,87.88,87.86,87.87,247525.0,71.3988,71.4151,71.3988,71.4069,247525.0
2021-09-07 11:35:00,87.88,87.88,87.87,87.88,37725.0,71.4151,71.4151,71.4069,71.4151,37725.0
2021-09-07 11:40:00,87.87,87.88,87.87,87.88,13859.0,71.4069,71.4151,71.4069,71.4151,13859.0
2021-09-07 11:45:00,87.88,87.88,87.86,87.87,31078.0,71.4151,71.4151,71.3988,71.4069,31078.0
2021-09-07 11:50:00,87.87,87.87,87.85,87.86,38183.0,71.4069,71.4069,71.3907,71.3988,38183.0
2021-09-07 11:55:00,87.86,87.86,87.85,87.85,39744.0,71.3988,71.3988,71.3907,71.3907,39744.0
2021-09-07 12:00:00,87.86,87.87,87.85,87.87,20704.0,71.3988,71.4069,71.3907,71.4069,20704.0
2021-09-07 12:05:00,87.87,87.88,87.86,87.87,77134.0,71.4069,71.4151,71.3988,71.4069,77134.0
2021-09-07 12:10:00,87.87,87.88,87.86,87.87,104113.0,71.4069,71.4151,71.3988,71.4069,104113.0
2021-09-07 12:15:00,87.87,87.88,87.86,87.88,24173.0,71.4069,71.4151,71.3988,71.4151,24173.0
2021-09-07 12:20:00,87.87,87.88,87.86,87.87,39924.0,71.4069,71.4151,71.3988,71.4069,39924.0
2021-09-07 12:25:00,87.87,87.88,87.86,87.88,36773.0,71.4069,71.4151,71.3988,71.4151,36773.0
2021-09-07 12:30:00,87.88,87.88,87.87,87.87,7969.0,71.4151,71.4151,71.4069,71.4069,7969.0
2021-09-07 12:35:00,87.87,87.88,87.86,87.86,20013.0,71.4069,71.4151,71.3988,71.3988,20013.0
2021-09-07 12:40:00,87.87,87.88,87.86,87.88,23858.0,71.4069,71.4151,71.3988,71.4151,23858.0
2021-09-07 12:45:00,87.88,87.89,87.87,87.88,247879.0,71.4151,71.4232,71.4069,71.4151,247879.0
2021-09-07 12:50:00,87.88,87.88,87.87,87.88,53841.0,71.4151,71.4151,71.4069,71.4151,53841.0
2021-09-07 12:55:00,87.88,87.88,87.86,87.86,103145.0,71.4151,71.4151,71.3988,71.3988,103145.0
2021-09-07 13:00:00,87.86,87.87,87.86,87.86,71111.0,71.3988,71.4069,71.3988,71.3988,71111.0
2021-09-07 13:05:00,87.86,87.87,87.85,87.87,55935.0,71.3988,71.4069,71.3907,71.4069,55935.0
2021-09-07 13:10:00,87.87,87.87,87.86,87.87,89280.0,71.4069,71.4069,71.3988,71.4069,89280.0
2021-09-07 13:15:00,87.87,87.88,87.86,87.88,18103.0,71.4069,71.4151,71.3988,71.4151,18103.0
2021-09-07 13:20:00,87.88,87.88,87.86,87.87,39808.0,71.4151,71.4151,71.3988,71.4069,39808.0
2021-09-07 13:25:00,87.87,87.87,87.86,87.86,15594.0,71.4069,71.4069,71.3988,71.3988,15594.0
2021-09-07 13:30:00,87.87,87.87,87.86,87.87,17509.0,71.4069,71.4069,71.3988,71.4069,17509.0
2021-09-07 13:35:00,87.87,87.87,87.86,87.87,18110.0,71.4069,71.4069,71.3988,71.4069,18110.0
2021-09-07 13:40:00,87.87,87.87,87.86,87.86,8971.0,71.4069,71.4069,71.3988,71.3988,8971.0
2021-09-07 13:45:00,87.87,87.87,87.86,87.86,58239.0,71.4069,71.4069,71.3988,71.3988,58239.0
2021-09-07 13:50:00,87.86,87.87,87.86,87.87,35503.0,71.3988,71.4069,71.3988,71.4069,35503.0
2021-09-07 13:55:00,87.86,87.87,87.86,87.86,12150.0,71.3988,71.4069,71.3988,71.3988,12150.0
2021-09-07 14:00:00,87.86,87.86,87.85,87.85,39921.0,71.3988,71.3988,71.3907,71.3907,39921.0
2021-09-07 14:05:00,87.85,87.86,87.85,87.85,44625.0,71.3907,71.3988,71.3907,71.3907,44625.0
2021-09-07 14:10:00,87.86,87.86,87.85,87.86,25983.0,71.3988,71.3988,71.3907,71.3988,25983.0
2021-09-07 14:15:00,87.86,87.86,87.84,87.84,121348.0,71.3988,71.3988,71.3826,71.3826,121348.0
2021-09-07 14:20:00,87.84,87.85,87.84,87.85,104433.0,71.3826,71.3907,71.3826,71.3907,104433.0
2021-09-07 14:25:00,87.84,87.85,87.84,87.84,87506.0,71.3826,71.3907,71.3826,71.3826,87506.0
2021-09-07 14:30:00,87.84,87.86,87.84,87.86,157925.0,71.3826,71.3988,71.3826,71.3988,157925.0
2021-09-07 14:35:00,87.85,87.86,87.85,87.86,26597.0,71.3907,71.3988,71.3907,71.3988,26597.0
2021-09-07 14:40:00,87.86,87.86,87.85,87.85,42639.0,71.3988,71.3988,71.3907,71.3907,42639.0
2021-09-07 14:45:00,87.85,87.86,87.85,87.86,51091.0,71.3907,71.3988,71.3907,71.3988,51091.0
2021-09-07 14:50:00,87.85,87.86,87.85,87.86,54863.0,71.3907,71.3988,71.3907,71.3988,54863.0
2021-09-07 14:55:00,87.86,87.86,87.85,87.86,72359.0,71.3988,71.3988,71.3907,71.3988,72359.0
2021-09-07 15:00:00,87.86,87.86,87.85,87.86,27593.0,71.3988,71.3988,71.3907,71.3988,27593.0
2021-09-07 15:05:00,87.86,87.87,87.86,87.87,176449.0,71.3988,71.4069,71.3988,71.4069,176449.0
2021-09-07 15:10:00,87.87,87.87,87.86,87.87,42945.0,71.4069,71.4069,71.3988,71.4069,42945.0
2021-09-07 15:15:00,87.86,87.87,87.85,87.86,61047.0,71.3988,71.4069,71.3907,71.3988,61047.0
2021-09-07 15:20:00,87.86,87.86,87.85,87.86,33802.0,71.3988,71.3988,71.3907,71.3988,33802.0
2021-09-07 15:25:00,87.86,87.86,87.84,87.85,60219.0,71.3988,71.3988,71.3826,71.3907,60219.0
2021-09-07 15:30:00,87.85,87.85,87.84,87.85,30630.0,71.3907,71.3907,71.3826,71.3907,30630.0
2021-09-07 15:35:00,87.85,87.85,87.83,87.84,757540.0,71.3907,71.3907,71.3744,71.3826,757540.0
2021-09-07 15:40:00,87.84,87.84,87.81,87.81,271718.0,71.3826,71.3826,71.3582,71.3582,271718.0
2021-09-07 15:45:00,87.81,87.82,87.8,87.81,409423.0,71.3582,71.3663,71.35,71.3582,409423.0
2021-09-07 15:50:00,87.81,87.82,87.78,87.78,474410.0,71.3582,71.3663,71.3338,71.3338,474410.0
2021-09-07 15:55:00,87.79,87.8,87.77,87.79,697900.0,71.3419,71.35,71.3257,71.3419,697900.0
2021-09-08 09:30:00,87.79,87.8,87.74,87.76,441984.0,71.3419,71.35,71.3013,71.3175,441984.0
2021-09-08 09:35:00,87.75,87.8,87.75,87.8,262874.0,71.3094,71.35,71.3094,71.35,262874.0
2021-09-08 09:40:00,87.8,87.8,87.78,87.79,64084.0,71.35,71.35,71.3338,71.3419,64084.0
2021-09-08 09:45:00,87.79,87.8,87.78,87.79,327284.0,71.3419,71.35,71.3338,71.3419,327284.0
2021-09-08 09:50:00,87.79,87.81,87.78,87.81,362977.0,71.3419,71.3582,71.3338,71.3582,362977.0
2021-09-08 09:55:00,87.81,87.82,87.8,87.81,139554.0,71.3582,71.3663,71.35,71.3582,139554.0
2021-09-08 10:00:00,87.81,87.82,87.8,87.8,259645.0,71.3582,71.3663,71.35,71.35,259645.0
2021-09-08 10:05:00,87.8,87.83,87.8,87.83,287586.0,71.35,71.3744,71.35,71.3744,287586.0
2021-09-08 10:10:00,87.83,87.84,87.82,87.82,69452.0,71.3744,71.3826,71.3663,71.3663,69452.0
2021-09-08 10:15:00,87.83,87.83,87.82,87.83,52846.0,71.3744,71.3744,71.3663,71.3744,52846.0
2021-09-08 10:20:00,87.83,87.83,87.8,87.81,455057.0,71.3744,71.3744,71.35,71.3582,455057.0
2021-09-08 10:25:00,87.81,87.82,87.8,87.81,159105.0,71.3582,71.3663,71.35,71.3582,159105.0
2021-09-08 10:30:00,87.81,87.81,87.77,87.78,161439.0,71.3582,71.3582,71.3257,71.3338,161439.0
2021-09-08 10:35:00,87.78,87.78,87.75,87.76,184112.0,71.3338,71.3338,71.3094,71.3175,184112.0
2021-09-08 10:40:00,87.76,87.76,87.73,87.75,133579.0,71.3175,71.3175,71.2932,71.3094,133579.0
2021-09-08 10:45:00,87.75,87.77,87.74,87.77,177287.0,71.3094,71.3257,71.3013,71.3257,177287.0
2021-09-08 10:50:00,87.76,87.78,87.73,87.73,77712.0,71.3175,71.3338,71.2932,71.2932,77712.0
2021-09-08 10:55:00,87.73,87.76,87.73,87.75,215511.0,71.2932,71.3175,71.2932,71.3094,215511.0
2021-09-08 11:00:00,87.75,87.78,87.74,87.77,232137.0,71.3094,71.3338,71.3013,71.3257,232137.0
2021-09-08 11:05:00,87.78,87.78,87.76,87.77,178871.0,71.3338,71.3338,71.3175,71.3257,178871.0
2021-09-08 11:10:00,87.77,87.77,87.76,87.77,204149.0,71.3257,71.3257,71.3175,71.3257,204149.0
2021-09-08 11:15:00,87.77,87.78,87.76,87.76,148613.0,71.3257,71.3338,71.3175,71.3175,148613.0
2021-09-08 11:20:00,87.76,87.78,87.76,87.77,70649.0,71.3175,71.3338,71.3175,71.3257,70649.0
2021-09-08 11:25:00,87.77,87.78,87.76,87.76,178120.0,71.3257,71.3338,71.3175,71.3175,178120.0
2021-09-08 11:30:00,87.76,87.76,87.73,87.73,410122.0,71.3175,71.3175,71.2932,71.2932,410122.0
2021-09-08 11:35:00,87.73,87.74,87.72,87.73,199558.0,71.2932,71.3013,71.285,71.2932,199558.0
2021-09-08 11:40:00,87.73,87.74,87.72,87.73,77979.0,71.2932,71.3013,71.285,71.2932,77979.0
2021-09-08 11:45:00,87.73,87.73,87.72,87.72,60565.0,71.2932,71.2932,71.285,71.285,60565.0
2021-09-08 11:50:00,87.72,87.73,87.71,87.72,62485.0,71.285,71.2932,71.2769,71.285,62485.0
2021-09-08 11:55:00,87.71,87.73,87.71,87.72,65440.0,71.2769,71.2932,71.2769,71.285,65440.0
2021-09-08 12:00:00,87.72,87.75,87.71,87.74,180867.0,71.285,71.3094,71.2769,71.3013,180867.0
2021-09-08 12:05:00,87.74,87.77,87.74,87.77,21240.0,71.3013,71.3257,71.3013,71.3257,21240.0
2021-09-08 12:10:00,87.77,87.78,87.76,87.78,24683.0,71.3257,71.3338,71.3175,71.3338,24683.0
2021-09-08 12:15:00,87.77,87.79,87.77,87.78,24013.0,71.3257,71.3419,71.3257,71.3338,24013.0
2021-09-08 12:20:00,87.78,87.8,87.78,87.79,28448.0,71.3338,71.35,71.3338,71.3419,28448.0
2021-09-08 12:25:00,87.8,87.8,87.79,87.8,21616.0,71.35,71.35,71.3419,71.35,21616.0
2021-09-08 12:30:00,87.79,87.8,87.79,87.8,3497.0,71.3419,71.35,71.3419,71.35,3497.0
2021-09-08 12:35:00,87.8,87.8,87.78,87.78,58641.0,71.35,71.35,71.3338,71.3338,58641.0
2021-09-08 12:40:00,87.79,87.8,87.78,87.8,29085.0,71.3419,71.35,71.3338,71.35,29085.0
2021-09-08 12:45:00,87.8,87.8,87.78,87.79,34361.0,71.35,71.35,71.3338,71.3419,34361.0
2021-09-08 12:50:00,87.79,87.79,87.78,87.79,3752.0,71.3419,71.3419,71.3338,71.3419,3752.0
2021-09-08 12:55:00,87.79,87.79,87.78,87.79,10801.0,71.3419,71.3419,71.3338,71.3419,10801.0
2021-09-08 13:00:00,87.78,87.79,87.78,87.79,18519.0,71.3338,71.3419,71.3338,71.3419,18519.0
2021-09-08 13:05:00,87.79,87.79,87.78,87.78,61272.0,71.3419,71.3419,71.3338,71.3338,61272.0
2021-09-08 13:10:00,87.78,87.8,87.78,87.79,165064.0,71.3338,71.35,71.3338,71.3419,165064.0
2021-09-08 13:15:00,87.78,87.79,87.78,87.79,7699.0,71.3338,71.3419,71.3338,71.3419,7699.0
2021-09-08 13:20:00,87.79,87.79,87.78,87.79,86329.0,71.3419,71.3419,71.3338,71.3419,86329.0
2021-09-08 13:25:00,87.79,87.8,87.78,87.79,49623.0,71.3419,71.35,71.3338,71.3419,49623.0
2021-09-08 13:30:00,87.8,87.81,87.79,87.8,37142.0,71.35,71.3582,71.3419,71.35,37142.0
2021-09-08 13:35:00,87.8,87.81,87.8,87.8,13657.0,71.35,71.3582,71.35,71.35,13657.0
2021-09-08 13:40:00,87.81,87.81,87.8,87.81,10493.0,71.3582,71.3582,71.35,71.3582,10493.0
2021-09-08 13:45:00,87.81,87.83,87.8,87.82,343034.0,71.3582,71.3744,71.35,71.3663,343034.0
2021-09-08 13:50:00,87.82,87.83,87.81,87.81,24538.0,71.3663,71.3744,71.3582,71.3582,24538.0
2021-09-08 13:55:00,87.81,87.82,87.81,87.81,80118.0,71.3582,71.3663,71.3582,71.3582,80118.0
2021-09-08 14:00:00,87.81,87.84,87.81,87.83,114931.0,71.3582,71.3826,71.3582,71.3744,114931.0
2021-09-08 14:05:00,87.83,87.84,87.83,87.83,21026.0,71.3744,71.3826,71.3744,71.3744,21026.0
2021-09-08 14:10:00,87.84,87.84,87.83,87.84,14617.0,71.3826,71.3826,71.3744,71.3826,14617.0
2021-09-08 14:15:00,87.83,87.84,87.83,87.84,172044.0,71.3744,71.3826,71.3744,71.3826,172044.0
2021-09-08 14:20:00,87.84,87.84,87.83,87.84,5248.0,71.3826,71.3826,71.3744,71.3826,5248.0
2021-09-08 14:25:00,87.84,87.84,87.83,87.84,41602.0,71.3826,71.3826,71.3744,71.3826,41602.0
2021-09-08 14:30:00,87.84,87.85,87.83,87.84,70643.0,71.3826,71.3907,71.3744,71.3826,70643.0
2021-09-08 14:35:00,87.84,87.85,87.84,87.84,13912.0,71.3826,71.3907,71.3826,71.3826,13912.0
2021-09-08 14:40:00,87.84,87.85,87.84,87.85,524262.0,71.3826,71.3907,71.3826,71.3907,524262.0
2021-09-08 14:45:00,87.84,87.87,87.84,87.86,437979.0,71.3826,71.4069,71.3826,71.3988,437979.0
2021-09-08 14:50:00,87.86,87.87,87.85,87.86,83328.0,71.3988,71.4069,71.3907,71.3988,83328.0
2021-09-08 14:55:00,87.86,87.87,87.85,87.87,47038.0,71.3988,71.4069,71.3907,71.4069,47038.0
2021-09-08 15:00:00,87.87,87.87,87.86,87.87,102811.0,71.4069,71.4069,71.3988,71.4069,102811.0
2021-09-08 15:05:00,87.87,87.89,87.86,87.89,86627.0,71.4069,71.4232,71.3988,71.4232,86627.0
2021-09-08 15:10:00,87.89,87.9,87.88,87.9,104324.0,71.4232,71.4313,71.4151,71.4313,104324.0
2021-09-08 15:15:00,87.89,87.91,87.89,87.9,299152.0,71.4232,71.4394,71.4232,71.4313,299152.0
2021-09-08 15:20:00,87.9,87.91,87.88,87.88,194424.0,71.4313,71.4394,71.4151,71.4151,194424.0
2021-09-08 15:25:00,87.89,87.89,87.86,87.87,105301.0,71.4232,71.4232,71.3988,71.4069,105301.0
2021-09-08 15:30:00,87.87,87.87,87.86,87.87,32605.0,71.4069,71.4069,71.3988,71.4069,32605.0
2021-09-08 15:35:00,87.87,87.87,87.86,87.87,173881.0,71.4069,71.4069,71.3988,71.4069,173881.0
2021-09-08 15:40:00,87.87,87.89,87.86,87.88,179844.0,71.4069,71.4232,71.3988,71.4151,179844.0
2021-09-08 15:45:00,87.88,87.91,87.88,87.89,313397.0,71.4151,71.4394,71.4151,71.4232,313397.0
2021-09-08 15:50:00,87.89,87.89,87.88,87.89,137317.0,71.4232,71.4232,71.4151,71.4232,137317.0
2021-09-08 15:55:00,87.89,87.89,87.87,87.89,304909.0,71.4232,71.4232,71.4069,71.4232,304909.0
2021-09-09 09:30:00,87.87,87.91,87.86,87.9,238286.0,71.4069,71.4394,71.3988,71.4313,238286.0
2021-09-09 09:35:00,87.91,87.94,87.9,87.94,73540.0,71.4394,71.4638,71.4313,71.4638,73540.0
2021-09-09 09:40:00,87.94,87.95,87.93,87.94,182772.0,71.4638,71.4719,71.4557,71.4638,182772.0
2021-09-09 09:45:00,87.94,87.95,87.91,87.92,1132972.0,71.4638,71.4719,71.4394,71.4476,1132972.0
2021-09-09 09:50:00,87.92,87.93,87.91,87.93,49778.0,71.4476,71.4557,71.4394,71.4557,49778.0
2021-09-09 09:55:00,87.93,87.93,87.91,87.92,65126.0,71.4557,71.4557,71.4394,71.4476,65126.0
2021-09-09 10:00:00,87.92,87.93,87.91,87.93,69109.0,71.4476,71.4557,71.4394,71.4557,69109.0
2021-09-09 10:05:00,87.92,87.95,87.92,87.94,266544.0,71.4476,71.4719,71.4476,71.4638,266544.0
2021-09-09 10:10:00,87.95,87.95,87.93,87.94,399887.0,71.4719,71.4719,71.4557,71.4638,399887.0
2021-09-09 10:15:00,87.94,87.95,87.93,87.94,217364.0,71.4638,71.4719,71.4557,71.4638,217364.0
2021-09-09 10:20:00,87.94,87.95,87.93,87.94,95196.0,71.4638,71.4719,71.4557,71.4638,95196.0
2021-09-09 10:25:00,87.94,87.96,87.93,87.95,452964.0,71.4638,71.4801,71.4557,71.4719,452964.0
2021-09-09 10:30:00,87.95,87.98,87.95,87.97,486411.0,71.4719,71.4963,71.4719,71.4882,486411.0
2021-09-09 10:35:00,87.97,87.97,87.96,87.97,120066.0,71.4882,71.4882,71.4801,71.4882,120066.0
2021-09-09 10:40:00,87.96,87.97,87.95,87.95,105648.0,71.4801,71.4882,71.4719,71.4719,105648.0
2021-09-09 10:45:00,87.96,87.98,87.95,87.97,561842.0,71.4801,71.4963,71.4719,71.4882,561842.0
2021-09-09 10:50:00,87.97,87.98,87.96,87.97,273453.0,71.4882,71.4963,71.4801,71.4882,273453.0
2021-09-09 10:55:00,87.97,87.98,87.96,87.98,120554.0,71.4882,71.4963,71.4801,71.4963,120554.0
2021-09-09 11:00:00,87.97,87.98,87.96,87.97,424351.0,71.4882,71.4963,71.4801,71.4882,424351.0
2021-09-09 11:05:00,87.97,87.97,87.95,87.95,292893.0,71.4882,71.4882,71.4719,71.4719,292893.0
2021-09-09 11:10:00,87.95,87.96,87.94,87.95,516203.0,71.4719,71.4801,71.4638,71.4719,516203.0
2021-09-09 11:15:00,87.95,87.96,87.94,87.94,226787.0,71.4719,71.4801,71.4638,71.4638,226787.0
2021-09-09 11:20:00,87.94,87.94,87.91,87.93,402457.0,71.4638,71.4638,71.4394,71.4557,402457.0
2021-09-09 11:25:00,87.93,87.93,87.91,87.91,232023.0,71.4557,71.4557,71.4394,71.4394,232023.0
2021-09-09 11:30:00,87.92,87.93,87.91,87.93,60623.0,71.4476,71.4557,71.4394,71.4557,60623.0
2021-09-09 11:35:00,87.92,87.94,87.92,87.94,310277.0,71.4476,71.4638,71.4476,71.4638,310277.0
2021-09-09 11:40:00,87.94,87.95,87.93,87.95,60267.0,71.4638,71.4719,71.4557,71.4719,60267.0
2021-09-09 11:45:00,87.94,87.95,87.94,87.95,12221.0,71.4638,71.4719,71.4638,71.4719,12221.0
2021-09-09 11:50:00,87.95,87.95,87.94,87.95,99098.0,71.4719,71.4719,71.4638,71.4719,99098.0
2021-09-09 11:55:00,87.95,87.95,87.94,87.95,51663.0,71.4719,71.4719,71.4638,71.4719,51663.0
2021-09-09 12:00:00,87.95,87.95,87.94,87.94,79662.0,71.4719,71.4719,71.4638,71.4638,79662.0
2021-09-09 12:05:00,87.95,87.95,87.93,87.95,135764.0,71.4719,71.4719,71.4557,71.4719,135764.0
2021-09-09 12:10:00,87.95,87.96,87.95,87.95,44449.0,71.4719,71.4801,71.4719,71.4719,44449.0
2021-09-09 12:15:00,87.95,87.96,87.95,87.95,19506.0,71.4719,71.4801,71.4719,71.4719,19506.0
2021-09-09 12:20:00,87.95,87.96,87.95,87.95,57626.0,71.4719,71.4801,71.4719,71.4719,57626.0
2021-09-09 12:25:00,87.95,87.96,87.94,87.95,84666.0,71.4719,71.4801,71.4638,71.4719,84666.0
2021-09-09 12:30:00,87.94,87.97,87.94,87.97,460072.0,71.4638,71.4882,71.4638,71.4882,460072.0
2021-09-09 12:35:00,87.97,87.98,87.96,87.96,148620.0,71.4882,71.4963,71.4801,71.4801,148620.0
2021-09-09 12:40:00,87.96,87.97,87.96,87.97,10974.0,71.4801,71.4882,71.4801,71.4882,10974.0
2021-09-09 12:45:00,87.96,87.97,87.95,87.95,184290.0,71.4801,71.4882,71.4719,71.4719,184290.0
2021-09-09 12:50:00,87.95,87.96,87.93,87.93,265010.0,71.4719,71.4801,71.4557,71.4557,265010.0
2021-09-09 12:55:00,87.94,87.94,87.92,87.92,316005.0,71.4638,71.4638,71.4476,71.4476,316005.0
2021-09-09 13:00:00,87.92,87.94,87.92,87.93,97000.0,71.4476,71.4638,71.4476,71.4557,97000.0
2021-09-09 13:05:00,87.93,87.95,87.93,87.94,315590.0,71.4557,71.4719,71.4557,71.4638,315590.0
2021-09-09 13:10:00,87.94,87.95,87.93,87.94,255338.0,71.4638,71.4719,71.4557,71.4638,255338.0
2021-09-09 13:15:00,87.94,87.94,87.92,87.92,99737.0,71.4638,71.4638,71.4476,71.4476,99737.0
2021-09-09 13:20:00,87.92,87.92,87.89,87.9,1027129.0,71.4476,71.4476,71.4232,71.4313,1027129.0
2021-09-09 13:25:00,87.91,87.92,87.89,87.9,488762.0,71.4394,71.4476,71.4232,71.4313,488762.0
2021-09-09 13:30:00,87.91,87.91,87.88,87.89,400296.0,71.4394,71.4394,71.4151,71.4232,400296.0
2021-09-09 13:35:00,87.9,87.92,87.89,87.9,251227.0,71.4313,71.4476,71.4232,71.4313,251227.0
2021-09-09 13:40:00,87.9,87.92,87.9,87.91,217654.0,71.4313,71.4476,71.4313,71.4394,217654.0
2021-09-09 13:45:00,87.9,87.91,87.9,87.9,112481.0,71.4313,71.4394,71.4313,71.4313,112481.0
2021-09-09 13:50:00,87.91,87.93,87.91,87.92,121439.0,71.4394,71.4557,71.4394,71.4476,121439.0
2021-09-09 13:55:00,87.92,87.93,87.91,87.91,244344.0,71.4476,71.4557,71.4394,71.4394,244344.0
2021-09-09 14:00:00,87.91,87.92,87.9,87.9,102007.0,71.4394,71.4476,71.4313,71.4313,102007.0
2021-09-09 14:05:00,87.91,87.92,87.9,87.92,496424.0,71.4394,71.4476,71.4313,71.4476,496424.0
2021-09-09 14:10:00,87.92,87.93,87.92,87.92,112214.0,71.4476,71.4557,71.4476,71.4476,112214.0
2021-09-09 14:15:00,87.92,87.93,87.91,87.92,68732.0,71.4476,71.4557,71.4394,71.4476,68732.0
2021-09-09 14:20:00,87.92,87.93,87.91,87.92,128554.0,71.4476,71.4557,71.4394,71.4476,128554.0
2021-09-09 14:25:00,87.92,87.92,87.91,87.92,36400.0,71.4476,71.4476,71.4394,71.4476,36400.0
2021-09-09 14:30:00,87.92,87.92,87.89,87.91,230724.0,71.4476,71.4476,71.4232,71.4394,230724.0
2021-09-09 14:35:00,87.91,87.91,87.89,87.89,150634.0,71.4394,71.4394,71.4232,71.4232,150634.0
2021-09-09 14:40:00,87.89,87.9,87.88,87.9,200707.0,71.4232,71.4313,71.4151,71.4313,200707.0
2021-09-09 14:45:00,87.9,87.91,87.89,87.91,128627.0,71.4313,71.4394,71.4232,71.4394,128627.0
2021-09-09 14:50:00,87.91,87.92,87.9,87.91,84805.0,71.4394,71.4476,71.4313,71.4394,84805.0
2021-09-09 14:55:00,87.92,87.93,87.91,87.92,42932.0,71.4476,71.4557,71.4394,71.4476,42932.0
2021-09-09 15:00:00,87.92,87.93,87.92,87.92,7105.0,71.4476,71.4557,71.4476,71.4476,7105.0
2021-09-09 15:05:00,87.92,87.93,87.91,87.91,43474.0,71.4476,71.4557,71.4394,71.4394,43474.0
2021-09-09 15:10:00,87.91,87.92,87.9,87.91,186263.0,71.4394,71.4476,71.4313,71.4394,186263.0
2021-09-09 15:15:00,87.9,87.91,87.9,87.91,22434.0,71.4313,71.4394,71.4313,71.4394,22434.0
2021-09-09 15:20:00,87.9,87.91,87.9,87.91,23597.0,71.4313,71.4394,71.4313,71.4394,23597.0
2021-09-09 15:25:00,87.9,87.92,87.9,87.92,75235.0,71.4313,71.4476,71.4313,71.4476,75235.0
2021-09-09 15:30:00,87.91,87.93,87.9,87.92,175063.0,71.4394,71.4557,71.4313,71.4476,175063.0
2021-09-09 15:35:00,87.91,87.95,87.91,87.94,498397.0,71.4394,71.4719,71.4394,71.4638,498397.0
2021-09-09 15:40:00,87.93,87.95,87.93,87.94,133035.0,71.4557,71.4719,71.4557,71.4638,133035.0
2021-09-09 15:45:00,87.94,87.95,87.93,87.93,76292.0,71.4638,71.4719,71.4557,71.4557,76292.0
2021-09-09 15:50:00,87.94,87.95,87.92,87.92,659359.0,71.4638,71.4719,71.4476,71.4476,659359.0
2021-09-09 15:55:00,87.92,87.97,87.91,87.94,3020762.0,71.4476,71.4882,71.4394,71.4638,3020762.0
2021-09-10 09:30:00,88.08,88.09,88.03,88.04,280656.0,71.5776,71.5857,71.537,71.5451,280656.0
2021-09-10 09:35:00,88.04,88.04,88.01,88.04,181078.0,71.5451,71.5451,71.5207,71.5451,181078.0
2021-09-10 09:40:00,88.04,88.04,88.01,88.02,259813.0,71.5451,71.5451,71.5207,71.5288,259813.0
2021-09-10 09:45:00,88.02,88.05,88.01,88.04,368972.0,71.5288,71.5532,71.5207,71.5451,368972.0
2021-09-10 09:50:00,88.03,88.04,88.01,88.03,84053.0,71.537,71.5451,71.5207,71.537,84053.0
2021-09-10 09:55:00,88.03,88.03,88.02,88.03,23513.0,71.537,71.537,71.5288,71.537,23513.0
2021-09-10 10:00:00,88.03,88.03,87.97,87.97,150375.0,71.537,71.537,71.4882,71.4882,150375.0
2021-09-10 10:05:00,87.98,87.99,87.97,87.98,113933.0,71.4963,71.5045,71.4882,71.4963,113933.0
2021-09-10 10:10:00,87.98,87.98,87.96,87.98,69118.0,71.4963,71.4963,71.4801,71.4963,69118.0
2021-09-10 10:15:00,87.98,87.99,87.97,87.97,117979.0,71.4963,71.5045,71.4882,71.4882,117979.0
2021-09-10 10:20:00,87.98,87.98,87.95,87.96,118705.0,71.4963,71.4963,71.4719,71.4801,118705.0
2021-09-10 10:25:00,87.96,87.99,87.96,87.97,441349.0,71.4801,71.5045,71.4801,71.4882,441349.0
2021-09-10 10:30:00,87.97,87.97,87.92,87.95,479199.0,71.4882,71.4882,71.4476,71.4719,479199.0
2021-09-10 10:35:00,87.95,87.96,87.93,87.95,322613.0,71.4719,71.4801,71.4557,71.4719,322613.0
2021-09-10 10:40:00,87.96,87.98,87.95,87.95,83073.0,71.4801,71.4963,71.4719,71.4719,83073.0
2021-09-10 10:45:00,87.95,87.97,87.94,87.96,251661.0,71.4719,71.4882,71.4638,71.4801,251661.0
2021-09-10 10:50:00,87.95,87.98,87.95,87.97,63053.0,71.4719,71.4963,71.4719,71.4882,63053.0
2021-09-10 10:55:00,87.95,87.97,87.94,87.96,76034.0,71.4719,71.4882,71.4638,71.4801,76034.0
2021-09-10 11:00:00,87.96,87.97,87.95,87.96,59694.0,71.4801,71.4882,71.4719,71.4801,59694.0
2021-09-10 11:05:00,87.96,87.97,87.93,87.96,66501.0,71.4801,71.4882,71.4557,71.4801,66501.0
2021-09-10 11:10:00,87.97,87.97,87.95,87.95,33082.0,71.4882,71.4882,71.4719,71.4719,33082.0
2021-09-10 11:15:00,87.96,87.97,87.94,87.95,57665.0,71.4801,71.4882,71.4638,71.4719,57665.0
2021-09-10 11:20:00,87.95,87.95,87.94,87.95,153658.0,71.4719,71.4719,71.4638,71.4719,153658.0
2021-09-10 11:25:00,87.94,87.96,87.94,87.95,1713815.0,71.4638,71.4801,71.4638,71.4719,1713815.0
2021-09-10 11:30:00,87.95,87.96,87.94,87.95,89119.0,71.4719,71.4801,71.4638,71.4719,89119.0
2021-09-10 11:35:00,87.95,87.96,87.94,87.94,9315.0,71.4719,71.4801,71.4638,71.4638,9315.0
2021-09-10 11:40:00,87.94,87.95,87.93,87.94,31752.0,71.4638,71.4719,71.4557,71.4638,31752.0
2021-09-10 11:45:00,87.93,87.94,87.92,87.92,73329.0,71.4557,71.4638,71.4476,71.4476,73329.0
2021-09-10 11:50:00,87.92,87.93,87.91,87.93,82515.0,71.4476,71.4557,71.4394,71.4557,82515.0
2021-09-10 11:55:00,87.93,87.97,87.92,87.95,205239.0,71.4557,71.4882,71.4476,71.4719,205239.0
2021-09-10 12:00:00,87.95,87.96,87.95,87.95,123327.0,71.4719,71.4801,71.4719,71.4719,123327.0
2021-09-10 12:05:00,87.95,87.99,87.95,87.99,280704.0,71.4719,71.5045,71.4719,71.5045,280704.0
2021-09-10 12:10:00,87.98,87.99,87.96,87.97,105879.0,71.4963,71.5045,71.4801,71.4882,105879.0
2021-09-10 12:15:00,87.98,87.98,87.96,87.97,48307.0,71.4963,71.4963,71.4801,71.4882,48307.0
2021-09-10 12:20:00,87.97,87.99,87.97,87.98,39076.0,71.4882,71.5045,71.4882,71.4963,39076.0
2021-09-10 12:25:00,87.98,87.99,87.97,87.99,75788.0,71.4963,71.5045,71.4882,71.5045,75788.0
2021-09-10 12:30:00,87.98,87.99,87.97,87.98,36908.0,71.4963,71.5045,71.4882,71.4963,36908.0
2021-09-10 12:35:00,87.98,88.0,87.98,88.0,77354.0,71.4963,71.5126,71.4963,71.5126,77354.0
2021-09-10 12:40:00,88.0,88.0,87.98,87.98,95295.0,71.5126,71.5126,71.4963,71.4963,95295.0
2021-09-10 12:45:00,87.99,87.99,87.97,87.98,106582.0,71.5045,71.5045,71.4882,71.4963,106582.0
2021-09-10 12:50:00,87.98,87.99,87.97,87.98,94498.0,71.4963,71.5045,71.4882,71.4963,94498.0
2021-09-10 12:55:00,87.99,87.99,87.97,87.98,41345.0,71.5045,71.5045,71.4882,71.4963,41345.0
2021-09-10 13:00:00,87.97,87.99,87.97,87.98,76402.0,71.4882,71.5045,71.4882,71.4963,76402.0
2021-09-10 13:05:00,87.98,87.98,87.96,87.96,32554.0,71.4963,71.4963,71.4801,71.4801,32554.0
2021-09-10 13:10:00,87.96,87.98,87.96,87.98,50405.0,71.4801,71.4963,71.4801,71.4963,50405.0
2021-09-10 13:15:00,87.98,87.98,87.97,87.98,7621.0,71.4963,71.4963,71.4882,71.4963,7621.0
2021-09-10 13:20:00,87.98,87.98,87.95,87.96,26210.0,71.4963,71.4963,71.4719,71.4801,26210.0
2021-09-10 13:25:00,87.95,87.96,87.94,87.95,123737.0,71.4719,71.4801,71.4638,71.4719,123737.0
2021-09-10 13:30:00,87.95,87.96,87.94,87.96,14569.0,71.4719,71.4801,71.4638,71.4801,14569.0
2021-09-10 13:35:00,87.96,87.96,87.95,87.96,19894.0,71.4801,71.4801,71.4719,71.4801,19894.0
2021-09-10 13:40:00,87.96,87.96,87.92,87.92,38703.0,71.4801,71.4801,71.4476,71.4476,38703.0
2021-09-10 13:45:00,87.92,87.93,87.91,87.92,79655.0,71.4476,71.4557,71.4394,71.4476,79655.0
2021-09-10 13:50:00,87.92,87.92,87.9,87.91,92980.0,71.4476,71.4476,71.4313,71.4394,92980.0
2021-09-10 13:55:00,87.91,87.92,87.91,87.91,50014.0,71.4394,71.4476,71.4394,71.4394,50014.0
2021-09-10 14:00:00,87.92,87.92,87.9,87.91,75354.0,71.4476,71.4476,71.4313,71.4394,75354.0
2021-09-10 14:05:00,87.9,87.91,87.9,87.91,15136.0,71.4313,71.4394,71.4313,71.4394,15136.0
2021-09-10 14:10:00,87.9,87.91,87.89,87.9,241230.0,71.4313,71.4394,71.4232,71.4313,241230.0
2021-09-10 14:15:00,87.9,87.9,87.89,87.9,64129.0,71.4313,71.4313,71.4232,71.4313,64129.0
2021-09-10 14:20:00,87.9,87.91,87.88,87.91,127500.0,71.4313,71.4394,71.4151,71.4394,127500.0
2021-09-10 14:25:00,87.9,87.91,87.89,87.9,147399.0,71.4313,71.4394,71.4232,71.4313,147399.0
2021-09-10 14:30:00,87.9,87.92,87.89,87.91,381438.0,71.4313,71.4476,71.4232,71.4394,381438.0
2021-09-10 14:35:00,87.92,87.92,87.9,87.91,203519.0,71.4476,71.4476,71.4313,71.4394,203519.0
2021-09-10 14:40:00,87.91,87.92,87.9,87.91,86869.0,71.4394,71.4476,71.4313,71.4394,86869.0
2021-09-10 14:45:00,87.91,87.92,87.9,87.91,28727.0,71.4394,71.4476,71.4313,71.4394,28727.0
2021-09-10 14:50:00,87.91,87.91,87.9,87.91,14385.0,71.4394,71.4394,71.4313,71.4394,14385.0
2021-09-10 14:55:00,87.91,87.91,87.88,87.89,152358.0,71.4394,71.4394,71.4151,71.4232,152358.0
2021-09-10 15:00:00,87.89,87.89,87.87,87.88,380940.0,71.4232,71.4232,71.4069,71.4151,380940.0
2021-09-10 15:05:00,87.88,87.89,87.87,87.89,205917.0,71.4151,71.4232,71.4069,71.4232,205917.0
2021-09-10 15:10:00,87.88,87.89,87.87,87.88,359639.0,71.4151,71.4232,71.4069,71.4151,359639.0
2021-09-10 15:15:00,87.88,87.88,87.86,87.87,212669.0,71.4151,71.4151,71.3988,71.4069,212669.0
2021-09-10 15:20:00,87.87,87.87,87.85,87.85,235285.0,71.4069,71.4069,71.3907,71.3907,235285.0
2021-09-10 15:25:00,87.85,87.87,87.85,87.86,183083.0,71.3907,71.4069,71.3907,71.3988,183083.0
2021-09-10 15:30:00,87.85,87.86,87.84,87.85,232175.0,71.3907,71.3988,71.3826,71.3907,232175.0
2021-09-10 15:35:00,87.85,87.85,87.83,87.84,297648.0,71.3907,71.3907,71.3744,71.3826,297648.0
2021-09-10 15:40:00,87.83,87.85,87.82,87.85,454399.0,71.3744,71.3907,71.3663,71.3907,454399.0
2021-09-10 15:45:00,87.85,87.85,87.84,87.85,101009.0,71.3907,71.3907,71.3826,71.3907,101009.0
2021-09-10 15:50:00,87.85,87.85,87.83,87.84,235912.0,71.3907,71.3907,71.3744,71.3826,235912.0
2021-09-10 15:55:00,87.84,87.84,87.83,87.84,1540566.0,71.3826,71.3826,71.3744,71.3826,1540566.0
2021-09-13 09:30:00,87.95,87.96,87.89,87.93,725241.0,71.4719,71.4801,71.4232,71.4557,725241.0
2021-09-13 09:35:00,87.93,87.94,87.9,87.91,480099.0,71.4557,71.4638,71.4313,71.4394,480099.0
2021-09-13 09:40:00,87.91,87.92,87.9,87.91,613235.0,71.4394,71.4476,71.4313,71.4394,613235.0
2021-09-13 09:45:00,87.9,87.91,87.89,87.9,412599.0,71.4313,71.4394,71.4232,71.4313,412599.0
2021-09-13 09:50:00,87.9,87.94,87.89,87.92,232030.0,71.4313,71.4638,71.4232,71.4476,232030.0
2021-09-13 09:55:00,87.93,87.93,87.91,87.92,171632.0,71.4557,71.4557,71.4394,71.4476,171632.0
2021-09-13 10:00:00,87.92,87.95,87.9,87.92,199802.0,71.4476,71.4719,71.4313,71.4476,199802.0
2021-09-13 10:05:00,87.92,87.93,87.89,87.9,129133.0,71.4476,71.4557,71.4232,71.4313,129133.0
2021-09-13 10:10:00,87.9,87.91,87.89,87.9,95427.0,71.4313,71.4394,71.4232,71.4313,95427.0
2021-09-13 10:15:00,87.9,87.91,87.89,87.91,66793.0,71.4313,71.4394,71.4232,71.4394,66793.0
2021-09-13 10:20:00,87.91,87.92,87.89,87.9,113082.0,71.4394,71.4476,71.4232,71.4313,113082.0
2021-09-13 10:25:00,87.9,87.93,87.89,87.92,296419.0,71.4313,71.4557,71.4232,71.4476,296419.0
2021-09-13 10:30:00,87.92,87.94,87.9,87.92,179141.0,71.4476,71.4638,71.4313,71.4476,179141.0
2021-09-13 10:35:00,87.92,87.95,87.91,87.95,55107.0,71.4476,71.4719,71.4394,71.4719,55107.0
2021-09-13 10:40:00,87.95,87.96,87.93,87.95,289492.0,71.4719,71.4801,71.4557,71.4719,289492.0
2021-09-13 10:45:00,87.95,87.99,87.94,87.97,171223.0,71.4719,71.5045,71.4638,71.4882,171223.0
2021-09-13 10:50:00,87.97,87.98,87.96,87.97,29983.0,71.4882,71.4963,71.4801,71.4882,29983.0
2021-09-13 10:55:00,87.97,87.98,87.96,87.97,26548.0,71.4882,71.4963,71.4801,71.4882,26548.0
2021-09-13 11:00:00,87.97,87.98,87.96,87.97,58795.0,71.4882,71.4963,71.4801,71.4882,58795.0
2021-09-13 11:05:00,87.97,87.97,87.94,87.95,298292.0,71.4882,71.4882,71.4638,71.4719,298292.0
2021-09-13 11:10:00,87.95,87.95,87.91,87.92,412576.0,71.4719,71.4719,71.4394,71.4476,412576.0
2021-09-13 11:15:00,87.91,87.92,87.9,87.92,326547.0,71.4394,71.4476,71.4313,71.4476,326547.0
2021-09-13 11:20:00,87.92,87.94,87.91,87.94,63477.0,71.4476,71.4638,71.4394,71.4638,63477.0
2021-09-13 11:25:00,87.94,87.96,87.93,87.94,764107.0,71.4638,71.4801,71.4557,71.4638,764107.0
2021-09-13 11:30:00,87.95,87.95,87.94,87.95,466935.0,71.4719,71.4719,71.4638,71.4719,466935.0
2021-09-13 11:35:00,87.95,87.95,87.92,87.94,234484.0,71.4719,71.4719,71.4476,71.4638,234484.0
2021-09-13 11:40:00,87.94,87.94,87.92,87.93,43559.0,71.4638,71.4638,71.4476,71.4557,43559.0
2021-09-13 11:45:00,87.93,87.94,87.92,87.92,238016.0,71.4557,71.4638,71.4476,71.4476,238016.0
2021-09-13 11:50:00,87.92,87.94,87.92,87.93,318087.0,71.4476,71.4638,71.4476,71.4557,318087.0
2021-09-13 11:55:00,87.93,87.95,87.93,87.93,34418.0,71.4557,71.4719,71.4557,71.4557,34418.0
2021-09-13 12:00:00,87.93,87.94,87.92,87.92,20442.0,71.4557,71.4638,71.4476,71.4476,20442.0
2021-09-13 12:05:00,87.92,87.94,87.92,87.92,57096.0,71.4476,71.4638,71.4476,71.4476,57096.0
2021-09-13 12:10:00,87.93,87.97,87.93,87.96,105011.0,71.4557,71.4882,71.4557,71.4801,105011.0
2021-09-13 12:15:00,87.96,87.97,87.94,87.95,14130.0,71.4801,71.4882,71.4638,71.4719,14130.0
2021-09-13 12:20:00,87.95,87.97,87.95,87.97,23787.0,71.4719,71.4882,71.4719,71.4882,23787.0
2021-09-13 12:25:00,87.97,87.97,87.96,87.96,17826.0,71.4882,71.4882,71.4801,71.4801,17826.0
2021-09-13 12:30:00,87.96,87.97,87.96,87.97,47684.0,71.4801,71.4882,71.4801,71.4882,47684.0
2021-09-13 12:35:00,87.97,87.98,87.96,87.97,52608.0,71.4882,71.4963,71.4801,71.4882,52608.0
2021-09-13 12:40:00,87.97,87.97,87.95,87.95,111067.0,71.4882,71.4882,71.4719,71.4719,111067.0
2021-09-13 12:45:00,87.95,87.96,87.95,87.96,12000.0,71.4719,71.4801,71.4719,71.4801,12000.0
2021-09-13 12:50:00,87.96,87.97,87.95,87.97,36220.0,71.4801,71.4882,71.4719,71.4882,36220.0
2021-09-13 12:55:00,87.96,87.99,87.96,87.98,110720.0,71.4801,71.5045,71.4801,71.4963,110720.0
2021-09-13 13:00:00,87.98,87.99,87.97,87.97,166466.0,71.4963,71.5045,71.4882,71.4882,166466.0
2021-09-13 13:05:00,87.98,88.0,87.97,87.98,138630.0,71.4963,71.5126,71.4882,71.4963,138630.0
2021-09-13 13:10:00,87.98,87.99,87.98,87.98,56876.0,71.4963,71.5045,71.4963,71.4963,56876.0
2021-09-13 13:15:00,87.98,88.0,87.98,88.0,87600.0,71.4963,71.5126,71.4963,71.5126,87600.0
2021-09-13 13:20:00,87.99,88.0,87.98,87.98,132464.0,71.5045,71.5126,71.4963,71.4963,132464.0
2021-09-13 13:25:00,87.98,87.98,87.97,87.97,215561.0,71.4963,71.4963,71.4882,71.4882,215561.0
2021-09-13 13:30:00,87.97,87.99,87.96,87.98,169353.0,71.4882,71.5045,71.4801,71.4963,169353.0
2021-09-13 13:35:00,87.98,87.99,87.98,87.98,20234.0,71.4963,71.5045,71.4963,71.4963,20234.0
2021-09-13 13:40:00,87.98,87.99,87.98,87.98,7804.0,71.4963,71.5045,71.4963,71.4963,7804.0
2021-09-13 13:45:00,87.99,87.99,87.97,87.98,69937.0,71.5045,71.5045,71.4882,71.4963,69937.0
2021-09-13 13:50:00,87.97,87.97,87.96,87.97,119319.0,71.4882,71.4882,71.4801,71.4882,119319.0
2021-09-13 13:55:00,87.96,87.98,87.96,87.97,128689.0,71.4801,71.4963,71.4801,71.4882,128689.0
2021-09-13 14:00:00,87.98,87.99,87.97,87.98,423419.0,71.4963,71.5045,71.4882,71.4963,423419.0
2021-09-13 14:05:00,87.98,88.01,87.98,88.0,475729.0,71.4963,71.5207,71.4963,71.5126,475729.0
2021-09-13 14:10:00,88.0,88.0,87.95,87.95,460316.0,71.5126,71.5126,71.4719,71.4719,460316.0
2021-09-13 14:15:00,87.95,87.97,87.94,87.97,140006.0,71.4719,71.4882,71.4638,71.4882,140006.0
2021-09-13 14:20:00,87.97,87.97,87.96,87.96,7341.0,71.4882,71.4882,71.4801,71.4801,7341.0
2021-09-13 14:25:00,87.96,87.97,87.95,87.96,48479.0,71.4801,71.4882,71.4719,71.4801,48479.0
2021-09-13 14:30:00,87.96,87.97,87.95,87.96,14212.0,71.4801,71.4882,71.4719,71.4801,14212.0
2021-09-13 14:35:00,87.96,87.97,87.96,87.96,24463.0,71.4801,71.4882,71.4801,71.4801,24463.0
2021-09-13 14:40:00,87.97,87.98,87.96,87.97,34342.0,71.4882,71.4963,71.4801,71.4882,34342.0
2021-09-13 14:45:00,87.97,88.0,87.97,88.0,23241.0,71.4882,71.5126,71.4882,71.5126,23241.0
2021-09-13 14:50:00,87.99,88.0,87.97,87.98,82123.0,71.5045,71.5126,71.4882,71.4963,82123.0
2021-09-13 14:55:00,87.98,88.0,87.98,88.0,25831.0,71.4963,71.5126,71.4963,71.5126,25831.0
2021-09-13 15:00:00,88.0,88.0,87.96,87.96,151544.0,71.5126,71.5126,71.4801,71.4801,151544.0
2021-09-13 15:05:00,87.96,87.98,87.96,87.97,203664.0,71.4801,71.4963,71.4801,71.4882,203664.0
2021-09-13 15:10:00,87.98,88.01,87.97,88.0,75930.0,71.4963,71.5207,71.4882,71.5126,75930.0
2021-09-13 15:15:00,88.0,88.02,87.99,88.01,117455.0,71.5126,71.5288,71.5045,71.5207,117455.0
2021-09-13 15:20:00,88.0,88.02,88.0,88.01,257846.0,71.5126,71.5288,71.5126,71.5207,257846.0
2021-09-13 15:25:00,88.01,88.03,88.0,88.03,81007.0,71.5207,71.537,71.5126,71.537,81007.0
2021-09-13 15:30:00,88.03,88.04,88.02,88.04,114153.0,71.537,71.5451,71.5288,71.5451,114153.0
2021-09-13 15:35:00,88.03,88.04,88.02,88.02,400692.0,71.537,71.5451,71.5288,71.5288,400692.0
2021-09-13 15:40:00,88.02,88.03,88.0,88.0,154386.0,71.5288,71.537,71.5126,71.5126,154386.0
2021-09-13 15:45:00,88.0,88.01,88.0,88.01,265185.0,71.5126,71.5207,71.5126,71.5207,265185.0
2021-09-13 15:50:00,88.01,88.02,88.0,88.02,197577.0,71.5207,71.5288,71.5126,71.5288,197577.0
2021-09-13 15:55:00,88.02,88.06,88.01,88.05,649191.0,71.5288,71.5613,71.5207,71.5532,649191.0
2021-09-14 09:30:00,88.08,88.11,88.06,88.09,141132.0,71.5776,71.602,71.5613,71.5857,141132.0
2021-09-14 09:35:00,88.09,88.11,88.07,88.07,200936.0,71.5857,71.602,71.5695,71.5695,200936.0
2021-09-14 09:40:00,88.07,88.08,88.06,88.08,173903.0,71.5695,71.5776,71.5613,71.5776,173903.0
2021-09-14 09:45:00,88.08,88.11,88.07,88.09,718534.0,71.5776,71.602,71.5695,71.5857,718534.0
2021-09-14 09:50:00,88.09,88.1,88.06,88.07,222470.0,71.5857,71.5938,71.5613,71.5695,222470.0
2021-09-14 09:55:00,88.07,88.1,88.07,88.09,141095.0,71.5695,71.5938,71.5695,71.5857,141095.0
2021-09-14 10:00:00,88.09,88.09,88.03,88.05,612499.0,71.5857,71.5857,71.537,71.5532,612499.0
2021-09-14 10:05:00,88.05,88.07,88.04,88.06,291146.0,71.5532,71.5695,71.5451,71.5613,291146.0
2021-09-14 10:10:00,88.06,88.07,88.05,88.06,177531.0,71.5613,71.5695,71.5532,71.5613,177531.0
2021-09-14 10:15:00,88.06,88.06,88.04,88.05,216017.0,71.5613,71.5613,71.5451,71.5532,216017.0
2021-09-14 10:20:00,88.06,88.07,88.05,88.06,628990.0,71.5613,71.5695,71.5532,71.5613,628990.0
2021-09-14 10:25:00,88.05,88.06,88.04,88.05,163571.0,71.5532,71.5613,71.5451,71.5532,163571.0
2021-09-14 10:30:00,88.06,88.07,88.05,88.05,114758.0,71.5613,71.5695,71.5532,71.5532,114758.0
2021-09-14 10:35:00,88.05,88.07,88.05,88.06,95575.0,71.5532,71.5695,71.5532,71.5613,95575.0
2021-09-14 10:40:00,88.05,88.06,88.04,88.04,95173.0,71.5532,71.5613,71.5451,71.5451,95173.0
2021-09-14 10:45:00,88.05,88.05,88.04,88.04,148681.0,71.5532,71.5532,71.5451,71.5451,148681.0
2021-09-14 10:50:00,88.04,88.06,88.04,88.05,52877.0,71.5451,71.5613,71.5451,71.5532,52877.0
2021-09-14 10:55:00,88.06,88.07,88.05,88.06,136406.0,71.5613,71.5695,71.5532,71.5613,136406.0
2021-09-14 11:00:00,88.06,88.09,88.06,88.07,174905.0,71.5613,71.5857,71.5613,71.5695,174905.0
2021-09-14 11:05:00,88.07,88.09,88.07,88.09,32603.0,71.5695,71.5857,71.5695,71.5857,32603.0
2021-09-14 11:10:00,88.08,88.1,88.08,88.09,90242.0,71.5776,71.5938,71.5776,71.5857,90242.0
2021-09-14 11:15:00,88.09,88.1,88.05,88.06,209843.0,71.5857,71.5938,71.5532,71.5613,209843.0
2021-09-14 11:20:00,88.06,88.09,88.05,88.09,652899.0,71.5613,71.5857,71.5532,71.5857,652899.0
2021-09-14 11:25:00,88.08,88.1,88.07,88.09,511165.0,71.5776,71.5938,71.5695,71.5857,511165.0
2021-09-14 11:30:00,88.1,88.1,88.08,88.09,105544.0,71.5938,71.5938,71.5776,71.5857,105544.0
2021-09-14 11:35:00,88.09,88.11,88.08,88.11,98255.0,71.5857,71.602,71.5776,71.602,98255.0
2021-09-14 11:40:00,88.11,88.11,88.08,88.09,345100.0,71.602,71.602,71.5776,71.5857,345100.0
2021-09-14 11:45:00,88.09,88.09,88.07,88.09,139066.0,71.5857,71.5857,71.5695,71.5857,139066.0
2021-09-14 11:50:00,88.08,88.1,88.08,88.08,51407.0,71.5776,71.5938,71.5776,71.5776,51407.0
2021-09-14 11:55:00,88.08,88.09,88.08,88.09,60756.0,71.5776,71.5857,71.5776,71.5857,60756.0
2021-09-14 12:00:00,88.09,88.11,88.09,88.11,166374.0,71.5857,71.602,71.5857,71.602,166374.0
2021-09-14 12:05:00,88.11,88.12,88.1,88.11,36130.0,71.602,71.6101,71.5938,71.602,36130.0
2021-09-14 12:10:00,88.11,88.12,88.1,88.11,95978.0,71.602,71.6101,71.5938,71.602,95978.0
2021-09-14 12:15:00,88.11,88.11,88.1,88.1,21478.0,71.602,71.602,71.5938,71.5938,21478.0
2021-09-14 12:20:00,88.1,88.11,88.09,88.09,39898.0,71.5938,71.602,71.5857,71.5857,39898.0
2021-09-14 12:25:00,88.09,88.09,88.08,88.09,22164.0,71.5857,71.5857,71.5776,71.5857,22164.0
2021-09-14 12:30:00,88.09,88.09,88.07,88.08,34267.0,71.5857,71.5857,71.5695,71.5776,34267.0
2021-09-14 12:35:00,88.08,88.09,88.06,88.06,293210.0,71.5776,71.5857,71.5613,71.5613,293210.0
2021-09-14 12:40:00,88.06,88.07,88.05,88.06,79661.0,71.5613,71.5695,71.5532,71.5613,79661.0
2021-09-14 12:45:00,88.06,88.06,88.05,88.05,228976.0,71.5613,71.5613,71.5532,71.5532,228976.0
2021-09-14 12:50:00,88.06,88.06,88.05,88.06,62030.0,71.5613,71.5613,71.5532,71.5613,62030.0
2021-09-14 12:55:00,88.06,88.06,88.05,88.05,82004.0,71.5613,71.5613,71.5532,71.5532,82004.0
2021-09-14 13:00:00,88.06,88.06,88.05,88.06,24961.0,71.5613,71.5613,71.5532,71.5613,24961.0
2021-09-14 13:05:00,88.06,88.06,88.01,88.02,450048.0,71.5613,71.5613,71.5207,71.5288,450048.0
2021-09-14 13:10:00,88.01,88.02,88.01,88.02,124581.0,71.5207,71.5288,71.5207,71.5288,124581.0
2021-09-14 13:15:00,88.02,88.04,88.01,88.03,410838.0,71.5288,71.5451,71.5207,71.537,410838.0
2021-09-14 13:20:00,88.03,88.05,88.03,88.05,268871.0,71.537,71.5532,71.537,71.5532,268871.0
2021-09-14 13:25:00,88.05,88.05,88.04,88.05,70583.0,71.5532,71.5532,71.5451,71.5532,70583.0
2021-09-14 13:30:00,88.05,88.05,88.03,88.04,35474.0,71.5532,71.5532,71.537,71.5451,35474.0
2021-09-14 13:35:00,88.04,88.05,88.03,88.05,229993.0,71.5451,71.5532,71.537,71.5532,229993.0
2021-09-14 13:40:00,88.05,88.06,88.04,88.06,45655.0,71.5532,71.5613,71.5451,71.5613,45655.0
2021-09-14 13:45:00,88.06,88.06,88.05,88.06,17540.0,71.5613,71.5613,71.5532,71.5613,17540.0
2021-09-14 13:50:00,88.06,88.07,88.04,88.06,392870.0,71.5613,71.5695,71.5451,71.5613,392870.0
2021-09-14 13:55:00,88.06,88.07,88.05,88.05,36585.0,71.5613,71.5695,71.5532,71.5532,36585.0
2021-09-14 14:00:00,88.05,88.06,88.04,88.05,92537.0,71.5532,71.5613,71.5451,71.5532,92537.0
2021-09-14 14:05:00,88.05,88.05,88.04,88.05,212754.0,71.5532,71.5532,71.5451,71.5532,212754.0
2021-09-14 14:10:00,88.05,88.05,88.02,88.02,432691.0,71.5532,71.5532,71.5288,71.5288,432691.0
2021-09-14 14:15:00,88.02,88.03,87.99,88.0,486277.0,71.5288,71.537,71.5045,71.5126,486277.0
2021-09-14 14:20:00,87.99,88.02,87.99,88.02,288050.0,71.5045,71.5288,71.5045,71.5288,288050.0
2021-09-14 14:25:00,88.01,88.02,87.99,88.0,303136.0,71.5207,71.5288,71.5045,71.5126,303136.0
2021-09-14 14:30:00,88.0,88.0,87.98,87.98,74532.0,71.5126,71.5126,71.4963,71.4963,74532.0
2021-09-14 14:35:00,87.98,87.99,87.97,87.99,156688.0,71.4963,71.5045,71.4882,71.5045,156688.0
2021-09-14 14:40:00,87.98,88.0,87.98,88.0,81032.0,71.4963,71.5126,71.4963,71.5126,81032.0
2021-09-14 14:45:00,88.0,88.0,87.98,87.98,171134.0,71.5126,71.5126,71.4963,71.4963,171134.0
2021-09-14 14:50:00,87.98,87.99,87.97,87.98,166302.0,71.4963,71.5045,71.4882,71.4963,166302.0
2021-09-14 14:55:00,87.99,88.01,87.99,88.01,140381.0,71.5045,71.5207,71.5045,71.5207,140381.0
2021-09-14 15:00:00,88.01,88.01,88.0,88.01,78849.0,71.5207,71.5207,71.5126,71.5207,78849.0
2021-09-14 15:05:00,88.01,88.02,88.0,88.02,250338.0,71.5207,71.5288,71.5126,71.5288,250338.0
2021-09-14 15:10:00,88.01,88.02,87.99,88.0,248470.0,71.5207,71.5288,71.5045,71.5126,248470.0
2021-09-14 15:15:00,87.99,88.01,87.98,88.01,264184.0,71.5045,71.5207,71.4963,71.5207,264184.0
2021-09-14 15:20:00,88.01,88.03,88.0,88.01,106692.0,71.5207,71.537,71.5126,71.5207,106692.0
2021-09-14 15:25:00,88.01,88.02,88.0,88.0,131850.0,71.5207,71.5288,71.5126,71.5126,131850.0
2021-09-14 15:30:00,88.01,88.01,87.99,88.01,219772.0,71.5207,71.5207,71.5045,71.5207,219772.0
2021-09-14 15:35:00,88.01,88.01,87.98,87.98,264517.0,71.5207,71.5207,71.4963,71.4963,264517.0
2021-09-14 15:40:00,87.98,88.0,87.98,88.0,249186.0,71.4963,71.5126,71.4963,71.5126,249186.0
2021-09-14 15:45:00,88.0,88.02,87.99,88.01,380036.0,71.5126,71.5288,71.5045,71.5207,380036.0
2021-09-14 15:50:00,88.0,88.01,87.97,87.99,580562.0,71.5126,71.5207,71.4882,71.5045,580562.0
2021-09-14 15:55:00,87.98,88.02,87.98,88.01,547784.0,71.4963,71.5288,71.4963,71.5207,547784.0
2021-09-15 09:30:00,88.02,88.04,88.02,88.04,210905.0,71.5288,71.5451,71.5288,71.5451,210905.0
2021-09-15 09:35:00,88.03,88.04,88.02,88.02,128400.0,71.537,71.5451,71.5288,71.5288,128400.0
2021-09-15 09:40:00,88.03,88.04,88.01,88.04,385040.0,71.537,71.5451,71.5207,71.5451,385040.0
2021-09-15 09:45:00,88.04,88.12,88.03,88.11,296107.0,71.5451,71.6101,71.537,71.602,296107.0
2021-09-15 09:50:00,88.12,88.12,88.08,88.11,63890.0,71.6101,71.6101,71.5776,71.602,63890.0
2021-09-15 09:55:00,88.1,88.12,88.09,88.12,112409.0,71.5938,71.6101,71.5857,71.6101,112409.0
2021-09-15 10:00:00,88.11,88.12,88.09,88.09,405480.0,71.602,71.6101,71.5857,71.5857,405480.0
2021-09-15 10:05:00,88.09,88.1,88.07,88.09,80953.0,71.5857,71.5938,71.5695,71.5857,80953.0
2021-09-15 10:10:00,88.09,88.09,88.04,88.05,227948.0,71.5857,71.5857,71.5451,71.5532,227948.0
2021-09-15 10:15:00,88.05,88.06,88.03,88.06,474498.0,71.5532,71.5613,71.537,71.5613,474498.0
2021-09-15 10:20:00,88.06,88.08,88.05,88.06,120748.0,71.5613,71.5776,71.5532,71.5613,120748.0
2021-09-15 10:25:00,88.06,88.07,88.05,88.05,162275.0,71.5613,71.5695,71.5532,71.5532,162275.0
2021-09-15 10:30:00,88.05,88.07,88.04,88.06,121360.0,71.5532,71.5695,71.5451,71.5613,121360.0
2021-09-15 10:35:00,88.06,88.09,88.05,88.07,137347.0,71.5613,71.5857,71.5532,71.5695,137347.0
2021-09-15 10:40:00,88.07,88.07,88.04,88.06,221427.0,71.5695,71.5695,71.5451,71.5613,221427.0
2021-09-15 10:45:00,88.06,88.08,88.05,88.07,93657.0,71.5613,71.5776,71.5532,71.5695,93657.0
2021-09-15 10:50:00,88.08,88.09,88.05,88.05,243776.0,71.5776,71.5857,71.5532,71.5532,243776.0
2021-09-15 10:55:00,88.05,88.07,88.04,88.05,430892.0,71.5532,71.5695,71.5451,71.5532,430892.0
2021-09-15 11:00:00,88.05,88.06,88.04,88.05,188103.0,71.5532,71.5613,71.5451,71.5532,188103.0
2021-09-15 11:05:00,88.05,88.05,88.04,88.05,141481.0,71.5532,71.5532,71.5451,71.5532,141481.0
2021-09-15 11:10:00,88.05,88.05,88.04,88.05,119752.0,71.5532,71.5532,71.5451,71.5532,119752.0
2021-09-15 11:15:00,88.05,88.06,88.04,88.05,201193.0,71.5532,71.5613,71.5451,71.5532,201193.0
2021-09-15 11:20:00,88.05,88.08,88.04,88.08,75238.0,71.5532,71.5776,71.5451,71.5776,75238.0
2021-09-15 11:25:00,88.07,88.08,88.06,88.06,69369.0,71.5695,71.5776,71.5613,71.5613,69369.0
2021-09-15 11:30:00,88.06,88.07,88.04,88.06,96316.0,71.5613,71.5695,71.5451,71.5613,96316.0
2021-09-15 11:35:00,88.06,88.08,88.06,88.08,78512.0,71.5613,71.5776,71.5613,71.5776,78512.0
2021-09-15 11:40:00,88.08,88.08,88.07,88.08,45505.0,71.5776,71.5776,71.5695,71.5776,45505.0
2021-09-15 11:45:00,88.08,88.08,88.07,88.08,47313.0,71.5776,71.5776,71.5695,71.5776,47313.0
2021-09-15 11:50:00,88.08,88.08,88.05,88.06,86328.0,71.5776,71.5776,71.5532,71.5613,86328.0
2021-09-15 11:55:00,88.06,88.08,88.05,88.07,94666.0,71.5613,71.5776,71.5532,71.5695,94666.0
2021-09-15 12:00:00,88.07,88.07,88.04,88.05,109281.0,71.5695,71.5695,71.5451,71.5532,109281.0
2021-09-15 12:05:00,88.05,88.06,88.04,88.06,22267.0,71.5532,71.5613,71.5451,71.5613,22267.0
2021-09-15 12:10:00,88.06,88.07,88.05,88.06,27162.0,71.5613,71.5695,71.5532,71.5613,27162.0
2021-09-15 12:15:00,88.06,88.07,88.05,88.07,104816.0,71.5613,71.5695,71.5532,71.5695,104816.0
2021-09-15 12:20:00,88.07,88.08,88.06,88.08,35740.0,71.5695,71.5776,71.5613,71.5776,35740.0
2021-09-15 12:25:00,88.08,88.09,88.05,88.06,263705.0,71.5776,71.5857,71.5532,71.5613,263705.0
2021-09-15 12:30:00,88.06,88.08,88.05,88.08,283232.0,71.5613,71.5776,71.5532,71.5776,283232.0
2021-09-15 12:35:00,88.08,88.09,88.07,88.08,143652.0,71.5776,71.5857,71.5695,71.5776,143652.0
2021-09-15 12:40:00,88.08,88.13,88.07,88.12,239956.0,71.5776,71.6182,71.5695,71.6101,239956.0
2021-09-15 12:45:00,88.11,88.12,88.1,88.11,32396.0,71.602,71.6101,71.5938,71.602,32396.0
2021-09-15 12:50:00,88.1,88.11,88.1,88.11,10813.0,71.5938,71.602,71.5938,71.602,10813.0
2021-09-15 12:55:00,88.11,88.12,88.1,88.12,50792.0,71.602,71.6101,71.5938,71.6101,50792.0
2021-09-15 13:00:00,88.11,88.12,88.09,88.09,121670.0,71.602,71.6101,71.5857,71.5857,121670.0
2021-09-15 13:05:00,88.09,88.1,88.09,88.09,163514.0,71.5857,71.5938,71.5857,71.5857,163514.0
2021-09-15 13:10:00,88.09,88.1,88.09,88.09,86825.0,71.5857,71.5938,71.5857,71.5857,86825.0
2021-09-15 13:15:00,88.09,88.1,88.08,88.09,80207.0,71.5857,71.5938,71.5776,71.5857,80207.0
2021-09-15 13:20:00,88.08,88.1,88.08,88.09,155137.0,71.5776,71.5938,71.5776,71.5857,155137.0
2021-09-15 13:25:00,88.1,88.1,88.09,88.09,52191.0,71.5938,71.5938,71.5857,71.5857,52191.0
2021-09-15 13:30:00,88.1,88.1,88.09,88.1,163805.0,71.5938,71.5938,71.5857,71.5938,163805.0
2021-09-15 13:35:00,88.09,88.12,88.09,88.12,224183.0,71.5857,71.6101,71.5857,71.6101,224183.0
2021-09-15 13:40:00,88.12,88.12,88.11,88.12,42245.0,71.6101,71.6101,71.602,71.6101,42245.0
2021-09-15 13:45:00,88.12,88.13,88.12,88.13,83249.0,71.6101,71.6182,71.6101,71.6182,83249.0
2021-09-15 13:50:00,88.13,88.13,88.12,88.13,172410.0,71.6182,71.6182,71.6101,71.6182,172410.0
2021-09-15 13:55:00,88.13,88.13,88.11,88.11,40405.0,71.6182,71.6182,71.602,71.602,40405.0
2021-09-15 14:00:00,88.11,88.12,88.09,88.11,49414.0,71.602,71.6101,71.5857,71.602,49414.0
2021-09-15 14:05:00,88.11,88.12,88.11,88.12,19194.0,71.602,71.6101,71.602,71.6101,19194.0
2021-09-15 14:10:00,88.12,88.12,88.1,88.1,28257.0,71.6101,71.6101,71.5938,71.5938,28257.0
2021-09-15 14:15:00,88.11,88.12,88.1,88.1,21099.0,71.602,71.6101,71.5938,71.5938,21099.0
2021-09-15 14:20:00,88.11,88.11,88.1,88.1,6756.0,71.602,71.602,71.5938,71.5938,6756.0
2021-09-15 14:25:00,88.11,88.12,88.1,88.1,69117.0,71.602,71.6101,71.5938,71.5938,69117.0
2021-09-15 14:30:00,88.11,88.11,88.1,88.11,33454.0,71.602,71.602,71.5938,71.602,33454.0
2021-09-15 14:35:00,88.11,88.12,88.11,88.12,14703.0,71.602,71.6101,71.602,71.6101,14703.0
2021-09-15 14:40:00,88.12,88.13,88.11,88.11,58014.0,71.6101,71.6182,71.602,71.602,58014.0
2021-09-15 14:45:00,88.12,88.12,88.11,88.12,18264.0,71.6101,71.6101,71.602,71.6101,18264.0
2021-09-15 14:50:00,88.12,88.12,88.11,88.12,38595.0,71.6101,71.6101,71.602,71.6101,38595.0
2021-09-15 14:55:00,88.12,88.12,88.11,88.12,28283.0,71.6101,71.6101,71.602,71.6101,28283.0
2021-09-15 15:00:00,88.12,88.12,88.11,88.12,56419.0,71.6101,71.6101,71.602,71.6101,56419.0
2021-09-15 15:05:00,88.12,88.12,88.11,88.12,70927.0,71.6101,71.6101,71.602,71.6101,70927.0
2021-09-15 15:10:00,88.12,88.14,88.11,88.14,174859.0,71.6101,71.6263,71.602,71.6263,174859.0
2021-09-15 15:15:00,88.14,88.14,88.13,88.14,165382.0,71.6263,71.6263,71.6182,71.6263,165382.0
2021-09-15 15:20:00,88.14,88.14,88.11,88.12,317183.0,71.6263,71.6263,71.602,71.6101,317183.0
2021-09-15 15:25:00,88.12,88.13,88.11,88.13,208126.0,71.6101,71.6182,71.602,71.6182,208126.0
2021-09-15 15:30:00,88.12,88.13,88.11,88.12,46112.0,71.6101,71.6182,71.602,71.6101,46112.0
2021-09-15 15:35:00,88.12,88.14,88.11,88.14,642854.0,71.6101,71.6263,71.602,71.6263,642854.0
2021-09-15 15:40:00,88.14,88.14,88.12,88.13,252808.0,71.6263,71.6263,71.6101,71.6182,252808.0
2021-09-15 15:45:00,88.13,88.14,88.12,88.14,139008.0,71.6182,71.6263,71.6101,71.6263,139008.0
2021-09-15 15:50:00,88.13,88.14,88.12,88.12,390547.0,71.6182,71.6263,71.6101,71.6101,390547.0
2021-09-15 15:55:00,88.12,88.14,88.1,88.13,774603.0,71.6101,71.6263,71.5938,71.6182,774603.0
2021-09-16 09:30:00,88.11,88.11,88.06,88.06,832810.0,71.602,71.602,71.5613,71.5613,832810.0
2021-09-16 09:35:00,88.06,88.08,88.04,88.08,991766.0,71.5613,71.5776,71.5451,71.5776,991766.0
2021-09-16 09:40:00,88.08,88.1,88.07,88.07,1407774.0,71.5776,71.5938,71.5695,71.5695,1407774.0
2021-09-16 09:45:00,88.08,88.08,88.04,88.05,112725.0,71.5776,71.5776,71.5451,71.5532,112725.0
2021-09-16 09:50:00,88.05,88.06,88.0,88.01,277719.0,71.5532,71.5613,71.5126,71.5207,277719.0
2021-09-16 09:55:00,88.01,88.03,87.99,88.0,504544.0,71.5207,71.537,71.5045,71.5126,504544.0
2021-09-16 10:00:00,87.99,88.0,87.95,88.0,863917.0,71.5045,71.5126,71.4719,71.5126,863917.0
2021-09-16 10:05:00,88.0,88.03,87.99,88.03,411229.0,71.5126,71.537,71.5045,71.537,411229.0
2021-09-16 10:10:00,88.02,88.03,87.98,87.99,210828.0,71.5288,71.537,71.4963,71.5045,210828.0
2021-09-16 10:15:00,87.98,88.0,87.98,87.99,168091.0,71.4963,71.5126,71.4963,71.5045,168091.0
2021-09-16 10:20:00,87.99,88.02,87.98,88.0,85439.0,71.5045,71.5288,71.4963,71.5126,85439.0
2021-09-16 10:25:00,88.01,88.02,87.99,88.02,51315.0,71.5207,71.5288,71.5045,71.5288,51315.0
2021-09-16 10:30:00,88.02,88.03,88.0,88.03,57866.0,71.5288,71.537,71.5126,71.537,57866.0
2021-09-16 10:35:00,88.03,88.04,88.01,88.03,63037.0,71.537,71.5451,71.5207,71.537,63037.0
2021-09-16 10:40:00,88.03,88.03,88.01,88.03,111949.0,71.537,71.537,71.5207,71.537,111949.0
2021-09-16 10:45:00,88.03,88.03,88.01,88.02,137894.0,71.537,71.537,71.5207,71.5288,137894.0
2021-09-16 10:50:00,88.01,88.02,87.99,88.0,203886.0,71.5207,71.5288,71.5045,71.5126,203886.0
2021-09-16 10:55:00,88.0,88.0,87.99,88.0,44548.0,71.5126,71.5126,71.5045,71.5126,44548.0
2021-09-16 11:00:00,87.99,88.02,87.99,88.01,142422.0,71.5045,71.5288,71.5045,71.5207,142422.0
2021-09-16 11:05:00,88.01,88.05,87.99,88.04,140731.0,71.5207,71.5532,71.5045,71.5451,140731.0
2021-09-16 11:10:00,88.04,88.06,88.03,88.04,137816.0,71.5451,71.5613,71.537,71.5451,137816.0
2021-09-16 11:15:00,88.04,88.04,88.01,88.02,103248.0,71.5451,71.5451,71.5207,71.5288,103248.0
2021-09-16 11:20:00,88.02,88.04,88.01,88.04,36428.0,71.5288,71.5451,71.5207,71.5451,36428.0
2021-09-16 11:25:00,88.04,88.05,88.03,88.04,81338.0,71.5451,71.5532,71.537,71.5451,81338.0
2021-09-16 11:30:00,88.04,88.05,88.03,88.04,60027.0,71.5451,71.5532,71.537,71.5451,60027.0
2021-09-16 11:35:00,88.04,88.05,88.01,88.04,46327.0,71.5451,71.5532,71.5207,71.5451,46327.0
2021-09-16 11:40:00,88.05,88.05,88.03,88.03,20579.0,71.5532,71.5532,71.537,71.537,20579.0
2021-09-16 11:45:00,88.03,88.06,88.02,88.05,416246.0,71.537,71.5613,71.5288,71.5532,416246.0
2021-09-16 11:50:00,88.05,88.07,88.04,88.06,73860.0,71.5532,71.5695,71.5451,71.5613,73860.0
2021-09-16 11:55:00,88.06,88.07,88.05,88.06,25004.0,71.5613,71.5695,71.5532,71.5613,25004.0
2021-09-16 12:00:00,88.06,88.07,88.05,88.06,30560.0,71.5613,71.5695,71.5532,71.5613,30560.0
2021-09-16 12:05:00,88.06,88.08,88.06,88.08,29098.0,71.5613,71.5776,71.5613,71.5776,29098.0
2021-09-16 12:10:00,88.08,88.09,88.07,88.08,112976.0,71.5776,71.5857,71.5695,71.5776,112976.0
2021-09-16 12:15:00,88.08,88.09,88.07,88.09,80772.0,71.5776,71.5857,71.5695,71.5857,80772.0
2021-09-16 12:20:00,88.09,88.09,88.08,88.09,129897.0,71.5857,71.5857,71.5776,71.5857,129897.0
2021-09-16 12:25:00,88.09,88.09,88.08,88.09,8644.0,71.5857,71.5857,71.5776,71.5857,8644.0
2021-09-16 12:30:00,88.09,88.09,88.08,88.08,7713.0,71.5857,71.5857,71.5776,71.5776,7713.0
2021-09-16 12:35:00,88.09,88.09,88.08,88.09,20570.0,71.5857,71.5857,71.5776,71.5857,20570.0
2021-09-16 12:40:00,88.09,88.11,88.08,88.11,94043.0,71.5857,71.602,71.5776,71.602,94043.0
2021-09-16 12:45:00,88.11,88.11,88.1,88.11,27896.0,71.602,71.602,71.5938,71.602,27896.0
2021-09-16 12:50:00,88.11,88.11,88.09,88.1,54905.0,71.602,71.602,71.5857,71.5938,54905.0
2021-09-16 12:55:00,88.1,88.1,88.09,88.09,15265.0,71.5938,71.5938,71.5857,71.5857,15265.0
2021-09-16 13:00:00,88.09,88.1,88.08,88.08,192775.0,71.5857,71.5938,71.5776,71.5776,192775.0
2021-09-16 13:05:00,88.08,88.09,88.08,88.09,8382.0,71.5776,71.5857,71.5776,71.5857,8382.0
2021-09-16 13:10:00,88.09,88.09,88.08,88.09,4965.0,71.5857,71.5857,71.5776,71.5857,4965.0
2021-09-16 13:15:00,88.09,88.1,88.08,88.1,16691.0,71.5857,71.5938,71.5776,71.5938,16691.0
2021-09-16 13:20:00,88.1,88.11,88.09,88.11,35901.0,71.5938,71.602,71.5857,71.602,35901.0
2021-09-16 13:25:00,88.11,88.11,88.09,88.1,132394.0,71.602,71.602,71.5857,71.5938,132394.0
2021-09-16 13:30:00,88.1,88.1,88.08,88.09,37187.0,71.5938,71.5938,71.5776,71.5857,37187.0
2021-09-16 13:35:00,88.09,88.1,88.08,88.09,20989.0,71.5857,71.5938,71.5776,71.5857,20989.0
2021-09-16 13:40:00,88.08,88.09,88.08,88.09,2605.0,71.5776,71.5857,71.5776,71.5857,2605.0
2021-09-16 13:45:00,88.09,88.1,88.08,88.1,17912.0,71.5857,71.5938,71.5776,71.5938,17912.0
2021-09-16 13:50:00,88.1,88.13,88.09,88.13,119984.0,71.5938,71.6182,71.5857,71.6182,119984.0
2021-09-16 13:55:00,88.13,88.14,88.12,88.14,103968.0,71.6182,71.6263,71.6101,71.6263,103968.0
2021-09-16 14:00:00,88.14,88.14,88.13,88.14,92031.0,71.6263,71.6263,71.6182,71.6263,92031.0
2021-09-16 14:05:00,88.14,88.14,88.12,88.14,93259.0,71.6263,71.6263,71.6101,71.6263,93259.0
2021-09-16 14:10:00,88.14,88.14,88.13,88.14,227206.0,71.6263,71.6263,71.6182,71.6263,227206.0
2021-09-16 14:15:00,88.14,88.14,88.12,88.13,83987.0,71.6263,71.6263,71.6101,71.6182,83987.0
2021-09-16 14:20:00,88.13,88.13,88.12,88.13,10688.0,71.6182,71.6182,71.6101,71.6182,10688.0
2021-09-16 14:25:00,88.12,88.13,88.11,88.12,101990.0,71.6101,71.6182,71.602,71.6101,101990.0
2021-09-16 14:30:00,88.12,88.12,88.11,88.12,29783.0,71.6101,71.6101,71.602,71.6101,29783.0
2021-09-16 14:35:00,88.12,88.12,88.11,88.11,188019.0,71.6101,71.6101,71.602,71.602,188019.0
2021-09-16 14:40:00,88.11,88.12,88.1,88.11,138374.0,71.602,71.6101,71.5938,71.602,138374.0
2021-09-16 14:45:00,88.11,88.11,88.1,88.11,75425.0,71.602,71.602,71.5938,71.602,75425.0
2021-09-16 14:50:00,88.11,88.11,88.1,88.11,414707.0,71.602,71.602,71.5938,71.602,414707.0
2021-09-16 14:55:00,88.11,88.12,88.1,88.12,44423.0,71.602,71.6101,71.5938,71.6101,44423.0
2021-09-16 15:00:00,88.12,88.12,88.11,88.12,45961.0,71.6101,71.6101,71.602,71.6101,45961.0
2021-09-16 15:05:00,88.12,88.13,88.11,88.12,79619.0,71.6101,71.6182,71.602,71.6101,79619.0
2021-09-16 15:10:00,88.13,88.14,88.12,88.14,32145.0,71.6182,71.6263,71.6101,71.6263,32145.0
2021-09-16 15:15:00,88.14,88.14,88.11,88.12,30380.0,71.6263,71.6263,71.602,71.6101,30380.0
2021-09-16 15:20:00,88.12,88.12,88.11,88.12,23773.0,71.6101,71.6101,71.602,71.6101,23773.0
2021-09-16 15:25:00,88.12,88.12,88.1,88.11,55009.0,71.6101,71.6101,71.5938,71.602,55009.0
2021-09-16 15:30:00,88.11,88.11,88.1,88.11,10333.0,71.602,71.602,71.5938,71.602,10333.0
2021-09-16 15:35:00,88.11,88.13,88.1,88.13,91627.0,71.602,71.6182,71.5938,71.6182,91627.0
2021-09-16 15:40:00,88.12,88.13,88.12,88.13,68269.0,71.6101,71.6182,71.6101,71.6182,68269.0
2021-09-16 15:45:00,88.12,88.13,88.09,88.09,190543.0,71.6101,71.6182,71.5857,71.5857,190543.0
2021-09-16 15:50:00,88.1,88.1,88.09,88.09,119906.0,71.5938,71.5938,71.5857,71.5857,119906.0
2021-09-16 15:55:00,88.09,88.12,88.09,88.12,550342.0,71.5857,71.6101,71.5857,71.6101,550342.0
2021-09-17 09:30:00,88.08,88.09,88.04,88.07,200118.0,71.5776,71.5857,71.5451,71.5695,200118.0
2021-09-17 09:35:00,88.07,88.08,88.04,88.06,501901.0,71.5695,71.5776,71.5451,71.5613,501901.0
2021-09-17 09:40:00,88.06,88.08,88.05,88.06,571155.0,71.5613,71.5776,71.5532,71.5613,571155.0
2021-09-17 09:45:00,88.06,88.07,88.04,88.05,481617.0,71.5613,71.5695,71.5451,71.5532,481617.0
2021-09-17 09:50:00,88.05,88.06,88.04,88.05,420407.0,71.5532,71.5613,71.5451,71.5532,420407.0
2021-09-17 09:55:00,88.05,88.05,87.99,88.02,928592.0,71.5532,71.5532,71.5045,71.5288,928592.0
2021-09-17 10:00:00,88.02,88.03,88.01,88.02,58598.0,71.5288,71.537,71.5207,71.5288,58598.0
2021-09-17 10:05:00,88.02,88.02,88.0,88.02,23318.0,71.5288,71.5288,71.5126,71.5288,23318.0
2021-09-17 10:10:00,88.02,88.04,88.01,88.02,1185462.0,71.5288,71.5451,71.5207,71.5288,1185462.0
2021-09-17 10:15:00,88.02,88.03,88.02,88.03,241662.0,71.5288,71.537,71.5288,71.537,241662.0
2021-09-17 10:20:00,88.03,88.04,88.02,88.03,35812.0,71.537,71.5451,71.5288,71.537,35812.0
2021-09-17 10:25:00,88.04,88.05,88.02,88.05,95601.0,71.5451,71.5532,71.5288,71.5532,95601.0
2021-09-17 10:30:00,88.04,88.05,88.02,88.05,1250774.0,71.5451,71.5532,71.5288,71.5532,1250774.0
2021-09-17 10:35:00,88.05,88.05,88.03,88.03,276307.0,71.5532,71.5532,71.537,71.537,276307.0
2021-09-17 10:40:00,88.04,88.04,88.02,88.03,337913.0,71.5451,71.5451,71.5288,71.537,337913.0
2021-09-17 10:45:00,88.04,88.04,88.01,88.03,166447.0,71.5451,71.5451,71.5207,71.537,166447.0
2021-09-17 10:50:00,88.03,88.04,88.02,88.04,80719.0,71.537,71.5451,71.5288,71.5451,80719.0
2021-09-17 10:55:00,88.04,88.04,88.02,88.03,72050.0,71.5451,71.5451,71.5288,71.537,72050.0
2021-09-17 11:00:00,88.03,88.05,88.03,88.05,390595.0,71.537,71.5532,71.537,71.5532,390595.0
2021-09-17 11:05:00,88.04,88.05,88.03,88.04,74195.0,71.5451,71.5532,71.537,71.5451,74195.0
2021-09-17 11:10:00,88.04,88.05,88.03,88.04,592913.0,71.5451,71.5532,71.537,71.5451,592913.0
2021-09-17 11:15:00,88.05,88.05,88.03,88.04,237533.0,71.5532,71.5532,71.537,71.5451,237533.0
2021-09-17 11:20:00,88.04,88.05,88.03,88.05,78321.0,71.5451,71.5532,71.537,71.5532,78321.0
2021-09-17 11:25:00,88.05,88.05,88.02,88.02,196673.0,71.5532,71.5532,71.5288,71.5288,196673.0
2021-09-17 11:30:00,88.03,88.03,88.0,88.01,361237.0,71.537,71.537,71.5126,71.5207,361237.0
2021-09-17 11:35:00,88.01,88.02,88.0,88.02,216828.0,71.5207,71.5288,71.5126,71.5288,216828.0
2021-09-17 11:40:00,88.01,88.02,88.01,88.02,42088.0,71.5207,71.5288,71.5207,71.5288,42088.0
2021-09-17 11:45:00,88.01,88.02,88.01,88.02,27620.0,71.5207,71.5288,71.5207,71.5288,27620.0
2021-09-17 11:50:00,88.02,88.03,88.01,88.01,330953.0,71.5288,71.537,71.5207,71.5207,330953.0
2021-09-17 11:55:00,88.01,88.02,88.0,88.01,1154672.0,71.5207,71.5288,71.5126,71.5207,1154672.0
2021-09-17 12:00:00,88.01,88.01,88.0,88.01,400850.0,71.5207,71.5207,71.5126,71.5207,400850.0
2021-09-17 12:05:00,88.01,88.01,88.0,88.01,135068.0,71.5207,71.5207,71.5126,71.5207,135068.0
2021-09-17 12:10:00,88.01,88.02,88.0,88.01,377221.0,71.5207,71.5288,71.5126,71.5207,377221.0
2021-09-17 12:15:00,88.02,88.02,88.01,88.02,24960.0,71.5288,71.5288,71.5207,71.5288,24960.0
2021-09-17 12:20:00,88.02,88.02,88.01,88.02,23829.0,71.5288,71.5288,71.5207,71.5288,23829.0
2021-09-17 12:25:00,88.02,88.02,88.01,88.02,18136.0,71.5288,71.5288,71.5207,71.5288,18136.0
2021-09-17 12:30:00,88.02,88.03,88.01,88.03,33061.0,71.5288,71.537,71.5207,71.537,33061.0
2021-09-17 12:35:00,88.03,88.04,88.03,88.04,64186.0,71.537,71.5451,71.537,71.5451,64186.0
2021-09-17 12:40:00,88.04,88.05,88.03,88.03,157061.0,71.5451,71.5532,71.537,71.537,157061.0
2021-09-17 12:45:00,88.04,88.04,88.02,88.03,283389.0,71.5451,71.5451,71.5288,71.537,283389.0
2021-09-17 12:50:00,88.03,88.04,88.02,88.03,123271.0,71.537,71.5451,71.5288,71.537,123271.0
2021-09-17 12:55:00,88.03,88.03,88.01,88.02,22057.0,71.537,71.537,71.5207,71.5288,22057.0
2021-09-17 13:00:00,88.02,88.02,88.0,88.0,25527.0,71.5288,71.5288,71.5126,71.5126,25527.0
2021-09-17 13:05:00,88.01,88.02,88.0,88.01,34196.0,71.5207,71.5288,71.5126,71.5207,34196.0
2021-09-17 13:10:00,88.01,88.02,88.0,88.01,99185.0,71.5207,71.5288,71.5126,71.5207,99185.0
2021-09-17 13:15:00,88.01,88.02,88.0,88.01,27066.0,71.5207,71.5288,71.5126,71.5207,27066.0
2021-09-17 13:20:00,88.01,88.02,88.0,88.01,48364.0,71.5207,71.5288,71.5126,71.5207,48364.0
2021-09-17 13:25:00,88.02,88.03,88.01,88.03,59263.0,71.5288,71.537,71.5207,71.537,59263.0
2021-09-17 13:30:00,88.03,88.03,88.01,88.01,112352.0,71.537,71.537,71.5207,71.5207,112352.0
2021-09-17 13:35:00,88.02,88.02,88.01,88.02,45334.0,71.5288,71.5288,71.5207,71.5288,45334.0
2021-09-17 13:40:00,88.02,88.02,88.01,88.01,56759.0,71.5288,71.5288,71.5207,71.5207,56759.0
2021-09-17 13:45:00,88.02,88.02,87.98,87.98,473934.0,71.5288,71.5288,71.4963,71.4963,473934.0
2021-09-17 13:50:00,87.98,87.99,87.98,87.99,287293.0,71.4963,71.5045,71.4963,71.5045,287293.0
2021-09-17 13:55:00,87.99,88.01,87.99,88.01,60310.0,71.5045,71.5207,71.5045,71.5207,60310.0
2021-09-17 14:00:00,88.0,88.01,88.0,88.0,20300.0,71.5126,71.5207,71.5126,71.5126,20300.0
2021-09-17 14:05:00,88.0,88.02,88.0,88.02,80284.0,71.5126,71.5288,71.5126,71.5288,80284.0
2021-09-17 14:10:00,88.02,88.03,88.0,88.0,68754.0,71.5288,71.537,71.5126,71.5126,68754.0
2021-09-17 14:15:00,88.0,88.01,88.0,88.01,19423.0,71.5126,71.5207,71.5126,71.5207,19423.0
2021-09-17 14:20:00,88.01,88.01,88.0,88.01,82663.0,71.5207,71.5207,71.5126,71.5207,82663.0
2021-09-17 14:25:00,88.01,88.02,88.0,88.01,90370.0,71.5207,71.5288,71.5126,71.5207,90370.0
2021-09-17 14:30:00,88.01,88.01,88.0,88.01,22140.0,71.5207,71.5207,71.5126,71.5207,22140.0
2021-09-17 14:35:00,88.01,88.01,87.99,88.0,212840.0,71.5207,71.5207,71.5045,71.5126,212840.0
2021-09-17 14:40:00,88.0,88.0,87.99,88.0,171424.0,71.5126,71.5126,71.5045,71.5126,171424.0
2021-09-17 14:45:00,88.0,88.01,87.99,88.01,263986.0,71.5126,71.5207,71.5045,71.5207,263986.0
2021-09-17 14:50:00,88.01,88.01,88.0,88.01,755200.0,71.5207,71.5207,71.5126,71.5207,755200.0
2021-09-17 14:55:00,88.0,88.01,88.0,88.01,114549.0,71.5126,71.5207,71.5126,71.5207,114549.0
2021-09-17 15:00:00,88.01,88.01,88.0,88.01,67160.0,71.5207,71.5207,71.5126,71.5207,67160.0
2021-09-17 15:05:00,88.01,88.02,88.0,88.01,356602.0,71.5207,71.5288,71.5126,71.5207,356602.0
2021-09-17 15:10:00,88.02,88.02,88.0,88.01,96563.0,71.5288,71.5288,71.5126,71.5207,96563.0
2021-09-17 15:15:00,88.01,88.01,88.0,88.01,106362.0,71.5207,71.5207,71.5126,71.5207,106362.0
2021-09-17 15:20:00,88.01,88.02,88.0,88.02,193202.0,71.5207,71.5288,71.5126,71.5288,193202.0
2021-09-17 15:25:00,88.02,88.02,88.0,88.0,152179.0,71.5288,71.5288,71.5126,71.5126,152179.0
2021-09-17 15:30:00,88.01,88.01,88.0,88.01,260736.0,71.5207,71.5207,71.5126,71.5207,260736.0
2021-09-17 15:35:00,88.0,88.01,87.98,87.98,610138.0,71.5126,71.5207,71.4963,71.4963,610138.0
2021-09-17 15:40:00,87.98,88.02,87.98,88.02,685884.0,71.4963,71.5288,71.4963,71.5288,685884.0
2021-09-17 15:45:00,88.02,88.03,87.99,87.99,1366883.0,71.5288,71.537,71.5045,71.5045,1366883.0
2021-09-17 15:50:00,88.0,88.01,87.99,88.0,507022.0,71.5126,71.5207,71.5045,71.5126,507022.0
2021-09-17 15:55:00,88.0,88.01,87.96,88.0,3456565.0,71.5126,71.5207,71.4801,71.5126,3456565.0
2021-09-20 09:30:00,87.59,87.71,87.55,87.69,1263260.0,71.1794,71.2769,71.1469,71.2607,1263260.0
2021-09-20 09:35:00,87.69,87.76,87.68,87.74,1107437.0,71.2607,71.3175,71.2525,71.3013,1107437.0
2021-09-20 09:40:00,87.74,87.79,87.72,87.79,664236.0,71.3013,71.3419,71.285,71.3419,664236.0
2021-09-20 09:45:00,87.78,87.81,87.75,87.77,798208.0,71.3338,71.3582,71.3094,71.3257,798208.0
2021-09-20 09:50:00,87.77,87.78,87.72,87.78,559002.0,71.3257,71.3338,71.285,71.3338,559002.0
2021-09-20 09:55:00,87.78,87.79,87.73,87.75,422448.0,71.3338,71.3419,71.2932,71.3094,422448.0
2021-09-20 10:00:00,87.75,87.77,87.73,87.75,862039.0,71.3094,71.3257,71.2932,71.3094,862039.0
2021-09-20 10:05:00,87.75,87.76,87.71,87.73,899296.0,71.3094,71.3175,71.2769,71.2932,899296.0
2021-09-20 10:10:00,87.73,87.74,87.71,87.73,427288.0,71.2932,71.3013,71.2769,71.2932,427288.0
2021-09-20 10:15:00,87.72,87.75,87.71,87.72,530981.0,71.285,71.3094,71.2769,71.285,530981.0
2021-09-20 10:20:00,87.72,87.73,87.7,87.7,231277.0,71.285,71.2932,71.2688,71.2688,231277.0
2021-09-20 10:25:00,87.71,87.74,87.69,87.73,168171.0,71.2769,71.3013,71.2607,71.2932,168171.0
2021-09-20 10:30:00,87.73,87.74,87.71,87.73,236186.0,71.2932,71.3013,71.2769,71.2932,236186.0
2021-09-20 10:35:00,87.73,87.75,87.68,87.71,1519958.0,71.2932,71.3094,71.2525,71.2769,1519958.0
2021-09-20 10:40:00,87.71,87.71,87.68,87.69,666440.0,71.2769,71.2769,71.2525,71.2607,666440.0
2021-09-20 10:45:00,87.69,87.7,87.67,87.69,813018.0,71.2607,71.2688,71.2444,71.2607,813018.0
2021-09-20 10:50:00,87.69,87.7,87.67,87.7,218149.0,71.2607,71.2688,71.2444,71.2688,218149.0
2021-09-20 10:55:00,87.7,87.7,87.65,87.69,337140.0,71.2688,71.2688,71.2282,71.2607,337140.0
2021-09-20 11:00:00,87.69,87.69,87.65,87.67,671203.0,71.2607,71.2607,71.2282,71.2444,671203.0
2021-09-20 11:05:00,87.67,87.72,87.67,87.72,245912.0,71.2444,71.285,71.2444,71.285,245912.0
2021-09-20 11:10:00,87.72,87.73,87.68,87.72,535063.0,71.285,71.2932,71.2525,71.285,535063.0
2021-09-20 11:15:00,87.72,87.72,87.7,87.72,471341.0,71.285,71.285,71.2688,71.285,471341.0
2021-09-20 11:20:00,87.72,87.74,87.7,87.71,146981.0,71.285,71.3013,71.2688,71.2769,146981.0
2021-09-20 11:25:00,87.71,87.74,87.7,87.73,222992.0,71.2769,71.3013,71.2688,71.2932,222992.0
2021-09-20 11:30:00,87.73,87.74,87.7,87.7,117560.0,71.2932,71.3013,71.2688,71.2688,117560.0
2021-09-20 11:35:00,87.7,87.72,87.69,87.7,292378.0,71.2688,71.285,71.2607,71.2688,292378.0
2021-09-20 11:40:00,87.7,87.7,87.68,87.69,100977.0,71.2688,71.2688,71.2525,71.2607,100977.0
2021-09-20 11:45:00,87.69,87.69,87.67,87.69,277791.0,71.2607,71.2607,71.2444,71.2607,277791.0
2021-09-20 11:50:00,87.69,87.69,87.66,87.69,160288.0,71.2607,71.2607,71.2363,71.2607,160288.0
2021-09-20 11:55:00,87.68,87.69,87.66,87.67,114271.0,71.2525,71.2607,71.2363,71.2444,114271.0
2021-09-20 12:00:00,87.67,87.68,87.65,87.66,623361.0,71.2444,71.2525,71.2282,71.2363,623361.0
2021-09-20 12:05:00,87.67,87.67,87.64,87.65,719247.0,71.2444,71.2444,71.22,71.2282,719247.0
2021-09-20 12:10:00,87.65,87.65,87.63,87.65,523111.0,71.2282,71.2282,71.2119,71.2282,523111.0
2021-09-20 12:15:00,87.65,87.65,87.63,87.63,330012.0,71.2282,71.2282,71.2119,71.2119,330012.0
2021-09-20 12:20:00,87.63,87.64,87.61,87.62,247894.0,71.2119,71.22,71.1956,71.2038,247894.0
2021-09-20 12:25:00,87.62,87.66,87.62,87.65,219291.0,71.2038,71.2363,71.2038,71.2282,219291.0
2021-09-20 12:30:00,87.64,87.66,87.63,87.65,393312.0,71.22,71.2363,71.2119,71.2282,393312.0
2021-09-20 12:35:00,87.64,87.65,87.63,87.64,235962.0,71.22,71.2282,71.2119,71.22,235962.0
2021-09-20 12:40:00,87.64,87.65,87.63,87.64,115196.0,71.22,71.2282,71.2119,71.22,115196.0
2021-09-20 12:45:00,87.64,87.64,87.61,87.62,475251.0,71.22,71.22,71.1956,71.2038,475251.0
2021-09-20 12:50:00,87.62,87.64,87.61,87.62,632275.0,71.2038,71.22,71.1956,71.2038,632275.0
2021-09-20 12:55:00,87.61,87.62,87.58,87.59,691836.0,71.1956,71.2038,71.1713,71.1794,691836.0
2021-09-20 13:00:00,87.59,87.59,87.57,87.58,1030503.0,71.1794,71.1794,71.1631,71.1713,1030503.0
2021-09-20 13:05:00,87.58,87.58,87.57,87.58,194200.0,71.1713,71.1713,71.1631,71.1713,194200.0
2021-09-20 13:10:00,87.58,87.59,87.57,87.59,929650.0,71.1713,71.1794,71.1631,71.1794,929650.0
2021-09-20 13:15:00,87.59,87.6,87.58,87.6,847868.0,71.1794,71.1875,71.1713,71.1875,847868.0
2021-09-20 13:20:00,87.59,87.6,87.59,87.6,110186.0,71.1794,71.1875,71.1794,71.1875,110186.0
2021-09-20 13:25:00,87.6,87.63,87.59,87.63,183314.0,71.1875,71.2119,71.1794,71.2119,183314.0
2021-09-20 13:30:00,87.63,87.64,87.61,87.64,308177.0,71.2119,71.22,71.1956,71.22,308177.0
2021-09-20 13:35:00,87.64,87.67,87.63,87.67,118304.0,71.22,71.2444,71.2119,71.2444,118304.0
2021-09-20 13:40:00,87.67,87.67,87.65,87.66,214852.0,71.2444,71.2444,71.2282,71.2363,214852.0
2021-09-20 13:45:00,87.66,87.68,87.65,87.67,572951.0,71.2363,71.2525,71.2282,71.2444,572951.0
2021-09-20 13:50:00,87.67,87.69,87.67,87.67,97698.0,71.2444,71.2607,71.2444,71.2444,97698.0
2021-09-20 13:55:00,87.67,87.68,87.67,87.68,236291.0,71.2444,71.2525,71.2444,71.2525,236291.0
2021-09-20 14:00:00,87.68,87.71,87.67,87.7,329199.0,71.2525,71.2769,71.2444,71.2688,329199.0
2021-09-20 14:05:00,87.7,87.7,87.62,87.63,456314.0,71.2688,71.2688,71.2038,71.2119,456314.0
2021-09-20 14:10:00,87.63,87.63,87.61,87.63,264909.0,71.2119,71.2119,71.1956,71.2119,264909.0
2021-09-20 14:15:00,87.63,87.64,87.62,87.64,127103.0,71.2119,71.22,71.2038,71.22,127103.0
2021-09-20 14:20:00,87.64,87.64,87.61,87.62,255174.0,71.22,71.22,71.1956,71.2038,255174.0
2021-09-20 14:25:00,87.62,87.62,87.6,87.62,574844.0,71.2038,71.2038,71.1875,71.2038,574844.0
2021-09-20 14:30:00,87.61,87.63,87.61,87.62,274958.0,71.1956,71.2119,71.1956,71.2038,274958.0
2021-09-20 14:35:00,87.62,87.63,87.61,87.63,151904.0,71.2038,71.2119,71.1956,71.2119,151904.0
2021-09-20 14:40:00,87.63,87.66,87.63,87.65,195322.0,71.2119,71.2363,71.2119,71.2282,195322.0
2021-09-20 14:45:00,87.65,87.67,87.64,87.65,172124.0,71.2282,71.2444,71.22,71.2282,172124.0
2021-09-20 14:50:00,87.65,87.65,87.61,87.63,934844.0,71.2282,71.2282,71.1956,71.2119,934844.0
2021-09-20 14:55:00,87.63,87.64,87.6,87.63,1239197.0,71.2119,71.22,71.1875,71.2119,1239197.0
2021-09-20 15:00:00,87.62,87.65,87.62,87.64,182380.0,71.2038,71.2282,71.2038,71.22,182380.0
2021-09-20 15:05:00,87.64,87.65,87.62,87.65,377724.0,71.22,71.2282,71.2038,71.2282,377724.0
2021-09-20 15:10:00,87.65,87.65,87.62,87.63,185308.0,71.2282,71.2282,71.2038,71.2119,185308.0
2021-09-20 15:15:00,87.63,87.64,87.61,87.62,535694.0,71.2119,71.22,71.1956,71.2038,535694.0
2021-09-20 15:20:00,87.62,87.65,87.61,87.64,420598.0,71.2038,71.2282,71.1956,71.22,420598.0
2021-09-20 15:25:00,87.65,87.67,87.64,87.67,305988.0,71.2282,71.2444,71.22,71.2444,305988.0
2021-09-20 15:30:00,87.67,87.72,87.66,87.72,446719.0,71.2444,71.285,71.2363,71.285,446719.0
2021-09-20 15:35:00,87.71,87.74,87.71,87.72,786209.0,71.2769,71.3013,71.2769,71.285,786209.0
2021-09-20 15:40:00,87.72,87.74,87.71,87.73,884569.0,71.285,71.3013,71.2769,71.2932,884569.0
2021-09-20 15:45:00,87.73,87.75,87.71,87.72,1002180.0,71.2932,71.3094,71.2769,71.285,1002180.0
2021-09-20 15:50:00,87.73,87.74,87.68,87.7,2657407.0,71.2932,71.3013,71.2525,71.2688,2657407.0
2021-09-20 15:55:00,87.7,87.71,87.68,87.7,2552801.0,71.2688,71.2769,71.2525,71.2688,2552801.0
2021-09-21 09:30:00,87.83,87.86,87.79,87.81,229220.0,71.3744,71.3988,71.3419,71.3582,229220.0
2021-09-21 09:35:00,87.81,87.85,87.8,87.83,342921.0,71.3582,71.3907,71.35,71.3744,342921.0
2021-09-21 09:40:00,87.82,87.83,87.79,87.82,219455.0,71.3663,71.3744,71.3419,71.3663,219455.0
2021-09-21 09:45:00,87.82,87.86,87.82,87.86,214158.0,71.3663,71.3988,71.3663,71.3988,214158.0
2021-09-21 09:50:00,87.86,87.87,87.83,87.83,277059.0,71.3988,71.4069,71.3744,71.3744,277059.0
2021-09-21 09:55:00,87.83,87.84,87.8,87.81,153840.0,71.3744,71.3826,71.35,71.3582,153840.0
2021-09-21 10:00:00,87.81,87.82,87.76,87.78,1615838.0,71.3582,71.3663,71.3175,71.3338,1615838.0
2021-09-21 10:05:00,87.78,87.78,87.73,87.73,481001.0,71.3338,71.3338,71.2932,71.2932,481001.0
2021-09-21 10:10:00,87.73,87.75,87.71,87.74,625455.0,71.2932,71.3094,71.2769,71.3013,625455.0
2021-09-21 10:15:00,87.74,87.76,87.72,87.74,554783.0,71.3013,71.3175,71.285,71.3013,554783.0
2021-09-21 10:20:00,87.74,87.76,87.73,87.76,298872.0,71.3013,71.3175,71.2932,71.3175,298872.0
2021-09-21 10:25:00,87.76,87.77,87.74,87.77,164996.0,71.3175,71.3257,71.3013,71.3257,164996.0
2021-09-21 10:30:00,87.76,87.77,87.74,87.75,128021.0,71.3175,71.3257,71.3013,71.3094,128021.0
2021-09-21 10:35:00,87.75,87.76,87.73,87.75,406125.0,71.3094,71.3175,71.2932,71.3094,406125.0
2021-09-21 10:40:00,87.76,87.77,87.75,87.77,181773.0,71.3175,71.3257,71.3094,71.3257,181773.0
2021-09-21 10:45:00,87.77,87.77,87.72,87.72,559082.0,71.3257,71.3257,71.285,71.285,559082.0
2021-09-21 10:50:00,87.72,87.73,87.68,87.69,720312.0,71.285,71.2932,71.2525,71.2607,720312.0
2021-09-21 10:55:00,87.69,87.72,87.68,87.69,387624.0,71.2607,71.285,71.2525,71.2607,387624.0
2021-09-21 11:00:00,87.69,87.72,87.68,87.71,685388.0,71.2607,71.285,71.2525,71.2769,685388.0
2021-09-21 11:05:00,87.72,87.76,87.71,87.75,144289.0,71.285,71.3175,71.2769,71.3094,144289.0
2021-09-21 11:10:00,87.75,87.76,87.73,87.75,238646.0,71.3094,71.3175,71.2932,71.3094,238646.0
2021-09-21 11:15:00,87.74,87.75,87.69,87.7,221326.0,71.3013,71.3094,71.2607,71.2688,221326.0
2021-09-21 11:20:00,87.71,87.72,87.7,87.72,126551.0,71.2769,71.285,71.2688,71.285,126551.0
2021-09-21 11:25:00,87.72,87.73,87.71,87.72,244468.0,71.285,71.2932,71.2769,71.285,244468.0
2021-09-21 11:30:00,87.72,87.78,87.72,87.78,191228.0,71.285,71.3338,71.285,71.3338,191228.0
2021-09-21 11:35:00,87.77,87.79,87.76,87.77,110485.0,71.3257,71.3419,71.3175,71.3257,110485.0
2021-09-21 11:40:00,87.77,87.79,87.76,87.79,27018.0,71.3257,71.3419,71.3175,71.3419,27018.0
2021-09-21 11:45:00,87.79,87.79,87.77,87.78,96492.0,71.3419,71.3419,71.3257,71.3338,96492.0
2021-09-21 11:50:00,87.78,87.79,87.77,87.78,44156.0,71.3338,71.3419,71.3257,71.3338,44156.0
2021-09-21 11:55:00,87.78,87.78,87.76,87.77,76355.0,71.3338,71.3338,71.3175,71.3257,76355.0
2021-09-21 12:00:00,87.77,87.78,87.77,87.78,106167.0,71.3257,71.3338,71.3257,71.3338,106167.0
2021-09-21 12:05:00,87.78,87.79,87.77,87.79,303408.0,71.3338,71.3419,71.3257,71.3419,303408.0
2021-09-21 12:10:00,87.79,87.79,87.78,87.78,440878.0,71.3419,71.3419,71.3338,71.3338,440878.0
2021-09-21 12:15:00,87.79,87.79,87.76,87.76,115249.0,71.3419,71.3419,71.3175,71.3175,115249.0
2021-09-21 12:20:00,87.77,87.78,87.76,87.77,31505.0,71.3257,71.3338,71.3175,71.3257,31505.0
2021-09-21 12:25:00,87.77,87.77,87.75,87.76,21492.0,71.3257,71.3257,71.3094,71.3175,21492.0
2021-09-21 12:30:00,87.75,87.78,87.74,87.78,110308.0,71.3094,71.3338,71.3013,71.3338,110308.0
2021-09-21 12:35:00,87.78,87.8,87.77,87.79,210777.0,71.3338,71.35,71.3257,71.3419,210777.0
2021-09-21 12:40:00,87.79,87.8,87.78,87.78,471791.0,71.3419,71.35,71.3338,71.3338,471791.0
2021-09-21 12:45:00,87.79,87.8,87.77,87.78,31492.0,71.3419,71.35,71.3257,71.3338,31492.0
2021-09-21 12:50:00,87.78,87.78,87.75,87.77,80958.0,71.3338,71.3338,71.3094,71.3257,80958.0
2021-09-21 12:55:00,87.77,87.79,87.76,87.78,63263.0,71.3257,71.3419,71.3175,71.3338,63263.0
2021-09-21 13:00:00,87.77,87.8,87.76,87.77,57283.0,71.3257,71.35,71.3175,71.3257,57283.0
2021-09-21 13:05:00,87.78,87.8,87.77,87.79,46043.0,71.3338,71.35,71.3257,71.3419,46043.0
2021-09-21 13:10:00,87.79,87.8,87.78,87.79,13911.0,71.3419,71.35,71.3338,71.3419,13911.0
2021-09-21 13:15:00,87.79,87.79,87.77,87.78,18773.0,71.3419,71.3419,71.3257,71.3338,18773.0
2021-09-21 13:20:00,87.79,87.8,87.76,87.77,122182.0,71.3419,71.35,71.3175,71.3257,122182.0
2021-09-21 13:25:00,87.77,87.79,87.76,87.77,49327.0,71.3257,71.3419,71.3175,71.3257,49327.0
2021-09-21 13:30:00,87.77,87.79,87.76,87.79,64644.0,71.3257,71.3419,71.3175,71.3419,64644.0
2021-09-21 13:35:00,87.79,87.81,87.76,87.79,333170.0,71.3419,71.3582,71.3175,71.3419,333170.0
2021-09-21 13:40:00,87.79,87.79,87.77,87.77,50282.0,71.3419,71.3419,71.3257,71.3257,50282.0
2021-09-21 13:45:00,87.78,87.78,87.76,87.78,45742.0,71.3338,71.3338,71.3175,71.3338,45742.0
2021-09-21 13:50:00,87.78,87.79,87.74,87.75,96641.0,71.3338,71.3419,71.3013,71.3094,96641.0
2021-09-21 13:55:00,87.76,87.78,87.75,87.78,26686.0,71.3175,71.3338,71.3094,71.3338,26686.0
2021-09-21 14:00:00,87.78,87.8,87.77,87.8,43895.0,71.3338,71.35,71.3257,71.35,43895.0
2021-09-21 14:05:00,87.79,87.8,87.79,87.8,86608.0,71.3419,71.35,71.3419,71.35,86608.0
2021-09-21 14:10:00,87.8,87.8,87.78,87.79,125236.0,71.35,71.35,71.3338,71.3419,125236.0
2021-09-21 14:15:00,87.79,87.8,87.78,87.79,45011.0,71.3419,71.35,71.3338,71.3419,45011.0
2021-09-21 14:20:00,87.79,87.79,87.78,87.79,181433.0,71.3419,71.3419,71.3338,71.3419,181433.0
2021-09-21 14:25:00,87.78,87.79,87.76,87.79,124062.0,71.3338,71.3419,71.3175,71.3419,124062.0
2021-09-21 14:30:00,87.79,87.82,87.79,87.81,64508.0,71.3419,71.3663,71.3419,71.3582,64508.0
2021-09-21 14:35:00,87.81,87.82,87.79,87.8,262935.0,71.3582,71.3663,71.3419,71.35,262935.0
2021-09-21 14:40:00,87.8,87.81,87.79,87.81,376533.0,71.35,71.3582,71.3419,71.3582,376533.0
2021-09-21 14:45:00,87.8,87.82,87.79,87.8,1195261.0,71.35,71.3663,71.3419,71.35,1195261.0
2021-09-21 14:50:00,87.8,87.84,87.8,87.83,343718.0,71.35,71.3826,71.35,71.3744,343718.0
2021-09-21 14:55:00,87.83,87.83,87.81,87.82,143947.0,71.3744,71.3744,71.3582,71.3663,143947.0
2021-09-21 15:00:00,87.82,87.85,87.82,87.84,306242.0,71.3663,71.3907,71.3663,71.3826,306242.0
2021-09-21 15:05:00,87.84,87.86,87.84,87.85,196494.0,71.3826,71.3988,71.3826,71.3907,196494.0
2021-09-21 15:10:00,87.84,87.86,87.83,87.86,111407.0,71.3826,71.3988,71.3744,71.3988,111407.0
2021-09-21 15:15:00,87.86,87.87,87.83,87.83,93927.0,71.3988,71.4069,71.3744,71.3744,93927.0
2021-09-21 15:20:00,87.84,87.87,87.84,87.87,69071.0,71.3826,71.4069,71.3826,71.4069,69071.0
2021-09-21 15:25:00,87.87,87.88,87.86,87.87,92897.0,71.4069,71.4151,71.3988,71.4069,92897.0
2021-09-21 15:30:00,87.87,87.88,87.86,87.87,160021.0,71.4069,71.4151,71.3988,71.4069,160021.0
2021-09-21 15:35:00,87.86,87.87,87.84,87.87,138630.0,71.3988,71.4069,71.3826,71.4069,138630.0
2021-09-21 15:40:00,87.86,87.87,87.85,87.85,201254.0,71.3988,71.4069,71.3907,71.3907,201254.0
2021-09-21 15:45:00,87.86,87.86,87.83,87.84,416176.0,71.3988,71.3988,71.3744,71.3826,416176.0
2021-09-21 15:50:00,87.84,87.85,87.83,87.84,383811.0,71.3826,71.3907,71.3744,71.3826,383811.0
2021-09-21 15:55:00,87.84,87.86,87.82,87.84,1917792.0,71.3826,71.3988,71.3663,71.3826,1917792.0
2021-09-22 09:30:00,87.97,87.99,87.94,87.95,262685.0,71.4882,71.5045,71.4638,71.4719,262685.0
2021-09-22 09:35:00,87.95,87.95,87.94,87.95,176002.0,71.4719,71.4719,71.4638,71.4719,176002.0
2021-09-22 09:40:00,87.95,87.97,87.93,87.97,225252.0,71.4719,71.4882,71.4557,71.4882,225252.0
2021-09-22 09:45:00,87.97,87.98,87.96,87.98,361298.0,71.4882,71.4963,71.4801,71.4963,361298.0
2021-09-22 09:50:00,87.97,87.98,87.93,87.94,717625.0,71.4882,71.4963,71.4557,71.4638,717625.0
2021-09-22 09:55:00,87.94,87.97,87.94,87.97,61258.0,71.4638,71.4882,71.4638,71.4882,61258.0
2021-09-22 10:00:00,87.97,87.99,87.96,87.99,224042.0,71.4882,71.5045,71.4801,71.5045,224042.0
2021-09-22 10:05:00,87.99,87.99,87.98,87.98,44831.0,71.5045,71.5045,71.4963,71.4963,44831.0
2021-09-22 10:10:00,87.98,87.99,87.96,87.97,111342.0,71.4963,71.5045,71.4801,71.4882,111342.0
2021-09-22 10:15:00,87.98,87.98,87.97,87.98,51911.0,71.4963,71.4963,71.4882,71.4963,51911.0
2021-09-22 10:20:00,87.97,87.98,87.97,87.98,27525.0,71.4882,71.4963,71.4882,71.4963,27525.0
2021-09-22 10:25:00,87.98,87.98,87.96,87.97,135353.0,71.4963,71.4963,71.4801,71.4882,135353.0
2021-09-22 10:30:00,87.97,87.98,87.96,87.98,71492.0,71.4882,71.4963,71.4801,71.4963,71492.0
2021-09-22 10:35:00,87.98,87.98,87.97,87.98,37100.0,71.4963,71.4963,71.4882,71.4963,37100.0
2021-09-22 10:40:00,87.98,87.99,87.97,87.97,68085.0,71.4963,71.5045,71.4882,71.4882,68085.0
2021-09-22 10:45:00,87.97,87.98,87.96,87.98,540804.0,71.4882,71.4963,71.4801,71.4963,540804.0
2021-09-22 10:50:00,87.98,87.98,87.96,87.97,860278.0,71.4963,71.4963,71.4801,71.4882,860278.0
2021-09-22 10:55:00,87.97,87.99,87.96,87.98,220659.0,71.4882,71.5045,71.4801,71.4963,220659.0
2021-09-22 11:00:00,87.97,87.99,87.97,87.98,289459.0,71.4882,71.5045,71.4882,71.4963,289459.0
2021-09-22 11:05:00,87.98,87.99,87.98,87.98,38454.0,71.4963,71.5045,71.4963,71.4963,38454.0
2021-09-22 11:10:00,87.98,87.99,87.98,87.98,118041.0,71.4963,71.5045,71.4963,71.4963,118041.0
2021-09-22 11:15:00,87.98,87.99,87.98,87.98,58249.0,71.4963,71.5045,71.4963,71.4963,58249.0
2021-09-22 11:20:00,87.98,87.99,87.98,87.98,41189.0,71.4963,71.5045,71.4963,71.4963,41189.0
2021-09-22 11:25:00,87.98,87.99,87.98,87.99,86338.0,71.4963,71.5045,71.4963,71.5045,86338.0
2021-09-22 11:30:00,87.99,88.0,87.98,87.99,567755.0,71.5045,71.5126,71.4963,71.5045,567755.0
2021-09-22 11:35:00,87.99,88.0,87.99,87.99,209779.0,71.5045,71.5126,71.5045,71.5045,209779.0
2021-09-22 11:40:00,88.0,88.02,87.99,88.02,527095.0,71.5126,71.5288,71.5045,71.5288,527095.0
2021-09-22 11:45:00,88.02,88.04,88.01,88.03,166428.0,71.5288,71.5451,71.5207,71.537,166428.0
2021-09-22 11:50:00,88.03,88.05,88.01,88.02,219216.0,71.537,71.5532,71.5207,71.5288,219216.0
2021-09-22 11:55:00,88.03,88.03,88.02,88.03,79283.0,71.537,71.537,71.5288,71.537,79283.0
2021-09-22 12:00:00,88.03,88.03,88.01,88.03,74932.0,71.537,71.537,71.5207,71.537,74932.0
2021-09-22 12:05:00,88.02,88.03,88.0,88.01,79322.0,71.5288,71.537,71.5126,71.5207,79322.0
2021-09-22 12:10:00,88.01,88.01,88.0,88.01,35796.0,71.5207,71.5207,71.5126,71.5207,35796.0
2021-09-22 12:15:00,88.01,88.01,88.0,88.01,20615.0,71.5207,71.5207,71.5126,71.5207,20615.0
2021-09-22 12:20:00,88.0,88.01,88.0,88.01,52372.0,71.5126,71.5207,71.5126,71.5207,52372.0
2021-09-22 12:25:00,88.01,88.01,88.0,88.01,16101.0,71.5207,71.5207,71.5126,71.5207,16101.0
2021-09-22 12:30:00,88.01,88.02,88.0,88.01,90431.0,71.5207,71.5288,71.5126,71.5207,90431.0
2021-09-22 12:35:00,88.02,88.02,88.01,88.02,27366.0,71.5288,71.5288,71.5207,71.5288,27366.0
2021-09-22 12:40:00,88.02,88.02,88.01,88.02,21638.0,71.5288,71.5288,71.5207,71.5288,21638.0
2021-09-22 12:45:00,88.01,88.02,88.01,88.01,21036.0,71.5207,71.5288,71.5207,71.5207,21036.0
2021-09-22 12:50:00,88.02,88.02,87.99,88.0,247052.0,71.5288,71.5288,71.5045,71.5126,247052.0
2021-09-22 12:55:00,88.0,88.0,87.98,88.0,174105.0,71.5126,71.5126,71.4963,71.5126,174105.0
2021-09-22 13:00:00,88.0,88.0,87.98,87.98,63711.0,71.5126,71.5126,71.4963,71.4963,63711.0
2021-09-22 13:05:00,87.98,87.99,87.98,87.98,39883.0,71.4963,71.5045,71.4963,71.4963,39883.0
2021-09-22 13:10:00,87.98,87.99,87.96,87.96,199714.0,71.4963,71.5045,71.4801,71.4801,199714.0
2021-09-22 13:15:00,87.97,87.98,87.96,87.98,105705.0,71.4882,71.4963,71.4801,71.4963,105705.0
2021-09-22 13:20:00,87.98,87.98,87.97,87.98,137992.0,71.4963,71.4963,71.4882,71.4963,137992.0
2021-09-22 13:25:00,87.98,87.99,87.97,87.98,93532.0,71.4963,71.5045,71.4882,71.4963,93532.0
2021-09-22 13:30:00,87.98,87.99,87.98,87.98,331418.0,71.4963,71.5045,71.4963,71.4963,331418.0
2021-09-22 13:35:00,87.98,87.99,87.97,87.98,121143.0,71.4963,71.5045,71.4882,71.4963,121143.0
2021-09-22 13:40:00,87.98,87.98,87.97,87.98,18191.0,71.4963,71.4963,71.4882,71.4963,18191.0
2021-09-22 13:45:00,87.98,87.98,87.97,87.98,104207.0,71.4963,71.4963,71.4882,71.4963,104207.0
2021-09-22 13:50:00,87.98,87.98,87.96,87.97,483547.0,71.4963,71.4963,71.4801,71.4882,483547.0
2021-09-22 13:55:00,87.97,87.98,87.96,87.98,213600.0,71.4882,71.4963,71.4801,71.4963,213600.0
2021-09-22 14:00:00,87.98,88.04,87.9,88.04,622566.0,71.4963,71.5451,71.4313,71.5451,622566.0
2021-09-22 14:05:00,88.03,88.05,87.99,88.02,235803.0,71.537,71.5532,71.5045,71.5288,235803.0
2021-09-22 14:10:00,88.02,88.07,88.02,88.06,246132.0,71.5288,71.5695,71.5288,71.5613,246132.0
2021-09-22 14:15:00,88.06,88.08,88.05,88.06,331692.0,71.5613,71.5776,71.5532,71.5613,331692.0
2021-09-22 14:20:00,88.05,88.07,88.03,88.04,819794.0,71.5532,71.5695,71.537,71.5451,819794.0
2021-09-22 14:25:00,88.04,88.05,88.03,88.04,307259.0,71.5451,71.5532,71.537,71.5451,307259.0
2021-09-22 14:30:00,88.05,88.05,88.01,88.05,585958.0,71.5532,71.5532,71.5207,71.5532,585958.0
2021-09-22 14:35:00,88.04,88.05,88.0,88.01,220291.0,71.5451,71.5532,71.5126,71.5207,220291.0
2021-09-22 14:40:00,88.01,88.01,87.95,87.96,1444000.0,71.5207,71.5207,71.4719,71.4801,1444000.0
2021-09-22 14:45:00,87.96,87.98,87.9,87.92,601171.0,71.4801,71.4963,71.4313,71.4476,601171.0
2021-09-22 14:50:00,87.91,87.94,87.85,87.92,1232600.0,71.4394,71.4638,71.3907,71.4476,1232600.0
2021-09-22 14:55:00,87.92,87.93,87.88,87.9,561962.0,71.4476,71.4557,71.4151,71.4313,561962.0
2021-09-22 15:00:00,87.91,87.91,87.87,87.91,294962.0,71.4394,71.4394,71.4069,71.4394,294962.0
2021-09-22 15:05:00,87.91,87.94,87.88,87.94,533473.0,71.4394,71.4638,71.4151,71.4638,533473.0
2021-09-22 15:10:00,87.94,87.98,87.93,87.97,64266.0,71.4638,71.4963,71.4557,71.4882,64266.0
2021-09-22 15:15:00,87.97,88.01,87.96,88.01,105273.0,71.4882,71.5207,71.4801,71.5207,105273.0
2021-09-22 15:20:00,88.01,88.01,87.97,87.98,595418.0,71.5207,71.5207,71.4882,71.4963,595418.0
2021-09-22 15:25:00,87.98,88.0,87.97,87.98,83303.0,71.4963,71.5126,71.4882,71.4963,83303.0
2021-09-22 15:30:00,87.98,87.98,87.95,87.97,62052.0,71.4963,71.4963,71.4719,71.4882,62052.0
2021-09-22 15:35:00,87.97,87.99,87.96,87.98,512117.0,71.4882,71.5045,71.4801,71.4963,512117.0
2021-09-22 15:40:00,87.98,87.98,87.95,87.95,301543.0,71.4963,71.4963,71.4719,71.4719,301543.0
2021-09-22 15:45:00,87.95,87.97,87.95,87.97,183667.0,71.4719,71.4882,71.4719,71.4882,183667.0
2021-09-22 15:50:00,87.96,87.98,87.95,87.98,206740.0,71.4801,71.4963,71.4719,71.4963,206740.0
2021-09-22 15:55:00,87.98,88.0,87.96,87.99,686316.0,71.4963,71.5126,71.4801,71.5045,686316.0
2021-09-23 09:30:00,88.05,88.07,88.04,88.06,629156.0,71.5532,71.5695,71.5451,71.5613,629156.0
2021-09-23 09:35:00,88.06,88.1,88.05,88.09,602617.0,71.5613,71.5938,71.5532,71.5857,602617.0
2021-09-23 09:40:00,88.1,88.15,88.08,88.14,1421250.0,71.5938,71.6345,71.5776,71.6263,1421250.0
2021-09-23 09:45:00,88.14,88.16,88.12,88.15,1112489.0,71.6263,71.6426,71.6101,71.6345,1112489.0
2021-09-23 09:50:00,88.15,88.15,88.11,88.12,546714.0,71.6345,71.6345,71.602,71.6101,546714.0
2021-09-23 09:55:00,88.13,88.14,88.12,88.14,546953.0,71.6182,71.6263,71.6101,71.6263,546953.0
2021-09-23 10:00:00,88.14,88.16,88.13,88.15,634260.0,71.6263,71.6426,71.6182,71.6345,634260.0
2021-09-23 10:05:00,88.16,88.16,88.13,88.13,863453.0,71.6426,71.6426,71.6182,71.6182,863453.0
2021-09-23 10:10:00,88.14,88.14,88.1,88.13,276341.0,71.6263,71.6263,71.5938,71.6182,276341.0
2021-09-23 10:15:00,88.12,88.13,88.11,88.13,121183.0,71.6101,71.6182,71.602,71.6182,121183.0
2021-09-23 10:20:00,88.13,88.15,88.12,88.13,1276080.0,71.6182,71.6345,71.6101,71.6182,1276080.0
2021-09-23 10:25:00,88.14,88.15,88.13,88.13,244214.0,71.6263,71.6345,71.6182,71.6182,244214.0
2021-09-23 10:30:00,88.13,88.14,88.13,88.13,140085.0,71.6182,71.6263,71.6182,71.6182,140085.0
2021-09-23 10:35:00,88.13,88.13,88.09,88.11,357512.0,71.6182,71.6182,71.5857,71.602,357512.0
2021-09-23 10:40:00,88.11,88.12,88.11,88.11,995689.0,71.602,71.6101,71.602,71.602,995689.0
2021-09-23 10:45:00,88.12,88.13,88.11,88.12,184988.0,71.6101,71.6182,71.602,71.6101,184988.0
2021-09-23 10:50:00,88.12,88.12,88.11,88.12,41709.0,71.6101,71.6101,71.602,71.6101,41709.0
2021-09-23 10:55:00,88.12,88.15,88.11,88.15,702516.0,71.6101,71.6345,71.602,71.6345,702516.0
2021-09-23 11:00:00,88.14,88.15,88.11,88.11,638725.0,71.6263,71.6345,71.602,71.602,638725.0
2021-09-23 11:05:00,88.11,88.13,88.09,88.09,241417.0,71.602,71.6182,71.5857,71.5857,241417.0
2021-09-23 11:10:00,88.09,88.1,88.08,88.09,496727.0,71.5857,71.5938,71.5776,71.5857,496727.0
2021-09-23 11:15:00,88.1,88.1,88.07,88.07,418308.0,71.5938,71.5938,71.5695,71.5695,418308.0
2021-09-23 11:20:00,88.07,88.08,88.05,88.06,165062.0,71.5695,71.5776,71.5532,71.5613,165062.0
2021-09-23 11:25:00,88.06,88.1,88.06,88.09,1279946.0,71.5613,71.5938,71.5613,71.5857,1279946.0
2021-09-23 11:30:00,88.09,88.1,88.09,88.09,352437.0,71.5857,71.5938,71.5857,71.5857,352437.0
2021-09-23 11:35:00,88.09,88.1,88.08,88.09,335621.0,71.5857,71.5938,71.5776,71.5857,335621.0
2021-09-23 11:40:00,88.08,88.08,88.06,88.07,262713.0,71.5776,71.5776,71.5613,71.5695,262713.0
2021-09-23 11:45:00,88.07,88.07,88.06,88.06,1046558.0,71.5695,71.5695,71.5613,71.5613,1046558.0
2021-09-23 11:50:00,88.07,88.08,88.06,88.08,40438.0,71.5695,71.5776,71.5613,71.5776,40438.0
2021-09-23 11:55:00,88.08,88.09,88.08,88.09,55410.0,71.5776,71.5857,71.5776,71.5857,55410.0
2021-09-23 12:00:00,88.09,88.09,88.08,88.09,29132.0,71.5857,71.5857,71.5776,71.5857,29132.0
2021-09-23 12:05:00,88.08,88.09,88.08,88.08,13126.0,71.5776,71.5857,71.5776,71.5776,13126.0
2021-09-23 12:10:00,88.08,88.08,88.07,88.07,78617.0,71.5776,71.5776,71.5695,71.5695,78617.0
2021-09-23 12:15:00,88.07,88.08,88.07,88.07,12449.0,71.5695,71.5776,71.5695,71.5695,12449.0
2021-09-23 12:20:00,88.08,88.08,88.07,88.07,29531.0,71.5776,71.5776,71.5695,71.5695,29531.0
2021-09-23 12:25:00,88.08,88.08,88.07,88.08,52976.0,71.5776,71.5776,71.5695,71.5776,52976.0
2021-09-23 12:30:00,88.08,88.09,88.07,88.08,11178.0,71.5776,71.5857,71.5695,71.5776,11178.0
2021-09-23 12:35:00,88.08,88.09,88.08,88.08,80217.0,71.5776,71.5857,71.5776,71.5776,80217.0
2021-09-23 12:40:00,88.09,88.09,88.08,88.08,37294.0,71.5857,71.5857,71.5776,71.5776,37294.0
2021-09-23 12:45:00,88.09,88.09,88.08,88.08,21877.0,71.5857,71.5857,71.5776,71.5776,21877.0
2021-09-23 12:50:00,88.09,88.09,88.08,88.08,16740.0,71.5857,71.5857,71.5776,71.5776,16740.0
2021-09-23 12:55:00,88.08,88.09,88.07,88.07,56201.0,71.5776,71.5857,71.5695,71.5695,56201.0
2021-09-23 13:00:00,88.07,88.08,88.07,88.08,11991.0,71.5695,71.5776,71.5695,71.5776,11991.0
2021-09-23 13:05:00,88.08,88.09,88.07,88.09,42337.0,71.5776,71.5857,71.5695,71.5857,42337.0
2021-09-23 13:10:00,88.09,88.09,88.08,88.09,11368.0,71.5857,71.5857,71.5776,71.5857,11368.0
2021-09-23 13:15:00,88.09,88.09,88.08,88.09,11290.0,71.5857,71.5857,71.5776,71.5857,11290.0
2021-09-23 13:20:00,88.09,88.09,88.08,88.08,16267.0,71.5857,71.5857,71.5776,71.5776,16267.0
2021-09-23 13:25:00,88.09,88.09,88.08,88.09,186815.0,71.5857,71.5857,71.5776,71.5857,186815.0
2021-09-23 13:30:00,88.08,88.09,88.08,88.08,38735.0,71.5776,71.5857,71.5776,71.5776,38735.0
2021-09-23 13:35:00,88.08,88.09,88.08,88.09,55823.0,71.5776,71.5857,71.5776,71.5857,55823.0
2021-09-23 13:40:00,88.09,88.09,88.08,88.09,65096.0,71.5857,71.5857,71.5776,71.5857,65096.0
2021-09-23 13:45:00,88.09,88.09,88.08,88.08,43969.0,71.5857,71.5857,71.5776,71.5776,43969.0
2021-09-23 13:50:00,88.08,88.1,88.08,88.09,43451.0,71.5776,71.5938,71.5776,71.5857,43451.0
2021-09-23 13:55:00,88.09,88.1,88.09,88.09,72669.0,71.5857,71.5938,71.5857,71.5857,72669.0
2021-09-23 14:00:00,88.09,88.1,88.08,88.09,219972.0,71.5857,71.5938,71.5776,71.5857,219972.0
2021-09-23 14:05:00,88.09,88.09,88.08,88.09,16157.0,71.5857,71.5857,71.5776,71.5857,16157.0
2021-09-23 14:10:00,88.09,88.09,88.08,88.09,21401.0,71.5857,71.5857,71.5776,71.5857,21401.0
2021-09-23 14:15:00,88.08,88.09,88.07,88.08,80712.0,71.5776,71.5857,71.5695,71.5776,80712.0
2021-09-23 14:20:00,88.08,88.08,88.03,88.04,235561.0,71.5776,71.5776,71.537,71.5451,235561.0
2021-09-23 14:25:00,88.04,88.05,88.04,88.05,107598.0,71.5451,71.5532,71.5451,71.5532,107598.0
2021-09-23 14:30:00,88.04,88.05,88.02,88.02,143539.0,71.5451,71.5532,71.5288,71.5288,143539.0
2021-09-23 14:35:00,88.02,88.02,87.99,88.0,238070.0,71.5288,71.5288,71.5045,71.5126,238070.0
2021-09-23 14:40:00,88.0,88.01,88.0,88.01,29368.0,71.5126,71.5207,71.5126,71.5207,29368.0
2021-09-23 14:45:00,88.0,88.01,88.0,88.01,105967.0,71.5126,71.5207,71.5126,71.5207,105967.0
2021-09-23 14:50:00,88.01,88.01,87.99,88.0,750996.0,71.5207,71.5207,71.5045,71.5126,750996.0
2021-09-23 14:55:00,88.0,88.01,87.99,88.0,98168.0,71.5126,71.5207,71.5045,71.5126,98168.0
2021-09-23 15:00:00,88.0,88.01,88.0,88.01,32234.0,71.5126,71.5207,71.5126,71.5207,32234.0
2021-09-23 15:05:00,88.0,88.01,87.99,88.0,451809.0,71.5126,71.5207,71.5045,71.5126,451809.0
2021-09-23 15:10:00,88.0,88.0,87.97,87.98,328797.0,71.5126,71.5126,71.4882,71.4963,328797.0
2021-09-23 15:15:00,87.97,87.98,87.96,87.98,105917.0,71.4882,71.4963,71.4801,71.4963,105917.0
2021-09-23 15:20:00,87.98,88.0,87.97,88.0,80330.0,71.4963,71.5126,71.4882,71.5126,80330.0
2021-09-23 15:25:00,87.99,88.0,87.99,88.0,65291.0,71.5045,71.5126,71.5045,71.5126,65291.0
2021-09-23 15:30:00,88.0,88.01,87.99,88.01,80890.0,71.5126,71.5207,71.5045,71.5207,80890.0
2021-09-23 15:35:00,88.01,88.01,88.0,88.01,55233.0,71.5207,71.5207,71.5126,71.5207,55233.0
2021-09-23 15:40:00,88.01,88.04,88.0,88.02,243310.0,71.5207,71.5451,71.5126,71.5288,243310.0
2021-09-23 15:45:00,88.02,88.04,88.01,88.03,398551.0,71.5288,71.5451,71.5207,71.537,398551.0
2021-09-23 15:50:00,88.04,88.04,88.02,88.04,225530.0,71.5451,71.5451,71.5288,71.5451,225530.0
2021-09-23 15:55:00,88.04,88.04,88.01,88.04,817785.0,71.5451,71.5451,71.5207,71.5451,817785.0
2021-09-24 09:30:00,87.96,88.0,87.95,88.0,157496.0,71.4801,71.5126,71.4719,71.5126,157496.0
2021-09-24 09:35:00,88.0,88.02,87.99,88.0,526608.0,71.5126,71.5288,71.5045,71.5126,526608.0
2021-09-24 09:40:00,88.0,88.0,87.95,87.96,323537.0,71.5126,71.5126,71.4719,71.4801,323537.0
2021-09-24 09:45:00,87.96,87.96,87.87,87.89,319802.0,71.4801,71.4801,71.4069,71.4232,319802.0
2021-09-24 09:50:00,87.89,87.95,87.88,87.94,201423.0,71.4232,71.4719,71.4151,71.4638,201423.0
2021-09-24 09:55:00,87.94,87.99,87.94,87.98,177442.0,71.4638,71.5045,71.4638,71.4963,177442.0
2021-09-24 10:00:00,87.99,88.01,87.98,88.0,183602.0,71.5045,71.5207,71.4963,71.5126,183602.0
2021-09-24 10:05:00,88.01,88.01,87.96,87.98,192187.0,71.5207,71.5207,71.4801,71.4963,192187.0
2021-09-24 10:10:00,87.97,87.98,87.95,87.96,204235.0,71.4882,71.4963,71.4719,71.4801,204235.0
2021-09-24 10:15:00,87.96,87.98,87.95,87.95,226684.0,71.4801,71.4963,71.4719,71.4719,226684.0
2021-09-24 10:20:00,87.95,87.98,87.94,87.97,92843.0,71.4719,71.4963,71.4638,71.4882,92843.0
2021-09-24 10:25:00,87.97,87.98,87.96,87.97,111594.0,71.4882,71.4963,71.4801,71.4882,111594.0
2021-09-24 10:30:00,87.97,87.97,87.92,87.93,652593.0,71.4882,71.4882,71.4476,71.4557,652593.0
2021-09-24 10:35:00,87.93,87.94,87.92,87.94,37803.0,71.4557,71.4638,71.4476,71.4638,37803.0
2021-09-24 10:40:00,87.94,87.95,87.9,87.91,144358.0,71.4638,71.4719,71.4313,71.4394,144358.0
2021-09-24 10:45:00,87.91,87.91,87.86,87.9,312001.0,71.4394,71.4394,71.3988,71.4313,312001.0
2021-09-24 10:50:00,87.9,87.9,87.87,87.88,313209.0,71.4313,71.4313,71.4069,71.4151,313209.0
2021-09-24 10:55:00,87.89,87.9,87.88,87.89,255687.0,71.4232,71.4313,71.4151,71.4232,255687.0
2021-09-24 11:00:00,87.89,87.92,87.88,87.92,667311.0,71.4232,71.4476,71.4151,71.4476,667311.0
2021-09-24 11:05:00,87.92,87.92,87.9,87.91,181662.0,71.4476,71.4476,71.4313,71.4394,181662.0
2021-09-24 11:10:00,87.91,87.92,87.88,87.9,448435.0,71.4394,71.4476,71.4151,71.4313,448435.0
2021-09-24 11:15:00,87.89,87.91,87.89,87.9,272266.0,71.4232,71.4394,71.4232,71.4313,272266.0
2021-09-24 11:20:00,87.9,87.91,87.9,87.9,185095.0,71.4313,71.4394,71.4313,71.4313,185095.0
2021-09-24 11:25:00,87.9,87.9,87.87,87.88,305088.0,71.4313,71.4313,71.4069,71.4151,305088.0
2021-09-24 11:30:00,87.88,87.89,87.88,87.88,80618.0,71.4151,71.4232,71.4151,71.4151,80618.0
2021-09-24 11:35:00,87.88,87.92,87.87,87.92,219670.0,71.4151,71.4476,71.4069,71.4476,219670.0
2021-09-24 11:40:00,87.92,87.93,87.91,87.92,127910.0,71.4476,71.4557,71.4394,71.4476,127910.0
2021-09-24 11:45:00,87.91,87.93,87.91,87.93,83678.0,71.4394,71.4557,71.4394,71.4557,83678.0
2021-09-24 11:50:00,87.93,87.95,87.92,87.94,212570.0,71.4557,71.4719,71.4476,71.4638,212570.0
2021-09-24 11:55:00,87.94,87.97,87.93,87.96,1026863.0,71.4638,71.4882,71.4557,71.4801,1026863.0
2021-09-24 12:00:00,87.96,87.97,87.96,87.96,66132.0,71.4801,71.4882,71.4801,71.4801,66132.0
2021-09-24 12:05:00,87.96,87.97,87.96,87.96,29032.0,71.4801,71.4882,71.4801,71.4801,29032.0
2021-09-24 12:10:00,87.96,87.98,87.96,87.97,244940.0,71.4801,71.4963,71.4801,71.4882,244940.0
2021-09-24 12:15:00,87.97,87.99,87.97,87.98,220071.0,71.4882,71.5045,71.4882,71.4963,220071.0
2021-09-24 12:20:00,87.98,87.99,87.97,87.98,312399.0,71.4963,71.5045,71.4882,71.4963,312399.0
2021-09-24 12:25:00,87.98,87.98,87.97,87.97,38806.0,71.4963,71.4963,71.4882,71.4882,38806.0
2021-09-24 12:30:00,87.97,87.97,87.94,87.94,103327.0,71.4882,71.4882,71.4638,71.4638,103327.0
2021-09-24 12:35:00,87.95,87.96,87.94,87.95,37675.0,71.4719,71.4801,71.4638,71.4719,37675.0
2021-09-24 12:40:00,87.95,87.96,87.95,87.95,20014.0,71.4719,71.4801,71.4719,71.4719,20014.0
2021-09-24 12:45:00,87.96,87.96,87.95,87.95,8013.0,71.4801,71.4801,71.4719,71.4719,8013.0
2021-09-24 12:50:00,87.95,87.96,87.94,87.94,36695.0,71.4719,71.4801,71.4638,71.4638,36695.0
2021-09-24 12:55:00,87.94,87.95,87.92,87.93,34897.0,71.4638,71.4719,71.4476,71.4557,34897.0
2021-09-24 13:00:00,87.93,87.94,87.93,87.93,41861.0,71.4557,71.4638,71.4557,71.4557,41861.0
2021-09-24 13:05:00,87.93,87.93,87.91,87.92,24136.0,71.4557,71.4557,71.4394,71.4476,24136.0
2021-09-24 13:10:00,87.92,87.93,87.91,87.93,64324.0,71.4476,71.4557,71.4394,71.4557,64324.0
2021-09-24 13:15:00,87.92,87.93,87.92,87.92,21020.0,71.4476,71.4557,71.4476,71.4476,21020.0
2021-09-24 13:20:00,87.92,87.93,87.91,87.92,47690.0,71.4476,71.4557,71.4394,71.4476,47690.0
2021-09-24 13:25:00,87.92,87.92,87.91,87.92,327103.0,71.4476,71.4476,71.4394,71.4476,327103.0
2021-09-24 13:30:00,87.92,87.92,87.9,87.91,70156.0,71.4476,71.4476,71.4313,71.4394,70156.0
2021-09-24 13:35:00,87.9,87.91,87.89,87.9,121481.0,71.4313,71.4394,71.4232,71.4313,121481.0
2021-09-24 13:40:00,87.9,87.9,87.89,87.9,108080.0,71.4313,71.4313,71.4232,71.4313,108080.0
2021-09-24 13:45:00,87.9,87.9,87.89,87.9,17147.0,71.4313,71.4313,71.4232,71.4313,17147.0
2021-09-24 13:50:00,87.9,87.9,87.87,87.88,86732.0,71.4313,71.4313,71.4069,71.4151,86732.0
2021-09-24 13:55:00,87.87,87.88,87.86,87.86,31981.0,71.4069,71.4151,71.3988,71.3988,31981.0
2021-09-24 14:00:00,87.87,87.88,87.86,87.88,69930.0,71.4069,71.4151,71.3988,71.4151,69930.0
2021-09-24 14:05:00,87.88,87.89,87.87,87.88,48087.0,71.4151,71.4232,71.4069,71.4151,48087.0
2021-09-24 14:10:00,87.88,87.88,87.87,87.88,77544.0,71.4151,71.4151,71.4069,71.4151,77544.0
2021-09-24 14:15:00,87.88,87.88,87.87,87.87,28707.0,71.4151,71.4151,71.4069,71.4069,28707.0
2021-09-24 14:20:00,87.88,87.88,87.87,87.88,94400.0,71.4151,71.4151,71.4069,71.4151,94400.0
2021-09-24 14:25:00,87.88,87.89,87.87,87.89,57785.0,71.4151,71.4232,71.4069,71.4232,57785.0
2021-09-24 14:30:00,87.89,87.9,87.88,87.9,87556.0,71.4232,71.4313,71.4151,71.4313,87556.0
2021-09-24 14:35:00,87.9,87.9,87.89,87.9,398390.0,71.4313,71.4313,71.4232,71.4313,398390.0
2021-09-24 14:40:00,87.9,87.91,87.89,87.91,212403.0,71.4313,71.4394,71.4232,71.4394,212403.0
2021-09-24 14:45:00,87.91,87.91,87.9,87.91,30195.0,71.4394,71.4394,71.4313,71.4394,30195.0
2021-09-24 14:50:00,87.91,87.93,87.9,87.93,264091.0,71.4394,71.4557,71.4313,71.4557,264091.0
2021-09-24 14:55:00,87.93,87.93,87.9,87.92,330689.0,71.4557,71.4557,71.4313,71.4476,330689.0
2021-09-24 15:00:00,87.92,87.93,87.92,87.92,45999.0,71.4476,71.4557,71.4476,71.4476,45999.0
2021-09-24 15:05:00,87.92,87.93,87.9,87.91,187208.0,71.4476,71.4557,71.4313,71.4394,187208.0
2021-09-24 15:10:00,87.91,87.91,87.9,87.91,184482.0,71.4394,71.4394,71.4313,71.4394,184482.0
2021-09-24 15:15:00,87.91,87.91,87.89,87.91,338288.0,71.4394,71.4394,71.4232,71.4394,338288.0
2021-09-24 15:20:00,87.91,87.93,87.89,87.93,499372.0,71.4394,71.4557,71.4232,71.4557,499372.0
2021-09-24 15:25:00,87.93,87.93,87.91,87.92,64783.0,71.4557,71.4557,71.4394,71.4476,64783.0
2021-09-24 15:30:00,87.92,87.93,87.9,87.91,110270.0,71.4476,71.4557,71.4313,71.4394,110270.0
2021-09-24 15:35:00,87.91,87.91,87.9,87.91,187058.0,71.4394,71.4394,71.4313,71.4394,187058.0
2021-09-24 15:40:00,87.9,87.91,87.89,87.9,611570.0,71.4313,71.4394,71.4232,71.4313,611570.0
2021-09-24 15:45:00,87.9,87.93,87.89,87.92,310481.0,71.4313,71.4557,71.4232,71.4476,310481.0
2021-09-24 15:50:00,87.92,87.93,87.91,87.92,355832.0,71.4476,71.4557,71.4394,71.4476,355832.0
2021-09-24 15:55:00,87.92,87.94,87.9,87.91,849181.0,71.4476,71.4638,71.4313,71.4394,849181.0
2021-09-27 09:30:00,87.76,87.78,87.73,87.77,903236.0,71.3175,71.3338,71.2932,71.3257,903236.0
2021-09-27 09:35:00,87.77,87.79,87.74,87.77,626552.0,71.3257,71.3419,71.3013,71.3257,626552.0
2021-09-27 09:40:00,87.77,87.77,87.73,87.77,134885.0,71.3257,71.3257,71.2932,71.3257,134885.0
2021-09-27 09:45:00,87.76,87.8,87.76,87.79,584630.0,71.3175,71.35,71.3175,71.3419,584630.0
2021-09-27 09:50:00,87.79,87.81,87.78,87.79,514961.0,71.3419,71.3582,71.3338,71.3419,514961.0
2021-09-27 09:55:00,87.79,87.82,87.78,87.81,266899.0,71.3419,71.3663,71.3338,71.3582,266899.0
2021-09-27 10:00:00,87.81,87.82,87.78,87.8,362399.0,71.3582,71.3663,71.3338,71.35,362399.0
2021-09-27 10:05:00,87.8,87.83,87.79,87.83,599998.0,71.35,71.3744,71.3419,71.3744,599998.0
2021-09-27 10:10:00,87.82,87.83,87.8,87.82,98404.0,71.3663,71.3744,71.35,71.3663,98404.0
2021-09-27 10:15:00,87.82,87.85,87.82,87.85,302630.0,71.3663,71.3907,71.3663,71.3907,302630.0
2021-09-27 10:20:00,87.85,87.86,87.82,87.83,243984.0,71.3907,71.3988,71.3663,71.3744,243984.0
2021-09-27 10:25:00,87.82,87.85,87.81,87.84,145829.0,71.3663,71.3907,71.3582,71.3826,145829.0
2021-09-27 10:30:00,87.85,87.88,87.84,87.87,666070.0,71.3907,71.4151,71.3826,71.4069,666070.0
2021-09-27 10:35:00,87.87,87.88,87.85,87.85,145006.0,71.4069,71.4151,71.3907,71.3907,145006.0
2021-09-27 10:40:00,87.85,87.86,87.83,87.84,171134.0,71.3907,71.3988,71.3744,71.3826,171134.0
2021-09-27 10:45:00,87.85,87.86,87.84,87.85,51107.0,71.3907,71.3988,71.3826,71.3907,51107.0
2021-09-27 10:50:00,87.85,87.86,87.85,87.85,123684.0,71.3907,71.3988,71.3907,71.3907,123684.0
2021-09-27 10:55:00,87.85,87.85,87.82,87.82,117890.0,71.3907,71.3907,71.3663,71.3663,117890.0
2021-09-27 11:00:00,87.82,87.84,87.82,87.84,234781.0,71.3663,71.3826,71.3663,71.3826,234781.0
2021-09-27 11:05:00,87.84,87.84,87.83,87.83,112538.0,71.3826,71.3826,71.3744,71.3744,112538.0
2021-09-27 11:10:00,87.83,87.84,87.81,87.83,240430.0,71.3744,71.3826,71.3582,71.3744,240430.0
2021-09-27 11:15:00,87.83,87.83,87.82,87.82,76438.0,71.3744,71.3744,71.3663,71.3663,76438.0
2021-09-27 11:20:00,87.83,87.83,87.81,87.81,100165.0,71.3744,71.3744,71.3582,71.3582,100165.0
2021-09-27 11:25:00,87.81,87.82,87.8,87.82,181145.0,71.3582,71.3663,71.35,71.3663,181145.0
2021-09-27 11:30:00,87.82,87.83,87.81,87.81,86384.0,71.3663,71.3744,71.3582,71.3582,86384.0
2021-09-27 11:35:00,87.81,87.83,87.81,87.81,125914.0,71.3582,71.3744,71.3582,71.3582,125914.0
2021-09-27 11:40:00,87.81,87.82,87.79,87.8,34803.0,71.3582,71.3663,71.3419,71.35,34803.0
2021-09-27 11:45:00,87.8,87.8,87.79,87.79,44566.0,71.35,71.35,71.3419,71.3419,44566.0
2021-09-27 11:50:00,87.8,87.8,87.79,87.8,35014.0,71.35,71.35,71.3419,71.35,35014.0
2021-09-27 11:55:00,87.8,87.82,87.79,87.81,97871.0,71.35,71.3663,71.3419,71.3582,97871.0
2021-09-27 12:00:00,87.81,87.82,87.8,87.82,159317.0,71.3582,71.3663,71.35,71.3663,159317.0
2021-09-27 12:05:00,87.82,87.84,87.82,87.84,136859.0,71.3663,71.3826,71.3663,71.3826,136859.0
2021-09-27 12:10:00,87.84,87.86,87.83,87.85,461689.0,71.3826,71.3988,71.3744,71.3907,461689.0
2021-09-27 12:15:00,87.85,87.87,87.84,87.85,221092.0,71.3907,71.4069,71.3826,71.3907,221092.0
2021-09-27 12:20:00,87.86,87.86,87.85,87.85,30975.0,71.3988,71.3988,71.3907,71.3907,30975.0
2021-09-27 12:25:00,87.86,87.86,87.84,87.85,87161.0,71.3988,71.3988,71.3826,71.3907,87161.0
2021-09-27 12:30:00,87.85,87.85,87.84,87.84,29773.0,71.3907,71.3907,71.3826,71.3826,29773.0
2021-09-27 12:35:00,87.84,87.85,87.83,87.84,66281.0,71.3826,71.3907,71.3744,71.3826,66281.0
2021-09-27 12:40:00,87.83,87.84,87.83,87.84,20528.0,71.3744,71.3826,71.3744,71.3826,20528.0
2021-09-27 12:45:00,87.84,87.84,87.81,87.81,91101.0,71.3826,71.3826,71.3582,71.3582,91101.0
2021-09-27 12:50:00,87.81,87.82,87.8,87.81,22109.0,71.3582,71.3663,71.35,71.3582,22109.0
2021-09-27 12:55:00,87.81,87.81,87.8,87.81,20545.0,71.3582,71.3582,71.35,71.3582,20545.0
2021-09-27 13:00:00,87.81,87.84,87.8,87.83,100277.0,71.3582,71.3826,71.35,71.3744,100277.0
2021-09-27 13:05:00,87.83,87.84,87.82,87.84,23129.0,71.3744,71.3826,71.3663,71.3826,23129.0
2021-09-27 13:10:00,87.84,87.84,87.82,87.83,29699.0,71.3826,71.3826,71.3663,71.3744,29699.0
2021-09-27 13:15:00,87.83,87.86,87.83,87.85,62105.0,71.3744,71.3988,71.3744,71.3907,62105.0
2021-09-27 13:20:00,87.85,87.86,87.85,87.85,41478.0,71.3907,71.3988,71.3907,71.3907,41478.0
2021-09-27 13:25:00,87.85,87.86,87.83,87.84,113324.0,71.3907,71.3988,71.3744,71.3826,113324.0
2021-09-27 13:30:00,87.84,87.85,87.83,87.84,187679.0,71.3826,71.3907,71.3744,71.3826,187679.0
2021-09-27 13:35:00,87.83,87.85,87.83,87.84,50175.0,71.3744,71.3907,71.3744,71.3826,50175.0
2021-09-27 13:40:00,87.84,87.85,87.83,87.84,45392.0,71.3826,71.3907,71.3744,71.3826,45392.0
2021-09-27 13:45:00,87.84,87.86,87.83,87.86,33386.0,71.3826,71.3988,71.3744,71.3988,33386.0
2021-09-27 13:50:00,87.86,87.87,87.85,87.87,128762.0,71.3988,71.4069,71.3907,71.4069,128762.0
2021-09-27 13:55:00,87.87,87.87,87.86,87.86,181993.0,71.4069,71.4069,71.3988,71.3988,181993.0
2021-09-27 14:00:00,87.87,87.88,87.86,87.86,170605.0,71.4069,71.4151,71.3988,71.3988,170605.0
2021-09-27 14:05:00,87.86,87.87,87.86,87.87,98863.0,71.3988,71.4069,71.3988,71.4069,98863.0
2021-09-27 14:10:00,87.86,87.87,87.84,87.86,107974.0,71.3988,71.4069,71.3826,71.3988,107974.0
2021-09-27 14:15:00,87.86,87.87,87.85,87.86,42625.0,71.3988,71.4069,71.3907,71.3988,42625.0
2021-09-27 14:20:00,87.86,87.87,87.85,87.86,52503.0,71.3988,71.4069,71.3907,71.3988,52503.0
2021-09-27 14:25:00,87.85,87.87,87.84,87.87,83787.0,71.3907,71.4069,71.3826,71.4069,83787.0
2021-09-27 14:30:00,87.87,87.87,87.85,87.85,41710.0,71.4069,71.4069,71.3907,71.3907,41710.0
2021-09-27 14:35:00,87.85,87.86,87.83,87.84,63501.0,71.3907,71.3988,71.3744,71.3826,63501.0
2021-09-27 14:40:00,87.84,87.86,87.84,87.85,64021.0,71.3826,71.3988,71.3826,71.3907,64021.0
2021-09-27 14:45:00,87.85,87.86,87.84,87.86,65563.0,71.3907,71.3988,71.3826,71.3988,65563.0
2021-09-27 14:50:00,87.85,87.86,87.85,87.86,247725.0,71.3907,71.3988,71.3907,71.3988,247725.0
2021-09-27 14:55:00,87.86,87.87,87.85,87.87,36603.0,71.3988,71.4069,71.3907,71.4069,36603.0
2021-09-27 15:00:00,87.87,87.87,87.86,87.86,19132.0,71.4069,71.4069,71.3988,71.3988,19132.0
2021-09-27 15:05:00,87.86,87.87,87.86,87.86,62884.0,71.3988,71.4069,71.3988,71.3988,62884.0
2021-09-27 15:10:00,87.86,87.88,87.86,87.88,141937.0,71.3988,71.4151,71.3988,71.4151,141937.0
2021-09-27 15:15:00,87.88,87.88,87.87,87.88,89321.0,71.4151,71.4151,71.4069,71.4151,89321.0
2021-09-27 15:20:00,87.88,87.88,87.87,87.87,106599.0,71.4151,71.4151,71.4069,71.4069,106599.0
2021-09-27 15:25:00,87.87,87.88,87.87,87.87,25610.0,71.4069,71.4151,71.4069,71.4069,25610.0
2021-09-27 15:30:00,87.88,87.89,87.87,87.87,139369.0,71.4151,71.4232,71.4069,71.4069,139369.0
2021-09-27 15:35:00,87.88,87.88,87.87,87.88,87402.0,71.4151,71.4151,71.4069,71.4151,87402.0
2021-09-27 15:40:00,87.88,87.88,87.86,87.86,110813.0,71.4151,71.4151,71.3988,71.3988,110813.0
2021-09-27 15:45:00,87.86,87.87,87.85,87.86,187758.0,71.3988,71.4069,71.3907,71.3988,187758.0
2021-09-27 15:50:00,87.86,87.86,87.84,87.86,134944.0,71.3988,71.3988,71.3826,71.3988,134944.0
2021-09-27 15:55:00,87.85,87.86,87.83,87.85,1026687.0,71.3907,71.3988,71.3744,71.3907,1026687.0
2021-09-28 09:30:00,87.66,87.7,87.62,87.64,793127.0,71.2363,71.2688,71.2038,71.22,793127.0
2021-09-28 09:35:00,87.64,87.64,87.61,87.62,661249.0,71.22,71.22,71.1956,71.2038,661249.0
2021-09-28 09:40:00,87.62,87.63,87.61,87.63,229790.0,71.2038,71.2119,71.1956,71.2119,229790.0
2021-09-28 09:45:00,87.62,87.63,87.57,87.57,590055.0,71.2038,71.2119,71.1631,71.1631,590055.0
2021-09-28 09:50:00,87.57,87.57,87.52,87.54,546359.0,71.1631,71.1631,71.1225,71.1388,546359.0
2021-09-28 09:55:00,87.54,87.56,87.5,87.55,1204136.0,71.1388,71.155,71.1063,71.1469,1204136.0
2021-09-28 10:00:00,87.55,87.55,87.46,87.51,762438.0,71.1469,71.1469,71.0738,71.1144,762438.0
2021-09-28 10:05:00,87.51,87.53,87.44,87.45,692766.0,71.1144,71.1306,71.0575,71.0656,692766.0
2021-09-28 10:10:00,87.45,87.47,87.43,87.44,628950.0,71.0656,71.0819,71.0494,71.0575,628950.0
2021-09-28 10:15:00,87.43,87.47,87.42,87.45,604724.0,71.0494,71.0819,71.0412,71.0656,604724.0
2021-09-28 10:20:00,87.45,87.45,87.4,87.45,548564.0,71.0656,71.0656,71.025,71.0656,548564.0
2021-09-28 10:25:00,87.44,87.48,87.41,87.48,414765.0,71.0575,71.09,71.0331,71.09,414765.0
2021-09-28 10:30:00,87.48,87.5,87.46,87.48,1334350.0,71.09,71.1063,71.0738,71.09,1334350.0
2021-09-28 10:35:00,87.48,87.56,87.47,87.56,352881.0,71.09,71.155,71.0819,71.155,352881.0
2021-09-28 10:40:00,87.55,87.56,87.52,87.53,210368.0,71.1469,71.155,71.1225,71.1306,210368.0
2021-09-28 10:45:00,87.53,87.53,87.51,87.52,1489277.0,71.1306,71.1306,71.1144,71.1225,1489277.0
2021-09-28 10:50:00,87.51,87.52,87.49,87.49,941443.0,71.1144,71.1225,71.0981,71.0981,941443.0
2021-09-28 10:55:00,87.49,87.49,87.46,87.48,439524.0,71.0981,71.0981,71.0738,71.09,439524.0
2021-09-28 11:00:00,87.47,87.5,87.47,87.48,307530.0,71.0819,71.1063,71.0819,71.09,307530.0
2021-09-28 11:05:00,87.48,87.5,87.46,87.48,261907.0,71.09,71.1063,71.0738,71.09,261907.0
2021-09-28 11:10:00,87.47,87.48,87.44,87.44,311827.0,71.0819,71.09,71.0575,71.0575,311827.0
2021-09-28 11:15:00,87.45,87.47,87.42,87.47,351267.0,71.0656,71.0819,71.0412,71.0819,351267.0
2021-09-28 11:20:00,87.47,87.48,87.46,87.47,1357583.0,71.0819,71.09,71.0738,71.0819,1357583.0
2021-09-28 11:25:00,87.47,87.48,87.45,87.45,319821.0,71.0819,71.09,71.0656,71.0656,319821.0
2021-09-28 11:30:00,87.45,87.48,87.44,87.48,184448.0,71.0656,71.09,71.0575,71.09,184448.0
2021-09-28 11:35:00,87.48,87.48,87.44,87.46,149996.0,71.09,71.09,71.0575,71.0738,149996.0
2021-09-28 11:40:00,87.47,87.47,87.45,87.45,165348.0,71.0819,71.0819,71.0656,71.0656,165348.0
2021-09-28 11:45:00,87.46,87.46,87.43,87.45,244096.0,71.0738,71.0738,71.0494,71.0656,244096.0
2021-09-28 11:50:00,87.45,87.46,87.42,87.42,188940.0,71.0656,71.0738,71.0412,71.0412,188940.0
2021-09-28 11:55:00,87.43,87.44,87.42,87.43,161998.0,71.0494,71.0575,71.0412,71.0494,161998.0
2021-09-28 12:00:00,87.42,87.43,87.41,87.42,219678.0,71.0412,71.0494,71.0331,71.0412,219678.0
2021-09-28 12:05:00,87.42,87.44,87.41,87.43,129359.0,71.0412,71.0575,71.0331,71.0494,129359.0
2021-09-28 12:10:00,87.43,87.48,87.43,87.46,317932.0,71.0494,71.09,71.0494,71.0738,317932.0
2021-09-28 12:15:00,87.47,87.48,87.45,87.47,92337.0,71.0819,71.09,71.0656,71.0819,92337.0
2021-09-28 12:20:00,87.47,87.48,87.46,87.47,302895.0,71.0819,71.09,71.0738,71.0819,302895.0
2021-09-28 12:25:00,87.48,87.49,87.47,87.47,75960.0,71.09,71.0981,71.0819,71.0819,75960.0
2021-09-28 12:30:00,87.47,87.48,87.45,87.46,247303.0,71.0819,71.09,71.0656,71.0738,247303.0
2021-09-28 12:35:00,87.46,87.47,87.43,87.44,99425.0,71.0738,71.0819,71.0494,71.0575,99425.0
2021-09-28 12:40:00,87.45,87.46,87.43,87.45,195970.0,71.0656,71.0738,71.0494,71.0656,195970.0
2021-09-28 12:45:00,87.45,87.46,87.42,87.43,102273.0,71.0656,71.0738,71.0412,71.0494,102273.0
2021-09-28 12:50:00,87.42,87.44,87.41,87.42,262939.0,71.0412,71.0575,71.0331,71.0412,262939.0
2021-09-28 12:55:00,87.42,87.44,87.41,87.42,505823.0,71.0412,71.0575,71.0331,71.0412,505823.0
2021-09-28 13:00:00,87.42,87.43,87.41,87.42,127854.0,71.0412,71.0494,71.0331,71.0412,127854.0
2021-09-28 13:05:00,87.42,87.43,87.41,87.42,204982.0,71.0412,71.0494,71.0331,71.0412,204982.0
2021-09-28 13:10:00,87.42,87.42,87.41,87.42,36677.0,71.0412,71.0412,71.0331,71.0412,36677.0
2021-09-28 13:15:00,87.42,87.44,87.41,87.44,276316.0,71.0412,71.0575,71.0331,71.0575,276316.0
2021-09-28 13:20:00,87.44,87.46,87.43,87.46,96923.0,71.0575,71.0738,71.0494,71.0738,96923.0
2021-09-28 13:25:00,87.46,87.48,87.46,87.47,113352.0,71.0738,71.09,71.0738,71.0819,113352.0
2021-09-28 13:30:00,87.47,87.47,87.45,87.45,50069.0,71.0819,71.0819,71.0656,71.0656,50069.0
2021-09-28 13:35:00,87.45,87.46,87.44,87.45,79104.0,71.0656,71.0738,71.0575,71.0656,79104.0
2021-09-28 13:40:00,87.45,87.47,87.45,87.45,156297.0,71.0656,71.0819,71.0656,71.0656,156297.0
2021-09-28 13:45:00,87.45,87.46,87.43,87.44,76321.0,71.0656,71.0738,71.0494,71.0575,76321.0
2021-09-28 13:50:00,87.44,87.44,87.43,87.44,18851.0,71.0575,71.0575,71.0494,71.0575,18851.0
2021-09-28 13:55:00,87.43,87.44,87.41,87.42,272423.0,71.0494,71.0575,71.0331,71.0412,272423.0
2021-09-28 14:00:00,87.42,87.42,87.41,87.41,64433.0,71.0412,71.0412,71.0331,71.0331,64433.0
2021-09-28 14:05:00,87.42,87.42,87.41,87.41,213728.0,71.0412,71.0412,71.0331,71.0331,213728.0
2021-09-28 14:10:00,87.42,87.42,87.38,87.39,827111.0,71.0412,71.0412,71.0087,71.0169,827111.0
2021-09-28 14:15:00,87.39,87.44,87.38,87.44,511482.0,71.0169,71.0575,71.0087,71.0575,511482.0
2021-09-28 14:20:00,87.44,87.45,87.43,87.45,291867.0,71.0575,71.0656,71.0494,71.0656,291867.0
2021-09-28 14:25:00,87.45,87.47,87.44,87.47,298065.0,71.0656,71.0819,71.0575,71.0819,298065.0
2021-09-28 14:30:00,87.47,87.47,87.44,87.45,275478.0,71.0819,71.0819,71.0575,71.0656,275478.0
2021-09-28 14:35:00,87.45,87.46,87.43,87.45,137812.0,71.0656,71.0738,71.0494,71.0656,137812.0
2021-09-28 14:40:00,87.45,87.49,87.45,87.48,340534.0,71.0656,71.0981,71.0656,71.09,340534.0
2021-09-28 14:45:00,87.49,87.52,87.48,87.51,404016.0,71.0981,71.1225,71.09,71.1144,404016.0
2021-09-28 14:50:00,87.51,87.53,87.49,87.5,190605.0,71.1144,71.1306,71.0981,71.1063,190605.0
2021-09-28 14:55:00,87.49,87.51,87.49,87.5,454766.0,71.0981,71.1144,71.0981,71.1063,454766.0
2021-09-28 15:00:00,87.5,87.51,87.49,87.5,106688.0,71.1063,71.1144,71.0981,71.1063,106688.0
2021-09-28 15:05:00,87.5,87.51,87.48,87.5,333475.0,71.1063,71.1144,71.09,71.1063,333475.0
2021-09-28 15:10:00,87.5,87.5,87.48,87.48,189571.0,71.1063,71.1063,71.09,71.09,189571.0
2021-09-28 15:15:00,87.49,87.5,87.48,87.48,157988.0,71.0981,71.1063,71.09,71.09,157988.0
2021-09-28 15:20:00,87.48,87.49,87.45,87.45,157099.0,71.09,71.0981,71.0656,71.0656,157099.0
2021-09-28 15:25:00,87.45,87.46,87.43,87.45,485079.0,71.0656,71.0738,71.0494,71.0656,485079.0
2021-09-28 15:30:00,87.44,87.46,87.44,87.45,182451.0,71.0575,71.0738,71.0575,71.0656,182451.0
2021-09-28 15:35:00,87.45,87.47,87.42,87.42,444907.0,71.0656,71.0819,71.0412,71.0412,444907.0
2021-09-28 15:40:00,87.42,87.45,87.42,87.45,239896.0,71.0412,71.0656,71.0412,71.0656,239896.0
2021-09-28 15:45:00,87.44,87.46,87.43,87.44,1128947.0,71.0575,71.0738,71.0494,71.0575,1128947.0
2021-09-28 15:50:00,87.43,87.45,87.43,87.45,965890.0,71.0494,71.0656,71.0494,71.0656,965890.0
2021-09-28 15:55:00,87.44,87.47,87.42,87.43,1597085.0,71.0575,71.0819,71.0412,71.0494,1597085.0
2021-09-29 09:30:00,87.53,87.57,87.51,87.52,394052.0,71.1306,71.1631,71.1144,71.1225,394052.0
2021-09-29 09:35:00,87.52,87.55,87.5,87.51,239020.0,71.1225,71.1469,71.1063,71.1144,239020.0
2021-09-29 09:40:00,87.52,87.53,87.51,87.53,1040170.0,71.1225,71.1306,71.1144,71.1306,1040170.0
2021-09-29 09:45:00,87.53,87.58,87.52,87.57,255128.0,71.1306,71.1713,71.1225,71.1631,255128.0
2021-09-29 09:50:00,87.57,87.62,87.56,87.6,257461.0,71.1631,71.2038,71.155,71.1875,257461.0
2021-09-29 09:55:00,87.61,87.63,87.59,87.61,134969.0,71.1956,71.2119,71.1794,71.1956,134969.0
2021-09-29 10:00:00,87.62,87.65,87.6,87.61,353077.0,71.2038,71.2282,71.1875,71.1956,353077.0
2021-09-29 10:05:00,87.61,87.63,87.59,87.63,222652.0,71.1956,71.2119,71.1794,71.2119,222652.0
2021-09-29 10:10:00,87.63,87.63,87.6,87.6,234295.0,71.2119,71.2119,71.1875,71.1875,234295.0
2021-09-29 10:15:00,87.61,87.63,87.6,87.63,134420.0,71.1956,71.2119,71.1875,71.2119,134420.0
2021-09-29 10:20:00,87.62,87.65,87.62,87.64,112007.0,71.2038,71.2282,71.2038,71.22,112007.0
2021-09-29 10:25:00,87.64,87.65,87.61,87.62,104335.0,71.22,71.2282,71.1956,71.2038,104335.0
2021-09-29 10:30:00,87.62,87.63,87.57,87.59,558373.0,71.2038,71.2119,71.1631,71.1794,558373.0
2021-09-29 10:35:00,87.59,87.62,87.59,87.6,157748.0,71.1794,71.2038,71.1794,71.1875,157748.0
2021-09-29 10:40:00,87.6,87.64,87.59,87.63,343773.0,71.1875,71.22,71.1794,71.2119,343773.0
2021-09-29 10:45:00,87.63,87.68,87.62,87.67,436013.0,71.2119,71.2525,71.2038,71.2444,436013.0
2021-09-29 10:50:00,87.66,87.67,87.63,87.64,176729.0,71.2363,71.2444,71.2119,71.22,176729.0
2021-09-29 10:55:00,87.65,87.69,87.64,87.69,237567.0,71.2282,71.2607,71.22,71.2607,237567.0
2021-09-29 11:00:00,87.69,87.7,87.66,87.68,658675.0,71.2607,71.2688,71.2363,71.2525,658675.0
2021-09-29 11:05:00,87.69,87.71,87.68,87.69,169996.0,71.2607,71.2769,71.2525,71.2607,169996.0
2021-09-29 11:10:00,87.68,87.69,87.67,87.67,98179.0,71.2525,71.2607,71.2444,71.2444,98179.0
2021-09-29 11:15:00,87.67,87.68,87.66,87.68,265377.0,71.2444,71.2525,71.2363,71.2525,265377.0
2021-09-29 11:20:00,87.67,87.68,87.66,87.67,224851.0,71.2444,71.2525,71.2363,71.2444,224851.0
2021-09-29 11:25:00,87.67,87.68,87.65,87.65,316483.0,71.2444,71.2525,71.2282,71.2282,316483.0
2021-09-29 11:30:00,87.66,87.67,87.64,87.66,52150.0,71.2363,71.2444,71.22,71.2363,52150.0
2021-09-29 11:35:00,87.66,87.67,87.65,87.65,345075.0,71.2363,71.2444,71.2282,71.2282,345075.0
2021-09-29 11:40:00,87.66,87.66,87.63,87.65,187834.0,71.2363,71.2363,71.2119,71.2282,187834.0
2021-09-29 11:45:00,87.64,87.68,87.62,87.67,86312.0,71.22,71.2525,71.2038,71.2444,86312.0
2021-09-29 11:50:00,87.68,87.68,87.66,87.66,132389.0,71.2525,71.2525,71.2363,71.2363,132389.0
2021-09-29 11:55:00,87.66,87.69,87.65,87.69,50308.0,71.2363,71.2607,71.2282,71.2607,50308.0
2021-09-29 12:00:00,87.69,87.7,87.68,87.7,156683.0,71.2607,71.2688,71.2525,71.2688,156683.0
2021-09-29 12:05:00,87.69,87.7,87.66,87.67,295531.0,71.2607,71.2688,71.2363,71.2444,295531.0
2021-09-29 12:10:00,87.67,87.67,87.64,87.65,125331.0,71.2444,71.2444,71.22,71.2282,125331.0
2021-09-29 12:15:00,87.65,87.65,87.63,87.65,110597.0,71.2282,71.2282,71.2119,71.2282,110597.0
2021-09-29 12:20:00,87.65,87.65,87.62,87.64,93090.0,71.2282,71.2282,71.2038,71.22,93090.0
2021-09-29 12:25:00,87.63,87.65,87.63,87.64,126227.0,71.2119,71.2282,71.2119,71.22,126227.0
2021-09-29 12:30:00,87.63,87.65,87.62,87.64,224507.0,71.2119,71.2282,71.2038,71.22,224507.0
2021-09-29 12:35:00,87.64,87.64,87.62,87.63,53475.0,71.22,71.22,71.2038,71.2119,53475.0
2021-09-29 12:40:00,87.63,87.64,87.61,87.62,70051.0,71.2119,71.22,71.1956,71.2038,70051.0
2021-09-29 12:45:00,87.62,87.64,87.61,87.64,42184.0,71.2038,71.22,71.1956,71.22,42184.0
2021-09-29 12:50:00,87.64,87.67,87.63,87.67,128062.0,71.22,71.2444,71.2119,71.2444,128062.0
2021-09-29 12:55:00,87.67,87.68,87.64,87.66,140626.0,71.2444,71.2525,71.22,71.2363,140626.0
2021-09-29 13:00:00,87.65,87.67,87.64,87.66,115184.0,71.2282,71.2444,71.22,71.2363,115184.0
2021-09-29 13:05:00,87.65,87.68,87.64,87.68,44444.0,71.2282,71.2525,71.22,71.2525,44444.0
2021-09-29 13:10:00,87.68,87.69,87.66,87.66,153004.0,71.2525,71.2607,71.2363,71.2363,153004.0
2021-09-29 13:15:00,87.66,87.68,87.65,87.67,99566.0,71.2363,71.2525,71.2282,71.2444,99566.0
2021-09-29 13:20:00,87.67,87.68,87.66,87.66,61131.0,71.2444,71.2525,71.2363,71.2363,61131.0
2021-09-29 13:25:00,87.67,87.67,87.62,87.63,383459.0,71.2444,71.2444,71.2038,71.2119,383459.0
2021-09-29 13:30:00,87.64,87.65,87.63,87.64,275604.0,71.22,71.2282,71.2119,71.22,275604.0
2021-09-29 13:35:00,87.65,87.65,87.62,87.63,222661.0,71.2282,71.2282,71.2038,71.2119,222661.0
2021-09-29 13:40:00,87.63,87.63,87.59,87.61,518334.0,71.2119,71.2119,71.1794,71.1956,518334.0
2021-09-29 13:45:00,87.6,87.61,87.6,87.6,111608.0,71.1875,71.1956,71.1875,71.1875,111608.0
2021-09-29 13:50:00,87.61,87.62,87.6,87.61,300266.0,71.1956,71.2038,71.1875,71.1956,300266.0
2021-09-29 13:55:00,87.61,87.62,87.6,87.62,174845.0,71.1956,71.2038,71.1875,71.2038,174845.0
2021-09-29 14:00:00,87.62,87.65,87.61,87.64,226666.0,71.2038,71.2282,71.1956,71.22,226666.0
2021-09-29 14:05:00,87.64,87.65,87.63,87.65,168861.0,71.22,71.2282,71.2119,71.2282,168861.0
2021-09-29 14:10:00,87.65,87.67,87.65,87.67,180354.0,71.2282,71.2444,71.2282,71.2444,180354.0
2021-09-29 14:15:00,87.67,87.67,87.64,87.65,119404.0,71.2444,71.2444,71.22,71.2282,119404.0
2021-09-29 14:20:00,87.64,87.65,87.63,87.64,54976.0,71.22,71.2282,71.2119,71.22,54976.0
2021-09-29 14:25:00,87.65,87.65,87.64,87.65,34703.0,71.2282,71.2282,71.22,71.2282,34703.0
2021-09-29 14:30:00,87.65,87.66,87.65,87.66,185966.0,71.2282,71.2363,71.2282,71.2363,185966.0
2021-09-29 14:35:00,87.65,87.66,87.64,87.65,46249.0,71.2282,71.2363,71.22,71.2282,46249.0
2021-09-29 14:40:00,87.65,87.67,87.64,87.67,78428.0,71.2282,71.2444,71.22,71.2444,78428.0
2021-09-29 14:45:00,87.67,87.67,87.64,87.65,67873.0,71.2444,71.2444,71.22,71.2282,67873.0
2021-09-29 14:50:00,87.65,87.66,87.65,87.66,57057.0,71.2282,71.2363,71.2282,71.2363,57057.0
2021-09-29 14:55:00,87.66,87.67,87.65,87.66,40138.0,71.2363,71.2444,71.2282,71.2363,40138.0
2021-09-29 15:00:00,87.66,87.67,87.63,87.64,100576.0,71.2363,71.2444,71.2119,71.22,100576.0
2021-09-29 15:05:00,87.64,87.65,87.62,87.64,164941.0,71.22,71.2282,71.2038,71.22,164941.0
2021-09-29 15:10:00,87.64,87.66,87.64,87.66,66766.0,71.22,71.2363,71.22,71.2363,66766.0
2021-09-29 15:15:00,87.65,87.67,87.65,87.66,264350.0,71.2282,71.2444,71.2282,71.2363,264350.0
2021-09-29 15:20:00,87.66,87.66,87.64,87.64,135768.0,71.2363,71.2363,71.22,71.22,135768.0
2021-09-29 15:25:00,87.64,87.66,87.64,87.66,73199.0,71.22,71.2363,71.22,71.2363,73199.0
2021-09-29 15:30:00,87.66,87.66,87.64,87.66,146021.0,71.2363,71.2363,71.22,71.2363,146021.0
2021-09-29 15:35:00,87.66,87.66,87.64,87.64,154624.0,71.2363,71.2363,71.22,71.22,154624.0
2021-09-29 15:40:00,87.64,87.65,87.61,87.63,207945.0,71.22,71.2282,71.1956,71.2119,207945.0
2021-09-29 15:45:00,87.63,87.63,87.62,87.63,403127.0,71.2119,71.2119,71.2038,71.2119,403127.0
2021-09-29 15:50:00,87.62,87.63,87.6,87.62,574739.0,71.2038,71.2119,71.1875,71.2038,574739.0
2021-09-29 15:55:00,87.62,87.62,87.59,87.6,596172.0,71.2038,71.2038,71.1794,71.1875,596172.0
2021-09-30 09:30:00,87.64,87.68,87.63,87.64,304741.0,71.22,71.2525,71.2119,71.22,304741.0
2021-09-30 09:35:00,87.65,87.66,87.6,87.6,295968.0,71.2282,71.2363,71.1875,71.1875,295968.0
2021-09-30 09:40:00,87.6,87.63,87.59,87.62,386588.0,71.1875,71.2119,71.1794,71.2038,386588.0
2021-09-30 09:45:00,87.62,87.66,87.61,87.65,310969.0,71.2038,71.2363,71.1956,71.2282,310969.0
2021-09-30 09:50:00,87.66,87.67,87.64,87.67,189532.0,71.2363,71.2444,71.22,71.2444,189532.0
2021-09-30 09:55:00,87.67,87.67,87.58,87.59,254541.0,71.2444,71.2444,71.1713,71.1794,254541.0
2021-09-30 10:00:00,87.6,87.61,87.58,87.59,249100.0,71.1875,71.1956,71.1713,71.1794,249100.0
2021-09-30 10:05:00,87.59,87.6,87.55,87.6,276097.0,71.1794,71.1875,71.1469,71.1875,276097.0
2021-09-30 10:10:00,87.6,87.62,87.57,87.58,172803.0,71.1875,71.2038,71.1631,71.1713,172803.0
2021-09-30 10:15:00,87.58,87.63,87.58,87.62,112024.0,71.1713,71.2119,71.1713,71.2038,112024.0
2021-09-30 10:20:00,87.62,87.62,87.57,87.57,207661.0,71.2038,71.2038,71.1631,71.1631,207661.0
2021-09-30 10:25:00,87.57,87.6,87.54,87.55,298138.0,71.1631,71.1875,71.1388,71.1469,298138.0
2021-09-30 10:30:00,87.54,87.56,87.49,87.54,1346358.0,71.1388,71.155,71.0981,71.1388,1346358.0
2021-09-30 10:35:00,87.54,87.56,87.52,87.56,339410.0,71.1388,71.155,71.1225,71.155,339410.0
2021-09-30 10:40:00,87.56,87.56,87.51,87.54,1342124.0,71.155,71.155,71.1144,71.1388,1342124.0
2021-09-30 10:45:00,87.53,87.54,87.51,87.52,223477.0,71.1306,71.1388,71.1144,71.1225,223477.0
2021-09-30 10:50:00,87.52,87.53,87.49,87.51,505537.0,71.1225,71.1306,71.0981,71.1144,505537.0
2021-09-30 10:55:00,87.51,87.51,87.49,87.51,419707.0,71.1144,71.1144,71.0981,71.1144,419707.0
2021-09-30 11:00:00,87.5,87.55,87.5,87.54,162657.0,71.1063,71.1469,71.1063,71.1388,162657.0
2021-09-30 11:05:00,87.54,87.56,87.52,87.55,186592.0,71.1388,71.155,71.1225,71.1469,186592.0
2021-09-30 11:10:00,87.56,87.56,87.53,87.54,31638.0,71.155,71.155,71.1306,71.1388,31638.0
2021-09-30 11:15:00,87.54,87.58,87.53,87.56,307973.0,71.1388,71.1713,71.1306,71.155,307973.0
2021-09-30 11:20:00,87.56,87.57,87.54,87.54,258258.0,71.155,71.1631,71.1388,71.1388,258258.0
2021-09-30 11:25:00,87.54,87.55,87.53,87.54,286043.0,71.1388,71.1469,71.1306,71.1388,286043.0
2021-09-30 11:30:00,87.55,87.55,87.5,87.51,157214.0,71.1469,71.1469,71.1063,71.1144,157214.0
2021-09-30 11:35:00,87.51,87.51,87.46,87.48,977852.0,71.1144,71.1144,71.0738,71.09,977852.0
2021-09-30 11:40:00,87.47,87.48,87.42,87.45,341396.0,71.0819,71.09,71.0412,71.0656,341396.0
2021-09-30 11:45:00,87.45,87.45,87.42,87.44,527194.0,71.0656,71.0656,71.0412,71.0575,527194.0
2021-09-30 11:50:00,87.44,87.46,87.41,87.46,1008633.0,71.0575,71.0738,71.0331,71.0738,1008633.0
2021-09-30 11:55:00,87.45,87.48,87.44,87.45,1521145.0,71.0656,71.09,71.0575,71.0656,1521145.0
2021-09-30 12:00:00,87.45,87.46,87.43,87.44,450841.0,71.0656,71.0738,71.0494,71.0575,450841.0
2021-09-30 12:05:00,87.44,87.44,87.39,87.4,740672.0,71.0575,71.0575,71.0169,71.025,740672.0
2021-09-30 12:10:00,87.4,87.43,87.38,87.41,492076.0,71.025,71.0494,71.0087,71.0331,492076.0
2021-09-30 12:15:00,87.41,87.43,87.4,87.43,333701.0,71.0331,71.0494,71.025,71.0494,333701.0
2021-09-30 12:20:00,87.43,87.44,87.41,87.41,650587.0,71.0494,71.0575,71.0331,71.0331,650587.0
2021-09-30 12:25:00,87.42,87.44,87.41,87.44,736848.0,71.0412,71.0575,71.0331,71.0575,736848.0
2021-09-30 12:30:00,87.44,87.44,87.4,87.44,467985.0,71.0575,71.0575,71.025,71.0575,467985.0
2021-09-30 12:35:00,87.44,87.46,87.43,87.46,617767.0,71.0575,71.0738,71.0494,71.0738,617767.0
2021-09-30 12:40:00,87.46,87.46,87.44,87.45,339984.0,71.0738,71.0738,71.0575,71.0656,339984.0
2021-09-30 12:45:00,87.45,87.5,87.44,87.5,344666.0,71.0656,71.1063,71.0575,71.1063,344666.0
2021-09-30 12:50:00,87.49,87.52,87.48,87.52,908459.0,71.0981,71.1225,71.09,71.1225,908459.0
2021-09-30 12:55:00,87.52,87.52,87.49,87.49,486392.0,71.1225,71.1225,71.0981,71.0981,486392.0
2021-09-30 13:00:00,87.5,87.51,87.48,87.51,608047.0,71.1063,71.1144,71.09,71.1144,608047.0
2021-09-30 13:05:00,87.51,87.54,87.5,87.54,432770.0,71.1144,71.1388,71.1063,71.1388,432770.0
2021-09-30 13:10:00,87.54,87.6,87.54,87.56,1025560.0,71.1388,71.1875,71.1388,71.155,1025560.0
2021-09-30 13:15:00,87.56,87.58,87.52,87.54,518920.0,71.155,71.1713,71.1225,71.1388,518920.0
2021-09-30 13:20:00,87.54,87.54,87.5,87.5,292397.0,71.1388,71.1388,71.1063,71.1063,292397.0
2021-09-30 13:25:00,87.5,87.51,87.48,87.49,229139.0,71.1063,71.1144,71.09,71.0981,229139.0
2021-09-30 13:30:00,87.5,87.5,87.47,87.48,83479.0,71.1063,71.1063,71.0819,71.09,83479.0
2021-09-30 13:35:00,87.48,87.53,87.46,87.52,306234.0,71.09,71.1306,71.0738,71.1225,306234.0
2021-09-30 13:40:00,87.52,87.53,87.51,87.52,184491.0,71.1225,71.1306,71.1144,71.1225,184491.0
2021-09-30 13:45:00,87.52,87.54,87.51,87.53,124499.0,71.1225,71.1388,71.1144,71.1306,124499.0
2021-09-30 13:50:00,87.53,87.59,87.53,87.59,343863.0,71.1306,71.1794,71.1306,71.1794,343863.0
2021-09-30 13:55:00,87.58,87.58,87.55,87.57,491647.0,71.1713,71.1713,71.1469,71.1631,491647.0
2021-09-30 14:00:00,87.57,87.63,87.56,87.62,385987.0,71.1631,71.2119,71.155,71.2038,385987.0
2021-09-30 14:05:00,87.62,87.63,87.6,87.61,635080.0,71.2038,71.2119,71.1875,71.1956,635080.0
2021-09-30 14:10:00,87.61,87.62,87.59,87.62,462040.0,71.1956,71.2038,71.1794,71.2038,462040.0
2021-09-30 14:15:00,87.62,87.62,87.57,87.58,126370.0,71.2038,71.2038,71.1631,71.1713,126370.0
2021-09-30 14:20:00,87.58,87.59,87.56,87.58,123945.0,71.1713,71.1794,71.155,71.1713,123945.0
2021-09-30 14:25:00,87.58,87.59,87.57,87.59,201663.0,71.1713,71.1794,71.1631,71.1794,201663.0
2021-09-30 14:30:00,87.58,87.62,87.58,87.61,228332.0,71.1713,71.2038,71.1713,71.1956,228332.0
2021-09-30 14:35:00,87.61,87.62,87.58,87.59,55995.0,71.1956,71.2038,71.1713,71.1794,55995.0
2021-09-30 14:40:00,87.59,87.62,87.58,87.61,73726.0,71.1794,71.2038,71.1713,71.1956,73726.0
2021-09-30 14:45:00,87.62,87.65,87.61,87.64,268728.0,71.2038,71.2282,71.1956,71.22,268728.0
2021-09-30 14:50:00,87.64,87.67,87.62,87.63,286769.0,71.22,71.2444,71.2038,71.2119,286769.0
2021-09-30 14:55:00,87.62,87.62,87.58,87.58,450002.0,71.2038,71.2038,71.1713,71.1713,450002.0
2021-09-30 15:00:00,87.59,87.61,87.57,87.59,459397.0,71.1794,71.1956,71.1631,71.1794,459397.0
2021-09-30 15:05:00,87.59,87.61,87.58,87.61,363369.0,71.1794,71.1956,71.1713,71.1956,363369.0
2021-09-30 15:10:00,87.6,87.63,87.6,87.62,410607.0,71.1875,71.2119,71.1875,71.2038,410607.0
2021-09-30 15:15:00,87.62,87.64,87.6,87.61,481229.0,71.2038,71.22,71.1875,71.1956,481229.0
2021-09-30 15:20:00,87.61,87.61,87.58,87.59,315248.0,71.1956,71.1956,71.1713,71.1794,315248.0
2021-09-30 15:25:00,87.59,87.61,87.57,87.61,609821.0,71.1794,71.1956,71.1631,71.1956,609821.0
2021-09-30 15:30:00,87.6,87.63,87.59,87.62,441856.0,71.1875,71.2119,71.1794,71.2038,441856.0
2021-09-30 15:35:00,87.62,87.62,87.58,87.58,140985.0,71.2038,71.2038,71.1713,71.1713,140985.0
2021-09-30 15:40:00,87.59,87.59,87.55,87.56,491947.0,71.1794,71.1794,71.1469,71.155,491947.0
2021-09-30 15:45:00,87.56,87.57,87.54,87.55,622349.0,71.155,71.1631,71.1388,71.1469,622349.0
2021-09-30 15:50:00,87.56,87.56,87.52,87.54,765635.0,71.155,71.155,71.1225,71.1388,765635.0
2021-09-30 15:55:00,87.53,87.54,87.49,87.5,1513522.0,71.1306,71.1388,71.0981,71.1063,1513522.0
2021-10-01 09:30:00,87.35,87.38,87.32,87.32,1016486.0,71.2194,71.2439,71.195,71.195,1016486.0
2021-10-01 09:35:00,87.32,87.33,87.26,87.27,364281.0,71.195,71.2031,71.146,71.1542,364281.0
2021-10-01 09:40:00,87.27,87.27,87.25,87.26,453487.0,71.1542,71.1542,71.1379,71.146,453487.0
2021-10-01 09:45:00,87.26,87.26,87.21,87.25,812511.0,71.146,71.146,71.1053,71.1379,812511.0
2021-10-01 09:50:00,87.24,87.24,87.2,87.23,586600.0,71.1297,71.1297,71.0971,71.1216,586600.0
2021-10-01 09:55:00,87.23,87.24,87.2,87.23,253672.0,71.1216,71.1297,71.0971,71.1216,253672.0
2021-10-01 10:00:00,87.23,87.28,87.21,87.25,482740.0,71.1216,71.1623,71.1053,71.1379,482740.0
2021-10-01 10:05:00,87.25,87.29,87.25,87.26,342646.0,71.1379,71.1705,71.1379,71.146,342646.0
2021-10-01 10:10:00,87.26,87.26,87.24,87.25,710173.0,71.146,71.146,71.1297,71.1379,710173.0
2021-10-01 10:15:00,87.24,87.25,87.17,87.18,320055.0,71.1297,71.1379,71.0727,71.0808,320055.0
2021-10-01 10:20:00,87.18,87.19,87.14,87.15,162114.0,71.0808,71.089,71.0482,71.0564,162114.0
2021-10-01 10:25:00,87.16,87.19,87.15,87.17,185027.0,71.0645,71.089,71.0564,71.0727,185027.0
2021-10-01 10:30:00,87.17,87.19,87.16,87.17,65666.0,71.0727,71.089,71.0645,71.0727,65666.0
2021-10-01 10:35:00,87.17,87.2,87.17,87.17,120216.0,71.0727,71.0971,71.0727,71.0727,120216.0
2021-10-01 10:40:00,87.16,87.19,87.16,87.17,203712.0,71.0645,71.089,71.0645,71.0727,203712.0
2021-10-01 10:45:00,87.17,87.2,87.15,87.19,257620.0,71.0727,71.0971,71.0564,71.089,257620.0
2021-10-01 10:50:00,87.19,87.2,87.18,87.19,158008.0,71.089,71.0971,71.0808,71.089,158008.0
2021-10-01 10:55:00,87.18,87.21,87.18,87.21,747721.0,71.0808,71.1053,71.0808,71.1053,747721.0
2021-10-01 11:00:00,87.21,87.24,87.2,87.23,316928.0,71.1053,71.1297,71.0971,71.1216,316928.0
2021-10-01 11:05:00,87.23,87.23,87.19,87.19,408115.0,71.1216,71.1216,71.089,71.089,408115.0
2021-10-01 11:10:00,87.19,87.3,87.18,87.29,246039.0,71.089,71.1787,71.0808,71.1705,246039.0
2021-10-01 11:15:00,87.29,87.29,87.25,87.29,370215.0,71.1705,71.1705,71.1379,71.1705,370215.0
2021-10-01 11:20:00,87.29,87.32,87.27,87.31,356258.0,71.1705,71.195,71.1542,71.1868,356258.0
2021-10-01 11:25:00,87.31,87.31,87.27,87.28,304729.0,71.1868,71.1868,71.1542,71.1623,304729.0
2021-10-01 11:30:00,87.28,87.31,87.28,87.31,171107.0,71.1623,71.1868,71.1623,71.1868,171107.0
2021-10-01 11:35:00,87.31,87.34,87.3,87.34,69450.0,71.1868,71.2113,71.1787,71.2113,69450.0
2021-10-01 11:40:00,87.34,87.35,87.32,87.35,185336.0,71.2113,71.2194,71.195,71.2194,185336.0
2021-10-01 11:45:00,87.35,87.36,87.32,87.33,95575.0,71.2194,71.2276,71.195,71.2031,95575.0
2021-10-01 11:50:00,87.33,87.34,87.29,87.31,1476625.0,71.2031,71.2113,71.1705,71.1868,1476625.0
2021-10-01 11:55:00,87.31,87.32,87.28,87.3,90016.0,71.1868,71.195,71.1623,71.1787,90016.0
2021-10-01 12:00:00,87.3,87.31,87.27,87.29,619499.0,71.1787,71.1868,71.1542,71.1705,619499.0
2021-10-01 12:05:00,87.28,87.31,87.28,87.31,57589.0,71.1623,71.1868,71.1623,71.1868,57589.0
2021-10-01 12:10:00,87.31,87.31,87.28,87.28,187912.0,71.1868,71.1868,71.1623,71.1623,187912.0
2021-10-01 12:15:00,87.28,87.29,87.26,87.28,167064.0,71.1623,71.1705,71.146,71.1623,167064.0
2021-10-01 12:20:00,87.28,87.31,87.28,87.3,109174.0,71.1623,71.1868,71.1623,71.1787,109174.0
2021-10-01 12:25:00,87.31,87.31,87.29,87.31,102005.0,71.1868,71.1868,71.1705,71.1868,102005.0
2021-10-01 12:30:00,87.31,87.32,87.3,87.31,95175.0,71.1868,71.195,71.1787,71.1868,95175.0
2021-10-01 12:35:00,87.31,87.33,87.28,87.29,94576.0,71.1868,71.2031,71.1623,71.1705,94576.0
2021-10-01 12:40:00,87.3,87.32,87.29,87.31,69772.0,71.1787,71.195,71.1705,71.1868,69772.0
2021-10-01 12:45:00,87.32,87.34,87.31,87.33,1542163.0,71.195,71.2113,71.1868,71.2031,1542163.0
2021-10-01 12:50:00,87.33,87.34,87.32,87.33,557748.0,71.2031,71.2113,71.195,71.2031,557748.0
2021-10-01 12:55:00,87.33,87.33,87.29,87.3,295718.0,71.2031,71.2031,71.1705,71.1787,295718.0
2021-10-01 13:00:00,87.3,87.32,87.28,87.31,91209.0,71.1787,71.195,71.1623,71.1868,91209.0
2021-10-01 13:05:00,87.31,87.33,87.3,87.33,52151.0,71.1868,71.2031,71.1787,71.2031,52151.0
2021-10-01 13:10:00,87.33,87.34,87.33,87.34,133832.0,71.2031,71.2113,71.2031,71.2113,133832.0
2021-10-01 13:15:00,87.34,87.35,87.33,87.34,192678.0,71.2113,71.2194,71.2031,71.2113,192678.0
2021-10-01 13:20:00,87.34,87.36,87.33,87.36,695582.0,71.2113,71.2276,71.2031,71.2276,695582.0
2021-10-01 13:25:00,87.36,87.36,87.34,87.36,82993.0,71.2276,71.2276,71.2113,71.2276,82993.0
2021-10-01 13:30:00,87.35,87.37,87.35,87.36,194485.0,71.2194,71.2357,71.2194,71.2276,194485.0
2021-10-01 13:35:00,87.37,87.4,87.36,87.38,926023.0,71.2357,71.2602,71.2276,71.2439,926023.0
2021-10-01 13:40:00,87.37,87.4,87.37,87.4,240007.0,71.2357,71.2602,71.2357,71.2602,240007.0
2021-10-01 13:45:00,87.39,87.41,87.38,87.41,189264.0,71.252,71.2683,71.2439,71.2683,189264.0
2021-10-01 13:50:00,87.41,87.44,87.4,87.42,619698.0,71.2683,71.2928,71.2602,71.2765,619698.0
2021-10-01 13:55:00,87.42,87.43,87.4,87.41,359623.0,71.2765,71.2846,71.2602,71.2683,359623.0
2021-10-01 14:00:00,87.41,87.42,87.41,87.42,387026.0,71.2683,71.2765,71.2683,71.2765,387026.0
2021-10-01 14:05:00,87.42,87.43,87.4,87.4,480955.0,71.2765,71.2846,71.2602,71.2602,480955.0
2021-10-01 14:10:00,87.41,87.42,87.4,87.41,218498.0,71.2683,71.2765,71.2602,71.2683,218498.0
2021-10-01 14:15:00,87.42,87.42,87.4,87.41,135662.0,71.2765,71.2765,71.2602,71.2683,135662.0
2021-10-01 14:20:00,87.41,87.42,87.4,87.42,174397.0,71.2683,71.2765,71.2602,71.2765,174397.0
2021-10-01 14:25:00,87.42,87.42,87.41,87.42,144858.0,71.2765,71.2765,71.2683,71.2765,144858.0
2021-10-01 14:30:00,87.42,87.44,87.41,87.44,252182.0,71.2765,71.2928,71.2683,71.2928,252182.0
2021-10-01 14:35:00,87.44,87.45,87.43,87.45,248889.0,71.2928,71.301,71.2846,71.301,248889.0
2021-10-01 14:40:00,87.45,87.45,87.42,87.43,104153.0,71.301,71.301,71.2765,71.2846,104153.0
2021-10-01 14:45:00,87.43,87.44,87.42,87.43,176141.0,71.2846,71.2928,71.2765,71.2846,176141.0
2021-10-01 14:50:00,87.43,87.43,87.41,87.43,63836.0,71.2846,71.2846,71.2683,71.2846,63836.0
2021-10-01 14:55:00,87.43,87.44,87.42,87.44,94447.0,71.2846,71.2928,71.2765,71.2928,94447.0
2021-10-01 15:00:00,87.44,87.44,87.43,87.44,74359.0,71.2928,71.2928,71.2846,71.2928,74359.0
2021-10-01 15:05:00,87.44,87.47,87.43,87.47,212117.0,71.2928,71.3173,71.2846,71.3173,212117.0
2021-10-01 15:10:00,87.47,87.48,87.46,87.47,159591.0,71.3173,71.3254,71.3091,71.3173,159591.0
2021-10-01 15:15:00,87.47,87.48,87.45,87.46,134800.0,71.3173,71.3254,71.301,71.3091,134800.0
2021-10-01 15:20:00,87.45,87.48,87.45,87.48,130268.0,71.301,71.3254,71.301,71.3254,130268.0
2021-10-01 15:25:00,87.47,87.48,87.43,87.44,338369.0,71.3173,71.3254,71.2846,71.2928,338369.0
2021-10-01 15:30:00,87.44,87.45,87.42,87.43,1268567.0,71.2928,71.301,71.2765,71.2846,1268567.0
2021-10-01 15:35:00,87.42,87.43,87.39,87.4,842361.0,71.2765,71.2846,71.252,71.2602,842361.0
2021-10-01 15:40:00,87.4,87.4,87.39,87.4,157138.0,71.2602,71.2602,71.252,71.2602,157138.0
2021-10-01 15:45:00,87.4,87.4,87.36,87.37,414123.0,71.2602,71.2602,71.2276,71.2357,414123.0
2021-10-01 15:50:00,87.37,87.41,87.36,87.41,283220.0,71.2357,71.2683,71.2276,71.2683,283220.0
2021-10-01 15:55:00,87.4,87.41,87.38,87.39,1299113.0,71.2602,71.2683,71.2439,71.252,1299113.0
2021-10-04 09:30:00,87.35,87.38,87.33,87.34,127217.0,71.2194,71.2439,71.2031,71.2113,127217.0
2021-10-04 09:35:00,87.33,87.33,87.3,87.31,169370.0,71.2031,71.2031,71.1787,71.1868,169370.0
2021-10-04 09:40:00,87.31,87.32,87.28,87.3,303501.0,71.1868,71.195,71.1623,71.1787,303501.0
2021-10-04 09:45:00,87.3,87.3,87.25,87.26,483232.0,71.1787,71.1787,71.1379,71.146,483232.0
2021-10-04 09:50:00,87.25,87.26,87.22,87.26,597569.0,71.1379,71.146,71.1134,71.146,597569.0
2021-10-04 09:55:00,87.25,87.28,87.25,87.27,128161.0,71.1379,71.1623,71.1379,71.1542,128161.0
2021-10-04 10:00:00,87.27,87.29,87.23,87.23,353795.0,71.1542,71.1705,71.1216,71.1216,353795.0
2021-10-04 10:05:00,87.23,87.26,87.23,87.25,97828.0,71.1216,71.146,71.1216,71.1379,97828.0
2021-10-04 10:10:00,87.24,87.25,87.22,87.25,217066.0,71.1297,71.1379,71.1134,71.1379,217066.0
2021-10-04 10:15:00,87.24,87.24,87.21,87.22,140419.0,71.1297,71.1297,71.1053,71.1134,140419.0
2021-10-04 10:20:00,87.22,87.23,87.21,87.23,65901.0,71.1134,71.1216,71.1053,71.1216,65901.0
2021-10-04 10:25:00,87.23,87.23,87.21,87.22,184164.0,71.1216,71.1216,71.1053,71.1134,184164.0
2021-10-04 10:30:00,87.21,87.22,87.2,87.22,479957.0,71.1053,71.1134,71.0971,71.1134,479957.0
2021-10-04 10:35:00,87.21,87.22,87.18,87.19,622737.0,71.1053,71.1134,71.0808,71.089,622737.0
2021-10-04 10:40:00,87.19,87.19,87.17,87.19,141236.0,71.089,71.089,71.0727,71.089,141236.0
2021-10-04 10:45:00,87.18,87.19,87.17,87.17,196129.0,71.0808,71.089,71.0727,71.0727,196129.0
2021-10-04 10:50:00,87.17,87.18,87.12,87.12,295989.0,71.0727,71.0808,71.0319,71.0319,295989.0
2021-10-04 10:55:00,87.12,87.18,87.11,87.17,436775.0,71.0319,71.0808,71.0237,71.0727,436775.0
2021-10-04 11:00:00,87.17,87.17,87.13,87.15,256265.0,71.0727,71.0727,71.04,71.0564,256265.0
2021-10-04 11:05:00,87.15,87.19,87.14,87.18,269890.0,71.0564,71.089,71.0482,71.0808,269890.0
2021-10-04 11:10:00,87.18,87.2,87.16,87.19,454304.0,71.0808,71.0971,71.0645,71.089,454304.0
2021-10-04 11:15:00,87.18,87.21,87.17,87.2,367285.0,71.0808,71.1053,71.0727,71.0971,367285.0
2021-10-04 11:20:00,87.19,87.19,87.16,87.16,76651.0,71.089,71.089,71.0645,71.0645,76651.0
2021-10-04 11:25:00,87.16,87.17,87.14,87.15,530122.0,71.0645,71.0727,71.0482,71.0564,530122.0
2021-10-04 11:30:00,87.16,87.17,87.14,87.14,243656.0,71.0645,71.0727,71.0482,71.0482,243656.0
2021-10-04 11:35:00,87.14,87.15,87.12,87.12,199453.0,71.0482,71.0564,71.0319,71.0319,199453.0
2021-10-04 11:40:00,87.12,87.15,87.12,87.15,69159.0,71.0319,71.0564,71.0319,71.0564,69159.0
2021-10-04 11:45:00,87.15,87.15,87.13,87.13,76121.0,71.0564,71.0564,71.04,71.04,76121.0
2021-10-04 11:50:00,87.14,87.16,87.13,87.16,75347.0,71.0482,71.0645,71.04,71.0645,75347.0
2021-10-04 11:55:00,87.16,87.19,87.15,87.19,152107.0,71.0645,71.089,71.0564,71.089,152107.0
2021-10-04 12:00:00,87.19,87.19,87.17,87.17,368341.0,71.089,71.089,71.0727,71.0727,368341.0
2021-10-04 12:05:00,87.17,87.19,87.17,87.19,92612.0,71.0727,71.089,71.0727,71.089,92612.0
2021-10-04 12:10:00,87.18,87.19,87.18,87.19,42954.0,71.0808,71.089,71.0808,71.089,42954.0
2021-10-04 12:15:00,87.19,87.19,87.18,87.18,96591.0,71.089,71.089,71.0808,71.0808,96591.0
2021-10-04 12:20:00,87.18,87.18,87.15,87.17,324898.0,71.0808,71.0808,71.0564,71.0727,324898.0
2021-10-04 12:25:00,87.16,87.18,87.15,87.17,110953.0,71.0645,71.0808,71.0564,71.0727,110953.0
2021-10-04 12:30:00,87.17,87.18,87.15,87.17,149950.0,71.0727,71.0808,71.0564,71.0727,149950.0
2021-10-04 12:35:00,87.17,87.18,87.14,87.15,71971.0,71.0727,71.0808,71.0482,71.0564,71971.0
2021-10-04 12:40:00,87.15,87.15,87.12,87.14,91364.0,71.0564,71.0564,71.0319,71.0482,91364.0
2021-10-04 12:45:00,87.13,87.15,87.12,87.15,130136.0,71.04,71.0564,71.0319,71.0564,130136.0
2021-10-04 12:50:00,87.15,87.17,87.13,87.16,90353.0,71.0564,71.0727,71.04,71.0645,90353.0
2021-10-04 12:55:00,87.16,87.17,87.15,87.15,92847.0,71.0645,71.0727,71.0564,71.0564,92847.0
2021-10-04 13:00:00,87.15,87.16,87.13,87.14,302076.0,71.0564,71.0645,71.04,71.0482,302076.0
2021-10-04 13:05:00,87.14,87.17,87.13,87.17,385150.0,71.0482,71.0727,71.04,71.0727,385150.0
2021-10-04 13:10:00,87.16,87.18,87.16,87.17,125126.0,71.0645,71.0808,71.0645,71.0727,125126.0
2021-10-04 13:15:00,87.17,87.17,87.15,87.16,45933.0,71.0727,71.0727,71.0564,71.0645,45933.0
2021-10-04 13:20:00,87.16,87.17,87.14,87.16,83948.0,71.0645,71.0727,71.0482,71.0645,83948.0
2021-10-04 13:25:00,87.16,87.17,87.13,87.14,80833.0,71.0645,71.0727,71.04,71.0482,80833.0
2021-10-04 13:30:00,87.14,87.16,87.13,87.15,51825.0,71.0482,71.0645,71.04,71.0564,51825.0
2021-10-04 13:35:00,87.15,87.16,87.14,87.16,43810.0,71.0564,71.0645,71.0482,71.0645,43810.0
2021-10-04 13:40:00,87.16,87.16,87.15,87.15,105304.0,71.0645,71.0645,71.0564,71.0564,105304.0
2021-10-04 13:45:00,87.15,87.16,87.14,87.16,99283.0,71.0564,71.0645,71.0482,71.0645,99283.0
2021-10-04 13:50:00,87.15,87.16,87.15,87.16,167915.0,71.0564,71.0645,71.0564,71.0645,167915.0
2021-10-04 13:55:00,87.15,87.16,87.14,87.15,106588.0,71.0564,71.0645,71.0482,71.0564,106588.0
2021-10-04 14:00:00,87.15,87.17,87.14,87.16,174681.0,71.0564,71.0727,71.0482,71.0645,174681.0
2021-10-04 14:05:00,87.16,87.18,87.15,87.17,243046.0,71.0645,71.0808,71.0564,71.0727,243046.0
2021-10-04 14:10:00,87.17,87.18,87.17,87.18,574351.0,71.0727,71.0808,71.0727,71.0808,574351.0
2021-10-04 14:15:00,87.18,87.19,87.17,87.19,199698.0,71.0808,71.089,71.0727,71.089,199698.0
2021-10-04 14:20:00,87.19,87.21,87.18,87.19,217356.0,71.089,71.1053,71.0808,71.089,217356.0
2021-10-04 14:25:00,87.19,87.19,87.17,87.17,299248.0,71.089,71.089,71.0727,71.0727,299248.0
2021-10-04 14:30:00,87.18,87.19,87.16,87.17,1409748.0,71.0808,71.089,71.0645,71.0727,1409748.0
2021-10-04 14:35:00,87.17,87.17,87.14,87.15,399875.0,71.0727,71.0727,71.0482,71.0564,399875.0
2021-10-04 14:40:00,87.14,87.15,87.14,87.15,181166.0,71.0482,71.0564,71.0482,71.0564,181166.0
2021-10-04 14:45:00,87.15,87.15,87.14,87.15,321601.0,71.0564,71.0564,71.0482,71.0564,321601.0
2021-10-04 14:50:00,87.15,87.15,87.13,87.14,156235.0,71.0564,71.0564,71.04,71.0482,156235.0
2021-10-04 14:55:00,87.14,87.14,87.13,87.14,219105.0,71.0482,71.0482,71.04,71.0482,219105.0
2021-10-04 15:00:00,87.14,87.16,87.13,87.15,508140.0,71.0482,71.0645,71.04,71.0564,508140.0
2021-10-04 15:05:00,87.15,87.19,87.14,87.17,775471.0,71.0564,71.089,71.0482,71.0727,775471.0
2021-10-04 15:10:00,87.17,87.18,87.13,87.14,203418.0,71.0727,71.0808,71.04,71.0482,203418.0
2021-10-04 15:15:00,87.14,87.15,87.12,87.13,542813.0,71.0482,71.0564,71.0319,71.04,542813.0
2021-10-04 15:20:00,87.13,87.13,87.11,87.11,185425.0,71.04,71.04,71.0237,71.0237,185425.0
2021-10-04 15:25:00,87.11,87.13,87.1,87.13,380183.0,71.0237,71.04,71.0156,71.04,380183.0
2021-10-04 15:30:00,87.12,87.13,87.11,87.13,175060.0,71.0319,71.04,71.0237,71.04,175060.0
2021-10-04 15:35:00,87.13,87.13,87.08,87.09,360298.0,71.04,71.04,70.9993,71.0074,360298.0
2021-10-04 15:40:00,87.08,87.14,87.08,87.14,368465.0,70.9993,71.0482,70.9993,71.0482,368465.0
2021-10-04 15:45:00,87.14,87.16,87.13,87.16,546042.0,71.0482,71.0645,71.04,71.0645,546042.0
2021-10-04 15:50:00,87.15,87.16,87.11,87.11,589973.0,71.0564,71.0645,71.0237,71.0237,589973.0
2021-10-04 15:55:00,87.12,87.13,87.1,87.11,956614.0,71.0319,71.04,71.0156,71.0237,956614.0
2021-10-05 09:30:00,87.19,87.19,87.13,87.13,291329.0,71.089,71.089,71.04,71.04,291329.0
2021-10-05 09:35:00,87.14,87.16,87.09,87.11,531118.0,71.0482,71.0645,71.0074,71.0237,531118.0
2021-10-05 09:40:00,87.11,87.12,87.09,87.09,192169.0,71.0237,71.0319,71.0074,71.0074,192169.0
2021-10-05 09:45:00,87.09,87.13,87.09,87.13,269766.0,71.0074,71.04,71.0074,71.04,269766.0
2021-10-05 09:50:00,87.13,87.16,87.12,87.15,282191.0,71.04,71.0645,71.0319,71.0564,282191.0
2021-10-05 09:55:00,87.15,87.15,87.1,87.1,327316.0,71.0564,71.0564,71.0156,71.0156,327316.0
2021-10-05 10:00:00,87.1,87.14,87.1,87.14,334511.0,71.0156,71.0482,71.0156,71.0482,334511.0
2021-10-05 10:05:00,87.13,87.15,87.11,87.15,223969.0,71.04,71.0564,71.0237,71.0564,223969.0
2021-10-05 10:10:00,87.15,87.16,87.14,87.16,93469.0,71.0564,71.0645,71.0482,71.0645,93469.0
2021-10-05 10:15:00,87.16,87.18,87.15,87.17,897295.0,71.0645,71.0808,71.0564,71.0727,897295.0
2021-10-05 10:20:00,87.17,87.19,87.16,87.17,181123.0,71.0727,71.089,71.0645,71.0727,181123.0
2021-10-05 10:25:00,87.17,87.2,87.17,87.2,163175.0,71.0727,71.0971,71.0727,71.0971,163175.0
2021-10-05 10:30:00,87.2,87.21,87.19,87.19,261239.0,71.0971,71.1053,71.089,71.089,261239.0
2021-10-05 10:35:00,87.2,87.2,87.15,87.15,761838.0,71.0971,71.0971,71.0564,71.0564,761838.0
2021-10-05 10:40:00,87.16,87.17,87.15,87.16,209037.0,71.0645,71.0727,71.0564,71.0645,209037.0
2021-10-05 10:45:00,87.16,87.18,87.15,87.17,297400.0,71.0645,71.0808,71.0564,71.0727,297400.0
2021-10-05 10:50:00,87.17,87.2,87.17,87.17,532600.0,71.0727,71.0971,71.0727,71.0727,532600.0
2021-10-05 10:55:00,87.17,87.18,87.17,87.17,56196.0,71.0727,71.0808,71.0727,71.0727,56196.0
2021-10-05 11:00:00,87.17,87.19,87.17,87.19,190803.0,71.0727,71.089,71.0727,71.089,190803.0
2021-10-05 11:05:00,87.18,87.2,87.18,87.2,112605.0,71.0808,71.0971,71.0808,71.0971,112605.0
2021-10-05 11:10:00,87.2,87.21,87.19,87.21,124850.0,71.0971,71.1053,71.089,71.1053,124850.0
2021-10-05 11:15:00,87.21,87.22,87.2,87.22,62540.0,71.1053,71.1134,71.0971,71.1134,62540.0
2021-10-05 11:20:00,87.22,87.22,87.21,87.21,170698.0,71.1134,71.1134,71.1053,71.1053,170698.0
2021-10-05 11:25:00,87.22,87.22,87.2,87.2,54963.0,71.1134,71.1134,71.0971,71.0971,54963.0
2021-10-05 11:30:00,87.2,87.21,87.18,87.19,425206.0,71.0971,71.1053,71.0808,71.089,425206.0
2021-10-05 11:35:00,87.19,87.2,87.18,87.18,122837.0,71.089,71.0971,71.0808,71.0808,122837.0
2021-10-05 11:40:00,87.18,87.19,87.17,87.17,111670.0,71.0808,71.089,71.0727,71.0727,111670.0
2021-10-05 11:45:00,87.17,87.18,87.16,87.16,135794.0,71.0727,71.0808,71.0645,71.0645,135794.0
2021-10-05 11:50:00,87.16,87.17,87.16,87.17,80066.0,71.0645,71.0727,71.0645,71.0727,80066.0
2021-10-05 11:55:00,87.17,87.18,87.16,87.17,89816.0,71.0727,71.0808,71.0645,71.0727,89816.0
2021-10-05 12:00:00,87.18,87.19,87.17,87.19,90895.0,71.0808,71.089,71.0727,71.089,90895.0
2021-10-05 12:05:00,87.19,87.19,87.18,87.19,12692.0,71.089,71.089,71.0808,71.089,12692.0
2021-10-05 12:10:00,87.18,87.2,87.18,87.19,124930.0,71.0808,71.0971,71.0808,71.089,124930.0
2021-10-05 12:15:00,87.19,87.2,87.18,87.18,52539.0,71.089,71.0971,71.0808,71.0808,52539.0
2021-10-05 12:20:00,87.18,87.19,87.16,87.16,104326.0,71.0808,71.089,71.0645,71.0645,104326.0
2021-10-05 12:25:00,87.17,87.18,87.16,87.17,67174.0,71.0727,71.0808,71.0645,71.0727,67174.0
2021-10-05 12:30:00,87.17,87.18,87.16,87.17,180367.0,71.0727,71.0808,71.0645,71.0727,180367.0
2021-10-05 12:35:00,87.17,87.18,87.16,87.17,65244.0,71.0727,71.0808,71.0645,71.0727,65244.0
2021-10-05 12:40:00,87.17,87.18,87.16,87.17,261359.0,71.0727,71.0808,71.0645,71.0727,261359.0
2021-10-05 12:45:00,87.17,87.18,87.16,87.17,33308.0,71.0727,71.0808,71.0645,71.0727,33308.0
2021-10-05 12:50:00,87.17,87.18,87.17,87.17,4525.0,71.0727,71.0808,71.0727,71.0727,4525.0
2021-10-05 12:55:00,87.18,87.18,87.16,87.17,417682.0,71.0808,71.0808,71.0645,71.0727,417682.0
2021-10-05 13:00:00,87.16,87.17,87.15,87.17,103872.0,71.0645,71.0727,71.0564,71.0727,103872.0
2021-10-05 13:05:00,87.16,87.17,87.15,87.16,224299.0,71.0645,71.0727,71.0564,71.0645,224299.0
2021-10-05 13:10:00,87.16,87.16,87.14,87.14,105858.0,71.0645,71.0645,71.0482,71.0482,105858.0
2021-10-05 13:15:00,87.14,87.15,87.14,87.15,50782.0,71.0482,71.0564,71.0482,71.0564,50782.0
2021-10-05 13:20:00,87.14,87.15,87.14,87.14,150765.0,71.0482,71.0564,71.0482,71.0482,150765.0
2021-10-05 13:25:00,87.14,87.15,87.13,87.14,487433.0,71.0482,71.0564,71.04,71.0482,487433.0
2021-10-05 13:30:00,87.14,87.15,87.13,87.14,305749.0,71.0482,71.0564,71.04,71.0482,305749.0
2021-10-05 13:35:00,87.14,87.15,87.13,87.14,37735.0,71.0482,71.0564,71.04,71.0482,37735.0
2021-10-05 13:40:00,87.15,87.16,87.14,87.16,160711.0,71.0564,71.0645,71.0482,71.0645,160711.0
2021-10-05 13:45:00,87.16,87.17,87.15,87.17,381923.0,71.0645,71.0727,71.0564,71.0727,381923.0
2021-10-05 13:50:00,87.16,87.17,87.16,87.16,95997.0,71.0645,71.0727,71.0645,71.0645,95997.0
2021-10-05 13:55:00,87.17,87.17,87.16,87.17,46296.0,71.0727,71.0727,71.0645,71.0727,46296.0
2021-10-05 14:00:00,87.17,87.18,87.16,87.17,323738.0,71.0727,71.0808,71.0645,71.0727,323738.0
2021-10-05 14:05:00,87.17,87.17,87.15,87.16,63934.0,71.0727,71.0727,71.0564,71.0645,63934.0
2021-10-05 14:10:00,87.16,87.16,87.14,87.14,99523.0,71.0645,71.0645,71.0482,71.0482,99523.0
2021-10-05 14:15:00,87.15,87.15,87.13,87.14,101222.0,71.0564,71.0564,71.04,71.0482,101222.0
2021-10-05 14:20:00,87.14,87.14,87.12,87.13,136698.0,71.0482,71.0482,71.0319,71.04,136698.0
2021-10-05 14:25:00,87.13,87.14,87.12,87.14,18133.0,71.04,71.0482,71.0319,71.0482,18133.0
2021-10-05 14:30:00,87.14,87.15,87.14,87.15,39221.0,71.0482,71.0564,71.0482,71.0564,39221.0
2021-10-05 14:35:00,87.15,87.15,87.14,87.15,53938.0,71.0564,71.0564,71.0482,71.0564,53938.0
2021-10-05 14:40:00,87.15,87.15,87.14,87.14,47890.0,71.0564,71.0564,71.0482,71.0482,47890.0
2021-10-05 14:45:00,87.15,87.15,87.14,87.14,93201.0,71.0564,71.0564,71.0482,71.0482,93201.0
2021-10-05 14:50:00,87.15,87.15,87.13,87.13,155256.0,71.0564,71.0564,71.04,71.04,155256.0
2021-10-05 14:55:00,87.13,87.14,87.12,87.12,338901.0,71.04,71.0482,71.0319,71.0319,338901.0
2021-10-05 15:00:00,87.13,87.13,87.11,87.12,300763.0,71.04,71.04,71.0237,71.0319,300763.0
2021-10-05 15:05:00,87.12,87.12,87.11,87.12,37156.0,71.0319,71.0319,71.0237,71.0319,37156.0
2021-10-05 15:10:00,87.12,87.13,87.11,87.13,404930.0,71.0319,71.04,71.0237,71.04,404930.0
2021-10-05 15:15:00,87.12,87.13,87.11,87.11,129110.0,71.0319,71.04,71.0237,71.0237,129110.0
2021-10-05 15:20:00,87.11,87.11,87.09,87.09,179964.0,71.0237,71.0237,71.0074,71.0074,179964.0
2021-10-05 15:25:00,87.09,87.1,87.07,87.09,339978.0,71.0074,71.0156,70.9911,71.0074,339978.0
2021-10-05 15:30:00,87.09,87.1,87.09,87.09,128839.0,71.0074,71.0156,71.0074,71.0074,128839.0
2021-10-05 15:35:00,87.09,87.1,87.08,87.08,372559.0,71.0074,71.0156,70.9993,70.9993,372559.0
2021-10-05 15:40:00,87.08,87.09,87.07,87.07,111009.0,70.9993,71.0074,70.9911,70.9911,111009.0
2021-10-05 15:45:00,87.07,87.07,87.05,87.05,536409.0,70.9911,70.9911,70.9748,70.9748,536409.0
2021-10-05 15:50:00,87.05,87.06,87.04,87.04,428578.0,70.9748,70.983,70.9667,70.9667,428578.0
2021-10-05 15:55:00,87.04,87.06,87.03,87.06,1090962.0,70.9667,70.983,70.9585,70.983,1090962.0
2021-10-06 09:30:00,86.87,86.9,86.83,86.89,481840.0,70.8281,70.8525,70.7954,70.8444,481840.0
2021-10-06 09:35:00,86.9,86.93,86.9,86.9,793990.0,70.8525,70.877,70.8525,70.8525,793990.0
2021-10-06 09:40:00,86.91,86.93,86.89,86.92,555184.0,70.8607,70.877,70.8444,70.8688,555184.0
2021-10-06 09:45:00,86.92,86.92,86.86,86.87,455350.0,70.8688,70.8688,70.8199,70.8281,455350.0
2021-10-06 09:50:00,86.87,86.88,86.81,86.83,654262.0,70.8281,70.8362,70.7791,70.7954,654262.0
2021-10-06 09:55:00,86.83,86.83,86.8,86.81,389863.0,70.7954,70.7954,70.771,70.7791,389863.0
2021-10-06 10:00:00,86.81,86.82,86.77,86.79,465541.0,70.7791,70.7873,70.7465,70.7628,465541.0
2021-10-06 10:05:00,86.79,86.83,86.78,86.81,459631.0,70.7628,70.7954,70.7547,70.7791,459631.0
2021-10-06 10:10:00,86.81,86.85,86.79,86.84,390271.0,70.7791,70.8118,70.7628,70.8036,390271.0
2021-10-06 10:15:00,86.83,86.85,86.79,86.81,758554.0,70.7954,70.8118,70.7628,70.7791,758554.0
2021-10-06 10:20:00,86.81,86.89,86.8,86.89,583891.0,70.7791,70.8444,70.771,70.8444,583891.0
2021-10-06 10:25:00,86.89,86.89,86.84,86.84,215693.0,70.8444,70.8444,70.8036,70.8036,215693.0
2021-10-06 10:30:00,86.85,86.87,86.83,86.86,1689386.0,70.8118,70.8281,70.7954,70.8199,1689386.0
2021-10-06 10:35:00,86.86,86.86,86.84,86.86,439742.0,70.8199,70.8199,70.8036,70.8199,439742.0
2021-10-06 10:40:00,86.86,86.87,86.85,86.86,741891.0,70.8199,70.8281,70.8118,70.8199,741891.0
2021-10-06 10:45:00,86.86,86.88,86.84,86.88,446203.0,70.8199,70.8362,70.8036,70.8362,446203.0
2021-10-06 10:50:00,86.88,86.9,86.86,86.89,380965.0,70.8362,70.8525,70.8199,70.8444,380965.0
2021-10-06 10:55:00,86.89,86.91,86.88,86.89,261040.0,70.8444,70.8607,70.8362,70.8444,261040.0
2021-10-06 11:00:00,86.89,86.9,86.86,86.88,340151.0,70.8444,70.8525,70.8199,70.8362,340151.0
2021-10-06 11:05:00,86.88,86.89,86.85,86.87,245124.0,70.8362,70.8444,70.8118,70.8281,245124.0
2021-10-06 11:10:00,86.88,86.88,86.85,86.88,305441.0,70.8362,70.8362,70.8118,70.8362,305441.0
2021-10-06 11:15:00,86.88,86.89,86.86,86.89,349181.0,70.8362,70.8444,70.8199,70.8444,349181.0
2021-10-06 11:20:00,86.89,86.89,86.84,86.85,615388.0,70.8444,70.8444,70.8036,70.8118,615388.0
2021-10-06 11:25:00,86.84,86.85,86.83,86.84,172429.0,70.8036,70.8118,70.7954,70.8036,172429.0
2021-10-06 11:30:00,86.84,86.85,86.82,86.84,145768.0,70.8036,70.8118,70.7873,70.8036,145768.0
2021-10-06 11:35:00,86.84,86.85,86.81,86.84,484890.0,70.8036,70.8118,70.7791,70.8036,484890.0
2021-10-06 11:40:00,86.85,86.85,86.82,86.84,410655.0,70.8118,70.8118,70.7873,70.8036,410655.0
2021-10-06 11:45:00,86.84,86.85,86.83,86.83,79501.0,70.8036,70.8118,70.7954,70.7954,79501.0
2021-10-06 11:50:00,86.83,86.86,86.83,86.86,94217.0,70.7954,70.8199,70.7954,70.8199,94217.0
2021-10-06 11:55:00,86.86,86.88,86.85,86.87,52529.0,70.8199,70.8362,70.8118,70.8281,52529.0
2021-10-06 12:00:00,86.87,86.88,86.85,86.86,585621.0,70.8281,70.8362,70.8118,70.8199,585621.0
2021-10-06 12:05:00,86.87,86.87,86.83,86.84,522496.0,70.8281,70.8281,70.7954,70.8036,522496.0
2021-10-06 12:10:00,86.84,86.84,86.83,86.83,111899.0,70.8036,70.8036,70.7954,70.7954,111899.0
2021-10-06 12:15:00,86.83,86.86,86.83,86.85,222480.0,70.7954,70.8199,70.7954,70.8118,222480.0
2021-10-06 12:20:00,86.85,86.87,86.84,86.86,246428.0,70.8118,70.8281,70.8036,70.8199,246428.0
2021-10-06 12:25:00,86.86,86.88,86.84,86.85,308662.0,70.8199,70.8362,70.8036,70.8118,308662.0
2021-10-06 12:30:00,86.84,86.85,86.84,86.84,450651.0,70.8036,70.8118,70.8036,70.8036,450651.0
2021-10-06 12:35:00,86.84,86.86,86.84,86.86,239865.0,70.8036,70.8199,70.8036,70.8199,239865.0
2021-10-06 12:40:00,86.86,86.9,86.86,86.89,121065.0,70.8199,70.8525,70.8199,70.8444,121065.0
2021-10-06 12:45:00,86.9,86.91,86.87,86.88,281237.0,70.8525,70.8607,70.8281,70.8362,281237.0
2021-10-06 12:50:00,86.88,86.89,86.87,86.89,38851.0,70.8362,70.8444,70.8281,70.8444,38851.0
2021-10-06 12:55:00,86.88,86.89,86.86,86.87,293360.0,70.8362,70.8444,70.8199,70.8281,293360.0
2021-10-06 13:00:00,86.87,86.88,86.85,86.86,185288.0,70.8281,70.8362,70.8118,70.8199,185288.0
2021-10-06 13:05:00,86.86,86.87,86.84,86.86,136972.0,70.8199,70.8281,70.8036,70.8199,136972.0
2021-10-06 13:10:00,86.86,86.88,86.86,86.88,234443.0,70.8199,70.8362,70.8199,70.8362,234443.0
2021-10-06 13:15:00,86.89,86.9,86.88,86.9,154056.0,70.8444,70.8525,70.8362,70.8525,154056.0
2021-10-06 13:20:00,86.9,86.92,86.89,86.92,290449.0,70.8525,70.8688,70.8444,70.8688,290449.0
2021-10-06 13:25:00,86.92,86.95,86.91,86.95,425127.0,70.8688,70.8933,70.8607,70.8933,425127.0
2021-10-06 13:30:00,86.95,87.01,86.94,87.01,359050.0,70.8933,70.9422,70.8851,70.9422,359050.0
2021-10-06 13:35:00,87.0,87.03,86.99,87.02,142931.0,70.9341,70.9585,70.9259,70.9504,142931.0
2021-10-06 13:40:00,87.02,87.03,87.01,87.02,173386.0,70.9504,70.9585,70.9422,70.9504,173386.0
2021-10-06 13:45:00,87.02,87.03,87.01,87.02,107420.0,70.9504,70.9585,70.9422,70.9504,107420.0
2021-10-06 13:50:00,87.02,87.02,86.97,86.97,455061.0,70.9504,70.9504,70.9096,70.9096,455061.0
2021-10-06 13:55:00,86.97,87.0,86.97,87.0,724749.0,70.9096,70.9341,70.9096,70.9341,724749.0
2021-10-06 14:00:00,87.0,87.02,86.98,87.0,316184.0,70.9341,70.9504,70.9177,70.9341,316184.0
2021-10-06 14:05:00,87.0,87.02,86.99,87.02,254522.0,70.9341,70.9504,70.9259,70.9504,254522.0
2021-10-06 14:10:00,87.02,87.04,87.01,87.03,659634.0,70.9504,70.9667,70.9422,70.9585,659634.0
2021-10-06 14:15:00,87.03,87.04,87.01,87.02,351548.0,70.9585,70.9667,70.9422,70.9504,351548.0
2021-10-06 14:20:00,87.02,87.02,86.97,86.98,513555.0,70.9504,70.9504,70.9096,70.9177,513555.0
2021-10-06 14:25:00,86.98,87.0,86.97,86.98,143432.0,70.9177,70.9341,70.9096,70.9177,143432.0
2021-10-06 14:30:00,86.99,87.0,86.97,86.98,55322.0,70.9259,70.9341,70.9096,70.9177,55322.0
2021-10-06 14:35:00,86.99,87.0,86.98,87.0,102328.0,70.9259,70.9341,70.9177,70.9341,102328.0
2021-10-06 14:40:00,87.0,87.03,87.0,87.02,62033.0,70.9341,70.9585,70.9341,70.9504,62033.0
2021-10-06 14:45:00,87.02,87.03,87.0,87.01,136810.0,70.9504,70.9585,70.9341,70.9422,136810.0
2021-10-06 14:50:00,87.0,87.01,86.98,86.99,307201.0,70.9341,70.9422,70.9177,70.9259,307201.0
2021-10-06 14:55:00,87.0,87.01,86.97,86.97,130427.0,70.9341,70.9422,70.9096,70.9096,130427.0
2021-10-06 15:00:00,86.98,87.0,86.96,86.98,417080.0,70.9177,70.9341,70.9014,70.9177,417080.0
2021-10-06 15:05:00,86.98,87.0,86.97,86.98,117738.0,70.9177,70.9341,70.9096,70.9177,117738.0
2021-10-06 15:10:00,86.98,87.01,86.97,86.98,220520.0,70.9177,70.9422,70.9096,70.9177,220520.0
2021-10-06 15:15:00,86.99,87.01,86.99,86.99,291473.0,70.9259,70.9422,70.9259,70.9259,291473.0
2021-10-06 15:20:00,87.0,87.0,86.97,86.98,221419.0,70.9341,70.9341,70.9096,70.9177,221419.0
2021-10-06 15:25:00,86.98,87.0,86.98,86.99,84478.0,70.9177,70.9341,70.9177,70.9259,84478.0
2021-10-06 15:30:00,86.99,87.0,86.97,86.98,144598.0,70.9259,70.9341,70.9096,70.9177,144598.0
2021-10-06 15:35:00,86.98,86.98,86.96,86.97,392055.0,70.9177,70.9177,70.9014,70.9096,392055.0
2021-10-06 15:40:00,86.98,86.99,86.97,86.98,119985.0,70.9177,70.9259,70.9096,70.9177,119985.0
2021-10-06 15:45:00,86.98,87.01,86.97,87.01,310003.0,70.9177,70.9422,70.9096,70.9422,310003.0
2021-10-06 15:50:00,87.01,87.01,87.0,87.0,323930.0,70.9422,70.9422,70.9341,70.9341,323930.0
2021-10-06 15:55:00,87.01,87.03,87.0,87.01,722524.0,70.9422,70.9585,70.9341,70.9422,722524.0
2021-10-07 09:30:00,87.13,87.19,87.13,87.18,641403.0,71.04,71.089,71.04,71.0808,641403.0
2021-10-07 09:35:00,87.19,87.2,87.18,87.2,390912.0,71.089,71.0971,71.0808,71.0971,390912.0
2021-10-07 09:40:00,87.19,87.2,87.17,87.17,245387.0,71.089,71.0971,71.0727,71.0727,245387.0
2021-10-07 09:45:00,87.17,87.19,87.17,87.18,560146.0,71.0727,71.089,71.0727,71.0808,560146.0
2021-10-07 09:50:00,87.18,87.2,87.18,87.2,569949.0,71.0808,71.0971,71.0808,71.0971,569949.0
2021-10-07 09:55:00,87.19,87.2,87.18,87.2,602928.0,71.089,71.0971,71.0808,71.0971,602928.0
2021-10-07 10:00:00,87.2,87.23,87.19,87.23,649918.0,71.0971,71.1216,71.089,71.1216,649918.0
2021-10-07 10:05:00,87.23,87.23,87.21,87.22,116315.0,71.1216,71.1216,71.1053,71.1134,116315.0
2021-10-07 10:10:00,87.22,87.25,87.21,87.24,249108.0,71.1134,71.1379,71.1053,71.1297,249108.0
2021-10-07 10:15:00,87.25,87.25,87.23,87.24,66404.0,71.1379,71.1379,71.1216,71.1297,66404.0
2021-10-07 10:20:00,87.24,87.25,87.23,87.23,91070.0,71.1297,71.1379,71.1216,71.1216,91070.0
2021-10-07 10:25:00,87.24,87.25,87.23,87.25,829771.0,71.1297,71.1379,71.1216,71.1379,829771.0
2021-10-07 10:30:00,87.25,87.29,87.24,87.29,1742118.0,71.1379,71.1705,71.1297,71.1705,1742118.0
2021-10-07 10:35:00,87.29,87.3,87.25,87.25,382749.0,71.1705,71.1787,71.1379,71.1379,382749.0
2021-10-07 10:40:00,87.25,87.27,87.25,87.25,721351.0,71.1379,71.1542,71.1379,71.1379,721351.0
2021-10-07 10:45:00,87.25,87.28,87.25,87.28,279765.0,71.1379,71.1623,71.1379,71.1623,279765.0
2021-10-07 10:50:00,87.28,87.28,87.27,87.27,183614.0,71.1623,71.1623,71.1542,71.1542,183614.0
2021-10-07 10:55:00,87.27,87.28,87.26,87.26,774693.0,71.1542,71.1623,71.146,71.146,774693.0
2021-10-07 11:00:00,87.27,87.27,87.24,87.25,354926.0,71.1542,71.1542,71.1297,71.1379,354926.0
2021-10-07 11:05:00,87.25,87.25,87.24,87.24,62727.0,71.1379,71.1379,71.1297,71.1297,62727.0
2021-10-07 11:10:00,87.24,87.25,87.22,87.22,232337.0,71.1297,71.1379,71.1134,71.1134,232337.0
2021-10-07 11:15:00,87.22,87.23,87.18,87.19,769601.0,71.1134,71.1216,71.0808,71.089,769601.0
2021-10-07 11:20:00,87.19,87.22,87.18,87.21,440623.0,71.089,71.1134,71.0808,71.1053,440623.0
2021-10-07 11:25:00,87.21,87.22,87.2,87.21,282694.0,71.1053,71.1134,71.0971,71.1053,282694.0
2021-10-07 11:30:00,87.21,87.22,87.2,87.22,464265.0,71.1053,71.1134,71.0971,71.1134,464265.0
2021-10-07 11:35:00,87.22,87.23,87.21,87.22,40153.0,71.1134,71.1216,71.1053,71.1134,40153.0
2021-10-07 11:40:00,87.23,87.24,87.22,87.24,64056.0,71.1216,71.1297,71.1134,71.1297,64056.0
2021-10-07 11:45:00,87.24,87.24,87.23,87.23,24189.0,71.1297,71.1297,71.1216,71.1216,24189.0
2021-10-07 11:50:00,87.24,87.24,87.23,87.24,38372.0,71.1297,71.1297,71.1216,71.1297,38372.0
2021-10-07 11:55:00,87.23,87.25,87.23,87.25,94831.0,71.1216,71.1379,71.1216,71.1379,94831.0
2021-10-07 12:00:00,87.24,87.27,87.24,87.25,165544.0,71.1297,71.1542,71.1297,71.1379,165544.0
2021-10-07 12:05:00,87.25,87.26,87.23,87.24,250873.0,71.1379,71.146,71.1216,71.1297,250873.0
2021-10-07 12:10:00,87.24,87.25,87.22,87.23,402769.0,71.1297,71.1379,71.1134,71.1216,402769.0
2021-10-07 12:15:00,87.23,87.24,87.21,87.23,310790.0,71.1216,71.1297,71.1053,71.1216,310790.0
2021-10-07 12:20:00,87.23,87.24,87.23,87.23,70770.0,71.1216,71.1297,71.1216,71.1216,70770.0
2021-10-07 12:25:00,87.23,87.24,87.22,87.23,86951.0,71.1216,71.1297,71.1134,71.1216,86951.0
2021-10-07 12:30:00,87.23,87.25,87.23,87.25,85173.0,71.1216,71.1379,71.1216,71.1379,85173.0
2021-10-07 12:35:00,87.24,87.25,87.24,87.25,146432.0,71.1297,71.1379,71.1297,71.1379,146432.0
2021-10-07 12:40:00,87.25,87.26,87.24,87.25,100975.0,71.1379,71.146,71.1297,71.1379,100975.0
2021-10-07 12:45:00,87.25,87.25,87.23,87.24,83830.0,71.1379,71.1379,71.1216,71.1297,83830.0
2021-10-07 12:50:00,87.24,87.26,87.24,87.26,20307.0,71.1297,71.146,71.1297,71.146,20307.0
2021-10-07 12:55:00,87.26,87.27,87.25,87.27,113321.0,71.146,71.1542,71.1379,71.1542,113321.0
2021-10-07 13:00:00,87.26,87.27,87.24,87.24,228320.0,71.146,71.1542,71.1297,71.1297,228320.0
2021-10-07 13:05:00,87.25,87.25,87.22,87.23,177733.0,71.1379,71.1379,71.1134,71.1216,177733.0
2021-10-07 13:10:00,87.23,87.24,87.22,87.23,119886.0,71.1216,71.1297,71.1134,71.1216,119886.0
2021-10-07 13:15:00,87.23,87.24,87.23,87.24,210778.0,71.1216,71.1297,71.1216,71.1297,210778.0
2021-10-07 13:20:00,87.24,87.24,87.22,87.22,72536.0,71.1297,71.1297,71.1134,71.1134,72536.0
2021-10-07 13:25:00,87.23,87.24,87.22,87.23,53171.0,71.1216,71.1297,71.1134,71.1216,53171.0
2021-10-07 13:30:00,87.23,87.24,87.23,87.23,18797.0,71.1216,71.1297,71.1216,71.1216,18797.0
2021-10-07 13:35:00,87.23,87.24,87.21,87.21,167244.0,71.1216,71.1297,71.1053,71.1053,167244.0
2021-10-07 13:40:00,87.22,87.22,87.21,87.22,17483.0,71.1134,71.1134,71.1053,71.1134,17483.0
2021-10-07 13:45:00,87.22,87.22,87.21,87.21,109778.0,71.1134,71.1134,71.1053,71.1053,109778.0
2021-10-07 13:50:00,87.21,87.22,87.21,87.21,25639.0,71.1053,71.1134,71.1053,71.1053,25639.0
2021-10-07 13:55:00,87.22,87.22,87.18,87.19,158242.0,71.1134,71.1134,71.0808,71.089,158242.0
2021-10-07 14:00:00,87.19,87.19,87.17,87.17,87625.0,71.089,71.089,71.0727,71.0727,87625.0
2021-10-07 14:05:00,87.17,87.19,87.17,87.18,50368.0,71.0727,71.089,71.0727,71.0808,50368.0
2021-10-07 14:10:00,87.18,87.19,87.17,87.19,43199.0,71.0808,71.089,71.0727,71.089,43199.0
2021-10-07 14:15:00,87.19,87.19,87.17,87.17,138122.0,71.089,71.089,71.0727,71.0727,138122.0
2021-10-07 14:20:00,87.17,87.18,87.17,87.17,17750.0,71.0727,71.0808,71.0727,71.0727,17750.0
2021-10-07 14:25:00,87.17,87.18,87.15,87.16,108441.0,71.0727,71.0808,71.0564,71.0645,108441.0
2021-10-07 14:30:00,87.16,87.16,87.14,87.16,176780.0,71.0645,71.0645,71.0482,71.0645,176780.0
2021-10-07 14:35:00,87.15,87.17,87.15,87.16,229085.0,71.0564,71.0727,71.0564,71.0645,229085.0
2021-10-07 14:40:00,87.17,87.17,87.14,87.15,209722.0,71.0727,71.0727,71.0482,71.0564,209722.0
2021-10-07 14:45:00,87.15,87.15,87.13,87.14,752500.0,71.0564,71.0564,71.04,71.0482,752500.0
2021-10-07 14:50:00,87.14,87.14,87.1,87.12,874997.0,71.0482,71.0482,71.0156,71.0319,874997.0
2021-10-07 14:55:00,87.12,87.14,87.12,87.13,203125.0,71.0319,71.0482,71.0319,71.04,203125.0
2021-10-07 15:00:00,87.12,87.13,87.1,87.13,176500.0,71.0319,71.04,71.0156,71.04,176500.0
2021-10-07 15:05:00,87.13,87.16,87.12,87.16,355489.0,71.04,71.0645,71.0319,71.0645,355489.0
2021-10-07 15:10:00,87.16,87.18,87.16,87.18,374607.0,71.0645,71.0808,71.0645,71.0808,374607.0
2021-10-07 15:15:00,87.17,87.18,87.17,87.18,113600.0,71.0727,71.0808,71.0727,71.0808,113600.0
2021-10-07 15:20:00,87.17,87.18,87.16,87.16,234968.0,71.0727,71.0808,71.0645,71.0645,234968.0
2021-10-07 15:25:00,87.16,87.16,87.14,87.14,178016.0,71.0645,71.0645,71.0482,71.0482,178016.0
2021-10-07 15:30:00,87.14,87.15,87.13,87.14,126255.0,71.0482,71.0564,71.04,71.0482,126255.0
2021-10-07 15:35:00,87.14,87.14,87.12,87.13,243244.0,71.0482,71.0482,71.0319,71.04,243244.0
2021-10-07 15:40:00,87.13,87.13,87.07,87.08,247795.0,71.04,71.04,70.9911,70.9993,247795.0
2021-10-07 15:45:00,87.08,87.08,87.04,87.05,374701.0,70.9993,70.9993,70.9667,70.9748,374701.0
2021-10-07 15:50:00,87.05,87.06,87.02,87.02,652376.0,70.9748,70.983,70.9504,70.9504,652376.0
2021-10-07 15:55:00,87.02,87.04,86.96,87.03,2100637.0,70.9504,70.9667,70.9014,70.9585,2100637.0
2021-10-08 09:30:00,87.0,87.05,86.97,86.97,696935.0,70.9341,70.9748,70.9096,70.9096,696935.0
2021-10-08 09:35:00,86.97,87.01,86.94,86.96,666399.0,70.9096,70.9422,70.8851,70.9014,666399.0
2021-10-08 09:40:00,86.95,86.97,86.93,86.94,963929.0,70.8933,70.9096,70.877,70.8851,963929.0
2021-10-08 09:45:00,86.93,86.94,86.89,86.93,599959.0,70.877,70.8851,70.8444,70.877,599959.0
2021-10-08 09:50:00,86.92,86.95,86.9,86.94,561617.0,70.8688,70.8933,70.8525,70.8851,561617.0
2021-10-08 09:55:00,86.94,86.99,86.93,86.97,757460.0,70.8851,70.9259,70.877,70.9096,757460.0
2021-10-08 10:00:00,86.97,87.01,86.97,86.98,278125.0,70.9096,70.9422,70.9096,70.9177,278125.0
2021-10-08 10:05:00,86.98,87.01,86.98,87.0,127039.0,70.9177,70.9422,70.9177,70.9341,127039.0
2021-10-08 10:10:00,87.0,87.0,86.97,86.98,314173.0,70.9341,70.9341,70.9096,70.9177,314173.0
2021-10-08 10:15:00,86.97,87.01,86.97,86.99,88494.0,70.9096,70.9422,70.9096,70.9259,88494.0
2021-10-08 10:20:00,86.98,87.01,86.98,87.0,187698.0,70.9177,70.9422,70.9177,70.9341,187698.0
2021-10-08 10:25:00,87.0,87.0,86.97,86.98,348178.0,70.9341,70.9341,70.9096,70.9177,348178.0
2021-10-08 10:30:00,86.99,86.99,86.97,86.97,278026.0,70.9259,70.9259,70.9096,70.9096,278026.0
2021-10-08 10:35:00,86.98,86.98,86.95,86.95,462896.0,70.9177,70.9177,70.8933,70.8933,462896.0
2021-10-08 10:40:00,86.96,86.96,86.92,86.95,276363.0,70.9014,70.9014,70.8688,70.8933,276363.0
2021-10-08 10:45:00,86.95,86.97,86.94,86.96,206515.0,70.8933,70.9096,70.8851,70.9014,206515.0
2021-10-08 10:50:00,86.96,86.98,86.95,86.97,50018.0,70.9014,70.9177,70.8933,70.9096,50018.0
2021-10-08 10:55:00,86.97,86.98,86.96,86.96,53899.0,70.9096,70.9177,70.9014,70.9014,53899.0
2021-10-08 11:00:00,86.96,86.97,86.94,86.95,136136.0,70.9014,70.9096,70.8851,70.8933,136136.0
2021-10-08 11:05:00,86.95,86.96,86.94,86.95,153195.0,70.8933,70.9014,70.8851,70.8933,153195.0
2021-10-08 11:10:00,86.95,86.95,86.94,86.94,222410.0,70.8933,70.8933,70.8851,70.8851,222410.0
2021-10-08 11:15:00,86.94,86.95,86.92,86.94,185138.0,70.8851,70.8933,70.8688,70.8851,185138.0
2021-10-08 11:20:00,86.94,86.94,86.92,86.93,60904.0,70.8851,70.8851,70.8688,70.877,60904.0
2021-10-08 11:25:00,86.93,86.93,86.91,86.93,88067.0,70.877,70.877,70.8607,70.877,88067.0
2021-10-08 11:30:00,86.93,86.94,86.91,86.92,173225.0,70.877,70.8851,70.8607,70.8688,173225.0
2021-10-08 11:35:00,86.91,86.92,86.9,86.9,249489.0,70.8607,70.8688,70.8525,70.8525,249489.0
2021-10-08 11:40:00,86.9,86.91,86.89,86.9,266051.0,70.8525,70.8607,70.8444,70.8525,266051.0
2021-10-08 11:45:00,86.9,86.91,86.83,86.84,679426.0,70.8525,70.8607,70.7954,70.8036,679426.0
2021-10-08 11:50:00,86.84,86.86,86.82,86.86,198799.0,70.8036,70.8199,70.7873,70.8199,198799.0
2021-10-08 11:55:00,86.85,86.86,86.85,86.86,51667.0,70.8118,70.8199,70.8118,70.8199,51667.0
2021-10-08 12:00:00,86.86,86.89,86.85,86.88,200338.0,70.8199,70.8444,70.8118,70.8362,200338.0
2021-10-08 12:05:00,86.88,86.88,86.87,86.88,35295.0,70.8362,70.8362,70.8281,70.8362,35295.0
2021-10-08 12:10:00,86.88,86.88,86.86,86.88,39275.0,70.8362,70.8362,70.8199,70.8362,39275.0
2021-10-08 12:15:00,86.88,86.88,86.86,86.87,32394.0,70.8362,70.8362,70.8199,70.8281,32394.0
2021-10-08 12:20:00,86.87,86.88,86.86,86.88,43663.0,70.8281,70.8362,70.8199,70.8362,43663.0
2021-10-08 12:25:00,86.88,86.89,86.87,86.89,569228.0,70.8362,70.8444,70.8281,70.8444,569228.0
2021-10-08 12:30:00,86.89,86.89,86.86,86.88,2217961.0,70.8444,70.8444,70.8199,70.8362,2217961.0
2021-10-08 12:35:00,86.88,86.88,86.87,86.88,244314.0,70.8362,70.8362,70.8281,70.8362,244314.0
2021-10-08 12:40:00,86.88,86.89,86.87,86.88,177315.0,70.8362,70.8444,70.8281,70.8362,177315.0
2021-10-08 12:45:00,86.88,86.88,86.86,86.87,104771.0,70.8362,70.8362,70.8199,70.8281,104771.0
2021-10-08 12:50:00,86.87,86.88,86.86,86.88,35674.0,70.8281,70.8362,70.8199,70.8362,35674.0
2021-10-08 12:55:00,86.88,86.89,86.86,86.88,53233.0,70.8362,70.8444,70.8199,70.8362,53233.0
2021-10-08 13:00:00,86.88,86.88,86.87,86.88,22780.0,70.8362,70.8362,70.8281,70.8362,22780.0
2021-10-08 13:05:00,86.88,86.88,86.85,86.87,341453.0,70.8362,70.8362,70.8118,70.8281,341453.0
2021-10-08 13:10:00,86.87,86.88,86.86,86.87,83862.0,70.8281,70.8362,70.8199,70.8281,83862.0
2021-10-08 13:15:00,86.87,86.88,86.84,86.84,202786.0,70.8281,70.8362,70.8036,70.8036,202786.0
2021-10-08 13:20:00,86.84,86.85,86.82,86.82,64025.0,70.8036,70.8118,70.7873,70.7873,64025.0
2021-10-08 13:25:00,86.82,86.83,86.8,86.81,162716.0,70.7873,70.7954,70.771,70.7791,162716.0
2021-10-08 13:30:00,86.81,86.81,86.79,86.8,358438.0,70.7791,70.7791,70.7628,70.771,358438.0
2021-10-08 13:35:00,86.8,86.8,86.79,86.8,126700.0,70.771,70.771,70.7628,70.771,126700.0
2021-10-08 13:40:00,86.8,86.82,86.79,86.81,164812.0,70.771,70.7873,70.7628,70.7791,164812.0
2021-10-08 13:45:00,86.8,86.83,86.8,86.83,202155.0,70.771,70.7954,70.771,70.7954,202155.0
2021-10-08 13:50:00,86.82,86.83,86.81,86.81,59218.0,70.7873,70.7954,70.7791,70.7791,59218.0
2021-10-08 13:55:00,86.82,86.83,86.81,86.83,136374.0,70.7873,70.7954,70.7791,70.7954,136374.0
2021-10-08 14:00:00,86.83,86.83,86.81,86.81,115655.0,70.7954,70.7954,70.7791,70.7791,115655.0
2021-10-08 14:05:00,86.81,86.86,86.81,86.84,230366.0,70.7791,70.8199,70.7791,70.8036,230366.0
2021-10-08 14:10:00,86.84,86.84,86.83,86.84,65307.0,70.8036,70.8036,70.7954,70.8036,65307.0
2021-10-08 14:15:00,86.84,86.85,86.82,86.85,486749.0,70.8036,70.8118,70.7873,70.8118,486749.0
2021-10-08 14:20:00,86.84,86.85,86.83,86.84,39157.0,70.8036,70.8118,70.7954,70.8036,39157.0
2021-10-08 14:25:00,86.84,86.87,86.83,86.85,220757.0,70.8036,70.8281,70.7954,70.8118,220757.0
2021-10-08 14:30:00,86.86,86.86,86.84,86.84,57073.0,70.8199,70.8199,70.8036,70.8036,57073.0
2021-10-08 14:35:00,86.84,86.85,86.83,86.84,55212.0,70.8036,70.8118,70.7954,70.8036,55212.0
2021-10-08 14:40:00,86.84,86.84,86.82,86.83,257545.0,70.8036,70.8036,70.7873,70.7954,257545.0
2021-10-08 14:45:00,86.84,86.84,86.82,86.83,54454.0,70.8036,70.8036,70.7873,70.7954,54454.0
2021-10-08 14:50:00,86.83,86.83,86.82,86.83,55478.0,70.7954,70.7954,70.7873,70.7954,55478.0
2021-10-08 14:55:00,86.82,86.84,86.82,86.84,93380.0,70.7873,70.8036,70.7873,70.8036,93380.0
2021-10-08 15:00:00,86.83,86.84,86.82,86.83,378038.0,70.7954,70.8036,70.7873,70.7954,378038.0
2021-10-08 15:05:00,86.83,86.83,86.81,86.82,291149.0,70.7954,70.7954,70.7791,70.7873,291149.0
2021-10-08 15:10:00,86.81,86.83,86.81,86.82,139754.0,70.7791,70.7954,70.7791,70.7873,139754.0
2021-10-08 15:15:00,86.82,86.83,86.81,86.81,66285.0,70.7873,70.7954,70.7791,70.7791,66285.0
2021-10-08 15:20:00,86.81,86.82,86.79,86.79,103936.0,70.7791,70.7873,70.7628,70.7628,103936.0
2021-10-08 15:25:00,86.79,86.81,86.79,86.8,247207.0,70.7628,70.7791,70.7628,70.771,247207.0
2021-10-08 15:30:00,86.8,86.81,86.78,86.79,289705.0,70.771,70.7791,70.7547,70.7628,289705.0
2021-10-08 15:35:00,86.79,86.81,86.77,86.78,1257427.0,70.7628,70.7791,70.7465,70.7547,1257427.0
2021-10-08 15:40:00,86.78,86.79,86.78,86.79,191375.0,70.7547,70.7628,70.7547,70.7628,191375.0
2021-10-08 15:45:00,86.78,86.79,86.78,86.78,416898.0,70.7547,70.7628,70.7547,70.7547,416898.0
2021-10-08 15:50:00,86.78,86.79,86.78,86.78,555462.0,70.7547,70.7628,70.7547,70.7547,555462.0
2021-10-08 15:55:00,86.78,86.8,86.77,86.77,1886708.0,70.7547,70.771,70.7465,70.7465,1886708.0
2021-10-11 09:30:00,86.76,86.76,86.71,86.73,261465.0,70.7384,70.7384,70.6976,70.7139,261465.0
2021-10-11 09:35:00,86.73,86.75,86.69,86.7,1271970.0,70.7139,70.7302,70.6813,70.6895,1271970.0
2021-10-11 09:40:00,86.7,86.74,86.7,86.73,277751.0,70.6895,70.7221,70.6895,70.7139,277751.0
2021-10-11 09:45:00,86.73,86.76,86.72,86.74,138928.0,70.7139,70.7384,70.7058,70.7221,138928.0
2021-10-11 09:50:00,86.74,86.77,86.73,86.77,191069.0,70.7221,70.7465,70.7139,70.7465,191069.0
2021-10-11 09:55:00,86.77,86.78,86.76,86.78,84240.0,70.7465,70.7547,70.7384,70.7547,84240.0
2021-10-11 10:00:00,86.78,86.8,86.78,86.78,237195.0,70.7547,70.771,70.7547,70.7547,237195.0
2021-10-11 10:05:00,86.79,86.8,86.78,86.79,53112.0,70.7628,70.771,70.7547,70.7628,53112.0
2021-10-11 10:10:00,86.79,86.81,86.78,86.79,159485.0,70.7628,70.7791,70.7547,70.7628,159485.0
2021-10-11 10:15:00,86.79,86.8,86.78,86.8,199801.0,70.7628,70.771,70.7547,70.771,199801.0
2021-10-11 10:20:00,86.8,86.8,86.79,86.79,75664.0,70.771,70.771,70.7628,70.7628,75664.0
2021-10-11 10:25:00,86.8,86.8,86.79,86.8,72653.0,70.771,70.771,70.7628,70.771,72653.0
2021-10-11 10:30:00,86.8,86.8,86.79,86.8,117090.0,70.771,70.771,70.7628,70.771,117090.0
2021-10-11 10:35:00,86.79,86.8,86.79,86.79,65675.0,70.7628,70.771,70.7628,70.7628,65675.0
2021-10-11 10:40:00,86.8,86.8,86.77,86.78,210858.0,70.771,70.771,70.7465,70.7547,210858.0
2021-10-11 10:45:00,86.77,86.78,86.76,86.77,28707.0,70.7465,70.7547,70.7384,70.7465,28707.0
2021-10-11 10:50:00,86.77,86.77,86.76,86.77,16485.0,70.7465,70.7465,70.7384,70.7465,16485.0
2021-10-11 10:55:00,86.77,86.77,86.76,86.77,149199.0,70.7465,70.7465,70.7384,70.7465,149199.0
2021-10-11 11:00:00,86.77,86.77,86.75,86.76,110533.0,70.7465,70.7465,70.7302,70.7384,110533.0
2021-10-11 11:05:00,86.76,86.76,86.75,86.76,17983.0,70.7384,70.7384,70.7302,70.7384,17983.0
2021-10-11 11:10:00,86.76,86.76,86.75,86.76,92072.0,70.7384,70.7384,70.7302,70.7384,92072.0
2021-10-11 11:15:00,86.76,86.76,86.74,86.75,160871.0,70.7384,70.7384,70.7221,70.7302,160871.0
2021-10-11 11:20:00,86.75,86.78,86.74,86.77,197475.0,70.7302,70.7547,70.7221,70.7465,197475.0
2021-10-11 11:25:00,86.77,86.78,86.75,86.76,161481.0,70.7465,70.7547,70.7302,70.7384,161481.0
2021-10-11 11:30:00,86.76,86.76,86.75,86.76,24804.0,70.7384,70.7384,70.7302,70.7384,24804.0
2021-10-11 11:35:00,86.76,86.78,86.75,86.77,63549.0,70.7384,70.7547,70.7302,70.7465,63549.0
2021-10-11 11:40:00,86.78,86.79,86.77,86.78,40947.0,70.7547,70.7628,70.7465,70.7547,40947.0
2021-10-11 11:45:00,86.78,86.79,86.77,86.77,45855.0,70.7547,70.7628,70.7465,70.7465,45855.0
2021-10-11 11:50:00,86.77,86.78,86.76,86.76,36018.0,70.7465,70.7547,70.7384,70.7384,36018.0
2021-10-11 11:55:00,86.77,86.77,86.76,86.77,19880.0,70.7465,70.7465,70.7384,70.7465,19880.0
2021-10-11 12:00:00,86.77,86.77,86.75,86.76,62848.0,70.7465,70.7465,70.7302,70.7384,62848.0
2021-10-11 12:05:00,86.76,86.76,86.74,86.75,53989.0,70.7384,70.7384,70.7221,70.7302,53989.0
2021-10-11 12:10:00,86.74,86.75,86.73,86.73,179874.0,70.7221,70.7302,70.7139,70.7139,179874.0
2021-10-11 12:15:00,86.73,86.74,86.72,86.73,33507.0,70.7139,70.7221,70.7058,70.7139,33507.0
2021-10-11 12:20:00,86.73,86.75,86.73,86.75,19485.0,70.7139,70.7302,70.7139,70.7302,19485.0
2021-10-11 12:25:00,86.75,86.75,86.74,86.75,13524.0,70.7302,70.7302,70.7221,70.7302,13524.0
2021-10-11 12:30:00,86.74,86.75,86.73,86.74,58404.0,70.7221,70.7302,70.7139,70.7221,58404.0
2021-10-11 12:35:00,86.75,86.75,86.73,86.73,21352.0,70.7302,70.7302,70.7139,70.7139,21352.0
2021-10-11 12:40:00,86.73,86.74,86.71,86.72,109732.0,70.7139,70.7221,70.6976,70.7058,109732.0
2021-10-11 12:45:00,86.72,86.73,86.71,86.72,22552.0,70.7058,70.7139,70.6976,70.7058,22552.0
2021-10-11 12:50:00,86.72,86.72,86.69,86.7,45613.0,70.7058,70.7058,70.6813,70.6895,45613.0
2021-10-11 12:55:00,86.7,86.72,86.69,86.7,48860.0,70.6895,70.7058,70.6813,70.6895,48860.0
2021-10-11 13:00:00,86.69,86.7,86.66,86.67,114267.0,70.6813,70.6895,70.6568,70.665,114267.0
2021-10-11 13:05:00,86.67,86.68,86.66,86.66,40436.0,70.665,70.6731,70.6568,70.6568,40436.0
2021-10-11 13:10:00,86.67,86.69,86.66,86.67,32070.0,70.665,70.6813,70.6568,70.665,32070.0
2021-10-11 13:15:00,86.67,86.68,86.66,86.67,32077.0,70.665,70.6731,70.6568,70.665,32077.0
2021-10-11 13:20:00,86.67,86.67,86.63,86.64,17623.0,70.665,70.665,70.6324,70.6405,17623.0
2021-10-11 13:25:00,86.63,86.63,86.61,86.63,39344.0,70.6324,70.6324,70.6161,70.6324,39344.0
2021-10-11 13:30:00,86.63,86.64,86.61,86.62,43026.0,70.6324,70.6405,70.6161,70.6242,43026.0
2021-10-11 13:35:00,86.63,86.64,86.62,86.62,22491.0,70.6324,70.6405,70.6242,70.6242,22491.0
2021-10-11 13:40:00,86.63,86.64,86.62,86.63,61699.0,70.6324,70.6405,70.6242,70.6324,61699.0
2021-10-11 13:45:00,86.63,86.64,86.6,86.61,68392.0,70.6324,70.6405,70.6079,70.6161,68392.0
2021-10-11 13:50:00,86.61,86.62,86.6,86.62,43767.0,70.6161,70.6242,70.6079,70.6242,43767.0
2021-10-11 13:55:00,86.62,86.62,86.6,86.61,163806.0,70.6242,70.6242,70.6079,70.6161,163806.0
2021-10-11 14:00:00,86.61,86.61,86.59,86.59,136124.0,70.6161,70.6161,70.5998,70.5998,136124.0
2021-10-11 14:05:00,86.59,86.61,86.59,86.59,81714.0,70.5998,70.6161,70.5998,70.5998,81714.0
2021-10-11 14:10:00,86.6,86.61,86.59,86.61,56814.0,70.6079,70.6161,70.5998,70.6161,56814.0
2021-10-11 14:15:00,86.61,86.62,86.59,86.59,42965.0,70.6161,70.6242,70.5998,70.5998,42965.0
2021-10-11 14:20:00,86.59,86.59,86.56,86.57,44341.0,70.5998,70.5998,70.5753,70.5835,44341.0
2021-10-11 14:25:00,86.57,86.58,86.55,86.58,131916.0,70.5835,70.5916,70.5672,70.5916,131916.0
2021-10-11 14:30:00,86.58,86.59,86.57,86.58,190344.0,70.5916,70.5998,70.5835,70.5916,190344.0
2021-10-11 14:35:00,86.58,86.58,86.56,86.56,150280.0,70.5916,70.5916,70.5753,70.5753,150280.0
2021-10-11 14:40:00,86.56,86.59,86.56,86.58,53256.0,70.5753,70.5998,70.5753,70.5916,53256.0
2021-10-11 14:45:00,86.58,86.59,86.57,86.58,139888.0,70.5916,70.5998,70.5835,70.5916,139888.0
2021-10-11 14:50:00,86.58,86.59,86.56,86.58,105307.0,70.5916,70.5998,70.5753,70.5916,105307.0
2021-10-11 14:55:00,86.58,86.6,86.57,86.59,199421.0,70.5916,70.6079,70.5835,70.5998,199421.0
2021-10-11 15:00:00,86.59,86.61,86.59,86.6,42931.0,70.5998,70.6161,70.5998,70.6079,42931.0
2021-10-11 15:05:00,86.61,86.61,86.58,86.59,79013.0,70.6161,70.6161,70.5916,70.5998,79013.0
2021-10-11 15:10:00,86.59,86.6,86.58,86.59,61587.0,70.5998,70.6079,70.5916,70.5998,61587.0
2021-10-11 15:15:00,86.59,86.6,86.57,86.58,111467.0,70.5998,70.6079,70.5835,70.5916,111467.0
2021-10-11 15:20:00,86.59,86.59,86.57,86.58,27358.0,70.5998,70.5998,70.5835,70.5916,27358.0
2021-10-11 15:25:00,86.58,86.58,86.54,86.54,475280.0,70.5916,70.5916,70.559,70.559,475280.0
2021-10-11 15:30:00,86.54,86.56,86.53,86.55,349802.0,70.559,70.5753,70.5508,70.5672,349802.0
2021-10-11 15:35:00,86.54,86.55,86.53,86.53,95352.0,70.559,70.5672,70.5508,70.5508,95352.0
2021-10-11 15:40:00,86.54,86.54,86.51,86.52,707086.0,70.559,70.559,70.5345,70.5427,707086.0
2021-10-11 15:45:00,86.53,86.53,86.51,86.52,327605.0,70.5508,70.5508,70.5345,70.5427,327605.0
2021-10-11 15:50:00,86.52,86.52,86.5,86.52,452232.0,70.5427,70.5427,70.5264,70.5427,452232.0
2021-10-11 15:55:00,86.52,86.53,86.49,86.5,1138159.0,70.5427,70.5508,70.5182,70.5264,1138159.0
2021-10-12 09:30:00,86.59,86.65,86.57,86.63,782054.0,70.5998,70.6487,70.5835,70.6324,782054.0
2021-10-12 09:35:00,86.63,86.77,86.63,86.75,2484939.0,70.6324,70.7465,70.6324,70.7302,2484939.0
2021-10-12 09:40:00,86.75,86.76,86.64,86.65,1901267.0,70.7302,70.7384,70.6405,70.6487,1901267.0
2021-10-12 09:45:00,86.64,86.64,86.58,86.63,1034021.0,70.6405,70.6405,70.5916,70.6324,1034021.0
2021-10-12 09:50:00,86.63,86.67,86.62,86.65,639681.0,70.6324,70.665,70.6242,70.6487,639681.0
2021-10-12 09:55:00,86.65,86.67,86.63,86.63,353475.0,70.6487,70.665,70.6324,70.6324,353475.0
2021-10-12 10:00:00,86.63,86.66,86.62,86.65,170444.0,70.6324,70.6568,70.6242,70.6487,170444.0
2021-10-12 10:05:00,86.65,86.67,86.62,86.63,262184.0,70.6487,70.665,70.6242,70.6324,262184.0
2021-10-12 10:10:00,86.62,86.65,86.61,86.64,352278.0,70.6242,70.6487,70.6161,70.6405,352278.0
2021-10-12 10:15:00,86.64,86.66,86.6,86.64,301334.0,70.6405,70.6568,70.6079,70.6405,301334.0
2021-10-12 10:20:00,86.63,86.67,86.62,86.65,241840.0,70.6324,70.665,70.6242,70.6487,241840.0
2021-10-12 10:25:00,86.65,86.71,86.64,86.7,486584.0,70.6487,70.6976,70.6405,70.6895,486584.0
2021-10-12 10:30:00,86.7,86.71,86.68,86.68,968135.0,70.6895,70.6976,70.6731,70.6731,968135.0
2021-10-12 10:35:00,86.68,86.7,86.66,86.7,163484.0,70.6731,70.6895,70.6568,70.6895,163484.0
2021-10-12 10:40:00,86.69,86.7,86.68,86.68,162689.0,70.6813,70.6895,70.6731,70.6731,162689.0
2021-10-12 10:45:00,86.68,86.7,86.68,86.69,305973.0,70.6731,70.6895,70.6731,70.6813,305973.0
2021-10-12 10:50:00,86.7,86.7,86.65,86.66,282412.0,70.6895,70.6895,70.6487,70.6568,282412.0
2021-10-12 10:55:00,86.66,86.68,86.65,86.66,598971.0,70.6568,70.6731,70.6487,70.6568,598971.0
2021-10-12 11:00:00,86.66,86.69,86.65,86.67,190642.0,70.6568,70.6813,70.6487,70.665,190642.0
2021-10-12 11:05:00,86.67,86.7,86.67,86.7,190097.0,70.665,70.6895,70.665,70.6895,190097.0
2021-10-12 11:10:00,86.7,86.7,86.68,86.69,124675.0,70.6895,70.6895,70.6731,70.6813,124675.0
2021-10-12 11:15:00,86.69,86.69,86.67,86.68,255542.0,70.6813,70.6813,70.665,70.6731,255542.0
2021-10-12 11:20:00,86.69,86.7,86.68,86.7,242170.0,70.6813,70.6895,70.6731,70.6895,242170.0
2021-10-12 11:25:00,86.7,86.7,86.67,86.68,112368.0,70.6895,70.6895,70.665,70.6731,112368.0
2021-10-12 11:30:00,86.69,86.71,86.68,86.69,342080.0,70.6813,70.6976,70.6731,70.6813,342080.0
2021-10-12 11:35:00,86.68,86.71,86.68,86.7,127745.0,70.6731,70.6976,70.6731,70.6895,127745.0
2021-10-12 11:40:00,86.7,86.7,86.68,86.69,364194.0,70.6895,70.6895,70.6731,70.6813,364194.0
2021-10-12 11:45:00,86.69,86.7,86.68,86.69,341216.0,70.6813,70.6895,70.6731,70.6813,341216.0
2021-10-12 11:50:00,86.69,86.71,86.68,86.71,136228.0,70.6813,70.6976,70.6731,70.6976,136228.0
2021-10-12 11:55:00,86.71,86.73,86.7,86.73,81850.0,70.6976,70.7139,70.6895,70.7139,81850.0
2021-10-12 12:00:00,86.73,86.75,86.72,86.75,249315.0,70.7139,70.7302,70.7058,70.7302,249315.0
2021-10-12 12:05:00,86.75,86.76,86.71,86.72,336984.0,70.7302,70.7384,70.6976,70.7058,336984.0
2021-10-12 12:10:00,86.72,86.73,86.69,86.7,895036.0,70.7058,70.7139,70.6813,70.6895,895036.0
2021-10-12 12:15:00,86.7,86.7,86.69,86.7,220100.0,70.6895,70.6895,70.6813,70.6895,220100.0
2021-10-12 12:20:00,86.69,86.71,86.69,86.7,84950.0,70.6813,70.6976,70.6813,70.6895,84950.0
2021-10-12 12:25:00,86.7,86.71,86.68,86.69,119567.0,70.6895,70.6976,70.6731,70.6813,119567.0
2021-10-12 12:30:00,86.69,86.71,86.66,86.67,282745.0,70.6813,70.6976,70.6568,70.665,282745.0
2021-10-12 12:35:00,86.67,86.69,86.65,86.68,314840.0,70.665,70.6813,70.6487,70.6731,314840.0
2021-10-12 12:40:00,86.69,86.69,86.68,86.68,169223.0,70.6813,70.6813,70.6731,70.6731,169223.0
2021-10-12 12:45:00,86.68,86.69,86.67,86.67,171769.0,70.6731,70.6813,70.665,70.665,171769.0
2021-10-12 12:50:00,86.67,86.68,86.66,86.67,79804.0,70.665,70.6731,70.6568,70.665,79804.0
2021-10-12 12:55:00,86.66,86.69,86.65,86.68,255760.0,70.6568,70.6813,70.6487,70.6731,255760.0
2021-10-12 13:00:00,86.69,86.69,86.66,86.66,205835.0,70.6813,70.6813,70.6568,70.6568,205835.0
2021-10-12 13:05:00,86.66,86.67,86.65,86.66,195641.0,70.6568,70.665,70.6487,70.6568,195641.0
2021-10-12 13:10:00,86.66,86.68,86.66,86.68,241377.0,70.6568,70.6731,70.6568,70.6731,241377.0
2021-10-12 13:15:00,86.69,86.69,86.66,86.67,274490.0,70.6813,70.6813,70.6568,70.665,274490.0
2021-10-12 13:20:00,86.67,86.67,86.65,86.66,141252.0,70.665,70.665,70.6487,70.6568,141252.0
2021-10-12 13:25:00,86.66,86.69,86.66,86.67,190182.0,70.6568,70.6813,70.6568,70.665,190182.0
2021-10-12 13:30:00,86.68,86.7,86.67,86.7,156377.0,70.6731,70.6895,70.665,70.6895,156377.0
2021-10-12 13:35:00,86.7,86.7,86.68,86.69,201002.0,70.6895,70.6895,70.6731,70.6813,201002.0
2021-10-12 13:40:00,86.69,86.7,86.69,86.69,181182.0,70.6813,70.6895,70.6813,70.6813,181182.0
2021-10-12 13:45:00,86.7,86.71,86.68,86.7,183000.0,70.6895,70.6976,70.6731,70.6895,183000.0
2021-10-12 13:50:00,86.7,86.71,86.68,86.69,74855.0,70.6895,70.6976,70.6731,70.6813,74855.0
2021-10-12 13:55:00,86.69,86.69,86.68,86.69,109456.0,70.6813,70.6813,70.6731,70.6813,109456.0
2021-10-12 14:00:00,86.69,86.69,86.67,86.69,182077.0,70.6813,70.6813,70.665,70.6813,182077.0
2021-10-12 14:05:00,86.69,86.7,86.67,86.68,126996.0,70.6813,70.6895,70.665,70.6731,126996.0
2021-10-12 14:10:00,86.68,86.7,86.68,86.7,205557.0,70.6731,70.6895,70.6731,70.6895,205557.0
2021-10-12 14:15:00,86.7,86.74,86.7,86.72,176175.0,70.6895,70.7221,70.6895,70.7058,176175.0
2021-10-12 14:20:00,86.71,86.73,86.7,86.72,258712.0,70.6976,70.7139,70.6895,70.7058,258712.0
2021-10-12 14:25:00,86.72,86.73,86.72,86.73,88297.0,70.7058,70.7139,70.7058,70.7139,88297.0
2021-10-12 14:30:00,86.73,86.74,86.72,86.73,141449.0,70.7139,70.7221,70.7058,70.7139,141449.0
2021-10-12 14:35:00,86.73,86.74,86.71,86.72,226061.0,70.7139,70.7221,70.6976,70.7058,226061.0
2021-10-12 14:40:00,86.72,86.72,86.71,86.71,63035.0,70.7058,70.7058,70.6976,70.6976,63035.0
2021-10-12 14:45:00,86.72,86.72,86.71,86.72,27345.0,70.7058,70.7058,70.6976,70.7058,27345.0
2021-10-12 14:50:00,86.71,86.72,86.7,86.72,258571.0,70.6976,70.7058,70.6895,70.7058,258571.0
2021-10-12 14:55:00,86.72,86.72,86.69,86.71,128752.0,70.7058,70.7058,70.6813,70.6976,128752.0
2021-10-12 15:00:00,86.71,86.71,86.68,86.69,488494.0,70.6976,70.6976,70.6731,70.6813,488494.0
2021-10-12 15:05:00,86.69,86.69,86.67,86.68,245633.0,70.6813,70.6813,70.665,70.6731,245633.0
2021-10-12 15:10:00,86.68,86.68,86.67,86.68,190610.0,70.6731,70.6731,70.665,70.6731,190610.0
2021-10-12 15:15:00,86.68,86.69,86.66,86.69,203547.0,70.6731,70.6813,70.6568,70.6813,203547.0
2021-10-12 15:20:00,86.69,86.71,86.68,86.7,138518.0,70.6813,70.6976,70.6731,70.6895,138518.0
2021-10-12 15:25:00,86.7,86.7,86.69,86.7,176574.0,70.6895,70.6895,70.6813,70.6895,176574.0
2021-10-12 15:30:00,86.7,86.7,86.69,86.7,109784.0,70.6895,70.6895,70.6813,70.6895,109784.0
2021-10-12 15:35:00,86.7,86.7,86.67,86.69,534141.0,70.6895,70.6895,70.665,70.6813,534141.0
2021-10-12 15:40:00,86.69,86.69,86.63,86.64,734234.0,70.6813,70.6813,70.6324,70.6405,734234.0
2021-10-12 15:45:00,86.64,86.66,86.63,86.63,1458674.0,70.6405,70.6568,70.6324,70.6324,1458674.0
2021-10-12 15:50:00,86.64,86.65,86.63,86.64,866780.0,70.6405,70.6487,70.6324,70.6405,866780.0
2021-10-12 15:55:00,86.64,86.67,86.63,86.66,1557758.0,70.6405,70.665,70.6324,70.6568,1557758.0
2021-10-13 09:30:00,86.7,86.74,86.69,86.72,221993.0,70.6895,70.7221,70.6813,70.7058,221993.0
2021-10-13 09:35:00,86.72,86.74,86.71,86.74,230438.0,70.7058,70.7221,70.6976,70.7221,230438.0
2021-10-13 09:40:00,86.74,86.74,86.7,86.72,727766.0,70.7221,70.7221,70.6895,70.7058,727766.0
2021-10-13 09:45:00,86.72,86.72,86.68,86.68,224372.0,70.7058,70.7058,70.6731,70.6731,224372.0
2021-10-13 09:50:00,86.68,86.69,86.66,86.67,134841.0,70.6731,70.6813,70.6568,70.665,134841.0
2021-10-13 09:55:00,86.67,86.7,86.65,86.68,360715.0,70.665,70.6895,70.6487,70.6731,360715.0
2021-10-13 10:00:00,86.68,86.68,86.62,86.62,2590328.0,70.6731,70.6731,70.6242,70.6242,2590328.0
2021-10-13 10:05:00,86.63,86.63,86.61,86.62,818461.0,70.6324,70.6324,70.6161,70.6242,818461.0
2021-10-13 10:10:00,86.62,86.63,86.56,86.58,444713.0,70.6242,70.6324,70.5753,70.5916,444713.0
2021-10-13 10:15:00,86.57,86.63,86.57,86.62,664782.0,70.5835,70.6324,70.5835,70.6242,664782.0
2021-10-13 10:20:00,86.62,86.63,86.6,86.61,526512.0,70.6242,70.6324,70.6079,70.6161,526512.0
2021-10-13 10:25:00,86.61,86.62,86.6,86.61,279810.0,70.6161,70.6242,70.6079,70.6161,279810.0
2021-10-13 10:30:00,86.6,86.63,86.6,86.63,409893.0,70.6079,70.6324,70.6079,70.6324,409893.0
2021-10-13 10:35:00,86.63,86.65,86.62,86.64,499175.0,70.6324,70.6487,70.6242,70.6405,499175.0
2021-10-13 10:40:00,86.63,86.67,86.63,86.66,177231.0,70.6324,70.665,70.6324,70.6568,177231.0
2021-10-13 10:45:00,86.67,86.68,86.66,86.66,175734.0,70.665,70.6731,70.6568,70.6568,175734.0
2021-10-13 10:50:00,86.67,86.67,86.65,86.66,543767.0,70.665,70.665,70.6487,70.6568,543767.0
2021-10-13 10:55:00,86.66,86.66,86.64,86.64,393811.0,70.6568,70.6568,70.6405,70.6405,393811.0
2021-10-13 11:00:00,86.65,86.68,86.63,86.67,177540.0,70.6487,70.6731,70.6324,70.665,177540.0
2021-10-13 11:05:00,86.67,86.7,86.67,86.67,232000.0,70.665,70.6895,70.665,70.665,232000.0
2021-10-13 11:10:00,86.68,86.69,86.67,86.67,135239.0,70.6731,70.6813,70.665,70.665,135239.0
2021-10-13 11:15:00,86.68,86.69,86.68,86.69,88181.0,70.6731,70.6813,70.6731,70.6813,88181.0
2021-10-13 11:20:00,86.69,86.69,86.67,86.67,185294.0,70.6813,70.6813,70.665,70.665,185294.0
2021-10-13 11:25:00,86.67,86.68,86.66,86.67,233765.0,70.665,70.6731,70.6568,70.665,233765.0
2021-10-13 11:30:00,86.67,86.67,86.64,86.66,171231.0,70.665,70.665,70.6405,70.6568,171231.0
2021-10-13 11:35:00,86.66,86.66,86.64,86.66,286178.0,70.6568,70.6568,70.6405,70.6568,286178.0
2021-10-13 11:40:00,86.66,86.69,86.65,86.69,133913.0,70.6568,70.6813,70.6487,70.6813,133913.0
2021-10-13 11:45:00,86.69,86.71,86.68,86.7,438633.0,70.6813,70.6976,70.6731,70.6895,438633.0
2021-10-13 11:50:00,86.7,86.71,86.66,86.67,743953.0,70.6895,70.6976,70.6568,70.665,743953.0
2021-10-13 11:55:00,86.67,86.69,86.66,86.68,123415.0,70.665,70.6813,70.6568,70.6731,123415.0
2021-10-13 12:00:00,86.68,86.69,86.66,86.67,126312.0,70.6731,70.6813,70.6568,70.665,126312.0
2021-10-13 12:05:00,86.67,86.69,86.66,86.69,30499.0,70.665,70.6813,70.6568,70.6813,30499.0
2021-10-13 12:10:00,86.69,86.7,86.68,86.7,50648.0,70.6813,70.6895,70.6731,70.6895,50648.0
2021-10-13 12:15:00,86.69,86.71,86.67,86.68,601684.0,70.6813,70.6976,70.665,70.6731,601684.0
2021-10-13 12:20:00,86.68,86.69,86.68,86.68,8103.0,70.6731,70.6813,70.6731,70.6731,8103.0
2021-10-13 12:25:00,86.69,86.7,86.68,86.7,195793.0,70.6813,70.6895,70.6731,70.6895,195793.0
2021-10-13 12:30:00,86.7,86.7,86.68,86.69,65857.0,70.6895,70.6895,70.6731,70.6813,65857.0
2021-10-13 12:35:00,86.69,86.7,86.68,86.7,18971.0,70.6813,70.6895,70.6731,70.6895,18971.0
2021-10-13 12:40:00,86.7,86.72,86.69,86.71,85039.0,70.6895,70.7058,70.6813,70.6976,85039.0
2021-10-13 12:45:00,86.71,86.72,86.68,86.69,132492.0,70.6976,70.7058,70.6731,70.6813,132492.0
2021-10-13 12:50:00,86.69,86.69,86.67,86.67,170122.0,70.6813,70.6813,70.665,70.665,170122.0
2021-10-13 12:55:00,86.67,86.69,86.67,86.68,71640.0,70.665,70.6813,70.665,70.6731,71640.0
2021-10-13 13:00:00,86.68,86.7,86.68,86.7,41384.0,70.6731,70.6895,70.6731,70.6895,41384.0
2021-10-13 13:05:00,86.7,86.71,86.69,86.7,103229.0,70.6895,70.6976,70.6813,70.6895,103229.0
2021-10-13 13:10:00,86.7,86.73,86.7,86.71,86515.0,70.6895,70.7139,70.6895,70.6976,86515.0
2021-10-13 13:15:00,86.71,86.72,86.7,86.71,33914.0,70.6976,70.7058,70.6895,70.6976,33914.0
2021-10-13 13:20:00,86.71,86.73,86.71,86.72,32946.0,70.6976,70.7139,70.6976,70.7058,32946.0
2021-10-13 13:25:00,86.72,86.74,86.72,86.73,108121.0,70.7058,70.7221,70.7058,70.7139,108121.0
2021-10-13 13:30:00,86.73,86.75,86.73,86.74,764370.0,70.7139,70.7302,70.7139,70.7221,764370.0
2021-10-13 13:35:00,86.75,86.76,86.73,86.76,75634.0,70.7302,70.7384,70.7139,70.7384,75634.0
2021-10-13 13:40:00,86.76,86.76,86.75,86.76,100041.0,70.7384,70.7384,70.7302,70.7384,100041.0
2021-10-13 13:45:00,86.75,86.77,86.75,86.77,62473.0,70.7302,70.7465,70.7302,70.7465,62473.0
2021-10-13 13:50:00,86.76,86.77,86.75,86.76,59112.0,70.7384,70.7465,70.7302,70.7384,59112.0
2021-10-13 13:55:00,86.76,86.76,86.75,86.76,30092.0,70.7384,70.7384,70.7302,70.7384,30092.0
2021-10-13 14:00:00,86.75,86.8,86.75,86.77,1840662.0,70.7302,70.771,70.7302,70.7465,1840662.0
2021-10-13 14:05:00,86.77,86.79,86.74,86.79,579792.0,70.7465,70.7628,70.7221,70.7628,579792.0
2021-10-13 14:10:00,86.78,86.8,86.76,86.8,391954.0,70.7547,70.771,70.7384,70.771,391954.0
2021-10-13 14:15:00,86.8,86.8,86.78,86.8,246281.0,70.771,70.771,70.7547,70.771,246281.0
2021-10-13 14:20:00,86.8,86.82,86.79,86.81,172598.0,70.771,70.7873,70.7628,70.7791,172598.0
2021-10-13 14:25:00,86.81,86.83,86.8,86.81,69041.0,70.7791,70.7954,70.771,70.7791,69041.0
2021-10-13 14:30:00,86.81,86.81,86.77,86.79,129389.0,70.7791,70.7791,70.7465,70.7628,129389.0
2021-10-13 14:35:00,86.79,86.8,86.77,86.77,168404.0,70.7628,70.771,70.7465,70.7465,168404.0
2021-10-13 14:40:00,86.77,86.78,86.75,86.77,254740.0,70.7465,70.7547,70.7302,70.7465,254740.0
2021-10-13 14:45:00,86.77,86.78,86.75,86.77,227964.0,70.7465,70.7547,70.7302,70.7465,227964.0
2021-10-13 14:50:00,86.77,86.79,86.77,86.78,56434.0,70.7465,70.7628,70.7465,70.7547,56434.0
2021-10-13 14:55:00,86.79,86.79,86.77,86.78,25002.0,70.7628,70.7628,70.7465,70.7547,25002.0
2021-10-13 15:00:00,86.77,86.78,86.76,86.76,26478.0,70.7465,70.7547,70.7384,70.7384,26478.0
2021-10-13 15:05:00,86.76,86.81,86.75,86.81,336094.0,70.7384,70.7791,70.7302,70.7791,336094.0
2021-10-13 15:10:00,86.8,86.81,86.78,86.78,187072.0,70.771,70.7791,70.7547,70.7547,187072.0
2021-10-13 15:15:00,86.78,86.8,86.78,86.79,107143.0,70.7547,70.771,70.7547,70.7628,107143.0
2021-10-13 15:20:00,86.79,86.81,86.78,86.81,176856.0,70.7628,70.7791,70.7547,70.7791,176856.0
2021-10-13 15:25:00,86.8,86.82,86.8,86.81,132298.0,70.771,70.7873,70.771,70.7791,132298.0
2021-10-13 15:30:00,86.82,86.83,86.81,86.82,108686.0,70.7873,70.7954,70.7791,70.7873,108686.0
2021-10-13 15:35:00,86.82,86.84,86.82,86.83,198965.0,70.7873,70.8036,70.7873,70.7954,198965.0
2021-10-13 15:40:00,86.83,86.84,86.82,86.84,182727.0,70.7954,70.8036,70.7873,70.8036,182727.0
2021-10-13 15:45:00,86.83,86.85,86.83,86.85,340657.0,70.7954,70.8118,70.7954,70.8118,340657.0
2021-10-13 15:50:00,86.85,86.88,86.84,86.88,940592.0,70.8118,70.8362,70.8036,70.8362,940592.0
2021-10-13 15:55:00,86.87,86.88,86.86,86.88,1129195.0,70.8281,70.8362,70.8199,70.8362,1129195.0
2021-10-14 09:30:00,87.05,87.11,87.03,87.09,863278.0,70.9748,71.0237,70.9585,71.0074,863278.0
2021-10-14 09:35:00,87.09,87.11,87.09,87.11,162072.0,71.0074,71.0237,71.0074,71.0237,162072.0
2021-10-14 09:40:00,87.11,87.17,87.1,87.15,373712.0,71.0237,71.0727,71.0156,71.0564,373712.0
2021-10-14 09:45:00,87.15,87.16,87.14,87.16,300621.0,71.0564,71.0645,71.0482,71.0645,300621.0
2021-10-14 09:50:00,87.16,87.16,87.14,87.15,178926.0,71.0645,71.0645,71.0482,71.0564,178926.0
2021-10-14 09:55:00,87.14,87.16,87.14,87.15,589400.0,71.0482,71.0645,71.0482,71.0564,589400.0
2021-10-14 10:00:00,87.15,87.24,87.15,87.24,760794.0,71.0564,71.1297,71.0564,71.1297,760794.0
2021-10-14 10:05:00,87.23,87.25,87.22,87.23,462976.0,71.1216,71.1379,71.1134,71.1216,462976.0
2021-10-14 10:10:00,87.24,87.29,87.23,87.26,485520.0,71.1297,71.1705,71.1216,71.146,485520.0
2021-10-14 10:15:00,87.26,87.28,87.25,87.27,288782.0,71.146,71.1623,71.1379,71.1542,288782.0
2021-10-14 10:20:00,87.26,87.27,87.24,87.25,872185.0,71.146,71.1542,71.1297,71.1379,872185.0
2021-10-14 10:25:00,87.25,87.25,87.23,87.23,265823.0,71.1379,71.1379,71.1216,71.1216,265823.0
2021-10-14 10:30:00,87.23,87.24,87.22,87.23,594600.0,71.1216,71.1297,71.1134,71.1216,594600.0
2021-10-14 10:35:00,87.23,87.23,87.19,87.22,691366.0,71.1216,71.1216,71.089,71.1134,691366.0
2021-10-14 10:40:00,87.22,87.23,87.2,87.21,138800.0,71.1134,71.1216,71.0971,71.1053,138800.0
2021-10-14 10:45:00,87.21,87.23,87.2,87.23,194251.0,71.1053,71.1216,71.0971,71.1216,194251.0
2021-10-14 10:50:00,87.23,87.24,87.22,87.23,132088.0,71.1216,71.1297,71.1134,71.1216,132088.0
2021-10-14 10:55:00,87.23,87.24,87.22,87.23,206334.0,71.1216,71.1297,71.1134,71.1216,206334.0
2021-10-14 11:00:00,87.23,87.23,87.22,87.23,107794.0,71.1216,71.1216,71.1134,71.1216,107794.0
2021-10-14 11:05:00,87.23,87.23,87.21,87.21,85329.0,71.1216,71.1216,71.1053,71.1053,85329.0
2021-10-14 11:10:00,87.22,87.22,87.21,87.22,48870.0,71.1134,71.1134,71.1053,71.1134,48870.0
2021-10-14 11:15:00,87.22,87.22,87.18,87.2,881327.0,71.1134,71.1134,71.0808,71.0971,881327.0
2021-10-14 11:20:00,87.2,87.2,87.19,87.2,615139.0,71.0971,71.0971,71.089,71.0971,615139.0
2021-10-14 11:25:00,87.2,87.2,87.17,87.17,389655.0,71.0971,71.0971,71.0727,71.0727,389655.0
2021-10-14 11:30:00,87.17,87.22,87.17,87.22,407847.0,71.0727,71.1134,71.0727,71.1134,407847.0
2021-10-14 11:35:00,87.22,87.24,87.2,87.23,140381.0,71.1134,71.1297,71.0971,71.1216,140381.0
2021-10-14 11:40:00,87.23,87.25,87.22,87.25,257102.0,71.1216,71.1379,71.1134,71.1379,257102.0
2021-10-14 11:45:00,87.24,87.26,87.23,87.26,149105.0,71.1297,71.146,71.1216,71.146,149105.0
2021-10-14 11:50:00,87.25,87.26,87.23,87.23,167876.0,71.1379,71.146,71.1216,71.1216,167876.0
2021-10-14 11:55:00,87.24,87.25,87.23,87.25,92596.0,71.1297,71.1379,71.1216,71.1379,92596.0
2021-10-14 12:00:00,87.25,87.25,87.24,87.25,25804.0,71.1379,71.1379,71.1297,71.1379,25804.0
2021-10-14 12:05:00,87.25,87.26,87.24,87.25,290392.0,71.1379,71.146,71.1297,71.1379,290392.0
2021-10-14 12:10:00,87.25,87.26,87.24,87.26,178810.0,71.1379,71.146,71.1297,71.146,178810.0
2021-10-14 12:15:00,87.26,87.26,87.25,87.26,55924.0,71.146,71.146,71.1379,71.146,55924.0
2021-10-14 12:20:00,87.26,87.26,87.25,87.26,134119.0,71.146,71.146,71.1379,71.146,134119.0
2021-10-14 12:25:00,87.26,87.27,87.25,87.27,214292.0,71.146,71.1542,71.1379,71.1542,214292.0
2021-10-14 12:30:00,87.27,87.27,87.26,87.27,212686.0,71.1542,71.1542,71.146,71.1542,212686.0
2021-10-14 12:35:00,87.27,87.27,87.26,87.27,36892.0,71.1542,71.1542,71.146,71.1542,36892.0
2021-10-14 12:40:00,87.27,87.27,87.23,87.26,721560.0,71.1542,71.1542,71.1216,71.146,721560.0
2021-10-14 12:45:00,87.26,87.26,87.24,87.25,89301.0,71.146,71.146,71.1297,71.1379,89301.0
2021-10-14 12:50:00,87.25,87.26,87.24,87.25,58034.0,71.1379,71.146,71.1297,71.1379,58034.0
2021-10-14 12:55:00,87.25,87.26,87.25,87.26,38134.0,71.1379,71.146,71.1379,71.146,38134.0
2021-10-14 13:00:00,87.25,87.26,87.23,87.23,135337.0,71.1379,71.146,71.1216,71.1216,135337.0
2021-10-14 13:05:00,87.24,87.24,87.23,87.23,171621.0,71.1297,71.1297,71.1216,71.1216,171621.0
2021-10-14 13:10:00,87.23,87.24,87.21,87.23,254466.0,71.1216,71.1297,71.1053,71.1216,254466.0
2021-10-14 13:15:00,87.22,87.23,87.21,87.22,83887.0,71.1134,71.1216,71.1053,71.1134,83887.0
2021-10-14 13:20:00,87.22,87.23,87.21,87.22,66783.0,71.1134,71.1216,71.1053,71.1134,66783.0
2021-10-14 13:25:00,87.22,87.22,87.21,87.22,36547.0,71.1134,71.1134,71.1053,71.1134,36547.0
2021-10-14 13:30:00,87.22,87.24,87.22,87.24,123532.0,71.1134,71.1297,71.1134,71.1297,123532.0
2021-10-14 13:35:00,87.23,87.25,87.23,87.24,48780.0,71.1216,71.1379,71.1216,71.1297,48780.0
2021-10-14 13:40:00,87.25,87.25,87.23,87.23,145207.0,71.1379,71.1379,71.1216,71.1216,145207.0
2021-10-14 13:45:00,87.23,87.24,87.23,87.23,49764.0,71.1216,71.1297,71.1216,71.1216,49764.0
2021-10-14 13:50:00,87.23,87.25,87.23,87.25,882844.0,71.1216,71.1379,71.1216,71.1379,882844.0
2021-10-14 13:55:00,87.25,87.27,87.24,87.27,210896.0,71.1379,71.1542,71.1297,71.1542,210896.0
2021-10-14 14:00:00,87.27,87.27,87.26,87.27,85454.0,71.1542,71.1542,71.146,71.1542,85454.0
2021-10-14 14:05:00,87.27,87.27,87.26,87.27,143102.0,71.1542,71.1542,71.146,71.1542,143102.0
2021-10-14 14:10:00,87.27,87.27,87.26,87.27,348694.0,71.1542,71.1542,71.146,71.1542,348694.0
2021-10-14 14:15:00,87.27,87.27,87.26,87.27,53499.0,71.1542,71.1542,71.146,71.1542,53499.0
2021-10-14 14:20:00,87.27,87.27,87.26,87.27,47201.0,71.1542,71.1542,71.146,71.1542,47201.0
2021-10-14 14:25:00,87.27,87.28,87.26,87.28,192608.0,71.1542,71.1623,71.146,71.1623,192608.0
2021-10-14 14:30:00,87.28,87.29,87.27,87.29,389397.0,71.1623,71.1705,71.1542,71.1705,389397.0
2021-10-14 14:35:00,87.29,87.31,87.28,87.31,61446.0,71.1705,71.1868,71.1623,71.1868,61446.0
2021-10-14 14:40:00,87.31,87.31,87.28,87.28,174323.0,71.1868,71.1868,71.1623,71.1623,174323.0
2021-10-14 14:45:00,87.28,87.29,87.28,87.28,168844.0,71.1623,71.1705,71.1623,71.1623,168844.0
2021-10-14 14:50:00,87.29,87.3,87.28,87.3,249802.0,71.1705,71.1787,71.1623,71.1787,249802.0
2021-10-14 14:55:00,87.3,87.31,87.29,87.31,117551.0,71.1787,71.1868,71.1705,71.1868,117551.0
2021-10-14 15:00:00,87.31,87.33,87.3,87.33,213752.0,71.1868,71.2031,71.1787,71.2031,213752.0
2021-10-14 15:05:00,87.33,87.33,87.32,87.33,121208.0,71.2031,71.2031,71.195,71.2031,121208.0
2021-10-14 15:10:00,87.33,87.34,87.32,87.34,102574.0,71.2031,71.2113,71.195,71.2113,102574.0
2021-10-14 15:15:00,87.34,87.34,87.33,87.34,139784.0,71.2113,71.2113,71.2031,71.2113,139784.0
2021-10-14 15:20:00,87.34,87.34,87.33,87.34,80324.0,71.2113,71.2113,71.2031,71.2113,80324.0
2021-10-14 15:25:00,87.34,87.35,87.32,87.33,294638.0,71.2113,71.2194,71.195,71.2031,294638.0
2021-10-14 15:30:00,87.33,87.34,87.32,87.34,208796.0,71.2031,71.2113,71.195,71.2113,208796.0
2021-10-14 15:35:00,87.34,87.34,87.31,87.33,327473.0,71.2113,71.2113,71.1868,71.2031,327473.0
2021-10-14 15:40:00,87.33,87.33,87.31,87.32,193197.0,71.2031,71.2031,71.1868,71.195,193197.0
2021-10-14 15:45:00,87.32,87.35,87.32,87.34,276566.0,71.195,71.2194,71.195,71.2113,276566.0
2021-10-14 15:50:00,87.35,87.36,87.33,87.35,578328.0,71.2194,71.2276,71.2031,71.2194,578328.0
2021-10-14 15:55:00,87.35,87.38,87.34,87.36,1993348.0,71.2194,71.2439,71.2113,71.2276,1993348.0
2021-10-15 09:30:00,87.39,87.39,87.28,87.28,495757.0,71.252,71.252,71.1623,71.1623,495757.0
2021-10-15 09:35:00,87.29,87.3,87.27,87.29,431532.0,71.1705,71.1787,71.1542,71.1705,431532.0
2021-10-15 09:40:00,87.29,87.32,87.28,87.31,217177.0,71.1705,71.195,71.1623,71.1868,217177.0
2021-10-15 09:45:00,87.31,87.32,87.29,87.3,311157.0,71.1868,71.195,71.1705,71.1787,311157.0
2021-10-15 09:50:00,87.3,87.31,87.3,87.31,511568.0,71.1787,71.1868,71.1787,71.1868,511568.0
2021-10-15 09:55:00,87.31,87.32,87.29,87.31,928048.0,71.1868,71.195,71.1705,71.1868,928048.0
2021-10-15 10:00:00,87.32,87.34,87.31,87.33,297215.0,71.195,71.2113,71.1868,71.2031,297215.0
2021-10-15 10:05:00,87.34,87.35,87.32,87.34,237629.0,71.2113,71.2194,71.195,71.2113,237629.0
2021-10-15 10:10:00,87.35,87.35,87.32,87.32,480575.0,71.2194,71.2194,71.195,71.195,480575.0
2021-10-15 10:15:00,87.32,87.33,87.31,87.33,214591.0,71.195,71.2031,71.1868,71.2031,214591.0
2021-10-15 10:20:00,87.33,87.33,87.31,87.31,115320.0,71.2031,71.2031,71.1868,71.1868,115320.0
2021-10-15 10:25:00,87.31,87.32,87.28,87.29,486742.0,71.1868,71.195,71.1623,71.1705,486742.0
2021-10-15 10:30:00,87.29,87.3,87.27,87.28,421652.0,71.1705,71.1787,71.1542,71.1623,421652.0
2021-10-15 10:35:00,87.28,87.29,87.27,87.29,507605.0,71.1623,71.1705,71.1542,71.1705,507605.0
2021-10-15 10:40:00,87.29,87.3,87.27,87.28,611661.0,71.1705,71.1787,71.1542,71.1623,611661.0
2021-10-15 10:45:00,87.27,87.3,87.27,87.29,413083.0,71.1542,71.1787,71.1542,71.1705,413083.0
2021-10-15 10:50:00,87.29,87.31,87.29,87.29,235966.0,71.1705,71.1868,71.1705,71.1705,235966.0
2021-10-15 10:55:00,87.29,87.31,87.28,87.31,558357.0,71.1705,71.1868,71.1623,71.1868,558357.0
2021-10-15 11:00:00,87.31,87.32,87.29,87.3,226262.0,71.1868,71.195,71.1705,71.1787,226262.0
2021-10-15 11:05:00,87.29,87.3,87.28,87.29,127386.0,71.1705,71.1787,71.1623,71.1705,127386.0
2021-10-15 11:10:00,87.29,87.31,87.28,87.29,337489.0,71.1705,71.1868,71.1623,71.1705,337489.0
2021-10-15 11:15:00,87.29,87.3,87.27,87.28,225513.0,71.1705,71.1787,71.1542,71.1623,225513.0
2021-10-15 11:20:00,87.28,87.29,87.26,87.27,200120.0,71.1623,71.1705,71.146,71.1542,200120.0
2021-10-15 11:25:00,87.27,87.27,87.22,87.23,476594.0,71.1542,71.1542,71.1134,71.1216,476594.0
2021-10-15 11:30:00,87.23,87.26,87.22,87.25,736244.0,71.1216,71.146,71.1134,71.1379,736244.0
2021-10-15 11:35:00,87.25,87.26,87.25,87.25,138002.0,71.1379,71.146,71.1379,71.1379,138002.0
2021-10-15 11:40:00,87.25,87.26,87.24,87.26,210226.0,71.1379,71.146,71.1297,71.146,210226.0
2021-10-15 11:45:00,87.26,87.26,87.25,87.26,136653.0,71.146,71.146,71.1379,71.146,136653.0
2021-10-15 11:50:00,87.26,87.26,87.25,87.26,234356.0,71.146,71.146,71.1379,71.146,234356.0
2021-10-15 11:55:00,87.26,87.27,87.25,87.26,462724.0,71.146,71.1542,71.1379,71.146,462724.0
2021-10-15 12:00:00,87.26,87.27,87.26,87.27,52277.0,71.146,71.1542,71.146,71.1542,52277.0
2021-10-15 12:05:00,87.27,87.27,87.26,87.27,31781.0,71.1542,71.1542,71.146,71.1542,31781.0
2021-10-15 12:10:00,87.27,87.27,87.26,87.27,28324.0,71.1542,71.1542,71.146,71.1542,28324.0
2021-10-15 12:15:00,87.27,87.28,87.26,87.28,385686.0,71.1542,71.1623,71.146,71.1623,385686.0
2021-10-15 12:20:00,87.28,87.28,87.27,87.28,177349.0,71.1623,71.1623,71.1542,71.1623,177349.0
2021-10-15 12:25:00,87.28,87.28,87.25,87.27,257185.0,71.1623,71.1623,71.1379,71.1542,257185.0
2021-10-15 12:30:00,87.27,87.27,87.24,87.25,53114.0,71.1542,71.1542,71.1297,71.1379,53114.0
2021-10-15 12:35:00,87.25,87.25,87.23,87.23,161907.0,71.1379,71.1379,71.1216,71.1216,161907.0
2021-10-15 12:40:00,87.23,87.26,87.23,87.26,256033.0,71.1216,71.146,71.1216,71.146,256033.0
2021-10-15 12:45:00,87.26,87.27,87.24,87.27,366782.0,71.146,71.1542,71.1297,71.1542,366782.0
2021-10-15 12:50:00,87.27,87.27,87.26,87.27,222120.0,71.1542,71.1542,71.146,71.1542,222120.0
2021-10-15 12:55:00,87.27,87.28,87.26,87.28,107545.0,71.1542,71.1623,71.146,71.1623,107545.0
2021-10-15 13:00:00,87.28,87.28,87.25,87.26,480479.0,71.1623,71.1623,71.1379,71.146,480479.0
2021-10-15 13:05:00,87.26,87.27,87.26,87.27,114925.0,71.146,71.1542,71.146,71.1542,114925.0
2021-10-15 13:10:00,87.27,87.28,87.26,87.27,92008.0,71.1542,71.1623,71.146,71.1542,92008.0
2021-10-15 13:15:00,87.27,87.27,87.26,87.27,77426.0,71.1542,71.1542,71.146,71.1542,77426.0
2021-10-15 13:20:00,87.27,87.27,87.25,87.27,254512.0,71.1542,71.1542,71.1379,71.1542,254512.0
2021-10-15 13:25:00,87.27,87.27,87.26,87.27,170832.0,71.1542,71.1542,71.146,71.1542,170832.0
2021-10-15 13:30:00,87.26,87.27,87.25,87.27,340895.0,71.146,71.1542,71.1379,71.1542,340895.0
2021-10-15 13:35:00,87.27,87.28,87.26,87.28,152884.0,71.1542,71.1623,71.146,71.1623,152884.0
2021-10-15 13:40:00,87.28,87.28,87.26,87.27,83693.0,71.1623,71.1623,71.146,71.1542,83693.0
2021-10-15 13:45:00,87.27,87.27,87.26,87.27,64317.0,71.1542,71.1542,71.146,71.1542,64317.0
2021-10-15 13:50:00,87.27,87.27,87.26,87.27,60719.0,71.1542,71.1542,71.146,71.1542,60719.0
2021-10-15 13:55:00,87.27,87.27,87.26,87.27,44911.0,71.1542,71.1542,71.146,71.1542,44911.0
2021-10-15 14:00:00,87.27,87.28,87.26,87.28,119606.0,71.1542,71.1623,71.146,71.1623,119606.0
2021-10-15 14:05:00,87.28,87.29,87.27,87.29,206598.0,71.1623,71.1705,71.1542,71.1705,206598.0
2021-10-15 14:10:00,87.29,87.3,87.27,87.28,252847.0,71.1705,71.1787,71.1542,71.1623,252847.0
2021-10-15 14:15:00,87.28,87.28,87.27,87.28,46875.0,71.1623,71.1623,71.1542,71.1623,46875.0
2021-10-15 14:20:00,87.28,87.28,87.27,87.28,71976.0,71.1623,71.1623,71.1542,71.1623,71976.0
2021-10-15 14:25:00,87.27,87.28,87.27,87.28,42258.0,71.1542,71.1623,71.1542,71.1623,42258.0
2021-10-15 14:30:00,87.28,87.28,87.26,87.27,76316.0,71.1623,71.1623,71.146,71.1542,76316.0
2021-10-15 14:35:00,87.27,87.27,87.25,87.27,192504.0,71.1542,71.1542,71.1379,71.1542,192504.0
2021-10-15 14:40:00,87.27,87.27,87.24,87.25,507555.0,71.1542,71.1542,71.1297,71.1379,507555.0
2021-10-15 14:45:00,87.25,87.25,87.22,87.23,239782.0,71.1379,71.1379,71.1134,71.1216,239782.0
2021-10-15 14:50:00,87.23,87.24,87.22,87.24,256164.0,71.1216,71.1297,71.1134,71.1297,256164.0
2021-10-15 14:55:00,87.24,87.25,87.23,87.25,268221.0,71.1297,71.1379,71.1216,71.1379,268221.0
2021-10-15 15:00:00,87.25,87.25,87.24,87.24,143889.0,71.1379,71.1379,71.1297,71.1297,143889.0
2021-10-15 15:05:00,87.25,87.25,87.23,87.23,117490.0,71.1379,71.1379,71.1216,71.1216,117490.0
2021-10-15 15:10:00,87.23,87.24,87.23,87.23,111271.0,71.1216,71.1297,71.1216,71.1216,111271.0
2021-10-15 15:15:00,87.24,87.25,87.22,87.23,230384.0,71.1297,71.1379,71.1134,71.1216,230384.0
2021-10-15 15:20:00,87.23,87.23,87.21,87.22,228172.0,71.1216,71.1216,71.1053,71.1134,228172.0
2021-10-15 15:25:00,87.22,87.23,87.21,87.23,89160.0,71.1134,71.1216,71.1053,71.1216,89160.0
2021-10-15 15:30:00,87.23,87.23,87.2,87.2,193077.0,71.1216,71.1216,71.0971,71.0971,193077.0
2021-10-15 15:35:00,87.2,87.21,87.17,87.17,568570.0,71.0971,71.1053,71.0727,71.0727,568570.0
2021-10-15 15:40:00,87.17,87.19,87.17,87.17,949390.0,71.0727,71.089,71.0727,71.0727,949390.0
2021-10-15 15:45:00,87.17,87.19,87.17,87.18,528746.0,71.0727,71.089,71.0727,71.0808,528746.0
2021-10-15 15:50:00,87.19,87.19,87.18,87.18,268692.0,71.089,71.089,71.0808,71.0808,268692.0
2021-10-15 15:55:00,87.18,87.22,87.18,87.22,1805812.0,71.0808,71.1134,71.0808,71.1134,1805812.0
2021-10-18 09:30:00,87.02,87.05,86.99,87.01,307644.0,70.9504,70.9748,70.9259,70.9422,307644.0
2021-10-18 09:35:00,87.01,87.01,87.0,87.01,279583.0,70.9422,70.9422,70.9341,70.9422,279583.0
2021-10-18 09:40:00,87.01,87.05,87.0,87.04,407463.0,70.9422,70.9748,70.9341,70.9667,407463.0
2021-10-18 09:45:00,87.04,87.08,87.04,87.07,540510.0,70.9667,70.9993,70.9667,70.9911,540510.0
2021-10-18 09:50:00,87.07,87.09,87.06,87.07,299394.0,70.9911,71.0074,70.983,70.9911,299394.0
2021-10-18 09:55:00,87.06,87.09,87.06,87.06,77638.0,70.983,71.0074,70.983,70.983,77638.0
2021-10-18 10:00:00,87.07,87.09,87.06,87.08,120261.0,70.9911,71.0074,70.983,70.9993,120261.0
2021-10-18 10:05:00,87.09,87.09,87.04,87.05,882236.0,71.0074,71.0074,70.9667,70.9748,882236.0
2021-10-18 10:10:00,87.06,87.06,87.05,87.06,115321.0,70.983,70.983,70.9748,70.983,115321.0
2021-10-18 10:15:00,87.06,87.06,87.04,87.05,93497.0,70.983,70.983,70.9667,70.9748,93497.0
2021-10-18 10:20:00,87.05,87.05,87.02,87.03,101614.0,70.9748,70.9748,70.9504,70.9585,101614.0
2021-10-18 10:25:00,87.04,87.06,87.03,87.04,219801.0,70.9667,70.983,70.9585,70.9667,219801.0
2021-10-18 10:30:00,87.04,87.07,87.03,87.07,466142.0,70.9667,70.9911,70.9585,70.9911,466142.0
2021-10-18 10:35:00,87.07,87.08,87.05,87.08,183742.0,70.9911,70.9993,70.9748,70.9993,183742.0
2021-10-18 10:40:00,87.08,87.09,87.07,87.08,77421.0,70.9993,71.0074,70.9911,70.9993,77421.0
2021-10-18 10:45:00,87.08,87.08,87.07,87.08,81674.0,70.9993,70.9993,70.9911,70.9993,81674.0
2021-10-18 10:50:00,87.07,87.08,87.06,87.07,66272.0,70.9911,70.9993,70.983,70.9911,66272.0
2021-10-18 10:55:00,87.07,87.08,87.06,87.06,57257.0,70.9911,70.9993,70.983,70.983,57257.0
2021-10-18 11:00:00,87.06,87.07,87.05,87.06,368682.0,70.983,70.9911,70.9748,70.983,368682.0
2021-10-18 11:05:00,87.06,87.1,87.06,87.09,303565.0,70.983,71.0156,70.983,71.0074,303565.0
2021-10-18 11:10:00,87.09,87.12,87.08,87.1,327177.0,71.0074,71.0319,70.9993,71.0156,327177.0
2021-10-18 11:15:00,87.1,87.11,87.09,87.11,80620.0,71.0156,71.0237,71.0074,71.0237,80620.0
2021-10-18 11:20:00,87.11,87.13,87.1,87.11,154754.0,71.0237,71.04,71.0156,71.0237,154754.0
2021-10-18 11:25:00,87.11,87.11,87.08,87.09,164738.0,71.0237,71.0237,70.9993,71.0074,164738.0
2021-10-18 11:30:00,87.08,87.1,87.08,87.1,46545.0,70.9993,71.0156,70.9993,71.0156,46545.0
2021-10-18 11:35:00,87.09,87.1,87.08,87.08,102010.0,71.0074,71.0156,70.9993,70.9993,102010.0
2021-10-18 11:40:00,87.08,87.09,87.08,87.09,70734.0,70.9993,71.0074,70.9993,71.0074,70734.0
2021-10-18 11:45:00,87.09,87.12,87.08,87.12,215499.0,71.0074,71.0319,70.9993,71.0319,215499.0
2021-10-18 11:50:00,87.12,87.15,87.11,87.15,363554.0,71.0319,71.0564,71.0237,71.0564,363554.0
2021-10-18 11:55:00,87.14,87.15,87.13,87.14,91659.0,71.0482,71.0564,71.04,71.0482,91659.0
2021-10-18 12:00:00,87.14,87.16,87.13,87.15,228377.0,71.0482,71.0645,71.04,71.0564,228377.0
2021-10-18 12:05:00,87.16,87.17,87.15,87.17,175613.0,71.0645,71.0727,71.0564,71.0727,175613.0
2021-10-18 12:10:00,87.17,87.17,87.14,87.15,44004.0,71.0727,71.0727,71.0482,71.0564,44004.0
2021-10-18 12:15:00,87.14,87.16,87.14,87.15,54807.0,71.0482,71.0645,71.0482,71.0564,54807.0
2021-10-18 12:20:00,87.16,87.16,87.15,87.16,27244.0,71.0645,71.0645,71.0564,71.0645,27244.0
2021-10-18 12:25:00,87.16,87.16,87.14,87.14,297670.0,71.0645,71.0645,71.0482,71.0482,297670.0
2021-10-18 12:30:00,87.15,87.15,87.13,87.14,261382.0,71.0564,71.0564,71.04,71.0482,261382.0
2021-10-18 12:35:00,87.14,87.16,87.14,87.15,208188.0,71.0482,71.0645,71.0482,71.0564,208188.0
2021-10-18 12:40:00,87.15,87.16,87.13,87.14,139746.0,71.0564,71.0645,71.04,71.0482,139746.0
2021-10-18 12:45:00,87.14,87.14,87.12,87.14,57671.0,71.0482,71.0482,71.0319,71.0482,57671.0
2021-10-18 12:50:00,87.14,87.14,87.13,87.13,14754.0,71.0482,71.0482,71.04,71.04,14754.0
2021-10-18 12:55:00,87.14,87.14,87.12,87.14,52530.0,71.0482,71.0482,71.0319,71.0482,52530.0
2021-10-18 13:00:00,87.13,87.15,87.13,87.14,84409.0,71.04,71.0564,71.04,71.0482,84409.0
2021-10-18 13:05:00,87.14,87.14,87.12,87.12,153576.0,71.0482,71.0482,71.0319,71.0319,153576.0
2021-10-18 13:10:00,87.12,87.13,87.12,87.13,98413.0,71.0319,71.04,71.0319,71.04,98413.0
2021-10-18 13:15:00,87.13,87.13,87.12,87.12,200922.0,71.04,71.04,71.0319,71.0319,200922.0
2021-10-18 13:20:00,87.13,87.13,87.12,87.13,89319.0,71.04,71.04,71.0319,71.04,89319.0
2021-10-18 13:25:00,87.13,87.14,87.12,87.13,132447.0,71.04,71.0482,71.0319,71.04,132447.0
2021-10-18 13:30:00,87.13,87.13,87.11,87.12,309414.0,71.04,71.04,71.0237,71.0319,309414.0
2021-10-18 13:35:00,87.12,87.13,87.11,87.12,86567.0,71.0319,71.04,71.0237,71.0319,86567.0
2021-10-18 13:40:00,87.13,87.13,87.11,87.13,145807.0,71.04,71.04,71.0237,71.04,145807.0
2021-10-18 13:45:00,87.12,87.13,87.12,87.13,62735.0,71.0319,71.04,71.0319,71.04,62735.0
2021-10-18 13:50:00,87.13,87.13,87.12,87.12,97298.0,71.04,71.04,71.0319,71.0319,97298.0
2021-10-18 13:55:00,87.12,87.13,87.11,87.12,561936.0,71.0319,71.04,71.0237,71.0319,561936.0
2021-10-18 14:00:00,87.12,87.12,87.11,87.11,59792.0,71.0319,71.0319,71.0237,71.0237,59792.0
2021-10-18 14:05:00,87.12,87.12,87.11,87.12,19615.0,71.0319,71.0319,71.0237,71.0319,19615.0
2021-10-18 14:10:00,87.12,87.13,87.11,87.13,72417.0,71.0319,71.04,71.0237,71.04,72417.0
2021-10-18 14:15:00,87.12,87.13,87.12,87.13,6284.0,71.0319,71.04,71.0319,71.04,6284.0
2021-10-18 14:20:00,87.13,87.14,87.12,87.12,213716.0,71.04,71.0482,71.0319,71.0319,213716.0
2021-10-18 14:25:00,87.12,87.12,87.1,87.1,146948.0,71.0319,71.0319,71.0156,71.0156,146948.0
2021-10-18 14:30:00,87.11,87.12,87.1,87.11,112559.0,71.0237,71.0319,71.0156,71.0237,112559.0
2021-10-18 14:35:00,87.11,87.12,87.1,87.11,153126.0,71.0237,71.0319,71.0156,71.0237,153126.0
2021-10-18 14:40:00,87.11,87.11,87.1,87.11,15727.0,71.0237,71.0237,71.0156,71.0237,15727.0
2021-10-18 14:45:00,87.11,87.13,87.1,87.13,100583.0,71.0237,71.04,71.0156,71.04,100583.0
2021-10-18 14:50:00,87.13,87.14,87.12,87.13,129255.0,71.04,71.0482,71.0319,71.04,129255.0
2021-10-18 14:55:00,87.13,87.13,87.12,87.13,49929.0,71.04,71.04,71.0319,71.04,49929.0
2021-10-18 15:00:00,87.13,87.13,87.12,87.13,254452.0,71.04,71.04,71.0319,71.04,254452.0
2021-10-18 15:05:00,87.13,87.13,87.11,87.13,144783.0,71.04,71.04,71.0237,71.04,144783.0
2021-10-18 15:10:00,87.13,87.14,87.12,87.13,139117.0,71.04,71.0482,71.0319,71.04,139117.0
2021-10-18 15:15:00,87.13,87.14,87.12,87.14,71974.0,71.04,71.0482,71.0319,71.0482,71974.0
2021-10-18 15:20:00,87.14,87.16,87.13,87.16,251958.0,71.0482,71.0645,71.04,71.0645,251958.0
2021-10-18 15:25:00,87.16,87.16,87.13,87.14,113964.0,71.0645,71.0645,71.04,71.0482,113964.0
2021-10-18 15:30:00,87.14,87.15,87.13,87.13,128541.0,71.0482,71.0564,71.04,71.04,128541.0
2021-10-18 15:35:00,87.14,87.16,87.13,87.14,349274.0,71.0482,71.0645,71.04,71.0482,349274.0
2021-10-18 15:40:00,87.14,87.15,87.13,87.14,86332.0,71.0482,71.0564,71.04,71.0482,86332.0
2021-10-18 15:45:00,87.14,87.16,87.13,87.15,255076.0,71.0482,71.0645,71.04,71.0564,255076.0
2021-10-18 15:50:00,87.15,87.16,87.14,87.16,356128.0,71.0564,71.0645,71.0482,71.0645,356128.0
2021-10-18 15:55:00,87.16,87.18,87.15,87.17,890014.0,71.0645,71.0808,71.0564,71.0727,890014.0
2021-10-19 09:30:00,87.18,87.21,87.17,87.2,234217.0,71.0808,71.1053,71.0727,71.0971,234217.0
2021-10-19 09:35:00,87.2,87.2,87.16,87.18,976756.0,71.0971,71.0971,71.0645,71.0808,976756.0
2021-10-19 09:40:00,87.18,87.19,87.15,87.16,693194.0,71.0808,71.089,71.0564,71.0645,693194.0
2021-10-19 09:45:00,87.15,87.18,87.12,87.16,784268.0,71.0564,71.0808,71.0319,71.0645,784268.0
2021-10-19 09:50:00,87.16,87.18,87.16,87.18,743243.0,71.0645,71.0808,71.0645,71.0808,743243.0
2021-10-19 09:55:00,87.18,87.18,87.16,87.17,521152.0,71.0808,71.0808,71.0645,71.0727,521152.0
2021-10-19 10:00:00,87.17,87.18,87.16,87.17,97535.0,71.0727,71.0808,71.0645,71.0727,97535.0
2021-10-19 10:05:00,87.18,87.19,87.17,87.19,405072.0,71.0808,71.089,71.0727,71.089,405072.0
2021-10-19 10:10:00,87.19,87.2,87.17,87.2,473972.0,71.089,71.0971,71.0727,71.0971,473972.0
2021-10-19 10:15:00,87.2,87.2,87.19,87.2,645532.0,71.0971,71.0971,71.089,71.0971,645532.0
2021-10-19 10:20:00,87.2,87.21,87.19,87.2,178851.0,71.0971,71.1053,71.089,71.0971,178851.0
2021-10-19 10:25:00,87.2,87.21,87.19,87.2,82363.0,71.0971,71.1053,71.089,71.0971,82363.0
2021-10-19 10:30:00,87.2,87.21,87.19,87.2,200045.0,71.0971,71.1053,71.089,71.0971,200045.0
2021-10-19 10:35:00,87.2,87.21,87.19,87.2,111288.0,71.0971,71.1053,71.089,71.0971,111288.0
2021-10-19 10:40:00,87.2,87.22,87.2,87.2,135900.0,71.0971,71.1134,71.0971,71.0971,135900.0
2021-10-19 10:45:00,87.21,87.21,87.17,87.18,1090795.0,71.1053,71.1053,71.0727,71.0808,1090795.0
2021-10-19 10:50:00,87.18,87.18,87.17,87.17,46741.0,71.0808,71.0808,71.0727,71.0727,46741.0
2021-10-19 10:55:00,87.17,87.18,87.17,87.17,171796.0,71.0727,71.0808,71.0727,71.0727,171796.0
2021-10-19 11:00:00,87.18,87.19,87.17,87.19,147135.0,71.0808,71.089,71.0727,71.089,147135.0
2021-10-19 11:05:00,87.18,87.19,87.17,87.19,189410.0,71.0808,71.089,71.0727,71.089,189410.0
2021-10-19 11:10:00,87.19,87.2,87.18,87.2,159883.0,71.089,71.0971,71.0808,71.0971,159883.0
2021-10-19 11:15:00,87.2,87.2,87.19,87.2,65859.0,71.0971,71.0971,71.089,71.0971,65859.0
2021-10-19 11:20:00,87.2,87.21,87.19,87.2,495204.0,71.0971,71.1053,71.089,71.0971,495204.0
2021-10-19 11:25:00,87.2,87.22,87.19,87.22,694636.0,71.0971,71.1134,71.089,71.1134,694636.0
2021-10-19 11:30:00,87.21,87.22,87.2,87.22,346278.0,71.1053,71.1134,71.0971,71.1134,346278.0
2021-10-19 11:35:00,87.21,87.21,87.2,87.2,67598.0,71.1053,71.1053,71.0971,71.0971,67598.0
2021-10-19 11:40:00,87.21,87.24,87.2,87.23,792179.0,71.1053,71.1297,71.0971,71.1216,792179.0
2021-10-19 11:45:00,87.23,87.24,87.22,87.22,125768.0,71.1216,71.1297,71.1134,71.1134,125768.0
2021-10-19 11:50:00,87.23,87.23,87.22,87.23,22781.0,71.1216,71.1216,71.1134,71.1216,22781.0
2021-10-19 11:55:00,87.23,87.23,87.22,87.23,116788.0,71.1216,71.1216,71.1134,71.1216,116788.0
2021-10-19 12:00:00,87.23,87.23,87.2,87.23,116862.0,71.1216,71.1216,71.0971,71.1216,116862.0
2021-10-19 12:05:00,87.23,87.24,87.22,87.23,134444.0,71.1216,71.1297,71.1134,71.1216,134444.0
2021-10-19 12:10:00,87.23,87.23,87.22,87.23,32438.0,71.1216,71.1216,71.1134,71.1216,32438.0
2021-10-19 12:15:00,87.23,87.23,87.22,87.23,160303.0,71.1216,71.1216,71.1134,71.1216,160303.0
2021-10-19 12:20:00,87.23,87.23,87.22,87.22,15672.0,71.1216,71.1216,71.1134,71.1134,15672.0
2021-10-19 12:25:00,87.23,87.23,87.21,87.22,147164.0,71.1216,71.1216,71.1053,71.1134,147164.0
2021-10-19 12:30:00,87.22,87.22,87.2,87.21,148537.0,71.1134,71.1134,71.0971,71.1053,148537.0
2021-10-19 12:35:00,87.21,87.22,87.2,87.21,2106163.0,71.1053,71.1134,71.0971,71.1053,2106163.0
2021-10-19 12:40:00,87.2,87.23,87.2,87.22,296489.0,71.0971,71.1216,71.0971,71.1134,296489.0
2021-10-19 12:45:00,87.22,87.22,87.21,87.22,193230.0,71.1134,71.1134,71.1053,71.1134,193230.0
2021-10-19 12:50:00,87.22,87.23,87.21,87.23,227270.0,71.1134,71.1216,71.1053,71.1216,227270.0
2021-10-19 12:55:00,87.23,87.24,87.22,87.23,68290.0,71.1216,71.1297,71.1134,71.1216,68290.0
2021-10-19 13:00:00,87.23,87.24,87.23,87.23,256903.0,71.1216,71.1297,71.1216,71.1216,256903.0
2021-10-19 13:05:00,87.24,87.24,87.23,87.23,47442.0,71.1297,71.1297,71.1216,71.1216,47442.0
2021-10-19 13:10:00,87.23,87.24,87.23,87.24,78264.0,71.1216,71.1297,71.1216,71.1297,78264.0
2021-10-19 13:15:00,87.24,87.24,87.23,87.23,100533.0,71.1297,71.1297,71.1216,71.1216,100533.0
2021-10-19 13:20:00,87.24,87.25,87.23,87.24,296128.0,71.1297,71.1379,71.1216,71.1297,296128.0
2021-10-19 13:25:00,87.24,87.25,87.23,87.23,76111.0,71.1297,71.1379,71.1216,71.1216,76111.0
2021-10-19 13:30:00,87.23,87.24,87.23,87.23,25232.0,71.1216,71.1297,71.1216,71.1216,25232.0
2021-10-19 13:35:00,87.23,87.24,87.23,87.23,10922.0,71.1216,71.1297,71.1216,71.1216,10922.0
2021-10-19 13:40:00,87.23,87.24,87.23,87.23,124440.0,71.1216,71.1297,71.1216,71.1216,124440.0
2021-10-19 13:45:00,87.23,87.24,87.22,87.22,96184.0,71.1216,71.1297,71.1134,71.1134,96184.0
2021-10-19 13:50:00,87.23,87.23,87.22,87.22,21077.0,71.1216,71.1216,71.1134,71.1134,21077.0
2021-10-19 13:55:00,87.22,87.23,87.22,87.23,17403.0,71.1134,71.1216,71.1134,71.1216,17403.0
2021-10-19 14:00:00,87.23,87.23,87.22,87.22,20028.0,71.1216,71.1216,71.1134,71.1134,20028.0
2021-10-19 14:05:00,87.23,87.23,87.22,87.22,8378.0,71.1216,71.1216,71.1134,71.1134,8378.0
2021-10-19 14:10:00,87.23,87.23,87.22,87.23,22445.0,71.1216,71.1216,71.1134,71.1216,22445.0
2021-10-19 14:15:00,87.23,87.23,87.22,87.22,86310.0,71.1216,71.1216,71.1134,71.1134,86310.0
2021-10-19 14:20:00,87.22,87.24,87.21,87.23,1530995.0,71.1134,71.1297,71.1053,71.1216,1530995.0
2021-10-19 14:25:00,87.23,87.24,87.22,87.23,186114.0,71.1216,71.1297,71.1134,71.1216,186114.0
2021-10-19 14:30:00,87.23,87.24,87.22,87.23,586125.0,71.1216,71.1297,71.1134,71.1216,586125.0
2021-10-19 14:35:00,87.22,87.23,87.22,87.23,75950.0,71.1134,71.1216,71.1134,71.1216,75950.0
2021-10-19 14:40:00,87.22,87.23,87.22,87.23,177341.0,71.1134,71.1216,71.1134,71.1216,177341.0
2021-10-19 14:45:00,87.22,87.23,87.21,87.22,194164.0,71.1134,71.1216,71.1053,71.1134,194164.0
2021-10-19 14:50:00,87.22,87.23,87.22,87.22,34509.0,71.1134,71.1216,71.1134,71.1134,34509.0
2021-10-19 14:55:00,87.22,87.23,87.22,87.22,19522.0,71.1134,71.1216,71.1134,71.1134,19522.0
2021-10-19 15:00:00,87.22,87.24,87.22,87.23,108259.0,71.1134,71.1297,71.1134,71.1216,108259.0
2021-10-19 15:05:00,87.23,87.24,87.23,87.23,125082.0,71.1216,71.1297,71.1216,71.1216,125082.0
2021-10-19 15:10:00,87.24,87.24,87.23,87.23,439266.0,71.1297,71.1297,71.1216,71.1216,439266.0
2021-10-19 15:15:00,87.23,87.24,87.23,87.23,85540.0,71.1216,71.1297,71.1216,71.1216,85540.0
2021-10-19 15:20:00,87.24,87.24,87.22,87.23,344021.0,71.1297,71.1297,71.1134,71.1216,344021.0
2021-10-19 15:25:00,87.23,87.24,87.22,87.23,144266.0,71.1216,71.1297,71.1134,71.1216,144266.0
2021-10-19 15:30:00,87.23,87.24,87.22,87.22,114186.0,71.1216,71.1297,71.1134,71.1134,114186.0
2021-10-19 15:35:00,87.23,87.24,87.22,87.23,367206.0,71.1216,71.1297,71.1134,71.1216,367206.0
2021-10-19 15:40:00,87.23,87.24,87.23,87.23,46448.0,71.1216,71.1297,71.1216,71.1216,46448.0
2021-10-19 15:45:00,87.23,87.24,87.21,87.23,390968.0,71.1216,71.1297,71.1053,71.1216,390968.0
2021-10-19 15:50:00,87.23,87.25,87.23,87.24,297212.0,71.1216,71.1379,71.1216,71.1297,297212.0
2021-10-19 15:55:00,87.25,87.25,87.23,87.23,805112.0,71.1379,71.1379,71.1216,71.1216,805112.0
2021-10-20 09:30:00,87.24,87.26,87.22,87.25,291843.0,71.1297,71.146,71.1134,71.1379,291843.0
2021-10-20 09:35:00,87.25,87.26,87.24,87.24,136491.0,71.1379,71.146,71.1297,71.1297,136491.0
2021-10-20 09:40:00,87.24,87.25,87.23,87.25,243855.0,71.1297,71.1379,71.1216,71.1379,243855.0
2021-10-20 09:45:00,87.25,87.26,87.24,87.26,190852.0,71.1379,71.146,71.1297,71.146,190852.0
2021-10-20 09:50:00,87.26,87.26,87.23,87.24,119050.0,71.146,71.146,71.1216,71.1297,119050.0
2021-10-20 09:55:00,87.25,87.25,87.22,87.23,72988.0,71.1379,71.1379,71.1134,71.1216,72988.0
2021-10-20 10:00:00,87.22,87.23,87.21,87.21,129011.0,71.1134,71.1216,71.1053,71.1053,129011.0
2021-10-20 10:05:00,87.22,87.23,87.21,87.23,54032.0,71.1134,71.1216,71.1053,71.1216,54032.0
2021-10-20 10:10:00,87.22,87.24,87.22,87.23,41881.0,71.1134,71.1297,71.1134,71.1216,41881.0
2021-10-20 10:15:00,87.23,87.24,87.22,87.24,122197.0,71.1216,71.1297,71.1134,71.1297,122197.0
2021-10-20 10:20:00,87.24,87.25,87.23,87.23,83068.0,71.1297,71.1379,71.1216,71.1216,83068.0
2021-10-20 10:25:00,87.23,87.25,87.22,87.23,265742.0,71.1216,71.1379,71.1134,71.1216,265742.0
2021-10-20 10:30:00,87.24,87.25,87.23,87.25,85812.0,71.1297,71.1379,71.1216,71.1379,85812.0
2021-10-20 10:35:00,87.25,87.25,87.24,87.24,52824.0,71.1379,71.1379,71.1297,71.1297,52824.0
2021-10-20 10:40:00,87.24,87.26,87.24,87.25,200012.0,71.1297,71.146,71.1297,71.1379,200012.0
2021-10-20 10:45:00,87.25,87.26,87.25,87.25,47421.0,71.1379,71.146,71.1379,71.1379,47421.0
2021-10-20 10:50:00,87.26,87.26,87.25,87.26,204375.0,71.146,71.146,71.1379,71.146,204375.0
2021-10-20 10:55:00,87.26,87.28,87.24,87.25,538829.0,71.146,71.1623,71.1297,71.1379,538829.0
2021-10-20 11:00:00,87.25,87.26,87.24,87.25,212250.0,71.1379,71.146,71.1297,71.1379,212250.0
2021-10-20 11:05:00,87.25,87.25,87.22,87.23,291052.0,71.1379,71.1379,71.1134,71.1216,291052.0
2021-10-20 11:10:00,87.24,87.24,87.22,87.23,87239.0,71.1297,71.1297,71.1134,71.1216,87239.0
2021-10-20 11:15:00,87.22,87.23,87.21,87.22,39942.0,71.1134,71.1216,71.1053,71.1134,39942.0
2021-10-20 11:20:00,87.22,87.23,87.21,87.23,51212.0,71.1134,71.1216,71.1053,71.1216,51212.0
2021-10-20 11:25:00,87.23,87.24,87.22,87.23,106794.0,71.1216,71.1297,71.1134,71.1216,106794.0
2021-10-20 11:30:00,87.22,87.23,87.2,87.22,208513.0,71.1134,71.1216,71.0971,71.1134,208513.0
2021-10-20 11:35:00,87.22,87.22,87.2,87.2,136218.0,71.1134,71.1134,71.0971,71.0971,136218.0
2021-10-20 11:40:00,87.2,87.21,87.2,87.21,62162.0,71.0971,71.1053,71.0971,71.1053,62162.0
2021-10-20 11:45:00,87.2,87.22,87.19,87.2,574943.0,71.0971,71.1134,71.089,71.0971,574943.0
2021-10-20 11:50:00,87.2,87.21,87.2,87.2,42789.0,71.0971,71.1053,71.0971,71.0971,42789.0
2021-10-20 11:55:00,87.2,87.23,87.2,87.22,250530.0,71.0971,71.1216,71.0971,71.1134,250530.0
2021-10-20 12:00:00,87.21,87.22,87.2,87.2,50852.0,71.1053,71.1134,71.0971,71.0971,50852.0
2021-10-20 12:05:00,87.2,87.21,87.2,87.2,18039.0,71.0971,71.1053,71.0971,71.0971,18039.0
2021-10-20 12:10:00,87.2,87.21,87.2,87.2,51788.0,71.0971,71.1053,71.0971,71.0971,51788.0
2021-10-20 12:15:00,87.2,87.21,87.19,87.2,122357.0,71.0971,71.1053,71.089,71.0971,122357.0
2021-10-20 12:20:00,87.2,87.21,87.2,87.2,67858.0,71.0971,71.1053,71.0971,71.0971,67858.0
2021-10-20 12:25:00,87.2,87.21,87.2,87.21,21235.0,71.0971,71.1053,71.0971,71.1053,21235.0
2021-10-20 12:30:00,87.2,87.22,87.2,87.21,58821.0,71.0971,71.1134,71.0971,71.1053,58821.0
2021-10-20 12:35:00,87.21,87.23,87.21,87.22,197456.0,71.1053,71.1216,71.1053,71.1134,197456.0
2021-10-20 12:40:00,87.23,87.24,87.22,87.23,210696.0,71.1216,71.1297,71.1134,71.1216,210696.0
2021-10-20 12:45:00,87.23,87.25,87.23,87.24,236231.0,71.1216,71.1379,71.1216,71.1297,236231.0
2021-10-20 12:50:00,87.24,87.25,87.24,87.24,140188.0,71.1297,71.1379,71.1297,71.1297,140188.0
2021-10-20 12:55:00,87.25,87.26,87.24,87.25,161189.0,71.1379,71.146,71.1297,71.1379,161189.0
2021-10-20 13:00:00,87.25,87.26,87.24,87.25,83120.0,71.1379,71.146,71.1297,71.1379,83120.0
2021-10-20 13:05:00,87.25,87.26,87.23,87.23,418452.0,71.1379,71.146,71.1216,71.1216,418452.0
2021-10-20 13:10:00,87.23,87.25,87.23,87.23,68388.0,71.1216,71.1379,71.1216,71.1216,68388.0
2021-10-20 13:15:00,87.24,87.25,87.22,87.22,285674.0,71.1297,71.1379,71.1134,71.1134,285674.0
2021-10-20 13:20:00,87.23,87.23,87.19,87.2,584200.0,71.1216,71.1216,71.089,71.0971,584200.0
2021-10-20 13:25:00,87.2,87.22,87.2,87.22,280040.0,71.0971,71.1134,71.0971,71.1134,280040.0
2021-10-20 13:30:00,87.22,87.23,87.21,87.21,90480.0,71.1134,71.1216,71.1053,71.1053,90480.0
2021-10-20 13:35:00,87.22,87.23,87.21,87.22,65131.0,71.1134,71.1216,71.1053,71.1134,65131.0
2021-10-20 13:40:00,87.22,87.23,87.21,87.22,106512.0,71.1134,71.1216,71.1053,71.1134,106512.0
2021-10-20 13:45:00,87.22,87.22,87.21,87.22,27747.0,71.1134,71.1134,71.1053,71.1134,27747.0
2021-10-20 13:50:00,87.22,87.23,87.21,87.23,77752.0,71.1134,71.1216,71.1053,71.1216,77752.0
2021-10-20 13:55:00,87.23,87.23,87.22,87.23,11998.0,71.1216,71.1216,71.1134,71.1216,11998.0
2021-10-20 14:00:00,87.22,87.23,87.22,87.23,17216.0,71.1134,71.1216,71.1134,71.1216,17216.0
2021-10-20 14:05:00,87.23,87.24,87.22,87.23,51662.0,71.1216,71.1297,71.1134,71.1216,51662.0
2021-10-20 14:10:00,87.23,87.25,87.23,87.25,124049.0,71.1216,71.1379,71.1216,71.1379,124049.0
2021-10-20 14:15:00,87.24,87.25,87.24,87.25,51515.0,71.1297,71.1379,71.1297,71.1379,51515.0
2021-10-20 14:20:00,87.25,87.25,87.24,87.24,49011.0,71.1379,71.1379,71.1297,71.1297,49011.0
2021-10-20 14:25:00,87.25,87.25,87.24,87.24,49808.0,71.1379,71.1379,71.1297,71.1297,49808.0
2021-10-20 14:30:00,87.25,87.25,87.24,87.25,39716.0,71.1379,71.1379,71.1297,71.1379,39716.0
2021-10-20 14:35:00,87.25,87.25,87.24,87.25,37725.0,71.1379,71.1379,71.1297,71.1379,37725.0
2021-10-20 14:40:00,87.25,87.25,87.24,87.25,35630.0,71.1379,71.1379,71.1297,71.1379,35630.0
2021-10-20 14:45:00,87.25,87.25,87.24,87.25,57057.0,71.1379,71.1379,71.1297,71.1379,57057.0
2021-10-20 14:50:00,87.24,87.26,87.24,87.25,180315.0,71.1297,71.146,71.1297,71.1379,180315.0
2021-10-20 14:55:00,87.26,87.26,87.25,87.25,278260.0,71.146,71.146,71.1379,71.1379,278260.0
2021-10-20 15:00:00,87.26,87.26,87.25,87.25,58637.0,71.146,71.146,71.1379,71.1379,58637.0
2021-10-20 15:05:00,87.26,87.27,87.25,87.26,488884.0,71.146,71.1542,71.1379,71.146,488884.0
2021-10-20 15:10:00,87.27,87.27,87.26,87.26,191767.0,71.1542,71.1542,71.146,71.146,191767.0
2021-10-20 15:15:00,87.27,87.27,87.26,87.27,116418.0,71.1542,71.1542,71.146,71.1542,116418.0
2021-10-20 15:20:00,87.27,87.27,87.26,87.27,75367.0,71.1542,71.1542,71.146,71.1542,75367.0
2021-10-20 15:25:00,87.27,87.27,87.25,87.25,224855.0,71.1542,71.1542,71.1379,71.1379,224855.0
2021-10-20 15:30:00,87.25,87.26,87.23,87.25,232735.0,71.1379,71.146,71.1216,71.1379,232735.0
2021-10-20 15:35:00,87.25,87.25,87.24,87.25,91952.0,71.1379,71.1379,71.1297,71.1379,91952.0
2021-10-20 15:40:00,87.24,87.26,87.24,87.26,137624.0,71.1297,71.146,71.1297,71.146,137624.0
2021-10-20 15:45:00,87.26,87.28,87.25,87.28,346989.0,71.146,71.1623,71.1379,71.1623,346989.0
2021-10-20 15:50:00,87.28,87.28,87.27,87.28,551700.0,71.1623,71.1623,71.1542,71.1623,551700.0
2021-10-20 15:55:00,87.28,87.29,87.25,87.26,1596497.0,71.1623,71.1705,71.1379,71.146,1596497.0
2021-10-21 09:30:00,87.25,87.29,87.24,87.28,466875.0,71.1379,71.1705,71.1297,71.1623,466875.0
2021-10-21 09:35:00,87.28,87.28,87.24,87.25,314546.0,71.1623,71.1623,71.1297,71.1379,314546.0
2021-10-21 09:40:00,87.25,87.25,87.24,87.25,381525.0,71.1379,71.1379,71.1297,71.1379,381525.0
2021-10-21 09:45:00,87.25,87.28,87.24,87.26,529455.0,71.1379,71.1623,71.1297,71.146,529455.0
2021-10-21 09:50:00,87.26,87.29,87.26,87.27,107942.0,71.146,71.1705,71.146,71.1542,107942.0
2021-10-21 09:55:00,87.27,87.27,87.26,87.27,53179.0,71.1542,71.1542,71.146,71.1542,53179.0
2021-10-21 10:00:00,87.27,87.27,87.25,87.26,187556.0,71.1542,71.1542,71.1379,71.146,187556.0
2021-10-21 10:05:00,87.26,87.27,87.25,87.27,182028.0,71.146,71.1542,71.1379,71.1542,182028.0
2021-10-21 10:10:00,87.27,87.27,87.24,87.25,135416.0,71.1542,71.1542,71.1297,71.1379,135416.0
2021-10-21 10:15:00,87.25,87.25,87.23,87.24,148772.0,71.1379,71.1379,71.1216,71.1297,148772.0
2021-10-21 10:20:00,87.24,87.24,87.23,87.24,54298.0,71.1297,71.1297,71.1216,71.1297,54298.0
2021-10-21 10:25:00,87.24,87.24,87.23,87.24,86175.0,71.1297,71.1297,71.1216,71.1297,86175.0
2021-10-21 10:30:00,87.24,87.25,87.23,87.23,79470.0,71.1297,71.1379,71.1216,71.1216,79470.0
2021-10-21 10:35:00,87.23,87.24,87.22,87.23,32027.0,71.1216,71.1297,71.1134,71.1216,32027.0
2021-10-21 10:40:00,87.23,87.23,87.22,87.23,188050.0,71.1216,71.1216,71.1134,71.1216,188050.0
2021-10-21 10:45:00,87.24,87.25,87.23,87.25,57890.0,71.1297,71.1379,71.1216,71.1379,57890.0
2021-10-21 10:50:00,87.25,87.25,87.22,87.23,158899.0,71.1379,71.1379,71.1134,71.1216,158899.0
2021-10-21 10:55:00,87.23,87.24,87.22,87.23,57547.0,71.1216,71.1297,71.1134,71.1216,57547.0
2021-10-21 11:00:00,87.23,87.24,87.22,87.23,53564.0,71.1216,71.1297,71.1134,71.1216,53564.0
2021-10-21 11:05:00,87.23,87.23,87.2,87.2,94069.0,71.1216,71.1216,71.0971,71.0971,94069.0
2021-10-21 11:10:00,87.2,87.21,87.17,87.19,600628.0,71.0971,71.1053,71.0727,71.089,600628.0
2021-10-21 11:15:00,87.19,87.19,87.17,87.18,166302.0,71.089,71.089,71.0727,71.0808,166302.0
2021-10-21 11:20:00,87.18,87.18,87.14,87.17,1205913.0,71.0808,71.0808,71.0482,71.0727,1205913.0
2021-10-21 11:25:00,87.17,87.18,87.14,87.14,220482.0,71.0727,71.0808,71.0482,71.0482,220482.0
2021-10-21 11:30:00,87.14,87.15,87.14,87.14,94565.0,71.0482,71.0564,71.0482,71.0482,94565.0
2021-10-21 11:35:00,87.14,87.15,87.13,87.15,296015.0,71.0482,71.0564,71.04,71.0564,296015.0
2021-10-21 11:40:00,87.15,87.15,87.14,87.15,25807.0,71.0564,71.0564,71.0482,71.0564,25807.0
2021-10-21 11:45:00,87.15,87.16,87.14,87.16,256053.0,71.0564,71.0645,71.0482,71.0645,256053.0
2021-10-21 11:50:00,87.16,87.16,87.15,87.16,28428.0,71.0645,71.0645,71.0564,71.0645,28428.0
2021-10-21 11:55:00,87.16,87.18,87.15,87.17,98331.0,71.0645,71.0808,71.0564,71.0727,98331.0
2021-10-21 12:00:00,87.17,87.18,87.17,87.17,22808.0,71.0727,71.0808,71.0727,71.0727,22808.0
2021-10-21 12:05:00,87.17,87.18,87.16,87.17,130514.0,71.0727,71.0808,71.0645,71.0727,130514.0
2021-10-21 12:10:00,87.16,87.17,87.15,87.17,128066.0,71.0645,71.0727,71.0564,71.0727,128066.0
2021-10-21 12:15:00,87.17,87.17,87.15,87.15,48876.0,71.0727,71.0727,71.0564,71.0564,48876.0
2021-10-21 12:20:00,87.16,87.16,87.1,87.1,742695.0,71.0645,71.0645,71.0156,71.0156,742695.0
2021-10-21 12:25:00,87.09,87.11,87.09,87.11,147585.0,71.0074,71.0237,71.0074,71.0237,147585.0
2021-10-21 12:30:00,87.11,87.11,87.1,87.1,44165.0,71.0237,71.0237,71.0156,71.0156,44165.0
2021-10-21 12:35:00,87.11,87.11,87.09,87.09,416841.0,71.0237,71.0237,71.0074,71.0074,416841.0
2021-10-21 12:40:00,87.1,87.1,87.09,87.1,29896.0,71.0156,71.0156,71.0074,71.0156,29896.0
2021-10-21 12:45:00,87.1,87.1,87.09,87.1,17858.0,71.0156,71.0156,71.0074,71.0156,17858.0
2021-10-21 12:50:00,87.09,87.1,87.02,87.06,684203.0,71.0074,71.0156,70.9504,70.983,684203.0
2021-10-21 12:55:00,87.05,87.06,87.04,87.06,48841.0,70.9748,70.983,70.9667,70.983,48841.0
2021-10-21 13:00:00,87.06,87.09,87.06,87.08,458658.0,70.983,71.0074,70.983,70.9993,458658.0
2021-10-21 13:05:00,87.08,87.08,87.06,87.07,61680.0,70.9993,70.9993,70.983,70.9911,61680.0
2021-10-21 13:10:00,87.06,87.07,87.03,87.05,311479.0,70.983,70.9911,70.9585,70.9748,311479.0
2021-10-21 13:15:00,87.06,87.06,87.04,87.05,28317.0,70.983,70.983,70.9667,70.9748,28317.0
2021-10-21 13:20:00,87.04,87.06,87.04,87.06,53623.0,70.9667,70.983,70.9667,70.983,53623.0
2021-10-21 13:25:00,87.06,87.07,87.05,87.06,34369.0,70.983,70.9911,70.9748,70.983,34369.0
2021-10-21 13:30:00,87.07,87.07,87.06,87.06,21783.0,70.9911,70.9911,70.983,70.983,21783.0
2021-10-21 13:35:00,87.07,87.09,87.06,87.08,106882.0,70.9911,71.0074,70.983,70.9993,106882.0
2021-10-21 13:40:00,87.09,87.09,87.06,87.07,86273.0,71.0074,71.0074,70.983,70.9911,86273.0
2021-10-21 13:45:00,87.07,87.08,87.06,87.06,43001.0,70.9911,70.9993,70.983,70.983,43001.0
2021-10-21 13:50:00,87.06,87.07,87.05,87.05,29236.0,70.983,70.9911,70.9748,70.9748,29236.0
2021-10-21 13:55:00,87.05,87.06,87.04,87.05,41101.0,70.9748,70.983,70.9667,70.9748,41101.0
2021-10-21 14:00:00,87.05,87.06,87.04,87.05,59838.0,70.9748,70.983,70.9667,70.9748,59838.0
2021-10-21 14:05:00,87.06,87.06,87.05,87.06,63618.0,70.983,70.983,70.9748,70.983,63618.0
2021-10-21 14:10:00,87.05,87.06,87.04,87.05,85778.0,70.9748,70.983,70.9667,70.9748,85778.0
2021-10-21 14:15:00,87.05,87.07,87.04,87.06,144628.0,70.9748,70.9911,70.9667,70.983,144628.0
2021-10-21 14:20:00,87.06,87.07,87.05,87.06,29862.0,70.983,70.9911,70.9748,70.983,29862.0
2021-10-21 14:25:00,87.06,87.07,87.05,87.06,120202.0,70.983,70.9911,70.9748,70.983,120202.0
2021-10-21 14:30:00,87.06,87.07,87.06,87.07,130169.0,70.983,70.9911,70.983,70.9911,130169.0
2021-10-21 14:35:00,87.06,87.07,87.05,87.06,54207.0,70.983,70.9911,70.9748,70.983,54207.0
2021-10-21 14:40:00,87.06,87.06,87.05,87.06,11147.0,70.983,70.983,70.9748,70.983,11147.0
2021-10-21 14:45:00,87.06,87.07,87.05,87.06,24629.0,70.983,70.9911,70.9748,70.983,24629.0
2021-10-21 14:50:00,87.06,87.07,87.06,87.06,13764.0,70.983,70.9911,70.983,70.983,13764.0
2021-10-21 14:55:00,87.06,87.07,87.06,87.06,22980.0,70.983,70.9911,70.983,70.983,22980.0
2021-10-21 15:00:00,87.06,87.08,87.06,87.07,108831.0,70.983,70.9993,70.983,70.9911,108831.0
2021-10-21 15:05:00,87.07,87.08,87.06,87.07,271763.0,70.9911,70.9993,70.983,70.9911,271763.0
2021-10-21 15:10:00,87.07,87.08,87.06,87.06,73099.0,70.9911,70.9993,70.983,70.983,73099.0
2021-10-21 15:15:00,87.06,87.07,87.06,87.07,211350.0,70.983,70.9911,70.983,70.9911,211350.0
2021-10-21 15:20:00,87.07,87.09,87.06,87.06,316941.0,70.9911,71.0074,70.983,70.983,316941.0
2021-10-21 15:25:00,87.06,87.08,87.06,87.06,163378.0,70.983,70.9993,70.983,70.983,163378.0
2021-10-21 15:30:00,87.06,87.07,87.05,87.06,117996.0,70.983,70.9911,70.9748,70.983,117996.0
2021-10-21 15:35:00,87.06,87.06,87.03,87.05,394470.0,70.983,70.983,70.9585,70.9748,394470.0
2021-10-21 15:40:00,87.05,87.05,87.02,87.03,226293.0,70.9748,70.9748,70.9504,70.9585,226293.0
2021-10-21 15:45:00,87.02,87.03,86.99,87.02,612783.0,70.9504,70.9585,70.9259,70.9504,612783.0
2021-10-21 15:50:00,87.01,87.03,87.0,87.02,607814.0,70.9422,70.9585,70.9341,70.9504,607814.0
2021-10-21 15:55:00,87.02,87.05,87.01,87.04,937686.0,70.9504,70.9748,70.9422,70.9667,937686.0
2021-10-22 09:30:00,87.02,87.04,87.01,87.03,359978.0,70.9504,70.9667,70.9422,70.9585,359978.0
2021-10-22 09:35:00,87.03,87.06,87.02,87.03,295770.0,70.9585,70.983,70.9504,70.9585,295770.0
2021-10-22 09:40:00,87.03,87.03,87.01,87.02,65891.0,70.9585,70.9585,70.9422,70.9504,65891.0
2021-10-22 09:45:00,87.03,87.03,86.99,87.0,92031.0,70.9585,70.9585,70.9259,70.9341,92031.0
2021-10-22 09:50:00,87.0,87.03,87.0,87.03,81290.0,70.9341,70.9585,70.9341,70.9585,81290.0
2021-10-22 09:55:00,87.03,87.03,86.99,86.99,273115.0,70.9585,70.9585,70.9259,70.9259,273115.0
2021-10-22 10:00:00,86.99,87.0,86.95,86.97,216247.0,70.9259,70.9341,70.8933,70.9096,216247.0
2021-10-22 10:05:00,86.97,86.98,86.96,86.97,196960.0,70.9096,70.9177,70.9014,70.9096,196960.0
2021-10-22 10:10:00,86.98,86.98,86.96,86.98,555675.0,70.9177,70.9177,70.9014,70.9177,555675.0
2021-10-22 10:15:00,86.98,87.0,86.97,87.0,243091.0,70.9177,70.9341,70.9096,70.9341,243091.0
2021-10-22 10:20:00,87.0,87.0,86.99,87.0,59952.0,70.9341,70.9341,70.9259,70.9341,59952.0
2021-10-22 10:25:00,87.0,87.01,86.99,87.01,172221.0,70.9341,70.9422,70.9259,70.9422,172221.0
2021-10-22 10:30:00,87.01,87.01,86.98,87.0,465539.0,70.9422,70.9422,70.9177,70.9341,465539.0
2021-10-22 10:35:00,87.0,87.01,86.98,86.98,116941.0,70.9341,70.9422,70.9177,70.9177,116941.0
2021-10-22 10:40:00,86.99,86.99,86.98,86.99,31753.0,70.9259,70.9259,70.9177,70.9259,31753.0
2021-10-22 10:45:00,86.99,87.01,86.98,86.99,72326.0,70.9259,70.9422,70.9177,70.9259,72326.0
2021-10-22 10:50:00,86.99,86.99,86.97,86.98,78911.0,70.9259,70.9259,70.9096,70.9177,78911.0
2021-10-22 10:55:00,86.98,86.99,86.97,86.98,71766.0,70.9177,70.9259,70.9096,70.9177,71766.0
2021-10-22 11:00:00,86.98,87.0,86.98,87.0,52187.0,70.9177,70.9341,70.9177,70.9341,52187.0
2021-10-22 11:05:00,87.0,87.02,86.99,87.0,112069.0,70.9341,70.9504,70.9259,70.9341,112069.0
2021-10-22 11:10:00,87.0,87.01,86.99,86.99,816455.0,70.9341,70.9422,70.9259,70.9259,816455.0
2021-10-22 11:15:00,86.99,86.99,86.93,86.94,368453.0,70.9259,70.9259,70.877,70.8851,368453.0
2021-10-22 11:20:00,86.94,86.94,86.9,86.91,216945.0,70.8851,70.8851,70.8525,70.8607,216945.0
2021-10-22 11:25:00,86.91,86.91,86.88,86.91,271228.0,70.8607,70.8607,70.8362,70.8607,271228.0
2021-10-22 11:30:00,86.91,86.92,86.88,86.88,231354.0,70.8607,70.8688,70.8362,70.8362,231354.0
2021-10-22 11:35:00,86.89,86.89,86.8,86.81,482853.0,70.8444,70.8444,70.771,70.7791,482853.0
2021-10-22 11:40:00,86.81,86.87,86.8,86.87,604324.0,70.7791,70.8281,70.771,70.8281,604324.0
2021-10-22 11:45:00,86.86,86.88,86.84,86.86,480611.0,70.8199,70.8362,70.8036,70.8199,480611.0
2021-10-22 11:50:00,86.86,86.9,86.85,86.89,79559.0,70.8199,70.8525,70.8118,70.8444,79559.0
2021-10-22 11:55:00,86.89,86.92,86.88,86.91,121837.0,70.8444,70.8688,70.8362,70.8607,121837.0
2021-10-22 12:00:00,86.9,86.91,86.88,86.89,167078.0,70.8525,70.8607,70.8362,70.8444,167078.0
2021-10-22 12:05:00,86.89,86.9,86.88,86.9,105040.0,70.8444,70.8525,70.8362,70.8525,105040.0
2021-10-22 12:10:00,86.9,86.92,86.89,86.92,130940.0,70.8525,70.8688,70.8444,70.8688,130940.0
2021-10-22 12:15:00,86.92,86.92,86.91,86.92,32352.0,70.8688,70.8688,70.8607,70.8688,32352.0
2021-10-22 12:20:00,86.92,86.92,86.91,86.92,211597.0,70.8688,70.8688,70.8607,70.8688,211597.0
2021-10-22 12:25:00,86.92,86.93,86.9,86.92,98318.0,70.8688,70.877,70.8525,70.8688,98318.0
2021-10-22 12:30:00,86.93,86.95,86.92,86.95,119650.0,70.877,70.8933,70.8688,70.8933,119650.0
2021-10-22 12:35:00,86.94,86.96,86.93,86.96,55596.0,70.8851,70.9014,70.877,70.9014,55596.0
2021-10-22 12:40:00,86.95,86.98,86.95,86.98,89606.0,70.8933,70.9177,70.8933,70.9177,89606.0
2021-10-22 12:45:00,86.98,86.99,86.96,86.98,51663.0,70.9177,70.9259,70.9014,70.9177,51663.0
2021-10-22 12:50:00,86.98,86.99,86.96,86.97,105483.0,70.9177,70.9259,70.9014,70.9096,105483.0
2021-10-22 12:55:00,86.98,86.98,86.94,86.95,111681.0,70.9177,70.9177,70.8851,70.8933,111681.0
2021-10-22 13:00:00,86.95,86.96,86.94,86.94,67426.0,70.8933,70.9014,70.8851,70.8851,67426.0
2021-10-22 13:05:00,86.94,86.95,86.93,86.95,107328.0,70.8851,70.8933,70.877,70.8933,107328.0
2021-10-22 13:10:00,86.95,86.95,86.92,86.93,112080.0,70.8933,70.8933,70.8688,70.877,112080.0
2021-10-22 13:15:00,86.92,86.93,86.91,86.92,26914.0,70.8688,70.877,70.8607,70.8688,26914.0
2021-10-22 13:20:00,86.92,86.92,86.9,86.91,86877.0,70.8688,70.8688,70.8525,70.8607,86877.0
2021-10-22 13:25:00,86.91,86.92,86.9,86.91,56304.0,70.8607,70.8688,70.8525,70.8607,56304.0
2021-10-22 13:30:00,86.91,86.92,86.9,86.92,27212.0,70.8607,70.8688,70.8525,70.8688,27212.0
2021-10-22 13:35:00,86.93,86.93,86.91,86.92,23300.0,70.877,70.877,70.8607,70.8688,23300.0
2021-10-22 13:40:00,86.92,86.93,86.91,86.91,16909.0,70.8688,70.877,70.8607,70.8607,16909.0
2021-10-22 13:45:00,86.91,86.92,86.9,86.91,35661.0,70.8607,70.8688,70.8525,70.8607,35661.0
2021-10-22 13:50:00,86.91,86.93,86.9,86.92,90320.0,70.8607,70.877,70.8525,70.8688,90320.0
2021-10-22 13:55:00,86.92,86.93,86.88,86.88,352528.0,70.8688,70.877,70.8362,70.8362,352528.0
2021-10-22 14:00:00,86.88,86.89,86.86,86.87,293463.0,70.8362,70.8444,70.8199,70.8281,293463.0
2021-10-22 14:05:00,86.87,86.91,86.86,86.91,496825.0,70.8281,70.8607,70.8199,70.8607,496825.0
2021-10-22 14:10:00,86.9,86.91,86.9,86.91,41626.0,70.8525,70.8607,70.8525,70.8607,41626.0
2021-10-22 14:15:00,86.9,86.91,86.88,86.88,100622.0,70.8525,70.8607,70.8362,70.8362,100622.0
2021-10-22 14:20:00,86.89,86.89,86.88,86.89,76687.0,70.8444,70.8444,70.8362,70.8444,76687.0
2021-10-22 14:25:00,86.88,86.89,86.88,86.89,127977.0,70.8362,70.8444,70.8362,70.8444,127977.0
2021-10-22 14:30:00,86.89,86.92,86.88,86.92,116569.0,70.8444,70.8688,70.8362,70.8688,116569.0
2021-10-22 14:35:00,86.92,86.92,86.91,86.92,91202.0,70.8688,70.8688,70.8607,70.8688,91202.0
2021-10-22 14:40:00,86.92,86.92,86.9,86.91,211783.0,70.8688,70.8688,70.8525,70.8607,211783.0
2021-10-22 14:45:00,86.91,86.91,86.9,86.91,115022.0,70.8607,70.8607,70.8525,70.8607,115022.0
2021-10-22 14:50:00,86.91,86.91,86.88,86.89,131238.0,70.8607,70.8607,70.8362,70.8444,131238.0
2021-10-22 14:55:00,86.89,86.89,86.87,86.87,111458.0,70.8444,70.8444,70.8281,70.8281,111458.0
2021-10-22 15:00:00,86.87,86.88,86.85,86.85,247401.0,70.8281,70.8362,70.8118,70.8118,247401.0
2021-10-22 15:05:00,86.86,86.89,86.85,86.88,415366.0,70.8199,70.8444,70.8118,70.8362,415366.0
2021-10-22 15:10:00,86.88,86.88,86.86,86.88,250570.0,70.8362,70.8362,70.8199,70.8362,250570.0
2021-10-22 15:15:00,86.88,86.88,86.85,86.86,175219.0,70.8362,70.8362,70.8118,70.8199,175219.0
2021-10-22 15:20:00,86.86,86.88,86.85,86.85,139545.0,70.8199,70.8362,70.8118,70.8118,139545.0
2021-10-22 15:25:00,86.86,86.86,86.85,86.86,119901.0,70.8199,70.8199,70.8118,70.8199,119901.0
2021-10-22 15:30:00,86.86,86.88,86.85,86.88,123517.0,70.8199,70.8362,70.8118,70.8362,123517.0
2021-10-22 15:35:00,86.88,86.88,86.87,86.88,115356.0,70.8362,70.8362,70.8281,70.8362,115356.0
2021-10-22 15:40:00,86.88,86.88,86.86,86.87,411108.0,70.8362,70.8362,70.8199,70.8281,411108.0
2021-10-22 15:45:00,86.86,86.87,86.85,86.85,166032.0,70.8199,70.8281,70.8118,70.8118,166032.0
2021-10-22 15:50:00,86.85,86.86,86.83,86.85,470664.0,70.8118,70.8199,70.7954,70.8118,470664.0
2021-10-22 15:55:00,86.86,86.86,86.84,86.85,746883.0,70.8199,70.8199,70.8036,70.8118,746883.0
2021-10-25 09:30:00,86.94,86.96,86.87,86.88,786571.0,70.8851,70.9014,70.8281,70.8362,786571.0
2021-10-25 09:35:00,86.88,86.88,86.8,86.81,2373238.0,70.8362,70.8362,70.771,70.7791,2373238.0
2021-10-25 09:40:00,86.81,86.81,86.78,86.81,280546.0,70.7791,70.7791,70.7547,70.7791,280546.0
2021-10-25 09:45:00,86.81,86.81,86.77,86.78,275214.0,70.7791,70.7791,70.7465,70.7547,275214.0
2021-10-25 09:50:00,86.78,86.81,86.77,86.81,227080.0,70.7547,70.7791,70.7465,70.7791,227080.0
2021-10-25 09:55:00,86.81,86.84,86.8,86.82,298867.0,70.7791,70.8036,70.771,70.7873,298867.0
2021-10-25 10:00:00,86.83,86.85,86.82,86.84,247432.0,70.7954,70.8118,70.7873,70.8036,247432.0
2021-10-25 10:05:00,86.84,86.84,86.82,86.84,152221.0,70.8036,70.8036,70.7873,70.8036,152221.0
2021-10-25 10:10:00,86.84,86.87,86.83,86.86,280568.0,70.8036,70.8281,70.7954,70.8199,280568.0
2021-10-25 10:15:00,86.87,86.92,86.86,86.92,203199.0,70.8281,70.8688,70.8199,70.8688,203199.0
2021-10-25 10:20:00,86.91,86.92,86.89,86.9,371687.0,70.8607,70.8688,70.8444,70.8525,371687.0
2021-10-25 10:25:00,86.9,86.9,86.88,86.9,892202.0,70.8525,70.8525,70.8362,70.8525,892202.0
2021-10-25 10:30:00,86.9,86.91,86.88,86.91,301446.0,70.8525,70.8607,70.8362,70.8607,301446.0
2021-10-25 10:35:00,86.9,86.91,86.89,86.9,103651.0,70.8525,70.8607,70.8444,70.8525,103651.0
2021-10-25 10:40:00,86.9,86.91,86.89,86.91,94343.0,70.8525,70.8607,70.8444,70.8607,94343.0
2021-10-25 10:45:00,86.91,86.92,86.9,86.91,187428.0,70.8607,70.8688,70.8525,70.8607,187428.0
2021-10-25 10:50:00,86.91,86.93,86.91,86.92,93224.0,70.8607,70.877,70.8607,70.8688,93224.0
2021-10-25 10:55:00,86.93,86.95,86.92,86.95,80614.0,70.877,70.8933,70.8688,70.8933,80614.0
2021-10-25 11:00:00,86.94,86.95,86.93,86.94,46430.0,70.8851,70.8933,70.877,70.8851,46430.0
2021-10-25 11:05:00,86.94,86.95,86.93,86.95,297937.0,70.8851,70.8933,70.877,70.8933,297937.0
2021-10-25 11:10:00,86.95,86.96,86.94,86.95,69440.0,70.8933,70.9014,70.8851,70.8933,69440.0
2021-10-25 11:15:00,86.95,86.97,86.95,86.95,65528.0,70.8933,70.9096,70.8933,70.8933,65528.0
2021-10-25 11:20:00,86.96,86.96,86.94,86.95,214579.0,70.9014,70.9014,70.8851,70.8933,214579.0
2021-10-25 11:25:00,86.94,86.95,86.94,86.95,78145.0,70.8851,70.8933,70.8851,70.8933,78145.0
2021-10-25 11:30:00,86.95,86.95,86.93,86.94,105494.0,70.8933,70.8933,70.877,70.8851,105494.0
2021-10-25 11:35:00,86.94,86.94,86.93,86.94,20003.0,70.8851,70.8851,70.877,70.8851,20003.0
2021-10-25 11:40:00,86.94,86.94,86.93,86.94,9346.0,70.8851,70.8851,70.877,70.8851,9346.0
2021-10-25 11:45:00,86.94,86.94,86.93,86.94,16694.0,70.8851,70.8851,70.877,70.8851,16694.0
2021-10-25 11:50:00,86.94,86.96,86.93,86.96,241136.0,70.8851,70.9014,70.877,70.9014,241136.0
2021-10-25 11:55:00,86.96,86.96,86.94,86.95,86656.0,70.9014,70.9014,70.8851,70.8933,86656.0
2021-10-25 12:00:00,86.95,86.95,86.94,86.95,49515.0,70.8933,70.8933,70.8851,70.8933,49515.0
2021-10-25 12:05:00,86.95,86.96,86.94,86.96,96099.0,70.8933,70.9014,70.8851,70.9014,96099.0
2021-10-25 12:10:00,86.95,86.96,86.95,86.96,40645.0,70.8933,70.9014,70.8933,70.9014,40645.0
2021-10-25 12:15:00,86.96,86.98,86.95,86.97,340136.0,70.9014,70.9177,70.8933,70.9096,340136.0
2021-10-25 12:20:00,86.97,86.99,86.96,86.98,149322.0,70.9096,70.9259,70.9014,70.9177,149322.0
2021-10-25 12:25:00,86.98,87.03,86.98,87.02,328486.0,70.9177,70.9585,70.9177,70.9504,328486.0
2021-10-25 12:30:00,87.02,87.03,87.02,87.03,102641.0,70.9504,70.9585,70.9504,70.9585,102641.0
2021-10-25 12:35:00,87.03,87.03,87.0,87.01,274385.0,70.9585,70.9585,70.9341,70.9422,274385.0
2021-10-25 12:40:00,87.01,87.02,87.0,87.01,710506.0,70.9422,70.9504,70.9341,70.9422,710506.0
2021-10-25 12:45:00,87.01,87.02,87.0,87.02,130368.0,70.9422,70.9504,70.9341,70.9504,130368.0
2021-10-25 12:50:00,87.01,87.02,87.0,87.02,283883.0,70.9422,70.9504,70.9341,70.9504,283883.0
2021-10-25 12:55:00,87.02,87.02,87.0,87.0,675363.0,70.9504,70.9504,70.9341,70.9341,675363.0
2021-10-25 13:00:00,87.0,87.01,87.0,87.0,25137.0,70.9341,70.9422,70.9341,70.9341,25137.0
2021-10-25 13:05:00,87.0,87.01,87.0,87.0,55672.0,70.9341,70.9422,70.9341,70.9341,55672.0
2021-10-25 13:10:00,87.01,87.01,87.0,87.0,525065.0,70.9422,70.9422,70.9341,70.9341,525065.0
2021-10-25 13:15:00,87.01,87.01,87.0,87.0,89449.0,70.9422,70.9422,70.9341,70.9341,89449.0
2021-10-25 13:20:00,87.01,87.01,86.99,87.0,79405.0,70.9422,70.9422,70.9259,70.9341,79405.0
2021-10-25 13:25:00,87.01,87.04,87.0,87.03,192102.0,70.9422,70.9667,70.9341,70.9585,192102.0
2021-10-25 13:30:00,87.03,87.04,87.02,87.03,65225.0,70.9585,70.9667,70.9504,70.9585,65225.0
2021-10-25 13:35:00,87.04,87.04,87.02,87.04,53628.0,70.9667,70.9667,70.9504,70.9667,53628.0
2021-10-25 13:40:00,87.04,87.05,87.03,87.04,217757.0,70.9667,70.9748,70.9585,70.9667,217757.0
2021-10-25 13:45:00,87.04,87.05,87.03,87.04,38501.0,70.9667,70.9748,70.9585,70.9667,38501.0
2021-10-25 13:50:00,87.04,87.05,87.03,87.05,44051.0,70.9667,70.9748,70.9585,70.9748,44051.0
2021-10-25 13:55:00,87.05,87.05,87.03,87.04,88214.0,70.9748,70.9748,70.9585,70.9667,88214.0
2021-10-25 14:00:00,87.04,87.04,87.03,87.04,38621.0,70.9667,70.9667,70.9585,70.9667,38621.0
2021-10-25 14:05:00,87.04,87.05,87.03,87.05,81135.0,70.9667,70.9748,70.9585,70.9748,81135.0
2021-10-25 14:10:00,87.04,87.08,87.03,87.04,1029394.0,70.9667,70.9993,70.9585,70.9667,1029394.0
2021-10-25 14:15:00,87.04,87.04,87.03,87.04,97453.0,70.9667,70.9667,70.9585,70.9667,97453.0
2021-10-25 14:20:00,87.04,87.04,87.03,87.04,27339.0,70.9667,70.9667,70.9585,70.9667,27339.0
2021-10-25 14:25:00,87.04,87.06,87.03,87.05,296690.0,70.9667,70.983,70.9585,70.9748,296690.0
2021-10-25 14:30:00,87.06,87.06,87.05,87.06,6217.0,70.983,70.983,70.9748,70.983,6217.0
2021-10-25 14:35:00,87.06,87.06,87.05,87.05,53617.0,70.983,70.983,70.9748,70.9748,53617.0
2021-10-25 14:40:00,87.05,87.06,87.03,87.03,161628.0,70.9748,70.983,70.9585,70.9585,161628.0
2021-10-25 14:45:00,87.03,87.03,87.01,87.02,121288.0,70.9585,70.9585,70.9422,70.9504,121288.0
2021-10-25 14:50:00,87.02,87.02,87.01,87.02,25707.0,70.9504,70.9504,70.9422,70.9504,25707.0
2021-10-25 14:55:00,87.01,87.02,87.0,87.02,41095.0,70.9422,70.9504,70.9341,70.9504,41095.0
2021-10-25 15:00:00,87.02,87.02,87.01,87.02,132395.0,70.9504,70.9504,70.9422,70.9504,132395.0
2021-10-25 15:05:00,87.02,87.03,87.01,87.02,90858.0,70.9504,70.9585,70.9422,70.9504,90858.0
2021-10-25 15:10:00,87.02,87.03,87.01,87.02,162702.0,70.9504,70.9585,70.9422,70.9504,162702.0
2021-10-25 15:15:00,87.02,87.02,87.01,87.01,14575.0,70.9504,70.9504,70.9422,70.9422,14575.0
2021-10-25 15:20:00,87.02,87.02,86.99,87.0,149880.0,70.9504,70.9504,70.9259,70.9341,149880.0
2021-10-25 15:25:00,87.0,87.0,86.98,87.0,313274.0,70.9341,70.9341,70.9177,70.9341,313274.0
2021-10-25 15:30:00,86.99,87.04,86.99,87.03,594795.0,70.9259,70.9667,70.9259,70.9585,594795.0
2021-10-25 15:35:00,87.03,87.04,87.03,87.04,66112.0,70.9585,70.9667,70.9585,70.9667,66112.0
2021-10-25 15:40:00,87.04,87.04,87.02,87.03,546037.0,70.9667,70.9667,70.9504,70.9585,546037.0
2021-10-25 15:45:00,87.02,87.03,87.01,87.02,144447.0,70.9504,70.9585,70.9422,70.9504,144447.0
2021-10-25 15:50:00,87.02,87.03,87.01,87.02,297315.0,70.9504,70.9585,70.9422,70.9504,297315.0
2021-10-25 15:55:00,87.02,87.03,87.0,87.01,547460.0,70.9504,70.9585,70.9341,70.9422,547460.0
2021-10-26 09:30:00,87.12,87.14,87.09,87.13,535532.0,71.0319,71.0482,71.0074,71.04,535532.0
2021-10-26 09:35:00,87.13,87.15,87.13,87.13,641241.0,71.04,71.0564,71.04,71.04,641241.0
2021-10-26 09:40:00,87.13,87.14,87.13,87.13,78684.0,71.04,71.0482,71.04,71.04,78684.0
2021-10-26 09:45:00,87.13,87.14,87.12,87.14,307346.0,71.04,71.0482,71.0319,71.0482,307346.0
2021-10-26 09:50:00,87.14,87.15,87.12,87.13,277009.0,71.0482,71.0564,71.0319,71.04,277009.0
2021-10-26 09:55:00,87.13,87.14,87.12,87.13,236229.0,71.04,71.0482,71.0319,71.04,236229.0
2021-10-26 10:00:00,87.14,87.16,87.13,87.16,231586.0,71.0482,71.0645,71.04,71.0645,231586.0
2021-10-26 10:05:00,87.16,87.16,87.14,87.15,361763.0,71.0645,71.0645,71.0482,71.0564,361763.0
2021-10-26 10:10:00,87.15,87.16,87.14,87.15,288929.0,71.0564,71.0645,71.0482,71.0564,288929.0
2021-10-26 10:15:00,87.16,87.17,87.15,87.17,89172.0,71.0645,71.0727,71.0564,71.0727,89172.0
2021-10-26 10:20:00,87.17,87.2,87.16,87.2,1212952.0,71.0727,71.0971,71.0645,71.0971,1212952.0
2021-10-26 10:25:00,87.2,87.2,87.18,87.19,171617.0,71.0971,71.0971,71.0808,71.089,171617.0
2021-10-26 10:30:00,87.19,87.19,87.14,87.15,250431.0,71.089,71.089,71.0482,71.0564,250431.0
2021-10-26 10:35:00,87.15,87.17,87.14,87.17,191388.0,71.0564,71.0727,71.0482,71.0727,191388.0
2021-10-26 10:40:00,87.17,87.17,87.14,87.16,805808.0,71.0727,71.0727,71.0482,71.0645,805808.0
2021-10-26 10:45:00,87.16,87.16,87.13,87.13,316699.0,71.0645,71.0645,71.04,71.04,316699.0
2021-10-26 10:50:00,87.13,87.15,87.13,87.13,89769.0,71.04,71.0564,71.04,71.04,89769.0
2021-10-26 10:55:00,87.14,87.14,87.13,87.14,146748.0,71.0482,71.0482,71.04,71.0482,146748.0
2021-10-26 11:00:00,87.14,87.14,87.11,87.12,310717.0,71.0482,71.0482,71.0237,71.0319,310717.0
2021-10-26 11:05:00,87.11,87.12,87.09,87.1,236736.0,71.0237,71.0319,71.0074,71.0156,236736.0
2021-10-26 11:10:00,87.1,87.13,87.1,87.13,344373.0,71.0156,71.04,71.0156,71.04,344373.0
2021-10-26 11:15:00,87.12,87.14,87.12,87.14,112183.0,71.0319,71.0482,71.0319,71.0482,112183.0
2021-10-26 11:20:00,87.14,87.14,87.13,87.14,14503.0,71.0482,71.0482,71.04,71.0482,14503.0
2021-10-26 11:25:00,87.13,87.14,87.13,87.14,42248.0,71.04,71.0482,71.04,71.0482,42248.0
2021-10-26 11:30:00,87.14,87.14,87.11,87.12,307041.0,71.0482,71.0482,71.0237,71.0319,307041.0
2021-10-26 11:35:00,87.12,87.15,87.11,87.14,218582.0,71.0319,71.0564,71.0237,71.0482,218582.0
2021-10-26 11:40:00,87.14,87.14,87.13,87.13,14762.0,71.0482,71.0482,71.04,71.04,14762.0
2021-10-26 11:45:00,87.14,87.14,87.12,87.12,84564.0,71.0482,71.0482,71.0319,71.0319,84564.0
2021-10-26 11:50:00,87.12,87.13,87.11,87.12,56197.0,71.0319,71.04,71.0237,71.0319,56197.0
2021-10-26 11:55:00,87.12,87.12,87.1,87.1,255614.0,71.0319,71.0319,71.0156,71.0156,255614.0
2021-10-26 12:00:00,87.11,87.12,87.07,87.08,256838.0,71.0237,71.0319,70.9911,70.9993,256838.0
2021-10-26 12:05:00,87.08,87.1,87.07,87.08,231832.0,70.9993,71.0156,70.9911,70.9993,231832.0
2021-10-26 12:10:00,87.08,87.1,87.08,87.1,64687.0,70.9993,71.0156,70.9993,71.0156,64687.0
2021-10-26 12:15:00,87.1,87.11,87.09,87.09,50709.0,71.0156,71.0237,71.0074,71.0074,50709.0
2021-10-26 12:20:00,87.09,87.11,87.09,87.1,56875.0,71.0074,71.0237,71.0074,71.0156,56875.0
2021-10-26 12:25:00,87.11,87.11,87.08,87.08,88225.0,71.0237,71.0237,70.9993,70.9993,88225.0
2021-10-26 12:30:00,87.09,87.1,87.07,87.09,64435.0,71.0074,71.0156,70.9911,71.0074,64435.0
2021-10-26 12:35:00,87.09,87.1,87.05,87.05,307173.0,71.0074,71.0156,70.9748,70.9748,307173.0
2021-10-26 12:40:00,87.05,87.06,87.04,87.06,122626.0,70.9748,70.983,70.9667,70.983,122626.0
2021-10-26 12:45:00,87.06,87.06,87.03,87.05,136720.0,70.983,70.983,70.9585,70.9748,136720.0
2021-10-26 12:50:00,87.05,87.06,87.03,87.04,66272.0,70.9748,70.983,70.9585,70.9667,66272.0
2021-10-26 12:55:00,87.04,87.07,87.03,87.06,36708.0,70.9667,70.9911,70.9585,70.983,36708.0
2021-10-26 13:00:00,87.06,87.09,87.05,87.09,199999.0,70.983,71.0074,70.9748,71.0074,199999.0
2021-10-26 13:05:00,87.09,87.11,87.08,87.09,129939.0,71.0074,71.0237,70.9993,71.0074,129939.0
2021-10-26 13:10:00,87.09,87.1,87.08,87.09,67191.0,71.0074,71.0156,70.9993,71.0074,67191.0
2021-10-26 13:15:00,87.09,87.1,87.08,87.08,132434.0,71.0074,71.0156,70.9993,70.9993,132434.0
2021-10-26 13:20:00,87.09,87.09,87.07,87.09,90252.0,71.0074,71.0074,70.9911,71.0074,90252.0
2021-10-26 13:25:00,87.09,87.09,87.07,87.09,54972.0,71.0074,71.0074,70.9911,71.0074,54972.0
2021-10-26 13:30:00,87.09,87.1,87.08,87.09,117355.0,71.0074,71.0156,70.9993,71.0074,117355.0
2021-10-26 13:35:00,87.1,87.11,87.09,87.11,167819.0,71.0156,71.0237,71.0074,71.0237,167819.0
2021-10-26 13:40:00,87.11,87.11,87.08,87.09,176825.0,71.0237,71.0237,70.9993,71.0074,176825.0
2021-10-26 13:45:00,87.09,87.1,87.08,87.09,102681.0,71.0074,71.0156,70.9993,71.0074,102681.0
2021-10-26 13:50:00,87.09,87.1,87.09,87.09,97591.0,71.0074,71.0156,71.0074,71.0074,97591.0
2021-10-26 13:55:00,87.09,87.1,87.09,87.1,19883.0,71.0074,71.0156,71.0074,71.0156,19883.0
2021-10-26 14:00:00,87.09,87.11,87.09,87.11,134853.0,71.0074,71.0237,71.0074,71.0237,134853.0
2021-10-26 14:05:00,87.11,87.11,87.09,87.09,49643.0,71.0237,71.0237,71.0074,71.0074,49643.0
2021-10-26 14:10:00,87.09,87.1,87.09,87.09,37369.0,71.0074,71.0156,71.0074,71.0074,37369.0
2021-10-26 14:15:00,87.09,87.1,87.08,87.09,319613.0,71.0074,71.0156,70.9993,71.0074,319613.0
2021-10-26 14:20:00,87.1,87.1,87.08,87.09,267894.0,71.0156,71.0156,70.9993,71.0074,267894.0
2021-10-26 14:25:00,87.08,87.09,87.08,87.08,65023.0,70.9993,71.0074,70.9993,70.9993,65023.0
2021-10-26 14:30:00,87.09,87.1,87.09,87.09,81418.0,71.0074,71.0156,71.0074,71.0074,81418.0
2021-10-26 14:35:00,87.09,87.1,87.08,87.09,151194.0,71.0074,71.0156,70.9993,71.0074,151194.0
2021-10-26 14:40:00,87.09,87.1,87.08,87.09,68517.0,71.0074,71.0156,70.9993,71.0074,68517.0
2021-10-26 14:45:00,87.08,87.1,87.08,87.1,269965.0,70.9993,71.0156,70.9993,71.0156,269965.0
2021-10-26 14:50:00,87.1,87.1,87.09,87.09,19987.0,71.0156,71.0156,71.0074,71.0074,19987.0
2021-10-26 14:55:00,87.09,87.11,87.09,87.09,22912.0,71.0074,71.0237,71.0074,71.0074,22912.0
2021-10-26 15:00:00,87.09,87.11,87.08,87.11,236491.0,71.0074,71.0237,70.9993,71.0237,236491.0
2021-10-26 15:05:00,87.1,87.11,87.08,87.11,686147.0,71.0156,71.0237,70.9993,71.0237,686147.0
2021-10-26 15:10:00,87.1,87.11,87.08,87.09,146177.0,71.0156,71.0237,70.9993,71.0074,146177.0
2021-10-26 15:15:00,87.09,87.09,87.07,87.08,238369.0,71.0074,71.0074,70.9911,70.9993,238369.0
2021-10-26 15:20:00,87.08,87.08,87.05,87.06,298827.0,70.9993,70.9993,70.9748,70.983,298827.0
2021-10-26 15:25:00,87.06,87.06,87.03,87.04,281402.0,70.983,70.983,70.9585,70.9667,281402.0
2021-10-26 15:30:00,87.04,87.05,87.03,87.05,74752.0,70.9667,70.9748,70.9585,70.9748,74752.0
2021-10-26 15:35:00,87.05,87.05,87.04,87.05,262347.0,70.9748,70.9748,70.9667,70.9748,262347.0
2021-10-26 15:40:00,87.05,87.06,87.04,87.05,411879.0,70.9748,70.983,70.9667,70.9748,411879.0
2021-10-26 15:45:00,87.05,87.06,87.05,87.05,284217.0,70.9748,70.983,70.9748,70.9748,284217.0
2021-10-26 15:50:00,87.05,87.05,87.04,87.04,184951.0,70.9748,70.9748,70.9667,70.9667,184951.0
2021-10-26 15:55:00,87.04,87.05,87.02,87.02,426875.0,70.9667,70.9748,70.9504,70.9504,426875.0
2021-10-27 09:30:00,87.1,87.11,87.08,87.09,199533.0,71.0156,71.0237,70.9993,71.0074,199533.0
2021-10-27 09:35:00,87.09,87.1,87.08,87.09,429112.0,71.0074,71.0156,70.9993,71.0074,429112.0
2021-10-27 09:40:00,87.09,87.11,87.09,87.1,587175.0,71.0074,71.0237,71.0074,71.0156,587175.0
2021-10-27 09:45:00,87.1,87.11,87.09,87.11,245335.0,71.0156,71.0237,71.0074,71.0237,245335.0
2021-10-27 09:50:00,87.11,87.11,87.1,87.11,12085.0,71.0237,71.0237,71.0156,71.0237,12085.0
2021-10-27 09:55:00,87.11,87.12,87.1,87.11,121363.0,71.0237,71.0319,71.0156,71.0237,121363.0
2021-10-27 10:00:00,87.11,87.13,87.07,87.08,348055.0,71.0237,71.04,70.9911,70.9993,348055.0
2021-10-27 10:05:00,87.08,87.09,87.05,87.09,159503.0,70.9993,71.0074,70.9748,71.0074,159503.0
2021-10-27 10:10:00,87.08,87.09,87.07,87.08,47301.0,70.9993,71.0074,70.9911,70.9993,47301.0
2021-10-27 10:15:00,87.07,87.07,87.03,87.05,204612.0,70.9911,70.9911,70.9585,70.9748,204612.0
2021-10-27 10:20:00,87.05,87.07,87.05,87.06,320339.0,70.9748,70.9911,70.9748,70.983,320339.0
2021-10-27 10:25:00,87.05,87.06,87.04,87.05,173498.0,70.9748,70.983,70.9667,70.9748,173498.0
2021-10-27 10:30:00,87.05,87.07,87.04,87.07,63830.0,70.9748,70.9911,70.9667,70.9911,63830.0
2021-10-27 10:35:00,87.07,87.07,87.03,87.06,324034.0,70.9911,70.9911,70.9585,70.983,324034.0
2021-10-27 10:40:00,87.06,87.07,87.05,87.06,212085.0,70.983,70.9911,70.9748,70.983,212085.0
2021-10-27 10:45:00,87.06,87.07,87.05,87.06,181118.0,70.983,70.9911,70.9748,70.983,181118.0
2021-10-27 10:50:00,87.06,87.06,87.04,87.05,360771.0,70.983,70.983,70.9667,70.9748,360771.0
2021-10-27 10:55:00,87.05,87.05,87.01,87.02,238063.0,70.9748,70.9748,70.9422,70.9504,238063.0
2021-10-27 11:00:00,87.02,87.05,87.02,87.05,185510.0,70.9504,70.9748,70.9504,70.9748,185510.0
2021-10-27 11:05:00,87.05,87.06,87.04,87.06,38249.0,70.9748,70.983,70.9667,70.983,38249.0
2021-10-27 11:10:00,87.05,87.06,87.05,87.06,138331.0,70.9748,70.983,70.9748,70.983,138331.0
2021-10-27 11:15:00,87.05,87.07,87.05,87.06,62931.0,70.9748,70.9911,70.9748,70.983,62931.0
2021-10-27 11:20:00,87.06,87.06,87.05,87.05,57403.0,70.983,70.983,70.9748,70.9748,57403.0
2021-10-27 11:25:00,87.05,87.06,87.04,87.06,60284.0,70.9748,70.983,70.9667,70.983,60284.0
2021-10-27 11:30:00,87.06,87.07,87.05,87.06,71705.0,70.983,70.9911,70.9748,70.983,71705.0
2021-10-27 11:35:00,87.06,87.07,87.05,87.05,102987.0,70.983,70.9911,70.9748,70.9748,102987.0
2021-10-27 11:40:00,87.06,87.06,87.05,87.06,30174.0,70.983,70.983,70.9748,70.983,30174.0
2021-10-27 11:45:00,87.06,87.06,87.05,87.05,28614.0,70.983,70.983,70.9748,70.9748,28614.0
2021-10-27 11:50:00,87.06,87.06,87.05,87.06,44664.0,70.983,70.983,70.9748,70.983,44664.0
2021-10-27 11:55:00,87.06,87.07,87.05,87.06,86885.0,70.983,70.9911,70.9748,70.983,86885.0
2021-10-27 12:00:00,87.06,87.07,87.05,87.06,113814.0,70.983,70.9911,70.9748,70.983,113814.0
2021-10-27 12:05:00,87.06,87.07,87.06,87.07,130758.0,70.983,70.9911,70.983,70.9911,130758.0
2021-10-27 12:10:00,87.07,87.08,87.06,87.07,87384.0,70.9911,70.9993,70.983,70.9911,87384.0
2021-10-27 12:15:00,87.06,87.07,87.06,87.07,21849.0,70.983,70.9911,70.983,70.9911,21849.0
2021-10-27 12:20:00,87.06,87.07,87.06,87.06,66228.0,70.983,70.9911,70.983,70.983,66228.0
2021-10-27 12:25:00,87.06,87.07,87.05,87.05,1775046.0,70.983,70.9911,70.9748,70.9748,1775046.0
2021-10-27 12:30:00,87.05,87.06,87.04,87.04,166811.0,70.9748,70.983,70.9667,70.9667,166811.0
2021-10-27 12:35:00,87.04,87.05,87.03,87.04,171071.0,70.9667,70.9748,70.9585,70.9667,171071.0
2021-10-27 12:40:00,87.03,87.04,87.02,87.04,186560.0,70.9585,70.9667,70.9504,70.9667,186560.0
2021-10-27 12:45:00,87.04,87.04,87.03,87.04,135567.0,70.9667,70.9667,70.9585,70.9667,135567.0
2021-10-27 12:50:00,87.04,87.04,87.03,87.03,99947.0,70.9667,70.9667,70.9585,70.9585,99947.0
2021-10-27 12:55:00,87.03,87.04,87.03,87.03,26498.0,70.9585,70.9667,70.9585,70.9585,26498.0
2021-10-27 13:00:00,87.03,87.07,87.03,87.06,489266.0,70.9585,70.9911,70.9585,70.983,489266.0
2021-10-27 13:05:00,87.06,87.09,87.06,87.09,566409.0,70.983,71.0074,70.983,71.0074,566409.0
2021-10-27 13:10:00,87.08,87.1,87.08,87.1,163773.0,70.9993,71.0156,70.9993,71.0156,163773.0
2021-10-27 13:15:00,87.09,87.1,87.09,87.09,192552.0,71.0074,71.0156,71.0074,71.0074,192552.0
2021-10-27 13:20:00,87.09,87.1,87.09,87.09,44196.0,71.0074,71.0156,71.0074,71.0074,44196.0
2021-10-27 13:25:00,87.09,87.1,87.09,87.09,2446.0,71.0074,71.0156,71.0074,71.0074,2446.0
2021-10-27 13:30:00,87.09,87.1,87.09,87.09,111612.0,71.0074,71.0156,71.0074,71.0074,111612.0
2021-10-27 13:35:00,87.09,87.09,87.07,87.09,159774.0,71.0074,71.0074,70.9911,71.0074,159774.0
2021-10-27 13:40:00,87.09,87.09,87.08,87.09,68670.0,71.0074,71.0074,70.9993,71.0074,68670.0
2021-10-27 13:45:00,87.08,87.09,87.07,87.08,140474.0,70.9993,71.0074,70.9911,70.9993,140474.0
2021-10-27 13:50:00,87.08,87.1,87.08,87.1,52949.0,70.9993,71.0156,70.9993,71.0156,52949.0
2021-10-27 13:55:00,87.1,87.11,87.09,87.1,86342.0,71.0156,71.0237,71.0074,71.0156,86342.0
2021-10-27 14:00:00,87.09,87.09,87.07,87.08,510582.0,71.0074,71.0074,70.9911,70.9993,510582.0
2021-10-27 14:05:00,87.08,87.08,87.07,87.08,22992.0,70.9993,70.9993,70.9911,70.9993,22992.0
2021-10-27 14:10:00,87.08,87.08,87.07,87.08,161628.0,70.9993,70.9993,70.9911,70.9993,161628.0
2021-10-27 14:15:00,87.08,87.08,87.07,87.08,63303.0,70.9993,70.9993,70.9911,70.9993,63303.0
2021-10-27 14:20:00,87.08,87.08,87.07,87.08,24844.0,70.9993,70.9993,70.9911,70.9993,24844.0
2021-10-27 14:25:00,87.08,87.08,87.06,87.07,80505.0,70.9993,70.9993,70.983,70.9911,80505.0
2021-10-27 14:30:00,87.06,87.07,87.04,87.05,317499.0,70.983,70.9911,70.9667,70.9748,317499.0
2021-10-27 14:35:00,87.04,87.06,87.04,87.06,90684.0,70.9667,70.983,70.9667,70.983,90684.0
2021-10-27 14:40:00,87.06,87.07,87.05,87.06,33706.0,70.983,70.9911,70.9748,70.983,33706.0
2021-10-27 14:45:00,87.06,87.07,87.06,87.07,22662.0,70.983,70.9911,70.983,70.9911,22662.0
2021-10-27 14:50:00,87.06,87.07,87.06,87.07,22953.0,70.983,70.9911,70.983,70.9911,22953.0
2021-10-27 14:55:00,87.06,87.07,87.05,87.06,64916.0,70.983,70.9911,70.9748,70.983,64916.0
2021-10-27 15:00:00,87.06,87.06,87.05,87.06,66020.0,70.983,70.983,70.9748,70.983,66020.0
2021-10-27 15:05:00,87.06,87.06,87.04,87.05,285028.0,70.983,70.983,70.9667,70.9748,285028.0
2021-10-27 15:10:00,87.05,87.05,86.97,86.98,533421.0,70.9748,70.9748,70.9096,70.9177,533421.0
2021-10-27 15:15:00,86.99,87.02,86.98,86.99,283280.0,70.9259,70.9504,70.9177,70.9259,283280.0
2021-10-27 15:20:00,86.99,87.0,86.98,86.98,482614.0,70.9259,70.9341,70.9177,70.9177,482614.0
2021-10-27 15:25:00,86.98,87.01,86.98,87.0,293217.0,70.9177,70.9422,70.9177,70.9341,293217.0
2021-10-27 15:30:00,87.01,87.02,86.99,87.02,285761.0,70.9422,70.9504,70.9259,70.9504,285761.0
2021-10-27 15:35:00,87.02,87.03,87.01,87.03,125657.0,70.9504,70.9585,70.9422,70.9585,125657.0
2021-10-27 15:40:00,87.03,87.03,87.0,87.02,330264.0,70.9585,70.9585,70.9341,70.9504,330264.0
2021-10-27 15:45:00,87.01,87.02,86.99,87.0,280760.0,70.9422,70.9504,70.9259,70.9341,280760.0
2021-10-27 15:50:00,87.0,87.0,86.98,86.99,329857.0,70.9341,70.9341,70.9177,70.9259,329857.0
2021-10-27 15:55:00,87.0,87.0,86.93,86.94,1197793.0,70.9341,70.9341,70.877,70.8851,1197793.0
2021-10-28 09:30:00,86.98,87.1,86.98,87.06,963051.0,70.9177,71.0156,70.9177,70.983,963051.0
2021-10-28 09:35:00,87.07,87.08,87.05,87.06,392794.0,70.9911,70.9993,70.9748,70.983,392794.0
2021-10-28 09:40:00,87.06,87.06,87.05,87.06,113405.0,70.983,70.983,70.9748,70.983,113405.0
2021-10-28 09:45:00,87.06,87.07,87.05,87.06,189265.0,70.983,70.9911,70.9748,70.983,189265.0
2021-10-28 09:50:00,87.06,87.06,87.05,87.06,127820.0,70.983,70.983,70.9748,70.983,127820.0
2021-10-28 09:55:00,87.06,87.06,87.04,87.06,336971.0,70.983,70.983,70.9667,70.983,336971.0
2021-10-28 10:00:00,87.06,87.07,87.05,87.06,115288.0,70.983,70.9911,70.9748,70.983,115288.0
2021-10-28 10:05:00,87.06,87.07,87.05,87.06,165722.0,70.983,70.9911,70.9748,70.983,165722.0
2021-10-28 10:10:00,87.06,87.07,87.02,87.05,415540.0,70.983,70.9911,70.9504,70.9748,415540.0
2021-10-28 10:15:00,87.05,87.06,87.03,87.05,226212.0,70.9748,70.983,70.9585,70.9748,226212.0
2021-10-28 10:20:00,87.05,87.06,87.03,87.05,235779.0,70.9748,70.983,70.9585,70.9748,235779.0
2021-10-28 10:25:00,87.05,87.07,87.04,87.06,75985.0,70.9748,70.9911,70.9667,70.983,75985.0
2021-10-28 10:30:00,87.06,87.09,87.06,87.09,289926.0,70.983,71.0074,70.983,71.0074,289926.0
2021-10-28 10:35:00,87.09,87.09,87.06,87.09,96741.0,71.0074,71.0074,70.983,71.0074,96741.0
2021-10-28 10:40:00,87.09,87.1,87.08,87.1,196957.0,71.0074,71.0156,70.9993,71.0156,196957.0
2021-10-28 10:45:00,87.09,87.12,87.09,87.09,674958.0,71.0074,71.0319,71.0074,71.0074,674958.0
2021-10-28 10:50:00,87.09,87.1,87.09,87.09,21407.0,71.0074,71.0156,71.0074,71.0074,21407.0
2021-10-28 10:55:00,87.09,87.1,87.09,87.09,22437.0,71.0074,71.0156,71.0074,71.0074,22437.0
2021-10-28 11:00:00,87.1,87.1,87.08,87.09,51966.0,71.0156,71.0156,70.9993,71.0074,51966.0
2021-10-28 11:05:00,87.09,87.09,87.08,87.08,21623.0,71.0074,71.0074,70.9993,70.9993,21623.0
2021-10-28 11:10:00,87.09,87.09,87.06,87.06,83592.0,71.0074,71.0074,70.983,70.983,83592.0
2021-10-28 11:15:00,87.06,87.07,87.06,87.07,137154.0,70.983,70.9911,70.983,70.9911,137154.0
2021-10-28 11:20:00,87.06,87.07,87.05,87.06,39861.0,70.983,70.9911,70.9748,70.983,39861.0
2021-10-28 11:25:00,87.06,87.07,87.05,87.06,71952.0,70.983,70.9911,70.9748,70.983,71952.0
2021-10-28 11:30:00,87.06,87.08,87.06,87.07,185337.0,70.983,70.9993,70.983,70.9911,185337.0
2021-10-28 11:35:00,87.06,87.08,87.06,87.08,19358.0,70.983,70.9993,70.983,70.9993,19358.0
2021-10-28 11:40:00,87.08,87.08,87.07,87.08,11885.0,70.9993,70.9993,70.9911,70.9993,11885.0
2021-10-28 11:45:00,87.08,87.09,87.07,87.09,570128.0,70.9993,71.0074,70.9911,71.0074,570128.0
2021-10-28 11:50:00,87.08,87.08,87.07,87.08,107186.0,70.9993,70.9993,70.9911,70.9993,107186.0
2021-10-28 11:55:00,87.08,87.08,87.06,87.06,256906.0,70.9993,70.9993,70.983,70.983,256906.0
2021-10-28 12:00:00,87.06,87.07,87.05,87.06,173846.0,70.983,70.9911,70.9748,70.983,173846.0
2021-10-28 12:05:00,87.06,87.08,87.05,87.08,119531.0,70.983,70.9993,70.9748,70.9993,119531.0
2021-10-28 12:10:00,87.08,87.08,87.07,87.08,21707.0,70.9993,70.9993,70.9911,70.9993,21707.0
2021-10-28 12:15:00,87.07,87.08,87.07,87.08,12173.0,70.9911,70.9993,70.9911,70.9993,12173.0
2021-10-28 12:20:00,87.08,87.09,87.07,87.09,639931.0,70.9993,71.0074,70.9911,71.0074,639931.0
2021-10-28 12:25:00,87.09,87.09,87.08,87.08,560578.0,71.0074,71.0074,70.9993,70.9993,560578.0
2021-10-28 12:30:00,87.09,87.09,87.08,87.09,195412.0,71.0074,71.0074,70.9993,71.0074,195412.0
2021-10-28 12:35:00,87.09,87.09,87.06,87.07,103952.0,71.0074,71.0074,70.983,70.9911,103952.0
2021-10-28 12:40:00,87.07,87.08,87.06,87.08,57629.0,70.9911,70.9993,70.983,70.9993,57629.0
2021-10-28 12:45:00,87.08,87.08,87.06,87.07,39196.0,70.9993,70.9993,70.983,70.9911,39196.0
2021-10-28 12:50:00,87.06,87.07,87.05,87.05,178052.0,70.983,70.9911,70.9748,70.9748,178052.0
2021-10-28 12:55:00,87.06,87.06,87.02,87.04,126244.0,70.983,70.983,70.9504,70.9667,126244.0
2021-10-28 13:00:00,87.04,87.05,87.03,87.04,32891.0,70.9667,70.9748,70.9585,70.9667,32891.0
2021-10-28 13:05:00,87.05,87.05,87.03,87.04,50058.0,70.9748,70.9748,70.9585,70.9667,50058.0
2021-10-28 13:10:00,87.03,87.04,87.03,87.04,11475.0,70.9585,70.9667,70.9585,70.9667,11475.0
2021-10-28 13:15:00,87.04,87.04,87.03,87.04,64575.0,70.9667,70.9667,70.9585,70.9667,64575.0
2021-10-28 13:20:00,87.04,87.04,87.03,87.04,5212.0,70.9667,70.9667,70.9585,70.9667,5212.0
2021-10-28 13:25:00,87.04,87.04,87.03,87.04,28292.0,70.9667,70.9667,70.9585,70.9667,28292.0
2021-10-28 13:30:00,87.04,87.05,87.03,87.05,176336.0,70.9667,70.9748,70.9585,70.9748,176336.0
2021-10-28 13:35:00,87.05,87.06,87.05,87.05,35017.0,70.9748,70.983,70.9748,70.9748,35017.0
2021-10-28 13:40:00,87.06,87.06,87.05,87.06,13639.0,70.983,70.983,70.9748,70.983,13639.0
2021-10-28 13:45:00,87.06,87.06,87.05,87.06,7008.0,70.983,70.983,70.9748,70.983,7008.0
2021-10-28 13:50:00,87.06,87.06,87.05,87.06,8510.0,70.983,70.983,70.9748,70.983,8510.0
2021-10-28 13:55:00,87.05,87.06,87.05,87.06,21757.0,70.9748,70.983,70.9748,70.983,21757.0
2021-10-28 14:00:00,87.06,87.06,87.05,87.06,17390.0,70.983,70.983,70.9748,70.983,17390.0
2021-10-28 14:05:00,87.05,87.06,87.05,87.06,11164.0,70.9748,70.983,70.9748,70.983,11164.0
2021-10-28 14:10:00,87.06,87.06,87.05,87.06,17648.0,70.983,70.983,70.9748,70.983,17648.0
2021-10-28 14:15:00,87.06,87.06,87.05,87.06,30873.0,70.983,70.983,70.9748,70.983,30873.0
2021-10-28 14:20:00,87.06,87.08,87.06,87.06,859679.0,70.983,70.9993,70.983,70.983,859679.0
2021-10-28 14:25:00,87.06,87.07,87.05,87.06,44622.0,70.983,70.9911,70.9748,70.983,44622.0
2021-10-28 14:30:00,87.05,87.06,87.05,87.05,4358.0,70.9748,70.983,70.9748,70.9748,4358.0
2021-10-28 14:35:00,87.06,87.08,87.06,87.06,298222.0,70.983,70.9993,70.983,70.983,298222.0
2021-10-28 14:40:00,87.06,87.07,87.06,87.06,79474.0,70.983,70.9911,70.983,70.983,79474.0
2021-10-28 14:45:00,87.07,87.08,87.06,87.07,93296.0,70.9911,70.9993,70.983,70.9911,93296.0
2021-10-28 14:50:00,87.07,87.07,87.05,87.06,122242.0,70.9911,70.9911,70.9748,70.983,122242.0
2021-10-28 14:55:00,87.06,87.06,87.04,87.05,330935.0,70.983,70.983,70.9667,70.9748,330935.0
2021-10-28 15:00:00,87.04,87.05,87.03,87.05,78269.0,70.9667,70.9748,70.9585,70.9748,78269.0
2021-10-28 15:05:00,87.05,87.06,87.04,87.06,97228.0,70.9748,70.983,70.9667,70.983,97228.0
2021-10-28 15:10:00,87.06,87.06,87.05,87.06,11614.0,70.983,70.983,70.9748,70.983,11614.0
2021-10-28 15:15:00,87.05,87.07,87.05,87.07,37048.0,70.9748,70.9911,70.9748,70.9911,37048.0
2021-10-28 15:20:00,87.07,87.08,87.06,87.06,177430.0,70.9911,70.9993,70.983,70.983,177430.0
2021-10-28 15:25:00,87.06,87.09,87.06,87.09,95744.0,70.983,71.0074,70.983,71.0074,95744.0
2021-10-28 15:30:00,87.09,87.12,87.08,87.09,298099.0,71.0074,71.0319,70.9993,71.0074,298099.0
2021-10-28 15:35:00,87.09,87.11,87.08,87.1,281978.0,71.0074,71.0237,70.9993,71.0156,281978.0
2021-10-28 15:40:00,87.09,87.11,87.09,87.11,124446.0,71.0074,71.0237,71.0074,71.0237,124446.0
2021-10-28 15:45:00,87.11,87.13,87.1,87.13,141472.0,71.0237,71.04,71.0156,71.04,141472.0
2021-10-28 15:50:00,87.13,87.14,87.11,87.13,472006.0,71.04,71.0482,71.0237,71.04,472006.0
2021-10-28 15:55:00,87.14,87.15,87.13,87.15,421417.0,71.0482,71.0564,71.04,71.0564,421417.0
2021-10-29 09:30:00,87.02,87.02,86.99,87.0,891191.0,70.9504,70.9504,70.9259,70.9341,891191.0
2021-10-29 09:35:00,86.99,87.02,86.96,87.02,865042.0,70.9259,70.9504,70.9014,70.9504,865042.0
2021-10-29 09:40:00,87.02,87.02,87.01,87.01,422883.0,70.9504,70.9504,70.9422,70.9422,422883.0
2021-10-29 09:45:00,87.01,87.02,86.97,86.98,324396.0,70.9422,70.9504,70.9096,70.9177,324396.0
2021-10-29 09:50:00,86.98,86.98,86.96,86.98,631584.0,70.9177,70.9177,70.9014,70.9177,631584.0
2021-10-29 09:55:00,86.98,86.99,86.97,86.98,456511.0,70.9177,70.9259,70.9096,70.9177,456511.0
2021-10-29 10:00:00,86.97,86.98,86.96,86.97,129877.0,70.9096,70.9177,70.9014,70.9096,129877.0
2021-10-29 10:05:00,86.97,87.0,86.96,87.0,163317.0,70.9096,70.9341,70.9014,70.9341,163317.0
2021-10-29 10:10:00,87.0,87.0,86.97,86.97,88680.0,70.9341,70.9341,70.9096,70.9096,88680.0
2021-10-29 10:15:00,86.97,86.98,86.94,86.95,160770.0,70.9096,70.9177,70.8851,70.8933,160770.0
2021-10-29 10:20:00,86.95,86.97,86.94,86.95,229541.0,70.8933,70.9096,70.8851,70.8933,229541.0
2021-10-29 10:25:00,86.95,86.96,86.94,86.94,63111.0,70.8933,70.9014,70.8851,70.8851,63111.0
2021-10-29 10:30:00,86.95,86.95,86.93,86.95,136643.0,70.8933,70.8933,70.877,70.8933,136643.0
2021-10-29 10:35:00,86.95,86.97,86.94,86.97,88982.0,70.8933,70.9096,70.8851,70.9096,88982.0
2021-10-29 10:40:00,86.97,86.99,86.96,86.98,407565.0,70.9096,70.9259,70.9014,70.9177,407565.0
2021-10-29 10:45:00,86.98,87.0,86.97,87.0,398168.0,70.9177,70.9341,70.9096,70.9341,398168.0
2021-10-29 10:50:00,87.0,87.0,86.98,86.98,241258.0,70.9341,70.9341,70.9177,70.9177,241258.0
2021-10-29 10:55:00,86.98,86.99,86.97,86.98,419184.0,70.9177,70.9259,70.9096,70.9177,419184.0
2021-10-29 11:00:00,86.98,86.99,86.97,86.98,151384.0,70.9177,70.9259,70.9096,70.9177,151384.0
2021-10-29 11:05:00,86.99,87.0,86.97,86.98,259174.0,70.9259,70.9341,70.9096,70.9177,259174.0
2021-10-29 11:10:00,86.98,87.0,86.98,86.98,353983.0,70.9177,70.9341,70.9177,70.9177,353983.0
2021-10-29 11:15:00,86.98,86.99,86.97,86.98,115220.0,70.9177,70.9259,70.9096,70.9177,115220.0
2021-10-29 11:20:00,86.98,87.0,86.97,87.0,93712.0,70.9177,70.9341,70.9096,70.9341,93712.0
2021-10-29 11:25:00,87.0,87.0,86.99,87.0,221632.0,70.9341,70.9341,70.9259,70.9341,221632.0
2021-10-29 11:30:00,87.0,87.01,86.99,87.01,208606.0,70.9341,70.9422,70.9259,70.9422,208606.0
2021-10-29 11:35:00,87.0,87.01,87.0,87.0,67343.0,70.9341,70.9422,70.9341,70.9341,67343.0
2021-10-29 11:40:00,87.0,87.01,86.99,87.0,135655.0,70.9341,70.9422,70.9259,70.9341,135655.0
2021-10-29 11:45:00,87.0,87.01,86.99,87.0,141974.0,70.9341,70.9422,70.9259,70.9341,141974.0
2021-10-29 11:50:00,87.0,87.01,86.99,87.0,961789.0,70.9341,70.9422,70.9259,70.9341,961789.0
2021-10-29 11:55:00,87.0,87.01,87.0,87.0,59655.0,70.9341,70.9422,70.9341,70.9341,59655.0
2021-10-29 12:00:00,87.0,87.0,86.99,87.0,133119.0,70.9341,70.9341,70.9259,70.9341,133119.0
2021-10-29 12:05:00,87.0,87.02,86.99,87.01,374228.0,70.9341,70.9504,70.9259,70.9422,374228.0
2021-10-29 12:10:00,87.01,87.04,87.0,87.03,400004.0,70.9422,70.9667,70.9341,70.9585,400004.0
2021-10-29 12:15:00,87.04,87.05,87.02,87.04,182320.0,70.9667,70.9748,70.9504,70.9667,182320.0
2021-10-29 12:20:00,87.04,87.05,87.04,87.05,68479.0,70.9667,70.9748,70.9667,70.9748,68479.0
2021-10-29 12:25:00,87.05,87.05,87.04,87.05,90552.0,70.9748,70.9748,70.9667,70.9748,90552.0
2021-10-29 12:30:00,87.05,87.05,87.04,87.04,87976.0,70.9748,70.9748,70.9667,70.9667,87976.0
2021-10-29 12:35:00,87.05,87.05,87.04,87.04,65589.0,70.9748,70.9748,70.9667,70.9667,65589.0
2021-10-29 12:40:00,87.04,87.05,87.02,87.04,277446.0,70.9667,70.9748,70.9504,70.9667,277446.0
2021-10-29 12:45:00,87.04,87.04,87.01,87.02,120212.0,70.9667,70.9667,70.9422,70.9504,120212.0
2021-10-29 12:50:00,87.02,87.02,87.01,87.02,170014.0,70.9504,70.9504,70.9422,70.9504,170014.0
2021-10-29 12:55:00,87.02,87.02,87.01,87.01,54420.0,70.9504,70.9504,70.9422,70.9422,54420.0
2021-10-29 13:00:00,87.02,87.02,87.01,87.02,48041.0,70.9504,70.9504,70.9422,70.9504,48041.0
2021-10-29 13:05:00,87.02,87.02,87.01,87.02,26159.0,70.9504,70.9504,70.9422,70.9504,26159.0
2021-10-29 13:10:00,87.02,87.02,87.01,87.02,38898.0,70.9504,70.9504,70.9422,70.9504,38898.0
2021-10-29 13:15:00,87.02,87.02,87.01,87.02,26672.0,70.9504,70.9504,70.9422,70.9504,26672.0
2021-10-29 13:20:00,87.02,87.03,87.01,87.03,75838.0,70.9504,70.9585,70.9422,70.9585,75838.0
2021-10-29 13:25:00,87.03,87.03,87.02,87.02,12752.0,70.9585,70.9585,70.9504,70.9504,12752.0
2021-10-29 13:30:00,87.03,87.03,87.02,87.02,20007.0,70.9585,70.9585,70.9504,70.9504,20007.0
2021-10-29 13:35:00,87.02,87.03,87.02,87.02,91300.0,70.9504,70.9585,70.9504,70.9504,91300.0
2021-10-29 13:40:00,87.02,87.03,87.02,87.03,59723.0,70.9504,70.9585,70.9504,70.9585,59723.0
2021-10-29 13:45:00,87.02,87.03,87.02,87.02,149090.0,70.9504,70.9585,70.9504,70.9504,149090.0
2021-10-29 13:50:00,87.02,87.03,87.02,87.02,44304.0,70.9504,70.9585,70.9504,70.9504,44304.0
2021-10-29 13:55:00,87.02,87.03,87.02,87.02,100500.0,70.9504,70.9585,70.9504,70.9504,100500.0
2021-10-29 14:00:00,87.02,87.03,87.02,87.03,55393.0,70.9504,70.9585,70.9504,70.9585,55393.0
2021-10-29 14:05:00,87.02,87.03,87.02,87.03,81101.0,70.9504,70.9585,70.9504,70.9585,81101.0
2021-10-29 14:10:00,87.02,87.03,87.02,87.02,90647.0,70.9504,70.9585,70.9504,70.9504,90647.0
2021-10-29 14:15:00,87.02,87.03,87.02,87.02,47736.0,70.9504,70.9585,70.9504,70.9504,47736.0
2021-10-29 14:20:00,87.02,87.03,87.01,87.01,253962.0,70.9504,70.9585,70.9422,70.9422,253962.0
2021-10-29 14:25:00,87.01,87.01,86.99,86.99,441844.0,70.9422,70.9422,70.9259,70.9259,441844.0
2021-10-29 14:30:00,86.99,87.0,86.98,86.98,161809.0,70.9259,70.9341,70.9177,70.9177,161809.0
2021-10-29 14:35:00,86.99,87.0,86.98,86.99,38530.0,70.9259,70.9341,70.9177,70.9259,38530.0
2021-10-29 14:40:00,87.0,87.0,86.99,86.99,29995.0,70.9341,70.9341,70.9259,70.9259,29995.0
2021-10-29 14:45:00,87.0,87.01,86.99,87.0,121976.0,70.9341,70.9422,70.9259,70.9341,121976.0
2021-10-29 14:50:00,87.0,87.01,87.0,87.0,35007.0,70.9341,70.9422,70.9341,70.9341,35007.0
2021-10-29 14:55:00,87.01,87.01,87.0,87.0,34318.0,70.9422,70.9422,70.9341,70.9341,34318.0
2021-10-29 15:00:00,87.01,87.01,86.98,86.98,282516.0,70.9422,70.9422,70.9177,70.9177,282516.0
2021-10-29 15:05:00,86.98,86.99,86.98,86.99,206637.0,70.9177,70.9259,70.9177,70.9259,206637.0
2021-10-29 15:10:00,86.98,86.99,86.97,86.98,116241.0,70.9177,70.9259,70.9096,70.9177,116241.0
2021-10-29 15:15:00,86.98,86.98,86.95,86.96,333911.0,70.9177,70.9177,70.8933,70.9014,333911.0
2021-10-29 15:20:00,86.97,86.98,86.95,86.95,161178.0,70.9096,70.9177,70.8933,70.8933,161178.0
2021-10-29 15:25:00,86.95,86.96,86.95,86.95,131141.0,70.8933,70.9014,70.8933,70.8933,131141.0
2021-10-29 15:30:00,86.95,86.96,86.94,86.94,163895.0,70.8933,70.9014,70.8851,70.8851,163895.0
2021-10-29 15:35:00,86.94,86.98,86.94,86.96,379552.0,70.8851,70.9177,70.8851,70.9014,379552.0
2021-10-29 15:40:00,86.97,86.99,86.96,86.98,1301012.0,70.9096,70.9259,70.9014,70.9177,1301012.0
2021-10-29 15:45:00,86.98,86.99,86.97,86.97,343829.0,70.9177,70.9259,70.9096,70.9096,343829.0
2021-10-29 15:50:00,86.97,86.98,86.96,86.97,572472.0,70.9096,70.9177,70.9014,70.9096,572472.0
2021-10-29 15:55:00,86.96,86.97,86.93,86.94,1157920.0,70.9014,70.9096,70.877,70.8851,1157920.0
2021-11-01 09:30:00,86.73,86.78,86.72,86.78,652890.0,70.9403,70.9812,70.9321,70.9812,652890.0
2021-11-01 09:35:00,86.78,86.78,86.72,86.73,1034376.0,70.9812,70.9812,70.9321,70.9403,1034376.0
2021-11-01 09:40:00,86.73,86.73,86.7,86.7,529997.0,70.9403,70.9403,70.9157,70.9157,529997.0
2021-11-01 09:45:00,86.7,86.71,86.68,86.68,334235.0,70.9157,70.9239,70.8994,70.8994,334235.0
2021-11-01 09:50:00,86.68,86.69,86.66,86.69,295895.0,70.8994,70.9076,70.883,70.9076,295895.0
2021-11-01 09:55:00,86.69,86.69,86.66,86.66,169230.0,70.9076,70.9076,70.883,70.883,169230.0
2021-11-01 10:00:00,86.66,86.66,86.61,86.62,1400655.0,70.883,70.883,70.8421,70.8503,1400655.0
2021-11-01 10:05:00,86.61,86.66,86.61,86.65,1759833.0,70.8421,70.883,70.8421,70.8749,1759833.0
2021-11-01 10:10:00,86.65,86.66,86.64,86.64,404202.0,70.8749,70.883,70.8667,70.8667,404202.0
2021-11-01 10:15:00,86.65,86.67,86.64,86.66,512264.0,70.8749,70.8912,70.8667,70.883,512264.0
2021-11-01 10:20:00,86.67,86.69,86.66,86.67,1186772.0,70.8912,70.9076,70.883,70.8912,1186772.0
2021-11-01 10:25:00,86.67,86.68,86.66,86.67,127054.0,70.8912,70.8994,70.883,70.8912,127054.0
2021-11-01 10:30:00,86.68,86.68,86.66,86.67,227244.0,70.8994,70.8994,70.883,70.8912,227244.0
2021-11-01 10:35:00,86.67,86.68,86.66,86.67,87121.0,70.8912,70.8994,70.883,70.8912,87121.0
2021-11-01 10:40:00,86.67,86.68,86.65,86.65,652178.0,70.8912,70.8994,70.8749,70.8749,652178.0
2021-11-01 10:45:00,86.66,86.66,86.64,86.65,129030.0,70.883,70.883,70.8667,70.8749,129030.0
2021-11-01 10:50:00,86.65,86.65,86.62,86.63,641887.0,70.8749,70.8749,70.8503,70.8585,641887.0
2021-11-01 10:55:00,86.63,86.64,86.62,86.64,240891.0,70.8585,70.8667,70.8503,70.8667,240891.0
2021-11-01 11:00:00,86.64,86.67,86.63,86.67,116498.0,70.8667,70.8912,70.8585,70.8912,116498.0
2021-11-01 11:05:00,86.67,86.67,86.66,86.67,82642.0,70.8912,70.8912,70.883,70.8912,82642.0
2021-11-01 11:10:00,86.67,86.67,86.64,86.65,268548.0,70.8912,70.8912,70.8667,70.8749,268548.0
2021-11-01 11:15:00,86.65,86.66,86.63,86.66,221050.0,70.8749,70.883,70.8585,70.883,221050.0
2021-11-01 11:20:00,86.65,86.67,86.65,86.66,62308.0,70.8749,70.8912,70.8749,70.883,62308.0
2021-11-01 11:25:00,86.66,86.66,86.65,86.66,85758.0,70.883,70.883,70.8749,70.883,85758.0
2021-11-01 11:30:00,86.66,86.68,86.66,86.67,105427.0,70.883,70.8994,70.883,70.8912,105427.0
2021-11-01 11:35:00,86.67,86.67,86.65,86.66,33561.0,70.8912,70.8912,70.8749,70.883,33561.0
2021-11-01 11:40:00,86.65,86.66,86.64,86.65,511584.0,70.8749,70.883,70.8667,70.8749,511584.0
2021-11-01 11:45:00,86.66,86.66,86.65,86.65,185597.0,70.883,70.883,70.8749,70.8749,185597.0
2021-11-01 11:50:00,86.66,86.67,86.65,86.66,104798.0,70.883,70.8912,70.8749,70.883,104798.0
2021-11-01 11:55:00,86.66,86.69,86.65,86.69,134035.0,70.883,70.9076,70.8749,70.9076,134035.0
2021-11-01 12:00:00,86.69,86.69,86.68,86.68,28822.0,70.9076,70.9076,70.8994,70.8994,28822.0
2021-11-01 12:05:00,86.68,86.69,86.66,86.67,53400.0,70.8994,70.9076,70.883,70.8912,53400.0
2021-11-01 12:10:00,86.67,86.68,86.66,86.67,199244.0,70.8912,70.8994,70.883,70.8912,199244.0
2021-11-01 12:15:00,86.67,86.67,86.66,86.67,136120.0,70.8912,70.8912,70.883,70.8912,136120.0
2021-11-01 12:20:00,86.67,86.67,86.66,86.66,54779.0,70.8912,70.8912,70.883,70.883,54779.0
2021-11-01 12:25:00,86.66,86.67,86.66,86.67,29059.0,70.883,70.8912,70.883,70.8912,29059.0
2021-11-01 12:30:00,86.67,86.68,86.66,86.67,68022.0,70.8912,70.8994,70.883,70.8912,68022.0
2021-11-01 12:35:00,86.67,86.68,86.66,86.67,47095.0,70.8912,70.8994,70.883,70.8912,47095.0
2021-11-01 12:40:00,86.67,86.68,86.67,86.67,26388.0,70.8912,70.8994,70.8912,70.8912,26388.0
2021-11-01 12:45:00,86.67,86.68,86.66,86.67,75541.0,70.8912,70.8994,70.883,70.8912,75541.0
2021-11-01 12:50:00,86.67,86.67,86.66,86.67,24624.0,70.8912,70.8912,70.883,70.8912,24624.0
2021-11-01 12:55:00,86.67,86.67,86.64,86.65,49993.0,70.8912,70.8912,70.8667,70.8749,49993.0
2021-11-01 13:00:00,86.65,86.66,86.64,86.65,30132.0,70.8749,70.883,70.8667,70.8749,30132.0
2021-11-01 13:05:00,86.66,86.66,86.64,86.65,62663.0,70.883,70.883,70.8667,70.8749,62663.0
2021-11-01 13:10:00,86.64,86.64,86.61,86.63,362876.0,70.8667,70.8667,70.8421,70.8585,362876.0
2021-11-01 13:15:00,86.63,86.65,86.62,86.64,654168.0,70.8585,70.8749,70.8503,70.8667,654168.0
2021-11-01 13:20:00,86.64,86.64,86.62,86.63,111200.0,70.8667,70.8667,70.8503,70.8585,111200.0
2021-11-01 13:25:00,86.63,86.63,86.61,86.61,194594.0,70.8585,70.8585,70.8421,70.8421,194594.0
2021-11-01 13:30:00,86.61,86.62,86.6,86.61,152378.0,70.8421,70.8503,70.834,70.8421,152378.0
2021-11-01 13:35:00,86.61,86.62,86.6,86.61,99160.0,70.8421,70.8503,70.834,70.8421,99160.0
2021-11-01 13:40:00,86.61,86.62,86.6,86.61,177423.0,70.8421,70.8503,70.834,70.8421,177423.0
2021-11-01 13:45:00,86.61,86.61,86.6,86.6,149636.0,70.8421,70.8421,70.834,70.834,149636.0
2021-11-01 13:50:00,86.61,86.61,86.59,86.59,167347.0,70.8421,70.8421,70.8258,70.8258,167347.0
2021-11-01 13:55:00,86.6,86.61,86.59,86.61,57268.0,70.834,70.8421,70.8258,70.8421,57268.0
2021-11-01 14:00:00,86.61,86.61,86.59,86.59,104310.0,70.8421,70.8421,70.8258,70.8258,104310.0
2021-11-01 14:05:00,86.6,86.61,86.59,86.6,20583.0,70.834,70.8421,70.8258,70.834,20583.0
2021-11-01 14:10:00,86.6,86.61,86.57,86.58,129724.0,70.834,70.8421,70.8094,70.8176,129724.0
2021-11-01 14:15:00,86.58,86.58,86.56,86.57,407505.0,70.8176,70.8176,70.8012,70.8094,407505.0
2021-11-01 14:20:00,86.57,86.58,86.56,86.58,212888.0,70.8094,70.8176,70.8012,70.8176,212888.0
2021-11-01 14:25:00,86.58,86.6,86.57,86.6,206662.0,70.8176,70.834,70.8094,70.834,206662.0
2021-11-01 14:30:00,86.59,86.6,86.59,86.6,67310.0,70.8258,70.834,70.8258,70.834,67310.0
2021-11-01 14:35:00,86.6,86.62,86.59,86.6,272818.0,70.834,70.8503,70.8258,70.834,272818.0
2021-11-01 14:40:00,86.6,86.61,86.6,86.61,33673.0,70.834,70.8421,70.834,70.8421,33673.0
2021-11-01 14:45:00,86.61,86.61,86.6,86.61,170910.0,70.8421,70.8421,70.834,70.8421,170910.0
2021-11-01 14:50:00,86.61,86.61,86.6,86.61,25178.0,70.8421,70.8421,70.834,70.8421,25178.0
2021-11-01 14:55:00,86.61,86.61,86.6,86.61,32344.0,70.8421,70.8421,70.834,70.8421,32344.0
2021-11-01 15:00:00,86.61,86.61,86.6,86.61,67419.0,70.8421,70.8421,70.834,70.8421,67419.0
2021-11-01 15:05:00,86.61,86.62,86.57,86.58,247179.0,70.8421,70.8503,70.8094,70.8176,247179.0
2021-11-01 15:10:00,86.58,86.59,86.57,86.59,123871.0,70.8176,70.8258,70.8094,70.8258,123871.0
2021-11-01 15:15:00,86.59,86.59,86.58,86.59,59820.0,70.8258,70.8258,70.8176,70.8258,59820.0
2021-11-01 15:20:00,86.59,86.59,86.56,86.58,194799.0,70.8258,70.8258,70.8012,70.8176,194799.0
2021-11-01 15:25:00,86.58,86.58,86.55,86.55,306801.0,70.8176,70.8176,70.7931,70.7931,306801.0
2021-11-01 15:30:00,86.55,86.56,86.55,86.56,110525.0,70.7931,70.8012,70.7931,70.8012,110525.0
2021-11-01 15:35:00,86.56,86.57,86.55,86.55,337338.0,70.8012,70.8094,70.7931,70.7931,337338.0
2021-11-01 15:40:00,86.55,86.56,86.55,86.56,175401.0,70.7931,70.8012,70.7931,70.8012,175401.0
2021-11-01 15:45:00,86.55,86.57,86.55,86.56,358882.0,70.7931,70.8094,70.7931,70.8012,358882.0
2021-11-01 15:50:00,86.56,86.58,86.56,86.58,570621.0,70.8012,70.8176,70.8012,70.8176,570621.0
2021-11-01 15:55:00,86.58,86.59,86.57,86.58,2018918.0,70.8176,70.8258,70.8094,70.8176,2018918.0
2021-11-02 09:30:00,86.56,86.64,86.56,86.61,1147150.0,70.8012,70.8667,70.8012,70.8421,1147150.0
2021-11-02 09:35:00,86.61,86.65,86.6,86.64,499226.0,70.8421,70.8749,70.834,70.8667,499226.0
2021-11-02 09:40:00,86.64,86.65,86.62,86.64,659804.0,70.8667,70.8749,70.8503,70.8667,659804.0
2021-11-02 09:45:00,86.64,86.68,86.63,86.67,1360777.0,70.8667,70.8994,70.8585,70.8912,1360777.0
2021-11-02 09:50:00,86.67,86.69,86.66,86.68,235126.0,70.8912,70.9076,70.883,70.8994,235126.0
2021-11-02 09:55:00,86.69,86.69,86.68,86.68,539534.0,70.9076,70.9076,70.8994,70.8994,539534.0
2021-11-02 10:00:00,86.69,86.69,86.67,86.69,267981.0,70.9076,70.9076,70.8912,70.9076,267981.0
2021-11-02 10:05:00,86.69,86.69,86.67,86.69,278137.0,70.9076,70.9076,70.8912,70.9076,278137.0
2021-11-02 10:10:00,86.69,86.7,86.67,86.68,185490.0,70.9076,70.9157,70.8912,70.8994,185490.0
2021-11-02 10:15:00,86.68,86.69,86.67,86.69,113353.0,70.8994,70.9076,70.8912,70.9076,113353.0
2021-11-02 10:20:00,86.68,86.7,86.68,86.7,61207.0,70.8994,70.9157,70.8994,70.9157,61207.0
2021-11-02 10:25:00,86.7,86.7,86.69,86.7,172270.0,70.9157,70.9157,70.9076,70.9157,172270.0
2021-11-02 10:30:00,86.7,86.71,86.69,86.71,79228.0,70.9157,70.9239,70.9076,70.9239,79228.0
2021-11-02 10:35:00,86.71,86.72,86.7,86.72,22556.0,70.9239,70.9321,70.9157,70.9321,22556.0
2021-11-02 10:40:00,86.72,86.72,86.71,86.72,177261.0,70.9321,70.9321,70.9239,70.9321,177261.0
2021-11-02 10:45:00,86.72,86.74,86.71,86.73,190176.0,70.9321,70.9485,70.9239,70.9403,190176.0
2021-11-02 10:50:00,86.73,86.74,86.73,86.73,146583.0,70.9403,70.9485,70.9403,70.9403,146583.0
2021-11-02 10:55:00,86.73,86.74,86.73,86.73,22892.0,70.9403,70.9485,70.9403,70.9403,22892.0
2021-11-02 11:00:00,86.73,86.75,86.73,86.75,247203.0,70.9403,70.9566,70.9403,70.9566,247203.0
2021-11-02 11:05:00,86.75,86.79,86.74,86.77,309021.0,70.9566,70.9894,70.9485,70.973,309021.0
2021-11-02 11:10:00,86.77,86.79,86.76,86.77,395780.0,70.973,70.9894,70.9648,70.973,395780.0
2021-11-02 11:15:00,86.77,86.79,86.76,86.79,338573.0,70.973,70.9894,70.9648,70.9894,338573.0
2021-11-02 11:20:00,86.79,86.8,86.77,86.8,323339.0,70.9894,70.9975,70.973,70.9975,323339.0
2021-11-02 11:25:00,86.8,86.83,86.79,86.83,304534.0,70.9975,71.0221,70.9894,71.0221,304534.0
2021-11-02 11:30:00,86.83,86.84,86.81,86.82,702728.0,71.0221,71.0303,71.0057,71.0139,702728.0
2021-11-02 11:35:00,86.82,86.82,86.81,86.82,272594.0,71.0139,71.0139,71.0057,71.0139,272594.0
2021-11-02 11:40:00,86.81,86.83,86.81,86.83,317419.0,71.0057,71.0221,71.0057,71.0221,317419.0
2021-11-02 11:45:00,86.82,86.84,86.82,86.84,189465.0,71.0139,71.0303,71.0139,71.0303,189465.0
2021-11-02 11:50:00,86.83,86.84,86.8,86.81,434306.0,71.0221,71.0303,70.9975,71.0057,434306.0
2021-11-02 11:55:00,86.8,86.82,86.8,86.81,392989.0,70.9975,71.0139,70.9975,71.0057,392989.0
2021-11-02 12:00:00,86.81,86.81,86.78,86.8,525880.0,71.0057,71.0057,70.9812,70.9975,525880.0
2021-11-02 12:05:00,86.8,86.8,86.79,86.79,71067.0,70.9975,70.9975,70.9894,70.9894,71067.0
2021-11-02 12:10:00,86.8,86.8,86.78,86.8,300286.0,70.9975,70.9975,70.9812,70.9975,300286.0
2021-11-02 12:15:00,86.8,86.81,86.79,86.8,13136.0,70.9975,71.0057,70.9894,70.9975,13136.0
2021-11-02 12:20:00,86.81,86.81,86.8,86.81,171900.0,71.0057,71.0057,70.9975,71.0057,171900.0
2021-11-02 12:25:00,86.8,86.81,86.79,86.8,133089.0,70.9975,71.0057,70.9894,70.9975,133089.0
2021-11-02 12:30:00,86.8,86.8,86.78,86.8,214587.0,70.9975,70.9975,70.9812,70.9975,214587.0
2021-11-02 12:35:00,86.8,86.8,86.79,86.79,31090.0,70.9975,70.9975,70.9894,70.9894,31090.0
2021-11-02 12:40:00,86.79,86.8,86.79,86.79,29272.0,70.9894,70.9975,70.9894,70.9894,29272.0
2021-11-02 12:45:00,86.79,86.8,86.78,86.8,68462.0,70.9894,70.9975,70.9812,70.9975,68462.0
2021-11-02 12:50:00,86.8,86.81,86.79,86.8,60146.0,70.9975,71.0057,70.9894,70.9975,60146.0
2021-11-02 12:55:00,86.8,86.81,86.8,86.81,124946.0,70.9975,71.0057,70.9975,71.0057,124946.0
2021-11-02 13:00:00,86.81,86.81,86.8,86.81,17777.0,71.0057,71.0057,70.9975,71.0057,17777.0
2021-11-02 13:05:00,86.81,86.81,86.8,86.81,4020.0,71.0057,71.0057,70.9975,71.0057,4020.0
2021-11-02 13:10:00,86.81,86.81,86.8,86.81,10634.0,71.0057,71.0057,70.9975,71.0057,10634.0
2021-11-02 13:15:00,86.81,86.81,86.8,86.8,19091.0,71.0057,71.0057,70.9975,70.9975,19091.0
2021-11-02 13:20:00,86.8,86.81,86.79,86.79,121732.0,70.9975,71.0057,70.9894,70.9894,121732.0
2021-11-02 13:25:00,86.8,86.8,86.77,86.78,104013.0,70.9975,70.9975,70.973,70.9812,104013.0
2021-11-02 13:30:00,86.78,86.78,86.73,86.75,272396.0,70.9812,70.9812,70.9403,70.9566,272396.0
2021-11-02 13:35:00,86.74,86.76,86.74,86.75,95308.0,70.9485,70.9648,70.9485,70.9566,95308.0
2021-11-02 13:40:00,86.75,86.76,86.75,86.75,31696.0,70.9566,70.9648,70.9566,70.9566,31696.0
2021-11-02 13:45:00,86.75,86.76,86.74,86.75,52438.0,70.9566,70.9648,70.9485,70.9566,52438.0
2021-11-02 13:50:00,86.75,86.75,86.74,86.75,54640.0,70.9566,70.9566,70.9485,70.9566,54640.0
2021-11-02 13:55:00,86.75,86.75,86.74,86.75,58562.0,70.9566,70.9566,70.9485,70.9566,58562.0
2021-11-02 14:00:00,86.75,86.76,86.74,86.75,375506.0,70.9566,70.9648,70.9485,70.9566,375506.0
2021-11-02 14:05:00,86.75,86.75,86.74,86.74,84436.0,70.9566,70.9566,70.9485,70.9485,84436.0
2021-11-02 14:10:00,86.74,86.77,86.74,86.76,261499.0,70.9485,70.973,70.9485,70.9648,261499.0
2021-11-02 14:15:00,86.76,86.77,86.75,86.77,376192.0,70.9648,70.973,70.9566,70.973,376192.0
2021-11-02 14:20:00,86.77,86.77,86.76,86.77,120319.0,70.973,70.973,70.9648,70.973,120319.0
2021-11-02 14:25:00,86.76,86.78,86.76,86.76,119774.0,70.9648,70.9812,70.9648,70.9648,119774.0
2021-11-02 14:30:00,86.76,86.77,86.75,86.75,41755.0,70.9648,70.973,70.9566,70.9566,41755.0
2021-11-02 14:35:00,86.76,86.76,86.75,86.76,53243.0,70.9648,70.9648,70.9566,70.9648,53243.0
2021-11-02 14:40:00,86.76,86.76,86.75,86.76,22218.0,70.9648,70.9648,70.9566,70.9648,22218.0
2021-11-02 14:45:00,86.75,86.78,86.75,86.77,281663.0,70.9566,70.9812,70.9566,70.973,281663.0
2021-11-02 14:50:00,86.78,86.78,86.76,86.76,41679.0,70.9812,70.9812,70.9648,70.9648,41679.0
2021-11-02 14:55:00,86.77,86.77,86.76,86.77,92647.0,70.973,70.973,70.9648,70.973,92647.0
2021-11-02 15:00:00,86.77,86.77,86.76,86.76,31112.0,70.973,70.973,70.9648,70.9648,31112.0
2021-11-02 15:05:00,86.76,86.77,86.75,86.76,180364.0,70.9648,70.973,70.9566,70.9648,180364.0
2021-11-02 15:10:00,86.76,86.77,86.75,86.76,95997.0,70.9648,70.973,70.9566,70.9648,95997.0
2021-11-02 15:15:00,86.76,86.76,86.74,86.75,228379.0,70.9648,70.9648,70.9485,70.9566,228379.0
2021-11-02 15:20:00,86.75,86.75,86.74,86.75,30063.0,70.9566,70.9566,70.9485,70.9566,30063.0
2021-11-02 15:25:00,86.75,86.75,86.74,86.75,16062.0,70.9566,70.9566,70.9485,70.9566,16062.0
2021-11-02 15:30:00,86.75,86.75,86.73,86.73,245696.0,70.9566,70.9566,70.9403,70.9403,245696.0
2021-11-02 15:35:00,86.73,86.74,86.73,86.74,85933.0,70.9403,70.9485,70.9403,70.9485,85933.0
2021-11-02 15:40:00,86.74,86.74,86.73,86.74,165802.0,70.9485,70.9485,70.9403,70.9485,165802.0
2021-11-02 15:45:00,86.74,86.74,86.73,86.74,315940.0,70.9485,70.9485,70.9403,70.9485,315940.0
2021-11-02 15:50:00,86.74,86.76,86.73,86.75,584907.0,70.9485,70.9648,70.9403,70.9566,584907.0
2021-11-02 15:55:00,86.76,86.76,86.73,86.76,700732.0,70.9648,70.9648,70.9403,70.9648,700732.0
2021-11-03 09:30:00,86.71,86.79,86.71,86.75,240900.0,70.9239,70.9894,70.9239,70.9566,240900.0
2021-11-03 09:35:00,86.76,86.76,86.75,86.75,261739.0,70.9648,70.9648,70.9566,70.9566,261739.0
2021-11-03 09:40:00,86.76,86.77,86.75,86.76,61621.0,70.9648,70.973,70.9566,70.9648,61621.0
2021-11-03 09:45:00,86.77,86.77,86.76,86.76,73910.0,70.973,70.973,70.9648,70.9648,73910.0
2021-11-03 09:50:00,86.77,86.77,86.74,86.76,233202.0,70.973,70.973,70.9485,70.9648,233202.0
2021-11-03 09:55:00,86.76,86.78,86.76,86.78,161659.0,70.9648,70.9812,70.9648,70.9812,161659.0
2021-11-03 10:00:00,86.78,86.78,86.75,86.76,301966.0,70.9812,70.9812,70.9566,70.9648,301966.0
2021-11-03 10:05:00,86.76,86.77,86.75,86.76,263173.0,70.9648,70.973,70.9566,70.9648,263173.0
2021-11-03 10:10:00,86.76,86.77,86.76,86.77,135849.0,70.9648,70.973,70.9648,70.973,135849.0
2021-11-03 10:15:00,86.77,86.77,86.75,86.77,167203.0,70.973,70.973,70.9566,70.973,167203.0
2021-11-03 10:20:00,86.76,86.77,86.73,86.73,368755.0,70.9648,70.973,70.9403,70.9403,368755.0
2021-11-03 10:25:00,86.73,86.74,86.72,86.73,157818.0,70.9403,70.9485,70.9321,70.9403,157818.0
2021-11-03 10:30:00,86.73,86.74,86.73,86.73,135699.0,70.9403,70.9485,70.9403,70.9403,135699.0
2021-11-03 10:35:00,86.73,86.74,86.73,86.74,140344.0,70.9403,70.9485,70.9403,70.9485,140344.0
2021-11-03 10:40:00,86.74,86.75,86.74,86.74,81703.0,70.9485,70.9566,70.9485,70.9485,81703.0
2021-11-03 10:45:00,86.75,86.76,86.74,86.75,170405.0,70.9566,70.9648,70.9485,70.9566,170405.0
2021-11-03 10:50:00,86.75,86.75,86.74,86.75,17067.0,70.9566,70.9566,70.9485,70.9566,17067.0
2021-11-03 10:55:00,86.75,86.75,86.73,86.74,660417.0,70.9566,70.9566,70.9403,70.9485,660417.0
2021-11-03 11:00:00,86.74,86.74,86.73,86.73,93744.0,70.9485,70.9485,70.9403,70.9403,93744.0
2021-11-03 11:05:00,86.73,86.74,86.71,86.71,397890.0,70.9403,70.9485,70.9239,70.9239,397890.0
2021-11-03 11:10:00,86.72,86.72,86.7,86.7,52384.0,70.9321,70.9321,70.9157,70.9157,52384.0
2021-11-03 11:15:00,86.7,86.71,86.7,86.7,8995.0,70.9157,70.9239,70.9157,70.9157,8995.0
2021-11-03 11:20:00,86.7,86.72,86.7,86.7,101426.0,70.9157,70.9321,70.9157,70.9157,101426.0
2021-11-03 11:25:00,86.7,86.71,86.7,86.7,30498.0,70.9157,70.9239,70.9157,70.9157,30498.0
2021-11-03 11:30:00,86.71,86.71,86.7,86.7,21961.0,70.9239,70.9239,70.9157,70.9157,21961.0
2021-11-03 11:35:00,86.71,86.71,86.69,86.7,37415.0,70.9239,70.9239,70.9076,70.9157,37415.0
2021-11-03 11:40:00,86.69,86.7,86.69,86.7,13542.0,70.9076,70.9157,70.9076,70.9157,13542.0
2021-11-03 11:45:00,86.7,86.7,86.69,86.7,6309.0,70.9157,70.9157,70.9076,70.9157,6309.0
2021-11-03 11:50:00,86.7,86.71,86.69,86.7,28189.0,70.9157,70.9239,70.9076,70.9157,28189.0
2021-11-03 11:55:00,86.7,86.72,86.7,86.72,135944.0,70.9157,70.9321,70.9157,70.9321,135944.0
2021-11-03 12:00:00,86.71,86.72,86.7,86.7,132502.0,70.9239,70.9321,70.9157,70.9157,132502.0
2021-11-03 12:05:00,86.7,86.71,86.7,86.7,60524.0,70.9157,70.9239,70.9157,70.9157,60524.0
2021-11-03 12:10:00,86.71,86.71,86.7,86.71,33132.0,70.9239,70.9239,70.9157,70.9239,33132.0
2021-11-03 12:15:00,86.7,86.71,86.7,86.71,150066.0,70.9157,70.9239,70.9157,70.9239,150066.0
2021-11-03 12:20:00,86.71,86.74,86.71,86.73,416783.0,70.9239,70.9485,70.9239,70.9403,416783.0
2021-11-03 12:25:00,86.73,86.74,86.72,86.73,158671.0,70.9403,70.9485,70.9321,70.9403,158671.0
2021-11-03 12:30:00,86.72,86.74,86.71,86.72,207786.0,70.9321,70.9485,70.9239,70.9321,207786.0
2021-11-03 12:35:00,86.73,86.73,86.72,86.72,90673.0,70.9403,70.9403,70.9321,70.9321,90673.0
2021-11-03 12:40:00,86.72,86.73,86.72,86.72,71913.0,70.9321,70.9403,70.9321,70.9321,71913.0
2021-11-03 12:45:00,86.72,86.73,86.7,86.71,117604.0,70.9321,70.9403,70.9157,70.9239,117604.0
2021-11-03 12:50:00,86.7,86.71,86.7,86.7,15608.0,70.9157,70.9239,70.9157,70.9157,15608.0
2021-11-03 12:55:00,86.7,86.71,86.7,86.7,7734.0,70.9157,70.9239,70.9157,70.9157,7734.0
2021-11-03 13:00:00,86.71,86.71,86.7,86.7,9501.0,70.9239,70.9239,70.9157,70.9157,9501.0
2021-11-03 13:05:00,86.7,86.71,86.7,86.7,9387.0,70.9157,70.9239,70.9157,70.9157,9387.0
2021-11-03 13:10:00,86.7,86.71,86.7,86.71,130312.0,70.9157,70.9239,70.9157,70.9239,130312.0
2021-11-03 13:15:00,86.7,86.72,86.7,86.72,420969.0,70.9157,70.9321,70.9157,70.9321,420969.0
2021-11-03 13:20:00,86.71,86.73,86.71,86.73,23632.0,70.9239,70.9403,70.9239,70.9403,23632.0
2021-11-03 13:25:00,86.73,86.74,86.72,86.73,164696.0,70.9403,70.9485,70.9321,70.9403,164696.0
2021-11-03 13:30:00,86.73,86.75,86.73,86.75,112897.0,70.9403,70.9566,70.9403,70.9566,112897.0
2021-11-03 13:35:00,86.75,86.75,86.74,86.75,6804.0,70.9566,70.9566,70.9485,70.9566,6804.0
2021-11-03 13:40:00,86.74,86.76,86.74,86.75,103312.0,70.9485,70.9648,70.9485,70.9566,103312.0
2021-11-03 13:45:00,86.76,86.76,86.73,86.73,112607.0,70.9648,70.9648,70.9403,70.9403,112607.0
2021-11-03 13:50:00,86.73,86.74,86.73,86.73,78370.0,70.9403,70.9485,70.9403,70.9403,78370.0
2021-11-03 13:55:00,86.73,86.74,86.72,86.72,33231.0,70.9403,70.9485,70.9321,70.9321,33231.0
2021-11-03 14:00:00,86.72,86.84,86.71,86.84,430836.0,70.9321,71.0303,70.9239,71.0303,430836.0
2021-11-03 14:05:00,86.84,86.88,86.77,86.78,725684.0,71.0303,71.063,70.973,70.9812,725684.0
2021-11-03 14:10:00,86.78,86.78,86.74,86.77,514202.0,70.9812,70.9812,70.9485,70.973,514202.0
2021-11-03 14:15:00,86.77,86.8,86.76,86.8,513237.0,70.973,70.9975,70.9648,70.9975,513237.0
2021-11-03 14:20:00,86.8,86.82,86.78,86.81,77408.0,70.9975,71.0139,70.9812,71.0057,77408.0
2021-11-03 14:25:00,86.81,86.85,86.81,86.81,592533.0,71.0057,71.0384,71.0057,71.0057,592533.0
2021-11-03 14:30:00,86.82,86.83,86.8,86.82,319737.0,71.0139,71.0221,70.9975,71.0139,319737.0
2021-11-03 14:35:00,86.83,86.84,86.81,86.83,117192.0,71.0221,71.0303,71.0057,71.0221,117192.0
2021-11-03 14:40:00,86.83,86.85,86.82,86.84,477182.0,71.0221,71.0384,71.0139,71.0303,477182.0
2021-11-03 14:45:00,86.84,86.9,86.84,86.88,393145.0,71.0303,71.0793,71.0303,71.063,393145.0
2021-11-03 14:50:00,86.88,86.92,86.88,86.92,126759.0,71.063,71.0957,71.063,71.0957,126759.0
2021-11-03 14:55:00,86.92,86.92,86.89,86.91,372211.0,71.0957,71.0957,71.0712,71.0875,372211.0
2021-11-03 15:00:00,86.91,86.93,86.9,86.92,251087.0,71.0875,71.1039,71.0793,71.0957,251087.0
2021-11-03 15:05:00,86.91,86.94,86.91,86.93,105262.0,71.0875,71.1121,71.0875,71.1039,105262.0
2021-11-03 15:10:00,86.93,86.94,86.92,86.92,301214.0,71.1039,71.1121,71.0957,71.0957,301214.0
2021-11-03 15:15:00,86.93,86.93,86.9,86.91,168848.0,71.1039,71.1039,71.0793,71.0875,168848.0
2021-11-03 15:20:00,86.92,86.92,86.9,86.92,158017.0,71.0957,71.0957,71.0793,71.0957,158017.0
2021-11-03 15:25:00,86.92,86.92,86.91,86.92,79932.0,71.0957,71.0957,71.0875,71.0957,79932.0
2021-11-03 15:30:00,86.92,86.94,86.91,86.93,250853.0,71.0957,71.1121,71.0875,71.1039,250853.0
2021-11-03 15:35:00,86.94,86.94,86.92,86.94,381402.0,71.1121,71.1121,71.0957,71.1121,381402.0
2021-11-03 15:40:00,86.94,86.96,86.94,86.95,611533.0,71.1121,71.1284,71.1121,71.1202,611533.0
2021-11-03 15:45:00,86.95,86.96,86.93,86.95,1061161.0,71.1202,71.1284,71.1039,71.1202,1061161.0
2021-11-03 15:50:00,86.95,86.95,86.91,86.92,864607.0,71.1202,71.1202,71.0875,71.0957,864607.0
2021-11-03 15:55:00,86.92,86.93,86.9,86.93,1562440.0,71.0957,71.1039,71.0793,71.1039,1562440.0
2021-11-04 09:30:00,87.02,87.56,87.0,87.05,1599330.0,71.1775,71.6192,71.1611,71.202,1599330.0
2021-11-04 09:35:00,87.05,87.07,87.04,87.06,234404.0,71.202,71.2184,71.1938,71.2102,234404.0
2021-11-04 09:40:00,87.06,87.13,87.06,87.12,462297.0,71.2102,71.2675,71.2102,71.2593,462297.0
2021-11-04 09:45:00,87.12,87.14,87.11,87.13,679307.0,71.2593,71.2756,71.2511,71.2675,679307.0
2021-11-04 09:50:00,87.12,87.13,87.1,87.11,350096.0,71.2593,71.2675,71.2429,71.2511,350096.0
2021-11-04 09:55:00,87.11,87.13,87.1,87.11,1272436.0,71.2511,71.2675,71.2429,71.2511,1272436.0
2021-11-04 10:00:00,87.12,87.13,87.1,87.13,989318.0,71.2593,71.2675,71.2429,71.2675,989318.0
2021-11-04 10:05:00,87.13,87.15,87.12,87.14,177703.0,71.2675,71.2838,71.2593,71.2756,177703.0
2021-11-04 10:10:00,87.14,87.17,87.14,87.15,572780.0,71.2756,71.3002,71.2756,71.2838,572780.0
2021-11-04 10:15:00,87.16,87.17,87.13,87.14,406642.0,71.292,71.3002,71.2675,71.2756,406642.0
2021-11-04 10:20:00,87.14,87.14,87.12,87.13,206009.0,71.2756,71.2756,71.2593,71.2675,206009.0
2021-11-04 10:25:00,87.14,87.14,87.11,87.13,588610.0,71.2756,71.2756,71.2511,71.2675,588610.0
2021-11-04 10:30:00,87.13,87.13,87.11,87.12,1147204.0,71.2675,71.2675,71.2511,71.2593,1147204.0
2021-11-04 10:35:00,87.12,87.13,87.11,87.13,282955.0,71.2593,71.2675,71.2511,71.2675,282955.0
2021-11-04 10:40:00,87.13,87.13,87.11,87.12,241053.0,71.2675,71.2675,71.2511,71.2593,241053.0
2021-11-04 10:45:00,87.12,87.13,87.11,87.13,159310.0,71.2593,71.2675,71.2511,71.2675,159310.0
2021-11-04 10:50:00,87.13,87.13,87.11,87.12,517144.0,71.2675,71.2675,71.2511,71.2593,517144.0
2021-11-04 10:55:00,87.11,87.12,87.09,87.1,345966.0,71.2511,71.2593,71.2347,71.2429,345966.0
2021-11-04 11:00:00,87.1,87.1,87.08,87.09,111415.0,71.2429,71.2429,71.2266,71.2347,111415.0
2021-11-04 11:05:00,87.09,87.1,87.08,87.09,125063.0,71.2347,71.2429,71.2266,71.2347,125063.0
2021-11-04 11:10:00,87.1,87.11,87.09,87.09,243066.0,71.2429,71.2511,71.2347,71.2347,243066.0
2021-11-04 11:15:00,87.09,87.1,87.06,87.1,253239.0,71.2347,71.2429,71.2102,71.2429,253239.0
2021-11-04 11:20:00,87.1,87.1,87.06,87.06,114878.0,71.2429,71.2429,71.2102,71.2102,114878.0
2021-11-04 11:25:00,87.06,87.08,87.06,87.08,244572.0,71.2102,71.2266,71.2102,71.2266,244572.0
2021-11-04 11:30:00,87.07,87.08,87.07,87.08,86939.0,71.2184,71.2266,71.2184,71.2266,86939.0
2021-11-04 11:35:00,87.08,87.09,87.07,87.08,205756.0,71.2266,71.2347,71.2184,71.2266,205756.0
2021-11-04 11:40:00,87.08,87.08,87.04,87.04,142584.0,71.2266,71.2266,71.1938,71.1938,142584.0
2021-11-04 11:45:00,87.05,87.05,87.03,87.04,283661.0,71.202,71.202,71.1857,71.1938,283661.0
2021-11-04 11:50:00,87.03,87.06,87.02,87.06,342248.0,71.1857,71.2102,71.1775,71.2102,342248.0
2021-11-04 11:55:00,87.06,87.07,87.05,87.06,577435.0,71.2102,71.2184,71.202,71.2102,577435.0
2021-11-04 12:00:00,87.06,87.06,87.05,87.06,147994.0,71.2102,71.2102,71.202,71.2102,147994.0
2021-11-04 12:05:00,87.06,87.08,87.06,87.08,90556.0,71.2102,71.2266,71.2102,71.2266,90556.0
2021-11-04 12:10:00,87.08,87.09,87.07,87.09,136717.0,71.2266,71.2347,71.2184,71.2347,136717.0
2021-11-04 12:15:00,87.09,87.09,87.08,87.09,165825.0,71.2347,71.2347,71.2266,71.2347,165825.0
2021-11-04 12:20:00,87.09,87.09,87.07,87.08,262370.0,71.2347,71.2347,71.2184,71.2266,262370.0
2021-11-04 12:25:00,87.08,87.09,87.06,87.07,371078.0,71.2266,71.2347,71.2102,71.2184,371078.0
2021-11-04 12:30:00,87.07,87.08,87.06,87.08,69539.0,71.2184,71.2266,71.2102,71.2266,69539.0
2021-11-04 12:35:00,87.08,87.1,87.07,87.09,85354.0,71.2266,71.2429,71.2184,71.2347,85354.0
2021-11-04 12:40:00,87.09,87.1,87.09,87.09,56024.0,71.2347,71.2429,71.2347,71.2347,56024.0
2021-11-04 12:45:00,87.09,87.1,87.08,87.09,280067.0,71.2347,71.2429,71.2266,71.2347,280067.0
2021-11-04 12:50:00,87.09,87.09,87.08,87.09,83260.0,71.2347,71.2347,71.2266,71.2347,83260.0
2021-11-04 12:55:00,87.09,87.09,87.08,87.09,64553.0,71.2347,71.2347,71.2266,71.2347,64553.0
2021-11-04 13:00:00,87.09,87.09,87.07,87.08,374024.0,71.2347,71.2347,71.2184,71.2266,374024.0
2021-11-04 13:05:00,87.08,87.1,87.07,87.09,463802.0,71.2266,71.2429,71.2184,71.2347,463802.0
2021-11-04 13:10:00,87.09,87.11,87.09,87.11,224617.0,71.2347,71.2511,71.2347,71.2511,224617.0
2021-11-04 13:15:00,87.11,87.12,87.1,87.11,171944.0,71.2511,71.2593,71.2429,71.2511,171944.0
2021-11-04 13:20:00,87.11,87.12,87.1,87.11,136065.0,71.2511,71.2593,71.2429,71.2511,136065.0
2021-11-04 13:25:00,87.11,87.11,87.1,87.11,47653.0,71.2511,71.2511,71.2429,71.2511,47653.0
2021-11-04 13:30:00,87.11,87.12,87.11,87.12,93485.0,71.2511,71.2593,71.2511,71.2593,93485.0
2021-11-04 13:35:00,87.11,87.12,87.11,87.12,79348.0,71.2511,71.2593,71.2511,71.2593,79348.0
2021-11-04 13:40:00,87.12,87.13,87.11,87.13,335433.0,71.2593,71.2675,71.2511,71.2675,335433.0
2021-11-04 13:45:00,87.13,87.13,87.12,87.13,210042.0,71.2675,71.2675,71.2593,71.2675,210042.0
2021-11-04 13:50:00,87.13,87.13,87.13,87.13,60211.0,71.2675,71.2675,71.2675,71.2675,60211.0
2021-11-04 13:55:00,87.13,87.14,87.13,87.14,142588.0,71.2675,71.2756,71.2675,71.2756,142588.0
2021-11-04 14:00:00,87.14,87.14,87.13,87.14,212181.0,71.2756,71.2756,71.2675,71.2756,212181.0
2021-11-04 14:05:00,87.14,87.14,87.13,87.14,76080.0,71.2756,71.2756,71.2675,71.2756,76080.0
2021-11-04 14:10:00,87.14,87.14,87.13,87.14,115346.0,71.2756,71.2756,71.2675,71.2756,115346.0
2021-11-04 14:15:00,87.14,87.14,87.13,87.14,112716.0,71.2756,71.2756,71.2675,71.2756,112716.0
2021-11-04 14:20:00,87.14,87.15,87.13,87.15,125650.0,71.2756,71.2838,71.2675,71.2838,125650.0
2021-11-04 14:25:00,87.15,87.15,87.14,87.15,119445.0,71.2838,71.2838,71.2756,71.2838,119445.0
2021-11-04 14:30:00,87.15,87.15,87.14,87.15,111795.0,71.2838,71.2838,71.2756,71.2838,111795.0
2021-11-04 14:35:00,87.15,87.15,87.13,87.13,183438.0,71.2838,71.2838,71.2675,71.2675,183438.0
2021-11-04 14:40:00,87.14,87.15,87.13,87.15,181956.0,71.2756,71.2838,71.2675,71.2838,181956.0
2021-11-04 14:45:00,87.15,87.15,87.14,87.15,140256.0,71.2838,71.2838,71.2756,71.2838,140256.0
2021-11-04 14:50:00,87.15,87.15,87.14,87.15,84695.0,71.2838,71.2838,71.2756,71.2838,84695.0
2021-11-04 14:55:00,87.15,87.15,87.13,87.14,158987.0,71.2838,71.2838,71.2675,71.2756,158987.0
2021-11-04 15:00:00,87.14,87.14,87.13,87.14,179619.0,71.2756,71.2756,71.2675,71.2756,179619.0
2021-11-04 15:05:00,87.14,87.14,87.12,87.13,363215.0,71.2756,71.2756,71.2593,71.2675,363215.0
2021-11-04 15:10:00,87.13,87.13,87.12,87.13,80118.0,71.2675,71.2675,71.2593,71.2675,80118.0
2021-11-04 15:15:00,87.13,87.14,87.12,87.13,303777.0,71.2675,71.2756,71.2593,71.2675,303777.0
2021-11-04 15:20:00,87.13,87.14,87.12,87.14,111610.0,71.2675,71.2756,71.2593,71.2756,111610.0
2021-11-04 15:25:00,87.14,87.15,87.13,87.14,250396.0,71.2756,71.2838,71.2675,71.2756,250396.0
2021-11-04 15:30:00,87.14,87.14,87.13,87.14,124276.0,71.2756,71.2756,71.2675,71.2756,124276.0
2021-11-04 15:35:00,87.14,87.15,87.13,87.15,221787.0,71.2756,71.2838,71.2675,71.2838,221787.0
2021-11-04 15:40:00,87.15,87.15,87.13,87.14,403415.0,71.2838,71.2838,71.2675,71.2756,403415.0
2021-11-04 15:45:00,87.14,87.16,87.12,87.15,1041131.0,71.2756,71.292,71.2593,71.2838,1041131.0
2021-11-04 15:50:00,87.16,87.17,87.15,87.17,654349.0,71.292,71.3002,71.2838,71.3002,654349.0
2021-11-04 15:55:00,87.17,87.17,87.14,87.17,896799.0,71.3002,71.3002,71.2756,71.3002,896799.0
2021-11-05 09:30:00,87.3,87.31,87.25,87.31,1035735.0,71.4065,71.4147,71.3656,71.4147,1035735.0
2021-11-05 09:35:00,87.31,87.32,87.3,87.32,432478.0,71.4147,71.4229,71.4065,71.4229,432478.0
2021-11-05 09:40:00,87.32,87.37,87.31,87.37,450942.0,71.4229,71.4638,71.4147,71.4638,450942.0
2021-11-05 09:45:00,87.37,87.38,87.34,87.36,205531.0,71.4638,71.4719,71.4392,71.4556,205531.0
2021-11-05 09:50:00,87.36,87.37,87.35,87.37,308602.0,71.4556,71.4638,71.4474,71.4638,308602.0
2021-11-05 09:55:00,87.37,87.39,87.36,87.38,688619.0,71.4638,71.4801,71.4556,71.4719,688619.0
2021-11-05 10:00:00,87.38,87.39,87.37,87.39,247580.0,71.4719,71.4801,71.4638,71.4801,247580.0
2021-11-05 10:05:00,87.38,87.39,87.36,87.38,410590.0,71.4719,71.4801,71.4556,71.4719,410590.0
2021-11-05 10:10:00,87.38,87.4,87.36,87.4,404002.0,71.4719,71.4883,71.4556,71.4883,404002.0
2021-11-05 10:15:00,87.4,87.41,87.39,87.4,199067.0,71.4883,71.4965,71.4801,71.4883,199067.0
2021-11-05 10:20:00,87.4,87.43,87.4,87.42,858611.0,71.4883,71.5128,71.4883,71.5047,858611.0
2021-11-05 10:25:00,87.42,87.43,87.38,87.39,733343.0,71.5047,71.5128,71.4719,71.4801,733343.0
2021-11-05 10:30:00,87.39,87.39,87.38,87.39,128296.0,71.4801,71.4801,71.4719,71.4801,128296.0
2021-11-05 10:35:00,87.39,87.39,87.38,87.39,167919.0,71.4801,71.4801,71.4719,71.4801,167919.0
2021-11-05 10:40:00,87.39,87.4,87.38,87.4,816135.0,71.4801,71.4883,71.4719,71.4883,816135.0
2021-11-05 10:45:00,87.4,87.42,87.39,87.42,317679.0,71.4883,71.5047,71.4801,71.5047,317679.0
2021-11-05 10:50:00,87.41,87.42,87.41,87.42,110481.0,71.4965,71.5047,71.4965,71.5047,110481.0
2021-11-05 10:55:00,87.42,87.42,87.41,87.41,244768.0,71.5047,71.5047,71.4965,71.4965,244768.0
2021-11-05 11:00:00,87.42,87.42,87.41,87.42,171132.0,71.5047,71.5047,71.4965,71.5047,171132.0
2021-11-05 11:05:00,87.42,87.43,87.41,87.41,182171.0,71.5047,71.5128,71.4965,71.4965,182171.0
2021-11-05 11:10:00,87.41,87.41,87.39,87.4,182396.0,71.4965,71.4965,71.4801,71.4883,182396.0
2021-11-05 11:15:00,87.4,87.4,87.38,87.39,58146.0,71.4883,71.4883,71.4719,71.4801,58146.0
2021-11-05 11:20:00,87.39,87.39,87.38,87.39,76003.0,71.4801,71.4801,71.4719,71.4801,76003.0
2021-11-05 11:25:00,87.39,87.39,87.38,87.39,112944.0,71.4801,71.4801,71.4719,71.4801,112944.0
2021-11-05 11:30:00,87.39,87.4,87.38,87.4,290722.0,71.4801,71.4883,71.4719,71.4883,290722.0
2021-11-05 11:35:00,87.4,87.4,87.39,87.4,124357.0,71.4883,71.4883,71.4801,71.4883,124357.0
2021-11-05 11:40:00,87.4,87.4,87.39,87.4,159905.0,71.4883,71.4883,71.4801,71.4883,159905.0
2021-11-05 11:45:00,87.4,87.41,87.39,87.4,346500.0,71.4883,71.4965,71.4801,71.4883,346500.0
2021-11-05 11:50:00,87.4,87.41,87.39,87.4,272688.0,71.4883,71.4965,71.4801,71.4883,272688.0
2021-11-05 11:55:00,87.4,87.4,87.38,87.39,149487.0,71.4883,71.4883,71.4719,71.4801,149487.0
2021-11-05 12:00:00,87.39,87.4,87.38,87.4,364837.0,71.4801,71.4883,71.4719,71.4883,364837.0
2021-11-05 12:05:00,87.4,87.4,87.39,87.4,64449.0,71.4883,71.4883,71.4801,71.4883,64449.0
2021-11-05 12:10:00,87.39,87.41,87.39,87.41,369314.0,71.4801,71.4965,71.4801,71.4965,369314.0
2021-11-05 12:15:00,87.4,87.42,87.4,87.41,139654.0,71.4883,71.5047,71.4883,71.4965,139654.0
2021-11-05 12:20:00,87.41,87.43,87.4,87.41,636980.0,71.4965,71.5128,71.4883,71.4965,636980.0
2021-11-05 12:25:00,87.41,87.42,87.4,87.42,18194.0,71.4965,71.5047,71.4883,71.5047,18194.0
2021-11-05 12:30:00,87.42,87.43,87.41,87.42,386074.0,71.5047,71.5128,71.4965,71.5047,386074.0
2021-11-05 12:35:00,87.42,87.44,87.42,87.44,239970.0,71.5047,71.521,71.5047,71.521,239970.0
2021-11-05 12:40:00,87.44,87.44,87.43,87.44,86547.0,71.521,71.521,71.5128,71.521,86547.0
2021-11-05 12:45:00,87.44,87.45,87.43,87.45,422046.0,71.521,71.5292,71.5128,71.5292,422046.0
2021-11-05 12:50:00,87.45,87.45,87.44,87.45,213856.0,71.5292,71.5292,71.521,71.5292,213856.0
2021-11-05 12:55:00,87.45,87.45,87.44,87.45,94225.0,71.5292,71.5292,71.521,71.5292,94225.0
2021-11-05 13:00:00,87.45,87.45,87.43,87.44,148035.0,71.5292,71.5292,71.5128,71.521,148035.0
2021-11-05 13:05:00,87.44,87.45,87.43,87.45,298643.0,71.521,71.5292,71.5128,71.5292,298643.0
2021-11-05 13:10:00,87.45,87.45,87.43,87.45,180910.0,71.5292,71.5292,71.5128,71.5292,180910.0
2021-11-05 13:15:00,87.45,87.45,87.42,87.42,140448.0,71.5292,71.5292,71.5047,71.5047,140448.0
2021-11-05 13:20:00,87.42,87.43,87.41,87.42,68309.0,71.5047,71.5128,71.4965,71.5047,68309.0
2021-11-05 13:25:00,87.41,87.41,87.36,87.37,382654.0,71.4965,71.4965,71.4556,71.4638,382654.0
2021-11-05 13:30:00,87.37,87.4,87.36,87.4,104572.0,71.4638,71.4883,71.4556,71.4883,104572.0
2021-11-05 13:35:00,87.4,87.42,87.39,87.41,217835.0,71.4883,71.5047,71.4801,71.4965,217835.0
2021-11-05 13:40:00,87.41,87.41,87.39,87.4,86128.0,71.4965,71.4965,71.4801,71.4883,86128.0
2021-11-05 13:45:00,87.4,87.4,87.36,87.37,1000454.0,71.4883,71.4883,71.4556,71.4638,1000454.0
2021-11-05 13:50:00,87.37,87.41,87.37,87.41,241189.0,71.4638,71.4965,71.4638,71.4965,241189.0
2021-11-05 13:55:00,87.41,87.44,87.4,87.44,154594.0,71.4965,71.521,71.4883,71.521,154594.0
2021-11-05 14:00:00,87.44,87.44,87.42,87.43,71124.0,71.521,71.521,71.5047,71.5128,71124.0
2021-11-05 14:05:00,87.43,87.45,87.42,87.45,145586.0,71.5128,71.5292,71.5047,71.5292,145586.0
2021-11-05 14:10:00,87.45,87.45,87.44,87.45,56906.0,71.5292,71.5292,71.521,71.5292,56906.0
2021-11-05 14:15:00,87.45,87.45,87.44,87.45,76021.0,71.5292,71.5292,71.521,71.5292,76021.0
2021-11-05 14:20:00,87.45,87.45,87.43,87.44,124717.0,71.5292,71.5292,71.5128,71.521,124717.0
2021-11-05 14:25:00,87.44,87.45,87.43,87.45,72431.0,71.521,71.5292,71.5128,71.5292,72431.0
2021-11-05 14:30:00,87.45,87.45,87.44,87.45,154280.0,71.5292,71.5292,71.521,71.5292,154280.0
2021-11-05 14:35:00,87.45,87.45,87.44,87.45,137242.0,71.5292,71.5292,71.521,71.5292,137242.0
2021-11-05 14:40:00,87.45,87.45,87.44,87.45,54349.0,71.5292,71.5292,71.521,71.5292,54349.0
2021-11-05 14:45:00,87.45,87.45,87.44,87.45,86861.0,71.5292,71.5292,71.521,71.5292,86861.0
2021-11-05 14:50:00,87.45,87.46,87.45,87.46,87024.0,71.5292,71.5374,71.5292,71.5374,87024.0
2021-11-05 14:55:00,87.46,87.49,87.45,87.48,488494.0,71.5374,71.5619,71.5292,71.5537,488494.0
2021-11-05 15:00:00,87.48,87.49,87.45,87.45,190253.0,71.5537,71.5619,71.5292,71.5292,190253.0
2021-11-05 15:05:00,87.45,87.48,87.45,87.48,179062.0,71.5292,71.5537,71.5292,71.5537,179062.0
2021-11-05 15:10:00,87.48,87.48,87.47,87.48,74541.0,71.5537,71.5537,71.5456,71.5537,74541.0
2021-11-05 15:15:00,87.48,87.48,87.47,87.47,221711.0,71.5537,71.5537,71.5456,71.5456,221711.0
2021-11-05 15:20:00,87.48,87.49,87.47,87.48,372351.0,71.5537,71.5619,71.5456,71.5537,372351.0
2021-11-05 15:25:00,87.48,87.48,87.47,87.48,79481.0,71.5537,71.5537,71.5456,71.5537,79481.0
2021-11-05 15:30:00,87.48,87.48,87.46,87.48,269342.0,71.5537,71.5537,71.5374,71.5537,269342.0
2021-11-05 15:35:00,87.48,87.52,87.47,87.51,940375.0,71.5537,71.5865,71.5456,71.5783,940375.0
2021-11-05 15:40:00,87.51,87.52,87.49,87.5,825544.0,71.5783,71.5865,71.5619,71.5701,825544.0
2021-11-05 15:45:00,87.5,87.51,87.49,87.51,162269.0,71.5701,71.5783,71.5619,71.5783,162269.0
2021-11-05 15:50:00,87.51,87.51,87.48,87.49,898145.0,71.5783,71.5783,71.5537,71.5619,898145.0
2021-11-05 15:55:00,87.49,87.51,87.48,87.51,2231046.0,71.5619,71.5783,71.5537,71.5783,2231046.0
2021-11-08 09:30:00,87.59,87.61,87.54,87.59,382294.0,71.6437,71.6601,71.6028,71.6437,382294.0
2021-11-08 09:35:00,87.59,87.59,87.49,87.5,192421.0,71.6437,71.6437,71.5619,71.5701,192421.0
2021-11-08 09:40:00,87.49,87.52,87.48,87.49,211786.0,71.5619,71.5865,71.5537,71.5619,211786.0
2021-11-08 09:45:00,87.5,87.51,87.47,87.5,141241.0,71.5701,71.5783,71.5456,71.5701,141241.0
2021-11-08 09:50:00,87.5,87.51,87.48,87.5,182634.0,71.5701,71.5783,71.5537,71.5701,182634.0
2021-11-08 09:55:00,87.5,87.5,87.45,87.48,319932.0,71.5701,71.5701,71.5292,71.5537,319932.0
2021-11-08 10:00:00,87.48,87.48,87.45,87.46,120842.0,71.5537,71.5537,71.5292,71.5374,120842.0
2021-11-08 10:05:00,87.46,87.47,87.41,87.44,549821.0,71.5374,71.5456,71.4965,71.521,549821.0
2021-11-08 10:10:00,87.44,87.46,87.43,87.45,81103.0,71.521,71.5374,71.5128,71.5292,81103.0
2021-11-08 10:15:00,87.45,87.47,87.45,87.46,93515.0,71.5292,71.5456,71.5292,71.5374,93515.0
2021-11-08 10:20:00,87.45,87.47,87.45,87.46,87940.0,71.5292,71.5456,71.5292,71.5374,87940.0
2021-11-08 10:25:00,87.46,87.47,87.46,87.47,27400.0,71.5374,71.5456,71.5374,71.5456,27400.0
2021-11-08 10:30:00,87.47,87.47,87.46,87.46,92407.0,71.5456,71.5456,71.5374,71.5374,92407.0
2021-11-08 10:35:00,87.46,87.47,87.46,87.46,83531.0,71.5374,71.5456,71.5374,71.5374,83531.0
2021-11-08 10:40:00,87.46,87.46,87.39,87.41,392561.0,71.5374,71.5374,71.4801,71.4965,392561.0
2021-11-08 10:45:00,87.41,87.41,87.39,87.41,47487.0,71.4965,71.4965,71.4801,71.4965,47487.0
2021-11-08 10:50:00,87.41,87.41,87.4,87.41,17434.0,71.4965,71.4965,71.4883,71.4965,17434.0
2021-11-08 10:55:00,87.41,87.42,87.4,87.41,39770.0,71.4965,71.5047,71.4883,71.4965,39770.0
2021-11-08 11:00:00,87.41,87.43,87.4,87.42,182757.0,71.4965,71.5128,71.4883,71.5047,182757.0
2021-11-08 11:05:00,87.42,87.44,87.42,87.44,153436.0,71.5047,71.521,71.5047,71.521,153436.0
2021-11-08 11:10:00,87.44,87.44,87.42,87.44,158789.0,71.521,71.521,71.5047,71.521,158789.0
2021-11-08 11:15:00,87.44,87.46,87.43,87.46,92471.0,71.521,71.5374,71.5128,71.5374,92471.0
2021-11-08 11:20:00,87.45,87.46,87.45,87.45,14060.0,71.5292,71.5374,71.5292,71.5292,14060.0
2021-11-08 11:25:00,87.45,87.47,87.45,87.47,28857.0,71.5292,71.5456,71.5292,71.5456,28857.0
2021-11-08 11:30:00,87.47,87.47,87.45,87.46,29536.0,71.5456,71.5456,71.5292,71.5374,29536.0
2021-11-08 11:35:00,87.45,87.47,87.45,87.45,61018.0,71.5292,71.5456,71.5292,71.5292,61018.0
2021-11-08 11:40:00,87.45,87.46,87.45,87.45,28705.0,71.5292,71.5374,71.5292,71.5292,28705.0
2021-11-08 11:45:00,87.45,87.46,87.43,87.44,251490.0,71.5292,71.5374,71.5128,71.521,251490.0
2021-11-08 11:50:00,87.45,87.45,87.43,87.44,49982.0,71.5292,71.5292,71.5128,71.521,49982.0
2021-11-08 11:55:00,87.44,87.44,87.43,87.44,23589.0,71.521,71.521,71.5128,71.521,23589.0
2021-11-08 12:00:00,87.44,87.45,87.42,87.42,37478.0,71.521,71.5292,71.5047,71.5047,37478.0
2021-11-08 12:05:00,87.42,87.44,87.42,87.44,91681.0,71.5047,71.521,71.5047,71.521,91681.0
2021-11-08 12:10:00,87.44,87.44,87.43,87.44,33558.0,71.521,71.521,71.5128,71.521,33558.0
2021-11-08 12:15:00,87.43,87.44,87.43,87.44,13095.0,71.5128,71.521,71.5128,71.521,13095.0
2021-11-08 12:20:00,87.44,87.44,87.43,87.44,5721.0,71.521,71.521,71.5128,71.521,5721.0
2021-11-08 12:25:00,87.44,87.44,87.43,87.44,8016.0,71.521,71.521,71.5128,71.521,8016.0
2021-11-08 12:30:00,87.44,87.44,87.43,87.44,34929.0,71.521,71.521,71.5128,71.521,34929.0
2021-11-08 12:35:00,87.44,87.44,87.43,87.44,5722.0,71.521,71.521,71.5128,71.521,5722.0
2021-11-08 12:40:00,87.44,87.44,87.42,87.42,40953.0,71.521,71.521,71.5047,71.5047,40953.0
2021-11-08 12:45:00,87.42,87.43,87.42,87.42,43323.0,71.5047,71.5128,71.5047,71.5047,43323.0
2021-11-08 12:50:00,87.42,87.42,87.4,87.41,97934.0,71.5047,71.5047,71.4883,71.4965,97934.0
2021-11-08 12:55:00,87.41,87.41,87.39,87.41,48140.0,71.4965,71.4965,71.4801,71.4965,48140.0
2021-11-08 13:00:00,87.41,87.41,87.4,87.41,157634.0,71.4965,71.4965,71.4883,71.4965,157634.0
2021-11-08 13:05:00,87.41,87.41,87.4,87.41,12339.0,71.4965,71.4965,71.4883,71.4965,12339.0
2021-11-08 13:10:00,87.4,87.42,87.4,87.4,221156.0,71.4883,71.5047,71.4883,71.4883,221156.0
2021-11-08 13:15:00,87.41,87.41,87.4,87.4,24058.0,71.4965,71.4965,71.4883,71.4883,24058.0
2021-11-08 13:20:00,87.4,87.41,87.39,87.4,48516.0,71.4883,71.4965,71.4801,71.4883,48516.0
2021-11-08 13:25:00,87.4,87.4,87.39,87.4,53555.0,71.4883,71.4883,71.4801,71.4883,53555.0
2021-11-08 13:30:00,87.4,87.4,87.38,87.38,30327.0,71.4883,71.4883,71.4719,71.4719,30327.0
2021-11-08 13:35:00,87.39,87.39,87.38,87.38,55106.0,71.4801,71.4801,71.4719,71.4719,55106.0
2021-11-08 13:40:00,87.38,87.39,87.38,87.38,32064.0,71.4719,71.4801,71.4719,71.4719,32064.0
2021-11-08 13:45:00,87.38,87.39,87.37,87.37,194584.0,71.4719,71.4801,71.4638,71.4638,194584.0
2021-11-08 13:50:00,87.37,87.38,87.35,87.35,287507.0,71.4638,71.4719,71.4474,71.4474,287507.0
2021-11-08 13:55:00,87.35,87.36,87.35,87.35,724351.0,71.4474,71.4556,71.4474,71.4474,724351.0
2021-11-08 14:00:00,87.36,87.36,87.35,87.36,227790.0,71.4556,71.4556,71.4474,71.4556,227790.0
2021-11-08 14:05:00,87.36,87.37,87.35,87.37,70265.0,71.4556,71.4638,71.4474,71.4638,70265.0
2021-11-08 14:10:00,87.37,87.38,87.36,87.37,225767.0,71.4638,71.4719,71.4556,71.4638,225767.0
2021-11-08 14:15:00,87.37,87.38,87.36,87.38,191376.0,71.4638,71.4719,71.4556,71.4719,191376.0
2021-11-08 14:20:00,87.38,87.39,87.37,87.39,426486.0,71.4719,71.4801,71.4638,71.4801,426486.0
2021-11-08 14:25:00,87.39,87.39,87.38,87.39,493858.0,71.4801,71.4801,71.4719,71.4801,493858.0
2021-11-08 14:30:00,87.39,87.39,87.37,87.38,153545.0,71.4801,71.4801,71.4638,71.4719,153545.0
2021-11-08 14:35:00,87.38,87.39,87.38,87.39,6182.0,71.4719,71.4801,71.4719,71.4801,6182.0
2021-11-08 14:40:00,87.38,87.39,87.38,87.38,66413.0,71.4719,71.4801,71.4719,71.4719,66413.0
2021-11-08 14:45:00,87.38,87.39,87.38,87.39,7949.0,71.4719,71.4801,71.4719,71.4801,7949.0
2021-11-08 14:50:00,87.39,87.39,87.37,87.38,64738.0,71.4801,71.4801,71.4638,71.4719,64738.0
2021-11-08 14:55:00,87.38,87.38,87.37,87.38,88552.0,71.4719,71.4719,71.4638,71.4719,88552.0
2021-11-08 15:00:00,87.38,87.38,87.36,87.36,136036.0,71.4719,71.4719,71.4556,71.4556,136036.0
2021-11-08 15:05:00,87.36,87.37,87.35,87.36,154705.0,71.4556,71.4638,71.4474,71.4556,154705.0
2021-11-08 15:10:00,87.36,87.36,87.35,87.36,22595.0,71.4556,71.4556,71.4474,71.4556,22595.0
2021-11-08 15:15:00,87.36,87.36,87.35,87.36,52970.0,71.4556,71.4556,71.4474,71.4556,52970.0
2021-11-08 15:20:00,87.36,87.36,87.35,87.35,51468.0,71.4556,71.4556,71.4474,71.4474,51468.0
2021-11-08 15:25:00,87.36,87.36,87.34,87.34,120745.0,71.4556,71.4556,71.4392,71.4392,120745.0
2021-11-08 15:30:00,87.34,87.37,87.34,87.37,363417.0,71.4392,71.4638,71.4392,71.4638,363417.0
2021-11-08 15:35:00,87.37,87.37,87.36,87.37,60032.0,71.4638,71.4638,71.4556,71.4638,60032.0
2021-11-08 15:40:00,87.37,87.37,87.36,87.37,98338.0,71.4638,71.4638,71.4556,71.4638,98338.0
2021-11-08 15:45:00,87.37,87.37,87.36,87.36,187983.0,71.4638,71.4638,71.4556,71.4556,187983.0
2021-11-08 15:50:00,87.37,87.38,87.36,87.37,181817.0,71.4638,71.4719,71.4556,71.4638,181817.0
2021-11-08 15:55:00,87.38,87.38,87.36,87.38,341614.0,71.4719,71.4719,71.4556,71.4719,341614.0
2021-11-09 09:30:00,87.39,87.4,87.38,87.4,122218.0,71.4801,71.4883,71.4719,71.4883,122218.0
2021-11-09 09:35:00,87.4,87.4,87.35,87.36,651747.0,71.4883,71.4883,71.4474,71.4556,651747.0
2021-11-09 09:40:00,87.36,87.36,87.35,87.36,36254.0,71.4556,71.4556,71.4474,71.4556,36254.0
2021-11-09 09:45:00,87.36,87.37,87.34,87.34,226558.0,71.4556,71.4638,71.4392,71.4392,226558.0
2021-11-09 09:50:00,87.34,87.35,87.33,87.33,317412.0,71.4392,71.4474,71.4311,71.4311,317412.0
2021-11-09 09:55:00,87.33,87.34,87.28,87.3,353659.0,71.4311,71.4392,71.3902,71.4065,353659.0
2021-11-09 10:00:00,87.3,87.34,87.29,87.3,335268.0,71.4065,71.4392,71.3983,71.4065,335268.0
2021-11-09 10:05:00,87.3,87.33,87.29,87.3,150356.0,71.4065,71.4311,71.3983,71.4065,150356.0
2021-11-09 10:10:00,87.3,87.32,87.29,87.31,391490.0,71.4065,71.4229,71.3983,71.4147,391490.0
2021-11-09 10:15:00,87.31,87.34,87.29,87.3,124373.0,71.4147,71.4392,71.3983,71.4065,124373.0
2021-11-09 10:20:00,87.3,87.31,87.28,87.29,80631.0,71.4065,71.4147,71.3902,71.3983,80631.0
2021-11-09 10:25:00,87.29,87.31,87.28,87.3,190674.0,71.3983,71.4147,71.3902,71.4065,190674.0
2021-11-09 10:30:00,87.3,87.33,87.3,87.33,241811.0,71.4065,71.4311,71.4065,71.4311,241811.0
2021-11-09 10:35:00,87.33,87.34,87.32,87.34,177850.0,71.4311,71.4392,71.4229,71.4392,177850.0
2021-11-09 10:40:00,87.34,87.34,87.33,87.34,30393.0,71.4392,71.4392,71.4311,71.4392,30393.0
2021-11-09 10:45:00,87.34,87.34,87.33,87.33,95978.0,71.4392,71.4392,71.4311,71.4311,95978.0
2021-11-09 10:50:00,87.33,87.34,87.32,87.33,64703.0,71.4311,71.4392,71.4229,71.4311,64703.0
2021-11-09 10:55:00,87.33,87.33,87.3,87.31,87303.0,71.4311,71.4311,71.4065,71.4147,87303.0
2021-11-09 11:00:00,87.31,87.33,87.31,87.32,71203.0,71.4147,71.4311,71.4147,71.4229,71203.0
2021-11-09 11:05:00,87.32,87.32,87.31,87.31,39236.0,71.4229,71.4229,71.4147,71.4147,39236.0
2021-11-09 11:10:00,87.31,87.31,87.28,87.31,333481.0,71.4147,71.4147,71.3902,71.4147,333481.0
2021-11-09 11:15:00,87.3,87.32,87.3,87.32,44301.0,71.4065,71.4229,71.4065,71.4229,44301.0
2021-11-09 11:20:00,87.32,87.33,87.31,87.31,21064.0,71.4229,71.4311,71.4147,71.4147,21064.0
2021-11-09 11:25:00,87.31,87.32,87.31,87.32,32938.0,71.4147,71.4229,71.4147,71.4229,32938.0
2021-11-09 11:30:00,87.32,87.35,87.31,87.35,35666.0,71.4229,71.4474,71.4147,71.4474,35666.0
2021-11-09 11:35:00,87.34,87.36,87.34,87.34,97414.0,71.4392,71.4556,71.4392,71.4392,97414.0
2021-11-09 11:40:00,87.34,87.36,87.34,87.35,159738.0,71.4392,71.4556,71.4392,71.4474,159738.0
2021-11-09 11:45:00,87.36,87.36,87.35,87.36,30960.0,71.4556,71.4556,71.4474,71.4556,30960.0
2021-11-09 11:50:00,87.36,87.37,87.36,87.37,216814.0,71.4556,71.4638,71.4556,71.4638,216814.0
2021-11-09 11:55:00,87.37,87.37,87.35,87.35,131665.0,71.4638,71.4638,71.4474,71.4474,131665.0
2021-11-09 12:00:00,87.34,87.35,87.32,87.32,131404.0,71.4392,71.4474,71.4229,71.4229,131404.0
2021-11-09 12:05:00,87.32,87.33,87.31,87.32,168452.0,71.4229,71.4311,71.4147,71.4229,168452.0
2021-11-09 12:10:00,87.33,87.35,87.33,87.34,126832.0,71.4311,71.4474,71.4311,71.4392,126832.0
2021-11-09 12:15:00,87.34,87.34,87.33,87.33,83461.0,71.4392,71.4392,71.4311,71.4311,83461.0
2021-11-09 12:20:00,87.34,87.35,87.33,87.34,18444.0,71.4392,71.4474,71.4311,71.4392,18444.0
2021-11-09 12:25:00,87.35,87.35,87.32,87.33,225354.0,71.4474,71.4474,71.4229,71.4311,225354.0
2021-11-09 12:30:00,87.33,87.35,87.32,87.35,28178.0,71.4311,71.4474,71.4229,71.4474,28178.0
2021-11-09 12:35:00,87.34,87.35,87.34,87.35,35672.0,71.4392,71.4474,71.4392,71.4474,35672.0
2021-11-09 12:40:00,87.35,87.36,87.34,87.36,115699.0,71.4474,71.4556,71.4392,71.4556,115699.0
2021-11-09 12:45:00,87.36,87.37,87.35,87.36,26521.0,71.4556,71.4638,71.4474,71.4556,26521.0
2021-11-09 12:50:00,87.36,87.37,87.36,87.37,60878.0,71.4556,71.4638,71.4556,71.4638,60878.0
2021-11-09 12:55:00,87.37,87.37,87.35,87.36,43997.0,71.4638,71.4638,71.4474,71.4556,43997.0
2021-11-09 13:00:00,87.36,87.37,87.35,87.36,324875.0,71.4556,71.4638,71.4474,71.4556,324875.0
2021-11-09 13:05:00,87.36,87.36,87.34,87.35,232400.0,71.4556,71.4556,71.4392,71.4474,232400.0
2021-11-09 13:10:00,87.34,87.36,87.34,87.35,131306.0,71.4392,71.4556,71.4392,71.4474,131306.0
2021-11-09 13:15:00,87.35,87.37,87.35,87.37,50235.0,71.4474,71.4638,71.4474,71.4638,50235.0
2021-11-09 13:20:00,87.36,87.36,87.35,87.36,147240.0,71.4556,71.4556,71.4474,71.4556,147240.0
2021-11-09 13:25:00,87.36,87.36,87.34,87.34,32272.0,71.4556,71.4556,71.4392,71.4392,32272.0
2021-11-09 13:30:00,87.35,87.35,87.34,87.34,26414.0,71.4474,71.4474,71.4392,71.4392,26414.0
2021-11-09 13:35:00,87.34,87.35,87.34,87.34,69949.0,71.4392,71.4474,71.4392,71.4392,69949.0
2021-11-09 13:40:00,87.34,87.35,87.34,87.34,37414.0,71.4392,71.4474,71.4392,71.4392,37414.0
2021-11-09 13:45:00,87.34,87.36,87.34,87.36,44246.0,71.4392,71.4556,71.4392,71.4556,44246.0
2021-11-09 13:50:00,87.36,87.38,87.35,87.35,214230.0,71.4556,71.4719,71.4474,71.4474,214230.0
2021-11-09 13:55:00,87.36,87.37,87.35,87.35,192840.0,71.4556,71.4638,71.4474,71.4474,192840.0
2021-11-09 14:00:00,87.36,87.36,87.35,87.36,30477.0,71.4556,71.4556,71.4474,71.4556,30477.0
2021-11-09 14:05:00,87.36,87.36,87.35,87.35,29218.0,71.4556,71.4556,71.4474,71.4474,29218.0
2021-11-09 14:10:00,87.35,87.35,87.34,87.35,48101.0,71.4474,71.4474,71.4392,71.4474,48101.0
2021-11-09 14:15:00,87.35,87.38,87.35,87.38,324128.0,71.4474,71.4719,71.4474,71.4719,324128.0
2021-11-09 14:20:00,87.38,87.39,87.37,87.37,115624.0,71.4719,71.4801,71.4638,71.4638,115624.0
2021-11-09 14:25:00,87.38,87.39,87.36,87.37,148168.0,71.4719,71.4801,71.4556,71.4638,148168.0
2021-11-09 14:30:00,87.37,87.38,87.36,87.37,233826.0,71.4638,71.4719,71.4556,71.4638,233826.0
2021-11-09 14:35:00,87.38,87.4,87.37,87.4,239818.0,71.4719,71.4883,71.4638,71.4883,239818.0
2021-11-09 14:40:00,87.4,87.42,87.39,87.41,274219.0,71.4883,71.5047,71.4801,71.4965,274219.0
2021-11-09 14:45:00,87.41,87.42,87.4,87.41,62047.0,71.4965,71.5047,71.4883,71.4965,62047.0
2021-11-09 14:50:00,87.41,87.41,87.4,87.41,302499.0,71.4965,71.4965,71.4883,71.4965,302499.0
2021-11-09 14:55:00,87.41,87.43,87.4,87.42,178365.0,71.4965,71.5128,71.4883,71.5047,178365.0
2021-11-09 15:00:00,87.42,87.43,87.42,87.42,16048.0,71.5047,71.5128,71.5047,71.5047,16048.0
2021-11-09 15:05:00,87.42,87.43,87.39,87.4,385827.0,71.5047,71.5128,71.4801,71.4883,385827.0
2021-11-09 15:10:00,87.4,87.4,87.38,87.38,256314.0,71.4883,71.4883,71.4719,71.4719,256314.0
2021-11-09 15:15:00,87.39,87.39,87.38,87.38,78960.0,71.4801,71.4801,71.4719,71.4719,78960.0
2021-11-09 15:20:00,87.38,87.4,87.38,87.39,35420.0,71.4719,71.4883,71.4719,71.4801,35420.0
2021-11-09 15:25:00,87.39,87.4,87.39,87.4,100631.0,71.4801,71.4883,71.4801,71.4883,100631.0
2021-11-09 15:30:00,87.4,87.4,87.39,87.4,53551.0,71.4883,71.4883,71.4801,71.4883,53551.0
2021-11-09 15:35:00,87.4,87.42,87.39,87.41,206563.0,71.4883,71.5047,71.4801,71.4965,206563.0
2021-11-09 15:40:00,87.41,87.43,87.4,87.42,166765.0,71.4965,71.5128,71.4883,71.5047,166765.0
2021-11-09 15:45:00,87.43,87.45,87.42,87.44,217151.0,71.5128,71.5292,71.5047,71.521,217151.0
2021-11-09 15:50:00,87.45,87.45,87.43,87.43,323463.0,71.5292,71.5292,71.5128,71.5128,323463.0
2021-11-09 15:55:00,87.44,87.46,87.43,87.46,316769.0,71.521,71.5374,71.5128,71.5374,316769.0
2021-11-10 09:30:00,87.35,87.35,87.24,87.26,937075.0,71.4474,71.4474,71.3574,71.3738,937075.0
2021-11-10 09:35:00,87.26,87.26,87.24,87.25,349810.0,71.3738,71.3738,71.3574,71.3656,349810.0
2021-11-10 09:40:00,87.25,87.25,87.24,87.25,780801.0,71.3656,71.3656,71.3574,71.3656,780801.0
2021-11-10 09:45:00,87.25,87.25,87.24,87.25,245551.0,71.3656,71.3656,71.3574,71.3656,245551.0
2021-11-10 09:50:00,87.25,87.28,87.24,87.28,764063.0,71.3656,71.3902,71.3574,71.3902,764063.0
2021-11-10 09:55:00,87.28,87.31,87.27,87.29,577128.0,71.3902,71.4147,71.382,71.3983,577128.0
2021-11-10 10:00:00,87.29,87.3,87.26,87.27,323829.0,71.3983,71.4065,71.3738,71.382,323829.0
2021-11-10 10:05:00,87.28,87.29,87.26,87.27,609242.0,71.3902,71.3983,71.3738,71.382,609242.0
2021-11-10 10:10:00,87.27,87.28,87.26,87.28,142504.0,71.382,71.3902,71.3738,71.3902,142504.0
2021-11-10 10:15:00,87.28,87.29,87.27,87.28,368036.0,71.3902,71.3983,71.382,71.3902,368036.0
2021-11-10 10:20:00,87.28,87.29,87.26,87.27,322770.0,71.3902,71.3983,71.3738,71.382,322770.0
2021-11-10 10:25:00,87.27,87.27,87.26,87.27,50080.0,71.382,71.382,71.3738,71.382,50080.0
2021-11-10 10:30:00,87.27,87.27,87.26,87.27,319960.0,71.382,71.382,71.3738,71.382,319960.0
2021-11-10 10:35:00,87.27,87.27,87.26,87.27,156708.0,71.382,71.382,71.3738,71.382,156708.0
2021-11-10 10:40:00,87.26,87.27,87.21,87.21,295133.0,71.3738,71.382,71.3329,71.3329,295133.0
2021-11-10 10:45:00,87.22,87.23,87.2,87.2,243525.0,71.3411,71.3493,71.3247,71.3247,243525.0
2021-11-10 10:50:00,87.2,87.22,87.2,87.21,86188.0,71.3247,71.3411,71.3247,71.3329,86188.0
2021-11-10 10:55:00,87.2,87.21,87.18,87.18,183819.0,71.3247,71.3329,71.3084,71.3084,183819.0
2021-11-10 11:00:00,87.19,87.22,87.18,87.2,65294.0,71.3165,71.3411,71.3084,71.3247,65294.0
2021-11-10 11:05:00,87.21,87.22,87.19,87.22,195708.0,71.3329,71.3411,71.3165,71.3411,195708.0
2021-11-10 11:10:00,87.22,87.23,87.21,87.23,137919.0,71.3411,71.3493,71.3329,71.3493,137919.0
2021-11-10 11:15:00,87.23,87.24,87.22,87.24,183570.0,71.3493,71.3574,71.3411,71.3574,183570.0
2021-11-10 11:20:00,87.23,87.24,87.22,87.23,135365.0,71.3493,71.3574,71.3411,71.3493,135365.0
2021-11-10 11:25:00,87.23,87.24,87.22,87.23,380392.0,71.3493,71.3574,71.3411,71.3493,380392.0
2021-11-10 11:30:00,87.23,87.24,87.2,87.22,119433.0,71.3493,71.3574,71.3247,71.3411,119433.0
2021-11-10 11:35:00,87.22,87.22,87.2,87.21,71980.0,71.3411,71.3411,71.3247,71.3329,71980.0
2021-11-10 11:40:00,87.21,87.21,87.19,87.2,171323.0,71.3329,71.3329,71.3165,71.3247,171323.0
2021-11-10 11:45:00,87.2,87.22,87.19,87.21,150728.0,71.3247,71.3411,71.3165,71.3329,150728.0
2021-11-10 11:50:00,87.21,87.22,87.2,87.22,115148.0,71.3329,71.3411,71.3247,71.3411,115148.0
2021-11-10 11:55:00,87.21,87.22,87.2,87.22,149577.0,71.3329,71.3411,71.3247,71.3411,149577.0
2021-11-10 12:00:00,87.22,87.23,87.21,87.22,167069.0,71.3411,71.3493,71.3329,71.3411,167069.0
2021-11-10 12:05:00,87.21,87.22,87.19,87.2,118748.0,71.3329,71.3411,71.3165,71.3247,118748.0
2021-11-10 12:10:00,87.2,87.22,87.19,87.2,148022.0,71.3247,71.3411,71.3165,71.3247,148022.0
2021-11-10 12:15:00,87.2,87.21,87.19,87.2,110912.0,71.3247,71.3329,71.3165,71.3247,110912.0
2021-11-10 12:20:00,87.2,87.21,87.19,87.2,123671.0,71.3247,71.3329,71.3165,71.3247,123671.0
2021-11-10 12:25:00,87.2,87.2,87.17,87.2,427153.0,71.3247,71.3247,71.3002,71.3247,427153.0
2021-11-10 12:30:00,87.2,87.2,87.19,87.2,13108.0,71.3247,71.3247,71.3165,71.3247,13108.0
2021-11-10 12:35:00,87.2,87.21,87.19,87.2,160593.0,71.3247,71.3329,71.3165,71.3247,160593.0
2021-11-10 12:40:00,87.2,87.21,87.17,87.17,246589.0,71.3247,71.3329,71.3002,71.3002,246589.0
2021-11-10 12:45:00,87.17,87.18,87.16,87.17,36441.0,71.3002,71.3084,71.292,71.3002,36441.0
2021-11-10 12:50:00,87.17,87.18,87.16,87.17,162686.0,71.3002,71.3084,71.292,71.3002,162686.0
2021-11-10 12:55:00,87.17,87.18,87.16,87.17,138031.0,71.3002,71.3084,71.292,71.3002,138031.0
2021-11-10 13:00:00,87.17,87.18,87.08,87.09,306995.0,71.3002,71.3084,71.2266,71.2347,306995.0
2021-11-10 13:05:00,87.09,87.1,87.05,87.08,805005.0,71.2347,71.2429,71.202,71.2266,805005.0
2021-11-10 13:10:00,87.08,87.11,87.06,87.09,309939.0,71.2266,71.2511,71.2102,71.2347,309939.0
2021-11-10 13:15:00,87.1,87.12,87.09,87.11,301369.0,71.2429,71.2593,71.2347,71.2511,301369.0
2021-11-10 13:20:00,87.11,87.12,87.08,87.09,106905.0,71.2511,71.2593,71.2266,71.2347,106905.0
2021-11-10 13:25:00,87.09,87.12,87.08,87.12,77829.0,71.2347,71.2593,71.2266,71.2593,77829.0
2021-11-10 13:30:00,87.12,87.14,87.1,87.13,746023.0,71.2593,71.2756,71.2429,71.2675,746023.0
2021-11-10 13:35:00,87.14,87.14,87.1,87.11,279790.0,71.2756,71.2756,71.2429,71.2511,279790.0
2021-11-10 13:40:00,87.11,87.12,87.1,87.11,61987.0,71.2511,71.2593,71.2429,71.2511,61987.0
2021-11-10 13:45:00,87.11,87.12,87.1,87.11,285768.0,71.2511,71.2593,71.2429,71.2511,285768.0
2021-11-10 13:50:00,87.11,87.11,87.08,87.09,543294.0,71.2511,71.2511,71.2266,71.2347,543294.0
2021-11-10 13:55:00,87.09,87.11,87.07,87.09,116195.0,71.2347,71.2511,71.2184,71.2347,116195.0
2021-11-10 14:00:00,87.09,87.1,87.05,87.06,2336292.0,71.2347,71.2429,71.202,71.2102,2336292.0
2021-11-10 14:05:00,87.06,87.07,87.05,87.06,367699.0,71.2102,71.2184,71.202,71.2102,367699.0
2021-11-10 14:10:00,87.06,87.07,87.03,87.03,483800.0,71.2102,71.2184,71.1857,71.1857,483800.0
2021-11-10 14:15:00,87.03,87.05,87.03,87.04,441495.0,71.1857,71.202,71.1857,71.1938,441495.0
2021-11-10 14:20:00,87.03,87.05,87.0,87.0,197223.0,71.1857,71.202,71.1611,71.1611,197223.0
2021-11-10 14:25:00,87.0,87.02,86.97,86.98,192996.0,71.1611,71.1775,71.1366,71.1448,192996.0
2021-11-10 14:30:00,86.97,87.0,86.97,86.99,951854.0,71.1366,71.1611,71.1366,71.153,951854.0
2021-11-10 14:35:00,86.99,87.0,86.97,86.98,128870.0,71.153,71.1611,71.1366,71.1448,128870.0
2021-11-10 14:40:00,86.97,86.99,86.96,86.96,627680.0,71.1366,71.153,71.1284,71.1284,627680.0
2021-11-10 14:45:00,86.97,87.03,86.96,87.03,546460.0,71.1366,71.1857,71.1284,71.1857,546460.0
2021-11-10 14:50:00,87.03,87.04,87.02,87.04,267648.0,71.1857,71.1938,71.1775,71.1938,267648.0
2021-11-10 14:55:00,87.04,87.04,87.0,87.01,178605.0,71.1938,71.1938,71.1611,71.1693,178605.0
2021-11-10 15:00:00,87.01,87.01,86.96,86.97,1223789.0,71.1693,71.1693,71.1284,71.1366,1223789.0
2021-11-10 15:05:00,86.96,87.0,86.96,86.99,268769.0,71.1284,71.1611,71.1284,71.153,268769.0
2021-11-10 15:10:00,86.99,87.02,86.98,87.01,220524.0,71.153,71.1775,71.1448,71.1693,220524.0
2021-11-10 15:15:00,87.01,87.04,87.01,87.04,300179.0,71.1693,71.1938,71.1693,71.1938,300179.0
2021-11-10 15:20:00,87.04,87.04,87.0,87.0,435288.0,71.1938,71.1938,71.1611,71.1611,435288.0
2021-11-10 15:25:00,87.0,87.02,87.0,87.01,447116.0,71.1611,71.1775,71.1611,71.1693,447116.0
2021-11-10 15:30:00,87.01,87.02,87.0,87.0,325116.0,71.1693,71.1775,71.1611,71.1611,325116.0
2021-11-10 15:35:00,87.01,87.01,86.99,87.0,190457.0,71.1693,71.1693,71.153,71.1611,190457.0
2021-11-10 15:40:00,87.0,87.01,86.96,86.96,341126.0,71.1611,71.1693,71.1284,71.1284,341126.0
2021-11-10 15:45:00,86.96,86.99,86.94,86.96,499986.0,71.1284,71.153,71.1121,71.1284,499986.0
2021-11-10 15:50:00,86.97,86.98,86.95,86.98,459090.0,71.1366,71.1448,71.1202,71.1448,459090.0
2021-11-10 15:55:00,86.98,87.0,86.96,86.96,1334791.0,71.1448,71.1611,71.1284,71.1284,1334791.0
2021-11-11 09:30:00,87.03,87.04,86.98,87.01,175745.0,71.1857,71.1938,71.1448,71.1693,175745.0
2021-11-11 09:35:00,87.01,87.02,86.98,86.98,285065.0,71.1693,71.1775,71.1448,71.1448,285065.0
2021-11-11 09:40:00,86.98,86.99,86.98,86.98,272768.0,71.1448,71.153,71.1448,71.1448,272768.0
2021-11-11 09:45:00,86.98,87.0,86.98,87.0,21716.0,71.1448,71.1611,71.1448,71.1611,21716.0
2021-11-11 09:50:00,87.0,87.01,86.99,87.0,79409.0,71.1611,71.1693,71.153,71.1611,79409.0
2021-11-11 09:55:00,87.0,87.01,86.99,87.01,114046.0,71.1611,71.1693,71.153,71.1693,114046.0
2021-11-11 10:00:00,87.01,87.01,86.97,86.98,126635.0,71.1693,71.1693,71.1366,71.1448,126635.0
2021-11-11 10:05:00,86.99,87.0,86.97,86.98,54318.0,71.153,71.1611,71.1366,71.1448,54318.0
2021-11-11 10:10:00,86.98,86.99,86.97,86.98,40907.0,71.1448,71.153,71.1366,71.1448,40907.0
2021-11-11 10:15:00,86.98,87.0,86.98,86.98,101603.0,71.1448,71.1611,71.1448,71.1448,101603.0
2021-11-11 10:20:00,86.98,86.99,86.98,86.99,59490.0,71.1448,71.153,71.1448,71.153,59490.0
2021-11-11 10:25:00,86.99,86.99,86.98,86.98,63626.0,71.153,71.153,71.1448,71.1448,63626.0
2021-11-11 10:30:00,86.98,86.99,86.97,86.98,276159.0,71.1448,71.153,71.1366,71.1448,276159.0
2021-11-11 10:35:00,86.98,87.0,86.97,86.98,166042.0,71.1448,71.1611,71.1366,71.1448,166042.0
2021-11-11 10:40:00,86.98,86.99,86.97,86.97,74627.0,71.1448,71.153,71.1366,71.1366,74627.0
2021-11-11 10:45:00,86.98,86.99,86.97,86.98,41537.0,71.1448,71.153,71.1366,71.1448,41537.0
2021-11-11 10:50:00,86.98,86.99,86.98,86.98,40171.0,71.1448,71.153,71.1448,71.1448,40171.0
2021-11-11 10:55:00,86.98,86.99,86.97,86.98,323241.0,71.1448,71.153,71.1366,71.1448,323241.0
2021-11-11 11:00:00,86.98,86.99,86.97,86.97,97974.0,71.1448,71.153,71.1366,71.1366,97974.0
2021-11-11 11:05:00,86.97,86.98,86.96,86.96,97766.0,71.1366,71.1448,71.1284,71.1284,97766.0
2021-11-11 11:10:00,86.97,86.97,86.96,86.97,17812.0,71.1366,71.1366,71.1284,71.1366,17812.0
2021-11-11 11:15:00,86.96,86.97,86.96,86.96,29823.0,71.1284,71.1366,71.1284,71.1284,29823.0
2021-11-11 11:20:00,86.97,86.97,86.96,86.97,24256.0,71.1366,71.1366,71.1284,71.1366,24256.0
2021-11-11 11:25:00,86.97,86.97,86.94,86.95,73102.0,71.1366,71.1366,71.1121,71.1202,73102.0
2021-11-11 11:30:00,86.95,86.96,86.94,86.95,50806.0,71.1202,71.1284,71.1121,71.1202,50806.0
2021-11-11 11:35:00,86.95,86.98,86.95,86.97,69950.0,71.1202,71.1448,71.1202,71.1366,69950.0
2021-11-11 11:40:00,86.97,86.97,86.95,86.96,25514.0,71.1366,71.1366,71.1202,71.1284,25514.0
2021-11-11 11:45:00,86.96,86.96,86.95,86.96,31569.0,71.1284,71.1284,71.1202,71.1284,31569.0
2021-11-11 11:50:00,86.95,86.96,86.95,86.95,29756.0,71.1202,71.1284,71.1202,71.1202,29756.0
2021-11-11 11:55:00,86.95,86.96,86.94,86.95,15736.0,71.1202,71.1284,71.1121,71.1202,15736.0
2021-11-11 12:00:00,86.95,86.96,86.94,86.95,192013.0,71.1202,71.1284,71.1121,71.1202,192013.0
2021-11-11 12:05:00,86.94,86.95,86.94,86.94,100729.0,71.1121,71.1202,71.1121,71.1121,100729.0
2021-11-11 12:10:00,86.94,86.94,86.92,86.92,41472.0,71.1121,71.1121,71.0957,71.0957,41472.0
2021-11-11 12:15:00,86.93,86.93,86.91,86.92,272803.0,71.1039,71.1039,71.0875,71.0957,272803.0
2021-11-11 12:20:00,86.92,86.93,86.91,86.91,64855.0,71.0957,71.1039,71.0875,71.0875,64855.0
2021-11-11 12:25:00,86.91,86.92,86.91,86.92,46772.0,71.0875,71.0957,71.0875,71.0957,46772.0
2021-11-11 12:30:00,86.92,86.93,86.91,86.91,62600.0,71.0957,71.1039,71.0875,71.0875,62600.0
2021-11-11 12:35:00,86.92,86.93,86.91,86.93,31704.0,71.0957,71.1039,71.0875,71.1039,31704.0
2021-11-11 12:40:00,86.93,86.93,86.92,86.92,36005.0,71.1039,71.1039,71.0957,71.0957,36005.0
2021-11-11 12:45:00,86.93,86.93,86.92,86.92,37840.0,71.1039,71.1039,71.0957,71.0957,37840.0
2021-11-11 12:50:00,86.92,86.93,86.92,86.93,44169.0,71.0957,71.1039,71.0957,71.1039,44169.0
2021-11-11 12:55:00,86.92,86.93,86.92,86.93,26591.0,71.0957,71.1039,71.0957,71.1039,26591.0
2021-11-11 13:00:00,86.92,86.93,86.89,86.9,179872.0,71.0957,71.1039,71.0712,71.0793,179872.0
2021-11-11 13:05:00,86.9,86.9,86.89,86.9,97699.0,71.0793,71.0793,71.0712,71.0793,97699.0
2021-11-11 13:10:00,86.89,86.92,86.89,86.91,70192.0,71.0712,71.0957,71.0712,71.0875,70192.0
2021-11-11 13:15:00,86.92,86.93,86.91,86.91,82781.0,71.0957,71.1039,71.0875,71.0875,82781.0
2021-11-11 13:20:00,86.91,86.92,86.9,86.9,102492.0,71.0875,71.0957,71.0793,71.0793,102492.0
2021-11-11 13:25:00,86.9,86.91,86.89,86.91,33271.0,71.0793,71.0875,71.0712,71.0875,33271.0
2021-11-11 13:30:00,86.91,86.91,86.89,86.9,35741.0,71.0875,71.0875,71.0712,71.0793,35741.0
2021-11-11 13:35:00,86.9,86.91,86.9,86.91,30671.0,71.0793,71.0875,71.0793,71.0875,30671.0
2021-11-11 13:40:00,86.91,86.91,86.89,86.9,26939.0,71.0875,71.0875,71.0712,71.0793,26939.0
2021-11-11 13:45:00,86.9,86.91,86.89,86.91,35099.0,71.0793,71.0875,71.0712,71.0875,35099.0
2021-11-11 13:50:00,86.91,86.91,86.9,86.91,17101.0,71.0875,71.0875,71.0793,71.0875,17101.0
2021-11-11 13:55:00,86.91,86.91,86.89,86.91,41656.0,71.0875,71.0875,71.0712,71.0875,41656.0
2021-11-11 14:00:00,86.91,86.91,86.89,86.91,29936.0,71.0875,71.0875,71.0712,71.0875,29936.0
2021-11-11 14:05:00,86.9,86.91,86.88,86.9,62381.0,71.0793,71.0875,71.063,71.0793,62381.0
2021-11-11 14:10:00,86.91,86.91,86.9,86.91,23578.0,71.0875,71.0875,71.0793,71.0875,23578.0
2021-11-11 14:15:00,86.91,86.91,86.9,86.91,136062.0,71.0875,71.0875,71.0793,71.0875,136062.0
2021-11-11 14:20:00,86.91,86.92,86.9,86.92,91927.0,71.0875,71.0957,71.0793,71.0957,91927.0
2021-11-11 14:25:00,86.92,86.92,86.91,86.92,14695.0,71.0957,71.0957,71.0875,71.0957,14695.0
2021-11-11 14:30:00,86.92,86.93,86.92,86.92,42304.0,71.0957,71.1039,71.0957,71.0957,42304.0
2021-11-11 14:35:00,86.93,86.93,86.92,86.92,7161.0,71.1039,71.1039,71.0957,71.0957,7161.0
2021-11-11 14:40:00,86.92,86.94,86.92,86.94,64574.0,71.0957,71.1121,71.0957,71.1121,64574.0
2021-11-11 14:45:00,86.94,86.94,86.93,86.94,22126.0,71.1121,71.1121,71.1039,71.1121,22126.0
2021-11-11 14:50:00,86.94,86.94,86.92,86.92,182448.0,71.1121,71.1121,71.0957,71.0957,182448.0
2021-11-11 14:55:00,86.93,86.93,86.91,86.92,26004.0,71.1039,71.1039,71.0875,71.0957,26004.0
2021-11-11 15:00:00,86.92,86.92,86.9,86.91,41919.0,71.0957,71.0957,71.0793,71.0875,41919.0
2021-11-11 15:05:00,86.91,86.91,86.9,86.91,56724.0,71.0875,71.0875,71.0793,71.0875,56724.0
2021-11-11 15:10:00,86.91,86.91,86.87,86.88,295600.0,71.0875,71.0875,71.0548,71.063,295600.0
2021-11-11 15:15:00,86.87,86.9,86.87,86.88,300565.0,71.0548,71.0793,71.0548,71.063,300565.0
2021-11-11 15:20:00,86.88,86.88,86.87,86.88,72333.0,71.063,71.063,71.0548,71.063,72333.0
2021-11-11 15:25:00,86.88,86.89,86.87,86.88,81875.0,71.063,71.0712,71.0548,71.063,81875.0
2021-11-11 15:30:00,86.88,86.89,86.87,86.87,125417.0,71.063,71.0712,71.0548,71.0548,125417.0
2021-11-11 15:35:00,86.87,86.88,86.86,86.87,216783.0,71.0548,71.063,71.0466,71.0548,216783.0
2021-11-11 15:40:00,86.87,86.88,86.86,86.87,219903.0,71.0548,71.063,71.0466,71.0548,219903.0
2021-11-11 15:45:00,86.86,86.87,86.84,86.84,209707.0,71.0466,71.0548,71.0303,71.0303,209707.0
2021-11-11 15:50:00,86.85,86.86,86.84,86.84,411335.0,71.0384,71.0466,71.0303,71.0303,411335.0
2021-11-11 15:55:00,86.84,86.85,86.83,86.84,1305799.0,71.0303,71.0384,71.0221,71.0303,1305799.0
2021-11-12 09:30:00,86.92,86.95,86.89,86.91,729276.0,71.0957,71.1202,71.0712,71.0875,729276.0
2021-11-12 09:35:00,86.9,86.92,86.87,86.89,1548457.0,71.0793,71.0957,71.0548,71.0712,1548457.0
2021-11-12 09:40:00,86.9,86.9,86.88,86.9,2320529.0,71.0793,71.0793,71.063,71.0793,2320529.0
2021-11-12 09:45:00,86.9,86.9,86.88,86.89,345579.0,71.0793,71.0793,71.063,71.0712,345579.0
2021-11-12 09:50:00,86.88,86.9,86.88,86.9,189946.0,71.063,71.0793,71.063,71.0793,189946.0
2021-11-12 09:55:00,86.89,86.91,86.87,86.88,464110.0,71.0712,71.0875,71.0548,71.063,464110.0
2021-11-12 10:00:00,86.88,86.91,86.87,86.91,383937.0,71.063,71.0875,71.0548,71.0875,383937.0
2021-11-12 10:05:00,86.9,86.93,86.9,86.92,141827.0,71.0793,71.1039,71.0793,71.0957,141827.0
2021-11-12 10:10:00,86.92,86.95,86.91,86.94,726330.0,71.0957,71.1202,71.0875,71.1121,726330.0
2021-11-12 10:15:00,86.94,86.95,86.93,86.95,154270.0,71.1121,71.1202,71.1039,71.1202,154270.0
2021-11-12 10:20:00,86.95,86.95,86.92,86.93,225300.0,71.1202,71.1202,71.0957,71.1039,225300.0
2021-11-12 10:25:00,86.93,86.95,86.92,86.93,229394.0,71.1039,71.1202,71.0957,71.1039,229394.0
2021-11-12 10:30:00,86.93,86.94,86.91,86.92,208482.0,71.1039,71.1121,71.0875,71.0957,208482.0
2021-11-12 10:35:00,86.92,86.94,86.91,86.94,178665.0,71.0957,71.1121,71.0875,71.1121,178665.0
2021-11-12 10:40:00,86.93,86.96,86.93,86.96,472006.0,71.1039,71.1284,71.1039,71.1284,472006.0
2021-11-12 10:45:00,86.96,87.0,86.95,86.98,845578.0,71.1284,71.1611,71.1202,71.1448,845578.0
2021-11-12 10:50:00,86.98,86.98,86.96,86.97,208389.0,71.1448,71.1448,71.1284,71.1366,208389.0
2021-11-12 10:55:00,86.97,86.98,86.96,86.98,42024.0,71.1366,71.1448,71.1284,71.1448,42024.0
2021-11-12 11:00:00,86.97,87.0,86.96,86.97,134150.0,71.1366,71.1611,71.1284,71.1366,134150.0
2021-11-12 11:05:00,86.96,86.98,86.96,86.98,311763.0,71.1284,71.1448,71.1284,71.1448,311763.0
2021-11-12 11:10:00,86.97,86.97,86.96,86.97,88693.0,71.1366,71.1366,71.1284,71.1366,88693.0
2021-11-12 11:15:00,86.97,87.01,86.96,87.01,171031.0,71.1366,71.1693,71.1284,71.1693,171031.0
2021-11-12 11:20:00,87.02,87.03,87.01,87.02,322655.0,71.1775,71.1857,71.1693,71.1775,322655.0
2021-11-12 11:25:00,87.02,87.04,87.01,87.03,420728.0,71.1775,71.1938,71.1693,71.1857,420728.0
2021-11-12 11:30:00,87.03,87.05,87.02,87.03,358218.0,71.1857,71.202,71.1775,71.1857,358218.0
2021-11-12 11:35:00,87.03,87.03,87.0,87.01,240607.0,71.1857,71.1857,71.1611,71.1693,240607.0
2021-11-12 11:40:00,87.02,87.02,87.0,87.0,45613.0,71.1775,71.1775,71.1611,71.1611,45613.0
2021-11-12 11:45:00,87.0,87.01,86.97,87.0,122288.0,71.1611,71.1693,71.1366,71.1611,122288.0
2021-11-12 11:50:00,87.0,87.01,86.98,86.98,74677.0,71.1611,71.1693,71.1448,71.1448,74677.0
2021-11-12 11:55:00,86.98,86.99,86.96,86.97,564938.0,71.1448,71.153,71.1284,71.1366,564938.0
2021-11-12 12:00:00,86.96,86.98,86.95,86.96,69123.0,71.1284,71.1448,71.1202,71.1284,69123.0
2021-11-12 12:05:00,86.96,86.98,86.95,86.95,102537.0,71.1284,71.1448,71.1202,71.1202,102537.0
2021-11-12 12:10:00,86.95,86.98,86.95,86.97,93271.0,71.1202,71.1448,71.1202,71.1366,93271.0
2021-11-12 12:15:00,86.97,86.98,86.97,86.98,382694.0,71.1366,71.1448,71.1366,71.1448,382694.0
2021-11-12 12:20:00,86.98,87.01,86.97,87.0,290823.0,71.1448,71.1693,71.1366,71.1611,290823.0
2021-11-12 12:25:00,87.0,87.01,86.99,87.01,78624.0,71.1611,71.1693,71.153,71.1693,78624.0
2021-11-12 12:30:00,87.0,87.01,87.0,87.01,61191.0,71.1611,71.1693,71.1611,71.1693,61191.0
2021-11-12 12:35:00,87.0,87.01,86.99,86.99,91704.0,71.1611,71.1693,71.153,71.153,91704.0
2021-11-12 12:40:00,86.99,87.0,86.96,86.97,463895.0,71.153,71.1611,71.1284,71.1366,463895.0
2021-11-12 12:45:00,86.97,86.97,86.96,86.96,40677.0,71.1366,71.1366,71.1284,71.1284,40677.0
2021-11-12 12:50:00,86.96,86.96,86.95,86.95,54117.0,71.1284,71.1284,71.1202,71.1202,54117.0
2021-11-12 12:55:00,86.95,86.96,86.93,86.94,129315.0,71.1202,71.1284,71.1039,71.1121,129315.0
2021-11-12 13:00:00,86.94,86.94,86.92,86.92,307251.0,71.1121,71.1121,71.0957,71.0957,307251.0
2021-11-12 13:05:00,86.92,86.93,86.91,86.92,133422.0,71.0957,71.1039,71.0875,71.0957,133422.0
2021-11-12 13:10:00,86.91,86.93,86.91,86.91,288820.0,71.0875,71.1039,71.0875,71.0875,288820.0
2021-11-12 13:15:00,86.91,86.92,86.9,86.92,269485.0,71.0875,71.0957,71.0793,71.0957,269485.0
2021-11-12 13:20:00,86.92,86.93,86.92,86.93,68387.0,71.0957,71.1039,71.0957,71.1039,68387.0
2021-11-12 13:25:00,86.93,86.93,86.9,86.9,187270.0,71.1039,71.1039,71.0793,71.0793,187270.0
2021-11-12 13:30:00,86.91,86.92,86.9,86.91,35253.0,71.0875,71.0957,71.0793,71.0875,35253.0
2021-11-12 13:35:00,86.91,86.92,86.9,86.91,159984.0,71.0875,71.0957,71.0793,71.0875,159984.0
2021-11-12 13:40:00,86.91,86.91,86.9,86.91,9078.0,71.0875,71.0875,71.0793,71.0875,9078.0
2021-11-12 13:45:00,86.91,86.91,86.88,86.9,234762.0,71.0875,71.0875,71.063,71.0793,234762.0
2021-11-12 13:50:00,86.9,86.91,86.89,86.91,67587.0,71.0793,71.0875,71.0712,71.0875,67587.0
2021-11-12 13:55:00,86.91,86.92,86.9,86.92,47123.0,71.0875,71.0957,71.0793,71.0957,47123.0
2021-11-12 14:00:00,86.92,86.92,86.9,86.91,106789.0,71.0957,71.0957,71.0793,71.0875,106789.0
2021-11-12 14:05:00,86.91,86.91,86.9,86.91,298208.0,71.0875,71.0875,71.0793,71.0875,298208.0
2021-11-12 14:10:00,86.91,86.92,86.9,86.91,35134.0,71.0875,71.0957,71.0793,71.0875,35134.0
2021-11-12 14:15:00,86.91,86.93,86.91,86.92,75696.0,71.0875,71.1039,71.0875,71.0957,75696.0
2021-11-12 14:20:00,86.92,86.93,86.91,86.92,134546.0,71.0957,71.1039,71.0875,71.0957,134546.0
2021-11-12 14:25:00,86.92,86.92,86.9,86.9,173872.0,71.0957,71.0957,71.0793,71.0793,173872.0
2021-11-12 14:30:00,86.9,86.9,86.86,86.87,117349.0,71.0793,71.0793,71.0466,71.0548,117349.0
2021-11-12 14:35:00,86.86,86.87,86.85,86.86,61110.0,71.0466,71.0548,71.0384,71.0466,61110.0
2021-11-12 14:40:00,86.85,86.86,86.84,86.86,117157.0,71.0384,71.0466,71.0303,71.0466,117157.0
2021-11-12 14:45:00,86.86,86.87,86.85,86.87,248087.0,71.0466,71.0548,71.0384,71.0548,248087.0
2021-11-12 14:50:00,86.86,86.87,86.86,86.87,66765.0,71.0466,71.0548,71.0466,71.0548,66765.0
2021-11-12 14:55:00,86.87,86.89,86.86,86.88,146410.0,71.0548,71.0712,71.0466,71.063,146410.0
2021-11-12 15:00:00,86.88,86.88,86.87,86.88,24281.0,71.063,71.063,71.0548,71.063,24281.0
2021-11-12 15:05:00,86.87,86.88,86.86,86.87,221481.0,71.0548,71.063,71.0466,71.0548,221481.0
2021-11-12 15:10:00,86.87,86.89,86.86,86.88,114591.0,71.0548,71.0712,71.0466,71.063,114591.0
2021-11-12 15:15:00,86.88,86.88,86.87,86.88,15450.0,71.063,71.063,71.0548,71.063,15450.0
2021-11-12 15:20:00,86.88,86.9,86.87,86.9,81377.0,71.063,71.0793,71.0548,71.0793,81377.0
2021-11-12 15:25:00,86.9,86.91,86.89,86.9,145802.0,71.0793,71.0875,71.0712,71.0793,145802.0
2021-11-12 15:30:00,86.91,86.93,86.9,86.92,100374.0,71.0875,71.1039,71.0793,71.0957,100374.0
2021-11-12 15:35:00,86.92,86.94,86.91,86.91,328607.0,71.0957,71.1121,71.0875,71.0875,328607.0
2021-11-12 15:40:00,86.92,86.92,86.86,86.88,603827.0,71.0957,71.0957,71.0466,71.063,603827.0
2021-11-12 15:45:00,86.87,86.88,86.86,86.87,842958.0,71.0548,71.063,71.0466,71.0548,842958.0
2021-11-12 15:50:00,86.87,86.88,86.86,86.87,572908.0,71.0548,71.063,71.0466,71.0548,572908.0
2021-11-12 15:55:00,86.87,86.89,86.84,86.86,1763484.0,71.0548,71.0712,71.0303,71.0466,1763484.0
2021-11-15 09:30:00,86.91,86.92,86.87,86.9,255068.0,71.0875,71.0957,71.0548,71.0793,255068.0
2021-11-15 09:35:00,86.89,86.9,86.87,86.9,123115.0,71.0712,71.0793,71.0548,71.0793,123115.0
2021-11-15 09:40:00,86.9,86.9,86.85,86.85,250340.0,71.0793,71.0793,71.0384,71.0384,250340.0
2021-11-15 09:45:00,86.86,86.87,86.83,86.86,311196.0,71.0466,71.0548,71.0221,71.0466,311196.0
2021-11-15 09:50:00,86.86,86.89,86.85,86.89,541165.0,71.0466,71.0712,71.0384,71.0712,541165.0
2021-11-15 09:55:00,86.89,86.9,86.87,86.89,104872.0,71.0712,71.0793,71.0548,71.0712,104872.0
2021-11-15 10:00:00,86.89,86.89,86.85,86.87,286372.0,71.0712,71.0712,71.0384,71.0548,286372.0
2021-11-15 10:05:00,86.87,86.87,86.85,86.86,99855.0,71.0548,71.0548,71.0384,71.0466,99855.0
2021-11-15 10:10:00,86.86,86.87,86.85,86.85,78701.0,71.0466,71.0548,71.0384,71.0384,78701.0
2021-11-15 10:15:00,86.85,86.86,86.84,86.84,580111.0,71.0384,71.0466,71.0303,71.0303,580111.0
2021-11-15 10:20:00,86.84,86.86,86.84,86.84,251736.0,71.0303,71.0466,71.0303,71.0303,251736.0
2021-11-15 10:25:00,86.85,86.85,86.82,86.83,86375.0,71.0384,71.0384,71.0139,71.0221,86375.0
2021-11-15 10:30:00,86.83,86.84,86.81,86.84,277998.0,71.0221,71.0303,71.0057,71.0303,277998.0
2021-11-15 10:35:00,86.84,86.85,86.83,86.84,124572.0,71.0303,71.0384,71.0221,71.0303,124572.0
2021-11-15 10:40:00,86.84,86.84,86.83,86.84,78774.0,71.0303,71.0303,71.0221,71.0303,78774.0
2021-11-15 10:45:00,86.84,86.85,86.83,86.85,66077.0,71.0303,71.0384,71.0221,71.0384,66077.0
2021-11-15 10:50:00,86.85,86.85,86.84,86.85,79848.0,71.0384,71.0384,71.0303,71.0384,79848.0
2021-11-15 10:55:00,86.85,86.85,86.83,86.83,95360.0,71.0384,71.0384,71.0221,71.0221,95360.0
2021-11-15 11:00:00,86.84,86.85,86.83,86.84,48581.0,71.0303,71.0384,71.0221,71.0303,48581.0
2021-11-15 11:05:00,86.84,86.84,86.83,86.84,127437.0,71.0303,71.0303,71.0221,71.0303,127437.0
2021-11-15 11:10:00,86.84,86.84,86.83,86.84,39705.0,71.0303,71.0303,71.0221,71.0303,39705.0
2021-11-15 11:15:00,86.84,86.84,86.82,86.82,244531.0,71.0303,71.0303,71.0139,71.0139,244531.0
2021-11-15 11:20:00,86.82,86.83,86.81,86.81,159955.0,71.0139,71.0221,71.0057,71.0057,159955.0
2021-11-15 11:25:00,86.81,86.82,86.8,86.81,139411.0,71.0057,71.0139,70.9975,71.0057,139411.0
2021-11-15 11:30:00,86.81,86.82,86.8,86.82,107939.0,71.0057,71.0139,70.9975,71.0139,107939.0
2021-11-15 11:35:00,86.81,86.82,86.8,86.81,281838.0,71.0057,71.0139,70.9975,71.0057,281838.0
2021-11-15 11:40:00,86.81,86.82,86.76,86.76,125909.0,71.0057,71.0139,70.9648,70.9648,125909.0
2021-11-15 11:45:00,86.76,86.79,86.74,86.77,458797.0,70.9648,70.9894,70.9485,70.973,458797.0
2021-11-15 11:50:00,86.77,86.78,86.73,86.75,559454.0,70.973,70.9812,70.9403,70.9566,559454.0
2021-11-15 11:55:00,86.76,86.76,86.74,86.76,51504.0,70.9648,70.9648,70.9485,70.9648,51504.0
2021-11-15 12:00:00,86.76,86.77,86.75,86.76,324820.0,70.9648,70.973,70.9566,70.9648,324820.0
2021-11-15 12:05:00,86.76,86.77,86.75,86.75,41154.0,70.9648,70.973,70.9566,70.9566,41154.0
2021-11-15 12:10:00,86.75,86.76,86.74,86.75,87539.0,70.9566,70.9648,70.9485,70.9566,87539.0
2021-11-15 12:15:00,86.75,86.75,86.74,86.75,208737.0,70.9566,70.9566,70.9485,70.9566,208737.0
2021-11-15 12:20:00,86.75,86.75,86.73,86.74,167861.0,70.9566,70.9566,70.9403,70.9485,167861.0
2021-11-15 12:25:00,86.74,86.76,86.74,86.75,147862.0,70.9485,70.9648,70.9485,70.9566,147862.0
2021-11-15 12:30:00,86.76,86.77,86.75,86.76,36488.0,70.9648,70.973,70.9566,70.9648,36488.0
2021-11-15 12:35:00,86.76,86.77,86.75,86.76,133974.0,70.9648,70.973,70.9566,70.9648,133974.0
2021-11-15 12:40:00,86.76,86.77,86.74,86.76,71380.0,70.9648,70.973,70.9485,70.9648,71380.0
2021-11-15 12:45:00,86.76,86.77,86.75,86.76,150798.0,70.9648,70.973,70.9566,70.9648,150798.0
2021-11-15 12:50:00,86.75,86.76,86.75,86.75,26825.0,70.9566,70.9648,70.9566,70.9566,26825.0
2021-11-15 12:55:00,86.76,86.77,86.75,86.77,77655.0,70.9648,70.973,70.9566,70.973,77655.0
2021-11-15 13:00:00,86.77,86.78,86.76,86.77,26456.0,70.973,70.9812,70.9648,70.973,26456.0
2021-11-15 13:05:00,86.78,86.78,86.76,86.77,14526.0,70.9812,70.9812,70.9648,70.973,14526.0
2021-11-15 13:10:00,86.76,86.77,86.76,86.76,5623.0,70.9648,70.973,70.9648,70.9648,5623.0
2021-11-15 13:15:00,86.76,86.77,86.76,86.77,317515.0,70.9648,70.973,70.9648,70.973,317515.0
2021-11-15 13:20:00,86.77,86.77,86.75,86.77,62394.0,70.973,70.973,70.9566,70.973,62394.0
2021-11-15 13:25:00,86.76,86.77,86.75,86.77,38194.0,70.9648,70.973,70.9566,70.973,38194.0
2021-11-15 13:30:00,86.77,86.77,86.76,86.77,18704.0,70.973,70.973,70.9648,70.973,18704.0
2021-11-15 13:35:00,86.77,86.77,86.76,86.77,5946.0,70.973,70.973,70.9648,70.973,5946.0
2021-11-15 13:40:00,86.77,86.77,86.75,86.77,45338.0,70.973,70.973,70.9566,70.973,45338.0
2021-11-15 13:45:00,86.77,86.79,86.76,86.78,464575.0,70.973,70.9894,70.9648,70.9812,464575.0
2021-11-15 13:50:00,86.78,86.78,86.77,86.78,175377.0,70.9812,70.9812,70.973,70.9812,175377.0
2021-11-15 13:55:00,86.77,86.79,86.77,86.79,126325.0,70.973,70.9894,70.973,70.9894,126325.0
2021-11-15 14:00:00,86.79,86.8,86.78,86.8,162232.0,70.9894,70.9975,70.9812,70.9975,162232.0
2021-11-15 14:05:00,86.8,86.8,86.78,86.79,216192.0,70.9975,70.9975,70.9812,70.9894,216192.0
2021-11-15 14:10:00,86.79,86.8,86.79,86.79,62643.0,70.9894,70.9975,70.9894,70.9894,62643.0
2021-11-15 14:15:00,86.79,86.8,86.77,86.78,364353.0,70.9894,70.9975,70.973,70.9812,364353.0
2021-11-15 14:20:00,86.78,86.79,86.77,86.78,78287.0,70.9812,70.9894,70.973,70.9812,78287.0
2021-11-15 14:25:00,86.78,86.78,86.76,86.77,217109.0,70.9812,70.9812,70.9648,70.973,217109.0
2021-11-15 14:30:00,86.77,86.78,86.77,86.78,52529.0,70.973,70.9812,70.973,70.9812,52529.0
2021-11-15 14:35:00,86.77,86.78,86.77,86.78,45270.0,70.973,70.9812,70.973,70.9812,45270.0
2021-11-15 14:40:00,86.78,86.8,86.77,86.8,54967.0,70.9812,70.9975,70.973,70.9975,54967.0
2021-11-15 14:45:00,86.79,86.81,86.79,86.81,102793.0,70.9894,71.0057,70.9894,71.0057,102793.0
2021-11-15 14:50:00,86.81,86.81,86.8,86.81,51580.0,71.0057,71.0057,70.9975,71.0057,51580.0
2021-11-15 14:55:00,86.81,86.83,86.8,86.82,73689.0,71.0057,71.0221,70.9975,71.0139,73689.0
2021-11-15 15:00:00,86.82,86.83,86.81,86.81,23992.0,71.0139,71.0221,71.0057,71.0057,23992.0
2021-11-15 15:05:00,86.81,86.82,86.8,86.81,192549.0,71.0057,71.0139,70.9975,71.0057,192549.0
2021-11-15 15:10:00,86.81,86.81,86.78,86.79,122813.0,71.0057,71.0057,70.9812,70.9894,122813.0
2021-11-15 15:15:00,86.79,86.79,86.78,86.79,115730.0,70.9894,70.9894,70.9812,70.9894,115730.0
2021-11-15 15:20:00,86.79,86.8,86.78,86.8,137959.0,70.9894,70.9975,70.9812,70.9975,137959.0
2021-11-15 15:25:00,86.8,86.8,86.79,86.8,121679.0,70.9975,70.9975,70.9894,70.9975,121679.0
2021-11-15 15:30:00,86.8,86.8,86.79,86.8,104269.0,70.9975,70.9975,70.9894,70.9975,104269.0
2021-11-15 15:35:00,86.8,86.8,86.79,86.8,108778.0,70.9975,70.9975,70.9894,70.9975,108778.0
2021-11-15 15:40:00,86.8,86.8,86.78,86.79,260615.0,70.9975,70.9975,70.9812,70.9894,260615.0
2021-11-15 15:45:00,86.78,86.79,86.76,86.77,379572.0,70.9812,70.9894,70.9648,70.973,379572.0
2021-11-15 15:50:00,86.77,86.78,86.76,86.78,518969.0,70.973,70.9812,70.9648,70.9812,518969.0
2021-11-15 15:55:00,86.77,86.78,86.75,86.77,636383.0,70.973,70.9812,70.9566,70.973,636383.0
2021-11-16 09:30:00,86.77,86.78,86.74,86.77,528804.0,70.973,70.9812,70.9485,70.973,528804.0
2021-11-16 09:35:00,86.77,86.79,86.77,86.79,113071.0,70.973,70.9894,70.973,70.9894,113071.0
2021-11-16 09:40:00,86.79,86.79,86.78,86.79,18785.0,70.9894,70.9894,70.9812,70.9894,18785.0
2021-11-16 09:45:00,86.79,86.8,86.78,86.8,75741.0,70.9894,70.9975,70.9812,70.9975,75741.0
2021-11-16 09:50:00,86.8,86.81,86.78,86.8,339501.0,70.9975,71.0057,70.9812,70.9975,339501.0
2021-11-16 09:55:00,86.8,86.8,86.78,86.78,39732.0,70.9975,70.9975,70.9812,70.9812,39732.0
2021-11-16 10:00:00,86.79,86.81,86.78,86.81,112205.0,70.9894,71.0057,70.9812,71.0057,112205.0
2021-11-16 10:05:00,86.81,86.81,86.78,86.79,179374.0,71.0057,71.0057,70.9812,70.9894,179374.0
2021-11-16 10:10:00,86.79,86.8,86.78,86.8,47736.0,70.9894,70.9975,70.9812,70.9975,47736.0
2021-11-16 10:15:00,86.8,86.8,86.78,86.79,131550.0,70.9975,70.9975,70.9812,70.9894,131550.0
2021-11-16 10:20:00,86.79,86.8,86.77,86.78,295054.0,70.9894,70.9975,70.973,70.9812,295054.0
2021-11-16 10:25:00,86.79,86.79,86.78,86.79,121252.0,70.9894,70.9894,70.9812,70.9894,121252.0
2021-11-16 10:30:00,86.78,86.8,86.77,86.79,156715.0,70.9812,70.9975,70.973,70.9894,156715.0
2021-11-16 10:35:00,86.8,86.81,86.79,86.81,321081.0,70.9975,71.0057,70.9894,71.0057,321081.0
2021-11-16 10:40:00,86.81,86.82,86.8,86.81,50522.0,71.0057,71.0139,70.9975,71.0057,50522.0
2021-11-16 10:45:00,86.81,86.83,86.81,86.83,60082.0,71.0057,71.0221,71.0057,71.0221,60082.0
2021-11-16 10:50:00,86.83,86.85,86.82,86.84,131808.0,71.0221,71.0384,71.0139,71.0303,131808.0
2021-11-16 10:55:00,86.84,86.85,86.83,86.84,60244.0,71.0303,71.0384,71.0221,71.0303,60244.0
2021-11-16 11:00:00,86.85,86.86,86.84,86.84,112754.0,71.0384,71.0466,71.0303,71.0303,112754.0
2021-11-16 11:05:00,86.84,86.85,86.83,86.83,100262.0,71.0303,71.0384,71.0221,71.0221,100262.0
2021-11-16 11:10:00,86.83,86.84,86.83,86.83,149038.0,71.0221,71.0303,71.0221,71.0221,149038.0
2021-11-16 11:15:00,86.84,86.86,86.83,86.85,162080.0,71.0303,71.0466,71.0221,71.0384,162080.0
2021-11-16 11:20:00,86.85,86.87,86.85,86.85,313157.0,71.0384,71.0548,71.0384,71.0384,313157.0
2021-11-16 11:25:00,86.85,86.86,86.85,86.85,73926.0,71.0384,71.0466,71.0384,71.0384,73926.0
2021-11-16 11:30:00,86.86,86.86,86.84,86.85,108337.0,71.0466,71.0466,71.0303,71.0384,108337.0
2021-11-16 11:35:00,86.84,86.85,86.83,86.84,68171.0,71.0303,71.0384,71.0221,71.0303,68171.0
2021-11-16 11:40:00,86.84,86.84,86.82,86.83,47728.0,71.0303,71.0303,71.0139,71.0221,47728.0
2021-11-16 11:45:00,86.83,86.83,86.82,86.83,26724.0,71.0221,71.0221,71.0139,71.0221,26724.0
2021-11-16 11:50:00,86.83,86.83,86.82,86.83,29918.0,71.0221,71.0221,71.0139,71.0221,29918.0
2021-11-16 11:55:00,86.83,86.83,86.82,86.83,23583.0,71.0221,71.0221,71.0139,71.0221,23583.0
2021-11-16 12:00:00,86.83,86.84,86.82,86.83,80478.0,71.0221,71.0303,71.0139,71.0221,80478.0
2021-11-16 12:05:00,86.83,86.84,86.83,86.83,108814.0,71.0221,71.0303,71.0221,71.0221,108814.0
2021-11-16 12:10:00,86.84,86.84,86.83,86.84,32006.0,71.0303,71.0303,71.0221,71.0303,32006.0
2021-11-16 12:15:00,86.83,86.84,86.83,86.84,26610.0,71.0221,71.0303,71.0221,71.0303,26610.0
2021-11-16 12:20:00,86.84,86.84,86.81,86.82,397774.0,71.0303,71.0303,71.0057,71.0139,397774.0
2021-11-16 12:25:00,86.82,86.82,86.81,86.81,57954.0,71.0139,71.0139,71.0057,71.0057,57954.0
2021-11-16 12:30:00,86.81,86.82,86.81,86.82,75076.0,71.0057,71.0139,71.0057,71.0139,75076.0
2021-11-16 12:35:00,86.81,86.82,86.81,86.82,14550.0,71.0057,71.0139,71.0057,71.0139,14550.0
2021-11-16 12:40:00,86.82,86.82,86.8,86.81,217981.0,71.0139,71.0139,70.9975,71.0057,217981.0
2021-11-16 12:45:00,86.81,86.83,86.8,86.81,377721.0,71.0057,71.0221,70.9975,71.0057,377721.0
2021-11-16 12:50:00,86.81,86.81,86.8,86.81,126128.0,71.0057,71.0057,70.9975,71.0057,126128.0
2021-11-16 12:55:00,86.81,86.81,86.79,86.8,101399.0,71.0057,71.0057,70.9894,70.9975,101399.0
2021-11-16 13:00:00,86.8,86.8,86.79,86.8,192812.0,70.9975,70.9975,70.9894,70.9975,192812.0
2021-11-16 13:05:00,86.8,86.8,86.79,86.8,70219.0,70.9975,70.9975,70.9894,70.9975,70219.0
2021-11-16 13:10:00,86.8,86.8,86.78,86.79,73045.0,70.9975,70.9975,70.9812,70.9894,73045.0
2021-11-16 13:15:00,86.79,86.8,86.78,86.79,104043.0,70.9894,70.9975,70.9812,70.9894,104043.0
2021-11-16 13:20:00,86.79,86.79,86.78,86.79,95140.0,70.9894,70.9894,70.9812,70.9894,95140.0
2021-11-16 13:25:00,86.79,86.79,86.78,86.79,3884.0,70.9894,70.9894,70.9812,70.9894,3884.0
2021-11-16 13:30:00,86.79,86.8,86.79,86.8,260823.0,70.9894,70.9975,70.9894,70.9975,260823.0
2021-11-16 13:35:00,86.8,86.81,86.8,86.81,62711.0,70.9975,71.0057,70.9975,71.0057,62711.0
2021-11-16 13:40:00,86.81,86.81,86.79,86.8,519385.0,71.0057,71.0057,70.9894,70.9975,519385.0
2021-11-16 13:45:00,86.81,86.81,86.8,86.81,302898.0,71.0057,71.0057,70.9975,71.0057,302898.0
2021-11-16 13:50:00,86.81,86.81,86.8,86.8,4295.0,71.0057,71.0057,70.9975,70.9975,4295.0
2021-11-16 13:55:00,86.81,86.81,86.79,86.8,121568.0,71.0057,71.0057,70.9894,70.9975,121568.0
2021-11-16 14:00:00,86.8,86.82,86.79,86.82,58975.0,70.9975,71.0139,70.9894,71.0139,58975.0
2021-11-16 14:05:00,86.81,86.82,86.81,86.82,28652.0,71.0057,71.0139,71.0057,71.0139,28652.0
2021-11-16 14:10:00,86.81,86.82,86.81,86.81,43744.0,71.0057,71.0139,71.0057,71.0057,43744.0
2021-11-16 14:15:00,86.82,86.83,86.81,86.83,78387.0,71.0139,71.0221,71.0057,71.0221,78387.0
2021-11-16 14:20:00,86.83,86.83,86.81,86.82,41658.0,71.0221,71.0221,71.0057,71.0139,41658.0
2021-11-16 14:25:00,86.82,86.84,86.81,86.83,40700.0,71.0139,71.0303,71.0057,71.0221,40700.0
2021-11-16 14:30:00,86.83,86.83,86.82,86.83,143079.0,71.0221,71.0221,71.0139,71.0221,143079.0
2021-11-16 14:35:00,86.83,86.84,86.82,86.83,69273.0,71.0221,71.0303,71.0139,71.0221,69273.0
2021-11-16 14:40:00,86.82,86.83,86.81,86.81,182358.0,71.0139,71.0221,71.0057,71.0057,182358.0
2021-11-16 14:45:00,86.81,86.82,86.81,86.81,25649.0,71.0057,71.0139,71.0057,71.0057,25649.0
2021-11-16 14:50:00,86.81,86.82,86.77,86.81,391876.0,71.0057,71.0139,70.973,71.0057,391876.0
2021-11-16 14:55:00,86.81,86.82,86.81,86.81,118687.0,71.0057,71.0139,71.0057,71.0057,118687.0
2021-11-16 15:00:00,86.81,86.82,86.8,86.81,70311.0,71.0057,71.0139,70.9975,71.0057,70311.0
2021-11-16 15:05:00,86.81,86.81,86.8,86.81,47232.0,71.0057,71.0057,70.9975,71.0057,47232.0
2021-11-16 15:10:00,86.81,86.82,86.8,86.81,99848.0,71.0057,71.0139,70.9975,71.0057,99848.0
2021-11-16 15:15:00,86.81,86.82,86.81,86.81,65577.0,71.0057,71.0139,71.0057,71.0057,65577.0
2021-11-16 15:20:00,86.81,86.82,86.8,86.81,412680.0,71.0057,71.0139,70.9975,71.0057,412680.0
2021-11-16 15:25:00,86.81,86.81,86.8,86.8,38198.0,71.0057,71.0057,70.9975,70.9975,38198.0
2021-11-16 15:30:00,86.81,86.81,86.8,86.81,35954.0,71.0057,71.0057,70.9975,71.0057,35954.0
2021-11-16 15:35:00,86.81,86.82,86.8,86.81,146673.0,71.0057,71.0139,70.9975,71.0057,146673.0
2021-11-16 15:40:00,86.81,86.81,86.8,86.81,61291.0,71.0057,71.0057,70.9975,71.0057,61291.0
2021-11-16 15:45:00,86.8,86.81,86.8,86.81,300675.0,70.9975,71.0057,70.9975,71.0057,300675.0
2021-11-16 15:50:00,86.8,86.81,86.8,86.81,134054.0,70.9975,71.0057,70.9975,71.0057,134054.0
2021-11-16 15:55:00,86.81,86.82,86.79,86.81,868296.0,71.0057,71.0139,70.9894,71.0057,868296.0
2021-11-17 09:30:00,86.82,86.84,86.78,86.8,216194.0,71.0139,71.0303,70.9812,70.9975,216194.0
2021-11-17 09:35:00,86.8,86.8,86.77,86.79,191394.0,70.9975,70.9975,70.973,70.9894,191394.0
2021-11-17 09:40:00,86.79,86.79,86.77,86.79,227800.0,70.9894,70.9894,70.973,70.9894,227800.0
2021-11-17 09:45:00,86.79,86.8,86.74,86.76,458421.0,70.9894,70.9975,70.9485,70.9648,458421.0
2021-11-17 09:50:00,86.76,86.76,86.72,86.73,449922.0,70.9648,70.9648,70.9321,70.9403,449922.0
2021-11-17 09:55:00,86.73,86.74,86.72,86.72,308041.0,70.9403,70.9485,70.9321,70.9321,308041.0
2021-11-17 10:00:00,86.72,86.73,86.72,86.73,473858.0,70.9321,70.9403,70.9321,70.9403,473858.0
2021-11-17 10:05:00,86.73,86.73,86.72,86.73,141123.0,70.9403,70.9403,70.9321,70.9403,141123.0
2021-11-17 10:10:00,86.73,86.73,86.72,86.73,143245.0,70.9403,70.9403,70.9321,70.9403,143245.0
2021-11-17 10:15:00,86.73,86.73,86.72,86.72,77177.0,70.9403,70.9403,70.9321,70.9321,77177.0
2021-11-17 10:20:00,86.72,86.73,86.7,86.7,195776.0,70.9321,70.9403,70.9157,70.9157,195776.0
2021-11-17 10:25:00,86.71,86.74,86.71,86.72,149280.0,70.9239,70.9485,70.9239,70.9321,149280.0
2021-11-17 10:30:00,86.72,86.73,86.71,86.73,26977.0,70.9321,70.9403,70.9239,70.9403,26977.0
2021-11-17 10:35:00,86.73,86.74,86.72,86.73,172791.0,70.9403,70.9485,70.9321,70.9403,172791.0
2021-11-17 10:40:00,86.73,86.75,86.73,86.74,129989.0,70.9403,70.9566,70.9403,70.9485,129989.0
2021-11-17 10:45:00,86.74,86.75,86.73,86.75,103584.0,70.9485,70.9566,70.9403,70.9566,103584.0
2021-11-17 10:50:00,86.75,86.75,86.74,86.74,15284.0,70.9566,70.9566,70.9485,70.9485,15284.0
2021-11-17 10:55:00,86.74,86.76,86.74,86.76,37497.0,70.9485,70.9648,70.9485,70.9648,37497.0
2021-11-17 11:00:00,86.76,86.76,86.75,86.76,77792.0,70.9648,70.9648,70.9566,70.9648,77792.0
2021-11-17 11:05:00,86.76,86.77,86.75,86.77,79222.0,70.9648,70.973,70.9566,70.973,79222.0
2021-11-17 11:10:00,86.77,86.77,86.76,86.76,60448.0,70.973,70.973,70.9648,70.9648,60448.0
2021-11-17 11:15:00,86.77,86.77,86.76,86.77,48863.0,70.973,70.973,70.9648,70.973,48863.0
2021-11-17 11:20:00,86.77,86.78,86.76,86.77,32890.0,70.973,70.9812,70.9648,70.973,32890.0
2021-11-17 11:25:00,86.76,86.77,86.76,86.77,15826.0,70.9648,70.973,70.9648,70.973,15826.0
2021-11-17 11:30:00,86.76,86.79,86.76,86.79,40068.0,70.9648,70.9894,70.9648,70.9894,40068.0
2021-11-17 11:35:00,86.79,86.79,86.77,86.78,308953.0,70.9894,70.9894,70.973,70.9812,308953.0
2021-11-17 11:40:00,86.78,86.78,86.77,86.78,54831.0,70.9812,70.9812,70.973,70.9812,54831.0
2021-11-17 11:45:00,86.78,86.78,86.77,86.78,28283.0,70.9812,70.9812,70.973,70.9812,28283.0
2021-11-17 11:50:00,86.78,86.79,86.77,86.79,170561.0,70.9812,70.9894,70.973,70.9894,170561.0
2021-11-17 11:55:00,86.78,86.8,86.78,86.79,181302.0,70.9812,70.9975,70.9812,70.9894,181302.0
2021-11-17 12:00:00,86.79,86.8,86.78,86.79,84730.0,70.9894,70.9975,70.9812,70.9894,84730.0
2021-11-17 12:05:00,86.78,86.79,86.75,86.76,320537.0,70.9812,70.9894,70.9566,70.9648,320537.0
2021-11-17 12:10:00,86.76,86.78,86.76,86.78,71877.0,70.9648,70.9812,70.9648,70.9812,71877.0
2021-11-17 12:15:00,86.78,86.78,86.75,86.76,19043.0,70.9812,70.9812,70.9566,70.9648,19043.0
2021-11-17 12:20:00,86.76,86.77,86.75,86.77,61567.0,70.9648,70.973,70.9566,70.973,61567.0
2021-11-17 12:25:00,86.77,86.77,86.75,86.76,128168.0,70.973,70.973,70.9566,70.9648,128168.0
2021-11-17 12:30:00,86.76,86.76,86.74,86.76,84532.0,70.9648,70.9648,70.9485,70.9648,84532.0
2021-11-17 12:35:00,86.76,86.78,86.75,86.78,37815.0,70.9648,70.9812,70.9566,70.9812,37815.0
2021-11-17 12:40:00,86.78,86.78,86.76,86.76,104124.0,70.9812,70.9812,70.9648,70.9648,104124.0
2021-11-17 12:45:00,86.76,86.76,86.75,86.76,143412.0,70.9648,70.9648,70.9566,70.9648,143412.0
2021-11-17 12:50:00,86.76,86.76,86.73,86.73,153625.0,70.9648,70.9648,70.9403,70.9403,153625.0
2021-11-17 12:55:00,86.73,86.74,86.73,86.74,210047.0,70.9403,70.9485,70.9403,70.9485,210047.0
2021-11-17 13:00:00,86.74,86.74,86.7,86.72,284339.0,70.9485,70.9485,70.9157,70.9321,284339.0
2021-11-17 13:05:00,86.72,86.76,86.72,86.76,190453.0,70.9321,70.9648,70.9321,70.9648,190453.0
2021-11-17 13:10:00,86.76,86.76,86.74,86.75,38136.0,70.9648,70.9648,70.9485,70.9566,38136.0
2021-11-17 13:15:00,86.76,86.76,86.74,86.76,68573.0,70.9648,70.9648,70.9485,70.9648,68573.0
2021-11-17 13:20:00,86.76,86.76,86.75,86.76,21139.0,70.9648,70.9648,70.9566,70.9648,21139.0
2021-11-17 13:25:00,86.76,86.77,86.75,86.77,196000.0,70.9648,70.973,70.9566,70.973,196000.0
2021-11-17 13:30:00,86.77,86.77,86.75,86.76,43136.0,70.973,70.973,70.9566,70.9648,43136.0
2021-11-17 13:35:00,86.75,86.76,86.75,86.76,46576.0,70.9566,70.9648,70.9566,70.9648,46576.0
2021-11-17 13:40:00,86.76,86.76,86.75,86.76,70973.0,70.9648,70.9648,70.9566,70.9648,70973.0
2021-11-17 13:45:00,86.76,86.76,86.74,86.75,162795.0,70.9648,70.9648,70.9485,70.9566,162795.0
2021-11-17 13:50:00,86.75,86.75,86.74,86.75,168989.0,70.9566,70.9566,70.9485,70.9566,168989.0
2021-11-17 13:55:00,86.75,86.76,86.74,86.76,319039.0,70.9566,70.9648,70.9485,70.9648,319039.0
2021-11-17 14:00:00,86.76,86.76,86.75,86.76,71475.0,70.9648,70.9648,70.9566,70.9648,71475.0
2021-11-17 14:05:00,86.76,86.76,86.75,86.76,56316.0,70.9648,70.9648,70.9566,70.9648,56316.0
2021-11-17 14:10:00,86.76,86.76,86.75,86.76,65557.0,70.9648,70.9648,70.9566,70.9648,65557.0
2021-11-17 14:15:00,86.76,86.77,86.75,86.76,192124.0,70.9648,70.973,70.9566,70.9648,192124.0
2021-11-17 14:20:00,86.75,86.76,86.74,86.75,132996.0,70.9566,70.9648,70.9485,70.9566,132996.0
2021-11-17 14:25:00,86.75,86.75,86.74,86.74,245407.0,70.9566,70.9566,70.9485,70.9485,245407.0
2021-11-17 14:30:00,86.74,86.74,86.73,86.73,212250.0,70.9485,70.9485,70.9403,70.9403,212250.0
2021-11-17 14:35:00,86.74,86.75,86.73,86.74,190807.0,70.9485,70.9566,70.9403,70.9485,190807.0
2021-11-17 14:40:00,86.74,86.75,86.73,86.74,235287.0,70.9485,70.9566,70.9403,70.9485,235287.0
2021-11-17 14:45:00,86.73,86.75,86.73,86.75,107885.0,70.9403,70.9566,70.9403,70.9566,107885.0
2021-11-17 14:50:00,86.75,86.75,86.74,86.74,136462.0,70.9566,70.9566,70.9485,70.9485,136462.0
2021-11-17 14:55:00,86.75,86.75,86.73,86.73,114056.0,70.9566,70.9566,70.9403,70.9403,114056.0
2021-11-17 15:00:00,86.73,86.74,86.71,86.72,111185.0,70.9403,70.9485,70.9239,70.9321,111185.0
2021-11-17 15:05:00,86.72,86.72,86.7,86.72,247744.0,70.9321,70.9321,70.9157,70.9321,247744.0
2021-11-17 15:10:00,86.72,86.74,86.71,86.73,242038.0,70.9321,70.9485,70.9239,70.9403,242038.0
2021-11-17 15:15:00,86.73,86.74,86.72,86.73,133789.0,70.9403,70.9485,70.9321,70.9403,133789.0
2021-11-17 15:20:00,86.73,86.74,86.72,86.73,143423.0,70.9403,70.9485,70.9321,70.9403,143423.0
2021-11-17 15:25:00,86.73,86.74,86.71,86.73,381968.0,70.9403,70.9485,70.9239,70.9403,381968.0
2021-11-17 15:30:00,86.74,86.74,86.72,86.73,99737.0,70.9485,70.9485,70.9321,70.9403,99737.0
2021-11-17 15:35:00,86.73,86.75,86.72,86.73,167838.0,70.9403,70.9566,70.9321,70.9403,167838.0
2021-11-17 15:40:00,86.73,86.74,86.72,86.73,402002.0,70.9403,70.9485,70.9321,70.9403,402002.0
2021-11-17 15:45:00,86.73,86.74,86.72,86.73,605054.0,70.9403,70.9485,70.9321,70.9403,605054.0
2021-11-17 15:50:00,86.72,86.73,86.71,86.72,319436.0,70.9321,70.9403,70.9239,70.9321,319436.0
2021-11-17 15:55:00,86.72,86.74,86.7,86.7,1177409.0,70.9321,70.9485,70.9157,70.9157,1177409.0
2021-11-18 09:30:00,86.8,86.81,86.77,86.79,99343.0,70.9975,71.0057,70.973,70.9894,99343.0
2021-11-18 09:35:00,86.79,86.8,86.77,86.8,100525.0,70.9894,70.9975,70.973,70.9975,100525.0
2021-11-18 09:40:00,86.8,86.8,86.77,86.78,260552.0,70.9975,70.9975,70.973,70.9812,260552.0
2021-11-18 09:45:00,86.77,86.78,86.74,86.76,504563.0,70.973,70.9812,70.9485,70.9648,504563.0
2021-11-18 09:50:00,86.75,86.76,86.71,86.72,94735.0,70.9566,70.9648,70.9239,70.9321,94735.0
2021-11-18 09:55:00,86.72,86.73,86.71,86.71,181745.0,70.9321,70.9403,70.9239,70.9239,181745.0
2021-11-18 10:00:00,86.72,86.72,86.7,86.71,433836.0,70.9321,70.9321,70.9157,70.9239,433836.0
2021-11-18 10:05:00,86.7,86.74,86.7,86.73,1238645.0,70.9157,70.9485,70.9157,70.9403,1238645.0
2021-11-18 10:10:00,86.72,86.73,86.64,86.65,707710.0,70.9321,70.9403,70.8667,70.8749,707710.0
2021-11-18 10:15:00,86.66,86.69,86.64,86.66,487078.0,70.883,70.9076,70.8667,70.883,487078.0
2021-11-18 10:20:00,86.66,86.69,86.64,86.68,618119.0,70.883,70.9076,70.8667,70.8994,618119.0
2021-11-18 10:25:00,86.68,86.7,86.68,86.69,216761.0,70.8994,70.9157,70.8994,70.9076,216761.0
2021-11-18 10:30:00,86.69,86.71,86.68,86.7,123716.0,70.9076,70.9239,70.8994,70.9157,123716.0
2021-11-18 10:35:00,86.7,86.72,86.69,86.7,53304.0,70.9157,70.9321,70.9076,70.9157,53304.0
2021-11-18 10:40:00,86.7,86.71,86.68,86.68,109113.0,70.9157,70.9239,70.8994,70.8994,109113.0
2021-11-18 10:45:00,86.69,86.7,86.68,86.7,74275.0,70.9076,70.9157,70.8994,70.9157,74275.0
2021-11-18 10:50:00,86.7,86.71,86.69,86.7,61903.0,70.9157,70.9239,70.9076,70.9157,61903.0
2021-11-18 10:55:00,86.7,86.7,86.68,86.69,86169.0,70.9157,70.9157,70.8994,70.9076,86169.0
2021-11-18 11:00:00,86.7,86.7,86.68,86.69,64766.0,70.9157,70.9157,70.8994,70.9076,64766.0
2021-11-18 11:05:00,86.68,86.7,86.68,86.69,196788.0,70.8994,70.9157,70.8994,70.9076,196788.0
2021-11-18 11:10:00,86.7,86.73,86.69,86.73,567521.0,70.9157,70.9403,70.9076,70.9403,567521.0
2021-11-18 11:15:00,86.73,86.73,86.72,86.72,26195.0,70.9403,70.9403,70.9321,70.9321,26195.0
2021-11-18 11:20:00,86.72,86.73,86.71,86.72,199049.0,70.9321,70.9403,70.9239,70.9321,199049.0
2021-11-18 11:25:00,86.73,86.73,86.72,86.73,19577.0,70.9403,70.9403,70.9321,70.9403,19577.0
2021-11-18 11:30:00,86.73,86.75,86.72,86.75,150008.0,70.9403,70.9566,70.9321,70.9566,150008.0
2021-11-18 11:35:00,86.75,86.77,86.74,86.76,45996.0,70.9566,70.973,70.9485,70.9648,45996.0
2021-11-18 11:40:00,86.76,86.77,86.75,86.76,49739.0,70.9648,70.973,70.9566,70.9648,49739.0
2021-11-18 11:45:00,86.75,86.76,86.75,86.75,18069.0,70.9566,70.9648,70.9566,70.9566,18069.0
2021-11-18 11:50:00,86.76,86.76,86.74,86.74,71712.0,70.9648,70.9648,70.9485,70.9485,71712.0
2021-11-18 11:55:00,86.75,86.76,86.74,86.76,326339.0,70.9566,70.9648,70.9485,70.9648,326339.0
2021-11-18 12:00:00,86.76,86.77,86.75,86.76,23837.0,70.9648,70.973,70.9566,70.9648,23837.0
2021-11-18 12:05:00,86.76,86.77,86.76,86.77,45918.0,70.9648,70.973,70.9648,70.973,45918.0
2021-11-18 12:10:00,86.76,86.77,86.76,86.77,10915.0,70.9648,70.973,70.9648,70.973,10915.0
2021-11-18 12:15:00,86.77,86.77,86.75,86.76,42370.0,70.973,70.973,70.9566,70.9648,42370.0
2021-11-18 12:20:00,86.76,86.77,86.75,86.77,27690.0,70.9648,70.973,70.9566,70.973,27690.0
2021-11-18 12:25:00,86.77,86.77,86.75,86.76,30614.0,70.973,70.973,70.9566,70.9648,30614.0
2021-11-18 12:30:00,86.77,86.77,86.75,86.76,49291.0,70.973,70.973,70.9566,70.9648,49291.0
2021-11-18 12:35:00,86.76,86.77,86.75,86.77,379863.0,70.9648,70.973,70.9566,70.973,379863.0
2021-11-18 12:40:00,86.77,86.77,86.76,86.77,363230.0,70.973,70.973,70.9648,70.973,363230.0
2021-11-18 12:45:00,86.77,86.77,86.75,86.76,36710.0,70.973,70.973,70.9566,70.9648,36710.0
2021-11-18 12:50:00,86.75,86.75,86.73,86.73,297933.0,70.9566,70.9566,70.9403,70.9403,297933.0
2021-11-18 12:55:00,86.73,86.74,86.72,86.73,37387.0,70.9403,70.9485,70.9321,70.9403,37387.0
2021-11-18 13:00:00,86.73,86.75,86.73,86.75,20464.0,70.9403,70.9566,70.9403,70.9566,20464.0
2021-11-18 13:05:00,86.75,86.76,86.74,86.76,95561.0,70.9566,70.9648,70.9485,70.9648,95561.0
2021-11-18 13:10:00,86.76,86.77,86.75,86.76,125041.0,70.9648,70.973,70.9566,70.9648,125041.0
2021-11-18 13:15:00,86.76,86.77,86.75,86.76,106650.0,70.9648,70.973,70.9566,70.9648,106650.0
2021-11-18 13:20:00,86.76,86.76,86.74,86.74,112770.0,70.9648,70.9648,70.9485,70.9485,112770.0
2021-11-18 13:25:00,86.75,86.75,86.72,86.72,108871.0,70.9566,70.9566,70.9321,70.9321,108871.0
2021-11-18 13:30:00,86.73,86.73,86.72,86.72,38215.0,70.9403,70.9403,70.9321,70.9321,38215.0
2021-11-18 13:35:00,86.72,86.73,86.71,86.72,266447.0,70.9321,70.9403,70.9239,70.9321,266447.0
2021-11-18 13:40:00,86.71,86.72,86.71,86.71,15531.0,70.9239,70.9321,70.9239,70.9239,15531.0
2021-11-18 13:45:00,86.71,86.72,86.71,86.72,29963.0,70.9239,70.9321,70.9239,70.9321,29963.0
2021-11-18 13:50:00,86.72,86.72,86.71,86.72,575473.0,70.9321,70.9321,70.9239,70.9321,575473.0
2021-11-18 13:55:00,86.72,86.72,86.71,86.72,33567.0,70.9321,70.9321,70.9239,70.9321,33567.0
2021-11-18 14:00:00,86.72,86.72,86.7,86.71,165902.0,70.9321,70.9321,70.9157,70.9239,165902.0
2021-11-18 14:05:00,86.71,86.72,86.71,86.71,79256.0,70.9239,70.9321,70.9239,70.9239,79256.0
2021-11-18 14:10:00,86.71,86.72,86.71,86.72,58488.0,70.9239,70.9321,70.9239,70.9321,58488.0
2021-11-18 14:15:00,86.71,86.72,86.71,86.71,82373.0,70.9239,70.9321,70.9239,70.9239,82373.0
2021-11-18 14:20:00,86.71,86.72,86.69,86.7,136876.0,70.9239,70.9321,70.9076,70.9157,136876.0
2021-11-18 14:25:00,86.7,86.7,86.69,86.7,63682.0,70.9157,70.9157,70.9076,70.9157,63682.0
2021-11-18 14:30:00,86.7,86.7,86.69,86.7,73504.0,70.9157,70.9157,70.9076,70.9157,73504.0
2021-11-18 14:35:00,86.69,86.7,86.69,86.7,43581.0,70.9076,70.9157,70.9076,70.9157,43581.0
2021-11-18 14:40:00,86.7,86.7,86.69,86.7,205585.0,70.9157,70.9157,70.9076,70.9157,205585.0
2021-11-18 14:45:00,86.7,86.72,86.69,86.72,325032.0,70.9157,70.9321,70.9076,70.9321,325032.0
2021-11-18 14:50:00,86.72,86.73,86.71,86.72,153148.0,70.9321,70.9403,70.9239,70.9321,153148.0
2021-11-18 14:55:00,86.73,86.73,86.72,86.72,517361.0,70.9403,70.9403,70.9321,70.9321,517361.0
2021-11-18 15:00:00,86.73,86.73,86.71,86.73,370597.0,70.9403,70.9403,70.9239,70.9403,370597.0
2021-11-18 15:05:00,86.73,86.73,86.71,86.72,413710.0,70.9403,70.9403,70.9239,70.9321,413710.0
2021-11-18 15:10:00,86.72,86.72,86.7,86.7,219208.0,70.9321,70.9321,70.9157,70.9157,219208.0
2021-11-18 15:15:00,86.7,86.71,86.69,86.7,199619.0,70.9157,70.9239,70.9076,70.9157,199619.0
2021-11-18 15:20:00,86.69,86.7,86.67,86.67,419293.0,70.9076,70.9157,70.8912,70.8912,419293.0
2021-11-18 15:25:00,86.67,86.68,86.67,86.67,179870.0,70.8912,70.8994,70.8912,70.8912,179870.0
2021-11-18 15:30:00,86.68,86.68,86.66,86.67,282112.0,70.8994,70.8994,70.883,70.8912,282112.0
2021-11-18 15:35:00,86.67,86.67,86.65,86.66,184088.0,70.8912,70.8912,70.8749,70.883,184088.0
2021-11-18 15:40:00,86.66,86.66,86.63,86.64,379288.0,70.883,70.883,70.8585,70.8667,379288.0
2021-11-18 15:45:00,86.64,86.64,86.63,86.64,328635.0,70.8667,70.8667,70.8585,70.8667,328635.0
2021-11-18 15:50:00,86.64,86.67,86.63,86.66,840068.0,70.8667,70.8912,70.8585,70.883,840068.0
2021-11-18 15:55:00,86.67,86.68,86.63,86.64,1969537.0,70.8912,70.8994,70.8585,70.8667,1969537.0
2021-11-19 09:30:00,86.63,86.64,86.57,86.63,512826.0,70.8585,70.8667,70.8094,70.8585,512826.0
2021-11-19 09:35:00,86.63,86.67,86.63,86.65,774547.0,70.8585,70.8912,70.8585,70.8749,774547.0
2021-11-19 09:40:00,86.66,86.69,86.65,86.69,430037.0,70.883,70.9076,70.8749,70.9076,430037.0
2021-11-19 09:45:00,86.69,86.7,86.68,86.7,661852.0,70.9076,70.9157,70.8994,70.9157,661852.0
2021-11-19 09:50:00,86.7,86.7,86.67,86.69,509332.0,70.9157,70.9157,70.8912,70.9076,509332.0
2021-11-19 09:55:00,86.7,86.71,86.68,86.7,269791.0,70.9157,70.9239,70.8994,70.9157,269791.0
2021-11-19 10:00:00,86.71,86.71,86.67,86.68,304522.0,70.9239,70.9239,70.8912,70.8994,304522.0
2021-11-19 10:05:00,86.68,86.7,86.67,86.7,314207.0,70.8994,70.9157,70.8912,70.9157,314207.0
2021-11-19 10:10:00,86.7,86.71,86.68,86.71,245239.0,70.9157,70.9239,70.8994,70.9239,245239.0
2021-11-19 10:15:00,86.71,86.72,86.7,86.72,66640.0,70.9239,70.9321,70.9157,70.9321,66640.0
2021-11-19 10:20:00,86.72,86.72,86.7,86.7,62204.0,70.9321,70.9321,70.9157,70.9157,62204.0
2021-11-19 10:25:00,86.71,86.71,86.69,86.7,729117.0,70.9239,70.9239,70.9076,70.9157,729117.0
2021-11-19 10:30:00,86.7,86.73,86.7,86.72,156921.0,70.9157,70.9403,70.9157,70.9321,156921.0
2021-11-19 10:35:00,86.73,86.76,86.71,86.75,820544.0,70.9403,70.9648,70.9239,70.9566,820544.0
2021-11-19 10:40:00,86.75,86.77,86.74,86.77,351775.0,70.9566,70.973,70.9485,70.973,351775.0
2021-11-19 10:45:00,86.76,86.76,86.74,86.75,53927.0,70.9648,70.9648,70.9485,70.9566,53927.0
2021-11-19 10:50:00,86.75,86.75,86.73,86.73,127129.0,70.9566,70.9566,70.9403,70.9403,127129.0
2021-11-19 10:55:00,86.74,86.74,86.73,86.73,109644.0,70.9485,70.9485,70.9403,70.9403,109644.0
2021-11-19 11:00:00,86.73,86.74,86.73,86.74,52087.0,70.9403,70.9485,70.9403,70.9485,52087.0
2021-11-19 11:05:00,86.73,86.74,86.73,86.73,45864.0,70.9403,70.9485,70.9403,70.9403,45864.0
2021-11-19 11:10:00,86.73,86.74,86.73,86.73,92925.0,70.9403,70.9485,70.9403,70.9403,92925.0
2021-11-19 11:15:00,86.73,86.74,86.73,86.73,342800.0,70.9403,70.9485,70.9403,70.9403,342800.0
2021-11-19 11:20:00,86.73,86.74,86.73,86.73,27928.0,70.9403,70.9485,70.9403,70.9403,27928.0
2021-11-19 11:25:00,86.73,86.74,86.73,86.73,171985.0,70.9403,70.9485,70.9403,70.9403,171985.0
2021-11-19 11:30:00,86.73,86.74,86.73,86.73,65508.0,70.9403,70.9485,70.9403,70.9403,65508.0
2021-11-19 11:35:00,86.73,86.75,86.73,86.75,94726.0,70.9403,70.9566,70.9403,70.9566,94726.0
2021-11-19 11:40:00,86.75,86.75,86.74,86.75,30679.0,70.9566,70.9566,70.9485,70.9566,30679.0
2021-11-19 11:45:00,86.74,86.75,86.74,86.75,13743.0,70.9485,70.9566,70.9485,70.9566,13743.0
2021-11-19 11:50:00,86.75,86.75,86.74,86.74,97771.0,70.9566,70.9566,70.9485,70.9485,97771.0
2021-11-19 11:55:00,86.75,86.75,86.73,86.73,155277.0,70.9566,70.9566,70.9403,70.9403,155277.0
2021-11-19 12:00:00,86.73,86.74,86.73,86.73,146430.0,70.9403,70.9485,70.9403,70.9403,146430.0
2021-11-19 12:05:00,86.73,86.74,86.73,86.73,293579.0,70.9403,70.9485,70.9403,70.9403,293579.0
2021-11-19 12:10:00,86.74,86.74,86.73,86.73,11078.0,70.9485,70.9485,70.9403,70.9403,11078.0
2021-11-19 12:15:00,86.74,86.74,86.73,86.73,12636.0,70.9485,70.9485,70.9403,70.9403,12636.0
2021-11-19 12:20:00,86.73,86.74,86.73,86.73,12704.0,70.9403,70.9485,70.9403,70.9403,12704.0
2021-11-19 12:25:00,86.73,86.74,86.73,86.73,83774.0,70.9403,70.9485,70.9403,70.9403,83774.0
2021-11-19 12:30:00,86.73,86.74,86.73,86.73,46911.0,70.9403,70.9485,70.9403,70.9403,46911.0
2021-11-19 12:35:00,86.73,86.75,86.73,86.74,171683.0,70.9403,70.9566,70.9403,70.9485,171683.0
2021-11-19 12:40:00,86.74,86.75,86.71,86.74,1227833.0,70.9485,70.9566,70.9239,70.9485,1227833.0
2021-11-19 12:45:00,86.73,86.75,86.73,86.74,187640.0,70.9403,70.9566,70.9403,70.9485,187640.0
2021-11-19 12:50:00,86.74,86.76,86.74,86.76,71621.0,70.9485,70.9648,70.9485,70.9648,71621.0
2021-11-19 12:55:00,86.76,86.76,86.74,86.74,359423.0,70.9648,70.9648,70.9485,70.9485,359423.0
2021-11-19 13:00:00,86.74,86.76,86.72,86.73,490569.0,70.9485,70.9648,70.9321,70.9403,490569.0
2021-11-19 13:05:00,86.73,86.74,86.72,86.73,351039.0,70.9403,70.9485,70.9321,70.9403,351039.0
2021-11-19 13:10:00,86.73,86.74,86.72,86.73,92286.0,70.9403,70.9485,70.9321,70.9403,92286.0
2021-11-19 13:15:00,86.73,86.74,86.72,86.74,404652.0,70.9403,70.9485,70.9321,70.9485,404652.0
2021-11-19 13:20:00,86.74,86.74,86.72,86.73,341253.0,70.9485,70.9485,70.9321,70.9403,341253.0
2021-11-19 13:25:00,86.73,86.73,86.71,86.71,479468.0,70.9403,70.9403,70.9239,70.9239,479468.0
2021-11-19 13:30:00,86.72,86.72,86.7,86.7,630375.0,70.9321,70.9321,70.9157,70.9157,630375.0
2021-11-19 13:35:00,86.7,86.71,86.66,86.67,3616493.0,70.9157,70.9239,70.883,70.8912,3616493.0
2021-11-19 13:40:00,86.67,86.68,86.66,86.67,274767.0,70.8912,70.8994,70.883,70.8912,274767.0
2021-11-19 13:45:00,86.67,86.68,86.65,86.66,204487.0,70.8912,70.8994,70.8749,70.883,204487.0
2021-11-19 13:50:00,86.66,86.67,86.64,86.65,1046944.0,70.883,70.8912,70.8667,70.8749,1046944.0
2021-11-19 13:55:00,86.66,86.68,86.65,86.67,400904.0,70.883,70.8994,70.8749,70.8912,400904.0
2021-11-19 14:00:00,86.67,86.69,86.67,86.67,300334.0,70.8912,70.9076,70.8912,70.8912,300334.0
2021-11-19 14:05:00,86.67,86.68,86.67,86.67,96024.0,70.8912,70.8994,70.8912,70.8912,96024.0
2021-11-19 14:10:00,86.67,86.68,86.64,86.65,820764.0,70.8912,70.8994,70.8667,70.8749,820764.0
2021-11-19 14:15:00,86.65,86.67,86.64,86.66,887669.0,70.8749,70.8912,70.8667,70.883,887669.0
2021-11-19 14:20:00,86.66,86.67,86.65,86.66,129447.0,70.883,70.8912,70.8749,70.883,129447.0
2021-11-19 14:25:00,86.66,86.66,86.64,86.65,750251.0,70.883,70.883,70.8667,70.8749,750251.0
2021-11-19 14:30:00,86.66,86.66,86.63,86.65,248712.0,70.883,70.883,70.8585,70.8749,248712.0
2021-11-19 14:35:00,86.64,86.65,86.63,86.64,62054.0,70.8667,70.8749,70.8585,70.8667,62054.0
2021-11-19 14:40:00,86.64,86.65,86.63,86.64,105127.0,70.8667,70.8749,70.8585,70.8667,105127.0
2021-11-19 14:45:00,86.64,86.65,86.63,86.64,684709.0,70.8667,70.8749,70.8585,70.8667,684709.0
2021-11-19 14:50:00,86.64,86.64,86.63,86.64,125004.0,70.8667,70.8667,70.8585,70.8667,125004.0
2021-11-19 14:55:00,86.64,86.65,86.63,86.64,229951.0,70.8667,70.8749,70.8585,70.8667,229951.0
2021-11-19 15:00:00,86.64,86.65,86.63,86.65,109179.0,70.8667,70.8749,70.8585,70.8749,109179.0
2021-11-19 15:05:00,86.65,86.65,86.64,86.65,76991.0,70.8749,70.8749,70.8667,70.8749,76991.0
2021-11-19 15:10:00,86.65,86.65,86.64,86.65,53192.0,70.8749,70.8749,70.8667,70.8749,53192.0
2021-11-19 15:15:00,86.65,86.65,86.63,86.64,179752.0,70.8749,70.8749,70.8585,70.8667,179752.0
2021-11-19 15:20:00,86.64,86.64,86.63,86.63,138779.0,70.8667,70.8667,70.8585,70.8585,138779.0
2021-11-19 15:25:00,86.64,86.64,86.63,86.64,212358.0,70.8667,70.8667,70.8585,70.8667,212358.0
2021-11-19 15:30:00,86.64,86.64,86.63,86.64,188362.0,70.8667,70.8667,70.8585,70.8667,188362.0
2021-11-19 15:35:00,86.64,86.64,86.62,86.63,152599.0,70.8667,70.8667,70.8503,70.8585,152599.0
2021-11-19 15:40:00,86.62,86.63,86.61,86.62,270457.0,70.8503,70.8585,70.8421,70.8503,270457.0
2021-11-19 15:45:00,86.62,86.62,86.6,86.61,329544.0,70.8503,70.8503,70.834,70.8421,329544.0
2021-11-19 15:50:00,86.61,86.61,86.57,86.58,1070866.0,70.8421,70.8421,70.8094,70.8176,1070866.0
2021-11-19 15:55:00,86.58,86.6,86.56,86.56,1437706.0,70.8176,70.834,70.8012,70.8012,1437706.0
2021-11-22 09:30:00,86.64,86.67,86.59,86.62,3103141.0,70.8667,70.8912,70.8258,70.8503,3103141.0
2021-11-22 09:35:00,86.62,86.63,86.6,86.6,493918.0,70.8503,70.8585,70.834,70.834,493918.0
2021-11-22 09:40:00,86.61,86.61,86.59,86.61,134435.0,70.8421,70.8421,70.8258,70.8421,134435.0
2021-11-22 09:45:00,86.61,86.63,86.59,86.63,202800.0,70.8421,70.8585,70.8258,70.8585,202800.0
2021-11-22 09:50:00,86.62,86.63,86.59,86.59,741836.0,70.8503,70.8585,70.8258,70.8258,741836.0
2021-11-22 09:55:00,86.6,86.6,86.58,86.59,590903.0,70.834,70.834,70.8176,70.8258,590903.0
2021-11-22 10:00:00,86.59,86.6,86.57,86.58,591991.0,70.8258,70.834,70.8094,70.8176,591991.0
2021-11-22 10:05:00,86.58,86.58,86.57,86.58,237210.0,70.8176,70.8176,70.8094,70.8176,237210.0
2021-11-22 10:10:00,86.58,86.59,86.57,86.59,276617.0,70.8176,70.8258,70.8094,70.8258,276617.0
2021-11-22 10:15:00,86.59,86.61,86.58,86.61,101367.0,70.8258,70.8421,70.8176,70.8421,101367.0
2021-11-22 10:20:00,86.61,86.61,86.6,86.61,49681.0,70.8421,70.8421,70.834,70.8421,49681.0
2021-11-22 10:25:00,86.61,86.62,86.58,86.59,410453.0,70.8421,70.8503,70.8176,70.8258,410453.0
2021-11-22 10:30:00,86.59,86.61,86.59,86.61,335900.0,70.8258,70.8421,70.8258,70.8421,335900.0
2021-11-22 10:35:00,86.61,86.61,86.6,86.61,22992.0,70.8421,70.8421,70.834,70.8421,22992.0
2021-11-22 10:40:00,86.61,86.61,86.6,86.61,48439.0,70.8421,70.8421,70.834,70.8421,48439.0
2021-11-22 10:45:00,86.61,86.61,86.59,86.6,213265.0,70.8421,70.8421,70.8258,70.834,213265.0
2021-11-22 10:50:00,86.6,86.6,86.58,86.59,94032.0,70.834,70.834,70.8176,70.8258,94032.0
2021-11-22 10:55:00,86.58,86.6,86.58,86.59,371458.0,70.8176,70.834,70.8176,70.8258,371458.0
2021-11-22 11:00:00,86.59,86.6,86.57,86.58,764684.0,70.8258,70.834,70.8094,70.8176,764684.0
2021-11-22 11:05:00,86.58,86.59,86.57,86.58,187743.0,70.8176,70.8258,70.8094,70.8176,187743.0
2021-11-22 11:10:00,86.57,86.59,86.57,86.59,159451.0,70.8094,70.8258,70.8094,70.8258,159451.0
2021-11-22 11:15:00,86.59,86.59,86.58,86.59,23202.0,70.8258,70.8258,70.8176,70.8258,23202.0
2021-11-22 11:20:00,86.59,86.59,86.58,86.58,34880.0,70.8258,70.8258,70.8176,70.8176,34880.0
2021-11-22 11:25:00,86.59,86.59,86.57,86.58,71802.0,70.8258,70.8258,70.8094,70.8176,71802.0
2021-11-22 11:30:00,86.58,86.59,86.57,86.58,86573.0,70.8176,70.8258,70.8094,70.8176,86573.0
2021-11-22 11:35:00,86.58,86.59,86.58,86.58,19682.0,70.8176,70.8258,70.8176,70.8176,19682.0
2021-11-22 11:40:00,86.58,86.59,86.56,86.56,202499.0,70.8176,70.8258,70.8012,70.8012,202499.0
2021-11-22 11:45:00,86.56,86.57,86.55,86.55,138460.0,70.8012,70.8094,70.7931,70.7931,138460.0
2021-11-22 11:50:00,86.55,86.55,86.5,86.51,288944.0,70.7931,70.7931,70.7522,70.7603,288944.0
2021-11-22 11:55:00,86.51,86.51,86.46,86.49,489560.0,70.7603,70.7603,70.7194,70.744,489560.0
2021-11-22 12:00:00,86.49,86.51,86.47,86.47,268218.0,70.744,70.7603,70.7276,70.7276,268218.0
2021-11-22 12:05:00,86.48,86.48,86.46,86.47,167379.0,70.7358,70.7358,70.7194,70.7276,167379.0
2021-11-22 12:10:00,86.47,86.47,86.45,86.45,412548.0,70.7276,70.7276,70.7113,70.7113,412548.0
2021-11-22 12:15:00,86.45,86.48,86.44,86.45,191381.0,70.7113,70.7358,70.7031,70.7113,191381.0
2021-11-22 12:20:00,86.45,86.46,86.44,86.45,115045.0,70.7113,70.7194,70.7031,70.7113,115045.0
2021-11-22 12:25:00,86.45,86.47,86.44,86.47,95353.0,70.7113,70.7276,70.7031,70.7276,95353.0
2021-11-22 12:30:00,86.47,86.49,86.46,86.48,102019.0,70.7276,70.744,70.7194,70.7358,102019.0
2021-11-22 12:35:00,86.48,86.5,86.48,86.5,32951.0,70.7358,70.7522,70.7358,70.7522,32951.0
2021-11-22 12:40:00,86.5,86.51,86.49,86.51,107250.0,70.7522,70.7603,70.744,70.7603,107250.0
2021-11-22 12:45:00,86.51,86.52,86.5,86.52,135601.0,70.7603,70.7685,70.7522,70.7685,135601.0
2021-11-22 12:50:00,86.52,86.52,86.49,86.49,101724.0,70.7685,70.7685,70.744,70.744,101724.0
2021-11-22 12:55:00,86.49,86.5,86.49,86.5,35514.0,70.744,70.7522,70.744,70.7522,35514.0
2021-11-22 13:00:00,86.5,86.52,86.49,86.52,377526.0,70.7522,70.7685,70.744,70.7685,377526.0
2021-11-22 13:05:00,86.52,86.52,86.49,86.5,248700.0,70.7685,70.7685,70.744,70.7522,248700.0
2021-11-22 13:10:00,86.5,86.51,86.5,86.51,34646.0,70.7522,70.7603,70.7522,70.7603,34646.0
2021-11-22 13:15:00,86.51,86.53,86.5,86.53,118229.0,70.7603,70.7767,70.7522,70.7767,118229.0
2021-11-22 13:20:00,86.52,86.53,86.52,86.53,73821.0,70.7685,70.7767,70.7685,70.7767,73821.0
2021-11-22 13:25:00,86.53,86.53,86.5,86.51,109256.0,70.7767,70.7767,70.7522,70.7603,109256.0
2021-11-22 13:30:00,86.51,86.51,86.5,86.5,130534.0,70.7603,70.7603,70.7522,70.7522,130534.0
2021-11-22 13:35:00,86.51,86.51,86.48,86.48,149106.0,70.7603,70.7603,70.7358,70.7358,149106.0
2021-11-22 13:40:00,86.48,86.49,86.47,86.48,37910.0,70.7358,70.744,70.7276,70.7358,37910.0
2021-11-22 13:45:00,86.48,86.48,86.46,86.47,18707.0,70.7358,70.7358,70.7194,70.7276,18707.0
2021-11-22 13:50:00,86.47,86.48,86.46,86.47,76326.0,70.7276,70.7358,70.7194,70.7276,76326.0
2021-11-22 13:55:00,86.47,86.48,86.46,86.47,164454.0,70.7276,70.7358,70.7194,70.7276,164454.0
2021-11-22 14:00:00,86.47,86.48,86.46,86.48,111468.0,70.7276,70.7358,70.7194,70.7358,111468.0
2021-11-22 14:05:00,86.48,86.48,86.47,86.48,79490.0,70.7358,70.7358,70.7276,70.7358,79490.0
2021-11-22 14:10:00,86.48,86.48,86.47,86.48,63666.0,70.7358,70.7358,70.7276,70.7358,63666.0
2021-11-22 14:15:00,86.48,86.48,86.47,86.48,17005.0,70.7358,70.7358,70.7276,70.7358,17005.0
2021-11-22 14:20:00,86.48,86.48,86.47,86.48,21312.0,70.7358,70.7358,70.7276,70.7358,21312.0
2021-11-22 14:25:00,86.47,86.48,86.47,86.48,638997.0,70.7276,70.7358,70.7276,70.7358,638997.0
2021-11-22 14:30:00,86.47,86.48,86.47,86.48,65277.0,70.7276,70.7358,70.7276,70.7358,65277.0
2021-11-22 14:35:00,86.48,86.48,86.47,86.48,40639.0,70.7358,70.7358,70.7276,70.7358,40639.0
2021-11-22 14:40:00,86.48,86.48,86.47,86.47,32556.0,70.7358,70.7358,70.7276,70.7276,32556.0
2021-11-22 14:45:00,86.48,86.48,86.47,86.48,80188.0,70.7358,70.7358,70.7276,70.7358,80188.0
2021-11-22 14:50:00,86.48,86.48,86.47,86.48,58521.0,70.7358,70.7358,70.7276,70.7358,58521.0
2021-11-22 14:55:00,86.48,86.48,86.47,86.47,144454.0,70.7358,70.7358,70.7276,70.7276,144454.0
2021-11-22 15:00:00,86.47,86.48,86.46,86.48,216552.0,70.7276,70.7358,70.7194,70.7358,216552.0
2021-11-22 15:05:00,86.48,86.49,86.47,86.48,119960.0,70.7358,70.744,70.7276,70.7358,119960.0
2021-11-22 15:10:00,86.48,86.49,86.45,86.45,215672.0,70.7358,70.744,70.7113,70.7113,215672.0
2021-11-22 15:15:00,86.45,86.46,86.45,86.45,20848.0,70.7113,70.7194,70.7113,70.7113,20848.0
2021-11-22 15:20:00,86.45,86.46,86.43,86.44,308248.0,70.7113,70.7194,70.6949,70.7031,308248.0
2021-11-22 15:25:00,86.44,86.44,86.41,86.41,302963.0,70.7031,70.7031,70.6785,70.6785,302963.0
2021-11-22 15:30:00,86.41,86.42,86.38,86.38,738149.0,70.6785,70.6867,70.654,70.654,738149.0
2021-11-22 15:35:00,86.38,86.39,86.37,86.37,680557.0,70.654,70.6622,70.6458,70.6458,680557.0
2021-11-22 15:40:00,86.38,86.38,86.32,86.33,227871.0,70.654,70.654,70.6049,70.6131,227871.0
2021-11-22 15:45:00,86.32,86.33,86.28,86.29,485742.0,70.6049,70.6131,70.5722,70.5804,485742.0
2021-11-22 15:50:00,86.28,86.28,86.22,86.23,1509199.0,70.5722,70.5722,70.5231,70.5313,1509199.0
2021-11-22 15:55:00,86.22,86.26,86.22,86.24,1885613.0,70.5231,70.5559,70.5231,70.5395,1885613.0
2021-11-23 09:30:00,86.23,86.26,86.21,86.22,377898.0,70.5313,70.5559,70.515,70.5231,377898.0
2021-11-23 09:35:00,86.21,86.24,86.19,86.23,954472.0,70.515,70.5395,70.4986,70.5313,954472.0
2021-11-23 09:40:00,86.23,86.27,86.22,86.27,543832.0,70.5313,70.564,70.5231,70.564,543832.0
2021-11-23 09:45:00,86.27,86.34,86.26,86.34,776200.0,70.564,70.6213,70.5559,70.6213,776200.0
2021-11-23 09:50:00,86.33,86.37,86.32,86.37,283179.0,70.6131,70.6458,70.6049,70.6458,283179.0
2021-11-23 09:55:00,86.37,86.37,86.32,86.32,1754107.0,70.6458,70.6458,70.6049,70.6049,1754107.0
2021-11-23 10:00:00,86.32,86.33,86.28,86.28,449231.0,70.6049,70.6131,70.5722,70.5722,449231.0
2021-11-23 10:05:00,86.28,86.29,86.21,86.22,497207.0,70.5722,70.5804,70.515,70.5231,497207.0
2021-11-23 10:10:00,86.22,86.24,86.2,86.22,273629.0,70.5231,70.5395,70.5068,70.5231,273629.0
2021-11-23 10:15:00,86.22,86.24,86.22,86.23,140478.0,70.5231,70.5395,70.5231,70.5313,140478.0
2021-11-23 10:20:00,86.23,86.23,86.21,86.22,377534.0,70.5313,70.5313,70.515,70.5231,377534.0
2021-11-23 10:25:00,86.22,86.22,86.16,86.17,562780.0,70.5231,70.5231,70.4741,70.4822,562780.0
2021-11-23 10:30:00,86.17,86.18,86.14,86.15,702261.0,70.4822,70.4904,70.4577,70.4659,702261.0
2021-11-23 10:35:00,86.15,86.16,86.14,86.16,100460.0,70.4659,70.4741,70.4577,70.4741,100460.0
2021-11-23 10:40:00,86.16,86.16,86.15,86.16,100713.0,70.4741,70.4741,70.4659,70.4741,100713.0
2021-11-23 10:45:00,86.16,86.2,86.15,86.19,201586.0,70.4741,70.5068,70.4659,70.4986,201586.0
2021-11-23 10:50:00,86.19,86.19,86.15,86.16,192863.0,70.4986,70.4986,70.4659,70.4741,192863.0
2021-11-23 10:55:00,86.16,86.17,86.15,86.16,147847.0,70.4741,70.4822,70.4659,70.4741,147847.0
2021-11-23 11:00:00,86.16,86.17,86.14,86.16,281868.0,70.4741,70.4822,70.4577,70.4741,281868.0
2021-11-23 11:05:00,86.16,86.19,86.15,86.19,203914.0,70.4741,70.4986,70.4659,70.4986,203914.0
2021-11-23 11:10:00,86.19,86.21,86.17,86.2,264522.0,70.4986,70.515,70.4822,70.5068,264522.0
2021-11-23 11:15:00,86.2,86.23,86.2,86.23,162238.0,70.5068,70.5313,70.5068,70.5313,162238.0
2021-11-23 11:20:00,86.23,86.23,86.21,86.22,183742.0,70.5313,70.5313,70.515,70.5231,183742.0
2021-11-23 11:25:00,86.22,86.24,86.21,86.23,345654.0,70.5231,70.5395,70.515,70.5313,345654.0
2021-11-23 11:30:00,86.23,86.25,86.21,86.22,163769.0,70.5313,70.5477,70.515,70.5231,163769.0
2021-11-23 11:35:00,86.22,86.22,86.19,86.2,393771.0,70.5231,70.5231,70.4986,70.5068,393771.0
2021-11-23 11:40:00,86.21,86.21,86.17,86.18,192916.0,70.515,70.515,70.4822,70.4904,192916.0
2021-11-23 11:45:00,86.18,86.21,86.18,86.2,153524.0,70.4904,70.515,70.4904,70.5068,153524.0
2021-11-23 11:50:00,86.2,86.2,86.18,86.19,120605.0,70.5068,70.5068,70.4904,70.4986,120605.0
2021-11-23 11:55:00,86.19,86.19,86.17,86.17,52344.0,70.4986,70.4986,70.4822,70.4822,52344.0
2021-11-23 12:00:00,86.17,86.19,86.15,86.15,265271.0,70.4822,70.4986,70.4659,70.4659,265271.0
2021-11-23 12:05:00,86.15,86.17,86.14,86.16,63713.0,70.4659,70.4822,70.4577,70.4741,63713.0
2021-11-23 12:10:00,86.16,86.17,86.07,86.09,1926709.0,70.4741,70.4822,70.4004,70.4168,1926709.0
2021-11-23 12:15:00,86.1,86.12,86.1,86.11,207983.0,70.425,70.4413,70.425,70.4332,207983.0
2021-11-23 12:20:00,86.11,86.13,86.06,86.11,785133.0,70.4332,70.4495,70.3923,70.4332,785133.0
2021-11-23 12:25:00,86.11,86.11,86.07,86.09,414186.0,70.4332,70.4332,70.4004,70.4168,414186.0
2021-11-23 12:30:00,86.1,86.11,86.07,86.08,204337.0,70.425,70.4332,70.4004,70.4086,204337.0
2021-11-23 12:35:00,86.08,86.09,86.05,86.08,458098.0,70.4086,70.4168,70.3841,70.4086,458098.0
2021-11-23 12:40:00,86.08,86.09,86.06,86.08,262151.0,70.4086,70.4168,70.3923,70.4086,262151.0
2021-11-23 12:45:00,86.08,86.09,86.07,86.09,214352.0,70.4086,70.4168,70.4004,70.4168,214352.0
2021-11-23 12:50:00,86.09,86.09,86.08,86.09,75114.0,70.4168,70.4168,70.4086,70.4168,75114.0
2021-11-23 12:55:00,86.09,86.09,86.07,86.07,143902.0,70.4168,70.4168,70.4004,70.4004,143902.0
2021-11-23 13:00:00,86.08,86.11,86.06,86.09,194324.0,70.4086,70.4332,70.3923,70.4168,194324.0
2021-11-23 13:05:00,86.1,86.11,86.08,86.09,177707.0,70.425,70.4332,70.4086,70.4168,177707.0
2021-11-23 13:10:00,86.09,86.1,86.08,86.09,106203.0,70.4168,70.425,70.4086,70.4168,106203.0
2021-11-23 13:15:00,86.1,86.1,86.08,86.09,199822.0,70.425,70.425,70.4086,70.4168,199822.0
2021-11-23 13:20:00,86.09,86.09,86.07,86.08,383891.0,70.4168,70.4168,70.4004,70.4086,383891.0
2021-11-23 13:25:00,86.08,86.09,86.05,86.06,228318.0,70.4086,70.4168,70.3841,70.3923,228318.0
2021-11-23 13:30:00,86.06,86.06,86.04,86.05,83544.0,70.3923,70.3923,70.3759,70.3841,83544.0
2021-11-23 13:35:00,86.05,86.06,86.04,86.05,101212.0,70.3841,70.3923,70.3759,70.3841,101212.0
2021-11-23 13:40:00,86.04,86.05,86.04,86.05,34916.0,70.3759,70.3841,70.3759,70.3841,34916.0
2021-11-23 13:45:00,86.05,86.06,86.04,86.06,325095.0,70.3841,70.3923,70.3759,70.3923,325095.0
2021-11-23 13:50:00,86.06,86.11,86.05,86.11,815239.0,70.3923,70.4332,70.3841,70.4332,815239.0
2021-11-23 13:55:00,86.11,86.12,86.07,86.09,281266.0,70.4332,70.4413,70.4004,70.4168,281266.0
2021-11-23 14:00:00,86.09,86.1,86.07,86.07,367921.0,70.4168,70.425,70.4004,70.4004,367921.0
2021-11-23 14:05:00,86.08,86.08,86.07,86.08,224925.0,70.4086,70.4086,70.4004,70.4086,224925.0
2021-11-23 14:10:00,86.08,86.08,86.07,86.08,70309.0,70.4086,70.4086,70.4004,70.4086,70309.0
2021-11-23 14:15:00,86.07,86.08,86.04,86.05,263756.0,70.4004,70.4086,70.3759,70.3841,263756.0
2021-11-23 14:20:00,86.05,86.07,86.04,86.06,91176.0,70.3841,70.4004,70.3759,70.3923,91176.0
2021-11-23 14:25:00,86.06,86.08,86.05,86.05,86879.0,70.3923,70.4086,70.3841,70.3841,86879.0
2021-11-23 14:30:00,86.05,86.06,86.03,86.04,359231.0,70.3841,70.3923,70.3677,70.3759,359231.0
2021-11-23 14:35:00,86.04,86.06,86.03,86.04,131592.0,70.3759,70.3923,70.3677,70.3759,131592.0
2021-11-23 14:40:00,86.05,86.05,86.04,86.05,56858.0,70.3841,70.3841,70.3759,70.3841,56858.0
2021-11-23 14:45:00,86.05,86.1,86.04,86.09,221848.0,70.3841,70.425,70.3759,70.4168,221848.0
2021-11-23 14:50:00,86.09,86.12,86.08,86.12,319220.0,70.4168,70.4413,70.4086,70.4413,319220.0
2021-11-23 14:55:00,86.12,86.13,86.09,86.11,142168.0,70.4413,70.4495,70.4168,70.4332,142168.0
2021-11-23 15:00:00,86.11,86.12,86.09,86.11,73613.0,70.4332,70.4413,70.4168,70.4332,73613.0
2021-11-23 15:05:00,86.11,86.12,86.1,86.12,124530.0,70.4332,70.4413,70.425,70.4413,124530.0
2021-11-23 15:10:00,86.12,86.12,86.1,86.12,238550.0,70.4413,70.4413,70.425,70.4413,238550.0
2021-11-23 15:15:00,86.12,86.12,86.09,86.09,98159.0,70.4413,70.4413,70.4168,70.4168,98159.0
2021-11-23 15:20:00,86.09,86.1,86.08,86.08,224530.0,70.4168,70.425,70.4086,70.4086,224530.0
2021-11-23 15:25:00,86.09,86.09,86.08,86.09,54476.0,70.4168,70.4168,70.4086,70.4168,54476.0
2021-11-23 15:30:00,86.09,86.09,86.08,86.09,48374.0,70.4168,70.4168,70.4086,70.4168,48374.0
2021-11-23 15:35:00,86.09,86.1,86.08,86.09,165092.0,70.4168,70.425,70.4086,70.4168,165092.0
2021-11-23 15:40:00,86.09,86.1,86.07,86.08,405816.0,70.4168,70.425,70.4004,70.4086,405816.0
2021-11-23 15:45:00,86.08,86.08,86.07,86.07,535346.0,70.4086,70.4086,70.4004,70.4004,535346.0
2021-11-23 15:50:00,86.08,86.11,86.07,86.08,1303253.0,70.4086,70.4332,70.4004,70.4086,1303253.0
2021-11-23 15:55:00,86.08,86.13,86.08,86.11,1467808.0,70.4086,70.4495,70.4086,70.4332,1467808.0
2021-11-24 09:30:00,86.0,86.0,85.85,85.85,803362.0,70.3432,70.3432,70.2205,70.2205,803362.0
2021-11-24 09:35:00,85.85,85.86,85.81,85.81,466460.0,70.2205,70.2287,70.1878,70.1878,466460.0
2021-11-24 09:40:00,85.82,85.84,85.77,85.78,3085414.0,70.196,70.2123,70.1551,70.1632,3085414.0
2021-11-24 09:45:00,85.78,85.8,85.77,85.79,318869.0,70.1632,70.1796,70.1551,70.1714,318869.0
2021-11-24 09:50:00,85.8,85.82,85.77,85.78,1343283.0,70.1796,70.196,70.1551,70.1632,1343283.0
2021-11-24 09:55:00,85.78,85.81,85.76,85.8,874605.0,70.1632,70.1878,70.1469,70.1796,874605.0
2021-11-24 10:00:00,85.8,85.84,85.78,85.81,1222766.0,70.1796,70.2123,70.1632,70.1878,1222766.0
2021-11-24 10:05:00,85.81,85.82,85.79,85.79,463006.0,70.1878,70.196,70.1714,70.1714,463006.0
2021-11-24 10:10:00,85.79,85.81,85.79,85.8,678697.0,70.1714,70.1878,70.1714,70.1796,678697.0
2021-11-24 10:15:00,85.81,85.82,85.8,85.81,257601.0,70.1878,70.196,70.1796,70.1878,257601.0
2021-11-24 10:20:00,85.81,85.85,85.8,85.84,992970.0,70.1878,70.2205,70.1796,70.2123,992970.0
2021-11-24 10:25:00,85.84,85.88,85.84,85.87,707517.0,70.2123,70.245,70.2123,70.2369,707517.0
2021-11-24 10:30:00,85.88,85.89,85.85,85.86,591543.0,70.245,70.2532,70.2205,70.2287,591543.0
2021-11-24 10:35:00,85.85,85.92,85.85,85.91,682600.0,70.2205,70.2778,70.2205,70.2696,682600.0
2021-11-24 10:40:00,85.91,85.95,85.9,85.9,792159.0,70.2696,70.3023,70.2614,70.2614,792159.0
2021-11-24 10:45:00,85.91,85.93,85.9,85.93,344890.0,70.2696,70.2859,70.2614,70.2859,344890.0
2021-11-24 10:50:00,85.92,85.96,85.92,85.96,341757.0,70.2778,70.3105,70.2778,70.3105,341757.0
2021-11-24 10:55:00,85.95,85.97,85.95,85.95,213967.0,70.3023,70.3186,70.3023,70.3023,213967.0
2021-11-24 11:00:00,85.95,85.98,85.92,85.92,1078851.0,70.3023,70.3268,70.2778,70.2778,1078851.0
2021-11-24 11:05:00,85.92,85.96,85.92,85.95,469096.0,70.2778,70.3105,70.2778,70.3023,469096.0
2021-11-24 11:10:00,85.94,85.98,85.94,85.96,251541.0,70.2941,70.3268,70.2941,70.3105,251541.0
2021-11-24 11:15:00,85.97,85.98,85.96,85.97,96606.0,70.3186,70.3268,70.3105,70.3186,96606.0
2021-11-24 11:20:00,85.98,85.99,85.97,85.98,199245.0,70.3268,70.335,70.3186,70.3268,199245.0
2021-11-24 11:25:00,85.98,85.98,85.96,85.98,387624.0,70.3268,70.3268,70.3105,70.3268,387624.0
2021-11-24 11:30:00,85.98,85.99,85.95,85.95,255215.0,70.3268,70.335,70.3023,70.3023,255215.0
2021-11-24 11:35:00,85.95,85.97,85.94,85.95,124410.0,70.3023,70.3186,70.2941,70.3023,124410.0
2021-11-24 11:40:00,85.95,85.96,85.94,85.95,129903.0,70.3023,70.3105,70.2941,70.3023,129903.0
2021-11-24 11:45:00,85.95,85.95,85.93,85.95,859100.0,70.3023,70.3023,70.2859,70.3023,859100.0
2021-11-24 11:50:00,85.95,85.97,85.93,85.94,844863.0,70.3023,70.3186,70.2859,70.2941,844863.0
2021-11-24 11:55:00,85.94,85.95,85.93,85.94,122915.0,70.2941,70.3023,70.2859,70.2941,122915.0
2021-11-24 12:00:00,85.94,85.95,85.93,85.93,118665.0,70.2941,70.3023,70.2859,70.2859,118665.0
2021-11-24 12:05:00,85.94,85.94,85.92,85.94,173416.0,70.2941,70.2941,70.2778,70.2941,173416.0
2021-11-24 12:10:00,85.94,85.95,85.93,85.95,156540.0,70.2941,70.3023,70.2859,70.3023,156540.0
2021-11-24 12:15:00,85.94,85.94,85.92,85.93,82004.0,70.2941,70.2941,70.2778,70.2859,82004.0
2021-11-24 12:20:00,85.93,85.94,85.91,85.92,89931.0,70.2859,70.2941,70.2696,70.2778,89931.0
2021-11-24 12:25:00,85.92,85.92,85.91,85.92,76092.0,70.2778,70.2778,70.2696,70.2778,76092.0
2021-11-24 12:30:00,85.91,85.92,85.91,85.92,128702.0,70.2696,70.2778,70.2696,70.2778,128702.0
2021-11-24 12:35:00,85.92,85.92,85.91,85.91,112978.0,70.2778,70.2778,70.2696,70.2696,112978.0
2021-11-24 12:40:00,85.92,85.92,85.9,85.91,400817.0,70.2778,70.2778,70.2614,70.2696,400817.0
2021-11-24 12:45:00,85.91,85.91,85.9,85.91,85935.0,70.2696,70.2696,70.2614,70.2696,85935.0
2021-11-24 12:50:00,85.91,85.93,85.9,85.93,164950.0,70.2696,70.2859,70.2614,70.2859,164950.0
2021-11-24 12:55:00,85.92,85.93,85.92,85.92,269937.0,70.2778,70.2859,70.2778,70.2778,269937.0
2021-11-24 13:00:00,85.92,85.94,85.92,85.93,217183.0,70.2778,70.2941,70.2778,70.2859,217183.0
2021-11-24 13:05:00,85.93,85.94,85.92,85.94,123225.0,70.2859,70.2941,70.2778,70.2941,123225.0
2021-11-24 13:10:00,85.94,85.94,85.93,85.94,129458.0,70.2941,70.2941,70.2859,70.2941,129458.0
2021-11-24 13:15:00,85.94,85.95,85.93,85.94,52741.0,70.2941,70.3023,70.2859,70.2941,52741.0
2021-11-24 13:20:00,85.94,85.95,85.93,85.94,91218.0,70.2941,70.3023,70.2859,70.2941,91218.0
2021-11-24 13:25:00,85.94,85.95,85.93,85.94,231785.0,70.2941,70.3023,70.2859,70.2941,231785.0
2021-11-24 13:30:00,85.95,85.96,85.94,85.95,71247.0,70.3023,70.3105,70.2941,70.3023,71247.0
2021-11-24 13:35:00,85.96,85.97,85.95,85.95,101917.0,70.3105,70.3186,70.3023,70.3023,101917.0
2021-11-24 13:40:00,85.96,85.97,85.95,85.96,121974.0,70.3105,70.3186,70.3023,70.3105,121974.0
2021-11-24 13:45:00,85.96,85.97,85.95,85.97,72906.0,70.3105,70.3186,70.3023,70.3186,72906.0
2021-11-24 13:50:00,85.97,85.97,85.95,85.97,184590.0,70.3186,70.3186,70.3023,70.3186,184590.0
2021-11-24 13:55:00,85.96,85.97,85.95,85.95,275559.0,70.3105,70.3186,70.3023,70.3023,275559.0
2021-11-24 14:00:00,85.95,86.01,85.95,85.98,226391.0,70.3023,70.3514,70.3023,70.3268,226391.0
2021-11-24 14:05:00,85.98,86.0,85.95,85.95,296066.0,70.3268,70.3432,70.3023,70.3023,296066.0
2021-11-24 14:10:00,85.96,85.97,85.94,85.95,242727.0,70.3105,70.3186,70.2941,70.3023,242727.0
2021-11-24 14:15:00,85.95,85.97,85.95,85.97,196051.0,70.3023,70.3186,70.3023,70.3186,196051.0
2021-11-24 14:20:00,85.97,85.97,85.96,85.97,122307.0,70.3186,70.3186,70.3105,70.3186,122307.0
2021-11-24 14:25:00,85.97,85.97,85.96,85.96,89153.0,70.3186,70.3186,70.3105,70.3105,89153.0
2021-11-24 14:30:00,85.97,85.98,85.96,85.97,201423.0,70.3186,70.3268,70.3105,70.3186,201423.0
2021-11-24 14:35:00,85.97,85.97,85.95,85.95,139872.0,70.3186,70.3186,70.3023,70.3023,139872.0
2021-11-24 14:40:00,85.95,85.97,85.95,85.95,268190.0,70.3023,70.3186,70.3023,70.3023,268190.0
2021-11-24 14:45:00,85.96,85.97,85.95,85.95,423208.0,70.3105,70.3186,70.3023,70.3023,423208.0
2021-11-24 14:50:00,85.95,85.96,85.95,85.96,68675.0,70.3023,70.3105,70.3023,70.3105,68675.0
2021-11-24 14:55:00,85.96,85.97,85.95,85.97,146505.0,70.3105,70.3186,70.3023,70.3186,146505.0
2021-11-24 15:00:00,85.97,85.97,85.95,85.97,143421.0,70.3186,70.3186,70.3023,70.3186,143421.0
2021-11-24 15:05:00,85.97,85.98,85.96,85.98,305830.0,70.3186,70.3268,70.3105,70.3268,305830.0
2021-11-24 15:10:00,85.98,86.02,85.97,86.02,272313.0,70.3268,70.3595,70.3186,70.3595,272313.0
2021-11-24 15:15:00,86.02,86.04,86.0,86.04,374778.0,70.3595,70.3759,70.3432,70.3759,374778.0
2021-11-24 15:20:00,86.04,86.07,86.02,86.03,637597.0,70.3759,70.4004,70.3595,70.3677,637597.0
2021-11-24 15:25:00,86.03,86.04,86.03,86.04,97217.0,70.3677,70.3759,70.3677,70.3759,97217.0
2021-11-24 15:30:00,86.04,86.04,86.02,86.03,94507.0,70.3759,70.3759,70.3595,70.3677,94507.0
2021-11-24 15:35:00,86.03,86.05,86.03,86.04,118056.0,70.3677,70.3841,70.3677,70.3759,118056.0
2021-11-24 15:40:00,86.04,86.06,86.04,86.06,321339.0,70.3759,70.3923,70.3759,70.3923,321339.0
2021-11-24 15:45:00,86.06,86.09,86.05,86.09,410465.0,70.3923,70.4168,70.3841,70.4168,410465.0
2021-11-24 15:50:00,86.09,86.11,86.08,86.09,520793.0,70.4168,70.4332,70.4086,70.4168,520793.0
2021-11-24 15:55:00,86.09,86.11,86.07,86.08,901899.0,70.4168,70.4332,70.4004,70.4086,901899.0
2021-11-26 09:30:00,85.61,85.62,85.56,85.56,572821.0,70.0242,70.0324,69.9833,69.9833,572821.0
2021-11-26 09:35:00,85.56,85.58,85.46,85.48,629967.0,69.9833,69.9997,69.9015,69.9179,629967.0
2021-11-26 09:40:00,85.48,85.5,85.44,85.47,1346434.0,69.9179,69.9342,69.8851,69.9097,1346434.0
2021-11-26 09:45:00,85.46,85.51,85.46,85.48,2072871.0,69.9015,69.9424,69.9015,69.9179,2072871.0
2021-11-26 09:50:00,85.48,85.51,85.45,85.49,938203.0,69.9179,69.9424,69.8933,69.926,938203.0
2021-11-26 09:55:00,85.49,85.51,85.47,85.48,389330.0,69.926,69.9424,69.9097,69.9179,389330.0
2021-11-26 10:00:00,85.47,85.48,85.4,85.4,347061.0,69.9097,69.9179,69.8524,69.8524,347061.0
2021-11-26 10:05:00,85.41,85.45,85.4,85.42,1287929.0,69.8606,69.8933,69.8524,69.8688,1287929.0
2021-11-26 10:10:00,85.42,85.42,85.39,85.39,424028.0,69.8688,69.8688,69.8442,69.8442,424028.0
2021-11-26 10:15:00,85.4,85.42,85.39,85.42,780842.0,69.8524,69.8688,69.8442,69.8688,780842.0
2021-11-26 10:20:00,85.42,85.47,85.41,85.44,1440800.0,69.8688,69.9097,69.8606,69.8851,1440800.0
2021-11-26 10:25:00,85.45,85.5,85.44,85.48,543742.0,69.8933,69.9342,69.8851,69.9179,543742.0
2021-11-26 10:30:00,85.48,85.5,85.44,85.47,245711.0,69.9179,69.9342,69.8851,69.9097,245711.0
2021-11-26 10:35:00,85.47,85.5,85.46,85.48,849896.0,69.9097,69.9342,69.9015,69.9179,849896.0
2021-11-26 10:40:00,85.48,85.49,85.45,85.47,631817.0,69.9179,69.926,69.8933,69.9097,631817.0
2021-11-26 10:45:00,85.46,85.48,85.45,85.48,544538.0,69.9015,69.9179,69.8933,69.9179,544538.0
2021-11-26 10:50:00,85.48,85.48,85.39,85.4,658272.0,69.9179,69.9179,69.8442,69.8524,658272.0
2021-11-26 10:55:00,85.4,85.41,85.34,85.38,1059966.0,69.8524,69.8606,69.8033,69.8361,1059966.0
2021-11-26 11:00:00,85.38,85.39,85.37,85.38,455981.0,69.8361,69.8442,69.8279,69.8361,455981.0
2021-11-26 11:05:00,85.38,85.42,85.37,85.4,413400.0,69.8361,69.8688,69.8279,69.8524,413400.0
2021-11-26 11:10:00,85.4,85.4,85.36,85.38,1178768.0,69.8524,69.8524,69.8197,69.8361,1178768.0
2021-11-26 11:15:00,85.38,85.4,85.36,85.4,589044.0,69.8361,69.8524,69.8197,69.8524,589044.0
2021-11-26 11:20:00,85.39,85.4,85.38,85.39,561146.0,69.8442,69.8524,69.8361,69.8442,561146.0
2021-11-26 11:25:00,85.39,85.39,85.38,85.39,386970.0,69.8442,69.8442,69.8361,69.8442,386970.0
2021-11-26 11:30:00,85.39,85.43,85.38,85.41,755651.0,69.8442,69.877,69.8361,69.8606,755651.0
2021-11-26 11:35:00,85.41,85.46,85.4,85.45,370404.0,69.8606,69.9015,69.8524,69.8933,370404.0
2021-11-26 11:40:00,85.45,85.49,85.44,85.48,1057658.0,69.8933,69.926,69.8851,69.9179,1057658.0
2021-11-26 11:45:00,85.48,85.5,85.47,85.48,393813.0,69.9179,69.9342,69.9097,69.9179,393813.0
2021-11-26 11:50:00,85.48,85.48,85.41,85.41,338856.0,69.9179,69.9179,69.8606,69.8606,338856.0
2021-11-26 11:55:00,85.41,85.46,85.4,85.4,1513954.0,69.8606,69.9015,69.8524,69.8524,1513954.0
2021-11-26 12:00:00,85.4,85.43,85.39,85.42,588867.0,69.8524,69.877,69.8442,69.8688,588867.0
2021-11-26 12:05:00,85.42,85.48,85.42,85.46,911052.0,69.8688,69.9179,69.8688,69.9015,911052.0
2021-11-26 12:10:00,85.46,85.47,85.43,85.45,973624.0,69.9015,69.9097,69.877,69.8933,973624.0
2021-11-26 12:15:00,85.46,85.47,85.44,85.44,209267.0,69.9015,69.9097,69.8851,69.8851,209267.0
2021-11-26 12:20:00,85.44,85.47,85.44,85.47,423089.0,69.8851,69.9097,69.8851,69.9097,423089.0
2021-11-26 12:25:00,85.47,85.53,85.46,85.53,1522830.0,69.9097,69.9588,69.9015,69.9588,1522830.0
2021-11-26 12:30:00,85.52,85.55,85.52,85.55,560155.0,69.9506,69.9751,69.9506,69.9751,560155.0
2021-11-26 12:35:00,85.55,85.61,85.54,85.6,778609.0,69.9751,70.0242,69.9669,70.016,778609.0
2021-11-26 12:40:00,85.61,85.62,85.55,85.57,1300677.0,70.0242,70.0324,69.9751,69.9915,1300677.0
2021-11-26 12:45:00,85.57,85.59,85.52,85.54,660033.0,69.9915,70.0078,69.9506,69.9669,660033.0
2021-11-26 12:50:00,85.54,85.54,85.45,85.45,829077.0,69.9669,69.9669,69.8933,69.8933,829077.0
2021-11-26 12:55:00,85.46,85.51,85.44,85.46,1042274.0,69.9015,69.9424,69.8851,69.9015,1042274.0
2021-11-29 09:30:00,85.81,85.85,85.77,85.8,841012.0,70.1878,70.2205,70.1551,70.1796,841012.0
2021-11-29 09:35:00,85.8,85.81,85.76,85.8,529699.0,70.1796,70.1878,70.1469,70.1796,529699.0
2021-11-29 09:40:00,85.8,85.85,85.79,85.81,491217.0,70.1796,70.2205,70.1714,70.1878,491217.0
2021-11-29 09:45:00,85.82,85.84,85.78,85.8,2270200.0,70.196,70.2123,70.1632,70.1796,2270200.0
2021-11-29 09:50:00,85.78,85.83,85.78,85.83,330564.0,70.1632,70.2041,70.1632,70.2041,330564.0
2021-11-29 09:55:00,85.83,85.84,85.8,85.82,292645.0,70.2041,70.2123,70.1796,70.196,292645.0
2021-11-29 10:00:00,85.82,85.85,85.81,85.84,661950.0,70.196,70.2205,70.1878,70.2123,661950.0
2021-11-29 10:05:00,85.83,85.86,85.83,85.84,489298.0,70.2041,70.2287,70.2041,70.2123,489298.0
2021-11-29 10:10:00,85.83,85.86,85.83,85.84,244183.0,70.2041,70.2287,70.2041,70.2123,244183.0
2021-11-29 10:15:00,85.84,85.86,85.83,85.85,128666.0,70.2123,70.2287,70.2041,70.2205,128666.0
2021-11-29 10:20:00,85.85,85.87,85.84,85.86,124346.0,70.2205,70.2369,70.2123,70.2287,124346.0
2021-11-29 10:25:00,85.86,85.87,85.82,85.83,184589.0,70.2287,70.2369,70.196,70.2041,184589.0
2021-11-29 10:30:00,85.83,85.84,85.8,85.83,319170.0,70.2041,70.2123,70.1796,70.2041,319170.0
2021-11-29 10:35:00,85.83,85.85,85.82,85.83,320063.0,70.2041,70.2205,70.196,70.2041,320063.0
2021-11-29 10:40:00,85.84,85.84,85.81,85.82,184918.0,70.2123,70.2123,70.1878,70.196,184918.0
2021-11-29 10:45:00,85.83,85.84,85.82,85.83,141230.0,70.2041,70.2123,70.196,70.2041,141230.0
2021-11-29 10:50:00,85.83,85.84,85.82,85.82,372598.0,70.2041,70.2123,70.196,70.196,372598.0
2021-11-29 10:55:00,85.82,85.85,85.82,85.84,174979.0,70.196,70.2205,70.196,70.2123,174979.0
2021-11-29 11:00:00,85.84,85.85,85.83,85.84,169803.0,70.2123,70.2205,70.2041,70.2123,169803.0
2021-11-29 11:05:00,85.84,85.85,85.84,85.84,230178.0,70.2123,70.2205,70.2123,70.2123,230178.0
2021-11-29 11:10:00,85.84,85.85,85.82,85.83,327489.0,70.2123,70.2205,70.196,70.2041,327489.0
2021-11-29 11:15:00,85.83,85.83,85.8,85.81,290944.0,70.2041,70.2041,70.1796,70.1878,290944.0
2021-11-29 11:20:00,85.8,85.82,85.79,85.81,315548.0,70.1796,70.196,70.1714,70.1878,315548.0
2021-11-29 11:25:00,85.81,85.82,85.8,85.81,128031.0,70.1878,70.196,70.1796,70.1878,128031.0
2021-11-29 11:30:00,85.81,85.82,85.8,85.81,217148.0,70.1878,70.196,70.1796,70.1878,217148.0
2021-11-29 11:35:00,85.81,85.83,85.81,85.82,166760.0,70.1878,70.2041,70.1878,70.196,166760.0
2021-11-29 11:40:00,85.82,85.85,85.82,85.84,427607.0,70.196,70.2205,70.196,70.2123,427607.0
2021-11-29 11:45:00,85.84,85.88,85.84,85.87,946328.0,70.2123,70.245,70.2123,70.2369,946328.0
2021-11-29 11:50:00,85.87,85.89,85.87,85.88,184054.0,70.2369,70.2532,70.2369,70.245,184054.0
2021-11-29 11:55:00,85.89,85.89,85.88,85.89,37318.0,70.2532,70.2532,70.245,70.2532,37318.0
2021-11-29 12:00:00,85.89,85.91,85.88,85.9,71172.0,70.2532,70.2696,70.245,70.2614,71172.0
2021-11-29 12:05:00,85.91,85.93,85.9,85.92,135571.0,70.2696,70.2859,70.2614,70.2778,135571.0
2021-11-29 12:10:00,85.92,85.93,85.92,85.92,75661.0,70.2778,70.2859,70.2778,70.2778,75661.0
2021-11-29 12:15:00,85.92,85.93,85.91,85.92,389812.0,70.2778,70.2859,70.2696,70.2778,389812.0
2021-11-29 12:20:00,85.92,85.94,85.92,85.94,136604.0,70.2778,70.2941,70.2778,70.2941,136604.0
2021-11-29 12:25:00,85.94,85.95,85.91,85.94,385633.0,70.2941,70.3023,70.2696,70.2941,385633.0
2021-11-29 12:30:00,85.95,85.97,85.94,85.97,52360.0,70.3023,70.3186,70.2941,70.3186,52360.0
2021-11-29 12:35:00,85.97,85.99,85.96,85.98,96411.0,70.3186,70.335,70.3105,70.3268,96411.0
2021-11-29 12:40:00,85.98,86.0,85.98,86.0,152341.0,70.3268,70.3432,70.3268,70.3432,152341.0
2021-11-29 12:45:00,86.0,86.01,85.99,86.01,56513.0,70.3432,70.3514,70.335,70.3514,56513.0
2021-11-29 12:50:00,86.0,86.01,85.98,85.98,455447.0,70.3432,70.3514,70.3268,70.3268,455447.0
2021-11-29 12:55:00,85.99,85.99,85.98,85.98,156696.0,70.335,70.335,70.3268,70.3268,156696.0
2021-11-29 13:00:00,85.98,86.0,85.98,85.99,265058.0,70.3268,70.3432,70.3268,70.335,265058.0
2021-11-29 13:05:00,85.99,86.04,85.98,86.03,921913.0,70.335,70.3759,70.3268,70.3677,921913.0
2021-11-29 13:10:00,86.02,86.06,86.02,86.06,507835.0,70.3595,70.3923,70.3595,70.3923,507835.0
2021-11-29 13:15:00,86.05,86.06,86.04,86.06,355745.0,70.3841,70.3923,70.3759,70.3923,355745.0
2021-11-29 13:20:00,86.06,86.06,86.04,86.04,254355.0,70.3923,70.3923,70.3759,70.3759,254355.0
2021-11-29 13:25:00,86.05,86.06,86.04,86.05,142855.0,70.3841,70.3923,70.3759,70.3841,142855.0
2021-11-29 13:30:00,86.05,86.07,86.05,86.07,52475.0,70.3841,70.4004,70.3841,70.4004,52475.0
2021-11-29 13:35:00,86.07,86.07,86.05,86.06,400398.0,70.4004,70.4004,70.3841,70.3923,400398.0
2021-11-29 13:40:00,86.06,86.07,86.05,86.06,111806.0,70.3923,70.4004,70.3841,70.3923,111806.0
2021-11-29 13:45:00,86.06,86.07,86.05,86.06,159669.0,70.3923,70.4004,70.3841,70.3923,159669.0
2021-11-29 13:50:00,86.06,86.08,86.06,86.07,242427.0,70.3923,70.4086,70.3923,70.4004,242427.0
2021-11-29 13:55:00,86.07,86.07,86.06,86.06,332937.0,70.4004,70.4004,70.3923,70.3923,332937.0
2021-11-29 14:00:00,86.06,86.1,86.06,86.09,189249.0,70.3923,70.425,70.3923,70.4168,189249.0
2021-11-29 14:05:00,86.09,86.13,86.09,86.09,1441893.0,70.4168,70.4495,70.4168,70.4168,1441893.0
2021-11-29 14:10:00,86.1,86.1,86.08,86.09,590717.0,70.425,70.425,70.4086,70.4168,590717.0
2021-11-29 14:15:00,86.09,86.1,86.07,86.08,111823.0,70.4168,70.425,70.4004,70.4086,111823.0
2021-11-29 14:20:00,86.08,86.09,86.07,86.09,158059.0,70.4086,70.4168,70.4004,70.4168,158059.0
2021-11-29 14:25:00,86.09,86.09,86.07,86.08,151673.0,70.4168,70.4168,70.4004,70.4086,151673.0
2021-11-29 14:30:00,86.08,86.09,86.07,86.09,183882.0,70.4086,70.4168,70.4004,70.4168,183882.0
2021-11-29 14:35:00,86.08,86.09,86.05,86.05,165274.0,70.4086,70.4168,70.3841,70.3841,165274.0
2021-11-29 14:40:00,86.05,86.07,86.05,86.06,69032.0,70.3841,70.4004,70.3841,70.3923,69032.0
2021-11-29 14:45:00,86.06,86.07,86.06,86.06,122867.0,70.3923,70.4004,70.3923,70.3923,122867.0
2021-11-29 14:50:00,86.06,86.09,86.06,86.06,339579.0,70.3923,70.4168,70.3923,70.3923,339579.0
2021-11-29 14:55:00,86.06,86.07,86.06,86.06,178109.0,70.3923,70.4004,70.3923,70.3923,178109.0
2021-11-29 15:00:00,86.06,86.08,86.06,86.08,74611.0,70.3923,70.4086,70.3923,70.4086,74611.0
2021-11-29 15:05:00,86.08,86.09,86.07,86.09,151813.0,70.4086,70.4168,70.4004,70.4168,151813.0
2021-11-29 15:10:00,86.08,86.09,86.08,86.08,182350.0,70.4086,70.4168,70.4086,70.4086,182350.0
2021-11-29 15:15:00,86.09,86.09,86.06,86.06,371175.0,70.4168,70.4168,70.3923,70.3923,371175.0
2021-11-29 15:20:00,86.06,86.07,86.04,86.05,551793.0,70.3923,70.4004,70.3759,70.3841,551793.0
2021-11-29 15:25:00,86.05,86.05,86.03,86.03,318204.0,70.3841,70.3841,70.3677,70.3677,318204.0
2021-11-29 15:30:00,86.03,86.03,86.01,86.02,241492.0,70.3677,70.3677,70.3514,70.3595,241492.0
2021-11-29 15:35:00,86.02,86.03,86.01,86.01,418773.0,70.3595,70.3677,70.3514,70.3514,418773.0
2021-11-29 15:40:00,86.02,86.02,86.0,86.0,427568.0,70.3595,70.3595,70.3432,70.3432,427568.0
2021-11-29 15:45:00,86.0,86.01,85.97,85.98,814828.0,70.3432,70.3514,70.3186,70.3268,814828.0
2021-11-29 15:50:00,85.97,85.99,85.97,85.98,503659.0,70.3186,70.335,70.3186,70.3268,503659.0
2021-11-29 15:55:00,85.98,86.01,85.98,86.01,985535.0,70.3268,70.3514,70.3268,70.3514,985535.0
2021-11-30 09:30:00,85.92,85.96,85.9,85.95,637345.0,70.2778,70.3105,70.2614,70.3023,637345.0
2021-11-30 09:35:00,85.94,85.95,85.91,85.94,488286.0,70.2941,70.3023,70.2696,70.2941,488286.0
2021-11-30 09:40:00,85.94,85.99,85.91,85.96,804427.0,70.2941,70.335,70.2696,70.3105,804427.0
2021-11-30 09:45:00,85.96,85.99,85.95,85.97,187258.0,70.3105,70.335,70.3023,70.3186,187258.0
2021-11-30 09:50:00,85.97,85.99,85.94,85.98,667085.0,70.3186,70.335,70.2941,70.3268,667085.0
2021-11-30 09:55:00,85.98,86.02,85.98,85.98,374697.0,70.3268,70.3595,70.3268,70.3268,374697.0
2021-11-30 10:00:00,85.98,86.0,85.98,85.99,258474.0,70.3268,70.3432,70.3268,70.335,258474.0
2021-11-30 10:05:00,85.99,86.05,85.98,86.04,159877.0,70.335,70.3841,70.3268,70.3759,159877.0
2021-11-30 10:10:00,86.05,86.05,86.03,86.04,294047.0,70.3841,70.3841,70.3677,70.3759,294047.0
2021-11-30 10:15:00,86.05,86.07,86.04,86.06,192544.0,70.3841,70.4004,70.3759,70.3923,192544.0
2021-11-30 10:20:00,86.06,86.07,85.98,85.98,433515.0,70.3923,70.4004,70.3268,70.3268,433515.0
2021-11-30 10:25:00,85.98,86.0,85.98,85.99,327795.0,70.3268,70.3432,70.3268,70.335,327795.0
2021-11-30 10:30:00,86.0,86.02,85.99,86.01,186108.0,70.3432,70.3595,70.335,70.3514,186108.0
2021-11-30 10:35:00,86.01,86.01,85.92,85.93,633872.0,70.3514,70.3514,70.2778,70.2859,633872.0
2021-11-30 10:40:00,85.92,85.96,85.9,85.92,964587.0,70.2778,70.3105,70.2614,70.2778,964587.0
2021-11-30 10:45:00,85.92,85.93,85.79,85.79,392018.0,70.2778,70.2859,70.1714,70.1714,392018.0
2021-11-30 10:50:00,85.79,85.82,85.66,85.68,626673.0,70.1714,70.196,70.0651,70.0814,626673.0
2021-11-30 10:55:00,85.69,85.69,85.6,85.6,470133.0,70.0896,70.0896,70.016,70.016,470133.0
2021-11-30 11:00:00,85.6,85.62,85.52,85.55,1312561.0,70.016,70.0324,69.9506,69.9751,1312561.0
2021-11-30 11:05:00,85.55,85.62,85.54,85.62,478766.0,69.9751,70.0324,69.9669,70.0324,478766.0
2021-11-30 11:10:00,85.62,85.69,85.6,85.69,386958.0,70.0324,70.0896,70.016,70.0896,386958.0
2021-11-30 11:15:00,85.69,85.69,85.64,85.65,319796.0,70.0896,70.0896,70.0487,70.0569,319796.0
2021-11-30 11:20:00,85.65,85.66,85.62,85.62,212129.0,70.0569,70.0651,70.0324,70.0324,212129.0
2021-11-30 11:25:00,85.62,85.64,85.6,85.61,547594.0,70.0324,70.0487,70.016,70.0242,547594.0
2021-11-30 11:30:00,85.61,85.64,85.59,85.62,611331.0,70.0242,70.0487,70.0078,70.0324,611331.0
2021-11-30 11:35:00,85.62,85.66,85.62,85.66,197312.0,70.0324,70.0651,70.0324,70.0651,197312.0
2021-11-30 11:40:00,85.65,85.65,85.6,85.62,745379.0,70.0569,70.0569,70.016,70.0324,745379.0
2021-11-30 11:45:00,85.62,85.62,85.54,85.56,672489.0,70.0324,70.0324,69.9669,69.9833,672489.0
2021-11-30 11:50:00,85.56,85.57,85.54,85.54,405839.0,69.9833,69.9915,69.9669,69.9669,405839.0
2021-11-30 11:55:00,85.54,85.58,85.53,85.57,1243218.0,69.9669,69.9997,69.9588,69.9915,1243218.0
2021-11-30 12:00:00,85.58,85.58,85.53,85.54,656636.0,69.9997,69.9997,69.9588,69.9669,656636.0
2021-11-30 12:05:00,85.54,85.58,85.54,85.58,310618.0,69.9669,69.9997,69.9669,69.9997,310618.0
2021-11-30 12:10:00,85.58,85.61,85.57,85.6,601069.0,69.9997,70.0242,69.9915,70.016,601069.0
2021-11-30 12:15:00,85.6,85.63,85.59,85.63,437190.0,70.016,70.0405,70.0078,70.0405,437190.0
2021-11-30 12:20:00,85.63,85.64,85.6,85.64,243132.0,70.0405,70.0487,70.016,70.0487,243132.0
2021-11-30 12:25:00,85.63,85.66,85.63,85.63,284042.0,70.0405,70.0651,70.0405,70.0405,284042.0
2021-11-30 12:30:00,85.63,85.67,85.61,85.66,279121.0,70.0405,70.0733,70.0242,70.0651,279121.0
2021-11-30 12:35:00,85.66,85.71,85.65,85.67,476016.0,70.0651,70.106,70.0569,70.0733,476016.0
2021-11-30 12:40:00,85.68,85.69,85.65,85.66,359552.0,70.0814,70.0896,70.0569,70.0651,359552.0
2021-11-30 12:45:00,85.65,85.67,85.63,85.66,815575.0,70.0569,70.0733,70.0405,70.0651,815575.0
2021-11-30 12:50:00,85.67,85.69,85.66,85.69,50011.0,70.0733,70.0896,70.0651,70.0896,50011.0
2021-11-30 12:55:00,85.68,85.69,85.64,85.66,92713.0,70.0814,70.0896,70.0487,70.0651,92713.0
2021-11-30 13:00:00,85.67,85.67,85.64,85.64,367780.0,70.0733,70.0733,70.0487,70.0487,367780.0
2021-11-30 13:05:00,85.65,85.66,85.64,85.64,48060.0,70.0569,70.0651,70.0487,70.0487,48060.0
2021-11-30 13:10:00,85.64,85.65,85.62,85.63,77730.0,70.0487,70.0569,70.0324,70.0405,77730.0
2021-11-30 13:15:00,85.63,85.65,85.62,85.63,28885.0,70.0405,70.0569,70.0324,70.0405,28885.0
2021-11-30 13:20:00,85.63,85.66,85.63,85.66,102751.0,70.0405,70.0651,70.0405,70.0651,102751.0
2021-11-30 13:25:00,85.65,85.68,85.65,85.67,197338.0,70.0569,70.0814,70.0569,70.0733,197338.0
2021-11-30 13:30:00,85.67,85.69,85.66,85.68,137164.0,70.0733,70.0896,70.0651,70.0814,137164.0
2021-11-30 13:35:00,85.69,85.72,85.68,85.72,210567.0,70.0896,70.1142,70.0814,70.1142,210567.0
2021-11-30 13:40:00,85.71,85.72,85.7,85.72,164490.0,70.106,70.1142,70.0978,70.1142,164490.0
2021-11-30 13:45:00,85.71,85.72,85.67,85.71,527895.0,70.106,70.1142,70.0733,70.106,527895.0
2021-11-30 13:50:00,85.72,85.73,85.71,85.73,54875.0,70.1142,70.1223,70.106,70.1223,54875.0
2021-11-30 13:55:00,85.73,85.76,85.73,85.76,63342.0,70.1223,70.1469,70.1223,70.1469,63342.0
2021-11-30 14:00:00,85.76,85.76,85.73,85.76,192287.0,70.1469,70.1469,70.1223,70.1469,192287.0
2021-11-30 14:05:00,85.76,85.79,85.75,85.78,263692.0,70.1469,70.1714,70.1387,70.1632,263692.0
2021-11-30 14:10:00,85.78,85.8,85.77,85.78,174662.0,70.1632,70.1796,70.1551,70.1632,174662.0
2021-11-30 14:15:00,85.79,85.81,85.78,85.8,134433.0,70.1714,70.1878,70.1632,70.1796,134433.0
2021-11-30 14:20:00,85.8,85.8,85.78,85.79,909359.0,70.1796,70.1796,70.1632,70.1714,909359.0
2021-11-30 14:25:00,85.79,85.79,85.76,85.76,174248.0,70.1714,70.1714,70.1469,70.1469,174248.0
2021-11-30 14:30:00,85.76,85.77,85.74,85.76,389220.0,70.1469,70.1551,70.1305,70.1469,389220.0
2021-11-30 14:35:00,85.75,85.76,85.74,85.74,125037.0,70.1387,70.1469,70.1305,70.1305,125037.0
2021-11-30 14:40:00,85.74,85.75,85.72,85.73,479277.0,70.1305,70.1387,70.1142,70.1223,479277.0
2021-11-30 14:45:00,85.72,85.74,85.68,85.68,181067.0,70.1142,70.1305,70.0814,70.0814,181067.0
2021-11-30 14:50:00,85.69,85.69,85.66,85.66,123236.0,70.0896,70.0896,70.0651,70.0651,123236.0
2021-11-30 14:55:00,85.66,85.68,85.66,85.68,268446.0,70.0651,70.0814,70.0651,70.0814,268446.0
2021-11-30 15:00:00,85.68,85.69,85.67,85.68,125115.0,70.0814,70.0896,70.0733,70.0814,125115.0
2021-11-30 15:05:00,85.68,85.7,85.68,85.69,152313.0,70.0814,70.0978,70.0814,70.0896,152313.0
2021-11-30 15:10:00,85.68,85.69,85.66,85.67,107681.0,70.0814,70.0896,70.0651,70.0733,107681.0
2021-11-30 15:15:00,85.67,85.69,85.66,85.69,128250.0,70.0733,70.0896,70.0651,70.0896,128250.0
2021-11-30 15:20:00,85.69,85.69,85.66,85.67,213020.0,70.0896,70.0896,70.0651,70.0733,213020.0
2021-11-30 15:25:00,85.67,85.71,85.66,85.7,314609.0,70.0733,70.106,70.0651,70.0978,314609.0
2021-11-30 15:30:00,85.7,85.74,85.69,85.73,889179.0,70.0978,70.1305,70.0896,70.1223,889179.0
2021-11-30 15:35:00,85.72,85.73,85.7,85.7,666395.0,70.1142,70.1223,70.0978,70.0978,666395.0
2021-11-30 15:40:00,85.7,85.71,85.69,85.7,173189.0,70.0978,70.106,70.0896,70.0978,173189.0
2021-11-30 15:45:00,85.7,85.7,85.66,85.66,541432.0,70.0978,70.0978,70.0651,70.0651,541432.0
2021-11-30 15:50:00,85.66,85.68,85.63,85.66,936530.0,70.0651,70.0814,70.0405,70.0651,936530.0
2021-11-30 15:55:00,85.66,85.68,85.62,85.62,1475234.0,70.0651,70.0814,70.0324,70.0324,1475234.0
2021-12-01 09:30:00,85.77,85.83,85.74,85.78,803618.0,70.3864,70.4356,70.3618,70.3946,803618.0
2021-12-01 09:35:00,85.78,85.8,85.75,85.77,1537679.0,70.3946,70.411,70.37,70.3864,1537679.0
2021-12-01 09:40:00,85.77,85.78,85.76,85.77,740063.0,70.3864,70.3946,70.3782,70.3864,740063.0
2021-12-01 09:45:00,85.77,85.79,85.75,85.79,620402.0,70.3864,70.4028,70.37,70.4028,620402.0
2021-12-01 09:50:00,85.78,85.8,85.75,85.79,1084443.0,70.3946,70.411,70.37,70.4028,1084443.0
2021-12-01 09:55:00,85.8,85.83,85.79,85.83,188084.0,70.411,70.4356,70.4028,70.4356,188084.0
2021-12-01 10:00:00,85.83,85.89,85.82,85.87,523409.0,70.4356,70.4849,70.4274,70.4685,523409.0
2021-12-01 10:05:00,85.87,85.92,85.86,85.9,1580987.0,70.4685,70.5095,70.4603,70.4931,1580987.0
2021-12-01 10:10:00,85.9,85.92,85.87,85.89,482528.0,70.4931,70.5095,70.4685,70.4849,482528.0
2021-12-01 10:15:00,85.89,85.91,85.88,85.91,278126.0,70.4849,70.5013,70.4767,70.5013,278126.0
2021-12-01 10:20:00,85.91,85.91,85.88,85.9,216897.0,70.5013,70.5013,70.4767,70.4931,216897.0
2021-12-01 10:25:00,85.89,85.91,85.87,85.87,310207.0,70.4849,70.5013,70.4685,70.4685,310207.0
2021-12-01 10:30:00,85.88,85.89,85.8,85.81,633005.0,70.4767,70.4849,70.411,70.4192,633005.0
2021-12-01 10:35:00,85.81,85.84,85.79,85.82,342539.0,70.4192,70.4438,70.4028,70.4274,342539.0
2021-12-01 10:40:00,85.82,85.84,85.79,85.81,334466.0,70.4274,70.4438,70.4028,70.4192,334466.0
2021-12-01 10:45:00,85.81,85.84,85.8,85.83,57698.0,70.4192,70.4438,70.411,70.4356,57698.0
2021-12-01 10:50:00,85.84,85.87,85.83,85.85,202894.0,70.4438,70.4685,70.4356,70.452,202894.0
2021-12-01 10:55:00,85.86,85.86,85.82,85.84,1003312.0,70.4603,70.4603,70.4274,70.4438,1003312.0
2021-12-01 11:00:00,85.84,85.86,85.82,85.84,635126.0,70.4438,70.4603,70.4274,70.4438,635126.0
2021-12-01 11:05:00,85.84,85.85,85.83,85.84,613222.0,70.4438,70.452,70.4356,70.4438,613222.0
2021-12-01 11:10:00,85.84,85.91,85.84,85.89,258896.0,70.4438,70.5013,70.4438,70.4849,258896.0
2021-12-01 11:15:00,85.89,85.93,85.88,85.91,1483871.0,70.4849,70.5177,70.4767,70.5013,1483871.0
2021-12-01 11:20:00,85.91,85.92,85.89,85.92,182760.0,70.5013,70.5095,70.4849,70.5095,182760.0
2021-12-01 11:25:00,85.92,85.94,85.9,85.92,458007.0,70.5095,70.5259,70.4931,70.5095,458007.0
2021-12-01 11:30:00,85.93,85.93,85.91,85.92,420661.0,70.5177,70.5177,70.5013,70.5095,420661.0
2021-12-01 11:35:00,85.93,85.93,85.91,85.92,160719.0,70.5177,70.5177,70.5013,70.5095,160719.0
2021-12-01 11:40:00,85.92,85.92,85.91,85.92,175557.0,70.5095,70.5095,70.5013,70.5095,175557.0
2021-12-01 11:45:00,85.92,85.92,85.88,85.9,357845.0,70.5095,70.5095,70.4767,70.4931,357845.0
2021-12-01 11:50:00,85.91,85.91,85.87,85.87,372656.0,70.5013,70.5013,70.4685,70.4685,372656.0
2021-12-01 11:55:00,85.87,85.87,85.83,85.85,276068.0,70.4685,70.4685,70.4356,70.452,276068.0
2021-12-01 12:00:00,85.85,85.87,85.83,85.86,67992.0,70.452,70.4685,70.4356,70.4603,67992.0
2021-12-01 12:05:00,85.86,85.87,85.86,85.87,64538.0,70.4603,70.4685,70.4603,70.4685,64538.0
2021-12-01 12:10:00,85.87,85.89,85.86,85.88,237202.0,70.4685,70.4849,70.4603,70.4767,237202.0
2021-12-01 12:15:00,85.88,85.91,85.87,85.9,122083.0,70.4767,70.5013,70.4685,70.4931,122083.0
2021-12-01 12:20:00,85.91,85.91,85.88,85.89,127287.0,70.5013,70.5013,70.4767,70.4849,127287.0
2021-12-01 12:25:00,85.89,85.9,85.86,85.87,165570.0,70.4849,70.4931,70.4603,70.4685,165570.0
2021-12-01 12:30:00,85.87,85.88,85.84,85.84,460192.0,70.4685,70.4767,70.4438,70.4438,460192.0
2021-12-01 12:35:00,85.84,85.85,85.76,85.81,534759.0,70.4438,70.452,70.3782,70.4192,534759.0
2021-12-01 12:40:00,85.82,85.82,85.81,85.81,85219.0,70.4274,70.4274,70.4192,70.4192,85219.0
2021-12-01 12:45:00,85.81,85.82,85.8,85.8,45695.0,70.4192,70.4274,70.411,70.411,45695.0
2021-12-01 12:50:00,85.8,85.8,85.76,85.77,629166.0,70.411,70.411,70.3782,70.3864,629166.0
2021-12-01 12:55:00,85.77,85.78,85.76,85.76,352494.0,70.3864,70.3946,70.3782,70.3782,352494.0
2021-12-01 13:00:00,85.76,85.78,85.75,85.78,262909.0,70.3782,70.3946,70.37,70.3946,262909.0
2021-12-01 13:05:00,85.78,85.78,85.72,85.73,881799.0,70.3946,70.3946,70.3454,70.3536,881799.0
2021-12-01 13:10:00,85.73,85.75,85.7,85.7,531912.0,70.3536,70.37,70.329,70.329,531912.0
2021-12-01 13:15:00,85.71,85.71,85.65,85.65,649216.0,70.3372,70.3372,70.2879,70.2879,649216.0
2021-12-01 13:20:00,85.66,85.69,85.65,85.68,278468.0,70.2961,70.3207,70.2879,70.3125,278468.0
2021-12-01 13:25:00,85.67,85.7,85.67,85.69,380129.0,70.3043,70.329,70.3043,70.3207,380129.0
2021-12-01 13:30:00,85.7,85.71,85.67,85.7,221673.0,70.329,70.3372,70.3043,70.329,221673.0
2021-12-01 13:35:00,85.7,85.72,85.7,85.72,156255.0,70.329,70.3454,70.329,70.3454,156255.0
2021-12-01 13:40:00,85.71,85.72,85.63,85.66,291345.0,70.3372,70.3454,70.2715,70.2961,291345.0
2021-12-01 13:45:00,85.66,85.67,85.56,85.58,370851.0,70.2961,70.3043,70.2141,70.2305,370851.0
2021-12-01 13:50:00,85.59,85.64,85.58,85.63,242205.0,70.2387,70.2797,70.2305,70.2715,242205.0
2021-12-01 13:55:00,85.63,85.68,85.62,85.67,171121.0,70.2715,70.3125,70.2633,70.3043,171121.0
2021-12-01 14:00:00,85.67,85.68,85.63,85.64,149997.0,70.3043,70.3125,70.2715,70.2797,149997.0
2021-12-01 14:05:00,85.64,85.65,85.6,85.61,831085.0,70.2797,70.2879,70.2469,70.2551,831085.0
2021-12-01 14:10:00,85.61,85.61,85.56,85.59,119718.0,70.2551,70.2551,70.2141,70.2387,119718.0
2021-12-01 14:15:00,85.59,85.6,85.54,85.55,189671.0,70.2387,70.2469,70.1976,70.2059,189671.0
2021-12-01 14:20:00,85.56,85.59,85.55,85.58,272669.0,70.2141,70.2387,70.2059,70.2305,272669.0
2021-12-01 14:25:00,85.58,85.62,85.57,85.6,293466.0,70.2305,70.2633,70.2223,70.2469,293466.0
2021-12-01 14:30:00,85.6,85.63,85.6,85.62,447294.0,70.2469,70.2715,70.2469,70.2633,447294.0
2021-12-01 14:35:00,85.61,85.65,85.61,85.63,647818.0,70.2551,70.2879,70.2551,70.2715,647818.0
2021-12-01 14:40:00,85.63,85.63,85.56,85.56,463320.0,70.2715,70.2715,70.2141,70.2141,463320.0
2021-12-01 14:45:00,85.56,85.58,85.55,85.56,665758.0,70.2141,70.2305,70.2059,70.2141,665758.0
2021-12-01 14:50:00,85.57,85.57,85.51,85.52,741055.0,70.2223,70.2223,70.173,70.1812,741055.0
2021-12-01 14:55:00,85.52,85.53,85.5,85.52,536499.0,70.1812,70.1894,70.1648,70.1812,536499.0
2021-12-01 15:00:00,85.52,85.53,85.45,85.45,284983.0,70.1812,70.1894,70.1238,70.1238,284983.0
2021-12-01 15:05:00,85.45,85.5,85.43,85.44,405017.0,70.1238,70.1648,70.1074,70.1156,405017.0
2021-12-01 15:10:00,85.44,85.48,85.43,85.47,492096.0,70.1156,70.1484,70.1074,70.1402,492096.0
2021-12-01 15:15:00,85.47,85.47,85.43,85.44,382988.0,70.1402,70.1402,70.1074,70.1156,382988.0
2021-12-01 15:20:00,85.44,85.44,85.35,85.36,477480.0,70.1156,70.1156,70.0417,70.0499,477480.0
2021-12-01 15:25:00,85.36,85.4,85.32,85.38,833894.0,70.0499,70.0828,70.0171,70.0663,833894.0
2021-12-01 15:30:00,85.38,85.39,85.35,85.38,304334.0,70.0663,70.0746,70.0417,70.0663,304334.0
2021-12-01 15:35:00,85.37,85.42,85.37,85.41,618107.0,70.0581,70.0992,70.0581,70.091,618107.0
2021-12-01 15:40:00,85.41,85.46,85.4,85.44,583785.0,70.091,70.132,70.0828,70.1156,583785.0
2021-12-01 15:45:00,85.45,85.46,85.39,85.4,658814.0,70.1238,70.132,70.0746,70.0828,658814.0
2021-12-01 15:50:00,85.4,85.4,85.37,85.4,440780.0,70.0828,70.0828,70.0581,70.0828,440780.0
2021-12-01 15:55:00,85.4,85.4,85.34,85.37,1887911.0,70.0828,70.0828,70.0335,70.0581,1887911.0
2021-12-02 09:30:00,85.42,85.48,85.41,85.48,2691894.0,70.0992,70.1484,70.091,70.1484,2691894.0
2021-12-02 09:35:00,85.48,85.58,85.47,85.57,1949805.0,70.1484,70.2305,70.1402,70.2223,1949805.0
2021-12-02 09:40:00,85.58,85.6,85.55,85.59,722526.0,70.2305,70.2469,70.2059,70.2387,722526.0
2021-12-02 09:45:00,85.58,85.62,85.54,85.62,1041077.0,70.2305,70.2633,70.1976,70.2633,1041077.0
2021-12-02 09:50:00,85.62,85.68,85.6,85.66,848017.0,70.2633,70.3125,70.2469,70.2961,848017.0
2021-12-02 09:55:00,85.66,85.67,85.64,85.65,2101427.0,70.2961,70.3043,70.2797,70.2879,2101427.0
2021-12-02 10:00:00,85.65,85.68,85.61,85.68,283926.0,70.2879,70.3125,70.2551,70.3125,283926.0
2021-12-02 10:05:00,85.67,85.69,85.65,85.68,339942.0,70.3043,70.3207,70.2879,70.3125,339942.0
2021-12-02 10:10:00,85.68,85.69,85.62,85.66,901895.0,70.3125,70.3207,70.2633,70.2961,901895.0
2021-12-02 10:15:00,85.66,85.66,85.6,85.62,561773.0,70.2961,70.2961,70.2469,70.2633,561773.0
2021-12-02 10:20:00,85.62,85.65,85.6,85.64,695884.0,70.2633,70.2879,70.2469,70.2797,695884.0
2021-12-02 10:25:00,85.64,85.69,85.63,85.67,478419.0,70.2797,70.3207,70.2715,70.3043,478419.0
2021-12-02 10:30:00,85.67,85.69,85.6,85.61,1286823.0,70.3043,70.3207,70.2469,70.2551,1286823.0
2021-12-02 10:35:00,85.61,85.63,85.59,85.62,764866.0,70.2551,70.2715,70.2387,70.2633,764866.0
2021-12-02 10:40:00,85.62,85.64,85.61,85.62,472687.0,70.2633,70.2797,70.2551,70.2633,472687.0
2021-12-02 10:45:00,85.62,85.64,85.61,85.63,376173.0,70.2633,70.2797,70.2551,70.2715,376173.0
2021-12-02 10:50:00,85.63,85.63,85.59,85.6,456418.0,70.2715,70.2715,70.2387,70.2469,456418.0
2021-12-02 10:55:00,85.6,85.66,85.59,85.65,255603.0,70.2469,70.2961,70.2387,70.2879,255603.0
2021-12-02 11:00:00,85.65,85.68,85.61,85.63,221655.0,70.2879,70.3125,70.2551,70.2715,221655.0
2021-12-02 11:05:00,85.63,85.68,85.62,85.67,203742.0,70.2715,70.3125,70.2633,70.3043,203742.0
2021-12-02 11:10:00,85.67,85.69,85.65,85.68,515698.0,70.3043,70.3207,70.2879,70.3125,515698.0
2021-12-02 11:15:00,85.68,85.69,85.67,85.67,312378.0,70.3125,70.3207,70.3043,70.3043,312378.0
2021-12-02 11:20:00,85.68,85.7,85.67,85.69,246783.0,70.3125,70.329,70.3043,70.3207,246783.0
2021-12-02 11:25:00,85.69,85.72,85.68,85.69,1174318.0,70.3207,70.3454,70.3125,70.3207,1174318.0
2021-12-02 11:30:00,85.69,85.71,85.63,85.66,248622.0,70.3207,70.3372,70.2715,70.2961,248622.0
2021-12-02 11:35:00,85.65,85.69,85.64,85.67,179554.0,70.2879,70.3207,70.2797,70.3043,179554.0
2021-12-02 11:40:00,85.66,85.69,85.63,85.65,153783.0,70.2961,70.3207,70.2715,70.2879,153783.0
2021-12-02 11:45:00,85.65,85.69,85.63,85.69,181575.0,70.2879,70.3207,70.2715,70.3207,181575.0
2021-12-02 11:50:00,85.69,85.71,85.67,85.69,472240.0,70.3207,70.3372,70.3043,70.3207,472240.0
2021-12-02 11:55:00,85.69,85.72,85.66,85.71,242883.0,70.3207,70.3454,70.2961,70.3372,242883.0
2021-12-02 12:00:00,85.71,85.74,85.69,85.73,374398.0,70.3372,70.3618,70.3207,70.3536,374398.0
2021-12-02 12:05:00,85.73,85.77,85.72,85.77,144708.0,70.3536,70.3864,70.3454,70.3864,144708.0
2021-12-02 12:10:00,85.77,85.77,85.75,85.77,225628.0,70.3864,70.3864,70.37,70.3864,225628.0
2021-12-02 12:15:00,85.77,85.79,85.76,85.79,202831.0,70.3864,70.4028,70.3782,70.4028,202831.0
2021-12-02 12:20:00,85.79,85.82,85.78,85.81,187300.0,70.4028,70.4274,70.3946,70.4192,187300.0
2021-12-02 12:25:00,85.81,85.81,85.79,85.8,79683.0,70.4192,70.4192,70.4028,70.411,79683.0
2021-12-02 12:30:00,85.8,85.81,85.78,85.79,236865.0,70.411,70.4192,70.3946,70.4028,236865.0
2021-12-02 12:35:00,85.79,85.8,85.76,85.77,261744.0,70.4028,70.411,70.3782,70.3864,261744.0
2021-12-02 12:40:00,85.78,85.79,85.75,85.75,74496.0,70.3946,70.4028,70.37,70.37,74496.0
2021-12-02 12:45:00,85.76,85.78,85.75,85.78,138968.0,70.3782,70.3946,70.37,70.3946,138968.0
2021-12-02 12:50:00,85.78,85.79,85.75,85.75,277760.0,70.3946,70.4028,70.37,70.37,277760.0
2021-12-02 12:55:00,85.75,85.76,85.75,85.75,470161.0,70.37,70.3782,70.37,70.37,470161.0
2021-12-02 13:00:00,85.75,85.8,85.73,85.8,1022412.0,70.37,70.411,70.3536,70.411,1022412.0
2021-12-02 13:05:00,85.79,85.8,85.75,85.76,75220.0,70.4028,70.411,70.37,70.3782,75220.0
2021-12-02 13:10:00,85.76,85.8,85.75,85.79,380839.0,70.3782,70.411,70.37,70.4028,380839.0
2021-12-02 13:15:00,85.79,85.79,85.77,85.78,37394.0,70.4028,70.4028,70.3864,70.3946,37394.0
2021-12-02 13:20:00,85.78,85.79,85.75,85.76,157600.0,70.3946,70.4028,70.37,70.3782,157600.0
2021-12-02 13:25:00,85.76,85.8,85.75,85.79,166633.0,70.3782,70.411,70.37,70.4028,166633.0
2021-12-02 13:30:00,85.79,85.81,85.77,85.81,156654.0,70.4028,70.4192,70.3864,70.4192,156654.0
2021-12-02 13:35:00,85.81,85.84,85.8,85.83,186681.0,70.4192,70.4438,70.411,70.4356,186681.0
2021-12-02 13:40:00,85.83,85.85,85.82,85.84,229862.0,70.4356,70.452,70.4274,70.4438,229862.0
2021-12-02 13:45:00,85.84,85.85,85.8,85.84,213540.0,70.4438,70.452,70.411,70.4438,213540.0
2021-12-02 13:50:00,85.84,85.86,85.83,85.86,250277.0,70.4438,70.4603,70.4356,70.4603,250277.0
2021-12-02 13:55:00,85.86,85.88,85.86,85.86,164253.0,70.4603,70.4767,70.4603,70.4603,164253.0
2021-12-02 14:00:00,85.86,85.88,85.86,85.87,198026.0,70.4603,70.4767,70.4603,70.4685,198026.0
2021-12-02 14:05:00,85.87,85.88,85.84,85.87,646189.0,70.4685,70.4767,70.4438,70.4685,646189.0
2021-12-02 14:10:00,85.87,85.87,85.84,85.87,107509.0,70.4685,70.4685,70.4438,70.4685,107509.0
2021-12-02 14:15:00,85.87,85.87,85.85,85.87,423528.0,70.4685,70.4685,70.452,70.4685,423528.0
2021-12-02 14:20:00,85.87,85.88,85.85,85.87,444641.0,70.4685,70.4767,70.452,70.4685,444641.0
2021-12-02 14:25:00,85.87,85.9,85.85,85.9,139468.0,70.4685,70.4931,70.452,70.4931,139468.0
2021-12-02 14:30:00,85.9,85.91,85.88,85.89,88822.0,70.4931,70.5013,70.4767,70.4849,88822.0
2021-12-02 14:35:00,85.89,85.9,85.87,85.9,55721.0,70.4849,70.4931,70.4685,70.4931,55721.0
2021-12-02 14:40:00,85.9,85.91,85.88,85.9,60230.0,70.4931,70.5013,70.4767,70.4931,60230.0
2021-12-02 14:45:00,85.9,85.91,85.87,85.87,224948.0,70.4931,70.5013,70.4685,70.4685,224948.0
2021-12-02 14:50:00,85.88,85.9,85.87,85.88,92874.0,70.4767,70.4931,70.4685,70.4767,92874.0
2021-12-02 14:55:00,85.88,85.91,85.88,85.9,80663.0,70.4767,70.5013,70.4767,70.4931,80663.0
2021-12-02 15:00:00,85.9,85.91,85.89,85.9,901485.0,70.4931,70.5013,70.4849,70.4931,901485.0
2021-12-02 15:05:00,85.9,85.91,85.89,85.9,384969.0,70.4931,70.5013,70.4849,70.4931,384969.0
2021-12-02 15:10:00,85.9,85.9,85.86,85.9,339447.0,70.4931,70.4931,70.4603,70.4931,339447.0
2021-12-02 15:15:00,85.9,85.91,85.89,85.9,351768.0,70.4931,70.5013,70.4849,70.4931,351768.0
2021-12-02 15:20:00,85.9,85.92,85.89,85.92,151592.0,70.4931,70.5095,70.4849,70.5095,151592.0
2021-12-02 15:25:00,85.91,85.95,85.91,85.92,185561.0,70.5013,70.5341,70.5013,70.5095,185561.0
2021-12-02 15:30:00,85.92,85.97,85.92,85.96,505368.0,70.5095,70.5505,70.5095,70.5423,505368.0
2021-12-02 15:35:00,85.95,85.96,85.93,85.95,208236.0,70.5341,70.5423,70.5177,70.5341,208236.0
2021-12-02 15:40:00,85.95,86.0,85.95,85.99,419860.0,70.5341,70.5751,70.5341,70.5669,419860.0
2021-12-02 15:45:00,86.0,86.05,85.99,86.04,722692.0,70.5751,70.6162,70.5669,70.608,722692.0
2021-12-02 15:50:00,86.04,86.06,86.0,86.01,2370191.0,70.608,70.6244,70.5751,70.5834,2370191.0
2021-12-02 15:55:00,86.01,86.02,85.98,85.99,2315445.0,70.5834,70.5916,70.5587,70.5669,2315445.0
2021-12-03 09:30:00,86.05,86.1,86.02,86.06,928466.0,70.6162,70.6572,70.5916,70.6244,928466.0
2021-12-03 09:35:00,86.07,86.07,86.02,86.03,1831204.0,70.6326,70.6326,70.5916,70.5998,1831204.0
2021-12-03 09:40:00,86.03,86.05,86.0,86.01,801069.0,70.5998,70.6162,70.5751,70.5834,801069.0
2021-12-03 09:45:00,86.01,86.03,85.98,85.98,330503.0,70.5834,70.5998,70.5587,70.5587,330503.0
2021-12-03 09:50:00,85.99,86.0,85.89,85.89,478402.0,70.5669,70.5751,70.4849,70.4849,478402.0
2021-12-03 09:55:00,85.89,85.92,85.89,85.9,443185.0,70.4849,70.5095,70.4849,70.4931,443185.0
2021-12-03 10:00:00,85.89,85.91,85.83,85.86,815332.0,70.4849,70.5013,70.4356,70.4603,815332.0
2021-12-03 10:05:00,85.86,85.89,85.84,85.84,751830.0,70.4603,70.4849,70.4438,70.4438,751830.0
2021-12-03 10:10:00,85.85,85.88,85.84,85.87,1174062.0,70.452,70.4767,70.4438,70.4685,1174062.0
2021-12-03 10:15:00,85.87,85.93,85.86,85.91,234788.0,70.4685,70.5177,70.4603,70.5013,234788.0
2021-12-03 10:20:00,85.91,85.94,85.88,85.94,683650.0,70.5013,70.5259,70.4767,70.5259,683650.0
2021-12-03 10:25:00,85.94,85.96,85.91,85.95,303478.0,70.5259,70.5423,70.5013,70.5341,303478.0
2021-12-03 10:30:00,85.94,85.94,85.9,85.9,1257887.0,70.5259,70.5259,70.4931,70.4931,1257887.0
2021-12-03 10:35:00,85.9,85.93,85.89,85.91,220229.0,70.4931,70.5177,70.4849,70.5013,220229.0
2021-12-03 10:40:00,85.92,85.92,85.85,85.86,253863.0,70.5095,70.5095,70.452,70.4603,253863.0
2021-12-03 10:45:00,85.86,85.87,85.83,85.84,778328.0,70.4603,70.4685,70.4356,70.4438,778328.0
2021-12-03 10:50:00,85.84,85.89,85.83,85.88,456973.0,70.4438,70.4849,70.4356,70.4767,456973.0
2021-12-03 10:55:00,85.89,85.9,85.87,85.88,182859.0,70.4849,70.4931,70.4685,70.4767,182859.0
2021-12-03 11:00:00,85.88,85.9,85.87,85.9,107030.0,70.4767,70.4931,70.4685,70.4931,107030.0
2021-12-03 11:05:00,85.9,85.9,85.85,85.89,128396.0,70.4931,70.4931,70.452,70.4849,128396.0
2021-12-03 11:10:00,85.9,85.91,85.87,85.9,166869.0,70.4931,70.5013,70.4685,70.4931,166869.0
2021-12-03 11:15:00,85.9,85.92,85.85,85.86,363636.0,70.4931,70.5095,70.452,70.4603,363636.0
2021-12-03 11:20:00,85.86,85.92,85.85,85.91,709691.0,70.4603,70.5095,70.452,70.5013,709691.0
2021-12-03 11:25:00,85.91,85.93,85.9,85.92,166211.0,70.5013,70.5177,70.4931,70.5095,166211.0
2021-12-03 11:30:00,85.92,85.94,85.9,85.93,205920.0,70.5095,70.5259,70.4931,70.5177,205920.0
2021-12-03 11:35:00,85.93,85.94,85.9,85.92,1639827.0,70.5177,70.5259,70.4931,70.5095,1639827.0
2021-12-03 11:40:00,85.92,85.92,85.88,85.88,297760.0,70.5095,70.5095,70.4767,70.4767,297760.0
2021-12-03 11:45:00,85.88,85.93,85.88,85.91,249785.0,70.4767,70.5177,70.4767,70.5013,249785.0
2021-12-03 11:50:00,85.91,85.91,85.89,85.89,149993.0,70.5013,70.5013,70.4849,70.4849,149993.0
2021-12-03 11:55:00,85.9,85.91,85.88,85.88,228113.0,70.4931,70.5013,70.4767,70.4767,228113.0
2021-12-03 12:00:00,85.89,85.89,85.87,85.88,247671.0,70.4849,70.4849,70.4685,70.4767,247671.0
2021-12-03 12:05:00,85.87,85.89,85.87,85.89,221868.0,70.4685,70.4849,70.4685,70.4849,221868.0
2021-12-03 12:10:00,85.88,85.89,85.87,85.88,358946.0,70.4767,70.4849,70.4685,70.4767,358946.0
2021-12-03 12:15:00,85.89,85.92,85.88,85.9,113880.0,70.4849,70.5095,70.4767,70.4931,113880.0
2021-12-03 12:20:00,85.9,85.94,85.89,85.93,175235.0,70.4931,70.5259,70.4849,70.5177,175235.0
2021-12-03 12:25:00,85.93,85.94,85.92,85.93,389456.0,70.5177,70.5259,70.5095,70.5177,389456.0
2021-12-03 12:30:00,85.92,85.93,85.9,85.91,160007.0,70.5095,70.5177,70.4931,70.5013,160007.0
2021-12-03 12:35:00,85.91,85.96,85.91,85.95,588458.0,70.5013,70.5423,70.5013,70.5341,588458.0
2021-12-03 12:40:00,85.95,85.96,85.93,85.94,898911.0,70.5341,70.5423,70.5177,70.5259,898911.0
2021-12-03 12:45:00,85.94,85.96,85.93,85.95,147537.0,70.5259,70.5423,70.5177,70.5341,147537.0
2021-12-03 12:50:00,85.95,85.97,85.94,85.95,227608.0,70.5341,70.5505,70.5259,70.5341,227608.0
2021-12-03 12:55:00,85.95,85.96,85.91,85.93,819771.0,70.5341,70.5423,70.5013,70.5177,819771.0
2021-12-03 13:00:00,85.93,85.95,85.92,85.95,599925.0,70.5177,70.5341,70.5095,70.5341,599925.0
2021-12-03 13:05:00,85.95,85.98,85.94,85.97,171939.0,70.5341,70.5587,70.5259,70.5505,171939.0
2021-12-03 13:10:00,85.98,85.98,85.96,85.98,280690.0,70.5587,70.5587,70.5423,70.5587,280690.0
2021-12-03 13:15:00,85.98,85.99,85.96,85.99,276408.0,70.5587,70.5669,70.5423,70.5669,276408.0
2021-12-03 13:20:00,85.99,86.01,85.98,86.01,107714.0,70.5669,70.5834,70.5587,70.5834,107714.0
2021-12-03 13:25:00,86.01,86.02,85.97,85.98,155643.0,70.5834,70.5916,70.5505,70.5587,155643.0
2021-12-03 13:30:00,85.98,85.98,85.94,85.94,230994.0,70.5587,70.5587,70.5259,70.5259,230994.0
2021-12-03 13:35:00,85.94,85.94,85.93,85.94,155192.0,70.5259,70.5259,70.5177,70.5259,155192.0
2021-12-03 13:40:00,85.94,85.96,85.93,85.95,74239.0,70.5259,70.5423,70.5177,70.5341,74239.0
2021-12-03 13:45:00,85.95,85.96,85.93,85.96,324080.0,70.5341,70.5423,70.5177,70.5423,324080.0
2021-12-03 13:50:00,85.96,86.0,85.95,86.0,316802.0,70.5423,70.5751,70.5341,70.5751,316802.0
2021-12-03 13:55:00,86.0,86.02,85.97,85.99,3341414.0,70.5751,70.5916,70.5505,70.5669,3341414.0
2021-12-03 14:00:00,85.99,86.01,85.98,85.99,552123.0,70.5669,70.5834,70.5587,70.5669,552123.0
2021-12-03 14:05:00,86.0,86.01,85.99,85.99,583676.0,70.5751,70.5834,70.5669,70.5669,583676.0
2021-12-03 14:10:00,85.99,86.0,85.97,85.97,985199.0,70.5669,70.5751,70.5505,70.5505,985199.0
2021-12-03 14:15:00,85.97,85.98,85.95,85.95,400845.0,70.5505,70.5587,70.5341,70.5341,400845.0
2021-12-03 14:20:00,85.95,85.97,85.94,85.97,1108877.0,70.5341,70.5505,70.5259,70.5505,1108877.0
2021-12-03 14:25:00,85.97,85.98,85.96,85.98,563623.0,70.5505,70.5587,70.5423,70.5587,563623.0
2021-12-03 14:30:00,85.98,85.98,85.95,85.95,128431.0,70.5587,70.5587,70.5341,70.5341,128431.0
2021-12-03 14:35:00,85.96,85.97,85.93,85.94,733340.0,70.5423,70.5505,70.5177,70.5259,733340.0
2021-12-03 14:40:00,85.94,85.95,85.93,85.95,245855.0,70.5259,70.5341,70.5177,70.5341,245855.0
2021-12-03 14:45:00,85.95,85.95,85.92,85.94,426806.0,70.5341,70.5341,70.5095,70.5259,426806.0
2021-12-03 14:50:00,85.93,85.95,85.92,85.92,458013.0,70.5177,70.5341,70.5095,70.5095,458013.0
2021-12-03 14:55:00,85.92,85.95,85.92,85.92,756838.0,70.5095,70.5341,70.5095,70.5095,756838.0
2021-12-03 15:00:00,85.92,85.95,85.9,85.94,759557.0,70.5095,70.5341,70.4931,70.5259,759557.0
2021-12-03 15:05:00,85.94,85.95,85.89,85.9,280378.0,70.5259,70.5341,70.4849,70.4931,280378.0
2021-12-03 15:10:00,85.9,85.93,85.9,85.93,72626.0,70.4931,70.5177,70.4931,70.5177,72626.0
2021-12-03 15:15:00,85.93,85.94,85.88,85.89,574305.0,70.5177,70.5259,70.4767,70.4849,574305.0
2021-12-03 15:20:00,85.89,85.95,85.88,85.94,1102581.0,70.4849,70.5341,70.4767,70.5259,1102581.0
2021-12-03 15:25:00,85.95,85.95,85.93,85.94,232147.0,70.5341,70.5341,70.5177,70.5259,232147.0
2021-12-03 15:30:00,85.94,85.97,85.93,85.95,1000559.0,70.5259,70.5505,70.5177,70.5341,1000559.0
2021-12-03 15:35:00,85.95,85.97,85.94,85.94,509805.0,70.5341,70.5505,70.5259,70.5259,509805.0
2021-12-03 15:40:00,85.95,85.96,85.93,85.94,475683.0,70.5341,70.5423,70.5177,70.5259,475683.0
2021-12-03 15:45:00,85.94,85.94,85.9,85.91,583038.0,70.5259,70.5259,70.4931,70.5013,583038.0
2021-12-03 15:50:00,85.91,85.96,85.9,85.96,735484.0,70.5013,70.5423,70.4931,70.5423,735484.0
2021-12-03 15:55:00,85.96,86.02,85.95,86.01,1227620.0,70.5423,70.5916,70.5341,70.5834,1227620.0
2021-12-06 09:30:00,86.03,86.09,86.03,86.06,949500.0,70.5998,70.649,70.5998,70.6244,949500.0
2021-12-06 09:35:00,86.06,86.07,86.02,86.04,3040185.0,70.6244,70.6326,70.5916,70.608,3040185.0
2021-12-06 09:40:00,86.04,86.08,86.03,86.08,523754.0,70.608,70.6408,70.5998,70.6408,523754.0
2021-12-06 09:45:00,86.08,86.08,86.03,86.05,406968.0,70.6408,70.6408,70.5998,70.6162,406968.0
2021-12-06 09:50:00,86.05,86.06,86.02,86.03,228422.0,70.6162,70.6244,70.5916,70.5998,228422.0
2021-12-06 09:55:00,86.02,86.06,86.01,86.05,161420.0,70.5916,70.6244,70.5834,70.6162,161420.0
2021-12-06 10:00:00,86.05,86.06,86.01,86.02,326671.0,70.6162,70.6244,70.5834,70.5916,326671.0
2021-12-06 10:05:00,86.03,86.05,86.0,86.04,139537.0,70.5998,70.6162,70.5751,70.608,139537.0
2021-12-06 10:10:00,86.04,86.12,86.03,86.11,431001.0,70.608,70.6736,70.5998,70.6654,431001.0
2021-12-06 10:15:00,86.11,86.17,86.11,86.16,330752.0,70.6654,70.7147,70.6654,70.7064,330752.0
2021-12-06 10:20:00,86.15,86.2,86.15,86.18,281753.0,70.6982,70.7393,70.6982,70.7229,281753.0
2021-12-06 10:25:00,86.19,86.22,86.17,86.22,510212.0,70.7311,70.7557,70.7147,70.7557,510212.0
2021-12-06 10:30:00,86.22,86.23,86.2,86.22,328920.0,70.7557,70.7639,70.7393,70.7557,328920.0
2021-12-06 10:35:00,86.22,86.23,86.2,86.21,242526.0,70.7557,70.7639,70.7393,70.7475,242526.0
2021-12-06 10:40:00,86.21,86.24,86.2,86.2,270464.0,70.7475,70.7721,70.7393,70.7393,270464.0
2021-12-06 10:45:00,86.2,86.22,86.2,86.22,118748.0,70.7393,70.7557,70.7393,70.7557,118748.0
2021-12-06 10:50:00,86.21,86.22,86.19,86.2,93363.0,70.7475,70.7557,70.7311,70.7393,93363.0
2021-12-06 10:55:00,86.21,86.24,86.21,86.24,139866.0,70.7475,70.7721,70.7475,70.7721,139866.0
2021-12-06 11:00:00,86.24,86.24,86.19,86.2,230054.0,70.7721,70.7721,70.7311,70.7393,230054.0
2021-12-06 11:05:00,86.2,86.21,86.19,86.2,343130.0,70.7393,70.7475,70.7311,70.7393,343130.0
2021-12-06 11:10:00,86.2,86.2,86.17,86.17,482674.0,70.7393,70.7393,70.7147,70.7147,482674.0
2021-12-06 11:15:00,86.17,86.2,86.16,86.2,434035.0,70.7147,70.7393,70.7064,70.7393,434035.0
2021-12-06 11:20:00,86.19,86.2,86.18,86.19,275683.0,70.7311,70.7393,70.7229,70.7311,275683.0
2021-12-06 11:25:00,86.18,86.19,86.17,86.18,114088.0,70.7229,70.7311,70.7147,70.7229,114088.0
2021-12-06 11:30:00,86.18,86.22,86.18,86.2,198492.0,70.7229,70.7557,70.7229,70.7393,198492.0
2021-12-06 11:35:00,86.2,86.21,86.19,86.19,95668.0,70.7393,70.7475,70.7311,70.7311,95668.0
2021-12-06 11:40:00,86.19,86.2,86.18,86.2,139022.0,70.7311,70.7393,70.7229,70.7393,139022.0
2021-12-06 11:45:00,86.2,86.2,86.15,86.15,79413.0,70.7393,70.7393,70.6982,70.6982,79413.0
2021-12-06 11:50:00,86.16,86.19,86.15,86.19,58697.0,70.7064,70.7311,70.6982,70.7311,58697.0
2021-12-06 11:55:00,86.18,86.19,86.17,86.17,31045.0,70.7229,70.7311,70.7147,70.7147,31045.0
2021-12-06 12:00:00,86.17,86.2,86.17,86.2,45603.0,70.7147,70.7393,70.7147,70.7393,45603.0
2021-12-06 12:05:00,86.2,86.2,86.18,86.2,27128.0,70.7393,70.7393,70.7229,70.7393,27128.0
2021-12-06 12:10:00,86.2,86.21,86.19,86.2,110723.0,70.7393,70.7475,70.7311,70.7393,110723.0
2021-12-06 12:15:00,86.2,86.22,86.19,86.22,280805.0,70.7393,70.7557,70.7311,70.7557,280805.0
2021-12-06 12:20:00,86.22,86.23,86.21,86.21,54126.0,70.7557,70.7639,70.7475,70.7475,54126.0
2021-12-06 12:25:00,86.21,86.24,86.21,86.22,34495.0,70.7475,70.7721,70.7475,70.7557,34495.0
2021-12-06 12:30:00,86.22,86.25,86.22,86.24,672224.0,70.7557,70.7803,70.7557,70.7721,672224.0
2021-12-06 12:35:00,86.24,86.27,86.24,86.27,645178.0,70.7721,70.7967,70.7721,70.7967,645178.0
2021-12-06 12:40:00,86.27,86.27,86.26,86.27,66754.0,70.7967,70.7967,70.7885,70.7967,66754.0
2021-12-06 12:45:00,86.27,86.29,86.26,86.29,188431.0,70.7967,70.8131,70.7885,70.8131,188431.0
2021-12-06 12:50:00,86.29,86.3,86.28,86.3,683156.0,70.8131,70.8213,70.8049,70.8213,683156.0
2021-12-06 12:55:00,86.3,86.32,86.29,86.31,99372.0,70.8213,70.8377,70.8131,70.8295,99372.0
2021-12-06 13:00:00,86.31,86.33,86.3,86.33,61266.0,70.8295,70.846,70.8213,70.846,61266.0
2021-12-06 13:05:00,86.33,86.33,86.31,86.33,89375.0,70.846,70.846,70.8295,70.846,89375.0
2021-12-06 13:10:00,86.33,86.34,86.32,86.33,165082.0,70.846,70.8542,70.8377,70.846,165082.0
2021-12-06 13:15:00,86.33,86.34,86.32,86.34,84432.0,70.846,70.8542,70.8377,70.8542,84432.0
2021-12-06 13:20:00,86.34,86.34,86.32,86.32,87533.0,70.8542,70.8542,70.8377,70.8377,87533.0
2021-12-06 13:25:00,86.32,86.37,86.32,86.35,146414.0,70.8377,70.8788,70.8377,70.8624,146414.0
2021-12-06 13:30:00,86.36,86.36,86.34,86.36,79954.0,70.8706,70.8706,70.8542,70.8706,79954.0
2021-12-06 13:35:00,86.36,86.37,86.34,86.37,92540.0,70.8706,70.8788,70.8542,70.8788,92540.0
2021-12-06 13:40:00,86.37,86.38,86.36,86.37,377663.0,70.8788,70.887,70.8706,70.8788,377663.0
2021-12-06 13:45:00,86.37,86.41,86.36,86.41,304508.0,70.8788,70.9116,70.8706,70.9116,304508.0
2021-12-06 13:50:00,86.41,86.42,86.4,86.41,68342.0,70.9116,70.9198,70.9034,70.9116,68342.0
2021-12-06 13:55:00,86.42,86.46,86.41,86.46,447360.0,70.9198,70.9526,70.9116,70.9526,447360.0
2021-12-06 14:00:00,86.45,86.47,86.45,86.46,251100.0,70.9444,70.9608,70.9444,70.9526,251100.0
2021-12-06 14:05:00,86.46,86.47,86.45,86.47,170165.0,70.9526,70.9608,70.9444,70.9608,170165.0
2021-12-06 14:10:00,86.47,86.47,86.46,86.47,81914.0,70.9608,70.9608,70.9526,70.9608,81914.0
2021-12-06 14:15:00,86.46,86.48,86.45,86.47,303039.0,70.9526,70.9691,70.9444,70.9608,303039.0
2021-12-06 14:20:00,86.47,86.47,86.45,86.45,175355.0,70.9608,70.9608,70.9444,70.9444,175355.0
2021-12-06 14:25:00,86.45,86.46,86.44,86.45,263923.0,70.9444,70.9526,70.9362,70.9444,263923.0
2021-12-06 14:30:00,86.45,86.47,86.44,86.45,123930.0,70.9444,70.9608,70.9362,70.9444,123930.0
2021-12-06 14:35:00,86.45,86.46,86.42,86.42,571698.0,70.9444,70.9526,70.9198,70.9198,571698.0
2021-12-06 14:40:00,86.43,86.43,86.39,86.4,313856.0,70.928,70.928,70.8952,70.9034,313856.0
2021-12-06 14:45:00,86.4,86.41,86.38,86.39,104004.0,70.9034,70.9116,70.887,70.8952,104004.0
2021-12-06 14:50:00,86.39,86.39,86.37,86.39,593006.0,70.8952,70.8952,70.8788,70.8952,593006.0
2021-12-06 14:55:00,86.39,86.39,86.37,86.38,380113.0,70.8952,70.8952,70.8788,70.887,380113.0
2021-12-06 15:00:00,86.38,86.39,86.34,86.34,143200.0,70.887,70.8952,70.8542,70.8542,143200.0
2021-12-06 15:05:00,86.34,86.37,86.33,86.36,299252.0,70.8542,70.8788,70.846,70.8706,299252.0
2021-12-06 15:10:00,86.36,86.36,86.33,86.34,303972.0,70.8706,70.8706,70.846,70.8542,303972.0
2021-12-06 15:15:00,86.34,86.37,86.34,86.36,390506.0,70.8542,70.8788,70.8542,70.8706,390506.0
2021-12-06 15:20:00,86.36,86.36,86.35,86.35,241820.0,70.8706,70.8706,70.8624,70.8624,241820.0
2021-12-06 15:25:00,86.35,86.36,86.32,86.33,136731.0,70.8624,70.8706,70.8377,70.846,136731.0
2021-12-06 15:30:00,86.33,86.36,86.33,86.36,897498.0,70.846,70.8706,70.846,70.8706,897498.0
2021-12-06 15:35:00,86.36,86.37,86.35,86.37,322081.0,70.8706,70.8788,70.8624,70.8788,322081.0
2021-12-06 15:40:00,86.37,86.38,86.36,86.37,213914.0,70.8788,70.887,70.8706,70.8788,213914.0
2021-12-06 15:45:00,86.37,86.38,86.35,86.35,861832.0,70.8788,70.887,70.8624,70.8624,861832.0
2021-12-06 15:50:00,86.35,86.37,86.34,86.36,1040079.0,70.8624,70.8788,70.8542,70.8706,1040079.0
2021-12-06 15:55:00,86.36,86.37,86.34,86.36,1229317.0,70.8706,70.8788,70.8542,70.8706,1229317.0
2021-12-07 09:30:00,86.71,86.71,86.64,86.67,517669.0,71.1578,71.1578,71.1004,71.125,517669.0
2021-12-07 09:35:00,86.67,86.7,86.66,86.69,206200.0,71.125,71.1496,71.1168,71.1414,206200.0
2021-12-07 09:40:00,86.68,86.7,86.68,86.7,618621.0,71.1332,71.1496,71.1332,71.1496,618621.0
2021-12-07 09:45:00,86.7,86.76,86.69,86.76,838973.0,71.1496,71.1988,71.1414,71.1988,838973.0
2021-12-07 09:50:00,86.76,86.81,86.75,86.81,930399.0,71.1988,71.2399,71.1906,71.2399,930399.0
2021-12-07 09:55:00,86.81,86.85,86.8,86.83,950425.0,71.2399,71.2727,71.2317,71.2563,950425.0
2021-12-07 10:00:00,86.83,86.87,86.82,86.86,441093.0,71.2563,71.2891,71.2481,71.2809,441093.0
2021-12-07 10:05:00,86.86,86.91,86.85,86.89,1331989.0,71.2809,71.3219,71.2727,71.3055,1331989.0
2021-12-07 10:10:00,86.89,86.94,86.88,86.94,879296.0,71.3055,71.3465,71.2973,71.3465,879296.0
2021-12-07 10:15:00,86.94,86.96,86.93,86.95,517029.0,71.3465,71.363,71.3383,71.3548,517029.0
2021-12-07 10:20:00,86.95,86.96,86.92,86.93,3944857.0,71.3548,71.363,71.3301,71.3383,3944857.0
2021-12-07 10:25:00,86.92,86.93,86.92,86.93,139572.0,71.3301,71.3383,71.3301,71.3383,139572.0
2021-12-07 10:30:00,86.92,86.94,86.92,86.94,408787.0,71.3301,71.3465,71.3301,71.3465,408787.0
2021-12-07 10:35:00,86.94,86.95,86.93,86.94,646139.0,71.3465,71.3548,71.3383,71.3465,646139.0
2021-12-07 10:40:00,86.94,86.96,86.93,86.96,422328.0,71.3465,71.363,71.3383,71.363,422328.0
2021-12-07 10:45:00,86.95,87.02,86.95,87.02,1053716.0,71.3548,71.4122,71.3548,71.4122,1053716.0
2021-12-07 10:50:00,87.01,87.02,87.0,87.01,303466.0,71.404,71.4122,71.3958,71.404,303466.0
2021-12-07 10:55:00,87.01,87.06,87.0,87.05,516804.0,71.404,71.445,71.3958,71.4368,516804.0
2021-12-07 11:00:00,87.05,87.06,87.04,87.06,215411.0,71.4368,71.445,71.4286,71.445,215411.0
2021-12-07 11:05:00,87.06,87.07,87.05,87.07,430184.0,71.445,71.4532,71.4368,71.4532,430184.0
2021-12-07 11:10:00,87.07,87.07,87.0,87.01,2881224.0,71.4532,71.4532,71.3958,71.404,2881224.0
2021-12-07 11:15:00,87.01,87.01,86.99,87.01,536062.0,71.404,71.404,71.3876,71.404,536062.0
2021-12-07 11:20:00,87.01,87.02,86.98,86.98,438172.0,71.404,71.4122,71.3794,71.3794,438172.0
2021-12-07 11:25:00,86.98,87.0,86.93,86.95,713055.0,71.3794,71.3958,71.3383,71.3548,713055.0
2021-12-07 11:30:00,86.95,86.96,86.93,86.93,467762.0,71.3548,71.363,71.3383,71.3383,467762.0
2021-12-07 11:35:00,86.93,86.94,86.91,86.93,816039.0,71.3383,71.3465,71.3219,71.3383,816039.0
2021-12-07 11:40:00,86.93,86.94,86.92,86.94,425579.0,71.3383,71.3465,71.3301,71.3465,425579.0
2021-12-07 11:45:00,86.94,86.94,86.93,86.94,221726.0,71.3465,71.3465,71.3383,71.3465,221726.0
2021-12-07 11:50:00,86.94,86.95,86.93,86.94,152462.0,71.3465,71.3548,71.3383,71.3465,152462.0
2021-12-07 11:55:00,86.94,86.94,86.91,86.92,344384.0,71.3465,71.3465,71.3219,71.3301,344384.0
2021-12-07 12:00:00,86.92,86.92,86.91,86.92,202742.0,71.3301,71.3301,71.3219,71.3301,202742.0
2021-12-07 12:05:00,86.92,86.92,86.91,86.92,111397.0,71.3301,71.3301,71.3219,71.3301,111397.0
2021-12-07 12:10:00,86.92,86.92,86.91,86.92,54613.0,71.3301,71.3301,71.3219,71.3301,54613.0
2021-12-07 12:15:00,86.92,86.93,86.91,86.92,229716.0,71.3301,71.3383,71.3219,71.3301,229716.0
2021-12-07 12:20:00,86.92,86.92,86.91,86.92,83746.0,71.3301,71.3301,71.3219,71.3301,83746.0
2021-12-07 12:25:00,86.92,86.92,86.91,86.92,48113.0,71.3301,71.3301,71.3219,71.3301,48113.0
2021-12-07 12:30:00,86.92,86.94,86.91,86.93,401090.0,71.3301,71.3465,71.3219,71.3383,401090.0
2021-12-07 12:35:00,86.93,86.94,86.92,86.94,436321.0,71.3383,71.3465,71.3301,71.3465,436321.0
2021-12-07 12:40:00,86.94,86.94,86.93,86.94,242772.0,71.3465,71.3465,71.3383,71.3465,242772.0
2021-12-07 12:45:00,86.94,86.94,86.92,86.92,297089.0,71.3465,71.3465,71.3301,71.3301,297089.0
2021-12-07 12:50:00,86.92,86.93,86.92,86.92,140974.0,71.3301,71.3383,71.3301,71.3301,140974.0
2021-12-07 12:55:00,86.92,86.93,86.91,86.93,184718.0,71.3301,71.3383,71.3219,71.3383,184718.0
2021-12-07 13:00:00,86.93,86.94,86.92,86.94,226479.0,71.3383,71.3465,71.3301,71.3465,226479.0
2021-12-07 13:05:00,86.94,86.94,86.93,86.94,156099.0,71.3465,71.3465,71.3383,71.3465,156099.0
2021-12-07 13:10:00,86.94,86.94,86.91,86.92,185118.0,71.3465,71.3465,71.3219,71.3301,185118.0
2021-12-07 13:15:00,86.92,86.93,86.91,86.92,178355.0,71.3301,71.3383,71.3219,71.3301,178355.0
2021-12-07 13:20:00,86.92,86.93,86.92,86.92,62169.0,71.3301,71.3383,71.3301,71.3301,62169.0
2021-12-07 13:25:00,86.92,86.93,86.91,86.92,156446.0,71.3301,71.3383,71.3219,71.3301,156446.0
2021-12-07 13:30:00,86.92,86.92,86.91,86.92,115153.0,71.3301,71.3301,71.3219,71.3301,115153.0
2021-12-07 13:35:00,86.92,86.92,86.91,86.92,83659.0,71.3301,71.3301,71.3219,71.3301,83659.0
2021-12-07 13:40:00,86.92,86.92,86.91,86.92,131880.0,71.3301,71.3301,71.3219,71.3301,131880.0
2021-12-07 13:45:00,86.92,86.92,86.91,86.92,164978.0,71.3301,71.3301,71.3219,71.3301,164978.0
2021-12-07 13:50:00,86.92,86.92,86.9,86.91,158224.0,71.3301,71.3301,71.3137,71.3219,158224.0
2021-12-07 13:55:00,86.91,86.91,86.88,86.89,352144.0,71.3219,71.3219,71.2973,71.3055,352144.0
2021-12-07 14:00:00,86.88,86.89,86.86,86.87,219824.0,71.2973,71.3055,71.2809,71.2891,219824.0
2021-12-07 14:05:00,86.87,86.87,86.85,86.86,430856.0,71.2891,71.2891,71.2727,71.2809,430856.0
2021-12-07 14:10:00,86.86,86.86,86.83,86.84,299270.0,71.2809,71.2809,71.2563,71.2645,299270.0
2021-12-07 14:15:00,86.84,86.85,86.83,86.84,296547.0,71.2645,71.2727,71.2563,71.2645,296547.0
2021-12-07 14:20:00,86.84,86.87,86.84,86.86,515100.0,71.2645,71.2891,71.2645,71.2809,515100.0
2021-12-07 14:25:00,86.86,86.87,86.85,86.87,539716.0,71.2809,71.2891,71.2727,71.2891,539716.0
2021-12-07 14:30:00,86.87,86.87,86.86,86.86,310030.0,71.2891,71.2891,71.2809,71.2809,310030.0
2021-12-07 14:35:00,86.87,86.88,86.85,86.86,605219.0,71.2891,71.2973,71.2727,71.2809,605219.0
2021-12-07 14:40:00,86.86,86.86,86.84,86.85,335828.0,71.2809,71.2809,71.2645,71.2727,335828.0
2021-12-07 14:45:00,86.85,86.85,86.84,86.85,69361.0,71.2727,71.2727,71.2645,71.2727,69361.0
2021-12-07 14:50:00,86.84,86.85,86.84,86.84,92189.0,71.2645,71.2727,71.2645,71.2645,92189.0
2021-12-07 14:55:00,86.85,86.85,86.84,86.85,136497.0,71.2727,71.2727,71.2645,71.2727,136497.0
2021-12-07 15:00:00,86.85,86.85,86.84,86.85,104298.0,71.2727,71.2727,71.2645,71.2727,104298.0
2021-12-07 15:05:00,86.85,86.86,86.85,86.86,129480.0,71.2727,71.2809,71.2727,71.2809,129480.0
2021-12-07 15:10:00,86.85,86.86,86.83,86.84,216390.0,71.2727,71.2809,71.2563,71.2645,216390.0
2021-12-07 15:15:00,86.84,86.84,86.83,86.84,66283.0,71.2645,71.2645,71.2563,71.2645,66283.0
2021-12-07 15:20:00,86.84,86.84,86.83,86.84,190601.0,71.2645,71.2645,71.2563,71.2645,190601.0
2021-12-07 15:25:00,86.84,86.84,86.81,86.81,142283.0,71.2645,71.2645,71.2399,71.2399,142283.0
2021-12-07 15:30:00,86.81,86.82,86.8,86.81,309514.0,71.2399,71.2481,71.2317,71.2399,309514.0
2021-12-07 15:35:00,86.81,86.83,86.81,86.83,842672.0,71.2399,71.2563,71.2399,71.2563,842672.0
2021-12-07 15:40:00,86.83,86.86,86.82,86.86,751997.0,71.2563,71.2809,71.2481,71.2809,751997.0
2021-12-07 15:45:00,86.86,86.87,86.82,86.84,1087689.0,71.2809,71.2891,71.2481,71.2645,1087689.0
2021-12-07 15:50:00,86.84,86.85,86.82,86.84,1021565.0,71.2645,71.2727,71.2481,71.2645,1021565.0
2021-12-07 15:55:00,86.84,86.87,86.81,86.86,1912994.0,71.2645,71.2891,71.2399,71.2809,1912994.0
2021-12-08 09:30:00,86.78,86.83,86.74,86.78,222490.0,71.2152,71.2563,71.1824,71.2152,222490.0
2021-12-08 09:35:00,86.78,86.79,86.72,86.78,1049428.0,71.2152,71.2235,71.166,71.2152,1049428.0
2021-12-08 09:40:00,86.78,86.82,86.77,86.8,271451.0,71.2152,71.2481,71.207,71.2317,271451.0
2021-12-08 09:45:00,86.8,86.82,86.79,86.82,263060.0,71.2317,71.2481,71.2235,71.2481,263060.0
2021-12-08 09:50:00,86.82,86.84,86.8,86.81,296274.0,71.2481,71.2645,71.2317,71.2399,296274.0
2021-12-08 09:55:00,86.81,86.81,86.78,86.78,176400.0,71.2399,71.2399,71.2152,71.2152,176400.0
2021-12-08 10:00:00,86.78,86.8,86.78,86.78,194419.0,71.2152,71.2317,71.2152,71.2152,194419.0
2021-12-08 10:05:00,86.78,86.79,86.75,86.76,459535.0,71.2152,71.2235,71.1906,71.1988,459535.0
2021-12-08 10:10:00,86.76,86.76,86.73,86.74,205278.0,71.1988,71.1988,71.1742,71.1824,205278.0
2021-12-08 10:15:00,86.74,86.75,86.7,86.7,164665.0,71.1824,71.1906,71.1496,71.1496,164665.0
2021-12-08 10:20:00,86.71,86.72,86.69,86.72,630102.0,71.1578,71.166,71.1414,71.166,630102.0
2021-12-08 10:25:00,86.72,86.72,86.68,86.69,215357.0,71.166,71.166,71.1332,71.1414,215357.0
2021-12-08 10:30:00,86.68,86.72,86.67,86.71,152994.0,71.1332,71.166,71.125,71.1578,152994.0
2021-12-08 10:35:00,86.71,86.71,86.7,86.71,110570.0,71.1578,71.1578,71.1496,71.1578,110570.0
2021-12-08 10:40:00,86.7,86.73,86.7,86.73,287870.0,71.1496,71.1742,71.1496,71.1742,287870.0
2021-12-08 10:45:00,86.73,86.73,86.71,86.72,421396.0,71.1742,71.1742,71.1578,71.166,421396.0
2021-12-08 10:50:00,86.72,86.72,86.69,86.7,424639.0,71.166,71.166,71.1414,71.1496,424639.0
2021-12-08 10:55:00,86.71,86.75,86.7,86.73,938734.0,71.1578,71.1906,71.1496,71.1742,938734.0
2021-12-08 11:00:00,86.73,86.75,86.73,86.73,272722.0,71.1742,71.1906,71.1742,71.1742,272722.0
2021-12-08 11:05:00,86.74,86.75,86.73,86.75,49987.0,71.1824,71.1906,71.1742,71.1906,49987.0
2021-12-08 11:10:00,86.74,86.76,86.74,86.76,350911.0,71.1824,71.1988,71.1824,71.1988,350911.0
2021-12-08 11:15:00,86.76,86.76,86.73,86.73,134610.0,71.1988,71.1988,71.1742,71.1742,134610.0
2021-12-08 11:20:00,86.74,86.74,86.73,86.74,29729.0,71.1824,71.1824,71.1742,71.1824,29729.0
2021-12-08 11:25:00,86.74,86.77,86.73,86.77,188940.0,71.1824,71.207,71.1742,71.207,188940.0
2021-12-08 11:30:00,86.76,86.77,86.74,86.75,136422.0,71.1988,71.207,71.1824,71.1906,136422.0
2021-12-08 11:35:00,86.75,86.75,86.72,86.73,766794.0,71.1906,71.1906,71.166,71.1742,766794.0
2021-12-08 11:40:00,86.73,86.73,86.7,86.71,379887.0,71.1742,71.1742,71.1496,71.1578,379887.0
2021-12-08 11:45:00,86.7,86.71,86.69,86.7,302289.0,71.1496,71.1578,71.1414,71.1496,302289.0
2021-12-08 11:50:00,86.7,86.72,86.7,86.72,93603.0,71.1496,71.166,71.1496,71.166,93603.0
2021-12-08 11:55:00,86.72,86.72,86.71,86.72,56228.0,71.166,71.166,71.1578,71.166,56228.0
2021-12-08 12:00:00,86.72,86.72,86.7,86.71,117975.0,71.166,71.166,71.1496,71.1578,117975.0
2021-12-08 12:05:00,86.71,86.72,86.71,86.72,214881.0,71.1578,71.166,71.1578,71.166,214881.0
2021-12-08 12:10:00,86.72,86.73,86.71,86.73,81760.0,71.166,71.1742,71.1578,71.1742,81760.0
2021-12-08 12:15:00,86.73,86.73,86.72,86.73,159508.0,71.1742,71.1742,71.166,71.1742,159508.0
2021-12-08 12:20:00,86.73,86.73,86.72,86.73,77233.0,71.1742,71.1742,71.166,71.1742,77233.0
2021-12-08 12:25:00,86.73,86.73,86.72,86.73,49905.0,71.1742,71.1742,71.166,71.1742,49905.0
2021-12-08 12:30:00,86.73,86.73,86.72,86.73,170515.0,71.1742,71.1742,71.166,71.1742,170515.0
2021-12-08 12:35:00,86.73,86.74,86.72,86.73,77676.0,71.1742,71.1824,71.166,71.1742,77676.0
2021-12-08 12:40:00,86.74,86.75,86.74,86.75,45294.0,71.1824,71.1906,71.1824,71.1906,45294.0
2021-12-08 12:45:00,86.75,86.75,86.74,86.75,59047.0,71.1906,71.1906,71.1824,71.1906,59047.0
2021-12-08 12:50:00,86.75,86.75,86.74,86.75,13706.0,71.1906,71.1906,71.1824,71.1906,13706.0
2021-12-08 12:55:00,86.75,86.76,86.74,86.76,157062.0,71.1906,71.1988,71.1824,71.1988,157062.0
2021-12-08 13:00:00,86.76,86.78,86.75,86.78,381969.0,71.1988,71.2152,71.1906,71.2152,381969.0
2021-12-08 13:05:00,86.78,86.78,86.76,86.77,492142.0,71.2152,71.2152,71.1988,71.207,492142.0
2021-12-08 13:10:00,86.77,86.78,86.75,86.77,174116.0,71.207,71.2152,71.1906,71.207,174116.0
2021-12-08 13:15:00,86.77,86.78,86.76,86.77,281289.0,71.207,71.2152,71.1988,71.207,281289.0
2021-12-08 13:20:00,86.78,86.78,86.76,86.77,116292.0,71.2152,71.2152,71.1988,71.207,116292.0
2021-12-08 13:25:00,86.76,86.77,86.76,86.77,92753.0,71.1988,71.207,71.1988,71.207,92753.0
2021-12-08 13:30:00,86.77,86.77,86.75,86.76,103370.0,71.207,71.207,71.1906,71.1988,103370.0
2021-12-08 13:35:00,86.76,86.77,86.75,86.77,163775.0,71.1988,71.207,71.1906,71.207,163775.0
2021-12-08 13:40:00,86.77,86.79,86.76,86.79,78640.0,71.207,71.2235,71.1988,71.2235,78640.0
2021-12-08 13:45:00,86.79,86.8,86.78,86.8,102060.0,71.2235,71.2317,71.2152,71.2317,102060.0
2021-12-08 13:50:00,86.8,86.8,86.78,86.79,162813.0,71.2317,71.2317,71.2152,71.2235,162813.0
2021-12-08 13:55:00,86.79,86.81,86.78,86.79,566976.0,71.2235,71.2399,71.2152,71.2235,566976.0
2021-12-08 14:00:00,86.79,86.8,86.79,86.8,168906.0,71.2235,71.2317,71.2235,71.2317,168906.0
2021-12-08 14:05:00,86.79,86.8,86.78,86.79,134999.0,71.2235,71.2317,71.2152,71.2235,134999.0
2021-12-08 14:10:00,86.78,86.79,86.78,86.79,66589.0,71.2152,71.2235,71.2152,71.2235,66589.0
2021-12-08 14:15:00,86.79,86.79,86.74,86.77,284869.0,71.2235,71.2235,71.1824,71.207,284869.0
2021-12-08 14:20:00,86.77,86.78,86.76,86.78,97240.0,71.207,71.2152,71.1988,71.2152,97240.0
2021-12-08 14:25:00,86.78,86.78,86.77,86.78,71561.0,71.2152,71.2152,71.207,71.2152,71561.0
2021-12-08 14:30:00,86.78,86.78,86.77,86.78,72044.0,71.2152,71.2152,71.207,71.2152,72044.0
2021-12-08 14:35:00,86.78,86.78,86.77,86.78,34746.0,71.2152,71.2152,71.207,71.2152,34746.0
2021-12-08 14:40:00,86.78,86.78,86.77,86.78,37222.0,71.2152,71.2152,71.207,71.2152,37222.0
2021-12-08 14:45:00,86.78,86.79,86.77,86.79,183255.0,71.2152,71.2235,71.207,71.2235,183255.0
2021-12-08 14:50:00,86.79,86.8,86.78,86.79,191651.0,71.2235,71.2317,71.2152,71.2235,191651.0
2021-12-08 14:55:00,86.79,86.82,86.79,86.81,625897.0,71.2235,71.2481,71.2235,71.2399,625897.0
2021-12-08 15:00:00,86.81,86.82,86.81,86.81,689981.0,71.2399,71.2481,71.2399,71.2399,689981.0
2021-12-08 15:05:00,86.81,86.82,86.81,86.81,148685.0,71.2399,71.2481,71.2399,71.2399,148685.0
2021-12-08 15:10:00,86.82,86.83,86.81,86.82,190101.0,71.2481,71.2563,71.2399,71.2481,190101.0
2021-12-08 15:15:00,86.82,86.82,86.8,86.81,356297.0,71.2481,71.2481,71.2317,71.2399,356297.0
2021-12-08 15:20:00,86.81,86.83,86.81,86.83,161686.0,71.2399,71.2563,71.2399,71.2563,161686.0
2021-12-08 15:25:00,86.83,86.86,86.82,86.86,590786.0,71.2563,71.2809,71.2481,71.2809,590786.0
2021-12-08 15:30:00,86.86,86.86,86.84,86.85,103404.0,71.2809,71.2809,71.2645,71.2727,103404.0
2021-12-08 15:35:00,86.85,86.85,86.84,86.84,203667.0,71.2727,71.2727,71.2645,71.2645,203667.0
2021-12-08 15:40:00,86.85,86.85,86.83,86.83,201088.0,71.2727,71.2727,71.2563,71.2563,201088.0
2021-12-08 15:45:00,86.83,86.87,86.83,86.84,457940.0,71.2563,71.2891,71.2563,71.2645,457940.0
2021-12-08 15:50:00,86.84,86.85,86.83,86.84,552906.0,71.2645,71.2727,71.2563,71.2645,552906.0
2021-12-08 15:55:00,86.84,86.85,86.82,86.84,1362220.0,71.2645,71.2727,71.2481,71.2645,1362220.0
2021-12-09 09:30:00,86.8,86.8,86.75,86.77,760503.0,71.2317,71.2317,71.1906,71.207,760503.0
2021-12-09 09:35:00,86.77,86.78,86.69,86.7,546400.0,71.207,71.2152,71.1414,71.1496,546400.0
2021-12-09 09:40:00,86.7,86.72,86.7,86.71,249967.0,71.1496,71.166,71.1496,71.1578,249967.0
2021-12-09 09:45:00,86.71,86.74,86.7,86.72,146736.0,71.1578,71.1824,71.1496,71.166,146736.0
2021-12-09 09:50:00,86.72,86.72,86.66,86.67,582022.0,71.166,71.166,71.1168,71.125,582022.0
2021-12-09 09:55:00,86.67,86.68,86.65,86.67,848819.0,71.125,71.1332,71.1086,71.125,848819.0
2021-12-09 10:00:00,86.67,86.7,86.67,86.7,172266.0,71.125,71.1496,71.125,71.1496,172266.0
2021-12-09 10:05:00,86.7,86.7,86.67,86.69,107557.0,71.1496,71.1496,71.125,71.1414,107557.0
2021-12-09 10:10:00,86.69,86.7,86.68,86.69,202750.0,71.1414,71.1496,71.1332,71.1414,202750.0
2021-12-09 10:15:00,86.69,86.71,86.69,86.7,267835.0,71.1414,71.1578,71.1414,71.1496,267835.0
2021-12-09 10:20:00,86.7,86.7,86.66,86.67,272721.0,71.1496,71.1496,71.1168,71.125,272721.0
2021-12-09 10:25:00,86.66,86.67,86.64,86.64,398879.0,71.1168,71.125,71.1004,71.1004,398879.0
2021-12-09 10:30:00,86.65,86.65,86.61,86.64,591846.0,71.1086,71.1086,71.0757,71.1004,591846.0
2021-12-09 10:35:00,86.64,86.64,86.62,86.63,76968.0,71.1004,71.1004,71.0839,71.0921,76968.0
2021-12-09 10:40:00,86.62,86.63,86.61,86.63,587183.0,71.0839,71.0921,71.0757,71.0921,587183.0
2021-12-09 10:45:00,86.63,86.65,86.62,86.65,341510.0,71.0921,71.1086,71.0839,71.1086,341510.0
2021-12-09 10:50:00,86.65,86.65,86.64,86.65,111738.0,71.1086,71.1086,71.1004,71.1086,111738.0
2021-12-09 10:55:00,86.65,86.66,86.64,86.65,697173.0,71.1086,71.1168,71.1004,71.1086,697173.0
2021-12-09 11:00:00,86.65,86.67,86.64,86.66,494581.0,71.1086,71.125,71.1004,71.1168,494581.0
2021-12-09 11:05:00,86.66,86.67,86.65,86.66,255764.0,71.1168,71.125,71.1086,71.1168,255764.0
2021-12-09 11:10:00,86.66,86.67,86.64,86.65,109477.0,71.1168,71.125,71.1004,71.1086,109477.0
2021-12-09 11:15:00,86.65,86.66,86.64,86.65,183167.0,71.1086,71.1168,71.1004,71.1086,183167.0
2021-12-09 11:20:00,86.65,86.67,86.65,86.66,193901.0,71.1086,71.125,71.1086,71.1168,193901.0
2021-12-09 11:25:00,86.67,86.69,86.67,86.69,72269.0,71.125,71.1414,71.125,71.1414,72269.0
2021-12-09 11:30:00,86.68,86.7,86.68,86.69,145837.0,71.1332,71.1496,71.1332,71.1414,145837.0
2021-12-09 11:35:00,86.69,86.69,86.66,86.67,357880.0,71.1414,71.1414,71.1168,71.125,357880.0
2021-12-09 11:40:00,86.66,86.67,86.63,86.63,88598.0,71.1168,71.125,71.0921,71.0921,88598.0
2021-12-09 11:45:00,86.64,86.64,86.63,86.64,40168.0,71.1004,71.1004,71.0921,71.1004,40168.0
2021-12-09 11:50:00,86.63,86.65,86.63,86.65,110803.0,71.0921,71.1086,71.0921,71.1086,110803.0
2021-12-09 11:55:00,86.65,86.66,86.64,86.66,124241.0,71.1086,71.1168,71.1004,71.1168,124241.0
2021-12-09 12:00:00,86.66,86.67,86.64,86.65,199234.0,71.1168,71.125,71.1004,71.1086,199234.0
2021-12-09 12:05:00,86.65,86.66,86.64,86.65,63810.0,71.1086,71.1168,71.1004,71.1086,63810.0
2021-12-09 12:10:00,86.66,86.66,86.65,86.66,11411.0,71.1168,71.1168,71.1086,71.1168,11411.0
2021-12-09 12:15:00,86.66,86.66,86.65,86.65,53322.0,71.1168,71.1168,71.1086,71.1086,53322.0
2021-12-09 12:20:00,86.66,86.66,86.64,86.65,74066.0,71.1168,71.1168,71.1004,71.1086,74066.0
2021-12-09 12:25:00,86.65,86.65,86.64,86.65,49827.0,71.1086,71.1086,71.1004,71.1086,49827.0
2021-12-09 12:30:00,86.65,86.66,86.64,86.65,26455.0,71.1086,71.1168,71.1004,71.1086,26455.0
2021-12-09 12:35:00,86.66,86.66,86.64,86.65,104569.0,71.1168,71.1168,71.1004,71.1086,104569.0
2021-12-09 12:40:00,86.65,86.66,86.63,86.65,335995.0,71.1086,71.1168,71.0921,71.1086,335995.0
2021-12-09 12:45:00,86.65,86.66,86.64,86.66,130721.0,71.1086,71.1168,71.1004,71.1168,130721.0
2021-12-09 12:50:00,86.66,86.66,86.64,86.64,222529.0,71.1168,71.1168,71.1004,71.1004,222529.0
2021-12-09 12:55:00,86.65,86.65,86.63,86.65,326300.0,71.1086,71.1086,71.0921,71.1086,326300.0
2021-12-09 13:00:00,86.65,86.65,86.61,86.63,322141.0,71.1086,71.1086,71.0757,71.0921,322141.0
2021-12-09 13:05:00,86.63,86.64,86.62,86.64,210496.0,71.0921,71.1004,71.0839,71.1004,210496.0
2021-12-09 13:10:00,86.64,86.66,86.63,86.65,243607.0,71.1004,71.1168,71.0921,71.1086,243607.0
2021-12-09 13:15:00,86.65,86.65,86.64,86.65,29338.0,71.1086,71.1086,71.1004,71.1086,29338.0
2021-12-09 13:20:00,86.65,86.65,86.64,86.65,56918.0,71.1086,71.1086,71.1004,71.1086,56918.0
2021-12-09 13:25:00,86.65,86.65,86.64,86.65,86509.0,71.1086,71.1086,71.1004,71.1086,86509.0
2021-12-09 13:30:00,86.65,86.66,86.64,86.65,852549.0,71.1086,71.1168,71.1004,71.1086,852549.0
2021-12-09 13:35:00,86.65,86.65,86.64,86.65,89329.0,71.1086,71.1086,71.1004,71.1086,89329.0
2021-12-09 13:40:00,86.65,86.66,86.64,86.65,249827.0,71.1086,71.1168,71.1004,71.1086,249827.0
2021-12-09 13:45:00,86.65,86.65,86.62,86.63,254598.0,71.1086,71.1086,71.0839,71.0921,254598.0
2021-12-09 13:50:00,86.63,86.65,86.62,86.65,91885.0,71.0921,71.1086,71.0839,71.1086,91885.0
2021-12-09 13:55:00,86.65,86.67,86.65,86.66,223977.0,71.1086,71.125,71.1086,71.1168,223977.0
2021-12-09 14:00:00,86.66,86.66,86.64,86.66,195840.0,71.1168,71.1168,71.1004,71.1168,195840.0
2021-12-09 14:05:00,86.65,86.66,86.63,86.64,237089.0,71.1086,71.1168,71.0921,71.1004,237089.0
2021-12-09 14:10:00,86.64,86.64,86.6,86.61,171821.0,71.1004,71.1004,71.0675,71.0757,171821.0
2021-12-09 14:15:00,86.61,86.61,86.59,86.6,182432.0,71.0757,71.0757,71.0593,71.0675,182432.0
2021-12-09 14:20:00,86.59,86.62,86.59,86.62,110127.0,71.0593,71.0839,71.0593,71.0839,110127.0
2021-12-09 14:25:00,86.62,86.62,86.58,86.59,154264.0,71.0839,71.0839,71.0511,71.0593,154264.0
2021-12-09 14:30:00,86.59,86.6,86.58,86.59,122180.0,71.0593,71.0675,71.0511,71.0593,122180.0
2021-12-09 14:35:00,86.59,86.59,86.57,86.58,147846.0,71.0593,71.0593,71.0429,71.0511,147846.0
2021-12-09 14:40:00,86.58,86.58,86.55,86.58,164991.0,71.0511,71.0511,71.0265,71.0511,164991.0
2021-12-09 14:45:00,86.58,86.59,86.57,86.58,216867.0,71.0511,71.0593,71.0429,71.0511,216867.0
2021-12-09 14:50:00,86.57,86.58,86.53,86.54,447535.0,71.0429,71.0511,71.0101,71.0183,447535.0
2021-12-09 14:55:00,86.54,86.54,86.51,86.54,213887.0,71.0183,71.0183,70.9937,71.0183,213887.0
2021-12-09 15:00:00,86.53,86.56,86.53,86.55,263294.0,71.0101,71.0347,71.0101,71.0265,263294.0
2021-12-09 15:05:00,86.55,86.55,86.53,86.55,448145.0,71.0265,71.0265,71.0101,71.0265,448145.0
2021-12-09 15:10:00,86.54,86.56,86.52,86.53,253297.0,71.0183,71.0347,71.0019,71.0101,253297.0
2021-12-09 15:15:00,86.53,86.55,86.52,86.53,126398.0,71.0101,71.0265,71.0019,71.0101,126398.0
2021-12-09 15:20:00,86.53,86.53,86.5,86.5,107375.0,71.0101,71.0101,70.9855,70.9855,107375.0
2021-12-09 15:25:00,86.5,86.5,86.44,86.45,956585.0,70.9855,70.9855,70.9362,70.9444,956585.0
2021-12-09 15:30:00,86.45,86.49,86.44,86.49,673837.0,70.9444,70.9773,70.9362,70.9773,673837.0
2021-12-09 15:35:00,86.49,86.52,86.49,86.52,440728.0,70.9773,71.0019,70.9773,71.0019,440728.0
2021-12-09 15:40:00,86.52,86.52,86.5,86.52,407016.0,71.0019,71.0019,70.9855,71.0019,407016.0
2021-12-09 15:45:00,86.52,86.53,86.5,86.52,440419.0,71.0019,71.0101,70.9855,71.0019,440419.0
2021-12-09 15:50:00,86.52,86.52,86.49,86.49,544721.0,71.0019,71.0019,70.9773,70.9773,544721.0
2021-12-09 15:55:00,86.49,86.5,86.44,86.45,1361031.0,70.9773,70.9855,70.9362,70.9444,1361031.0
2021-12-10 09:30:00,86.56,86.61,86.56,86.61,294408.0,71.0347,71.0757,71.0347,71.0757,294408.0
2021-12-10 09:35:00,86.61,86.62,86.6,86.62,114673.0,71.0757,71.0839,71.0675,71.0839,114673.0
2021-12-10 09:40:00,86.62,86.62,86.59,86.61,120275.0,71.0839,71.0839,71.0593,71.0757,120275.0
2021-12-10 09:45:00,86.61,86.62,86.56,86.57,189045.0,71.0757,71.0839,71.0347,71.0429,189045.0
2021-12-10 09:50:00,86.57,86.6,86.56,86.59,76930.0,71.0429,71.0675,71.0347,71.0593,76930.0
2021-12-10 09:55:00,86.59,86.59,86.55,86.56,488826.0,71.0593,71.0593,71.0265,71.0347,488826.0
2021-12-10 10:00:00,86.56,86.58,86.56,86.56,361503.0,71.0347,71.0511,71.0347,71.0347,361503.0
2021-12-10 10:05:00,86.56,86.58,86.56,86.58,341668.0,71.0347,71.0511,71.0347,71.0511,341668.0
2021-12-10 10:10:00,86.58,86.58,86.56,86.57,323933.0,71.0511,71.0511,71.0347,71.0429,323933.0
2021-12-10 10:15:00,86.58,86.63,86.57,86.62,187932.0,71.0511,71.0921,71.0429,71.0839,187932.0
2021-12-10 10:20:00,86.63,86.63,86.61,86.62,118775.0,71.0921,71.0921,71.0757,71.0839,118775.0
2021-12-10 10:25:00,86.61,86.65,86.61,86.65,222394.0,71.0757,71.1086,71.0757,71.1086,222394.0
2021-12-10 10:30:00,86.65,86.66,86.61,86.61,290105.0,71.1086,71.1168,71.0757,71.0757,290105.0
2021-12-10 10:35:00,86.62,86.62,86.58,86.61,431263.0,71.0839,71.0839,71.0511,71.0757,431263.0
2021-12-10 10:40:00,86.61,86.62,86.6,86.62,77047.0,71.0757,71.0839,71.0675,71.0839,77047.0
2021-12-10 10:45:00,86.62,86.62,86.58,86.58,68351.0,71.0839,71.0839,71.0511,71.0511,68351.0
2021-12-10 10:50:00,86.58,86.6,86.58,86.6,122274.0,71.0511,71.0675,71.0511,71.0675,122274.0
2021-12-10 10:55:00,86.6,86.61,86.59,86.61,155044.0,71.0675,71.0757,71.0593,71.0757,155044.0
2021-12-10 11:00:00,86.6,86.61,86.59,86.59,261681.0,71.0675,71.0757,71.0593,71.0593,261681.0
2021-12-10 11:05:00,86.59,86.6,86.54,86.56,567806.0,71.0593,71.0675,71.0183,71.0347,567806.0
2021-12-10 11:10:00,86.56,86.57,86.55,86.56,161514.0,71.0347,71.0429,71.0265,71.0347,161514.0
2021-12-10 11:15:00,86.56,86.56,86.54,86.55,529169.0,71.0347,71.0347,71.0183,71.0265,529169.0
2021-12-10 11:20:00,86.55,86.57,86.54,86.56,188378.0,71.0265,71.0429,71.0183,71.0347,188378.0
2021-12-10 11:25:00,86.56,86.58,86.55,86.57,223229.0,71.0347,71.0511,71.0265,71.0429,223229.0
2021-12-10 11:30:00,86.56,86.57,86.54,86.54,264494.0,71.0347,71.0429,71.0183,71.0183,264494.0
2021-12-10 11:35:00,86.55,86.56,86.53,86.56,125943.0,71.0265,71.0347,71.0101,71.0347,125943.0
2021-12-10 11:40:00,86.56,86.58,86.55,86.55,139436.0,71.0347,71.0511,71.0265,71.0265,139436.0
2021-12-10 11:45:00,86.56,86.6,86.55,86.59,330394.0,71.0347,71.0675,71.0265,71.0593,330394.0
2021-12-10 11:50:00,86.59,86.6,86.55,86.56,146251.0,71.0593,71.0675,71.0265,71.0347,146251.0
2021-12-10 11:55:00,86.56,86.58,86.55,86.58,232965.0,71.0347,71.0511,71.0265,71.0511,232965.0
2021-12-10 12:00:00,86.58,86.58,86.56,86.57,61143.0,71.0511,71.0511,71.0347,71.0429,61143.0
2021-12-10 12:05:00,86.57,86.6,86.56,86.59,231348.0,71.0429,71.0675,71.0347,71.0593,231348.0
2021-12-10 12:10:00,86.59,86.6,86.57,86.58,214182.0,71.0593,71.0675,71.0429,71.0511,214182.0
2021-12-10 12:15:00,86.58,86.59,86.53,86.53,233349.0,71.0511,71.0593,71.0101,71.0101,233349.0
2021-12-10 12:20:00,86.54,86.56,86.53,86.56,432139.0,71.0183,71.0347,71.0101,71.0347,432139.0
2021-12-10 12:25:00,86.56,86.58,86.56,86.57,166114.0,71.0347,71.0511,71.0347,71.0429,166114.0
2021-12-10 12:30:00,86.57,86.57,86.55,86.56,542632.0,71.0429,71.0429,71.0265,71.0347,542632.0
2021-12-10 12:35:00,86.56,86.58,86.56,86.58,441351.0,71.0347,71.0511,71.0347,71.0511,441351.0
2021-12-10 12:40:00,86.57,86.58,86.57,86.57,79848.0,71.0429,71.0511,71.0429,71.0429,79848.0
2021-12-10 12:45:00,86.57,86.58,86.56,86.58,231816.0,71.0429,71.0511,71.0347,71.0511,231816.0
2021-12-10 12:50:00,86.58,86.59,86.57,86.58,123886.0,71.0511,71.0593,71.0429,71.0511,123886.0
2021-12-10 12:55:00,86.58,86.59,86.58,86.58,49597.0,71.0511,71.0593,71.0511,71.0511,49597.0
2021-12-10 13:00:00,86.58,86.59,86.57,86.57,45377.0,71.0511,71.0593,71.0429,71.0429,45377.0
2021-12-10 13:05:00,86.57,86.58,86.57,86.58,200600.0,71.0429,71.0511,71.0429,71.0511,200600.0
2021-12-10 13:10:00,86.58,86.58,86.56,86.56,89020.0,71.0511,71.0511,71.0347,71.0347,89020.0
2021-12-10 13:15:00,86.56,86.57,86.56,86.56,45856.0,71.0347,71.0429,71.0347,71.0347,45856.0
2021-12-10 13:20:00,86.56,86.57,86.54,86.54,137406.0,71.0347,71.0429,71.0183,71.0183,137406.0
2021-12-10 13:25:00,86.54,86.57,86.54,86.56,453378.0,71.0183,71.0429,71.0183,71.0347,453378.0
2021-12-10 13:30:00,86.56,86.57,86.55,86.56,28564.0,71.0347,71.0429,71.0265,71.0347,28564.0
2021-12-10 13:35:00,86.56,86.56,86.53,86.53,49475.0,71.0347,71.0347,71.0101,71.0101,49475.0
2021-12-10 13:40:00,86.54,86.54,86.53,86.54,13397.0,71.0183,71.0183,71.0101,71.0183,13397.0
2021-12-10 13:45:00,86.54,86.54,86.53,86.53,53453.0,71.0183,71.0183,71.0101,71.0101,53453.0
2021-12-10 13:50:00,86.53,86.55,86.53,86.55,164069.0,71.0101,71.0265,71.0101,71.0265,164069.0
2021-12-10 13:55:00,86.55,86.55,86.54,86.54,27864.0,71.0265,71.0265,71.0183,71.0183,27864.0
2021-12-10 14:00:00,86.54,86.56,86.54,86.55,172690.0,71.0183,71.0347,71.0183,71.0265,172690.0
2021-12-10 14:05:00,86.56,86.56,86.55,86.56,209076.0,71.0347,71.0347,71.0265,71.0347,209076.0
2021-12-10 14:10:00,86.56,86.56,86.55,86.56,45877.0,71.0347,71.0347,71.0265,71.0347,45877.0
2021-12-10 14:15:00,86.56,86.57,86.55,86.56,52392.0,71.0347,71.0429,71.0265,71.0347,52392.0
2021-12-10 14:20:00,86.56,86.58,86.56,86.58,84163.0,71.0347,71.0511,71.0347,71.0511,84163.0
2021-12-10 14:25:00,86.57,86.58,86.57,86.57,250680.0,71.0429,71.0511,71.0429,71.0429,250680.0
2021-12-10 14:30:00,86.57,86.58,86.57,86.57,39078.0,71.0429,71.0511,71.0429,71.0429,39078.0
2021-12-10 14:35:00,86.57,86.58,86.57,86.57,22188.0,71.0429,71.0511,71.0429,71.0429,22188.0
2021-12-10 14:40:00,86.57,86.58,86.57,86.58,14137.0,71.0429,71.0511,71.0429,71.0511,14137.0
2021-12-10 14:45:00,86.58,86.58,86.57,86.57,19749.0,71.0511,71.0511,71.0429,71.0429,19749.0
2021-12-10 14:50:00,86.58,86.58,86.57,86.57,79928.0,71.0511,71.0511,71.0429,71.0429,79928.0
2021-12-10 14:55:00,86.58,86.58,86.55,86.56,189717.0,71.0511,71.0511,71.0265,71.0347,189717.0
2021-12-10 15:00:00,86.56,86.57,86.55,86.55,206109.0,71.0347,71.0429,71.0265,71.0265,206109.0
2021-12-10 15:05:00,86.55,86.57,86.55,86.56,43646.0,71.0265,71.0429,71.0265,71.0347,43646.0
2021-12-10 15:10:00,86.56,86.57,86.56,86.56,7911.0,71.0347,71.0429,71.0347,71.0347,7911.0
2021-12-10 15:15:00,86.56,86.57,86.56,86.56,17107.0,71.0347,71.0429,71.0347,71.0347,17107.0
2021-12-10 15:20:00,86.56,86.57,86.55,86.56,121439.0,71.0347,71.0429,71.0265,71.0347,121439.0
2021-12-10 15:25:00,86.55,86.56,86.54,86.54,279764.0,71.0265,71.0347,71.0183,71.0183,279764.0
2021-12-10 15:30:00,86.54,86.55,86.53,86.55,451575.0,71.0183,71.0265,71.0101,71.0265,451575.0
2021-12-10 15:35:00,86.55,86.56,86.54,86.54,440022.0,71.0265,71.0347,71.0183,71.0183,440022.0
2021-12-10 15:40:00,86.54,86.58,86.54,86.58,584556.0,71.0183,71.0511,71.0183,71.0511,584556.0
2021-12-10 15:45:00,86.58,86.6,86.57,86.59,546959.0,71.0511,71.0675,71.0429,71.0593,546959.0
2021-12-10 15:50:00,86.59,86.66,86.59,86.65,846528.0,71.0593,71.1168,71.0593,71.1086,846528.0
2021-12-10 15:55:00,86.66,86.66,86.61,86.64,969625.0,71.1168,71.1168,71.0757,71.1004,969625.0
2021-12-13 09:30:00,86.63,86.64,86.59,86.59,133079.0,71.0921,71.1004,71.0593,71.0593,133079.0
2021-12-13 09:35:00,86.59,86.62,86.57,86.58,370278.0,71.0593,71.0839,71.0429,71.0511,370278.0
2021-12-13 09:40:00,86.58,86.62,86.56,86.61,136364.0,71.0511,71.0839,71.0347,71.0757,136364.0
2021-12-13 09:45:00,86.61,86.61,86.59,86.6,127811.0,71.0757,71.0757,71.0593,71.0675,127811.0
2021-12-13 09:50:00,86.59,86.61,86.58,86.59,208412.0,71.0593,71.0757,71.0511,71.0593,208412.0
2021-12-13 09:55:00,86.59,86.65,86.59,86.64,163842.0,71.0593,71.1086,71.0593,71.1004,163842.0
2021-12-13 10:00:00,86.64,86.64,86.61,86.63,117570.0,71.1004,71.1004,71.0757,71.0921,117570.0
2021-12-13 10:05:00,86.62,86.64,86.62,86.63,60788.0,71.0839,71.1004,71.0839,71.0921,60788.0
2021-12-13 10:10:00,86.64,86.66,86.62,86.66,107722.0,71.1004,71.1168,71.0839,71.1168,107722.0
2021-12-13 10:15:00,86.66,86.69,86.65,86.68,191793.0,71.1168,71.1414,71.1086,71.1332,191793.0
2021-12-13 10:20:00,86.69,86.69,86.64,86.66,99836.0,71.1414,71.1414,71.1004,71.1168,99836.0
2021-12-13 10:25:00,86.65,86.66,86.62,86.64,290852.0,71.1086,71.1168,71.0839,71.1004,290852.0
2021-12-13 10:30:00,86.64,86.64,86.61,86.63,64095.0,71.1004,71.1004,71.0757,71.0921,64095.0
2021-12-13 10:35:00,86.63,86.67,86.63,86.66,129737.0,71.0921,71.125,71.0921,71.1168,129737.0
2021-12-13 10:40:00,86.66,86.67,86.66,86.66,40161.0,71.1168,71.125,71.1168,71.1168,40161.0
2021-12-13 10:45:00,86.67,86.7,86.66,86.69,299665.0,71.125,71.1496,71.1168,71.1414,299665.0
2021-12-13 10:50:00,86.69,86.71,86.67,86.67,157809.0,71.1414,71.1578,71.125,71.125,157809.0
2021-12-13 10:55:00,86.67,86.68,86.66,86.67,289534.0,71.125,71.1332,71.1168,71.125,289534.0
2021-12-13 11:00:00,86.67,86.68,86.65,86.66,162889.0,71.125,71.1332,71.1086,71.1168,162889.0
2021-12-13 11:05:00,86.66,86.67,86.65,86.66,350232.0,71.1168,71.125,71.1086,71.1168,350232.0
2021-12-13 11:10:00,86.66,86.66,86.63,86.63,288754.0,71.1168,71.1168,71.0921,71.0921,288754.0
2021-12-13 11:15:00,86.63,86.63,86.6,86.61,159324.0,71.0921,71.0921,71.0675,71.0757,159324.0
2021-12-13 11:20:00,86.61,86.61,86.58,86.58,269793.0,71.0757,71.0757,71.0511,71.0511,269793.0
2021-12-13 11:25:00,86.59,86.59,86.55,86.56,167867.0,71.0593,71.0593,71.0265,71.0347,167867.0
2021-12-13 11:30:00,86.57,86.59,86.56,86.58,102141.0,71.0429,71.0593,71.0347,71.0511,102141.0
2021-12-13 11:35:00,86.59,86.61,86.58,86.59,197519.0,71.0593,71.0757,71.0511,71.0593,197519.0
2021-12-13 11:40:00,86.6,86.62,86.59,86.61,85582.0,71.0675,71.0839,71.0593,71.0757,85582.0
2021-12-13 11:45:00,86.61,86.62,86.61,86.61,10992.0,71.0757,71.0839,71.0757,71.0757,10992.0
2021-12-13 11:50:00,86.61,86.62,86.57,86.59,232913.0,71.0757,71.0839,71.0429,71.0593,232913.0
2021-12-13 11:55:00,86.59,86.6,86.58,86.6,79585.0,71.0593,71.0675,71.0511,71.0675,79585.0
2021-12-13 12:00:00,86.6,86.6,86.58,86.59,144463.0,71.0675,71.0675,71.0511,71.0593,144463.0
2021-12-13 12:05:00,86.59,86.64,86.59,86.63,119656.0,71.0593,71.1004,71.0593,71.0921,119656.0
2021-12-13 12:10:00,86.63,86.65,86.63,86.64,191733.0,71.0921,71.1086,71.0921,71.1004,191733.0
2021-12-13 12:15:00,86.64,86.65,86.63,86.64,152402.0,71.1004,71.1086,71.0921,71.1004,152402.0
2021-12-13 12:20:00,86.63,86.65,86.63,86.65,87566.0,71.0921,71.1086,71.0921,71.1086,87566.0
2021-12-13 12:25:00,86.65,86.66,86.64,86.66,393566.0,71.1086,71.1168,71.1004,71.1168,393566.0
2021-12-13 12:30:00,86.65,86.67,86.65,86.66,59415.0,71.1086,71.125,71.1086,71.1168,59415.0
2021-12-13 12:35:00,86.66,86.66,86.65,86.66,69920.0,71.1168,71.1168,71.1086,71.1168,69920.0
2021-12-13 12:40:00,86.66,86.66,86.64,86.65,132571.0,71.1168,71.1168,71.1004,71.1086,132571.0
2021-12-13 12:45:00,86.65,86.66,86.64,86.66,153194.0,71.1086,71.1168,71.1004,71.1168,153194.0
2021-12-13 12:50:00,86.66,86.66,86.64,86.65,84709.0,71.1168,71.1168,71.1004,71.1086,84709.0
2021-12-13 12:55:00,86.65,86.65,86.64,86.65,24718.0,71.1086,71.1086,71.1004,71.1086,24718.0
2021-12-13 13:00:00,86.65,86.66,86.64,86.66,23995.0,71.1086,71.1168,71.1004,71.1168,23995.0
2021-12-13 13:05:00,86.66,86.66,86.64,86.64,249643.0,71.1168,71.1168,71.1004,71.1004,249643.0
2021-12-13 13:10:00,86.64,86.65,86.63,86.64,198988.0,71.1004,71.1086,71.0921,71.1004,198988.0
2021-12-13 13:15:00,86.64,86.64,86.62,86.63,215573.0,71.1004,71.1004,71.0839,71.0921,215573.0
2021-12-13 13:20:00,86.63,86.63,86.61,86.62,97748.0,71.0921,71.0921,71.0757,71.0839,97748.0
2021-12-13 13:25:00,86.62,86.63,86.6,86.63,90902.0,71.0839,71.0921,71.0675,71.0921,90902.0
2021-12-13 13:30:00,86.63,86.64,86.62,86.63,39715.0,71.0921,71.1004,71.0839,71.0921,39715.0
2021-12-13 13:35:00,86.63,86.65,86.62,86.64,42615.0,71.0921,71.1086,71.0839,71.1004,42615.0
2021-12-13 13:40:00,86.64,86.66,86.63,86.65,90787.0,71.1004,71.1168,71.0921,71.1086,90787.0
2021-12-13 13:45:00,86.65,86.66,86.64,86.66,114660.0,71.1086,71.1168,71.1004,71.1168,114660.0
2021-12-13 13:50:00,86.65,86.66,86.64,86.66,78673.0,71.1086,71.1168,71.1004,71.1168,78673.0
2021-12-13 13:55:00,86.66,86.66,86.64,86.65,115805.0,71.1168,71.1168,71.1004,71.1086,115805.0
2021-12-13 14:00:00,86.65,86.65,86.63,86.64,88161.0,71.1086,71.1086,71.0921,71.1004,88161.0
2021-12-13 14:05:00,86.63,86.64,86.62,86.64,179958.0,71.0921,71.1004,71.0839,71.1004,179958.0
2021-12-13 14:10:00,86.64,86.65,86.63,86.64,24309.0,71.1004,71.1086,71.0921,71.1004,24309.0
2021-12-13 14:15:00,86.64,86.65,86.64,86.64,28325.0,71.1004,71.1086,71.1004,71.1004,28325.0
2021-12-13 14:20:00,86.64,86.67,86.64,86.67,54120.0,71.1004,71.125,71.1004,71.125,54120.0
2021-12-13 14:25:00,86.67,86.67,86.66,86.67,49541.0,71.125,71.125,71.1168,71.125,49541.0
2021-12-13 14:30:00,86.67,86.67,86.66,86.67,45592.0,71.125,71.125,71.1168,71.125,45592.0
2021-12-13 14:35:00,86.67,86.67,86.66,86.67,34496.0,71.125,71.125,71.1168,71.125,34496.0
2021-12-13 14:40:00,86.67,86.69,86.66,86.67,894907.0,71.125,71.1414,71.1168,71.125,894907.0
2021-12-13 14:45:00,86.66,86.67,86.65,86.65,45954.0,71.1168,71.125,71.1086,71.1086,45954.0
2021-12-13 14:50:00,86.65,86.66,86.65,86.66,45970.0,71.1086,71.1168,71.1086,71.1168,45970.0
2021-12-13 14:55:00,86.66,86.67,86.65,86.67,46074.0,71.1168,71.125,71.1086,71.125,46074.0
2021-12-13 15:00:00,86.67,86.71,86.66,86.7,320149.0,71.125,71.1578,71.1168,71.1496,320149.0
2021-12-13 15:05:00,86.7,86.7,86.68,86.69,282651.0,71.1496,71.1496,71.1332,71.1414,282651.0
2021-12-13 15:10:00,86.69,86.7,86.68,86.7,62898.0,71.1414,71.1496,71.1332,71.1496,62898.0
2021-12-13 15:15:00,86.7,86.71,86.67,86.67,466877.0,71.1496,71.1578,71.125,71.125,466877.0
2021-12-13 15:20:00,86.67,86.69,86.66,86.69,60224.0,71.125,71.1414,71.1168,71.1414,60224.0
2021-12-13 15:25:00,86.69,86.69,86.66,86.67,153951.0,71.1414,71.1414,71.1168,71.125,153951.0
2021-12-13 15:30:00,86.67,86.69,86.66,86.68,143514.0,71.125,71.1414,71.1168,71.1332,143514.0
2021-12-13 15:35:00,86.69,86.69,86.67,86.69,135628.0,71.1414,71.1414,71.125,71.1414,135628.0
2021-12-13 15:40:00,86.69,86.71,86.68,86.69,388799.0,71.1414,71.1578,71.1332,71.1414,388799.0
2021-12-13 15:45:00,86.7,86.7,86.68,86.68,309239.0,71.1496,71.1496,71.1332,71.1332,309239.0
2021-12-13 15:50:00,86.68,86.69,86.67,86.67,278521.0,71.1332,71.1414,71.125,71.125,278521.0
2021-12-13 15:55:00,86.67,86.69,86.61,86.62,1577411.0,71.125,71.1414,71.0757,71.0839,1577411.0
2021-12-14 09:30:00,86.5,86.55,86.48,86.52,937133.0,70.9855,71.0265,70.9691,71.0019,937133.0
2021-12-14 09:35:00,86.52,86.55,86.51,86.54,285877.0,71.0019,71.0265,70.9937,71.0183,285877.0
2021-12-14 09:40:00,86.54,86.55,86.53,86.54,283230.0,71.0183,71.0265,71.0101,71.0183,283230.0
2021-12-14 09:45:00,86.54,86.55,86.5,86.51,123790.0,71.0183,71.0265,70.9855,70.9937,123790.0
2021-12-14 09:50:00,86.52,86.53,86.5,86.52,207369.0,71.0019,71.0101,70.9855,71.0019,207369.0
2021-12-14 09:55:00,86.52,86.53,86.5,86.51,119812.0,71.0019,71.0101,70.9855,70.9937,119812.0
2021-12-14 10:00:00,86.5,86.52,86.49,86.51,152570.0,70.9855,71.0019,70.9773,70.9937,152570.0
2021-12-14 10:05:00,86.5,86.54,86.49,86.52,64601.0,70.9855,71.0183,70.9773,71.0019,64601.0
2021-12-14 10:10:00,86.52,86.52,86.48,86.48,95201.0,71.0019,71.0019,70.9691,70.9691,95201.0
2021-12-14 10:15:00,86.48,86.49,86.46,86.47,333415.0,70.9691,70.9773,70.9526,70.9608,333415.0
2021-12-14 10:20:00,86.47,86.49,86.45,86.48,217239.0,70.9608,70.9773,70.9444,70.9691,217239.0
2021-12-14 10:25:00,86.49,86.51,86.48,86.49,77364.0,70.9773,70.9937,70.9691,70.9773,77364.0
2021-12-14 10:30:00,86.49,86.49,86.47,86.48,23018.0,70.9773,70.9773,70.9608,70.9691,23018.0
2021-12-14 10:35:00,86.48,86.49,86.46,86.48,178400.0,70.9691,70.9773,70.9526,70.9691,178400.0
2021-12-14 10:40:00,86.48,86.48,86.46,86.47,150076.0,70.9691,70.9691,70.9526,70.9608,150076.0
2021-12-14 10:45:00,86.47,86.48,86.43,86.43,189256.0,70.9608,70.9691,70.928,70.928,189256.0
2021-12-14 10:50:00,86.44,86.44,86.4,86.41,91821.0,70.9362,70.9362,70.9034,70.9116,91821.0
2021-12-14 10:55:00,86.41,86.42,86.38,86.41,273872.0,70.9116,70.9198,70.887,70.9116,273872.0
2021-12-14 11:00:00,86.4,86.41,86.38,86.4,70920.0,70.9034,70.9116,70.887,70.9034,70920.0
2021-12-14 11:05:00,86.4,86.42,86.4,86.41,60603.0,70.9034,70.9198,70.9034,70.9116,60603.0
2021-12-14 11:10:00,86.41,86.43,86.4,86.41,96116.0,70.9116,70.928,70.9034,70.9116,96116.0
2021-12-14 11:15:00,86.41,86.43,86.4,86.42,141158.0,70.9116,70.928,70.9034,70.9198,141158.0
2021-12-14 11:20:00,86.42,86.46,86.42,86.45,684231.0,70.9198,70.9526,70.9198,70.9444,684231.0
2021-12-14 11:25:00,86.45,86.49,86.45,86.48,389355.0,70.9444,70.9773,70.9444,70.9691,389355.0
2021-12-14 11:30:00,86.48,86.49,86.47,86.48,213343.0,70.9691,70.9773,70.9608,70.9691,213343.0
2021-12-14 11:35:00,86.47,86.48,86.46,86.46,118765.0,70.9608,70.9691,70.9526,70.9526,118765.0
2021-12-14 11:40:00,86.46,86.48,86.45,86.45,197504.0,70.9526,70.9691,70.9444,70.9444,197504.0
2021-12-14 11:45:00,86.45,86.47,86.45,86.45,464301.0,70.9444,70.9608,70.9444,70.9444,464301.0
2021-12-14 11:50:00,86.45,86.46,86.44,86.44,131001.0,70.9444,70.9526,70.9362,70.9362,131001.0
2021-12-14 11:55:00,86.44,86.45,86.4,86.41,144682.0,70.9362,70.9444,70.9034,70.9116,144682.0
2021-12-14 12:00:00,86.4,86.42,86.38,86.39,123262.0,70.9034,70.9198,70.887,70.8952,123262.0
2021-12-14 12:05:00,86.39,86.4,86.38,86.39,300030.0,70.8952,70.9034,70.887,70.8952,300030.0
2021-12-14 12:10:00,86.4,86.4,86.37,86.37,465030.0,70.9034,70.9034,70.8788,70.8788,465030.0
2021-12-14 12:15:00,86.37,86.38,86.35,86.36,306230.0,70.8788,70.887,70.8624,70.8706,306230.0
2021-12-14 12:20:00,86.35,86.36,86.34,86.34,108082.0,70.8624,70.8706,70.8542,70.8542,108082.0
2021-12-14 12:25:00,86.34,86.37,86.34,86.37,112714.0,70.8542,70.8788,70.8542,70.8788,112714.0
2021-12-14 12:30:00,86.37,86.38,86.36,86.36,144003.0,70.8788,70.887,70.8706,70.8706,144003.0
2021-12-14 12:35:00,86.36,86.37,86.35,86.35,360033.0,70.8706,70.8788,70.8624,70.8624,360033.0
2021-12-14 12:40:00,86.35,86.36,86.34,86.36,155559.0,70.8624,70.8706,70.8542,70.8706,155559.0
2021-12-14 12:45:00,86.35,86.36,86.34,86.34,97418.0,70.8624,70.8706,70.8542,70.8542,97418.0
2021-12-14 12:50:00,86.34,86.37,86.33,86.36,168776.0,70.8542,70.8788,70.846,70.8706,168776.0
2021-12-14 12:55:00,86.37,86.38,86.36,86.38,298575.0,70.8788,70.887,70.8706,70.887,298575.0
2021-12-14 13:00:00,86.37,86.38,86.35,86.37,248751.0,70.8788,70.887,70.8624,70.8788,248751.0
2021-12-14 13:05:00,86.37,86.39,86.36,86.39,105581.0,70.8788,70.8952,70.8706,70.8952,105581.0
2021-12-14 13:10:00,86.38,86.4,86.38,86.39,305421.0,70.887,70.9034,70.887,70.8952,305421.0
2021-12-14 13:15:00,86.39,86.39,86.38,86.39,93853.0,70.8952,70.8952,70.887,70.8952,93853.0
2021-12-14 13:20:00,86.39,86.39,86.38,86.39,116821.0,70.8952,70.8952,70.887,70.8952,116821.0
2021-12-14 13:25:00,86.39,86.41,86.38,86.4,78168.0,70.8952,70.9116,70.887,70.9034,78168.0
2021-12-14 13:30:00,86.4,86.41,86.4,86.41,93412.0,70.9034,70.9116,70.9034,70.9116,93412.0
2021-12-14 13:35:00,86.41,86.41,86.4,86.4,46239.0,70.9116,70.9116,70.9034,70.9034,46239.0
2021-12-14 13:40:00,86.4,86.4,86.37,86.38,246846.0,70.9034,70.9034,70.8788,70.887,246846.0
2021-12-14 13:45:00,86.38,86.39,86.38,86.39,38476.0,70.887,70.8952,70.887,70.8952,38476.0
2021-12-14 13:50:00,86.38,86.39,86.38,86.39,242280.0,70.887,70.8952,70.887,70.8952,242280.0
2021-12-14 13:55:00,86.39,86.39,86.36,86.37,67930.0,70.8952,70.8952,70.8706,70.8788,67930.0
2021-12-14 14:00:00,86.37,86.38,86.36,86.38,209429.0,70.8788,70.887,70.8706,70.887,209429.0
2021-12-14 14:05:00,86.38,86.4,86.37,86.4,234161.0,70.887,70.9034,70.8788,70.9034,234161.0
2021-12-14 14:10:00,86.4,86.42,86.4,86.4,98685.0,70.9034,70.9198,70.9034,70.9034,98685.0
2021-12-14 14:15:00,86.4,86.43,86.4,86.41,343804.0,70.9034,70.928,70.9034,70.9116,343804.0
2021-12-14 14:20:00,86.41,86.43,86.39,86.42,76118.0,70.9116,70.928,70.8952,70.9198,76118.0
2021-12-14 14:25:00,86.42,86.43,86.41,86.42,139217.0,70.9198,70.928,70.9116,70.9198,139217.0
2021-12-14 14:30:00,86.42,86.45,86.42,86.45,96758.0,70.9198,70.9444,70.9198,70.9444,96758.0
2021-12-14 14:35:00,86.45,86.47,86.44,86.47,137225.0,70.9444,70.9608,70.9362,70.9608,137225.0
2021-12-14 14:40:00,86.47,86.49,86.47,86.48,214970.0,70.9608,70.9773,70.9608,70.9691,214970.0
2021-12-14 14:45:00,86.48,86.5,86.47,86.48,261094.0,70.9691,70.9855,70.9608,70.9691,261094.0
2021-12-14 14:50:00,86.48,86.49,86.47,86.48,77062.0,70.9691,70.9773,70.9608,70.9691,77062.0
2021-12-14 14:55:00,86.48,86.49,86.48,86.49,43927.0,70.9691,70.9773,70.9691,70.9773,43927.0
2021-12-14 15:00:00,86.49,86.5,86.48,86.5,271906.0,70.9773,70.9855,70.9691,70.9855,271906.0
2021-12-14 15:05:00,86.5,86.51,86.49,86.5,166586.0,70.9855,70.9937,70.9773,70.9855,166586.0
2021-12-14 15:10:00,86.51,86.51,86.5,86.51,119344.0,70.9937,70.9937,70.9855,70.9937,119344.0
2021-12-14 15:15:00,86.51,86.53,86.5,86.53,151120.0,70.9937,71.0101,70.9855,71.0101,151120.0
2021-12-14 15:20:00,86.53,86.53,86.52,86.53,71603.0,71.0101,71.0101,71.0019,71.0101,71603.0
2021-12-14 15:25:00,86.53,86.55,86.52,86.55,211692.0,71.0101,71.0265,71.0019,71.0265,211692.0
2021-12-14 15:30:00,86.55,86.58,86.53,86.57,206231.0,71.0265,71.0511,71.0101,71.0429,206231.0
2021-12-14 15:35:00,86.57,86.59,86.56,86.57,181671.0,71.0429,71.0593,71.0347,71.0429,181671.0
2021-12-14 15:40:00,86.56,86.57,86.53,86.53,159884.0,71.0347,71.0429,71.0101,71.0101,159884.0
2021-12-14 15:45:00,86.53,86.54,86.5,86.5,573110.0,71.0101,71.0183,70.9855,70.9855,573110.0
2021-12-14 15:50:00,86.5,86.52,86.49,86.5,324208.0,70.9855,71.0019,70.9773,70.9855,324208.0
2021-12-14 15:55:00,86.5,86.51,86.49,86.5,533932.0,70.9855,70.9937,70.9773,70.9855,533932.0
2021-12-15 09:30:00,86.47,86.52,86.45,86.45,169665.0,70.9608,71.0019,70.9444,70.9444,169665.0
2021-12-15 09:35:00,86.45,86.49,86.45,86.47,78611.0,70.9444,70.9773,70.9444,70.9608,78611.0
2021-12-15 09:40:00,86.46,86.47,86.43,86.44,41345.0,70.9526,70.9608,70.928,70.9362,41345.0
2021-12-15 09:45:00,86.45,86.46,86.41,86.41,163272.0,70.9444,70.9526,70.9116,70.9116,163272.0
2021-12-15 09:50:00,86.41,86.43,86.41,86.42,29572.0,70.9116,70.928,70.9116,70.9198,29572.0
2021-12-15 09:55:00,86.43,86.45,86.43,86.43,90758.0,70.928,70.9444,70.928,70.928,90758.0
2021-12-15 10:00:00,86.43,86.45,86.42,86.45,156234.0,70.928,70.9444,70.9198,70.9444,156234.0
2021-12-15 10:05:00,86.45,86.45,86.44,86.45,127669.0,70.9444,70.9444,70.9362,70.9444,127669.0
2021-12-15 10:10:00,86.45,86.47,86.44,86.45,90653.0,70.9444,70.9608,70.9362,70.9444,90653.0
2021-12-15 10:15:00,86.45,86.46,86.44,86.44,81844.0,70.9444,70.9526,70.9362,70.9362,81844.0
2021-12-15 10:20:00,86.44,86.47,86.44,86.46,101342.0,70.9362,70.9608,70.9362,70.9526,101342.0
2021-12-15 10:25:00,86.46,86.47,86.45,86.45,118900.0,70.9526,70.9608,70.9444,70.9444,118900.0
2021-12-15 10:30:00,86.45,86.46,86.44,86.45,460416.0,70.9444,70.9526,70.9362,70.9444,460416.0
2021-12-15 10:35:00,86.45,86.46,86.45,86.45,283878.0,70.9444,70.9526,70.9444,70.9444,283878.0
2021-12-15 10:40:00,86.46,86.46,86.45,86.45,116554.0,70.9526,70.9526,70.9444,70.9444,116554.0
2021-12-15 10:45:00,86.45,86.46,86.44,86.44,193379.0,70.9444,70.9526,70.9362,70.9362,193379.0
2021-12-15 10:50:00,86.44,86.45,86.42,86.44,133509.0,70.9362,70.9444,70.9198,70.9362,133509.0
2021-12-15 10:55:00,86.44,86.46,86.43,86.45,102983.0,70.9362,70.9526,70.928,70.9444,102983.0
2021-12-15 11:00:00,86.45,86.46,86.44,86.45,229626.0,70.9444,70.9526,70.9362,70.9444,229626.0
2021-12-15 11:05:00,86.46,86.46,86.45,86.45,75438.0,70.9526,70.9526,70.9444,70.9444,75438.0
2021-12-15 11:10:00,86.45,86.45,86.44,86.45,96646.0,70.9444,70.9444,70.9362,70.9444,96646.0
2021-12-15 11:15:00,86.44,86.45,86.43,86.44,136011.0,70.9362,70.9444,70.928,70.9362,136011.0
2021-12-15 11:20:00,86.44,86.44,86.42,86.44,182224.0,70.9362,70.9362,70.9198,70.9362,182224.0
2021-12-15 11:25:00,86.44,86.45,86.44,86.45,125263.0,70.9362,70.9444,70.9362,70.9444,125263.0
2021-12-15 11:30:00,86.45,86.45,86.42,86.43,203523.0,70.9444,70.9444,70.9198,70.928,203523.0
2021-12-15 11:35:00,86.42,86.43,86.42,86.42,211582.0,70.9198,70.928,70.9198,70.9198,211582.0
2021-12-15 11:40:00,86.42,86.43,86.4,86.42,164615.0,70.9198,70.928,70.9034,70.9198,164615.0
2021-12-15 11:45:00,86.42,86.45,86.42,86.45,265438.0,70.9198,70.9444,70.9198,70.9444,265438.0
2021-12-15 11:50:00,86.45,86.46,86.44,86.46,378365.0,70.9444,70.9526,70.9362,70.9526,378365.0
2021-12-15 11:55:00,86.46,86.46,86.44,86.45,84798.0,70.9526,70.9526,70.9362,70.9444,84798.0
2021-12-15 12:00:00,86.45,86.46,86.45,86.45,121794.0,70.9444,70.9526,70.9444,70.9444,121794.0
2021-12-15 12:05:00,86.46,86.46,86.45,86.46,106451.0,70.9526,70.9526,70.9444,70.9526,106451.0
2021-12-15 12:10:00,86.45,86.46,86.45,86.46,88333.0,70.9444,70.9526,70.9444,70.9526,88333.0
2021-12-15 12:15:00,86.46,86.46,86.43,86.43,195265.0,70.9526,70.9526,70.928,70.928,195265.0
2021-12-15 12:20:00,86.43,86.44,86.43,86.44,203435.0,70.928,70.9362,70.928,70.9362,203435.0
2021-12-15 12:25:00,86.43,86.45,86.43,86.45,52460.0,70.928,70.9444,70.928,70.9444,52460.0
2021-12-15 12:30:00,86.45,86.46,86.44,86.45,381112.0,70.9444,70.9526,70.9362,70.9444,381112.0
2021-12-15 12:35:00,86.45,86.46,86.44,86.45,47277.0,70.9444,70.9526,70.9362,70.9444,47277.0
2021-12-15 12:40:00,86.44,86.46,86.44,86.45,220978.0,70.9362,70.9526,70.9362,70.9444,220978.0
2021-12-15 12:45:00,86.45,86.45,86.43,86.44,57035.0,70.9444,70.9444,70.928,70.9362,57035.0
2021-12-15 12:50:00,86.44,86.45,86.44,86.45,70585.0,70.9362,70.9444,70.9362,70.9444,70585.0
2021-12-15 12:55:00,86.45,86.45,86.44,86.45,171239.0,70.9444,70.9444,70.9362,70.9444,171239.0
2021-12-15 13:00:00,86.45,86.45,86.44,86.45,74156.0,70.9444,70.9444,70.9362,70.9444,74156.0
2021-12-15 13:05:00,86.45,86.45,86.44,86.45,14023.0,70.9444,70.9444,70.9362,70.9444,14023.0
2021-12-15 13:10:00,86.45,86.48,86.45,86.47,306782.0,70.9444,70.9691,70.9444,70.9608,306782.0
2021-12-15 13:15:00,86.47,86.48,86.45,86.47,195924.0,70.9608,70.9691,70.9444,70.9608,195924.0
2021-12-15 13:20:00,86.46,86.47,86.46,86.46,104310.0,70.9526,70.9608,70.9526,70.9526,104310.0
2021-12-15 13:25:00,86.46,86.49,86.46,86.48,191676.0,70.9526,70.9773,70.9526,70.9691,191676.0
2021-12-15 13:30:00,86.48,86.49,86.47,86.48,248285.0,70.9691,70.9773,70.9608,70.9691,248285.0
2021-12-15 13:35:00,86.48,86.48,86.47,86.48,18866.0,70.9691,70.9691,70.9608,70.9691,18866.0
2021-12-15 13:40:00,86.48,86.49,86.46,86.48,777018.0,70.9691,70.9773,70.9526,70.9691,777018.0
2021-12-15 13:45:00,86.48,86.48,86.47,86.48,174245.0,70.9691,70.9691,70.9608,70.9691,174245.0
2021-12-15 13:50:00,86.48,86.5,86.47,86.48,179971.0,70.9691,70.9855,70.9608,70.9691,179971.0
2021-12-15 13:55:00,86.48,86.49,86.46,86.46,333820.0,70.9691,70.9773,70.9526,70.9526,333820.0
2021-12-15 14:00:00,86.46,86.49,86.33,86.48,742610.0,70.9526,70.9773,70.846,70.9691,742610.0
2021-12-15 14:05:00,86.48,86.53,86.46,86.53,507942.0,70.9691,71.0101,70.9526,71.0101,507942.0
2021-12-15 14:10:00,86.53,86.64,86.51,86.62,647396.0,71.0101,71.1004,70.9937,71.0839,647396.0
2021-12-15 14:15:00,86.61,86.61,86.56,86.58,854454.0,71.0757,71.0757,71.0347,71.0511,854454.0
2021-12-15 14:20:00,86.58,86.59,86.54,86.55,839853.0,71.0511,71.0593,71.0183,71.0265,839853.0
2021-12-15 14:25:00,86.55,86.55,86.46,86.53,568563.0,71.0265,71.0265,70.9526,71.0101,568563.0
2021-12-15 14:30:00,86.52,86.56,86.51,86.52,680859.0,71.0019,71.0347,70.9937,71.0019,680859.0
2021-12-15 14:35:00,86.52,86.59,86.5,86.58,1552260.0,71.0019,71.0593,70.9855,71.0511,1552260.0
2021-12-15 14:40:00,86.59,86.64,86.57,86.6,800979.0,71.0593,71.1004,71.0429,71.0675,800979.0
2021-12-15 14:45:00,86.6,86.63,86.6,86.62,592974.0,71.0675,71.0921,71.0675,71.0839,592974.0
2021-12-15 14:50:00,86.61,86.68,86.59,86.68,474951.0,71.0757,71.1332,71.0593,71.1332,474951.0
2021-12-15 14:55:00,86.68,86.7,86.63,86.66,394156.0,71.1332,71.1496,71.0921,71.1168,394156.0
2021-12-15 15:00:00,86.65,86.68,86.64,86.64,872335.0,71.1086,71.1332,71.1004,71.1004,872335.0
2021-12-15 15:05:00,86.65,86.74,86.64,86.73,432906.0,71.1086,71.1824,71.1004,71.1742,432906.0
2021-12-15 15:10:00,86.73,86.75,86.72,86.75,123660.0,71.1742,71.1906,71.166,71.1906,123660.0
2021-12-15 15:15:00,86.75,86.84,86.74,86.83,490685.0,71.1906,71.2645,71.1824,71.2563,490685.0
2021-12-15 15:20:00,86.82,86.84,86.79,86.8,1605446.0,71.2481,71.2645,71.2235,71.2317,1605446.0
2021-12-15 15:25:00,86.8,86.8,86.76,86.77,849456.0,71.2317,71.2317,71.1988,71.207,849456.0
2021-12-15 15:30:00,86.76,86.77,86.72,86.75,1528860.0,71.1988,71.207,71.166,71.1906,1528860.0
2021-12-15 15:35:00,86.75,86.79,86.74,86.78,426853.0,71.1906,71.2235,71.1824,71.2152,426853.0
2021-12-15 15:40:00,86.79,86.81,86.78,86.79,676541.0,71.2235,71.2399,71.2152,71.2235,676541.0
2021-12-15 15:45:00,86.78,86.79,86.75,86.77,514188.0,71.2152,71.2235,71.1906,71.207,514188.0
2021-12-15 15:50:00,86.76,86.78,86.75,86.78,828713.0,71.1988,71.2152,71.1906,71.2152,828713.0
2021-12-15 15:55:00,86.78,86.82,86.77,86.81,1292808.0,71.2152,71.2481,71.207,71.2399,1292808.0
2021-12-16 09:30:00,86.55,86.58,86.54,86.57,490599.0,71.2699,71.2946,71.2616,71.2863,490599.0
2021-12-16 09:35:00,86.58,86.61,86.56,86.57,1042915.0,71.2946,71.3193,71.2781,71.2863,1042915.0
2021-12-16 09:40:00,86.58,86.59,86.57,86.58,767707.0,71.2946,71.3028,71.2863,71.2946,767707.0
2021-12-16 09:45:00,86.58,86.61,86.57,86.61,576906.0,71.2946,71.3193,71.2863,71.3193,576906.0
2021-12-16 09:50:00,86.61,86.61,86.54,86.57,491383.0,71.3193,71.3193,71.2616,71.2863,491383.0
2021-12-16 09:55:00,86.57,86.57,86.52,86.54,278243.0,71.2863,71.2863,71.2452,71.2616,278243.0
2021-12-16 10:00:00,86.54,86.54,86.44,86.44,324811.0,71.2616,71.2616,71.1793,71.1793,324811.0
2021-12-16 10:05:00,86.44,86.46,86.39,86.45,927636.0,71.1793,71.1958,71.1381,71.1875,927636.0
2021-12-16 10:10:00,86.45,86.53,86.45,86.53,978803.0,71.1875,71.2534,71.1875,71.2534,978803.0
2021-12-16 10:15:00,86.53,86.57,86.52,86.56,702392.0,71.2534,71.2863,71.2452,71.2781,702392.0
2021-12-16 10:20:00,86.55,86.59,86.54,86.59,182155.0,71.2699,71.3028,71.2616,71.3028,182155.0
2021-12-16 10:25:00,86.59,86.63,86.58,86.62,194466.0,71.3028,71.3358,71.2946,71.3275,194466.0
2021-12-16 10:30:00,86.62,86.62,86.58,86.59,355809.0,71.3275,71.3275,71.2946,71.3028,355809.0
2021-12-16 10:35:00,86.59,86.61,86.59,86.61,191670.0,71.3028,71.3193,71.3028,71.3193,191670.0
2021-12-16 10:40:00,86.61,86.61,86.59,86.59,320257.0,71.3193,71.3193,71.3028,71.3028,320257.0
2021-12-16 10:45:00,86.6,86.6,86.59,86.59,115037.0,71.311,71.311,71.3028,71.3028,115037.0
2021-12-16 10:50:00,86.59,86.6,86.58,86.59,91361.0,71.3028,71.311,71.2946,71.3028,91361.0
2021-12-16 10:55:00,86.58,86.6,86.58,86.6,211860.0,71.2946,71.311,71.2946,71.311,211860.0
2021-12-16 11:00:00,86.59,86.6,86.55,86.56,428294.0,71.3028,71.311,71.2699,71.2781,428294.0
2021-12-16 11:05:00,86.56,86.58,86.55,86.56,155182.0,71.2781,71.2946,71.2699,71.2781,155182.0
2021-12-16 11:10:00,86.57,86.58,86.55,86.56,264987.0,71.2863,71.2946,71.2699,71.2781,264987.0
2021-12-16 11:15:00,86.56,86.58,86.55,86.58,323293.0,71.2781,71.2946,71.2699,71.2946,323293.0
2021-12-16 11:20:00,86.58,86.59,86.57,86.59,225756.0,71.2946,71.3028,71.2863,71.3028,225756.0
2021-12-16 11:25:00,86.58,86.6,86.58,86.59,341715.0,71.2946,71.311,71.2946,71.3028,341715.0
2021-12-16 11:30:00,86.6,86.6,86.56,86.56,230498.0,71.311,71.311,71.2781,71.2781,230498.0
2021-12-16 11:35:00,86.57,86.58,86.56,86.58,97174.0,71.2863,71.2946,71.2781,71.2946,97174.0
2021-12-16 11:40:00,86.58,86.58,86.57,86.58,41256.0,71.2946,71.2946,71.2863,71.2946,41256.0
2021-12-16 11:45:00,86.58,86.58,86.55,86.56,308127.0,71.2946,71.2946,71.2699,71.2781,308127.0
2021-12-16 11:50:00,86.56,86.56,86.55,86.56,61813.0,71.2781,71.2781,71.2699,71.2781,61813.0
2021-12-16 11:55:00,86.55,86.56,86.53,86.54,156459.0,71.2699,71.2781,71.2534,71.2616,156459.0
2021-12-16 12:00:00,86.53,86.55,86.53,86.53,105556.0,71.2534,71.2699,71.2534,71.2534,105556.0
2021-12-16 12:05:00,86.54,86.54,86.52,86.53,98806.0,71.2616,71.2616,71.2452,71.2534,98806.0
2021-12-16 12:10:00,86.53,86.54,86.52,86.53,344726.0,71.2534,71.2616,71.2452,71.2534,344726.0
2021-12-16 12:15:00,86.53,86.55,86.53,86.55,247065.0,71.2534,71.2699,71.2534,71.2699,247065.0
2021-12-16 12:20:00,86.55,86.55,86.54,86.55,357546.0,71.2699,71.2699,71.2616,71.2699,357546.0
2021-12-16 12:25:00,86.55,86.55,86.54,86.54,116892.0,71.2699,71.2699,71.2616,71.2616,116892.0
2021-12-16 12:30:00,86.55,86.55,86.51,86.54,101012.0,71.2699,71.2699,71.2369,71.2616,101012.0
2021-12-16 12:35:00,86.54,86.55,86.53,86.54,47694.0,71.2616,71.2699,71.2534,71.2616,47694.0
2021-12-16 12:40:00,86.54,86.54,86.51,86.52,74006.0,71.2616,71.2616,71.2369,71.2452,74006.0
2021-12-16 12:45:00,86.52,86.53,86.49,86.5,182431.0,71.2452,71.2534,71.2205,71.2287,182431.0
2021-12-16 12:50:00,86.49,86.52,86.49,86.51,345444.0,71.2205,71.2452,71.2205,71.2369,345444.0
2021-12-16 12:55:00,86.5,86.51,86.49,86.5,95657.0,71.2287,71.2369,71.2205,71.2287,95657.0
2021-12-16 13:00:00,86.5,86.52,86.49,86.52,224369.0,71.2287,71.2452,71.2205,71.2452,224369.0
2021-12-16 13:05:00,86.51,86.52,86.49,86.5,345553.0,71.2369,71.2452,71.2205,71.2287,345553.0
2021-12-16 13:10:00,86.51,86.53,86.5,86.53,221456.0,71.2369,71.2534,71.2287,71.2534,221456.0
2021-12-16 13:15:00,86.53,86.54,86.52,86.54,130148.0,71.2534,71.2616,71.2452,71.2616,130148.0
2021-12-16 13:20:00,86.54,86.54,86.52,86.53,108509.0,71.2616,71.2616,71.2452,71.2534,108509.0
2021-12-16 13:25:00,86.52,86.54,86.52,86.54,151023.0,71.2452,71.2616,71.2452,71.2616,151023.0
2021-12-16 13:30:00,86.54,86.54,86.52,86.52,76225.0,71.2616,71.2616,71.2452,71.2452,76225.0
2021-12-16 13:35:00,86.52,86.53,86.51,86.53,117834.0,71.2452,71.2534,71.2369,71.2534,117834.0
2021-12-16 13:40:00,86.53,86.54,86.52,86.53,160234.0,71.2534,71.2616,71.2452,71.2534,160234.0
2021-12-16 13:45:00,86.54,86.55,86.53,86.55,201028.0,71.2616,71.2699,71.2534,71.2699,201028.0
2021-12-16 13:50:00,86.55,86.56,86.52,86.53,255632.0,71.2699,71.2781,71.2452,71.2534,255632.0
2021-12-16 13:55:00,86.53,86.53,86.52,86.53,42616.0,71.2534,71.2534,71.2452,71.2534,42616.0
2021-12-16 14:00:00,86.52,86.53,86.5,86.51,285528.0,71.2452,71.2534,71.2287,71.2369,285528.0
2021-12-16 14:05:00,86.51,86.52,86.49,86.5,107953.0,71.2369,71.2452,71.2205,71.2287,107953.0
2021-12-16 14:10:00,86.51,86.51,86.48,86.49,141148.0,71.2369,71.2369,71.2122,71.2205,141148.0
2021-12-16 14:15:00,86.49,86.5,86.48,86.49,301962.0,71.2205,71.2287,71.2122,71.2205,301962.0
2021-12-16 14:20:00,86.49,86.49,86.46,86.47,342301.0,71.2205,71.2205,71.1958,71.204,342301.0
2021-12-16 14:25:00,86.46,86.48,86.45,86.48,327975.0,71.1958,71.2122,71.1875,71.2122,327975.0
2021-12-16 14:30:00,86.48,86.48,86.47,86.48,153631.0,71.2122,71.2122,71.204,71.2122,153631.0
2021-12-16 14:35:00,86.48,86.5,86.47,86.5,139916.0,71.2122,71.2287,71.204,71.2287,139916.0
2021-12-16 14:40:00,86.5,86.5,86.47,86.48,575730.0,71.2287,71.2287,71.204,71.2122,575730.0
2021-12-16 14:45:00,86.48,86.49,86.41,86.42,158631.0,71.2122,71.2205,71.1546,71.1628,158631.0
2021-12-16 14:50:00,86.42,86.43,86.4,86.4,212973.0,71.1628,71.1711,71.1464,71.1464,212973.0
2021-12-16 14:55:00,86.4,86.45,86.4,86.44,120690.0,71.1464,71.1875,71.1464,71.1793,120690.0
2021-12-16 15:00:00,86.45,86.46,86.44,86.46,220393.0,71.1875,71.1958,71.1793,71.1958,220393.0
2021-12-16 15:05:00,86.46,86.47,86.43,86.44,158392.0,71.1958,71.204,71.1711,71.1793,158392.0
2021-12-16 15:10:00,86.44,86.45,86.42,86.45,119424.0,71.1793,71.1875,71.1628,71.1875,119424.0
2021-12-16 15:15:00,86.45,86.46,86.43,86.44,108033.0,71.1875,71.1958,71.1711,71.1793,108033.0
2021-12-16 15:20:00,86.44,86.47,86.43,86.47,91791.0,71.1793,71.204,71.1711,71.204,91791.0
2021-12-16 15:25:00,86.47,86.5,86.46,86.5,293016.0,71.204,71.2287,71.1958,71.2287,293016.0
2021-12-16 15:30:00,86.5,86.5,86.44,86.48,201017.0,71.2287,71.2287,71.1793,71.2122,201017.0
2021-12-16 15:35:00,86.48,86.5,86.46,86.5,520713.0,71.2122,71.2287,71.1958,71.2287,520713.0
2021-12-16 15:40:00,86.5,86.51,86.48,86.48,261968.0,71.2287,71.2369,71.2122,71.2122,261968.0
2021-12-16 15:45:00,86.48,86.49,86.45,86.47,285905.0,71.2122,71.2205,71.1875,71.204,285905.0
2021-12-16 15:50:00,86.46,86.48,86.43,86.44,526741.0,71.1958,71.2122,71.1711,71.1793,526741.0
2021-12-16 15:55:00,86.44,86.45,86.42,86.45,2372971.0,71.1793,71.1875,71.1628,71.1875,2372971.0
2021-12-17 09:30:00,86.36,86.38,86.3,86.31,230399.0,71.1134,71.1299,71.064,71.0722,230399.0
2021-12-17 09:35:00,86.31,86.32,86.22,86.25,1067173.0,71.0722,71.0805,70.9981,71.0228,1067173.0
2021-12-17 09:40:00,86.25,86.27,86.24,86.25,701059.0,71.0228,71.0393,71.0146,71.0228,701059.0
2021-12-17 09:45:00,86.25,86.32,86.24,86.31,629961.0,71.0228,71.0805,71.0146,71.0722,629961.0
2021-12-17 09:50:00,86.31,86.35,86.29,86.3,529406.0,71.0722,71.1052,71.0558,71.064,529406.0
2021-12-17 09:55:00,86.3,86.3,86.25,86.27,473163.0,71.064,71.064,71.0228,71.0393,473163.0
2021-12-17 10:00:00,86.27,86.29,86.25,86.27,1042526.0,71.0393,71.0558,71.0228,71.0393,1042526.0
2021-12-17 10:05:00,86.27,86.29,86.26,86.27,357584.0,71.0393,71.0558,71.0311,71.0393,357584.0
2021-12-17 10:10:00,86.28,86.28,86.22,86.22,274085.0,71.0475,71.0475,70.9981,70.9981,274085.0
2021-12-17 10:15:00,86.22,86.24,86.21,86.23,157755.0,70.9981,71.0146,70.9899,71.0064,157755.0
2021-12-17 10:20:00,86.24,86.26,86.22,86.23,358268.0,71.0146,71.0311,70.9981,71.0064,358268.0
2021-12-17 10:25:00,86.23,86.28,86.23,86.28,280070.0,71.0064,71.0475,71.0064,71.0475,280070.0
2021-12-17 10:30:00,86.27,86.35,86.26,86.35,769227.0,71.0393,71.1052,71.0311,71.1052,769227.0
2021-12-17 10:35:00,86.34,86.39,86.34,86.34,501563.0,71.097,71.1381,71.097,71.097,501563.0
2021-12-17 10:40:00,86.34,86.37,86.32,86.35,172562.0,71.097,71.1217,71.0805,71.1052,172562.0
2021-12-17 10:45:00,86.35,86.39,86.35,86.38,227324.0,71.1052,71.1381,71.1052,71.1299,227324.0
2021-12-17 10:50:00,86.38,86.43,86.37,86.42,561061.0,71.1299,71.1711,71.1217,71.1628,561061.0
2021-12-17 10:55:00,86.43,86.43,86.39,86.42,365333.0,71.1711,71.1711,71.1381,71.1628,365333.0
2021-12-17 11:00:00,86.42,86.43,86.39,86.4,305566.0,71.1628,71.1711,71.1381,71.1464,305566.0
2021-12-17 11:05:00,86.4,86.41,86.38,86.39,341201.0,71.1464,71.1546,71.1299,71.1381,341201.0
2021-12-17 11:10:00,86.39,86.42,86.38,86.42,264500.0,71.1381,71.1628,71.1299,71.1628,264500.0
2021-12-17 11:15:00,86.41,86.43,86.41,86.43,114719.0,71.1546,71.1711,71.1546,71.1711,114719.0
2021-12-17 11:20:00,86.43,86.44,86.41,86.43,817160.0,71.1711,71.1793,71.1546,71.1711,817160.0
2021-12-17 11:25:00,86.42,86.44,86.41,86.42,140983.0,71.1628,71.1793,71.1546,71.1628,140983.0
2021-12-17 11:30:00,86.42,86.43,86.37,86.37,152594.0,71.1628,71.1711,71.1217,71.1217,152594.0
2021-12-17 11:35:00,86.38,86.38,86.35,86.38,168909.0,71.1299,71.1299,71.1052,71.1299,168909.0
2021-12-17 11:40:00,86.38,86.38,86.36,86.38,226056.0,71.1299,71.1299,71.1134,71.1299,226056.0
2021-12-17 11:45:00,86.38,86.39,86.34,86.37,142040.0,71.1299,71.1381,71.097,71.1217,142040.0
2021-12-17 11:50:00,86.37,86.39,86.36,86.39,418405.0,71.1217,71.1381,71.1134,71.1381,418405.0
2021-12-17 11:55:00,86.38,86.4,86.36,86.4,274766.0,71.1299,71.1464,71.1134,71.1464,274766.0
2021-12-17 12:00:00,86.4,86.4,86.36,86.37,162069.0,71.1464,71.1464,71.1134,71.1217,162069.0
2021-12-17 12:05:00,86.37,86.37,86.34,86.36,88551.0,71.1217,71.1217,71.097,71.1134,88551.0
2021-12-17 12:10:00,86.36,86.43,86.36,86.42,356434.0,71.1134,71.1711,71.1134,71.1628,356434.0
2021-12-17 12:15:00,86.42,86.43,86.4,86.4,73354.0,71.1628,71.1711,71.1464,71.1464,73354.0
2021-12-17 12:20:00,86.4,86.43,86.4,86.42,68672.0,71.1464,71.1711,71.1464,71.1628,68672.0
2021-12-17 12:25:00,86.41,86.42,86.39,86.42,80030.0,71.1546,71.1628,71.1381,71.1628,80030.0
2021-12-17 12:30:00,86.42,86.46,86.41,86.44,72706.0,71.1628,71.1958,71.1546,71.1793,72706.0
2021-12-17 12:35:00,86.44,86.46,86.42,86.42,48011.0,71.1793,71.1958,71.1628,71.1628,48011.0
2021-12-17 12:40:00,86.43,86.43,86.41,86.43,54443.0,71.1711,71.1711,71.1546,71.1711,54443.0
2021-12-17 12:45:00,86.42,86.43,86.41,86.42,30364.0,71.1628,71.1711,71.1546,71.1628,30364.0
2021-12-17 12:50:00,86.42,86.43,86.37,86.38,81086.0,71.1628,71.1711,71.1217,71.1299,81086.0
2021-12-17 12:55:00,86.38,86.4,86.38,86.4,103719.0,71.1299,71.1464,71.1299,71.1464,103719.0
2021-12-17 13:00:00,86.4,86.41,86.39,86.4,205988.0,71.1464,71.1546,71.1381,71.1464,205988.0
2021-12-17 13:05:00,86.41,86.41,86.35,86.36,366485.0,71.1546,71.1546,71.1052,71.1134,366485.0
2021-12-17 13:10:00,86.36,86.4,86.35,86.39,342204.0,71.1134,71.1464,71.1052,71.1381,342204.0
2021-12-17 13:15:00,86.4,86.41,86.38,86.41,137256.0,71.1464,71.1546,71.1299,71.1546,137256.0
2021-12-17 13:20:00,86.41,86.42,86.39,86.42,388020.0,71.1546,71.1628,71.1381,71.1628,388020.0
2021-12-17 13:25:00,86.42,86.44,86.41,86.44,246685.0,71.1628,71.1793,71.1546,71.1793,246685.0
2021-12-17 13:30:00,86.44,86.45,86.43,86.44,253669.0,71.1793,71.1875,71.1711,71.1793,253669.0
2021-12-17 13:35:00,86.44,86.44,86.41,86.42,166229.0,71.1793,71.1793,71.1546,71.1628,166229.0
2021-12-17 13:40:00,86.42,86.42,86.4,86.42,121372.0,71.1628,71.1628,71.1464,71.1628,121372.0
2021-12-17 13:45:00,86.42,86.46,86.41,86.45,139052.0,71.1628,71.1958,71.1546,71.1875,139052.0
2021-12-17 13:50:00,86.45,86.46,86.44,86.45,172416.0,71.1875,71.1958,71.1793,71.1875,172416.0
2021-12-17 13:55:00,86.44,86.46,86.44,86.45,178110.0,71.1793,71.1958,71.1793,71.1875,178110.0
2021-12-17 14:00:00,86.46,86.47,86.45,86.45,32455.0,71.1958,71.204,71.1875,71.1875,32455.0
2021-12-17 14:05:00,86.45,86.46,86.45,86.45,48765.0,71.1875,71.1958,71.1875,71.1875,48765.0
2021-12-17 14:10:00,86.46,86.47,86.45,86.45,43780.0,71.1958,71.204,71.1875,71.1875,43780.0
2021-12-17 14:15:00,86.45,86.47,86.45,86.45,53838.0,71.1875,71.204,71.1875,71.1875,53838.0
2021-12-17 14:20:00,86.45,86.48,86.45,86.47,106977.0,71.1875,71.2122,71.1875,71.204,106977.0
2021-12-17 14:25:00,86.48,86.48,86.45,86.45,120968.0,71.2122,71.2122,71.1875,71.1875,120968.0
2021-12-17 14:30:00,86.45,86.46,86.45,86.45,87892.0,71.1875,71.1958,71.1875,71.1875,87892.0
2021-12-17 14:35:00,86.45,86.46,86.44,86.45,105431.0,71.1875,71.1958,71.1793,71.1875,105431.0
2021-12-17 14:40:00,86.45,86.46,86.44,86.45,121573.0,71.1875,71.1958,71.1793,71.1875,121573.0
2021-12-17 14:45:00,86.46,86.49,86.45,86.48,186361.0,71.1958,71.2205,71.1875,71.2122,186361.0
2021-12-17 14:50:00,86.48,86.48,86.45,86.45,104874.0,71.2122,71.2122,71.1875,71.1875,104874.0
2021-12-17 14:55:00,86.45,86.47,86.43,86.47,183772.0,71.1875,71.204,71.1711,71.204,183772.0
2021-12-17 15:00:00,86.47,86.51,86.46,86.46,179510.0,71.204,71.2369,71.1958,71.1958,179510.0
2021-12-17 15:05:00,86.47,86.47,86.46,86.47,69474.0,71.204,71.204,71.1958,71.204,69474.0
2021-12-17 15:10:00,86.46,86.47,86.44,86.45,107271.0,71.1958,71.204,71.1793,71.1875,107271.0
2021-12-17 15:15:00,86.45,86.45,86.42,86.45,120986.0,71.1875,71.1875,71.1628,71.1875,120986.0
2021-12-17 15:20:00,86.45,86.48,86.44,86.47,199404.0,71.1875,71.2122,71.1793,71.204,199404.0
2021-12-17 15:25:00,86.47,86.47,86.43,86.45,122846.0,71.204,71.204,71.1711,71.1875,122846.0
2021-12-17 15:30:00,86.45,86.45,86.39,86.42,115581.0,71.1875,71.1875,71.1381,71.1628,115581.0
2021-12-17 15:35:00,86.42,86.42,86.39,86.42,250492.0,71.1628,71.1628,71.1381,71.1628,250492.0
2021-12-17 15:40:00,86.42,86.43,86.39,86.4,431565.0,71.1628,71.1711,71.1381,71.1464,431565.0
2021-12-17 15:45:00,86.41,86.41,86.35,86.36,458466.0,71.1546,71.1546,71.1052,71.1134,458466.0
2021-12-17 15:50:00,86.36,86.36,86.34,86.35,548914.0,71.1134,71.1134,71.097,71.1052,548914.0
2021-12-17 15:55:00,86.36,86.4,86.35,86.37,892455.0,71.1134,71.1464,71.1052,71.1217,892455.0
2021-12-20 09:30:00,86.13,86.14,86.09,86.11,719268.0,70.924,70.9323,70.8911,70.9076,719268.0
2021-12-20 09:35:00,86.1,86.16,86.09,86.16,729627.0,70.8993,70.9487,70.8911,70.9487,729627.0
2021-12-20 09:40:00,86.16,86.16,86.11,86.14,470927.0,70.9487,70.9487,70.9076,70.9323,470927.0
2021-12-20 09:45:00,86.14,86.14,86.09,86.09,370827.0,70.9323,70.9323,70.8911,70.8911,370827.0
2021-12-20 09:50:00,86.1,86.13,86.09,86.12,715371.0,70.8993,70.924,70.8911,70.9158,715371.0
2021-12-20 09:55:00,86.13,86.18,86.12,86.16,513003.0,70.924,70.9652,70.9158,70.9487,513003.0
2021-12-20 10:00:00,86.15,86.18,86.14,86.16,413720.0,70.9405,70.9652,70.9323,70.9487,413720.0
2021-12-20 10:05:00,86.16,86.16,86.12,86.13,186659.0,70.9487,70.9487,70.9158,70.924,186659.0
2021-12-20 10:10:00,86.13,86.16,86.09,86.16,313106.0,70.924,70.9487,70.8911,70.9487,313106.0
2021-12-20 10:15:00,86.15,86.21,86.14,86.18,418463.0,70.9405,70.9899,70.9323,70.9652,418463.0
2021-12-20 10:20:00,86.19,86.2,86.13,86.14,213683.0,70.9734,70.9817,70.924,70.9323,213683.0
2021-12-20 10:25:00,86.13,86.16,86.12,86.14,613300.0,70.924,70.9487,70.9158,70.9323,613300.0
2021-12-20 10:30:00,86.14,86.18,86.12,86.17,338971.0,70.9323,70.9652,70.9158,70.957,338971.0
2021-12-20 10:35:00,86.18,86.2,86.17,86.2,213609.0,70.9652,70.9817,70.957,70.9817,213609.0
2021-12-20 10:40:00,86.19,86.2,86.17,86.18,242916.0,70.9734,70.9817,70.957,70.9652,242916.0
2021-12-20 10:45:00,86.18,86.19,86.16,86.19,808238.0,70.9652,70.9734,70.9487,70.9734,808238.0
2021-12-20 10:50:00,86.19,86.19,86.15,86.17,499137.0,70.9734,70.9734,70.9405,70.957,499137.0
2021-12-20 10:55:00,86.17,86.19,86.15,86.18,982728.0,70.957,70.9734,70.9405,70.9652,982728.0
2021-12-20 11:00:00,86.17,86.18,86.16,86.17,72435.0,70.957,70.9652,70.9487,70.957,72435.0
2021-12-20 11:05:00,86.16,86.17,86.15,86.17,590995.0,70.9487,70.957,70.9405,70.957,590995.0
2021-12-20 11:10:00,86.16,86.19,86.15,86.16,232483.0,70.9487,70.9734,70.9405,70.9487,232483.0
2021-12-20 11:15:00,86.16,86.18,86.15,86.17,207132.0,70.9487,70.9652,70.9405,70.957,207132.0
2021-12-20 11:20:00,86.17,86.19,86.16,86.18,136094.0,70.957,70.9734,70.9487,70.9652,136094.0
2021-12-20 11:25:00,86.18,86.19,86.16,86.18,121805.0,70.9652,70.9734,70.9487,70.9652,121805.0
2021-12-20 11:30:00,86.17,86.18,86.15,86.16,418217.0,70.957,70.9652,70.9405,70.9487,418217.0
2021-12-20 11:35:00,86.15,86.17,86.14,86.16,188309.0,70.9405,70.957,70.9323,70.9487,188309.0
2021-12-20 11:40:00,86.16,86.18,86.15,86.17,156674.0,70.9487,70.9652,70.9405,70.957,156674.0
2021-12-20 11:45:00,86.17,86.18,86.14,86.15,301180.0,70.957,70.9652,70.9323,70.9405,301180.0
2021-12-20 11:50:00,86.16,86.2,86.15,86.2,127758.0,70.9487,70.9817,70.9405,70.9817,127758.0
2021-12-20 11:55:00,86.2,86.21,86.19,86.2,67121.0,70.9817,70.9899,70.9734,70.9817,67121.0
2021-12-20 12:00:00,86.2,86.23,86.2,86.23,486061.0,70.9817,71.0064,70.9817,71.0064,486061.0
2021-12-20 12:05:00,86.23,86.23,86.22,86.23,137179.0,71.0064,71.0064,70.9981,71.0064,137179.0
2021-12-20 12:10:00,86.22,86.23,86.19,86.2,390269.0,70.9981,71.0064,70.9734,70.9817,390269.0
2021-12-20 12:15:00,86.21,86.23,86.2,86.23,341839.0,70.9899,71.0064,70.9817,71.0064,341839.0
2021-12-20 12:20:00,86.23,86.23,86.22,86.23,135074.0,71.0064,71.0064,70.9981,71.0064,135074.0
2021-12-20 12:25:00,86.23,86.23,86.21,86.22,325663.0,71.0064,71.0064,70.9899,70.9981,325663.0
2021-12-20 12:30:00,86.22,86.23,86.18,86.19,151561.0,70.9981,71.0064,70.9652,70.9734,151561.0
2021-12-20 12:35:00,86.19,86.19,86.17,86.17,163917.0,70.9734,70.9734,70.957,70.957,163917.0
2021-12-20 12:40:00,86.18,86.19,86.17,86.18,203898.0,70.9652,70.9734,70.957,70.9652,203898.0
2021-12-20 12:45:00,86.18,86.2,86.18,86.19,130706.0,70.9652,70.9817,70.9652,70.9734,130706.0
2021-12-20 12:50:00,86.2,86.21,86.18,86.2,149872.0,70.9817,70.9899,70.9652,70.9817,149872.0
2021-12-20 12:55:00,86.2,86.2,86.17,86.17,230111.0,70.9817,70.9817,70.957,70.957,230111.0
2021-12-20 13:00:00,86.18,86.18,86.17,86.17,22279.0,70.9652,70.9652,70.957,70.957,22279.0
2021-12-20 13:05:00,86.17,86.2,86.17,86.2,135619.0,70.957,70.9817,70.957,70.9817,135619.0
2021-12-20 13:10:00,86.19,86.21,86.18,86.2,90901.0,70.9734,70.9899,70.9652,70.9817,90901.0
2021-12-20 13:15:00,86.2,86.21,86.19,86.19,27842.0,70.9817,70.9899,70.9734,70.9734,27842.0
2021-12-20 13:20:00,86.2,86.2,86.17,86.17,112202.0,70.9817,70.9817,70.957,70.957,112202.0
2021-12-20 13:25:00,86.18,86.19,86.17,86.18,50571.0,70.9652,70.9734,70.957,70.9652,50571.0
2021-12-20 13:30:00,86.19,86.2,86.17,86.17,183712.0,70.9734,70.9817,70.957,70.957,183712.0
2021-12-20 13:35:00,86.17,86.21,86.17,86.2,120828.0,70.957,70.9899,70.957,70.9817,120828.0
2021-12-20 13:40:00,86.2,86.23,86.2,86.21,119756.0,70.9817,71.0064,70.9817,70.9899,119756.0
2021-12-20 13:45:00,86.21,86.22,86.2,86.2,248419.0,70.9899,70.9981,70.9817,70.9817,248419.0
2021-12-20 13:50:00,86.2,86.22,86.19,86.21,193845.0,70.9817,70.9981,70.9734,70.9899,193845.0
2021-12-20 13:55:00,86.21,86.23,86.21,86.21,96916.0,70.9899,71.0064,70.9899,70.9899,96916.0
2021-12-20 14:00:00,86.21,86.22,86.21,86.21,272973.0,70.9899,70.9981,70.9899,70.9899,272973.0
2021-12-20 14:05:00,86.21,86.24,86.21,86.24,163311.0,70.9899,71.0146,70.9899,71.0146,163311.0
2021-12-20 14:10:00,86.24,86.27,86.23,86.25,384683.0,71.0146,71.0393,71.0064,71.0228,384683.0
2021-12-20 14:15:00,86.26,86.29,86.25,86.28,80907.0,71.0311,71.0558,71.0228,71.0475,80907.0
2021-12-20 14:20:00,86.28,86.29,86.27,86.28,151241.0,71.0475,71.0558,71.0393,71.0475,151241.0
2021-12-20 14:25:00,86.29,86.29,86.26,86.28,91771.0,71.0558,71.0558,71.0311,71.0475,91771.0
2021-12-20 14:30:00,86.28,86.28,86.25,86.26,202139.0,71.0475,71.0475,71.0228,71.0311,202139.0
2021-12-20 14:35:00,86.25,86.26,86.25,86.25,103730.0,71.0228,71.0311,71.0228,71.0228,103730.0
2021-12-20 14:40:00,86.25,86.26,86.25,86.25,164598.0,71.0228,71.0311,71.0228,71.0228,164598.0
2021-12-20 14:45:00,86.26,86.26,86.24,86.24,198660.0,71.0311,71.0311,71.0146,71.0146,198660.0
2021-12-20 14:50:00,86.25,86.27,86.24,86.27,364451.0,71.0228,71.0393,71.0146,71.0393,364451.0
2021-12-20 14:55:00,86.26,86.28,86.25,86.25,261874.0,71.0311,71.0475,71.0228,71.0228,261874.0
2021-12-20 15:00:00,86.25,86.26,86.25,86.25,339236.0,71.0228,71.0311,71.0228,71.0228,339236.0
2021-12-20 15:05:00,86.25,86.26,86.23,86.24,176049.0,71.0228,71.0311,71.0064,71.0146,176049.0
2021-12-20 15:10:00,86.25,86.25,86.23,86.23,78395.0,71.0228,71.0228,71.0064,71.0064,78395.0
2021-12-20 15:15:00,86.23,86.26,86.22,86.26,249513.0,71.0064,71.0311,70.9981,71.0311,249513.0
2021-12-20 15:20:00,86.26,86.29,86.25,86.27,232895.0,71.0311,71.0558,71.0228,71.0393,232895.0
2021-12-20 15:25:00,86.27,86.28,86.27,86.28,180734.0,71.0393,71.0475,71.0393,71.0475,180734.0
2021-12-20 15:30:00,86.28,86.28,86.26,86.26,340343.0,71.0475,71.0475,71.0311,71.0311,340343.0
2021-12-20 15:35:00,86.26,86.27,86.26,86.27,128028.0,71.0311,71.0393,71.0311,71.0393,128028.0
2021-12-20 15:40:00,86.27,86.27,86.24,86.24,408828.0,71.0393,71.0393,71.0146,71.0146,408828.0
2021-12-20 15:45:00,86.24,86.27,86.24,86.27,227656.0,71.0146,71.0393,71.0146,71.0393,227656.0
2021-12-20 15:50:00,86.27,86.29,86.26,86.28,713702.0,71.0393,71.0558,71.0311,71.0475,713702.0
2021-12-20 15:55:00,86.27,86.28,86.2,86.21,2133540.0,71.0393,71.0475,70.9817,70.9899,2133540.0
2021-12-21 09:30:00,86.34,86.39,86.34,86.36,350440.0,71.097,71.1381,71.097,71.1134,350440.0
2021-12-21 09:35:00,86.36,86.41,86.34,86.4,381877.0,71.1134,71.1546,71.097,71.1464,381877.0
2021-12-21 09:40:00,86.4,86.42,86.36,86.38,438000.0,71.1464,71.1628,71.1134,71.1299,438000.0
2021-12-21 09:45:00,86.38,86.41,86.37,86.37,784543.0,71.1299,71.1546,71.1217,71.1217,784543.0
2021-12-21 09:50:00,86.37,86.4,86.35,86.38,598824.0,71.1217,71.1464,71.1052,71.1299,598824.0
2021-12-21 09:55:00,86.37,86.39,86.36,86.37,185698.0,71.1217,71.1381,71.1134,71.1217,185698.0
2021-12-21 10:00:00,86.37,86.39,86.36,86.37,430929.0,71.1217,71.1381,71.1134,71.1217,430929.0
2021-12-21 10:05:00,86.37,86.39,86.35,86.39,178437.0,71.1217,71.1381,71.1052,71.1381,178437.0
2021-12-21 10:10:00,86.39,86.4,86.37,86.4,114992.0,71.1381,71.1464,71.1217,71.1464,114992.0
2021-12-21 10:15:00,86.4,86.43,86.4,86.42,211579.0,71.1464,71.1711,71.1464,71.1628,211579.0
2021-12-21 10:20:00,86.42,86.45,86.4,86.41,192267.0,71.1628,71.1875,71.1464,71.1546,192267.0
2021-12-21 10:25:00,86.41,86.41,86.36,86.37,135896.0,71.1546,71.1546,71.1134,71.1217,135896.0
2021-12-21 10:30:00,86.38,86.39,86.37,86.39,110417.0,71.1299,71.1381,71.1217,71.1381,110417.0
2021-12-21 10:35:00,86.38,86.4,86.36,86.38,129604.0,71.1299,71.1464,71.1134,71.1299,129604.0
2021-12-21 10:40:00,86.38,86.41,86.37,86.41,138507.0,71.1299,71.1546,71.1217,71.1546,138507.0
2021-12-21 10:45:00,86.41,86.45,86.39,86.45,505517.0,71.1546,71.1875,71.1381,71.1875,505517.0
2021-12-21 10:50:00,86.45,86.47,86.44,86.47,287084.0,71.1875,71.204,71.1793,71.204,287084.0
2021-12-21 10:55:00,86.47,86.48,86.47,86.47,90478.0,71.204,71.2122,71.204,71.204,90478.0
2021-12-21 11:00:00,86.48,86.48,86.46,86.48,130749.0,71.2122,71.2122,71.1958,71.2122,130749.0
2021-12-21 11:05:00,86.48,86.51,86.48,86.51,312506.0,71.2122,71.2369,71.2122,71.2369,312506.0
2021-12-21 11:10:00,86.51,86.51,86.49,86.51,340067.0,71.2369,71.2369,71.2205,71.2369,340067.0
2021-12-21 11:15:00,86.51,86.51,86.5,86.51,353882.0,71.2369,71.2369,71.2287,71.2369,353882.0
2021-12-21 11:20:00,86.51,86.51,86.49,86.5,511196.0,71.2369,71.2369,71.2205,71.2287,511196.0
2021-12-21 11:25:00,86.5,86.52,86.49,86.52,338115.0,71.2287,71.2452,71.2205,71.2452,338115.0
2021-12-21 11:30:00,86.52,86.53,86.51,86.53,685726.0,71.2452,71.2534,71.2369,71.2534,685726.0
2021-12-21 11:35:00,86.53,86.57,86.52,86.57,253062.0,71.2534,71.2863,71.2452,71.2863,253062.0
2021-12-21 11:40:00,86.57,86.59,86.56,86.59,223622.0,71.2863,71.3028,71.2781,71.3028,223622.0
2021-12-21 11:45:00,86.59,86.6,86.58,86.59,756900.0,71.3028,71.311,71.2946,71.3028,756900.0
2021-12-21 11:50:00,86.59,86.6,86.58,86.59,207047.0,71.3028,71.311,71.2946,71.3028,207047.0
2021-12-21 11:55:00,86.58,86.59,86.57,86.58,353534.0,71.2946,71.3028,71.2863,71.2946,353534.0
2021-12-21 12:00:00,86.58,86.59,86.57,86.59,1032798.0,71.2946,71.3028,71.2863,71.3028,1032798.0
2021-12-21 12:05:00,86.59,86.59,86.58,86.59,326668.0,71.3028,71.3028,71.2946,71.3028,326668.0
2021-12-21 12:10:00,86.59,86.62,86.59,86.62,175098.0,71.3028,71.3275,71.3028,71.3275,175098.0
2021-12-21 12:15:00,86.62,86.63,86.61,86.62,122095.0,71.3275,71.3358,71.3193,71.3275,122095.0
2021-12-21 12:20:00,86.63,86.63,86.62,86.63,150891.0,71.3358,71.3358,71.3275,71.3358,150891.0
2021-12-21 12:25:00,86.63,86.64,86.62,86.64,121268.0,71.3358,71.344,71.3275,71.344,121268.0
2021-12-21 12:30:00,86.64,86.64,86.63,86.64,139585.0,71.344,71.344,71.3358,71.344,139585.0
2021-12-21 12:35:00,86.64,86.64,86.63,86.64,99071.0,71.344,71.344,71.3358,71.344,99071.0
2021-12-21 12:40:00,86.64,86.64,86.62,86.63,252356.0,71.344,71.344,71.3275,71.3358,252356.0
2021-12-21 12:45:00,86.63,86.63,86.62,86.62,209249.0,71.3358,71.3358,71.3275,71.3275,209249.0
2021-12-21 12:50:00,86.63,86.64,86.62,86.64,172622.0,71.3358,71.344,71.3275,71.344,172622.0
2021-12-21 12:55:00,86.64,86.65,86.62,86.63,655917.0,71.344,71.3522,71.3275,71.3358,655917.0
2021-12-21 13:00:00,86.62,86.63,86.61,86.62,85556.0,71.3275,71.3358,71.3193,71.3275,85556.0
2021-12-21 13:05:00,86.62,86.62,86.6,86.6,366304.0,71.3275,71.3275,71.311,71.311,366304.0
2021-12-21 13:10:00,86.6,86.61,86.59,86.59,195909.0,71.311,71.3193,71.3028,71.3028,195909.0
2021-12-21 13:15:00,86.59,86.6,86.58,86.59,218107.0,71.3028,71.311,71.2946,71.3028,218107.0
2021-12-21 13:20:00,86.59,86.6,86.58,86.58,430247.0,71.3028,71.311,71.2946,71.2946,430247.0
2021-12-21 13:25:00,86.59,86.6,86.58,86.6,48350.0,71.3028,71.311,71.2946,71.311,48350.0
2021-12-21 13:30:00,86.6,86.6,86.59,86.6,120764.0,71.311,71.311,71.3028,71.311,120764.0
2021-12-21 13:35:00,86.59,86.6,86.59,86.6,309438.0,71.3028,71.311,71.3028,71.311,309438.0
2021-12-21 13:40:00,86.6,86.61,86.59,86.59,221978.0,71.311,71.3193,71.3028,71.3028,221978.0
2021-12-21 13:45:00,86.59,86.6,86.59,86.6,67208.0,71.3028,71.311,71.3028,71.311,67208.0
2021-12-21 13:50:00,86.6,86.6,86.59,86.59,72429.0,71.311,71.311,71.3028,71.3028,72429.0
2021-12-21 13:55:00,86.6,86.6,86.58,86.59,350589.0,71.311,71.311,71.2946,71.3028,350589.0
2021-12-21 14:00:00,86.59,86.6,86.58,86.6,262077.0,71.3028,71.311,71.2946,71.311,262077.0
2021-12-21 14:05:00,86.59,86.6,86.59,86.6,68517.0,71.3028,71.311,71.3028,71.311,68517.0
2021-12-21 14:10:00,86.6,86.6,86.59,86.6,49555.0,71.311,71.311,71.3028,71.311,49555.0
2021-12-21 14:15:00,86.6,86.6,86.59,86.6,47622.0,71.311,71.311,71.3028,71.311,47622.0
2021-12-21 14:20:00,86.6,86.6,86.59,86.59,64578.0,71.311,71.311,71.3028,71.3028,64578.0
2021-12-21 14:25:00,86.6,86.6,86.59,86.59,41668.0,71.311,71.311,71.3028,71.3028,41668.0
2021-12-21 14:30:00,86.6,86.6,86.59,86.6,92212.0,71.311,71.311,71.3028,71.311,92212.0
2021-12-21 14:35:00,86.6,86.6,86.59,86.59,163742.0,71.311,71.311,71.3028,71.3028,163742.0
2021-12-21 14:40:00,86.59,86.6,86.59,86.6,66575.0,71.3028,71.311,71.3028,71.311,66575.0
2021-12-21 14:45:00,86.6,86.62,86.59,86.62,108904.0,71.311,71.3275,71.3028,71.3275,108904.0
2021-12-21 14:50:00,86.62,86.62,86.61,86.62,147620.0,71.3275,71.3275,71.3193,71.3275,147620.0
2021-12-21 14:55:00,86.62,86.62,86.61,86.62,99178.0,71.3275,71.3275,71.3193,71.3275,99178.0
2021-12-21 15:00:00,86.62,86.63,86.61,86.63,131454.0,71.3275,71.3358,71.3193,71.3358,131454.0
2021-12-21 15:05:00,86.63,86.63,86.62,86.63,105146.0,71.3358,71.3358,71.3275,71.3358,105146.0
2021-12-21 15:10:00,86.62,86.63,86.62,86.63,121396.0,71.3275,71.3358,71.3275,71.3358,121396.0
2021-12-21 15:15:00,86.63,86.63,86.61,86.62,210510.0,71.3358,71.3358,71.3193,71.3275,210510.0
2021-12-21 15:20:00,86.62,86.62,86.6,86.61,121913.0,71.3275,71.3275,71.311,71.3193,121913.0
2021-12-21 15:25:00,86.61,86.62,86.6,86.62,345856.0,71.3193,71.3275,71.311,71.3275,345856.0
2021-12-21 15:30:00,86.62,86.62,86.61,86.62,177094.0,71.3275,71.3275,71.3193,71.3275,177094.0
2021-12-21 15:35:00,86.62,86.62,86.61,86.62,290439.0,71.3275,71.3275,71.3193,71.3275,290439.0
2021-12-21 15:40:00,86.62,86.62,86.6,86.61,296706.0,71.3275,71.3275,71.311,71.3193,296706.0
2021-12-21 15:45:00,86.61,86.63,86.59,86.63,877543.0,71.3193,71.3358,71.3028,71.3358,877543.0
2021-12-21 15:50:00,86.63,86.67,86.62,86.67,654699.0,71.3358,71.3687,71.3275,71.3687,654699.0
2021-12-21 15:55:00,86.66,86.69,86.66,86.68,713674.0,71.3605,71.3852,71.3605,71.3769,713674.0
2021-12-22 09:30:00,86.65,86.7,86.64,86.69,97580.0,71.3522,71.3934,71.344,71.3852,97580.0
2021-12-22 09:35:00,86.69,86.73,86.68,86.73,420714.0,71.3852,71.4181,71.3769,71.4181,420714.0
2021-12-22 09:40:00,86.73,86.74,86.69,86.73,172961.0,71.4181,71.4263,71.3852,71.4181,172961.0
2021-12-22 09:45:00,86.73,86.75,86.71,86.71,137238.0,71.4181,71.4346,71.4016,71.4016,137238.0
2021-12-22 09:50:00,86.72,86.76,86.71,86.74,413610.0,71.4099,71.4428,71.4016,71.4263,413610.0
2021-12-22 09:55:00,86.75,86.75,86.72,86.73,68049.0,71.4346,71.4346,71.4099,71.4181,68049.0
2021-12-22 10:00:00,86.74,86.77,86.73,86.74,268320.0,71.4263,71.451,71.4181,71.4263,268320.0
2021-12-22 10:05:00,86.74,86.75,86.73,86.73,67474.0,71.4263,71.4346,71.4181,71.4181,67474.0
2021-12-22 10:10:00,86.73,86.76,86.73,86.76,137281.0,71.4181,71.4428,71.4181,71.4428,137281.0
2021-12-22 10:15:00,86.76,86.79,86.75,86.79,389657.0,71.4428,71.4675,71.4346,71.4675,389657.0
2021-12-22 10:20:00,86.79,86.79,86.76,86.77,557375.0,71.4675,71.4675,71.4428,71.451,557375.0
2021-12-22 10:25:00,86.77,86.79,86.76,86.77,365619.0,71.451,71.4675,71.4428,71.451,365619.0
2021-12-22 10:30:00,86.76,86.79,86.76,86.78,98148.0,71.4428,71.4675,71.4428,71.4593,98148.0
2021-12-22 10:35:00,86.78,86.81,86.77,86.8,256720.0,71.4593,71.484,71.451,71.4757,256720.0
2021-12-22 10:40:00,86.8,86.8,86.79,86.8,75358.0,71.4757,71.4757,71.4675,71.4757,75358.0
2021-12-22 10:45:00,86.8,86.82,86.79,86.82,247159.0,71.4757,71.4922,71.4675,71.4922,247159.0
2021-12-22 10:50:00,86.82,86.83,86.81,86.83,293678.0,71.4922,71.5004,71.484,71.5004,293678.0
2021-12-22 10:55:00,86.83,86.83,86.81,86.83,322615.0,71.5004,71.5004,71.484,71.5004,322615.0
2021-12-22 11:00:00,86.83,86.83,86.82,86.82,214067.0,71.5004,71.5004,71.4922,71.4922,214067.0
2021-12-22 11:05:00,86.82,86.83,86.81,86.82,303090.0,71.4922,71.5004,71.484,71.4922,303090.0
2021-12-22 11:10:00,86.82,86.83,86.81,86.83,47051.0,71.4922,71.5004,71.484,71.5004,47051.0
2021-12-22 11:15:00,86.83,86.84,86.82,86.84,178185.0,71.5004,71.5087,71.4922,71.5087,178185.0
2021-12-22 11:20:00,86.84,86.84,86.82,86.83,106923.0,71.5087,71.5087,71.4922,71.5004,106923.0
2021-12-22 11:25:00,86.83,86.85,86.81,86.85,729017.0,71.5004,71.5169,71.484,71.5169,729017.0
2021-12-22 11:30:00,86.85,86.86,86.83,86.84,509767.0,71.5169,71.5251,71.5004,71.5087,509767.0
2021-12-22 11:35:00,86.84,86.86,86.84,86.85,122113.0,71.5087,71.5251,71.5087,71.5169,122113.0
2021-12-22 11:40:00,86.85,86.88,86.84,86.86,653746.0,71.5169,71.5416,71.5087,71.5251,653746.0
2021-12-22 11:45:00,86.86,86.86,86.85,86.85,209973.0,71.5251,71.5251,71.5169,71.5169,209973.0
2021-12-22 11:50:00,86.85,86.86,86.85,86.85,51734.0,71.5169,71.5251,71.5169,71.5169,51734.0
2021-12-22 11:55:00,86.85,86.87,86.85,86.86,60081.0,71.5169,71.5334,71.5169,71.5251,60081.0
2021-12-22 12:00:00,86.86,86.87,86.85,86.87,72008.0,71.5251,71.5334,71.5169,71.5334,72008.0
2021-12-22 12:05:00,86.87,86.89,86.86,86.88,52535.0,71.5334,71.5499,71.5251,71.5416,52535.0
2021-12-22 12:10:00,86.88,86.89,86.86,86.87,49445.0,71.5416,71.5499,71.5251,71.5334,49445.0
2021-12-22 12:15:00,86.87,86.88,86.85,86.88,285011.0,71.5334,71.5416,71.5169,71.5416,285011.0
2021-12-22 12:20:00,86.88,86.88,86.87,86.88,42418.0,71.5416,71.5416,71.5334,71.5416,42418.0
2021-12-22 12:25:00,86.88,86.88,86.87,86.87,156206.0,71.5416,71.5416,71.5334,71.5334,156206.0
2021-12-22 12:30:00,86.88,86.89,86.87,86.89,355937.0,71.5416,71.5499,71.5334,71.5499,355937.0
2021-12-22 12:35:00,86.88,86.89,86.87,86.88,115046.0,71.5416,71.5499,71.5334,71.5416,115046.0
2021-12-22 12:40:00,86.88,86.89,86.87,86.89,49896.0,71.5416,71.5499,71.5334,71.5499,49896.0
2021-12-22 12:45:00,86.88,86.9,86.88,86.9,173422.0,71.5416,71.5581,71.5416,71.5581,173422.0
2021-12-22 12:50:00,86.89,86.92,86.89,86.91,56170.0,71.5499,71.5746,71.5499,71.5663,56170.0
2021-12-22 12:55:00,86.9,86.92,86.9,86.91,60662.0,71.5581,71.5746,71.5581,71.5663,60662.0
2021-12-22 13:00:00,86.91,86.92,86.9,86.92,105009.0,71.5663,71.5746,71.5581,71.5746,105009.0
2021-12-22 13:05:00,86.92,86.92,86.9,86.92,37813.0,71.5746,71.5746,71.5581,71.5746,37813.0
2021-12-22 13:10:00,86.92,86.92,86.9,86.91,23934.0,71.5746,71.5746,71.5581,71.5663,23934.0
2021-12-22 13:15:00,86.9,86.91,86.9,86.91,33668.0,71.5581,71.5663,71.5581,71.5663,33668.0
2021-12-22 13:20:00,86.9,86.91,86.88,86.89,60215.0,71.5581,71.5663,71.5416,71.5499,60215.0
2021-12-22 13:25:00,86.89,86.89,86.88,86.89,25465.0,71.5499,71.5499,71.5416,71.5499,25465.0
2021-12-22 13:30:00,86.88,86.89,86.87,86.88,73638.0,71.5416,71.5499,71.5334,71.5416,73638.0
2021-12-22 13:35:00,86.88,86.88,86.85,86.86,251862.0,71.5416,71.5416,71.5169,71.5251,251862.0
2021-12-22 13:40:00,86.86,86.87,86.85,86.87,62891.0,71.5251,71.5334,71.5169,71.5334,62891.0
2021-12-22 13:45:00,86.87,86.87,86.86,86.87,59705.0,71.5334,71.5334,71.5251,71.5334,59705.0
2021-12-22 13:50:00,86.87,86.88,86.84,86.86,603509.0,71.5334,71.5416,71.5087,71.5251,603509.0
2021-12-22 13:55:00,86.86,86.87,86.85,86.86,105163.0,71.5251,71.5334,71.5169,71.5251,105163.0
2021-12-22 14:00:00,86.85,86.86,86.84,86.86,73702.0,71.5169,71.5251,71.5087,71.5251,73702.0
2021-12-22 14:05:00,86.86,86.86,86.85,86.86,9349.0,71.5251,71.5251,71.5169,71.5251,9349.0
2021-12-22 14:10:00,86.86,86.87,86.85,86.87,294177.0,71.5251,71.5334,71.5169,71.5334,294177.0
2021-12-22 14:15:00,86.87,86.87,86.86,86.87,23738.0,71.5334,71.5334,71.5251,71.5334,23738.0
2021-12-22 14:20:00,86.87,86.88,86.86,86.87,39966.0,71.5334,71.5416,71.5251,71.5334,39966.0
2021-12-22 14:25:00,86.88,86.88,86.85,86.86,82085.0,71.5416,71.5416,71.5169,71.5251,82085.0
2021-12-22 14:30:00,86.86,86.88,86.85,86.88,53468.0,71.5251,71.5416,71.5169,71.5416,53468.0
2021-12-22 14:35:00,86.88,86.89,86.87,86.89,40921.0,71.5416,71.5499,71.5334,71.5499,40921.0
2021-12-22 14:40:00,86.88,86.89,86.88,86.89,46257.0,71.5416,71.5499,71.5416,71.5499,46257.0
2021-12-22 14:45:00,86.89,86.9,86.88,86.9,60069.0,71.5499,71.5581,71.5416,71.5581,60069.0
2021-12-22 14:50:00,86.89,86.91,86.89,86.9,149225.0,71.5499,71.5663,71.5499,71.5581,149225.0
2021-12-22 14:55:00,86.91,86.92,86.9,86.92,126060.0,71.5663,71.5746,71.5581,71.5746,126060.0
2021-12-22 15:00:00,86.92,86.93,86.91,86.92,356768.0,71.5746,71.5828,71.5663,71.5746,356768.0
2021-12-22 15:05:00,86.92,86.92,86.91,86.92,108095.0,71.5746,71.5746,71.5663,71.5746,108095.0
2021-12-22 15:10:00,86.91,86.92,86.91,86.92,93799.0,71.5663,71.5746,71.5663,71.5746,93799.0
2021-12-22 15:15:00,86.91,86.92,86.9,86.9,196006.0,71.5663,71.5746,71.5581,71.5581,196006.0
2021-12-22 15:20:00,86.9,86.91,86.89,86.9,81079.0,71.5581,71.5663,71.5499,71.5581,81079.0
2021-12-22 15:25:00,86.9,86.91,86.89,86.89,526657.0,71.5581,71.5663,71.5499,71.5499,526657.0
2021-12-22 15:30:00,86.9,86.9,86.88,86.89,264558.0,71.5581,71.5581,71.5416,71.5499,264558.0
2021-12-22 15:35:00,86.89,86.9,86.88,86.9,174940.0,71.5499,71.5581,71.5416,71.5581,174940.0
2021-12-22 15:40:00,86.9,86.9,86.89,86.9,205452.0,71.5581,71.5581,71.5499,71.5581,205452.0
2021-12-22 15:45:00,86.9,86.91,86.89,86.89,226860.0,71.5581,71.5663,71.5499,71.5499,226860.0
2021-12-22 15:50:00,86.9,86.92,86.89,86.92,321987.0,71.5581,71.5746,71.5499,71.5746,321987.0
2021-12-22 15:55:00,86.91,86.92,86.9,86.91,871247.0,71.5663,71.5746,71.5581,71.5663,871247.0
2021-12-23 09:30:00,86.96,86.99,86.94,86.99,157776.0,71.6075,71.6322,71.591,71.6322,157776.0
2021-12-23 09:35:00,86.98,87.04,86.98,87.04,439366.0,71.624,71.6734,71.624,71.6734,439366.0
2021-12-23 09:40:00,87.04,87.04,86.99,87.0,340402.0,71.6734,71.6734,71.6322,71.6404,340402.0
2021-12-23 09:45:00,87.0,87.0,86.96,86.97,154497.0,71.6404,71.6404,71.6075,71.6157,154497.0
2021-12-23 09:50:00,86.97,86.99,86.97,86.98,99751.0,71.6157,71.6322,71.6157,71.624,99751.0
2021-12-23 09:55:00,86.98,87.01,86.96,86.99,465423.0,71.624,71.6487,71.6075,71.6322,465423.0
2021-12-23 10:00:00,86.99,87.0,86.97,86.98,239151.0,71.6322,71.6404,71.6157,71.624,239151.0
2021-12-23 10:05:00,86.98,86.99,86.97,86.98,349777.0,71.624,71.6322,71.6157,71.624,349777.0
2021-12-23 10:10:00,86.98,87.02,86.97,87.02,71877.0,71.624,71.6569,71.6157,71.6569,71877.0
2021-12-23 10:15:00,87.02,87.03,87.01,87.02,109707.0,71.6569,71.6651,71.6487,71.6569,109707.0
2021-12-23 10:20:00,87.02,87.03,87.0,87.03,37228.0,71.6569,71.6651,71.6404,71.6651,37228.0
2021-12-23 10:25:00,87.03,87.03,87.01,87.02,146632.0,71.6651,71.6651,71.6487,71.6569,146632.0
2021-12-23 10:30:00,87.02,87.04,87.0,87.01,121769.0,71.6569,71.6734,71.6404,71.6487,121769.0
2021-12-23 10:35:00,87.01,87.01,86.99,87.01,29350.0,71.6487,71.6487,71.6322,71.6487,29350.0
2021-12-23 10:40:00,87.0,87.01,86.99,87.0,182759.0,71.6404,71.6487,71.6322,71.6404,182759.0
2021-12-23 10:45:00,87.0,87.02,86.99,87.02,61073.0,71.6404,71.6569,71.6322,71.6569,61073.0
2021-12-23 10:50:00,87.02,87.02,87.01,87.02,41291.0,71.6569,71.6569,71.6487,71.6569,41291.0
2021-12-23 10:55:00,87.02,87.02,87.0,87.01,101034.0,71.6569,71.6569,71.6404,71.6487,101034.0
2021-12-23 11:00:00,87.01,87.02,87.01,87.02,30626.0,71.6487,71.6569,71.6487,71.6569,30626.0
2021-12-23 11:05:00,87.02,87.03,87.01,87.03,51156.0,71.6569,71.6651,71.6487,71.6651,51156.0
2021-12-23 11:10:00,87.03,87.05,87.02,87.05,169291.0,71.6651,71.6816,71.6569,71.6816,169291.0
2021-12-23 11:15:00,87.05,87.07,87.04,87.06,110867.0,71.6816,71.6981,71.6734,71.6898,110867.0
2021-12-23 11:20:00,87.06,87.07,87.04,87.05,162961.0,71.6898,71.6981,71.6734,71.6816,162961.0
2021-12-23 11:25:00,87.05,87.1,87.05,87.08,708320.0,71.6816,71.7228,71.6816,71.7063,708320.0
2021-12-23 11:30:00,87.08,87.13,87.07,87.09,365083.0,71.7063,71.7475,71.6981,71.7145,365083.0
2021-12-23 11:35:00,87.09,87.1,87.08,87.09,106011.0,71.7145,71.7228,71.7063,71.7145,106011.0
2021-12-23 11:40:00,87.09,87.11,87.09,87.11,261081.0,71.7145,71.731,71.7145,71.731,261081.0
2021-12-23 11:45:00,87.1,87.16,87.1,87.16,1352626.0,71.7228,71.7722,71.7228,71.7722,1352626.0
2021-12-23 11:50:00,87.15,87.17,87.12,87.14,705267.0,71.7639,71.7804,71.7392,71.7557,705267.0
2021-12-23 11:55:00,87.13,87.17,87.13,87.17,141204.0,71.7475,71.7804,71.7475,71.7804,141204.0
2021-12-23 12:00:00,87.17,87.18,87.14,87.15,395852.0,71.7804,71.7887,71.7557,71.7639,395852.0
2021-12-23 12:05:00,87.14,87.15,87.12,87.13,278700.0,71.7557,71.7639,71.7392,71.7475,278700.0
2021-12-23 12:10:00,87.13,87.15,87.12,87.15,183894.0,71.7475,71.7639,71.7392,71.7639,183894.0
2021-12-23 12:15:00,87.15,87.21,87.15,87.16,309624.0,71.7639,71.8134,71.7639,71.7722,309624.0
2021-12-23 12:20:00,87.15,87.16,87.14,87.14,71019.0,71.7639,71.7722,71.7557,71.7557,71019.0
2021-12-23 12:25:00,87.14,87.15,87.13,87.13,98850.0,71.7557,71.7639,71.7475,71.7475,98850.0
2021-12-23 12:30:00,87.13,87.14,87.12,87.13,117492.0,71.7475,71.7557,71.7392,71.7475,117492.0
2021-12-23 12:35:00,87.13,87.13,87.12,87.13,5997.0,71.7475,71.7475,71.7392,71.7475,5997.0
2021-12-23 12:40:00,87.13,87.13,87.11,87.12,121989.0,71.7475,71.7475,71.731,71.7392,121989.0
2021-12-23 12:45:00,87.12,87.13,87.12,87.13,48004.0,71.7392,71.7475,71.7392,71.7475,48004.0
2021-12-23 12:50:00,87.13,87.13,87.12,87.13,9913.0,71.7475,71.7475,71.7392,71.7475,9913.0
2021-12-23 12:55:00,87.13,87.15,87.12,87.15,123009.0,71.7475,71.7639,71.7392,71.7639,123009.0
2021-12-23 13:00:00,87.15,87.16,87.14,87.14,126599.0,71.7639,71.7722,71.7557,71.7557,126599.0
2021-12-23 13:05:00,87.14,87.15,87.13,87.14,18052.0,71.7557,71.7639,71.7475,71.7557,18052.0
2021-12-23 13:10:00,87.14,87.14,87.11,87.12,26157.0,71.7557,71.7557,71.731,71.7392,26157.0
2021-12-23 13:15:00,87.12,87.12,87.1,87.1,237431.0,71.7392,71.7392,71.7228,71.7228,237431.0
2021-12-23 13:20:00,87.1,87.11,87.1,87.1,117426.0,71.7228,71.731,71.7228,71.7228,117426.0
2021-12-23 13:25:00,87.1,87.13,87.1,87.13,390969.0,71.7228,71.7475,71.7228,71.7475,390969.0
2021-12-23 13:30:00,87.13,87.13,87.12,87.13,15579.0,71.7475,71.7475,71.7392,71.7475,15579.0
2021-12-23 13:35:00,87.13,87.13,87.12,87.13,7617.0,71.7475,71.7475,71.7392,71.7475,7617.0
2021-12-23 13:40:00,87.13,87.14,87.12,87.14,17438.0,71.7475,71.7557,71.7392,71.7557,17438.0
2021-12-23 13:45:00,87.14,87.14,87.12,87.14,73682.0,71.7557,71.7557,71.7392,71.7557,73682.0
2021-12-23 13:50:00,87.13,87.14,87.13,87.14,110093.0,71.7475,71.7557,71.7475,71.7557,110093.0
2021-12-23 13:55:00,87.14,87.15,87.13,87.14,165747.0,71.7557,71.7639,71.7475,71.7557,165747.0
2021-12-23 14:00:00,87.14,87.15,87.13,87.15,110000.0,71.7557,71.7639,71.7475,71.7639,110000.0
2021-12-23 14:05:00,87.15,87.17,87.14,87.17,64273.0,71.7639,71.7804,71.7557,71.7804,64273.0
2021-12-23 14:10:00,87.17,87.17,87.16,87.16,11274.0,71.7804,71.7804,71.7722,71.7722,11274.0
2021-12-23 14:15:00,87.17,87.17,87.14,87.15,68562.0,71.7804,71.7804,71.7557,71.7639,68562.0
2021-12-23 14:20:00,87.14,87.15,87.14,87.15,66945.0,71.7557,71.7639,71.7557,71.7639,66945.0
2021-12-23 14:25:00,87.15,87.16,87.14,87.16,31085.0,71.7639,71.7722,71.7557,71.7722,31085.0
2021-12-23 14:30:00,87.16,87.16,87.15,87.16,134599.0,71.7722,71.7722,71.7639,71.7722,134599.0
2021-12-23 14:35:00,87.16,87.18,87.15,87.17,261253.0,71.7722,71.7887,71.7639,71.7804,261253.0
2021-12-23 14:40:00,87.17,87.18,87.17,87.17,8717.0,71.7804,71.7887,71.7804,71.7804,8717.0
2021-12-23 14:45:00,87.17,87.19,87.17,87.19,43455.0,71.7804,71.7969,71.7804,71.7969,43455.0
2021-12-23 14:50:00,87.19,87.2,87.18,87.2,119574.0,71.7969,71.8051,71.7887,71.8051,119574.0
2021-12-23 14:55:00,87.2,87.2,87.19,87.2,75527.0,71.8051,71.8051,71.7969,71.8051,75527.0
2021-12-23 15:00:00,87.19,87.2,87.17,87.17,170907.0,71.7969,71.8051,71.7804,71.7804,170907.0
2021-12-23 15:05:00,87.17,87.17,87.15,87.16,177506.0,71.7804,71.7804,71.7639,71.7722,177506.0
2021-12-23 15:10:00,87.16,87.17,87.14,87.17,157891.0,71.7722,71.7804,71.7557,71.7804,157891.0
2021-12-23 15:15:00,87.17,87.18,87.15,87.16,67723.0,71.7804,71.7887,71.7639,71.7722,67723.0
2021-12-23 15:20:00,87.16,87.16,87.15,87.15,77316.0,71.7722,71.7722,71.7639,71.7639,77316.0
2021-12-23 15:25:00,87.15,87.15,87.14,87.15,21425.0,71.7639,71.7639,71.7557,71.7639,21425.0
2021-12-23 15:30:00,87.15,87.15,87.13,87.15,283305.0,71.7639,71.7639,71.7475,71.7639,283305.0
2021-12-23 15:35:00,87.15,87.18,87.14,87.17,123415.0,71.7639,71.7887,71.7557,71.7804,123415.0
2021-12-23 15:40:00,87.17,87.19,87.17,87.19,51977.0,71.7804,71.7969,71.7804,71.7969,51977.0
2021-12-23 15:45:00,87.19,87.19,87.18,87.19,60014.0,71.7969,71.7969,71.7887,71.7969,60014.0
2021-12-23 15:50:00,87.19,87.2,87.18,87.2,140593.0,71.7969,71.8051,71.7887,71.8051,140593.0
2021-12-23 15:55:00,87.2,87.2,87.15,87.16,658098.0,71.8051,71.8051,71.7639,71.7722,658098.0
2021-12-27 09:30:00,87.17,87.18,87.14,87.14,199843.0,71.7804,71.7887,71.7557,71.7557,199843.0
2021-12-27 09:35:00,87.14,87.16,87.13,87.15,162576.0,71.7557,71.7722,71.7475,71.7639,162576.0
2021-12-27 09:40:00,87.15,87.17,87.15,87.16,103263.0,71.7639,71.7804,71.7639,71.7722,103263.0
2021-12-27 09:45:00,87.16,87.2,87.15,87.2,892608.0,71.7722,71.8051,71.7639,71.8051,892608.0
2021-12-27 09:50:00,87.2,87.21,87.18,87.18,727895.0,71.8051,71.8134,71.7887,71.7887,727895.0
2021-12-27 09:55:00,87.19,87.2,87.18,87.2,192444.0,71.7969,71.8051,71.7887,71.8051,192444.0
2021-12-27 10:00:00,87.2,87.21,87.19,87.2,636097.0,71.8051,71.8134,71.7969,71.8051,636097.0
2021-12-27 10:05:00,87.2,87.22,87.19,87.22,290270.0,71.8051,71.8216,71.7969,71.8216,290270.0
2021-12-27 10:10:00,87.22,87.22,87.2,87.22,84139.0,71.8216,71.8216,71.8051,71.8216,84139.0
2021-12-27 10:15:00,87.22,87.23,87.2,87.22,127728.0,71.8216,71.8298,71.8051,71.8216,127728.0
2021-12-27 10:20:00,87.23,87.23,87.21,87.23,58592.0,71.8298,71.8298,71.8134,71.8298,58592.0
2021-12-27 10:25:00,87.23,87.23,87.21,87.23,54165.0,71.8298,71.8298,71.8134,71.8298,54165.0
2021-12-27 10:30:00,87.23,87.23,87.21,87.23,52678.0,71.8298,71.8298,71.8134,71.8298,52678.0
2021-12-27 10:35:00,87.23,87.26,87.22,87.25,731525.0,71.8298,71.8545,71.8216,71.8463,731525.0
2021-12-27 10:40:00,87.25,87.25,87.24,87.25,61554.0,71.8463,71.8463,71.8381,71.8463,61554.0
2021-12-27 10:45:00,87.25,87.25,87.23,87.25,65749.0,71.8463,71.8463,71.8298,71.8463,65749.0
2021-12-27 10:50:00,87.25,87.26,87.24,87.25,124465.0,71.8463,71.8545,71.8381,71.8463,124465.0
2021-12-27 10:55:00,87.25,87.26,87.24,87.26,32097.0,71.8463,71.8545,71.8381,71.8545,32097.0
2021-12-27 11:00:00,87.25,87.27,87.25,87.27,31351.0,71.8463,71.8628,71.8463,71.8628,31351.0
2021-12-27 11:05:00,87.27,87.27,87.26,87.26,56405.0,71.8628,71.8628,71.8545,71.8545,56405.0
2021-12-27 11:10:00,87.27,87.28,87.26,87.28,77685.0,71.8628,71.871,71.8545,71.871,77685.0
2021-12-27 11:15:00,87.27,87.28,87.24,87.26,85152.0,71.8628,71.871,71.8381,71.8545,85152.0
2021-12-27 11:20:00,87.26,87.26,87.24,87.26,20007.0,71.8545,71.8545,71.8381,71.8545,20007.0
2021-12-27 11:25:00,87.26,87.27,87.25,87.27,35307.0,71.8545,71.8628,71.8463,71.8628,35307.0
2021-12-27 11:30:00,87.27,87.27,87.25,87.26,49176.0,71.8628,71.8628,71.8463,71.8545,49176.0
2021-12-27 11:35:00,87.26,87.26,87.25,87.26,27835.0,71.8545,71.8545,71.8463,71.8545,27835.0
2021-12-27 11:40:00,87.26,87.27,87.25,87.26,95036.0,71.8545,71.8628,71.8463,71.8545,95036.0
2021-12-27 11:45:00,87.25,87.25,87.24,87.25,13991.0,71.8463,71.8463,71.8381,71.8463,13991.0
2021-12-27 11:50:00,87.25,87.25,87.23,87.23,34849.0,71.8463,71.8463,71.8298,71.8298,34849.0
2021-12-27 11:55:00,87.23,87.25,87.23,87.25,161257.0,71.8298,71.8463,71.8298,71.8463,161257.0
2021-12-27 12:00:00,87.25,87.26,87.24,87.26,29754.0,71.8463,71.8545,71.8381,71.8545,29754.0
2021-12-27 12:05:00,87.25,87.26,87.25,87.26,7184.0,71.8463,71.8545,71.8463,71.8545,7184.0
2021-12-27 12:10:00,87.26,87.26,87.25,87.26,24888.0,71.8545,71.8545,71.8463,71.8545,24888.0
2021-12-27 12:15:00,87.26,87.26,87.25,87.26,75920.0,71.8545,71.8545,71.8463,71.8545,75920.0
2021-12-27 12:20:00,87.26,87.26,87.25,87.26,9525.0,71.8545,71.8545,71.8463,71.8545,9525.0
2021-12-27 12:25:00,87.26,87.26,87.25,87.26,10006.0,71.8545,71.8545,71.8463,71.8545,10006.0
2021-12-27 12:30:00,87.26,87.27,87.25,87.26,83911.0,71.8545,71.8628,71.8463,71.8545,83911.0
2021-12-27 12:35:00,87.26,87.26,87.24,87.26,109936.0,71.8545,71.8545,71.8381,71.8545,109936.0
2021-12-27 12:40:00,87.26,87.26,87.25,87.26,13815.0,71.8545,71.8545,71.8463,71.8545,13815.0
2021-12-27 12:45:00,87.26,87.27,87.25,87.27,101704.0,71.8545,71.8628,71.8463,71.8628,101704.0
2021-12-27 12:50:00,87.27,87.27,87.25,87.25,161335.0,71.8628,71.8628,71.8463,71.8463,161335.0
2021-12-27 12:55:00,87.25,87.26,87.25,87.26,8079.0,71.8463,71.8545,71.8463,71.8545,8079.0
2021-12-27 13:00:00,87.26,87.26,87.25,87.26,17074.0,71.8545,71.8545,71.8463,71.8545,17074.0
2021-12-27 13:05:00,87.26,87.26,87.25,87.26,13422.0,71.8545,71.8545,71.8463,71.8545,13422.0
2021-12-27 13:10:00,87.26,87.26,87.25,87.26,46398.0,71.8545,71.8545,71.8463,71.8545,46398.0
2021-12-27 13:15:00,87.25,87.26,87.25,87.26,36407.0,71.8463,71.8545,71.8463,71.8545,36407.0
2021-12-27 13:20:00,87.26,87.29,87.25,87.28,464831.0,71.8545,71.8792,71.8463,71.871,464831.0
2021-12-27 13:25:00,87.28,87.3,87.28,87.3,209300.0,71.871,71.8875,71.871,71.8875,209300.0
2021-12-27 13:30:00,87.3,87.3,87.29,87.3,74192.0,71.8875,71.8875,71.8792,71.8875,74192.0
2021-12-27 13:35:00,87.3,87.31,87.29,87.31,239716.0,71.8875,71.8957,71.8792,71.8957,239716.0
2021-12-27 13:40:00,87.31,87.31,87.29,87.3,158674.0,71.8957,71.8957,71.8792,71.8875,158674.0
2021-12-27 13:45:00,87.3,87.31,87.29,87.3,109263.0,71.8875,71.8957,71.8792,71.8875,109263.0
2021-12-27 13:50:00,87.3,87.31,87.29,87.3,72587.0,71.8875,71.8957,71.8792,71.8875,72587.0
2021-12-27 13:55:00,87.3,87.31,87.29,87.3,38249.0,71.8875,71.8957,71.8792,71.8875,38249.0
2021-12-27 14:00:00,87.31,87.31,87.29,87.3,114788.0,71.8957,71.8957,71.8792,71.8875,114788.0
2021-12-27 14:05:00,87.3,87.3,87.29,87.3,59282.0,71.8875,71.8875,71.8792,71.8875,59282.0
2021-12-27 14:10:00,87.3,87.31,87.29,87.31,45398.0,71.8875,71.8957,71.8792,71.8957,45398.0
2021-12-27 14:15:00,87.31,87.31,87.3,87.31,16833.0,71.8957,71.8957,71.8875,71.8957,16833.0
2021-12-27 14:20:00,87.3,87.32,87.3,87.31,118400.0,71.8875,71.9039,71.8875,71.8957,118400.0
2021-12-27 14:25:00,87.31,87.32,87.31,87.31,23823.0,71.8957,71.9039,71.8957,71.8957,23823.0
2021-12-27 14:30:00,87.31,87.32,87.31,87.31,27206.0,71.8957,71.9039,71.8957,71.8957,27206.0
2021-12-27 14:35:00,87.31,87.32,87.3,87.3,73155.0,71.8957,71.9039,71.8875,71.8875,73155.0
2021-12-27 14:40:00,87.3,87.31,87.29,87.3,74445.0,71.8875,71.8957,71.8792,71.8875,74445.0
2021-12-27 14:45:00,87.29,87.29,87.28,87.28,39416.0,71.8792,71.8792,71.871,71.871,39416.0
2021-12-27 14:50:00,87.28,87.29,87.28,87.29,16130.0,71.871,71.8792,71.871,71.8792,16130.0
2021-12-27 14:55:00,87.28,87.28,87.26,87.26,90684.0,71.871,71.871,71.8545,71.8545,90684.0
2021-12-27 15:00:00,87.26,87.27,87.26,87.27,20459.0,71.8545,71.8628,71.8545,71.8628,20459.0
2021-12-27 15:05:00,87.27,87.28,87.25,87.28,374889.0,71.8628,71.871,71.8463,71.871,374889.0
2021-12-27 15:10:00,87.28,87.28,87.26,87.28,57839.0,71.871,71.871,71.8545,71.871,57839.0
2021-12-27 15:15:00,87.28,87.28,87.26,87.28,88892.0,71.871,71.871,71.8545,71.871,88892.0
2021-12-27 15:20:00,87.27,87.28,87.26,87.28,70743.0,71.8628,71.871,71.8545,71.871,70743.0
2021-12-27 15:25:00,87.27,87.28,87.26,87.28,169541.0,71.8628,71.871,71.8545,71.871,169541.0
2021-12-27 15:30:00,87.28,87.29,87.27,87.28,29548.0,71.871,71.8792,71.8628,71.871,29548.0
2021-12-27 15:35:00,87.28,87.29,87.27,87.27,137110.0,71.871,71.8792,71.8628,71.8628,137110.0
2021-12-27 15:40:00,87.27,87.29,87.26,87.27,160668.0,71.8628,71.8792,71.8545,71.8628,160668.0
2021-12-27 15:45:00,87.27,87.28,87.26,87.28,168082.0,71.8628,71.871,71.8545,71.871,168082.0
2021-12-27 15:50:00,87.28,87.29,87.27,87.28,418688.0,71.871,71.8792,71.8628,71.871,418688.0
2021-12-27 15:55:00,87.28,87.28,87.24,87.24,443902.0,71.871,71.871,71.8381,71.8381,443902.0
2021-12-28 09:30:00,87.22,87.24,87.16,87.2,825169.0,71.8216,71.8381,71.7722,71.8051,825169.0
2021-12-28 09:35:00,87.19,87.2,87.15,87.16,217129.0,71.7969,71.8051,71.7639,71.7722,217129.0
2021-12-28 09:40:00,87.16,87.2,87.16,87.19,152724.0,71.7722,71.8051,71.7722,71.7969,152724.0
2021-12-28 09:45:00,87.19,87.2,87.14,87.16,314635.0,71.7969,71.8051,71.7557,71.7722,314635.0
2021-12-28 09:50:00,87.16,87.21,87.14,87.2,767467.0,71.7722,71.8134,71.7557,71.8051,767467.0
2021-12-28 09:55:00,87.2,87.23,87.2,87.21,361247.0,71.8051,71.8298,71.8051,71.8134,361247.0
2021-12-28 10:00:00,87.22,87.23,87.2,87.23,203627.0,71.8216,71.8298,71.8051,71.8298,203627.0
2021-12-28 10:05:00,87.22,87.23,87.15,87.17,242138.0,71.8216,71.8298,71.7639,71.7804,242138.0
2021-12-28 10:10:00,87.17,87.21,87.16,87.18,144852.0,71.7804,71.8134,71.7722,71.7887,144852.0
2021-12-28 10:15:00,87.18,87.19,87.15,87.16,95018.0,71.7887,71.7969,71.7639,71.7722,95018.0
2021-12-28 10:20:00,87.16,87.2,87.16,87.19,87191.0,71.7722,71.8051,71.7722,71.7969,87191.0
2021-12-28 10:25:00,87.2,87.2,87.19,87.19,45185.0,71.8051,71.8051,71.7969,71.7969,45185.0
2021-12-28 10:30:00,87.19,87.2,87.18,87.18,61762.0,71.7969,71.8051,71.7887,71.7887,61762.0
2021-12-28 10:35:00,87.18,87.19,87.11,87.13,234911.0,71.7887,71.7969,71.731,71.7475,234911.0
2021-12-28 10:40:00,87.13,87.15,87.12,87.15,121804.0,71.7475,71.7639,71.7392,71.7639,121804.0
2021-12-28 10:45:00,87.15,87.16,87.14,87.16,99362.0,71.7639,71.7722,71.7557,71.7722,99362.0
2021-12-28 10:50:00,87.15,87.16,87.13,87.14,52525.0,71.7639,71.7722,71.7475,71.7557,52525.0
2021-12-28 10:55:00,87.14,87.14,87.13,87.14,38159.0,71.7557,71.7557,71.7475,71.7557,38159.0
2021-12-28 11:00:00,87.14,87.15,87.11,87.11,368851.0,71.7557,71.7639,71.731,71.731,368851.0
2021-12-28 11:05:00,87.11,87.12,87.1,87.12,81148.0,71.731,71.7392,71.7228,71.7392,81148.0
2021-12-28 11:10:00,87.11,87.12,87.1,87.12,122442.0,71.731,71.7392,71.7228,71.7392,122442.0
2021-12-28 11:15:00,87.11,87.11,87.09,87.1,28516.0,71.731,71.731,71.7145,71.7228,28516.0
2021-12-28 11:20:00,87.09,87.12,87.09,87.1,144999.0,71.7145,71.7392,71.7145,71.7228,144999.0
2021-12-28 11:25:00,87.1,87.11,87.08,87.11,163294.0,71.7228,71.731,71.7063,71.731,163294.0
2021-12-28 11:30:00,87.11,87.12,87.1,87.1,303099.0,71.731,71.7392,71.7228,71.7228,303099.0
2021-12-28 11:35:00,87.11,87.11,87.1,87.11,21171.0,71.731,71.731,71.7228,71.731,21171.0
2021-12-28 11:40:00,87.11,87.11,87.08,87.09,77113.0,71.731,71.731,71.7063,71.7145,77113.0
2021-12-28 11:45:00,87.09,87.1,87.08,87.09,184169.0,71.7145,71.7228,71.7063,71.7145,184169.0
2021-12-28 11:50:00,87.09,87.13,87.09,87.13,130872.0,71.7145,71.7475,71.7145,71.7475,130872.0
2021-12-28 11:55:00,87.13,87.14,87.12,87.13,49604.0,71.7475,71.7557,71.7392,71.7475,49604.0
2021-12-28 12:00:00,87.13,87.13,87.11,87.12,588119.0,71.7475,71.7475,71.731,71.7392,588119.0
2021-12-28 12:05:00,87.12,87.12,87.11,87.12,81333.0,71.7392,71.7392,71.731,71.7392,81333.0
2021-12-28 12:10:00,87.12,87.12,87.11,87.12,53167.0,71.7392,71.7392,71.731,71.7392,53167.0
2021-12-28 12:15:00,87.12,87.16,87.11,87.13,1662776.0,71.7392,71.7722,71.731,71.7475,1662776.0
2021-12-28 12:20:00,87.13,87.14,87.12,87.14,117021.0,71.7475,71.7557,71.7392,71.7557,117021.0
2021-12-28 12:25:00,87.14,87.14,87.12,87.13,323575.0,71.7557,71.7557,71.7392,71.7475,323575.0
2021-12-28 12:30:00,87.13,87.13,87.08,87.09,166073.0,71.7475,71.7475,71.7063,71.7145,166073.0
2021-12-28 12:35:00,87.09,87.12,87.09,87.11,138099.0,71.7145,71.7392,71.7145,71.731,138099.0
2021-12-28 12:40:00,87.11,87.11,87.07,87.09,155033.0,71.731,71.731,71.6981,71.7145,155033.0
2021-12-28 12:45:00,87.09,87.1,87.08,87.09,759299.0,71.7145,71.7228,71.7063,71.7145,759299.0
2021-12-28 12:50:00,87.09,87.11,87.08,87.11,304357.0,71.7145,71.731,71.7063,71.731,304357.0
2021-12-28 12:55:00,87.11,87.12,87.1,87.11,124358.0,71.731,71.7392,71.7228,71.731,124358.0
2021-12-28 13:00:00,87.12,87.13,87.1,87.12,139161.0,71.7392,71.7475,71.7228,71.7392,139161.0
2021-12-28 13:05:00,87.12,87.15,87.1,87.14,296865.0,71.7392,71.7639,71.7228,71.7557,296865.0
2021-12-28 13:10:00,87.14,87.14,87.12,87.13,140753.0,71.7557,71.7557,71.7392,71.7475,140753.0
2021-12-28 13:15:00,87.12,87.13,87.1,87.11,73236.0,71.7392,71.7475,71.7228,71.731,73236.0
2021-12-28 13:20:00,87.11,87.12,87.1,87.11,55368.0,71.731,71.7392,71.7228,71.731,55368.0
2021-12-28 13:25:00,87.1,87.14,87.1,87.14,197316.0,71.7228,71.7557,71.7228,71.7557,197316.0
2021-12-28 13:30:00,87.14,87.14,87.12,87.13,108072.0,71.7557,71.7557,71.7392,71.7475,108072.0
2021-12-28 13:35:00,87.13,87.13,87.11,87.12,21788.0,71.7475,71.7475,71.731,71.7392,21788.0
2021-12-28 13:40:00,87.12,87.13,87.1,87.13,148344.0,71.7392,71.7475,71.7228,71.7475,148344.0
2021-12-28 13:45:00,87.12,87.15,87.12,87.14,106421.0,71.7392,71.7639,71.7392,71.7557,106421.0
2021-12-28 13:50:00,87.13,87.15,87.13,87.14,88595.0,71.7475,71.7639,71.7475,71.7557,88595.0
2021-12-28 13:55:00,87.13,87.16,87.13,87.16,84399.0,71.7475,71.7722,71.7475,71.7722,84399.0
2021-12-28 14:00:00,87.16,87.16,87.11,87.12,69101.0,71.7722,71.7722,71.731,71.7392,69101.0
2021-12-28 14:05:00,87.12,87.13,87.12,87.13,61779.0,71.7392,71.7475,71.7392,71.7475,61779.0
2021-12-28 14:10:00,87.13,87.13,87.12,87.13,28461.0,71.7475,71.7475,71.7392,71.7475,28461.0
2021-12-28 14:15:00,87.13,87.15,87.12,87.14,201983.0,71.7475,71.7639,71.7392,71.7557,201983.0
2021-12-28 14:20:00,87.14,87.15,87.13,87.15,165550.0,71.7557,71.7639,71.7475,71.7639,165550.0
2021-12-28 14:25:00,87.15,87.16,87.14,87.16,90017.0,71.7639,71.7722,71.7557,71.7722,90017.0
2021-12-28 14:30:00,87.15,87.16,87.14,87.15,56776.0,71.7639,71.7722,71.7557,71.7639,56776.0
2021-12-28 14:35:00,87.15,87.15,87.14,87.15,28079.0,71.7639,71.7639,71.7557,71.7639,28079.0
2021-12-28 14:40:00,87.14,87.15,87.14,87.15,13088.0,71.7557,71.7639,71.7557,71.7639,13088.0
2021-12-28 14:45:00,87.15,87.15,87.13,87.14,76010.0,71.7639,71.7639,71.7475,71.7557,76010.0
2021-12-28 14:50:00,87.14,87.16,87.13,87.16,126108.0,71.7557,71.7722,71.7475,71.7722,126108.0
2021-12-28 14:55:00,87.16,87.16,87.15,87.16,17521.0,71.7722,71.7722,71.7639,71.7722,17521.0
2021-12-28 15:00:00,87.16,87.16,87.15,87.16,14428.0,71.7722,71.7722,71.7639,71.7722,14428.0
2021-12-28 15:05:00,87.16,87.19,87.15,87.19,502469.0,71.7722,71.7969,71.7639,71.7969,502469.0
2021-12-28 15:10:00,87.19,87.2,87.18,87.19,206412.0,71.7969,71.8051,71.7887,71.7969,206412.0
2021-12-28 15:15:00,87.19,87.2,87.16,87.17,207310.0,71.7969,71.8051,71.7722,71.7804,207310.0
2021-12-28 15:20:00,87.17,87.19,87.16,87.18,60234.0,71.7804,71.7969,71.7722,71.7887,60234.0
2021-12-28 15:25:00,87.18,87.19,87.17,87.17,84868.0,71.7887,71.7969,71.7804,71.7804,84868.0
2021-12-28 15:30:00,87.17,87.18,87.15,87.17,192458.0,71.7804,71.7887,71.7639,71.7804,192458.0
2021-12-28 15:35:00,87.17,87.19,87.16,87.18,108216.0,71.7804,71.7969,71.7722,71.7887,108216.0
2021-12-28 15:40:00,87.18,87.2,87.18,87.2,60067.0,71.7887,71.8051,71.7887,71.8051,60067.0
2021-12-28 15:45:00,87.2,87.22,87.19,87.2,223060.0,71.8051,71.8216,71.7969,71.8051,223060.0
2021-12-28 15:50:00,87.2,87.21,87.17,87.19,395735.0,71.8051,71.8134,71.7804,71.7969,395735.0
2021-12-28 15:55:00,87.19,87.2,87.18,87.19,428282.0,71.7969,71.8051,71.7887,71.7969,428282.0
2021-12-29 09:30:00,87.15,87.15,87.11,87.14,188591.0,71.7639,71.7639,71.731,71.7557,188591.0
2021-12-29 09:35:00,87.13,87.17,87.13,87.16,603518.0,71.7475,71.7804,71.7475,71.7722,603518.0
2021-12-29 09:40:00,87.16,87.18,87.13,87.14,203252.0,71.7722,71.7887,71.7475,71.7557,203252.0
2021-12-29 09:45:00,87.14,87.15,87.12,87.13,158312.0,71.7557,71.7639,71.7392,71.7475,158312.0
2021-12-29 09:50:00,87.13,87.16,87.1,87.15,641261.0,71.7475,71.7722,71.7228,71.7639,641261.0
2021-12-29 09:55:00,87.15,87.15,87.12,87.13,731214.0,71.7639,71.7639,71.7392,71.7475,731214.0
2021-12-29 10:00:00,87.12,87.13,87.12,87.13,173231.0,71.7392,71.7475,71.7392,71.7475,173231.0
2021-12-29 10:05:00,87.13,87.16,87.12,87.15,231140.0,71.7475,71.7722,71.7392,71.7639,231140.0
2021-12-29 10:10:00,87.15,87.16,87.11,87.12,201135.0,71.7639,71.7722,71.731,71.7392,201135.0
2021-12-29 10:15:00,87.12,87.13,87.09,87.09,143391.0,71.7392,71.7475,71.7145,71.7145,143391.0
2021-12-29 10:20:00,87.09,87.11,87.09,87.11,98007.0,71.7145,71.731,71.7145,71.731,98007.0
2021-12-29 10:25:00,87.11,87.11,87.09,87.09,137440.0,71.731,71.731,71.7145,71.7145,137440.0
2021-12-29 10:30:00,87.09,87.11,87.08,87.1,85195.0,71.7145,71.731,71.7063,71.7228,85195.0
2021-12-29 10:35:00,87.1,87.11,87.1,87.11,64016.0,71.7228,71.731,71.7228,71.731,64016.0
2021-12-29 10:40:00,87.11,87.15,87.1,87.13,211507.0,71.731,71.7639,71.7228,71.7475,211507.0
2021-12-29 10:45:00,87.14,87.15,87.13,87.15,65323.0,71.7557,71.7639,71.7475,71.7639,65323.0
2021-12-29 10:50:00,87.14,87.15,87.12,87.14,57852.0,71.7557,71.7639,71.7392,71.7557,57852.0
2021-12-29 10:55:00,87.14,87.14,87.13,87.14,91361.0,71.7557,71.7557,71.7475,71.7557,91361.0
2021-12-29 11:00:00,87.14,87.16,87.13,87.16,171002.0,71.7557,71.7722,71.7475,71.7722,171002.0
2021-12-29 11:05:00,87.16,87.16,87.14,87.16,178748.0,71.7722,71.7722,71.7557,71.7722,178748.0
2021-12-29 11:10:00,87.16,87.16,87.14,87.15,315864.0,71.7722,71.7722,71.7557,71.7639,315864.0
2021-12-29 11:15:00,87.15,87.16,87.15,87.16,72255.0,71.7639,71.7722,71.7639,71.7722,72255.0
2021-12-29 11:20:00,87.16,87.16,87.15,87.15,77043.0,71.7722,71.7722,71.7639,71.7639,77043.0
2021-12-29 11:25:00,87.16,87.16,87.14,87.15,417200.0,71.7722,71.7722,71.7557,71.7639,417200.0
2021-12-29 11:30:00,87.15,87.15,87.11,87.12,250796.0,71.7639,71.7639,71.731,71.7392,250796.0
2021-12-29 11:35:00,87.11,87.12,87.09,87.09,141221.0,71.731,71.7392,71.7145,71.7145,141221.0
2021-12-29 11:40:00,87.09,87.1,87.08,87.08,160240.0,71.7145,71.7228,71.7063,71.7063,160240.0
2021-12-29 11:45:00,87.08,87.1,87.08,87.09,63872.0,71.7063,71.7228,71.7063,71.7145,63872.0
2021-12-29 11:50:00,87.09,87.11,87.09,87.09,109809.0,71.7145,71.731,71.7145,71.7145,109809.0
2021-12-29 11:55:00,87.09,87.1,87.09,87.09,33893.0,71.7145,71.7228,71.7145,71.7145,33893.0
2021-12-29 12:00:00,87.09,87.1,87.05,87.09,134179.0,71.7145,71.7228,71.6816,71.7145,134179.0
2021-12-29 12:05:00,87.09,87.09,87.08,87.09,54917.0,71.7145,71.7145,71.7063,71.7145,54917.0
2021-12-29 12:10:00,87.09,87.1,87.08,87.09,46450.0,71.7145,71.7228,71.7063,71.7145,46450.0
2021-12-29 12:15:00,87.09,87.1,87.09,87.1,43542.0,71.7145,71.7228,71.7145,71.7228,43542.0
2021-12-29 12:20:00,87.09,87.11,87.09,87.09,93515.0,71.7145,71.731,71.7145,71.7145,93515.0
2021-12-29 12:25:00,87.09,87.1,87.09,87.09,32205.0,71.7145,71.7228,71.7145,71.7145,32205.0
2021-12-29 12:30:00,87.09,87.1,87.08,87.09,191072.0,71.7145,71.7228,71.7063,71.7145,191072.0
2021-12-29 12:35:00,87.09,87.12,87.09,87.11,188049.0,71.7145,71.7392,71.7145,71.731,188049.0
2021-12-29 12:40:00,87.11,87.12,87.11,87.12,20139.0,71.731,71.7392,71.731,71.7392,20139.0
2021-12-29 12:45:00,87.11,87.12,87.1,87.11,49689.0,71.731,71.7392,71.7228,71.731,49689.0
2021-12-29 12:50:00,87.11,87.12,87.1,87.11,131181.0,71.731,71.7392,71.7228,71.731,131181.0
2021-12-29 12:55:00,87.11,87.12,87.1,87.12,212888.0,71.731,71.7392,71.7228,71.7392,212888.0
2021-12-29 13:00:00,87.12,87.13,87.09,87.11,518053.0,71.7392,71.7475,71.7145,71.731,518053.0
2021-12-29 13:05:00,87.11,87.11,87.09,87.11,203978.0,71.731,71.731,71.7145,71.731,203978.0
2021-12-29 13:10:00,87.1,87.11,87.1,87.11,51946.0,71.7228,71.731,71.7228,71.731,51946.0
2021-12-29 13:15:00,87.1,87.12,87.1,87.11,121158.0,71.7228,71.7392,71.7228,71.731,121158.0
2021-12-29 13:20:00,87.1,87.11,87.09,87.1,75335.0,71.7228,71.731,71.7145,71.7228,75335.0
2021-12-29 13:25:00,87.1,87.11,87.09,87.1,158712.0,71.7228,71.731,71.7145,71.7228,158712.0
2021-12-29 13:30:00,87.1,87.12,87.1,87.12,63880.0,71.7228,71.7392,71.7228,71.7392,63880.0
2021-12-29 13:35:00,87.12,87.12,87.08,87.09,68644.0,71.7392,71.7392,71.7063,71.7145,68644.0
2021-12-29 13:40:00,87.09,87.1,87.08,87.09,67198.0,71.7145,71.7228,71.7063,71.7145,67198.0
2021-12-29 13:45:00,87.09,87.11,87.09,87.09,88553.0,71.7145,71.731,71.7145,71.7145,88553.0
2021-12-29 13:50:00,87.09,87.11,87.09,87.11,114254.0,71.7145,71.731,71.7145,71.731,114254.0
2021-12-29 13:55:00,87.11,87.12,87.1,87.1,101164.0,71.731,71.7392,71.7228,71.7228,101164.0
2021-12-29 14:00:00,87.1,87.11,87.1,87.11,68293.0,71.7228,71.731,71.7228,71.731,68293.0
2021-12-29 14:05:00,87.11,87.12,87.1,87.11,50509.0,71.731,71.7392,71.7228,71.731,50509.0
2021-12-29 14:10:00,87.12,87.12,87.11,87.12,37201.0,71.7392,71.7392,71.731,71.7392,37201.0
2021-12-29 14:15:00,87.12,87.12,87.09,87.09,139743.0,71.7392,71.7392,71.7145,71.7145,139743.0
2021-12-29 14:20:00,87.09,87.1,87.07,87.07,118202.0,71.7145,71.7228,71.6981,71.6981,118202.0
2021-12-29 14:25:00,87.07,87.09,87.07,87.09,35978.0,71.6981,71.7145,71.6981,71.7145,35978.0
2021-12-29 14:30:00,87.09,87.1,87.08,87.1,309809.0,71.7145,71.7228,71.7063,71.7228,309809.0
2021-12-29 14:35:00,87.09,87.11,87.09,87.1,106831.0,71.7145,71.731,71.7145,71.7228,106831.0
2021-12-29 14:40:00,87.11,87.11,87.09,87.11,187263.0,71.731,71.731,71.7145,71.731,187263.0
2021-12-29 14:45:00,87.11,87.11,87.1,87.1,83485.0,71.731,71.731,71.7228,71.7228,83485.0
2021-12-29 14:50:00,87.11,87.11,87.1,87.11,74975.0,71.731,71.731,71.7228,71.731,74975.0
2021-12-29 14:55:00,87.1,87.13,87.1,87.13,303492.0,71.7228,71.7475,71.7228,71.7475,303492.0
2021-12-29 15:00:00,87.13,87.13,87.1,87.1,72540.0,71.7475,71.7475,71.7228,71.7228,72540.0
2021-12-29 15:05:00,87.11,87.11,87.1,87.1,192463.0,71.731,71.731,71.7228,71.7228,192463.0
2021-12-29 15:10:00,87.1,87.11,87.09,87.09,109009.0,71.7228,71.731,71.7145,71.7145,109009.0
2021-12-29 15:15:00,87.09,87.1,87.08,87.09,54192.0,71.7145,71.7228,71.7063,71.7145,54192.0
2021-12-29 15:20:00,87.09,87.09,87.07,87.08,75386.0,71.7145,71.7145,71.6981,71.7063,75386.0
2021-12-29 15:25:00,87.08,87.1,87.08,87.1,162437.0,71.7063,71.7228,71.7063,71.7228,162437.0
2021-12-29 15:30:00,87.1,87.11,87.09,87.11,202595.0,71.7228,71.731,71.7145,71.731,202595.0
2021-12-29 15:35:00,87.11,87.11,87.09,87.09,89036.0,71.731,71.731,71.7145,71.7145,89036.0
2021-12-29 15:40:00,87.09,87.1,87.08,87.08,146695.0,71.7145,71.7228,71.7063,71.7063,146695.0
2021-12-29 15:45:00,87.09,87.1,87.06,87.07,517312.0,71.7145,71.7228,71.6898,71.6981,517312.0
2021-12-29 15:50:00,87.06,87.08,87.05,87.08,1748389.0,71.6898,71.7063,71.6816,71.7063,1748389.0
2021-12-29 15:55:00,87.08,87.08,87.05,87.06,686512.0,71.7063,71.7063,71.6816,71.6898,686512.0
2021-12-30 09:30:00,87.09,87.1,87.04,87.06,80383.0,71.7145,71.7228,71.6734,71.6898,80383.0
2021-12-30 09:35:00,87.06,87.08,87.06,87.07,154120.0,71.6898,71.7063,71.6898,71.6981,154120.0
2021-12-30 09:40:00,87.06,87.07,87.02,87.04,141274.0,71.6898,71.6981,71.6569,71.6734,141274.0
2021-12-30 09:45:00,87.04,87.06,87.03,87.04,112759.0,71.6734,71.6898,71.6651,71.6734,112759.0
2021-12-30 09:50:00,87.04,87.04,87.02,87.04,69524.0,71.6734,71.6734,71.6569,71.6734,69524.0
2021-12-30 09:55:00,87.03,87.05,87.03,87.05,134602.0,71.6651,71.6816,71.6651,71.6816,134602.0
2021-12-30 10:00:00,87.05,87.05,87.01,87.04,259914.0,71.6816,71.6816,71.6487,71.6734,259914.0
2021-12-30 10:05:00,87.04,87.07,87.04,87.06,342048.0,71.6734,71.6981,71.6734,71.6898,342048.0
2021-12-30 10:10:00,87.06,87.07,87.05,87.07,101827.0,71.6898,71.6981,71.6816,71.6981,101827.0
2021-12-30 10:15:00,87.07,87.08,87.06,87.08,67551.0,71.6981,71.7063,71.6898,71.7063,67551.0
2021-12-30 10:20:00,87.08,87.08,87.06,87.07,80882.0,71.7063,71.7063,71.6898,71.6981,80882.0
2021-12-30 10:25:00,87.07,87.08,87.06,87.08,47177.0,71.6981,71.7063,71.6898,71.7063,47177.0
2021-12-30 10:30:00,87.08,87.09,87.07,87.09,66427.0,71.7063,71.7145,71.6981,71.7145,66427.0
2021-12-30 10:35:00,87.08,87.09,87.07,87.07,41300.0,71.7063,71.7145,71.6981,71.6981,41300.0
2021-12-30 10:40:00,87.08,87.08,87.07,87.08,26274.0,71.7063,71.7063,71.6981,71.7063,26274.0
2021-12-30 10:45:00,87.08,87.08,87.07,87.08,35543.0,71.7063,71.7063,71.6981,71.7063,35543.0
2021-12-30 10:50:00,87.08,87.09,87.07,87.09,89577.0,71.7063,71.7145,71.6981,71.7145,89577.0
2021-12-30 10:55:00,87.09,87.09,87.08,87.09,51617.0,71.7145,71.7145,71.7063,71.7145,51617.0
2021-12-30 11:00:00,87.09,87.09,87.08,87.09,18938.0,71.7145,71.7145,71.7063,71.7145,18938.0
2021-12-30 11:05:00,87.09,87.09,87.08,87.09,21461.0,71.7145,71.7145,71.7063,71.7145,21461.0
2021-12-30 11:10:00,87.09,87.09,87.08,87.08,154167.0,71.7145,71.7145,71.7063,71.7063,154167.0
2021-12-30 11:15:00,87.08,87.09,87.08,87.09,34654.0,71.7063,71.7145,71.7063,71.7145,34654.0
2021-12-30 11:20:00,87.08,87.09,87.05,87.06,170829.0,71.7063,71.7145,71.6816,71.6898,170829.0
2021-12-30 11:25:00,87.06,87.07,87.05,87.06,54763.0,71.6898,71.6981,71.6816,71.6898,54763.0
2021-12-30 11:30:00,87.06,87.07,87.05,87.06,31809.0,71.6898,71.6981,71.6816,71.6898,31809.0
2021-12-30 11:35:00,87.06,87.08,87.06,87.08,237030.0,71.6898,71.7063,71.6898,71.7063,237030.0
2021-12-30 11:40:00,87.08,87.08,87.06,87.08,117182.0,71.7063,71.7063,71.6898,71.7063,117182.0
2021-12-30 11:45:00,87.07,87.08,87.07,87.08,68424.0,71.6981,71.7063,71.6981,71.7063,68424.0
2021-12-30 11:50:00,87.08,87.09,87.07,87.09,69360.0,71.7063,71.7145,71.6981,71.7145,69360.0
2021-12-30 11:55:00,87.08,87.09,87.08,87.08,75295.0,71.7063,71.7145,71.7063,71.7063,75295.0
2021-12-30 12:00:00,87.08,87.1,87.08,87.09,53386.0,71.7063,71.7228,71.7063,71.7145,53386.0
2021-12-30 12:05:00,87.09,87.1,87.05,87.06,139019.0,71.7145,71.7228,71.6816,71.6898,139019.0
2021-12-30 12:10:00,87.06,87.06,87.03,87.04,69308.0,71.6898,71.6898,71.6651,71.6734,69308.0
2021-12-30 12:15:00,87.04,87.05,87.02,87.03,68627.0,71.6734,71.6816,71.6569,71.6651,68627.0
2021-12-30 12:20:00,87.03,87.04,87.02,87.03,78656.0,71.6651,71.6734,71.6569,71.6651,78656.0
2021-12-30 12:25:00,87.03,87.04,87.02,87.03,254418.0,71.6651,71.6734,71.6569,71.6651,254418.0
2021-12-30 12:30:00,87.03,87.03,87.01,87.02,80074.0,71.6651,71.6651,71.6487,71.6569,80074.0
2021-12-30 12:35:00,87.01,87.02,86.99,87.01,167320.0,71.6487,71.6569,71.6322,71.6487,167320.0
2021-12-30 12:40:00,87.01,87.03,87.0,87.03,125818.0,71.6487,71.6651,71.6404,71.6651,125818.0
2021-12-30 12:45:00,87.03,87.03,87.02,87.03,195771.0,71.6651,71.6651,71.6569,71.6651,195771.0
2021-12-30 12:50:00,87.03,87.04,87.02,87.03,88610.0,71.6651,71.6734,71.6569,71.6651,88610.0
2021-12-30 12:55:00,87.03,87.04,87.03,87.03,17855.0,71.6651,71.6734,71.6651,71.6651,17855.0
2021-12-30 13:00:00,87.03,87.04,87.02,87.03,169762.0,71.6651,71.6734,71.6569,71.6651,169762.0
2021-12-30 13:05:00,87.03,87.04,87.02,87.02,277064.0,71.6651,71.6734,71.6569,71.6569,277064.0
2021-12-30 13:10:00,87.02,87.05,87.02,87.04,1106351.0,71.6569,71.6816,71.6569,71.6734,1106351.0
2021-12-30 13:15:00,87.04,87.04,87.01,87.02,145611.0,71.6734,71.6734,71.6487,71.6569,145611.0
2021-12-30 13:20:00,87.02,87.02,87.0,87.02,109558.0,71.6569,71.6569,71.6404,71.6569,109558.0
2021-12-30 13:25:00,87.02,87.02,87.01,87.02,7836.0,71.6569,71.6569,71.6487,71.6569,7836.0
2021-12-30 13:30:00,87.02,87.03,87.01,87.02,253004.0,71.6569,71.6651,71.6487,71.6569,253004.0
2021-12-30 13:35:00,87.03,87.03,87.01,87.03,217720.0,71.6651,71.6651,71.6487,71.6651,217720.0
2021-12-30 13:40:00,87.03,87.04,87.02,87.04,299061.0,71.6651,71.6734,71.6569,71.6734,299061.0
2021-12-30 13:45:00,87.04,87.04,87.03,87.04,41759.0,71.6734,71.6734,71.6651,71.6734,41759.0
2021-12-30 13:50:00,87.04,87.05,87.03,87.05,83793.0,71.6734,71.6816,71.6651,71.6816,83793.0
2021-12-30 13:55:00,87.05,87.05,87.04,87.05,86654.0,71.6816,71.6816,71.6734,71.6816,86654.0
2021-12-30 14:00:00,87.05,87.05,87.03,87.04,143869.0,71.6816,71.6816,71.6651,71.6734,143869.0
2021-12-30 14:05:00,87.04,87.05,87.01,87.02,212641.0,71.6734,71.6816,71.6487,71.6569,212641.0
2021-12-30 14:10:00,87.02,87.02,87.01,87.02,12141.0,71.6569,71.6569,71.6487,71.6569,12141.0
2021-12-30 14:15:00,87.02,87.03,87.01,87.03,28606.0,71.6569,71.6651,71.6487,71.6651,28606.0
2021-12-30 14:20:00,87.03,87.04,87.02,87.03,71593.0,71.6651,71.6734,71.6569,71.6651,71593.0
2021-12-30 14:25:00,87.03,87.04,87.01,87.02,136772.0,71.6651,71.6734,71.6487,71.6569,136772.0
2021-12-30 14:30:00,87.01,87.02,87.01,87.02,57390.0,71.6487,71.6569,71.6487,71.6569,57390.0
2021-12-30 14:35:00,87.02,87.03,87.01,87.03,43734.0,71.6569,71.6651,71.6487,71.6651,43734.0
2021-12-30 14:40:00,87.03,87.04,87.02,87.03,88920.0,71.6651,71.6734,71.6569,71.6651,88920.0
2021-12-30 14:45:00,87.03,87.03,87.02,87.03,23541.0,71.6651,71.6651,71.6569,71.6651,23541.0
2021-12-30 14:50:00,87.03,87.03,87.02,87.03,81941.0,71.6651,71.6651,71.6569,71.6651,81941.0
2021-12-30 14:55:00,87.03,87.03,87.02,87.03,21917.0,71.6651,71.6651,71.6569,71.6651,21917.0
2021-12-30 15:00:00,87.03,87.03,87.02,87.03,351306.0,71.6651,71.6651,71.6569,71.6651,351306.0
2021-12-30 15:05:00,87.03,87.03,87.02,87.03,38319.0,71.6651,71.6651,71.6569,71.6651,38319.0
2021-12-30 15:10:00,87.03,87.03,87.02,87.03,139708.0,71.6651,71.6651,71.6569,71.6651,139708.0
2021-12-30 15:15:00,87.03,87.03,87.02,87.03,44087.0,71.6651,71.6651,71.6569,71.6651,44087.0
2021-12-30 15:20:00,87.03,87.04,87.03,87.04,52956.0,71.6651,71.6734,71.6651,71.6734,52956.0
2021-12-30 15:25:00,87.03,87.04,87.01,87.02,205663.0,71.6651,71.6734,71.6487,71.6569,205663.0
2021-12-30 15:30:00,87.02,87.02,87.01,87.02,78952.0,71.6569,71.6569,71.6487,71.6569,78952.0
2021-12-30 15:35:00,87.02,87.02,87.01,87.02,39911.0,71.6569,71.6569,71.6487,71.6569,39911.0
2021-12-30 15:40:00,87.02,87.02,87.0,87.0,369392.0,71.6569,71.6569,71.6404,71.6404,369392.0
2021-12-30 15:45:00,87.0,87.02,86.99,87.01,226639.0,71.6404,71.6569,71.6322,71.6487,226639.0
2021-12-30 15:50:00,87.01,87.01,86.99,87.01,194599.0,71.6487,71.6487,71.6322,71.6487,194599.0
2021-12-30 15:55:00,87.01,87.03,86.99,87.03,499873.0,71.6487,71.6651,71.6322,71.6651,499873.0
2021-12-31 09:30:00,87.06,87.1,87.05,87.08,136649.0,71.6898,71.7228,71.6816,71.7063,136649.0
2021-12-31 09:35:00,87.08,87.09,87.03,87.07,388257.0,71.7063,71.7145,71.6651,71.6981,388257.0
2021-12-31 09:40:00,87.07,87.08,87.05,87.06,179797.0,71.6981,71.7063,71.6816,71.6898,179797.0
2021-12-31 09:45:00,87.06,87.08,87.04,87.06,246794.0,71.6898,71.7063,71.6734,71.6898,246794.0
2021-12-31 09:50:00,87.06,87.08,87.05,87.08,60080.0,71.6898,71.7063,71.6816,71.7063,60080.0
2021-12-31 09:55:00,87.08,87.09,87.04,87.06,117728.0,71.7063,71.7145,71.6734,71.6898,117728.0
2021-12-31 10:00:00,87.06,87.07,87.03,87.06,209270.0,71.6898,71.6981,71.6651,71.6898,209270.0
2021-12-31 10:05:00,87.06,87.09,87.05,87.09,65827.0,71.6898,71.7145,71.6816,71.7145,65827.0
2021-12-31 10:10:00,87.09,87.1,87.07,87.08,117653.0,71.7145,71.7228,71.6981,71.7063,117653.0
2021-12-31 10:15:00,87.08,87.11,87.07,87.1,80959.0,71.7063,71.731,71.6981,71.7228,80959.0
2021-12-31 10:20:00,87.1,87.11,87.08,87.09,177389.0,71.7228,71.731,71.7063,71.7145,177389.0
2021-12-31 10:25:00,87.09,87.12,87.08,87.11,111589.0,71.7145,71.7392,71.7063,71.731,111589.0
2021-12-31 10:30:00,87.12,87.12,87.07,87.08,39617.0,71.7392,71.7392,71.6981,71.7063,39617.0
2021-12-31 10:35:00,87.08,87.08,87.05,87.06,58297.0,71.7063,71.7063,71.6816,71.6898,58297.0
2021-12-31 10:40:00,87.06,87.06,87.02,87.05,124973.0,71.6898,71.6898,71.6569,71.6816,124973.0
2021-12-31 10:45:00,87.05,87.06,87.04,87.04,255618.0,71.6816,71.6898,71.6734,71.6734,255618.0
2021-12-31 10:50:00,87.04,87.07,87.03,87.07,250648.0,71.6734,71.6981,71.6651,71.6981,250648.0
2021-12-31 10:55:00,87.07,87.08,87.06,87.08,510047.0,71.6981,71.7063,71.6898,71.7063,510047.0
2021-12-31 11:00:00,87.08,87.09,87.05,87.06,77641.0,71.7063,71.7145,71.6816,71.6898,77641.0
2021-12-31 11:05:00,87.06,87.07,87.02,87.03,106596.0,71.6898,71.6981,71.6569,71.6651,106596.0
2021-12-31 11:10:00,87.03,87.05,87.01,87.05,145005.0,71.6651,71.6816,71.6487,71.6816,145005.0
2021-12-31 11:15:00,87.05,87.05,87.03,87.05,433809.0,71.6816,71.6816,71.6651,71.6816,433809.0
2021-12-31 11:20:00,87.04,87.05,87.03,87.04,151260.0,71.6734,71.6816,71.6651,71.6734,151260.0
2021-12-31 11:25:00,87.04,87.04,87.03,87.04,28236.0,71.6734,71.6734,71.6651,71.6734,28236.0
2021-12-31 11:30:00,87.04,87.04,87.0,87.01,106901.0,71.6734,71.6734,71.6404,71.6487,106901.0
2021-12-31 11:35:00,87.01,87.02,87.0,87.02,123482.0,71.6487,71.6569,71.6404,71.6569,123482.0
2021-12-31 11:40:00,87.02,87.03,87.01,87.03,46761.0,71.6569,71.6651,71.6487,71.6651,46761.0
2021-12-31 11:45:00,87.03,87.03,87.01,87.02,37033.0,71.6651,71.6651,71.6487,71.6569,37033.0
2021-12-31 11:50:00,87.02,87.02,86.99,87.0,134954.0,71.6569,71.6569,71.6322,71.6404,134954.0
2021-12-31 11:55:00,87.0,87.01,86.99,87.01,141991.0,71.6404,71.6487,71.6322,71.6487,141991.0
2021-12-31 12:00:00,87.01,87.04,86.99,87.02,534231.0,71.6487,71.6734,71.6322,71.6569,534231.0
2021-12-31 12:05:00,87.02,87.03,87.01,87.02,192184.0,71.6569,71.6651,71.6487,71.6569,192184.0
2021-12-31 12:10:00,87.02,87.02,86.99,87.0,79948.0,71.6569,71.6569,71.6322,71.6404,79948.0
2021-12-31 12:15:00,87.01,87.01,86.98,86.98,54585.0,71.6487,71.6487,71.624,71.624,54585.0
2021-12-31 12:20:00,86.99,87.0,86.98,87.0,63131.0,71.6322,71.6404,71.624,71.6404,63131.0
2021-12-31 12:25:00,87.0,87.01,86.99,87.01,19638.0,71.6404,71.6487,71.6322,71.6487,19638.0
2021-12-31 12:30:00,87.01,87.01,86.98,86.99,26125.0,71.6487,71.6487,71.624,71.6322,26125.0
2021-12-31 12:35:00,86.99,87.02,86.98,87.02,24226.0,71.6322,71.6569,71.624,71.6569,24226.0
2021-12-31 12:40:00,87.02,87.02,87.01,87.02,10691.0,71.6569,71.6569,71.6487,71.6569,10691.0
2021-12-31 12:45:00,87.02,87.02,86.99,87.01,91145.0,71.6569,71.6569,71.6322,71.6487,91145.0
2021-12-31 12:50:00,87.01,87.03,87.0,87.03,108883.0,71.6487,71.6651,71.6404,71.6651,108883.0
2021-12-31 12:55:00,87.03,87.05,87.02,87.04,191457.0,71.6651,71.6816,71.6569,71.6734,191457.0
2021-12-31 13:00:00,87.05,87.05,87.03,87.05,93754.0,71.6816,71.6816,71.6651,71.6816,93754.0
2021-12-31 13:05:00,87.05,87.06,87.03,87.04,193006.0,71.6816,71.6898,71.6651,71.6734,193006.0
2021-12-31 13:10:00,87.04,87.07,87.03,87.05,616059.0,71.6734,71.6981,71.6651,71.6816,616059.0
2021-12-31 13:15:00,87.05,87.05,87.04,87.05,112749.0,71.6816,71.6816,71.6734,71.6816,112749.0
2021-12-31 13:20:00,87.05,87.06,87.04,87.05,58248.0,71.6816,71.6898,71.6734,71.6816,58248.0
2021-12-31 13:25:00,87.05,87.06,87.04,87.06,19330.0,71.6816,71.6898,71.6734,71.6898,19330.0
2021-12-31 13:30:00,87.06,87.06,87.04,87.06,344337.0,71.6898,71.6898,71.6734,71.6898,344337.0
2021-12-31 13:35:00,87.05,87.06,87.03,87.05,36928.0,71.6816,71.6898,71.6651,71.6816,36928.0
2021-12-31 13:40:00,87.05,87.05,87.04,87.05,29743.0,71.6816,71.6816,71.6734,71.6816,29743.0
2021-12-31 13:45:00,87.04,87.05,87.03,87.04,28309.0,71.6734,71.6816,71.6651,71.6734,28309.0
2021-12-31 13:50:00,87.04,87.05,87.03,87.05,28366.0,71.6734,71.6816,71.6651,71.6816,28366.0
2021-12-31 13:55:00,87.05,87.08,87.04,87.08,81411.0,71.6816,71.7063,71.6734,71.7063,81411.0
2021-12-31 14:00:00,87.08,87.08,87.07,87.08,28742.0,71.7063,71.7063,71.6981,71.7063,28742.0
2021-12-31 14:05:00,87.08,87.08,87.06,87.06,22326.0,71.7063,71.7063,71.6898,71.6898,22326.0
2021-12-31 14:10:00,87.06,87.07,87.06,87.06,8364.0,71.6898,71.6981,71.6898,71.6898,8364.0
2021-12-31 14:15:00,87.06,87.07,87.04,87.05,40236.0,71.6898,71.6981,71.6734,71.6816,40236.0
2021-12-31 14:20:00,87.05,87.06,87.04,87.05,29383.0,71.6816,71.6898,71.6734,71.6816,29383.0
2021-12-31 14:25:00,87.05,87.07,87.04,87.06,48666.0,71.6816,71.6981,71.6734,71.6898,48666.0
2021-12-31 14:30:00,87.07,87.08,87.06,87.07,42834.0,71.6981,71.7063,71.6898,71.6981,42834.0
2021-12-31 14:35:00,87.08,87.08,87.03,87.05,227379.0,71.7063,71.7063,71.6651,71.6816,227379.0
2021-12-31 14:40:00,87.05,87.05,87.04,87.05,19000.0,71.6816,71.6816,71.6734,71.6816,19000.0
2021-12-31 14:45:00,87.05,87.05,87.03,87.04,35044.0,71.6816,71.6816,71.6651,71.6734,35044.0
2021-12-31 14:50:00,87.04,87.04,87.01,87.02,116668.0,71.6734,71.6734,71.6487,71.6569,116668.0
2021-12-31 14:55:00,87.02,87.02,87.0,87.02,107135.0,71.6569,71.6569,71.6404,71.6569,107135.0
2021-12-31 15:00:00,87.02,87.04,87.01,87.03,70509.0,71.6569,71.6734,71.6487,71.6651,70509.0
2021-12-31 15:05:00,87.03,87.04,87.02,87.04,71198.0,71.6651,71.6734,71.6569,71.6734,71198.0
2021-12-31 15:10:00,87.04,87.04,87.02,87.03,45559.0,71.6734,71.6734,71.6569,71.6651,45559.0
2021-12-31 15:15:00,87.03,87.04,87.02,87.04,32498.0,71.6651,71.6734,71.6569,71.6734,32498.0
2021-12-31 15:20:00,87.04,87.04,87.03,87.04,25834.0,71.6734,71.6734,71.6651,71.6734,25834.0
2021-12-31 15:25:00,87.04,87.06,87.03,87.05,60336.0,71.6734,71.6898,71.6651,71.6816,60336.0
2021-12-31 15:30:00,87.05,87.06,87.03,87.04,69989.0,71.6816,71.6898,71.6651,71.6734,69989.0
2021-12-31 15:35:00,87.04,87.05,87.03,87.05,53321.0,71.6734,71.6816,71.6651,71.6816,53321.0
2021-12-31 15:40:00,87.05,87.06,87.04,87.06,142390.0,71.6816,71.6898,71.6734,71.6898,142390.0
2021-12-31 15:45:00,87.05,87.08,87.03,87.03,385261.0,71.6816,71.7063,71.6651,71.6651,385261.0
2021-12-31 15:50:00,87.03,87.03,86.99,86.99,261084.0,71.6651,71.6651,71.6322,71.6322,261084.0
2021-12-31 15:55:00,86.99,87.01,86.98,87.0,861390.0,71.6322,71.6487,71.624,71.6404,861390.0
2022-01-03 09:30:00,86.92,86.96,86.91,86.94,632104.0,71.5746,71.6075,71.5663,71.591,632104.0
2022-01-03 09:35:00,86.94,86.97,86.92,86.93,340336.0,71.591,71.6157,71.5746,71.5828,340336.0
2022-01-03 09:40:00,86.94,86.94,86.89,86.9,816664.0,71.591,71.591,71.5499,71.5581,816664.0
2022-01-03 09:45:00,86.9,86.9,86.8,86.81,688468.0,71.5581,71.5581,71.4757,71.484,688468.0
2022-01-03 09:50:00,86.82,86.84,86.78,86.83,669080.0,71.4922,71.5087,71.4593,71.5004,669080.0
2022-01-03 09:55:00,86.83,86.85,86.8,86.82,290778.0,71.5004,71.5169,71.4757,71.4922,290778.0
2022-01-03 10:00:00,86.83,86.9,86.82,86.9,1337779.0,71.5004,71.5581,71.4922,71.5581,1337779.0
2022-01-03 10:05:00,86.89,86.9,86.84,86.86,635276.0,71.5499,71.5581,71.5087,71.5251,635276.0
2022-01-03 10:10:00,86.86,86.9,86.86,86.9,312108.0,71.5251,71.5581,71.5251,71.5581,312108.0
2022-01-03 10:15:00,86.89,86.9,86.86,86.87,254404.0,71.5499,71.5581,71.5251,71.5334,254404.0
2022-01-03 10:20:00,86.86,86.87,86.82,86.87,2795943.0,71.5251,71.5334,71.4922,71.5334,2795943.0
2022-01-03 10:25:00,86.87,86.89,86.86,86.88,195890.0,71.5334,71.5499,71.5251,71.5416,195890.0
2022-01-03 10:30:00,86.88,86.88,86.83,86.85,228999.0,71.5416,71.5416,71.5004,71.5169,228999.0
2022-01-03 10:35:00,86.86,86.86,86.84,86.84,377281.0,71.5251,71.5251,71.5087,71.5087,377281.0
2022-01-03 10:40:00,86.84,86.86,86.82,86.83,177301.0,71.5087,71.5251,71.4922,71.5004,177301.0
2022-01-03 10:45:00,86.82,86.84,86.81,86.83,123459.0,71.4922,71.5087,71.484,71.5004,123459.0
2022-01-03 10:50:00,86.83,86.83,86.81,86.82,158867.0,71.5004,71.5004,71.484,71.4922,158867.0
2022-01-03 10:55:00,86.81,86.83,86.8,86.81,122252.0,71.484,71.5004,71.4757,71.484,122252.0
2022-01-03 11:00:00,86.81,86.82,86.8,86.82,91597.0,71.484,71.4922,71.4757,71.4922,91597.0
2022-01-03 11:05:00,86.81,86.83,86.8,86.81,178958.0,71.484,71.5004,71.4757,71.484,178958.0
2022-01-03 11:10:00,86.81,86.81,86.76,86.77,462348.0,71.484,71.484,71.4428,71.451,462348.0
2022-01-03 11:15:00,86.76,86.82,86.76,86.81,926864.0,71.4428,71.4922,71.4428,71.484,926864.0
2022-01-03 11:20:00,86.8,86.82,86.8,86.81,180892.0,71.4757,71.4922,71.4757,71.484,180892.0
2022-01-03 11:25:00,86.81,86.82,86.8,86.82,131037.0,71.484,71.4922,71.4757,71.4922,131037.0
2022-01-03 11:30:00,86.81,86.82,86.8,86.81,84917.0,71.484,71.4922,71.4757,71.484,84917.0
2022-01-03 11:35:00,86.81,86.81,86.77,86.79,106672.0,71.484,71.484,71.451,71.4675,106672.0
2022-01-03 11:40:00,86.79,86.83,86.78,86.82,146340.0,71.4675,71.5004,71.4593,71.4922,146340.0
2022-01-03 11:45:00,86.83,86.83,86.82,86.83,92146.0,71.5004,71.5004,71.4922,71.5004,92146.0
2022-01-03 11:50:00,86.83,86.83,86.81,86.81,112119.0,71.5004,71.5004,71.484,71.484,112119.0
2022-01-03 11:55:00,86.81,86.84,86.81,86.82,342906.0,71.484,71.5087,71.484,71.4922,342906.0
2022-01-03 12:00:00,86.82,86.83,86.81,86.83,114640.0,71.4922,71.5004,71.484,71.5004,114640.0
2022-01-03 12:05:00,86.83,86.86,86.82,86.86,195787.0,71.5004,71.5251,71.4922,71.5251,195787.0
2022-01-03 12:10:00,86.85,86.87,86.84,86.87,147015.0,71.5169,71.5334,71.5087,71.5334,147015.0
2022-01-03 12:15:00,86.86,86.87,86.85,86.86,65610.0,71.5251,71.5334,71.5169,71.5251,65610.0
2022-01-03 12:20:00,86.86,86.88,86.85,86.88,176262.0,71.5251,71.5416,71.5169,71.5416,176262.0
2022-01-03 12:25:00,86.88,86.88,86.87,86.88,34449.0,71.5416,71.5416,71.5334,71.5416,34449.0
2022-01-03 12:30:00,86.88,86.88,86.86,86.87,61012.0,71.5416,71.5416,71.5251,71.5334,61012.0
2022-01-03 12:35:00,86.87,86.88,86.85,86.86,208454.0,71.5334,71.5416,71.5169,71.5251,208454.0
2022-01-03 12:40:00,86.86,86.88,86.85,86.88,172256.0,71.5251,71.5416,71.5169,71.5416,172256.0
2022-01-03 12:45:00,86.88,86.88,86.87,86.88,42205.0,71.5416,71.5416,71.5334,71.5416,42205.0
2022-01-03 12:50:00,86.88,86.89,86.86,86.87,275193.0,71.5416,71.5499,71.5251,71.5334,275193.0
2022-01-03 12:55:00,86.87,86.87,86.86,86.87,23989.0,71.5334,71.5334,71.5251,71.5334,23989.0
2022-01-03 13:00:00,86.87,86.87,86.85,86.86,86168.0,71.5334,71.5334,71.5169,71.5251,86168.0
2022-01-03 13:05:00,86.86,86.86,86.85,86.85,129723.0,71.5251,71.5251,71.5169,71.5169,129723.0
2022-01-03 13:10:00,86.86,86.9,86.83,86.9,366601.0,71.5251,71.5581,71.5004,71.5581,366601.0
2022-01-03 13:15:00,86.9,86.9,86.89,86.9,34527.0,71.5581,71.5581,71.5499,71.5581,34527.0
2022-01-03 13:20:00,86.9,86.91,86.89,86.9,1159558.0,71.5581,71.5663,71.5499,71.5581,1159558.0
2022-01-03 13:25:00,86.9,86.9,86.88,86.89,151732.0,71.5581,71.5581,71.5416,71.5499,151732.0
2022-01-03 13:30:00,86.89,86.89,86.87,86.88,155946.0,71.5499,71.5499,71.5334,71.5416,155946.0
2022-01-03 13:35:00,86.88,86.88,86.87,86.88,17568.0,71.5416,71.5416,71.5334,71.5416,17568.0
2022-01-03 13:40:00,86.88,86.89,86.87,86.89,52497.0,71.5416,71.5499,71.5334,71.5499,52497.0
2022-01-03 13:45:00,86.89,86.9,86.87,86.9,374540.0,71.5499,71.5581,71.5334,71.5581,374540.0
2022-01-03 13:50:00,86.9,86.93,86.89,86.91,308499.0,71.5581,71.5828,71.5499,71.5663,308499.0
2022-01-03 13:55:00,86.91,86.91,86.9,86.91,77747.0,71.5663,71.5663,71.5581,71.5663,77747.0
2022-01-03 14:00:00,86.91,86.91,86.89,86.9,87018.0,71.5663,71.5663,71.5499,71.5581,87018.0
2022-01-03 14:05:00,86.9,86.91,86.89,86.91,141331.0,71.5581,71.5663,71.5499,71.5663,141331.0
2022-01-03 14:10:00,86.91,86.91,86.89,86.89,147583.0,71.5663,71.5663,71.5499,71.5499,147583.0
2022-01-03 14:15:00,86.89,86.9,86.88,86.9,107836.0,71.5499,71.5581,71.5416,71.5581,107836.0
2022-01-03 14:20:00,86.89,86.89,86.88,86.89,119930.0,71.5499,71.5499,71.5416,71.5499,119930.0
2022-01-03 14:25:00,86.89,86.9,86.88,86.9,77549.0,71.5499,71.5581,71.5416,71.5581,77549.0
2022-01-03 14:30:00,86.9,86.9,86.87,86.88,139894.0,71.5581,71.5581,71.5334,71.5416,139894.0
2022-01-03 14:35:00,86.88,86.89,86.87,86.89,81377.0,71.5416,71.5499,71.5334,71.5499,81377.0
2022-01-03 14:40:00,86.89,86.91,86.89,86.91,74877.0,71.5499,71.5663,71.5499,71.5663,74877.0
2022-01-03 14:45:00,86.91,86.92,86.9,86.91,53936.0,71.5663,71.5746,71.5581,71.5663,53936.0
2022-01-03 14:50:00,86.91,86.91,86.9,86.91,146952.0,71.5663,71.5663,71.5581,71.5663,146952.0
2022-01-03 14:55:00,86.91,86.91,86.9,86.91,50225.0,71.5663,71.5663,71.5581,71.5663,50225.0
2022-01-03 15:00:00,86.91,86.93,86.9,86.92,267436.0,71.5663,71.5828,71.5581,71.5746,267436.0
2022-01-03 15:05:00,86.92,86.93,86.91,86.92,596861.0,71.5746,71.5828,71.5663,71.5746,596861.0
2022-01-03 15:10:00,86.92,86.93,86.91,86.92,404994.0,71.5746,71.5828,71.5663,71.5746,404994.0
2022-01-03 15:15:00,86.92,86.93,86.91,86.92,624522.0,71.5746,71.5828,71.5663,71.5746,624522.0
2022-01-03 15:20:00,86.92,86.93,86.91,86.92,262970.0,71.5746,71.5828,71.5663,71.5746,262970.0
2022-01-03 15:25:00,86.91,86.92,86.91,86.91,119488.0,71.5663,71.5746,71.5663,71.5663,119488.0
2022-01-03 15:30:00,86.92,86.92,86.9,86.92,369610.0,71.5746,71.5746,71.5581,71.5746,369610.0
2022-01-03 15:35:00,86.92,86.92,86.9,86.9,124018.0,71.5746,71.5746,71.5581,71.5581,124018.0
2022-01-03 15:40:00,86.91,86.91,86.86,86.86,477451.0,71.5663,71.5663,71.5251,71.5251,477451.0
2022-01-03 15:45:00,86.87,86.89,86.86,86.89,809535.0,71.5334,71.5499,71.5251,71.5499,809535.0
2022-01-03 15:50:00,86.89,86.95,86.88,86.95,1464097.0,71.5499,71.5993,71.5416,71.5993,1464097.0
2022-01-03 15:55:00,86.95,86.96,86.92,86.95,2825097.0,71.5993,71.6075,71.5746,71.5993,2825097.0
2022-01-04 09:30:00,87.0,87.0,86.93,86.94,2082799.0,71.6404,71.6404,71.5828,71.591,2082799.0
2022-01-04 09:35:00,86.94,86.94,86.91,86.92,366018.0,71.591,71.591,71.5663,71.5746,366018.0
2022-01-04 09:40:00,86.92,86.92,86.9,86.91,166921.0,71.5746,71.5746,71.5581,71.5663,166921.0
2022-01-04 09:45:00,86.91,86.92,86.87,86.88,3016529.0,71.5663,71.5746,71.5334,71.5416,3016529.0
2022-01-04 09:50:00,86.88,86.88,86.86,86.87,727862.0,71.5416,71.5416,71.5251,71.5334,727862.0
2022-01-04 09:55:00,86.87,86.87,86.85,86.86,264920.0,71.5334,71.5334,71.5169,71.5251,264920.0
2022-01-04 10:00:00,86.86,86.87,86.85,86.86,2639957.0,71.5251,71.5334,71.5169,71.5251,2639957.0
2022-01-04 10:05:00,86.86,86.87,86.85,86.87,106755.0,71.5251,71.5334,71.5169,71.5334,106755.0
2022-01-04 10:10:00,86.87,86.88,86.86,86.88,199012.0,71.5334,71.5416,71.5251,71.5416,199012.0
2022-01-04 10:15:00,86.88,86.88,86.85,86.87,234847.0,71.5416,71.5416,71.5169,71.5334,234847.0
2022-01-04 10:20:00,86.87,86.88,86.86,86.87,82292.0,71.5334,71.5416,71.5251,71.5334,82292.0
2022-01-04 10:25:00,86.87,86.89,86.86,86.89,356165.0,71.5334,71.5499,71.5251,71.5499,356165.0
2022-01-04 10:30:00,86.89,86.9,86.83,86.84,227626.0,71.5499,71.5581,71.5004,71.5087,227626.0
2022-01-04 10:35:00,86.84,86.84,86.81,86.82,184994.0,71.5087,71.5087,71.484,71.4922,184994.0
2022-01-04 10:40:00,86.82,86.84,86.81,86.84,383942.0,71.4922,71.5087,71.484,71.5087,383942.0
2022-01-04 10:45:00,86.83,86.84,86.8,86.81,237033.0,71.5004,71.5087,71.4757,71.484,237033.0
2022-01-04 10:50:00,86.81,86.81,86.78,86.79,59829.0,71.484,71.484,71.4593,71.4675,59829.0
2022-01-04 10:55:00,86.79,86.8,86.78,86.78,202468.0,71.4675,71.4757,71.4593,71.4593,202468.0
2022-01-04 11:00:00,86.79,86.79,86.72,86.74,609166.0,71.4675,71.4675,71.4099,71.4263,609166.0
2022-01-04 11:05:00,86.74,86.77,86.74,86.76,221607.0,71.4263,71.451,71.4263,71.4428,221607.0
2022-01-04 11:10:00,86.77,86.79,86.75,86.78,426837.0,71.451,71.4675,71.4346,71.4593,426837.0
2022-01-04 11:15:00,86.78,86.78,86.75,86.77,354056.0,71.4593,71.4593,71.4346,71.451,354056.0
2022-01-04 11:20:00,86.77,86.77,86.74,86.76,137805.0,71.451,71.451,71.4263,71.4428,137805.0
2022-01-04 11:25:00,86.76,86.78,86.74,86.78,1224633.0,71.4428,71.4593,71.4263,71.4593,1224633.0
2022-01-04 11:30:00,86.77,86.79,86.76,86.79,225974.0,71.451,71.4675,71.4428,71.4675,225974.0
2022-01-04 11:35:00,86.79,86.8,86.78,86.79,54036.0,71.4675,71.4757,71.4593,71.4675,54036.0
2022-01-04 11:40:00,86.8,86.8,86.79,86.8,109628.0,71.4757,71.4757,71.4675,71.4757,109628.0
2022-01-04 11:45:00,86.8,86.83,86.79,86.79,452429.0,71.4757,71.5004,71.4675,71.4675,452429.0
2022-01-04 11:50:00,86.8,86.8,86.77,86.79,321365.0,71.4757,71.4757,71.451,71.4675,321365.0
2022-01-04 11:55:00,86.79,86.79,86.76,86.76,40383.0,71.4675,71.4675,71.4428,71.4428,40383.0
2022-01-04 12:00:00,86.76,86.77,86.73,86.75,144039.0,71.4428,71.451,71.4181,71.4346,144039.0
2022-01-04 12:05:00,86.75,86.75,86.74,86.75,149405.0,71.4346,71.4346,71.4263,71.4346,149405.0
2022-01-04 12:10:00,86.75,86.78,86.75,86.77,81412.0,71.4346,71.4593,71.4346,71.451,81412.0
2022-01-04 12:15:00,86.77,86.78,86.75,86.76,31178.0,71.451,71.4593,71.4346,71.4428,31178.0
2022-01-04 12:20:00,86.75,86.77,86.75,86.76,114665.0,71.4346,71.451,71.4346,71.4428,114665.0
2022-01-04 12:25:00,86.77,86.77,86.76,86.77,61913.0,71.451,71.451,71.4428,71.451,61913.0
2022-01-04 12:30:00,86.77,86.77,86.75,86.76,212495.0,71.451,71.451,71.4346,71.4428,212495.0
2022-01-04 12:35:00,86.75,86.76,86.75,86.75,80308.0,71.4346,71.4428,71.4346,71.4346,80308.0
2022-01-04 12:40:00,86.75,86.76,86.75,86.76,68636.0,71.4346,71.4428,71.4346,71.4428,68636.0
2022-01-04 12:45:00,86.76,86.77,86.73,86.74,455319.0,71.4428,71.451,71.4181,71.4263,455319.0
2022-01-04 12:50:00,86.73,86.74,86.72,86.73,45771.0,71.4181,71.4263,71.4099,71.4181,45771.0
2022-01-04 12:55:00,86.73,86.73,86.71,86.71,203630.0,71.4181,71.4181,71.4016,71.4016,203630.0
2022-01-04 13:00:00,86.71,86.72,86.7,86.7,311422.0,71.4016,71.4099,71.3934,71.3934,311422.0
2022-01-04 13:05:00,86.7,86.74,86.7,86.74,326150.0,71.3934,71.4263,71.3934,71.4263,326150.0
2022-01-04 13:10:00,86.74,86.74,86.72,86.73,42319.0,71.4263,71.4263,71.4099,71.4181,42319.0
2022-01-04 13:15:00,86.73,86.73,86.71,86.71,66192.0,71.4181,71.4181,71.4016,71.4016,66192.0
2022-01-04 13:20:00,86.71,86.72,86.7,86.71,144859.0,71.4016,71.4099,71.3934,71.4016,144859.0
2022-01-04 13:25:00,86.71,86.72,86.7,86.7,47921.0,71.4016,71.4099,71.3934,71.3934,47921.0
2022-01-04 13:30:00,86.7,86.71,86.67,86.69,213889.0,71.3934,71.4016,71.3687,71.3852,213889.0
2022-01-04 13:35:00,86.69,86.71,86.68,86.7,116231.0,71.3852,71.4016,71.3769,71.3934,116231.0
2022-01-04 13:40:00,86.7,86.73,86.7,86.73,450691.0,71.3934,71.4181,71.3934,71.4181,450691.0
2022-01-04 13:45:00,86.73,86.74,86.72,86.72,100966.0,71.4181,71.4263,71.4099,71.4099,100966.0
2022-01-04 13:50:00,86.72,86.73,86.7,86.71,57637.0,71.4099,71.4181,71.3934,71.4016,57637.0
2022-01-04 13:55:00,86.7,86.72,86.69,86.72,208637.0,71.3934,71.4099,71.3852,71.4099,208637.0
2022-01-04 14:00:00,86.72,86.73,86.71,86.72,323898.0,71.4099,71.4181,71.4016,71.4099,323898.0
2022-01-04 14:05:00,86.72,86.72,86.7,86.7,164458.0,71.4099,71.4099,71.3934,71.3934,164458.0
2022-01-04 14:10:00,86.7,86.71,86.7,86.7,89526.0,71.3934,71.4016,71.3934,71.3934,89526.0
2022-01-04 14:15:00,86.7,86.71,86.7,86.7,95635.0,71.3934,71.4016,71.3934,71.3934,95635.0
2022-01-04 14:20:00,86.7,86.74,86.7,86.73,124901.0,71.3934,71.4263,71.3934,71.4181,124901.0
2022-01-04 14:25:00,86.73,86.74,86.72,86.73,50240.0,71.4181,71.4263,71.4099,71.4181,50240.0
2022-01-04 14:30:00,86.73,86.77,86.73,86.76,473141.0,71.4181,71.451,71.4181,71.4428,473141.0
2022-01-04 14:35:00,86.76,86.77,86.75,86.75,89812.0,71.4428,71.451,71.4346,71.4346,89812.0
2022-01-04 14:40:00,86.75,86.78,86.75,86.78,135447.0,71.4346,71.4593,71.4346,71.4593,135447.0
2022-01-04 14:45:00,86.78,86.78,86.75,86.78,161620.0,71.4593,71.4593,71.4346,71.4593,161620.0
2022-01-04 14:50:00,86.78,86.8,86.77,86.8,309185.0,71.4593,71.4757,71.451,71.4757,309185.0
2022-01-04 14:55:00,86.8,86.81,86.79,86.81,433686.0,71.4757,71.484,71.4675,71.484,433686.0
2022-01-04 15:00:00,86.81,86.83,86.8,86.83,143539.0,71.484,71.5004,71.4757,71.5004,143539.0
2022-01-04 15:05:00,86.83,86.84,86.82,86.84,70255.0,71.5004,71.5087,71.4922,71.5087,70255.0
2022-01-04 15:10:00,86.84,86.84,86.83,86.84,111346.0,71.5087,71.5087,71.5004,71.5087,111346.0
2022-01-04 15:15:00,86.83,86.84,86.8,86.8,330008.0,71.5004,71.5087,71.4757,71.4757,330008.0
2022-01-04 15:20:00,86.8,86.81,86.8,86.81,175880.0,71.4757,71.484,71.4757,71.484,175880.0
2022-01-04 15:25:00,86.81,86.81,86.77,86.8,782496.0,71.484,71.484,71.451,71.4757,782496.0
2022-01-04 15:30:00,86.79,86.79,86.74,86.75,833915.0,71.4675,71.4675,71.4263,71.4346,833915.0
2022-01-04 15:35:00,86.75,86.78,86.75,86.77,294615.0,71.4346,71.4593,71.4346,71.451,294615.0
2022-01-04 15:40:00,86.77,86.78,86.76,86.77,245169.0,71.451,71.4593,71.4428,71.451,245169.0
2022-01-04 15:45:00,86.77,86.77,86.75,86.77,546526.0,71.451,71.451,71.4346,71.451,546526.0
2022-01-04 15:50:00,86.77,86.8,86.76,86.77,472476.0,71.451,71.4757,71.4428,71.451,472476.0
2022-01-04 15:55:00,86.78,86.78,86.75,86.75,740838.0,71.4593,71.4593,71.4346,71.4346,740838.0
2022-01-05 09:30:00,86.74,86.78,86.72,86.73,233164.0,71.4263,71.4593,71.4099,71.4181,233164.0
2022-01-05 09:35:00,86.72,86.76,86.7,86.73,147568.0,71.4099,71.4428,71.3934,71.4181,147568.0
2022-01-05 09:40:00,86.73,86.78,86.73,86.75,183097.0,71.4181,71.4593,71.4181,71.4346,183097.0
2022-01-05 09:45:00,86.75,86.75,86.71,86.72,444584.0,71.4346,71.4346,71.4016,71.4099,444584.0
2022-01-05 09:50:00,86.71,86.74,86.71,86.72,318750.0,71.4016,71.4263,71.4016,71.4099,318750.0
2022-01-05 09:55:00,86.72,86.74,86.71,86.73,297788.0,71.4099,71.4263,71.4016,71.4181,297788.0
2022-01-05 10:00:00,86.73,86.75,86.72,86.73,230306.0,71.4181,71.4346,71.4099,71.4181,230306.0
2022-01-05 10:05:00,86.73,86.74,86.72,86.73,124227.0,71.4181,71.4263,71.4099,71.4181,124227.0
2022-01-05 10:10:00,86.73,86.74,86.72,86.73,296468.0,71.4181,71.4263,71.4099,71.4181,296468.0
2022-01-05 10:15:00,86.73,86.73,86.7,86.71,806077.0,71.4181,71.4181,71.3934,71.4016,806077.0
2022-01-05 10:20:00,86.7,86.72,86.7,86.72,306308.0,71.3934,71.4099,71.3934,71.4099,306308.0
2022-01-05 10:25:00,86.72,86.72,86.7,86.7,340695.0,71.4099,71.4099,71.3934,71.3934,340695.0
2022-01-05 10:30:00,86.71,86.71,86.69,86.7,114197.0,71.4016,71.4016,71.3852,71.3934,114197.0
2022-01-05 10:35:00,86.69,86.72,86.69,86.72,99922.0,71.3852,71.4099,71.3852,71.4099,99922.0
2022-01-05 10:40:00,86.71,86.72,86.7,86.7,52528.0,71.4016,71.4099,71.3934,71.3934,52528.0
2022-01-05 10:45:00,86.7,86.71,86.7,86.7,50652.0,71.3934,71.4016,71.3934,71.3934,50652.0
2022-01-05 10:50:00,86.7,86.72,86.7,86.72,249895.0,71.3934,71.4099,71.3934,71.4099,249895.0
2022-01-05 10:55:00,86.72,86.72,86.71,86.72,248893.0,71.4099,71.4099,71.4016,71.4099,248893.0
2022-01-05 11:00:00,86.72,86.72,86.68,86.71,377324.0,71.4099,71.4099,71.3769,71.4016,377324.0
2022-01-05 11:05:00,86.7,86.73,86.69,86.7,521952.0,71.3934,71.4181,71.3852,71.3934,521952.0
2022-01-05 11:10:00,86.7,86.7,86.68,86.69,119151.0,71.3934,71.3934,71.3769,71.3852,119151.0
2022-01-05 11:15:00,86.69,86.69,86.68,86.69,79638.0,71.3852,71.3852,71.3769,71.3852,79638.0
2022-01-05 11:20:00,86.69,86.69,86.67,86.67,147562.0,71.3852,71.3852,71.3687,71.3687,147562.0
2022-01-05 11:25:00,86.67,86.68,86.65,86.67,291282.0,71.3687,71.3769,71.3522,71.3687,291282.0
2022-01-05 11:30:00,86.66,86.68,86.66,86.67,264163.0,71.3605,71.3769,71.3605,71.3687,264163.0
2022-01-05 11:35:00,86.66,86.68,86.65,86.68,142908.0,71.3605,71.3769,71.3522,71.3769,142908.0
2022-01-05 11:40:00,86.67,86.68,86.63,86.65,100897.0,71.3687,71.3769,71.3358,71.3522,100897.0
2022-01-05 11:45:00,86.65,86.65,86.61,86.62,211315.0,71.3522,71.3522,71.3193,71.3275,211315.0
2022-01-05 11:50:00,86.62,86.62,86.58,86.59,371150.0,71.3275,71.3275,71.2946,71.3028,371150.0
2022-01-05 11:55:00,86.59,86.63,86.58,86.63,330692.0,71.3028,71.3358,71.2946,71.3358,330692.0
2022-01-05 12:00:00,86.62,86.65,86.62,86.64,110669.0,71.3275,71.3522,71.3275,71.344,110669.0
2022-01-05 12:05:00,86.64,86.66,86.63,86.64,90547.0,71.344,71.3605,71.3358,71.344,90547.0
2022-01-05 12:10:00,86.64,86.64,86.63,86.64,69257.0,71.344,71.344,71.3358,71.344,69257.0
2022-01-05 12:15:00,86.65,86.66,86.63,86.64,297183.0,71.3522,71.3605,71.3358,71.344,297183.0
2022-01-05 12:20:00,86.63,86.64,86.62,86.63,51622.0,71.3358,71.344,71.3275,71.3358,51622.0
2022-01-05 12:25:00,86.63,86.64,86.59,86.61,114671.0,71.3358,71.344,71.3028,71.3193,114671.0
2022-01-05 12:30:00,86.61,86.61,86.57,86.58,351811.0,71.3193,71.3193,71.2863,71.2946,351811.0
2022-01-05 12:35:00,86.58,86.58,86.56,86.58,133340.0,71.2946,71.2946,71.2781,71.2946,133340.0
2022-01-05 12:40:00,86.58,86.59,86.57,86.58,333377.0,71.2946,71.3028,71.2863,71.2946,333377.0
2022-01-05 12:45:00,86.59,86.59,86.57,86.59,215205.0,71.3028,71.3028,71.2863,71.3028,215205.0
2022-01-05 12:50:00,86.59,86.63,86.58,86.61,119184.0,71.3028,71.3358,71.2946,71.3193,119184.0
2022-01-05 12:55:00,86.61,86.63,86.59,86.63,273389.0,71.3193,71.3358,71.3028,71.3358,273389.0
2022-01-05 13:00:00,86.62,86.63,86.59,86.61,193389.0,71.3275,71.3358,71.3028,71.3193,193389.0
2022-01-05 13:05:00,86.61,86.61,86.57,86.57,463039.0,71.3193,71.3193,71.2863,71.2863,463039.0
2022-01-05 13:10:00,86.58,86.6,86.57,86.59,328945.0,71.2946,71.311,71.2863,71.3028,328945.0
2022-01-05 13:15:00,86.59,86.61,86.59,86.59,96883.0,71.3028,71.3193,71.3028,71.3028,96883.0
2022-01-05 13:20:00,86.59,86.63,86.59,86.61,218546.0,71.3028,71.3358,71.3028,71.3193,218546.0
2022-01-05 13:25:00,86.61,86.61,86.58,86.59,829553.0,71.3193,71.3193,71.2946,71.3028,829553.0
2022-01-05 13:30:00,86.59,86.61,86.58,86.59,101897.0,71.3028,71.3193,71.2946,71.3028,101897.0
2022-01-05 13:35:00,86.59,86.6,86.57,86.59,169731.0,71.3028,71.311,71.2863,71.3028,169731.0
2022-01-05 13:40:00,86.58,86.59,86.58,86.59,64983.0,71.2946,71.3028,71.2946,71.3028,64983.0
2022-01-05 13:45:00,86.59,86.59,86.58,86.59,103713.0,71.3028,71.3028,71.2946,71.3028,103713.0
2022-01-05 13:50:00,86.59,86.61,86.58,86.6,744942.0,71.3028,71.3193,71.2946,71.311,744942.0
2022-01-05 13:55:00,86.61,86.63,86.6,86.62,273213.0,71.3193,71.3358,71.311,71.3275,273213.0
2022-01-05 14:00:00,86.61,86.66,86.57,86.57,318970.0,71.3193,71.3605,71.2863,71.2863,318970.0
2022-01-05 14:05:00,86.58,86.59,86.48,86.48,1977936.0,71.2946,71.3028,71.2122,71.2122,1977936.0
2022-01-05 14:10:00,86.48,86.49,86.39,86.41,469228.0,71.2122,71.2205,71.1381,71.1546,469228.0
2022-01-05 14:15:00,86.4,86.41,86.34,86.37,804921.0,71.1464,71.1546,71.097,71.1217,804921.0
2022-01-05 14:20:00,86.37,86.44,86.36,86.42,1190796.0,71.1217,71.1793,71.1134,71.1628,1190796.0
2022-01-05 14:25:00,86.42,86.44,86.39,86.42,830211.0,71.1628,71.1793,71.1381,71.1628,830211.0
2022-01-05 14:30:00,86.41,86.44,86.31,86.33,962869.0,71.1546,71.1793,71.0722,71.0887,962869.0
2022-01-05 14:35:00,86.33,86.35,86.3,86.31,789186.0,71.0887,71.1052,71.064,71.0722,789186.0
2022-01-05 14:40:00,86.31,86.32,86.25,86.26,814342.0,71.0722,71.0805,71.0228,71.0311,814342.0
2022-01-05 14:45:00,86.26,86.33,86.25,86.33,866282.0,71.0311,71.0887,71.0228,71.0887,866282.0
2022-01-05 14:50:00,86.33,86.35,86.3,86.33,516092.0,71.0887,71.1052,71.064,71.0887,516092.0
2022-01-05 14:55:00,86.33,86.36,86.32,86.33,729693.0,71.0887,71.1134,71.0805,71.0887,729693.0
2022-01-05 15:00:00,86.33,86.33,86.26,86.27,858568.0,71.0887,71.0887,71.0311,71.0393,858568.0
2022-01-05 15:05:00,86.27,86.29,86.25,86.29,1337032.0,71.0393,71.0558,71.0228,71.0558,1337032.0
2022-01-05 15:10:00,86.29,86.35,86.27,86.35,959555.0,71.0558,71.1052,71.0393,71.1052,959555.0
2022-01-05 15:15:00,86.34,86.38,86.31,86.34,475031.0,71.097,71.1299,71.0722,71.097,475031.0
2022-01-05 15:20:00,86.34,86.35,86.28,86.29,1151828.0,71.097,71.1052,71.0475,71.0558,1151828.0
2022-01-05 15:25:00,86.29,86.3,86.25,86.27,612623.0,71.0558,71.064,71.0228,71.0393,612623.0
2022-01-05 15:30:00,86.27,86.27,86.2,86.2,685470.0,71.0393,71.0393,70.9817,70.9817,685470.0
2022-01-05 15:35:00,86.2,86.28,86.19,86.24,1408703.0,70.9817,71.0475,70.9734,71.0146,1408703.0
2022-01-05 15:40:00,86.23,86.26,86.21,86.22,761888.0,71.0064,71.0311,70.9899,70.9981,761888.0
2022-01-05 15:45:00,86.22,86.25,86.16,86.17,1069590.0,70.9981,71.0228,70.9487,70.957,1069590.0
2022-01-05 15:50:00,86.16,86.22,86.1,86.13,1986254.0,70.9487,70.9981,70.8993,70.924,1986254.0
2022-01-05 15:55:00,86.14,86.17,86.08,86.09,3022355.0,70.9323,70.957,70.8829,70.8911,3022355.0
2022-01-06 09:30:00,86.1,86.21,86.06,86.2,927785.0,70.8993,70.9899,70.8664,70.9817,927785.0
2022-01-06 09:35:00,86.21,86.31,86.2,86.3,837663.0,70.9899,71.0722,70.9817,71.064,837663.0
2022-01-06 09:40:00,86.31,86.31,86.25,86.27,1594438.0,71.0722,71.0722,71.0228,71.0393,1594438.0
2022-01-06 09:45:00,86.27,86.27,86.2,86.2,673433.0,71.0393,71.0393,70.9817,70.9817,673433.0
2022-01-06 09:50:00,86.2,86.27,86.2,86.21,470255.0,70.9817,71.0393,70.9817,70.9899,470255.0
2022-01-06 09:55:00,86.22,86.22,86.15,86.17,713033.0,70.9981,70.9981,70.9405,70.957,713033.0
2022-01-06 10:00:00,86.17,86.2,86.12,86.12,553472.0,70.957,70.9817,70.9158,70.9158,553472.0
2022-01-06 10:05:00,86.12,86.13,86.09,86.09,727051.0,70.9158,70.924,70.8911,70.8911,727051.0
2022-01-06 10:10:00,86.09,86.14,86.08,86.12,622839.0,70.8911,70.9323,70.8829,70.9158,622839.0
2022-01-06 10:15:00,86.12,86.15,86.1,86.12,1523864.0,70.9158,70.9405,70.8993,70.9158,1523864.0
2022-01-06 10:20:00,86.12,86.13,86.09,86.13,697872.0,70.9158,70.924,70.8911,70.924,697872.0
2022-01-06 10:25:00,86.13,86.18,86.12,86.17,591852.0,70.924,70.9652,70.9158,70.957,591852.0
2022-01-06 10:30:00,86.16,86.2,86.16,86.19,258519.0,70.9487,70.9817,70.9487,70.9734,258519.0
2022-01-06 10:35:00,86.18,86.19,86.16,86.17,193136.0,70.9652,70.9734,70.9487,70.957,193136.0
2022-01-06 10:40:00,86.17,86.2,86.15,86.19,1444675.0,70.957,70.9817,70.9405,70.9734,1444675.0
2022-01-06 10:45:00,86.19,86.23,86.17,86.22,785542.0,70.9734,71.0064,70.957,70.9981,785542.0
2022-01-06 10:50:00,86.22,86.22,86.19,86.2,185917.0,70.9981,70.9981,70.9734,70.9817,185917.0
2022-01-06 10:55:00,86.2,86.24,86.19,86.22,396122.0,70.9817,71.0146,70.9734,70.9981,396122.0
2022-01-06 11:00:00,86.22,86.24,86.18,86.19,460591.0,70.9981,71.0146,70.9652,70.9734,460591.0
2022-01-06 11:05:00,86.19,86.21,86.17,86.2,413905.0,70.9734,70.9899,70.957,70.9817,413905.0
2022-01-06 11:10:00,86.19,86.22,86.19,86.22,182452.0,70.9734,70.9981,70.9734,70.9981,182452.0
2022-01-06 11:15:00,86.22,86.27,86.2,86.2,471375.0,70.9981,71.0393,70.9817,70.9817,471375.0
2022-01-06 11:20:00,86.2,86.21,86.19,86.2,193471.0,70.9817,70.9899,70.9734,70.9817,193471.0
2022-01-06 11:25:00,86.2,86.21,86.17,86.19,249216.0,70.9817,70.9899,70.957,70.9734,249216.0
2022-01-06 11:30:00,86.19,86.19,86.17,86.17,70153.0,70.9734,70.9734,70.957,70.957,70153.0
2022-01-06 11:35:00,86.17,86.2,86.17,86.18,221059.0,70.957,70.9817,70.957,70.9652,221059.0
2022-01-06 11:40:00,86.18,86.19,86.15,86.18,154563.0,70.9652,70.9734,70.9405,70.9652,154563.0
2022-01-06 11:45:00,86.18,86.21,86.18,86.19,595619.0,70.9652,70.9899,70.9652,70.9734,595619.0
2022-01-06 11:50:00,86.19,86.2,86.17,86.2,201051.0,70.9734,70.9817,70.957,70.9817,201051.0
2022-01-06 11:55:00,86.19,86.2,86.19,86.2,130257.0,70.9734,70.9817,70.9734,70.9817,130257.0
2022-01-06 12:00:00,86.2,86.2,86.17,86.17,137660.0,70.9817,70.9817,70.957,70.957,137660.0
2022-01-06 12:05:00,86.17,86.24,86.16,86.24,236627.0,70.957,71.0146,70.9487,71.0146,236627.0
2022-01-06 12:10:00,86.23,86.24,86.2,86.21,105709.0,71.0064,71.0146,70.9817,70.9899,105709.0
2022-01-06 12:15:00,86.22,86.26,86.2,86.26,389961.0,70.9981,71.0311,70.9817,71.0311,389961.0
2022-01-06 12:20:00,86.26,86.28,86.25,86.26,195601.0,71.0311,71.0475,71.0228,71.0311,195601.0
2022-01-06 12:25:00,86.25,86.26,86.25,86.26,120025.0,71.0228,71.0311,71.0228,71.0311,120025.0
2022-01-06 12:30:00,86.26,86.27,86.25,86.26,137833.0,71.0311,71.0393,71.0228,71.0311,137833.0
2022-01-06 12:35:00,86.26,86.28,86.24,86.26,197115.0,71.0311,71.0475,71.0146,71.0311,197115.0
2022-01-06 12:40:00,86.25,86.32,86.25,86.3,948418.0,71.0228,71.0805,71.0228,71.064,948418.0
2022-01-06 12:45:00,86.3,86.31,86.27,86.3,122569.0,71.064,71.0722,71.0393,71.064,122569.0
2022-01-06 12:50:00,86.29,86.3,86.24,86.26,452979.0,71.0558,71.064,71.0146,71.0311,452979.0
2022-01-06 12:55:00,86.26,86.27,86.24,86.24,179868.0,71.0311,71.0393,71.0146,71.0146,179868.0
2022-01-06 13:00:00,86.25,86.26,86.23,86.25,285200.0,71.0228,71.0311,71.0064,71.0228,285200.0
2022-01-06 13:05:00,86.25,86.26,86.24,86.24,139659.0,71.0228,71.0311,71.0146,71.0146,139659.0
2022-01-06 13:10:00,86.24,86.25,86.22,86.23,619363.0,71.0146,71.0228,70.9981,71.0064,619363.0
2022-01-06 13:15:00,86.22,86.22,86.19,86.2,405356.0,70.9981,70.9981,70.9734,70.9817,405356.0
2022-01-06 13:20:00,86.2,86.21,86.17,86.17,118777.0,70.9817,70.9899,70.957,70.957,118777.0
2022-01-06 13:25:00,86.17,86.19,86.16,86.17,190142.0,70.957,70.9734,70.9487,70.957,190142.0
2022-01-06 13:30:00,86.17,86.22,86.17,86.21,136555.0,70.957,70.9981,70.957,70.9899,136555.0
2022-01-06 13:35:00,86.2,86.22,86.18,86.2,158843.0,70.9817,70.9981,70.9652,70.9817,158843.0
2022-01-06 13:40:00,86.2,86.21,86.19,86.2,72816.0,70.9817,70.9899,70.9734,70.9817,72816.0
2022-01-06 13:45:00,86.2,86.21,86.18,86.2,185191.0,70.9817,70.9899,70.9652,70.9817,185191.0
2022-01-06 13:50:00,86.19,86.21,86.17,86.2,184344.0,70.9734,70.9899,70.957,70.9817,184344.0
2022-01-06 13:55:00,86.2,86.21,86.19,86.2,386513.0,70.9817,70.9899,70.9734,70.9817,386513.0
2022-01-06 14:00:00,86.2,86.21,86.16,86.17,265569.0,70.9817,70.9899,70.9487,70.957,265569.0
2022-01-06 14:05:00,86.17,86.22,86.16,86.22,411472.0,70.957,70.9981,70.9487,70.9981,411472.0
2022-01-06 14:10:00,86.22,86.24,86.17,86.17,263418.0,70.9981,71.0146,70.957,70.957,263418.0
2022-01-06 14:15:00,86.17,86.19,86.16,86.16,339436.0,70.957,70.9734,70.9487,70.9487,339436.0
2022-01-06 14:20:00,86.17,86.17,86.15,86.16,245000.0,70.957,70.957,70.9405,70.9487,245000.0
2022-01-06 14:25:00,86.16,86.17,86.15,86.17,84197.0,70.9487,70.957,70.9405,70.957,84197.0
2022-01-06 14:30:00,86.17,86.2,86.15,86.16,507580.0,70.957,70.9817,70.9405,70.9487,507580.0
2022-01-06 14:35:00,86.16,86.17,86.15,86.17,156443.0,70.9487,70.957,70.9405,70.957,156443.0
2022-01-06 14:40:00,86.17,86.17,86.14,86.15,249670.0,70.957,70.957,70.9323,70.9405,249670.0
2022-01-06 14:45:00,86.15,86.16,86.11,86.13,1018067.0,70.9405,70.9487,70.9076,70.924,1018067.0
2022-01-06 14:50:00,86.13,86.13,86.11,86.13,411137.0,70.924,70.924,70.9076,70.924,411137.0
2022-01-06 14:55:00,86.12,86.13,86.12,86.13,364714.0,70.9158,70.924,70.9158,70.924,364714.0
2022-01-06 15:00:00,86.12,86.14,86.12,86.14,281563.0,70.9158,70.9323,70.9158,70.9323,281563.0
2022-01-06 15:05:00,86.14,86.15,86.13,86.14,312342.0,70.9323,70.9405,70.924,70.9323,312342.0
2022-01-06 15:10:00,86.14,86.14,86.13,86.14,207585.0,70.9323,70.9323,70.924,70.9323,207585.0
2022-01-06 15:15:00,86.14,86.14,86.1,86.11,447225.0,70.9323,70.9323,70.8993,70.9076,447225.0
2022-01-06 15:20:00,86.11,86.11,86.07,86.08,508639.0,70.9076,70.9076,70.8746,70.8829,508639.0
2022-01-06 15:25:00,86.08,86.09,86.07,86.09,574509.0,70.8829,70.8911,70.8746,70.8911,574509.0
2022-01-06 15:30:00,86.09,86.09,86.05,86.06,582451.0,70.8911,70.8911,70.8581,70.8664,582451.0
2022-01-06 15:35:00,86.06,86.09,86.05,86.06,711834.0,70.8664,70.8911,70.8581,70.8664,711834.0
2022-01-06 15:40:00,86.06,86.09,86.06,86.09,597106.0,70.8664,70.8911,70.8664,70.8911,597106.0
2022-01-06 15:45:00,86.09,86.09,86.06,86.08,682252.0,70.8911,70.8911,70.8664,70.8829,682252.0
2022-01-06 15:50:00,86.08,86.08,86.07,86.08,828204.0,70.8829,70.8829,70.8746,70.8829,828204.0
2022-01-06 15:55:00,86.08,86.11,86.07,86.1,2643757.0,70.8829,70.9076,70.8746,70.8993,2643757.0
2022-01-07 09:30:00,86.09,86.1,86.0,86.01,1161314.0,70.8911,70.8993,70.817,70.8252,1161314.0
2022-01-07 09:35:00,86.01,86.02,85.96,86.01,460625.0,70.8252,70.8334,70.784,70.8252,460625.0
2022-01-07 09:40:00,86.01,86.05,85.98,86.04,779509.0,70.8252,70.8581,70.8005,70.8499,779509.0
2022-01-07 09:45:00,86.05,86.06,86.02,86.04,1021426.0,70.8581,70.8664,70.8334,70.8499,1021426.0
2022-01-07 09:50:00,86.04,86.06,85.99,86.0,1050903.0,70.8499,70.8664,70.8087,70.817,1050903.0
2022-01-07 09:55:00,86.01,86.01,85.98,86.0,734752.0,70.8252,70.8252,70.8005,70.817,734752.0
2022-01-07 10:00:00,86.0,86.0,85.97,85.98,222361.0,70.817,70.817,70.7923,70.8005,222361.0
2022-01-07 10:05:00,85.98,85.98,85.95,85.96,173658.0,70.8005,70.8005,70.7758,70.784,173658.0
2022-01-07 10:10:00,85.96,85.99,85.95,85.97,157145.0,70.784,70.8087,70.7758,70.7923,157145.0
2022-01-07 10:15:00,85.97,85.98,85.95,85.97,192235.0,70.7923,70.8005,70.7758,70.7923,192235.0
2022-01-07 10:20:00,85.97,86.01,85.95,85.98,228070.0,70.7923,70.8252,70.7758,70.8005,228070.0
2022-01-07 10:25:00,85.98,86.02,85.98,86.02,286201.0,70.8005,70.8334,70.8005,70.8334,286201.0
2022-01-07 10:30:00,86.02,86.03,85.99,86.0,601500.0,70.8334,70.8417,70.8087,70.817,601500.0
2022-01-07 10:35:00,86.0,86.01,85.99,86.0,406505.0,70.817,70.8252,70.8087,70.817,406505.0
2022-01-07 10:40:00,85.99,86.02,85.95,85.96,898787.0,70.8087,70.8334,70.7758,70.784,898787.0
2022-01-07 10:45:00,85.97,85.97,85.91,85.92,829041.0,70.7923,70.7923,70.7429,70.7511,829041.0
2022-01-07 10:50:00,85.91,85.93,85.86,85.91,742850.0,70.7429,70.7593,70.7017,70.7429,742850.0
2022-01-07 10:55:00,85.91,85.93,85.89,85.91,690246.0,70.7429,70.7593,70.7264,70.7429,690246.0
2022-01-07 11:00:00,85.91,85.93,85.89,85.9,541666.0,70.7429,70.7593,70.7264,70.7346,541666.0
2022-01-07 11:05:00,85.91,85.94,85.9,85.92,350079.0,70.7429,70.7676,70.7346,70.7511,350079.0
2022-01-07 11:10:00,85.92,85.93,85.91,85.92,393980.0,70.7511,70.7593,70.7429,70.7511,393980.0
2022-01-07 11:15:00,85.92,85.95,85.91,85.92,352952.0,70.7511,70.7758,70.7429,70.7511,352952.0
2022-01-07 11:20:00,85.92,85.95,85.91,85.94,384803.0,70.7511,70.7758,70.7429,70.7676,384803.0
2022-01-07 11:25:00,85.94,85.96,85.93,85.95,403691.0,70.7676,70.784,70.7593,70.7758,403691.0
2022-01-07 11:30:00,85.95,85.96,85.94,85.95,81936.0,70.7758,70.784,70.7676,70.7758,81936.0
2022-01-07 11:35:00,85.95,85.96,85.93,85.93,186592.0,70.7758,70.784,70.7593,70.7593,186592.0
2022-01-07 11:40:00,85.93,85.94,85.9,85.91,446582.0,70.7593,70.7676,70.7346,70.7429,446582.0
2022-01-07 11:45:00,85.91,85.98,85.9,85.97,383228.0,70.7429,70.8005,70.7346,70.7923,383228.0
2022-01-07 11:50:00,85.98,86.01,85.97,86.01,678868.0,70.8005,70.8252,70.7923,70.8252,678868.0
2022-01-07 11:55:00,86.01,86.02,85.98,85.99,330658.0,70.8252,70.8334,70.8005,70.8087,330658.0
2022-01-07 12:00:00,85.99,86.0,85.95,85.95,391800.0,70.8087,70.817,70.7758,70.7758,391800.0
2022-01-07 12:05:00,85.95,85.99,85.94,85.97,238092.0,70.7758,70.8087,70.7676,70.7923,238092.0
2022-01-07 12:10:00,85.97,85.99,85.96,85.97,251349.0,70.7923,70.8087,70.784,70.7923,251349.0
2022-01-07 12:15:00,85.97,85.97,85.93,85.94,467741.0,70.7923,70.7923,70.7593,70.7676,467741.0
2022-01-07 12:20:00,85.93,85.94,85.92,85.92,266310.0,70.7593,70.7676,70.7511,70.7511,266310.0
2022-01-07 12:25:00,85.92,85.94,85.92,85.94,168238.0,70.7511,70.7676,70.7511,70.7676,168238.0
2022-01-07 12:30:00,85.93,85.94,85.92,85.92,202702.0,70.7593,70.7676,70.7511,70.7511,202702.0
2022-01-07 12:35:00,85.92,85.93,85.89,85.9,1008599.0,70.7511,70.7593,70.7264,70.7346,1008599.0
2022-01-07 12:40:00,85.9,85.93,85.9,85.92,311437.0,70.7346,70.7593,70.7346,70.7511,311437.0
2022-01-07 12:45:00,85.92,85.94,85.91,85.92,239383.0,70.7511,70.7676,70.7429,70.7511,239383.0
2022-01-07 12:50:00,85.93,85.94,85.92,85.94,70747.0,70.7593,70.7676,70.7511,70.7676,70747.0
2022-01-07 12:55:00,85.95,85.96,85.94,85.96,290015.0,70.7758,70.784,70.7676,70.784,290015.0
2022-01-07 13:00:00,85.96,85.98,85.94,85.97,599436.0,70.784,70.8005,70.7676,70.7923,599436.0
2022-01-07 13:05:00,85.97,85.99,85.96,85.98,78856.0,70.7923,70.8087,70.784,70.8005,78856.0
2022-01-07 13:10:00,85.98,86.0,85.98,86.0,65320.0,70.8005,70.817,70.8005,70.817,65320.0
2022-01-07 13:15:00,86.0,86.0,85.97,85.99,135073.0,70.817,70.817,70.7923,70.8087,135073.0
2022-01-07 13:20:00,85.99,86.0,85.97,85.97,111089.0,70.8087,70.817,70.7923,70.7923,111089.0
2022-01-07 13:25:00,85.98,85.98,85.97,85.97,141777.0,70.8005,70.8005,70.7923,70.7923,141777.0
2022-01-07 13:30:00,85.98,85.98,85.97,85.98,151075.0,70.8005,70.8005,70.7923,70.8005,151075.0
2022-01-07 13:35:00,85.98,86.01,85.97,86.0,147617.0,70.8005,70.8252,70.7923,70.817,147617.0
2022-01-07 13:40:00,86.0,86.02,85.99,86.02,88961.0,70.817,70.8334,70.8087,70.8334,88961.0
2022-01-07 13:45:00,86.02,86.02,85.99,85.99,145991.0,70.8334,70.8334,70.8087,70.8087,145991.0
2022-01-07 13:50:00,86.0,86.0,85.97,85.97,373755.0,70.817,70.817,70.7923,70.7923,373755.0
2022-01-07 13:55:00,85.97,85.98,85.95,85.95,227266.0,70.7923,70.8005,70.7758,70.7758,227266.0
2022-01-07 14:00:00,85.95,85.96,85.93,85.94,320225.0,70.7758,70.784,70.7593,70.7676,320225.0
2022-01-07 14:05:00,85.93,85.96,85.93,85.94,432057.0,70.7593,70.784,70.7593,70.7676,432057.0
2022-01-07 14:10:00,85.94,85.95,85.93,85.94,177237.0,70.7676,70.7758,70.7593,70.7676,177237.0
2022-01-07 14:15:00,85.94,85.94,85.93,85.94,68349.0,70.7676,70.7676,70.7593,70.7676,68349.0
2022-01-07 14:20:00,85.93,85.93,85.89,85.9,174758.0,70.7593,70.7593,70.7264,70.7346,174758.0
2022-01-07 14:25:00,85.9,85.91,85.88,85.91,393658.0,70.7346,70.7429,70.7182,70.7429,393658.0
2022-01-07 14:30:00,85.91,85.93,85.9,85.92,130730.0,70.7429,70.7593,70.7346,70.7511,130730.0
2022-01-07 14:35:00,85.92,85.93,85.9,85.93,454581.0,70.7511,70.7593,70.7346,70.7593,454581.0
2022-01-07 14:40:00,85.92,85.95,85.92,85.95,441864.0,70.7511,70.7758,70.7511,70.7758,441864.0
2022-01-07 14:45:00,85.95,85.98,85.94,85.97,223165.0,70.7758,70.8005,70.7676,70.7923,223165.0
2022-01-07 14:50:00,85.97,85.98,85.96,85.98,157701.0,70.7923,70.8005,70.784,70.8005,157701.0
2022-01-07 14:55:00,85.98,85.98,85.94,85.95,226633.0,70.8005,70.8005,70.7676,70.7758,226633.0
2022-01-07 15:00:00,85.95,85.97,85.94,85.97,200186.0,70.7758,70.7923,70.7676,70.7923,200186.0
2022-01-07 15:05:00,85.97,85.99,85.96,85.98,178739.0,70.7923,70.8087,70.784,70.8005,178739.0
2022-01-07 15:10:00,85.98,85.98,85.96,85.97,114155.0,70.8005,70.8005,70.784,70.7923,114155.0
2022-01-07 15:15:00,85.97,85.98,85.96,85.98,64616.0,70.7923,70.8005,70.784,70.8005,64616.0
2022-01-07 15:20:00,85.98,85.98,85.96,85.96,130947.0,70.8005,70.8005,70.784,70.784,130947.0
2022-01-07 15:25:00,85.96,85.97,85.96,85.97,190360.0,70.784,70.7923,70.784,70.7923,190360.0
2022-01-07 15:30:00,85.97,85.97,85.95,85.95,268697.0,70.7923,70.7923,70.7758,70.7758,268697.0
2022-01-07 15:35:00,85.95,85.97,85.95,85.96,379020.0,70.7758,70.7923,70.7758,70.784,379020.0
2022-01-07 15:40:00,85.97,85.97,85.94,85.94,802972.0,70.7923,70.7923,70.7676,70.7676,802972.0
2022-01-07 15:45:00,85.94,85.94,85.92,85.92,498945.0,70.7676,70.7676,70.7511,70.7511,498945.0
2022-01-07 15:50:00,85.92,85.93,85.89,85.9,396235.0,70.7511,70.7593,70.7264,70.7346,396235.0
2022-01-07 15:55:00,85.9,85.91,85.86,85.87,665840.0,70.7346,70.7429,70.7017,70.7099,665840.0
2022-01-10 09:30:00,85.76,85.78,85.71,85.71,764167.0,70.6193,70.6358,70.5782,70.5782,764167.0
2022-01-10 09:35:00,85.71,85.72,85.63,85.64,964120.0,70.5782,70.5864,70.5123,70.5205,964120.0
2022-01-10 09:40:00,85.64,85.66,85.6,85.61,579169.0,70.5205,70.537,70.4876,70.4958,579169.0
2022-01-10 09:45:00,85.62,85.62,85.57,85.59,721006.0,70.5041,70.5041,70.4629,70.4794,721006.0
2022-01-10 09:50:00,85.59,85.59,85.54,85.54,561662.0,70.4794,70.4794,70.4382,70.4382,561662.0
2022-01-10 09:55:00,85.55,85.55,85.48,85.48,534139.0,70.4464,70.4464,70.3888,70.3888,534139.0
2022-01-10 10:00:00,85.48,85.5,85.38,85.38,1608613.0,70.3888,70.4053,70.3064,70.3064,1608613.0
2022-01-10 10:05:00,85.39,85.49,85.37,85.46,771401.0,70.3147,70.397,70.2982,70.3723,771401.0
2022-01-10 10:10:00,85.46,85.46,85.41,85.42,967925.0,70.3723,70.3723,70.3311,70.3394,967925.0
2022-01-10 10:15:00,85.42,85.45,85.41,85.41,490732.0,70.3394,70.3641,70.3311,70.3311,490732.0
2022-01-10 10:20:00,85.41,85.43,85.4,85.42,781346.0,70.3311,70.3476,70.3229,70.3394,781346.0
2022-01-10 10:25:00,85.42,85.44,85.4,85.41,418432.0,70.3394,70.3558,70.3229,70.3311,418432.0
2022-01-10 10:30:00,85.41,85.44,85.4,85.42,536960.0,70.3311,70.3558,70.3229,70.3394,536960.0
2022-01-10 10:35:00,85.42,85.43,85.41,85.42,230829.0,70.3394,70.3476,70.3311,70.3394,230829.0
2022-01-10 10:40:00,85.42,85.48,85.41,85.44,750620.0,70.3394,70.3888,70.3311,70.3558,750620.0
2022-01-10 10:45:00,85.44,85.44,85.38,85.41,1244554.0,70.3558,70.3558,70.3064,70.3311,1244554.0
2022-01-10 10:50:00,85.41,85.46,85.4,85.44,651384.0,70.3311,70.3723,70.3229,70.3558,651384.0
2022-01-10 10:55:00,85.44,85.49,85.43,85.49,323390.0,70.3558,70.397,70.3476,70.397,323390.0
2022-01-10 11:00:00,85.48,85.52,85.46,85.52,996817.0,70.3888,70.4217,70.3723,70.4217,996817.0
2022-01-10 11:05:00,85.51,85.56,85.51,85.56,225684.0,70.4135,70.4547,70.4135,70.4547,225684.0
2022-01-10 11:10:00,85.56,85.59,85.55,85.58,818657.0,70.4547,70.4794,70.4464,70.4711,818657.0
2022-01-10 11:15:00,85.58,85.58,85.55,85.56,708332.0,70.4711,70.4711,70.4464,70.4547,708332.0
2022-01-10 11:20:00,85.56,85.63,85.55,85.62,710289.0,70.4547,70.5123,70.4464,70.5041,710289.0
2022-01-10 11:25:00,85.61,85.65,85.6,85.65,421186.0,70.4958,70.5288,70.4876,70.5288,421186.0
2022-01-10 11:30:00,85.65,85.66,85.6,85.61,405777.0,70.5288,70.537,70.4876,70.4958,405777.0
2022-01-10 11:35:00,85.61,85.62,85.6,85.62,261429.0,70.4958,70.5041,70.4876,70.5041,261429.0
2022-01-10 11:40:00,85.62,85.62,85.57,85.59,493871.0,70.5041,70.5041,70.4629,70.4794,493871.0
2022-01-10 11:45:00,85.59,85.59,85.56,85.57,406560.0,70.4794,70.4794,70.4547,70.4629,406560.0
2022-01-10 11:50:00,85.58,85.6,85.56,85.59,362108.0,70.4711,70.4876,70.4547,70.4794,362108.0
2022-01-10 11:55:00,85.59,85.66,85.58,85.66,1320229.0,70.4794,70.537,70.4711,70.537,1320229.0
2022-01-10 12:00:00,85.66,85.66,85.63,85.65,451002.0,70.537,70.537,70.5123,70.5288,451002.0
2022-01-10 12:05:00,85.65,85.66,85.61,85.62,720497.0,70.5288,70.537,70.4958,70.5041,720497.0
2022-01-10 12:10:00,85.61,85.66,85.61,85.66,145173.0,70.4958,70.537,70.4958,70.537,145173.0
2022-01-10 12:15:00,85.66,85.66,85.63,85.64,95318.0,70.537,70.537,70.5123,70.5205,95318.0
2022-01-10 12:20:00,85.64,85.67,85.63,85.67,183133.0,70.5205,70.5452,70.5123,70.5452,183133.0
2022-01-10 12:25:00,85.67,85.68,85.65,85.67,213027.0,70.5452,70.5535,70.5288,70.5452,213027.0
2022-01-10 12:30:00,85.67,85.68,85.62,85.63,647077.0,70.5452,70.5535,70.5041,70.5123,647077.0
2022-01-10 12:35:00,85.63,85.64,85.59,85.59,955200.0,70.5123,70.5205,70.4794,70.4794,955200.0
2022-01-10 12:40:00,85.59,85.64,85.59,85.63,1415379.0,70.4794,70.5205,70.4794,70.5123,1415379.0
2022-01-10 12:45:00,85.63,85.68,85.62,85.66,240583.0,70.5123,70.5535,70.5041,70.537,240583.0
2022-01-10 12:50:00,85.66,85.68,85.64,85.67,621391.0,70.537,70.5535,70.5205,70.5452,621391.0
2022-01-10 12:55:00,85.67,85.67,85.65,85.67,274719.0,70.5452,70.5452,70.5288,70.5452,274719.0
2022-01-10 13:00:00,85.67,85.7,85.66,85.67,827934.0,70.5452,70.5699,70.537,70.5452,827934.0
2022-01-10 13:05:00,85.67,85.71,85.67,85.7,683441.0,70.5452,70.5782,70.5452,70.5699,683441.0
2022-01-10 13:10:00,85.71,85.74,85.69,85.74,416024.0,70.5782,70.6029,70.5617,70.6029,416024.0
2022-01-10 13:15:00,85.73,85.76,85.72,85.76,429870.0,70.5946,70.6193,70.5864,70.6193,429870.0
2022-01-10 13:20:00,85.76,85.76,85.72,85.76,295234.0,70.6193,70.6193,70.5864,70.6193,295234.0
2022-01-10 13:25:00,85.76,85.77,85.74,85.76,432872.0,70.6193,70.6276,70.6029,70.6193,432872.0
2022-01-10 13:30:00,85.76,85.77,85.75,85.77,322740.0,70.6193,70.6276,70.6111,70.6276,322740.0
2022-01-10 13:35:00,85.77,85.8,85.76,85.77,473338.0,70.6276,70.6523,70.6193,70.6276,473338.0
2022-01-10 13:40:00,85.77,85.83,85.76,85.83,307629.0,70.6276,70.677,70.6193,70.677,307629.0
2022-01-10 13:45:00,85.83,85.86,85.8,85.85,427202.0,70.677,70.7017,70.6523,70.6935,427202.0
2022-01-10 13:50:00,85.85,85.91,85.84,85.9,722007.0,70.6935,70.7429,70.6852,70.7346,722007.0
2022-01-10 13:55:00,85.9,85.9,85.83,85.83,1092370.0,70.7346,70.7346,70.677,70.677,1092370.0
2022-01-10 14:00:00,85.84,85.88,85.83,85.87,645173.0,70.6852,70.7182,70.677,70.7099,645173.0
2022-01-10 14:05:00,85.87,85.91,85.85,85.9,391270.0,70.7099,70.7429,70.6935,70.7346,391270.0
2022-01-10 14:10:00,85.9,85.91,85.88,85.89,538276.0,70.7346,70.7429,70.7182,70.7264,538276.0
2022-01-10 14:15:00,85.89,85.91,85.88,85.91,585483.0,70.7264,70.7429,70.7182,70.7429,585483.0
2022-01-10 14:20:00,85.91,85.93,85.88,85.9,1022044.0,70.7429,70.7593,70.7182,70.7346,1022044.0
2022-01-10 14:25:00,85.9,85.91,85.88,85.89,699037.0,70.7346,70.7429,70.7182,70.7264,699037.0
2022-01-10 14:30:00,85.88,85.89,85.86,85.87,310391.0,70.7182,70.7264,70.7017,70.7099,310391.0
2022-01-10 14:35:00,85.87,85.9,85.87,85.89,403952.0,70.7099,70.7346,70.7099,70.7264,403952.0
2022-01-10 14:40:00,85.88,85.91,85.88,85.88,365462.0,70.7182,70.7429,70.7182,70.7182,365462.0
2022-01-10 14:45:00,85.88,85.89,85.87,85.87,154995.0,70.7182,70.7264,70.7099,70.7099,154995.0
2022-01-10 14:50:00,85.88,85.88,85.82,85.83,383186.0,70.7182,70.7182,70.6688,70.677,383186.0
2022-01-10 14:55:00,85.84,85.86,85.83,85.84,175042.0,70.6852,70.7017,70.677,70.6852,175042.0
2022-01-10 15:00:00,85.84,85.86,85.83,85.84,470910.0,70.6852,70.7017,70.677,70.6852,470910.0
2022-01-10 15:05:00,85.84,85.84,85.78,85.81,509519.0,70.6852,70.6852,70.6358,70.6605,509519.0
2022-01-10 15:10:00,85.81,85.84,85.79,85.8,411653.0,70.6605,70.6852,70.6441,70.6523,411653.0
2022-01-10 15:15:00,85.8,85.83,85.78,85.81,391944.0,70.6523,70.677,70.6358,70.6605,391944.0
2022-01-10 15:20:00,85.81,85.83,85.79,85.82,296813.0,70.6605,70.677,70.6441,70.6688,296813.0
2022-01-10 15:25:00,85.82,85.83,85.81,85.81,164578.0,70.6688,70.677,70.6605,70.6605,164578.0
2022-01-10 15:30:00,85.81,85.84,85.79,85.84,331002.0,70.6605,70.6852,70.6441,70.6852,331002.0
2022-01-10 15:35:00,85.84,85.86,85.82,85.83,424979.0,70.6852,70.7017,70.6688,70.677,424979.0
2022-01-10 15:40:00,85.83,85.86,85.82,85.84,352524.0,70.677,70.7017,70.6688,70.6852,352524.0
2022-01-10 15:45:00,85.84,85.86,85.83,85.86,585818.0,70.6852,70.7017,70.677,70.7017,585818.0
2022-01-10 15:50:00,85.85,85.92,85.84,85.92,1786894.0,70.6935,70.7511,70.6852,70.7511,1786894.0
2022-01-10 15:55:00,85.92,85.96,85.91,85.93,2273070.0,70.7511,70.784,70.7429,70.7593,2273070.0
2022-01-11 09:30:00,85.99,85.99,85.85,85.86,1175915.0,70.8087,70.8087,70.6935,70.7017,1175915.0
2022-01-11 09:35:00,85.85,85.88,85.83,85.84,438486.0,70.6935,70.7182,70.677,70.6852,438486.0
2022-01-11 09:40:00,85.84,85.85,85.75,85.78,766387.0,70.6852,70.6935,70.6111,70.6358,766387.0
2022-01-11 09:45:00,85.78,85.79,85.74,85.76,363858.0,70.6358,70.6441,70.6029,70.6193,363858.0
2022-01-11 09:50:00,85.76,85.81,85.74,85.78,651341.0,70.6193,70.6605,70.6029,70.6358,651341.0
2022-01-11 09:55:00,85.77,85.83,85.77,85.83,612073.0,70.6276,70.677,70.6276,70.677,612073.0
2022-01-11 10:00:00,85.82,85.86,85.8,85.84,573354.0,70.6688,70.7017,70.6523,70.6852,573354.0
2022-01-11 10:05:00,85.84,85.87,85.83,85.84,214124.0,70.6852,70.7099,70.677,70.6852,214124.0
2022-01-11 10:10:00,85.84,85.89,85.83,85.87,294793.0,70.6852,70.7264,70.677,70.7099,294793.0
2022-01-11 10:15:00,85.87,85.96,85.85,85.95,1255420.0,70.7099,70.784,70.6935,70.7758,1255420.0
2022-01-11 10:20:00,85.95,85.97,85.89,85.9,624310.0,70.7758,70.7923,70.7264,70.7346,624310.0
2022-01-11 10:25:00,85.9,85.93,85.88,85.92,232319.0,70.7346,70.7593,70.7182,70.7511,232319.0
2022-01-11 10:30:00,85.92,85.95,85.9,85.9,397329.0,70.7511,70.7758,70.7346,70.7346,397329.0
2022-01-11 10:35:00,85.91,85.96,85.9,85.94,543944.0,70.7429,70.784,70.7346,70.7676,543944.0
2022-01-11 10:40:00,85.94,85.95,85.87,85.89,583602.0,70.7676,70.7758,70.7099,70.7264,583602.0
2022-01-11 10:45:00,85.88,85.91,85.87,85.89,546985.0,70.7182,70.7429,70.7099,70.7264,546985.0
2022-01-11 10:50:00,85.88,85.9,85.86,85.88,352534.0,70.7182,70.7346,70.7017,70.7182,352534.0
2022-01-11 10:55:00,85.88,85.9,85.86,85.9,455543.0,70.7182,70.7346,70.7017,70.7346,455543.0
2022-01-11 11:00:00,85.9,85.95,85.89,85.94,468335.0,70.7346,70.7758,70.7264,70.7676,468335.0
2022-01-11 11:05:00,85.94,85.96,85.93,85.94,410898.0,70.7676,70.784,70.7593,70.7676,410898.0
2022-01-11 11:10:00,85.95,85.99,85.94,85.98,456490.0,70.7758,70.8087,70.7676,70.8005,456490.0
2022-01-11 11:15:00,85.98,86.01,85.96,86.0,575218.0,70.8005,70.8252,70.784,70.817,575218.0
2022-01-11 11:20:00,86.0,86.06,85.99,86.02,708235.0,70.817,70.8664,70.8087,70.8334,708235.0
2022-01-11 11:25:00,86.02,86.08,86.02,86.07,550365.0,70.8334,70.8829,70.8334,70.8746,550365.0
2022-01-11 11:30:00,86.06,86.1,86.05,86.09,440431.0,70.8664,70.8993,70.8581,70.8911,440431.0
2022-01-11 11:35:00,86.09,86.16,86.09,86.14,616442.0,70.8911,70.9487,70.8911,70.9323,616442.0
2022-01-11 11:40:00,86.15,86.16,86.13,86.13,294116.0,70.9405,70.9487,70.924,70.924,294116.0
2022-01-11 11:45:00,86.13,86.15,86.11,86.14,264188.0,70.924,70.9405,70.9076,70.9323,264188.0
2022-01-11 11:50:00,86.14,86.15,86.11,86.11,369460.0,70.9323,70.9405,70.9076,70.9076,369460.0
2022-01-11 11:55:00,86.11,86.13,86.1,86.11,167957.0,70.9076,70.924,70.8993,70.9076,167957.0
2022-01-11 12:00:00,86.11,86.12,86.09,86.11,258659.0,70.9076,70.9158,70.8911,70.9076,258659.0
2022-01-11 12:05:00,86.12,86.18,86.11,86.17,254897.0,70.9158,70.9652,70.9076,70.957,254897.0
2022-01-11 12:10:00,86.18,86.2,86.16,86.2,198536.0,70.9652,70.9817,70.9487,70.9817,198536.0
2022-01-11 12:15:00,86.2,86.2,86.16,86.17,400440.0,70.9817,70.9817,70.9487,70.957,400440.0
2022-01-11 12:20:00,86.17,86.18,86.15,86.16,68016.0,70.957,70.9652,70.9405,70.9487,68016.0
2022-01-11 12:25:00,86.17,86.17,86.11,86.13,246761.0,70.957,70.957,70.9076,70.924,246761.0
2022-01-11 12:30:00,86.12,86.15,86.11,86.15,101684.0,70.9158,70.9405,70.9076,70.9405,101684.0
2022-01-11 12:35:00,86.14,86.16,86.13,86.15,81936.0,70.9323,70.9487,70.924,70.9405,81936.0
2022-01-11 12:40:00,86.14,86.18,86.14,86.17,136693.0,70.9323,70.9652,70.9323,70.957,136693.0
2022-01-11 12:45:00,86.18,86.21,86.18,86.2,164889.0,70.9652,70.9899,70.9652,70.9817,164889.0
2022-01-11 12:50:00,86.2,86.21,86.19,86.2,80429.0,70.9817,70.9899,70.9734,70.9817,80429.0
2022-01-11 12:55:00,86.2,86.26,86.19,86.25,378245.0,70.9817,71.0311,70.9734,71.0228,378245.0
2022-01-11 13:00:00,86.25,86.26,86.23,86.23,379868.0,71.0228,71.0311,71.0064,71.0064,379868.0
2022-01-11 13:05:00,86.23,86.24,86.2,86.2,385459.0,71.0064,71.0146,70.9817,70.9817,385459.0
2022-01-11 13:10:00,86.2,86.22,86.2,86.21,222433.0,70.9817,70.9981,70.9817,70.9899,222433.0
2022-01-11 13:15:00,86.21,86.23,86.2,86.23,154477.0,70.9899,71.0064,70.9817,71.0064,154477.0
2022-01-11 13:20:00,86.23,86.27,86.23,86.26,241855.0,71.0064,71.0393,71.0064,71.0311,241855.0
2022-01-11 13:25:00,86.26,86.26,86.24,86.26,264789.0,71.0311,71.0311,71.0146,71.0311,264789.0
2022-01-11 13:30:00,86.26,86.29,86.25,86.29,212034.0,71.0311,71.0558,71.0228,71.0558,212034.0
2022-01-11 13:35:00,86.28,86.29,86.27,86.27,425832.0,71.0475,71.0558,71.0393,71.0393,425832.0
2022-01-11 13:40:00,86.28,86.28,86.25,86.25,135581.0,71.0475,71.0475,71.0228,71.0228,135581.0
2022-01-11 13:45:00,86.26,86.26,86.22,86.23,356287.0,71.0311,71.0311,70.9981,71.0064,356287.0
2022-01-11 13:50:00,86.24,86.26,86.24,86.26,165849.0,71.0146,71.0311,71.0146,71.0311,165849.0
2022-01-11 13:55:00,86.25,86.26,86.24,86.25,642463.0,71.0228,71.0311,71.0146,71.0228,642463.0
2022-01-11 14:00:00,86.25,86.25,86.24,86.25,331703.0,71.0228,71.0228,71.0146,71.0228,331703.0
2022-01-11 14:05:00,86.24,86.25,86.2,86.21,261097.0,71.0146,71.0228,70.9817,70.9899,261097.0
2022-01-11 14:10:00,86.21,86.22,86.2,86.22,645743.0,70.9899,70.9981,70.9817,70.9981,645743.0
2022-01-11 14:15:00,86.22,86.24,86.21,86.22,231142.0,70.9981,71.0146,70.9899,70.9981,231142.0
2022-01-11 14:20:00,86.21,86.22,86.19,86.2,375782.0,70.9899,70.9981,70.9734,70.9817,375782.0
2022-01-11 14:25:00,86.2,86.22,86.2,86.22,51628.0,70.9817,70.9981,70.9817,70.9981,51628.0
2022-01-11 14:30:00,86.22,86.24,86.2,86.23,322132.0,70.9981,71.0146,70.9817,71.0064,322132.0
2022-01-11 14:35:00,86.23,86.24,86.23,86.24,315503.0,71.0064,71.0146,71.0064,71.0146,315503.0
2022-01-11 14:40:00,86.24,86.27,86.23,86.26,244190.0,71.0146,71.0393,71.0064,71.0311,244190.0
2022-01-11 14:45:00,86.26,86.27,86.25,86.27,146761.0,71.0311,71.0393,71.0228,71.0393,146761.0
2022-01-11 14:50:00,86.27,86.28,86.25,86.28,145883.0,71.0393,71.0475,71.0228,71.0475,145883.0
2022-01-11 14:55:00,86.28,86.28,86.26,86.27,85293.0,71.0475,71.0475,71.0311,71.0393,85293.0
2022-01-11 15:00:00,86.27,86.28,86.26,86.28,233072.0,71.0393,71.0475,71.0311,71.0475,233072.0
2022-01-11 15:05:00,86.28,86.29,86.27,86.28,99499.0,71.0475,71.0558,71.0393,71.0475,99499.0
2022-01-11 15:10:00,86.28,86.31,86.27,86.31,179141.0,71.0475,71.0722,71.0393,71.0722,179141.0
2022-01-11 15:15:00,86.31,86.33,86.3,86.31,742233.0,71.0722,71.0887,71.064,71.0722,742233.0
2022-01-11 15:20:00,86.31,86.31,86.29,86.3,380834.0,71.0722,71.0722,71.0558,71.064,380834.0
2022-01-11 15:25:00,86.29,86.3,86.27,86.29,507330.0,71.0558,71.064,71.0393,71.0558,507330.0
2022-01-11 15:30:00,86.3,86.31,86.28,86.3,265511.0,71.064,71.0722,71.0475,71.064,265511.0
2022-01-11 15:35:00,86.3,86.3,86.28,86.3,296772.0,71.064,71.064,71.0475,71.064,296772.0
2022-01-11 15:40:00,86.3,86.3,86.29,86.3,332982.0,71.064,71.064,71.0558,71.064,332982.0
2022-01-11 15:45:00,86.3,86.32,86.29,86.32,456292.0,71.064,71.0805,71.0558,71.0805,456292.0
2022-01-11 15:50:00,86.32,86.32,86.29,86.3,380816.0,71.0805,71.0805,71.0558,71.064,380816.0
2022-01-11 15:55:00,86.3,86.33,86.29,86.33,1510374.0,71.064,71.0887,71.0558,71.0887,1510374.0
2022-01-12 09:30:00,86.47,86.52,86.47,86.49,715538.0,71.204,71.2452,71.204,71.2205,715538.0
2022-01-12 09:35:00,86.49,86.49,86.43,86.47,773089.0,71.2205,71.2205,71.1711,71.204,773089.0
2022-01-12 09:40:00,86.47,86.47,86.4,86.42,709834.0,71.204,71.204,71.1464,71.1628,709834.0
2022-01-12 09:45:00,86.42,86.44,86.4,86.44,583681.0,71.1628,71.1793,71.1464,71.1793,583681.0
2022-01-12 09:50:00,86.44,86.49,86.42,86.48,237173.0,71.1793,71.2205,71.1628,71.2122,237173.0
2022-01-12 09:55:00,86.48,86.49,86.47,86.48,657247.0,71.2122,71.2205,71.204,71.2122,657247.0
2022-01-12 10:00:00,86.48,86.5,86.46,86.48,898731.0,71.2122,71.2287,71.1958,71.2122,898731.0
2022-01-12 10:05:00,86.48,86.49,86.45,86.49,371180.0,71.2122,71.2205,71.1875,71.2205,371180.0
2022-01-12 10:10:00,86.48,86.5,86.47,86.48,117612.0,71.2122,71.2287,71.204,71.2122,117612.0
2022-01-12 10:15:00,86.48,86.49,86.46,86.47,246825.0,71.2122,71.2205,71.1958,71.204,246825.0
2022-01-12 10:20:00,86.47,86.47,86.45,86.47,220433.0,71.204,71.204,71.1875,71.204,220433.0
2022-01-12 10:25:00,86.47,86.51,86.44,86.48,994226.0,71.204,71.2369,71.1793,71.2122,994226.0
2022-01-12 10:30:00,86.48,86.48,86.43,86.45,254690.0,71.2122,71.2122,71.1711,71.1875,254690.0
2022-01-12 10:35:00,86.45,86.46,86.41,86.42,162652.0,71.1875,71.1958,71.1546,71.1628,162652.0
2022-01-12 10:40:00,86.42,86.43,86.36,86.4,568548.0,71.1628,71.1711,71.1134,71.1464,568548.0
2022-01-12 10:45:00,86.4,86.42,86.38,86.39,168440.0,71.1464,71.1628,71.1299,71.1381,168440.0
2022-01-12 10:50:00,86.39,86.39,86.37,86.39,76522.0,71.1381,71.1381,71.1217,71.1381,76522.0
2022-01-12 10:55:00,86.39,86.4,86.37,86.39,358430.0,71.1381,71.1464,71.1217,71.1381,358430.0
2022-01-12 11:00:00,86.38,86.42,86.38,86.39,595081.0,71.1299,71.1628,71.1299,71.1381,595081.0
2022-01-12 11:05:00,86.39,86.4,86.37,86.38,468142.0,71.1381,71.1464,71.1217,71.1299,468142.0
2022-01-12 11:10:00,86.38,86.4,86.38,86.39,89407.0,71.1299,71.1464,71.1299,71.1381,89407.0
2022-01-12 11:15:00,86.39,86.4,86.34,86.38,420436.0,71.1381,71.1464,71.097,71.1299,420436.0
2022-01-12 11:20:00,86.38,86.39,86.36,86.38,153545.0,71.1299,71.1381,71.1134,71.1299,153545.0
2022-01-12 11:25:00,86.37,86.39,86.35,86.37,411161.0,71.1217,71.1381,71.1052,71.1217,411161.0
2022-01-12 11:30:00,86.37,86.38,86.36,86.37,186750.0,71.1217,71.1299,71.1134,71.1217,186750.0
2022-01-12 11:35:00,86.37,86.41,86.36,86.4,202767.0,71.1217,71.1546,71.1134,71.1464,202767.0
2022-01-12 11:40:00,86.4,86.43,86.39,86.41,191730.0,71.1464,71.1711,71.1381,71.1546,191730.0
2022-01-12 11:45:00,86.41,86.44,86.4,86.42,233247.0,71.1546,71.1793,71.1464,71.1628,233247.0
2022-01-12 11:50:00,86.42,86.47,86.42,86.47,112914.0,71.1628,71.204,71.1628,71.204,112914.0
2022-01-12 11:55:00,86.47,86.47,86.41,86.43,283914.0,71.204,71.204,71.1546,71.1711,283914.0
2022-01-12 12:00:00,86.42,86.44,86.42,86.43,223974.0,71.1628,71.1793,71.1628,71.1711,223974.0
2022-01-12 12:05:00,86.43,86.44,86.38,86.4,252842.0,71.1711,71.1793,71.1299,71.1464,252842.0
2022-01-12 12:10:00,86.4,86.41,86.38,86.41,34861.0,71.1464,71.1546,71.1299,71.1546,34861.0
2022-01-12 12:15:00,86.41,86.42,86.39,86.42,65449.0,71.1546,71.1628,71.1381,71.1628,65449.0
2022-01-12 12:20:00,86.42,86.43,86.41,86.43,25625.0,71.1628,71.1711,71.1546,71.1711,25625.0
2022-01-12 12:25:00,86.43,86.44,86.42,86.43,36236.0,71.1711,71.1793,71.1628,71.1711,36236.0
2022-01-12 12:30:00,86.42,86.44,86.42,86.44,59221.0,71.1628,71.1793,71.1628,71.1793,59221.0
2022-01-12 12:35:00,86.43,86.45,86.42,86.45,177954.0,71.1711,71.1875,71.1628,71.1875,177954.0
2022-01-12 12:40:00,86.45,86.46,86.44,86.46,50010.0,71.1875,71.1958,71.1793,71.1958,50010.0
2022-01-12 12:45:00,86.45,86.47,86.44,86.47,36892.0,71.1875,71.204,71.1793,71.204,36892.0
2022-01-12 12:50:00,86.47,86.51,86.46,86.48,190573.0,71.204,71.2369,71.1958,71.2122,190573.0
2022-01-12 12:55:00,86.48,86.49,86.47,86.48,59845.0,71.2122,71.2205,71.204,71.2122,59845.0
2022-01-12 13:00:00,86.48,86.49,86.46,86.48,73404.0,71.2122,71.2205,71.1958,71.2122,73404.0
2022-01-12 13:05:00,86.48,86.49,86.47,86.48,682685.0,71.2122,71.2205,71.204,71.2122,682685.0
2022-01-12 13:10:00,86.48,86.49,86.47,86.48,202746.0,71.2122,71.2205,71.204,71.2122,202746.0
2022-01-12 13:15:00,86.48,86.48,86.44,86.45,243283.0,71.2122,71.2122,71.1793,71.1875,243283.0
2022-01-12 13:20:00,86.46,86.47,86.44,86.45,115414.0,71.1958,71.204,71.1793,71.1875,115414.0
2022-01-12 13:25:00,86.46,86.46,86.44,86.45,128598.0,71.1958,71.1958,71.1793,71.1875,128598.0
2022-01-12 13:30:00,86.45,86.47,86.44,86.47,53507.0,71.1875,71.204,71.1793,71.204,53507.0
2022-01-12 13:35:00,86.47,86.47,86.43,86.45,104568.0,71.204,71.204,71.1711,71.1875,104568.0
2022-01-12 13:40:00,86.46,86.46,86.44,86.45,32040.0,71.1958,71.1958,71.1793,71.1875,32040.0
2022-01-12 13:45:00,86.46,86.47,86.44,86.45,63178.0,71.1958,71.204,71.1793,71.1875,63178.0
2022-01-12 13:50:00,86.45,86.46,86.42,86.43,93976.0,71.1875,71.1958,71.1628,71.1711,93976.0
2022-01-12 13:55:00,86.43,86.44,86.42,86.42,132889.0,71.1711,71.1793,71.1628,71.1628,132889.0
2022-01-12 14:00:00,86.42,86.44,86.4,86.42,186031.0,71.1628,71.1793,71.1464,71.1628,186031.0
2022-01-12 14:05:00,86.42,86.44,86.41,86.44,33380.0,71.1628,71.1793,71.1546,71.1793,33380.0
2022-01-12 14:10:00,86.43,86.45,86.42,86.45,63245.0,71.1711,71.1875,71.1628,71.1875,63245.0
2022-01-12 14:15:00,86.44,86.45,86.42,86.42,139427.0,71.1793,71.1875,71.1628,71.1628,139427.0
2022-01-12 14:20:00,86.42,86.43,86.41,86.42,81148.0,71.1628,71.1711,71.1546,71.1628,81148.0
2022-01-12 14:25:00,86.43,86.44,86.42,86.42,87722.0,71.1711,71.1793,71.1628,71.1628,87722.0
2022-01-12 14:30:00,86.42,86.43,86.4,86.41,52244.0,71.1628,71.1711,71.1464,71.1546,52244.0
2022-01-12 14:35:00,86.41,86.46,86.4,86.45,397287.0,71.1546,71.1958,71.1464,71.1875,397287.0
2022-01-12 14:40:00,86.45,86.46,86.45,86.45,186227.0,71.1875,71.1958,71.1875,71.1875,186227.0
2022-01-12 14:45:00,86.45,86.49,86.45,86.48,114743.0,71.1875,71.2205,71.1875,71.2122,114743.0
2022-01-12 14:50:00,86.48,86.52,86.48,86.51,338635.0,71.2122,71.2452,71.2122,71.2369,338635.0
2022-01-12 14:55:00,86.51,86.52,86.49,86.5,542534.0,71.2369,71.2452,71.2205,71.2287,542534.0
2022-01-12 15:00:00,86.5,86.5,86.46,86.48,351427.0,71.2287,71.2287,71.1958,71.2122,351427.0
2022-01-12 15:05:00,86.48,86.49,86.47,86.48,309896.0,71.2122,71.2205,71.204,71.2122,309896.0
2022-01-12 15:10:00,86.48,86.49,86.47,86.48,197207.0,71.2122,71.2205,71.204,71.2122,197207.0
2022-01-12 15:15:00,86.49,86.49,86.46,86.46,163160.0,71.2205,71.2205,71.1958,71.1958,163160.0
2022-01-12 15:20:00,86.46,86.47,86.45,86.45,201370.0,71.1958,71.204,71.1875,71.1875,201370.0
2022-01-12 15:25:00,86.45,86.46,86.43,86.45,209574.0,71.1875,71.1958,71.1711,71.1875,209574.0
2022-01-12 15:30:00,86.44,86.45,86.44,86.44,171378.0,71.1793,71.1875,71.1793,71.1793,171378.0
2022-01-12 15:35:00,86.44,86.45,86.43,86.44,36299.0,71.1793,71.1875,71.1711,71.1793,36299.0
2022-01-12 15:40:00,86.43,86.49,86.43,86.49,422783.0,71.1711,71.2205,71.1711,71.2205,422783.0
2022-01-12 15:45:00,86.48,86.5,86.47,86.48,232738.0,71.2122,71.2287,71.204,71.2122,232738.0
2022-01-12 15:50:00,86.48,86.49,86.46,86.47,471206.0,71.2122,71.2205,71.1958,71.204,471206.0
2022-01-12 15:55:00,86.47,86.48,86.45,86.48,1769347.0,71.204,71.2122,71.1875,71.2122,1769347.0
2022-01-13 09:30:00,86.46,86.5,86.45,86.48,435945.0,71.1958,71.2287,71.1875,71.2122,435945.0
2022-01-13 09:35:00,86.47,86.48,86.43,86.45,650774.0,71.204,71.2122,71.1711,71.1875,650774.0
2022-01-13 09:40:00,86.45,86.46,86.41,86.42,496490.0,71.1875,71.1958,71.1546,71.1628,496490.0
2022-01-13 09:45:00,86.43,86.44,86.4,86.43,656030.0,71.1711,71.1793,71.1464,71.1711,656030.0
2022-01-13 09:50:00,86.43,86.45,86.41,86.45,62200.0,71.1711,71.1875,71.1546,71.1875,62200.0
2022-01-13 09:55:00,86.45,86.49,86.44,86.48,331930.0,71.1875,71.2205,71.1793,71.2122,331930.0
2022-01-13 10:00:00,86.48,86.48,86.44,86.44,601732.0,71.2122,71.2122,71.1793,71.1793,601732.0
2022-01-13 10:05:00,86.44,86.45,86.43,86.44,144859.0,71.1793,71.1875,71.1711,71.1793,144859.0
2022-01-13 10:10:00,86.44,86.45,86.41,86.43,207083.0,71.1793,71.1875,71.1546,71.1711,207083.0
2022-01-13 10:15:00,86.43,86.43,86.39,86.39,144617.0,71.1711,71.1711,71.1381,71.1381,144617.0
2022-01-13 10:20:00,86.4,86.42,86.39,86.42,285809.0,71.1464,71.1628,71.1381,71.1628,285809.0
2022-01-13 10:25:00,86.42,86.43,86.4,86.42,122287.0,71.1628,71.1711,71.1464,71.1628,122287.0
2022-01-13 10:30:00,86.42,86.43,86.37,86.37,247223.0,71.1628,71.1711,71.1217,71.1217,247223.0
2022-01-13 10:35:00,86.37,86.39,86.36,86.37,228912.0,71.1217,71.1381,71.1134,71.1217,228912.0
2022-01-13 10:40:00,86.37,86.39,86.36,86.37,394281.0,71.1217,71.1381,71.1134,71.1217,394281.0
2022-01-13 10:45:00,86.37,86.38,86.36,86.38,133595.0,71.1217,71.1299,71.1134,71.1299,133595.0
2022-01-13 10:50:00,86.38,86.38,86.33,86.34,364571.0,71.1299,71.1299,71.0887,71.097,364571.0
2022-01-13 10:55:00,86.34,86.36,86.33,86.36,52185.0,71.097,71.1134,71.0887,71.1134,52185.0
2022-01-13 11:00:00,86.35,86.37,86.35,86.37,98056.0,71.1052,71.1217,71.1052,71.1217,98056.0
2022-01-13 11:05:00,86.37,86.39,86.37,86.37,56040.0,71.1217,71.1381,71.1217,71.1217,56040.0
2022-01-13 11:10:00,86.38,86.39,86.35,86.38,346954.0,71.1299,71.1381,71.1052,71.1299,346954.0
2022-01-13 11:15:00,86.37,86.4,86.37,86.38,126286.0,71.1217,71.1464,71.1217,71.1299,126286.0
2022-01-13 11:20:00,86.38,86.41,86.38,86.41,32090.0,71.1299,71.1546,71.1299,71.1546,32090.0
2022-01-13 11:25:00,86.4,86.43,86.4,86.42,391573.0,71.1464,71.1711,71.1464,71.1628,391573.0
2022-01-13 11:30:00,86.42,86.43,86.4,86.42,140092.0,71.1628,71.1711,71.1464,71.1628,140092.0
2022-01-13 11:35:00,86.42,86.44,86.41,86.43,121948.0,71.1628,71.1793,71.1546,71.1711,121948.0
2022-01-13 11:40:00,86.43,86.44,86.42,86.42,87441.0,71.1711,71.1793,71.1628,71.1628,87441.0
2022-01-13 11:45:00,86.42,86.43,86.41,86.41,108093.0,71.1628,71.1711,71.1546,71.1546,108093.0
2022-01-13 11:50:00,86.41,86.42,86.41,86.42,48995.0,71.1546,71.1628,71.1546,71.1628,48995.0
2022-01-13 11:55:00,86.42,86.42,86.41,86.41,35697.0,71.1628,71.1628,71.1546,71.1546,35697.0
2022-01-13 12:00:00,86.41,86.41,86.38,86.38,145680.0,71.1546,71.1546,71.1299,71.1299,145680.0
2022-01-13 12:05:00,86.38,86.39,86.35,86.35,426258.0,71.1299,71.1381,71.1052,71.1052,426258.0
2022-01-13 12:10:00,86.35,86.38,86.33,86.33,340465.0,71.1052,71.1299,71.0887,71.0887,340465.0
2022-01-13 12:15:00,86.33,86.33,86.25,86.26,1243097.0,71.0887,71.0887,71.0228,71.0311,1243097.0
2022-01-13 12:20:00,86.25,86.26,86.21,86.26,436507.0,71.0228,71.0311,70.9899,71.0311,436507.0
2022-01-13 12:25:00,86.26,86.29,86.25,86.27,155308.0,71.0311,71.0558,71.0228,71.0393,155308.0
2022-01-13 12:30:00,86.27,86.28,86.24,86.28,318396.0,71.0393,71.0475,71.0146,71.0475,318396.0
2022-01-13 12:35:00,86.28,86.31,86.27,86.3,358283.0,71.0475,71.0722,71.0393,71.064,358283.0
2022-01-13 12:40:00,86.3,86.3,86.26,86.27,259789.0,71.064,71.064,71.0311,71.0393,259789.0
2022-01-13 12:45:00,86.27,86.28,86.24,86.26,235437.0,71.0393,71.0475,71.0146,71.0311,235437.0
2022-01-13 12:50:00,86.26,86.29,86.25,86.27,259464.0,71.0311,71.0558,71.0228,71.0393,259464.0
2022-01-13 12:55:00,86.26,86.31,86.26,86.3,308039.0,71.0311,71.0722,71.0311,71.064,308039.0
2022-01-13 13:00:00,86.3,86.31,86.26,86.29,296450.0,71.064,71.0722,71.0311,71.0558,296450.0
2022-01-13 13:05:00,86.28,86.31,86.28,86.3,70794.0,71.0475,71.0722,71.0475,71.064,70794.0
2022-01-13 13:10:00,86.29,86.3,86.28,86.29,77934.0,71.0558,71.064,71.0475,71.0558,77934.0
2022-01-13 13:15:00,86.28,86.32,86.28,86.31,358725.0,71.0475,71.0805,71.0475,71.0722,358725.0
2022-01-13 13:20:00,86.31,86.32,86.3,86.31,98910.0,71.0722,71.0805,71.064,71.0722,98910.0
2022-01-13 13:25:00,86.3,86.32,86.29,86.3,83967.0,71.064,71.0805,71.0558,71.064,83967.0
2022-01-13 13:30:00,86.3,86.3,86.27,86.27,64320.0,71.064,71.064,71.0393,71.0393,64320.0
2022-01-13 13:35:00,86.27,86.28,86.25,86.25,118999.0,71.0393,71.0475,71.0228,71.0228,118999.0
2022-01-13 13:40:00,86.25,86.28,86.24,86.27,523857.0,71.0228,71.0475,71.0146,71.0393,523857.0
2022-01-13 13:45:00,86.27,86.28,86.26,86.27,78766.0,71.0393,71.0475,71.0311,71.0393,78766.0
2022-01-13 13:50:00,86.27,86.28,86.26,86.26,39219.0,71.0393,71.0475,71.0311,71.0311,39219.0
2022-01-13 13:55:00,86.27,86.29,86.26,86.29,60214.0,71.0393,71.0558,71.0311,71.0558,60214.0
2022-01-13 14:00:00,86.29,86.3,86.28,86.29,105472.0,71.0558,71.064,71.0475,71.0558,105472.0
2022-01-13 14:05:00,86.29,86.29,86.27,86.29,90272.0,71.0558,71.0558,71.0393,71.0558,90272.0
2022-01-13 14:10:00,86.29,86.29,86.27,86.27,51243.0,71.0558,71.0558,71.0393,71.0393,51243.0
2022-01-13 14:15:00,86.28,86.28,86.23,86.25,161591.0,71.0475,71.0475,71.0064,71.0228,161591.0
2022-01-13 14:20:00,86.25,86.25,86.23,86.23,98351.0,71.0228,71.0228,71.0064,71.0064,98351.0
2022-01-13 14:25:00,86.23,86.25,86.23,86.23,29821.0,71.0064,71.0228,71.0064,71.0064,29821.0
2022-01-13 14:30:00,86.23,86.24,86.21,86.24,51761.0,71.0064,71.0146,70.9899,71.0146,51761.0
2022-01-13 14:35:00,86.24,86.24,86.2,86.21,65012.0,71.0146,71.0146,70.9817,70.9899,65012.0
2022-01-13 14:40:00,86.21,86.22,86.16,86.19,736539.0,70.9899,70.9981,70.9487,70.9734,736539.0
2022-01-13 14:45:00,86.19,86.2,86.16,86.17,143906.0,70.9734,70.9817,70.9487,70.957,143906.0
2022-01-13 14:50:00,86.17,86.2,86.16,86.2,281180.0,70.957,70.9817,70.9487,70.9817,281180.0
2022-01-13 14:55:00,86.19,86.22,86.19,86.2,629876.0,70.9734,70.9981,70.9734,70.9817,629876.0
2022-01-13 15:00:00,86.2,86.21,86.16,86.17,352713.0,70.9817,70.9899,70.9487,70.957,352713.0
2022-01-13 15:05:00,86.17,86.19,86.17,86.19,166641.0,70.957,70.9734,70.957,70.9734,166641.0
2022-01-13 15:10:00,86.19,86.19,86.17,86.19,191901.0,70.9734,70.9734,70.957,70.9734,191901.0
2022-01-13 15:15:00,86.19,86.22,86.18,86.21,253421.0,70.9734,70.9981,70.9652,70.9899,253421.0
2022-01-13 15:20:00,86.21,86.21,86.19,86.2,394220.0,70.9899,70.9899,70.9734,70.9817,394220.0
2022-01-13 15:25:00,86.2,86.22,86.2,86.21,168745.0,70.9817,70.9981,70.9817,70.9899,168745.0
2022-01-13 15:30:00,86.2,86.23,86.2,86.22,242737.0,70.9817,71.0064,70.9817,70.9981,242737.0
2022-01-13 15:35:00,86.22,86.22,86.19,86.2,868993.0,70.9981,70.9981,70.9734,70.9817,868993.0
2022-01-13 15:40:00,86.2,86.22,86.18,86.2,1575553.0,70.9817,70.9981,70.9652,70.9817,1575553.0
2022-01-13 15:45:00,86.2,86.21,86.17,86.17,552655.0,70.9817,70.9899,70.957,70.957,552655.0
2022-01-13 15:50:00,86.17,86.19,86.16,86.19,613872.0,70.957,70.9734,70.9487,70.9734,613872.0
2022-01-13 15:55:00,86.19,86.22,86.14,86.18,2478601.0,70.9734,70.9981,70.9323,70.9652,2478601.0
2022-01-14 09:30:00,86.11,86.11,86.04,86.06,895010.0,70.9076,70.9076,70.8499,70.8664,895010.0
2022-01-14 09:35:00,86.06,86.11,86.05,86.1,935591.0,70.8664,70.9076,70.8581,70.8993,935591.0
2022-01-14 09:40:00,86.1,86.13,86.07,86.09,708270.0,70.8993,70.924,70.8746,70.8911,708270.0
2022-01-14 09:45:00,86.09,86.14,86.08,86.12,685823.0,70.8911,70.9323,70.8829,70.9158,685823.0
2022-01-14 09:50:00,86.12,86.16,86.11,86.15,202824.0,70.9158,70.9487,70.9076,70.9405,202824.0
2022-01-14 09:55:00,86.15,86.18,86.14,86.17,351388.0,70.9405,70.9652,70.9323,70.957,351388.0
2022-01-14 10:00:00,86.17,86.18,86.08,86.09,341251.0,70.957,70.9652,70.8829,70.8911,341251.0
2022-01-14 10:05:00,86.1,86.12,86.09,86.11,745304.0,70.8993,70.9158,70.8911,70.9076,745304.0
2022-01-14 10:10:00,86.1,86.16,86.1,86.14,163044.0,70.8993,70.9487,70.8993,70.9323,163044.0
2022-01-14 10:15:00,86.14,86.23,86.14,86.23,300967.0,70.9323,71.0064,70.9323,71.0064,300967.0
2022-01-14 10:20:00,86.23,86.23,86.16,86.17,170255.0,71.0064,71.0064,70.9487,70.957,170255.0
2022-01-14 10:25:00,86.16,86.18,86.14,86.14,150638.0,70.9487,70.9652,70.9323,70.9323,150638.0
2022-01-14 10:30:00,86.14,86.15,86.12,86.14,114264.0,70.9323,70.9405,70.9158,70.9323,114264.0
2022-01-14 10:35:00,86.15,86.15,86.09,86.11,455194.0,70.9405,70.9405,70.8911,70.9076,455194.0
2022-01-14 10:40:00,86.11,86.11,86.06,86.07,516263.0,70.9076,70.9076,70.8664,70.8746,516263.0
2022-01-14 10:45:00,86.07,86.08,86.06,86.08,327022.0,70.8746,70.8829,70.8664,70.8829,327022.0
2022-01-14 10:50:00,86.08,86.08,86.04,86.07,468360.0,70.8829,70.8829,70.8499,70.8746,468360.0
2022-01-14 10:55:00,86.06,86.1,86.05,86.09,342593.0,70.8664,70.8993,70.8581,70.8911,342593.0
2022-01-14 11:00:00,86.09,86.11,86.08,86.09,524411.0,70.8911,70.9076,70.8829,70.8911,524411.0
2022-01-14 11:05:00,86.09,86.09,86.07,86.08,101344.0,70.8911,70.8911,70.8746,70.8829,101344.0
2022-01-14 11:10:00,86.09,86.1,86.06,86.06,329708.0,70.8911,70.8993,70.8664,70.8664,329708.0
2022-01-14 11:15:00,86.05,86.06,86.04,86.05,150200.0,70.8581,70.8664,70.8499,70.8581,150200.0
2022-01-14 11:20:00,86.05,86.07,86.04,86.06,250185.0,70.8581,70.8746,70.8499,70.8664,250185.0
2022-01-14 11:25:00,86.06,86.09,86.05,86.06,137675.0,70.8664,70.8911,70.8581,70.8664,137675.0
2022-01-14 11:30:00,86.06,86.11,86.05,86.09,149378.0,70.8664,70.9076,70.8581,70.8911,149378.0
2022-01-14 11:35:00,86.09,86.11,86.08,86.09,142207.0,70.8911,70.9076,70.8829,70.8911,142207.0
2022-01-14 11:40:00,86.09,86.11,86.09,86.09,92377.0,70.8911,70.9076,70.8911,70.8911,92377.0
2022-01-14 11:45:00,86.09,86.11,86.09,86.11,207545.0,70.8911,70.9076,70.8911,70.9076,207545.0
2022-01-14 11:50:00,86.11,86.12,86.09,86.11,62893.0,70.9076,70.9158,70.8911,70.9076,62893.0
2022-01-14 11:55:00,86.11,86.11,86.1,86.1,54813.0,70.9076,70.9076,70.8993,70.8993,54813.0
2022-01-14 12:00:00,86.1,86.11,86.09,86.1,160070.0,70.8993,70.9076,70.8911,70.8993,160070.0
2022-01-14 12:05:00,86.11,86.11,86.1,86.11,14186.0,70.9076,70.9076,70.8993,70.9076,14186.0
2022-01-14 12:10:00,86.11,86.12,86.1,86.11,171500.0,70.9076,70.9158,70.8993,70.9076,171500.0
2022-01-14 12:15:00,86.11,86.11,86.1,86.11,9460.0,70.9076,70.9076,70.8993,70.9076,9460.0
2022-01-14 12:20:00,86.11,86.11,86.06,86.06,820180.0,70.9076,70.9076,70.8664,70.8664,820180.0
2022-01-14 12:25:00,86.07,86.08,86.06,86.08,68487.0,70.8746,70.8829,70.8664,70.8829,68487.0
2022-01-14 12:30:00,86.08,86.09,86.07,86.09,314726.0,70.8829,70.8911,70.8746,70.8911,314726.0
2022-01-14 12:35:00,86.09,86.11,86.08,86.09,367908.0,70.8911,70.9076,70.8829,70.8911,367908.0
2022-01-14 12:40:00,86.08,86.08,86.06,86.08,284173.0,70.8829,70.8829,70.8664,70.8829,284173.0
2022-01-14 12:45:00,86.08,86.09,86.07,86.07,73801.0,70.8829,70.8911,70.8746,70.8746,73801.0
2022-01-14 12:50:00,86.07,86.08,86.02,86.03,616759.0,70.8746,70.8829,70.8334,70.8417,616759.0
2022-01-14 12:55:00,86.03,86.03,86.0,86.02,183304.0,70.8417,70.8417,70.817,70.8334,183304.0
2022-01-14 13:00:00,86.02,86.03,86.01,86.02,397902.0,70.8334,70.8417,70.8252,70.8334,397902.0
2022-01-14 13:05:00,86.02,86.04,86.01,86.02,192722.0,70.8334,70.8499,70.8252,70.8334,192722.0
2022-01-14 13:10:00,86.02,86.05,86.0,86.04,178642.0,70.8334,70.8581,70.817,70.8499,178642.0
2022-01-14 13:15:00,86.04,86.04,86.01,86.03,478706.0,70.8499,70.8499,70.8252,70.8417,478706.0
2022-01-14 13:20:00,86.02,86.02,86.0,86.02,196413.0,70.8334,70.8334,70.817,70.8334,196413.0
2022-01-14 13:25:00,86.02,86.03,86.01,86.03,193637.0,70.8334,70.8417,70.8252,70.8417,193637.0
2022-01-14 13:30:00,86.03,86.03,86.01,86.02,606646.0,70.8417,70.8417,70.8252,70.8334,606646.0
2022-01-14 13:35:00,86.02,86.04,86.01,86.03,169461.0,70.8334,70.8499,70.8252,70.8417,169461.0
2022-01-14 13:40:00,86.04,86.07,86.03,86.06,164136.0,70.8499,70.8746,70.8417,70.8664,164136.0
2022-01-14 13:45:00,86.06,86.07,86.04,86.05,169651.0,70.8664,70.8746,70.8499,70.8581,169651.0
2022-01-14 13:50:00,86.04,86.08,86.04,86.06,104967.0,70.8499,70.8829,70.8499,70.8664,104967.0
2022-01-14 13:55:00,86.06,86.1,86.06,86.09,90172.0,70.8664,70.8993,70.8664,70.8911,90172.0
2022-01-14 14:00:00,86.09,86.11,86.08,86.08,548618.0,70.8911,70.9076,70.8829,70.8829,548618.0
2022-01-14 14:05:00,86.08,86.1,86.07,86.08,344012.0,70.8829,70.8993,70.8746,70.8829,344012.0
2022-01-14 14:10:00,86.08,86.1,86.06,86.1,208881.0,70.8829,70.8993,70.8664,70.8993,208881.0
2022-01-14 14:15:00,86.1,86.11,86.07,86.11,482593.0,70.8993,70.9076,70.8746,70.9076,482593.0
2022-01-14 14:20:00,86.11,86.12,86.09,86.11,92752.0,70.9076,70.9158,70.8911,70.9076,92752.0
2022-01-14 14:25:00,86.11,86.12,86.08,86.09,169545.0,70.9076,70.9158,70.8829,70.8911,169545.0
2022-01-14 14:30:00,86.09,86.13,86.08,86.12,253403.0,70.8911,70.924,70.8829,70.9158,253403.0
2022-01-14 14:35:00,86.13,86.16,86.12,86.15,412456.0,70.924,70.9487,70.9158,70.9405,412456.0
2022-01-14 14:40:00,86.15,86.15,86.12,86.13,315155.0,70.9405,70.9405,70.9158,70.924,315155.0
2022-01-14 14:45:00,86.13,86.14,86.12,86.13,218549.0,70.924,70.9323,70.9158,70.924,218549.0
2022-01-14 14:50:00,86.13,86.15,86.12,86.13,277185.0,70.924,70.9405,70.9158,70.924,277185.0
2022-01-14 14:55:00,86.14,86.15,86.12,86.14,546605.0,70.9323,70.9405,70.9158,70.9323,546605.0
2022-01-14 15:00:00,86.14,86.15,86.13,86.14,886687.0,70.9323,70.9405,70.924,70.9323,886687.0
2022-01-14 15:05:00,86.14,86.14,86.11,86.11,253124.0,70.9323,70.9323,70.9076,70.9076,253124.0
2022-01-14 15:10:00,86.11,86.13,86.1,86.13,185832.0,70.9076,70.924,70.8993,70.924,185832.0
2022-01-14 15:15:00,86.13,86.15,86.12,86.15,287720.0,70.924,70.9405,70.9158,70.9405,287720.0
2022-01-14 15:20:00,86.15,86.16,86.14,86.15,156472.0,70.9405,70.9487,70.9323,70.9405,156472.0
2022-01-14 15:25:00,86.15,86.15,86.13,86.14,196551.0,70.9405,70.9405,70.924,70.9323,196551.0
2022-01-14 15:30:00,86.14,86.15,86.11,86.12,504782.0,70.9323,70.9405,70.9076,70.9158,504782.0
2022-01-14 15:35:00,86.12,86.14,86.11,86.13,320527.0,70.9158,70.9323,70.9076,70.924,320527.0
2022-01-14 15:40:00,86.13,86.13,86.11,86.12,550542.0,70.924,70.924,70.9076,70.9158,550542.0
2022-01-14 15:45:00,86.12,86.14,86.1,86.1,534569.0,70.9158,70.9323,70.8993,70.8993,534569.0
2022-01-14 15:50:00,86.11,86.13,86.09,86.09,517434.0,70.9076,70.924,70.8911,70.8911,517434.0
2022-01-14 15:55:00,86.09,86.1,86.08,86.09,774315.0,70.8911,70.8993,70.8829,70.8911,774315.0
2022-01-18 09:30:00,85.84,85.85,85.75,85.77,742681.0,70.6852,70.6935,70.6111,70.6276,742681.0
2022-01-18 09:35:00,85.76,85.8,85.73,85.8,734561.0,70.6193,70.6523,70.5946,70.6523,734561.0
2022-01-18 09:40:00,85.79,85.83,85.76,85.81,302955.0,70.6441,70.677,70.6193,70.6605,302955.0
2022-01-18 09:45:00,85.8,85.81,85.75,85.76,540465.0,70.6523,70.6605,70.6111,70.6193,540465.0
2022-01-18 09:50:00,85.76,85.78,85.74,85.76,431740.0,70.6193,70.6358,70.6029,70.6193,431740.0
2022-01-18 09:55:00,85.76,85.76,85.72,85.73,833880.0,70.6193,70.6193,70.5864,70.5946,833880.0
2022-01-18 10:00:00,85.73,85.75,85.71,85.73,481892.0,70.5946,70.6111,70.5782,70.5946,481892.0
2022-01-18 10:05:00,85.73,85.81,85.73,85.8,637240.0,70.5946,70.6605,70.5946,70.6523,637240.0
2022-01-18 10:10:00,85.8,85.81,85.77,85.77,504460.0,70.6523,70.6605,70.6276,70.6276,504460.0
2022-01-18 10:15:00,85.77,85.81,85.77,85.79,239705.0,70.6276,70.6605,70.6276,70.6441,239705.0
2022-01-18 10:20:00,85.79,85.81,85.78,85.8,230346.0,70.6441,70.6605,70.6358,70.6523,230346.0
2022-01-18 10:25:00,85.8,85.82,85.79,85.81,844026.0,70.6523,70.6688,70.6441,70.6605,844026.0
2022-01-18 10:30:00,85.82,85.83,85.79,85.81,436212.0,70.6688,70.677,70.6441,70.6605,436212.0
2022-01-18 10:35:00,85.81,85.81,85.78,85.79,268440.0,70.6605,70.6605,70.6358,70.6441,268440.0
2022-01-18 10:40:00,85.79,85.8,85.75,85.77,2311805.0,70.6441,70.6523,70.6111,70.6276,2311805.0
2022-01-18 10:45:00,85.77,85.82,85.75,85.81,984293.0,70.6276,70.6688,70.6111,70.6605,984293.0
2022-01-18 10:50:00,85.81,85.83,85.8,85.83,185161.0,70.6605,70.677,70.6523,70.677,185161.0
2022-01-18 10:55:00,85.82,85.82,85.79,85.8,1524764.0,70.6688,70.6688,70.6441,70.6523,1524764.0
2022-01-18 11:00:00,85.8,85.8,85.75,85.76,1608066.0,70.6523,70.6523,70.6111,70.6193,1608066.0
2022-01-18 11:05:00,85.76,85.76,85.74,85.76,400869.0,70.6193,70.6193,70.6029,70.6193,400869.0
2022-01-18 11:10:00,85.76,85.77,85.75,85.77,82450.0,70.6193,70.6276,70.6111,70.6276,82450.0
2022-01-18 11:15:00,85.77,85.79,85.76,85.78,412366.0,70.6276,70.6441,70.6193,70.6358,412366.0
2022-01-18 11:20:00,85.77,85.8,85.76,85.8,263762.0,70.6276,70.6523,70.6193,70.6523,263762.0
2022-01-18 11:25:00,85.8,85.81,85.79,85.8,436309.0,70.6523,70.6605,70.6441,70.6523,436309.0
2022-01-18 11:30:00,85.8,85.8,85.76,85.77,493327.0,70.6523,70.6523,70.6193,70.6276,493327.0
2022-01-18 11:35:00,85.77,85.8,85.75,85.79,1814466.0,70.6276,70.6523,70.6111,70.6441,1814466.0
2022-01-18 11:40:00,85.8,85.8,85.76,85.76,896780.0,70.6523,70.6523,70.6193,70.6193,896780.0
2022-01-18 11:45:00,85.77,85.78,85.75,85.76,388734.0,70.6276,70.6358,70.6111,70.6193,388734.0
2022-01-18 11:50:00,85.76,85.78,85.75,85.78,133103.0,70.6193,70.6358,70.6111,70.6358,133103.0
2022-01-18 11:55:00,85.78,85.78,85.75,85.78,534598.0,70.6358,70.6358,70.6111,70.6358,534598.0
2022-01-18 12:00:00,85.78,85.78,85.73,85.73,377952.0,70.6358,70.6358,70.5946,70.5946,377952.0
2022-01-18 12:05:00,85.73,85.74,85.72,85.73,89953.0,70.5946,70.6029,70.5864,70.5946,89953.0
2022-01-18 12:10:00,85.74,85.76,85.73,85.76,188654.0,70.6029,70.6193,70.5946,70.6193,188654.0
2022-01-18 12:15:00,85.76,85.76,85.74,85.76,179783.0,70.6193,70.6193,70.6029,70.6193,179783.0
2022-01-18 12:20:00,85.76,85.76,85.71,85.71,188127.0,70.6193,70.6193,70.5782,70.5782,188127.0
2022-01-18 12:25:00,85.71,85.72,85.69,85.72,230379.0,70.5782,70.5864,70.5617,70.5864,230379.0
2022-01-18 12:30:00,85.72,85.72,85.67,85.69,457515.0,70.5864,70.5864,70.5452,70.5617,457515.0
2022-01-18 12:35:00,85.69,85.7,85.67,85.67,265101.0,70.5617,70.5699,70.5452,70.5452,265101.0
2022-01-18 12:40:00,85.67,85.68,85.62,85.63,1873342.0,70.5452,70.5535,70.5041,70.5123,1873342.0
2022-01-18 12:45:00,85.62,85.63,85.61,85.62,474804.0,70.5041,70.5123,70.4958,70.5041,474804.0
2022-01-18 12:50:00,85.62,85.63,85.62,85.63,449285.0,70.5041,70.5123,70.5041,70.5123,449285.0
2022-01-18 12:55:00,85.63,85.63,85.62,85.63,244086.0,70.5123,70.5123,70.5041,70.5123,244086.0
2022-01-18 13:00:00,85.63,85.65,85.62,85.64,421550.0,70.5123,70.5288,70.5041,70.5205,421550.0
2022-01-18 13:05:00,85.64,85.68,85.63,85.67,893566.0,70.5205,70.5535,70.5123,70.5452,893566.0
2022-01-18 13:10:00,85.67,85.69,85.66,85.69,468605.0,70.5452,70.5617,70.537,70.5617,468605.0
2022-01-18 13:15:00,85.69,85.71,85.68,85.69,541149.0,70.5617,70.5782,70.5535,70.5617,541149.0
2022-01-18 13:20:00,85.69,85.71,85.67,85.67,603822.0,70.5617,70.5782,70.5452,70.5452,603822.0
2022-01-18 13:25:00,85.67,85.68,85.65,85.67,408443.0,70.5452,70.5535,70.5288,70.5452,408443.0
2022-01-18 13:30:00,85.67,85.69,85.66,85.68,130995.0,70.5452,70.5617,70.537,70.5535,130995.0
2022-01-18 13:35:00,85.68,85.71,85.68,85.7,861637.0,70.5535,70.5782,70.5535,70.5699,861637.0
2022-01-18 13:40:00,85.7,85.74,85.69,85.73,242101.0,70.5699,70.6029,70.5617,70.5946,242101.0
2022-01-18 13:45:00,85.74,85.75,85.72,85.73,332651.0,70.6029,70.6111,70.5864,70.5946,332651.0
2022-01-18 13:50:00,85.73,85.74,85.71,85.74,169229.0,70.5946,70.6029,70.5782,70.6029,169229.0
2022-01-18 13:55:00,85.73,85.78,85.73,85.77,98089.0,70.5946,70.6358,70.5946,70.6276,98089.0
2022-01-18 14:00:00,85.78,85.79,85.77,85.78,163396.0,70.6358,70.6441,70.6276,70.6358,163396.0
2022-01-18 14:05:00,85.78,85.79,85.77,85.77,224655.0,70.6358,70.6441,70.6276,70.6276,224655.0
2022-01-18 14:10:00,85.78,85.79,85.77,85.77,165015.0,70.6358,70.6441,70.6276,70.6276,165015.0
2022-01-18 14:15:00,85.77,85.79,85.77,85.79,100449.0,70.6276,70.6441,70.6276,70.6441,100449.0
2022-01-18 14:20:00,85.79,85.79,85.75,85.75,1350994.0,70.6441,70.6441,70.6111,70.6111,1350994.0
2022-01-18 14:25:00,85.75,85.76,85.73,85.75,408089.0,70.6111,70.6193,70.5946,70.6111,408089.0
2022-01-18 14:30:00,85.75,85.78,85.74,85.76,574133.0,70.6111,70.6358,70.6029,70.6193,574133.0
2022-01-18 14:35:00,85.76,85.77,85.76,85.77,209985.0,70.6193,70.6276,70.6193,70.6276,209985.0
2022-01-18 14:40:00,85.76,85.77,85.75,85.76,405516.0,70.6193,70.6276,70.6111,70.6193,405516.0
2022-01-18 14:45:00,85.76,85.76,85.75,85.76,46728.0,70.6193,70.6193,70.6111,70.6193,46728.0
2022-01-18 14:50:00,85.76,85.78,85.75,85.78,165444.0,70.6193,70.6358,70.6111,70.6358,165444.0
2022-01-18 14:55:00,85.78,85.78,85.76,85.77,277814.0,70.6358,70.6358,70.6193,70.6276,277814.0
2022-01-18 15:00:00,85.77,85.79,85.76,85.77,187894.0,70.6276,70.6441,70.6193,70.6276,187894.0
2022-01-18 15:05:00,85.77,85.77,85.75,85.76,254815.0,70.6276,70.6276,70.6111,70.6193,254815.0
2022-01-18 15:10:00,85.76,85.77,85.75,85.75,48564.0,70.6193,70.6276,70.6111,70.6111,48564.0
2022-01-18 15:15:00,85.75,85.75,85.7,85.71,168898.0,70.6111,70.6111,70.5699,70.5782,168898.0
2022-01-18 15:20:00,85.71,85.74,85.7,85.73,113707.0,70.5782,70.6029,70.5699,70.5946,113707.0
2022-01-18 15:25:00,85.73,85.74,85.72,85.73,161751.0,70.5946,70.6029,70.5864,70.5946,161751.0
2022-01-18 15:30:00,85.73,85.74,85.72,85.72,132488.0,70.5946,70.6029,70.5864,70.5864,132488.0
2022-01-18 15:35:00,85.72,85.73,85.7,85.7,1727582.0,70.5864,70.5946,70.5699,70.5699,1727582.0
2022-01-18 15:40:00,85.7,85.71,85.68,85.69,660192.0,70.5699,70.5782,70.5535,70.5617,660192.0
2022-01-18 15:45:00,85.69,85.7,85.66,85.68,1920417.0,70.5617,70.5699,70.537,70.5535,1920417.0
2022-01-18 15:50:00,85.68,85.7,85.67,85.67,489089.0,70.5535,70.5699,70.5452,70.5452,489089.0
2022-01-18 15:55:00,85.67,85.7,85.66,85.67,985238.0,70.5452,70.5699,70.537,70.5452,985238.0
2022-01-19 09:30:00,85.82,85.88,85.82,85.84,841594.0,70.6688,70.7182,70.6688,70.6852,841594.0
2022-01-19 09:35:00,85.84,85.93,85.83,85.91,702485.0,70.6852,70.7593,70.677,70.7429,702485.0
2022-01-19 09:40:00,85.9,85.9,85.83,85.87,634849.0,70.7346,70.7346,70.677,70.7099,634849.0
2022-01-19 09:45:00,85.87,85.9,85.85,85.86,501333.0,70.7099,70.7346,70.6935,70.7017,501333.0
2022-01-19 09:50:00,85.86,85.9,85.84,85.89,132846.0,70.7017,70.7346,70.6852,70.7264,132846.0
2022-01-19 09:55:00,85.89,85.93,85.88,85.91,219695.0,70.7264,70.7593,70.7182,70.7429,219695.0
2022-01-19 10:00:00,85.91,85.92,85.9,85.9,311233.0,70.7429,70.7511,70.7346,70.7346,311233.0
2022-01-19 10:05:00,85.9,85.9,85.85,85.86,287469.0,70.7346,70.7346,70.6935,70.7017,287469.0
2022-01-19 10:10:00,85.86,85.87,85.84,85.87,346424.0,70.7017,70.7099,70.6852,70.7099,346424.0
2022-01-19 10:15:00,85.87,85.88,85.83,85.84,279660.0,70.7099,70.7182,70.677,70.6852,279660.0
2022-01-19 10:20:00,85.84,85.85,85.8,85.82,280713.0,70.6852,70.6935,70.6523,70.6688,280713.0
2022-01-19 10:25:00,85.83,85.83,85.81,85.81,163570.0,70.677,70.677,70.6605,70.6605,163570.0
2022-01-19 10:30:00,85.81,85.83,85.78,85.79,288072.0,70.6605,70.677,70.6358,70.6441,288072.0
2022-01-19 10:35:00,85.78,85.8,85.77,85.79,219175.0,70.6358,70.6523,70.6276,70.6441,219175.0
2022-01-19 10:40:00,85.78,85.79,85.78,85.79,115321.0,70.6358,70.6441,70.6358,70.6441,115321.0
2022-01-19 10:45:00,85.79,85.8,85.76,85.77,215399.0,70.6441,70.6523,70.6193,70.6276,215399.0
2022-01-19 10:50:00,85.76,85.81,85.76,85.79,81670.0,70.6193,70.6605,70.6193,70.6441,81670.0
2022-01-19 10:55:00,85.79,85.83,85.79,85.83,199009.0,70.6441,70.677,70.6441,70.677,199009.0
2022-01-19 11:00:00,85.83,85.83,85.8,85.8,80197.0,70.677,70.677,70.6523,70.6523,80197.0
2022-01-19 11:05:00,85.8,85.8,85.78,85.79,35487.0,70.6523,70.6523,70.6358,70.6441,35487.0
2022-01-19 11:10:00,85.79,85.79,85.72,85.73,331510.0,70.6441,70.6441,70.5864,70.5946,331510.0
2022-01-19 11:15:00,85.73,85.75,85.71,85.73,112092.0,70.5946,70.6111,70.5782,70.5946,112092.0
2022-01-19 11:20:00,85.73,85.75,85.7,85.71,108040.0,70.5946,70.6111,70.5699,70.5782,108040.0
2022-01-19 11:25:00,85.7,85.76,85.7,85.75,101340.0,70.5699,70.6193,70.5699,70.6111,101340.0
2022-01-19 11:30:00,85.76,85.77,85.72,85.73,80861.0,70.6193,70.6276,70.5864,70.5946,80861.0
2022-01-19 11:35:00,85.73,85.74,85.71,85.74,251113.0,70.5946,70.6029,70.5782,70.6029,251113.0
2022-01-19 11:40:00,85.74,85.78,85.73,85.77,461924.0,70.6029,70.6358,70.5946,70.6276,461924.0
2022-01-19 11:45:00,85.77,85.8,85.77,85.8,257226.0,70.6276,70.6523,70.6276,70.6523,257226.0
2022-01-19 11:50:00,85.79,85.83,85.79,85.82,91151.0,70.6441,70.677,70.6441,70.6688,91151.0
2022-01-19 11:55:00,85.82,85.83,85.81,85.83,19626.0,70.6688,70.677,70.6605,70.677,19626.0
2022-01-19 12:00:00,85.83,85.85,85.82,85.83,84189.0,70.677,70.6935,70.6688,70.677,84189.0
2022-01-19 12:05:00,85.83,85.84,85.82,85.83,157078.0,70.677,70.6852,70.6688,70.677,157078.0
2022-01-19 12:10:00,85.83,85.88,85.83,85.88,345077.0,70.677,70.7182,70.677,70.7182,345077.0
2022-01-19 12:15:00,85.87,85.88,85.85,85.85,305280.0,70.7099,70.7182,70.6935,70.6935,305280.0
2022-01-19 12:20:00,85.85,85.86,85.84,85.85,261978.0,70.6935,70.7017,70.6852,70.6935,261978.0
2022-01-19 12:25:00,85.86,85.86,85.84,85.84,135696.0,70.7017,70.7017,70.6852,70.6852,135696.0
2022-01-19 12:30:00,85.84,85.87,85.83,85.84,346383.0,70.6852,70.7099,70.677,70.6852,346383.0
2022-01-19 12:35:00,85.83,85.88,85.83,85.85,340956.0,70.677,70.7182,70.677,70.6935,340956.0
2022-01-19 12:40:00,85.85,85.87,85.84,85.87,57451.0,70.6935,70.7099,70.6852,70.7099,57451.0
2022-01-19 12:45:00,85.87,85.91,85.86,85.89,82996.0,70.7099,70.7429,70.7017,70.7264,82996.0
2022-01-19 12:50:00,85.89,85.91,85.88,85.89,69569.0,70.7264,70.7429,70.7182,70.7264,69569.0
2022-01-19 12:55:00,85.89,85.91,85.88,85.9,103853.0,70.7264,70.7429,70.7182,70.7346,103853.0
2022-01-19 13:00:00,85.9,85.91,85.86,85.9,346724.0,70.7346,70.7429,70.7017,70.7346,346724.0
2022-01-19 13:05:00,85.89,85.93,85.89,85.92,124681.0,70.7264,70.7593,70.7264,70.7511,124681.0
2022-01-19 13:10:00,85.93,85.94,85.91,85.94,584610.0,70.7593,70.7676,70.7429,70.7676,584610.0
2022-01-19 13:15:00,85.94,85.96,85.92,85.93,120872.0,70.7676,70.784,70.7511,70.7593,120872.0
2022-01-19 13:20:00,85.93,85.93,85.91,85.92,167672.0,70.7593,70.7593,70.7429,70.7511,167672.0
2022-01-19 13:25:00,85.92,85.94,85.91,85.92,165976.0,70.7511,70.7676,70.7429,70.7511,165976.0
2022-01-19 13:30:00,85.92,85.94,85.91,85.92,636580.0,70.7511,70.7676,70.7429,70.7511,636580.0
2022-01-19 13:35:00,85.92,85.92,85.88,85.9,155639.0,70.7511,70.7511,70.7182,70.7346,155639.0
2022-01-19 13:40:00,85.9,85.9,85.87,85.89,77441.0,70.7346,70.7346,70.7099,70.7264,77441.0
2022-01-19 13:45:00,85.9,85.91,85.89,85.91,203271.0,70.7346,70.7429,70.7264,70.7429,203271.0
2022-01-19 13:50:00,85.9,85.91,85.88,85.91,184085.0,70.7346,70.7429,70.7182,70.7429,184085.0
2022-01-19 13:55:00,85.91,85.91,85.88,85.89,130990.0,70.7429,70.7429,70.7182,70.7264,130990.0
2022-01-19 14:00:00,85.88,85.89,85.85,85.86,210606.0,70.7182,70.7264,70.6935,70.7017,210606.0
2022-01-19 14:05:00,85.86,85.87,85.82,85.84,268454.0,70.7017,70.7099,70.6688,70.6852,268454.0
2022-01-19 14:10:00,85.84,85.85,85.82,85.82,83525.0,70.6852,70.6935,70.6688,70.6688,83525.0
2022-01-19 14:15:00,85.83,85.84,85.82,85.84,280978.0,70.677,70.6852,70.6688,70.6852,280978.0
2022-01-19 14:20:00,85.84,85.84,85.82,85.83,279817.0,70.6852,70.6852,70.6688,70.677,279817.0
2022-01-19 14:25:00,85.83,85.83,85.81,85.83,128963.0,70.677,70.677,70.6605,70.677,128963.0
2022-01-19 14:30:00,85.83,85.83,85.79,85.8,1386252.0,70.677,70.677,70.6441,70.6523,1386252.0
2022-01-19 14:35:00,85.8,85.82,85.79,85.8,109170.0,70.6523,70.6688,70.6441,70.6523,109170.0
2022-01-19 14:40:00,85.81,85.83,85.79,85.82,255457.0,70.6605,70.677,70.6441,70.6688,255457.0
2022-01-19 14:45:00,85.81,85.82,85.78,85.79,171092.0,70.6605,70.6688,70.6358,70.6441,171092.0
2022-01-19 14:50:00,85.79,85.8,85.77,85.79,280241.0,70.6441,70.6523,70.6276,70.6441,280241.0
2022-01-19 14:55:00,85.79,85.81,85.78,85.8,103875.0,70.6441,70.6605,70.6358,70.6523,103875.0
2022-01-19 15:00:00,85.79,85.81,85.77,85.78,260883.0,70.6441,70.6605,70.6276,70.6358,260883.0
2022-01-19 15:05:00,85.78,85.79,85.77,85.78,139003.0,70.6358,70.6441,70.6276,70.6358,139003.0
2022-01-19 15:10:00,85.78,85.79,85.77,85.79,140512.0,70.6358,70.6441,70.6276,70.6441,140512.0
2022-01-19 15:15:00,85.79,85.79,85.77,85.79,360824.0,70.6441,70.6441,70.6276,70.6441,360824.0
2022-01-19 15:20:00,85.79,85.79,85.77,85.78,197482.0,70.6441,70.6441,70.6276,70.6358,197482.0
2022-01-19 15:25:00,85.78,85.79,85.75,85.76,474428.0,70.6358,70.6441,70.6111,70.6193,474428.0
2022-01-19 15:30:00,85.76,85.76,85.74,85.76,195141.0,70.6193,70.6193,70.6029,70.6193,195141.0
2022-01-19 15:35:00,85.75,85.76,85.72,85.73,596368.0,70.6111,70.6193,70.5864,70.5946,596368.0
2022-01-19 15:40:00,85.73,85.75,85.72,85.73,369612.0,70.5946,70.6111,70.5864,70.5946,369612.0
2022-01-19 15:45:00,85.74,85.75,85.73,85.73,575869.0,70.6029,70.6111,70.5946,70.5946,575869.0
2022-01-19 15:50:00,85.74,85.75,85.67,85.68,946656.0,70.6029,70.6111,70.5452,70.5535,946656.0
2022-01-19 15:55:00,85.67,85.69,85.56,85.59,3532123.0,70.5452,70.5617,70.4547,70.4794,3532123.0
2022-01-20 09:30:00,85.75,85.84,85.72,85.83,416222.0,70.6111,70.6852,70.5864,70.677,416222.0
2022-01-20 09:35:00,85.84,85.85,85.82,85.85,658776.0,70.6852,70.6935,70.6688,70.6935,658776.0
2022-01-20 09:40:00,85.84,85.86,85.83,85.84,376884.0,70.6852,70.7017,70.677,70.6852,376884.0
2022-01-20 09:45:00,85.85,85.85,85.83,85.84,327107.0,70.6935,70.6935,70.677,70.6852,327107.0
2022-01-20 09:50:00,85.84,85.91,85.84,85.9,672998.0,70.6852,70.7429,70.6852,70.7346,672998.0
2022-01-20 09:55:00,85.91,85.94,85.87,85.92,2835316.0,70.7429,70.7676,70.7099,70.7511,2835316.0
2022-01-20 10:00:00,85.92,85.95,85.92,85.92,799463.0,70.7511,70.7758,70.7511,70.7511,799463.0
2022-01-20 10:05:00,85.92,85.93,85.9,85.92,179269.0,70.7511,70.7593,70.7346,70.7511,179269.0
2022-01-20 10:10:00,85.92,85.94,85.87,85.88,190339.0,70.7511,70.7676,70.7099,70.7182,190339.0
2022-01-20 10:15:00,85.88,85.89,85.86,85.87,91708.0,70.7182,70.7264,70.7017,70.7099,91708.0
2022-01-20 10:20:00,85.86,85.89,85.86,85.89,205503.0,70.7017,70.7264,70.7017,70.7264,205503.0
2022-01-20 10:25:00,85.88,85.9,85.85,85.9,282780.0,70.7182,70.7346,70.6935,70.7346,282780.0
2022-01-20 10:30:00,85.9,85.93,85.89,85.89,216147.0,70.7346,70.7593,70.7264,70.7264,216147.0
2022-01-20 10:35:00,85.9,85.93,85.89,85.9,420904.0,70.7346,70.7593,70.7264,70.7346,420904.0
2022-01-20 10:40:00,85.9,85.95,85.9,85.95,102591.0,70.7346,70.7758,70.7346,70.7758,102591.0
2022-01-20 10:45:00,85.94,85.96,85.93,85.95,106733.0,70.7676,70.784,70.7593,70.7758,106733.0
2022-01-20 10:50:00,85.95,85.97,85.94,85.95,275722.0,70.7758,70.7923,70.7676,70.7758,275722.0
2022-01-20 10:55:00,85.95,85.96,85.93,85.95,544592.0,70.7758,70.784,70.7593,70.7758,544592.0
2022-01-20 11:00:00,85.95,85.96,85.94,85.94,32477.0,70.7758,70.784,70.7676,70.7676,32477.0
2022-01-20 11:05:00,85.95,85.95,85.93,85.94,88267.0,70.7758,70.7758,70.7593,70.7676,88267.0
2022-01-20 11:10:00,85.93,85.94,85.9,85.92,596027.0,70.7593,70.7676,70.7346,70.7511,596027.0
2022-01-20 11:15:00,85.92,85.94,85.91,85.94,83997.0,70.7511,70.7676,70.7429,70.7676,83997.0
2022-01-20 11:20:00,85.94,85.94,85.89,85.91,437116.0,70.7676,70.7676,70.7264,70.7429,437116.0
2022-01-20 11:25:00,85.92,85.94,85.91,85.93,78387.0,70.7511,70.7676,70.7429,70.7593,78387.0
2022-01-20 11:30:00,85.94,85.95,85.93,85.95,122718.0,70.7676,70.7758,70.7593,70.7758,122718.0
2022-01-20 11:35:00,85.95,85.96,85.92,85.95,388830.0,70.7758,70.784,70.7511,70.7758,388830.0
2022-01-20 11:40:00,85.94,85.95,85.89,85.9,495464.0,70.7676,70.7758,70.7264,70.7346,495464.0
2022-01-20 11:45:00,85.9,85.91,85.89,85.9,388436.0,70.7346,70.7429,70.7264,70.7346,388436.0
2022-01-20 11:50:00,85.9,85.91,85.89,85.91,194429.0,70.7346,70.7429,70.7264,70.7429,194429.0
2022-01-20 11:55:00,85.91,85.94,85.9,85.93,810852.0,70.7429,70.7676,70.7346,70.7593,810852.0
2022-01-20 12:00:00,85.92,85.94,85.91,85.93,218472.0,70.7511,70.7676,70.7429,70.7593,218472.0
2022-01-20 12:05:00,85.93,85.93,85.9,85.91,229752.0,70.7593,70.7593,70.7346,70.7429,229752.0
2022-01-20 12:10:00,85.91,85.91,85.88,85.89,115269.0,70.7429,70.7429,70.7182,70.7264,115269.0
2022-01-20 12:15:00,85.9,85.9,85.87,85.88,692780.0,70.7346,70.7346,70.7099,70.7182,692780.0
2022-01-20 12:20:00,85.87,85.89,85.87,85.89,140899.0,70.7099,70.7264,70.7099,70.7264,140899.0
2022-01-20 12:25:00,85.89,85.89,85.87,85.89,384586.0,70.7264,70.7264,70.7099,70.7264,384586.0
2022-01-20 12:30:00,85.89,85.89,85.86,85.88,68466.0,70.7264,70.7264,70.7017,70.7182,68466.0
2022-01-20 12:35:00,85.88,85.88,85.85,85.86,96134.0,70.7182,70.7182,70.6935,70.7017,96134.0
2022-01-20 12:40:00,85.87,85.88,85.86,85.88,99195.0,70.7099,70.7182,70.7017,70.7182,99195.0
2022-01-20 12:45:00,85.87,85.87,85.85,85.86,68310.0,70.7099,70.7099,70.6935,70.7017,68310.0
2022-01-20 12:50:00,85.86,85.86,85.84,85.84,169290.0,70.7017,70.7017,70.6852,70.6852,169290.0
2022-01-20 12:55:00,85.84,85.84,85.83,85.84,50037.0,70.6852,70.6852,70.677,70.6852,50037.0
2022-01-20 13:00:00,85.84,85.84,85.79,85.79,279194.0,70.6852,70.6852,70.6441,70.6441,279194.0
2022-01-20 13:05:00,85.79,85.8,85.76,85.77,305855.0,70.6441,70.6523,70.6193,70.6276,305855.0
2022-01-20 13:10:00,85.77,85.8,85.75,85.79,432921.0,70.6276,70.6523,70.6111,70.6441,432921.0
2022-01-20 13:15:00,85.79,85.79,85.74,85.79,199350.0,70.6441,70.6441,70.6029,70.6441,199350.0
2022-01-20 13:20:00,85.78,85.8,85.77,85.77,189664.0,70.6358,70.6523,70.6276,70.6276,189664.0
2022-01-20 13:25:00,85.77,85.79,85.76,85.78,92484.0,70.6276,70.6441,70.6193,70.6358,92484.0
2022-01-20 13:30:00,85.78,85.79,85.74,85.74,351296.0,70.6358,70.6441,70.6029,70.6029,351296.0
2022-01-20 13:35:00,85.75,85.76,85.73,85.76,156323.0,70.6111,70.6193,70.5946,70.6193,156323.0
2022-01-20 13:40:00,85.76,85.77,85.75,85.77,193805.0,70.6193,70.6276,70.6111,70.6276,193805.0
2022-01-20 13:45:00,85.77,85.79,85.75,85.76,358110.0,70.6276,70.6441,70.6111,70.6193,358110.0
2022-01-20 13:50:00,85.76,85.79,85.75,85.78,70458.0,70.6193,70.6441,70.6111,70.6358,70458.0
2022-01-20 13:55:00,85.78,85.78,85.76,85.76,297052.0,70.6358,70.6358,70.6193,70.6193,297052.0
2022-01-20 14:00:00,85.76,85.81,85.76,85.81,84839.0,70.6193,70.6605,70.6193,70.6605,84839.0
2022-01-20 14:05:00,85.81,85.81,85.79,85.81,79295.0,70.6605,70.6605,70.6441,70.6605,79295.0
2022-01-20 14:10:00,85.81,85.81,85.73,85.74,82528.0,70.6605,70.6605,70.5946,70.6029,82528.0
2022-01-20 14:15:00,85.74,85.75,85.72,85.73,294388.0,70.6029,70.6111,70.5864,70.5946,294388.0
2022-01-20 14:20:00,85.73,85.74,85.72,85.74,261341.0,70.5946,70.6029,70.5864,70.6029,261341.0
2022-01-20 14:25:00,85.74,85.75,85.73,85.74,436118.0,70.6029,70.6111,70.5946,70.6029,436118.0
2022-01-20 14:30:00,85.73,85.74,85.69,85.7,168961.0,70.5946,70.6029,70.5617,70.5699,168961.0
2022-01-20 14:35:00,85.7,85.72,85.69,85.72,194441.0,70.5699,70.5864,70.5617,70.5864,194441.0
2022-01-20 14:40:00,85.71,85.73,85.7,85.71,263468.0,70.5782,70.5946,70.5699,70.5782,263468.0
2022-01-20 14:45:00,85.7,85.72,85.7,85.72,248175.0,70.5699,70.5864,70.5699,70.5864,248175.0
2022-01-20 14:50:00,85.72,85.73,85.71,85.71,76699.0,70.5864,70.5946,70.5782,70.5782,76699.0
2022-01-20 14:55:00,85.71,85.73,85.69,85.72,442724.0,70.5782,70.5946,70.5617,70.5864,442724.0
2022-01-20 15:00:00,85.72,85.73,85.66,85.68,344248.0,70.5864,70.5946,70.537,70.5535,344248.0
2022-01-20 15:05:00,85.68,85.68,85.63,85.65,270911.0,70.5535,70.5535,70.5123,70.5288,270911.0
2022-01-20 15:10:00,85.65,85.67,85.61,85.62,277583.0,70.5288,70.5452,70.4958,70.5041,277583.0
2022-01-20 15:15:00,85.62,85.65,85.61,85.65,290907.0,70.5041,70.5288,70.4958,70.5288,290907.0
2022-01-20 15:20:00,85.64,85.65,85.54,85.55,488141.0,70.5205,70.5288,70.4382,70.4464,488141.0
2022-01-20 15:25:00,85.55,85.56,85.49,85.51,1138210.0,70.4464,70.4547,70.397,70.4135,1138210.0
2022-01-20 15:30:00,85.51,85.53,85.48,85.53,823540.0,70.4135,70.43,70.3888,70.43,823540.0
2022-01-20 15:35:00,85.53,85.56,85.51,85.54,421187.0,70.43,70.4547,70.4135,70.4382,421187.0
2022-01-20 15:40:00,85.55,85.55,85.5,85.51,1282459.0,70.4464,70.4464,70.4053,70.4135,1282459.0
2022-01-20 15:45:00,85.5,85.51,85.47,85.49,456861.0,70.4053,70.4135,70.3805,70.397,456861.0
2022-01-20 15:50:00,85.49,85.5,85.47,85.47,1042610.0,70.397,70.4053,70.3805,70.3805,1042610.0
2022-01-20 15:55:00,85.48,85.51,85.41,85.45,2031480.0,70.3888,70.4135,70.3311,70.3641,2031480.0
2022-01-21 09:30:00,85.43,85.58,85.43,85.56,656824.0,70.3476,70.4711,70.3476,70.4547,656824.0
2022-01-21 09:35:00,85.56,85.58,85.51,85.52,810426.0,70.4547,70.4711,70.4135,70.4217,810426.0
2022-01-21 09:40:00,85.52,85.52,85.43,85.44,589134.0,70.4217,70.4217,70.3476,70.3558,589134.0
2022-01-21 09:45:00,85.45,85.53,85.44,85.5,179047.0,70.3641,70.43,70.3558,70.4053,179047.0
2022-01-21 09:50:00,85.51,85.53,85.47,85.48,663172.0,70.4135,70.43,70.3805,70.3888,663172.0
2022-01-21 09:55:00,85.48,85.51,85.48,85.48,252239.0,70.3888,70.4135,70.3888,70.3888,252239.0
2022-01-21 10:00:00,85.48,85.49,85.42,85.42,615179.0,70.3888,70.397,70.3394,70.3394,615179.0
2022-01-21 10:05:00,85.42,85.48,85.42,85.47,328815.0,70.3394,70.3888,70.3394,70.3805,328815.0
2022-01-21 10:10:00,85.47,85.47,85.41,85.44,420864.0,70.3805,70.3805,70.3311,70.3558,420864.0
2022-01-21 10:15:00,85.43,85.46,85.43,85.44,165806.0,70.3476,70.3723,70.3476,70.3558,165806.0
2022-01-21 10:20:00,85.44,85.44,85.33,85.42,1417561.0,70.3558,70.3558,70.2653,70.3394,1417561.0
2022-01-21 10:25:00,85.42,85.52,85.41,85.49,2403919.0,70.3394,70.4217,70.3311,70.397,2403919.0
2022-01-21 10:30:00,85.49,85.58,85.48,85.57,569870.0,70.397,70.4711,70.3888,70.4629,569870.0
2022-01-21 10:35:00,85.57,85.6,85.5,85.51,652031.0,70.4629,70.4876,70.4053,70.4135,652031.0
2022-01-21 10:40:00,85.51,85.53,85.45,85.51,1870409.0,70.4135,70.43,70.3641,70.4135,1870409.0
2022-01-21 10:45:00,85.52,85.52,85.49,85.52,606183.0,70.4217,70.4217,70.397,70.4217,606183.0
2022-01-21 10:50:00,85.52,85.58,85.45,85.53,1009867.0,70.4217,70.4711,70.3641,70.43,1009867.0
2022-01-21 10:55:00,85.53,85.57,85.51,85.54,228034.0,70.43,70.4629,70.4135,70.4382,228034.0
2022-01-21 11:00:00,85.54,85.55,85.48,85.52,428377.0,70.4382,70.4464,70.3888,70.4217,428377.0
2022-01-21 11:05:00,85.52,85.57,85.51,85.57,708786.0,70.4217,70.4629,70.4135,70.4629,708786.0
2022-01-21 11:10:00,85.56,85.59,85.54,85.55,337586.0,70.4547,70.4794,70.4382,70.4464,337586.0
2022-01-21 11:15:00,85.56,85.58,85.55,85.58,796677.0,70.4547,70.4711,70.4464,70.4711,796677.0
2022-01-21 11:20:00,85.57,85.6,85.56,85.59,706231.0,70.4629,70.4876,70.4547,70.4794,706231.0
2022-01-21 11:25:00,85.58,85.59,85.55,85.58,886125.0,70.4711,70.4794,70.4464,70.4711,886125.0
2022-01-21 11:30:00,85.58,85.59,85.54,85.56,734700.0,70.4711,70.4794,70.4382,70.4547,734700.0
2022-01-21 11:35:00,85.56,85.58,85.52,85.53,1305910.0,70.4547,70.4711,70.4217,70.43,1305910.0
2022-01-21 11:40:00,85.53,85.54,85.47,85.51,830861.0,70.43,70.4382,70.3805,70.4135,830861.0
2022-01-21 11:45:00,85.5,85.52,85.45,85.47,220719.0,70.4053,70.4217,70.3641,70.3805,220719.0
2022-01-21 11:50:00,85.47,85.49,85.46,85.47,311128.0,70.3805,70.397,70.3723,70.3805,311128.0
2022-01-21 11:55:00,85.47,85.52,85.46,85.52,286591.0,70.3805,70.4217,70.3723,70.4217,286591.0
2022-01-21 12:00:00,85.52,85.53,85.48,85.53,294592.0,70.4217,70.43,70.3888,70.43,294592.0
2022-01-21 12:05:00,85.52,85.57,85.52,85.53,700834.0,70.4217,70.4629,70.4217,70.43,700834.0
2022-01-21 12:10:00,85.53,85.54,85.49,85.51,594963.0,70.43,70.4382,70.397,70.4135,594963.0
2022-01-21 12:15:00,85.51,85.53,85.49,85.51,298257.0,70.4135,70.43,70.397,70.4135,298257.0
2022-01-21 12:20:00,85.5,85.52,85.48,85.52,157711.0,70.4053,70.4217,70.3888,70.4217,157711.0
2022-01-21 12:25:00,85.52,85.54,85.5,85.51,132209.0,70.4217,70.4382,70.4053,70.4135,132209.0
2022-01-21 12:30:00,85.51,85.53,85.49,85.53,136247.0,70.4135,70.43,70.397,70.43,136247.0
2022-01-21 12:35:00,85.53,85.55,85.49,85.52,253661.0,70.43,70.4464,70.397,70.4217,253661.0
2022-01-21 12:40:00,85.52,85.54,85.5,85.51,165343.0,70.4217,70.4382,70.4053,70.4135,165343.0
2022-01-21 12:45:00,85.52,85.54,85.49,85.5,185797.0,70.4217,70.4382,70.397,70.4053,185797.0
2022-01-21 12:50:00,85.5,85.52,85.49,85.51,61869.0,70.4053,70.4217,70.397,70.4135,61869.0
2022-01-21 12:55:00,85.51,85.53,85.48,85.51,190888.0,70.4135,70.43,70.3888,70.4135,190888.0
2022-01-21 13:00:00,85.52,85.53,85.5,85.51,179844.0,70.4217,70.43,70.4053,70.4135,179844.0
2022-01-21 13:05:00,85.51,85.52,85.49,85.5,252421.0,70.4135,70.4217,70.397,70.4053,252421.0
2022-01-21 13:10:00,85.5,85.56,85.5,85.53,136671.0,70.4053,70.4547,70.4053,70.43,136671.0
2022-01-21 13:15:00,85.54,85.54,85.49,85.51,324308.0,70.4382,70.4382,70.397,70.4135,324308.0
2022-01-21 13:20:00,85.51,85.51,85.47,85.48,406471.0,70.4135,70.4135,70.3805,70.3888,406471.0
2022-01-21 13:25:00,85.48,85.51,85.47,85.5,112427.0,70.3888,70.4135,70.3805,70.4053,112427.0
2022-01-21 13:30:00,85.5,85.54,85.48,85.54,153501.0,70.4053,70.4382,70.3888,70.4382,153501.0
2022-01-21 13:35:00,85.54,85.55,85.5,85.54,345760.0,70.4382,70.4464,70.4053,70.4382,345760.0
2022-01-21 13:40:00,85.54,85.55,85.52,85.53,104280.0,70.4382,70.4464,70.4217,70.43,104280.0
2022-01-21 13:45:00,85.54,85.54,85.51,85.52,272288.0,70.4382,70.4382,70.4135,70.4217,272288.0
2022-01-21 13:50:00,85.52,85.54,85.5,85.53,238551.0,70.4217,70.4382,70.4053,70.43,238551.0
2022-01-21 13:55:00,85.53,85.54,85.49,85.51,187291.0,70.43,70.4382,70.397,70.4135,187291.0
2022-01-21 14:00:00,85.51,85.53,85.5,85.53,66271.0,70.4135,70.43,70.4053,70.43,66271.0
2022-01-21 14:05:00,85.53,85.55,85.51,85.54,435265.0,70.43,70.4464,70.4135,70.4382,435265.0
2022-01-21 14:10:00,85.54,85.55,85.52,85.53,332976.0,70.4382,70.4464,70.4217,70.43,332976.0
2022-01-21 14:15:00,85.54,85.56,85.53,85.56,285643.0,70.4382,70.4547,70.43,70.4547,285643.0
2022-01-21 14:20:00,85.56,85.57,85.52,85.56,678439.0,70.4547,70.4629,70.4217,70.4547,678439.0
2022-01-21 14:25:00,85.56,85.57,85.48,85.5,708616.0,70.4547,70.4629,70.3888,70.4053,708616.0
2022-01-21 14:30:00,85.5,85.51,85.48,85.5,198160.0,70.4053,70.4135,70.3888,70.4053,198160.0
2022-01-21 14:35:00,85.5,85.54,85.48,85.54,95012.0,70.4053,70.4382,70.3888,70.4382,95012.0
2022-01-21 14:40:00,85.54,85.55,85.49,85.5,123831.0,70.4382,70.4464,70.397,70.4053,123831.0
2022-01-21 14:45:00,85.5,85.53,85.49,85.53,957978.0,70.4053,70.43,70.397,70.43,957978.0
2022-01-21 14:50:00,85.53,85.53,85.5,85.52,481220.0,70.43,70.43,70.4053,70.4217,481220.0
2022-01-21 14:55:00,85.52,85.52,85.46,85.47,1623062.0,70.4217,70.4217,70.3723,70.3805,1623062.0
2022-01-21 15:00:00,85.46,85.5,85.45,85.46,225404.0,70.3723,70.4053,70.3641,70.3723,225404.0
2022-01-21 15:05:00,85.46,85.47,85.42,85.43,204791.0,70.3723,70.3805,70.3394,70.3476,204791.0
2022-01-21 15:10:00,85.42,85.43,85.37,85.42,744418.0,70.3394,70.3476,70.2982,70.3394,744418.0
2022-01-21 15:15:00,85.42,85.5,85.39,85.45,634229.0,70.3394,70.4053,70.3147,70.3641,634229.0
2022-01-21 15:20:00,85.45,85.45,85.4,85.42,697185.0,70.3641,70.3641,70.3229,70.3394,697185.0
2022-01-21 15:25:00,85.42,85.43,85.37,85.39,277751.0,70.3394,70.3476,70.2982,70.3147,277751.0
2022-01-21 15:30:00,85.39,85.42,85.38,85.41,466121.0,70.3147,70.3394,70.3064,70.3311,466121.0
2022-01-21 15:35:00,85.41,85.45,85.38,85.44,1121247.0,70.3311,70.3641,70.3064,70.3558,1121247.0
2022-01-21 15:40:00,85.44,85.48,85.43,85.44,887220.0,70.3558,70.3888,70.3476,70.3558,887220.0
2022-01-21 15:45:00,85.44,85.45,85.4,85.44,623596.0,70.3558,70.3641,70.3229,70.3558,623596.0
2022-01-21 15:50:00,85.43,85.44,85.39,85.41,1268218.0,70.3476,70.3558,70.3147,70.3311,1268218.0
2022-01-21 15:55:00,85.4,85.5,85.39,85.42,3064503.0,70.3229,70.4053,70.3147,70.3394,3064503.0
2022-01-24 09:30:00,85.19,85.2,85.07,85.17,631843.0,70.15,70.1582,70.0512,70.1335,631843.0
2022-01-24 09:35:00,85.16,85.28,85.15,85.28,869961.0,70.1253,70.2241,70.117,70.2241,869961.0
2022-01-24 09:40:00,85.28,85.32,85.16,85.16,1017218.0,70.2241,70.257,70.1253,70.1253,1017218.0
2022-01-24 09:45:00,85.17,85.2,85.08,85.11,1383190.0,70.1335,70.1582,70.0594,70.0841,1383190.0
2022-01-24 09:50:00,85.11,85.12,85.06,85.09,933456.0,70.0841,70.0923,70.0429,70.0676,933456.0
2022-01-24 09:55:00,85.09,85.12,85.03,85.04,2065834.0,70.0676,70.0923,70.0182,70.0265,2065834.0
2022-01-24 10:00:00,85.04,85.04,84.98,85.0,1967014.0,70.0265,70.0265,69.9771,69.9935,1967014.0
2022-01-24 10:05:00,85.0,85.03,84.99,85.0,1196931.0,69.9935,70.0182,69.9853,69.9935,1196931.0
2022-01-24 10:10:00,84.99,85.01,84.9,85.01,1918762.0,69.9853,70.0018,69.9112,70.0018,1918762.0
2022-01-24 10:15:00,85.01,85.01,84.91,84.92,623051.0,70.0018,70.0018,69.9194,69.9276,623051.0
2022-01-24 10:20:00,84.92,85.0,84.9,85.0,835107.0,69.9276,69.9935,69.9112,69.9935,835107.0
2022-01-24 10:25:00,85.0,85.04,84.98,85.02,1075471.0,69.9935,70.0265,69.9771,70.01,1075471.0
2022-01-24 10:30:00,85.02,85.08,85.01,85.06,1737559.0,70.01,70.0594,70.0018,70.0429,1737559.0
2022-01-24 10:35:00,85.06,85.06,85.02,85.05,501325.0,70.0429,70.0429,70.01,70.0347,501325.0
2022-01-24 10:40:00,85.04,85.1,85.04,85.1,792583.0,70.0265,70.0759,70.0265,70.0759,792583.0
2022-01-24 10:45:00,85.09,85.11,85.05,85.08,1399493.0,70.0676,70.0841,70.0347,70.0594,1399493.0
2022-01-24 10:50:00,85.08,85.11,85.06,85.11,1055812.0,70.0594,70.0841,70.0429,70.0841,1055812.0
2022-01-24 10:55:00,85.11,85.11,85.05,85.06,1233972.0,70.0841,70.0841,70.0347,70.0429,1233972.0
2022-01-24 11:00:00,85.06,85.07,85.02,85.05,1251288.0,70.0429,70.0512,70.01,70.0347,1251288.0
2022-01-24 11:05:00,85.04,85.05,84.99,85.01,798261.0,70.0265,70.0347,69.9853,70.0018,798261.0
2022-01-24 11:10:00,85.01,85.02,84.9,84.91,652908.0,70.0018,70.01,69.9112,69.9194,652908.0
2022-01-24 11:15:00,84.91,84.94,84.87,84.92,1415501.0,69.9194,69.9441,69.8865,69.9276,1415501.0
2022-01-24 11:20:00,84.92,84.95,84.9,84.92,859352.0,69.9276,69.9524,69.9112,69.9276,859352.0
2022-01-24 11:25:00,84.92,84.97,84.91,84.97,1101036.0,69.9276,69.9688,69.9194,69.9688,1101036.0
2022-01-24 11:30:00,84.96,84.97,84.94,84.94,597558.0,69.9606,69.9688,69.9441,69.9441,597558.0
2022-01-24 11:35:00,84.95,84.96,84.88,84.91,940004.0,69.9524,69.9606,69.8947,69.9194,940004.0
2022-01-24 11:40:00,84.91,84.93,84.86,84.9,972718.0,69.9194,69.9359,69.8782,69.9112,972718.0
2022-01-24 11:45:00,84.9,84.92,84.83,84.84,565795.0,69.9112,69.9276,69.8535,69.8618,565795.0
2022-01-24 11:50:00,84.84,84.95,84.83,84.95,757705.0,69.8618,69.9524,69.8535,69.9524,757705.0
2022-01-24 11:55:00,84.95,84.96,84.92,84.96,508968.0,69.9524,69.9606,69.9276,69.9606,508968.0
2022-01-24 12:00:00,84.96,84.97,84.91,84.91,817721.0,69.9606,69.9688,69.9194,69.9194,817721.0
2022-01-24 12:05:00,84.92,84.94,84.88,84.88,430616.0,69.9276,69.9441,69.8947,69.8947,430616.0
2022-01-24 12:10:00,84.88,84.89,84.83,84.85,838245.0,69.8947,69.9029,69.8535,69.87,838245.0
2022-01-24 12:15:00,84.85,84.85,84.77,84.8,374803.0,69.87,69.87,69.8041,69.8288,374803.0
2022-01-24 12:20:00,84.79,84.86,84.79,84.83,592686.0,69.8206,69.8782,69.8206,69.8535,592686.0
2022-01-24 12:25:00,84.83,84.92,84.78,84.91,585275.0,69.8535,69.9276,69.8124,69.9194,585275.0
2022-01-24 12:30:00,84.91,84.92,84.86,84.88,480055.0,69.9194,69.9276,69.8782,69.8947,480055.0
2022-01-24 12:35:00,84.88,84.89,84.84,84.88,230314.0,69.8947,69.9029,69.8618,69.8947,230314.0
2022-01-24 12:40:00,84.88,84.97,84.86,84.95,509285.0,69.8947,69.9688,69.8782,69.9524,509285.0
2022-01-24 12:45:00,84.96,84.96,84.93,84.95,605904.0,69.9606,69.9606,69.9359,69.9524,605904.0
2022-01-24 12:50:00,84.95,84.99,84.92,84.98,498102.0,69.9524,69.9853,69.9276,69.9771,498102.0
2022-01-24 12:55:00,84.98,85.01,84.98,85.01,342143.0,69.9771,70.0018,69.9771,70.0018,342143.0
2022-01-24 13:00:00,85.01,85.03,84.99,85.03,1048230.0,70.0018,70.0182,69.9853,70.0182,1048230.0
2022-01-24 13:05:00,85.02,85.13,85.02,85.1,594391.0,70.01,70.1006,70.01,70.0759,594391.0
2022-01-24 13:10:00,85.09,85.19,85.09,85.17,796321.0,70.0676,70.15,70.0676,70.1335,796321.0
2022-01-24 13:15:00,85.17,85.21,85.16,85.18,915614.0,70.1335,70.1664,70.1253,70.1417,915614.0
2022-01-24 13:20:00,85.18,85.18,85.12,85.14,735360.0,70.1417,70.1417,70.0923,70.1088,735360.0
2022-01-24 13:25:00,85.14,85.15,85.11,85.11,662030.0,70.1088,70.117,70.0841,70.0841,662030.0
2022-01-24 13:30:00,85.12,85.17,85.11,85.16,649936.0,70.0923,70.1335,70.0841,70.1253,649936.0
2022-01-24 13:35:00,85.16,85.17,85.11,85.17,351983.0,70.1253,70.1335,70.0841,70.1335,351983.0
2022-01-24 13:40:00,85.16,85.17,85.11,85.12,403535.0,70.1253,70.1335,70.0841,70.0923,403535.0
2022-01-24 13:45:00,85.11,85.13,85.1,85.13,784048.0,70.0841,70.1006,70.0759,70.1006,784048.0
2022-01-24 13:50:00,85.13,85.16,85.12,85.16,677102.0,70.1006,70.1253,70.0923,70.1253,677102.0
2022-01-24 13:55:00,85.16,85.19,85.13,85.17,2479022.0,70.1253,70.15,70.1006,70.1335,2479022.0
2022-01-24 14:00:00,85.17,85.25,85.15,85.21,1462346.0,70.1335,70.1994,70.117,70.1664,1462346.0
2022-01-24 14:05:00,85.21,85.21,85.16,85.19,443063.0,70.1664,70.1664,70.1253,70.15,443063.0
2022-01-24 14:10:00,85.19,85.21,85.09,85.1,557148.0,70.15,70.1664,70.0676,70.0759,557148.0
2022-01-24 14:15:00,85.11,85.13,85.08,85.09,424564.0,70.0841,70.1006,70.0594,70.0676,424564.0
2022-01-24 14:20:00,85.09,85.1,85.06,85.08,631743.0,70.0676,70.0759,70.0429,70.0594,631743.0
2022-01-24 14:25:00,85.07,85.1,85.06,85.09,286162.0,70.0512,70.0759,70.0429,70.0676,286162.0
2022-01-24 14:30:00,85.09,85.13,85.08,85.12,642452.0,70.0676,70.1006,70.0594,70.0923,642452.0
2022-01-24 14:35:00,85.12,85.14,85.09,85.09,1093558.0,70.0923,70.1088,70.0676,70.0676,1093558.0
2022-01-24 14:40:00,85.09,85.1,85.08,85.09,204478.0,70.0676,70.0759,70.0594,70.0676,204478.0
2022-01-24 14:45:00,85.09,85.11,85.04,85.1,334635.0,70.0676,70.0841,70.0265,70.0759,334635.0
2022-01-24 14:50:00,85.11,85.15,85.1,85.15,425239.0,70.0841,70.117,70.0759,70.117,425239.0
2022-01-24 14:55:00,85.15,85.15,85.08,85.14,755758.0,70.117,70.117,70.0594,70.1088,755758.0
2022-01-24 15:00:00,85.14,85.17,85.12,85.17,593130.0,70.1088,70.1335,70.0923,70.1335,593130.0
2022-01-24 15:05:00,85.17,85.17,85.12,85.16,485560.0,70.1335,70.1335,70.0923,70.1253,485560.0
2022-01-24 15:10:00,85.16,85.21,85.15,85.2,344912.0,70.1253,70.1664,70.117,70.1582,344912.0
2022-01-24 15:15:00,85.2,85.24,85.15,85.17,693244.0,70.1582,70.1912,70.117,70.1335,693244.0
2022-01-24 15:20:00,85.17,85.25,85.16,85.25,1067753.0,70.1335,70.1994,70.1253,70.1994,1067753.0
2022-01-24 15:25:00,85.25,85.27,85.22,85.27,809226.0,70.1994,70.2159,70.1747,70.2159,809226.0
2022-01-24 15:30:00,85.26,85.34,85.25,85.34,893188.0,70.2076,70.2735,70.1994,70.2735,893188.0
2022-01-24 15:35:00,85.34,85.34,85.28,85.31,665342.0,70.2735,70.2735,70.2241,70.2488,665342.0
2022-01-24 15:40:00,85.31,85.33,85.27,85.28,1195216.0,70.2488,70.2653,70.2159,70.2241,1195216.0
2022-01-24 15:45:00,85.29,85.4,85.28,85.37,2360248.0,70.2323,70.3229,70.2241,70.2982,2360248.0
2022-01-24 15:50:00,85.37,85.41,85.36,85.39,1581542.0,70.2982,70.3311,70.29,70.3147,1581542.0
2022-01-24 15:55:00,85.39,85.39,85.33,85.36,2231488.0,70.3147,70.3147,70.2653,70.29,2231488.0
2022-01-25 09:30:00,85.09,85.13,85.05,85.08,679056.0,70.0676,70.1006,70.0347,70.0594,679056.0
2022-01-25 09:35:00,85.07,85.18,85.07,85.16,594301.0,70.0512,70.1417,70.0512,70.1253,594301.0
2022-01-25 09:40:00,85.16,85.19,85.09,85.12,400517.0,70.1253,70.15,70.0676,70.0923,400517.0
2022-01-25 09:45:00,85.11,85.12,85.04,85.06,553246.0,70.0841,70.0923,70.0265,70.0429,553246.0
2022-01-25 09:50:00,85.06,85.06,84.94,84.95,1145852.0,70.0429,70.0429,69.9441,69.9524,1145852.0
2022-01-25 09:55:00,84.95,85.01,84.92,85.0,1524869.0,69.9524,70.0018,69.9276,69.9935,1524869.0
2022-01-25 10:00:00,84.99,85.01,84.92,84.94,791628.0,69.9853,70.0018,69.9276,69.9441,791628.0
2022-01-25 10:05:00,84.94,84.97,84.92,84.97,388790.0,69.9441,69.9688,69.9276,69.9688,388790.0
2022-01-25 10:10:00,84.96,84.97,84.9,84.97,1291954.0,69.9606,69.9688,69.9112,69.9688,1291954.0
2022-01-25 10:15:00,84.97,85.0,84.95,84.97,1256508.0,69.9688,69.9935,69.9524,69.9688,1256508.0
2022-01-25 10:20:00,84.97,84.98,84.93,84.95,540855.0,69.9688,69.9771,69.9359,69.9524,540855.0
2022-01-25 10:25:00,84.94,85.06,84.93,85.06,1263971.0,69.9441,70.0429,69.9359,70.0429,1263971.0
2022-01-25 10:30:00,85.06,85.09,85.04,85.07,1505860.0,70.0429,70.0676,70.0265,70.0512,1505860.0
2022-01-25 10:35:00,85.08,85.09,84.93,85.0,1003383.0,70.0594,70.0676,69.9359,69.9935,1003383.0
2022-01-25 10:40:00,85.0,85.05,84.98,85.05,499319.0,69.9935,70.0347,69.9771,70.0347,499319.0
2022-01-25 10:45:00,85.05,85.09,85.02,85.08,311016.0,70.0347,70.0676,70.01,70.0594,311016.0
2022-01-25 10:50:00,85.08,85.08,85.02,85.04,502853.0,70.0594,70.0594,70.01,70.0265,502853.0
2022-01-25 10:55:00,85.04,85.05,84.98,85.0,253383.0,70.0265,70.0347,69.9771,69.9935,253383.0
2022-01-25 11:00:00,84.99,85.03,84.98,85.03,228963.0,69.9853,70.0182,69.9771,70.0182,228963.0
2022-01-25 11:05:00,85.02,85.06,85.01,85.02,752764.0,70.01,70.0429,70.0018,70.01,752764.0
2022-01-25 11:10:00,85.02,85.03,84.99,85.01,258080.0,70.01,70.0182,69.9853,70.0018,258080.0
2022-01-25 11:15:00,85.0,85.06,84.99,85.06,153811.0,69.9935,70.0429,69.9853,70.0429,153811.0
2022-01-25 11:20:00,85.05,85.08,85.04,85.06,157747.0,70.0347,70.0594,70.0265,70.0429,157747.0
2022-01-25 11:25:00,85.06,85.09,85.05,85.06,695675.0,70.0429,70.0676,70.0347,70.0429,695675.0
2022-01-25 11:30:00,85.06,85.08,85.04,85.05,251109.0,70.0429,70.0594,70.0265,70.0347,251109.0
2022-01-25 11:35:00,85.04,85.07,85.02,85.04,580636.0,70.0265,70.0512,70.01,70.0265,580636.0
2022-01-25 11:40:00,85.03,85.04,85.01,85.02,620671.0,70.0182,70.0265,70.0018,70.01,620671.0
2022-01-25 11:45:00,85.03,85.11,85.02,85.1,461960.0,70.0182,70.0841,70.01,70.0759,461960.0
2022-01-25 11:50:00,85.1,85.14,85.09,85.13,168947.0,70.0759,70.1088,70.0676,70.1006,168947.0
2022-01-25 11:55:00,85.13,85.13,85.03,85.05,101680.0,70.1006,70.1006,70.0182,70.0347,101680.0
2022-01-25 12:00:00,85.05,85.06,85.03,85.06,461481.0,70.0347,70.0429,70.0182,70.0429,461481.0
2022-01-25 12:05:00,85.06,85.1,85.06,85.07,409919.0,70.0429,70.0759,70.0429,70.0512,409919.0
2022-01-25 12:10:00,85.06,85.09,85.05,85.08,179015.0,70.0429,70.0676,70.0347,70.0594,179015.0
2022-01-25 12:15:00,85.08,85.11,85.02,85.07,786952.0,70.0594,70.0841,70.01,70.0512,786952.0
2022-01-25 12:20:00,85.07,85.11,85.05,85.09,165148.0,70.0512,70.0841,70.0347,70.0676,165148.0
2022-01-25 12:25:00,85.09,85.1,85.04,85.06,334369.0,70.0676,70.0759,70.0265,70.0429,334369.0
2022-01-25 12:30:00,85.05,85.06,85.01,85.05,250410.0,70.0347,70.0429,70.0018,70.0347,250410.0
2022-01-25 12:35:00,85.05,85.06,85.03,85.05,65971.0,70.0347,70.0429,70.0182,70.0347,65971.0
2022-01-25 12:40:00,85.05,85.05,85.02,85.05,203955.0,70.0347,70.0347,70.01,70.0347,203955.0
2022-01-25 12:45:00,85.05,85.07,85.01,85.02,366068.0,70.0347,70.0512,70.0018,70.01,366068.0
2022-01-25 12:50:00,85.02,85.04,85.01,85.02,115707.0,70.01,70.0265,70.0018,70.01,115707.0
2022-01-25 12:55:00,85.02,85.06,85.01,85.06,98953.0,70.01,70.0429,70.0018,70.0429,98953.0
2022-01-25 13:00:00,85.06,85.06,85.02,85.04,315897.0,70.0429,70.0429,70.01,70.0265,315897.0
2022-01-25 13:05:00,85.04,85.06,85.01,85.05,475160.0,70.0265,70.0429,70.0018,70.0347,475160.0
2022-01-25 13:10:00,85.05,85.08,85.04,85.07,63783.0,70.0347,70.0594,70.0265,70.0512,63783.0
2022-01-25 13:15:00,85.06,85.09,85.05,85.09,42132.0,70.0429,70.0676,70.0347,70.0676,42132.0
2022-01-25 13:20:00,85.09,85.09,85.06,85.08,30175.0,70.0676,70.0676,70.0429,70.0594,30175.0
2022-01-25 13:25:00,85.07,85.16,85.06,85.15,305121.0,70.0512,70.1253,70.0429,70.117,305121.0
2022-01-25 13:30:00,85.15,85.18,85.14,85.16,165262.0,70.117,70.1417,70.1088,70.1253,165262.0
2022-01-25 13:35:00,85.17,85.17,85.13,85.16,427466.0,70.1335,70.1335,70.1006,70.1253,427466.0
2022-01-25 13:40:00,85.16,85.17,85.12,85.14,527790.0,70.1253,70.1335,70.0923,70.1088,527790.0
2022-01-25 13:45:00,85.14,85.16,85.12,85.15,231242.0,70.1088,70.1253,70.0923,70.117,231242.0
2022-01-25 13:50:00,85.15,85.18,85.13,85.17,412676.0,70.117,70.1417,70.1006,70.1335,412676.0
2022-01-25 13:55:00,85.18,85.19,85.16,85.18,187311.0,70.1417,70.15,70.1253,70.1417,187311.0
2022-01-25 14:00:00,85.19,85.19,85.16,85.16,844863.0,70.15,70.15,70.1253,70.1253,844863.0
2022-01-25 14:05:00,85.16,85.19,85.14,85.16,235416.0,70.1253,70.15,70.1088,70.1253,235416.0
2022-01-25 14:10:00,85.16,85.21,85.16,85.19,390308.0,70.1253,70.1664,70.1253,70.15,390308.0
2022-01-25 14:15:00,85.19,85.21,85.18,85.2,114557.0,70.15,70.1664,70.1417,70.1582,114557.0
2022-01-25 14:20:00,85.2,85.21,85.18,85.19,260482.0,70.1582,70.1664,70.1417,70.15,260482.0
2022-01-25 14:25:00,85.18,85.22,85.17,85.2,345244.0,70.1417,70.1747,70.1335,70.1582,345244.0
2022-01-25 14:30:00,85.2,85.22,85.15,85.16,174481.0,70.1582,70.1747,70.117,70.1253,174481.0
2022-01-25 14:35:00,85.16,85.2,85.16,85.19,114227.0,70.1253,70.1582,70.1253,70.15,114227.0
2022-01-25 14:40:00,85.19,85.24,85.19,85.23,167169.0,70.15,70.1912,70.15,70.1829,167169.0
2022-01-25 14:45:00,85.23,85.27,85.23,85.23,895679.0,70.1829,70.2159,70.1829,70.1829,895679.0
2022-01-25 14:50:00,85.23,85.24,85.23,85.23,441972.0,70.1829,70.1912,70.1829,70.1829,441972.0
2022-01-25 14:55:00,85.25,85.29,85.23,85.27,392764.0,70.1994,70.2323,70.1829,70.2159,392764.0
2022-01-25 15:00:00,85.27,85.27,85.23,85.23,201653.0,70.2159,70.2159,70.1829,70.1829,201653.0
2022-01-25 15:05:00,85.23,85.24,85.18,85.2,189001.0,70.1829,70.1912,70.1417,70.1582,189001.0
2022-01-25 15:10:00,85.2,85.22,85.18,85.19,242764.0,70.1582,70.1747,70.1417,70.15,242764.0
2022-01-25 15:15:00,85.19,85.25,85.18,85.25,511060.0,70.15,70.1994,70.1417,70.1994,511060.0
2022-01-25 15:20:00,85.25,85.25,85.19,85.19,1699844.0,70.1994,70.1994,70.15,70.15,1699844.0
2022-01-25 15:25:00,85.19,85.19,85.13,85.15,462971.0,70.15,70.15,70.1006,70.117,462971.0
2022-01-25 15:30:00,85.15,85.17,85.13,85.15,497253.0,70.117,70.1335,70.1006,70.117,497253.0
2022-01-25 15:35:00,85.15,85.2,85.13,85.19,347145.0,70.117,70.1582,70.1006,70.15,347145.0
2022-01-25 15:40:00,85.19,85.21,85.14,85.15,1083621.0,70.15,70.1664,70.1088,70.117,1083621.0
2022-01-25 15:45:00,85.15,85.18,85.09,85.1,311883.0,70.117,70.1417,70.0676,70.0759,311883.0
2022-01-25 15:50:00,85.1,85.14,85.09,85.09,746519.0,70.0759,70.1088,70.0676,70.0676,746519.0
2022-01-25 15:55:00,85.09,85.12,85.09,85.12,1338477.0,70.0676,70.0923,70.0676,70.0923,1338477.0
2022-01-26 09:30:00,85.47,85.87,85.45,85.51,1020323.0,70.3805,70.7099,70.3641,70.4135,1020323.0
2022-01-26 09:35:00,85.51,85.52,85.5,85.51,644636.0,70.4135,70.4217,70.4053,70.4135,644636.0
2022-01-26 09:40:00,85.51,85.51,85.47,85.5,258026.0,70.4135,70.4135,70.3805,70.4053,258026.0
2022-01-26 09:45:00,85.5,85.59,85.49,85.58,473556.0,70.4053,70.4794,70.397,70.4711,473556.0
2022-01-26 09:50:00,85.58,85.63,85.56,85.62,515073.0,70.4711,70.5123,70.4547,70.5041,515073.0
2022-01-26 09:55:00,85.61,85.62,85.58,85.58,220983.0,70.4958,70.5041,70.4711,70.4711,220983.0
2022-01-26 10:00:00,85.58,85.65,85.58,85.64,1197702.0,70.4711,70.5288,70.4711,70.5205,1197702.0
2022-01-26 10:05:00,85.64,85.64,85.6,85.61,266216.0,70.5205,70.5205,70.4876,70.4958,266216.0
2022-01-26 10:10:00,85.61,85.61,85.56,85.59,363235.0,70.4958,70.4958,70.4547,70.4794,363235.0
2022-01-26 10:15:00,85.59,85.59,85.56,85.58,1060256.0,70.4794,70.4794,70.4547,70.4711,1060256.0
2022-01-26 10:20:00,85.58,85.58,85.53,85.53,196204.0,70.4711,70.4711,70.43,70.43,196204.0
2022-01-26 10:25:00,85.53,85.53,85.45,85.45,494291.0,70.43,70.43,70.3641,70.3641,494291.0
2022-01-26 10:30:00,85.45,85.49,85.44,85.47,603379.0,70.3641,70.397,70.3558,70.3805,603379.0
2022-01-26 10:35:00,85.47,85.5,85.45,85.45,648813.0,70.3805,70.4053,70.3641,70.3641,648813.0
2022-01-26 10:40:00,85.46,85.48,85.39,85.4,340495.0,70.3723,70.3888,70.3147,70.3229,340495.0
2022-01-26 10:45:00,85.4,85.42,85.38,85.38,720538.0,70.3229,70.3394,70.3064,70.3064,720538.0
2022-01-26 10:50:00,85.38,85.41,85.37,85.37,635112.0,70.3064,70.3311,70.2982,70.2982,635112.0
2022-01-26 10:55:00,85.37,85.4,85.34,85.35,800132.0,70.2982,70.3229,70.2735,70.2817,800132.0
2022-01-26 11:00:00,85.35,85.39,85.34,85.38,760038.0,70.2817,70.3147,70.2735,70.3064,760038.0
2022-01-26 11:05:00,85.37,85.45,85.37,85.42,505215.0,70.2982,70.3641,70.2982,70.3394,505215.0
2022-01-26 11:10:00,85.42,85.43,85.4,85.4,386006.0,70.3394,70.3476,70.3229,70.3229,386006.0
2022-01-26 11:15:00,85.41,85.42,85.39,85.42,327601.0,70.3311,70.3394,70.3147,70.3394,327601.0
2022-01-26 11:20:00,85.42,85.44,85.41,85.43,183693.0,70.3394,70.3558,70.3311,70.3476,183693.0
2022-01-26 11:25:00,85.43,85.45,85.43,85.43,261570.0,70.3476,70.3641,70.3476,70.3476,261570.0
2022-01-26 11:30:00,85.44,85.44,85.42,85.43,60906.0,70.3558,70.3558,70.3394,70.3476,60906.0
2022-01-26 11:35:00,85.43,85.44,85.41,85.43,240726.0,70.3476,70.3558,70.3311,70.3476,240726.0
2022-01-26 11:40:00,85.44,85.45,85.43,85.44,273262.0,70.3558,70.3641,70.3476,70.3558,273262.0
2022-01-26 11:45:00,85.45,85.45,85.42,85.43,133501.0,70.3641,70.3641,70.3394,70.3476,133501.0
2022-01-26 11:50:00,85.43,85.45,85.41,85.45,405408.0,70.3476,70.3641,70.3311,70.3641,405408.0
2022-01-26 11:55:00,85.45,85.45,85.42,85.42,220108.0,70.3641,70.3641,70.3394,70.3394,220108.0
2022-01-26 12:00:00,85.42,85.44,85.41,85.42,108762.0,70.3394,70.3558,70.3311,70.3394,108762.0
2022-01-26 12:05:00,85.42,85.43,85.38,85.39,377437.0,70.3394,70.3476,70.3064,70.3147,377437.0
2022-01-26 12:10:00,85.4,85.49,85.39,85.45,552795.0,70.3229,70.397,70.3147,70.3641,552795.0
2022-01-26 12:15:00,85.45,85.47,85.44,85.45,89210.0,70.3641,70.3805,70.3558,70.3641,89210.0
2022-01-26 12:20:00,85.45,85.46,85.41,85.42,222471.0,70.3641,70.3723,70.3311,70.3394,222471.0
2022-01-26 12:25:00,85.42,85.42,85.41,85.42,291433.0,70.3394,70.3394,70.3311,70.3394,291433.0
2022-01-26 12:30:00,85.42,85.43,85.41,85.43,151793.0,70.3394,70.3476,70.3311,70.3476,151793.0
2022-01-26 12:35:00,85.43,85.44,85.42,85.43,77811.0,70.3476,70.3558,70.3394,70.3476,77811.0
2022-01-26 12:40:00,85.44,85.47,85.43,85.45,375391.0,70.3558,70.3805,70.3476,70.3641,375391.0
2022-01-26 12:45:00,85.45,85.48,85.44,85.48,222538.0,70.3641,70.3888,70.3558,70.3888,222538.0
2022-01-26 12:50:00,85.48,85.49,85.46,85.48,128541.0,70.3888,70.397,70.3723,70.3888,128541.0
2022-01-26 12:55:00,85.48,85.48,85.46,85.47,182074.0,70.3888,70.3888,70.3723,70.3805,182074.0
2022-01-26 13:00:00,85.47,85.47,85.41,85.43,95018.0,70.3805,70.3805,70.3311,70.3476,95018.0
2022-01-26 13:05:00,85.42,85.44,85.41,85.44,96255.0,70.3394,70.3558,70.3311,70.3558,96255.0
2022-01-26 13:10:00,85.43,85.46,85.43,85.45,781908.0,70.3476,70.3723,70.3476,70.3641,781908.0
2022-01-26 13:15:00,85.45,85.46,85.43,85.44,120741.0,70.3641,70.3723,70.3476,70.3558,120741.0
2022-01-26 13:20:00,85.45,85.45,85.42,85.45,557883.0,70.3641,70.3641,70.3394,70.3641,557883.0
2022-01-26 13:25:00,85.45,85.48,85.44,85.48,120819.0,70.3641,70.3888,70.3558,70.3888,120819.0
2022-01-26 13:30:00,85.48,85.48,85.46,85.47,147298.0,70.3888,70.3888,70.3723,70.3805,147298.0
2022-01-26 13:35:00,85.47,85.49,85.45,85.49,299612.0,70.3805,70.397,70.3641,70.397,299612.0
2022-01-26 13:40:00,85.49,85.5,85.47,85.5,206557.0,70.397,70.4053,70.3805,70.4053,206557.0
2022-01-26 13:45:00,85.5,85.54,85.49,85.52,597461.0,70.4053,70.4382,70.397,70.4217,597461.0
2022-01-26 13:50:00,85.53,85.53,85.49,85.5,471058.0,70.43,70.43,70.397,70.4053,471058.0
2022-01-26 13:55:00,85.5,85.56,85.49,85.53,391462.0,70.4053,70.4547,70.397,70.43,391462.0
2022-01-26 14:00:00,85.52,85.68,85.51,85.57,520084.0,70.4217,70.5535,70.4135,70.4629,520084.0
2022-01-26 14:05:00,85.56,85.61,85.55,85.58,634741.0,70.4547,70.4958,70.4464,70.4711,634741.0
2022-01-26 14:10:00,85.58,85.6,85.44,85.45,792380.0,70.4711,70.4876,70.3558,70.3641,792380.0
2022-01-26 14:15:00,85.46,85.53,85.45,85.48,823659.0,70.3723,70.43,70.3641,70.3888,823659.0
2022-01-26 14:20:00,85.48,85.51,85.44,85.5,2326663.0,70.3888,70.4135,70.3558,70.4053,2326663.0
2022-01-26 14:25:00,85.5,85.55,85.49,85.52,426144.0,70.4053,70.4464,70.397,70.4217,426144.0
2022-01-26 14:30:00,85.52,85.52,85.35,85.38,542341.0,70.4217,70.4217,70.2817,70.3064,542341.0
2022-01-26 14:35:00,85.38,85.49,85.31,85.44,1547179.0,70.3064,70.397,70.2488,70.3558,1547179.0
2022-01-26 14:40:00,85.44,85.45,85.24,85.24,1105758.0,70.3558,70.3641,70.1912,70.1912,1105758.0
2022-01-26 14:45:00,85.23,85.24,85.07,85.1,1673618.0,70.1829,70.1912,70.0512,70.0759,1673618.0
2022-01-26 14:50:00,85.09,85.2,85.08,85.14,1215323.0,70.0676,70.1582,70.0594,70.1088,1215323.0
2022-01-26 14:55:00,85.15,85.16,85.06,85.06,1346446.0,70.117,70.1253,70.0429,70.0429,1346446.0
2022-01-26 15:00:00,85.06,85.08,84.93,84.95,1596103.0,70.0429,70.0594,69.9359,69.9524,1596103.0
2022-01-26 15:05:00,84.95,84.95,84.76,84.77,1926979.0,69.9524,69.9524,69.7959,69.8041,1926979.0
2022-01-26 15:10:00,84.78,84.93,84.77,84.84,1052351.0,69.8124,69.9359,69.8041,69.8618,1052351.0
2022-01-26 15:15:00,84.83,84.86,84.71,84.73,1782620.0,69.8535,69.8782,69.7547,69.7712,1782620.0
2022-01-26 15:20:00,84.74,84.84,84.7,84.82,1691480.0,69.7794,69.8618,69.7465,69.8453,1691480.0
2022-01-26 15:25:00,84.83,84.99,84.81,84.97,1293150.0,69.8535,69.9853,69.8371,69.9688,1293150.0
2022-01-26 15:30:00,84.97,85.03,84.91,84.92,1403359.0,69.9688,70.0182,69.9194,69.9276,1403359.0
2022-01-26 15:35:00,84.92,84.92,84.86,84.87,1151589.0,69.9276,69.9276,69.8782,69.8865,1151589.0
2022-01-26 15:40:00,84.87,84.92,84.86,84.89,1091990.0,69.8865,69.9276,69.8782,69.9029,1091990.0
2022-01-26 15:45:00,84.89,84.93,84.85,84.89,805022.0,69.9029,69.9359,69.87,69.9029,805022.0
2022-01-26 15:50:00,84.88,84.91,84.84,84.89,1455107.0,69.8947,69.9194,69.8618,69.9029,1455107.0
2022-01-26 15:55:00,84.9,84.9,84.76,84.82,2643889.0,69.9112,69.9112,69.7959,69.8453,2643889.0
2022-01-27 09:30:00,85.04,85.06,84.94,84.95,865491.0,70.0265,70.0429,69.9441,69.9524,865491.0
2022-01-27 09:35:00,84.95,84.96,84.9,84.95,665712.0,69.9524,69.9606,69.9112,69.9524,665712.0
2022-01-27 09:40:00,84.95,85.06,84.95,85.05,677421.0,69.9524,70.0429,69.9524,70.0347,677421.0
2022-01-27 09:45:00,85.05,85.09,85.02,85.07,959499.0,70.0347,70.0676,70.01,70.0512,959499.0
2022-01-27 09:50:00,85.08,85.12,85.08,85.11,1552418.0,70.0594,70.0923,70.0594,70.0841,1552418.0
2022-01-27 09:55:00,85.11,85.12,85.01,85.04,1467764.0,70.0841,70.0923,70.0018,70.0265,1467764.0
2022-01-27 10:00:00,85.04,85.05,84.96,85.05,757509.0,70.0265,70.0347,69.9606,70.0347,757509.0
2022-01-27 10:05:00,85.05,85.06,85.02,85.04,786834.0,70.0347,70.0429,70.01,70.0265,786834.0
2022-01-27 10:10:00,85.05,85.09,85.03,85.06,401725.0,70.0347,70.0676,70.0182,70.0429,401725.0
2022-01-27 10:15:00,85.06,85.11,85.02,85.04,967780.0,70.0429,70.0841,70.01,70.0265,967780.0
2022-01-27 10:20:00,85.04,85.05,84.99,84.99,735661.0,70.0265,70.0347,69.9853,69.9853,735661.0
2022-01-27 10:25:00,85.0,85.0,84.92,84.92,310507.0,69.9935,69.9935,69.9276,69.9276,310507.0
2022-01-27 10:30:00,84.92,84.93,84.88,84.91,800663.0,69.9276,69.9359,69.8947,69.9194,800663.0
2022-01-27 10:35:00,84.9,84.92,84.86,84.87,218217.0,69.9112,69.9276,69.8782,69.8865,218217.0
2022-01-27 10:40:00,84.87,84.92,84.86,84.92,475401.0,69.8865,69.9276,69.8782,69.9276,475401.0
2022-01-27 10:45:00,84.92,84.94,84.88,84.9,231438.0,69.9276,69.9441,69.8947,69.9112,231438.0
2022-01-27 10:50:00,84.89,84.94,84.89,84.92,110532.0,69.9029,69.9441,69.9029,69.9276,110532.0
2022-01-27 10:55:00,84.92,84.97,84.91,84.95,184183.0,69.9276,69.9688,69.9194,69.9524,184183.0
2022-01-27 11:00:00,84.96,85.0,84.96,84.98,154195.0,69.9606,69.9935,69.9606,69.9771,154195.0
2022-01-27 11:05:00,84.98,84.99,84.94,84.97,235121.0,69.9771,69.9853,69.9441,69.9688,235121.0
2022-01-27 11:10:00,84.97,85.03,84.97,85.0,265284.0,69.9688,70.0182,69.9688,69.9935,265284.0
2022-01-27 11:15:00,85.01,85.01,84.91,84.95,320121.0,70.0018,70.0018,69.9194,69.9524,320121.0
2022-01-27 11:20:00,84.94,84.97,84.93,84.93,157223.0,69.9441,69.9688,69.9359,69.9359,157223.0
2022-01-27 11:25:00,84.94,84.97,84.88,84.92,346715.0,69.9441,69.9688,69.8947,69.9276,346715.0
2022-01-27 11:30:00,84.92,84.93,84.9,84.92,410221.0,69.9276,69.9359,69.9112,69.9276,410221.0
2022-01-27 11:35:00,84.92,84.93,84.89,84.9,649043.0,69.9276,69.9359,69.9029,69.9112,649043.0
2022-01-27 11:40:00,84.9,84.95,84.9,84.92,464134.0,69.9112,69.9524,69.9112,69.9276,464134.0
2022-01-27 11:45:00,84.92,84.93,84.87,84.88,148567.0,69.9276,69.9359,69.8865,69.8947,148567.0
2022-01-27 11:50:00,84.88,84.9,84.86,84.88,172442.0,69.8947,69.9112,69.8782,69.8947,172442.0
2022-01-27 11:55:00,84.88,84.9,84.86,84.9,130614.0,69.8947,69.9112,69.8782,69.9112,130614.0
2022-01-27 12:00:00,84.9,84.9,84.85,84.88,184012.0,69.9112,69.9112,69.87,69.8947,184012.0
2022-01-27 12:05:00,84.89,84.89,84.79,84.8,130068.0,69.9029,69.9029,69.8206,69.8288,130068.0
2022-01-27 12:10:00,84.8,84.81,84.75,84.76,443506.0,69.8288,69.8371,69.7877,69.7959,443506.0
2022-01-27 12:15:00,84.76,84.76,84.67,84.69,369799.0,69.7959,69.7959,69.7218,69.7383,369799.0
2022-01-27 12:20:00,84.69,84.71,84.67,84.7,552073.0,69.7383,69.7547,69.7218,69.7465,552073.0
2022-01-27 12:25:00,84.7,84.72,84.67,84.69,336866.0,69.7465,69.763,69.7218,69.7383,336866.0
2022-01-27 12:30:00,84.69,84.69,84.64,84.65,469642.0,69.7383,69.7383,69.6971,69.7053,469642.0
2022-01-27 12:35:00,84.65,84.66,84.62,84.62,306569.0,69.7053,69.7135,69.6806,69.6806,306569.0
2022-01-27 12:40:00,84.62,84.62,84.56,84.56,486515.0,69.6806,69.6806,69.6312,69.6312,486515.0
2022-01-27 12:45:00,84.56,84.57,84.51,84.53,699415.0,69.6312,69.6394,69.59,69.6065,699415.0
2022-01-27 12:50:00,84.53,84.59,84.52,84.59,252188.0,69.6065,69.6559,69.5983,69.6559,252188.0
2022-01-27 12:55:00,84.59,84.62,84.58,84.59,826442.0,69.6559,69.6806,69.6477,69.6559,826442.0
2022-01-27 13:00:00,84.58,84.58,84.51,84.51,583565.0,69.6477,69.6477,69.59,69.59,583565.0
2022-01-27 13:05:00,84.51,84.52,84.48,84.51,527372.0,69.59,69.5983,69.5653,69.59,527372.0
2022-01-27 13:10:00,84.51,84.51,84.47,84.48,526465.0,69.59,69.59,69.5571,69.5653,526465.0
2022-01-27 13:15:00,84.48,84.5,84.41,84.42,695774.0,69.5653,69.5818,69.5077,69.5159,695774.0
2022-01-27 13:20:00,84.41,84.42,84.3,84.31,1175528.0,69.5077,69.5159,69.4171,69.4253,1175528.0
2022-01-27 13:25:00,84.31,84.42,84.3,84.39,638907.0,69.4253,69.5159,69.4171,69.4912,638907.0
2022-01-27 13:30:00,84.39,84.42,84.38,84.41,598641.0,69.4912,69.5159,69.483,69.5077,598641.0
2022-01-27 13:35:00,84.41,84.48,84.4,84.44,1913401.0,69.5077,69.5653,69.4995,69.5324,1913401.0
2022-01-27 13:40:00,84.45,84.49,84.43,84.46,532014.0,69.5406,69.5736,69.5242,69.5489,532014.0
2022-01-27 13:45:00,84.46,84.48,84.44,84.48,274419.0,69.5489,69.5653,69.5324,69.5653,274419.0
2022-01-27 13:50:00,84.48,84.5,84.46,84.48,360989.0,69.5653,69.5818,69.5489,69.5653,360989.0
2022-01-27 13:55:00,84.48,84.56,84.47,84.53,324479.0,69.5653,69.6312,69.5571,69.6065,324479.0
2022-01-27 14:00:00,84.53,84.56,84.52,84.53,754227.0,69.6065,69.6312,69.5983,69.6065,754227.0
2022-01-27 14:05:00,84.53,84.58,84.5,84.52,331891.0,69.6065,69.6477,69.5818,69.5983,331891.0
2022-01-27 14:10:00,84.52,84.52,84.48,84.48,248993.0,69.5983,69.5983,69.5653,69.5653,248993.0
2022-01-27 14:15:00,84.49,84.49,84.4,84.41,473133.0,69.5736,69.5736,69.4995,69.5077,473133.0
2022-01-27 14:20:00,84.41,84.41,84.36,84.36,145602.0,69.5077,69.5077,69.4665,69.4665,145602.0
2022-01-27 14:25:00,84.36,84.37,84.33,84.36,477094.0,69.4665,69.4747,69.4418,69.4665,477094.0
2022-01-27 14:30:00,84.37,84.39,84.34,84.35,413826.0,69.4747,69.4912,69.45,69.4583,413826.0
2022-01-27 14:35:00,84.35,84.39,84.33,84.35,504805.0,69.4583,69.4912,69.4418,69.4583,504805.0
2022-01-27 14:40:00,84.35,84.4,84.34,84.39,371104.0,69.4583,69.4995,69.45,69.4912,371104.0
2022-01-27 14:45:00,84.4,84.42,84.38,84.39,513049.0,69.4995,69.5159,69.483,69.4912,513049.0
2022-01-27 14:50:00,84.38,84.38,84.26,84.27,602054.0,69.483,69.483,69.3842,69.3924,602054.0
2022-01-27 14:55:00,84.27,84.3,84.25,84.29,538739.0,69.3924,69.4171,69.3759,69.4089,538739.0
2022-01-27 15:00:00,84.29,84.35,84.28,84.32,456727.0,69.4089,69.4583,69.4006,69.4336,456727.0
2022-01-27 15:05:00,84.32,84.35,84.3,84.31,326374.0,69.4336,69.4583,69.4171,69.4253,326374.0
2022-01-27 15:10:00,84.3,84.31,84.29,84.3,433168.0,69.4171,69.4253,69.4089,69.4171,433168.0
2022-01-27 15:15:00,84.3,84.31,84.27,84.3,297526.0,69.4171,69.4253,69.3924,69.4171,297526.0
2022-01-27 15:20:00,84.3,84.33,84.27,84.31,271567.0,69.4171,69.4418,69.3924,69.4253,271567.0
2022-01-27 15:25:00,84.31,84.36,84.3,84.33,122440.0,69.4253,69.4665,69.4171,69.4418,122440.0
2022-01-27 15:30:00,84.33,84.37,84.32,84.33,202420.0,69.4418,69.4747,69.4336,69.4418,202420.0
2022-01-27 15:35:00,84.33,84.35,84.29,84.31,348136.0,69.4418,69.4583,69.4089,69.4253,348136.0
2022-01-27 15:40:00,84.3,84.39,84.29,84.37,558036.0,69.4171,69.4912,69.4089,69.4747,558036.0
2022-01-27 15:45:00,84.37,84.44,84.36,84.41,1287959.0,69.4747,69.5324,69.4665,69.5077,1287959.0
2022-01-27 15:50:00,84.42,84.48,84.41,84.48,1710548.0,69.5159,69.5653,69.5077,69.5653,1710548.0
2022-01-27 15:55:00,84.47,84.48,84.4,84.44,2416996.0,69.5571,69.5653,69.4995,69.5324,2416996.0
2022-01-28 09:30:00,84.25,84.33,84.25,84.31,1933053.0,69.3759,69.4418,69.3759,69.4253,1933053.0
2022-01-28 09:35:00,84.31,84.32,84.21,84.22,1312963.0,69.4253,69.4336,69.343,69.3512,1312963.0
2022-01-28 09:40:00,84.22,84.22,84.13,84.16,1005694.0,69.3512,69.3512,69.2771,69.3018,1005694.0
2022-01-28 09:45:00,84.15,84.16,84.05,84.06,1090484.0,69.2936,69.3018,69.2112,69.2195,1090484.0
2022-01-28 09:50:00,84.06,84.09,83.98,83.98,1613392.0,69.2195,69.2442,69.1536,69.1536,1613392.0
2022-01-28 09:55:00,83.99,84.06,83.96,84.01,693346.0,69.1618,69.2195,69.1371,69.1783,693346.0
2022-01-28 10:00:00,84.01,84.05,83.95,84.02,1923244.0,69.1783,69.2112,69.1289,69.1865,1923244.0
2022-01-28 10:05:00,84.02,84.08,84.0,84.08,550169.0,69.1865,69.2359,69.1701,69.2359,550169.0
2022-01-28 10:10:00,84.08,84.19,84.07,84.12,1226715.0,69.2359,69.3265,69.2277,69.2689,1226715.0
2022-01-28 10:15:00,84.13,84.24,84.12,84.23,832443.0,69.2771,69.3677,69.2689,69.3595,832443.0
2022-01-28 10:20:00,84.23,84.26,84.2,84.23,914166.0,69.3595,69.3842,69.3348,69.3595,914166.0
2022-01-28 10:25:00,84.23,84.26,84.18,84.22,786898.0,69.3595,69.3842,69.3183,69.3512,786898.0
2022-01-28 10:30:00,84.22,84.23,84.15,84.16,438637.0,69.3512,69.3595,69.2936,69.3018,438637.0
2022-01-28 10:35:00,84.16,84.23,84.15,84.2,338825.0,69.3018,69.3595,69.2936,69.3348,338825.0
2022-01-28 10:40:00,84.2,84.2,84.07,84.09,398508.0,69.3348,69.3348,69.2277,69.2442,398508.0
2022-01-28 10:45:00,84.09,84.2,84.09,84.18,576534.0,69.2442,69.3348,69.2442,69.3183,576534.0
2022-01-28 10:50:00,84.19,84.28,84.18,84.22,509122.0,69.3265,69.4006,69.3183,69.3512,509122.0
2022-01-28 10:55:00,84.22,84.22,84.17,84.21,609263.0,69.3512,69.3512,69.3101,69.343,609263.0
2022-01-28 11:00:00,84.22,84.24,84.18,84.2,651456.0,69.3512,69.3677,69.3183,69.3348,651456.0
2022-01-28 11:05:00,84.2,84.23,84.18,84.22,510435.0,69.3348,69.3595,69.3183,69.3512,510435.0
2022-01-28 11:10:00,84.22,84.29,84.21,84.29,525635.0,69.3512,69.4089,69.343,69.4089,525635.0
2022-01-28 11:15:00,84.29,84.4,84.28,84.37,713749.0,69.4089,69.4995,69.4006,69.4747,713749.0
2022-01-28 11:20:00,84.37,84.39,84.34,84.34,479473.0,69.4747,69.4912,69.45,69.45,479473.0
2022-01-28 11:25:00,84.34,84.39,84.34,84.36,279590.0,69.45,69.4912,69.45,69.4665,279590.0
2022-01-28 11:30:00,84.36,84.39,84.35,84.37,782726.0,69.4665,69.4912,69.4583,69.4747,782726.0
2022-01-28 11:35:00,84.38,84.41,84.37,84.37,242818.0,69.483,69.5077,69.4747,69.4747,242818.0
2022-01-28 11:40:00,84.37,84.41,84.37,84.38,1045951.0,69.4747,69.5077,69.4747,69.483,1045951.0
2022-01-28 11:45:00,84.38,84.39,84.37,84.37,103534.0,69.483,69.4912,69.4747,69.4747,103534.0
2022-01-28 11:50:00,84.37,84.4,84.37,84.4,63978.0,69.4747,69.4995,69.4747,69.4995,63978.0
2022-01-28 11:55:00,84.4,84.47,84.39,84.47,237365.0,69.4995,69.5571,69.4912,69.5571,237365.0
2022-01-28 12:00:00,84.46,84.47,84.41,84.44,455905.0,69.5489,69.5571,69.5077,69.5324,455905.0
2022-01-28 12:05:00,84.44,84.46,84.43,84.45,170893.0,69.5324,69.5489,69.5242,69.5406,170893.0
2022-01-28 12:10:00,84.45,84.47,84.41,84.43,320512.0,69.5406,69.5571,69.5077,69.5242,320512.0
2022-01-28 12:15:00,84.43,84.46,84.42,84.45,82815.0,69.5242,69.5489,69.5159,69.5406,82815.0
2022-01-28 12:20:00,84.45,84.45,84.35,84.36,352201.0,69.5406,69.5406,69.4583,69.4665,352201.0
2022-01-28 12:25:00,84.36,84.36,84.31,84.34,524595.0,69.4665,69.4665,69.4253,69.45,524595.0
2022-01-28 12:30:00,84.34,84.34,84.22,84.23,956824.0,69.45,69.45,69.3512,69.3595,956824.0
2022-01-28 12:35:00,84.23,84.29,84.2,84.26,805581.0,69.3595,69.4089,69.3348,69.3842,805581.0
2022-01-28 12:40:00,84.26,84.29,84.23,84.28,1611184.0,69.3842,69.4089,69.3595,69.4006,1611184.0
2022-01-28 12:45:00,84.28,84.29,84.23,84.26,358394.0,69.4006,69.4089,69.3595,69.3842,358394.0
2022-01-28 12:50:00,84.25,84.27,84.22,84.25,380867.0,69.3759,69.3924,69.3512,69.3759,380867.0
2022-01-28 12:55:00,84.25,84.28,84.24,84.27,291160.0,69.3759,69.4006,69.3677,69.3924,291160.0
2022-01-28 13:00:00,84.26,84.32,84.26,84.3,1183477.0,69.3842,69.4336,69.3842,69.4171,1183477.0
2022-01-28 13:05:00,84.29,84.35,84.29,84.34,153318.0,69.4089,69.4583,69.4089,69.45,153318.0
2022-01-28 13:10:00,84.34,84.34,84.33,84.33,109504.0,69.45,69.45,69.4418,69.4418,109504.0
2022-01-28 13:15:00,84.34,84.35,84.32,84.34,1204689.0,69.45,69.4583,69.4336,69.45,1204689.0
2022-01-28 13:20:00,84.34,84.35,84.28,84.31,392026.0,69.45,69.4583,69.4006,69.4253,392026.0
2022-01-28 13:25:00,84.31,84.33,84.28,84.32,186805.0,69.4253,69.4418,69.4006,69.4336,186805.0
2022-01-28 13:30:00,84.32,84.37,84.32,84.35,139358.0,69.4336,69.4747,69.4336,69.4583,139358.0
2022-01-28 13:35:00,84.35,84.36,84.32,84.33,150215.0,69.4583,69.4665,69.4336,69.4418,150215.0
2022-01-28 13:40:00,84.33,84.34,84.31,84.34,146482.0,69.4418,69.45,69.4253,69.45,146482.0
2022-01-28 13:45:00,84.34,84.36,84.33,84.34,350141.0,69.45,69.4665,69.4418,69.45,350141.0
2022-01-28 13:50:00,84.34,84.37,84.34,84.35,145864.0,69.45,69.4747,69.45,69.4583,145864.0
2022-01-28 13:55:00,84.35,84.37,84.34,84.34,160817.0,69.4583,69.4747,69.45,69.45,160817.0
2022-01-28 14:00:00,84.34,84.37,84.32,84.32,290739.0,69.45,69.4747,69.4336,69.4336,290739.0
2022-01-28 14:05:00,84.31,84.31,84.26,84.27,292082.0,69.4253,69.4253,69.3842,69.3924,292082.0
2022-01-28 14:10:00,84.27,84.28,84.23,84.23,137163.0,69.3924,69.4006,69.3595,69.3595,137163.0
2022-01-28 14:15:00,84.23,84.24,84.21,84.22,176378.0,69.3595,69.3677,69.343,69.3512,176378.0
2022-01-28 14:20:00,84.21,84.22,84.14,84.14,511387.0,69.343,69.3512,69.2854,69.2854,511387.0
2022-01-28 14:25:00,84.14,84.18,84.13,84.15,342326.0,69.2854,69.3183,69.2771,69.2936,342326.0
2022-01-28 14:30:00,84.15,84.17,84.12,84.15,131049.0,69.2936,69.3101,69.2689,69.2936,131049.0
2022-01-28 14:35:00,84.14,84.19,84.14,84.18,412443.0,69.2854,69.3265,69.2854,69.3183,412443.0
2022-01-28 14:40:00,84.19,84.24,84.18,84.23,354659.0,69.3265,69.3677,69.3183,69.3595,354659.0
2022-01-28 14:45:00,84.23,84.26,84.21,84.26,88657.0,69.3595,69.3842,69.343,69.3842,88657.0
2022-01-28 14:50:00,84.26,84.29,84.25,84.27,119787.0,69.3842,69.4089,69.3759,69.3924,119787.0
2022-01-28 14:55:00,84.27,84.32,84.26,84.31,296190.0,69.3924,69.4336,69.3842,69.4253,296190.0
2022-01-28 15:00:00,84.32,84.32,84.29,84.31,448814.0,69.4336,69.4336,69.4089,69.4253,448814.0
2022-01-28 15:05:00,84.31,84.37,84.29,84.36,328219.0,69.4253,69.4747,69.4089,69.4665,328219.0
2022-01-28 15:10:00,84.36,84.36,84.3,84.33,610694.0,69.4665,69.4665,69.4171,69.4418,610694.0
2022-01-28 15:15:00,84.33,84.37,84.31,84.36,263040.0,69.4418,69.4747,69.4253,69.4665,263040.0
2022-01-28 15:20:00,84.36,84.44,84.35,84.44,333716.0,69.4665,69.5324,69.4583,69.5324,333716.0
2022-01-28 15:25:00,84.44,84.46,84.41,84.44,283962.0,69.5324,69.5489,69.5077,69.5324,283962.0
2022-01-28 15:30:00,84.44,84.51,84.39,84.5,807943.0,69.5324,69.59,69.4912,69.5818,807943.0
2022-01-28 15:35:00,84.5,84.55,84.48,84.52,1139653.0,69.5818,69.623,69.5653,69.5983,1139653.0
2022-01-28 15:40:00,84.53,84.54,84.49,84.51,1371486.0,69.6065,69.6147,69.5736,69.59,1371486.0
2022-01-28 15:45:00,84.51,84.57,84.47,84.56,1022291.0,69.59,69.6394,69.5571,69.6312,1022291.0
2022-01-28 15:50:00,84.56,84.62,84.55,84.6,787540.0,69.6312,69.6806,69.623,69.6641,787540.0
2022-01-28 15:55:00,84.6,84.69,84.59,84.67,1345417.0,69.6641,69.7383,69.6559,69.7218,1345417.0
2022-01-31 09:30:00,84.5,84.51,84.32,84.43,2749667.0,69.5818,69.59,69.4336,69.5242,2749667.0
2022-01-31 09:35:00,84.43,84.46,84.35,84.37,1480972.0,69.5242,69.5489,69.4583,69.4747,1480972.0
2022-01-31 09:40:00,84.37,84.42,84.36,84.42,1921632.0,69.4747,69.5159,69.4665,69.5159,1921632.0
2022-01-31 09:45:00,84.42,84.43,84.31,84.31,849974.0,69.5159,69.5242,69.4253,69.4253,849974.0
2022-01-31 09:50:00,84.31,84.39,84.22,84.38,2465988.0,69.4253,69.4912,69.3512,69.483,2465988.0
2022-01-31 09:55:00,84.38,84.42,84.36,84.37,1328265.0,69.483,69.5159,69.4665,69.4747,1328265.0
2022-01-31 10:00:00,84.37,84.45,84.37,84.39,682230.0,69.4747,69.5406,69.4747,69.4912,682230.0
2022-01-31 10:05:00,84.39,84.46,84.37,84.45,447492.0,69.4912,69.5489,69.4747,69.5406,447492.0
2022-01-31 10:10:00,84.45,84.52,84.44,84.52,869438.0,69.5406,69.5983,69.5324,69.5983,869438.0
2022-01-31 10:15:00,84.52,84.54,84.5,84.53,1622841.0,69.5983,69.6147,69.5818,69.6065,1622841.0
2022-01-31 10:20:00,84.53,84.53,84.39,84.4,835299.0,69.6065,69.6065,69.4912,69.4995,835299.0
2022-01-31 10:25:00,84.4,84.43,84.27,84.28,802356.0,69.4995,69.5242,69.3924,69.4006,802356.0
2022-01-31 10:30:00,84.28,84.34,84.25,84.34,1229804.0,69.4006,69.45,69.3759,69.45,1229804.0
2022-01-31 10:35:00,84.34,84.37,84.29,84.34,1074621.0,69.45,69.4747,69.4089,69.45,1074621.0
2022-01-31 10:40:00,84.34,84.34,84.25,84.28,576472.0,69.45,69.45,69.3759,69.4006,576472.0
2022-01-31 10:45:00,84.28,84.28,84.22,84.23,514632.0,69.4006,69.4006,69.3512,69.3595,514632.0
2022-01-31 10:50:00,84.24,84.34,84.23,84.34,843987.0,69.3677,69.45,69.3595,69.45,843987.0
2022-01-31 10:55:00,84.34,84.34,84.29,84.31,705808.0,69.45,69.45,69.4089,69.4253,705808.0
2022-01-31 11:00:00,84.32,84.33,84.29,84.3,767258.0,69.4336,69.4418,69.4089,69.4171,767258.0
2022-01-31 11:05:00,84.3,84.34,84.3,84.33,1156028.0,69.4171,69.45,69.4171,69.4418,1156028.0
2022-01-31 11:10:00,84.33,84.33,84.28,84.31,519620.0,69.4418,69.4418,69.4006,69.4253,519620.0
2022-01-31 11:15:00,84.31,84.32,84.27,84.28,345531.0,69.4253,69.4336,69.3924,69.4006,345531.0
2022-01-31 11:20:00,84.28,84.29,84.27,84.28,658309.0,69.4006,69.4089,69.3924,69.4006,658309.0
2022-01-31 11:25:00,84.28,84.3,84.27,84.28,637360.0,69.4006,69.4171,69.3924,69.4006,637360.0
2022-01-31 11:30:00,84.29,84.32,84.27,84.31,362114.0,69.4089,69.4336,69.3924,69.4253,362114.0
2022-01-31 11:35:00,84.31,84.31,84.3,84.31,516153.0,69.4253,69.4253,69.4171,69.4253,516153.0
2022-01-31 11:40:00,84.31,84.33,84.3,84.31,345009.0,69.4253,69.4418,69.4171,69.4253,345009.0
2022-01-31 11:45:00,84.31,84.33,84.31,84.33,380083.0,69.4253,69.4418,69.4253,69.4418,380083.0
2022-01-31 11:50:00,84.33,84.36,84.32,84.36,296908.0,69.4418,69.4665,69.4336,69.4665,296908.0
2022-01-31 11:55:00,84.36,84.46,84.35,84.45,1406042.0,69.4665,69.5489,69.4583,69.5406,1406042.0
2022-01-31 12:00:00,84.45,84.46,84.43,84.44,466644.0,69.5406,69.5489,69.5242,69.5324,466644.0
2022-01-31 12:05:00,84.44,84.46,84.42,84.42,473422.0,69.5324,69.5489,69.5159,69.5159,473422.0
2022-01-31 12:10:00,84.43,84.46,84.41,84.42,1142033.0,69.5242,69.5489,69.5077,69.5159,1142033.0
2022-01-31 12:15:00,84.43,84.44,84.42,84.43,363321.0,69.5242,69.5324,69.5159,69.5242,363321.0
2022-01-31 12:20:00,84.44,84.44,84.39,84.4,533237.0,69.5324,69.5324,69.4912,69.4995,533237.0
2022-01-31 12:25:00,84.4,84.4,84.38,84.38,371760.0,69.4995,69.4995,69.483,69.483,371760.0
2022-01-31 12:30:00,84.39,84.4,84.38,84.39,305698.0,69.4912,69.4995,69.483,69.4912,305698.0
2022-01-31 12:35:00,84.39,84.4,84.37,84.4,385824.0,69.4912,69.4995,69.4747,69.4995,385824.0
2022-01-31 12:40:00,84.4,84.4,84.38,84.39,358786.0,69.4995,69.4995,69.483,69.4912,358786.0
2022-01-31 12:45:00,84.39,84.45,84.38,84.45,557461.0,69.4912,69.5406,69.483,69.5406,557461.0
2022-01-31 12:50:00,84.45,84.48,84.44,84.48,397011.0,69.5406,69.5653,69.5324,69.5653,397011.0
2022-01-31 12:55:00,84.48,84.53,84.47,84.53,448741.0,69.5653,69.6065,69.5571,69.6065,448741.0
2022-01-31 13:00:00,84.53,84.56,84.52,84.52,596961.0,69.6065,69.6312,69.5983,69.5983,596961.0
2022-01-31 13:05:00,84.52,84.53,84.49,84.5,228012.0,69.5983,69.6065,69.5736,69.5818,228012.0
2022-01-31 13:10:00,84.5,84.52,84.47,84.52,296707.0,69.5818,69.5983,69.5571,69.5983,296707.0
2022-01-31 13:15:00,84.52,84.54,84.5,84.54,444219.0,69.5983,69.6147,69.5818,69.6147,444219.0
2022-01-31 13:20:00,84.54,84.56,84.53,84.56,230190.0,69.6147,69.6312,69.6065,69.6312,230190.0
2022-01-31 13:25:00,84.56,84.56,84.53,84.54,307815.0,69.6312,69.6312,69.6065,69.6147,307815.0
2022-01-31 13:30:00,84.54,84.56,84.52,84.55,489527.0,69.6147,69.6312,69.5983,69.623,489527.0
2022-01-31 13:35:00,84.55,84.65,84.54,84.65,470998.0,69.623,69.7053,69.6147,69.7053,470998.0
2022-01-31 13:40:00,84.65,84.66,84.61,84.63,592247.0,69.7053,69.7135,69.6724,69.6888,592247.0
2022-01-31 13:45:00,84.64,84.67,84.62,84.63,266309.0,69.6971,69.7218,69.6806,69.6888,266309.0
2022-01-31 13:50:00,84.62,84.67,84.62,84.64,337398.0,69.6806,69.7218,69.6806,69.6971,337398.0
2022-01-31 13:55:00,84.64,84.64,84.56,84.6,343124.0,69.6971,69.6971,69.6312,69.6641,343124.0
2022-01-31 14:00:00,84.61,84.61,84.55,84.56,471163.0,69.6724,69.6724,69.623,69.6312,471163.0
2022-01-31 14:05:00,84.56,84.64,84.56,84.59,552865.0,69.6312,69.6971,69.6312,69.6559,552865.0
2022-01-31 14:10:00,84.59,84.6,84.55,84.59,561838.0,69.6559,69.6641,69.623,69.6559,561838.0
2022-01-31 14:15:00,84.59,84.61,84.56,84.56,337989.0,69.6559,69.6724,69.6312,69.6312,337989.0
2022-01-31 14:20:00,84.56,84.61,84.55,84.57,256141.0,69.6312,69.6724,69.623,69.6394,256141.0
2022-01-31 14:25:00,84.57,84.59,84.55,84.56,415318.0,69.6394,69.6559,69.623,69.6312,415318.0
2022-01-31 14:30:00,84.56,84.57,84.53,84.56,333463.0,69.6312,69.6394,69.6065,69.6312,333463.0
2022-01-31 14:35:00,84.56,84.57,84.49,84.49,572418.0,69.6312,69.6394,69.5736,69.5736,572418.0
2022-01-31 14:40:00,84.49,84.5,84.47,84.48,328031.0,69.5736,69.5818,69.5571,69.5653,328031.0
2022-01-31 14:45:00,84.49,84.49,84.44,84.45,412847.0,69.5736,69.5736,69.5324,69.5406,412847.0
2022-01-31 14:50:00,84.44,84.46,84.43,84.44,306869.0,69.5324,69.5489,69.5242,69.5324,306869.0
2022-01-31 14:55:00,84.43,84.47,84.43,84.47,1022522.0,69.5242,69.5571,69.5242,69.5571,1022522.0
2022-01-31 15:00:00,84.47,84.49,84.46,84.48,710285.0,69.5571,69.5736,69.5489,69.5653,710285.0
2022-01-31 15:05:00,84.49,84.5,84.47,84.48,819998.0,69.5736,69.5818,69.5571,69.5653,819998.0
2022-01-31 15:10:00,84.48,84.49,84.46,84.47,816214.0,69.5653,69.5736,69.5489,69.5571,816214.0
2022-01-31 15:15:00,84.47,84.47,84.46,84.47,609592.0,69.5571,69.5571,69.5489,69.5571,609592.0
2022-01-31 15:20:00,84.47,84.52,84.46,84.52,490747.0,69.5571,69.5983,69.5489,69.5983,490747.0
2022-01-31 15:25:00,84.52,84.52,84.49,84.51,352696.0,69.5983,69.5983,69.5736,69.59,352696.0
2022-01-31 15:30:00,84.51,84.57,84.5,84.56,493031.0,69.59,69.6394,69.5818,69.6312,493031.0
2022-01-31 15:35:00,84.56,84.57,84.51,84.51,576478.0,69.6312,69.6394,69.59,69.59,576478.0
2022-01-31 15:40:00,84.51,84.55,84.48,84.53,2128123.0,69.59,69.623,69.5653,69.6065,2128123.0
2022-01-31 15:45:00,84.53,84.72,84.52,84.7,580469.0,69.6065,69.763,69.5983,69.7465,580469.0
2022-01-31 15:50:00,84.7,84.83,84.67,84.76,2965594.0,69.7465,69.8535,69.7218,69.7959,2965594.0
2022-01-31 15:55:00,84.76,84.77,84.61,84.65,2825696.0,69.7959,69.8041,69.6724,69.7053,2825696.0
2022-02-01 09:30:00,84.65,84.68,84.61,84.64,1227173.0,69.9565,69.9813,69.9235,69.9483,1227173.0
2022-02-01 09:35:00,84.64,84.73,84.61,84.61,1461152.0,69.9483,70.0227,69.9235,69.9235,1461152.0
2022-02-01 09:40:00,84.61,84.65,84.56,84.58,2180459.0,69.9235,69.9565,69.8822,69.8987,2180459.0
2022-02-01 09:45:00,84.57,84.63,84.57,84.58,2020827.0,69.8904,69.94,69.8904,69.8987,2020827.0
2022-02-01 09:50:00,84.58,84.59,84.53,84.54,822073.0,69.8987,69.907,69.8574,69.8656,822073.0
2022-02-01 09:55:00,84.54,84.56,84.5,84.56,793371.0,69.8656,69.8822,69.8326,69.8822,793371.0
2022-02-01 10:00:00,84.56,84.58,84.41,84.42,1280107.0,69.8822,69.8987,69.7582,69.7665,1280107.0
2022-02-01 10:05:00,84.41,84.5,84.37,84.5,520136.0,69.7582,69.8326,69.7251,69.8326,520136.0
2022-02-01 10:10:00,84.5,84.53,84.44,84.5,653051.0,69.8326,69.8574,69.783,69.8326,653051.0
2022-02-01 10:15:00,84.51,84.51,84.46,84.47,241024.0,69.8408,69.8408,69.7995,69.8078,241024.0
2022-02-01 10:20:00,84.48,84.55,84.46,84.55,792054.0,69.8161,69.8739,69.7995,69.8739,792054.0
2022-02-01 10:25:00,84.55,84.56,84.5,84.51,188425.0,69.8739,69.8822,69.8326,69.8408,188425.0
2022-02-01 10:30:00,84.51,84.54,84.49,84.5,150091.0,69.8408,69.8656,69.8243,69.8326,150091.0
2022-02-01 10:35:00,84.51,84.56,84.49,84.54,189912.0,69.8408,69.8822,69.8243,69.8656,189912.0
2022-02-01 10:40:00,84.54,84.56,84.45,84.48,243450.0,69.8656,69.8822,69.7913,69.8161,243450.0
2022-02-01 10:45:00,84.48,84.5,84.45,84.5,297446.0,69.8161,69.8326,69.7913,69.8326,297446.0
2022-02-01 10:50:00,84.5,84.55,84.49,84.55,166901.0,69.8326,69.8739,69.8243,69.8739,166901.0
2022-02-01 10:55:00,84.55,84.56,84.52,84.56,332418.0,69.8739,69.8822,69.8491,69.8822,332418.0
2022-02-01 11:00:00,84.55,84.57,84.54,84.54,76785.0,69.8739,69.8904,69.8656,69.8656,76785.0
2022-02-01 11:05:00,84.54,84.58,84.54,84.57,241777.0,69.8656,69.8987,69.8656,69.8904,241777.0
2022-02-01 11:10:00,84.57,84.58,84.54,84.57,357021.0,69.8904,69.8987,69.8656,69.8904,357021.0
2022-02-01 11:15:00,84.57,84.6,84.56,84.57,344959.0,69.8904,69.9152,69.8822,69.8904,344959.0
2022-02-01 11:20:00,84.57,84.57,84.51,84.53,298971.0,69.8904,69.8904,69.8408,69.8574,298971.0
2022-02-01 11:25:00,84.53,84.56,84.52,84.55,434704.0,69.8574,69.8822,69.8491,69.8739,434704.0
2022-02-01 11:30:00,84.55,84.55,84.49,84.55,238387.0,69.8739,69.8739,69.8243,69.8739,238387.0
2022-02-01 11:35:00,84.55,84.56,84.52,84.54,163365.0,69.8739,69.8822,69.8491,69.8656,163365.0
2022-02-01 11:40:00,84.54,84.56,84.53,84.55,134777.0,69.8656,69.8822,69.8574,69.8739,134777.0
2022-02-01 11:45:00,84.55,84.6,84.54,84.56,92230.0,69.8739,69.9152,69.8656,69.8822,92230.0
2022-02-01 11:50:00,84.56,84.63,84.54,84.61,2729127.0,69.8822,69.94,69.8656,69.9235,2729127.0
2022-02-01 11:55:00,84.61,84.62,84.59,84.6,105210.0,69.9235,69.9318,69.907,69.9152,105210.0
2022-02-01 12:00:00,84.59,84.63,84.59,84.59,145951.0,69.907,69.94,69.907,69.907,145951.0
2022-02-01 12:05:00,84.59,84.6,84.57,84.59,145257.0,69.907,69.9152,69.8904,69.907,145257.0
2022-02-01 12:10:00,84.58,84.59,84.54,84.59,123142.0,69.8987,69.907,69.8656,69.907,123142.0
2022-02-01 12:15:00,84.59,84.64,84.58,84.64,130314.0,69.907,69.9483,69.8987,69.9483,130314.0
2022-02-01 12:20:00,84.63,84.64,84.59,84.61,164815.0,69.94,69.9483,69.907,69.9235,164815.0
2022-02-01 12:25:00,84.62,84.62,84.59,84.62,101753.0,69.9318,69.9318,69.907,69.9318,101753.0
2022-02-01 12:30:00,84.62,84.62,84.57,84.59,177065.0,69.9318,69.9318,69.8904,69.907,177065.0
2022-02-01 12:35:00,84.59,84.63,84.59,84.62,392967.0,69.907,69.94,69.907,69.9318,392967.0
2022-02-01 12:40:00,84.62,84.63,84.59,84.6,239824.0,69.9318,69.94,69.907,69.9152,239824.0
2022-02-01 12:45:00,84.6,84.62,84.59,84.62,414279.0,69.9152,69.9318,69.907,69.9318,414279.0
2022-02-01 12:50:00,84.62,84.62,84.6,84.61,93381.0,69.9318,69.9318,69.9152,69.9235,93381.0
2022-02-01 12:55:00,84.61,84.63,84.6,84.63,247268.0,69.9235,69.94,69.9152,69.94,247268.0
2022-02-01 13:00:00,84.63,84.63,84.61,84.61,126631.0,69.94,69.94,69.9235,69.9235,126631.0
2022-02-01 13:05:00,84.62,84.63,84.59,84.59,263706.0,69.9318,69.94,69.907,69.907,263706.0
2022-02-01 13:10:00,84.59,84.6,84.57,84.58,119695.0,69.907,69.9152,69.8904,69.8987,119695.0
2022-02-01 13:15:00,84.57,84.58,84.57,84.58,85940.0,69.8904,69.8987,69.8904,69.8987,85940.0
2022-02-01 13:20:00,84.58,84.58,84.57,84.58,50832.0,69.8987,69.8987,69.8904,69.8987,50832.0
2022-02-01 13:25:00,84.57,84.58,84.57,84.57,64413.0,69.8904,69.8987,69.8904,69.8904,64413.0
2022-02-01 13:30:00,84.57,84.58,84.54,84.54,145413.0,69.8904,69.8987,69.8656,69.8656,145413.0
2022-02-01 13:35:00,84.54,84.57,84.53,84.56,350006.0,69.8656,69.8904,69.8574,69.8822,350006.0
2022-02-01 13:40:00,84.56,84.57,84.56,84.56,78315.0,69.8822,69.8904,69.8822,69.8822,78315.0
2022-02-01 13:45:00,84.56,84.57,84.55,84.56,482711.0,69.8822,69.8904,69.8739,69.8822,482711.0
2022-02-01 13:50:00,84.56,84.57,84.55,84.56,148172.0,69.8822,69.8904,69.8739,69.8822,148172.0
2022-02-01 13:55:00,84.56,84.57,84.53,84.56,138919.0,69.8822,69.8904,69.8574,69.8822,138919.0
2022-02-01 14:00:00,84.56,84.58,84.55,84.58,270722.0,69.8822,69.8987,69.8739,69.8987,270722.0
2022-02-01 14:05:00,84.58,84.58,84.57,84.58,386108.0,69.8987,69.8987,69.8904,69.8987,386108.0
2022-02-01 14:10:00,84.58,84.61,84.57,84.59,390648.0,69.8987,69.9235,69.8904,69.907,390648.0
2022-02-01 14:15:00,84.59,84.6,84.58,84.59,159908.0,69.907,69.9152,69.8987,69.907,159908.0
2022-02-01 14:20:00,84.59,84.61,84.56,84.61,443772.0,69.907,69.9235,69.8822,69.9235,443772.0
2022-02-01 14:25:00,84.61,84.61,84.59,84.61,174154.0,69.9235,69.9235,69.907,69.9235,174154.0
2022-02-01 14:30:00,84.61,84.64,84.6,84.63,274146.0,69.9235,69.9483,69.9152,69.94,274146.0
2022-02-01 14:35:00,84.62,84.63,84.59,84.59,149293.0,69.9318,69.94,69.907,69.907,149293.0
2022-02-01 14:40:00,84.6,84.6,84.57,84.57,80474.0,69.9152,69.9152,69.8904,69.8904,80474.0
2022-02-01 14:45:00,84.58,84.58,84.57,84.58,42320.0,69.8987,69.8987,69.8904,69.8987,42320.0
2022-02-01 14:50:00,84.58,84.58,84.56,84.56,90468.0,69.8987,69.8987,69.8822,69.8822,90468.0
2022-02-01 14:55:00,84.56,84.57,84.53,84.55,235382.0,69.8822,69.8904,69.8574,69.8739,235382.0
2022-02-01 15:00:00,84.56,84.59,84.55,84.59,273084.0,69.8822,69.907,69.8739,69.907,273084.0
2022-02-01 15:05:00,84.59,84.62,84.58,84.62,405929.0,69.907,69.9318,69.8987,69.9318,405929.0
2022-02-01 15:10:00,84.62,84.64,84.61,84.64,314793.0,69.9318,69.9483,69.9235,69.9483,314793.0
2022-02-01 15:15:00,84.64,84.66,84.63,84.65,168869.0,69.9483,69.9648,69.94,69.9565,168869.0
2022-02-01 15:20:00,84.64,84.67,84.64,84.67,521937.0,69.9483,69.9731,69.9483,69.9731,521937.0
2022-02-01 15:25:00,84.67,84.71,84.65,84.7,340969.0,69.9731,70.0061,69.9565,69.9979,340969.0
2022-02-01 15:30:00,84.7,84.74,84.69,84.73,464502.0,69.9979,70.0309,69.9896,70.0227,464502.0
2022-02-01 15:35:00,84.73,84.73,84.67,84.67,674847.0,70.0227,70.0227,69.9731,69.9731,674847.0
2022-02-01 15:40:00,84.67,84.7,84.64,84.69,604675.0,69.9731,69.9979,69.9483,69.9896,604675.0
2022-02-01 15:45:00,84.69,84.71,84.68,84.7,1494986.0,69.9896,70.0061,69.9813,69.9979,1494986.0
2022-02-01 15:50:00,84.7,84.77,84.69,84.77,819203.0,69.9979,70.0557,69.9896,70.0557,819203.0
2022-02-01 15:55:00,84.77,84.78,84.72,84.74,1726508.0,70.0557,70.064,70.0144,70.0309,1726508.0
2022-02-02 09:30:00,84.9,84.96,84.82,84.85,1330383.0,70.1631,70.2127,70.097,70.1218,1330383.0
2022-02-02 09:35:00,84.86,84.92,84.85,84.88,450654.0,70.1301,70.1797,70.1218,70.1466,450654.0
2022-02-02 09:40:00,84.88,84.89,84.77,84.8,641947.0,70.1466,70.1549,70.0557,70.0805,641947.0
2022-02-02 09:45:00,84.8,84.83,84.75,84.76,387944.0,70.0805,70.1053,70.0392,70.0475,387944.0
2022-02-02 09:50:00,84.76,84.83,84.75,84.81,295119.0,70.0475,70.1053,70.0392,70.0888,295119.0
2022-02-02 09:55:00,84.81,84.83,84.75,84.8,435019.0,70.0888,70.1053,70.0392,70.0805,435019.0
2022-02-02 10:00:00,84.8,84.84,84.79,84.82,753706.0,70.0805,70.1136,70.0722,70.097,753706.0
2022-02-02 10:05:00,84.82,84.83,84.78,84.81,199138.0,70.097,70.1053,70.064,70.0888,199138.0
2022-02-02 10:10:00,84.81,84.84,84.78,84.79,273238.0,70.0888,70.1136,70.064,70.0722,273238.0
2022-02-02 10:15:00,84.78,84.8,84.75,84.78,193419.0,70.064,70.0805,70.0392,70.064,193419.0
2022-02-02 10:20:00,84.78,84.79,84.74,84.75,478938.0,70.064,70.0722,70.0309,70.0392,478938.0
2022-02-02 10:25:00,84.75,84.77,84.71,84.72,651462.0,70.0392,70.0557,70.0061,70.0144,651462.0
2022-02-02 10:30:00,84.73,84.73,84.67,84.69,437976.0,70.0227,70.0227,69.9731,69.9896,437976.0
2022-02-02 10:35:00,84.69,84.72,84.66,84.72,176439.0,69.9896,70.0144,69.9648,70.0144,176439.0
2022-02-02 10:40:00,84.72,84.76,84.68,84.76,594489.0,70.0144,70.0475,69.9813,70.0475,594489.0
2022-02-02 10:45:00,84.76,84.79,84.74,84.77,109580.0,70.0475,70.0722,70.0309,70.0557,109580.0
2022-02-02 10:50:00,84.77,84.78,84.71,84.73,249916.0,70.0557,70.064,70.0061,70.0227,249916.0
2022-02-02 10:55:00,84.73,84.77,84.73,84.76,258793.0,70.0227,70.0557,70.0227,70.0475,258793.0
2022-02-02 11:00:00,84.77,84.77,84.71,84.72,148504.0,70.0557,70.0557,70.0061,70.0144,148504.0
2022-02-02 11:05:00,84.72,84.73,84.67,84.69,108945.0,70.0144,70.0227,69.9731,69.9896,108945.0
2022-02-02 11:10:00,84.69,84.7,84.65,84.66,176608.0,69.9896,69.9979,69.9565,69.9648,176608.0
2022-02-02 11:15:00,84.65,84.66,84.61,84.65,377888.0,69.9565,69.9648,69.9235,69.9565,377888.0
2022-02-02 11:20:00,84.65,84.69,84.65,84.69,443584.0,69.9565,69.9896,69.9565,69.9896,443584.0
2022-02-02 11:25:00,84.68,84.72,84.68,84.7,68888.0,69.9813,70.0144,69.9813,69.9979,68888.0
2022-02-02 11:30:00,84.7,84.7,84.65,84.66,212475.0,69.9979,69.9979,69.9565,69.9648,212475.0
2022-02-02 11:35:00,84.65,84.68,84.62,84.63,190039.0,69.9565,69.9813,69.9318,69.94,190039.0
2022-02-02 11:40:00,84.63,84.67,84.62,84.66,345410.0,69.94,69.9731,69.9318,69.9648,345410.0
2022-02-02 11:45:00,84.65,84.7,84.64,84.67,125385.0,69.9565,69.9979,69.9483,69.9731,125385.0
2022-02-02 11:50:00,84.66,84.69,84.66,84.69,197639.0,69.9648,69.9896,69.9648,69.9896,197639.0
2022-02-02 11:55:00,84.68,84.71,84.68,84.71,128938.0,69.9813,70.0061,69.9813,70.0061,128938.0
2022-02-02 12:00:00,84.7,84.71,84.68,84.7,50424.0,69.9979,70.0061,69.9813,69.9979,50424.0
2022-02-02 12:05:00,84.7,84.74,84.7,84.74,33293.0,69.9979,70.0309,69.9979,70.0309,33293.0
2022-02-02 12:10:00,84.74,84.74,84.73,84.73,103666.0,70.0309,70.0309,70.0227,70.0227,103666.0
2022-02-02 12:15:00,84.73,84.75,84.7,84.7,61986.0,70.0227,70.0392,69.9979,69.9979,61986.0
2022-02-02 12:20:00,84.71,84.73,84.7,84.72,152783.0,70.0061,70.0227,69.9979,70.0144,152783.0
2022-02-02 12:25:00,84.72,84.76,84.72,84.74,114459.0,70.0144,70.0475,70.0144,70.0309,114459.0
2022-02-02 12:30:00,84.75,84.77,84.74,84.74,245130.0,70.0392,70.0557,70.0309,70.0309,245130.0
2022-02-02 12:35:00,84.75,84.77,84.74,84.77,82394.0,70.0392,70.0557,70.0309,70.0557,82394.0
2022-02-02 12:40:00,84.76,84.78,84.74,84.77,121391.0,70.0475,70.064,70.0309,70.0557,121391.0
2022-02-02 12:45:00,84.78,84.81,84.77,84.78,228000.0,70.064,70.0888,70.0557,70.064,228000.0
2022-02-02 12:50:00,84.77,84.78,84.75,84.76,172185.0,70.0557,70.064,70.0392,70.0475,172185.0
2022-02-02 12:55:00,84.76,84.79,84.75,84.78,170423.0,70.0475,70.0722,70.0392,70.064,170423.0
2022-02-02 13:00:00,84.79,84.79,84.77,84.78,105850.0,70.0722,70.0722,70.0557,70.064,105850.0
2022-02-02 13:05:00,84.78,84.79,84.77,84.77,141307.0,70.064,70.0722,70.0557,70.0557,141307.0
2022-02-02 13:10:00,84.78,84.78,84.75,84.76,86581.0,70.064,70.064,70.0392,70.0475,86581.0
2022-02-02 13:15:00,84.75,84.77,84.75,84.76,203906.0,70.0392,70.0557,70.0392,70.0475,203906.0
2022-02-02 13:20:00,84.76,84.77,84.75,84.76,225256.0,70.0475,70.0557,70.0392,70.0475,225256.0
2022-02-02 13:25:00,84.76,84.77,84.73,84.75,220645.0,70.0475,70.0557,70.0227,70.0392,220645.0
2022-02-02 13:30:00,84.74,84.77,84.74,84.75,54071.0,70.0309,70.0557,70.0309,70.0392,54071.0
2022-02-02 13:35:00,84.76,84.78,84.75,84.78,60786.0,70.0475,70.064,70.0392,70.064,60786.0
2022-02-02 13:40:00,84.78,84.78,84.76,84.77,104167.0,70.064,70.064,70.0475,70.0557,104167.0
2022-02-02 13:45:00,84.76,84.78,84.74,84.75,157394.0,70.0475,70.064,70.0309,70.0392,157394.0
2022-02-02 13:50:00,84.75,84.76,84.74,84.75,175963.0,70.0392,70.0475,70.0309,70.0392,175963.0
2022-02-02 13:55:00,84.76,84.78,84.75,84.77,79326.0,70.0475,70.064,70.0392,70.0557,79326.0
2022-02-02 14:00:00,84.77,84.8,84.75,84.8,1213559.0,70.0557,70.0805,70.0392,70.0805,1213559.0
2022-02-02 14:05:00,84.8,84.81,84.78,84.8,260028.0,70.0805,70.0888,70.064,70.0805,260028.0
2022-02-02 14:10:00,84.8,84.82,84.79,84.8,278356.0,70.0805,70.097,70.0722,70.0805,278356.0
2022-02-02 14:15:00,84.8,84.82,84.78,84.81,265288.0,70.0805,70.097,70.064,70.0888,265288.0
2022-02-02 14:20:00,84.82,84.82,84.78,84.8,298689.0,70.097,70.097,70.064,70.0805,298689.0
2022-02-02 14:25:00,84.8,84.8,84.76,84.79,506643.0,70.0805,70.0805,70.0475,70.0722,506643.0
2022-02-02 14:30:00,84.79,84.82,84.77,84.81,144082.0,70.0722,70.097,70.0557,70.0888,144082.0
2022-02-02 14:35:00,84.81,84.82,84.78,84.81,317812.0,70.0888,70.097,70.064,70.0888,317812.0
2022-02-02 14:40:00,84.82,84.86,84.81,84.86,74883.0,70.097,70.1301,70.0888,70.1301,74883.0
2022-02-02 14:45:00,84.86,84.87,84.83,84.85,129494.0,70.1301,70.1384,70.1053,70.1218,129494.0
2022-02-02 14:50:00,84.86,84.88,84.85,84.88,649289.0,70.1301,70.1466,70.1218,70.1466,649289.0
2022-02-02 14:55:00,84.87,84.91,84.86,84.88,244696.0,70.1384,70.1714,70.1301,70.1466,244696.0
2022-02-02 15:00:00,84.89,84.95,84.88,84.95,353422.0,70.1549,70.2045,70.1466,70.2045,353422.0
2022-02-02 15:05:00,84.95,84.95,84.88,84.9,726403.0,70.2045,70.2045,70.1466,70.1631,726403.0
2022-02-02 15:10:00,84.9,84.91,84.89,84.9,61025.0,70.1631,70.1714,70.1549,70.1631,61025.0
2022-02-02 15:15:00,84.9,84.93,84.9,84.92,250000.0,70.1631,70.1879,70.1631,70.1797,250000.0
2022-02-02 15:20:00,84.92,84.93,84.91,84.92,143096.0,70.1797,70.1879,70.1714,70.1797,143096.0
2022-02-02 15:25:00,84.92,84.92,84.88,84.89,128394.0,70.1797,70.1797,70.1466,70.1549,128394.0
2022-02-02 15:30:00,84.89,84.89,84.88,84.89,70752.0,70.1549,70.1549,70.1466,70.1549,70752.0
2022-02-02 15:35:00,84.88,84.89,84.88,84.88,152607.0,70.1466,70.1549,70.1466,70.1466,152607.0
2022-02-02 15:40:00,84.88,84.89,84.84,84.86,427447.0,70.1466,70.1549,70.1136,70.1301,427447.0
2022-02-02 15:45:00,84.86,84.89,84.85,84.88,443514.0,70.1301,70.1549,70.1218,70.1466,443514.0
2022-02-02 15:50:00,84.89,84.89,84.85,84.88,686214.0,70.1549,70.1549,70.1218,70.1466,686214.0
2022-02-02 15:55:00,84.87,84.89,84.82,84.84,2455153.0,70.1384,70.1549,70.097,70.1136,2455153.0
2022-02-03 09:30:00,84.47,84.54,84.28,84.29,2688333.0,69.8078,69.8656,69.6508,69.659,2688333.0
2022-02-03 09:35:00,84.29,84.38,84.26,84.36,2807068.0,69.659,69.7334,69.6342,69.7169,2807068.0
2022-02-03 09:40:00,84.37,84.4,84.34,84.35,1846390.0,69.7251,69.7499,69.7004,69.7086,1846390.0
2022-02-03 09:45:00,84.34,84.35,84.3,84.31,663712.0,69.7004,69.7086,69.6673,69.6756,663712.0
2022-02-03 09:50:00,84.31,84.35,84.26,84.28,1333902.0,69.6756,69.7086,69.6342,69.6508,1333902.0
2022-02-03 09:55:00,84.28,84.37,84.27,84.34,401383.0,69.6508,69.7251,69.6425,69.7004,401383.0
2022-02-03 10:00:00,84.34,84.36,84.3,84.32,1616152.0,69.7004,69.7169,69.6673,69.6838,1616152.0
2022-02-03 10:05:00,84.32,84.36,84.29,84.31,1048924.0,69.6838,69.7169,69.659,69.6756,1048924.0
2022-02-03 10:10:00,84.31,84.34,84.28,84.32,350924.0,69.6756,69.7004,69.6508,69.6838,350924.0
2022-02-03 10:15:00,84.32,84.38,84.32,84.38,412378.0,69.6838,69.7334,69.6838,69.7334,412378.0
2022-02-03 10:20:00,84.38,84.41,84.32,84.33,375770.0,69.7334,69.7582,69.6838,69.6921,375770.0
2022-02-03 10:25:00,84.34,84.37,84.33,84.36,297382.0,69.7004,69.7251,69.6921,69.7169,297382.0
2022-02-03 10:30:00,84.36,84.38,84.33,84.36,468939.0,69.7169,69.7334,69.6921,69.7169,468939.0
2022-02-03 10:35:00,84.35,84.38,84.34,84.38,122505.0,69.7086,69.7334,69.7004,69.7334,122505.0
2022-02-03 10:40:00,84.38,84.39,84.32,84.33,231250.0,69.7334,69.7417,69.6838,69.6921,231250.0
2022-02-03 10:45:00,84.33,84.34,84.31,84.31,210930.0,69.6921,69.7004,69.6756,69.6756,210930.0
2022-02-03 10:50:00,84.31,84.34,84.31,84.33,288500.0,69.6756,69.7004,69.6756,69.6921,288500.0
2022-02-03 10:55:00,84.33,84.34,84.3,84.31,163844.0,69.6921,69.7004,69.6673,69.6756,163844.0
2022-02-03 11:00:00,84.31,84.32,84.27,84.29,606749.0,69.6756,69.6838,69.6425,69.659,606749.0
2022-02-03 11:05:00,84.29,84.33,84.29,84.31,645411.0,69.659,69.6921,69.659,69.6756,645411.0
2022-02-03 11:10:00,84.31,84.34,84.3,84.34,118604.0,69.6756,69.7004,69.6673,69.7004,118604.0
2022-02-03 11:15:00,84.34,84.34,84.32,84.33,179738.0,69.7004,69.7004,69.6838,69.6921,179738.0
2022-02-03 11:20:00,84.33,84.33,84.26,84.27,374674.0,69.6921,69.6921,69.6342,69.6425,374674.0
2022-02-03 11:25:00,84.27,84.28,84.23,84.26,388483.0,69.6425,69.6508,69.6094,69.6342,388483.0
2022-02-03 11:30:00,84.25,84.28,84.25,84.27,515297.0,69.626,69.6508,69.626,69.6425,515297.0
2022-02-03 11:35:00,84.27,84.3,84.26,84.28,315543.0,69.6425,69.6673,69.6342,69.6508,315543.0
2022-02-03 11:40:00,84.28,84.28,84.25,84.26,114299.0,69.6508,69.6508,69.626,69.6342,114299.0
2022-02-03 11:45:00,84.27,84.29,84.24,84.26,249480.0,69.6425,69.659,69.6177,69.6342,249480.0
2022-02-03 11:50:00,84.26,84.29,84.25,84.27,88658.0,69.6342,69.659,69.626,69.6425,88658.0
2022-02-03 11:55:00,84.27,84.28,84.25,84.26,167395.0,69.6425,69.6508,69.626,69.6342,167395.0
2022-02-03 12:00:00,84.26,84.26,84.19,84.19,762457.0,69.6342,69.6342,69.5764,69.5764,762457.0
2022-02-03 12:05:00,84.19,84.23,84.16,84.22,940259.0,69.5764,69.6094,69.5516,69.6012,940259.0
2022-02-03 12:10:00,84.22,84.26,84.21,84.25,335575.0,69.6012,69.6342,69.5929,69.626,335575.0
2022-02-03 12:15:00,84.24,84.25,84.22,84.23,375344.0,69.6177,69.626,69.6012,69.6094,375344.0
2022-02-03 12:20:00,84.22,84.26,84.22,84.25,390194.0,69.6012,69.6342,69.6012,69.626,390194.0
2022-02-03 12:25:00,84.26,84.28,84.25,84.27,289022.0,69.6342,69.6508,69.626,69.6425,289022.0
2022-02-03 12:30:00,84.27,84.29,84.23,84.24,142477.0,69.6425,69.659,69.6094,69.6177,142477.0
2022-02-03 12:35:00,84.25,84.27,84.24,84.27,136560.0,69.626,69.6425,69.6177,69.6425,136560.0
2022-02-03 12:40:00,84.27,84.29,84.25,84.25,463076.0,69.6425,69.659,69.626,69.626,463076.0
2022-02-03 12:45:00,84.26,84.27,84.23,84.25,263377.0,69.6342,69.6425,69.6094,69.626,263377.0
2022-02-03 12:50:00,84.25,84.28,84.24,84.26,265869.0,69.626,69.6508,69.6177,69.6342,265869.0
2022-02-03 12:55:00,84.26,84.28,84.26,84.28,154878.0,69.6342,69.6508,69.6342,69.6508,154878.0
2022-02-03 13:00:00,84.27,84.28,84.26,84.27,450792.0,69.6425,69.6508,69.6342,69.6425,450792.0
2022-02-03 13:05:00,84.27,84.29,84.26,84.27,332386.0,69.6425,69.659,69.6342,69.6425,332386.0
2022-02-03 13:10:00,84.27,84.32,84.25,84.31,391477.0,69.6425,69.6838,69.626,69.6756,391477.0
2022-02-03 13:15:00,84.32,84.36,84.31,84.35,224125.0,69.6838,69.7169,69.6756,69.7086,224125.0
2022-02-03 13:20:00,84.34,84.39,84.34,84.38,297425.0,69.7004,69.7417,69.7004,69.7334,297425.0
2022-02-03 13:25:00,84.38,84.38,84.35,84.36,139596.0,69.7334,69.7334,69.7086,69.7169,139596.0
2022-02-03 13:30:00,84.36,84.38,84.35,84.37,160524.0,69.7169,69.7334,69.7086,69.7251,160524.0
2022-02-03 13:35:00,84.36,84.37,84.33,84.34,69180.0,69.7169,69.7251,69.6921,69.7004,69180.0
2022-02-03 13:40:00,84.34,84.36,84.33,84.34,76529.0,69.7004,69.7169,69.6921,69.7004,76529.0
2022-02-03 13:45:00,84.34,84.36,84.32,84.33,144088.0,69.7004,69.7169,69.6838,69.6921,144088.0
2022-02-03 13:50:00,84.33,84.33,84.29,84.3,378240.0,69.6921,69.6921,69.659,69.6673,378240.0
2022-02-03 13:55:00,84.31,84.31,84.28,84.29,129498.0,69.6756,69.6756,69.6508,69.659,129498.0
2022-02-03 14:00:00,84.29,84.31,84.28,84.3,439049.0,69.659,69.6756,69.6508,69.6673,439049.0
2022-02-03 14:05:00,84.3,84.32,84.29,84.31,407457.0,69.6673,69.6838,69.659,69.6756,407457.0
2022-02-03 14:10:00,84.32,84.32,84.29,84.31,116553.0,69.6838,69.6838,69.659,69.6756,116553.0
2022-02-03 14:15:00,84.3,84.32,84.3,84.32,67333.0,69.6673,69.6838,69.6673,69.6838,67333.0
2022-02-03 14:20:00,84.32,84.34,84.31,84.34,167276.0,69.6838,69.7004,69.6756,69.7004,167276.0
2022-02-03 14:25:00,84.34,84.35,84.32,84.33,390006.0,69.7004,69.7086,69.6838,69.6921,390006.0
2022-02-03 14:30:00,84.33,84.33,84.29,84.31,209004.0,69.6921,69.6921,69.659,69.6756,209004.0
2022-02-03 14:35:00,84.31,84.32,84.27,84.28,237146.0,69.6756,69.6838,69.6425,69.6508,237146.0
2022-02-03 14:40:00,84.27,84.28,84.21,84.22,247905.0,69.6425,69.6508,69.5929,69.6012,247905.0
2022-02-03 14:45:00,84.22,84.24,84.2,84.22,355861.0,69.6012,69.6177,69.5847,69.6012,355861.0
2022-02-03 14:50:00,84.22,84.24,84.21,84.22,81116.0,69.6012,69.6177,69.5929,69.6012,81116.0
2022-02-03 14:55:00,84.23,84.24,84.21,84.23,727239.0,69.6094,69.6177,69.5929,69.6094,727239.0
2022-02-03 15:00:00,84.23,84.24,84.2,84.22,188464.0,69.6094,69.6177,69.5847,69.6012,188464.0
2022-02-03 15:05:00,84.22,84.24,84.21,84.21,115758.0,69.6012,69.6177,69.5929,69.5929,115758.0
2022-02-03 15:10:00,84.22,84.23,84.21,84.21,258189.0,69.6012,69.6094,69.5929,69.5929,258189.0
2022-02-03 15:15:00,84.22,84.23,84.21,84.22,312125.0,69.6012,69.6094,69.5929,69.6012,312125.0
2022-02-03 15:20:00,84.22,84.24,84.2,84.22,671884.0,69.6012,69.6177,69.5847,69.6012,671884.0
2022-02-03 15:25:00,84.23,84.23,84.19,84.2,409963.0,69.6094,69.6094,69.5764,69.5847,409963.0
2022-02-03 15:30:00,84.21,84.23,84.18,84.19,497840.0,69.5929,69.6094,69.5681,69.5764,497840.0
2022-02-03 15:35:00,84.19,84.2,84.15,84.16,599833.0,69.5764,69.5847,69.5433,69.5516,599833.0
2022-02-03 15:40:00,84.15,84.21,84.15,84.18,830769.0,69.5433,69.5929,69.5433,69.5681,830769.0
2022-02-03 15:45:00,84.18,84.19,84.14,84.17,651815.0,69.5681,69.5764,69.5351,69.5599,651815.0
2022-02-03 15:50:00,84.16,84.16,84.1,84.13,912680.0,69.5516,69.5516,69.502,69.5268,912680.0
2022-02-03 15:55:00,84.13,84.16,84.09,84.1,1790731.0,69.5268,69.5516,69.4937,69.502,1790731.0
2022-02-04 09:30:00,83.76,83.78,83.46,83.47,2613350.0,69.221,69.2376,68.9731,68.9814,2613350.0
2022-02-04 09:35:00,83.47,83.48,83.23,83.23,2609625.0,68.9814,68.9896,68.783,68.783,2609625.0
2022-02-04 09:40:00,83.24,83.7,83.19,83.53,4046737.0,68.7913,69.1714,68.75,69.031,4046737.0
2022-02-04 09:45:00,83.53,83.57,83.46,83.48,974651.0,69.031,69.064,68.9731,68.9896,974651.0
2022-02-04 09:50:00,83.47,83.5,83.41,83.42,1331350.0,68.9814,69.0062,68.9318,68.94,1331350.0
2022-02-04 09:55:00,83.42,83.52,83.39,83.48,656580.0,68.94,69.0227,68.9153,68.9896,656580.0
2022-02-04 10:00:00,83.48,83.54,83.47,83.54,717444.0,68.9896,69.0392,68.9814,69.0392,717444.0
2022-02-04 10:05:00,83.54,83.57,83.49,83.5,2081806.0,69.0392,69.064,68.9979,69.0062,2081806.0
2022-02-04 10:10:00,83.5,83.51,83.46,83.51,341582.0,69.0062,69.0144,68.9731,69.0144,341582.0
2022-02-04 10:15:00,83.51,83.55,83.48,83.5,996011.0,69.0144,69.0475,68.9896,69.0062,996011.0
2022-02-04 10:20:00,83.5,83.53,83.48,83.49,250715.0,69.0062,69.031,68.9896,68.9979,250715.0
2022-02-04 10:25:00,83.48,83.5,83.39,83.4,195272.0,68.9896,69.0062,68.9153,68.9235,195272.0
2022-02-04 10:30:00,83.4,83.46,83.38,83.4,358209.0,68.9235,68.9731,68.907,68.9235,358209.0
2022-02-04 10:35:00,83.4,83.42,83.37,83.41,413823.0,68.9235,68.94,68.8987,68.9318,413823.0
2022-02-04 10:40:00,83.41,83.43,83.35,83.36,560935.0,68.9318,68.9483,68.8822,68.8905,560935.0
2022-02-04 10:45:00,83.35,83.36,83.28,83.35,1324182.0,68.8822,68.8905,68.8243,68.8822,1324182.0
2022-02-04 10:50:00,83.35,83.39,83.33,83.39,1035196.0,68.8822,68.9153,68.8657,68.9153,1035196.0
2022-02-04 10:55:00,83.39,83.42,83.33,83.34,613112.0,68.9153,68.94,68.8657,68.8739,613112.0
2022-02-04 11:00:00,83.34,83.42,83.31,83.42,1482052.0,68.8739,68.94,68.8491,68.94,1482052.0
2022-02-04 11:05:00,83.42,83.43,83.38,83.41,1598301.0,68.94,68.9483,68.907,68.9318,1598301.0
2022-02-04 11:10:00,83.42,83.44,83.38,83.4,550855.0,68.94,68.9566,68.907,68.9235,550855.0
2022-02-04 11:15:00,83.4,83.44,83.37,83.4,591224.0,68.9235,68.9566,68.8987,68.9235,591224.0
2022-02-04 11:20:00,83.41,83.41,83.38,83.4,444011.0,68.9318,68.9318,68.907,68.9235,444011.0
2022-02-04 11:25:00,83.4,83.48,83.39,83.47,224931.0,68.9235,68.9896,68.9153,68.9814,224931.0
2022-02-04 11:30:00,83.47,83.56,83.46,83.54,967152.0,68.9814,69.0557,68.9731,69.0392,967152.0
2022-02-04 11:35:00,83.55,83.57,83.49,83.5,624837.0,69.0475,69.064,68.9979,69.0062,624837.0
2022-02-04 11:40:00,83.5,83.55,83.47,83.5,1142181.0,69.0062,69.0475,68.9814,69.0062,1142181.0
2022-02-04 11:45:00,83.51,83.54,83.47,83.54,1095155.0,69.0144,69.0392,68.9814,69.0392,1095155.0
2022-02-04 11:50:00,83.54,83.56,83.53,83.56,462914.0,69.0392,69.0557,69.031,69.0557,462914.0
2022-02-04 11:55:00,83.57,83.64,83.56,83.56,1693568.0,69.064,69.1219,69.0557,69.0557,1693568.0
2022-02-04 12:00:00,83.56,83.58,83.55,83.56,573616.0,69.0557,69.0723,69.0475,69.0557,573616.0
2022-02-04 12:05:00,83.57,83.64,83.56,83.62,1050494.0,69.064,69.1219,69.0557,69.1053,1050494.0
2022-02-04 12:10:00,83.62,83.63,83.57,83.59,965922.0,69.1053,69.1136,69.064,69.0805,965922.0
2022-02-04 12:15:00,83.59,83.63,83.59,83.59,298217.0,69.0805,69.1136,69.0805,69.0805,298217.0
2022-02-04 12:20:00,83.59,83.6,83.58,83.59,101500.0,69.0805,69.0888,69.0723,69.0805,101500.0
2022-02-04 12:25:00,83.6,83.64,83.59,83.6,418588.0,69.0888,69.1219,69.0805,69.0888,418588.0
2022-02-04 12:30:00,83.61,83.62,83.57,83.61,259431.0,69.0971,69.1053,69.064,69.0971,259431.0
2022-02-04 12:35:00,83.62,83.63,83.59,83.62,288915.0,69.1053,69.1136,69.0805,69.1053,288915.0
2022-02-04 12:40:00,83.62,83.66,83.61,83.66,181250.0,69.1053,69.1384,69.0971,69.1384,181250.0
2022-02-04 12:45:00,83.66,83.7,83.65,83.7,253056.0,69.1384,69.1714,69.1301,69.1714,253056.0
2022-02-04 12:50:00,83.7,83.71,83.64,83.66,589746.0,69.1714,69.1797,69.1219,69.1384,589746.0
2022-02-04 12:55:00,83.67,83.7,83.63,83.7,341010.0,69.1467,69.1714,69.1136,69.1714,341010.0
2022-02-04 13:00:00,83.7,83.76,83.68,83.76,1329559.0,69.1714,69.221,69.1549,69.221,1329559.0
2022-02-04 13:05:00,83.76,83.85,83.74,83.82,860646.0,69.221,69.2954,69.2045,69.2706,860646.0
2022-02-04 13:10:00,83.81,83.83,83.77,83.77,361661.0,69.2624,69.2789,69.2293,69.2293,361661.0
2022-02-04 13:15:00,83.77,83.78,83.75,83.77,414220.0,69.2293,69.2376,69.2128,69.2293,414220.0
2022-02-04 13:20:00,83.77,83.86,83.76,83.85,358654.0,69.2293,69.3037,69.221,69.2954,358654.0
2022-02-04 13:25:00,83.85,83.85,83.79,83.84,924121.0,69.2954,69.2954,69.2458,69.2871,924121.0
2022-02-04 13:30:00,83.84,83.9,83.83,83.85,509565.0,69.2871,69.3367,69.2789,69.2954,509565.0
2022-02-04 13:35:00,83.85,83.86,83.81,83.83,145947.0,69.2954,69.3037,69.2624,69.2789,145947.0
2022-02-04 13:40:00,83.84,83.85,83.82,83.83,450748.0,69.2871,69.2954,69.2706,69.2789,450748.0
2022-02-04 13:45:00,83.83,83.84,83.82,83.83,337443.0,69.2789,69.2871,69.2706,69.2789,337443.0
2022-02-04 13:50:00,83.83,83.83,83.81,83.81,185117.0,69.2789,69.2789,69.2624,69.2624,185117.0
2022-02-04 13:55:00,83.81,83.82,83.78,83.81,1513229.0,69.2624,69.2706,69.2376,69.2624,1513229.0
2022-02-04 14:00:00,83.81,83.82,83.78,83.78,140280.0,69.2624,69.2706,69.2376,69.2376,140280.0
2022-02-04 14:05:00,83.79,83.8,83.76,83.76,382356.0,69.2458,69.2541,69.221,69.221,382356.0
2022-02-04 14:10:00,83.77,83.77,83.71,83.72,260664.0,69.2293,69.2293,69.1797,69.188,260664.0
2022-02-04 14:15:00,83.72,83.74,83.71,83.72,167461.0,69.188,69.2045,69.1797,69.188,167461.0
2022-02-04 14:20:00,83.72,83.76,83.72,83.73,86831.0,69.188,69.221,69.188,69.1962,86831.0
2022-02-04 14:25:00,83.73,83.77,83.73,83.73,107020.0,69.1962,69.2293,69.1962,69.1962,107020.0
2022-02-04 14:30:00,83.73,83.76,83.72,83.75,130354.0,69.1962,69.221,69.188,69.2128,130354.0
2022-02-04 14:35:00,83.75,83.78,83.74,83.76,162278.0,69.2128,69.2376,69.2045,69.221,162278.0
2022-02-04 14:40:00,83.76,83.77,83.74,83.75,161664.0,69.221,69.2293,69.2045,69.2128,161664.0
2022-02-04 14:45:00,83.74,83.75,83.73,83.74,1155437.0,69.2045,69.2128,69.1962,69.2045,1155437.0
2022-02-04 14:50:00,83.74,83.74,83.7,83.72,386360.0,69.2045,69.2045,69.1714,69.188,386360.0
2022-02-04 14:55:00,83.72,83.72,83.7,83.72,408708.0,69.188,69.188,69.1714,69.188,408708.0
2022-02-04 15:00:00,83.72,83.74,83.71,83.73,282141.0,69.188,69.2045,69.1797,69.1962,282141.0
2022-02-04 15:05:00,83.74,83.75,83.73,83.75,641635.0,69.2045,69.2128,69.1962,69.2128,641635.0
2022-02-04 15:10:00,83.75,83.77,83.74,83.76,387384.0,69.2128,69.2293,69.2045,69.221,387384.0
2022-02-04 15:15:00,83.77,83.77,83.73,83.75,344398.0,69.2293,69.2293,69.1962,69.2128,344398.0
2022-02-04 15:20:00,83.75,83.77,83.74,83.77,147279.0,69.2128,69.2293,69.2045,69.2293,147279.0
2022-02-04 15:25:00,83.77,83.78,83.76,83.78,184581.0,69.2293,69.2376,69.221,69.2376,184581.0
2022-02-04 15:30:00,83.78,83.79,83.77,83.79,627507.0,69.2376,69.2458,69.2293,69.2458,627507.0
2022-02-04 15:35:00,83.79,83.8,83.78,83.78,219980.0,69.2458,69.2541,69.2376,69.2376,219980.0
2022-02-04 15:40:00,83.78,83.79,83.74,83.75,561689.0,69.2376,69.2458,69.2045,69.2128,561689.0
2022-02-04 15:45:00,83.74,83.75,83.68,83.71,1100763.0,69.2045,69.2128,69.1549,69.1797,1100763.0
2022-02-04 15:50:00,83.71,83.75,83.7,83.74,605332.0,69.1797,69.2128,69.1714,69.2045,605332.0
2022-02-04 15:55:00,83.74,83.78,83.74,83.75,2335000.0,69.2045,69.2376,69.2045,69.2128,2335000.0
2022-02-07 09:30:00,83.54,83.57,83.42,83.44,1230722.0,69.0392,69.064,68.94,68.9566,1230722.0
2022-02-07 09:35:00,83.44,83.58,83.44,83.52,3792138.0,68.9566,69.0723,68.9566,69.0227,3792138.0
2022-02-07 09:40:00,83.52,83.57,83.5,83.56,491854.0,69.0227,69.064,69.0062,69.0557,491854.0
2022-02-07 09:45:00,83.56,83.58,83.5,83.52,571367.0,69.0557,69.0723,69.0062,69.0227,571367.0
2022-02-07 09:50:00,83.52,83.59,83.52,83.58,615493.0,69.0227,69.0805,69.0227,69.0723,615493.0
2022-02-07 09:55:00,83.58,83.61,83.54,83.61,1056524.0,69.0723,69.0971,69.0392,69.0971,1056524.0
2022-02-07 10:00:00,83.61,83.63,83.55,83.56,700336.0,69.0971,69.1136,69.0475,69.0557,700336.0
2022-02-07 10:05:00,83.56,83.63,83.56,83.56,1033922.0,69.0557,69.1136,69.0557,69.0557,1033922.0
2022-02-07 10:10:00,83.56,83.59,83.53,83.54,163726.0,69.0557,69.0805,69.031,69.0392,163726.0
2022-02-07 10:15:00,83.54,83.59,83.53,83.55,105878.0,69.0392,69.0805,69.031,69.0475,105878.0
2022-02-07 10:20:00,83.55,83.57,83.52,83.53,1477307.0,69.0475,69.064,69.0227,69.031,1477307.0
2022-02-07 10:25:00,83.54,83.61,83.53,83.56,400424.0,69.0392,69.0971,69.031,69.0557,400424.0
2022-02-07 10:30:00,83.57,83.59,83.55,83.57,490668.0,69.064,69.0805,69.0475,69.064,490668.0
2022-02-07 10:35:00,83.57,83.58,83.54,83.55,192561.0,69.064,69.0723,69.0392,69.0475,192561.0
2022-02-07 10:40:00,83.54,83.59,83.51,83.57,545003.0,69.0392,69.0805,69.0144,69.064,545003.0
2022-02-07 10:45:00,83.56,83.59,83.54,83.55,271540.0,69.0557,69.0805,69.0392,69.0475,271540.0
2022-02-07 10:50:00,83.56,83.59,83.53,83.53,170861.0,69.0557,69.0805,69.031,69.031,170861.0
2022-02-07 10:55:00,83.53,83.6,83.52,83.59,207055.0,69.031,69.0888,69.0227,69.0805,207055.0
2022-02-07 11:00:00,83.59,83.6,83.53,83.55,323135.0,69.0805,69.0888,69.031,69.0475,323135.0
2022-02-07 11:05:00,83.55,83.58,83.53,83.55,351120.0,69.0475,69.0723,69.031,69.0475,351120.0
2022-02-07 11:10:00,83.55,83.6,83.54,83.57,271739.0,69.0475,69.0888,69.0392,69.064,271739.0
2022-02-07 11:15:00,83.58,83.6,83.56,83.59,185453.0,69.0723,69.0888,69.0557,69.0805,185453.0
2022-02-07 11:20:00,83.59,83.66,83.59,83.66,130432.0,69.0805,69.1384,69.0805,69.1384,130432.0
2022-02-07 11:25:00,83.66,83.72,83.65,83.7,704249.0,69.1384,69.188,69.1301,69.1714,704249.0
2022-02-07 11:30:00,83.7,83.7,83.64,83.65,1043590.0,69.1714,69.1714,69.1219,69.1301,1043590.0
2022-02-07 11:35:00,83.65,83.66,83.56,83.57,395583.0,69.1301,69.1384,69.0557,69.064,395583.0
2022-02-07 11:40:00,83.57,83.6,83.55,83.56,249063.0,69.064,69.0888,69.0475,69.0557,249063.0
2022-02-07 11:45:00,83.56,83.57,83.52,83.54,544422.0,69.0557,69.064,69.0227,69.0392,544422.0
2022-02-07 11:50:00,83.55,83.58,83.54,83.58,73571.0,69.0475,69.0723,69.0392,69.0723,73571.0
2022-02-07 11:55:00,83.58,83.6,83.56,83.59,267063.0,69.0723,69.0888,69.0557,69.0805,267063.0
2022-02-07 12:00:00,83.59,83.6,83.56,83.59,185895.0,69.0805,69.0888,69.0557,69.0805,185895.0
2022-02-07 12:05:00,83.59,83.6,83.58,83.6,43803.0,69.0805,69.0888,69.0723,69.0888,43803.0
2022-02-07 12:10:00,83.6,83.61,83.56,83.59,337570.0,69.0888,69.0971,69.0557,69.0805,337570.0
2022-02-07 12:15:00,83.59,83.62,83.59,83.62,127435.0,69.0805,69.1053,69.0805,69.1053,127435.0
2022-02-07 12:20:00,83.61,83.63,83.6,83.63,76124.0,69.0971,69.1136,69.0888,69.1136,76124.0
2022-02-07 12:25:00,83.63,83.63,83.59,83.6,93917.0,69.1136,69.1136,69.0805,69.0888,93917.0
2022-02-07 12:30:00,83.59,83.61,83.57,83.6,163969.0,69.0805,69.0971,69.064,69.0888,163969.0
2022-02-07 12:35:00,83.61,83.61,83.56,83.57,142495.0,69.0971,69.0971,69.0557,69.064,142495.0
2022-02-07 12:40:00,83.57,83.6,83.57,83.59,113778.0,69.064,69.0888,69.064,69.0805,113778.0
2022-02-07 12:45:00,83.59,83.61,83.58,83.59,151469.0,69.0805,69.0971,69.0723,69.0805,151469.0
2022-02-07 12:50:00,83.59,83.6,83.58,83.59,79604.0,69.0805,69.0888,69.0723,69.0805,79604.0
2022-02-07 12:55:00,83.59,83.6,83.58,83.6,48441.0,69.0805,69.0888,69.0723,69.0888,48441.0
2022-02-07 13:00:00,83.6,83.6,83.58,83.59,247885.0,69.0888,69.0888,69.0723,69.0805,247885.0
2022-02-07 13:05:00,83.59,83.67,83.58,83.66,636491.0,69.0805,69.1467,69.0723,69.1384,636491.0
2022-02-07 13:10:00,83.66,83.68,83.65,83.67,327595.0,69.1384,69.1549,69.1301,69.1467,327595.0
2022-02-07 13:15:00,83.67,83.68,83.65,83.66,146455.0,69.1467,69.1549,69.1301,69.1384,146455.0
2022-02-07 13:20:00,83.66,83.68,83.63,83.66,194370.0,69.1384,69.1549,69.1136,69.1384,194370.0
2022-02-07 13:25:00,83.66,83.71,83.65,83.7,281179.0,69.1384,69.1797,69.1301,69.1714,281179.0
2022-02-07 13:30:00,83.7,83.72,83.69,83.7,190458.0,69.1714,69.188,69.1632,69.1714,190458.0
2022-02-07 13:35:00,83.7,83.71,83.69,83.7,92530.0,69.1714,69.1797,69.1632,69.1714,92530.0
2022-02-07 13:40:00,83.7,83.7,83.68,83.69,279223.0,69.1714,69.1714,69.1549,69.1632,279223.0
2022-02-07 13:45:00,83.69,83.7,83.65,83.66,252078.0,69.1632,69.1714,69.1301,69.1384,252078.0
2022-02-07 13:50:00,83.65,83.67,83.65,83.66,145276.0,69.1301,69.1467,69.1301,69.1384,145276.0
2022-02-07 13:55:00,83.66,83.69,83.65,83.69,98971.0,69.1384,69.1632,69.1301,69.1632,98971.0
2022-02-07 14:00:00,83.69,83.7,83.68,83.7,208686.0,69.1632,69.1714,69.1549,69.1714,208686.0
2022-02-07 14:05:00,83.7,83.7,83.67,83.68,51481.0,69.1714,69.1714,69.1467,69.1549,51481.0
2022-02-07 14:10:00,83.68,83.69,83.68,83.69,14984.0,69.1549,69.1632,69.1549,69.1632,14984.0
2022-02-07 14:15:00,83.69,83.7,83.68,83.7,53912.0,69.1632,69.1714,69.1549,69.1714,53912.0
2022-02-07 14:20:00,83.69,83.73,83.67,83.73,332986.0,69.1632,69.1962,69.1467,69.1962,332986.0
2022-02-07 14:25:00,83.73,83.78,83.72,83.78,739883.0,69.1962,69.2376,69.188,69.2376,739883.0
2022-02-07 14:30:00,83.77,83.81,83.77,83.79,509203.0,69.2293,69.2624,69.2293,69.2458,509203.0
2022-02-07 14:35:00,83.79,83.85,83.79,83.81,286523.0,69.2458,69.2954,69.2458,69.2624,286523.0
2022-02-07 14:40:00,83.81,83.86,83.81,83.82,166067.0,69.2624,69.3037,69.2624,69.2706,166067.0
2022-02-07 14:45:00,83.83,83.85,83.82,83.83,237887.0,69.2789,69.2954,69.2706,69.2789,237887.0
2022-02-07 14:50:00,83.84,83.84,83.8,83.82,188257.0,69.2871,69.2871,69.2541,69.2706,188257.0
2022-02-07 14:55:00,83.81,83.82,83.79,83.8,128216.0,69.2624,69.2706,69.2458,69.2541,128216.0
2022-02-07 15:00:00,83.8,83.81,83.78,83.81,275603.0,69.2541,69.2624,69.2376,69.2624,275603.0
2022-02-07 15:05:00,83.81,83.82,83.78,83.81,128065.0,69.2624,69.2706,69.2376,69.2624,128065.0
2022-02-07 15:10:00,83.81,83.85,83.8,83.84,476429.0,69.2624,69.2954,69.2541,69.2871,476429.0
2022-02-07 15:15:00,83.84,83.84,83.81,83.82,219606.0,69.2871,69.2871,69.2624,69.2706,219606.0
2022-02-07 15:20:00,83.81,83.82,83.79,83.8,249404.0,69.2624,69.2706,69.2458,69.2541,249404.0
2022-02-07 15:25:00,83.8,83.81,83.76,83.77,154436.0,69.2541,69.2624,69.221,69.2293,154436.0
2022-02-07 15:30:00,83.77,83.8,83.76,83.79,358704.0,69.2293,69.2541,69.221,69.2458,358704.0
2022-02-07 15:35:00,83.78,83.81,83.75,83.76,662191.0,69.2376,69.2624,69.2128,69.221,662191.0
2022-02-07 15:40:00,83.76,83.77,83.74,83.75,706481.0,69.221,69.2293,69.2045,69.2128,706481.0
2022-02-07 15:45:00,83.75,83.77,83.7,83.74,1808836.0,69.2128,69.2293,69.1714,69.2045,1808836.0
2022-02-07 15:50:00,83.75,83.76,83.72,83.76,1086389.0,69.2128,69.221,69.188,69.221,1086389.0
2022-02-07 15:55:00,83.76,83.76,83.69,83.71,1431539.0,69.221,69.221,69.1632,69.1797,1431539.0
2022-02-08 09:30:00,83.78,83.78,83.68,83.7,1206684.0,69.2376,69.2376,69.1549,69.1714,1206684.0
2022-02-08 09:35:00,83.7,83.75,83.7,83.71,746521.0,69.1714,69.2128,69.1714,69.1797,746521.0
2022-02-08 09:40:00,83.72,83.73,83.68,83.69,837673.0,69.188,69.1962,69.1549,69.1632,837673.0
2022-02-08 09:45:00,83.7,83.77,83.7,83.7,611564.0,69.1714,69.2293,69.1714,69.1714,611564.0
2022-02-08 09:50:00,83.7,83.73,83.69,83.69,389335.0,69.1714,69.1962,69.1632,69.1632,389335.0
2022-02-08 09:55:00,83.7,83.75,83.68,83.73,180804.0,69.1714,69.2128,69.1549,69.1962,180804.0
2022-02-08 10:00:00,83.72,83.72,83.64,83.65,1650587.0,69.188,69.188,69.1219,69.1301,1650587.0
2022-02-08 10:05:00,83.66,83.69,83.65,83.69,439999.0,69.1384,69.1632,69.1301,69.1632,439999.0
2022-02-08 10:10:00,83.68,83.7,83.67,83.7,121713.0,69.1549,69.1714,69.1467,69.1714,121713.0
2022-02-08 10:15:00,83.7,83.74,83.69,83.7,307101.0,69.1714,69.2045,69.1632,69.1714,307101.0
2022-02-08 10:20:00,83.7,83.73,83.68,83.71,1247633.0,69.1714,69.1962,69.1549,69.1797,1247633.0
2022-02-08 10:25:00,83.71,83.74,83.66,83.68,606915.0,69.1797,69.2045,69.1384,69.1549,606915.0
2022-02-08 10:30:00,83.67,83.7,83.67,83.68,1170417.0,69.1467,69.1714,69.1467,69.1549,1170417.0
2022-02-08 10:35:00,83.67,83.71,83.66,83.69,507243.0,69.1467,69.1797,69.1384,69.1632,507243.0
2022-02-08 10:40:00,83.69,83.7,83.68,83.69,171637.0,69.1632,69.1714,69.1549,69.1632,171637.0
2022-02-08 10:45:00,83.7,83.75,83.69,83.72,584917.0,69.1714,69.2128,69.1632,69.188,584917.0
2022-02-08 10:50:00,83.72,83.76,83.71,83.73,258718.0,69.188,69.221,69.1797,69.1962,258718.0
2022-02-08 10:55:00,83.73,83.74,83.71,83.72,166794.0,69.1962,69.2045,69.1797,69.188,166794.0
2022-02-08 11:00:00,83.72,83.77,83.7,83.75,695448.0,69.188,69.2293,69.1714,69.2128,695448.0
2022-02-08 11:05:00,83.75,83.78,83.74,83.78,361360.0,69.2128,69.2376,69.2045,69.2376,361360.0
2022-02-08 11:10:00,83.77,83.81,83.75,83.8,502613.0,69.2293,69.2624,69.2128,69.2541,502613.0
2022-02-08 11:15:00,83.81,83.83,83.8,83.83,409816.0,69.2624,69.2789,69.2541,69.2789,409816.0
2022-02-08 11:20:00,83.83,83.84,83.79,83.81,590279.0,69.2789,69.2871,69.2458,69.2624,590279.0
2022-02-08 11:25:00,83.82,83.83,83.8,83.82,388927.0,69.2706,69.2789,69.2541,69.2706,388927.0
2022-02-08 11:30:00,83.82,83.83,83.81,83.82,1101973.0,69.2706,69.2789,69.2624,69.2706,1101973.0
2022-02-08 11:35:00,83.82,83.83,83.8,83.81,1619286.0,69.2706,69.2789,69.2541,69.2624,1619286.0
2022-02-08 11:40:00,83.81,83.82,83.79,83.81,515358.0,69.2624,69.2706,69.2458,69.2624,515358.0
2022-02-08 11:45:00,83.81,83.83,83.81,83.81,58083.0,69.2624,69.2789,69.2624,69.2624,58083.0
2022-02-08 11:50:00,83.81,83.82,83.8,83.81,37005.0,69.2624,69.2706,69.2541,69.2624,37005.0
2022-02-08 11:55:00,83.81,83.83,83.8,83.81,456841.0,69.2624,69.2789,69.2541,69.2624,456841.0
2022-02-08 12:00:00,83.81,83.83,83.81,83.81,292344.0,69.2624,69.2789,69.2624,69.2624,292344.0
2022-02-08 12:05:00,83.81,83.82,83.79,83.8,128178.0,69.2624,69.2706,69.2458,69.2541,128178.0
2022-02-08 12:10:00,83.8,83.82,83.79,83.8,57458.0,69.2541,69.2706,69.2458,69.2541,57458.0
2022-02-08 12:15:00,83.81,83.81,83.8,83.81,117012.0,69.2624,69.2624,69.2541,69.2624,117012.0
2022-02-08 12:20:00,83.81,83.84,83.8,83.81,200702.0,69.2624,69.2871,69.2541,69.2624,200702.0
2022-02-08 12:25:00,83.82,83.82,83.8,83.81,169415.0,69.2706,69.2706,69.2541,69.2624,169415.0
2022-02-08 12:30:00,83.81,83.84,83.81,83.83,17114.0,69.2624,69.2871,69.2624,69.2789,17114.0
2022-02-08 12:35:00,83.84,83.85,83.83,83.84,199592.0,69.2871,69.2954,69.2789,69.2871,199592.0
2022-02-08 12:40:00,83.84,83.85,83.82,83.83,93531.0,69.2871,69.2954,69.2706,69.2789,93531.0
2022-02-08 12:45:00,83.83,83.83,83.8,83.8,73155.0,69.2789,69.2789,69.2541,69.2541,73155.0
2022-02-08 12:50:00,83.81,83.83,83.8,83.81,613408.0,69.2624,69.2789,69.2541,69.2624,613408.0
2022-02-08 12:55:00,83.81,83.81,83.79,83.8,84203.0,69.2624,69.2624,69.2458,69.2541,84203.0
2022-02-08 13:00:00,83.8,83.8,83.78,83.8,204328.0,69.2541,69.2541,69.2376,69.2541,204328.0
2022-02-08 13:05:00,83.81,83.81,83.79,83.8,40376.0,69.2624,69.2624,69.2458,69.2541,40376.0
2022-02-08 13:10:00,83.8,83.8,83.77,83.8,156760.0,69.2541,69.2541,69.2293,69.2541,156760.0
2022-02-08 13:15:00,83.79,83.8,83.75,83.78,86072.0,69.2458,69.2541,69.2128,69.2376,86072.0
2022-02-08 13:20:00,83.78,83.78,83.76,83.76,37551.0,69.2376,69.2376,69.221,69.221,37551.0
2022-02-08 13:25:00,83.76,83.76,83.73,83.75,201390.0,69.221,69.221,69.1962,69.2128,201390.0
2022-02-08 13:30:00,83.75,83.77,83.74,83.77,169774.0,69.2128,69.2293,69.2045,69.2293,169774.0
2022-02-08 13:35:00,83.77,83.79,83.75,83.75,136771.0,69.2293,69.2458,69.2128,69.2128,136771.0
2022-02-08 13:40:00,83.76,83.79,83.75,83.77,194959.0,69.221,69.2458,69.2128,69.2293,194959.0
2022-02-08 13:45:00,83.77,83.79,83.76,83.77,212502.0,69.2293,69.2458,69.221,69.2293,212502.0
2022-02-08 13:50:00,83.78,83.78,83.75,83.78,80152.0,69.2376,69.2376,69.2128,69.2376,80152.0
2022-02-08 13:55:00,83.78,83.8,83.77,83.8,260863.0,69.2376,69.2541,69.2293,69.2541,260863.0
2022-02-08 14:00:00,83.8,83.81,83.79,83.81,113670.0,69.2541,69.2624,69.2458,69.2624,113670.0
2022-02-08 14:05:00,83.81,83.82,83.8,83.8,74897.0,69.2624,69.2706,69.2541,69.2541,74897.0
2022-02-08 14:10:00,83.81,83.81,83.76,83.77,272825.0,69.2624,69.2624,69.221,69.2293,272825.0
2022-02-08 14:15:00,83.77,83.8,83.76,83.77,868259.0,69.2293,69.2541,69.221,69.2293,868259.0
2022-02-08 14:20:00,83.77,83.78,83.73,83.73,383495.0,69.2293,69.2376,69.1962,69.1962,383495.0
2022-02-08 14:25:00,83.73,83.74,83.7,83.71,98700.0,69.1962,69.2045,69.1714,69.1797,98700.0
2022-02-08 14:30:00,83.7,83.73,83.7,83.73,265293.0,69.1714,69.1962,69.1714,69.1962,265293.0
2022-02-08 14:35:00,83.73,83.73,83.68,83.69,390542.0,69.1962,69.1962,69.1549,69.1632,390542.0
2022-02-08 14:40:00,83.69,83.69,83.65,83.66,280651.0,69.1632,69.1632,69.1301,69.1384,280651.0
2022-02-08 14:45:00,83.66,83.67,83.6,83.61,766461.0,69.1384,69.1467,69.0888,69.0971,766461.0
2022-02-08 14:50:00,83.61,83.66,83.6,83.65,435382.0,69.0971,69.1384,69.0888,69.1301,435382.0
2022-02-08 14:55:00,83.65,83.65,83.63,83.64,354508.0,69.1301,69.1301,69.1136,69.1219,354508.0
2022-02-08 15:00:00,83.64,83.65,83.61,83.65,231047.0,69.1219,69.1301,69.0971,69.1301,231047.0
2022-02-08 15:05:00,83.64,83.65,83.62,83.64,160186.0,69.1219,69.1301,69.1053,69.1219,160186.0
2022-02-08 15:10:00,83.64,83.67,83.64,83.67,1140149.0,69.1219,69.1467,69.1219,69.1467,1140149.0
2022-02-08 15:15:00,83.67,83.68,83.66,83.67,212140.0,69.1467,69.1549,69.1384,69.1467,212140.0
2022-02-08 15:20:00,83.67,83.67,83.64,83.64,219567.0,69.1467,69.1467,69.1219,69.1219,219567.0
2022-02-08 15:25:00,83.65,83.65,83.61,83.62,426298.0,69.1301,69.1301,69.0971,69.1053,426298.0
2022-02-08 15:30:00,83.63,83.64,83.61,83.63,492138.0,69.1136,69.1219,69.0971,69.1136,492138.0
2022-02-08 15:35:00,83.63,83.64,83.58,83.61,399714.0,69.1136,69.1219,69.0723,69.0971,399714.0
2022-02-08 15:40:00,83.61,83.62,83.59,83.6,1440884.0,69.0971,69.1053,69.0805,69.0888,1440884.0
2022-02-08 15:45:00,83.59,83.61,83.59,83.6,490338.0,69.0805,69.0971,69.0805,69.0888,490338.0
2022-02-08 15:50:00,83.6,83.62,83.59,83.61,734413.0,69.0888,69.1053,69.0805,69.0971,734413.0
2022-02-08 15:55:00,83.61,83.66,83.6,83.61,1172858.0,69.0971,69.1384,69.0888,69.0971,1172858.0
2022-02-09 09:30:00,83.94,84.11,83.94,84.08,1251449.0,69.3698,69.5103,69.3698,69.4855,1251449.0
2022-02-09 09:35:00,84.09,84.09,84.02,84.06,598974.0,69.4937,69.4937,69.4359,69.469,598974.0
2022-02-09 09:40:00,84.06,84.1,84.05,84.09,539947.0,69.469,69.502,69.4607,69.4937,539947.0
2022-02-09 09:45:00,84.09,84.12,84.08,84.09,428219.0,69.4937,69.5185,69.4855,69.4937,428219.0
2022-02-09 09:50:00,84.09,84.11,84.06,84.08,942815.0,69.4937,69.5103,69.469,69.4855,942815.0
2022-02-09 09:55:00,84.07,84.08,84.04,84.06,1150260.0,69.4772,69.4855,69.4524,69.469,1150260.0
2022-02-09 10:00:00,84.06,84.06,84.04,84.05,547280.0,69.469,69.469,69.4524,69.4607,547280.0
2022-02-09 10:05:00,84.04,84.07,84.04,84.06,1239319.0,69.4524,69.4772,69.4524,69.469,1239319.0
2022-02-09 10:10:00,84.06,84.1,84.06,84.08,602835.0,69.469,69.502,69.469,69.4855,602835.0
2022-02-09 10:15:00,84.07,84.08,84.05,84.06,558487.0,69.4772,69.4855,69.4607,69.469,558487.0
2022-02-09 10:20:00,84.06,84.07,84.04,84.05,863619.0,69.469,69.4772,69.4524,69.4607,863619.0
2022-02-09 10:25:00,84.04,84.07,84.03,84.04,950579.0,69.4524,69.4772,69.4442,69.4524,950579.0
2022-02-09 10:30:00,84.04,84.08,84.04,84.08,544713.0,69.4524,69.4855,69.4524,69.4855,544713.0
2022-02-09 10:35:00,84.08,84.08,84.06,84.07,772803.0,69.4855,69.4855,69.469,69.4772,772803.0
2022-02-09 10:40:00,84.06,84.07,84.04,84.04,550639.0,69.469,69.4772,69.4524,69.4524,550639.0
2022-02-09 10:45:00,84.04,84.06,84.03,84.04,326181.0,69.4524,69.469,69.4442,69.4524,326181.0
2022-02-09 10:50:00,84.04,84.04,84.01,84.03,333877.0,69.4524,69.4524,69.4276,69.4442,333877.0
2022-02-09 10:55:00,84.03,84.04,84.01,84.03,608954.0,69.4442,69.4524,69.4276,69.4442,608954.0
2022-02-09 11:00:00,84.03,84.04,84.01,84.03,676256.0,69.4442,69.4524,69.4276,69.4442,676256.0
2022-02-09 11:05:00,84.03,84.03,84.0,84.02,110646.0,69.4442,69.4442,69.4194,69.4359,110646.0
2022-02-09 11:10:00,84.02,84.02,83.99,84.01,1001015.0,69.4359,69.4359,69.4111,69.4276,1001015.0
2022-02-09 11:15:00,84.01,84.02,84.0,84.01,121973.0,69.4276,69.4359,69.4194,69.4276,121973.0
2022-02-09 11:20:00,84.02,84.04,84.01,84.04,81400.0,69.4359,69.4524,69.4276,69.4524,81400.0
2022-02-09 11:25:00,84.04,84.05,84.02,84.04,458085.0,69.4524,69.4607,69.4359,69.4524,458085.0
2022-02-09 11:30:00,84.03,84.04,84.01,84.03,296691.0,69.4442,69.4524,69.4276,69.4442,296691.0
2022-02-09 11:35:00,84.04,84.04,84.01,84.01,26038.0,69.4524,69.4524,69.4276,69.4276,26038.0
2022-02-09 11:40:00,84.02,84.02,84.0,84.01,78338.0,69.4359,69.4359,69.4194,69.4276,78338.0
2022-02-09 11:45:00,84.01,84.03,83.99,84.03,150875.0,69.4276,69.4442,69.4111,69.4442,150875.0
2022-02-09 11:50:00,84.03,84.03,83.98,83.98,175092.0,69.4442,69.4442,69.4028,69.4028,175092.0
2022-02-09 11:55:00,83.98,84.01,83.98,84.01,164947.0,69.4028,69.4276,69.4028,69.4276,164947.0
2022-02-09 12:00:00,84.01,84.01,83.99,84.01,24534.0,69.4276,69.4276,69.4111,69.4276,24534.0
2022-02-09 12:05:00,84.01,84.02,84.0,84.0,194472.0,69.4276,69.4359,69.4194,69.4194,194472.0
2022-02-09 12:10:00,84.01,84.04,83.99,84.04,106545.0,69.4276,69.4524,69.4111,69.4524,106545.0
2022-02-09 12:15:00,84.04,84.04,84.02,84.04,90254.0,69.4524,69.4524,69.4359,69.4524,90254.0
2022-02-09 12:20:00,84.04,84.04,84.01,84.02,311863.0,69.4524,69.4524,69.4276,69.4359,311863.0
2022-02-09 12:25:00,84.02,84.05,84.01,84.03,406058.0,69.4359,69.4607,69.4276,69.4442,406058.0
2022-02-09 12:30:00,84.03,84.03,83.99,83.99,145066.0,69.4442,69.4442,69.4111,69.4111,145066.0
2022-02-09 12:35:00,84.0,84.02,83.99,84.02,23209.0,69.4194,69.4359,69.4111,69.4359,23209.0
2022-02-09 12:40:00,84.02,84.03,83.99,84.0,298456.0,69.4359,69.4442,69.4111,69.4194,298456.0
2022-02-09 12:45:00,84.0,84.01,83.98,83.99,280863.0,69.4194,69.4276,69.4028,69.4111,280863.0
2022-02-09 12:50:00,83.99,84.03,83.98,84.02,881945.0,69.4111,69.4442,69.4028,69.4359,881945.0
2022-02-09 12:55:00,84.02,84.04,84.01,84.03,489602.0,69.4359,69.4524,69.4276,69.4442,489602.0
2022-02-09 13:00:00,84.02,84.06,84.02,84.03,303418.0,69.4359,69.469,69.4359,69.4442,303418.0
2022-02-09 13:05:00,84.03,84.05,84.02,84.03,775501.0,69.4442,69.4607,69.4359,69.4442,775501.0
2022-02-09 13:10:00,84.02,84.03,83.99,84.0,59521.0,69.4359,69.4442,69.4111,69.4194,59521.0
2022-02-09 13:15:00,84.0,84.02,83.99,84.01,62594.0,69.4194,69.4359,69.4111,69.4276,62594.0
2022-02-09 13:20:00,84.02,84.02,84.0,84.01,179408.0,69.4359,69.4359,69.4194,69.4276,179408.0
2022-02-09 13:25:00,84.01,84.01,84.0,84.01,48434.0,69.4276,69.4276,69.4194,69.4276,48434.0
2022-02-09 13:30:00,84.01,84.02,84.0,84.01,544553.0,69.4276,69.4359,69.4194,69.4276,544553.0
2022-02-09 13:35:00,84.01,84.03,84.0,84.03,163734.0,69.4276,69.4442,69.4194,69.4442,163734.0
2022-02-09 13:40:00,84.02,84.06,84.02,84.06,169066.0,69.4359,69.469,69.4359,69.469,169066.0
2022-02-09 13:45:00,84.06,84.08,84.05,84.06,147435.0,69.469,69.4855,69.4607,69.469,147435.0
2022-02-09 13:50:00,84.06,84.08,84.06,84.08,93303.0,69.469,69.4855,69.469,69.4855,93303.0
2022-02-09 13:55:00,84.08,84.1,84.07,84.1,95781.0,69.4855,69.502,69.4772,69.502,95781.0
2022-02-09 14:00:00,84.1,84.11,84.09,84.1,70932.0,69.502,69.5103,69.4937,69.502,70932.0
2022-02-09 14:05:00,84.09,84.11,84.09,84.11,63578.0,69.4937,69.5103,69.4937,69.5103,63578.0
2022-02-09 14:10:00,84.11,84.12,84.09,84.09,481355.0,69.5103,69.5185,69.4937,69.4937,481355.0
2022-02-09 14:15:00,84.09,84.1,84.08,84.09,67420.0,69.4937,69.502,69.4855,69.4937,67420.0
2022-02-09 14:20:00,84.09,84.09,84.04,84.05,306485.0,69.4937,69.4937,69.4524,69.4607,306485.0
2022-02-09 14:25:00,84.05,84.05,84.03,84.04,97641.0,69.4607,69.4607,69.4442,69.4524,97641.0
2022-02-09 14:30:00,84.04,84.04,84.03,84.04,221256.0,69.4524,69.4524,69.4442,69.4524,221256.0
2022-02-09 14:35:00,84.04,84.04,84.02,84.03,213861.0,69.4524,69.4524,69.4359,69.4442,213861.0
2022-02-09 14:40:00,84.03,84.03,84.02,84.03,38749.0,69.4442,69.4442,69.4359,69.4442,38749.0
2022-02-09 14:45:00,84.02,84.05,84.02,84.05,546199.0,69.4359,69.4607,69.4359,69.4607,546199.0
2022-02-09 14:50:00,84.05,84.05,84.02,84.05,197130.0,69.4607,69.4607,69.4359,69.4607,197130.0
2022-02-09 14:55:00,84.05,84.05,84.02,84.03,87182.0,69.4607,69.4607,69.4359,69.4442,87182.0
2022-02-09 15:00:00,84.03,84.04,84.0,84.03,217396.0,69.4442,69.4524,69.4194,69.4442,217396.0
2022-02-09 15:05:00,84.03,84.03,83.98,84.02,349171.0,69.4442,69.4442,69.4028,69.4359,349171.0
2022-02-09 15:10:00,84.02,84.04,83.99,83.99,426536.0,69.4359,69.4524,69.4111,69.4111,426536.0
2022-02-09 15:15:00,84.0,84.0,83.97,84.0,185547.0,69.4194,69.4194,69.3946,69.4194,185547.0
2022-02-09 15:20:00,84.0,84.02,83.99,84.02,337389.0,69.4194,69.4359,69.4111,69.4359,337389.0
2022-02-09 15:25:00,84.01,84.02,83.98,84.02,629746.0,69.4276,69.4359,69.4028,69.4359,629746.0
2022-02-09 15:30:00,84.02,84.02,83.99,83.99,367329.0,69.4359,69.4359,69.4111,69.4111,367329.0
2022-02-09 15:35:00,84.0,84.02,83.99,84.01,385941.0,69.4194,69.4359,69.4111,69.4276,385941.0
2022-02-09 15:40:00,84.01,84.06,84.0,84.06,819246.0,69.4276,69.469,69.4194,69.469,819246.0
2022-02-09 15:45:00,84.06,84.08,84.04,84.08,466308.0,69.469,69.4855,69.4524,69.4855,466308.0
2022-02-09 15:50:00,84.07,84.1,84.06,84.1,515717.0,69.4772,69.502,69.469,69.502,515717.0
2022-02-09 15:55:00,84.1,84.1,84.03,84.05,2017238.0,69.502,69.502,69.4442,69.4607,2017238.0
2022-02-10 09:30:00,83.54,83.57,83.44,83.51,2141868.0,69.0392,69.064,68.9566,69.0144,2141868.0
2022-02-10 09:35:00,83.5,83.57,83.49,83.55,1230290.0,69.0062,69.064,68.9979,69.0475,1230290.0
2022-02-10 09:40:00,83.55,83.7,83.55,83.67,1357983.0,69.0475,69.1714,69.0475,69.1467,1357983.0
2022-02-10 09:45:00,83.67,83.68,83.62,83.66,1523725.0,69.1467,69.1549,69.1053,69.1384,1523725.0
2022-02-10 09:50:00,83.66,83.74,83.65,83.67,471082.0,69.1384,69.2045,69.1301,69.1467,471082.0
2022-02-10 09:55:00,83.67,83.7,83.62,83.64,634127.0,69.1467,69.1714,69.1053,69.1219,634127.0
2022-02-10 10:00:00,83.64,83.76,83.62,83.75,775626.0,69.1219,69.221,69.1053,69.2128,775626.0
2022-02-10 10:05:00,83.75,83.76,83.71,83.73,676959.0,69.2128,69.221,69.1797,69.1962,676959.0
2022-02-10 10:10:00,83.73,83.75,83.68,83.7,334816.0,69.1962,69.2128,69.1549,69.1714,334816.0
2022-02-10 10:15:00,83.7,83.71,83.66,83.66,872795.0,69.1714,69.1797,69.1384,69.1384,872795.0
2022-02-10 10:20:00,83.66,83.68,83.64,83.65,146790.0,69.1384,69.1549,69.1219,69.1301,146790.0
2022-02-10 10:25:00,83.65,83.69,83.63,83.69,430935.0,69.1301,69.1632,69.1136,69.1632,430935.0
2022-02-10 10:30:00,83.69,83.76,83.68,83.72,318542.0,69.1632,69.221,69.1549,69.188,318542.0
2022-02-10 10:35:00,83.72,83.79,83.71,83.78,219984.0,69.188,69.2458,69.1797,69.2376,219984.0
2022-02-10 10:40:00,83.78,83.83,83.77,83.81,385096.0,69.2376,69.2789,69.2293,69.2624,385096.0
2022-02-10 10:45:00,83.81,83.81,83.73,83.77,388136.0,69.2624,69.2624,69.1962,69.2293,388136.0
2022-02-10 10:50:00,83.76,83.77,83.65,83.66,1219565.0,69.221,69.2293,69.1301,69.1384,1219565.0
2022-02-10 10:55:00,83.66,83.66,83.58,83.6,754433.0,69.1384,69.1384,69.0723,69.0888,754433.0
2022-02-10 11:00:00,83.59,83.64,83.55,83.61,931534.0,69.0805,69.1219,69.0475,69.0971,931534.0
2022-02-10 11:05:00,83.6,83.62,83.58,83.61,653259.0,69.0888,69.1053,69.0723,69.0971,653259.0
2022-02-10 11:10:00,83.61,83.62,83.55,83.55,801596.0,69.0971,69.1053,69.0475,69.0475,801596.0
2022-02-10 11:15:00,83.56,83.6,83.55,83.59,280597.0,69.0557,69.0888,69.0475,69.0805,280597.0
2022-02-10 11:20:00,83.59,83.61,83.57,83.59,580803.0,69.0805,69.0971,69.064,69.0805,580803.0
2022-02-10 11:25:00,83.59,83.59,83.54,83.56,207330.0,69.0805,69.0805,69.0392,69.0557,207330.0
2022-02-10 11:30:00,83.56,83.56,83.5,83.52,425685.0,69.0557,69.0557,69.0062,69.0227,425685.0
2022-02-10 11:35:00,83.52,83.54,83.51,83.53,176539.0,69.0227,69.0392,69.0144,69.031,176539.0
2022-02-10 11:40:00,83.53,83.56,83.52,83.56,619922.0,69.031,69.0557,69.0227,69.0557,619922.0
2022-02-10 11:45:00,83.56,83.6,83.54,83.58,266867.0,69.0557,69.0888,69.0392,69.0723,266867.0
2022-02-10 11:50:00,83.59,83.6,83.54,83.59,606008.0,69.0805,69.0888,69.0392,69.0805,606008.0
2022-02-10 11:55:00,83.6,83.65,83.59,83.64,1158895.0,69.0888,69.1301,69.0805,69.1219,1158895.0
2022-02-10 12:00:00,83.64,83.64,83.59,83.62,253779.0,69.1219,69.1219,69.0805,69.1053,253779.0
2022-02-10 12:05:00,83.62,83.62,83.58,83.59,254864.0,69.1053,69.1053,69.0723,69.0805,254864.0
2022-02-10 12:10:00,83.59,83.61,83.59,83.6,194455.0,69.0805,69.0971,69.0805,69.0888,194455.0
2022-02-10 12:15:00,83.59,83.62,83.57,83.6,104887.0,69.0805,69.1053,69.064,69.0888,104887.0
2022-02-10 12:20:00,83.61,83.62,83.6,83.61,186609.0,69.0971,69.1053,69.0888,69.0971,186609.0
2022-02-10 12:25:00,83.61,83.62,83.6,83.62,52673.0,69.0971,69.1053,69.0888,69.1053,52673.0
2022-02-10 12:30:00,83.61,83.64,83.58,83.59,144503.0,69.0971,69.1219,69.0723,69.0805,144503.0
2022-02-10 12:35:00,83.59,83.61,83.59,83.61,40858.0,69.0805,69.0971,69.0805,69.0971,40858.0
2022-02-10 12:40:00,83.6,83.61,83.59,83.59,24309.0,69.0888,69.0971,69.0805,69.0805,24309.0
2022-02-10 12:45:00,83.6,83.61,83.36,83.41,1343746.0,69.0888,69.0971,68.8905,68.9318,1343746.0
2022-02-10 12:50:00,83.4,83.41,83.35,83.39,806594.0,68.9235,68.9318,68.8822,68.9153,806594.0
2022-02-10 12:55:00,83.38,83.43,83.34,83.35,760129.0,68.907,68.9483,68.8739,68.8822,760129.0
2022-02-10 13:00:00,83.35,83.39,83.29,83.32,700868.0,68.8822,68.9153,68.8326,68.8574,700868.0
2022-02-10 13:05:00,83.31,83.4,83.31,83.38,928181.0,68.8491,68.9235,68.8491,68.907,928181.0
2022-02-10 13:10:00,83.38,83.39,83.33,83.37,381287.0,68.907,68.9153,68.8657,68.8987,381287.0
2022-02-10 13:15:00,83.38,83.38,83.27,83.27,717078.0,68.907,68.907,68.8161,68.8161,717078.0
2022-02-10 13:20:00,83.28,83.29,83.24,83.29,616559.0,68.8243,68.8326,68.7913,68.8326,616559.0
2022-02-10 13:25:00,83.3,83.3,83.24,83.25,234578.0,68.8409,68.8409,68.7913,68.7996,234578.0
2022-02-10 13:30:00,83.25,83.33,83.25,83.28,392572.0,68.7996,68.8657,68.7996,68.8243,392572.0
2022-02-10 13:35:00,83.27,83.3,83.23,83.3,1088409.0,68.8161,68.8409,68.783,68.8409,1088409.0
2022-02-10 13:40:00,83.3,83.32,83.26,83.3,558548.0,68.8409,68.8574,68.8078,68.8409,558548.0
2022-02-10 13:45:00,83.29,83.31,83.25,83.28,242556.0,68.8326,68.8491,68.7996,68.8243,242556.0
2022-02-10 13:50:00,83.28,83.3,83.26,83.27,151428.0,68.8243,68.8409,68.8078,68.8161,151428.0
2022-02-10 13:55:00,83.27,83.32,83.25,83.32,207077.0,68.8161,68.8574,68.7996,68.8574,207077.0
2022-02-10 14:00:00,83.33,83.35,83.3,83.31,465072.0,68.8657,68.8822,68.8409,68.8491,465072.0
2022-02-10 14:05:00,83.31,83.31,83.27,83.28,202014.0,68.8491,68.8491,68.8161,68.8243,202014.0
2022-02-10 14:10:00,83.28,83.29,83.25,83.26,495370.0,68.8243,68.8326,68.7996,68.8078,495370.0
2022-02-10 14:15:00,83.26,83.28,83.24,83.25,404981.0,68.8078,68.8243,68.7913,68.7996,404981.0
2022-02-10 14:20:00,83.25,83.33,83.24,83.32,421360.0,68.7996,68.8657,68.7913,68.8574,421360.0
2022-02-10 14:25:00,83.32,83.36,83.31,83.34,198306.0,68.8574,68.8905,68.8491,68.8739,198306.0
2022-02-10 14:30:00,83.33,83.35,83.31,83.33,142335.0,68.8657,68.8822,68.8491,68.8657,142335.0
2022-02-10 14:35:00,83.33,83.35,83.31,83.32,334163.0,68.8657,68.8822,68.8491,68.8574,334163.0
2022-02-10 14:40:00,83.33,83.36,83.32,83.33,225000.0,68.8657,68.8905,68.8574,68.8657,225000.0
2022-02-10 14:45:00,83.34,83.35,83.29,83.29,211947.0,68.8739,68.8822,68.8326,68.8326,211947.0
2022-02-10 14:50:00,83.3,83.3,83.24,83.26,323918.0,68.8409,68.8409,68.7913,68.8078,323918.0
2022-02-10 14:55:00,83.26,83.27,83.24,83.25,358670.0,68.8078,68.8161,68.7913,68.7996,358670.0
2022-02-10 15:00:00,83.25,83.26,83.21,83.26,675799.0,68.7996,68.8078,68.7665,68.8078,675799.0
2022-02-10 15:05:00,83.25,83.33,83.25,83.32,819779.0,68.7996,68.8657,68.7996,68.8574,819779.0
2022-02-10 15:10:00,83.32,83.35,83.3,83.31,567429.0,68.8574,68.8822,68.8409,68.8491,567429.0
2022-02-10 15:15:00,83.3,83.33,83.26,83.27,229381.0,68.8409,68.8657,68.8078,68.8161,229381.0
2022-02-10 15:20:00,83.27,83.29,83.22,83.24,485232.0,68.8161,68.8326,68.7748,68.7913,485232.0
2022-02-10 15:25:00,83.23,83.27,83.22,83.24,563327.0,68.783,68.8161,68.7748,68.7913,563327.0
2022-02-10 15:30:00,83.24,83.24,83.13,83.13,969725.0,68.7913,68.7913,68.7004,68.7004,969725.0
2022-02-10 15:35:00,83.14,83.15,83.11,83.12,737459.0,68.7086,68.7169,68.6839,68.6921,737459.0
2022-02-10 15:40:00,83.12,83.12,82.97,83.0,2554614.0,68.6921,68.6921,68.5682,68.5929,2554614.0
2022-02-10 15:45:00,82.99,83.01,82.94,82.99,886275.0,68.5847,68.6012,68.5434,68.5847,886275.0
2022-02-10 15:50:00,82.98,83.03,82.97,82.98,1744280.0,68.5764,68.6177,68.5682,68.5764,1744280.0
2022-02-10 15:55:00,82.98,83.02,82.95,82.98,2991902.0,68.5764,68.6095,68.5516,68.5764,2991902.0
2022-02-11 09:30:00,83.23,83.25,83.14,83.14,526829.0,68.783,68.7996,68.7086,68.7086,526829.0
2022-02-11 09:35:00,83.14,83.15,83.06,83.13,642743.0,68.7086,68.7169,68.6425,68.7004,642743.0
2022-02-11 09:40:00,83.14,83.15,83.04,83.07,780994.0,68.7086,68.7169,68.626,68.6508,780994.0
2022-02-11 09:45:00,83.07,83.19,83.07,83.17,449312.0,68.6508,68.75,68.6508,68.7334,449312.0
2022-02-11 09:50:00,83.18,83.2,83.16,83.19,210997.0,68.7417,68.7582,68.7252,68.75,210997.0
2022-02-11 09:55:00,83.19,83.19,83.11,83.12,602801.0,68.75,68.75,68.6839,68.6921,602801.0
2022-02-11 10:00:00,83.12,83.23,83.11,83.23,1097332.0,68.6921,68.783,68.6839,68.783,1097332.0
2022-02-11 10:05:00,83.23,83.25,83.2,83.22,527735.0,68.783,68.7996,68.7582,68.7748,527735.0
2022-02-11 10:10:00,83.22,83.23,83.12,83.15,650160.0,68.7748,68.783,68.6921,68.7169,650160.0
2022-02-11 10:15:00,83.15,83.16,83.11,83.13,1458172.0,68.7169,68.7252,68.6839,68.7004,1458172.0
2022-02-11 10:20:00,83.13,83.14,83.09,83.12,641296.0,68.7004,68.7086,68.6673,68.6921,641296.0
2022-02-11 10:25:00,83.11,83.14,83.09,83.1,322056.0,68.6839,68.7086,68.6673,68.6756,322056.0
2022-02-11 10:30:00,83.1,83.12,83.06,83.08,683869.0,68.6756,68.6921,68.6425,68.6591,683869.0
2022-02-11 10:35:00,83.08,83.11,83.06,83.11,568490.0,68.6591,68.6839,68.6425,68.6839,568490.0
2022-02-11 10:40:00,83.11,83.14,83.1,83.1,267507.0,68.6839,68.7086,68.6756,68.6756,267507.0
2022-02-11 10:45:00,83.1,83.13,83.08,83.09,145845.0,68.6756,68.7004,68.6591,68.6673,145845.0
2022-02-11 10:50:00,83.1,83.12,83.06,83.07,128202.0,68.6756,68.6921,68.6425,68.6508,128202.0
2022-02-11 10:55:00,83.07,83.1,83.05,83.08,490274.0,68.6508,68.6756,68.6343,68.6591,490274.0
2022-02-11 11:00:00,83.07,83.12,83.06,83.11,166963.0,68.6508,68.6921,68.6425,68.6839,166963.0
2022-02-11 11:05:00,83.11,83.12,83.07,83.08,335083.0,68.6839,68.6921,68.6508,68.6591,335083.0
2022-02-11 11:10:00,83.08,83.08,83.0,83.03,520752.0,68.6591,68.6591,68.5929,68.6177,520752.0
2022-02-11 11:15:00,83.03,83.03,82.95,83.0,338788.0,68.6177,68.6177,68.5516,68.5929,338788.0
2022-02-11 11:20:00,83.0,83.01,82.98,83.01,654770.0,68.5929,68.6012,68.5764,68.6012,654770.0
2022-02-11 11:25:00,83.0,83.0,82.97,82.98,278748.0,68.5929,68.5929,68.5682,68.5764,278748.0
2022-02-11 11:30:00,82.98,82.99,82.93,82.94,255266.0,68.5764,68.5847,68.5351,68.5434,255266.0
2022-02-11 11:35:00,82.94,82.95,82.83,82.84,842826.0,68.5434,68.5516,68.4525,68.4607,842826.0
2022-02-11 11:40:00,82.84,82.87,82.82,82.83,431766.0,68.4607,68.4855,68.4442,68.4525,431766.0
2022-02-11 11:45:00,82.83,82.89,82.82,82.86,728436.0,68.4525,68.502,68.4442,68.4773,728436.0
2022-02-11 11:50:00,82.86,82.9,82.85,82.89,369860.0,68.4773,68.5103,68.469,68.502,369860.0
2022-02-11 11:55:00,82.89,82.92,82.88,82.9,287645.0,68.502,68.5268,68.4938,68.5103,287645.0
2022-02-11 12:00:00,82.9,82.9,82.86,82.88,465414.0,68.5103,68.5103,68.4773,68.4938,465414.0
2022-02-11 12:05:00,82.89,82.89,82.86,82.89,137619.0,68.502,68.502,68.4773,68.502,137619.0
2022-02-11 12:10:00,82.89,82.93,82.88,82.9,195224.0,68.502,68.5351,68.4938,68.5103,195224.0
2022-02-11 12:15:00,82.9,82.9,82.86,82.86,199441.0,68.5103,68.5103,68.4773,68.4773,199441.0
2022-02-11 12:20:00,82.87,82.88,82.85,82.86,133243.0,68.4855,68.4938,68.469,68.4773,133243.0
2022-02-11 12:25:00,82.86,82.92,82.84,82.91,657366.0,68.4773,68.5268,68.4607,68.5186,657366.0
2022-02-11 12:30:00,82.91,82.93,82.88,82.92,305669.0,68.5186,68.5351,68.4938,68.5268,305669.0
2022-02-11 12:35:00,82.92,82.95,82.92,82.94,176652.0,68.5268,68.5516,68.5268,68.5434,176652.0
2022-02-11 12:40:00,82.95,82.98,82.93,82.98,387243.0,68.5516,68.5764,68.5351,68.5764,387243.0
2022-02-11 12:45:00,82.98,82.99,82.96,82.98,662486.0,68.5764,68.5847,68.5599,68.5764,662486.0
2022-02-11 12:50:00,82.98,82.99,82.92,82.92,417541.0,68.5764,68.5847,68.5268,68.5268,417541.0
2022-02-11 12:55:00,82.93,82.95,82.91,82.95,399592.0,68.5351,68.5516,68.5186,68.5516,399592.0
2022-02-11 13:00:00,82.95,82.98,82.93,82.97,450677.0,68.5516,68.5764,68.5351,68.5682,450677.0
2022-02-11 13:05:00,82.96,83.02,82.96,83.02,630382.0,68.5599,68.6095,68.5599,68.6095,630382.0
2022-02-11 13:10:00,83.02,83.04,82.97,83.01,1014873.0,68.6095,68.626,68.5682,68.6012,1014873.0
2022-02-11 13:15:00,83.01,83.02,82.94,82.98,587991.0,68.6012,68.6095,68.5434,68.5764,587991.0
2022-02-11 13:20:00,82.98,82.99,82.96,82.98,260101.0,68.5764,68.5847,68.5599,68.5764,260101.0
2022-02-11 13:25:00,82.98,82.99,82.93,82.93,177414.0,68.5764,68.5847,68.5351,68.5351,177414.0
2022-02-11 13:30:00,82.93,82.93,82.84,82.85,792565.0,68.5351,68.5351,68.4607,68.469,792565.0
2022-02-11 13:35:00,82.84,82.89,82.8,82.8,710517.0,68.4607,68.502,68.4277,68.4277,710517.0
2022-02-11 13:40:00,82.8,82.81,82.69,82.71,1032517.0,68.4277,68.4359,68.3368,68.3533,1032517.0
2022-02-11 13:45:00,82.71,82.74,82.58,82.71,1866278.0,68.3533,68.3781,68.2459,68.3533,1866278.0
2022-02-11 13:50:00,82.71,82.72,82.59,82.62,1277495.0,68.3533,68.3616,68.2541,68.2789,1277495.0
2022-02-11 13:55:00,82.62,82.66,82.6,82.63,1373527.0,68.2789,68.312,68.2624,68.2872,1373527.0
2022-02-11 14:00:00,82.62,82.66,82.56,82.57,947670.0,68.2789,68.312,68.2293,68.2376,947670.0
2022-02-11 14:05:00,82.57,82.68,82.55,82.58,1158488.0,68.2376,68.3285,68.2211,68.2459,1158488.0
2022-02-11 14:10:00,82.58,82.63,82.53,82.62,1144981.0,68.2459,68.2872,68.2045,68.2789,1144981.0
2022-02-11 14:15:00,82.62,82.79,82.61,82.74,1365328.0,68.2789,68.4194,68.2706,68.3781,1365328.0
2022-02-11 14:20:00,82.73,82.79,82.7,82.73,1037100.0,68.3698,68.4194,68.345,68.3698,1037100.0
2022-02-11 14:25:00,82.72,82.73,82.65,82.67,704293.0,68.3616,68.3698,68.3037,68.3202,704293.0
2022-02-11 14:30:00,82.67,82.74,82.64,82.7,743883.0,68.3202,68.3781,68.2954,68.345,743883.0
2022-02-11 14:35:00,82.7,82.72,82.68,82.68,351917.0,68.345,68.3616,68.3285,68.3285,351917.0
2022-02-11 14:40:00,82.68,82.7,82.63,82.64,929742.0,68.3285,68.345,68.2872,68.2954,929742.0
2022-02-11 14:45:00,82.64,82.66,82.6,82.61,249497.0,68.2954,68.312,68.2624,68.2706,249497.0
2022-02-11 14:50:00,82.62,82.62,82.45,82.5,977735.0,68.2789,68.2789,68.1384,68.1797,977735.0
2022-02-11 14:55:00,82.5,82.56,82.49,82.53,1623239.0,68.1797,68.2293,68.1715,68.2045,1623239.0
2022-02-11 15:00:00,82.53,82.64,82.51,82.62,579263.0,68.2045,68.2954,68.188,68.2789,579263.0
2022-02-11 15:05:00,82.62,82.65,82.57,82.59,610139.0,68.2789,68.3037,68.2376,68.2541,610139.0
2022-02-11 15:10:00,82.6,82.61,82.55,82.61,932589.0,68.2624,68.2706,68.2211,68.2706,932589.0
2022-02-11 15:15:00,82.61,82.66,82.57,82.59,436388.0,68.2706,68.312,68.2376,68.2541,436388.0
2022-02-11 15:20:00,82.59,82.62,82.57,82.61,575941.0,68.2541,68.2789,68.2376,68.2706,575941.0
2022-02-11 15:25:00,82.62,82.67,82.62,82.65,460351.0,68.2789,68.3202,68.2789,68.3037,460351.0
2022-02-11 15:30:00,82.65,82.66,82.59,82.65,402687.0,68.3037,68.312,68.2541,68.3037,402687.0
2022-02-11 15:35:00,82.66,82.66,82.62,82.62,640532.0,68.312,68.312,68.2789,68.2789,640532.0
2022-02-11 15:40:00,82.62,82.63,82.52,82.56,1127711.0,68.2789,68.2872,68.1963,68.2293,1127711.0
2022-02-11 15:45:00,82.56,82.6,82.51,82.58,927105.0,68.2293,68.2624,68.188,68.2459,927105.0
2022-02-11 15:50:00,82.59,82.65,82.58,82.63,2039338.0,68.2541,68.3037,68.2459,68.2872,2039338.0
2022-02-11 15:55:00,82.64,82.67,82.63,82.65,3666157.0,68.2954,68.3202,68.2872,68.3037,3666157.0
2022-02-14 09:30:00,82.65,82.83,82.65,82.72,977982.0,68.3037,68.4525,68.3037,68.3616,977982.0
2022-02-14 09:35:00,82.72,82.73,82.68,82.69,215576.0,68.3616,68.3698,68.3285,68.3368,215576.0
2022-02-14 09:40:00,82.68,82.74,82.67,82.69,369928.0,68.3285,68.3781,68.3202,68.3368,369928.0
2022-02-14 09:45:00,82.68,82.71,82.62,82.7,393599.0,68.3285,68.3533,68.2789,68.345,393599.0
2022-02-14 09:50:00,82.7,82.74,82.68,82.71,309418.0,68.345,68.3781,68.3285,68.3533,309418.0
2022-02-14 09:55:00,82.72,82.72,82.63,82.64,525361.0,68.3616,68.3616,68.2872,68.2954,525361.0
2022-02-14 10:00:00,82.65,82.65,82.55,82.59,534647.0,68.3037,68.3037,68.2211,68.2541,534647.0
2022-02-14 10:05:00,82.6,82.62,82.55,82.61,286519.0,68.2624,68.2789,68.2211,68.2706,286519.0
2022-02-14 10:10:00,82.61,82.69,82.6,82.65,274071.0,68.2706,68.3368,68.2624,68.3037,274071.0
2022-02-14 10:15:00,82.65,82.66,82.57,82.61,147923.0,68.3037,68.312,68.2376,68.2706,147923.0
2022-02-14 10:20:00,82.61,82.65,82.59,82.64,197224.0,68.2706,68.3037,68.2541,68.2954,197224.0
2022-02-14 10:25:00,82.64,82.65,82.6,82.63,243025.0,68.2954,68.3037,68.2624,68.2872,243025.0
2022-02-14 10:30:00,82.63,82.65,82.57,82.61,184425.0,68.2872,68.3037,68.2376,68.2706,184425.0
2022-02-14 10:35:00,82.6,82.62,82.57,82.59,300410.0,68.2624,68.2789,68.2376,68.2541,300410.0
2022-02-14 10:40:00,82.6,82.64,82.58,82.63,107675.0,68.2624,68.2954,68.2459,68.2872,107675.0
2022-02-14 10:45:00,82.62,82.63,82.59,82.61,289841.0,68.2789,68.2872,68.2541,68.2706,289841.0
2022-02-14 10:50:00,82.61,82.62,82.59,82.61,106460.0,68.2706,68.2789,68.2541,68.2706,106460.0
2022-02-14 10:55:00,82.61,82.64,82.59,82.59,332217.0,68.2706,68.2954,68.2541,68.2541,332217.0
2022-02-14 11:00:00,82.59,82.61,82.57,82.59,396182.0,68.2541,68.2706,68.2376,68.2541,396182.0
2022-02-14 11:05:00,82.59,82.6,82.56,82.59,149832.0,68.2541,68.2624,68.2293,68.2541,149832.0
2022-02-14 11:10:00,82.58,82.6,82.56,82.57,42404.0,68.2459,68.2624,68.2293,68.2376,42404.0
2022-02-14 11:15:00,82.58,82.62,82.56,82.61,516312.0,68.2459,68.2789,68.2293,68.2706,516312.0
2022-02-14 11:20:00,82.61,82.64,82.61,82.63,325287.0,68.2706,68.2954,68.2706,68.2872,325287.0
2022-02-14 11:25:00,82.63,82.64,82.61,82.63,523537.0,68.2872,68.2954,68.2706,68.2872,523537.0
2022-02-14 11:30:00,82.62,82.64,82.6,82.63,358104.0,68.2789,68.2954,68.2624,68.2872,358104.0
2022-02-14 11:35:00,82.64,82.64,82.58,82.58,404646.0,68.2954,68.2954,68.2459,68.2459,404646.0
2022-02-14 11:40:00,82.59,82.63,82.58,82.63,368750.0,68.2541,68.2872,68.2459,68.2872,368750.0
2022-02-14 11:45:00,82.62,82.66,82.62,82.65,385462.0,68.2789,68.312,68.2789,68.3037,385462.0
2022-02-14 11:50:00,82.66,82.66,82.61,82.61,181815.0,68.312,68.312,68.2706,68.2706,181815.0
2022-02-14 11:55:00,82.62,82.65,82.61,82.64,131075.0,68.2789,68.3037,68.2706,68.2954,131075.0
2022-02-14 12:00:00,82.64,82.66,82.62,82.64,158655.0,68.2954,68.312,68.2789,68.2954,158655.0
2022-02-14 12:05:00,82.63,82.64,82.61,82.61,156293.0,68.2872,68.2954,68.2706,68.2706,156293.0
2022-02-14 12:10:00,82.61,82.62,82.61,82.62,61251.0,68.2706,68.2789,68.2706,68.2789,61251.0
2022-02-14 12:15:00,82.62,82.64,82.61,82.61,171328.0,68.2789,68.2954,68.2706,68.2706,171328.0
2022-02-14 12:20:00,82.61,82.62,82.61,82.62,91058.0,68.2706,68.2789,68.2706,68.2789,91058.0
2022-02-14 12:25:00,82.62,82.65,82.61,82.65,155938.0,68.2789,68.3037,68.2706,68.3037,155938.0
2022-02-14 12:30:00,82.65,82.67,82.63,82.63,300817.0,68.3037,68.3202,68.2872,68.2872,300817.0
2022-02-14 12:35:00,82.63,82.64,82.57,82.58,731992.0,68.2872,68.2954,68.2376,68.2459,731992.0
2022-02-14 12:40:00,82.58,82.61,82.57,82.59,308127.0,68.2459,68.2706,68.2376,68.2541,308127.0
2022-02-14 12:45:00,82.59,82.6,82.58,82.59,114746.0,68.2541,68.2624,68.2459,68.2541,114746.0
2022-02-14 12:50:00,82.59,82.61,82.59,82.6,178789.0,68.2541,68.2706,68.2541,68.2624,178789.0
2022-02-14 12:55:00,82.59,82.61,82.58,82.61,198310.0,68.2541,68.2706,68.2459,68.2706,198310.0
2022-02-14 13:00:00,82.61,82.61,82.59,82.6,265983.0,68.2706,68.2706,68.2541,68.2624,265983.0
2022-02-14 13:05:00,82.6,82.61,82.59,82.59,426898.0,68.2624,68.2706,68.2541,68.2541,426898.0
2022-02-14 13:10:00,82.59,82.6,82.57,82.58,118293.0,68.2541,68.2624,68.2376,68.2459,118293.0
2022-02-14 13:15:00,82.58,82.58,82.56,82.57,67148.0,68.2459,68.2459,68.2293,68.2376,67148.0
2022-02-14 13:20:00,82.57,82.58,82.52,82.53,148846.0,68.2376,68.2459,68.1963,68.2045,148846.0
2022-02-14 13:25:00,82.53,82.54,82.49,82.5,282964.0,68.2045,68.2128,68.1715,68.1797,282964.0
2022-02-14 13:30:00,82.5,82.59,82.48,82.58,1469863.0,68.1797,68.2541,68.1632,68.2459,1469863.0
2022-02-14 13:35:00,82.58,82.6,82.56,82.58,436335.0,68.2459,68.2624,68.2293,68.2459,436335.0
2022-02-14 13:40:00,82.59,82.59,82.55,82.56,135312.0,68.2541,68.2541,68.2211,68.2293,135312.0
2022-02-14 13:45:00,82.56,82.57,82.5,82.52,217969.0,68.2293,68.2376,68.1797,68.1963,217969.0
2022-02-14 13:50:00,82.52,82.53,82.43,82.44,1330280.0,68.1963,68.2045,68.1219,68.1302,1330280.0
2022-02-14 13:55:00,82.43,82.44,82.36,82.38,816963.0,68.1219,68.1302,68.064,68.0806,816963.0
2022-02-14 14:00:00,82.37,82.4,82.27,82.28,449680.0,68.0723,68.0971,67.9897,67.9979,449680.0
2022-02-14 14:05:00,82.27,82.31,82.22,82.23,773305.0,67.9897,68.0227,67.9483,67.9566,773305.0
2022-02-14 14:10:00,82.23,82.33,82.22,82.32,1125731.0,67.9566,68.0392,67.9483,68.031,1125731.0
2022-02-14 14:15:00,82.32,82.38,82.31,82.36,639805.0,68.031,68.0806,68.0227,68.064,639805.0
2022-02-14 14:20:00,82.37,82.41,82.35,82.35,523210.0,68.0723,68.1054,68.0558,68.0558,523210.0
2022-02-14 14:25:00,82.35,82.46,82.33,82.45,421713.0,68.0558,68.1467,68.0392,68.1384,421713.0
2022-02-14 14:30:00,82.45,82.46,82.4,82.45,562440.0,68.1384,68.1467,68.0971,68.1384,562440.0
2022-02-14 14:35:00,82.45,82.46,82.41,82.44,343570.0,68.1384,68.1467,68.1054,68.1302,343570.0
2022-02-14 14:40:00,82.44,82.46,82.42,82.45,407433.0,68.1302,68.1467,68.1136,68.1384,407433.0
2022-02-14 14:45:00,82.45,82.47,82.37,82.39,261503.0,68.1384,68.1549,68.0723,68.0888,261503.0
2022-02-14 14:50:00,82.4,82.48,82.39,82.44,240459.0,68.0971,68.1632,68.0888,68.1302,240459.0
2022-02-14 14:55:00,82.43,82.49,82.41,82.48,720388.0,68.1219,68.1715,68.1054,68.1632,720388.0
2022-02-14 15:00:00,82.48,82.52,82.46,82.49,488571.0,68.1632,68.1963,68.1467,68.1715,488571.0
2022-02-14 15:05:00,82.49,82.51,82.45,82.48,352911.0,68.1715,68.188,68.1384,68.1632,352911.0
2022-02-14 15:10:00,82.48,82.51,82.46,82.51,233130.0,68.1632,68.188,68.1467,68.188,233130.0
2022-02-14 15:15:00,82.5,82.51,82.47,82.48,378211.0,68.1797,68.188,68.1549,68.1632,378211.0
2022-02-14 15:20:00,82.48,82.54,82.47,82.52,350603.0,68.1632,68.2128,68.1549,68.1963,350603.0
2022-02-14 15:25:00,82.52,82.54,82.5,82.53,405387.0,68.1963,68.2128,68.1797,68.2045,405387.0
2022-02-14 15:30:00,82.53,82.59,82.52,82.59,655589.0,68.2045,68.2541,68.1963,68.2541,655589.0
2022-02-14 15:35:00,82.59,82.61,82.54,82.55,448919.0,68.2541,68.2706,68.2128,68.2211,448919.0
2022-02-14 15:40:00,82.55,82.57,82.51,82.57,311209.0,68.2211,68.2376,68.188,68.2376,311209.0
2022-02-14 15:45:00,82.57,82.59,82.53,82.57,491277.0,68.2376,68.2541,68.2045,68.2376,491277.0
2022-02-14 15:50:00,82.56,82.57,82.52,82.54,782205.0,68.2293,68.2376,68.1963,68.2128,782205.0
2022-02-14 15:55:00,82.54,82.56,82.51,82.51,1133104.0,68.2128,68.2293,68.188,68.188,1133104.0
2022-02-15 09:30:00,82.74,82.75,82.69,82.73,775900.0,68.3781,68.3863,68.3368,68.3698,775900.0
2022-02-15 09:35:00,82.72,82.75,82.7,82.73,803413.0,68.3616,68.3863,68.345,68.3698,803413.0
2022-02-15 09:40:00,82.73,82.73,82.68,82.7,900452.0,68.3698,68.3698,68.3285,68.345,900452.0
2022-02-15 09:45:00,82.7,82.76,82.7,82.72,1081378.0,68.345,68.3946,68.345,68.3616,1081378.0
2022-02-15 09:50:00,82.73,82.73,82.67,82.72,613996.0,68.3698,68.3698,68.3202,68.3616,613996.0
2022-02-15 09:55:00,82.72,82.73,82.7,82.7,181056.0,68.3616,68.3698,68.345,68.345,181056.0
2022-02-15 10:00:00,82.71,82.74,82.7,82.73,230913.0,68.3533,68.3781,68.345,68.3698,230913.0
2022-02-15 10:05:00,82.73,82.74,82.71,82.73,282656.0,68.3698,68.3781,68.3533,68.3698,282656.0
2022-02-15 10:10:00,82.72,82.75,82.7,82.71,509202.0,68.3616,68.3863,68.345,68.3533,509202.0
2022-02-15 10:15:00,82.71,82.75,82.71,82.75,567352.0,68.3533,68.3863,68.3533,68.3863,567352.0
2022-02-15 10:20:00,82.75,82.75,82.72,82.74,329372.0,68.3863,68.3863,68.3616,68.3781,329372.0
2022-02-15 10:25:00,82.74,82.76,82.73,82.76,550410.0,68.3781,68.3946,68.3698,68.3946,550410.0
2022-02-15 10:30:00,82.76,82.76,82.73,82.74,195852.0,68.3946,68.3946,68.3698,68.3781,195852.0
2022-02-15 10:35:00,82.75,82.76,82.73,82.74,283164.0,68.3863,68.3946,68.3698,68.3781,283164.0
2022-02-15 10:40:00,82.74,82.75,82.73,82.75,100997.0,68.3781,68.3863,68.3698,68.3863,100997.0
2022-02-15 10:45:00,82.75,82.76,82.73,82.76,169109.0,68.3863,68.3946,68.3698,68.3946,169109.0
2022-02-15 10:50:00,82.75,82.76,82.72,82.75,299229.0,68.3863,68.3946,68.3616,68.3863,299229.0
2022-02-15 10:55:00,82.75,82.75,82.73,82.73,410728.0,68.3863,68.3863,68.3698,68.3698,410728.0
2022-02-15 11:00:00,82.74,82.77,82.73,82.77,545285.0,68.3781,68.4029,68.3698,68.4029,545285.0
2022-02-15 11:05:00,82.77,82.77,82.74,82.76,156148.0,68.4029,68.4029,68.3781,68.3946,156148.0
2022-02-15 11:10:00,82.76,82.78,82.75,82.78,193714.0,68.3946,68.4111,68.3863,68.4111,193714.0
2022-02-15 11:15:00,82.77,82.78,82.73,82.73,174514.0,68.4029,68.4111,68.3698,68.3698,174514.0
2022-02-15 11:20:00,82.73,82.77,82.73,82.76,316495.0,68.3698,68.4029,68.3698,68.3946,316495.0
2022-02-15 11:25:00,82.75,82.76,82.73,82.74,193188.0,68.3863,68.3946,68.3698,68.3781,193188.0
2022-02-15 11:30:00,82.74,82.77,82.73,82.77,144844.0,68.3781,68.4029,68.3698,68.4029,144844.0
2022-02-15 11:35:00,82.77,82.8,82.77,82.79,54264.0,68.4029,68.4277,68.4029,68.4194,54264.0
2022-02-15 11:40:00,82.8,82.8,82.77,82.78,81361.0,68.4277,68.4277,68.4029,68.4111,81361.0
2022-02-15 11:45:00,82.77,82.79,82.77,82.78,128227.0,68.4029,68.4194,68.4029,68.4111,128227.0
2022-02-15 11:50:00,82.77,82.78,82.76,82.77,117056.0,68.4029,68.4111,68.3946,68.4029,117056.0
2022-02-15 11:55:00,82.77,82.79,82.76,82.78,233054.0,68.4029,68.4194,68.3946,68.4111,233054.0
2022-02-15 12:00:00,82.78,82.81,82.76,82.77,364855.0,68.4111,68.4359,68.3946,68.4029,364855.0
2022-02-15 12:05:00,82.77,82.77,82.75,82.77,74856.0,68.4029,68.4029,68.3863,68.4029,74856.0
2022-02-15 12:10:00,82.77,82.77,82.74,82.75,163792.0,68.4029,68.4029,68.3781,68.3863,163792.0
2022-02-15 12:15:00,82.75,82.75,82.72,82.73,117515.0,68.3863,68.3863,68.3616,68.3698,117515.0
2022-02-15 12:20:00,82.74,82.74,82.73,82.73,34507.0,68.3781,68.3781,68.3698,68.3698,34507.0
2022-02-15 12:25:00,82.73,82.75,82.72,82.75,86804.0,68.3698,68.3863,68.3616,68.3863,86804.0
2022-02-15 12:30:00,82.75,82.76,82.73,82.73,192536.0,68.3863,68.3946,68.3698,68.3698,192536.0
2022-02-15 12:35:00,82.73,82.75,82.73,82.74,53419.0,68.3698,68.3863,68.3698,68.3781,53419.0
2022-02-15 12:40:00,82.74,82.74,82.71,82.71,281054.0,68.3781,68.3781,68.3533,68.3533,281054.0
2022-02-15 12:45:00,82.72,82.72,82.66,82.66,291414.0,68.3616,68.3616,68.312,68.312,291414.0
2022-02-15 12:50:00,82.66,82.67,82.63,82.67,631358.0,68.312,68.3202,68.2872,68.3202,631358.0
2022-02-15 12:55:00,82.67,82.69,82.67,82.69,218762.0,68.3202,68.3368,68.3202,68.3368,218762.0
2022-02-15 13:00:00,82.69,82.71,82.69,82.7,94890.0,68.3368,68.3533,68.3368,68.345,94890.0
2022-02-15 13:05:00,82.7,82.75,82.7,82.74,208924.0,68.345,68.3863,68.345,68.3781,208924.0
2022-02-15 13:10:00,82.74,82.74,82.72,82.73,71111.0,68.3781,68.3781,68.3616,68.3698,71111.0
2022-02-15 13:15:00,82.73,82.74,82.71,82.72,59974.0,68.3698,68.3781,68.3533,68.3616,59974.0
2022-02-15 13:20:00,82.72,82.73,82.71,82.73,391809.0,68.3616,68.3698,68.3533,68.3698,391809.0
2022-02-15 13:25:00,82.73,82.74,82.72,82.73,147019.0,68.3698,68.3781,68.3616,68.3698,147019.0
2022-02-15 13:30:00,82.73,82.75,82.73,82.73,76406.0,68.3698,68.3863,68.3698,68.3698,76406.0
2022-02-15 13:35:00,82.73,82.74,82.72,82.73,54463.0,68.3698,68.3781,68.3616,68.3698,54463.0
2022-02-15 13:40:00,82.73,82.74,82.73,82.73,28059.0,68.3698,68.3781,68.3698,68.3698,28059.0
2022-02-15 13:45:00,82.73,82.76,82.73,82.76,224337.0,68.3698,68.3946,68.3698,68.3946,224337.0
2022-02-15 13:50:00,82.75,82.77,82.74,82.77,208539.0,68.3863,68.4029,68.3781,68.4029,208539.0
2022-02-15 13:55:00,82.77,82.77,82.75,82.76,194096.0,68.4029,68.4029,68.3863,68.3946,194096.0
2022-02-15 14:00:00,82.76,82.76,82.72,82.72,349927.0,68.3946,68.3946,68.3616,68.3616,349927.0
2022-02-15 14:05:00,82.73,82.73,82.65,82.67,813688.0,68.3698,68.3698,68.3037,68.3202,813688.0
2022-02-15 14:10:00,82.68,82.69,82.67,82.67,237037.0,68.3285,68.3368,68.3202,68.3202,237037.0
2022-02-15 14:15:00,82.67,82.7,82.65,82.7,480209.0,68.3202,68.345,68.3037,68.345,480209.0
2022-02-15 14:20:00,82.7,82.7,82.68,82.69,172228.0,68.345,68.345,68.3285,68.3368,172228.0
2022-02-15 14:25:00,82.69,82.7,82.67,82.67,164448.0,68.3368,68.345,68.3202,68.3202,164448.0
2022-02-15 14:30:00,82.67,82.69,82.66,82.67,499917.0,68.3202,68.3368,68.312,68.3202,499917.0
2022-02-15 14:35:00,82.67,82.68,82.66,82.67,370246.0,68.3202,68.3285,68.312,68.3202,370246.0
2022-02-15 14:40:00,82.67,82.68,82.64,82.68,351454.0,68.3202,68.3285,68.2954,68.3285,351454.0
2022-02-15 14:45:00,82.68,82.69,82.65,82.66,205356.0,68.3285,68.3368,68.3037,68.312,205356.0
2022-02-15 14:50:00,82.66,82.68,82.64,82.66,358118.0,68.312,68.3285,68.2954,68.312,358118.0
2022-02-15 14:55:00,82.66,82.66,82.65,82.66,208477.0,68.312,68.312,68.3037,68.312,208477.0
2022-02-15 15:00:00,82.66,82.69,82.64,82.69,419740.0,68.312,68.3368,68.2954,68.3368,419740.0
2022-02-15 15:05:00,82.68,82.71,82.67,82.69,437978.0,68.3285,68.3533,68.3202,68.3368,437978.0
2022-02-15 15:10:00,82.69,82.69,82.66,82.69,399420.0,68.3368,68.3368,68.312,68.3368,399420.0
2022-02-15 15:15:00,82.69,82.69,82.64,82.65,389385.0,68.3368,68.3368,68.2954,68.3037,389385.0
2022-02-15 15:20:00,82.65,82.65,82.6,82.61,436908.0,68.3037,68.3037,68.2624,68.2706,436908.0
2022-02-15 15:25:00,82.61,82.64,82.6,82.64,850400.0,68.2706,68.2954,68.2624,68.2954,850400.0
2022-02-15 15:30:00,82.64,82.65,82.6,82.63,432081.0,68.2954,68.3037,68.2624,68.2872,432081.0
2022-02-15 15:35:00,82.62,82.63,82.57,82.58,441038.0,68.2789,68.2872,68.2376,68.2459,441038.0
2022-02-15 15:40:00,82.58,82.6,82.56,82.59,448944.0,68.2459,68.2624,68.2293,68.2541,448944.0
2022-02-15 15:45:00,82.59,82.64,82.57,82.63,501028.0,68.2541,68.2954,68.2376,68.2872,501028.0
2022-02-15 15:50:00,82.64,82.69,82.63,82.65,462785.0,68.2954,68.3368,68.2872,68.3037,462785.0
2022-02-15 15:55:00,82.65,82.69,82.64,82.64,1136268.0,68.3037,68.3368,68.2954,68.2954,1136268.0
2022-02-16 09:30:00,82.61,82.66,82.61,82.63,478603.0,68.2706,68.312,68.2706,68.2872,478603.0
2022-02-16 09:35:00,82.63,82.65,82.61,82.62,267957.0,68.2872,68.3037,68.2706,68.2789,267957.0
2022-02-16 09:40:00,82.62,82.63,82.58,82.59,1359493.0,68.2789,68.2872,68.2459,68.2541,1359493.0
2022-02-16 09:45:00,82.58,82.61,82.57,82.59,491099.0,68.2459,68.2706,68.2376,68.2541,491099.0
2022-02-16 09:50:00,82.59,82.6,82.54,82.57,730497.0,68.2541,68.2624,68.2128,68.2376,730497.0
2022-02-16 09:55:00,82.58,82.6,82.56,82.59,368466.0,68.2459,68.2624,68.2293,68.2541,368466.0
2022-02-16 10:00:00,82.58,82.63,82.57,82.61,492200.0,68.2459,68.2872,68.2376,68.2706,492200.0
2022-02-16 10:05:00,82.61,82.64,82.6,82.64,214994.0,68.2706,68.2954,68.2624,68.2954,214994.0
2022-02-16 10:10:00,82.63,82.64,82.57,82.6,515572.0,68.2872,68.2954,68.2376,68.2624,515572.0
2022-02-16 10:15:00,82.6,82.61,82.56,82.57,650110.0,68.2624,68.2706,68.2293,68.2376,650110.0
2022-02-16 10:20:00,82.58,82.6,82.56,82.58,750132.0,68.2459,68.2624,68.2293,68.2459,750132.0
2022-02-16 10:25:00,82.58,82.6,82.56,82.6,552886.0,68.2459,68.2624,68.2293,68.2624,552886.0
2022-02-16 10:30:00,82.59,82.62,82.59,82.6,677575.0,68.2541,68.2789,68.2541,68.2624,677575.0
2022-02-16 10:35:00,82.6,82.62,82.58,82.59,171539.0,68.2624,68.2789,68.2459,68.2541,171539.0
2022-02-16 10:40:00,82.58,82.59,82.56,82.58,452401.0,68.2459,68.2541,68.2293,68.2459,452401.0
2022-02-16 10:45:00,82.57,82.58,82.56,82.56,135658.0,68.2376,68.2459,68.2293,68.2293,135658.0
2022-02-16 10:50:00,82.57,82.62,82.56,82.58,606706.0,68.2376,68.2789,68.2293,68.2459,606706.0
2022-02-16 10:55:00,82.58,82.59,82.57,82.59,77625.0,68.2459,68.2541,68.2376,68.2541,77625.0
2022-02-16 11:00:00,82.59,82.65,82.58,82.63,602143.0,68.2541,68.3037,68.2459,68.2872,602143.0
2022-02-16 11:05:00,82.63,82.64,82.61,82.64,216397.0,68.2872,68.2954,68.2706,68.2954,216397.0
2022-02-16 11:10:00,82.63,82.64,82.6,82.6,96733.0,68.2872,68.2954,68.2624,68.2624,96733.0
2022-02-16 11:15:00,82.61,82.61,82.58,82.58,118250.0,68.2706,68.2706,68.2459,68.2459,118250.0
2022-02-16 11:20:00,82.58,82.61,82.57,82.61,218556.0,68.2459,68.2706,68.2376,68.2706,218556.0
2022-02-16 11:25:00,82.61,82.65,82.6,82.65,325706.0,68.2706,68.3037,68.2624,68.3037,325706.0
2022-02-16 11:30:00,82.65,82.66,82.62,82.63,269416.0,68.3037,68.312,68.2789,68.2872,269416.0
2022-02-16 11:35:00,82.63,82.66,82.63,82.66,284217.0,68.2872,68.312,68.2872,68.312,284217.0
2022-02-16 11:40:00,82.66,82.67,82.62,82.63,125108.0,68.312,68.3202,68.2789,68.2872,125108.0
2022-02-16 11:45:00,82.63,82.63,82.61,82.63,191636.0,68.2872,68.2872,68.2706,68.2872,191636.0
2022-02-16 11:50:00,82.63,82.63,82.61,82.63,441952.0,68.2872,68.2872,68.2706,68.2872,441952.0
2022-02-16 11:55:00,82.63,82.65,82.62,82.65,464130.0,68.2872,68.3037,68.2789,68.3037,464130.0
2022-02-16 12:00:00,82.64,82.7,82.63,82.7,860012.0,68.2954,68.345,68.2872,68.345,860012.0
2022-02-16 12:05:00,82.69,82.7,82.68,82.7,431625.0,68.3368,68.345,68.3285,68.345,431625.0
2022-02-16 12:10:00,82.69,82.71,82.68,82.69,172345.0,68.3368,68.3533,68.3285,68.3368,172345.0
2022-02-16 12:15:00,82.69,82.71,82.68,82.7,131157.0,68.3368,68.3533,68.3285,68.345,131157.0
2022-02-16 12:20:00,82.7,82.7,82.68,82.69,22398.0,68.345,68.345,68.3285,68.3368,22398.0
2022-02-16 12:25:00,82.68,82.7,82.68,82.7,162051.0,68.3285,68.345,68.3285,68.345,162051.0
2022-02-16 12:30:00,82.69,82.7,82.65,82.66,266502.0,68.3368,68.345,68.3037,68.312,266502.0
2022-02-16 12:35:00,82.65,82.7,82.65,82.7,287147.0,68.3037,68.345,68.3037,68.345,287147.0
2022-02-16 12:40:00,82.7,82.72,82.69,82.7,317362.0,68.345,68.3616,68.3368,68.345,317362.0
2022-02-16 12:45:00,82.71,82.75,82.7,82.74,94335.0,68.3533,68.3863,68.345,68.3781,94335.0
2022-02-16 12:50:00,82.73,82.75,82.71,82.73,214812.0,68.3698,68.3863,68.3533,68.3698,214812.0
2022-02-16 12:55:00,82.73,82.74,82.71,82.73,72150.0,68.3698,68.3781,68.3533,68.3698,72150.0
2022-02-16 13:00:00,82.73,82.74,82.71,82.73,298297.0,68.3698,68.3781,68.3533,68.3698,298297.0
2022-02-16 13:05:00,82.73,82.73,82.72,82.73,189476.0,68.3698,68.3698,68.3616,68.3698,189476.0
2022-02-16 13:10:00,82.73,82.73,82.71,82.73,135028.0,68.3698,68.3698,68.3533,68.3698,135028.0
2022-02-16 13:15:00,82.73,82.74,82.72,82.73,818043.0,68.3698,68.3781,68.3616,68.3698,818043.0
2022-02-16 13:20:00,82.73,82.77,82.73,82.76,142585.0,68.3698,68.4029,68.3698,68.3946,142585.0
2022-02-16 13:25:00,82.76,82.77,82.75,82.77,150568.0,68.3946,68.4029,68.3863,68.4029,150568.0
2022-02-16 13:30:00,82.77,82.77,82.75,82.76,199520.0,68.4029,68.4029,68.3863,68.3946,199520.0
2022-02-16 13:35:00,82.76,82.77,82.74,82.75,235162.0,68.3946,68.4029,68.3781,68.3863,235162.0
2022-02-16 13:40:00,82.75,82.75,82.73,82.73,255804.0,68.3863,68.3863,68.3698,68.3698,255804.0
2022-02-16 13:45:00,82.73,82.75,82.72,82.73,524267.0,68.3698,68.3863,68.3616,68.3698,524267.0
2022-02-16 13:50:00,82.73,82.75,82.71,82.72,182793.0,68.3698,68.3863,68.3533,68.3616,182793.0
2022-02-16 13:55:00,82.72,82.73,82.68,82.7,320245.0,68.3616,68.3698,68.3285,68.345,320245.0
2022-02-16 14:00:00,82.71,82.79,82.65,82.75,487111.0,68.3533,68.4194,68.3037,68.3863,487111.0
2022-02-16 14:05:00,82.75,82.92,82.72,82.87,734151.0,68.3863,68.5268,68.3616,68.4855,734151.0
2022-02-16 14:10:00,82.87,82.89,82.81,82.83,460883.0,68.4855,68.502,68.4359,68.4525,460883.0
2022-02-16 14:15:00,82.83,82.9,82.83,82.88,167035.0,68.4525,68.5103,68.4525,68.4938,167035.0
2022-02-16 14:20:00,82.87,83.01,82.87,82.99,1224445.0,68.4855,68.6012,68.4855,68.5847,1224445.0
2022-02-16 14:25:00,83.0,83.01,82.97,82.98,1113825.0,68.5929,68.6012,68.5682,68.5764,1113825.0
2022-02-16 14:30:00,82.98,83.11,82.98,83.08,959171.0,68.5764,68.6839,68.5764,68.6591,959171.0
2022-02-16 14:35:00,83.09,83.09,82.98,83.05,772487.0,68.6673,68.6673,68.5764,68.6343,772487.0
2022-02-16 14:40:00,83.05,83.05,82.97,82.98,925290.0,68.6343,68.6343,68.5682,68.5764,925290.0
2022-02-16 14:45:00,82.98,83.0,82.94,82.95,776847.0,68.5764,68.5929,68.5434,68.5516,776847.0
2022-02-16 14:50:00,82.94,83.0,82.93,82.98,278542.0,68.5434,68.5929,68.5351,68.5764,278542.0
2022-02-16 14:55:00,82.98,83.0,82.98,83.0,238921.0,68.5764,68.5929,68.5764,68.5929,238921.0
2022-02-16 15:00:00,83.0,83.01,82.98,83.01,453492.0,68.5929,68.6012,68.5764,68.6012,453492.0
2022-02-16 15:05:00,83.01,83.02,83.0,83.02,420846.0,68.6012,68.6095,68.5929,68.6095,420846.0
2022-02-16 15:10:00,83.02,83.03,83.01,83.02,279032.0,68.6095,68.6177,68.6012,68.6095,279032.0
2022-02-16 15:15:00,83.02,83.06,83.0,83.06,325204.0,68.6095,68.6425,68.5929,68.6425,325204.0
2022-02-16 15:20:00,83.06,83.06,83.02,83.04,138540.0,68.6425,68.6425,68.6095,68.626,138540.0
2022-02-16 15:25:00,83.04,83.09,83.03,83.09,233852.0,68.626,68.6673,68.6177,68.6673,233852.0
2022-02-16 15:30:00,83.09,83.09,83.04,83.08,437636.0,68.6673,68.6673,68.626,68.6591,437636.0
2022-02-16 15:35:00,83.08,83.13,83.07,83.13,239026.0,68.6591,68.7004,68.6508,68.7004,239026.0
2022-02-16 15:40:00,83.13,83.18,83.11,83.12,687229.0,68.7004,68.7417,68.6839,68.6921,687229.0
2022-02-16 15:45:00,83.12,83.16,83.09,83.16,699522.0,68.6921,68.7252,68.6673,68.7252,699522.0
2022-02-16 15:50:00,83.16,83.16,83.06,83.08,847785.0,68.7252,68.7252,68.6425,68.6591,847785.0
2022-02-16 15:55:00,83.08,83.15,83.07,83.12,2435732.0,68.6591,68.7169,68.6508,68.6921,2435732.0
2022-02-17 09:30:00,82.97,82.97,82.91,82.92,428204.0,68.5682,68.5682,68.5186,68.5268,428204.0
2022-02-17 09:35:00,82.93,82.95,82.9,82.92,319880.0,68.5351,68.5516,68.5103,68.5268,319880.0
2022-02-17 09:40:00,82.92,82.96,82.9,82.95,515899.0,68.5268,68.5599,68.5103,68.5516,515899.0
2022-02-17 09:45:00,82.95,82.95,82.9,82.94,486913.0,68.5516,68.5516,68.5103,68.5434,486913.0
2022-02-17 09:50:00,82.94,82.94,82.83,82.83,566183.0,68.5434,68.5434,68.4525,68.4525,566183.0
2022-02-17 09:55:00,82.84,82.85,82.8,82.81,397637.0,68.4607,68.469,68.4277,68.4359,397637.0
2022-02-17 10:00:00,82.82,82.87,82.79,82.86,278351.0,68.4442,68.4855,68.4194,68.4773,278351.0
2022-02-17 10:05:00,82.86,82.88,82.83,82.85,700751.0,68.4773,68.4938,68.4525,68.469,700751.0
2022-02-17 10:10:00,82.85,82.9,82.85,82.89,334648.0,68.469,68.5103,68.469,68.502,334648.0
2022-02-17 10:15:00,82.89,82.9,82.85,82.86,168202.0,68.502,68.5103,68.469,68.4773,168202.0
2022-02-17 10:20:00,82.85,82.86,82.82,82.84,165388.0,68.469,68.4773,68.4442,68.4607,165388.0
2022-02-17 10:25:00,82.84,82.84,82.81,82.81,343661.0,68.4607,68.4607,68.4359,68.4359,343661.0
2022-02-17 10:30:00,82.81,82.84,82.8,82.84,131981.0,68.4359,68.4607,68.4277,68.4607,131981.0
2022-02-17 10:35:00,82.83,82.86,82.83,82.86,192759.0,68.4525,68.4773,68.4525,68.4773,192759.0
2022-02-17 10:40:00,82.85,82.86,82.84,82.86,81044.0,68.469,68.4773,68.4607,68.4773,81044.0
2022-02-17 10:45:00,82.86,82.87,82.83,82.87,357670.0,68.4773,68.4855,68.4525,68.4855,357670.0
2022-02-17 10:50:00,82.87,82.89,82.86,82.88,157382.0,68.4855,68.502,68.4773,68.4938,157382.0
2022-02-17 10:55:00,82.88,82.92,82.88,82.92,211690.0,68.4938,68.5268,68.4938,68.5268,211690.0
2022-02-17 11:00:00,82.92,82.93,82.86,82.87,381839.0,68.5268,68.5351,68.4773,68.4855,381839.0
2022-02-17 11:05:00,82.87,82.9,82.86,82.87,162602.0,68.4855,68.5103,68.4773,68.4855,162602.0
2022-02-17 11:10:00,82.86,82.89,82.84,82.89,263779.0,68.4773,68.502,68.4607,68.502,263779.0
2022-02-17 11:15:00,82.88,82.93,82.87,82.92,995368.0,68.4938,68.5351,68.4855,68.5268,995368.0
2022-02-17 11:20:00,82.92,82.94,82.9,82.9,888680.0,68.5268,68.5434,68.5103,68.5103,888680.0
2022-02-17 11:25:00,82.9,82.93,82.9,82.91,201195.0,68.5103,68.5351,68.5103,68.5186,201195.0
2022-02-17 11:30:00,82.92,82.93,82.9,82.91,141812.0,68.5268,68.5351,68.5103,68.5186,141812.0
2022-02-17 11:35:00,82.91,82.91,82.9,82.91,295318.0,68.5186,68.5186,68.5103,68.5186,295318.0
2022-02-17 11:40:00,82.91,82.91,82.89,82.9,198227.0,68.5186,68.5186,68.502,68.5103,198227.0
2022-02-17 11:45:00,82.91,82.96,82.9,82.95,293898.0,68.5186,68.5599,68.5103,68.5516,293898.0
2022-02-17 11:50:00,82.95,82.96,82.93,82.94,185950.0,68.5516,68.5599,68.5351,68.5434,185950.0
2022-02-17 11:55:00,82.94,82.94,82.91,82.92,87397.0,68.5434,68.5434,68.5186,68.5268,87397.0
2022-02-17 12:00:00,82.92,82.94,82.91,82.94,176905.0,68.5268,68.5434,68.5186,68.5434,176905.0
2022-02-17 12:05:00,82.94,82.94,82.92,82.92,111007.0,68.5434,68.5434,68.5268,68.5268,111007.0
2022-02-17 12:10:00,82.92,82.93,82.91,82.92,134655.0,68.5268,68.5351,68.5186,68.5268,134655.0
2022-02-17 12:15:00,82.92,82.93,82.92,82.92,67087.0,68.5268,68.5351,68.5268,68.5268,67087.0
2022-02-17 12:20:00,82.92,82.95,82.92,82.95,268247.0,68.5268,68.5516,68.5268,68.5516,268247.0
2022-02-17 12:25:00,82.94,82.95,82.93,82.94,296521.0,68.5434,68.5516,68.5351,68.5434,296521.0
2022-02-17 12:30:00,82.94,82.95,82.93,82.94,108295.0,68.5434,68.5516,68.5351,68.5434,108295.0
2022-02-17 12:35:00,82.94,82.94,82.91,82.92,304548.0,68.5434,68.5434,68.5186,68.5268,304548.0
2022-02-17 12:40:00,82.92,82.93,82.89,82.92,283580.0,68.5268,68.5351,68.502,68.5268,283580.0
2022-02-17 12:45:00,82.92,82.92,82.87,82.89,96072.0,68.5268,68.5268,68.4855,68.502,96072.0
2022-02-17 12:50:00,82.89,82.9,82.88,82.89,108047.0,68.502,68.5103,68.4938,68.502,108047.0
2022-02-17 12:55:00,82.89,82.9,82.88,82.9,80298.0,68.502,68.5103,68.4938,68.5103,80298.0
2022-02-17 13:00:00,82.9,82.9,82.85,82.86,124501.0,68.5103,68.5103,68.469,68.4773,124501.0
2022-02-17 13:05:00,82.86,82.89,82.85,82.89,177196.0,68.4773,68.502,68.469,68.502,177196.0
2022-02-17 13:10:00,82.89,82.91,82.88,82.91,319025.0,68.502,68.5186,68.4938,68.5186,319025.0
2022-02-17 13:15:00,82.91,82.93,82.9,82.92,230669.0,68.5186,68.5351,68.5103,68.5268,230669.0
2022-02-17 13:20:00,82.92,82.93,82.9,82.91,114233.0,68.5268,68.5351,68.5103,68.5186,114233.0
2022-02-17 13:25:00,82.91,82.91,82.9,82.91,77420.0,68.5186,68.5186,68.5103,68.5186,77420.0
2022-02-17 13:30:00,82.91,82.93,82.9,82.92,103279.0,68.5186,68.5351,68.5103,68.5268,103279.0
2022-02-17 13:35:00,82.92,82.93,82.92,82.92,614486.0,68.5268,68.5351,68.5268,68.5268,614486.0
2022-02-17 13:40:00,82.92,82.93,82.9,82.92,219768.0,68.5268,68.5351,68.5103,68.5268,219768.0
2022-02-17 13:45:00,82.91,82.92,82.9,82.91,1529533.0,68.5186,68.5268,68.5103,68.5186,1529533.0
2022-02-17 13:50:00,82.91,82.91,82.9,82.91,89662.0,68.5186,68.5186,68.5103,68.5186,89662.0
2022-02-17 13:55:00,82.91,82.91,82.87,82.89,201315.0,68.5186,68.5186,68.4855,68.502,201315.0
2022-02-17 14:00:00,82.9,82.9,82.86,82.87,298149.0,68.5103,68.5103,68.4773,68.4855,298149.0
2022-02-17 14:05:00,82.87,82.88,82.85,82.86,263656.0,68.4855,68.4938,68.469,68.4773,263656.0
2022-02-17 14:10:00,82.85,82.87,82.84,82.87,104942.0,68.469,68.4855,68.4607,68.4855,104942.0
2022-02-17 14:15:00,82.87,82.9,82.86,82.9,393051.0,68.4855,68.5103,68.4773,68.5103,393051.0
2022-02-17 14:20:00,82.9,82.9,82.85,82.85,222383.0,68.5103,68.5103,68.469,68.469,222383.0
2022-02-17 14:25:00,82.85,82.85,82.83,82.84,251957.0,68.469,68.469,68.4525,68.4607,251957.0
2022-02-17 14:30:00,82.84,82.85,82.83,82.84,129042.0,68.4607,68.469,68.4525,68.4607,129042.0
2022-02-17 14:35:00,82.84,82.85,82.83,82.84,144007.0,68.4607,68.469,68.4525,68.4607,144007.0
2022-02-17 14:40:00,82.84,82.85,82.84,82.84,291299.0,68.4607,68.469,68.4607,68.4607,291299.0
2022-02-17 14:45:00,82.84,82.85,82.81,82.84,683112.0,68.4607,68.469,68.4359,68.4607,683112.0
2022-02-17 14:50:00,82.84,82.85,82.82,82.83,114829.0,68.4607,68.469,68.4442,68.4525,114829.0
2022-02-17 14:55:00,82.83,82.83,82.77,82.78,150357.0,68.4525,68.4525,68.4029,68.4111,150357.0
2022-02-17 15:00:00,82.79,82.79,82.76,82.76,280815.0,68.4194,68.4194,68.3946,68.3946,280815.0
2022-02-17 15:05:00,82.77,82.77,82.74,82.75,118031.0,68.4029,68.4029,68.3781,68.3863,118031.0
2022-02-17 15:10:00,82.74,82.76,82.73,82.73,172602.0,68.3781,68.3946,68.3698,68.3698,172602.0
2022-02-17 15:15:00,82.73,82.74,82.71,82.73,219005.0,68.3698,68.3781,68.3533,68.3698,219005.0
2022-02-17 15:20:00,82.73,82.78,82.72,82.76,431392.0,68.3698,68.4111,68.3616,68.3946,431392.0
2022-02-17 15:25:00,82.76,82.77,82.75,82.76,224746.0,68.3946,68.4029,68.3863,68.3946,224746.0
2022-02-17 15:30:00,82.76,82.79,82.75,82.75,328529.0,68.3946,68.4194,68.3863,68.3863,328529.0
2022-02-17 15:35:00,82.76,82.78,82.75,82.77,503202.0,68.3946,68.4111,68.3863,68.4029,503202.0
2022-02-17 15:40:00,82.77,82.77,82.74,82.75,846330.0,68.4029,68.4029,68.3781,68.3863,846330.0
2022-02-17 15:45:00,82.76,82.79,82.75,82.79,1400438.0,68.3946,68.4194,68.3863,68.4194,1400438.0
2022-02-17 15:50:00,82.78,82.8,82.76,82.77,1255401.0,68.4111,68.4277,68.3946,68.4029,1255401.0
2022-02-17 15:55:00,82.76,82.8,82.74,82.79,884028.0,68.3946,68.4277,68.3781,68.4194,884028.0
2022-02-18 09:30:00,82.72,82.81,82.69,82.76,1056113.0,68.3616,68.4359,68.3368,68.3946,1056113.0
2022-02-18 09:35:00,82.76,82.82,82.74,82.78,465711.0,68.3946,68.4442,68.3781,68.4111,465711.0
2022-02-18 09:40:00,82.77,82.79,82.71,82.71,799140.0,68.4029,68.4194,68.3533,68.3533,799140.0
2022-02-18 09:45:00,82.72,82.77,82.71,82.76,296026.0,68.3616,68.4029,68.3533,68.3946,296026.0
2022-02-18 09:50:00,82.76,82.86,82.76,82.86,171601.0,68.3946,68.4773,68.3946,68.4773,171601.0
2022-02-18 09:55:00,82.85,82.87,82.83,82.85,220783.0,68.469,68.4855,68.4525,68.469,220783.0
2022-02-18 10:00:00,82.85,82.89,82.83,82.87,186788.0,68.469,68.502,68.4525,68.4855,186788.0
2022-02-18 10:05:00,82.87,82.89,82.85,82.89,86723.0,68.4855,68.502,68.469,68.502,86723.0
2022-02-18 10:10:00,82.89,82.91,82.87,82.89,372737.0,68.502,68.5186,68.4855,68.502,372737.0
2022-02-18 10:15:00,82.89,82.94,82.88,82.94,404525.0,68.502,68.5434,68.4938,68.5434,404525.0
2022-02-18 10:20:00,82.93,82.94,82.89,82.91,456952.0,68.5351,68.5434,68.502,68.5186,456952.0
2022-02-18 10:25:00,82.91,82.96,82.9,82.92,510275.0,68.5186,68.5599,68.5103,68.5268,510275.0
2022-02-18 10:30:00,82.92,82.93,82.88,82.92,187234.0,68.5268,68.5351,68.4938,68.5268,187234.0
2022-02-18 10:35:00,82.91,82.92,82.88,82.88,218899.0,68.5186,68.5268,68.4938,68.4938,218899.0
2022-02-18 10:40:00,82.89,82.89,82.85,82.89,267689.0,68.502,68.502,68.469,68.502,267689.0
2022-02-18 10:45:00,82.89,82.9,82.83,82.85,153096.0,68.502,68.5103,68.4525,68.469,153096.0
2022-02-18 10:50:00,82.85,82.87,82.81,82.84,486931.0,68.469,68.4855,68.4359,68.4607,486931.0
2022-02-18 10:55:00,82.84,82.85,82.8,82.83,318988.0,68.4607,68.469,68.4277,68.4525,318988.0
2022-02-18 11:00:00,82.82,82.83,82.65,82.66,728811.0,68.4442,68.4525,68.3037,68.312,728811.0
2022-02-18 11:05:00,82.66,82.71,82.63,82.65,467467.0,68.312,68.3533,68.2872,68.3037,467467.0
2022-02-18 11:10:00,82.65,82.69,82.62,82.68,412955.0,68.3037,68.3368,68.2789,68.3285,412955.0
2022-02-18 11:15:00,82.68,82.69,82.63,82.65,1287102.0,68.3285,68.3368,68.2872,68.3037,1287102.0
2022-02-18 11:20:00,82.65,82.69,82.64,82.67,861356.0,68.3037,68.3368,68.2954,68.3202,861356.0
2022-02-18 11:25:00,82.67,82.7,82.67,82.7,472639.0,68.3202,68.345,68.3202,68.345,472639.0
2022-02-18 11:30:00,82.7,82.73,82.68,82.7,288993.0,68.345,68.3698,68.3285,68.345,288993.0
2022-02-18 11:35:00,82.7,82.78,82.7,82.76,399621.0,68.345,68.4111,68.345,68.3946,399621.0
2022-02-18 11:40:00,82.76,82.78,82.74,82.76,421393.0,68.3946,68.4111,68.3781,68.3946,421393.0
2022-02-18 11:45:00,82.76,82.79,82.74,82.75,160146.0,68.3946,68.4194,68.3781,68.3863,160146.0
2022-02-18 11:50:00,82.75,82.75,82.71,82.73,316666.0,68.3863,68.3863,68.3533,68.3698,316666.0
2022-02-18 11:55:00,82.73,82.73,82.67,82.7,213853.0,68.3698,68.3698,68.3202,68.345,213853.0
2022-02-18 12:00:00,82.7,82.71,82.67,82.67,510077.0,68.345,68.3533,68.3202,68.3202,510077.0
2022-02-18 12:05:00,82.67,82.73,82.67,82.73,439567.0,68.3202,68.3698,68.3202,68.3698,439567.0
2022-02-18 12:10:00,82.73,82.74,82.71,82.72,265391.0,68.3698,68.3781,68.3533,68.3616,265391.0
2022-02-18 12:15:00,82.73,82.81,82.72,82.78,315238.0,68.3698,68.4359,68.3616,68.4111,315238.0
2022-02-18 12:20:00,82.78,82.78,82.75,82.76,181187.0,68.4111,68.4111,68.3863,68.3946,181187.0
2022-02-18 12:25:00,82.77,82.8,82.76,82.78,142261.0,68.4029,68.4277,68.3946,68.4111,142261.0
2022-02-18 12:30:00,82.78,82.83,82.74,82.8,222620.0,68.4111,68.4525,68.3781,68.4277,222620.0
2022-02-18 12:35:00,82.81,82.82,82.74,82.76,267348.0,68.4359,68.4442,68.3781,68.3946,267348.0
2022-02-18 12:40:00,82.76,82.78,82.75,82.77,236750.0,68.3946,68.4111,68.3863,68.4029,236750.0
2022-02-18 12:45:00,82.76,82.78,82.74,82.76,210595.0,68.3946,68.4111,68.3781,68.3946,210595.0
2022-02-18 12:50:00,82.76,82.77,82.74,82.76,431827.0,68.3946,68.4029,68.3781,68.3946,431827.0
2022-02-18 12:55:00,82.76,82.76,82.73,82.73,116802.0,68.3946,68.3946,68.3698,68.3698,116802.0
2022-02-18 13:00:00,82.73,82.75,82.71,82.74,450108.0,68.3698,68.3863,68.3533,68.3781,450108.0
2022-02-18 13:05:00,82.73,82.74,82.71,82.73,105730.0,68.3698,68.3781,68.3533,68.3698,105730.0
2022-02-18 13:10:00,82.73,82.73,82.71,82.72,622117.0,68.3698,68.3698,68.3533,68.3616,622117.0
2022-02-18 13:15:00,82.72,82.72,82.68,82.7,95987.0,68.3616,68.3616,68.3285,68.345,95987.0
2022-02-18 13:20:00,82.7,82.73,82.69,82.73,435563.0,68.345,68.3698,68.3368,68.3698,435563.0
2022-02-18 13:25:00,82.73,82.73,82.68,82.69,188137.0,68.3698,68.3698,68.3285,68.3368,188137.0
2022-02-18 13:30:00,82.69,82.69,82.67,82.69,232023.0,68.3368,68.3368,68.3202,68.3368,232023.0
2022-02-18 13:35:00,82.69,82.72,82.67,82.72,102791.0,68.3368,68.3616,68.3202,68.3616,102791.0
2022-02-18 13:40:00,82.72,82.76,82.71,82.76,439931.0,68.3616,68.3946,68.3533,68.3946,439931.0
2022-02-18 13:45:00,82.76,82.81,82.76,82.79,269295.0,68.3946,68.4359,68.3946,68.4194,269295.0
2022-02-18 13:50:00,82.79,82.81,82.78,82.81,113615.0,68.4194,68.4359,68.4111,68.4359,113615.0
2022-02-18 13:55:00,82.81,82.81,82.77,82.78,153002.0,68.4359,68.4359,68.4029,68.4111,153002.0
2022-02-18 14:00:00,82.78,82.79,82.77,82.78,320496.0,68.4111,68.4194,68.4029,68.4111,320496.0
2022-02-18 14:05:00,82.78,82.79,82.75,82.77,532450.0,68.4111,68.4194,68.3863,68.4029,532450.0
2022-02-18 14:10:00,82.77,82.8,82.76,82.78,238279.0,68.4029,68.4277,68.3946,68.4111,238279.0
2022-02-18 14:15:00,82.78,82.84,82.78,82.83,101221.0,68.4111,68.4607,68.4111,68.4525,101221.0
2022-02-18 14:20:00,82.83,82.87,82.82,82.87,137479.0,68.4525,68.4855,68.4442,68.4855,137479.0
2022-02-18 14:25:00,82.87,82.99,82.86,82.95,421847.0,68.4855,68.5847,68.4773,68.5516,421847.0
2022-02-18 14:30:00,82.95,82.99,82.94,82.94,226558.0,68.5516,68.5847,68.5434,68.5434,226558.0
2022-02-18 14:35:00,82.93,82.94,82.88,82.89,253013.0,68.5351,68.5434,68.4938,68.502,253013.0
2022-02-18 14:40:00,82.89,82.89,82.86,82.87,165161.0,68.502,68.502,68.4773,68.4855,165161.0
2022-02-18 14:45:00,82.87,82.88,82.84,82.85,105383.0,68.4855,68.4938,68.4607,68.469,105383.0
2022-02-18 14:50:00,82.84,82.91,82.84,82.91,101848.0,68.4607,68.5186,68.4607,68.5186,101848.0
2022-02-18 14:55:00,82.91,82.93,82.89,82.92,359855.0,68.5186,68.5351,68.502,68.5268,359855.0
2022-02-18 15:00:00,82.92,82.96,82.91,82.92,318489.0,68.5268,68.5599,68.5186,68.5268,318489.0
2022-02-18 15:05:00,82.92,82.93,82.9,82.92,882188.0,68.5268,68.5351,68.5103,68.5268,882188.0
2022-02-18 15:10:00,82.91,82.95,82.88,82.9,494500.0,68.5186,68.5516,68.4938,68.5103,494500.0
2022-02-18 15:15:00,82.9,82.92,82.89,82.9,382495.0,68.5103,68.5268,68.502,68.5103,382495.0
2022-02-18 15:20:00,82.9,82.91,82.87,82.91,287291.0,68.5103,68.5186,68.4855,68.5186,287291.0
2022-02-18 15:25:00,82.9,82.93,82.89,82.89,245260.0,68.5103,68.5351,68.502,68.502,245260.0
2022-02-18 15:30:00,82.89,82.9,82.82,82.84,415393.0,68.502,68.5103,68.4442,68.4607,415393.0
2022-02-18 15:35:00,82.84,82.9,82.84,82.9,365953.0,68.4607,68.5103,68.4607,68.5103,365953.0
2022-02-18 15:40:00,82.89,82.94,82.89,82.94,719175.0,68.502,68.5434,68.502,68.5434,719175.0
2022-02-18 15:45:00,82.94,82.97,82.91,82.97,535366.0,68.5434,68.5682,68.5186,68.5682,535366.0
2022-02-18 15:50:00,82.96,82.97,82.93,82.95,1171383.0,68.5599,68.5682,68.5351,68.5516,1171383.0
2022-02-18 15:55:00,82.95,82.96,82.87,82.88,2994566.0,68.5516,68.5599,68.4855,68.4938,2994566.0
2022-02-22 09:30:00,82.84,82.85,82.75,82.76,1008000.0,68.4607,68.469,68.3863,68.3946,1008000.0
2022-02-22 09:35:00,82.76,82.82,82.74,82.81,893686.0,68.3946,68.4442,68.3781,68.4359,893686.0
2022-02-22 09:40:00,82.81,82.89,82.81,82.87,976456.0,68.4359,68.502,68.4359,68.4855,976456.0
2022-02-22 09:45:00,82.86,82.98,82.85,82.98,427384.0,68.4773,68.5764,68.469,68.5764,427384.0
2022-02-22 09:50:00,82.97,83.03,82.94,83.02,439245.0,68.5682,68.6177,68.5434,68.6095,439245.0
2022-02-22 09:55:00,83.02,83.02,82.94,82.97,933641.0,68.6095,68.6095,68.5434,68.5682,933641.0
2022-02-22 10:00:00,82.97,83.0,82.94,83.0,1092247.0,68.5682,68.5929,68.5434,68.5929,1092247.0
2022-02-22 10:05:00,82.99,83.0,82.94,82.99,507857.0,68.5847,68.5929,68.5434,68.5847,507857.0
2022-02-22 10:10:00,82.98,83.03,82.97,83.0,339942.0,68.5764,68.6177,68.5682,68.5929,339942.0
2022-02-22 10:15:00,83.0,83.04,82.99,83.04,162812.0,68.5929,68.626,68.5847,68.626,162812.0
2022-02-22 10:20:00,83.03,83.05,83.01,83.02,271356.0,68.6177,68.6343,68.6012,68.6095,271356.0
2022-02-22 10:25:00,83.02,83.05,83.01,83.05,463490.0,68.6095,68.6343,68.6012,68.6343,463490.0
2022-02-22 10:30:00,83.04,83.05,82.97,82.98,222625.0,68.626,68.6343,68.5682,68.5764,222625.0
2022-02-22 10:35:00,82.98,83.0,82.97,82.97,163861.0,68.5764,68.5929,68.5682,68.5682,163861.0
2022-02-22 10:40:00,82.97,82.97,82.91,82.94,335293.0,68.5682,68.5682,68.5186,68.5434,335293.0
2022-02-22 10:45:00,82.93,82.95,82.91,82.94,106283.0,68.5351,68.5516,68.5186,68.5434,106283.0
2022-02-22 10:50:00,82.93,82.93,82.88,82.9,146396.0,68.5351,68.5351,68.4938,68.5103,146396.0
2022-02-22 10:55:00,82.9,82.91,82.87,82.89,374415.0,68.5103,68.5186,68.4855,68.502,374415.0
2022-02-22 11:00:00,82.88,82.91,82.86,82.87,201998.0,68.4938,68.5186,68.4773,68.4855,201998.0
2022-02-22 11:05:00,82.88,82.9,82.85,82.86,91269.0,68.4938,68.5103,68.469,68.4773,91269.0
2022-02-22 11:10:00,82.86,82.89,82.84,82.88,709390.0,68.4773,68.502,68.4607,68.4938,709390.0
2022-02-22 11:15:00,82.88,82.88,82.81,82.82,817027.0,68.4938,68.4938,68.4359,68.4442,817027.0
2022-02-22 11:20:00,82.82,82.85,82.81,82.84,112197.0,68.4442,68.469,68.4359,68.4607,112197.0
2022-02-22 11:25:00,82.85,82.9,82.84,82.85,285251.0,68.469,68.5103,68.4607,68.469,285251.0
2022-02-22 11:30:00,82.85,82.87,82.84,82.87,178228.0,68.469,68.4855,68.4607,68.4855,178228.0
2022-02-22 11:35:00,82.87,82.88,82.84,82.86,198705.0,68.4855,68.4938,68.4607,68.4773,198705.0
2022-02-22 11:40:00,82.86,82.87,82.84,82.84,70745.0,68.4773,68.4855,68.4607,68.4607,70745.0
2022-02-22 11:45:00,82.85,82.88,82.84,82.87,61214.0,68.469,68.4938,68.4607,68.4855,61214.0
2022-02-22 11:50:00,82.87,82.89,82.81,82.81,569388.0,68.4855,68.502,68.4359,68.4359,569388.0
2022-02-22 11:55:00,82.81,82.85,82.81,82.84,321830.0,68.4359,68.469,68.4359,68.4607,321830.0
2022-02-22 12:00:00,82.84,82.86,82.82,82.84,160334.0,68.4607,68.4773,68.4442,68.4607,160334.0
2022-02-22 12:05:00,82.85,82.87,82.82,82.84,127528.0,68.469,68.4855,68.4442,68.4607,127528.0
2022-02-22 12:10:00,82.84,82.85,82.81,82.81,160156.0,68.4607,68.469,68.4359,68.4359,160156.0
2022-02-22 12:15:00,82.81,82.83,82.81,82.81,152527.0,68.4359,68.4525,68.4359,68.4359,152527.0
2022-02-22 12:20:00,82.82,82.84,82.81,82.81,109006.0,68.4442,68.4607,68.4359,68.4359,109006.0
2022-02-22 12:25:00,82.81,82.83,82.8,82.81,308708.0,68.4359,68.4525,68.4277,68.4359,308708.0
2022-02-22 12:30:00,82.82,82.82,82.78,82.79,186565.0,68.4442,68.4442,68.4111,68.4194,186565.0
2022-02-22 12:35:00,82.79,82.84,82.79,82.83,352639.0,68.4194,68.4607,68.4194,68.4525,352639.0
2022-02-22 12:40:00,82.83,82.87,82.82,82.86,282472.0,68.4525,68.4855,68.4442,68.4773,282472.0
2022-02-22 12:45:00,82.86,82.87,82.78,82.79,560574.0,68.4773,68.4855,68.4111,68.4194,560574.0
2022-02-22 12:50:00,82.8,82.83,82.79,82.81,960400.0,68.4277,68.4525,68.4194,68.4359,960400.0
2022-02-22 12:55:00,82.81,82.82,82.79,82.8,158267.0,68.4359,68.4442,68.4194,68.4277,158267.0
2022-02-22 13:00:00,82.81,82.82,82.79,82.81,214624.0,68.4359,68.4442,68.4194,68.4359,214624.0
2022-02-22 13:05:00,82.81,82.84,82.8,82.83,451684.0,68.4359,68.4607,68.4277,68.4525,451684.0
2022-02-22 13:10:00,82.82,82.84,82.78,82.79,226075.0,68.4442,68.4607,68.4111,68.4194,226075.0
2022-02-22 13:15:00,82.78,82.78,82.73,82.73,390000.0,68.4111,68.4111,68.3698,68.3698,390000.0
2022-02-22 13:20:00,82.73,82.76,82.73,82.75,129335.0,68.3698,68.3946,68.3698,68.3863,129335.0
2022-02-22 13:25:00,82.76,82.77,82.74,82.77,267495.0,68.3946,68.4029,68.3781,68.4029,267495.0
2022-02-22 13:30:00,82.77,82.78,82.75,82.76,307927.0,68.4029,68.4111,68.3863,68.3946,307927.0
2022-02-22 13:35:00,82.75,82.76,82.72,82.72,80132.0,68.3863,68.3946,68.3616,68.3616,80132.0
2022-02-22 13:40:00,82.73,82.77,82.7,82.7,373860.0,68.3698,68.4029,68.345,68.345,373860.0
2022-02-22 13:45:00,82.7,82.71,82.67,82.67,258665.0,68.345,68.3533,68.3202,68.3202,258665.0
2022-02-22 13:50:00,82.67,82.69,82.66,82.66,178884.0,68.3202,68.3368,68.312,68.312,178884.0
2022-02-22 13:55:00,82.66,82.68,82.65,82.68,262454.0,68.312,68.3285,68.3037,68.3285,262454.0
2022-02-22 14:00:00,82.68,82.68,82.66,82.66,257007.0,68.3285,68.3285,68.312,68.312,257007.0
2022-02-22 14:05:00,82.66,82.67,82.6,82.61,1532829.0,68.312,68.3202,68.2624,68.2706,1532829.0
2022-02-22 14:10:00,82.61,82.63,82.59,82.63,309121.0,68.2706,68.2872,68.2541,68.2872,309121.0
2022-02-22 14:15:00,82.62,82.63,82.61,82.62,429293.0,68.2789,68.2872,68.2706,68.2789,429293.0
2022-02-22 14:20:00,82.62,82.64,82.59,82.62,474567.0,68.2789,68.2954,68.2541,68.2789,474567.0
2022-02-22 14:25:00,82.62,82.68,82.62,82.66,474147.0,68.2789,68.3285,68.2789,68.312,474147.0
2022-02-22 14:30:00,82.65,82.74,82.63,82.69,628338.0,68.3037,68.3781,68.2872,68.3368,628338.0
2022-02-22 14:35:00,82.69,82.74,82.69,82.7,288901.0,68.3368,68.3781,68.3368,68.345,288901.0
2022-02-22 14:40:00,82.7,82.76,82.67,82.67,1184933.0,68.345,68.3946,68.3202,68.3202,1184933.0
2022-02-22 14:45:00,82.67,82.78,82.65,82.78,329904.0,68.3202,68.4111,68.3037,68.4111,329904.0
2022-02-22 14:50:00,82.78,82.82,82.76,82.8,179826.0,68.4111,68.4442,68.3946,68.4277,179826.0
2022-02-22 14:55:00,82.8,82.84,82.79,82.79,435131.0,68.4277,68.4607,68.4194,68.4194,435131.0
2022-02-22 15:00:00,82.79,82.84,82.78,82.84,511848.0,68.4194,68.4607,68.4111,68.4607,511848.0
2022-02-22 15:05:00,82.84,82.85,82.79,82.8,180707.0,68.4607,68.469,68.4194,68.4277,180707.0
2022-02-22 15:10:00,82.8,82.83,82.79,82.81,231301.0,68.4277,68.4525,68.4194,68.4359,231301.0
2022-02-22 15:15:00,82.81,82.83,82.79,82.8,179013.0,68.4359,68.4525,68.4194,68.4277,179013.0
2022-02-22 15:20:00,82.8,82.82,82.77,82.78,386736.0,68.4277,68.4442,68.4029,68.4111,386736.0
2022-02-22 15:25:00,82.78,82.81,82.77,82.79,422304.0,68.4111,68.4359,68.4029,68.4194,422304.0
2022-02-22 15:30:00,82.79,82.79,82.74,82.76,445309.0,68.4194,68.4194,68.3781,68.3946,445309.0
2022-02-22 15:35:00,82.76,82.76,82.73,82.75,277123.0,68.3946,68.3946,68.3698,68.3863,277123.0
2022-02-22 15:40:00,82.75,82.76,82.7,82.73,501318.0,68.3863,68.3946,68.345,68.3698,501318.0
2022-02-22 15:45:00,82.73,82.74,82.72,82.73,393730.0,68.3698,68.3781,68.3616,68.3698,393730.0
2022-02-22 15:50:00,82.73,82.74,82.67,82.67,575388.0,68.3698,68.3781,68.3202,68.3202,575388.0
2022-02-22 15:55:00,82.68,82.72,82.67,82.71,1233056.0,68.3285,68.3616,68.3202,68.3533,1233056.0
2022-02-23 09:30:00,82.85,82.89,82.82,82.89,1238390.0,68.469,68.502,68.4442,68.502,1238390.0
2022-02-23 09:35:00,82.88,82.9,82.84,82.88,1136064.0,68.4938,68.5103,68.4607,68.4938,1136064.0
2022-02-23 09:40:00,82.88,82.89,82.83,82.83,304718.0,68.4938,68.502,68.4525,68.4525,304718.0
2022-02-23 09:45:00,82.84,82.87,82.83,82.86,587074.0,68.4607,68.4855,68.4525,68.4773,587074.0
2022-02-23 09:50:00,82.86,82.86,82.79,82.79,361664.0,68.4773,68.4773,68.4194,68.4194,361664.0
2022-02-23 09:55:00,82.79,82.85,82.78,82.83,1423318.0,68.4194,68.469,68.4111,68.4525,1423318.0
2022-02-23 10:00:00,82.82,82.82,82.78,82.81,211628.0,68.4442,68.4442,68.4111,68.4359,211628.0
2022-02-23 10:05:00,82.8,82.83,82.76,82.79,627761.0,68.4277,68.4525,68.3946,68.4194,627761.0
2022-02-23 10:10:00,82.79,82.82,82.77,82.79,407999.0,68.4194,68.4442,68.4029,68.4194,407999.0
2022-02-23 10:15:00,82.8,82.8,82.75,82.76,703682.0,68.4277,68.4277,68.3863,68.3946,703682.0
2022-02-23 10:20:00,82.76,82.76,82.72,82.73,647634.0,68.3946,68.3946,68.3616,68.3698,647634.0
2022-02-23 10:25:00,82.73,82.78,82.71,82.73,676696.0,68.3698,68.4111,68.3533,68.3698,676696.0
2022-02-23 10:30:00,82.73,82.78,82.71,82.77,412326.0,68.3698,68.4111,68.3533,68.4029,412326.0
2022-02-23 10:35:00,82.78,82.83,82.77,82.79,984396.0,68.4111,68.4525,68.4029,68.4194,984396.0
2022-02-23 10:40:00,82.8,82.82,82.78,82.81,581856.0,68.4277,68.4442,68.4111,68.4359,581856.0
2022-02-23 10:45:00,82.81,82.83,82.8,82.81,437278.0,68.4359,68.4525,68.4277,68.4359,437278.0
2022-02-23 10:50:00,82.8,82.87,82.8,82.85,294341.0,68.4277,68.4855,68.4277,68.469,294341.0
2022-02-23 10:55:00,82.85,82.85,82.81,82.81,411311.0,68.469,68.469,68.4359,68.4359,411311.0
2022-02-23 11:00:00,82.81,82.83,82.79,82.8,275911.0,68.4359,68.4525,68.4194,68.4277,275911.0
2022-02-23 11:05:00,82.8,82.8,82.74,82.75,252159.0,68.4277,68.4277,68.3781,68.3863,252159.0
2022-02-23 11:10:00,82.75,82.76,82.74,82.75,401288.0,68.3863,68.3946,68.3781,68.3863,401288.0
2022-02-23 11:15:00,82.74,82.77,82.72,82.77,374653.0,68.3781,68.4029,68.3616,68.4029,374653.0
2022-02-23 11:20:00,82.77,82.78,82.73,82.74,635220.0,68.4029,68.4111,68.3698,68.3781,635220.0
2022-02-23 11:25:00,82.73,82.76,82.72,82.73,390665.0,68.3698,68.3946,68.3616,68.3698,390665.0
2022-02-23 11:30:00,82.73,82.76,82.72,82.74,289148.0,68.3698,68.3946,68.3616,68.3781,289148.0
2022-02-23 11:35:00,82.74,82.8,82.73,82.79,200602.0,68.3781,68.4277,68.3698,68.4194,200602.0
2022-02-23 11:40:00,82.78,82.8,82.75,82.77,246512.0,68.4111,68.4277,68.3863,68.4029,246512.0
2022-02-23 11:45:00,82.77,82.8,82.76,82.8,129616.0,68.4029,68.4277,68.3946,68.4277,129616.0
2022-02-23 11:50:00,82.8,82.83,82.78,82.82,196684.0,68.4277,68.4525,68.4111,68.4442,196684.0
2022-02-23 11:55:00,82.82,82.83,82.81,82.81,345695.0,68.4442,68.4525,68.4359,68.4359,345695.0
2022-02-23 12:00:00,82.81,82.82,82.78,82.81,378459.0,68.4359,68.4442,68.4111,68.4359,378459.0
2022-02-23 12:05:00,82.81,82.82,82.79,82.81,203118.0,68.4359,68.4442,68.4194,68.4359,203118.0
2022-02-23 12:10:00,82.81,82.82,82.79,82.8,192632.0,68.4359,68.4442,68.4194,68.4277,192632.0
2022-02-23 12:15:00,82.8,82.86,82.8,82.85,155445.0,68.4277,68.4773,68.4277,68.469,155445.0
2022-02-23 12:20:00,82.85,82.88,82.84,82.88,214901.0,68.469,68.4938,68.4607,68.4938,214901.0
2022-02-23 12:25:00,82.87,82.91,82.87,82.9,359132.0,68.4855,68.5186,68.4855,68.5103,359132.0
2022-02-23 12:30:00,82.9,82.9,82.86,82.87,99731.0,68.5103,68.5103,68.4773,68.4855,99731.0
2022-02-23 12:35:00,82.87,82.88,82.85,82.86,240211.0,68.4855,68.4938,68.469,68.4773,240211.0
2022-02-23 12:40:00,82.87,82.88,82.85,82.88,49289.0,68.4855,68.4938,68.469,68.4938,49289.0
2022-02-23 12:45:00,82.87,82.88,82.83,82.83,240311.0,68.4855,68.4938,68.4525,68.4525,240311.0
2022-02-23 12:50:00,82.84,82.84,82.79,82.8,396309.0,68.4607,68.4607,68.4194,68.4277,396309.0
2022-02-23 12:55:00,82.8,82.86,82.79,82.83,286512.0,68.4277,68.4773,68.4194,68.4525,286512.0
2022-02-23 13:00:00,82.84,82.85,82.81,82.83,784886.0,68.4607,68.469,68.4359,68.4525,784886.0
2022-02-23 13:05:00,82.84,82.84,82.81,82.81,609219.0,68.4607,68.4607,68.4359,68.4359,609219.0
2022-02-23 13:10:00,82.81,82.82,82.74,82.74,638688.0,68.4359,68.4442,68.3781,68.3781,638688.0
2022-02-23 13:15:00,82.75,82.77,82.73,82.76,526682.0,68.3863,68.4029,68.3698,68.3946,526682.0
2022-02-23 13:20:00,82.76,82.82,82.75,82.78,387788.0,68.3946,68.4442,68.3863,68.4111,387788.0
2022-02-23 13:25:00,82.78,82.8,82.75,82.75,209026.0,68.4111,68.4277,68.3863,68.3863,209026.0
2022-02-23 13:30:00,82.76,82.77,82.74,82.74,473659.0,68.3946,68.4029,68.3781,68.3781,473659.0
2022-02-23 13:35:00,82.74,82.79,82.73,82.78,428347.0,68.3781,68.4194,68.3698,68.4111,428347.0
2022-02-23 13:40:00,82.78,82.81,82.77,82.8,480345.0,68.4111,68.4359,68.4029,68.4277,480345.0
2022-02-23 13:45:00,82.8,82.85,82.79,82.84,483056.0,68.4277,68.469,68.4194,68.4607,483056.0
2022-02-23 13:50:00,82.84,82.84,82.77,82.78,128085.0,68.4607,68.4607,68.4029,68.4111,128085.0
2022-02-23 13:55:00,82.78,82.82,82.77,82.82,74484.0,68.4111,68.4442,68.4029,68.4442,74484.0
2022-02-23 14:00:00,82.82,82.84,82.76,82.81,92037.0,68.4442,68.4607,68.3946,68.4359,92037.0
2022-02-23 14:05:00,82.81,82.83,82.79,82.81,77870.0,68.4359,68.4525,68.4194,68.4359,77870.0
2022-02-23 14:10:00,82.81,82.82,82.77,82.79,113295.0,68.4359,68.4442,68.4029,68.4194,113295.0
2022-02-23 14:15:00,82.79,82.82,82.77,82.79,239166.0,68.4194,68.4442,68.4029,68.4194,239166.0
2022-02-23 14:20:00,82.79,82.79,82.74,82.75,111344.0,68.4194,68.4194,68.3781,68.3863,111344.0
2022-02-23 14:25:00,82.75,82.76,82.71,82.71,425826.0,68.3863,68.3946,68.3533,68.3533,425826.0
2022-02-23 14:30:00,82.72,82.73,82.7,82.7,145017.0,68.3616,68.3698,68.345,68.345,145017.0
2022-02-23 14:35:00,82.7,82.72,82.69,82.7,340804.0,68.345,68.3616,68.3368,68.345,340804.0
2022-02-23 14:40:00,82.7,82.71,82.65,82.67,242989.0,68.345,68.3533,68.3037,68.3202,242989.0
2022-02-23 14:45:00,82.67,82.7,82.67,82.67,689853.0,68.3202,68.345,68.3202,68.3202,689853.0
2022-02-23 14:50:00,82.67,82.71,82.65,82.66,92778.0,68.3202,68.3533,68.3037,68.312,92778.0
2022-02-23 14:55:00,82.66,82.69,82.65,82.67,254065.0,68.312,68.3368,68.3037,68.3202,254065.0
2022-02-23 15:00:00,82.68,82.71,82.66,82.67,389215.0,68.3285,68.3533,68.312,68.3202,389215.0
2022-02-23 15:05:00,82.67,82.71,82.67,82.69,203049.0,68.3202,68.3533,68.3202,68.3368,203049.0
2022-02-23 15:10:00,82.69,82.71,82.65,82.66,547155.0,68.3368,68.3533,68.3037,68.312,547155.0
2022-02-23 15:15:00,82.66,82.69,82.64,82.64,371543.0,68.312,68.3368,68.2954,68.2954,371543.0
2022-02-23 15:20:00,82.65,82.66,82.61,82.66,606349.0,68.3037,68.312,68.2706,68.312,606349.0
2022-02-23 15:25:00,82.66,82.7,82.64,82.69,226588.0,68.312,68.345,68.2954,68.3368,226588.0
2022-02-23 15:30:00,82.69,82.69,82.64,82.65,240204.0,68.3368,68.3368,68.2954,68.3037,240204.0
2022-02-23 15:35:00,82.64,82.66,82.63,82.64,505852.0,68.2954,68.312,68.2872,68.2954,505852.0
2022-02-23 15:40:00,82.64,82.65,82.6,82.6,319379.0,68.2954,68.3037,68.2624,68.2624,319379.0
2022-02-23 15:45:00,82.6,82.61,82.57,82.58,598444.0,68.2624,68.2706,68.2376,68.2459,598444.0
2022-02-23 15:50:00,82.58,82.59,82.55,82.58,855875.0,68.2459,68.2541,68.2211,68.2459,855875.0
2022-02-23 15:55:00,82.58,82.58,82.53,82.56,1095080.0,68.2459,68.2459,68.2045,68.2293,1095080.0
2022-02-24 09:30:00,81.91,82.3,81.83,82.24,1809277.0,67.6922,68.0145,67.626,67.9649,1809277.0
2022-02-24 09:35:00,82.25,82.31,82.18,82.31,658025.0,67.9731,68.0227,67.9153,68.0227,658025.0
2022-02-24 09:40:00,82.31,82.33,82.03,82.06,1189948.0,68.0227,68.0392,67.7913,67.8161,1189948.0
2022-02-24 09:45:00,82.06,82.17,82.0,82.17,976014.0,67.8161,67.907,67.7665,67.907,976014.0
2022-02-24 09:50:00,82.17,82.29,82.17,82.21,1087532.0,67.907,68.0062,67.907,67.9401,1087532.0
2022-02-24 09:55:00,82.21,82.3,82.18,82.27,571185.0,67.9401,68.0145,67.9153,67.9897,571185.0
2022-02-24 10:00:00,82.27,82.28,82.15,82.17,1180296.0,67.9897,67.9979,67.8905,67.907,1180296.0
2022-02-24 10:05:00,82.16,82.2,82.13,82.16,829259.0,67.8988,67.9318,67.874,67.8988,829259.0
2022-02-24 10:10:00,82.15,82.25,82.11,82.25,923516.0,67.8905,67.9731,67.8574,67.9731,923516.0
2022-02-24 10:15:00,82.25,82.37,82.23,82.34,841000.0,67.9731,68.0723,67.9566,68.0475,841000.0
2022-02-24 10:20:00,82.34,82.35,82.28,82.3,814442.0,68.0475,68.0558,67.9979,68.0145,814442.0
2022-02-24 10:25:00,82.29,82.32,82.19,82.2,841020.0,68.0062,68.031,67.9235,67.9318,841020.0
2022-02-24 10:30:00,82.2,82.25,82.15,82.21,140137.0,67.9318,67.9731,67.8905,67.9401,140137.0
2022-02-24 10:35:00,82.22,82.25,82.15,82.17,747294.0,67.9483,67.9731,67.8905,67.907,747294.0
2022-02-24 10:40:00,82.17,82.23,82.13,82.2,603364.0,67.907,67.9566,67.874,67.9318,603364.0
2022-02-24 10:45:00,82.2,82.27,82.18,82.24,231646.0,67.9318,67.9897,67.9153,67.9649,231646.0
2022-02-24 10:50:00,82.24,82.32,82.23,82.31,518386.0,67.9649,68.031,67.9566,68.0227,518386.0
2022-02-24 10:55:00,82.3,82.34,82.27,82.29,201344.0,68.0145,68.0475,67.9897,68.0062,201344.0
2022-02-24 11:00:00,82.29,82.33,82.27,82.29,570024.0,68.0062,68.0392,67.9897,68.0062,570024.0
2022-02-24 11:05:00,82.29,82.39,82.27,82.37,222799.0,68.0062,68.0888,67.9897,68.0723,222799.0
2022-02-24 11:10:00,82.37,82.4,82.33,82.38,217864.0,68.0723,68.0971,68.0392,68.0806,217864.0
2022-02-24 11:15:00,82.38,82.43,82.37,82.43,445626.0,68.0806,68.1219,68.0723,68.1219,445626.0
2022-02-24 11:20:00,82.43,82.45,82.38,82.39,286200.0,68.1219,68.1384,68.0806,68.0888,286200.0
2022-02-24 11:25:00,82.39,82.43,82.36,82.37,245475.0,68.0888,68.1219,68.064,68.0723,245475.0
2022-02-24 11:30:00,82.37,82.42,82.35,82.41,264922.0,68.0723,68.1136,68.0558,68.1054,264922.0
2022-02-24 11:35:00,82.41,82.43,82.37,82.4,327765.0,68.1054,68.1219,68.0723,68.0971,327765.0
2022-02-24 11:40:00,82.41,82.41,82.29,82.34,270391.0,68.1054,68.1054,68.0062,68.0475,270391.0
2022-02-24 11:45:00,82.34,82.36,82.31,82.31,377185.0,68.0475,68.064,68.0227,68.0227,377185.0
2022-02-24 11:50:00,82.31,82.37,82.31,82.35,673472.0,68.0227,68.0723,68.0227,68.0558,673472.0
2022-02-24 11:55:00,82.36,82.37,82.34,82.37,478560.0,68.064,68.0723,68.0475,68.0723,478560.0
2022-02-24 12:00:00,82.37,82.42,82.36,82.41,1107907.0,68.0723,68.1136,68.064,68.1054,1107907.0
2022-02-24 12:05:00,82.4,82.41,82.38,82.39,820620.0,68.0971,68.1054,68.0806,68.0888,820620.0
2022-02-24 12:10:00,82.38,82.41,82.36,82.37,176557.0,68.0806,68.1054,68.064,68.0723,176557.0
2022-02-24 12:15:00,82.37,82.42,82.36,82.4,115896.0,68.0723,68.1136,68.064,68.0971,115896.0
2022-02-24 12:20:00,82.4,82.41,82.36,82.38,101566.0,68.0971,68.1054,68.064,68.0806,101566.0
2022-02-24 12:25:00,82.38,82.42,82.37,82.41,558719.0,68.0806,68.1136,68.0723,68.1054,558719.0
2022-02-24 12:30:00,82.41,82.43,82.37,82.38,297952.0,68.1054,68.1219,68.0723,68.0806,297952.0
2022-02-24 12:35:00,82.39,82.5,82.38,82.5,355502.0,68.0888,68.1797,68.0806,68.1797,355502.0
2022-02-24 12:40:00,82.5,82.53,82.47,82.48,259570.0,68.1797,68.2045,68.1549,68.1632,259570.0
2022-02-24 12:45:00,82.48,82.5,82.44,82.45,346716.0,68.1632,68.1797,68.1302,68.1384,346716.0
2022-02-24 12:50:00,82.45,82.47,82.4,82.43,131314.0,68.1384,68.1549,68.0971,68.1219,131314.0
2022-02-24 12:55:00,82.44,82.44,82.36,82.38,866952.0,68.1302,68.1302,68.064,68.0806,866952.0
2022-02-24 13:00:00,82.38,82.42,82.36,82.42,589282.0,68.0806,68.1136,68.064,68.1136,589282.0
2022-02-24 13:05:00,82.42,82.48,82.41,82.45,200032.0,68.1136,68.1632,68.1054,68.1384,200032.0
2022-02-24 13:10:00,82.45,82.49,82.43,82.47,123056.0,68.1384,68.1715,68.1219,68.1549,123056.0
2022-02-24 13:15:00,82.47,82.49,82.42,82.47,173231.0,68.1549,68.1715,68.1136,68.1549,173231.0
2022-02-24 13:20:00,82.47,82.49,82.42,82.43,268354.0,68.1549,68.1715,68.1136,68.1219,268354.0
2022-02-24 13:25:00,82.44,82.46,82.43,82.44,184004.0,68.1302,68.1467,68.1219,68.1302,184004.0
2022-02-24 13:30:00,82.45,82.47,82.43,82.46,103203.0,68.1384,68.1549,68.1219,68.1467,103203.0
2022-02-24 13:35:00,82.45,82.52,82.44,82.51,135151.0,68.1384,68.1963,68.1302,68.188,135151.0
2022-02-24 13:40:00,82.51,82.53,82.49,82.5,290521.0,68.188,68.2045,68.1715,68.1797,290521.0
2022-02-24 13:45:00,82.49,82.61,82.47,82.6,430150.0,68.1715,68.2706,68.1549,68.2624,430150.0
2022-02-24 13:50:00,82.6,82.62,82.55,82.55,257260.0,68.2624,68.2789,68.2211,68.2211,257260.0
2022-02-24 13:55:00,82.55,82.56,82.47,82.5,252462.0,68.2211,68.2293,68.1549,68.1797,252462.0
2022-02-24 14:00:00,82.5,82.57,82.47,82.57,1074267.0,68.1797,68.2376,68.1549,68.2376,1074267.0
2022-02-24 14:05:00,82.57,82.66,82.56,82.59,2119072.0,68.2376,68.312,68.2293,68.2541,2119072.0
2022-02-24 14:10:00,82.59,82.7,82.59,82.69,917089.0,68.2541,68.345,68.2541,68.3368,917089.0
2022-02-24 14:15:00,82.69,82.74,82.66,82.73,464910.0,68.3368,68.3781,68.312,68.3698,464910.0
2022-02-24 14:20:00,82.73,82.74,82.67,82.68,587509.0,68.3698,68.3781,68.3202,68.3285,587509.0
2022-02-24 14:25:00,82.68,82.71,82.67,82.7,439023.0,68.3285,68.3533,68.3202,68.345,439023.0
2022-02-24 14:30:00,82.7,82.77,82.69,82.76,948856.0,68.345,68.4029,68.3368,68.3946,948856.0
2022-02-24 14:35:00,82.76,82.85,82.76,82.84,1081475.0,68.3946,68.469,68.3946,68.4607,1081475.0
2022-02-24 14:40:00,82.84,82.84,82.79,82.8,1372421.0,68.4607,68.4607,68.4194,68.4277,1372421.0
2022-02-24 14:45:00,82.79,82.81,82.77,82.81,889998.0,68.4194,68.4359,68.4029,68.4359,889998.0
2022-02-24 14:50:00,82.8,82.83,82.77,82.83,859549.0,68.4277,68.4525,68.4029,68.4525,859549.0
2022-02-24 14:55:00,82.83,82.83,82.77,82.8,481059.0,68.4525,68.4525,68.4029,68.4277,481059.0
2022-02-24 15:00:00,82.81,82.83,82.76,82.83,1100668.0,68.4359,68.4525,68.3946,68.4525,1100668.0
2022-02-24 15:05:00,82.83,82.83,82.8,82.81,1338950.0,68.4525,68.4525,68.4277,68.4359,1338950.0
2022-02-24 15:10:00,82.81,82.84,82.78,82.84,934218.0,68.4359,68.4607,68.4111,68.4607,934218.0
2022-02-24 15:15:00,82.83,82.86,82.8,82.84,437091.0,68.4525,68.4773,68.4277,68.4607,437091.0
2022-02-24 15:20:00,82.84,82.85,82.81,82.84,153894.0,68.4607,68.469,68.4359,68.4607,153894.0
2022-02-24 15:25:00,82.84,82.87,82.81,82.81,401236.0,68.4607,68.4855,68.4359,68.4359,401236.0
2022-02-24 15:30:00,82.82,82.92,82.81,82.92,247821.0,68.4442,68.5268,68.4359,68.5268,247821.0
2022-02-24 15:35:00,82.92,83.0,82.9,82.98,1155858.0,68.5268,68.5929,68.5103,68.5764,1155858.0
2022-02-24 15:40:00,82.98,83.03,82.98,83.01,1190869.0,68.5764,68.6177,68.5764,68.6012,1190869.0
2022-02-24 15:45:00,83.0,83.04,83.0,83.03,776090.0,68.5929,68.626,68.5929,68.6177,776090.0
2022-02-24 15:50:00,83.03,83.18,83.02,83.14,1320829.0,68.6177,68.7417,68.6095,68.7086,1320829.0
2022-02-24 15:55:00,83.14,83.18,83.04,83.14,3065351.0,68.7086,68.7417,68.626,68.7086,3065351.0
2022-02-25 09:30:00,83.22,83.47,83.22,83.42,1184575.0,68.7748,68.9814,68.7748,68.94,1184575.0
2022-02-25 09:35:00,83.42,83.45,83.37,83.4,940744.0,68.94,68.9648,68.8987,68.9235,940744.0
2022-02-25 09:40:00,83.39,83.45,83.37,83.38,947734.0,68.9153,68.9648,68.8987,68.907,947734.0
2022-02-25 09:45:00,83.38,83.43,83.37,83.42,1891604.0,68.907,68.9483,68.8987,68.94,1891604.0
2022-02-25 09:50:00,83.42,83.44,83.35,83.36,650360.0,68.94,68.9566,68.8822,68.8905,650360.0
2022-02-25 09:55:00,83.37,83.38,83.29,83.31,792472.0,68.8987,68.907,68.8326,68.8491,792472.0
2022-02-25 10:00:00,83.3,83.31,83.25,83.29,1071609.0,68.8409,68.8491,68.7996,68.8326,1071609.0
2022-02-25 10:05:00,83.28,83.38,83.28,83.37,428539.0,68.8243,68.907,68.8243,68.8987,428539.0
2022-02-25 10:10:00,83.37,83.4,83.35,83.36,493591.0,68.8987,68.9235,68.8822,68.8905,493591.0
2022-02-25 10:15:00,83.36,83.39,83.32,83.39,573332.0,68.8905,68.9153,68.8574,68.9153,573332.0
2022-02-25 10:20:00,83.39,83.46,83.38,83.44,491564.0,68.9153,68.9731,68.907,68.9566,491564.0
2022-02-25 10:25:00,83.44,83.54,83.43,83.51,814493.0,68.9566,69.0392,68.9483,69.0144,814493.0
2022-02-25 10:30:00,83.51,83.53,83.49,83.5,450306.0,69.0144,69.031,68.9979,69.0062,450306.0
2022-02-25 10:35:00,83.49,83.5,83.45,83.48,392380.0,68.9979,69.0062,68.9648,68.9896,392380.0
2022-02-25 10:40:00,83.48,83.53,83.48,83.53,373064.0,68.9896,69.031,68.9896,69.031,373064.0
2022-02-25 10:45:00,83.53,83.57,83.51,83.57,302049.0,69.031,69.064,69.0144,69.064,302049.0
2022-02-25 10:50:00,83.57,83.6,83.55,83.6,491406.0,69.064,69.0888,69.0475,69.0888,491406.0
2022-02-25 10:55:00,83.59,83.62,83.58,83.59,1578831.0,69.0805,69.1053,69.0723,69.0805,1578831.0
2022-02-25 11:00:00,83.58,83.62,83.54,83.62,1289238.0,69.0723,69.1053,69.0392,69.1053,1289238.0
2022-02-25 11:05:00,83.62,83.63,83.58,83.61,364999.0,69.1053,69.1136,69.0723,69.0971,364999.0
2022-02-25 11:10:00,83.6,83.62,83.6,83.61,172476.0,69.0888,69.1053,69.0888,69.0971,172476.0
2022-02-25 11:15:00,83.61,83.62,83.56,83.59,1130080.0,69.0971,69.1053,69.0557,69.0805,1130080.0
2022-02-25 11:20:00,83.59,83.62,83.56,83.56,606095.0,69.0805,69.1053,69.0557,69.0557,606095.0
2022-02-25 11:25:00,83.56,83.6,83.54,83.56,672201.0,69.0557,69.0888,69.0392,69.0557,672201.0
2022-02-25 11:30:00,83.56,83.57,83.53,83.56,273792.0,69.0557,69.064,69.031,69.0557,273792.0
2022-02-25 11:35:00,83.56,83.57,83.5,83.52,207938.0,69.0557,69.064,69.0062,69.0227,207938.0
2022-02-25 11:40:00,83.53,83.53,83.5,83.51,368801.0,69.031,69.031,69.0062,69.0144,368801.0
2022-02-25 11:45:00,83.52,83.54,83.51,83.53,186468.0,69.0227,69.0392,69.0144,69.031,186468.0
2022-02-25 11:50:00,83.53,83.54,83.52,83.54,380536.0,69.031,69.0392,69.0227,69.0392,380536.0
2022-02-25 11:55:00,83.54,83.55,83.53,83.55,145508.0,69.0392,69.0475,69.031,69.0475,145508.0
2022-02-25 12:00:00,83.55,83.57,83.54,83.56,264510.0,69.0475,69.064,69.0392,69.0557,264510.0
2022-02-25 12:05:00,83.57,83.57,83.54,83.54,367313.0,69.064,69.064,69.0392,69.0392,367313.0
2022-02-25 12:10:00,83.54,83.55,83.5,83.5,139900.0,69.0392,69.0475,69.0062,69.0062,139900.0
2022-02-25 12:15:00,83.5,83.55,83.49,83.54,499748.0,69.0062,69.0475,68.9979,69.0392,499748.0
2022-02-25 12:20:00,83.54,83.54,83.51,83.51,139615.0,69.0392,69.0392,69.0144,69.0144,139615.0
2022-02-25 12:25:00,83.52,83.54,83.51,83.54,578350.0,69.0227,69.0392,69.0144,69.0392,578350.0
2022-02-25 12:30:00,83.54,83.55,83.52,83.55,735063.0,69.0392,69.0475,69.0227,69.0475,735063.0
2022-02-25 12:35:00,83.55,83.56,83.53,83.53,502166.0,69.0475,69.0557,69.031,69.031,502166.0
2022-02-25 12:40:00,83.53,83.57,83.53,83.56,429301.0,69.031,69.064,69.031,69.0557,429301.0
2022-02-25 12:45:00,83.56,83.57,83.54,83.55,185512.0,69.0557,69.064,69.0392,69.0475,185512.0
2022-02-25 12:50:00,83.55,83.55,83.51,83.51,360602.0,69.0475,69.0475,69.0144,69.0144,360602.0
2022-02-25 12:55:00,83.51,83.54,83.51,83.53,232457.0,69.0144,69.0392,69.0144,69.031,232457.0
2022-02-25 13:00:00,83.53,83.56,83.53,83.53,450997.0,69.031,69.0557,69.031,69.031,450997.0
2022-02-25 13:05:00,83.53,83.54,83.52,83.52,193942.0,69.031,69.0392,69.0227,69.0227,193942.0
2022-02-25 13:10:00,83.53,83.53,83.49,83.5,209109.0,69.031,69.031,68.9979,69.0062,209109.0
2022-02-25 13:15:00,83.49,83.54,83.49,83.54,150279.0,68.9979,69.0392,68.9979,69.0392,150279.0
2022-02-25 13:20:00,83.54,83.54,83.52,83.54,86631.0,69.0392,69.0392,69.0227,69.0392,86631.0
2022-02-25 13:25:00,83.54,83.58,83.53,83.58,180899.0,69.0392,69.0723,69.031,69.0723,180899.0
2022-02-25 13:30:00,83.58,83.6,83.57,83.59,87358.0,69.0723,69.0888,69.064,69.0805,87358.0
2022-02-25 13:35:00,83.59,83.6,83.51,83.56,813663.0,69.0805,69.0888,69.0144,69.0557,813663.0
2022-02-25 13:40:00,83.56,83.6,83.55,83.59,99987.0,69.0557,69.0888,69.0475,69.0805,99987.0
2022-02-25 13:45:00,83.59,83.6,83.58,83.6,227642.0,69.0805,69.0888,69.0723,69.0888,227642.0
2022-02-25 13:50:00,83.6,83.61,83.6,83.61,121177.0,69.0888,69.0971,69.0888,69.0971,121177.0
2022-02-25 13:55:00,83.6,83.62,83.59,83.6,894585.0,69.0888,69.1053,69.0805,69.0888,894585.0
2022-02-25 14:00:00,83.59,83.63,83.57,83.62,109802.0,69.0805,69.1136,69.064,69.1053,109802.0
2022-02-25 14:05:00,83.61,83.62,83.57,83.58,130144.0,69.0971,69.1053,69.064,69.0723,130144.0
2022-02-25 14:10:00,83.58,83.59,83.52,83.53,540869.0,69.0723,69.0805,69.0227,69.031,540869.0
2022-02-25 14:15:00,83.53,83.54,83.51,83.52,910098.0,69.031,69.0392,69.0144,69.0227,910098.0
2022-02-25 14:20:00,83.52,83.56,83.5,83.55,717021.0,69.0227,69.0557,69.0062,69.0475,717021.0
2022-02-25 14:25:00,83.55,83.58,83.51,83.57,661136.0,69.0475,69.0723,69.0144,69.064,661136.0
2022-02-25 14:30:00,83.56,83.58,83.51,83.52,148557.0,69.0557,69.0723,69.0144,69.0227,148557.0
2022-02-25 14:35:00,83.52,83.54,83.49,83.49,216428.0,69.0227,69.0392,68.9979,68.9979,216428.0
2022-02-25 14:40:00,83.5,83.52,83.49,83.51,214142.0,69.0062,69.0227,68.9979,69.0144,214142.0
2022-02-25 14:45:00,83.51,83.52,83.49,83.5,364412.0,69.0144,69.0227,68.9979,69.0062,364412.0
2022-02-25 14:50:00,83.5,83.52,83.47,83.51,579293.0,69.0062,69.0227,68.9814,69.0144,579293.0
2022-02-25 14:55:00,83.51,83.54,83.5,83.51,227186.0,69.0144,69.0392,69.0062,69.0144,227186.0
2022-02-25 15:00:00,83.51,83.51,83.46,83.47,217892.0,69.0144,69.0144,68.9731,68.9814,217892.0
2022-02-25 15:05:00,83.48,83.48,83.43,83.45,386487.0,68.9896,68.9896,68.9483,68.9648,386487.0
2022-02-25 15:10:00,83.46,83.47,83.42,83.47,350024.0,68.9731,68.9814,68.94,68.9814,350024.0
2022-02-25 15:15:00,83.47,83.5,83.46,83.47,267543.0,68.9814,69.0062,68.9731,68.9814,267543.0
2022-02-25 15:20:00,83.47,83.51,83.47,83.49,195494.0,68.9814,69.0144,68.9814,68.9979,195494.0
2022-02-25 15:25:00,83.49,83.52,83.49,83.51,446100.0,68.9979,69.0227,68.9979,69.0144,446100.0
2022-02-25 15:30:00,83.51,83.54,83.5,83.5,330475.0,69.0144,69.0392,69.0062,69.0062,330475.0
2022-02-25 15:35:00,83.51,83.51,83.48,83.5,356422.0,69.0144,69.0144,68.9896,69.0062,356422.0
2022-02-25 15:40:00,83.5,83.56,83.48,83.54,460879.0,69.0062,69.0557,68.9896,69.0392,460879.0
2022-02-25 15:45:00,83.53,83.56,83.51,83.51,900485.0,69.031,69.0557,69.0144,69.0144,900485.0
2022-02-25 15:50:00,83.52,83.63,83.5,83.59,1149112.0,69.0227,69.1136,69.0062,69.0805,1149112.0
2022-02-25 15:55:00,83.59,83.63,83.58,83.6,2170971.0,69.0805,69.1136,69.0723,69.0888,2170971.0
2022-02-28 09:30:00,83.23,83.41,83.22,83.39,1567585.0,68.783,68.9318,68.7748,68.9153,1567585.0
2022-02-28 09:35:00,83.39,83.51,83.38,83.5,3929809.0,68.9153,69.0144,68.907,69.0062,3929809.0
2022-02-28 09:40:00,83.5,83.51,83.45,83.47,990323.0,69.0062,69.0144,68.9648,68.9814,990323.0
2022-02-28 09:45:00,83.46,83.49,83.45,83.48,1184448.0,68.9731,68.9979,68.9648,68.9896,1184448.0
2022-02-28 09:50:00,83.47,83.52,83.45,83.5,911170.0,68.9814,69.0227,68.9648,69.0062,911170.0
2022-02-28 09:55:00,83.49,83.6,83.49,83.6,1039335.0,68.9979,69.0888,68.9979,69.0888,1039335.0
2022-02-28 10:00:00,83.61,83.62,83.53,83.55,575723.0,69.0971,69.1053,69.031,69.0475,575723.0
2022-02-28 10:05:00,83.55,83.57,83.46,83.48,1483151.0,69.0475,69.064,68.9731,68.9896,1483151.0
2022-02-28 10:10:00,83.49,83.49,83.44,83.47,600128.0,68.9979,68.9979,68.9566,68.9814,600128.0
2022-02-28 10:15:00,83.46,83.5,83.46,83.49,372979.0,68.9731,69.0062,68.9731,68.9979,372979.0
2022-02-28 10:20:00,83.49,83.52,83.46,83.52,608534.0,68.9979,69.0227,68.9731,69.0227,608534.0
2022-02-28 10:25:00,83.52,83.55,83.5,83.53,282733.0,69.0227,69.0475,69.0062,69.031,282733.0
2022-02-28 10:30:00,83.52,83.57,83.52,83.56,529963.0,69.0227,69.064,69.0227,69.0557,529963.0
2022-02-28 10:35:00,83.56,83.63,83.55,83.62,556976.0,69.0557,69.1136,69.0475,69.1053,556976.0
2022-02-28 10:40:00,83.63,83.65,83.61,83.65,512012.0,69.1136,69.1301,69.0971,69.1301,512012.0
2022-02-28 10:45:00,83.64,83.66,83.53,83.54,1043685.0,69.1219,69.1384,69.031,69.0392,1043685.0
2022-02-28 10:50:00,83.54,83.58,83.52,83.58,371787.0,69.0392,69.0723,69.0227,69.0723,371787.0
2022-02-28 10:55:00,83.58,83.62,83.57,83.61,441403.0,69.0723,69.1053,69.064,69.0971,441403.0
2022-02-28 11:00:00,83.61,83.64,83.6,83.62,605910.0,69.0971,69.1219,69.0888,69.1053,605910.0
2022-02-28 11:05:00,83.62,83.63,83.59,83.61,608373.0,69.1053,69.1136,69.0805,69.0971,608373.0
2022-02-28 11:10:00,83.61,83.63,83.57,83.61,281909.0,69.0971,69.1136,69.064,69.0971,281909.0
2022-02-28 11:15:00,83.61,83.65,83.61,83.63,216680.0,69.0971,69.1301,69.0971,69.1136,216680.0
2022-02-28 11:20:00,83.63,83.72,83.63,83.72,583895.0,69.1136,69.188,69.1136,69.188,583895.0
2022-02-28 11:25:00,83.71,83.82,83.7,83.8,1287392.0,69.1797,69.2706,69.1714,69.2541,1287392.0
2022-02-28 11:30:00,83.8,83.85,83.79,83.84,1140136.0,69.2541,69.2954,69.2458,69.2871,1140136.0
2022-02-28 11:35:00,83.84,83.88,83.8,83.81,841423.0,69.2871,69.3202,69.2541,69.2624,841423.0
2022-02-28 11:40:00,83.81,83.83,83.79,83.82,658418.0,69.2624,69.2789,69.2458,69.2706,658418.0
2022-02-28 11:45:00,83.82,83.83,83.74,83.77,848178.0,69.2706,69.2789,69.2045,69.2293,848178.0
2022-02-28 11:50:00,83.77,83.79,83.73,83.79,200912.0,69.2293,69.2458,69.1962,69.2458,200912.0
2022-02-28 11:55:00,83.79,83.82,83.78,83.81,185375.0,69.2458,69.2706,69.2376,69.2624,185375.0
2022-02-28 12:00:00,83.8,83.81,83.78,83.79,439315.0,69.2541,69.2624,69.2376,69.2458,439315.0
2022-02-28 12:05:00,83.79,83.79,83.69,83.7,218611.0,69.2458,69.2458,69.1632,69.1714,218611.0
2022-02-28 12:10:00,83.7,83.71,83.61,83.64,650398.0,69.1714,69.1797,69.0971,69.1219,650398.0
2022-02-28 12:15:00,83.65,83.68,83.61,83.67,321353.0,69.1301,69.1549,69.0971,69.1467,321353.0
2022-02-28 12:20:00,83.67,83.68,83.62,83.67,313096.0,69.1467,69.1549,69.1053,69.1467,313096.0
2022-02-28 12:25:00,83.67,83.73,83.66,83.7,248939.0,69.1467,69.1962,69.1384,69.1714,248939.0
2022-02-28 12:30:00,83.71,83.72,83.69,83.7,235789.0,69.1797,69.188,69.1632,69.1714,235789.0
2022-02-28 12:35:00,83.7,83.7,83.65,83.66,1313306.0,69.1714,69.1714,69.1301,69.1384,1313306.0
2022-02-28 12:40:00,83.65,83.67,83.62,83.63,215506.0,69.1301,69.1467,69.1053,69.1136,215506.0
2022-02-28 12:45:00,83.63,83.63,83.56,83.62,558257.0,69.1136,69.1136,69.0557,69.1053,558257.0
2022-02-28 12:50:00,83.62,83.62,83.57,83.59,155719.0,69.1053,69.1053,69.064,69.0805,155719.0
2022-02-28 12:55:00,83.59,83.65,83.59,83.64,272323.0,69.0805,69.1301,69.0805,69.1219,272323.0
2022-02-28 13:00:00,83.65,83.74,83.64,83.73,721878.0,69.1301,69.2045,69.1219,69.1962,721878.0
2022-02-28 13:05:00,83.73,83.78,83.72,83.76,739670.0,69.1962,69.2376,69.188,69.221,739670.0
2022-02-28 13:10:00,83.76,83.78,83.74,83.75,330086.0,69.221,69.2376,69.2045,69.2128,330086.0
2022-02-28 13:15:00,83.75,83.76,83.69,83.7,317841.0,69.2128,69.221,69.1632,69.1714,317841.0
2022-02-28 13:20:00,83.7,83.71,83.67,83.69,374457.0,69.1714,69.1797,69.1467,69.1632,374457.0
2022-02-28 13:25:00,83.69,83.73,83.68,83.72,482443.0,69.1632,69.1962,69.1549,69.188,482443.0
2022-02-28 13:30:00,83.72,83.72,83.67,83.69,245826.0,69.188,69.188,69.1467,69.1632,245826.0
2022-02-28 13:35:00,83.69,83.71,83.66,83.7,322047.0,69.1632,69.1797,69.1384,69.1714,322047.0
2022-02-28 13:40:00,83.7,83.7,83.65,83.67,215437.0,69.1714,69.1714,69.1301,69.1467,215437.0
2022-02-28 13:45:00,83.67,83.7,83.64,83.69,483652.0,69.1467,69.1714,69.1219,69.1632,483652.0
2022-02-28 13:50:00,83.7,83.72,83.66,83.67,311419.0,69.1714,69.188,69.1384,69.1467,311419.0
2022-02-28 13:55:00,83.67,83.69,83.64,83.65,146724.0,69.1467,69.1632,69.1219,69.1301,146724.0
2022-02-28 14:00:00,83.65,83.65,83.51,83.54,673063.0,69.1301,69.1301,69.0144,69.0392,673063.0
2022-02-28 14:05:00,83.54,83.54,83.46,83.47,314976.0,69.0392,69.0392,68.9731,68.9814,314976.0
2022-02-28 14:10:00,83.48,83.52,83.45,83.51,783816.0,68.9896,69.0227,68.9648,69.0144,783816.0
2022-02-28 14:15:00,83.52,83.56,83.49,83.55,467286.0,69.0227,69.0557,68.9979,69.0475,467286.0
2022-02-28 14:20:00,83.56,83.57,83.5,83.52,452693.0,69.0557,69.064,69.0062,69.0227,452693.0
2022-02-28 14:25:00,83.52,83.58,83.52,83.56,473883.0,69.0227,69.0723,69.0227,69.0557,473883.0
2022-02-28 14:30:00,83.56,83.58,83.54,83.56,256576.0,69.0557,69.0723,69.0392,69.0557,256576.0
2022-02-28 14:35:00,83.56,83.59,83.55,83.56,232378.0,69.0557,69.0805,69.0475,69.0557,232378.0
2022-02-28 14:40:00,83.57,83.64,83.54,83.63,655107.0,69.064,69.1219,69.0392,69.1136,655107.0
2022-02-28 14:45:00,83.63,83.64,83.6,83.62,252743.0,69.1136,69.1219,69.0888,69.1053,252743.0
2022-02-28 14:50:00,83.62,83.64,83.6,83.61,395749.0,69.1053,69.1219,69.0888,69.0971,395749.0
2022-02-28 14:55:00,83.6,83.65,83.58,83.63,317649.0,69.0888,69.1301,69.0723,69.1136,317649.0
2022-02-28 15:00:00,83.64,83.65,83.61,83.64,149336.0,69.1219,69.1301,69.0971,69.1219,149336.0
2022-02-28 15:05:00,83.63,83.64,83.58,83.63,280124.0,69.1136,69.1219,69.0723,69.1136,280124.0
2022-02-28 15:10:00,83.63,83.63,83.58,83.61,545403.0,69.1136,69.1136,69.0723,69.0971,545403.0
2022-02-28 15:15:00,83.62,83.66,83.61,83.65,478077.0,69.1053,69.1384,69.0971,69.1301,478077.0
2022-02-28 15:20:00,83.65,83.69,83.64,83.67,578952.0,69.1301,69.1632,69.1219,69.1467,578952.0
2022-02-28 15:25:00,83.67,83.68,83.62,83.63,946549.0,69.1467,69.1549,69.1053,69.1136,946549.0
2022-02-28 15:30:00,83.62,83.62,83.56,83.56,363676.0,69.1053,69.1053,69.0557,69.0557,363676.0
2022-02-28 15:35:00,83.56,83.57,83.52,83.54,389445.0,69.0557,69.064,69.0227,69.0392,389445.0
2022-02-28 15:40:00,83.54,83.64,83.53,83.63,707788.0,69.0392,69.1219,69.031,69.1136,707788.0
2022-02-28 15:45:00,83.63,83.68,83.62,83.67,1022125.0,69.1136,69.1549,69.1053,69.1467,1022125.0
2022-02-28 15:50:00,83.67,83.69,83.61,83.62,913680.0,69.1467,69.1632,69.0971,69.1053,913680.0
2022-02-28 15:55:00,83.61,83.7,83.61,83.68,3056064.0,69.0971,69.1714,69.0971,69.1549,3056064.0
2022-03-01 09:30:00,83.43,83.58,83.4,83.58,1159660.0,69.2033,69.3278,69.1784,69.3278,1159660.0
2022-03-01 09:35:00,83.58,83.64,83.54,83.63,1209199.0,69.3278,69.3775,69.2946,69.3692,1209199.0
2022-03-01 09:40:00,83.63,83.63,83.56,83.58,656376.0,69.3692,69.3692,69.3112,69.3278,656376.0
2022-03-01 09:45:00,83.58,83.6,83.52,83.55,560093.0,69.3278,69.3443,69.278,69.3029,560093.0
2022-03-01 09:50:00,83.55,83.56,83.47,83.48,565306.0,69.3029,69.3112,69.2365,69.2448,565306.0
2022-03-01 09:55:00,83.48,83.52,83.44,83.51,1127358.0,69.2448,69.278,69.2116,69.2697,1127358.0
2022-03-01 10:00:00,83.52,83.58,83.45,83.48,539425.0,69.278,69.3278,69.2199,69.2448,539425.0
2022-03-01 10:05:00,83.48,83.48,83.43,83.45,458994.0,69.2448,69.2448,69.2033,69.2199,458994.0
2022-03-01 10:10:00,83.45,83.45,83.41,83.42,341927.0,69.2199,69.2199,69.1867,69.195,341927.0
2022-03-01 10:15:00,83.42,83.45,83.41,83.43,318291.0,69.195,69.2199,69.1867,69.2033,318291.0
2022-03-01 10:20:00,83.43,83.44,83.4,83.41,432769.0,69.2033,69.2116,69.1784,69.1867,432769.0
2022-03-01 10:25:00,83.41,83.43,83.38,83.41,474998.0,69.1867,69.2033,69.1619,69.1867,474998.0
2022-03-01 10:30:00,83.41,83.46,83.4,83.42,370558.0,69.1867,69.2282,69.1784,69.195,370558.0
2022-03-01 10:35:00,83.42,83.43,83.36,83.36,372635.0,69.195,69.2033,69.1453,69.1453,372635.0
2022-03-01 10:40:00,83.36,83.37,83.26,83.29,2763543.0,69.1453,69.1536,69.0623,69.0872,2763543.0
2022-03-01 10:45:00,83.3,83.38,83.29,83.38,446039.0,69.0955,69.1619,69.0872,69.1619,446039.0
2022-03-01 10:50:00,83.38,83.41,83.36,83.37,452747.0,69.1619,69.1867,69.1453,69.1536,452747.0
2022-03-01 10:55:00,83.37,83.41,83.35,83.4,470560.0,69.1536,69.1867,69.137,69.1784,470560.0
2022-03-01 11:00:00,83.4,83.43,83.39,83.41,430284.0,69.1784,69.2033,69.1702,69.1867,430284.0
2022-03-01 11:05:00,83.41,83.41,83.36,83.39,224029.0,69.1867,69.1867,69.1453,69.1702,224029.0
2022-03-01 11:10:00,83.39,83.43,83.38,83.41,648783.0,69.1702,69.2033,69.1619,69.1867,648783.0
2022-03-01 11:15:00,83.41,83.42,83.38,83.39,372497.0,69.1867,69.195,69.1619,69.1702,372497.0
2022-03-01 11:20:00,83.39,83.43,83.38,83.41,204513.0,69.1702,69.2033,69.1619,69.1867,204513.0
2022-03-01 11:25:00,83.41,83.41,83.37,83.38,154531.0,69.1867,69.1867,69.1536,69.1619,154531.0
2022-03-01 11:30:00,83.38,83.39,83.29,83.3,681303.0,69.1619,69.1702,69.0872,69.0955,681303.0
2022-03-01 11:35:00,83.31,83.31,83.26,83.28,987534.0,69.1038,69.1038,69.0623,69.0789,987534.0
2022-03-01 11:40:00,83.28,83.29,83.25,83.29,438432.0,69.0789,69.0872,69.054,69.0872,438432.0
2022-03-01 11:45:00,83.29,83.29,83.22,83.25,301557.0,69.0872,69.0872,69.0291,69.054,301557.0
2022-03-01 11:50:00,83.25,83.25,83.21,83.22,193204.0,69.054,69.054,69.0208,69.0291,193204.0
2022-03-01 11:55:00,83.22,83.23,83.17,83.2,583014.0,69.0291,69.0374,68.9877,69.0126,583014.0
2022-03-01 12:00:00,83.19,83.21,83.13,83.14,762868.0,69.0043,69.0208,68.9545,68.9628,762868.0
2022-03-01 12:05:00,83.15,83.17,83.12,83.13,635817.0,68.9711,68.9877,68.9462,68.9545,635817.0
2022-03-01 12:10:00,83.13,83.16,83.11,83.16,286197.0,68.9545,68.9794,68.9379,68.9794,286197.0
2022-03-01 12:15:00,83.15,83.27,83.14,83.24,430601.0,68.9711,69.0706,68.9628,69.0457,430601.0
2022-03-01 12:20:00,83.24,83.24,83.17,83.19,282200.0,69.0457,69.0457,68.9877,69.0043,282200.0
2022-03-01 12:25:00,83.19,83.21,83.17,83.18,98342.0,69.0043,69.0208,68.9877,68.996,98342.0
2022-03-01 12:30:00,83.17,83.23,83.16,83.22,449169.0,68.9877,69.0374,68.9794,69.0291,449169.0
2022-03-01 12:35:00,83.22,83.22,83.17,83.17,108162.0,69.0291,69.0291,68.9877,68.9877,108162.0
2022-03-01 12:40:00,83.17,83.22,83.17,83.21,334177.0,68.9877,69.0291,68.9877,69.0208,334177.0
2022-03-01 12:45:00,83.22,83.24,83.2,83.22,315943.0,69.0291,69.0457,69.0126,69.0291,315943.0
2022-03-01 12:50:00,83.22,83.23,83.19,83.21,90147.0,69.0291,69.0374,69.0043,69.0208,90147.0
2022-03-01 12:55:00,83.22,83.23,83.19,83.2,85313.0,69.0291,69.0374,69.0043,69.0126,85313.0
2022-03-01 13:00:00,83.2,83.23,83.19,83.22,209370.0,69.0126,69.0374,69.0043,69.0291,209370.0
2022-03-01 13:05:00,83.22,83.22,83.17,83.19,811395.0,69.0291,69.0291,68.9877,69.0043,811395.0
2022-03-01 13:10:00,83.19,83.19,83.14,83.15,122257.0,69.0043,69.0043,68.9628,68.9711,122257.0
2022-03-01 13:15:00,83.15,83.16,83.1,83.1,371896.0,68.9711,68.9794,68.9296,68.9296,371896.0
2022-03-01 13:20:00,83.1,83.12,83.07,83.08,258616.0,68.9296,68.9462,68.9047,68.913,258616.0
2022-03-01 13:25:00,83.08,83.08,83.04,83.04,137988.0,68.913,68.913,68.8798,68.8798,137988.0
2022-03-01 13:30:00,83.05,83.08,83.02,83.04,304436.0,68.8881,68.913,68.8632,68.8798,304436.0
2022-03-01 13:35:00,83.04,83.08,83.04,83.08,247569.0,68.8798,68.913,68.8798,68.913,247569.0
2022-03-01 13:40:00,83.08,83.12,83.07,83.09,125559.0,68.913,68.9462,68.9047,68.9213,125559.0
2022-03-01 13:45:00,83.09,83.12,83.07,83.08,314936.0,68.9213,68.9462,68.9047,68.913,314936.0
2022-03-01 13:50:00,83.08,83.13,83.06,83.13,543959.0,68.913,68.9545,68.8964,68.9545,543959.0
2022-03-01 13:55:00,83.13,83.17,83.12,83.16,245957.0,68.9545,68.9877,68.9462,68.9794,245957.0
2022-03-01 14:00:00,83.16,83.2,83.13,83.19,444331.0,68.9794,69.0126,68.9545,69.0043,444331.0
2022-03-01 14:05:00,83.19,83.21,83.17,83.17,473050.0,69.0043,69.0208,68.9877,68.9877,473050.0
2022-03-01 14:10:00,83.17,83.2,83.14,83.17,405237.0,68.9877,69.0126,68.9628,68.9877,405237.0
2022-03-01 14:15:00,83.17,83.18,83.11,83.17,368138.0,68.9877,68.996,68.9379,68.9877,368138.0
2022-03-01 14:20:00,83.17,83.22,83.16,83.2,620407.0,68.9877,69.0291,68.9794,69.0126,620407.0
2022-03-01 14:25:00,83.2,83.23,83.19,83.23,397189.0,69.0126,69.0374,69.0043,69.0374,397189.0
2022-03-01 14:30:00,83.23,83.24,83.2,83.22,317647.0,69.0374,69.0457,69.0126,69.0291,317647.0
2022-03-01 14:35:00,83.22,83.26,83.21,83.26,300414.0,69.0291,69.0623,69.0208,69.0623,300414.0
2022-03-01 14:40:00,83.25,83.27,83.24,83.25,302189.0,69.054,69.0706,69.0457,69.054,302189.0
2022-03-01 14:45:00,83.24,83.25,83.18,83.19,479801.0,69.0457,69.054,68.996,69.0043,479801.0
2022-03-01 14:50:00,83.18,83.19,83.11,83.12,209837.0,68.996,69.0043,68.9379,68.9462,209837.0
2022-03-01 14:55:00,83.12,83.14,83.1,83.13,296727.0,68.9462,68.9628,68.9296,68.9545,296727.0
2022-03-01 15:00:00,83.13,83.18,83.12,83.18,190402.0,68.9545,68.996,68.9462,68.996,190402.0
2022-03-01 15:05:00,83.18,83.22,83.17,83.17,372532.0,68.996,69.0291,68.9877,68.9877,372532.0
2022-03-01 15:10:00,83.18,83.19,83.12,83.13,227640.0,68.996,69.0043,68.9462,68.9545,227640.0
2022-03-01 15:15:00,83.14,83.14,83.09,83.09,343461.0,68.9628,68.9628,68.9213,68.9213,343461.0
2022-03-01 15:20:00,83.1,83.1,83.03,83.05,795363.0,68.9296,68.9296,68.8715,68.8881,795363.0
2022-03-01 15:25:00,83.05,83.08,83.03,83.04,852725.0,68.8881,68.913,68.8715,68.8798,852725.0
2022-03-01 15:30:00,83.04,83.07,83.0,83.06,434046.0,68.8798,68.9047,68.8467,68.8964,434046.0
2022-03-01 15:35:00,83.06,83.07,83.04,83.05,505165.0,68.8964,68.9047,68.8798,68.8881,505165.0
2022-03-01 15:40:00,83.04,83.05,82.98,82.98,470368.0,68.8798,68.8881,68.8301,68.8301,470368.0
2022-03-01 15:45:00,82.98,83.02,82.96,82.98,1304918.0,68.8301,68.8632,68.8135,68.8301,1304918.0
2022-03-01 15:50:00,82.97,82.98,82.95,82.97,1346583.0,68.8218,68.8301,68.8052,68.8218,1346583.0
2022-03-01 15:55:00,82.96,83.15,82.96,83.15,3183243.0,68.8135,68.9711,68.8135,68.9711,3183243.0
2022-03-02 09:30:00,83.08,83.12,83.02,83.03,714290.0,68.913,68.9462,68.8632,68.8715,714290.0
2022-03-02 09:35:00,83.03,83.04,83.01,83.02,690149.0,68.8715,68.8798,68.8549,68.8632,690149.0
2022-03-02 09:40:00,83.03,83.14,83.02,83.14,465316.0,68.8715,68.9628,68.8632,68.9628,465316.0
2022-03-02 09:45:00,83.14,83.17,83.12,83.14,411935.0,68.9628,68.9877,68.9462,68.9628,411935.0
2022-03-02 09:50:00,83.14,83.15,83.12,83.13,727167.0,68.9628,68.9711,68.9462,68.9545,727167.0
2022-03-02 09:55:00,83.13,83.14,83.08,83.12,510196.0,68.9545,68.9628,68.913,68.9462,510196.0
2022-03-02 10:00:00,83.12,83.15,83.1,83.14,423856.0,68.9462,68.9711,68.9296,68.9628,423856.0
2022-03-02 10:05:00,83.14,83.14,83.03,83.05,700554.0,68.9628,68.9628,68.8715,68.8881,700554.0
2022-03-02 10:10:00,83.05,83.07,83.03,83.03,705814.0,68.8881,68.9047,68.8715,68.8715,705814.0
2022-03-02 10:15:00,83.04,83.09,83.03,83.06,491081.0,68.8798,68.9213,68.8715,68.8964,491081.0
2022-03-02 10:20:00,83.07,83.1,83.06,83.06,378473.0,68.9047,68.9296,68.8964,68.8964,378473.0
2022-03-02 10:25:00,83.06,83.18,83.01,83.15,1194842.0,68.8964,68.996,68.8549,68.9711,1194842.0
2022-03-02 10:30:00,83.15,83.15,83.04,83.1,1141440.0,68.9711,68.9711,68.8798,68.9296,1141440.0
2022-03-02 10:35:00,83.09,83.15,83.05,83.06,444928.0,68.9213,68.9711,68.8881,68.8964,444928.0
2022-03-02 10:40:00,83.06,83.08,83.03,83.05,463815.0,68.8964,68.913,68.8715,68.8881,463815.0
2022-03-02 10:45:00,83.05,83.06,83.0,83.04,603985.0,68.8881,68.8964,68.8467,68.8798,603985.0
2022-03-02 10:50:00,83.04,83.06,82.99,83.0,442514.0,68.8798,68.8964,68.8384,68.8467,442514.0
2022-03-02 10:55:00,82.99,83.01,82.94,82.98,878677.0,68.8384,68.8549,68.7969,68.8301,878677.0
2022-03-02 11:00:00,82.99,83.07,82.93,83.05,450140.0,68.8384,68.9047,68.7886,68.8881,450140.0
2022-03-02 11:05:00,83.05,83.11,83.02,83.06,468580.0,68.8881,68.9379,68.8632,68.8964,468580.0
2022-03-02 11:10:00,83.07,83.09,83.04,83.08,171426.0,68.9047,68.9213,68.8798,68.913,171426.0
2022-03-02 11:15:00,83.08,83.1,83.07,83.09,498653.0,68.913,68.9296,68.9047,68.9213,498653.0
2022-03-02 11:20:00,83.09,83.1,83.04,83.07,455641.0,68.9213,68.9296,68.8798,68.9047,455641.0
2022-03-02 11:25:00,83.06,83.13,83.06,83.11,586399.0,68.8964,68.9545,68.8964,68.9379,586399.0
2022-03-02 11:30:00,83.11,83.3,83.1,83.3,807906.0,68.9379,69.0955,68.9296,69.0955,807906.0
2022-03-02 11:35:00,83.3,83.31,83.14,83.19,701319.0,69.0955,69.1038,68.9628,69.0043,701319.0
2022-03-02 11:40:00,83.19,83.21,83.14,83.14,299566.0,69.0043,69.0208,68.9628,68.9628,299566.0
2022-03-02 11:45:00,83.15,83.17,83.13,83.14,271363.0,68.9711,68.9877,68.9545,68.9628,271363.0
2022-03-02 11:50:00,83.14,83.18,83.12,83.16,355013.0,68.9628,68.996,68.9462,68.9794,355013.0
2022-03-02 11:55:00,83.16,83.22,83.15,83.22,341255.0,68.9794,69.0291,68.9711,69.0291,341255.0
2022-03-02 12:00:00,83.22,83.22,83.2,83.2,222066.0,69.0291,69.0291,69.0126,69.0126,222066.0
2022-03-02 12:05:00,83.2,83.22,83.17,83.19,305431.0,69.0126,69.0291,68.9877,69.0043,305431.0
2022-03-02 12:10:00,83.2,83.23,83.19,83.21,219814.0,69.0126,69.0374,69.0043,69.0208,219814.0
2022-03-02 12:15:00,83.21,83.26,83.2,83.25,221028.0,69.0208,69.0623,69.0126,69.054,221028.0
2022-03-02 12:20:00,83.25,83.25,83.22,83.25,371677.0,69.054,69.054,69.0291,69.054,371677.0
2022-03-02 12:25:00,83.25,83.25,83.2,83.24,250123.0,69.054,69.054,69.0126,69.0457,250123.0
2022-03-02 12:30:00,83.25,83.26,83.23,83.26,172055.0,69.054,69.0623,69.0374,69.0623,172055.0
2022-03-02 12:35:00,83.25,83.27,83.24,83.27,621157.0,69.054,69.0706,69.0457,69.0706,621157.0
2022-03-02 12:40:00,83.27,83.27,83.24,83.25,303296.0,69.0706,69.0706,69.0457,69.054,303296.0
2022-03-02 12:45:00,83.25,83.28,83.24,83.28,260281.0,69.054,69.0789,69.0457,69.0789,260281.0
2022-03-02 12:50:00,83.28,83.28,83.23,83.28,348524.0,69.0789,69.0789,69.0374,69.0789,348524.0
2022-03-02 12:55:00,83.27,83.3,83.25,83.3,404746.0,69.0706,69.0955,69.054,69.0955,404746.0
2022-03-02 13:00:00,83.3,83.33,83.29,83.33,77693.0,69.0955,69.1204,69.0872,69.1204,77693.0
2022-03-02 13:05:00,83.33,83.36,83.3,83.32,349192.0,69.1204,69.1453,69.0955,69.1121,349192.0
2022-03-02 13:10:00,83.33,83.35,83.31,83.33,93071.0,69.1204,69.137,69.1038,69.1204,93071.0
2022-03-02 13:15:00,83.32,83.34,83.32,83.32,93897.0,69.1121,69.1287,69.1121,69.1121,93897.0
2022-03-02 13:20:00,83.33,83.33,83.31,83.31,165886.0,69.1204,69.1204,69.1038,69.1038,165886.0
2022-03-02 13:25:00,83.31,83.36,83.3,83.34,618203.0,69.1038,69.1453,69.0955,69.1287,618203.0
2022-03-02 13:30:00,83.34,83.35,83.31,83.34,501210.0,69.1287,69.137,69.1038,69.1287,501210.0
2022-03-02 13:35:00,83.33,83.36,83.31,83.36,200093.0,69.1204,69.1453,69.1038,69.1453,200093.0
2022-03-02 13:40:00,83.36,83.36,83.33,83.34,137736.0,69.1453,69.1453,69.1204,69.1287,137736.0
2022-03-02 13:45:00,83.34,83.35,83.3,83.31,146758.0,69.1287,69.137,69.0955,69.1038,146758.0
2022-03-02 13:50:00,83.31,83.33,83.29,83.3,274789.0,69.1038,69.1204,69.0872,69.0955,274789.0
2022-03-02 13:55:00,83.3,83.32,83.28,83.3,240779.0,69.0955,69.1121,69.0789,69.0955,240779.0
2022-03-02 14:00:00,83.3,83.33,83.28,83.33,240299.0,69.0955,69.1204,69.0789,69.1204,240299.0
2022-03-02 14:05:00,83.33,83.34,83.31,83.31,135080.0,69.1204,69.1287,69.1038,69.1038,135080.0
2022-03-02 14:10:00,83.31,83.32,83.27,83.28,514539.0,69.1038,69.1121,69.0706,69.0789,514539.0
2022-03-02 14:15:00,83.28,83.29,83.25,83.27,187991.0,69.0789,69.0872,69.054,69.0706,187991.0
2022-03-02 14:20:00,83.27,83.29,83.23,83.26,166147.0,69.0706,69.0872,69.0374,69.0623,166147.0
2022-03-02 14:25:00,83.25,83.26,83.22,83.25,302246.0,69.054,69.0623,69.0291,69.054,302246.0
2022-03-02 14:30:00,83.25,83.25,83.23,83.25,437930.0,69.054,69.054,69.0374,69.054,437930.0
2022-03-02 14:35:00,83.25,83.29,83.25,83.26,586433.0,69.054,69.0872,69.054,69.0623,586433.0
2022-03-02 14:40:00,83.27,83.3,83.27,83.3,230735.0,69.0706,69.0955,69.0706,69.0955,230735.0
2022-03-02 14:45:00,83.29,83.32,83.27,83.31,188737.0,69.0872,69.1121,69.0706,69.1038,188737.0
2022-03-02 14:50:00,83.31,83.33,83.28,83.29,215702.0,69.1038,69.1204,69.0789,69.0872,215702.0
2022-03-02 14:55:00,83.3,83.31,83.27,83.29,167359.0,69.0955,69.1038,69.0706,69.0872,167359.0
2022-03-02 15:00:00,83.29,83.32,83.28,83.31,150469.0,69.0872,69.1121,69.0789,69.1038,150469.0
2022-03-02 15:05:00,83.31,83.32,83.28,83.3,165792.0,69.1038,69.1121,69.0789,69.0955,165792.0
2022-03-02 15:10:00,83.3,83.3,83.27,83.28,82850.0,69.0955,69.0955,69.0706,69.0789,82850.0
2022-03-02 15:15:00,83.28,83.29,83.26,83.29,72378.0,69.0789,69.0872,69.0623,69.0872,72378.0
2022-03-02 15:20:00,83.29,83.3,83.27,83.29,207391.0,69.0872,69.0955,69.0706,69.0872,207391.0
2022-03-02 15:25:00,83.29,83.31,83.28,83.31,113689.0,69.0872,69.1038,69.0789,69.1038,113689.0
2022-03-02 15:30:00,83.3,83.32,83.29,83.31,323970.0,69.0955,69.1121,69.0872,69.1038,323970.0
2022-03-02 15:35:00,83.31,83.36,83.3,83.33,641572.0,69.1038,69.1453,69.0955,69.1204,641572.0
2022-03-02 15:40:00,83.33,83.35,83.29,83.3,885756.0,69.1204,69.137,69.0872,69.0955,885756.0
2022-03-02 15:45:00,83.3,83.35,83.29,83.35,377229.0,69.0955,69.137,69.0872,69.137,377229.0
2022-03-02 15:50:00,83.35,83.36,83.3,83.32,893850.0,69.137,69.1453,69.0955,69.1121,893850.0
2022-03-02 15:55:00,83.31,83.34,83.27,83.33,2671257.0,69.1038,69.1287,69.0706,69.1204,2671257.0
2022-03-03 09:30:00,83.48,83.49,83.38,83.4,728396.0,69.2448,69.2531,69.1619,69.1784,728396.0
2022-03-03 09:35:00,83.39,83.44,83.38,83.41,584643.0,69.1702,69.2116,69.1619,69.1867,584643.0
2022-03-03 09:40:00,83.41,83.43,83.38,83.42,451515.0,69.1867,69.2033,69.1619,69.195,451515.0
2022-03-03 09:45:00,83.41,83.46,83.38,83.41,329273.0,69.1867,69.2282,69.1619,69.1867,329273.0
2022-03-03 09:50:00,83.41,83.43,83.39,83.42,157922.0,69.1867,69.2033,69.1702,69.195,157922.0
2022-03-03 09:55:00,83.41,83.47,83.41,83.47,557065.0,69.1867,69.2365,69.1867,69.2365,557065.0
2022-03-03 10:00:00,83.47,83.5,83.42,83.47,215937.0,69.2365,69.2614,69.195,69.2365,215937.0
2022-03-03 10:05:00,83.46,83.47,83.41,83.44,237107.0,69.2282,69.2365,69.1867,69.2116,237107.0
2022-03-03 10:10:00,83.43,83.44,83.37,83.4,362597.0,69.2033,69.2116,69.1536,69.1784,362597.0
2022-03-03 10:15:00,83.4,83.4,83.35,83.37,406273.0,69.1784,69.1784,69.137,69.1536,406273.0
2022-03-03 10:20:00,83.37,83.37,83.31,83.34,502865.0,69.1536,69.1536,69.1038,69.1287,502865.0
2022-03-03 10:25:00,83.33,83.35,83.32,83.32,461877.0,69.1204,69.137,69.1121,69.1121,461877.0
2022-03-03 10:30:00,83.33,83.34,83.3,83.31,190516.0,69.1204,69.1287,69.0955,69.1038,190516.0
2022-03-03 10:35:00,83.31,83.31,83.23,83.23,403245.0,69.1038,69.1038,69.0374,69.0374,403245.0
2022-03-03 10:40:00,83.24,83.25,83.19,83.2,302103.0,69.0457,69.054,69.0043,69.0126,302103.0
2022-03-03 10:45:00,83.2,83.21,83.17,83.18,150786.0,69.0126,69.0208,68.9877,68.996,150786.0
2022-03-03 10:50:00,83.18,83.2,83.17,83.17,214222.0,68.996,69.0126,68.9877,68.9877,214222.0
2022-03-03 10:55:00,83.17,83.2,83.16,83.17,302601.0,68.9877,69.0126,68.9794,68.9877,302601.0
2022-03-03 11:00:00,83.17,83.2,83.16,83.19,662026.0,68.9877,69.0126,68.9794,69.0043,662026.0
2022-03-03 11:05:00,83.19,83.2,83.15,83.19,356923.0,69.0043,69.0126,68.9711,69.0043,356923.0
2022-03-03 11:10:00,83.18,83.19,83.14,83.14,154565.0,68.996,69.0043,68.9628,68.9628,154565.0
2022-03-03 11:15:00,83.14,83.19,83.11,83.18,613264.0,68.9628,69.0043,68.9379,68.996,613264.0
2022-03-03 11:20:00,83.18,83.22,83.18,83.22,220215.0,68.996,69.0291,68.996,69.0291,220215.0
2022-03-03 11:25:00,83.22,83.24,83.2,83.21,135171.0,69.0291,69.0457,69.0126,69.0208,135171.0
2022-03-03 11:30:00,83.21,83.22,83.16,83.2,140127.0,69.0208,69.0291,68.9794,69.0126,140127.0
2022-03-03 11:35:00,83.2,83.21,83.15,83.18,162717.0,69.0126,69.0208,68.9711,68.996,162717.0
2022-03-03 11:40:00,83.19,83.22,83.16,83.22,167318.0,69.0043,69.0291,68.9794,69.0291,167318.0
2022-03-03 11:45:00,83.22,83.23,83.2,83.21,244010.0,69.0291,69.0374,69.0126,69.0208,244010.0
2022-03-03 11:50:00,83.2,83.24,83.2,83.22,96071.0,69.0126,69.0457,69.0126,69.0291,96071.0
2022-03-03 11:55:00,83.22,83.25,83.17,83.22,153087.0,69.0291,69.054,68.9877,69.0291,153087.0
2022-03-03 12:00:00,83.21,83.24,83.2,83.23,242060.0,69.0208,69.0457,69.0126,69.0374,242060.0
2022-03-03 12:05:00,83.22,83.25,83.21,83.23,133638.0,69.0291,69.054,69.0208,69.0374,133638.0
2022-03-03 12:10:00,83.23,83.25,83.22,83.23,324340.0,69.0374,69.054,69.0291,69.0374,324340.0
2022-03-03 12:15:00,83.23,83.24,83.21,83.22,88451.0,69.0374,69.0457,69.0208,69.0291,88451.0
2022-03-03 12:20:00,83.22,83.24,83.19,83.22,396350.0,69.0291,69.0457,69.0043,69.0291,396350.0
2022-03-03 12:25:00,83.22,83.22,83.16,83.18,59189.0,69.0291,69.0291,68.9794,68.996,59189.0
2022-03-03 12:30:00,83.18,83.27,83.17,83.25,598626.0,68.996,69.0706,68.9877,69.054,598626.0
2022-03-03 12:35:00,83.25,83.29,83.21,83.22,424053.0,69.054,69.0872,69.0208,69.0291,424053.0
2022-03-03 12:40:00,83.22,83.22,83.16,83.22,357106.0,69.0291,69.0291,68.9794,69.0291,357106.0
2022-03-03 12:45:00,83.21,83.23,83.18,83.21,77370.0,69.0208,69.0374,68.996,69.0208,77370.0
2022-03-03 12:50:00,83.2,83.21,83.18,83.2,90870.0,69.0126,69.0208,68.996,69.0126,90870.0
2022-03-03 12:55:00,83.19,83.23,83.18,83.21,87536.0,69.0043,69.0374,68.996,69.0208,87536.0
2022-03-03 13:00:00,83.21,83.24,83.19,83.23,54374.0,69.0208,69.0457,69.0043,69.0374,54374.0
2022-03-03 13:05:00,83.22,83.24,83.2,83.21,109134.0,69.0291,69.0457,69.0126,69.0208,109134.0
2022-03-03 13:10:00,83.21,83.25,83.2,83.23,52821.0,69.0208,69.054,69.0126,69.0374,52821.0
2022-03-03 13:15:00,83.24,83.27,83.24,83.26,475859.0,69.0457,69.0706,69.0457,69.0623,475859.0
2022-03-03 13:20:00,83.26,83.28,83.26,83.27,177081.0,69.0623,69.0789,69.0623,69.0706,177081.0
2022-03-03 13:25:00,83.27,83.28,83.26,83.28,100455.0,69.0706,69.0789,69.0623,69.0789,100455.0
2022-03-03 13:30:00,83.28,83.28,83.25,83.26,142519.0,69.0789,69.0789,69.054,69.0623,142519.0
2022-03-03 13:35:00,83.26,83.27,83.24,83.25,105891.0,69.0623,69.0706,69.0457,69.054,105891.0
2022-03-03 13:40:00,83.25,83.25,83.23,83.23,160023.0,69.054,69.054,69.0374,69.0374,160023.0
2022-03-03 13:45:00,83.23,83.25,83.22,83.25,31741.0,69.0374,69.054,69.0291,69.054,31741.0
2022-03-03 13:50:00,83.25,83.26,83.22,83.23,140776.0,69.054,69.0623,69.0291,69.0374,140776.0
2022-03-03 13:55:00,83.23,83.24,83.22,83.23,23111.0,69.0374,69.0457,69.0291,69.0374,23111.0
2022-03-03 14:00:00,83.22,83.25,83.22,83.23,45243.0,69.0291,69.054,69.0291,69.0374,45243.0
2022-03-03 14:05:00,83.23,83.24,83.21,83.21,37751.0,69.0374,69.0457,69.0208,69.0208,37751.0
2022-03-03 14:10:00,83.22,83.26,83.2,83.25,79384.0,69.0291,69.0623,69.0126,69.054,79384.0
2022-03-03 14:15:00,83.25,83.26,83.23,83.25,42918.0,69.054,69.0623,69.0374,69.054,42918.0
2022-03-03 14:20:00,83.25,83.25,83.21,83.22,82919.0,69.054,69.054,69.0208,69.0291,82919.0
2022-03-03 14:25:00,83.22,83.24,83.21,83.23,17848.0,69.0291,69.0457,69.0208,69.0374,17848.0
2022-03-03 14:30:00,83.23,83.24,83.21,83.21,22071.0,69.0374,69.0457,69.0208,69.0208,22071.0
2022-03-03 14:35:00,83.22,83.22,83.2,83.22,84588.0,69.0291,69.0291,69.0126,69.0291,84588.0
2022-03-03 14:40:00,83.22,83.24,83.19,83.21,400408.0,69.0291,69.0457,69.0043,69.0208,400408.0
2022-03-03 14:45:00,83.21,83.21,83.17,83.17,101837.0,69.0208,69.0208,68.9877,68.9877,101837.0
2022-03-03 14:50:00,83.18,83.19,83.16,83.17,112646.0,68.996,69.0043,68.9794,68.9877,112646.0
2022-03-03 14:55:00,83.17,83.2,83.17,83.17,187509.0,68.9877,69.0126,68.9877,68.9877,187509.0
2022-03-03 15:00:00,83.17,83.17,83.13,83.14,110596.0,68.9877,68.9877,68.9545,68.9628,110596.0
2022-03-03 15:05:00,83.14,83.17,83.12,83.13,105270.0,68.9628,68.9877,68.9462,68.9545,105270.0
2022-03-03 15:10:00,83.13,83.16,83.13,83.14,371447.0,68.9545,68.9794,68.9545,68.9628,371447.0
2022-03-03 15:15:00,83.14,83.2,83.14,83.19,185611.0,68.9628,69.0126,68.9628,69.0043,185611.0
2022-03-03 15:20:00,83.19,83.19,83.16,83.19,84308.0,69.0043,69.0043,68.9794,69.0043,84308.0
2022-03-03 15:25:00,83.19,83.21,83.18,83.2,70198.0,69.0043,69.0208,68.996,69.0126,70198.0
2022-03-03 15:30:00,83.2,83.2,83.14,83.14,161856.0,69.0126,69.0126,68.9628,68.9628,161856.0
2022-03-03 15:35:00,83.15,83.17,83.12,83.17,120442.0,68.9711,68.9877,68.9462,68.9877,120442.0
2022-03-03 15:40:00,83.16,83.17,83.12,83.13,901891.0,68.9794,68.9877,68.9462,68.9545,901891.0
2022-03-03 15:45:00,83.12,83.14,83.08,83.14,562905.0,68.9462,68.9628,68.913,68.9628,562905.0
2022-03-03 15:50:00,83.13,83.16,83.12,83.14,559402.0,68.9545,68.9794,68.9462,68.9628,559402.0
2022-03-03 15:55:00,83.14,83.14,83.08,83.08,1069403.0,68.9628,68.9628,68.913,68.913,1069403.0
2022-03-04 09:30:00,82.94,82.94,82.85,82.87,683741.0,68.7969,68.7969,68.7222,68.7388,683741.0
2022-03-04 09:35:00,82.87,82.89,82.84,82.87,707824.0,68.7388,68.7554,68.7139,68.7388,707824.0
2022-03-04 09:40:00,82.87,82.88,82.84,82.87,342830.0,68.7388,68.7471,68.7139,68.7388,342830.0
2022-03-04 09:45:00,82.87,82.88,82.8,82.8,694219.0,68.7388,68.7471,68.6808,68.6808,694219.0
2022-03-04 09:50:00,82.8,82.84,82.79,82.81,389062.0,68.6808,68.7139,68.6725,68.6891,389062.0
2022-03-04 09:55:00,82.81,82.86,82.78,82.84,478361.0,68.6891,68.7305,68.6642,68.7139,478361.0
2022-03-04 10:00:00,82.85,82.86,82.81,82.83,221649.0,68.7222,68.7305,68.6891,68.7056,221649.0
2022-03-04 10:05:00,82.83,82.83,82.71,82.72,253718.0,68.7056,68.7056,68.6061,68.6144,253718.0
2022-03-04 10:10:00,82.72,82.72,82.65,82.65,403772.0,68.6144,68.6144,68.5563,68.5563,403772.0
2022-03-04 10:15:00,82.66,82.67,82.63,82.66,616746.0,68.5646,68.5729,68.5397,68.5646,616746.0
2022-03-04 10:20:00,82.66,82.71,82.64,82.68,332539.0,68.5646,68.6061,68.548,68.5812,332539.0
2022-03-04 10:25:00,82.69,82.72,82.67,82.71,387233.0,68.5895,68.6144,68.5729,68.6061,387233.0
2022-03-04 10:30:00,82.71,82.71,82.67,82.71,197536.0,68.6061,68.6061,68.5729,68.6061,197536.0
2022-03-04 10:35:00,82.71,82.8,82.71,82.76,483355.0,68.6061,68.6808,68.6061,68.6476,483355.0
2022-03-04 10:40:00,82.75,82.76,82.68,82.69,623252.0,68.6393,68.6476,68.5812,68.5895,623252.0
2022-03-04 10:45:00,82.69,82.73,82.66,82.7,703304.0,68.5895,68.6227,68.5646,68.5978,703304.0
2022-03-04 10:50:00,82.7,82.77,82.69,82.76,605508.0,68.5978,68.6559,68.5895,68.6476,605508.0
2022-03-04 10:55:00,82.76,82.77,82.69,82.7,873196.0,68.6476,68.6559,68.5895,68.5978,873196.0
2022-03-04 11:00:00,82.69,82.73,82.67,82.69,506271.0,68.5895,68.6227,68.5729,68.5895,506271.0
2022-03-04 11:05:00,82.69,82.69,82.63,82.64,117846.0,68.5895,68.5895,68.5397,68.548,117846.0
2022-03-04 11:10:00,82.63,82.65,82.6,82.61,529696.0,68.5397,68.5563,68.5149,68.5232,529696.0
2022-03-04 11:15:00,82.61,82.68,82.59,82.66,955751.0,68.5232,68.5812,68.5066,68.5646,955751.0
2022-03-04 11:20:00,82.66,82.69,82.65,82.67,369616.0,68.5646,68.5895,68.5563,68.5729,369616.0
2022-03-04 11:25:00,82.67,82.72,82.66,82.7,245433.0,68.5729,68.6144,68.5646,68.5978,245433.0
2022-03-04 11:30:00,82.69,82.71,82.65,82.67,133260.0,68.5895,68.6061,68.5563,68.5729,133260.0
2022-03-04 11:35:00,82.68,82.73,82.66,82.72,239063.0,68.5812,68.6227,68.5646,68.6144,239063.0
2022-03-04 11:40:00,82.71,82.72,82.66,82.68,432267.0,68.6061,68.6144,68.5646,68.5812,432267.0
2022-03-04 11:45:00,82.68,82.71,82.66,82.7,478541.0,68.5812,68.6061,68.5646,68.5978,478541.0
2022-03-04 11:50:00,82.7,82.74,82.67,82.72,328385.0,68.5978,68.631,68.5729,68.6144,328385.0
2022-03-04 11:55:00,82.71,82.72,82.66,82.68,320648.0,68.6061,68.6144,68.5646,68.5812,320648.0
2022-03-04 12:00:00,82.68,82.69,82.65,82.67,374159.0,68.5812,68.5895,68.5563,68.5729,374159.0
2022-03-04 12:05:00,82.66,82.71,82.64,82.69,346585.0,68.5646,68.6061,68.548,68.5895,346585.0
2022-03-04 12:10:00,82.69,82.79,82.69,82.77,234371.0,68.5895,68.6725,68.5895,68.6559,234371.0
2022-03-04 12:15:00,82.77,82.83,82.77,82.81,289472.0,68.6559,68.7056,68.6559,68.6891,289472.0
2022-03-04 12:20:00,82.81,82.82,82.78,82.78,937155.0,68.6891,68.6973,68.6642,68.6642,937155.0
2022-03-04 12:25:00,82.76,82.8,82.73,82.77,304195.0,68.6476,68.6808,68.6227,68.6559,304195.0
2022-03-04 12:30:00,82.78,82.8,82.76,82.78,73104.0,68.6642,68.6808,68.6476,68.6642,73104.0
2022-03-04 12:35:00,82.78,82.8,82.77,82.78,68311.0,68.6642,68.6808,68.6559,68.6642,68311.0
2022-03-04 12:40:00,82.78,82.78,82.73,82.75,62071.0,68.6642,68.6642,68.6227,68.6393,62071.0
2022-03-04 12:45:00,82.75,82.77,82.73,82.76,104962.0,68.6393,68.6559,68.6227,68.6476,104962.0
2022-03-04 12:50:00,82.76,82.78,82.74,82.76,90318.0,68.6476,68.6642,68.631,68.6476,90318.0
2022-03-04 12:55:00,82.76,82.79,82.75,82.77,95226.0,68.6476,68.6725,68.6393,68.6559,95226.0
2022-03-04 13:00:00,82.77,82.83,82.76,82.83,257735.0,68.6559,68.7056,68.6476,68.7056,257735.0
2022-03-04 13:05:00,82.83,82.85,82.81,82.82,88158.0,68.7056,68.7222,68.6891,68.6973,88158.0
2022-03-04 13:10:00,82.82,82.83,82.8,82.81,109542.0,68.6973,68.7056,68.6808,68.6891,109542.0
2022-03-04 13:15:00,82.8,82.83,82.77,82.79,185178.0,68.6808,68.7056,68.6559,68.6725,185178.0
2022-03-04 13:20:00,82.79,82.83,82.78,82.8,352439.0,68.6725,68.7056,68.6642,68.6808,352439.0
2022-03-04 13:25:00,82.8,82.82,82.79,82.81,245914.0,68.6808,68.6973,68.6725,68.6891,245914.0
2022-03-04 13:30:00,82.81,82.84,82.81,82.83,48575.0,68.6891,68.7139,68.6891,68.7056,48575.0
2022-03-04 13:35:00,82.83,82.85,82.82,82.85,149459.0,68.7056,68.7222,68.6973,68.7222,149459.0
2022-03-04 13:40:00,82.84,82.85,82.78,82.79,141008.0,68.7139,68.7222,68.6642,68.6725,141008.0
2022-03-04 13:45:00,82.79,82.8,82.77,82.78,140827.0,68.6725,68.6808,68.6559,68.6642,140827.0
2022-03-04 13:50:00,82.78,82.8,82.77,82.78,139525.0,68.6642,68.6808,68.6559,68.6642,139525.0
2022-03-04 13:55:00,82.78,82.78,82.72,82.72,199482.0,68.6642,68.6642,68.6144,68.6144,199482.0
2022-03-04 14:00:00,82.73,82.73,82.69,82.72,238096.0,68.6227,68.6227,68.5895,68.6144,238096.0
2022-03-04 14:05:00,82.73,82.74,82.7,82.72,103069.0,68.6227,68.631,68.5978,68.6144,103069.0
2022-03-04 14:10:00,82.71,82.72,82.69,82.7,63795.0,68.6061,68.6144,68.5895,68.5978,63795.0
2022-03-04 14:15:00,82.7,82.71,82.67,82.67,263243.0,68.5978,68.6061,68.5729,68.5729,263243.0
2022-03-04 14:20:00,82.68,82.73,82.67,82.73,205113.0,68.5812,68.6227,68.5729,68.6227,205113.0
2022-03-04 14:25:00,82.73,82.75,82.7,82.73,84991.0,68.6227,68.6393,68.5978,68.6227,84991.0
2022-03-04 14:30:00,82.72,82.74,82.71,82.73,76755.0,68.6144,68.631,68.6061,68.6227,76755.0
2022-03-04 14:35:00,82.73,82.73,82.69,82.71,105611.0,68.6227,68.6227,68.5895,68.6061,105611.0
2022-03-04 14:40:00,82.71,82.72,82.67,82.67,295644.0,68.6061,68.6144,68.5729,68.5729,295644.0
2022-03-04 14:45:00,82.68,82.69,82.66,82.67,25016.0,68.5812,68.5895,68.5646,68.5729,25016.0
2022-03-04 14:50:00,82.66,82.68,82.62,82.64,484156.0,68.5646,68.5812,68.5315,68.548,484156.0
2022-03-04 14:55:00,82.64,82.65,82.57,82.58,523081.0,68.548,68.5563,68.49,68.4983,523081.0
2022-03-04 15:00:00,82.58,82.64,82.53,82.61,405270.0,68.4983,68.548,68.4568,68.5232,405270.0
2022-03-04 15:05:00,82.62,82.64,82.58,82.58,274656.0,68.5315,68.548,68.4983,68.4983,274656.0
2022-03-04 15:10:00,82.58,82.6,82.55,82.56,138801.0,68.4983,68.5149,68.4734,68.4817,138801.0
2022-03-04 15:15:00,82.57,82.64,82.55,82.64,394021.0,68.49,68.548,68.4734,68.548,394021.0
2022-03-04 15:20:00,82.64,82.64,82.61,82.62,270610.0,68.548,68.548,68.5232,68.5315,270610.0
2022-03-04 15:25:00,82.62,82.66,82.6,82.62,275190.0,68.5315,68.5646,68.5149,68.5315,275190.0
2022-03-04 15:30:00,82.62,82.63,82.58,82.58,205446.0,68.5315,68.5397,68.4983,68.4983,205446.0
2022-03-04 15:35:00,82.59,82.6,82.5,82.52,542508.0,68.5066,68.5149,68.4319,68.4485,542508.0
2022-03-04 15:40:00,82.52,82.55,82.48,82.55,921775.0,68.4485,68.4734,68.4153,68.4734,921775.0
2022-03-04 15:45:00,82.54,82.57,82.49,82.51,864064.0,68.4651,68.49,68.4236,68.4402,864064.0
2022-03-04 15:50:00,82.52,82.59,82.5,82.59,1311593.0,68.4485,68.5066,68.4319,68.5066,1311593.0
2022-03-04 15:55:00,82.59,82.6,82.52,82.54,2317877.0,68.5066,68.5149,68.4485,68.4651,2317877.0
2022-03-07 09:30:00,82.39,82.41,82.38,82.4,624543.0,68.3407,68.3573,68.3324,68.349,624543.0
2022-03-07 09:35:00,82.39,82.41,82.35,82.36,544781.0,68.3407,68.3573,68.3075,68.3158,544781.0
2022-03-07 09:40:00,82.36,82.39,82.36,82.37,818995.0,68.3158,68.3407,68.3158,68.3241,818995.0
2022-03-07 09:45:00,82.37,82.39,82.33,82.34,506647.0,68.3241,68.3407,68.2909,68.2992,506647.0
2022-03-07 09:50:00,82.35,82.38,82.33,82.38,334128.0,68.3075,68.3324,68.2909,68.3324,334128.0
2022-03-07 09:55:00,82.39,82.4,82.29,82.3,1668274.0,68.3407,68.349,68.2577,68.266,1668274.0
2022-03-07 10:00:00,82.3,82.36,82.29,82.34,547906.0,68.266,68.3158,68.2577,68.2992,547906.0
2022-03-07 10:05:00,82.34,82.36,82.29,82.3,408177.0,68.2992,68.3158,68.2577,68.266,408177.0
2022-03-07 10:10:00,82.3,82.32,82.28,82.29,1160937.0,68.266,68.2826,68.2494,68.2577,1160937.0
2022-03-07 10:15:00,82.3,82.31,82.25,82.26,306239.0,68.266,68.2743,68.2245,68.2328,306239.0
2022-03-07 10:20:00,82.26,82.29,82.24,82.24,270300.0,68.2328,68.2577,68.2163,68.2163,270300.0
2022-03-07 10:25:00,82.24,82.26,82.22,82.23,1103217.0,68.2163,68.2328,68.1997,68.208,1103217.0
2022-03-07 10:30:00,82.22,82.27,82.22,82.26,574887.0,68.1997,68.2411,68.1997,68.2328,574887.0
2022-03-07 10:35:00,82.26,82.28,82.25,82.26,220249.0,68.2328,68.2494,68.2245,68.2328,220249.0
2022-03-07 10:40:00,82.26,82.27,82.22,82.26,959845.0,68.2328,68.2411,68.1997,68.2328,959845.0
2022-03-07 10:45:00,82.26,82.28,82.22,82.24,1059962.0,68.2328,68.2494,68.1997,68.2163,1059962.0
2022-03-07 10:50:00,82.23,82.25,82.21,82.22,247907.0,68.208,68.2245,68.1914,68.1997,247907.0
2022-03-07 10:55:00,82.22,82.27,82.2,82.26,253372.0,68.1997,68.2411,68.1831,68.2328,253372.0
2022-03-07 11:00:00,82.26,82.28,82.23,82.26,682188.0,68.2328,68.2494,68.208,68.2328,682188.0
2022-03-07 11:05:00,82.26,82.31,82.26,82.3,168045.0,68.2328,68.2743,68.2328,68.266,168045.0
2022-03-07 11:10:00,82.31,82.32,82.29,82.3,103421.0,68.2743,68.2826,68.2577,68.266,103421.0
2022-03-07 11:15:00,82.3,82.34,82.29,82.32,135830.0,68.266,68.2992,68.2577,68.2826,135830.0
2022-03-07 11:20:00,82.32,82.33,82.29,82.3,407804.0,68.2826,68.2909,68.2577,68.266,407804.0
2022-03-07 11:25:00,82.3,82.3,82.29,82.3,85114.0,68.266,68.266,68.2577,68.266,85114.0
2022-03-07 11:30:00,82.3,82.3,82.23,82.24,227811.0,68.266,68.266,68.208,68.2163,227811.0
2022-03-07 11:35:00,82.23,82.25,82.18,82.19,169978.0,68.208,68.2245,68.1665,68.1748,169978.0
2022-03-07 11:40:00,82.19,82.19,82.15,82.17,638287.0,68.1748,68.1748,68.1416,68.1582,638287.0
2022-03-07 11:45:00,82.16,82.23,82.16,82.19,290204.0,68.1499,68.208,68.1499,68.1748,290204.0
2022-03-07 11:50:00,82.18,82.19,82.16,82.17,162307.0,68.1665,68.1748,68.1499,68.1582,162307.0
2022-03-07 11:55:00,82.17,82.17,82.13,82.14,288466.0,68.1582,68.1582,68.125,68.1333,288466.0
2022-03-07 12:00:00,82.13,82.14,82.1,82.11,245008.0,68.125,68.1333,68.1001,68.1084,245008.0
2022-03-07 12:05:00,82.11,82.12,82.09,82.11,755382.0,68.1084,68.1167,68.0918,68.1084,755382.0
2022-03-07 12:10:00,82.11,82.14,82.11,82.12,374116.0,68.1084,68.1333,68.1084,68.1167,374116.0
2022-03-07 12:15:00,82.12,82.15,82.09,82.09,101049.0,68.1167,68.1416,68.0918,68.0918,101049.0
2022-03-07 12:20:00,82.09,82.11,82.06,82.06,196903.0,68.0918,68.1084,68.0669,68.0669,196903.0
2022-03-07 12:25:00,82.06,82.09,82.05,82.09,109978.0,68.0669,68.0918,68.0587,68.0918,109978.0
2022-03-07 12:30:00,82.09,82.09,82.05,82.07,148794.0,68.0918,68.0918,68.0587,68.0752,148794.0
2022-03-07 12:35:00,82.06,82.08,82.04,82.07,85296.0,68.0669,68.0835,68.0504,68.0752,85296.0
2022-03-07 12:40:00,82.06,82.11,82.06,82.08,160517.0,68.0669,68.1084,68.0669,68.0835,160517.0
2022-03-07 12:45:00,82.08,82.14,82.07,82.13,434307.0,68.0835,68.1333,68.0752,68.125,434307.0
2022-03-07 12:50:00,82.13,82.17,82.1,82.11,279009.0,68.125,68.1582,68.1001,68.1084,279009.0
2022-03-07 12:55:00,82.11,82.13,82.09,82.11,341026.0,68.1084,68.125,68.0918,68.1084,341026.0
2022-03-07 13:00:00,82.11,82.14,82.09,82.09,308291.0,68.1084,68.1333,68.0918,68.0918,308291.0
2022-03-07 13:05:00,82.09,82.1,82.07,82.07,286131.0,68.0918,68.1001,68.0752,68.0752,286131.0
2022-03-07 13:10:00,82.07,82.09,82.05,82.09,568544.0,68.0752,68.0918,68.0587,68.0918,568544.0
2022-03-07 13:15:00,82.09,82.09,82.06,82.06,408867.0,68.0918,68.0918,68.0669,68.0669,408867.0
2022-03-07 13:20:00,82.06,82.07,82.03,82.06,303786.0,68.0669,68.0752,68.0421,68.0669,303786.0
2022-03-07 13:25:00,82.06,82.08,82.04,82.06,293511.0,68.0669,68.0835,68.0504,68.0669,293511.0
2022-03-07 13:30:00,82.06,82.07,82.02,82.03,89999.0,68.0669,68.0752,68.0338,68.0421,89999.0
2022-03-07 13:35:00,82.03,82.06,82.03,82.05,140206.0,68.0421,68.0669,68.0421,68.0587,140206.0
2022-03-07 13:40:00,82.05,82.07,82.03,82.05,326352.0,68.0587,68.0752,68.0421,68.0587,326352.0
2022-03-07 13:45:00,82.04,82.05,82.03,82.04,105641.0,68.0504,68.0587,68.0421,68.0504,105641.0
2022-03-07 13:50:00,82.04,82.06,82.04,82.04,143467.0,68.0504,68.0669,68.0504,68.0504,143467.0
2022-03-07 13:55:00,82.04,82.05,82.0,82.02,130609.0,68.0504,68.0587,68.0172,68.0338,130609.0
2022-03-07 14:00:00,82.02,82.03,81.96,81.97,880587.0,68.0338,68.0421,67.984,67.9923,880587.0
2022-03-07 14:05:00,81.97,81.99,81.95,81.98,225095.0,67.9923,68.0089,67.9757,68.0006,225095.0
2022-03-07 14:10:00,81.98,82.01,81.97,82.0,167208.0,68.0006,68.0255,67.9923,68.0172,167208.0
2022-03-07 14:15:00,82.0,82.01,81.96,82.01,976528.0,68.0172,68.0255,67.984,68.0255,976528.0
2022-03-07 14:20:00,82.0,82.01,81.94,81.95,546764.0,68.0172,68.0255,67.9674,67.9757,546764.0
2022-03-07 14:25:00,81.95,81.97,81.95,81.95,343468.0,67.9757,67.9923,67.9757,67.9757,343468.0
2022-03-07 14:30:00,81.95,81.96,81.91,81.95,719515.0,67.9757,67.984,67.9425,67.9757,719515.0
2022-03-07 14:35:00,81.95,81.96,81.88,81.89,698789.0,67.9757,67.984,67.9176,67.9259,698789.0
2022-03-07 14:40:00,81.89,81.89,81.85,81.87,620104.0,67.9259,67.9259,67.8928,67.9093,620104.0
2022-03-07 14:45:00,81.87,81.89,81.86,81.88,189455.0,67.9093,67.9259,67.901,67.9176,189455.0
2022-03-07 14:50:00,81.89,81.89,81.84,81.86,363902.0,67.9259,67.9259,67.8845,67.901,363902.0
2022-03-07 14:55:00,81.87,81.88,81.84,81.86,174924.0,67.9093,67.9176,67.8845,67.901,174924.0
2022-03-07 15:00:00,81.86,81.9,81.85,81.86,338600.0,67.901,67.9342,67.8928,67.901,338600.0
2022-03-07 15:05:00,81.86,81.86,81.8,81.81,422631.0,67.901,67.901,67.8513,67.8596,422631.0
2022-03-07 15:10:00,81.81,81.82,81.78,81.79,323681.0,67.8596,67.8679,67.8347,67.843,323681.0
2022-03-07 15:15:00,81.79,81.82,81.76,81.8,600665.0,67.843,67.8679,67.8181,67.8513,600665.0
2022-03-07 15:20:00,81.79,81.82,81.78,81.8,746409.0,67.843,67.8679,67.8347,67.8513,746409.0
2022-03-07 15:25:00,81.81,81.86,81.8,81.85,412191.0,67.8596,67.901,67.8513,67.8928,412191.0
2022-03-07 15:30:00,81.86,81.86,81.78,81.79,1315423.0,67.901,67.901,67.8347,67.843,1315423.0
2022-03-07 15:35:00,81.79,81.82,81.77,81.79,1014422.0,67.843,67.8679,67.8264,67.843,1014422.0
2022-03-07 15:40:00,81.79,81.84,81.78,81.84,634351.0,67.843,67.8845,67.8347,67.8845,634351.0
2022-03-07 15:45:00,81.84,81.84,81.75,81.78,977305.0,67.8845,67.8845,67.8098,67.8347,977305.0
2022-03-07 15:50:00,81.78,81.8,81.77,81.79,710506.0,67.8347,67.8513,67.8264,67.843,710506.0
2022-03-07 15:55:00,81.79,81.81,81.77,81.8,2845408.0,67.843,67.8596,67.8264,67.8513,2845408.0
2022-03-08 09:30:00,81.88,81.91,81.85,81.87,825744.0,67.9176,67.9425,67.8928,67.9093,825744.0
2022-03-08 09:35:00,81.86,81.95,81.83,81.84,1017646.0,67.901,67.9757,67.8762,67.8845,1017646.0
2022-03-08 09:40:00,81.84,81.93,81.8,81.91,533225.0,67.8845,67.9591,67.8513,67.9425,533225.0
2022-03-08 09:45:00,81.91,81.94,81.89,81.9,194685.0,67.9425,67.9674,67.9259,67.9342,194685.0
2022-03-08 09:50:00,81.89,81.93,81.87,81.9,1293572.0,67.9259,67.9591,67.9093,67.9342,1293572.0
2022-03-08 09:55:00,81.9,81.91,81.87,81.88,1410241.0,67.9342,67.9425,67.9093,67.9176,1410241.0
2022-03-08 10:00:00,81.87,81.88,81.78,81.78,664077.0,67.9093,67.9176,67.8347,67.8347,664077.0
2022-03-08 10:05:00,81.79,81.79,81.71,81.73,510945.0,67.843,67.843,67.7766,67.7932,510945.0
2022-03-08 10:10:00,81.73,81.76,81.71,81.75,292633.0,67.7932,67.8181,67.7766,67.8098,292633.0
2022-03-08 10:15:00,81.74,81.88,81.74,81.87,948652.0,67.8015,67.9176,67.8015,67.9093,948652.0
2022-03-08 10:20:00,81.87,81.89,81.79,81.79,480211.0,67.9093,67.9259,67.843,67.843,480211.0
2022-03-08 10:25:00,81.78,81.79,81.74,81.75,219905.0,67.8347,67.843,67.8015,67.8098,219905.0
2022-03-08 10:30:00,81.75,81.79,81.71,81.72,417349.0,67.8098,67.843,67.7766,67.7849,417349.0
2022-03-08 10:35:00,81.73,81.77,81.7,81.72,359775.0,67.7932,67.8264,67.7683,67.7849,359775.0
2022-03-08 10:40:00,81.72,81.75,81.71,81.72,322396.0,67.7849,67.8098,67.7766,67.7849,322396.0
2022-03-08 10:45:00,81.72,81.76,81.7,81.76,720144.0,67.7849,67.8181,67.7683,67.8181,720144.0
2022-03-08 10:50:00,81.76,81.81,81.7,81.8,328948.0,67.8181,67.8596,67.7683,67.8513,328948.0
2022-03-08 10:55:00,81.8,81.85,81.77,81.84,783432.0,67.8513,67.8928,67.8264,67.8845,783432.0
2022-03-08 11:00:00,81.84,81.85,81.79,81.83,435214.0,67.8845,67.8928,67.843,67.8762,435214.0
2022-03-08 11:05:00,81.83,81.83,81.74,81.77,262856.0,67.8762,67.8762,67.8015,67.8264,262856.0
2022-03-08 11:10:00,81.77,81.79,81.72,81.75,214134.0,67.8264,67.843,67.7849,67.8098,214134.0
2022-03-08 11:15:00,81.76,81.77,81.69,81.72,461219.0,67.8181,67.8264,67.76,67.7849,461219.0
2022-03-08 11:20:00,81.72,81.73,81.65,81.69,947673.0,67.7849,67.7932,67.7269,67.76,947673.0
2022-03-08 11:25:00,81.69,81.7,81.6,81.61,434280.0,67.76,67.7683,67.6854,67.6937,434280.0
2022-03-08 11:30:00,81.61,81.61,81.55,81.58,461880.0,67.6937,67.6937,67.6439,67.6688,461880.0
2022-03-08 11:35:00,81.59,81.61,81.56,81.58,336194.0,67.6771,67.6937,67.6522,67.6688,336194.0
2022-03-08 11:40:00,81.58,81.61,81.56,81.58,343090.0,67.6688,67.6937,67.6522,67.6688,343090.0
2022-03-08 11:45:00,81.58,81.69,81.57,81.67,355115.0,67.6688,67.76,67.6605,67.7434,355115.0
2022-03-08 11:50:00,81.68,81.73,81.67,81.72,420696.0,67.7517,67.7932,67.7434,67.7849,420696.0
2022-03-08 11:55:00,81.73,81.75,81.68,81.7,388638.0,67.7932,67.8098,67.7517,67.7683,388638.0
2022-03-08 12:00:00,81.7,81.83,81.68,81.79,517565.0,67.7683,67.8762,67.7517,67.843,517565.0
2022-03-08 12:05:00,81.8,81.87,81.79,81.86,225780.0,67.8513,67.9093,67.843,67.901,225780.0
2022-03-08 12:10:00,81.86,81.96,81.86,81.95,402488.0,67.901,67.984,67.901,67.9757,402488.0
2022-03-08 12:15:00,81.96,82.05,81.95,82.02,991382.0,67.984,68.0587,67.9757,68.0338,991382.0
2022-03-08 12:20:00,82.02,82.04,81.83,81.86,705917.0,68.0338,68.0504,67.8762,67.901,705917.0
2022-03-08 12:25:00,81.86,81.93,81.82,81.91,218538.0,67.901,67.9591,67.8679,67.9425,218538.0
2022-03-08 12:30:00,81.91,81.95,81.87,81.95,372385.0,67.9425,67.9757,67.9093,67.9757,372385.0
2022-03-08 12:35:00,81.95,81.99,81.92,81.97,276767.0,67.9757,68.0089,67.9508,67.9923,276767.0
2022-03-08 12:40:00,81.96,81.96,81.9,81.93,302604.0,67.984,67.984,67.9342,67.9591,302604.0
2022-03-08 12:45:00,81.93,81.97,81.92,81.95,402467.0,67.9591,67.9923,67.9508,67.9757,402467.0
2022-03-08 12:50:00,81.95,81.98,81.91,81.98,544155.0,67.9757,68.0006,67.9425,68.0006,544155.0
2022-03-08 12:55:00,81.97,82.0,81.94,82.0,393526.0,67.9923,68.0172,67.9674,68.0172,393526.0
2022-03-08 13:00:00,82.0,82.05,81.99,82.05,639887.0,68.0172,68.0587,68.0089,68.0587,639887.0
2022-03-08 13:05:00,82.05,82.09,82.04,82.08,373580.0,68.0587,68.0918,68.0504,68.0835,373580.0
2022-03-08 13:10:00,82.07,82.08,82.0,82.02,824825.0,68.0752,68.0835,68.0172,68.0338,824825.0
2022-03-08 13:15:00,82.02,82.03,81.95,81.97,795683.0,68.0338,68.0421,67.9757,67.9923,795683.0
2022-03-08 13:20:00,81.97,81.98,81.92,81.93,353250.0,67.9923,68.0006,67.9508,67.9591,353250.0
2022-03-08 13:25:00,81.93,81.98,81.86,81.86,891316.0,67.9591,68.0006,67.901,67.901,891316.0
2022-03-08 13:30:00,81.86,81.88,81.83,81.84,914887.0,67.901,67.9176,67.8762,67.8845,914887.0
2022-03-08 13:35:00,81.84,81.87,81.82,81.84,224468.0,67.8845,67.9093,67.8679,67.8845,224468.0
2022-03-08 13:40:00,81.83,81.85,81.8,81.84,360699.0,67.8762,67.8928,67.8513,67.8845,360699.0
2022-03-08 13:45:00,81.85,81.85,81.79,81.82,974599.0,67.8928,67.8928,67.843,67.8679,974599.0
2022-03-08 13:50:00,81.81,81.83,81.77,81.79,358048.0,67.8596,67.8762,67.8264,67.843,358048.0
2022-03-08 13:55:00,81.78,81.79,81.74,81.77,230872.0,67.8347,67.843,67.8015,67.8264,230872.0
2022-03-08 14:00:00,81.76,81.78,81.65,81.66,1075734.0,67.8181,67.8347,67.7269,67.7352,1075734.0
2022-03-08 14:05:00,81.66,81.66,81.58,81.6,1046284.0,67.7352,67.7352,67.6688,67.6854,1046284.0
2022-03-08 14:10:00,81.59,81.61,81.53,81.55,783797.0,67.6771,67.6937,67.6273,67.6439,783797.0
2022-03-08 14:15:00,81.55,81.6,81.5,81.59,937894.0,67.6439,67.6854,67.6024,67.6771,937894.0
2022-03-08 14:20:00,81.6,81.64,81.56,81.63,730914.0,67.6854,67.7186,67.6522,67.7103,730914.0
2022-03-08 14:25:00,81.62,81.74,81.61,81.73,677056.0,67.702,67.8015,67.6937,67.7932,677056.0
2022-03-08 14:30:00,81.73,81.76,81.69,81.71,444780.0,67.7932,67.8181,67.76,67.7766,444780.0
2022-03-08 14:35:00,81.71,81.77,81.7,81.75,1049465.0,67.7766,67.8264,67.7683,67.8098,1049465.0
2022-03-08 14:40:00,81.75,81.76,81.7,81.75,175271.0,67.8098,67.8181,67.7683,67.8098,175271.0
2022-03-08 14:45:00,81.76,81.83,81.76,81.82,1110292.0,67.8181,67.8762,67.8181,67.8679,1110292.0
2022-03-08 14:50:00,81.82,81.82,81.78,81.78,362076.0,67.8679,67.8679,67.8347,67.8347,362076.0
2022-03-08 14:55:00,81.79,81.84,81.77,81.82,652710.0,67.843,67.8845,67.8264,67.8679,652710.0
2022-03-08 15:00:00,81.82,81.87,81.8,81.86,389381.0,67.8679,67.9093,67.8513,67.901,389381.0
2022-03-08 15:05:00,81.86,81.87,81.82,81.83,203166.0,67.901,67.9093,67.8679,67.8762,203166.0
2022-03-08 15:10:00,81.84,81.85,81.77,81.81,267771.0,67.8845,67.8928,67.8264,67.8596,267771.0
2022-03-08 15:15:00,81.81,81.83,81.78,81.81,258489.0,67.8596,67.8762,67.8347,67.8596,258489.0
2022-03-08 15:20:00,81.81,81.81,81.76,81.79,671902.0,67.8596,67.8596,67.8181,67.843,671902.0
2022-03-08 15:25:00,81.79,81.79,81.68,81.69,172783.0,67.843,67.843,67.7517,67.76,172783.0
2022-03-08 15:30:00,81.69,81.7,81.61,81.63,318962.0,67.76,67.7683,67.6937,67.7103,318962.0
2022-03-08 15:35:00,81.62,81.66,81.56,81.61,1427997.0,67.702,67.7352,67.6522,67.6937,1427997.0
2022-03-08 15:40:00,81.62,81.67,81.61,81.62,948008.0,67.702,67.7434,67.6937,67.702,948008.0
2022-03-08 15:45:00,81.61,81.64,81.56,81.57,581421.0,67.6937,67.7186,67.6522,67.6605,581421.0
2022-03-08 15:50:00,81.57,81.65,81.55,81.61,942927.0,67.6605,67.7269,67.6439,67.6937,942927.0
2022-03-08 15:55:00,81.61,81.61,81.53,81.54,2715549.0,67.6937,67.6937,67.6273,67.6356,2715549.0
2022-03-09 09:30:00,82.02,82.06,81.96,81.99,543834.0,68.0338,68.0669,67.984,68.0089,543834.0
2022-03-09 09:35:00,82.0,82.0,81.91,81.96,454424.0,68.0172,68.0172,67.9425,67.984,454424.0
2022-03-09 09:40:00,81.97,81.99,81.89,81.9,602591.0,67.9923,68.0089,67.9259,67.9342,602591.0
2022-03-09 09:45:00,81.9,81.94,81.89,81.92,318258.0,67.9342,67.9674,67.9259,67.9508,318258.0
2022-03-09 09:50:00,81.92,81.94,81.85,81.88,395359.0,67.9508,67.9674,67.8928,67.9176,395359.0
2022-03-09 09:55:00,81.88,81.91,81.86,81.86,372629.0,67.9176,67.9425,67.901,67.901,372629.0
2022-03-09 10:00:00,81.87,82.0,81.86,81.94,519930.0,67.9093,68.0172,67.901,67.9674,519930.0
2022-03-09 10:05:00,81.94,81.98,81.9,81.95,293843.0,67.9674,68.0006,67.9342,67.9757,293843.0
2022-03-09 10:10:00,81.95,81.99,81.95,81.96,984402.0,67.9757,68.0089,67.9757,67.984,984402.0
2022-03-09 10:15:00,81.97,81.98,81.9,81.95,1720119.0,67.9923,68.0006,67.9342,67.9757,1720119.0
2022-03-09 10:20:00,81.95,82.0,81.95,81.98,439574.0,67.9757,68.0172,67.9757,68.0006,439574.0
2022-03-09 10:25:00,81.97,81.98,81.92,81.93,362880.0,67.9923,68.0006,67.9508,67.9591,362880.0
2022-03-09 10:30:00,81.92,81.93,81.91,81.92,391800.0,67.9508,67.9591,67.9425,67.9508,391800.0
2022-03-09 10:35:00,81.92,81.95,81.89,81.94,321944.0,67.9508,67.9757,67.9259,67.9674,321944.0
2022-03-09 10:40:00,81.93,81.94,81.92,81.93,338177.0,67.9591,67.9674,67.9508,67.9591,338177.0
2022-03-09 10:45:00,81.93,81.94,81.91,81.94,524362.0,67.9591,67.9674,67.9425,67.9674,524362.0
2022-03-09 10:50:00,81.94,81.98,81.92,81.95,367983.0,67.9674,68.0006,67.9508,67.9757,367983.0
2022-03-09 10:55:00,81.95,81.99,81.94,81.97,292139.0,67.9757,68.0089,67.9674,67.9923,292139.0
2022-03-09 11:00:00,81.97,81.97,81.93,81.94,246783.0,67.9923,67.9923,67.9591,67.9674,246783.0
2022-03-09 11:05:00,81.93,81.98,81.93,81.95,220401.0,67.9591,68.0006,67.9591,67.9757,220401.0
2022-03-09 11:10:00,81.94,81.95,81.92,81.95,367833.0,67.9674,67.9757,67.9508,67.9757,367833.0
2022-03-09 11:15:00,81.94,81.97,81.91,81.97,346515.0,67.9674,67.9923,67.9425,67.9923,346515.0
2022-03-09 11:20:00,81.97,81.99,81.95,81.98,232253.0,67.9923,68.0089,67.9757,68.0006,232253.0
2022-03-09 11:25:00,81.97,81.98,81.96,81.97,192172.0,67.9923,68.0006,67.984,67.9923,192172.0
2022-03-09 11:30:00,81.97,82.04,81.96,82.04,378108.0,67.9923,68.0504,67.984,68.0504,378108.0
2022-03-09 11:35:00,82.04,82.05,82.01,82.04,235188.0,68.0504,68.0587,68.0255,68.0504,235188.0
2022-03-09 11:40:00,82.04,82.06,82.03,82.06,129159.0,68.0504,68.0669,68.0421,68.0669,129159.0
2022-03-09 11:45:00,82.06,82.07,82.02,82.05,216738.0,68.0669,68.0752,68.0338,68.0587,216738.0
2022-03-09 11:50:00,82.05,82.05,82.02,82.04,194608.0,68.0587,68.0587,68.0338,68.0504,194608.0
2022-03-09 11:55:00,82.05,82.06,82.04,82.06,157032.0,68.0587,68.0669,68.0504,68.0669,157032.0
2022-03-09 12:00:00,82.06,82.08,82.05,82.06,203492.0,68.0669,68.0835,68.0587,68.0669,203492.0
2022-03-09 12:05:00,82.06,82.07,82.04,82.05,282117.0,68.0669,68.0752,68.0504,68.0587,282117.0
2022-03-09 12:10:00,82.05,82.07,82.03,82.06,141643.0,68.0587,68.0752,68.0421,68.0669,141643.0
2022-03-09 12:15:00,82.06,82.07,82.04,82.05,164556.0,68.0669,68.0752,68.0504,68.0587,164556.0
2022-03-09 12:20:00,82.05,82.08,82.03,82.05,234182.0,68.0587,68.0835,68.0421,68.0587,234182.0
2022-03-09 12:25:00,82.05,82.07,82.04,82.06,88729.0,68.0587,68.0752,68.0504,68.0669,88729.0
2022-03-09 12:30:00,82.06,82.08,82.05,82.06,171342.0,68.0669,68.0835,68.0587,68.0669,171342.0
2022-03-09 12:35:00,82.07,82.16,82.05,82.14,388953.0,68.0752,68.1499,68.0587,68.1333,388953.0
2022-03-09 12:40:00,82.14,82.15,82.1,82.13,529716.0,68.1333,68.1416,68.1001,68.125,529716.0
2022-03-09 12:45:00,82.13,82.16,82.12,82.15,303534.0,68.125,68.1499,68.1167,68.1416,303534.0
2022-03-09 12:50:00,82.15,82.16,82.13,82.15,144992.0,68.1416,68.1499,68.125,68.1416,144992.0
2022-03-09 12:55:00,82.15,82.19,82.13,82.18,145215.0,68.1416,68.1748,68.125,68.1665,145215.0
2022-03-09 13:00:00,82.18,82.2,82.16,82.17,468945.0,68.1665,68.1831,68.1499,68.1582,468945.0
2022-03-09 13:05:00,82.17,82.21,82.16,82.18,684078.0,68.1582,68.1914,68.1499,68.1665,684078.0
2022-03-09 13:10:00,82.18,82.2,82.18,82.2,98741.0,68.1665,68.1831,68.1665,68.1831,98741.0
2022-03-09 13:15:00,82.2,82.2,82.17,82.17,50094.0,68.1831,68.1831,68.1582,68.1582,50094.0
2022-03-09 13:20:00,82.18,82.21,82.15,82.17,322041.0,68.1665,68.1914,68.1416,68.1582,322041.0
2022-03-09 13:25:00,82.17,82.18,82.14,82.15,98197.0,68.1582,68.1665,68.1333,68.1416,98197.0
2022-03-09 13:30:00,82.16,82.16,82.11,82.11,315767.0,68.1499,68.1499,68.1084,68.1084,315767.0
2022-03-09 13:35:00,82.11,82.13,82.09,82.12,378726.0,68.1084,68.125,68.0918,68.1167,378726.0
2022-03-09 13:40:00,82.12,82.12,82.07,82.08,157575.0,68.1167,68.1167,68.0752,68.0835,157575.0
2022-03-09 13:45:00,82.08,82.08,82.03,82.05,176180.0,68.0835,68.0835,68.0421,68.0587,176180.0
2022-03-09 13:50:00,82.04,82.11,82.03,82.1,727898.0,68.0504,68.1084,68.0421,68.1001,727898.0
2022-03-09 13:55:00,82.1,82.11,82.09,82.11,212099.0,68.1001,68.1084,68.0918,68.1084,212099.0
2022-03-09 14:00:00,82.11,82.16,82.1,82.16,403136.0,68.1084,68.1499,68.1001,68.1499,403136.0
2022-03-09 14:05:00,82.16,82.17,82.13,82.13,246516.0,68.1499,68.1582,68.125,68.125,246516.0
2022-03-09 14:10:00,82.13,82.15,82.1,82.14,290572.0,68.125,68.1416,68.1001,68.1333,290572.0
2022-03-09 14:15:00,82.14,82.16,82.1,82.14,278887.0,68.1333,68.1499,68.1001,68.1333,278887.0
2022-03-09 14:20:00,82.14,82.17,82.13,82.16,644780.0,68.1333,68.1582,68.125,68.1499,644780.0
2022-03-09 14:25:00,82.16,82.18,82.14,82.16,220320.0,68.1499,68.1665,68.1333,68.1499,220320.0
2022-03-09 14:30:00,82.16,82.19,82.14,82.18,225159.0,68.1499,68.1748,68.1333,68.1665,225159.0
2022-03-09 14:35:00,82.18,82.2,82.17,82.2,228398.0,68.1665,68.1831,68.1582,68.1831,228398.0
2022-03-09 14:40:00,82.19,82.2,82.18,82.19,177735.0,68.1748,68.1831,68.1665,68.1748,177735.0
2022-03-09 14:45:00,82.19,82.19,82.15,82.17,422555.0,68.1748,68.1748,68.1416,68.1582,422555.0
2022-03-09 14:50:00,82.17,82.19,82.14,82.15,366152.0,68.1582,68.1748,68.1333,68.1416,366152.0
2022-03-09 14:55:00,82.15,82.16,82.14,82.16,143667.0,68.1416,68.1499,68.1333,68.1499,143667.0
2022-03-09 15:00:00,82.16,82.16,82.15,82.16,135444.0,68.1499,68.1499,68.1416,68.1499,135444.0
2022-03-09 15:05:00,82.16,82.2,82.15,82.19,317805.0,68.1499,68.1831,68.1416,68.1748,317805.0
2022-03-09 15:10:00,82.19,82.2,82.16,82.18,316750.0,68.1748,68.1831,68.1499,68.1665,316750.0
2022-03-09 15:15:00,82.19,82.2,82.18,82.18,302500.0,68.1748,68.1831,68.1665,68.1665,302500.0
2022-03-09 15:20:00,82.19,82.19,82.18,82.19,165620.0,68.1748,68.1748,68.1665,68.1748,165620.0
2022-03-09 15:25:00,82.19,82.19,82.16,82.18,223422.0,68.1748,68.1748,68.1499,68.1665,223422.0
2022-03-09 15:30:00,82.18,82.25,82.18,82.24,315855.0,68.1665,68.2245,68.1665,68.2163,315855.0
2022-03-09 15:35:00,82.25,82.3,82.24,82.27,508305.0,68.2245,68.266,68.2163,68.2411,508305.0
2022-03-09 15:40:00,82.27,82.32,82.26,82.28,1082757.0,68.2411,68.2826,68.2328,68.2494,1082757.0
2022-03-09 15:45:00,82.28,82.29,82.21,82.22,754350.0,68.2494,68.2577,68.1914,68.1997,754350.0
2022-03-09 15:50:00,82.22,82.24,82.17,82.2,1136415.0,68.1997,68.2163,68.1582,68.1831,1136415.0
2022-03-09 15:55:00,82.2,82.22,82.18,82.2,1382292.0,68.1831,68.1997,68.1665,68.1831,1382292.0
2022-03-10 09:30:00,81.76,81.81,81.67,81.7,869495.0,67.8181,67.8596,67.7434,67.7683,869495.0
2022-03-10 09:35:00,81.7,81.71,81.63,81.67,653375.0,67.7683,67.7766,67.7103,67.7434,653375.0
2022-03-10 09:40:00,81.66,81.76,81.66,81.74,400034.0,67.7352,67.8181,67.7352,67.8015,400034.0
2022-03-10 09:45:00,81.74,81.76,81.69,81.7,491720.0,67.8015,67.8181,67.76,67.7683,491720.0
2022-03-10 09:50:00,81.7,81.7,81.65,81.68,410415.0,67.7683,67.7683,67.7269,67.7517,410415.0
2022-03-10 09:55:00,81.68,81.81,81.67,81.79,1064785.0,67.7517,67.8596,67.7434,67.843,1064785.0
2022-03-10 10:00:00,81.8,81.8,81.69,81.71,412181.0,67.8513,67.8513,67.76,67.7766,412181.0
2022-03-10 10:05:00,81.71,81.74,81.69,81.72,232898.0,67.7766,67.8015,67.76,67.7849,232898.0
2022-03-10 10:10:00,81.72,81.77,81.69,81.77,437184.0,67.7849,67.8264,67.76,67.8264,437184.0
2022-03-10 10:15:00,81.77,81.84,81.74,81.84,410686.0,67.8264,67.8845,67.8015,67.8845,410686.0
2022-03-10 10:20:00,81.83,81.87,81.78,81.8,556275.0,67.8762,67.9093,67.8347,67.8513,556275.0
2022-03-10 10:25:00,81.8,81.83,81.74,81.74,394384.0,67.8513,67.8762,67.8015,67.8015,394384.0
2022-03-10 10:30:00,81.74,81.76,81.68,81.68,254072.0,67.8015,67.8181,67.7517,67.7517,254072.0
2022-03-10 10:35:00,81.68,81.71,81.66,81.69,267146.0,67.7517,67.7766,67.7352,67.76,267146.0
2022-03-10 10:40:00,81.68,81.7,81.67,81.69,81379.0,67.7517,67.7683,67.7434,67.76,81379.0
2022-03-10 10:45:00,81.68,81.74,81.67,81.73,368130.0,67.7517,67.8015,67.7434,67.7932,368130.0
2022-03-10 10:50:00,81.73,81.75,81.69,81.7,199481.0,67.7932,67.8098,67.76,67.7683,199481.0
2022-03-10 10:55:00,81.7,81.71,81.66,81.67,142637.0,67.7683,67.7766,67.7352,67.7434,142637.0
2022-03-10 11:00:00,81.67,81.68,81.64,81.67,66049.0,67.7434,67.7517,67.7186,67.7434,66049.0
2022-03-10 11:05:00,81.66,81.67,81.6,81.6,300514.0,67.7352,67.7434,67.6854,67.6854,300514.0
2022-03-10 11:10:00,81.6,81.62,81.59,81.61,487755.0,67.6854,67.702,67.6771,67.6937,487755.0
2022-03-10 11:15:00,81.61,81.61,81.58,81.59,233868.0,67.6937,67.6937,67.6688,67.6771,233868.0
2022-03-10 11:20:00,81.58,81.61,81.57,81.58,224665.0,67.6688,67.6937,67.6605,67.6688,224665.0
2022-03-10 11:25:00,81.58,81.59,81.56,81.56,300087.0,67.6688,67.6771,67.6522,67.6522,300087.0
2022-03-10 11:30:00,81.57,81.59,81.55,81.56,135485.0,67.6605,67.6771,67.6439,67.6522,135485.0
2022-03-10 11:35:00,81.56,81.59,81.52,81.57,348869.0,67.6522,67.6771,67.619,67.6605,348869.0
2022-03-10 11:40:00,81.57,81.6,81.56,81.59,411288.0,67.6605,67.6854,67.6522,67.6771,411288.0
2022-03-10 11:45:00,81.59,81.59,81.56,81.57,324373.0,67.6771,67.6771,67.6522,67.6605,324373.0
2022-03-10 11:50:00,81.57,81.6,81.57,81.59,79185.0,67.6605,67.6854,67.6605,67.6771,79185.0
2022-03-10 11:55:00,81.59,81.59,81.57,81.59,146453.0,67.6771,67.6771,67.6605,67.6771,146453.0
2022-03-10 12:00:00,81.59,81.61,81.58,81.61,66176.0,67.6771,67.6937,67.6688,67.6937,66176.0
2022-03-10 12:05:00,81.61,81.61,81.58,81.59,136942.0,67.6937,67.6937,67.6688,67.6771,136942.0
2022-03-10 12:10:00,81.59,81.6,81.58,81.6,59894.0,67.6771,67.6854,67.6688,67.6854,59894.0
2022-03-10 12:15:00,81.6,81.6,81.58,81.58,26710.0,67.6854,67.6854,67.6688,67.6688,26710.0
2022-03-10 12:20:00,81.58,81.63,81.58,81.62,175633.0,67.6688,67.7103,67.6688,67.702,175633.0
2022-03-10 12:25:00,81.62,81.62,81.59,81.6,477745.0,67.702,67.702,67.6771,67.6854,477745.0
2022-03-10 12:30:00,81.6,81.6,81.55,81.55,458483.0,67.6854,67.6854,67.6439,67.6439,458483.0
2022-03-10 12:35:00,81.55,81.55,81.5,81.51,142492.0,67.6439,67.6439,67.6024,67.6107,142492.0
2022-03-10 12:40:00,81.51,81.51,81.49,81.51,248947.0,67.6107,67.6107,67.5941,67.6107,248947.0
2022-03-10 12:45:00,81.51,81.52,81.5,81.5,108220.0,67.6107,67.619,67.6024,67.6024,108220.0
2022-03-10 12:50:00,81.5,81.51,81.45,81.46,347946.0,67.6024,67.6107,67.561,67.5693,347946.0
2022-03-10 12:55:00,81.46,81.47,81.44,81.46,343379.0,67.5693,67.5776,67.5527,67.5693,343379.0
2022-03-10 13:00:00,81.45,81.48,81.42,81.45,512518.0,67.561,67.5858,67.5361,67.561,512518.0
2022-03-10 13:05:00,81.45,81.48,81.44,81.47,78124.0,67.561,67.5858,67.5527,67.5776,78124.0
2022-03-10 13:10:00,81.46,81.51,81.46,81.46,96422.0,67.5693,67.6107,67.5693,67.5693,96422.0
2022-03-10 13:15:00,81.47,81.51,81.46,81.5,90335.0,67.5776,67.6107,67.5693,67.6024,90335.0
2022-03-10 13:20:00,81.5,81.51,81.47,81.48,68497.0,67.6024,67.6107,67.5776,67.5858,68497.0
2022-03-10 13:25:00,81.48,81.51,81.47,81.5,112208.0,67.5858,67.6107,67.5776,67.6024,112208.0
2022-03-10 13:30:00,81.51,81.55,81.5,81.54,166386.0,67.6107,67.6439,67.6024,67.6356,166386.0
2022-03-10 13:35:00,81.55,81.58,81.53,81.54,367238.0,67.6439,67.6688,67.6273,67.6356,367238.0
2022-03-10 13:40:00,81.53,81.55,81.52,81.55,147844.0,67.6273,67.6439,67.619,67.6439,147844.0
2022-03-10 13:45:00,81.55,81.6,81.53,81.6,145381.0,67.6439,67.6854,67.6273,67.6854,145381.0
2022-03-10 13:50:00,81.59,81.62,81.58,81.61,383374.0,67.6771,67.702,67.6688,67.6937,383374.0
2022-03-10 13:55:00,81.61,81.63,81.6,81.61,148010.0,67.6937,67.7103,67.6854,67.6937,148010.0
2022-03-10 14:00:00,81.61,81.68,81.58,81.67,513667.0,67.6937,67.7517,67.6688,67.7434,513667.0
2022-03-10 14:05:00,81.67,81.69,81.62,81.62,147862.0,67.7434,67.76,67.702,67.702,147862.0
2022-03-10 14:10:00,81.62,81.63,81.57,81.6,395460.0,67.702,67.7103,67.6605,67.6854,395460.0
2022-03-10 14:15:00,81.6,81.61,81.52,81.55,5720515.0,67.6854,67.6937,67.619,67.6439,5720515.0
2022-03-10 14:20:00,81.54,81.54,81.5,81.52,417132.0,67.6356,67.6356,67.6024,67.619,417132.0
2022-03-10 14:25:00,81.52,81.53,81.51,81.52,662086.0,67.619,67.6273,67.6107,67.619,662086.0
2022-03-10 14:30:00,81.53,81.53,81.5,81.53,608403.0,67.6273,67.6273,67.6024,67.6273,608403.0
2022-03-10 14:35:00,81.53,81.55,81.52,81.53,232907.0,67.6273,67.6439,67.619,67.6273,232907.0
2022-03-10 14:40:00,81.53,81.56,81.51,81.52,990600.0,67.6273,67.6522,67.6107,67.619,990600.0
2022-03-10 14:45:00,81.52,81.59,81.5,81.58,427469.0,67.619,67.6771,67.6024,67.6688,427469.0
2022-03-10 14:50:00,81.58,81.61,81.58,81.59,285032.0,67.6688,67.6937,67.6688,67.6771,285032.0
2022-03-10 14:55:00,81.59,81.62,81.58,81.61,522911.0,67.6771,67.702,67.6688,67.6937,522911.0
2022-03-10 15:00:00,81.62,81.63,81.59,81.6,348093.0,67.702,67.7103,67.6771,67.6854,348093.0
2022-03-10 15:05:00,81.6,81.64,81.58,81.59,496900.0,67.6854,67.7186,67.6688,67.6771,496900.0
2022-03-10 15:10:00,81.59,81.6,81.57,81.59,462924.0,67.6771,67.6854,67.6605,67.6771,462924.0
2022-03-10 15:15:00,81.59,81.63,81.58,81.61,515492.0,67.6771,67.7103,67.6688,67.6937,515492.0
2022-03-10 15:20:00,81.61,81.64,81.59,81.61,329396.0,67.6937,67.7186,67.6771,67.6937,329396.0
2022-03-10 15:25:00,81.6,81.62,81.59,81.61,799561.0,67.6854,67.702,67.6771,67.6937,799561.0
2022-03-10 15:30:00,81.61,81.61,81.58,81.58,324595.0,67.6937,67.6937,67.6688,67.6688,324595.0
2022-03-10 15:35:00,81.58,81.59,81.5,81.51,477732.0,67.6688,67.6771,67.6024,67.6107,477732.0
2022-03-10 15:40:00,81.5,81.53,81.48,81.48,1205926.0,67.6024,67.6273,67.5858,67.5858,1205926.0
2022-03-10 15:45:00,81.48,81.53,81.42,81.44,1861267.0,67.5858,67.6273,67.5361,67.5527,1861267.0
2022-03-10 15:50:00,81.44,81.54,81.42,81.53,1634987.0,67.5527,67.6356,67.5361,67.6273,1634987.0
2022-03-10 15:55:00,81.53,81.55,81.45,81.51,2439117.0,67.6273,67.6439,67.561,67.6107,2439117.0
2022-03-11 09:30:00,81.63,81.63,81.56,81.6,148867.0,67.7103,67.7103,67.6522,67.6854,148867.0
2022-03-11 09:35:00,81.6,81.65,81.59,81.6,723840.0,67.6854,67.7269,67.6771,67.6854,723840.0
2022-03-11 09:40:00,81.6,81.61,81.57,81.59,470992.0,67.6854,67.6937,67.6605,67.6771,470992.0
2022-03-11 09:45:00,81.59,81.6,81.51,81.54,713407.0,67.6771,67.6854,67.6107,67.6356,713407.0
2022-03-11 09:50:00,81.53,81.58,81.51,81.52,130543.0,67.6273,67.6688,67.6107,67.619,130543.0
2022-03-11 09:55:00,81.52,81.53,81.49,81.52,155177.0,67.619,67.6273,67.5941,67.619,155177.0
2022-03-11 10:00:00,81.51,81.51,81.37,81.41,617260.0,67.6107,67.6107,67.4946,67.5278,617260.0
2022-03-11 10:05:00,81.41,81.44,81.39,81.39,275436.0,67.5278,67.5527,67.5112,67.5112,275436.0
2022-03-11 10:10:00,81.4,81.44,81.39,81.42,374107.0,67.5195,67.5527,67.5112,67.5361,374107.0
2022-03-11 10:15:00,81.42,81.45,81.4,81.42,361408.0,67.5361,67.561,67.5195,67.5361,361408.0
2022-03-11 10:20:00,81.42,81.43,81.37,81.4,313677.0,67.5361,67.5444,67.4946,67.5195,313677.0
2022-03-11 10:25:00,81.4,81.45,81.39,81.41,301739.0,67.5195,67.561,67.5112,67.5278,301739.0
2022-03-11 10:30:00,81.41,81.42,81.39,81.4,240897.0,67.5278,67.5361,67.5112,67.5195,240897.0
2022-03-11 10:35:00,81.4,81.45,81.4,81.45,238244.0,67.5195,67.561,67.5195,67.561,238244.0
2022-03-11 10:40:00,81.45,81.51,81.45,81.45,282960.0,67.561,67.6107,67.561,67.561,282960.0
2022-03-11 10:45:00,81.45,81.47,81.44,81.45,207823.0,67.561,67.5776,67.5527,67.561,207823.0
2022-03-11 10:50:00,81.45,81.49,81.44,81.44,329432.0,67.561,67.5941,67.5527,67.5527,329432.0
2022-03-11 10:55:00,81.45,81.47,81.44,81.47,373297.0,67.561,67.5776,67.5527,67.5776,373297.0
2022-03-11 11:00:00,81.47,81.47,81.43,81.44,213992.0,67.5776,67.5776,67.5444,67.5527,213992.0
2022-03-11 11:05:00,81.44,81.44,81.41,81.44,471388.0,67.5527,67.5527,67.5278,67.5527,471388.0
2022-03-11 11:10:00,81.44,81.45,81.38,81.4,296173.0,67.5527,67.561,67.5029,67.5195,296173.0
2022-03-11 11:15:00,81.4,81.43,81.39,81.42,194964.0,67.5195,67.5444,67.5112,67.5361,194964.0
2022-03-11 11:20:00,81.42,81.45,81.4,81.42,253521.0,67.5361,67.561,67.5195,67.5361,253521.0
2022-03-11 11:25:00,81.42,81.42,81.38,81.4,142483.0,67.5361,67.5361,67.5029,67.5195,142483.0
2022-03-11 11:30:00,81.4,81.41,81.33,81.33,250170.0,67.5195,67.5278,67.4614,67.4614,250170.0
2022-03-11 11:35:00,81.33,81.37,81.33,81.35,917345.0,67.4614,67.4946,67.4614,67.478,917345.0
2022-03-11 11:40:00,81.34,81.35,81.27,81.3,681007.0,67.4697,67.478,67.4117,67.4365,681007.0
2022-03-11 11:45:00,81.3,81.3,81.23,81.26,895046.0,67.4365,67.4365,67.3785,67.4034,895046.0
2022-03-11 11:50:00,81.26,81.26,81.21,81.21,551938.0,67.4034,67.4034,67.3619,67.3619,551938.0
2022-03-11 11:55:00,81.21,81.22,81.17,81.22,438441.0,67.3619,67.3702,67.3287,67.3702,438441.0
2022-03-11 12:00:00,81.22,81.23,81.17,81.21,864668.0,67.3702,67.3785,67.3287,67.3619,864668.0
2022-03-11 12:05:00,81.2,81.22,81.17,81.17,291873.0,67.3536,67.3702,67.3287,67.3287,291873.0
2022-03-11 12:10:00,81.17,81.18,81.11,81.11,881831.0,67.3287,67.337,67.2789,67.2789,881831.0
2022-03-11 12:15:00,81.11,81.23,81.1,81.22,787347.0,67.2789,67.3785,67.2706,67.3702,787347.0
2022-03-11 12:20:00,81.22,81.24,81.18,81.19,400524.0,67.3702,67.3868,67.337,67.3453,400524.0
2022-03-11 12:25:00,81.19,81.19,81.15,81.15,153538.0,67.3453,67.3453,67.3121,67.3121,153538.0
2022-03-11 12:30:00,81.15,81.18,81.15,81.17,71613.0,67.3121,67.337,67.3121,67.3287,71613.0
2022-03-11 12:35:00,81.17,81.21,81.15,81.19,323508.0,67.3287,67.3619,67.3121,67.3453,323508.0
2022-03-11 12:40:00,81.2,81.21,81.18,81.2,239663.0,67.3536,67.3619,67.337,67.3536,239663.0
2022-03-11 12:45:00,81.21,81.23,81.18,81.18,618893.0,67.3619,67.3785,67.337,67.337,618893.0
2022-03-11 12:50:00,81.18,81.19,81.16,81.17,269662.0,67.337,67.3453,67.3204,67.3287,269662.0
2022-03-11 12:55:00,81.17,81.2,81.17,81.19,158872.0,67.3287,67.3536,67.3287,67.3453,158872.0
2022-03-11 13:00:00,81.18,81.21,81.16,81.19,580915.0,67.337,67.3619,67.3204,67.3453,580915.0
2022-03-11 13:05:00,81.19,81.2,81.16,81.16,332371.0,67.3453,67.3536,67.3204,67.3204,332371.0
2022-03-11 13:10:00,81.16,81.19,81.15,81.17,285120.0,67.3204,67.3453,67.3121,67.3287,285120.0
2022-03-11 13:15:00,81.17,81.26,81.17,81.25,274443.0,67.3287,67.4034,67.3287,67.3951,274443.0
2022-03-11 13:20:00,81.25,81.25,81.23,81.23,240359.0,67.3951,67.3951,67.3785,67.3785,240359.0
2022-03-11 13:25:00,81.23,81.25,81.22,81.22,197000.0,67.3785,67.3951,67.3702,67.3702,197000.0
2022-03-11 13:30:00,81.22,81.26,81.2,81.23,404355.0,67.3702,67.4034,67.3536,67.3785,404355.0
2022-03-11 13:35:00,81.23,81.24,81.21,81.23,159941.0,67.3785,67.3868,67.3619,67.3785,159941.0
2022-03-11 13:40:00,81.23,81.25,81.23,81.25,47418.0,67.3785,67.3951,67.3785,67.3951,47418.0
2022-03-11 13:45:00,81.25,81.26,81.24,81.26,418853.0,67.3951,67.4034,67.3868,67.4034,418853.0
2022-03-11 13:50:00,81.26,81.26,81.19,81.19,259331.0,67.4034,67.4034,67.3453,67.3453,259331.0
2022-03-11 13:55:00,81.19,81.22,80.96,81.14,1019398.0,67.3453,67.3702,67.1545,67.3038,1019398.0
2022-03-11 14:00:00,81.13,81.14,81.09,81.13,531901.0,67.2955,67.3038,67.2624,67.2955,531901.0
2022-03-11 14:05:00,81.13,81.13,81.1,81.11,225290.0,67.2955,67.2955,67.2706,67.2789,225290.0
2022-03-11 14:10:00,81.11,81.12,81.09,81.11,354945.0,67.2789,67.2872,67.2624,67.2789,354945.0
2022-03-11 14:15:00,81.11,81.14,81.07,81.08,194168.0,67.2789,67.3038,67.2458,67.2541,194168.0
2022-03-11 14:20:00,81.08,81.09,81.07,81.09,85332.0,67.2541,67.2624,67.2458,67.2624,85332.0
2022-03-11 14:25:00,81.09,81.13,81.08,81.12,182639.0,67.2624,67.2955,67.2541,67.2872,182639.0
2022-03-11 14:30:00,81.12,81.12,81.06,81.06,331651.0,67.2872,67.2872,67.2375,67.2375,331651.0
2022-03-11 14:35:00,81.06,81.07,80.99,81.0,751457.0,67.2375,67.2458,67.1794,67.1877,751457.0
2022-03-11 14:40:00,81.0,81.02,80.97,81.0,541141.0,67.1877,67.2043,67.1628,67.1877,541141.0
2022-03-11 14:45:00,81.0,81.0,80.96,80.98,81600.0,67.1877,67.1877,67.1545,67.1711,81600.0
2022-03-11 14:50:00,80.98,80.98,80.93,80.95,185935.0,67.1711,67.1711,67.1296,67.1462,185935.0
2022-03-11 14:55:00,80.96,80.96,80.92,80.93,496238.0,67.1545,67.1545,67.1213,67.1296,496238.0
2022-03-11 15:00:00,80.92,80.95,80.92,80.93,266665.0,67.1213,67.1462,67.1213,67.1296,266665.0
2022-03-11 15:05:00,80.93,80.95,80.9,80.92,335175.0,67.1296,67.1462,67.1048,67.1213,335175.0
2022-03-11 15:10:00,80.92,80.94,80.9,80.92,252177.0,67.1213,67.1379,67.1048,67.1213,252177.0
2022-03-11 15:15:00,80.92,80.95,80.91,80.94,242226.0,67.1213,67.1462,67.113,67.1379,242226.0
2022-03-11 15:20:00,80.94,80.99,80.93,80.99,683197.0,67.1379,67.1794,67.1296,67.1794,683197.0
2022-03-11 15:25:00,80.98,80.99,80.95,80.95,286340.0,67.1711,67.1794,67.1462,67.1462,286340.0
2022-03-11 15:30:00,80.95,80.96,80.93,80.93,650113.0,67.1462,67.1545,67.1296,67.1296,650113.0
2022-03-11 15:35:00,80.94,80.97,80.92,80.95,1123811.0,67.1379,67.1628,67.1213,67.1462,1123811.0
2022-03-11 15:40:00,80.95,80.96,80.89,80.9,1255810.0,67.1462,67.1545,67.0965,67.1048,1255810.0
2022-03-11 15:45:00,80.9,80.91,80.86,80.9,1641571.0,67.1048,67.113,67.0716,67.1048,1641571.0
2022-03-11 15:50:00,80.9,80.96,80.88,80.9,1756161.0,67.1048,67.1545,67.0882,67.1048,1756161.0
2022-03-11 15:55:00,80.91,81.0,80.88,80.91,2741022.0,67.113,67.1877,67.0882,67.113,2741022.0
2022-03-14 09:30:00,80.85,80.87,80.59,80.59,1643154.0,67.0633,67.0799,66.8476,66.8476,1643154.0
2022-03-14 09:35:00,80.6,80.61,80.51,80.59,2069089.0,66.8559,66.8642,66.7813,66.8476,2069089.0
2022-03-14 09:40:00,80.58,80.66,80.54,80.66,819616.0,66.8393,66.9057,66.8061,66.9057,819616.0
2022-03-14 09:45:00,80.66,80.68,80.63,80.66,1452889.0,66.9057,66.9223,66.8808,66.9057,1452889.0
2022-03-14 09:50:00,80.66,80.69,80.63,80.64,867188.0,66.9057,66.9306,66.8808,66.8891,867188.0
2022-03-14 09:55:00,80.64,80.64,80.59,80.61,1747794.0,66.8891,66.8891,66.8476,66.8642,1747794.0
2022-03-14 10:00:00,80.61,80.63,80.55,80.58,594936.0,66.8642,66.8808,66.8144,66.8393,594936.0
2022-03-14 10:05:00,80.58,80.63,80.56,80.63,651111.0,66.8393,66.8808,66.8227,66.8808,651111.0
2022-03-14 10:10:00,80.63,80.73,80.59,80.71,1809637.0,66.8808,66.9637,66.8476,66.9472,1809637.0
2022-03-14 10:15:00,80.71,80.71,80.68,80.68,450917.0,66.9472,66.9472,66.9223,66.9223,450917.0
2022-03-14 10:20:00,80.69,80.71,80.67,80.7,205678.0,66.9306,66.9472,66.914,66.9389,205678.0
2022-03-14 10:25:00,80.71,80.72,80.67,80.68,191258.0,66.9472,66.9554,66.914,66.9223,191258.0
2022-03-14 10:30:00,80.68,80.69,80.62,80.64,417244.0,66.9223,66.9306,66.8725,66.8891,417244.0
2022-03-14 10:35:00,80.64,80.68,80.63,80.65,213124.0,66.8891,66.9223,66.8808,66.8974,213124.0
2022-03-14 10:40:00,80.66,80.68,80.6,80.6,113941.0,66.9057,66.9223,66.8559,66.8559,113941.0
2022-03-14 10:45:00,80.6,80.63,80.58,80.62,153550.0,66.8559,66.8808,66.8393,66.8725,153550.0
2022-03-14 10:50:00,80.62,80.67,80.6,80.67,154903.0,66.8725,66.914,66.8559,66.914,154903.0
2022-03-14 10:55:00,80.66,80.69,80.65,80.67,238731.0,66.9057,66.9306,66.8974,66.914,238731.0
2022-03-14 11:00:00,80.68,80.69,80.62,80.63,168021.0,66.9223,66.9306,66.8725,66.8808,168021.0
2022-03-14 11:05:00,80.63,80.63,80.55,80.55,243357.0,66.8808,66.8808,66.8144,66.8144,243357.0
2022-03-14 11:10:00,80.56,80.56,80.44,80.47,569690.0,66.8227,66.8227,66.7232,66.7481,569690.0
2022-03-14 11:15:00,80.47,80.48,80.46,80.47,204606.0,66.7481,66.7564,66.7398,66.7481,204606.0
2022-03-14 11:20:00,80.46,80.47,80.39,80.46,753227.0,66.7398,66.7481,66.6817,66.7398,753227.0
2022-03-14 11:25:00,80.46,80.48,80.43,80.44,221833.0,66.7398,66.7564,66.7149,66.7232,221833.0
2022-03-14 11:30:00,80.44,80.52,80.43,80.5,778803.0,66.7232,66.7895,66.7149,66.773,778803.0
2022-03-14 11:35:00,80.5,80.5,80.44,80.44,594465.0,66.773,66.773,66.7232,66.7232,594465.0
2022-03-14 11:40:00,80.44,80.45,80.4,80.42,483413.0,66.7232,66.7315,66.69,66.7066,483413.0
2022-03-14 11:45:00,80.42,80.44,80.4,80.4,315209.0,66.7066,66.7232,66.69,66.69,315209.0
2022-03-14 11:50:00,80.4,80.45,80.39,80.44,754636.0,66.69,66.7315,66.6817,66.7232,754636.0
2022-03-14 11:55:00,80.45,80.45,80.4,80.42,184674.0,66.7315,66.7315,66.69,66.7066,184674.0
2022-03-14 12:00:00,80.42,80.43,80.36,80.37,485004.0,66.7066,66.7149,66.6568,66.6651,485004.0
2022-03-14 12:05:00,80.37,80.39,80.34,80.34,199136.0,66.6651,66.6817,66.6402,66.6402,199136.0
2022-03-14 12:10:00,80.34,80.35,80.24,80.25,1671147.0,66.6402,66.6485,66.5573,66.5656,1671147.0
2022-03-14 12:15:00,80.26,80.3,80.23,80.29,346529.0,66.5739,66.6071,66.549,66.5988,346529.0
2022-03-14 12:20:00,80.29,80.3,80.26,80.29,319262.0,66.5988,66.6071,66.5739,66.5988,319262.0
2022-03-14 12:25:00,80.28,80.32,80.27,80.31,257094.0,66.5905,66.6237,66.5822,66.6154,257094.0
2022-03-14 12:30:00,80.3,80.32,80.29,80.3,344397.0,66.6071,66.6237,66.5988,66.6071,344397.0
2022-03-14 12:35:00,80.29,80.31,80.25,80.28,113240.0,66.5988,66.6154,66.5656,66.5905,113240.0
2022-03-14 12:40:00,80.28,80.31,80.24,80.29,1044818.0,66.5905,66.6154,66.5573,66.5988,1044818.0
2022-03-14 12:45:00,80.29,80.29,80.25,80.25,522302.0,66.5988,66.5988,66.5656,66.5656,522302.0
2022-03-14 12:50:00,80.25,80.26,80.22,80.22,348104.0,66.5656,66.5739,66.5407,66.5407,348104.0
2022-03-14 12:55:00,80.22,80.23,80.19,80.2,288547.0,66.5407,66.549,66.5158,66.5241,288547.0
2022-03-14 13:00:00,80.2,80.2,80.15,80.15,290386.0,66.5241,66.5241,66.4826,66.4826,290386.0
2022-03-14 13:05:00,80.15,80.17,80.13,80.14,486349.0,66.4826,66.4992,66.4661,66.4743,486349.0
2022-03-14 13:10:00,80.14,80.16,80.11,80.12,231974.0,66.4743,66.4909,66.4495,66.4578,231974.0
2022-03-14 13:15:00,80.12,80.15,80.11,80.14,229373.0,66.4578,66.4826,66.4495,66.4743,229373.0
2022-03-14 13:20:00,80.14,80.16,80.12,80.13,354233.0,66.4743,66.4909,66.4578,66.4661,354233.0
2022-03-14 13:25:00,80.13,80.14,80.04,80.04,409563.0,66.4661,66.4743,66.3914,66.3914,409563.0
2022-03-14 13:30:00,80.08,80.08,79.94,79.97,641246.0,66.4246,66.4246,66.3085,66.3333,641246.0
2022-03-14 13:35:00,79.97,80.02,79.9,79.91,1352897.0,66.3333,66.3748,66.2753,66.2836,1352897.0
2022-03-14 13:40:00,79.91,79.94,79.88,79.93,843672.0,66.2836,66.3085,66.2587,66.3002,843672.0
2022-03-14 13:45:00,79.92,79.97,79.91,79.95,841768.0,66.2919,66.3333,66.2836,66.3167,841768.0
2022-03-14 13:50:00,79.96,80.02,79.95,80.01,550746.0,66.325,66.3748,66.3167,66.3665,550746.0
2022-03-14 13:55:00,80.01,80.06,80.0,80.05,1084511.0,66.3665,66.408,66.3582,66.3997,1084511.0
2022-03-14 14:00:00,80.06,80.06,80.01,80.04,1036344.0,66.408,66.408,66.3665,66.3914,1036344.0
2022-03-14 14:05:00,80.04,80.09,80.04,80.09,611015.0,66.3914,66.4329,66.3914,66.4329,611015.0
2022-03-14 14:10:00,80.08,80.11,80.06,80.08,458222.0,66.4246,66.4495,66.408,66.4246,458222.0
2022-03-14 14:15:00,80.07,80.09,80.01,80.09,886613.0,66.4163,66.4329,66.3665,66.4329,886613.0
2022-03-14 14:20:00,80.09,80.12,80.01,80.02,807319.0,66.4329,66.4578,66.3665,66.3748,807319.0
2022-03-14 14:25:00,80.02,80.05,80.0,80.02,454711.0,66.3748,66.3997,66.3582,66.3748,454711.0
2022-03-14 14:30:00,80.02,80.07,80.01,80.05,527219.0,66.3748,66.4163,66.3665,66.3997,527219.0
2022-03-14 14:35:00,80.05,80.1,80.04,80.08,279040.0,66.3997,66.4412,66.3914,66.4246,279040.0
2022-03-14 14:40:00,80.08,80.09,80.03,80.04,324043.0,66.4246,66.4329,66.3831,66.3914,324043.0
2022-03-14 14:45:00,80.04,80.05,80.03,80.03,108153.0,66.3914,66.3997,66.3831,66.3831,108153.0
2022-03-14 14:50:00,80.04,80.04,80.0,80.03,623295.0,66.3914,66.3914,66.3582,66.3831,623295.0
2022-03-14 14:55:00,80.03,80.04,79.99,80.02,247479.0,66.3831,66.3914,66.3499,66.3748,247479.0
2022-03-14 15:00:00,80.02,80.12,80.0,80.11,797546.0,66.3748,66.4578,66.3582,66.4495,797546.0
2022-03-14 15:05:00,80.1,80.11,80.03,80.06,804100.0,66.4412,66.4495,66.3831,66.408,804100.0
2022-03-14 15:10:00,80.05,80.07,80.05,80.06,313424.0,66.3997,66.4163,66.3997,66.408,313424.0
2022-03-14 15:15:00,80.06,80.11,80.05,80.09,1007374.0,66.408,66.4495,66.3997,66.4329,1007374.0
2022-03-14 15:20:00,80.09,80.13,80.08,80.12,660383.0,66.4329,66.4661,66.4246,66.4578,660383.0
2022-03-14 15:25:00,80.12,80.14,80.09,80.09,440204.0,66.4578,66.4743,66.4329,66.4329,440204.0
2022-03-14 15:30:00,80.09,80.1,80.06,80.08,516162.0,66.4329,66.4412,66.408,66.4246,516162.0
2022-03-14 15:35:00,80.09,80.09,80.03,80.08,820320.0,66.4329,66.4329,66.3831,66.4246,820320.0
2022-03-14 15:40:00,80.07,80.07,80.0,80.03,748043.0,66.4163,66.4163,66.3582,66.3831,748043.0
2022-03-14 15:45:00,80.03,80.06,79.97,79.99,1304441.0,66.3831,66.408,66.3333,66.3499,1304441.0
2022-03-14 15:50:00,80.0,80.01,79.94,79.95,1462172.0,66.3582,66.3665,66.3085,66.3167,1462172.0
2022-03-14 15:55:00,79.96,80.0,79.95,79.97,1873193.0,66.325,66.3582,66.3167,66.3333,1873193.0
2022-03-15 09:30:00,80.13,80.35,80.1,80.31,3337756.0,66.4661,66.6485,66.4412,66.6154,3337756.0
2022-03-15 09:35:00,80.31,80.43,80.31,80.38,2019522.0,66.6154,66.7149,66.6154,66.6734,2019522.0
2022-03-15 09:40:00,80.38,80.39,80.22,80.27,1243441.0,66.6734,66.6817,66.5407,66.5822,1243441.0
2022-03-15 09:45:00,80.27,80.31,80.22,80.28,1975900.0,66.5822,66.6154,66.5407,66.5905,1975900.0
2022-03-15 09:50:00,80.28,80.38,80.26,80.38,1781720.0,66.5905,66.6734,66.5739,66.6734,1781720.0
2022-03-15 09:55:00,80.38,80.45,80.36,80.45,1603319.0,66.6734,66.7315,66.6568,66.7315,1603319.0
2022-03-15 10:00:00,80.45,80.45,80.36,80.43,1621169.0,66.7315,66.7315,66.6568,66.7149,1621169.0
2022-03-15 10:05:00,80.42,80.44,80.36,80.4,755667.0,66.7066,66.7232,66.6568,66.69,755667.0
2022-03-15 10:10:00,80.4,80.41,80.35,80.38,672235.0,66.69,66.6983,66.6485,66.6734,672235.0
2022-03-15 10:15:00,80.37,80.43,80.35,80.4,587169.0,66.6651,66.7149,66.6485,66.69,587169.0
2022-03-15 10:20:00,80.4,80.48,80.4,80.48,955046.0,66.69,66.7564,66.69,66.7564,955046.0
2022-03-15 10:25:00,80.47,80.47,80.41,80.44,783960.0,66.7481,66.7481,66.6983,66.7232,783960.0
2022-03-15 10:30:00,80.44,80.49,80.43,80.44,257536.0,66.7232,66.7647,66.7149,66.7232,257536.0
2022-03-15 10:35:00,80.44,80.49,80.44,80.48,174299.0,66.7232,66.7647,66.7232,66.7564,174299.0
2022-03-15 10:40:00,80.48,80.52,80.47,80.5,541501.0,66.7564,66.7895,66.7481,66.773,541501.0
2022-03-15 10:45:00,80.51,80.59,80.5,80.57,607219.0,66.7813,66.8476,66.773,66.831,607219.0
2022-03-15 10:50:00,80.57,80.58,80.52,80.55,194706.0,66.831,66.8393,66.7895,66.8144,194706.0
2022-03-15 10:55:00,80.55,80.55,80.49,80.51,295385.0,66.8144,66.8144,66.7647,66.7813,295385.0
2022-03-15 11:00:00,80.51,80.52,80.48,80.52,256247.0,66.7813,66.7895,66.7564,66.7895,256247.0
2022-03-15 11:05:00,80.52,80.53,80.48,80.48,137296.0,66.7895,66.7978,66.7564,66.7564,137296.0
2022-03-15 11:10:00,80.48,80.5,80.46,80.49,192772.0,66.7564,66.773,66.7398,66.7647,192772.0
2022-03-15 11:15:00,80.48,80.51,80.46,80.5,122478.0,66.7564,66.7813,66.7398,66.773,122478.0
2022-03-15 11:20:00,80.5,80.51,80.46,80.47,488737.0,66.773,66.7813,66.7398,66.7481,488737.0
2022-03-15 11:25:00,80.48,80.55,80.47,80.55,756006.0,66.7564,66.8144,66.7481,66.8144,756006.0
2022-03-15 11:30:00,80.55,80.63,80.53,80.63,725621.0,66.8144,66.8808,66.7978,66.8808,725621.0
2022-03-15 11:35:00,80.62,80.63,80.59,80.63,243539.0,66.8725,66.8808,66.8476,66.8808,243539.0
2022-03-15 11:40:00,80.63,80.68,80.62,80.67,1016861.0,66.8808,66.9223,66.8725,66.914,1016861.0
2022-03-15 11:45:00,80.68,80.73,80.67,80.73,240743.0,66.9223,66.9637,66.914,66.9637,240743.0
2022-03-15 11:50:00,80.73,80.76,80.64,80.65,1664372.0,66.9637,66.9886,66.8891,66.8974,1664372.0
2022-03-15 11:55:00,80.65,80.69,80.53,80.68,1314209.0,66.8974,66.9306,66.7978,66.9223,1314209.0
2022-03-15 12:00:00,80.68,80.68,80.54,80.55,750606.0,66.9223,66.9223,66.8061,66.8144,750606.0
2022-03-15 12:05:00,80.55,80.61,80.53,80.59,446970.0,66.8144,66.8642,66.7978,66.8476,446970.0
2022-03-15 12:10:00,80.59,80.66,80.58,80.66,1008653.0,66.8476,66.9057,66.8393,66.9057,1008653.0
2022-03-15 12:15:00,80.65,80.7,80.65,80.68,488909.0,66.8974,66.9389,66.8974,66.9223,488909.0
2022-03-15 12:20:00,80.67,80.7,80.67,80.7,142311.0,66.914,66.9389,66.914,66.9389,142311.0
2022-03-15 12:25:00,80.7,80.71,80.67,80.67,584201.0,66.9389,66.9472,66.914,66.914,584201.0
2022-03-15 12:30:00,80.68,80.71,80.68,80.7,74484.0,66.9223,66.9472,66.9223,66.9389,74484.0
2022-03-15 12:35:00,80.7,80.73,80.7,80.72,113848.0,66.9389,66.9637,66.9389,66.9554,113848.0
2022-03-15 12:40:00,80.71,80.71,80.67,80.67,458909.0,66.9472,66.9472,66.914,66.914,458909.0
2022-03-15 12:45:00,80.67,80.69,80.66,80.66,320339.0,66.914,66.9306,66.9057,66.9057,320339.0
2022-03-15 12:50:00,80.66,80.66,80.62,80.64,521878.0,66.9057,66.9057,66.8725,66.8891,521878.0
2022-03-15 12:55:00,80.64,80.68,80.63,80.67,380476.0,66.8891,66.9223,66.8808,66.914,380476.0
2022-03-15 13:00:00,80.68,80.73,80.68,80.7,125861.0,66.9223,66.9637,66.9223,66.9389,125861.0
2022-03-15 13:05:00,80.7,80.71,80.66,80.67,97547.0,66.9389,66.9472,66.9057,66.914,97547.0
2022-03-15 13:10:00,80.67,80.67,80.62,80.63,262765.0,66.914,66.914,66.8725,66.8808,262765.0
2022-03-15 13:15:00,80.64,80.65,80.6,80.61,368125.0,66.8891,66.8974,66.8559,66.8642,368125.0
2022-03-15 13:20:00,80.6,80.66,80.6,80.65,768495.0,66.8559,66.9057,66.8559,66.8974,768495.0
2022-03-15 13:25:00,80.65,80.68,80.6,80.61,341642.0,66.8974,66.9223,66.8559,66.8642,341642.0
2022-03-15 13:30:00,80.6,80.63,80.58,80.62,275017.0,66.8559,66.8808,66.8393,66.8725,275017.0
2022-03-15 13:35:00,80.62,80.65,80.58,80.59,392313.0,66.8725,66.8974,66.8393,66.8476,392313.0
2022-03-15 13:40:00,80.59,80.62,80.58,80.58,261921.0,66.8476,66.8725,66.8393,66.8393,261921.0
2022-03-15 13:45:00,80.59,80.61,80.57,80.6,266344.0,66.8476,66.8642,66.831,66.8559,266344.0
2022-03-15 13:50:00,80.6,80.63,80.6,80.62,204198.0,66.8559,66.8808,66.8559,66.8725,204198.0
2022-03-15 13:55:00,80.61,80.65,80.6,80.63,507018.0,66.8642,66.8974,66.8559,66.8808,507018.0
2022-03-15 14:00:00,80.62,80.64,80.57,80.57,408972.0,66.8725,66.8891,66.831,66.831,408972.0
2022-03-15 14:05:00,80.58,80.64,80.57,80.63,331871.0,66.8393,66.8891,66.831,66.8808,331871.0
2022-03-15 14:10:00,80.63,80.65,80.61,80.61,832762.0,66.8808,66.8974,66.8642,66.8642,832762.0
2022-03-15 14:15:00,80.6,80.6,80.54,80.58,642361.0,66.8559,66.8559,66.8061,66.8393,642361.0
2022-03-15 14:20:00,80.57,80.57,80.48,80.48,1483863.0,66.831,66.831,66.7564,66.7564,1483863.0
2022-03-15 14:25:00,80.49,80.5,80.42,80.47,500821.0,66.7647,66.773,66.7066,66.7481,500821.0
2022-03-15 14:30:00,80.48,80.48,80.44,80.46,471860.0,66.7564,66.7564,66.7232,66.7398,471860.0
2022-03-15 14:35:00,80.46,80.47,80.41,80.44,746575.0,66.7398,66.7481,66.6983,66.7232,746575.0
2022-03-15 14:40:00,80.44,80.48,80.43,80.46,177815.0,66.7232,66.7564,66.7149,66.7398,177815.0
2022-03-15 14:45:00,80.47,80.54,80.46,80.52,818632.0,66.7481,66.8061,66.7398,66.7895,818632.0
2022-03-15 14:50:00,80.52,80.53,80.49,80.5,292172.0,66.7895,66.7978,66.7647,66.773,292172.0
2022-03-15 14:55:00,80.5,80.53,80.47,80.52,162927.0,66.773,66.7978,66.7481,66.7895,162927.0
2022-03-15 15:00:00,80.51,80.54,80.47,80.5,289088.0,66.7813,66.8061,66.7481,66.773,289088.0
2022-03-15 15:05:00,80.49,80.52,80.48,80.49,203965.0,66.7647,66.7895,66.7564,66.7647,203965.0
2022-03-15 15:10:00,80.48,80.52,80.47,80.51,183954.0,66.7564,66.7895,66.7481,66.7813,183954.0
2022-03-15 15:15:00,80.51,80.54,80.49,80.53,104316.0,66.7813,66.8061,66.7647,66.7978,104316.0
2022-03-15 15:20:00,80.53,80.54,80.5,80.51,154524.0,66.7978,66.8061,66.773,66.7813,154524.0
2022-03-15 15:25:00,80.51,80.56,80.5,80.55,894988.0,66.7813,66.8227,66.773,66.8144,894988.0
2022-03-15 15:30:00,80.55,80.6,80.54,80.58,489133.0,66.8144,66.8559,66.8061,66.8393,489133.0
2022-03-15 15:35:00,80.58,80.65,80.57,80.65,1059986.0,66.8393,66.8974,66.831,66.8974,1059986.0
2022-03-15 15:40:00,80.65,80.67,80.61,80.63,835186.0,66.8974,66.914,66.8642,66.8808,835186.0
2022-03-15 15:45:00,80.63,80.67,80.62,80.66,806278.0,66.8808,66.914,66.8725,66.9057,806278.0
2022-03-15 15:50:00,80.67,80.71,80.64,80.65,1288433.0,66.914,66.9472,66.8891,66.8974,1288433.0
2022-03-15 15:55:00,80.65,80.65,80.53,80.56,1735773.0,66.8974,66.8974,66.7978,66.8227,1735773.0
2022-03-16 09:30:00,80.96,81.14,80.96,81.14,1203511.0,67.1545,67.3038,67.1545,67.3038,1203511.0
2022-03-16 09:35:00,81.14,81.26,81.13,81.23,705128.0,67.3038,67.4034,67.2955,67.3785,705128.0
2022-03-16 09:40:00,81.23,81.28,81.2,81.28,1014452.0,67.3785,67.42,67.3536,67.42,1014452.0
2022-03-16 09:45:00,81.27,81.41,81.25,81.36,1413505.0,67.4117,67.5278,67.3951,67.4863,1413505.0
2022-03-16 09:50:00,81.36,81.41,81.32,81.37,1055548.0,67.4863,67.5278,67.4531,67.4946,1055548.0
2022-03-16 09:55:00,81.36,81.38,81.3,81.31,451858.0,67.4863,67.5029,67.4365,67.4448,451858.0
2022-03-16 10:00:00,81.32,81.37,81.31,81.34,361453.0,67.4531,67.4946,67.4448,67.4697,361453.0
2022-03-16 10:05:00,81.34,81.36,81.31,81.34,407760.0,67.4697,67.4863,67.4448,67.4697,407760.0
2022-03-16 10:10:00,81.34,81.4,81.33,81.39,298670.0,67.4697,67.5195,67.4614,67.5112,298670.0
2022-03-16 10:15:00,81.39,81.69,81.38,81.64,2027863.0,67.5112,67.76,67.5029,67.7186,2027863.0
2022-03-16 10:20:00,81.64,81.67,81.59,81.59,1549822.0,67.7186,67.7434,67.6771,67.6771,1549822.0
2022-03-16 10:25:00,81.59,81.64,81.55,81.59,1535519.0,67.6771,67.7186,67.6439,67.6771,1535519.0
2022-03-16 10:30:00,81.6,81.64,81.58,81.61,930808.0,67.6854,67.7186,67.6688,67.6937,930808.0
2022-03-16 10:35:00,81.61,81.62,81.58,81.6,404266.0,67.6937,67.702,67.6688,67.6854,404266.0
2022-03-16 10:40:00,81.6,81.61,81.46,81.48,392629.0,67.6854,67.6937,67.5693,67.5858,392629.0
2022-03-16 10:45:00,81.47,81.55,81.47,81.52,446944.0,67.5776,67.6439,67.5776,67.619,446944.0
2022-03-16 10:50:00,81.51,81.53,81.48,81.51,418610.0,67.6107,67.6273,67.5858,67.6107,418610.0
2022-03-16 10:55:00,81.51,81.52,81.47,81.51,707627.0,67.6107,67.619,67.5776,67.6107,707627.0
2022-03-16 11:00:00,81.51,81.51,81.46,81.5,503654.0,67.6107,67.6107,67.5693,67.6024,503654.0
2022-03-16 11:05:00,81.5,81.5,81.48,81.48,94768.0,67.6024,67.6024,67.5858,67.5858,94768.0
2022-03-16 11:10:00,81.49,81.51,81.48,81.5,176764.0,67.5941,67.6107,67.5858,67.6024,176764.0
2022-03-16 11:15:00,81.5,81.53,81.49,81.53,350858.0,67.6024,67.6273,67.5941,67.6273,350858.0
2022-03-16 11:20:00,81.53,81.56,81.49,81.51,2098188.0,67.6273,67.6522,67.5941,67.6107,2098188.0
2022-03-16 11:25:00,81.51,81.52,81.48,81.48,484959.0,67.6107,67.619,67.5858,67.5858,484959.0
2022-03-16 11:30:00,81.49,81.52,81.49,81.51,607367.0,67.5941,67.619,67.5941,67.6107,607367.0
2022-03-16 11:35:00,81.51,81.55,81.47,81.5,285194.0,67.6107,67.6439,67.5776,67.6024,285194.0
2022-03-16 11:40:00,81.49,81.5,81.45,81.48,297148.0,67.5941,67.6024,67.561,67.5858,297148.0
2022-03-16 11:45:00,81.48,81.49,81.46,81.47,283084.0,67.5858,67.5941,67.5693,67.5776,283084.0
2022-03-16 11:50:00,81.47,81.52,81.47,81.52,446558.0,67.5776,67.619,67.5776,67.619,446558.0
2022-03-16 11:55:00,81.52,81.6,81.51,81.59,714687.0,67.619,67.6854,67.6107,67.6771,714687.0
2022-03-16 12:00:00,81.59,81.69,81.57,81.67,405734.0,67.6771,67.76,67.6605,67.7434,405734.0
2022-03-16 12:05:00,81.67,81.68,81.63,81.64,152488.0,67.7434,67.7517,67.7103,67.7186,152488.0
2022-03-16 12:10:00,81.64,81.64,81.6,81.62,275936.0,67.7186,67.7186,67.6854,67.702,275936.0
2022-03-16 12:15:00,81.62,81.63,81.61,81.62,256507.0,67.702,67.7103,67.6937,67.702,256507.0
2022-03-16 12:20:00,81.62,81.62,81.58,81.6,222691.0,67.702,67.702,67.6688,67.6854,222691.0
2022-03-16 12:25:00,81.6,81.62,81.59,81.62,102963.0,67.6854,67.702,67.6771,67.702,102963.0
2022-03-16 12:30:00,81.62,81.65,81.61,81.65,403557.0,67.702,67.7269,67.6937,67.7269,403557.0
2022-03-16 12:35:00,81.64,81.65,81.58,81.58,137347.0,67.7186,67.7269,67.6688,67.6688,137347.0
2022-03-16 12:40:00,81.59,81.61,81.58,81.6,304189.0,67.6771,67.6937,67.6688,67.6854,304189.0
2022-03-16 12:45:00,81.6,81.6,81.49,81.51,1210435.0,67.6854,67.6854,67.5941,67.6107,1210435.0
2022-03-16 12:50:00,81.51,81.54,81.48,81.51,787214.0,67.6107,67.6356,67.5858,67.6107,787214.0
2022-03-16 12:55:00,81.5,81.52,81.5,81.51,120839.0,67.6024,67.619,67.6024,67.6107,120839.0
2022-03-16 13:00:00,81.51,81.53,81.49,81.5,294343.0,67.6107,67.6273,67.5941,67.6024,294343.0
2022-03-16 13:05:00,81.51,81.51,81.43,81.43,755208.0,67.6107,67.6107,67.5444,67.5444,755208.0
2022-03-16 13:10:00,81.43,81.43,81.36,81.4,914925.0,67.5444,67.5444,67.4863,67.5195,914925.0
2022-03-16 13:15:00,81.4,81.44,81.39,81.42,465150.0,67.5195,67.5527,67.5112,67.5361,465150.0
2022-03-16 13:20:00,81.42,81.44,81.39,81.42,255789.0,67.5361,67.5527,67.5112,67.5361,255789.0
2022-03-16 13:25:00,81.42,81.43,81.39,81.42,303743.0,67.5361,67.5444,67.5112,67.5361,303743.0
2022-03-16 13:30:00,81.42,81.45,81.41,81.44,364654.0,67.5361,67.561,67.5278,67.5527,364654.0
2022-03-16 13:35:00,81.44,81.45,81.42,81.44,163902.0,67.5527,67.561,67.5361,67.5527,163902.0
2022-03-16 13:40:00,81.43,81.45,81.42,81.45,298183.0,67.5444,67.561,67.5361,67.561,298183.0
2022-03-16 13:45:00,81.45,81.46,81.43,81.44,275331.0,67.561,67.5693,67.5444,67.5527,275331.0
2022-03-16 13:50:00,81.43,81.45,81.4,81.45,402672.0,67.5444,67.561,67.5195,67.561,402672.0
2022-03-16 13:55:00,81.45,81.63,81.44,81.56,376667.0,67.561,67.7103,67.5527,67.6522,376667.0
2022-03-16 14:00:00,81.51,81.52,81.2,81.21,758286.0,67.6107,67.619,67.3536,67.3619,758286.0
2022-03-16 14:05:00,81.21,81.21,80.89,80.89,1870369.0,67.3619,67.3619,67.0965,67.0965,1870369.0
2022-03-16 14:10:00,80.89,80.94,80.76,80.79,1442568.0,67.0965,67.1379,66.9886,67.0135,1442568.0
2022-03-16 14:15:00,80.79,80.95,80.77,80.95,1974371.0,67.0135,67.1462,66.9969,67.1462,1974371.0
2022-03-16 14:20:00,80.95,80.97,80.8,80.84,2073475.0,67.1462,67.1628,67.0218,67.055,2073475.0
2022-03-16 14:25:00,80.84,80.92,80.8,80.81,1105200.0,67.055,67.1213,67.0218,67.0301,1105200.0
2022-03-16 14:30:00,80.81,80.83,80.58,80.59,2116963.0,67.0301,67.0467,66.8393,66.8476,2116963.0
2022-03-16 14:35:00,80.6,80.78,80.55,80.77,1236574.0,66.8559,67.0052,66.8144,66.9969,1236574.0
2022-03-16 14:40:00,80.78,80.89,80.76,80.88,353811.0,67.0052,67.0965,66.9886,67.0882,353811.0
2022-03-16 14:45:00,80.89,80.97,80.85,80.95,1206743.0,67.0965,67.1628,67.0633,67.1462,1206743.0
2022-03-16 14:50:00,80.96,81.11,80.94,81.11,873647.0,67.1545,67.2789,67.1379,67.2789,873647.0
2022-03-16 14:55:00,81.11,81.24,81.08,81.11,1213507.0,67.2789,67.3868,67.2541,67.2789,1213507.0
2022-03-16 15:00:00,81.11,81.15,81.05,81.15,476571.0,67.2789,67.3121,67.2292,67.3121,476571.0
2022-03-16 15:05:00,81.15,81.18,81.09,81.13,305827.0,67.3121,67.337,67.2624,67.2955,305827.0
2022-03-16 15:10:00,81.13,81.16,81.09,81.16,446757.0,67.2955,67.3204,67.2624,67.3204,446757.0
2022-03-16 15:15:00,81.16,81.33,81.13,81.33,589811.0,67.3204,67.4614,67.2955,67.4614,589811.0
2022-03-16 15:20:00,81.33,81.49,81.32,81.44,1302833.0,67.4614,67.5941,67.4531,67.5527,1302833.0
2022-03-16 15:25:00,81.43,81.51,81.43,81.5,1837818.0,67.5444,67.6107,67.5444,67.6024,1837818.0
2022-03-16 15:30:00,81.5,81.52,81.43,81.49,2122771.0,67.6024,67.619,67.5444,67.5941,2122771.0
2022-03-16 15:35:00,81.48,81.62,81.44,81.61,1150731.0,67.5858,67.702,67.5527,67.6937,1150731.0
2022-03-16 15:40:00,81.61,81.62,81.56,81.58,1394523.0,67.6937,67.702,67.6522,67.6688,1394523.0
2022-03-16 15:45:00,81.57,81.7,81.55,81.67,1916964.0,67.6605,67.7683,67.6439,67.7434,1916964.0
2022-03-16 15:50:00,81.67,81.71,81.59,81.65,1729002.0,67.7434,67.7766,67.6771,67.7269,1729002.0
2022-03-16 15:55:00,81.65,81.74,81.64,81.71,2200942.0,67.7269,67.8015,67.7186,67.7766,2200942.0
2022-03-17 09:30:00,81.77,81.87,81.75,81.86,1074523.0,67.8264,67.9093,67.8098,67.901,1074523.0
2022-03-17 09:35:00,81.86,81.87,81.82,81.86,722264.0,67.901,67.9093,67.8679,67.901,722264.0
2022-03-17 09:40:00,81.86,81.86,81.82,81.84,289273.0,67.901,67.901,67.8679,67.8845,289273.0
2022-03-17 09:45:00,81.84,81.91,81.83,81.86,855712.0,67.8845,67.9425,67.8762,67.901,855712.0
2022-03-17 09:50:00,81.85,81.9,81.85,81.86,978268.0,67.8928,67.9342,67.8928,67.901,978268.0
2022-03-17 09:55:00,81.87,82.0,81.86,82.0,566697.0,67.9093,68.0172,67.901,68.0172,566697.0
2022-03-17 10:00:00,82.0,82.13,81.99,82.09,1724710.0,68.0172,68.125,68.0089,68.0918,1724710.0
2022-03-17 10:05:00,82.09,82.1,82.04,82.08,769908.0,68.0918,68.1001,68.0504,68.0835,769908.0
2022-03-17 10:10:00,82.08,82.09,81.94,81.95,837608.0,68.0835,68.0918,67.9674,67.9757,837608.0
2022-03-17 10:15:00,81.96,81.96,81.9,81.91,728573.0,67.984,67.984,67.9342,67.9425,728573.0
2022-03-17 10:20:00,81.91,81.98,81.9,81.98,321557.0,67.9425,68.0006,67.9342,68.0006,321557.0
2022-03-17 10:25:00,81.98,82.04,81.95,82.03,215824.0,68.0006,68.0504,67.9757,68.0421,215824.0
2022-03-17 10:30:00,82.03,82.04,81.96,82.03,245784.0,68.0421,68.0504,67.984,68.0421,245784.0
2022-03-17 10:35:00,82.03,82.06,81.98,82.05,409985.0,68.0421,68.0669,68.0006,68.0587,409985.0
2022-03-17 10:40:00,82.06,82.06,81.99,82.01,193377.0,68.0669,68.0669,68.0089,68.0255,193377.0
2022-03-17 10:45:00,82.01,82.03,81.95,81.99,402026.0,68.0255,68.0421,67.9757,68.0089,402026.0
2022-03-17 10:50:00,81.99,82.0,81.94,81.95,120323.0,68.0089,68.0172,67.9674,67.9757,120323.0
2022-03-17 10:55:00,81.96,81.98,81.95,81.95,187972.0,67.984,68.0006,67.9757,67.9757,187972.0
2022-03-17 11:00:00,81.95,81.98,81.93,81.98,252139.0,67.9757,68.0006,67.9591,68.0006,252139.0
2022-03-17 11:05:00,81.98,82.04,81.95,82.03,526554.0,68.0006,68.0504,67.9757,68.0421,526554.0
2022-03-17 11:10:00,82.03,82.03,81.98,82.0,103731.0,68.0421,68.0421,68.0006,68.0172,103731.0
2022-03-17 11:15:00,82.0,82.03,81.99,82.03,106753.0,68.0172,68.0421,68.0089,68.0421,106753.0
2022-03-17 11:20:00,82.04,82.08,82.03,82.08,387340.0,68.0504,68.0835,68.0421,68.0835,387340.0
2022-03-17 11:25:00,82.08,82.08,82.01,82.02,262127.0,68.0835,68.0835,68.0255,68.0338,262127.0
2022-03-17 11:30:00,82.02,82.07,81.99,82.0,1764734.0,68.0338,68.0752,68.0089,68.0172,1764734.0
2022-03-17 11:35:00,82.0,82.02,81.98,82.02,350841.0,68.0172,68.0338,68.0006,68.0338,350841.0
2022-03-17 11:40:00,82.02,82.02,81.99,82.0,182220.0,68.0338,68.0338,68.0089,68.0172,182220.0
2022-03-17 11:45:00,82.0,82.01,81.95,81.95,185725.0,68.0172,68.0255,67.9757,67.9757,185725.0
2022-03-17 11:50:00,81.95,81.98,81.9,81.95,658657.0,67.9757,68.0006,67.9342,67.9757,658657.0
2022-03-17 11:55:00,81.95,81.97,81.94,81.95,517953.0,67.9757,67.9923,67.9674,67.9757,517953.0
2022-03-17 12:00:00,81.95,81.96,81.94,81.95,151406.0,67.9757,67.984,67.9674,67.9757,151406.0
2022-03-17 12:05:00,81.95,82.01,81.95,82.01,858346.0,67.9757,68.0255,67.9757,68.0255,858346.0
2022-03-17 12:10:00,82.01,82.01,81.98,82.0,315922.0,68.0255,68.0255,68.0006,68.0172,315922.0
2022-03-17 12:15:00,82.0,82.0,81.98,82.0,492598.0,68.0172,68.0172,68.0006,68.0172,492598.0
2022-03-17 12:20:00,81.99,82.06,81.99,82.04,1405171.0,68.0089,68.0669,68.0089,68.0504,1405171.0
2022-03-17 12:25:00,82.04,82.04,82.01,82.02,267067.0,68.0504,68.0504,68.0255,68.0338,267067.0
2022-03-17 12:30:00,82.03,82.03,82.0,82.0,664336.0,68.0421,68.0421,68.0172,68.0172,664336.0
2022-03-17 12:35:00,82.0,82.01,81.97,81.98,222047.0,68.0172,68.0255,67.9923,68.0006,222047.0
2022-03-17 12:40:00,81.98,81.98,81.95,81.96,479016.0,68.0006,68.0006,67.9757,67.984,479016.0
2022-03-17 12:45:00,81.96,81.97,81.94,81.95,225334.0,67.984,67.9923,67.9674,67.9757,225334.0
2022-03-17 12:50:00,81.95,81.97,81.94,81.97,231725.0,67.9757,67.9923,67.9674,67.9923,231725.0
2022-03-17 12:55:00,81.97,81.97,81.95,81.95,645245.0,67.9923,67.9923,67.9757,67.9757,645245.0
2022-03-17 13:00:00,81.95,81.96,81.93,81.95,644432.0,67.9757,67.984,67.9591,67.9757,644432.0
2022-03-17 13:05:00,81.96,81.96,81.92,81.92,302721.0,67.984,67.984,67.9508,67.9508,302721.0
2022-03-17 13:10:00,81.92,81.94,81.88,81.9,226122.0,67.9508,67.9674,67.9176,67.9342,226122.0
2022-03-17 13:15:00,81.9,81.9,81.88,81.89,252327.0,67.9342,67.9342,67.9176,67.9259,252327.0
2022-03-17 13:20:00,81.89,81.95,81.88,81.95,649414.0,67.9259,67.9757,67.9176,67.9757,649414.0
2022-03-17 13:25:00,81.95,82.03,81.94,82.01,485478.0,67.9757,68.0421,67.9674,68.0255,485478.0
2022-03-17 13:30:00,82.01,82.01,81.99,82.01,365150.0,68.0255,68.0255,68.0089,68.0255,365150.0
2022-03-17 13:35:00,82.01,82.01,81.99,82.0,337818.0,68.0255,68.0255,68.0089,68.0172,337818.0
2022-03-17 13:40:00,82.0,82.01,81.99,82.01,291124.0,68.0172,68.0255,68.0089,68.0255,291124.0
2022-03-17 13:45:00,82.01,82.01,81.99,82.01,385245.0,68.0255,68.0255,68.0089,68.0255,385245.0
2022-03-17 13:50:00,82.01,82.04,82.0,82.04,763955.0,68.0255,68.0504,68.0172,68.0504,763955.0
2022-03-17 13:55:00,82.04,82.07,82.03,82.04,424410.0,68.0504,68.0752,68.0421,68.0504,424410.0
2022-03-17 14:00:00,82.04,82.04,81.96,82.04,886347.0,68.0504,68.0504,67.984,68.0504,886347.0
2022-03-17 14:05:00,82.04,82.09,82.03,82.05,512536.0,68.0504,68.0918,68.0421,68.0587,512536.0
2022-03-17 14:10:00,82.06,82.07,82.03,82.04,661418.0,68.0669,68.0752,68.0421,68.0504,661418.0
2022-03-17 14:15:00,82.04,82.06,82.03,82.04,388528.0,68.0504,68.0669,68.0421,68.0504,388528.0
2022-03-17 14:20:00,82.04,82.04,82.0,82.01,324021.0,68.0504,68.0504,68.0172,68.0255,324021.0
2022-03-17 14:25:00,82.01,82.01,81.96,81.97,273169.0,68.0255,68.0255,67.984,67.9923,273169.0
2022-03-17 14:30:00,81.97,82.01,81.95,82.01,578030.0,67.9923,68.0255,67.9757,68.0255,578030.0
2022-03-17 14:35:00,82.01,82.01,81.98,82.0,389611.0,68.0255,68.0255,68.0006,68.0172,389611.0
2022-03-17 14:40:00,82.0,82.05,81.99,82.04,1461988.0,68.0172,68.0587,68.0089,68.0504,1461988.0
2022-03-17 14:45:00,82.04,82.06,82.03,82.06,603853.0,68.0504,68.0669,68.0421,68.0669,603853.0
2022-03-17 14:50:00,82.06,82.11,82.05,82.11,478653.0,68.0669,68.1084,68.0587,68.1084,478653.0
2022-03-17 14:55:00,82.11,82.16,82.1,82.13,600638.0,68.1084,68.1499,68.1001,68.125,600638.0
2022-03-17 15:00:00,82.13,82.15,82.1,82.15,274846.0,68.125,68.1416,68.1001,68.1416,274846.0
2022-03-17 15:05:00,82.15,82.15,82.14,82.15,464472.0,68.1416,68.1416,68.1333,68.1416,464472.0
2022-03-17 15:10:00,82.14,82.17,82.08,82.09,824970.0,68.1333,68.1582,68.0835,68.0918,824970.0
2022-03-17 15:15:00,82.09,82.1,82.08,82.09,349851.0,68.0918,68.1001,68.0835,68.0918,349851.0
2022-03-17 15:20:00,82.09,82.09,82.05,82.06,188964.0,68.0918,68.0918,68.0587,68.0669,188964.0
2022-03-17 15:25:00,82.06,82.08,82.06,82.08,296792.0,68.0669,68.0835,68.0669,68.0835,296792.0
2022-03-17 15:30:00,82.08,82.1,82.07,82.08,346628.0,68.0835,68.1001,68.0752,68.0835,346628.0
2022-03-17 15:35:00,82.08,82.09,82.07,82.08,239154.0,68.0835,68.0918,68.0752,68.0835,239154.0
2022-03-17 15:40:00,82.08,82.19,82.07,82.17,987766.0,68.0835,68.1748,68.0752,68.1582,987766.0
2022-03-17 15:45:00,82.16,82.17,82.12,82.14,571628.0,68.1499,68.1582,68.1167,68.1333,571628.0
2022-03-17 15:50:00,82.14,82.2,82.11,82.2,899653.0,68.1333,68.1831,68.1084,68.1831,899653.0
2022-03-17 15:55:00,82.2,82.27,82.17,82.26,1959573.0,68.1831,68.2411,68.1582,68.2328,1959573.0
2022-03-18 09:30:00,82.1,82.14,82.01,82.04,461222.0,68.1001,68.1333,68.0255,68.0504,461222.0
2022-03-18 09:35:00,82.04,82.16,82.04,82.12,580340.0,68.0504,68.1499,68.0504,68.1167,580340.0
2022-03-18 09:40:00,82.12,82.21,82.11,82.18,806612.0,68.1167,68.1914,68.1084,68.1665,806612.0
2022-03-18 09:45:00,82.18,82.21,82.13,82.17,803954.0,68.1665,68.1914,68.125,68.1582,803954.0
2022-03-18 09:50:00,82.16,82.2,82.15,82.16,445153.0,68.1499,68.1831,68.1416,68.1499,445153.0
2022-03-18 09:55:00,82.16,82.21,82.14,82.19,643796.0,68.1499,68.1914,68.1333,68.1748,643796.0
2022-03-18 10:00:00,82.19,82.25,82.17,82.23,117152.0,68.1748,68.2245,68.1582,68.208,117152.0
2022-03-18 10:05:00,82.22,82.25,82.18,82.25,190719.0,68.1997,68.2245,68.1665,68.2245,190719.0
2022-03-18 10:10:00,82.25,82.32,82.24,82.25,440357.0,68.2245,68.2826,68.2163,68.2245,440357.0
2022-03-18 10:15:00,82.25,82.26,82.2,82.24,346690.0,68.2245,68.2328,68.1831,68.2163,346690.0
2022-03-18 10:20:00,82.24,82.27,82.23,82.27,370977.0,68.2163,68.2411,68.208,68.2411,370977.0
2022-03-18 10:25:00,82.27,82.29,82.23,82.25,248539.0,68.2411,68.2577,68.208,68.2245,248539.0
2022-03-18 10:30:00,82.24,82.28,82.24,82.27,272825.0,68.2163,68.2494,68.2163,68.2411,272825.0
2022-03-18 10:35:00,82.27,82.27,82.06,82.08,1052512.0,68.2411,68.2411,68.0669,68.0835,1052512.0
2022-03-18 10:40:00,82.09,82.11,82.06,82.09,444366.0,68.0918,68.1084,68.0669,68.0918,444366.0
2022-03-18 10:45:00,82.09,82.09,82.01,82.01,607407.0,68.0918,68.0918,68.0255,68.0255,607407.0
2022-03-18 10:50:00,82.01,82.03,81.96,82.01,898382.0,68.0255,68.0421,67.984,68.0255,898382.0
2022-03-18 10:55:00,82.01,82.1,82.0,82.06,207179.0,68.0255,68.1001,68.0172,68.0669,207179.0
2022-03-18 11:00:00,82.05,82.08,82.02,82.05,249701.0,68.0587,68.0835,68.0338,68.0587,249701.0
2022-03-18 11:05:00,82.05,82.06,82.02,82.04,198894.0,68.0587,68.0669,68.0338,68.0504,198894.0
2022-03-18 11:10:00,82.04,82.07,82.02,82.05,486436.0,68.0504,68.0752,68.0338,68.0587,486436.0
2022-03-18 11:15:00,82.05,82.07,82.02,82.07,385262.0,68.0587,68.0752,68.0338,68.0752,385262.0
2022-03-18 11:20:00,82.07,82.07,82.04,82.06,444049.0,68.0752,68.0752,68.0504,68.0669,444049.0
2022-03-18 11:25:00,82.06,82.07,82.04,82.06,450072.0,68.0669,68.0752,68.0504,68.0669,450072.0
2022-03-18 11:30:00,82.07,82.08,82.05,82.05,323224.0,68.0752,68.0835,68.0587,68.0587,323224.0
2022-03-18 11:35:00,82.05,82.08,82.04,82.06,483794.0,68.0587,68.0835,68.0504,68.0669,483794.0
2022-03-18 11:40:00,82.06,82.06,82.02,82.03,441598.0,68.0669,68.0669,68.0338,68.0421,441598.0
2022-03-18 11:45:00,82.03,82.06,81.99,82.0,881399.0,68.0421,68.0669,68.0089,68.0172,881399.0
2022-03-18 11:50:00,82.0,82.0,81.94,81.95,224149.0,68.0172,68.0172,67.9674,67.9757,224149.0
2022-03-18 11:55:00,81.96,81.99,81.95,81.98,571925.0,67.984,68.0089,67.9757,68.0006,571925.0
2022-03-18 12:00:00,81.98,81.99,81.95,81.98,318128.0,68.0006,68.0089,67.9757,68.0006,318128.0
2022-03-18 12:05:00,81.98,81.98,81.96,81.97,159125.0,68.0006,68.0006,67.984,67.9923,159125.0
2022-03-18 12:10:00,81.97,81.99,81.96,81.98,365194.0,67.9923,68.0089,67.984,68.0006,365194.0
2022-03-18 12:15:00,81.98,82.05,81.98,82.04,417479.0,68.0006,68.0587,68.0006,68.0504,417479.0
2022-03-18 12:20:00,82.04,82.06,82.01,82.04,450606.0,68.0504,68.0669,68.0255,68.0504,450606.0
2022-03-18 12:25:00,82.04,82.04,82.02,82.03,103901.0,68.0504,68.0504,68.0338,68.0421,103901.0
2022-03-18 12:30:00,82.03,82.09,82.02,82.09,491894.0,68.0421,68.0918,68.0338,68.0918,491894.0
2022-03-18 12:35:00,82.09,82.18,82.08,82.15,640687.0,68.0918,68.1665,68.0835,68.1416,640687.0
2022-03-18 12:40:00,82.15,82.18,82.14,82.17,977971.0,68.1416,68.1665,68.1333,68.1582,977971.0
2022-03-18 12:45:00,82.17,82.18,82.14,82.14,524339.0,68.1582,68.1665,68.1333,68.1333,524339.0
2022-03-18 12:50:00,82.14,82.15,82.12,82.13,223039.0,68.1333,68.1416,68.1167,68.125,223039.0
2022-03-18 12:55:00,82.13,82.15,82.12,82.14,231687.0,68.125,68.1416,68.1167,68.1333,231687.0
2022-03-18 13:00:00,82.14,82.16,82.13,82.16,259287.0,68.1333,68.1499,68.125,68.1499,259287.0
2022-03-18 13:05:00,82.16,82.18,82.14,82.17,327000.0,68.1499,68.1665,68.1333,68.1582,327000.0
2022-03-18 13:10:00,82.17,82.21,82.17,82.18,1395103.0,68.1582,68.1914,68.1582,68.1665,1395103.0
2022-03-18 13:15:00,82.18,82.18,82.14,82.15,488376.0,68.1665,68.1665,68.1333,68.1416,488376.0
2022-03-18 13:20:00,82.15,82.16,82.12,82.16,292238.0,68.1416,68.1499,68.1167,68.1499,292238.0
2022-03-18 13:25:00,82.16,82.19,82.15,82.18,859830.0,68.1499,68.1748,68.1416,68.1665,859830.0
2022-03-18 13:30:00,82.19,82.19,82.15,82.16,353717.0,68.1748,68.1748,68.1416,68.1499,353717.0
2022-03-18 13:35:00,82.16,82.16,82.12,82.13,184222.0,68.1499,68.1499,68.1167,68.125,184222.0
2022-03-18 13:40:00,82.13,82.14,82.1,82.14,365934.0,68.125,68.1333,68.1001,68.1333,365934.0
2022-03-18 13:45:00,82.14,82.14,82.12,82.13,150709.0,68.1333,68.1333,68.1167,68.125,150709.0
2022-03-18 13:50:00,82.13,82.15,82.11,82.15,191470.0,68.125,68.1416,68.1084,68.1416,191470.0
2022-03-18 13:55:00,82.15,82.17,82.13,82.14,545108.0,68.1416,68.1582,68.125,68.1333,545108.0
2022-03-18 14:00:00,82.14,82.15,82.1,82.11,481396.0,68.1333,68.1416,68.1001,68.1084,481396.0
2022-03-18 14:05:00,82.11,82.14,82.1,82.12,693062.0,68.1084,68.1333,68.1001,68.1167,693062.0
2022-03-18 14:10:00,82.12,82.13,82.1,82.13,392702.0,68.1167,68.125,68.1001,68.125,392702.0
2022-03-18 14:15:00,82.13,82.13,82.11,82.12,592758.0,68.125,68.125,68.1084,68.1167,592758.0
2022-03-18 14:20:00,82.12,82.16,82.09,82.13,727357.0,68.1167,68.1499,68.0918,68.125,727357.0
2022-03-18 14:25:00,82.13,82.13,82.09,82.11,258975.0,68.125,68.125,68.0918,68.1084,258975.0
2022-03-18 14:30:00,82.11,82.19,82.1,82.17,834607.0,68.1084,68.1748,68.1001,68.1582,834607.0
2022-03-18 14:35:00,82.18,82.19,82.16,82.17,581754.0,68.1665,68.1748,68.1499,68.1582,581754.0
2022-03-18 14:40:00,82.17,82.18,82.14,82.16,729486.0,68.1582,68.1665,68.1333,68.1499,729486.0
2022-03-18 14:45:00,82.16,82.18,82.14,82.17,414827.0,68.1499,68.1665,68.1333,68.1582,414827.0
2022-03-18 14:50:00,82.17,82.19,82.16,82.17,122494.0,68.1582,68.1748,68.1499,68.1582,122494.0
2022-03-18 14:55:00,82.17,82.19,82.16,82.19,503563.0,68.1582,68.1748,68.1499,68.1748,503563.0
2022-03-18 15:00:00,82.19,82.25,82.18,82.25,1089350.0,68.1748,68.2245,68.1665,68.2245,1089350.0
2022-03-18 15:05:00,82.25,82.27,82.22,82.27,373917.0,68.2245,68.2411,68.1997,68.2411,373917.0
2022-03-18 15:10:00,82.27,82.29,82.25,82.27,359142.0,68.2411,68.2577,68.2245,68.2411,359142.0
2022-03-18 15:15:00,82.27,82.3,82.25,82.3,672798.0,68.2411,68.266,68.2245,68.266,672798.0
2022-03-18 15:20:00,82.3,82.32,82.28,82.32,450386.0,68.266,68.2826,68.2494,68.2826,450386.0
2022-03-18 15:25:00,82.32,82.42,82.31,82.41,1029984.0,68.2826,68.3656,68.2743,68.3573,1029984.0
2022-03-18 15:30:00,82.41,82.48,82.4,82.44,830670.0,68.3573,68.4153,68.349,68.3821,830670.0
2022-03-18 15:35:00,82.45,82.45,82.37,82.4,1560270.0,68.3904,68.3904,68.3241,68.349,1560270.0
2022-03-18 15:40:00,82.4,82.43,82.39,82.42,469314.0,68.349,68.3739,68.3407,68.3656,469314.0
2022-03-18 15:45:00,82.42,82.44,82.33,82.36,1571664.0,68.3656,68.3821,68.2909,68.3158,1571664.0
2022-03-18 15:50:00,82.37,82.45,82.37,82.44,1399508.0,68.3241,68.3904,68.3241,68.3821,1399508.0
2022-03-18 15:55:00,82.44,82.54,82.43,82.51,3974017.0,68.3821,68.4651,68.3739,68.4402,3974017.0
2022-03-21 09:30:00,82.39,82.45,82.34,82.36,2325410.0,68.3407,68.3904,68.2992,68.3158,2325410.0
2022-03-21 09:35:00,82.36,82.38,82.31,82.36,449390.0,68.3158,68.3324,68.2743,68.3158,449390.0
2022-03-21 09:40:00,82.36,82.42,82.36,82.38,359488.0,68.3158,68.3656,68.3158,68.3324,359488.0
2022-03-21 09:45:00,82.39,82.4,82.34,82.36,237888.0,68.3407,68.349,68.2992,68.3158,237888.0
2022-03-21 09:50:00,82.36,82.37,82.23,82.25,1003601.0,68.3158,68.3241,68.208,68.2245,1003601.0
2022-03-21 09:55:00,82.24,82.29,82.24,82.27,364547.0,68.2163,68.2577,68.2163,68.2411,364547.0
2022-03-21 10:00:00,82.27,82.34,82.25,82.31,942242.0,68.2411,68.2992,68.2245,68.2743,942242.0
2022-03-21 10:05:00,82.31,82.31,82.24,82.27,953762.0,68.2743,68.2743,68.2163,68.2411,953762.0
2022-03-21 10:10:00,82.27,82.29,82.22,82.23,205985.0,68.2411,68.2577,68.1997,68.208,205985.0
2022-03-21 10:15:00,82.23,82.28,82.22,82.27,381512.0,68.208,68.2494,68.1997,68.2411,381512.0
2022-03-21 10:20:00,82.27,82.27,82.24,82.26,255803.0,68.2411,68.2411,68.2163,68.2328,255803.0
2022-03-21 10:25:00,82.26,82.26,82.22,82.23,222927.0,68.2328,68.2328,68.1997,68.208,222927.0
2022-03-21 10:30:00,82.22,82.24,82.2,82.21,378627.0,68.1997,68.2163,68.1831,68.1914,378627.0
2022-03-21 10:35:00,82.22,82.22,82.17,82.18,1919429.0,68.1997,68.1997,68.1582,68.1665,1919429.0
2022-03-21 10:40:00,82.18,82.22,82.18,82.2,523276.0,68.1665,68.1997,68.1665,68.1831,523276.0
2022-03-21 10:45:00,82.2,82.21,82.18,82.21,365274.0,68.1831,68.1914,68.1665,68.1914,365274.0
2022-03-21 10:50:00,82.2,82.22,82.18,82.21,366489.0,68.1831,68.1997,68.1665,68.1914,366489.0
2022-03-21 10:55:00,82.22,82.23,82.18,82.2,512180.0,68.1997,68.208,68.1665,68.1831,512180.0
2022-03-21 11:00:00,82.2,82.28,82.19,82.23,606428.0,68.1831,68.2494,68.1748,68.208,606428.0
2022-03-21 11:05:00,82.23,82.24,82.2,82.22,242378.0,68.208,68.2163,68.1831,68.1997,242378.0
2022-03-21 11:10:00,82.22,82.25,82.21,82.23,222941.0,68.1997,68.2245,68.1914,68.208,222941.0
2022-03-21 11:15:00,82.24,82.26,82.21,82.22,222834.0,68.2163,68.2328,68.1914,68.1997,222834.0
2022-03-21 11:20:00,82.21,82.27,82.2,82.25,365179.0,68.1914,68.2411,68.1831,68.2245,365179.0
2022-03-21 11:25:00,82.26,82.3,82.24,82.25,497759.0,68.2328,68.266,68.2163,68.2245,497759.0
2022-03-21 11:30:00,82.25,82.26,82.23,82.26,162785.0,68.2245,68.2328,68.208,68.2328,162785.0
2022-03-21 11:35:00,82.26,82.27,82.22,82.27,151430.0,68.2328,68.2411,68.1997,68.2411,151430.0
2022-03-21 11:40:00,82.27,82.28,82.24,82.25,119509.0,68.2411,68.2494,68.2163,68.2245,119509.0
2022-03-21 11:45:00,82.25,82.28,82.24,82.25,121274.0,68.2245,68.2494,68.2163,68.2245,121274.0
2022-03-21 11:50:00,82.25,82.29,82.25,82.27,119506.0,68.2245,68.2577,68.2245,68.2411,119506.0
2022-03-21 11:55:00,82.26,82.29,82.25,82.29,363845.0,68.2328,68.2577,68.2245,68.2577,363845.0
2022-03-21 12:00:00,82.29,82.3,82.25,82.26,219871.0,68.2577,68.266,68.2245,68.2328,219871.0
2022-03-21 12:05:00,82.26,82.29,82.24,82.28,236372.0,68.2328,68.2577,68.2163,68.2494,236372.0
2022-03-21 12:10:00,82.28,82.29,82.26,82.28,126611.0,68.2494,68.2577,68.2328,68.2494,126611.0
2022-03-21 12:15:00,82.28,82.28,82.24,82.26,212998.0,68.2494,68.2494,68.2163,68.2328,212998.0
2022-03-21 12:20:00,82.26,82.31,82.25,82.29,315592.0,68.2328,68.2743,68.2245,68.2577,315592.0
2022-03-21 12:25:00,82.29,82.29,82.26,82.28,261005.0,68.2577,68.2577,68.2328,68.2494,261005.0
2022-03-21 12:30:00,82.28,82.28,82.06,82.06,959997.0,68.2494,68.2494,68.0669,68.0669,959997.0
2022-03-21 12:35:00,82.07,82.08,81.96,82.01,1416853.0,68.0752,68.0835,67.984,68.0255,1416853.0
2022-03-21 12:40:00,82.01,82.11,82.01,82.1,997910.0,68.0255,68.1084,68.0255,68.1001,997910.0
2022-03-21 12:45:00,82.09,82.09,82.04,82.06,466109.0,68.0918,68.0918,68.0504,68.0669,466109.0
2022-03-21 12:50:00,82.05,82.05,81.94,81.95,935390.0,68.0587,68.0587,67.9674,67.9757,935390.0
2022-03-21 12:55:00,81.95,81.98,81.86,81.86,2046072.0,67.9757,68.0006,67.901,67.901,2046072.0
2022-03-21 13:00:00,81.87,81.87,81.63,81.68,1835604.0,67.9093,67.9093,67.7103,67.7517,1835604.0
2022-03-21 13:05:00,81.68,81.71,81.63,81.69,1512446.0,67.7517,67.7766,67.7103,67.76,1512446.0
2022-03-21 13:10:00,81.69,81.7,81.58,81.59,1794764.0,67.76,67.7683,67.6688,67.6771,1794764.0
2022-03-21 13:15:00,81.59,81.59,81.42,81.42,781173.0,67.6771,67.6771,67.5361,67.5361,781173.0
2022-03-21 13:20:00,81.42,81.53,81.42,81.52,723819.0,67.5361,67.6273,67.5361,67.619,723819.0
2022-03-21 13:25:00,81.53,81.58,81.5,81.52,871941.0,67.6273,67.6688,67.6024,67.619,871941.0
2022-03-21 13:30:00,81.52,81.56,81.5,81.53,780679.0,67.619,67.6522,67.6024,67.6273,780679.0
2022-03-21 13:35:00,81.54,81.59,81.5,81.56,804731.0,67.6356,67.6771,67.6024,67.6522,804731.0
2022-03-21 13:40:00,81.56,81.61,81.51,81.54,721338.0,67.6522,67.6937,67.6107,67.6356,721338.0
2022-03-21 13:45:00,81.56,81.58,81.53,81.56,466736.0,67.6522,67.6688,67.6273,67.6522,466736.0
2022-03-21 13:50:00,81.56,81.59,81.54,81.56,477605.0,67.6522,67.6771,67.6356,67.6522,477605.0
2022-03-21 13:55:00,81.56,81.57,81.54,81.57,406624.0,67.6522,67.6605,67.6356,67.6605,406624.0
2022-03-21 14:00:00,81.56,81.58,81.52,81.54,463228.0,67.6522,67.6688,67.619,67.6356,463228.0
2022-03-21 14:05:00,81.53,81.56,81.51,81.53,403168.0,67.6273,67.6522,67.6107,67.6273,403168.0
2022-03-21 14:10:00,81.54,81.54,81.49,81.5,380525.0,67.6356,67.6356,67.5941,67.6024,380525.0
2022-03-21 14:15:00,81.5,81.53,81.44,81.45,1019296.0,67.6024,67.6273,67.5527,67.561,1019296.0
2022-03-21 14:20:00,81.45,81.54,81.44,81.52,275299.0,67.561,67.6356,67.5527,67.619,275299.0
2022-03-21 14:25:00,81.52,81.61,81.51,81.59,378347.0,67.619,67.6937,67.6107,67.6771,378347.0
2022-03-21 14:30:00,81.58,81.61,81.52,81.6,434498.0,67.6688,67.6937,67.619,67.6854,434498.0
2022-03-21 14:35:00,81.6,81.71,81.58,81.69,2537240.0,67.6854,67.7766,67.6688,67.76,2537240.0
2022-03-21 14:40:00,81.69,81.74,81.66,81.7,591954.0,67.76,67.8015,67.7352,67.7683,591954.0
2022-03-21 14:45:00,81.7,81.73,81.66,81.67,390317.0,67.7683,67.7932,67.7352,67.7434,390317.0
2022-03-21 14:50:00,81.67,81.68,81.62,81.62,356173.0,67.7434,67.7517,67.702,67.702,356173.0
2022-03-21 14:55:00,81.62,81.63,81.54,81.59,802217.0,67.702,67.7103,67.6356,67.6771,802217.0
2022-03-21 15:00:00,81.59,81.62,81.54,81.56,554289.0,67.6771,67.702,67.6356,67.6522,554289.0
2022-03-21 15:05:00,81.56,81.59,81.55,81.56,618750.0,67.6522,67.6771,67.6439,67.6522,618750.0
2022-03-21 15:10:00,81.56,81.61,81.55,81.6,375927.0,67.6522,67.6937,67.6439,67.6854,375927.0
2022-03-21 15:15:00,81.6,81.61,81.55,81.55,461528.0,67.6854,67.6937,67.6439,67.6439,461528.0
2022-03-21 15:20:00,81.56,81.6,81.55,81.59,522933.0,67.6522,67.6854,67.6439,67.6771,522933.0
2022-03-21 15:25:00,81.59,81.61,81.56,81.56,428279.0,67.6771,67.6937,67.6522,67.6522,428279.0
2022-03-21 15:30:00,81.56,81.6,81.54,81.57,850529.0,67.6522,67.6854,67.6356,67.6605,850529.0
2022-03-21 15:35:00,81.58,81.63,81.56,81.56,872776.0,67.6688,67.7103,67.6522,67.6522,872776.0
2022-03-21 15:40:00,81.56,81.61,81.54,81.57,464770.0,67.6522,67.6937,67.6356,67.6605,464770.0
2022-03-21 15:45:00,81.57,81.6,81.57,81.58,549460.0,67.6605,67.6854,67.6605,67.6688,549460.0
2022-03-21 15:50:00,81.58,81.65,81.58,81.64,1291201.0,67.6688,67.7269,67.6688,67.7186,1291201.0
2022-03-21 15:55:00,81.64,81.64,81.59,81.61,2349732.0,67.7186,67.7186,67.6771,67.6937,2349732.0
2022-03-22 09:30:00,81.66,81.67,81.59,81.59,1904487.0,67.7352,67.7434,67.6771,67.6771,1904487.0
2022-03-22 09:35:00,81.6,81.62,81.51,81.53,1503785.0,67.6854,67.702,67.6107,67.6273,1503785.0
2022-03-22 09:40:00,81.53,81.57,81.51,81.56,313881.0,67.6273,67.6605,67.6107,67.6522,313881.0
2022-03-22 09:45:00,81.55,81.58,81.5,81.55,668785.0,67.6439,67.6688,67.6024,67.6439,668785.0
2022-03-22 09:50:00,81.55,81.55,81.51,81.54,244696.0,67.6439,67.6439,67.6107,67.6356,244696.0
2022-03-22 09:55:00,81.54,81.54,81.51,81.52,332235.0,67.6356,67.6356,67.6107,67.619,332235.0
2022-03-22 10:00:00,81.52,81.56,81.52,81.55,184373.0,67.619,67.6522,67.619,67.6439,184373.0
2022-03-22 10:05:00,81.54,81.56,81.53,81.56,544539.0,67.6356,67.6522,67.6273,67.6522,544539.0
2022-03-22 10:10:00,81.56,81.57,81.53,81.55,1189920.0,67.6522,67.6605,67.6273,67.6439,1189920.0
2022-03-22 10:15:00,81.54,81.57,81.52,81.57,495345.0,67.6356,67.6605,67.619,67.6605,495345.0
2022-03-22 10:20:00,81.57,81.59,81.55,81.57,267975.0,67.6605,67.6771,67.6439,67.6605,267975.0
2022-03-22 10:25:00,81.57,81.59,81.55,81.59,294519.0,67.6605,67.6771,67.6439,67.6771,294519.0
2022-03-22 10:30:00,81.58,81.61,81.55,81.59,327691.0,67.6688,67.6937,67.6439,67.6771,327691.0
2022-03-22 10:35:00,81.58,81.62,81.57,81.6,402898.0,67.6688,67.702,67.6605,67.6854,402898.0
2022-03-22 10:40:00,81.6,81.65,81.59,81.61,274902.0,67.6854,67.7269,67.6771,67.6937,274902.0
2022-03-22 10:45:00,81.61,81.64,81.6,81.64,123196.0,67.6937,67.7186,67.6854,67.7186,123196.0
2022-03-22 10:50:00,81.63,81.65,81.61,81.63,499181.0,67.7103,67.7269,67.6937,67.7103,499181.0
2022-03-22 10:55:00,81.63,81.64,81.6,81.61,337172.0,67.7103,67.7186,67.6854,67.6937,337172.0
2022-03-22 11:00:00,81.61,81.62,81.57,81.62,615031.0,67.6937,67.702,67.6605,67.702,615031.0
2022-03-22 11:05:00,81.62,81.63,81.6,81.63,267467.0,67.702,67.7103,67.6854,67.7103,267467.0
2022-03-22 11:10:00,81.63,81.63,81.6,81.62,63752.0,67.7103,67.7103,67.6854,67.702,63752.0
2022-03-22 11:15:00,81.61,81.64,81.61,81.64,71284.0,67.6937,67.7186,67.6937,67.7186,71284.0
2022-03-22 11:20:00,81.64,81.65,81.62,81.65,475708.0,67.7186,67.7269,67.702,67.7269,475708.0
2022-03-22 11:25:00,81.65,81.66,81.63,81.65,171698.0,67.7269,67.7352,67.7103,67.7269,171698.0
2022-03-22 11:30:00,81.65,81.65,81.62,81.64,53915.0,67.7269,67.7269,67.702,67.7186,53915.0
2022-03-22 11:35:00,81.63,81.66,81.62,81.66,85743.0,67.7103,67.7352,67.702,67.7352,85743.0
2022-03-22 11:40:00,81.66,81.66,81.63,81.65,160681.0,67.7352,67.7352,67.7103,67.7269,160681.0
2022-03-22 11:45:00,81.65,81.65,81.62,81.63,325393.0,67.7269,67.7269,67.702,67.7103,325393.0
2022-03-22 11:50:00,81.63,81.63,81.6,81.62,143092.0,67.7103,67.7103,67.6854,67.702,143092.0
2022-03-22 11:55:00,81.62,81.62,81.6,81.61,84423.0,67.702,67.702,67.6854,67.6937,84423.0
2022-03-22 12:00:00,81.6,81.62,81.59,81.59,70385.0,67.6854,67.702,67.6771,67.6771,70385.0
2022-03-22 12:05:00,81.59,81.63,81.59,81.62,94795.0,67.6771,67.7103,67.6771,67.702,94795.0
2022-03-22 12:10:00,81.61,81.62,81.6,81.61,41068.0,67.6937,67.702,67.6854,67.6937,41068.0
2022-03-22 12:15:00,81.61,81.62,81.59,81.61,60322.0,67.6937,67.702,67.6771,67.6937,60322.0
2022-03-22 12:20:00,81.61,81.61,81.57,81.6,150033.0,67.6937,67.6937,67.6605,67.6854,150033.0
2022-03-22 12:25:00,81.59,81.61,81.58,81.58,333099.0,67.6771,67.6937,67.6688,67.6688,333099.0
2022-03-22 12:30:00,81.58,81.59,81.57,81.58,102660.0,67.6688,67.6771,67.6605,67.6688,102660.0
2022-03-22 12:35:00,81.58,81.61,81.57,81.61,371555.0,67.6688,67.6937,67.6605,67.6937,371555.0
2022-03-22 12:40:00,81.61,81.62,81.59,81.6,372586.0,67.6937,67.702,67.6771,67.6854,372586.0
2022-03-22 12:45:00,81.6,81.62,81.6,81.62,62623.0,67.6854,67.702,67.6854,67.702,62623.0
2022-03-22 12:50:00,81.62,81.62,81.61,81.62,174503.0,67.702,67.702,67.6937,67.702,174503.0
2022-03-22 12:55:00,81.62,81.62,81.61,81.62,38819.0,67.702,67.702,67.6937,67.702,38819.0
2022-03-22 13:00:00,81.62,81.62,81.61,81.62,108847.0,67.702,67.702,67.6937,67.702,108847.0
2022-03-22 13:05:00,81.62,81.64,81.61,81.61,293901.0,67.702,67.7186,67.6937,67.6937,293901.0
2022-03-22 13:10:00,81.61,81.63,81.6,81.62,92906.0,67.6937,67.7103,67.6854,67.702,92906.0
2022-03-22 13:15:00,81.62,81.65,81.62,81.64,100737.0,67.702,67.7269,67.702,67.7186,100737.0
2022-03-22 13:20:00,81.64,81.64,81.61,81.62,169326.0,67.7186,67.7186,67.6937,67.702,169326.0
2022-03-22 13:25:00,81.63,81.65,81.61,81.64,443856.0,67.7103,67.7269,67.6937,67.7186,443856.0
2022-03-22 13:30:00,81.64,81.67,81.64,81.66,412186.0,67.7186,67.7434,67.7186,67.7352,412186.0
2022-03-22 13:35:00,81.66,81.68,81.65,81.68,170346.0,67.7352,67.7517,67.7269,67.7517,170346.0
2022-03-22 13:40:00,81.68,81.69,81.65,81.68,88440.0,67.7517,67.76,67.7269,67.7517,88440.0
2022-03-22 13:45:00,81.68,81.7,81.67,81.7,88815.0,67.7517,67.7683,67.7434,67.7683,88815.0
2022-03-22 13:50:00,81.7,81.71,81.69,81.71,141980.0,67.7683,67.7766,67.76,67.7766,141980.0
2022-03-22 13:55:00,81.71,81.72,81.71,81.72,51399.0,67.7766,67.7849,67.7766,67.7849,51399.0
2022-03-22 14:00:00,81.72,81.72,81.7,81.7,414210.0,67.7849,67.7849,67.7683,67.7683,414210.0
2022-03-22 14:05:00,81.7,81.72,81.69,81.71,221844.0,67.7683,67.7849,67.76,67.7766,221844.0
2022-03-22 14:10:00,81.72,81.74,81.71,81.72,159399.0,67.7849,67.8015,67.7766,67.7849,159399.0
2022-03-22 14:15:00,81.72,81.77,81.71,81.75,121933.0,67.7849,67.8264,67.7766,67.8098,121933.0
2022-03-22 14:20:00,81.75,81.76,81.71,81.74,389307.0,67.8098,67.8181,67.7766,67.8015,389307.0
2022-03-22 14:25:00,81.74,81.75,81.7,81.74,274924.0,67.8015,67.8098,67.7683,67.8015,274924.0
2022-03-22 14:30:00,81.74,81.78,81.72,81.78,174269.0,67.8015,67.8347,67.7849,67.8347,174269.0
2022-03-22 14:35:00,81.78,81.8,81.76,81.78,425364.0,67.8347,67.8513,67.8181,67.8347,425364.0
2022-03-22 14:40:00,81.77,81.81,81.77,81.8,193301.0,67.8264,67.8596,67.8264,67.8513,193301.0
2022-03-22 14:45:00,81.8,81.8,81.76,81.77,289458.0,67.8513,67.8513,67.8181,67.8264,289458.0
2022-03-22 14:50:00,81.77,81.82,81.76,81.81,164497.0,67.8264,67.8679,67.8181,67.8596,164497.0
2022-03-22 14:55:00,81.82,81.86,81.82,81.83,143215.0,67.8679,67.901,67.8679,67.8762,143215.0
2022-03-22 15:00:00,81.83,81.88,81.82,81.86,390548.0,67.8762,67.9176,67.8679,67.901,390548.0
2022-03-22 15:05:00,81.86,81.87,81.83,81.87,270160.0,67.901,67.9093,67.8762,67.9093,270160.0
2022-03-22 15:10:00,81.87,81.99,81.85,81.99,892494.0,67.9093,68.0089,67.8928,68.0089,892494.0
2022-03-22 15:15:00,81.99,82.01,81.94,81.98,863243.0,68.0089,68.0255,67.9674,68.0006,863243.0
2022-03-22 15:20:00,81.98,81.99,81.94,81.96,1847988.0,68.0006,68.0089,67.9674,67.984,1847988.0
2022-03-22 15:25:00,81.96,81.97,81.93,81.95,1113316.0,67.984,67.9923,67.9591,67.9757,1113316.0
2022-03-22 15:30:00,81.95,81.95,81.91,81.95,942194.0,67.9757,67.9757,67.9425,67.9757,942194.0
2022-03-22 15:35:00,81.95,81.99,81.93,81.98,616403.0,67.9757,68.0089,67.9591,68.0006,616403.0
2022-03-22 15:40:00,81.99,82.03,81.97,82.03,973773.0,68.0089,68.0421,67.9923,68.0421,973773.0
2022-03-22 15:45:00,82.03,82.06,82.01,82.06,1598038.0,68.0421,68.0669,68.0255,68.0669,1598038.0
2022-03-22 15:50:00,82.06,82.07,82.01,82.01,1997455.0,68.0669,68.0752,68.0255,68.0255,1997455.0
2022-03-22 15:55:00,82.02,82.02,81.94,81.98,2678439.0,68.0338,68.0338,67.9674,68.0006,2678439.0
2022-03-23 09:30:00,81.86,81.91,81.8,81.81,1234681.0,67.901,67.9425,67.8513,67.8596,1234681.0
2022-03-23 09:35:00,81.81,81.84,81.76,81.77,881554.0,67.8596,67.8845,67.8181,67.8264,881554.0
2022-03-23 09:40:00,81.77,81.79,81.69,81.7,841972.0,67.8264,67.843,67.76,67.7683,841972.0
2022-03-23 09:45:00,81.7,81.7,81.6,81.67,685611.0,67.7683,67.7683,67.6854,67.7434,685611.0
2022-03-23 09:50:00,81.67,81.7,81.59,81.62,1383687.0,67.7434,67.7683,67.6771,67.702,1383687.0
2022-03-23 09:55:00,81.62,81.7,81.61,81.67,442643.0,67.702,67.7683,67.6937,67.7434,442643.0
2022-03-23 10:00:00,81.67,81.69,81.64,81.67,260759.0,67.7434,67.76,67.7186,67.7434,260759.0
2022-03-23 10:05:00,81.67,81.73,81.67,81.71,383894.0,67.7434,67.7932,67.7434,67.7766,383894.0
2022-03-23 10:10:00,81.71,81.74,81.67,81.74,220299.0,67.7766,67.8015,67.7434,67.8015,220299.0
2022-03-23 10:15:00,81.74,81.77,81.72,81.73,279785.0,67.8015,67.8264,67.7849,67.7932,279785.0
2022-03-23 10:20:00,81.73,81.79,81.71,81.79,174047.0,67.7932,67.843,67.7766,67.843,174047.0
2022-03-23 10:25:00,81.79,81.8,81.74,81.75,169274.0,67.843,67.8513,67.8015,67.8098,169274.0
2022-03-23 10:30:00,81.76,81.78,81.75,81.77,265827.0,67.8181,67.8347,67.8098,67.8264,265827.0
2022-03-23 10:35:00,81.76,81.78,81.75,81.77,210091.0,67.8181,67.8347,67.8098,67.8264,210091.0
2022-03-23 10:40:00,81.76,81.78,81.74,81.77,156833.0,67.8181,67.8347,67.8015,67.8264,156833.0
2022-03-23 10:45:00,81.76,81.78,81.73,81.78,297521.0,67.8181,67.8347,67.7932,67.8347,297521.0
2022-03-23 10:50:00,81.78,81.83,81.76,81.79,433413.0,67.8347,67.8762,67.8181,67.843,433413.0
2022-03-23 10:55:00,81.79,81.81,81.78,81.78,319277.0,67.843,67.8596,67.8347,67.8347,319277.0
2022-03-23 11:00:00,81.79,81.84,81.79,81.82,166833.0,67.843,67.8845,67.843,67.8679,166833.0
2022-03-23 11:05:00,81.82,81.83,81.78,81.79,158835.0,67.8679,67.8762,67.8347,67.843,158835.0
2022-03-23 11:10:00,81.78,81.79,81.76,81.78,559444.0,67.8347,67.843,67.8181,67.8347,559444.0
2022-03-23 11:15:00,81.78,81.78,81.75,81.77,228213.0,67.8347,67.8347,67.8098,67.8264,228213.0
2022-03-23 11:20:00,81.77,81.82,81.76,81.82,233791.0,67.8264,67.8679,67.8181,67.8679,233791.0
2022-03-23 11:25:00,81.82,81.88,81.81,81.87,245238.0,67.8679,67.9176,67.8596,67.9093,245238.0
2022-03-23 11:30:00,81.87,81.87,81.8,81.84,621975.0,67.9093,67.9093,67.8513,67.8845,621975.0
2022-03-23 11:35:00,81.84,81.86,81.83,81.85,143522.0,67.8845,67.901,67.8762,67.8928,143522.0
2022-03-23 11:40:00,81.85,81.86,81.82,81.86,432038.0,67.8928,67.901,67.8679,67.901,432038.0
2022-03-23 11:45:00,81.86,81.91,81.85,81.9,265134.0,67.901,67.9425,67.8928,67.9342,265134.0
2022-03-23 11:50:00,81.89,81.9,81.87,81.89,588618.0,67.9259,67.9342,67.9093,67.9259,588618.0
2022-03-23 11:55:00,81.89,81.99,81.89,81.98,365523.0,67.9259,68.0089,67.9259,68.0006,365523.0
2022-03-23 12:00:00,81.98,82.01,81.96,81.97,415310.0,68.0006,68.0255,67.984,67.9923,415310.0
2022-03-23 12:05:00,81.97,81.98,81.93,81.94,188967.0,67.9923,68.0006,67.9591,67.9674,188967.0
2022-03-23 12:10:00,81.95,81.95,81.87,81.9,526041.0,67.9757,67.9757,67.9093,67.9342,526041.0
2022-03-23 12:15:00,81.9,81.94,81.89,81.94,394259.0,67.9342,67.9674,67.9259,67.9674,394259.0
2022-03-23 12:20:00,81.94,81.94,81.9,81.92,133640.0,67.9674,67.9674,67.9342,67.9508,133640.0
2022-03-23 12:25:00,81.92,81.93,81.9,81.93,135525.0,67.9508,67.9591,67.9342,67.9591,135525.0
2022-03-23 12:30:00,81.93,81.94,81.91,81.92,660845.0,67.9591,67.9674,67.9425,67.9508,660845.0
2022-03-23 12:35:00,81.92,81.93,81.89,81.93,143033.0,67.9508,67.9591,67.9259,67.9591,143033.0
2022-03-23 12:40:00,81.92,81.94,81.87,81.87,203456.0,67.9508,67.9674,67.9093,67.9093,203456.0
2022-03-23 12:45:00,81.87,81.88,81.85,81.86,267301.0,67.9093,67.9176,67.8928,67.901,267301.0
2022-03-23 12:50:00,81.85,81.86,81.83,81.86,232618.0,67.8928,67.901,67.8762,67.901,232618.0
2022-03-23 12:55:00,81.86,81.86,81.81,81.81,404434.0,67.901,67.901,67.8596,67.8596,404434.0
2022-03-23 13:00:00,81.81,81.86,81.77,81.83,304752.0,67.8596,67.901,67.8264,67.8762,304752.0
2022-03-23 13:05:00,81.83,81.9,81.83,81.9,260216.0,67.8762,67.9342,67.8762,67.9342,260216.0
2022-03-23 13:10:00,81.89,81.94,81.88,81.93,276333.0,67.9259,67.9674,67.9176,67.9591,276333.0
2022-03-23 13:15:00,81.93,81.93,81.85,81.86,322237.0,67.9591,67.9591,67.8928,67.901,322237.0
2022-03-23 13:20:00,81.86,81.89,81.83,81.85,329788.0,67.901,67.9259,67.8762,67.8928,329788.0
2022-03-23 13:25:00,81.85,81.85,81.77,81.78,617320.0,67.8928,67.8928,67.8264,67.8347,617320.0
2022-03-23 13:30:00,81.77,81.78,81.72,81.76,542749.0,67.8264,67.8347,67.7849,67.8181,542749.0
2022-03-23 13:35:00,81.76,81.78,81.74,81.78,273979.0,67.8181,67.8347,67.8015,67.8347,273979.0
2022-03-23 13:40:00,81.78,81.81,81.76,81.77,183163.0,67.8347,67.8596,67.8181,67.8264,183163.0
2022-03-23 13:45:00,81.77,81.78,81.74,81.76,136211.0,67.8264,67.8347,67.8015,67.8181,136211.0
2022-03-23 13:50:00,81.75,81.82,81.74,81.81,228600.0,67.8098,67.8679,67.8015,67.8596,228600.0
2022-03-23 13:55:00,81.81,81.85,81.78,81.83,331940.0,67.8596,67.8928,67.8347,67.8762,331940.0
2022-03-23 14:00:00,81.83,81.86,81.8,81.86,424792.0,67.8762,67.901,67.8513,67.901,424792.0
2022-03-23 14:05:00,81.86,81.87,81.8,81.8,342991.0,67.901,67.9093,67.8513,67.8513,342991.0
2022-03-23 14:10:00,81.81,81.82,81.77,81.81,525734.0,67.8596,67.8679,67.8264,67.8596,525734.0
2022-03-23 14:15:00,81.81,81.83,81.78,81.82,436258.0,67.8596,67.8762,67.8347,67.8679,436258.0
2022-03-23 14:20:00,81.83,81.84,81.82,81.82,97663.0,67.8762,67.8845,67.8679,67.8679,97663.0
2022-03-23 14:25:00,81.83,81.92,81.82,81.91,157224.0,67.8762,67.9508,67.8679,67.9425,157224.0
2022-03-23 14:30:00,81.91,81.94,81.88,81.88,204132.0,67.9425,67.9674,67.9176,67.9176,204132.0
2022-03-23 14:35:00,81.88,81.91,81.86,81.91,180653.0,67.9176,67.9425,67.901,67.9425,180653.0
2022-03-23 14:40:00,81.92,81.92,81.87,81.89,85891.0,67.9508,67.9508,67.9093,67.9259,85891.0
2022-03-23 14:45:00,81.89,81.9,81.86,81.9,548634.0,67.9259,67.9342,67.901,67.9342,548634.0
2022-03-23 14:50:00,81.9,81.9,81.88,81.9,81671.0,67.9342,67.9342,67.9176,67.9342,81671.0
2022-03-23 14:55:00,81.9,81.91,81.84,81.88,257367.0,67.9342,67.9425,67.8845,67.9176,257367.0
2022-03-23 15:00:00,81.88,81.9,81.87,81.9,222816.0,67.9176,67.9342,67.9093,67.9342,222816.0
2022-03-23 15:05:00,81.9,81.9,81.79,81.8,585658.0,67.9342,67.9342,67.843,67.8513,585658.0
2022-03-23 15:10:00,81.8,81.83,81.79,81.83,260570.0,67.8513,67.8762,67.843,67.8762,260570.0
2022-03-23 15:15:00,81.82,81.83,81.79,81.79,90448.0,67.8679,67.8762,67.843,67.843,90448.0
2022-03-23 15:20:00,81.8,81.81,81.73,81.81,569646.0,67.8513,67.8596,67.7932,67.8596,569646.0
2022-03-23 15:25:00,81.81,81.82,81.77,81.79,150127.0,67.8596,67.8679,67.8264,67.843,150127.0
2022-03-23 15:30:00,81.79,81.82,81.78,81.79,158092.0,67.843,67.8679,67.8347,67.843,158092.0
2022-03-23 15:35:00,81.8,81.81,81.77,81.78,456055.0,67.8513,67.8596,67.8264,67.8347,456055.0
2022-03-23 15:40:00,81.78,81.84,81.75,81.82,254308.0,67.8347,67.8845,67.8098,67.8679,254308.0
2022-03-23 15:45:00,81.82,81.83,81.8,81.81,515927.0,67.8679,67.8762,67.8513,67.8596,515927.0
2022-03-23 15:50:00,81.81,81.83,81.75,81.75,1334438.0,67.8596,67.8762,67.8098,67.8098,1334438.0
2022-03-23 15:55:00,81.76,81.78,81.71,81.73,2201056.0,67.8181,67.8347,67.7766,67.7932,2201056.0
2022-03-24 09:30:00,81.73,81.76,81.59,81.64,830844.0,67.7932,67.8181,67.6771,67.7186,830844.0
2022-03-24 09:35:00,81.64,81.66,81.56,81.58,908565.0,67.7186,67.7352,67.6522,67.6688,908565.0
2022-03-24 09:40:00,81.58,81.68,81.52,81.66,757635.0,67.6688,67.7517,67.619,67.7352,757635.0
2022-03-24 09:45:00,81.66,81.67,81.56,81.57,308762.0,67.7352,67.7434,67.6522,67.6605,308762.0
2022-03-24 09:50:00,81.57,81.59,81.54,81.56,521173.0,67.6605,67.6771,67.6356,67.6522,521173.0
2022-03-24 09:55:00,81.57,81.59,81.55,81.57,391810.0,67.6605,67.6771,67.6439,67.6605,391810.0
2022-03-24 10:00:00,81.58,81.62,81.57,81.62,220727.0,67.6688,67.702,67.6605,67.702,220727.0
2022-03-24 10:05:00,81.61,81.64,81.59,81.61,62938.0,67.6937,67.7186,67.6771,67.6937,62938.0
2022-03-24 10:10:00,81.61,81.64,81.59,81.63,803174.0,67.6937,67.7186,67.6771,67.7103,803174.0
2022-03-24 10:15:00,81.63,81.66,81.57,81.59,409998.0,67.7103,67.7352,67.6605,67.6771,409998.0
2022-03-24 10:20:00,81.6,81.62,81.59,81.59,36723.0,67.6854,67.702,67.6771,67.6771,36723.0
2022-03-24 10:25:00,81.59,81.61,81.58,81.6,20572.0,67.6771,67.6937,67.6688,67.6854,20572.0
2022-03-24 10:30:00,81.59,81.65,81.59,81.65,387885.0,67.6771,67.7269,67.6771,67.7269,387885.0
2022-03-24 10:35:00,81.64,81.65,81.59,81.59,299408.0,67.7186,67.7269,67.6771,67.6771,299408.0
2022-03-24 10:40:00,81.59,81.63,81.59,81.63,170464.0,67.6771,67.7103,67.6771,67.7103,170464.0
2022-03-24 10:45:00,81.62,81.64,81.61,81.62,219031.0,67.702,67.7186,67.6937,67.702,219031.0
2022-03-24 10:50:00,81.62,81.65,81.6,81.62,106139.0,67.702,67.7269,67.6854,67.702,106139.0
2022-03-24 10:55:00,81.62,81.66,81.62,81.64,310092.0,67.702,67.7352,67.702,67.7186,310092.0
2022-03-24 11:00:00,81.63,81.68,81.61,81.64,729699.0,67.7103,67.7517,67.6937,67.7186,729699.0
2022-03-24 11:05:00,81.64,81.67,81.62,81.67,226164.0,67.7186,67.7434,67.702,67.7434,226164.0
2022-03-24 11:10:00,81.67,81.76,81.66,81.73,489967.0,67.7434,67.8181,67.7352,67.7932,489967.0
2022-03-24 11:15:00,81.73,81.74,81.72,81.73,86741.0,67.7932,67.8015,67.7849,67.7932,86741.0
2022-03-24 11:20:00,81.73,81.73,81.71,81.73,74153.0,67.7932,67.7932,67.7766,67.7932,74153.0
2022-03-24 11:25:00,81.73,81.78,81.72,81.77,307031.0,67.7932,67.8347,67.7849,67.8264,307031.0
2022-03-24 11:30:00,81.78,81.79,81.76,81.78,158546.0,67.8347,67.843,67.8181,67.8347,158546.0
2022-03-24 11:35:00,81.78,81.8,81.77,81.8,113540.0,67.8347,67.8513,67.8264,67.8513,113540.0
2022-03-24 11:40:00,81.8,81.83,81.79,81.82,127857.0,67.8513,67.8762,67.843,67.8679,127857.0
2022-03-24 11:45:00,81.82,81.85,81.81,81.81,121530.0,67.8679,67.8928,67.8596,67.8596,121530.0
2022-03-24 11:50:00,81.81,81.83,81.8,81.83,65472.0,67.8596,67.8762,67.8513,67.8762,65472.0
2022-03-24 11:55:00,81.83,81.84,81.82,81.84,253556.0,67.8762,67.8845,67.8679,67.8845,253556.0
2022-03-24 12:00:00,81.84,81.85,81.8,81.81,70344.0,67.8845,67.8928,67.8513,67.8596,70344.0
2022-03-24 12:05:00,81.8,81.82,81.8,81.81,89385.0,67.8513,67.8679,67.8513,67.8596,89385.0
2022-03-24 12:10:00,81.8,81.81,81.79,81.8,111529.0,67.8513,67.8596,67.843,67.8513,111529.0
2022-03-24 12:15:00,81.8,81.8,81.77,81.79,154147.0,67.8513,67.8513,67.8264,67.843,154147.0
2022-03-24 12:20:00,81.79,81.81,81.78,81.8,114723.0,67.843,67.8596,67.8347,67.8513,114723.0
2022-03-24 12:25:00,81.79,81.8,81.76,81.77,120591.0,67.843,67.8513,67.8181,67.8264,120591.0
2022-03-24 12:30:00,81.77,81.78,81.74,81.75,120658.0,67.8264,67.8347,67.8015,67.8098,120658.0
2022-03-24 12:35:00,81.75,81.76,81.72,81.76,118697.0,67.8098,67.8181,67.7849,67.8181,118697.0
2022-03-24 12:40:00,81.75,81.77,81.74,81.76,70141.0,67.8098,67.8264,67.8015,67.8181,70141.0
2022-03-24 12:45:00,81.76,81.76,81.72,81.73,95920.0,67.8181,67.8181,67.7849,67.7932,95920.0
2022-03-24 12:50:00,81.73,81.76,81.72,81.76,87098.0,67.7932,67.8181,67.7849,67.8181,87098.0
2022-03-24 12:55:00,81.75,81.76,81.74,81.76,44312.0,67.8098,67.8181,67.8015,67.8181,44312.0
2022-03-24 13:00:00,81.76,81.78,81.73,81.73,93243.0,67.8181,67.8347,67.7932,67.7932,93243.0
2022-03-24 13:05:00,81.73,81.76,81.72,81.73,72467.0,67.7932,67.8181,67.7849,67.7932,72467.0
2022-03-24 13:10:00,81.73,81.76,81.71,81.75,80534.0,67.7932,67.8181,67.7766,67.8098,80534.0
2022-03-24 13:15:00,81.75,81.77,81.74,81.77,13390.0,67.8098,67.8264,67.8015,67.8264,13390.0
2022-03-24 13:20:00,81.76,81.78,81.75,81.77,86104.0,67.8181,67.8347,67.8098,67.8264,86104.0
2022-03-24 13:25:00,81.77,81.78,81.76,81.77,62398.0,67.8264,67.8347,67.8181,67.8264,62398.0
2022-03-24 13:30:00,81.77,81.78,81.73,81.73,282291.0,67.8264,67.8347,67.7932,67.7932,282291.0
2022-03-24 13:35:00,81.73,81.76,81.73,81.76,97681.0,67.7932,67.8181,67.7932,67.8181,97681.0
2022-03-24 13:40:00,81.76,81.76,81.74,81.76,155641.0,67.8181,67.8181,67.8015,67.8181,155641.0
2022-03-24 13:45:00,81.76,81.78,81.75,81.77,99845.0,67.8181,67.8347,67.8098,67.8264,99845.0
2022-03-24 13:50:00,81.78,81.78,81.74,81.75,107113.0,67.8347,67.8347,67.8015,67.8098,107113.0
2022-03-24 13:55:00,81.74,81.77,81.74,81.75,39673.0,67.8015,67.8264,67.8015,67.8098,39673.0
2022-03-24 14:00:00,81.76,81.79,81.75,81.79,111503.0,67.8181,67.843,67.8098,67.843,111503.0
2022-03-24 14:05:00,81.79,81.79,81.77,81.78,57041.0,67.843,67.843,67.8264,67.8347,57041.0
2022-03-24 14:10:00,81.78,81.8,81.76,81.8,148139.0,67.8347,67.8513,67.8181,67.8513,148139.0
2022-03-24 14:15:00,81.8,81.8,81.78,81.79,123081.0,67.8513,67.8513,67.8347,67.843,123081.0
2022-03-24 14:20:00,81.79,81.79,81.76,81.79,98697.0,67.843,67.843,67.8181,67.843,98697.0
2022-03-24 14:25:00,81.78,81.8,81.76,81.78,129917.0,67.8347,67.8513,67.8181,67.8347,129917.0
2022-03-24 14:30:00,81.78,81.79,81.74,81.77,176764.0,67.8347,67.843,67.8015,67.8264,176764.0
2022-03-24 14:35:00,81.77,81.78,81.75,81.78,765705.0,67.8264,67.8347,67.8098,67.8347,765705.0
2022-03-24 14:40:00,81.78,81.78,81.77,81.77,34965.0,67.8347,67.8347,67.8264,67.8264,34965.0
2022-03-24 14:45:00,81.78,81.78,81.74,81.76,113190.0,67.8347,67.8347,67.8015,67.8181,113190.0
2022-03-24 14:50:00,81.76,81.79,81.75,81.79,78671.0,67.8181,67.843,67.8098,67.843,78671.0
2022-03-24 14:55:00,81.78,81.8,81.77,81.8,83431.0,67.8347,67.8513,67.8264,67.8513,83431.0
2022-03-24 15:00:00,81.79,81.8,81.77,81.78,93292.0,67.843,67.8513,67.8264,67.8347,93292.0
2022-03-24 15:05:00,81.79,81.83,81.78,81.83,140466.0,67.843,67.8762,67.8347,67.8762,140466.0
2022-03-24 15:10:00,81.83,81.85,81.82,81.84,346954.0,67.8762,67.8928,67.8679,67.8845,346954.0
2022-03-24 15:15:00,81.84,81.85,81.82,81.85,117602.0,67.8845,67.8928,67.8679,67.8928,117602.0
2022-03-24 15:20:00,81.85,81.89,81.85,81.88,178149.0,67.8928,67.9259,67.8928,67.9176,178149.0
2022-03-24 15:25:00,81.88,81.94,81.88,81.94,226711.0,67.9176,67.9674,67.9176,67.9674,226711.0
2022-03-24 15:30:00,81.94,81.94,81.88,81.9,219597.0,67.9674,67.9674,67.9176,67.9342,219597.0
2022-03-24 15:35:00,81.9,81.91,81.87,81.89,131477.0,67.9342,67.9425,67.9093,67.9259,131477.0
2022-03-24 15:40:00,81.89,81.9,81.86,81.88,212357.0,67.9259,67.9342,67.901,67.9176,212357.0
2022-03-24 15:45:00,81.88,81.9,81.87,81.88,250805.0,67.9176,67.9342,67.9093,67.9176,250805.0
2022-03-24 15:50:00,81.88,81.91,81.87,81.91,475634.0,67.9176,67.9425,67.9093,67.9425,475634.0
2022-03-24 15:55:00,81.91,81.91,81.89,81.91,651877.0,67.9425,67.9425,67.9259,67.9425,651877.0
2022-03-25 09:30:00,81.92,81.92,81.81,81.81,297689.0,67.9508,67.9508,67.8596,67.8596,297689.0
2022-03-25 09:35:00,81.81,81.84,81.75,81.76,725367.0,67.8596,67.8845,67.8098,67.8181,725367.0
2022-03-25 09:40:00,81.77,81.79,81.72,81.79,1380737.0,67.8264,67.843,67.7849,67.843,1380737.0
2022-03-25 09:45:00,81.78,81.79,81.73,81.76,1405736.0,67.8347,67.843,67.7932,67.8181,1405736.0
2022-03-25 09:50:00,81.76,81.77,81.71,81.72,873924.0,67.8181,67.8264,67.7766,67.7849,873924.0
2022-03-25 09:55:00,81.73,81.73,81.64,81.65,410823.0,67.7932,67.7932,67.7186,67.7269,410823.0
2022-03-25 10:00:00,81.66,81.67,81.63,81.65,641182.0,67.7352,67.7434,67.7103,67.7269,641182.0
2022-03-25 10:05:00,81.63,81.7,81.63,81.7,430244.0,67.7103,67.7683,67.7103,67.7683,430244.0
2022-03-25 10:10:00,81.69,81.72,81.67,81.68,182331.0,67.76,67.7849,67.7434,67.7517,182331.0
2022-03-25 10:15:00,81.67,81.71,81.66,81.7,154112.0,67.7434,67.7766,67.7352,67.7683,154112.0
2022-03-25 10:20:00,81.7,81.74,81.68,81.73,954486.0,67.7683,67.8015,67.7517,67.7932,954486.0
2022-03-25 10:25:00,81.73,81.74,81.68,81.7,709168.0,67.7932,67.8015,67.7517,67.7683,709168.0
2022-03-25 10:30:00,81.7,81.72,81.68,81.72,192251.0,67.7683,67.7849,67.7517,67.7849,192251.0
2022-03-25 10:35:00,81.72,81.74,81.7,81.71,372270.0,67.7849,67.8015,67.7683,67.7766,372270.0
2022-03-25 10:40:00,81.7,81.74,81.69,81.7,273417.0,67.7683,67.8015,67.76,67.7683,273417.0
2022-03-25 10:45:00,81.7,81.71,81.67,81.68,202434.0,67.7683,67.7766,67.7434,67.7517,202434.0
2022-03-25 10:50:00,81.68,81.69,81.6,81.63,323259.0,67.7517,67.76,67.6854,67.7103,323259.0
2022-03-25 10:55:00,81.63,81.64,81.59,81.61,607833.0,67.7103,67.7186,67.6771,67.6937,607833.0
2022-03-25 11:00:00,81.61,81.63,81.57,81.62,554727.0,67.6937,67.7103,67.6605,67.702,554727.0
2022-03-25 11:05:00,81.62,81.65,81.49,81.51,1259358.0,67.702,67.7269,67.5941,67.6107,1259358.0
2022-03-25 11:10:00,81.51,81.52,81.42,81.48,419021.0,67.6107,67.619,67.5361,67.5858,419021.0
2022-03-25 11:15:00,81.48,81.52,81.47,81.47,201619.0,67.5858,67.619,67.5776,67.5776,201619.0
2022-03-25 11:20:00,81.48,81.48,81.44,81.45,259128.0,67.5858,67.5858,67.5527,67.561,259128.0
2022-03-25 11:25:00,81.45,81.46,81.39,81.44,484606.0,67.561,67.5693,67.5112,67.5527,484606.0
2022-03-25 11:30:00,81.43,81.51,81.42,81.51,199172.0,67.5444,67.6107,67.5361,67.6107,199172.0
2022-03-25 11:35:00,81.51,81.51,81.45,81.47,306081.0,67.6107,67.6107,67.561,67.5776,306081.0
2022-03-25 11:40:00,81.47,81.5,81.44,81.5,581438.0,67.5776,67.6024,67.5527,67.6024,581438.0
2022-03-25 11:45:00,81.5,81.5,81.46,81.49,220232.0,67.6024,67.6024,67.5693,67.5941,220232.0
2022-03-25 11:50:00,81.49,81.5,81.45,81.46,104530.0,67.5941,67.6024,67.561,67.5693,104530.0
2022-03-25 11:55:00,81.46,81.47,81.41,81.45,257617.0,67.5693,67.5776,67.5278,67.561,257617.0
2022-03-25 12:00:00,81.45,81.46,81.42,81.45,139042.0,67.561,67.5693,67.5361,67.561,139042.0
2022-03-25 12:05:00,81.45,81.48,81.43,81.47,284936.0,67.561,67.5858,67.5444,67.5776,284936.0
2022-03-25 12:10:00,81.47,81.54,81.46,81.54,305774.0,67.5776,67.6356,67.5693,67.6356,305774.0
2022-03-25 12:15:00,81.54,81.54,81.49,81.51,158236.0,67.6356,67.6356,67.5941,67.6107,158236.0
2022-03-25 12:20:00,81.52,81.52,81.46,81.5,253483.0,67.619,67.619,67.5693,67.6024,253483.0
2022-03-25 12:25:00,81.5,81.52,81.48,81.51,202902.0,67.6024,67.619,67.5858,67.6107,202902.0
2022-03-25 12:30:00,81.51,81.51,81.44,81.48,375912.0,67.6107,67.6107,67.5527,67.5858,375912.0
2022-03-25 12:35:00,81.48,81.49,81.43,81.45,143555.0,67.5858,67.5941,67.5444,67.561,143555.0
2022-03-25 12:40:00,81.45,81.47,81.43,81.46,262114.0,67.561,67.5776,67.5444,67.5693,262114.0
2022-03-25 12:45:00,81.46,81.48,81.44,81.47,311263.0,67.5693,67.5858,67.5527,67.5776,311263.0
2022-03-25 12:50:00,81.47,81.48,81.4,81.41,669596.0,67.5776,67.5858,67.5195,67.5278,669596.0
2022-03-25 12:55:00,81.41,81.42,81.4,81.42,380243.0,67.5278,67.5361,67.5195,67.5361,380243.0
2022-03-25 13:00:00,81.42,81.42,81.37,81.38,423283.0,67.5361,67.5361,67.4946,67.5029,423283.0
2022-03-25 13:05:00,81.39,81.39,81.34,81.38,380735.0,67.5112,67.5112,67.4697,67.5029,380735.0
2022-03-25 13:10:00,81.37,81.37,81.32,81.33,365242.0,67.4946,67.4946,67.4531,67.4614,365242.0
2022-03-25 13:15:00,81.33,81.36,81.28,81.31,749441.0,67.4614,67.4863,67.42,67.4448,749441.0
2022-03-25 13:20:00,81.31,81.36,81.31,81.34,544867.0,67.4448,67.4863,67.4448,67.4697,544867.0
2022-03-25 13:25:00,81.34,81.35,81.31,81.34,478797.0,67.4697,67.478,67.4448,67.4697,478797.0
2022-03-25 13:30:00,81.34,81.38,81.34,81.36,94568.0,67.4697,67.5029,67.4697,67.4863,94568.0
2022-03-25 13:35:00,81.36,81.37,81.33,81.36,285849.0,67.4863,67.4946,67.4614,67.4863,285849.0
2022-03-25 13:40:00,81.36,81.37,81.33,81.37,264120.0,67.4863,67.4946,67.4614,67.4946,264120.0
2022-03-25 13:45:00,81.37,81.37,81.35,81.36,60039.0,67.4946,67.4946,67.478,67.4863,60039.0
2022-03-25 13:50:00,81.36,81.37,81.35,81.37,316990.0,67.4863,67.4946,67.478,67.4946,316990.0
2022-03-25 13:55:00,81.37,81.39,81.36,81.38,226007.0,67.4946,67.5112,67.4863,67.5029,226007.0
2022-03-25 14:00:00,81.38,81.41,81.35,81.39,1165033.0,67.5029,67.5278,67.478,67.5112,1165033.0
2022-03-25 14:05:00,81.39,81.4,81.37,81.39,184595.0,67.5112,67.5195,67.4946,67.5112,184595.0
2022-03-25 14:10:00,81.39,81.42,81.38,81.42,403340.0,67.5112,67.5361,67.5029,67.5361,403340.0
2022-03-25 14:15:00,81.42,81.44,81.42,81.44,343988.0,67.5361,67.5527,67.5361,67.5527,343988.0
2022-03-25 14:20:00,81.44,81.45,81.42,81.45,255865.0,67.5527,67.561,67.5361,67.561,255865.0
2022-03-25 14:25:00,81.45,81.47,81.43,81.47,205366.0,67.561,67.5776,67.5444,67.5776,205366.0
2022-03-25 14:30:00,81.47,81.48,81.46,81.47,134769.0,67.5776,67.5858,67.5693,67.5776,134769.0
2022-03-25 14:35:00,81.47,81.48,81.45,81.47,100971.0,67.5776,67.5858,67.561,67.5776,100971.0
2022-03-25 14:40:00,81.47,81.48,81.45,81.47,84307.0,67.5776,67.5858,67.561,67.5776,84307.0
2022-03-25 14:45:00,81.47,81.47,81.45,81.45,54203.0,67.5776,67.5776,67.561,67.561,54203.0
2022-03-25 14:50:00,81.45,81.47,81.43,81.47,320686.0,67.561,67.5776,67.5444,67.5776,320686.0
2022-03-25 14:55:00,81.46,81.47,81.43,81.44,109251.0,67.5693,67.5776,67.5444,67.5527,109251.0
2022-03-25 15:00:00,81.43,81.43,81.38,81.38,129955.0,67.5444,67.5444,67.5029,67.5029,129955.0
2022-03-25 15:05:00,81.39,81.39,81.32,81.34,388220.0,67.5112,67.5112,67.4531,67.4697,388220.0
2022-03-25 15:10:00,81.34,81.38,81.34,81.36,224402.0,67.4697,67.5029,67.4697,67.4863,224402.0
2022-03-25 15:15:00,81.36,81.38,81.3,81.31,493765.0,67.4863,67.5029,67.4365,67.4448,493765.0
2022-03-25 15:20:00,81.31,81.31,81.26,81.3,380013.0,67.4448,67.4448,67.4034,67.4365,380013.0
2022-03-25 15:25:00,81.3,81.32,81.28,81.3,162349.0,67.4365,67.4531,67.42,67.4365,162349.0
2022-03-25 15:30:00,81.29,81.33,81.29,81.31,125604.0,67.4282,67.4614,67.4282,67.4448,125604.0
2022-03-25 15:35:00,81.32,81.36,81.32,81.33,356515.0,67.4531,67.4863,67.4531,67.4614,356515.0
2022-03-25 15:40:00,81.34,81.34,81.31,81.32,423627.0,67.4697,67.4697,67.4448,67.4531,423627.0
2022-03-25 15:45:00,81.31,81.34,81.31,81.33,443308.0,67.4448,67.4697,67.4448,67.4614,443308.0
2022-03-25 15:50:00,81.33,81.36,81.3,81.35,1043215.0,67.4614,67.4863,67.4365,67.478,1043215.0
2022-03-25 15:55:00,81.34,81.39,81.31,81.34,1760509.0,67.4697,67.5112,67.4448,67.4697,1760509.0
2022-03-28 09:30:00,81.28,81.32,81.26,81.3,269352.0,67.42,67.4531,67.4034,67.4365,269352.0
2022-03-28 09:35:00,81.31,81.38,81.3,81.38,337653.0,67.4448,67.5029,67.4365,67.5029,337653.0
2022-03-28 09:40:00,81.38,81.45,81.37,81.42,366672.0,67.5029,67.561,67.4946,67.5361,366672.0
2022-03-28 09:45:00,81.41,81.45,81.39,81.42,223499.0,67.5278,67.561,67.5112,67.5361,223499.0
2022-03-28 09:50:00,81.42,81.45,81.42,81.44,222176.0,67.5361,67.561,67.5361,67.5527,222176.0
2022-03-28 09:55:00,81.44,81.51,81.42,81.45,895468.0,67.5527,67.6107,67.5361,67.561,895468.0
2022-03-28 10:00:00,81.45,81.45,81.39,81.43,690114.0,67.561,67.561,67.5112,67.5444,690114.0
2022-03-28 10:05:00,81.43,81.46,81.41,81.45,449515.0,67.5444,67.5693,67.5278,67.561,449515.0
2022-03-28 10:10:00,81.45,81.45,81.43,81.43,307776.0,67.561,67.561,67.5444,67.5444,307776.0
2022-03-28 10:15:00,81.43,81.44,81.41,81.44,554270.0,67.5444,67.5527,67.5278,67.5527,554270.0
2022-03-28 10:20:00,81.44,81.45,81.4,81.41,263147.0,67.5527,67.561,67.5195,67.5278,263147.0
2022-03-28 10:25:00,81.41,81.43,81.38,81.43,417008.0,67.5278,67.5444,67.5029,67.5444,417008.0
2022-03-28 10:30:00,81.43,81.46,81.43,81.44,497951.0,67.5444,67.5693,67.5444,67.5527,497951.0
2022-03-28 10:35:00,81.44,81.47,81.43,81.46,359724.0,67.5527,67.5776,67.5444,67.5693,359724.0
2022-03-28 10:40:00,81.47,81.47,81.44,81.45,161998.0,67.5776,67.5776,67.5527,67.561,161998.0
2022-03-28 10:45:00,81.45,81.49,81.44,81.48,235882.0,67.561,67.5941,67.5527,67.5858,235882.0
2022-03-28 10:50:00,81.47,81.47,81.43,81.46,443712.0,67.5776,67.5776,67.5444,67.5693,443712.0
2022-03-28 10:55:00,81.47,81.47,81.43,81.43,248192.0,67.5776,67.5776,67.5444,67.5444,248192.0
2022-03-28 11:00:00,81.43,81.44,81.38,81.43,522215.0,67.5444,67.5527,67.5029,67.5444,522215.0
2022-03-28 11:05:00,81.42,81.43,81.39,81.42,179909.0,67.5361,67.5444,67.5112,67.5361,179909.0
2022-03-28 11:10:00,81.42,81.43,81.41,81.42,133243.0,67.5361,67.5444,67.5278,67.5361,133243.0
2022-03-28 11:15:00,81.42,81.43,81.41,81.43,98601.0,67.5361,67.5444,67.5278,67.5444,98601.0
2022-03-28 11:20:00,81.43,81.43,81.38,81.4,465259.0,67.5444,67.5444,67.5029,67.5195,465259.0
2022-03-28 11:25:00,81.41,81.44,81.38,81.43,197900.0,67.5278,67.5527,67.5029,67.5444,197900.0
2022-03-28 11:30:00,81.43,81.44,81.38,81.41,301424.0,67.5444,67.5527,67.5029,67.5278,301424.0
2022-03-28 11:35:00,81.4,81.41,81.37,81.39,169217.0,67.5195,67.5278,67.4946,67.5112,169217.0
2022-03-28 11:40:00,81.39,81.4,81.38,81.39,248802.0,67.5112,67.5195,67.5029,67.5112,248802.0
2022-03-28 11:45:00,81.39,81.39,81.36,81.36,572546.0,67.5112,67.5112,67.4863,67.4863,572546.0
2022-03-28 11:50:00,81.36,81.41,81.36,81.4,209989.0,67.4863,67.5278,67.4863,67.5195,209989.0
2022-03-28 11:55:00,81.4,81.41,81.39,81.4,172301.0,67.5195,67.5278,67.5112,67.5195,172301.0
2022-03-28 12:00:00,81.4,81.4,81.37,81.39,854139.0,67.5195,67.5195,67.4946,67.5112,854139.0
2022-03-28 12:05:00,81.39,81.39,81.34,81.35,488666.0,67.5112,67.5112,67.4697,67.478,488666.0
2022-03-28 12:10:00,81.35,81.36,81.32,81.33,460629.0,67.478,67.4863,67.4531,67.4614,460629.0
2022-03-28 12:15:00,81.33,81.34,81.31,81.33,667592.0,67.4614,67.4697,67.4448,67.4614,667592.0
2022-03-28 12:20:00,81.33,81.33,81.3,81.31,397181.0,67.4614,67.4614,67.4365,67.4448,397181.0
2022-03-28 12:25:00,81.31,81.32,81.28,81.29,486251.0,67.4448,67.4531,67.42,67.4282,486251.0
2022-03-28 12:30:00,81.29,81.35,81.28,81.34,136106.0,67.4282,67.478,67.42,67.4697,136106.0
2022-03-28 12:35:00,81.34,81.37,81.32,81.36,1029041.0,67.4697,67.4946,67.4531,67.4863,1029041.0
2022-03-28 12:40:00,81.36,81.43,81.35,81.43,409104.0,67.4863,67.5444,67.478,67.5444,409104.0
2022-03-28 12:45:00,81.42,81.44,81.4,81.44,462427.0,67.5361,67.5527,67.5195,67.5527,462427.0
2022-03-28 12:50:00,81.44,81.47,81.43,81.47,101116.0,67.5527,67.5776,67.5444,67.5776,101116.0
2022-03-28 12:55:00,81.47,81.56,81.46,81.56,214961.0,67.5776,67.6522,67.5693,67.6522,214961.0
2022-03-28 13:00:00,81.56,81.56,81.49,81.5,571876.0,67.6522,67.6522,67.5941,67.6024,571876.0
2022-03-28 13:05:00,81.5,81.51,81.48,81.48,230232.0,67.6024,67.6107,67.5858,67.5858,230232.0
2022-03-28 13:10:00,81.49,81.51,81.47,81.49,241463.0,67.5941,67.6107,67.5776,67.5941,241463.0
2022-03-28 13:15:00,81.49,81.51,81.49,81.51,65818.0,67.5941,67.6107,67.5941,67.6107,65818.0
2022-03-28 13:20:00,81.5,81.52,81.49,81.52,28632.0,67.6024,67.619,67.5941,67.619,28632.0
2022-03-28 13:25:00,81.52,81.54,81.5,81.51,214421.0,67.619,67.6356,67.6024,67.6107,214421.0
2022-03-28 13:30:00,81.51,81.52,81.5,81.51,73784.0,67.6107,67.619,67.6024,67.6107,73784.0
2022-03-28 13:35:00,81.51,81.53,81.51,81.52,26775.0,67.6107,67.6273,67.6107,67.619,26775.0
2022-03-28 13:40:00,81.52,81.54,81.52,81.53,56678.0,67.619,67.6356,67.619,67.6273,56678.0
2022-03-28 13:45:00,81.53,81.54,81.52,81.54,52412.0,67.6273,67.6356,67.619,67.6356,52412.0
2022-03-28 13:50:00,81.54,81.54,81.53,81.54,67470.0,67.6356,67.6356,67.6273,67.6356,67470.0
2022-03-28 13:55:00,81.54,81.57,81.53,81.56,96099.0,67.6356,67.6605,67.6273,67.6522,96099.0
2022-03-28 14:00:00,81.56,81.58,81.54,81.56,184767.0,67.6522,67.6688,67.6356,67.6522,184767.0
2022-03-28 14:05:00,81.56,81.57,81.55,81.56,186432.0,67.6522,67.6605,67.6439,67.6522,186432.0
2022-03-28 14:10:00,81.56,81.58,81.55,81.56,53364.0,67.6522,67.6688,67.6439,67.6522,53364.0
2022-03-28 14:15:00,81.56,81.57,81.54,81.54,66839.0,67.6522,67.6605,67.6356,67.6356,66839.0
2022-03-28 14:20:00,81.54,81.56,81.53,81.56,48237.0,67.6356,67.6522,67.6273,67.6522,48237.0
2022-03-28 14:25:00,81.56,81.58,81.55,81.57,135769.0,67.6522,67.6688,67.6439,67.6605,135769.0
2022-03-28 14:30:00,81.57,81.58,81.56,81.58,43263.0,67.6605,67.6688,67.6522,67.6688,43263.0
2022-03-28 14:35:00,81.58,81.64,81.57,81.64,205033.0,67.6688,67.7186,67.6605,67.7186,205033.0
2022-03-28 14:40:00,81.64,81.71,81.64,81.68,200706.0,67.7186,67.7766,67.7186,67.7517,200706.0
2022-03-28 14:45:00,81.68,81.71,81.68,81.7,232862.0,67.7517,67.7766,67.7517,67.7683,232862.0
2022-03-28 14:50:00,81.7,81.72,81.68,81.7,147010.0,67.7683,67.7849,67.7517,67.7683,147010.0
2022-03-28 14:55:00,81.69,81.75,81.67,81.74,329365.0,67.76,67.8098,67.7434,67.8015,329365.0
2022-03-28 15:00:00,81.73,81.74,81.73,81.73,421246.0,67.7932,67.8015,67.7932,67.7932,421246.0
2022-03-28 15:05:00,81.73,81.78,81.72,81.77,413788.0,67.7932,67.8347,67.7849,67.8264,413788.0
2022-03-28 15:10:00,81.77,81.82,81.76,81.78,781457.0,67.8264,67.8679,67.8181,67.8347,781457.0
2022-03-28 15:15:00,81.78,81.78,81.73,81.73,276538.0,67.8347,67.8347,67.7932,67.7932,276538.0
2022-03-28 15:20:00,81.73,81.74,81.73,81.73,77103.0,67.7932,67.8015,67.7932,67.7932,77103.0
2022-03-28 15:25:00,81.74,81.77,81.73,81.77,117361.0,67.8015,67.8264,67.7932,67.8264,117361.0
2022-03-28 15:30:00,81.76,81.79,81.76,81.78,184738.0,67.8181,67.843,67.8181,67.8347,184738.0
2022-03-28 15:35:00,81.78,81.79,81.78,81.78,138166.0,67.8347,67.843,67.8347,67.8347,138166.0
2022-03-28 15:40:00,81.78,81.79,81.75,81.79,779889.0,67.8347,67.843,67.8098,67.843,779889.0
2022-03-28 15:45:00,81.79,81.81,81.78,81.81,580789.0,67.843,67.8596,67.8347,67.8596,580789.0
2022-03-28 15:50:00,81.81,81.83,81.79,81.82,405428.0,67.8596,67.8762,67.843,67.8679,405428.0
2022-03-28 15:55:00,81.83,81.85,81.81,81.84,1213002.0,67.8762,67.8928,67.8596,67.8845,1213002.0
2022-03-29 09:30:00,82.2,82.39,82.15,82.39,4832096.0,68.1831,68.3407,68.1416,68.3407,4832096.0
2022-03-29 09:35:00,82.39,82.43,82.3,82.38,2543332.0,68.3407,68.3739,68.266,68.3324,2543332.0
2022-03-29 09:40:00,82.38,82.4,82.33,82.4,753458.0,68.3324,68.349,68.2909,68.349,753458.0
2022-03-29 09:45:00,82.4,82.43,82.38,82.39,1091445.0,68.349,68.3739,68.3324,68.3407,1091445.0
2022-03-29 09:50:00,82.39,82.39,82.31,82.31,748433.0,68.3407,68.3407,68.2743,68.2743,748433.0
2022-03-29 09:55:00,82.31,82.36,82.27,82.36,1013017.0,68.2743,68.3158,68.2411,68.3158,1013017.0
2022-03-29 10:00:00,82.36,82.39,82.32,82.33,761365.0,68.3158,68.3407,68.2826,68.2909,761365.0
2022-03-29 10:05:00,82.32,82.36,82.32,82.36,783268.0,68.2826,68.3158,68.2826,68.3158,783268.0
2022-03-29 10:10:00,82.36,82.37,82.28,82.31,804298.0,68.3158,68.3241,68.2494,68.2743,804298.0
2022-03-29 10:15:00,82.31,82.36,82.3,82.36,1459621.0,68.2743,68.3158,68.266,68.3158,1459621.0
2022-03-29 10:20:00,82.36,82.38,82.34,82.37,487732.0,68.3158,68.3324,68.2992,68.3241,487732.0
2022-03-29 10:25:00,82.36,82.38,82.33,82.38,448250.0,68.3158,68.3324,68.2909,68.3324,448250.0
2022-03-29 10:30:00,82.38,82.4,82.33,82.34,396069.0,68.3324,68.349,68.2909,68.2992,396069.0
2022-03-29 10:35:00,82.34,82.35,82.31,82.32,268332.0,68.2992,68.3075,68.2743,68.2826,268332.0
2022-03-29 10:40:00,82.31,82.33,82.29,82.3,577624.0,68.2743,68.2909,68.2577,68.266,577624.0
2022-03-29 10:45:00,82.31,82.34,82.28,82.34,461739.0,68.2743,68.2992,68.2494,68.2992,461739.0
2022-03-29 10:50:00,82.34,82.37,82.33,82.37,235403.0,68.2992,68.3241,68.2909,68.3241,235403.0
2022-03-29 10:55:00,82.36,82.39,82.34,82.38,232413.0,68.3158,68.3407,68.2992,68.3324,232413.0
2022-03-29 11:00:00,82.38,82.42,82.35,82.36,1315637.0,68.3324,68.3656,68.3075,68.3158,1315637.0
2022-03-29 11:05:00,82.37,82.38,82.34,82.34,557905.0,68.3241,68.3324,68.2992,68.2992,557905.0
2022-03-29 11:10:00,82.34,82.35,82.29,82.3,537737.0,68.2992,68.3075,68.2577,68.266,537737.0
2022-03-29 11:15:00,82.29,82.35,82.27,82.34,360084.0,68.2577,68.3075,68.2411,68.2992,360084.0
2022-03-29 11:20:00,82.34,82.35,82.31,82.34,227816.0,68.2992,68.3075,68.2743,68.2992,227816.0
2022-03-29 11:25:00,82.34,82.38,82.33,82.38,371233.0,68.2992,68.3324,68.2909,68.3324,371233.0
2022-03-29 11:30:00,82.38,82.41,82.37,82.4,299143.0,68.3324,68.3573,68.3241,68.349,299143.0
2022-03-29 11:35:00,82.4,82.4,82.37,82.39,212335.0,68.349,68.349,68.3241,68.3407,212335.0
2022-03-29 11:40:00,82.39,82.4,82.36,82.4,409276.0,68.3407,68.349,68.3158,68.349,409276.0
2022-03-29 11:45:00,82.4,82.42,82.39,82.42,269722.0,68.349,68.3656,68.3407,68.3656,269722.0
2022-03-29 11:50:00,82.42,82.43,82.4,82.42,168064.0,68.3656,68.3739,68.349,68.3656,168064.0
2022-03-29 11:55:00,82.42,82.43,82.39,82.4,355663.0,68.3656,68.3739,68.3407,68.349,355663.0
2022-03-29 12:00:00,82.4,82.4,82.38,82.4,276144.0,68.349,68.349,68.3324,68.349,276144.0
2022-03-29 12:05:00,82.4,82.41,82.37,82.4,311738.0,68.349,68.3573,68.3241,68.349,311738.0
2022-03-29 12:10:00,82.39,82.4,82.38,82.4,142989.0,68.3407,68.349,68.3324,68.349,142989.0
2022-03-29 12:15:00,82.4,82.42,82.38,82.42,249334.0,68.349,68.3656,68.3324,68.3656,249334.0
2022-03-29 12:20:00,82.42,82.42,82.39,82.41,45974.0,68.3656,68.3656,68.3407,68.3573,45974.0
2022-03-29 12:25:00,82.4,82.42,82.39,82.4,251983.0,68.349,68.3656,68.3407,68.349,251983.0
2022-03-29 12:30:00,82.4,82.4,82.33,82.34,857391.0,68.349,68.349,68.2909,68.2992,857391.0
2022-03-29 12:35:00,82.34,82.36,82.33,82.36,477191.0,68.2992,68.3158,68.2909,68.3158,477191.0
2022-03-29 12:40:00,82.36,82.4,82.36,82.39,300035.0,68.3158,68.349,68.3158,68.3407,300035.0
2022-03-29 12:45:00,82.39,82.41,82.38,82.4,169557.0,68.3407,68.3573,68.3324,68.349,169557.0
2022-03-29 12:50:00,82.4,82.41,82.36,82.39,269137.0,68.349,68.3573,68.3158,68.3407,269137.0
2022-03-29 12:55:00,82.4,82.41,82.36,82.37,523489.0,68.349,68.3573,68.3158,68.3241,523489.0
2022-03-29 13:00:00,82.37,82.39,82.31,82.38,613003.0,68.3241,68.3407,68.2743,68.3324,613003.0
2022-03-29 13:05:00,82.38,82.4,82.37,82.39,179508.0,68.3324,68.349,68.3241,68.3407,179508.0
2022-03-29 13:10:00,82.38,82.41,82.38,82.41,176718.0,68.3324,68.3573,68.3324,68.3573,176718.0
2022-03-29 13:15:00,82.41,82.43,82.4,82.43,237946.0,68.3573,68.3739,68.349,68.3739,237946.0
2022-03-29 13:20:00,82.43,82.43,82.39,82.41,143038.0,68.3739,68.3739,68.3407,68.3573,143038.0
2022-03-29 13:25:00,82.41,82.42,82.39,82.42,89928.0,68.3573,68.3656,68.3407,68.3656,89928.0
2022-03-29 13:30:00,82.42,82.48,82.41,82.45,238763.0,68.3656,68.4153,68.3573,68.3904,238763.0
2022-03-29 13:35:00,82.46,82.48,82.46,82.48,212824.0,68.3987,68.4153,68.3987,68.4153,212824.0
2022-03-29 13:40:00,82.48,82.5,82.47,82.49,177278.0,68.4153,68.4319,68.407,68.4236,177278.0
2022-03-29 13:45:00,82.49,82.55,82.47,82.54,454469.0,68.4236,68.4734,68.407,68.4651,454469.0
2022-03-29 13:50:00,82.54,82.56,82.52,82.55,276138.0,68.4651,68.4817,68.4485,68.4734,276138.0
2022-03-29 13:55:00,82.55,82.59,82.55,82.58,159463.0,68.4734,68.5066,68.4734,68.4983,159463.0
2022-03-29 14:00:00,82.58,82.64,82.57,82.64,266229.0,68.4983,68.548,68.49,68.548,266229.0
2022-03-29 14:05:00,82.64,82.64,82.58,82.62,290697.0,68.548,68.548,68.4983,68.5315,290697.0
2022-03-29 14:10:00,82.62,82.68,82.61,82.67,438786.0,68.5315,68.5812,68.5232,68.5729,438786.0
2022-03-29 14:15:00,82.68,82.69,82.66,82.68,392633.0,68.5812,68.5895,68.5646,68.5812,392633.0
2022-03-29 14:20:00,82.68,82.68,82.66,82.68,362628.0,68.5812,68.5812,68.5646,68.5812,362628.0
2022-03-29 14:25:00,82.68,82.72,82.67,82.7,1377980.0,68.5812,68.6144,68.5729,68.5978,1377980.0
2022-03-29 14:30:00,82.7,82.72,82.69,82.72,188077.0,68.5978,68.6144,68.5895,68.6144,188077.0
2022-03-29 14:35:00,82.72,82.73,82.71,82.73,190350.0,68.6144,68.6227,68.6061,68.6227,190350.0
2022-03-29 14:40:00,82.73,82.74,82.69,82.71,269851.0,68.6227,68.631,68.5895,68.6061,269851.0
2022-03-29 14:45:00,82.72,82.75,82.71,82.75,161598.0,68.6144,68.6393,68.6061,68.6393,161598.0
2022-03-29 14:50:00,82.75,82.77,82.74,82.77,300108.0,68.6393,68.6559,68.631,68.6559,300108.0
2022-03-29 14:55:00,82.77,82.78,82.72,82.75,372779.0,68.6559,68.6642,68.6144,68.6393,372779.0
2022-03-29 15:00:00,82.75,82.75,82.71,82.73,170174.0,68.6393,68.6393,68.6061,68.6227,170174.0
2022-03-29 15:05:00,82.73,82.82,82.73,82.8,1946258.0,68.6227,68.6973,68.6227,68.6808,1946258.0
2022-03-29 15:10:00,82.8,82.81,82.77,82.79,159001.0,68.6808,68.6891,68.6559,68.6725,159001.0
2022-03-29 15:15:00,82.79,82.81,82.78,82.81,228274.0,68.6725,68.6891,68.6642,68.6891,228274.0
2022-03-29 15:20:00,82.81,82.81,82.77,82.79,381687.0,68.6891,68.6891,68.6559,68.6725,381687.0
2022-03-29 15:25:00,82.8,82.84,82.76,82.83,1121340.0,68.6808,68.7139,68.6476,68.7056,1121340.0
2022-03-29 15:30:00,82.84,82.85,82.82,82.84,419481.0,68.7139,68.7222,68.6973,68.7139,419481.0
2022-03-29 15:35:00,82.84,82.86,82.8,82.81,850622.0,68.7139,68.7305,68.6808,68.6891,850622.0
2022-03-29 15:40:00,82.81,82.84,82.8,82.81,892407.0,68.6891,68.7139,68.6808,68.6891,892407.0
2022-03-29 15:45:00,82.8,82.85,82.76,82.76,729735.0,68.6808,68.7222,68.6476,68.6476,729735.0
2022-03-29 15:50:00,82.76,82.78,82.73,82.73,1025431.0,68.6476,68.6642,68.6227,68.6227,1025431.0
2022-03-29 15:55:00,82.73,82.84,82.72,82.84,1805031.0,68.6227,68.7139,68.6144,68.7139,1805031.0
2022-03-30 09:30:00,82.62,82.68,82.57,82.63,2611080.0,68.5315,68.5812,68.49,68.5397,2611080.0
2022-03-30 09:35:00,82.63,82.64,82.51,82.52,1524969.0,68.5397,68.548,68.4402,68.4485,1524969.0
2022-03-30 09:40:00,82.52,82.57,82.52,82.55,660139.0,68.4485,68.49,68.4485,68.4734,660139.0
2022-03-30 09:45:00,82.55,82.56,82.51,82.53,336740.0,68.4734,68.4817,68.4402,68.4568,336740.0
2022-03-30 09:50:00,82.54,82.55,82.52,82.53,205339.0,68.4651,68.4734,68.4485,68.4568,205339.0
2022-03-30 09:55:00,82.53,82.54,82.51,82.53,442725.0,68.4568,68.4651,68.4402,68.4568,442725.0
2022-03-30 10:00:00,82.54,82.56,82.51,82.54,1445060.0,68.4651,68.4817,68.4402,68.4651,1445060.0
2022-03-30 10:05:00,82.53,82.54,82.46,82.54,666881.0,68.4568,68.4651,68.3987,68.4651,666881.0
2022-03-30 10:10:00,82.54,82.56,82.53,82.56,451863.0,68.4651,68.4817,68.4568,68.4817,451863.0
2022-03-30 10:15:00,82.56,82.59,82.55,82.58,441806.0,68.4817,68.5066,68.4734,68.4983,441806.0
2022-03-30 10:20:00,82.58,82.64,82.57,82.63,341137.0,68.4983,68.548,68.49,68.5397,341137.0
2022-03-30 10:25:00,82.64,82.65,82.58,82.61,266740.0,68.548,68.5563,68.4983,68.5232,266740.0
2022-03-30 10:30:00,82.61,82.61,82.55,82.56,273282.0,68.5232,68.5232,68.4734,68.4817,273282.0
2022-03-30 10:35:00,82.56,82.58,82.53,82.56,280446.0,68.4817,68.4983,68.4568,68.4817,280446.0
2022-03-30 10:40:00,82.56,82.59,82.54,82.58,152753.0,68.4817,68.5066,68.4651,68.4983,152753.0
2022-03-30 10:45:00,82.58,82.63,82.58,82.6,242434.0,68.4983,68.5397,68.4983,68.5149,242434.0
2022-03-30 10:50:00,82.6,82.64,82.6,82.63,316718.0,68.5149,68.548,68.5149,68.5397,316718.0
2022-03-30 10:55:00,82.63,82.63,82.59,82.59,95127.0,68.5397,68.5397,68.5066,68.5066,95127.0
2022-03-30 11:00:00,82.59,82.62,82.58,82.6,139962.0,68.5066,68.5315,68.4983,68.5149,139962.0
2022-03-30 11:05:00,82.61,82.61,82.55,82.56,408853.0,68.5232,68.5232,68.4734,68.4817,408853.0
2022-03-30 11:10:00,82.56,82.59,82.55,82.56,396791.0,68.4817,68.5066,68.4734,68.4817,396791.0
2022-03-30 11:15:00,82.56,82.61,82.56,82.61,386018.0,68.4817,68.5232,68.4817,68.5232,386018.0
2022-03-30 11:20:00,82.61,82.62,82.57,82.59,1473084.0,68.5232,68.5315,68.49,68.5066,1473084.0
2022-03-30 11:25:00,82.59,82.59,82.58,82.58,136295.0,68.5066,68.5066,68.4983,68.4983,136295.0
2022-03-30 11:30:00,82.59,82.6,82.56,82.59,189540.0,68.5066,68.5149,68.4817,68.5066,189540.0
2022-03-30 11:35:00,82.59,82.62,82.59,82.6,292663.0,68.5066,68.5315,68.5066,68.5149,292663.0
2022-03-30 11:40:00,82.59,82.61,82.56,82.56,447324.0,68.5066,68.5232,68.4817,68.4817,447324.0
2022-03-30 11:45:00,82.56,82.59,82.55,82.56,381661.0,68.4817,68.5066,68.4734,68.4817,381661.0
2022-03-30 11:50:00,82.56,82.56,82.5,82.55,1750644.0,68.4817,68.4817,68.4319,68.4734,1750644.0
2022-03-30 11:55:00,82.55,82.58,82.54,82.57,738127.0,68.4734,68.4983,68.4651,68.49,738127.0
2022-03-30 12:00:00,82.56,82.59,82.56,82.59,415413.0,68.4817,68.5066,68.4817,68.5066,415413.0
2022-03-30 12:05:00,82.58,82.59,82.56,82.58,178490.0,68.4983,68.5066,68.4817,68.4983,178490.0
2022-03-30 12:10:00,82.58,82.58,82.57,82.58,76931.0,68.4983,68.4983,68.49,68.4983,76931.0
2022-03-30 12:15:00,82.58,82.6,82.57,82.59,176787.0,68.4983,68.5149,68.49,68.5066,176787.0
2022-03-30 12:20:00,82.59,82.6,82.58,82.59,282784.0,68.5066,68.5149,68.4983,68.5066,282784.0
2022-03-30 12:25:00,82.59,82.62,82.58,82.62,393714.0,68.5066,68.5315,68.4983,68.5315,393714.0
2022-03-30 12:30:00,82.62,82.65,82.61,82.65,578822.0,68.5315,68.5563,68.5232,68.5563,578822.0
2022-03-30 12:35:00,82.65,82.67,82.64,82.67,254261.0,68.5563,68.5729,68.548,68.5729,254261.0
2022-03-30 12:40:00,82.67,82.7,82.66,82.7,174734.0,68.5729,68.5978,68.5646,68.5978,174734.0
2022-03-30 12:45:00,82.7,82.7,82.68,82.69,103079.0,68.5978,68.5978,68.5812,68.5895,103079.0
2022-03-30 12:50:00,82.69,82.7,82.65,82.7,667323.0,68.5895,68.5978,68.5563,68.5978,667323.0
2022-03-30 12:55:00,82.7,82.7,82.69,82.7,309935.0,68.5978,68.5978,68.5895,68.5978,309935.0
2022-03-30 13:00:00,82.69,82.69,82.65,82.66,437759.0,68.5895,68.5895,68.5563,68.5646,437759.0
2022-03-30 13:05:00,82.66,82.66,82.63,82.66,254730.0,68.5646,68.5646,68.5397,68.5646,254730.0
2022-03-30 13:10:00,82.66,82.68,82.65,82.68,131090.0,68.5646,68.5812,68.5563,68.5812,131090.0
2022-03-30 13:15:00,82.68,82.68,82.64,82.66,903264.0,68.5812,68.5812,68.548,68.5646,903264.0
2022-03-30 13:20:00,82.65,82.66,82.62,82.63,210409.0,68.5563,68.5646,68.5315,68.5397,210409.0
2022-03-30 13:25:00,82.62,82.63,82.61,82.62,139122.0,68.5315,68.5397,68.5232,68.5315,139122.0
2022-03-30 13:30:00,82.62,82.63,82.59,82.6,310622.0,68.5315,68.5397,68.5066,68.5149,310622.0
2022-03-30 13:35:00,82.59,82.61,82.54,82.54,995398.0,68.5066,68.5232,68.4651,68.4651,995398.0
2022-03-30 13:40:00,82.55,82.56,82.52,82.53,366379.0,68.4734,68.4817,68.4485,68.4568,366379.0
2022-03-30 13:45:00,82.53,82.53,82.5,82.51,714843.0,68.4568,68.4568,68.4319,68.4402,714843.0
2022-03-30 13:50:00,82.51,82.52,82.49,82.5,312685.0,68.4402,68.4485,68.4236,68.4319,312685.0
2022-03-30 13:55:00,82.5,82.5,82.46,82.49,539288.0,68.4319,68.4319,68.3987,68.4236,539288.0
2022-03-30 14:00:00,82.49,82.53,82.49,82.53,271501.0,68.4236,68.4568,68.4236,68.4568,271501.0
2022-03-30 14:05:00,82.53,82.53,82.52,82.53,108918.0,68.4568,68.4568,68.4485,68.4568,108918.0
2022-03-30 14:10:00,82.53,82.55,82.52,82.54,255284.0,68.4568,68.4734,68.4485,68.4651,255284.0
2022-03-30 14:15:00,82.54,82.54,82.5,82.52,145401.0,68.4651,68.4651,68.4319,68.4485,145401.0
2022-03-30 14:20:00,82.52,82.52,82.48,82.51,377160.0,68.4485,68.4485,68.4153,68.4402,377160.0
2022-03-30 14:25:00,82.51,82.51,82.49,82.49,214175.0,68.4402,68.4402,68.4236,68.4236,214175.0
2022-03-30 14:30:00,82.5,82.52,82.48,82.5,278067.0,68.4319,68.4485,68.4153,68.4319,278067.0
2022-03-30 14:35:00,82.51,82.53,82.5,82.52,177797.0,68.4402,68.4568,68.4319,68.4485,177797.0
2022-03-30 14:40:00,82.51,82.52,82.47,82.5,156199.0,68.4402,68.4485,68.407,68.4319,156199.0
2022-03-30 14:45:00,82.5,82.51,82.49,82.51,101526.0,68.4319,68.4402,68.4236,68.4402,101526.0
2022-03-30 14:50:00,82.51,82.52,82.5,82.52,379081.0,68.4402,68.4485,68.4319,68.4485,379081.0
2022-03-30 14:55:00,82.52,82.53,82.47,82.5,417648.0,68.4485,68.4568,68.407,68.4319,417648.0
2022-03-30 15:00:00,82.5,82.51,82.46,82.46,1301496.0,68.4319,68.4402,68.3987,68.3987,1301496.0
2022-03-30 15:05:00,82.47,82.48,82.44,82.45,620190.0,68.407,68.4153,68.3821,68.3904,620190.0
2022-03-30 15:10:00,82.45,82.46,82.42,82.43,500640.0,68.3904,68.3987,68.3656,68.3739,500640.0
2022-03-30 15:15:00,82.43,82.44,82.39,82.42,355596.0,68.3739,68.3821,68.3407,68.3656,355596.0
2022-03-30 15:20:00,82.42,82.42,82.39,82.4,724554.0,68.3656,68.3656,68.3407,68.349,724554.0
2022-03-30 15:25:00,82.4,82.46,82.4,82.45,479494.0,68.349,68.3987,68.349,68.3904,479494.0
2022-03-30 15:30:00,82.45,82.52,82.45,82.51,548169.0,68.3904,68.4485,68.3904,68.4402,548169.0
2022-03-30 15:35:00,82.51,82.51,82.47,82.48,428330.0,68.4402,68.4402,68.407,68.4153,428330.0
2022-03-30 15:40:00,82.48,82.5,82.44,82.5,910970.0,68.4153,68.4319,68.3821,68.4319,910970.0
2022-03-30 15:45:00,82.5,82.54,82.49,82.52,452294.0,68.4319,68.4651,68.4236,68.4485,452294.0
2022-03-30 15:50:00,82.52,82.52,82.48,82.51,606751.0,68.4485,68.4485,68.4153,68.4402,606751.0
2022-03-30 15:55:00,82.52,82.61,82.5,82.6,1756732.0,68.4485,68.5232,68.4319,68.5149,1756732.0
2022-03-31 09:30:00,82.69,82.7,82.63,82.63,217509.0,68.5895,68.5978,68.5397,68.5397,217509.0
2022-03-31 09:35:00,82.63,82.67,82.58,82.67,427419.0,68.5397,68.5729,68.4983,68.5729,427419.0
2022-03-31 09:40:00,82.66,82.66,82.58,82.59,572108.0,68.5646,68.5646,68.4983,68.5066,572108.0
2022-03-31 09:45:00,82.59,82.61,82.53,82.58,678673.0,68.5066,68.5232,68.4568,68.4983,678673.0
2022-03-31 09:50:00,82.57,82.59,82.54,82.59,299161.0,68.49,68.5066,68.4651,68.5066,299161.0
2022-03-31 09:55:00,82.58,82.59,82.53,82.54,542467.0,68.4983,68.5066,68.4568,68.4651,542467.0
2022-03-31 10:00:00,82.54,82.55,82.48,82.48,269717.0,68.4651,68.4734,68.4153,68.4153,269717.0
2022-03-31 10:05:00,82.48,82.53,82.48,82.48,415945.0,68.4153,68.4568,68.4153,68.4153,415945.0
2022-03-31 10:10:00,82.48,82.53,82.47,82.53,61699.0,68.4153,68.4568,68.407,68.4568,61699.0
2022-03-31 10:15:00,82.53,82.55,82.52,82.55,345770.0,68.4568,68.4734,68.4485,68.4734,345770.0
2022-03-31 10:20:00,82.54,82.58,82.51,82.52,219178.0,68.4651,68.4983,68.4402,68.4485,219178.0
2022-03-31 10:25:00,82.52,82.54,82.49,82.53,123406.0,68.4485,68.4651,68.4236,68.4568,123406.0
2022-03-31 10:30:00,82.53,82.57,82.53,82.56,195945.0,68.4568,68.49,68.4568,68.4817,195945.0
2022-03-31 10:35:00,82.57,82.59,82.53,82.55,196020.0,68.49,68.5066,68.4568,68.4734,196020.0
2022-03-31 10:40:00,82.55,82.58,82.54,82.58,149109.0,68.4734,68.4983,68.4651,68.4983,149109.0
2022-03-31 10:45:00,82.58,82.62,82.57,82.62,376678.0,68.4983,68.5315,68.49,68.5315,376678.0
2022-03-31 10:50:00,82.62,82.63,82.58,82.62,1448591.0,68.5315,68.5397,68.4983,68.5315,1448591.0
2022-03-31 10:55:00,82.63,82.73,82.62,82.71,873532.0,68.5397,68.6227,68.5315,68.6061,873532.0
2022-03-31 11:00:00,82.71,82.73,82.65,82.69,1376656.0,68.6061,68.6227,68.5563,68.5895,1376656.0
2022-03-31 11:05:00,82.69,82.7,82.66,82.67,396195.0,68.5895,68.5978,68.5646,68.5729,396195.0
2022-03-31 11:10:00,82.67,82.68,82.64,82.65,278357.0,68.5729,68.5812,68.548,68.5563,278357.0
2022-03-31 11:15:00,82.65,82.65,82.62,82.63,182706.0,68.5563,68.5563,68.5315,68.5397,182706.0
2022-03-31 11:20:00,82.63,82.65,82.61,82.63,712712.0,68.5397,68.5563,68.5232,68.5397,712712.0
2022-03-31 11:25:00,82.63,82.64,82.61,82.63,219728.0,68.5397,68.548,68.5232,68.5397,219728.0
2022-03-31 11:30:00,82.62,82.64,82.61,82.62,257450.0,68.5315,68.548,68.5232,68.5315,257450.0
2022-03-31 11:35:00,82.62,82.66,82.61,82.65,240745.0,68.5315,68.5646,68.5232,68.5563,240745.0
2022-03-31 11:40:00,82.65,82.67,82.65,82.67,120273.0,68.5563,68.5729,68.5563,68.5729,120273.0
2022-03-31 11:45:00,82.67,82.67,82.66,82.66,307892.0,68.5729,68.5729,68.5646,68.5646,307892.0
2022-03-31 11:50:00,82.66,82.67,82.62,82.65,291225.0,68.5646,68.5729,68.5315,68.5563,291225.0
2022-03-31 11:55:00,82.65,82.66,82.62,82.63,317455.0,68.5563,68.5646,68.5315,68.5397,317455.0
2022-03-31 12:00:00,82.63,82.63,82.59,82.59,246235.0,68.5397,68.5397,68.5066,68.5066,246235.0
2022-03-31 12:05:00,82.59,82.62,82.59,82.59,174191.0,68.5066,68.5315,68.5066,68.5066,174191.0
2022-03-31 12:10:00,82.59,82.61,82.59,82.61,566748.0,68.5066,68.5232,68.5066,68.5232,566748.0
2022-03-31 12:15:00,82.61,82.62,82.59,82.62,342216.0,68.5232,68.5315,68.5066,68.5315,342216.0
2022-03-31 12:20:00,82.62,82.62,82.58,82.58,143757.0,68.5315,68.5315,68.4983,68.4983,143757.0
2022-03-31 12:25:00,82.58,82.58,82.55,82.58,211124.0,68.4983,68.4983,68.4734,68.4983,211124.0
2022-03-31 12:30:00,82.58,82.61,82.57,82.57,217345.0,68.4983,68.5232,68.49,68.49,217345.0
2022-03-31 12:35:00,82.57,82.61,82.55,82.58,177006.0,68.49,68.5232,68.4734,68.4983,177006.0
2022-03-31 12:40:00,82.58,82.59,82.54,82.59,599606.0,68.4983,68.5066,68.4651,68.5066,599606.0
2022-03-31 12:45:00,82.59,82.59,82.56,82.58,156286.0,68.5066,68.5066,68.4817,68.4983,156286.0
2022-03-31 12:50:00,82.58,82.59,82.55,82.55,262201.0,68.4983,68.5066,68.4734,68.4734,262201.0
2022-03-31 12:55:00,82.56,82.58,82.55,82.55,248863.0,68.4817,68.4983,68.4734,68.4734,248863.0
2022-03-31 13:00:00,82.56,82.56,82.54,82.55,58858.0,68.4817,68.4817,68.4651,68.4734,58858.0
2022-03-31 13:05:00,82.55,82.56,82.5,82.52,761177.0,68.4734,68.4817,68.4319,68.4485,761177.0
2022-03-31 13:10:00,82.52,82.53,82.5,82.53,675826.0,68.4485,68.4568,68.4319,68.4568,675826.0
2022-03-31 13:15:00,82.53,82.53,82.49,82.52,714705.0,68.4568,68.4568,68.4236,68.4485,714705.0
2022-03-31 13:20:00,82.51,82.51,82.49,82.5,139057.0,68.4402,68.4402,68.4236,68.4319,139057.0
2022-03-31 13:25:00,82.5,82.51,82.49,82.5,876676.0,68.4319,68.4402,68.4236,68.4319,876676.0
2022-03-31 13:30:00,82.5,82.52,82.5,82.51,127828.0,68.4319,68.4485,68.4319,68.4402,127828.0
2022-03-31 13:35:00,82.51,82.52,82.5,82.52,106590.0,68.4402,68.4485,68.4319,68.4485,106590.0
2022-03-31 13:40:00,82.52,82.54,82.51,82.52,138855.0,68.4485,68.4651,68.4402,68.4485,138855.0
2022-03-31 13:45:00,82.52,82.56,82.51,82.55,570683.0,68.4485,68.4817,68.4402,68.4734,570683.0
2022-03-31 13:50:00,82.55,82.56,82.54,82.55,159669.0,68.4734,68.4817,68.4651,68.4734,159669.0
2022-03-31 13:55:00,82.55,82.56,82.53,82.54,142445.0,68.4734,68.4817,68.4568,68.4651,142445.0
2022-03-31 14:00:00,82.54,82.54,82.46,82.48,143823.0,68.4651,68.4651,68.3987,68.4153,143823.0
2022-03-31 14:05:00,82.48,82.5,82.47,82.49,101509.0,68.4153,68.4319,68.407,68.4236,101509.0
2022-03-31 14:10:00,82.5,82.5,82.45,82.46,1134695.0,68.4319,68.4319,68.3904,68.3987,1134695.0
2022-03-31 14:15:00,82.46,82.5,82.46,82.5,319467.0,68.3987,68.4319,68.3987,68.4319,319467.0
2022-03-31 14:20:00,82.5,82.54,82.49,82.54,180711.0,68.4319,68.4651,68.4236,68.4651,180711.0
2022-03-31 14:25:00,82.54,82.56,82.51,82.54,660033.0,68.4651,68.4817,68.4402,68.4651,660033.0
2022-03-31 14:30:00,82.54,82.55,82.49,82.51,463926.0,68.4651,68.4734,68.4236,68.4402,463926.0
2022-03-31 14:35:00,82.51,82.51,82.45,82.45,391777.0,68.4402,68.4402,68.3904,68.3904,391777.0
2022-03-31 14:40:00,82.45,82.47,82.43,82.45,437294.0,68.3904,68.407,68.3739,68.3904,437294.0
2022-03-31 14:45:00,82.45,82.47,82.44,82.47,109070.0,68.3904,68.407,68.3821,68.407,109070.0
2022-03-31 14:50:00,82.47,82.47,82.45,82.47,1341685.0,68.407,68.407,68.3904,68.407,1341685.0
2022-03-31 14:55:00,82.47,82.49,82.46,82.48,261047.0,68.407,68.4236,68.3987,68.4153,261047.0
2022-03-31 15:00:00,82.48,82.52,82.48,82.5,361515.0,68.4153,68.4485,68.4153,68.4319,361515.0
2022-03-31 15:05:00,82.5,82.52,82.48,82.52,500067.0,68.4319,68.4485,68.4153,68.4485,500067.0
2022-03-31 15:10:00,82.51,82.53,82.51,82.52,357815.0,68.4402,68.4568,68.4402,68.4485,357815.0
2022-03-31 15:15:00,82.51,82.52,82.48,82.48,226628.0,68.4402,68.4485,68.4153,68.4153,226628.0
2022-03-31 15:20:00,82.48,82.49,82.45,82.47,433762.0,68.4153,68.4236,68.3904,68.407,433762.0
2022-03-31 15:25:00,82.47,82.48,82.45,82.45,588496.0,68.407,68.4153,68.3904,68.3904,588496.0
2022-03-31 15:30:00,82.45,82.46,82.45,82.46,526898.0,68.3904,68.3987,68.3904,68.3987,526898.0
2022-03-31 15:35:00,82.45,82.49,82.44,82.45,706941.0,68.3904,68.4236,68.3821,68.3904,706941.0
2022-03-31 15:40:00,82.45,82.46,82.43,82.44,400527.0,68.3904,68.3987,68.3739,68.3821,400527.0
2022-03-31 15:45:00,82.44,82.47,82.42,82.47,1545027.0,68.3821,68.407,68.3656,68.407,1545027.0
2022-03-31 15:50:00,82.46,82.47,82.36,82.37,1102844.0,68.3987,68.407,68.3158,68.3241,1102844.0
2022-03-31 15:55:00,82.36,82.36,82.27,82.3,1996803.0,68.3158,68.3158,68.2411,68.266,1996803.0
2022-04-01 09:30:00,81.83,81.85,81.75,81.77,2083126.0,68.1524,68.1691,68.0858,68.1025,2083126.0
2022-04-01 09:35:00,81.77,81.77,81.69,81.72,1466181.0,68.1025,68.1025,68.0358,68.0608,1466181.0
2022-04-01 09:40:00,81.72,81.72,81.67,81.68,753793.0,68.0608,68.0608,68.0192,68.0275,753793.0
2022-04-01 09:45:00,81.69,81.75,81.68,81.73,1134495.0,68.0358,68.0858,68.0275,68.0692,1134495.0
2022-04-01 09:50:00,81.73,81.74,81.66,81.69,736617.0,68.0692,68.0775,68.0109,68.0358,736617.0
2022-04-01 09:55:00,81.68,81.72,81.67,81.71,499593.0,68.0275,68.0608,68.0192,68.0525,499593.0
2022-04-01 10:00:00,81.71,81.74,81.65,81.72,844819.0,68.0525,68.0775,68.0025,68.0608,844819.0
2022-04-01 10:05:00,81.72,81.76,81.68,81.69,986506.0,68.0608,68.0941,68.0275,68.0358,986506.0
2022-04-01 10:10:00,81.69,81.76,81.68,81.76,567991.0,68.0358,68.0941,68.0275,68.0941,567991.0
2022-04-01 10:15:00,81.76,81.77,81.69,81.7,391222.0,68.0941,68.1025,68.0358,68.0442,391222.0
2022-04-01 10:20:00,81.7,81.71,81.66,81.67,92574.0,68.0442,68.0525,68.0109,68.0192,92574.0
2022-04-01 10:25:00,81.67,81.72,81.65,81.72,378806.0,68.0192,68.0608,68.0025,68.0608,378806.0
2022-04-01 10:30:00,81.72,81.74,81.71,81.73,88336.0,68.0608,68.0775,68.0525,68.0692,88336.0
2022-04-01 10:35:00,81.74,81.78,81.73,81.74,242793.0,68.0775,68.1108,68.0692,68.0775,242793.0
2022-04-01 10:40:00,81.74,81.77,81.72,81.75,74260.0,68.0775,68.1025,68.0608,68.0858,74260.0
2022-04-01 10:45:00,81.75,81.84,81.74,81.8,484327.0,68.0858,68.1608,68.0775,68.1275,484327.0
2022-04-01 10:50:00,81.8,81.84,81.8,81.83,352115.0,68.1275,68.1608,68.1275,68.1524,352115.0
2022-04-01 10:55:00,81.83,81.86,81.82,81.84,121915.0,68.1524,68.1774,68.1441,68.1608,121915.0
2022-04-01 11:00:00,81.84,81.85,81.81,81.85,413489.0,68.1608,68.1691,68.1358,68.1691,413489.0
2022-04-01 11:05:00,81.84,81.86,81.82,81.85,390147.0,68.1608,68.1774,68.1441,68.1691,390147.0
2022-04-01 11:10:00,81.85,81.87,81.83,81.85,71007.0,68.1691,68.1858,68.1524,68.1691,71007.0
2022-04-01 11:15:00,81.84,81.9,81.83,81.87,197926.0,68.1608,68.2107,68.1524,68.1858,197926.0
2022-04-01 11:20:00,81.87,81.92,81.85,81.9,238858.0,68.1858,68.2274,68.1691,68.2107,238858.0
2022-04-01 11:25:00,81.9,81.92,81.89,81.9,210374.0,68.2107,68.2274,68.2024,68.2107,210374.0
2022-04-01 11:30:00,81.89,81.91,81.86,81.89,159879.0,68.2024,68.2191,68.1774,68.2024,159879.0
2022-04-01 11:35:00,81.89,81.89,81.84,81.85,153633.0,68.2024,68.2024,68.1608,68.1691,153633.0
2022-04-01 11:40:00,81.84,81.86,81.83,81.85,335421.0,68.1608,68.1774,68.1524,68.1691,335421.0
2022-04-01 11:45:00,81.84,81.84,81.81,81.82,161703.0,68.1608,68.1608,68.1358,68.1441,161703.0
2022-04-01 11:50:00,81.83,81.85,81.81,81.84,130129.0,68.1524,68.1691,68.1358,68.1608,130129.0
2022-04-01 11:55:00,81.83,81.86,81.81,81.85,353287.0,68.1524,68.1774,68.1358,68.1691,353287.0
2022-04-01 12:00:00,81.85,81.86,81.8,81.8,185630.0,68.1691,68.1774,68.1275,68.1275,185630.0
2022-04-01 12:05:00,81.81,81.81,81.76,81.81,373665.0,68.1358,68.1358,68.0941,68.1358,373665.0
2022-04-01 12:10:00,81.81,81.82,81.78,81.81,100359.0,68.1358,68.1441,68.1108,68.1358,100359.0
2022-04-01 12:15:00,81.82,81.83,81.81,81.83,322957.0,68.1441,68.1524,68.1358,68.1524,322957.0
2022-04-01 12:20:00,81.82,81.83,81.81,81.82,48789.0,68.1441,68.1524,68.1358,68.1441,48789.0
2022-04-01 12:25:00,81.82,81.83,81.81,81.83,47422.0,68.1441,68.1524,68.1358,68.1524,47422.0
2022-04-01 12:30:00,81.83,81.83,81.79,81.8,70881.0,68.1524,68.1524,68.1191,68.1275,70881.0
2022-04-01 12:35:00,81.8,81.82,81.79,81.81,79647.0,68.1275,68.1441,68.1191,68.1358,79647.0
2022-04-01 12:40:00,81.81,81.83,81.8,81.82,131394.0,68.1358,68.1524,68.1275,68.1441,131394.0
2022-04-01 12:45:00,81.82,81.83,81.8,81.81,473441.0,68.1441,68.1524,68.1275,68.1358,473441.0
2022-04-01 12:50:00,81.81,81.82,81.8,81.81,93018.0,68.1358,68.1441,68.1275,68.1358,93018.0
2022-04-01 12:55:00,81.81,81.82,81.8,81.8,140452.0,68.1358,68.1441,68.1275,68.1275,140452.0
2022-04-01 13:00:00,81.8,81.81,81.78,81.78,158820.0,68.1275,68.1358,68.1108,68.1108,158820.0
2022-04-01 13:05:00,81.79,81.8,81.78,81.78,108959.0,68.1191,68.1275,68.1108,68.1108,108959.0
2022-04-01 13:10:00,81.78,81.79,81.77,81.78,114650.0,68.1108,68.1191,68.1025,68.1108,114650.0
2022-04-01 13:15:00,81.78,81.79,81.77,81.79,169896.0,68.1108,68.1191,68.1025,68.1191,169896.0
2022-04-01 13:20:00,81.78,81.79,81.76,81.77,326533.0,68.1108,68.1191,68.0941,68.1025,326533.0
2022-04-01 13:25:00,81.77,81.79,81.76,81.78,67806.0,68.1025,68.1191,68.0941,68.1108,67806.0
2022-04-01 13:30:00,81.78,81.79,81.77,81.78,129343.0,68.1108,68.1191,68.1025,68.1108,129343.0
2022-04-01 13:35:00,81.78,81.83,81.77,81.83,600483.0,68.1108,68.1524,68.1025,68.1524,600483.0
2022-04-01 13:40:00,81.82,81.86,81.81,81.81,117110.0,68.1441,68.1774,68.1358,68.1358,117110.0
2022-04-01 13:45:00,81.81,81.84,81.8,81.83,329244.0,68.1358,68.1608,68.1275,68.1524,329244.0
2022-04-01 13:50:00,81.82,81.86,81.81,81.84,284569.0,68.1441,68.1774,68.1358,68.1608,284569.0
2022-04-01 13:55:00,81.84,81.88,81.84,81.84,289810.0,68.1608,68.1941,68.1608,68.1608,289810.0
2022-04-01 14:00:00,81.84,81.88,81.84,81.88,290229.0,68.1608,68.1941,68.1608,68.1941,290229.0
2022-04-01 14:05:00,81.88,81.91,81.86,81.87,469717.0,68.1941,68.2191,68.1774,68.1858,469717.0
2022-04-01 14:10:00,81.87,81.89,81.85,81.89,272024.0,68.1858,68.2024,68.1691,68.2024,272024.0
2022-04-01 14:15:00,81.89,81.92,81.88,81.91,99145.0,68.2024,68.2274,68.1941,68.2191,99145.0
2022-04-01 14:20:00,81.91,81.94,81.89,81.9,94844.0,68.2191,68.2441,68.2024,68.2107,94844.0
2022-04-01 14:25:00,81.9,81.94,81.89,81.94,107425.0,68.2107,68.2441,68.2024,68.2441,107425.0
2022-04-01 14:30:00,81.94,81.97,81.93,81.97,113797.0,68.2441,68.269,68.2357,68.269,113797.0
2022-04-01 14:35:00,81.96,81.96,81.92,81.95,1228370.0,68.2607,68.2607,68.2274,68.2524,1228370.0
2022-04-01 14:40:00,81.96,81.99,81.95,81.97,121567.0,68.2607,68.2857,68.2524,68.269,121567.0
2022-04-01 14:45:00,81.97,81.99,81.96,81.96,100990.0,68.269,68.2857,68.2607,68.2607,100990.0
2022-04-01 14:50:00,81.96,81.97,81.94,81.95,136235.0,68.2607,68.269,68.2441,68.2524,136235.0
2022-04-01 14:55:00,81.95,81.99,81.93,81.95,234301.0,68.2524,68.2857,68.2357,68.2524,234301.0
2022-04-01 15:00:00,81.95,82.03,81.94,81.99,277315.0,68.2524,68.319,68.2441,68.2857,277315.0
2022-04-01 15:05:00,81.99,81.99,81.95,81.96,140743.0,68.2857,68.2857,68.2524,68.2607,140743.0
2022-04-01 15:10:00,81.97,81.98,81.94,81.98,152399.0,68.269,68.2774,68.2441,68.2774,152399.0
2022-04-01 15:15:00,81.97,81.99,81.94,81.95,293238.0,68.269,68.2857,68.2441,68.2524,293238.0
2022-04-01 15:20:00,81.94,81.97,81.93,81.96,227577.0,68.2441,68.269,68.2357,68.2607,227577.0
2022-04-01 15:25:00,81.97,82.0,81.96,81.97,829106.0,68.269,68.294,68.2607,68.269,829106.0
2022-04-01 15:30:00,81.97,81.98,81.92,81.93,433737.0,68.269,68.2774,68.2274,68.2357,433737.0
2022-04-01 15:35:00,81.94,81.95,81.92,81.94,185462.0,68.2441,68.2524,68.2274,68.2441,185462.0
2022-04-01 15:40:00,81.94,81.96,81.9,81.91,759044.0,68.2441,68.2607,68.2107,68.2191,759044.0
2022-04-01 15:45:00,81.91,81.96,81.9,81.95,183612.0,68.2191,68.2607,68.2107,68.2524,183612.0
2022-04-01 15:50:00,81.97,82.0,81.96,81.97,291956.0,68.269,68.294,68.2607,68.269,291956.0
2022-04-01 15:55:00,81.97,82.0,81.95,81.95,971878.0,68.269,68.294,68.2524,68.2524,971878.0
2022-04-04 09:30:00,82.02,82.07,82.0,82.02,858652.0,68.3107,68.3523,68.294,68.3107,858652.0
2022-04-04 09:35:00,82.02,82.04,82.0,82.01,328545.0,68.3107,68.3273,68.294,68.3024,328545.0
2022-04-04 09:40:00,82.01,82.06,82.0,82.03,125047.0,68.3024,68.344,68.294,68.319,125047.0
2022-04-04 09:45:00,82.03,82.04,82.01,82.04,39588.0,68.319,68.3273,68.3024,68.3273,39588.0
2022-04-04 09:50:00,82.04,82.06,82.03,82.04,192304.0,68.3273,68.344,68.319,68.3273,192304.0
2022-04-04 09:55:00,82.05,82.07,82.04,82.05,55165.0,68.3357,68.3523,68.3273,68.3357,55165.0
2022-04-04 10:00:00,82.05,82.08,82.04,82.08,1407921.0,68.3357,68.3607,68.3273,68.3607,1407921.0
2022-04-04 10:05:00,82.08,82.13,82.08,82.11,415318.0,68.3607,68.4023,68.3607,68.3856,415318.0
2022-04-04 10:10:00,82.12,82.12,82.07,82.08,138853.0,68.394,68.394,68.3523,68.3607,138853.0
2022-04-04 10:15:00,82.08,82.08,82.06,82.07,264927.0,68.3607,68.3607,68.344,68.3523,264927.0
2022-04-04 10:20:00,82.08,82.1,82.06,82.08,306721.0,68.3607,68.3773,68.344,68.3607,306721.0
2022-04-04 10:25:00,82.08,82.1,82.07,82.09,208577.0,68.3607,68.3773,68.3523,68.369,208577.0
2022-04-04 10:30:00,82.09,82.1,82.06,82.08,1178256.0,68.369,68.3773,68.344,68.3607,1178256.0
2022-04-04 10:35:00,82.08,82.12,82.07,82.09,271251.0,68.3607,68.394,68.3523,68.369,271251.0
2022-04-04 10:40:00,82.1,82.12,82.08,82.11,544066.0,68.3773,68.394,68.3607,68.3856,544066.0
2022-04-04 10:45:00,82.11,82.13,82.09,82.12,137865.0,68.3856,68.4023,68.369,68.394,137865.0
2022-04-04 10:50:00,82.12,82.17,82.11,82.17,457076.0,68.394,68.4356,68.3856,68.4356,457076.0
2022-04-04 10:55:00,82.17,82.18,82.13,82.15,137965.0,68.4356,68.4439,68.4023,68.419,137965.0
2022-04-04 11:00:00,82.15,82.21,82.14,82.19,159130.0,68.419,68.4689,68.4106,68.4523,159130.0
2022-04-04 11:05:00,82.18,82.23,82.17,82.22,233022.0,68.4439,68.4856,68.4356,68.4772,233022.0
2022-04-04 11:10:00,82.22,82.23,82.2,82.22,301556.0,68.4772,68.4856,68.4606,68.4772,301556.0
2022-04-04 11:15:00,82.22,82.23,82.2,82.2,42970.0,68.4772,68.4856,68.4606,68.4606,42970.0
2022-04-04 11:20:00,82.2,82.21,82.19,82.2,145436.0,68.4606,68.4689,68.4523,68.4606,145436.0
2022-04-04 11:25:00,82.21,82.24,82.19,82.23,204599.0,68.4689,68.4939,68.4523,68.4856,204599.0
2022-04-04 11:30:00,82.23,82.26,82.22,82.23,310522.0,68.4856,68.5106,68.4772,68.4856,310522.0
2022-04-04 11:35:00,82.23,82.24,82.21,82.23,331617.0,68.4856,68.4939,68.4689,68.4856,331617.0
2022-04-04 11:40:00,82.23,82.23,82.2,82.22,165155.0,68.4856,68.4856,68.4606,68.4772,165155.0
2022-04-04 11:45:00,82.22,82.24,82.21,82.23,164288.0,68.4772,68.4939,68.4689,68.4856,164288.0
2022-04-04 11:50:00,82.23,82.24,82.21,82.24,61911.0,68.4856,68.4939,68.4689,68.4939,61911.0
2022-04-04 11:55:00,82.24,82.27,82.23,82.27,200696.0,68.4939,68.5189,68.4856,68.5189,200696.0
2022-04-04 12:00:00,82.27,82.29,82.25,82.25,238299.0,68.5189,68.5355,68.5022,68.5022,238299.0
2022-04-04 12:05:00,82.25,82.26,82.24,82.26,284725.0,68.5022,68.5106,68.4939,68.5106,284725.0
2022-04-04 12:10:00,82.26,82.27,82.24,82.27,240094.0,68.5106,68.5189,68.4939,68.5189,240094.0
2022-04-04 12:15:00,82.27,82.28,82.26,82.28,40315.0,68.5189,68.5272,68.5106,68.5272,40315.0
2022-04-04 12:20:00,82.28,82.32,82.28,82.29,98738.0,68.5272,68.5605,68.5272,68.5355,98738.0
2022-04-04 12:25:00,82.29,82.32,82.29,82.31,172756.0,68.5355,68.5605,68.5355,68.5522,172756.0
2022-04-04 12:30:00,82.31,82.32,82.3,82.31,196440.0,68.5522,68.5605,68.5439,68.5522,196440.0
2022-04-04 12:35:00,82.31,82.31,82.28,82.3,198954.0,68.5522,68.5522,68.5272,68.5439,198954.0
2022-04-04 12:40:00,82.3,82.3,82.28,82.29,159018.0,68.5439,68.5439,68.5272,68.5355,159018.0
2022-04-04 12:45:00,82.29,82.31,82.28,82.31,97794.0,68.5355,68.5522,68.5272,68.5522,97794.0
2022-04-04 12:50:00,82.31,82.31,82.29,82.31,160761.0,68.5522,68.5522,68.5355,68.5522,160761.0
2022-04-04 12:55:00,82.3,82.31,82.28,82.31,121937.0,68.5439,68.5522,68.5272,68.5522,121937.0
2022-04-04 13:00:00,82.31,82.32,82.29,82.31,115246.0,68.5522,68.5605,68.5355,68.5522,115246.0
2022-04-04 13:05:00,82.31,82.37,82.31,82.37,209983.0,68.5522,68.6022,68.5522,68.6022,209983.0
2022-04-04 13:10:00,82.37,82.37,82.3,82.31,375690.0,68.6022,68.6022,68.5439,68.5522,375690.0
2022-04-04 13:15:00,82.31,82.34,82.3,82.34,111224.0,68.5522,68.5772,68.5439,68.5772,111224.0
2022-04-04 13:20:00,82.33,82.35,82.31,82.34,128418.0,68.5689,68.5855,68.5522,68.5772,128418.0
2022-04-04 13:25:00,82.34,82.35,82.33,82.35,125578.0,68.5772,68.5855,68.5689,68.5855,125578.0
2022-04-04 13:30:00,82.35,82.37,82.34,82.37,101226.0,68.5855,68.6022,68.5772,68.6022,101226.0
2022-04-04 13:35:00,82.37,82.4,82.36,82.4,341062.0,68.6022,68.6272,68.5938,68.6272,341062.0
2022-04-04 13:40:00,82.39,82.4,82.38,82.4,353422.0,68.6188,68.6272,68.6105,68.6272,353422.0
2022-04-04 13:45:00,82.4,82.4,82.36,82.37,469775.0,68.6272,68.6272,68.5938,68.6022,469775.0
2022-04-04 13:50:00,82.37,82.38,82.34,82.34,151490.0,68.6022,68.6105,68.5772,68.5772,151490.0
2022-04-04 13:55:00,82.34,82.36,82.33,82.35,233597.0,68.5772,68.5938,68.5689,68.5855,233597.0
2022-04-04 14:00:00,82.35,82.35,82.33,82.35,103980.0,68.5855,68.5855,68.5689,68.5855,103980.0
2022-04-04 14:05:00,82.35,82.36,82.33,82.35,321673.0,68.5855,68.5938,68.5689,68.5855,321673.0
2022-04-04 14:10:00,82.36,82.36,82.35,82.36,121415.0,68.5938,68.5938,68.5855,68.5938,121415.0
2022-04-04 14:15:00,82.36,82.41,82.36,82.41,369560.0,68.5938,68.6355,68.5938,68.6355,369560.0
2022-04-04 14:20:00,82.41,82.42,82.4,82.41,67200.0,68.6355,68.6438,68.6272,68.6355,67200.0
2022-04-04 14:25:00,82.41,82.44,82.41,82.44,184768.0,68.6355,68.6605,68.6355,68.6605,184768.0
2022-04-04 14:30:00,82.43,82.44,82.41,82.44,367339.0,68.6521,68.6605,68.6355,68.6605,367339.0
2022-04-04 14:35:00,82.44,82.44,82.42,82.44,115272.0,68.6605,68.6605,68.6438,68.6605,115272.0
2022-04-04 14:40:00,82.44,82.44,82.42,82.43,201841.0,68.6605,68.6605,68.6438,68.6521,201841.0
2022-04-04 14:45:00,82.43,82.46,82.42,82.43,187530.0,68.6521,68.6771,68.6438,68.6521,187530.0
2022-04-04 14:50:00,82.44,82.44,82.41,82.42,236711.0,68.6605,68.6605,68.6355,68.6438,236711.0
2022-04-04 14:55:00,82.42,82.43,82.4,82.41,243846.0,68.6438,68.6521,68.6272,68.6355,243846.0
2022-04-04 15:00:00,82.41,82.44,82.41,82.43,187126.0,68.6355,68.6605,68.6355,68.6521,187126.0
2022-04-04 15:05:00,82.42,82.44,82.41,82.42,376495.0,68.6438,68.6605,68.6355,68.6438,376495.0
2022-04-04 15:10:00,82.43,82.43,82.41,82.42,151486.0,68.6521,68.6521,68.6355,68.6438,151486.0
2022-04-04 15:15:00,82.42,82.42,82.4,82.4,261841.0,68.6438,68.6438,68.6272,68.6272,261841.0
2022-04-04 15:20:00,82.41,82.43,82.4,82.43,352843.0,68.6355,68.6521,68.6272,68.6521,352843.0
2022-04-04 15:25:00,82.43,82.44,82.42,82.42,435314.0,68.6521,68.6605,68.6438,68.6438,435314.0
2022-04-04 15:30:00,82.43,82.49,82.42,82.47,417452.0,68.6521,68.7021,68.6438,68.6855,417452.0
2022-04-04 15:35:00,82.47,82.49,82.46,82.48,779396.0,68.6855,68.7021,68.6771,68.6938,779396.0
2022-04-04 15:40:00,82.48,82.49,82.45,82.46,500529.0,68.6938,68.7021,68.6688,68.6771,500529.0
2022-04-04 15:45:00,82.46,82.49,82.43,82.49,1637329.0,68.6771,68.7021,68.6521,68.7021,1637329.0
2022-04-04 15:50:00,82.49,82.54,82.49,82.54,1917867.0,68.7021,68.7438,68.7021,68.7438,1917867.0
2022-04-04 15:55:00,82.54,82.58,82.53,82.57,2691957.0,68.7438,68.7771,68.7354,68.7687,2691957.0
2022-04-05 09:30:00,82.39,82.47,82.39,82.45,1055419.0,68.6188,68.6855,68.6188,68.6688,1055419.0
2022-04-05 09:35:00,82.45,82.46,82.44,82.46,505478.0,68.6688,68.6771,68.6605,68.6771,505478.0
2022-04-05 09:40:00,82.45,82.46,82.39,82.39,511860.0,68.6688,68.6771,68.6188,68.6188,511860.0
2022-04-05 09:45:00,82.4,82.4,82.31,82.31,676498.0,68.6272,68.6272,68.5522,68.5522,676498.0
2022-04-05 09:50:00,82.31,82.33,82.29,82.31,421492.0,68.5522,68.5689,68.5355,68.5522,421492.0
2022-04-05 09:55:00,82.31,82.35,82.29,82.34,1338823.0,68.5522,68.5855,68.5355,68.5772,1338823.0
2022-04-05 10:00:00,82.34,82.37,82.28,82.37,562101.0,68.5772,68.6022,68.5272,68.6022,562101.0
2022-04-05 10:05:00,82.37,82.37,82.17,82.18,1700216.0,68.6022,68.6022,68.4356,68.4439,1700216.0
2022-04-05 10:10:00,82.19,82.19,82.07,82.08,1081510.0,68.4523,68.4523,68.3523,68.3607,1081510.0
2022-04-05 10:15:00,82.09,82.09,81.95,81.95,813435.0,68.369,68.369,68.2524,68.2524,813435.0
2022-04-05 10:20:00,81.96,81.99,81.92,81.96,870850.0,68.2607,68.2857,68.2274,68.2607,870850.0
2022-04-05 10:25:00,81.97,82.03,81.92,81.97,945447.0,68.269,68.319,68.2274,68.269,945447.0
2022-04-05 10:30:00,81.96,81.98,81.94,81.95,577689.0,68.2607,68.2774,68.2441,68.2524,577689.0
2022-04-05 10:35:00,81.95,81.98,81.93,81.94,590107.0,68.2524,68.2774,68.2357,68.2441,590107.0
2022-04-05 10:40:00,81.94,81.97,81.9,81.9,533842.0,68.2441,68.269,68.2107,68.2107,533842.0
2022-04-05 10:45:00,81.91,81.94,81.88,81.91,895058.0,68.2191,68.2441,68.1941,68.2191,895058.0
2022-04-05 10:50:00,81.91,81.95,81.83,81.95,1673854.0,68.2191,68.2524,68.1524,68.2524,1673854.0
2022-04-05 10:55:00,81.95,81.96,81.9,81.9,1240438.0,68.2524,68.2607,68.2107,68.2107,1240438.0
2022-04-05 11:00:00,81.9,81.91,81.87,81.88,962718.0,68.2107,68.2191,68.1858,68.1941,962718.0
2022-04-05 11:05:00,81.88,81.9,81.86,81.87,923916.0,68.1941,68.2107,68.1774,68.1858,923916.0
2022-04-05 11:10:00,81.88,81.89,81.85,81.87,170271.0,68.1941,68.2024,68.1691,68.1858,170271.0
2022-04-05 11:15:00,81.87,81.87,81.81,81.82,247782.0,68.1858,68.1858,68.1358,68.1441,247782.0
2022-04-05 11:20:00,81.83,81.84,81.76,81.76,520292.0,68.1524,68.1608,68.0941,68.0941,520292.0
2022-04-05 11:25:00,81.76,81.77,81.71,81.71,650977.0,68.0941,68.1025,68.0525,68.0525,650977.0
2022-04-05 11:30:00,81.71,81.73,81.65,81.7,2453090.0,68.0525,68.0692,68.0025,68.0442,2453090.0
2022-04-05 11:35:00,81.7,81.78,81.68,81.78,1381936.0,68.0442,68.1108,68.0275,68.1108,1381936.0
2022-04-05 11:40:00,81.78,81.79,81.71,81.72,1025889.0,68.1108,68.1191,68.0525,68.0608,1025889.0
2022-04-05 11:45:00,81.72,81.74,81.71,81.73,321845.0,68.0608,68.0775,68.0525,68.0692,321845.0
2022-04-05 11:50:00,81.73,81.79,81.72,81.76,311812.0,68.0692,68.1191,68.0608,68.0941,311812.0
2022-04-05 11:55:00,81.75,81.81,81.74,81.8,654509.0,68.0858,68.1358,68.0775,68.1275,654509.0
2022-04-05 12:00:00,81.8,81.8,81.74,81.77,514288.0,68.1275,68.1275,68.0775,68.1025,514288.0
2022-04-05 12:05:00,81.78,81.79,81.76,81.78,220584.0,68.1108,68.1191,68.0941,68.1108,220584.0
2022-04-05 12:10:00,81.77,81.83,81.77,81.81,253941.0,68.1025,68.1524,68.1025,68.1358,253941.0
2022-04-05 12:15:00,81.81,81.86,81.8,81.84,528250.0,68.1358,68.1774,68.1275,68.1608,528250.0
2022-04-05 12:20:00,81.84,81.84,81.79,81.81,232547.0,68.1608,68.1608,68.1191,68.1358,232547.0
2022-04-05 12:25:00,81.81,81.81,81.78,81.79,430979.0,68.1358,68.1358,68.1108,68.1191,430979.0
2022-04-05 12:30:00,81.78,81.79,81.76,81.76,459619.0,68.1108,68.1191,68.0941,68.0941,459619.0
2022-04-05 12:35:00,81.76,81.77,81.71,81.73,857069.0,68.0941,68.1025,68.0525,68.0692,857069.0
2022-04-05 12:40:00,81.73,81.79,81.72,81.77,455768.0,68.0692,68.1191,68.0608,68.1025,455768.0
2022-04-05 12:45:00,81.76,81.78,81.74,81.77,103165.0,68.0941,68.1108,68.0775,68.1025,103165.0
2022-04-05 12:50:00,81.78,81.8,81.76,81.79,84292.0,68.1108,68.1275,68.0941,68.1191,84292.0
2022-04-05 12:55:00,81.79,81.81,81.78,81.81,195981.0,68.1191,68.1358,68.1108,68.1358,195981.0
2022-04-05 13:00:00,81.81,81.83,81.8,81.83,125417.0,68.1358,68.1524,68.1275,68.1524,125417.0
2022-04-05 13:05:00,81.83,81.85,81.8,81.85,329874.0,68.1524,68.1691,68.1275,68.1691,329874.0
2022-04-05 13:10:00,81.86,81.95,81.85,81.91,515264.0,68.1774,68.2524,68.1691,68.2191,515264.0
2022-04-05 13:15:00,81.92,81.92,81.88,81.91,122725.0,68.2274,68.2274,68.1941,68.2191,122725.0
2022-04-05 13:20:00,81.91,81.93,81.89,81.9,203576.0,68.2191,68.2357,68.2024,68.2107,203576.0
2022-04-05 13:25:00,81.9,81.9,81.84,81.84,331586.0,68.2107,68.2107,68.1608,68.1608,331586.0
2022-04-05 13:30:00,81.84,81.85,81.79,81.81,279891.0,68.1608,68.1691,68.1191,68.1358,279891.0
2022-04-05 13:35:00,81.81,81.83,81.8,81.81,43131.0,68.1358,68.1524,68.1275,68.1358,43131.0
2022-04-05 13:40:00,81.81,81.81,81.77,81.78,84852.0,68.1358,68.1358,68.1025,68.1108,84852.0
2022-04-05 13:45:00,81.78,81.78,81.74,81.75,309541.0,68.1108,68.1108,68.0775,68.0858,309541.0
2022-04-05 13:50:00,81.74,81.74,81.72,81.72,326692.0,68.0775,68.0775,68.0608,68.0608,326692.0
2022-04-05 13:55:00,81.72,81.76,81.72,81.75,170812.0,68.0608,68.0941,68.0608,68.0858,170812.0
2022-04-05 14:00:00,81.75,81.76,81.74,81.75,150333.0,68.0858,68.0941,68.0775,68.0858,150333.0
2022-04-05 14:05:00,81.76,81.79,81.75,81.76,162458.0,68.0941,68.1191,68.0858,68.0941,162458.0
2022-04-05 14:10:00,81.76,81.78,81.75,81.78,55541.0,68.0941,68.1108,68.0858,68.1108,55541.0
2022-04-05 14:15:00,81.77,81.82,81.76,81.81,179465.0,68.1025,68.1441,68.0941,68.1358,179465.0
2022-04-05 14:20:00,81.81,81.83,81.79,81.83,102572.0,68.1358,68.1524,68.1191,68.1524,102572.0
2022-04-05 14:25:00,81.82,81.84,81.79,81.79,110651.0,68.1441,68.1608,68.1191,68.1191,110651.0
2022-04-05 14:30:00,81.79,81.8,81.77,81.77,317592.0,68.1191,68.1275,68.1025,68.1025,317592.0
2022-04-05 14:35:00,81.77,81.78,81.75,81.76,243693.0,68.1025,68.1108,68.0858,68.0941,243693.0
2022-04-05 14:40:00,81.76,81.81,81.75,81.8,94587.0,68.0941,68.1358,68.0858,68.1275,94587.0
2022-04-05 14:45:00,81.8,81.8,81.78,81.79,146391.0,68.1275,68.1275,68.1108,68.1191,146391.0
2022-04-05 14:50:00,81.79,81.8,81.77,81.78,69364.0,68.1191,68.1275,68.1025,68.1108,69364.0
2022-04-05 14:55:00,81.78,81.8,81.74,81.75,365081.0,68.1108,68.1275,68.0775,68.0858,365081.0
2022-04-05 15:00:00,81.75,81.76,81.7,81.7,287103.0,68.0858,68.0941,68.0442,68.0442,287103.0
2022-04-05 15:05:00,81.69,81.7,81.62,81.64,753887.0,68.0358,68.0442,67.9775,67.9942,753887.0
2022-04-05 15:10:00,81.64,81.65,81.6,81.64,284354.0,67.9942,68.0025,67.9609,67.9942,284354.0
2022-04-05 15:15:00,81.65,81.68,81.63,81.64,427324.0,68.0025,68.0275,67.9859,67.9942,427324.0
2022-04-05 15:20:00,81.65,81.68,81.64,81.67,778409.0,68.0025,68.0275,67.9942,68.0192,778409.0
2022-04-05 15:25:00,81.67,81.68,81.63,81.66,556447.0,68.0192,68.0275,67.9859,68.0109,556447.0
2022-04-05 15:30:00,81.66,81.66,81.61,81.61,465558.0,68.0109,68.0109,67.9692,67.9692,465558.0
2022-04-05 15:35:00,81.62,81.62,81.56,81.58,1087834.0,67.9775,67.9775,67.9276,67.9442,1087834.0
2022-04-05 15:40:00,81.58,81.6,81.54,81.55,598132.0,67.9442,67.9609,67.9109,67.9192,598132.0
2022-04-05 15:45:00,81.55,81.56,81.48,81.48,1008400.0,67.9192,67.9276,67.8609,67.8609,1008400.0
2022-04-05 15:50:00,81.48,81.54,81.47,81.54,1454893.0,67.8609,67.9109,67.8526,67.9109,1454893.0
2022-04-05 15:55:00,81.54,81.54,81.48,81.5,2033491.0,67.9109,67.9109,67.8609,67.8776,2033491.0
2022-04-06 09:30:00,80.94,81.01,80.91,80.92,2556069.0,67.4112,67.4695,67.3862,67.3945,2556069.0
2022-04-06 09:35:00,80.92,80.94,80.82,80.84,1958018.0,67.3945,67.4112,67.3113,67.3279,1958018.0
2022-04-06 09:40:00,80.83,80.84,80.72,80.75,1834876.0,67.3196,67.3279,67.228,67.253,1834876.0
2022-04-06 09:45:00,80.75,80.78,80.72,80.73,1006653.0,67.253,67.2779,67.228,67.2363,1006653.0
2022-04-06 09:50:00,80.72,80.76,80.69,80.72,687518.0,67.228,67.2613,67.203,67.228,687518.0
2022-04-06 09:55:00,80.72,80.89,80.69,80.84,1144567.0,67.228,67.3696,67.203,67.3279,1144567.0
2022-04-06 10:00:00,80.84,80.95,80.82,80.89,1202234.0,67.3279,67.4195,67.3113,67.3696,1202234.0
2022-04-06 10:05:00,80.88,80.9,80.86,80.88,1050257.0,67.3612,67.3779,67.3446,67.3612,1050257.0
2022-04-06 10:10:00,80.88,80.95,80.86,80.91,699804.0,67.3612,67.4195,67.3446,67.3862,699804.0
2022-04-06 10:15:00,80.91,80.98,80.9,80.96,1813785.0,67.3862,67.4445,67.3779,67.4279,1813785.0
2022-04-06 10:20:00,80.95,81.02,80.94,81.01,1140056.0,67.4195,67.4778,67.4112,67.4695,1140056.0
2022-04-06 10:25:00,81.01,81.02,80.96,80.98,696051.0,67.4695,67.4778,67.4279,67.4445,696051.0
2022-04-06 10:30:00,80.98,81.0,80.94,80.95,592780.0,67.4445,67.4612,67.4112,67.4195,592780.0
2022-04-06 10:35:00,80.94,81.0,80.94,80.98,815927.0,67.4112,67.4612,67.4112,67.4445,815927.0
2022-04-06 10:40:00,80.98,81.03,80.98,81.0,690333.0,67.4445,67.4862,67.4445,67.4612,690333.0
2022-04-06 10:45:00,81.0,81.06,80.99,81.06,768168.0,67.4612,67.5111,67.4528,67.5111,768168.0
2022-04-06 10:50:00,81.07,81.07,80.99,81.0,726127.0,67.5195,67.5195,67.4528,67.4612,726127.0
2022-04-06 10:55:00,81.0,81.05,80.97,80.98,700397.0,67.4612,67.5028,67.4362,67.4445,700397.0
2022-04-06 11:00:00,80.98,81.03,80.96,81.02,564557.0,67.4445,67.4862,67.4279,67.4778,564557.0
2022-04-06 11:05:00,81.03,81.03,80.98,81.0,246769.0,67.4862,67.4862,67.4445,67.4612,246769.0
2022-04-06 11:10:00,80.99,81.01,80.97,80.98,680945.0,67.4528,67.4695,67.4362,67.4445,680945.0
2022-04-06 11:15:00,80.98,80.99,80.96,80.98,277023.0,67.4445,67.4528,67.4279,67.4445,277023.0
2022-04-06 11:20:00,80.98,81.02,80.97,80.99,248690.0,67.4445,67.4778,67.4362,67.4528,248690.0
2022-04-06 11:25:00,81.0,81.02,80.95,80.95,367891.0,67.4612,67.4778,67.4195,67.4195,367891.0
2022-04-06 11:30:00,80.96,80.99,80.93,80.97,704439.0,67.4279,67.4528,67.4029,67.4362,704439.0
2022-04-06 11:35:00,80.97,80.99,80.96,80.99,233596.0,67.4362,67.4528,67.4279,67.4528,233596.0
2022-04-06 11:40:00,80.98,81.07,80.98,81.07,753671.0,67.4445,67.5195,67.4445,67.5195,753671.0
2022-04-06 11:45:00,81.06,81.12,81.03,81.11,605550.0,67.5111,67.5611,67.4862,67.5528,605550.0
2022-04-06 11:50:00,81.12,81.14,81.08,81.09,385608.0,67.5611,67.5778,67.5278,67.5361,385608.0
2022-04-06 11:55:00,81.08,81.1,81.07,81.08,691834.0,67.5278,67.5445,67.5195,67.5278,691834.0
2022-04-06 12:00:00,81.09,81.1,81.06,81.07,358485.0,67.5361,67.5445,67.5111,67.5195,358485.0
2022-04-06 12:05:00,81.06,81.07,81.02,81.03,113386.0,67.5111,67.5195,67.4778,67.4862,113386.0
2022-04-06 12:10:00,81.03,81.04,80.99,81.0,151390.0,67.4862,67.4945,67.4528,67.4612,151390.0
2022-04-06 12:15:00,81.0,81.01,80.95,80.97,359151.0,67.4612,67.4695,67.4195,67.4362,359151.0
2022-04-06 12:20:00,80.97,80.97,80.92,80.97,298269.0,67.4362,67.4362,67.3945,67.4362,298269.0
2022-04-06 12:25:00,80.97,81.0,80.96,80.98,179444.0,67.4362,67.4612,67.4279,67.4445,179444.0
2022-04-06 12:30:00,80.98,81.0,80.97,80.99,275380.0,67.4445,67.4612,67.4362,67.4528,275380.0
2022-04-06 12:35:00,80.98,80.99,80.95,80.95,93954.0,67.4445,67.4528,67.4195,67.4195,93954.0
2022-04-06 12:40:00,80.95,80.99,80.94,80.97,84920.0,67.4195,67.4528,67.4112,67.4362,84920.0
2022-04-06 12:45:00,80.97,80.98,80.93,80.95,147001.0,67.4362,67.4445,67.4029,67.4195,147001.0
2022-04-06 12:50:00,80.96,80.98,80.95,80.98,478432.0,67.4279,67.4445,67.4195,67.4445,478432.0
2022-04-06 12:55:00,80.98,81.02,80.97,80.99,163531.0,67.4445,67.4778,67.4362,67.4528,163531.0
2022-04-06 13:00:00,80.99,81.0,80.95,80.97,202385.0,67.4528,67.4612,67.4195,67.4362,202385.0
2022-04-06 13:05:00,80.97,80.99,80.95,80.97,306060.0,67.4362,67.4528,67.4195,67.4362,306060.0
2022-04-06 13:10:00,80.98,80.99,80.96,80.97,63404.0,67.4445,67.4528,67.4279,67.4362,63404.0
2022-04-06 13:15:00,80.97,81.02,80.96,81.01,111143.0,67.4362,67.4778,67.4279,67.4695,111143.0
2022-04-06 13:20:00,81.01,81.08,81.0,81.07,254880.0,67.4695,67.5278,67.4612,67.5195,254880.0
2022-04-06 13:25:00,81.07,81.11,81.06,81.11,304854.0,67.5195,67.5528,67.5111,67.5528,304854.0
2022-04-06 13:30:00,81.11,81.15,81.09,81.13,221550.0,67.5528,67.5861,67.5361,67.5694,221550.0
2022-04-06 13:35:00,81.13,81.15,81.1,81.15,239960.0,67.5694,67.5861,67.5445,67.5861,239960.0
2022-04-06 13:40:00,81.16,81.24,81.16,81.24,370159.0,67.5944,67.6611,67.5944,67.6611,370159.0
2022-04-06 13:45:00,81.23,81.25,81.19,81.23,469496.0,67.6527,67.6694,67.6194,67.6527,469496.0
2022-04-06 13:50:00,81.24,81.24,81.22,81.23,312664.0,67.6611,67.6611,67.6444,67.6527,312664.0
2022-04-06 13:55:00,81.23,81.23,81.09,81.11,754647.0,67.6527,67.6527,67.5361,67.5528,754647.0
2022-04-06 14:00:00,81.11,81.4,81.03,81.25,1793561.0,67.5528,67.7943,67.4862,67.6694,1793561.0
2022-04-06 14:05:00,81.25,81.25,81.01,81.02,773573.0,67.6694,67.6694,67.4695,67.4778,773573.0
2022-04-06 14:10:00,81.02,81.02,80.77,80.81,2182138.0,67.4778,67.4778,67.2696,67.3029,2182138.0
2022-04-06 14:15:00,80.81,80.84,80.71,80.82,738039.0,67.3029,67.3279,67.2196,67.3113,738039.0
2022-04-06 14:20:00,80.82,80.89,80.8,80.83,632731.0,67.3113,67.3696,67.2946,67.3196,632731.0
2022-04-06 14:25:00,80.83,80.96,80.83,80.87,948052.0,67.3196,67.4279,67.3196,67.3529,948052.0
2022-04-06 14:30:00,80.88,81.02,80.88,80.98,524864.0,67.3612,67.4778,67.3612,67.4445,524864.0
2022-04-06 14:35:00,80.98,81.04,80.89,80.9,903594.0,67.4445,67.4945,67.3696,67.3779,903594.0
2022-04-06 14:40:00,80.9,80.96,80.89,80.94,754545.0,67.3779,67.4279,67.3696,67.4112,754545.0
2022-04-06 14:45:00,80.94,80.97,80.92,80.96,1021262.0,67.4112,67.4362,67.3945,67.4279,1021262.0
2022-04-06 14:50:00,80.97,81.05,80.94,81.04,1415606.0,67.4362,67.5028,67.4112,67.4945,1415606.0
2022-04-06 14:55:00,81.04,81.12,81.03,81.09,526765.0,67.4945,67.5611,67.4862,67.5361,526765.0
2022-04-06 15:00:00,81.1,81.22,81.09,81.21,836370.0,67.5445,67.6444,67.5361,67.6361,836370.0
2022-04-06 15:05:00,81.21,81.27,81.12,81.16,1591511.0,67.6361,67.686,67.5611,67.5944,1591511.0
2022-04-06 15:10:00,81.16,81.23,81.05,81.1,1993663.0,67.5944,67.6527,67.5028,67.5445,1993663.0
2022-04-06 15:15:00,81.09,81.14,81.01,81.02,596716.0,67.5361,67.5778,67.4695,67.4778,596716.0
2022-04-06 15:20:00,81.02,81.04,80.99,81.03,474430.0,67.4778,67.4945,67.4528,67.4862,474430.0
2022-04-06 15:25:00,81.03,81.04,80.93,80.95,1044181.0,67.4862,67.4945,67.4029,67.4195,1044181.0
2022-04-06 15:30:00,80.95,80.99,80.93,80.98,1012203.0,67.4195,67.4528,67.4029,67.4445,1012203.0
2022-04-06 15:35:00,80.98,81.08,80.96,81.05,516399.0,67.4445,67.5278,67.4279,67.5028,516399.0
2022-04-06 15:40:00,81.04,81.05,80.98,81.0,775063.0,67.4945,67.5028,67.4445,67.4612,775063.0
2022-04-06 15:45:00,81.0,81.02,80.97,80.99,1129326.0,67.4612,67.4778,67.4362,67.4528,1129326.0
2022-04-06 15:50:00,80.98,80.99,80.81,80.81,1713985.0,67.4445,67.4528,67.3029,67.3029,1713985.0
2022-04-06 15:55:00,80.81,80.96,80.81,80.88,4328888.0,67.3029,67.4279,67.3029,67.3612,4328888.0
2022-04-07 09:30:00,80.94,80.98,80.77,80.87,1319393.0,67.4112,67.4445,67.2696,67.3529,1319393.0
2022-04-07 09:35:00,80.87,80.93,80.8,80.9,925521.0,67.3529,67.4029,67.2946,67.3779,925521.0
2022-04-07 09:40:00,80.9,80.93,80.83,80.84,381866.0,67.3779,67.4029,67.3196,67.3279,381866.0
2022-04-07 09:45:00,80.84,80.86,80.79,80.82,2218561.0,67.3279,67.3446,67.2863,67.3113,2218561.0
2022-04-07 09:50:00,80.82,81.01,80.81,81.0,794969.0,67.3113,67.4695,67.3029,67.4612,794969.0
2022-04-07 09:55:00,81.0,81.02,80.96,81.01,528964.0,67.4612,67.4778,67.4279,67.4695,528964.0
2022-04-07 10:00:00,81.01,81.03,80.97,80.97,875150.0,67.4695,67.4862,67.4362,67.4362,875150.0
2022-04-07 10:05:00,80.98,81.0,80.94,80.96,1054458.0,67.4445,67.4612,67.4112,67.4279,1054458.0
2022-04-07 10:10:00,80.96,81.04,80.95,81.01,629522.0,67.4279,67.4945,67.4195,67.4695,629522.0
2022-04-07 10:15:00,81.01,81.01,80.97,80.98,441340.0,67.4695,67.4695,67.4362,67.4445,441340.0
2022-04-07 10:20:00,80.97,80.98,80.95,80.95,584875.0,67.4362,67.4445,67.4195,67.4195,584875.0
2022-04-07 10:25:00,80.95,80.98,80.94,80.95,575174.0,67.4195,67.4445,67.4112,67.4195,575174.0
2022-04-07 10:30:00,80.95,80.99,80.94,80.98,532830.0,67.4195,67.4528,67.4112,67.4445,532830.0
2022-04-07 10:35:00,80.98,81.02,80.97,81.0,1116857.0,67.4445,67.4778,67.4362,67.4612,1116857.0
2022-04-07 10:40:00,81.0,81.0,80.89,80.9,889298.0,67.4612,67.4612,67.3696,67.3779,889298.0
2022-04-07 10:45:00,80.91,80.91,80.82,80.84,1296889.0,67.3862,67.3862,67.3113,67.3279,1296889.0
2022-04-07 10:50:00,80.84,80.86,80.82,80.84,1116965.0,67.3279,67.3446,67.3113,67.3279,1116965.0
2022-04-07 10:55:00,80.84,80.87,80.83,80.83,581401.0,67.3279,67.3529,67.3196,67.3196,581401.0
2022-04-07 11:00:00,80.83,80.88,80.79,80.83,467258.0,67.3196,67.3612,67.2863,67.3196,467258.0
2022-04-07 11:05:00,80.82,80.83,80.79,80.8,182641.0,67.3113,67.3196,67.2863,67.2946,182641.0
2022-04-07 11:10:00,80.8,80.81,80.77,80.79,734194.0,67.2946,67.3029,67.2696,67.2863,734194.0
2022-04-07 11:15:00,80.79,80.9,80.78,80.89,909258.0,67.2863,67.3779,67.2779,67.3696,909258.0
2022-04-07 11:20:00,80.88,80.89,80.86,80.87,460686.0,67.3612,67.3696,67.3446,67.3529,460686.0
2022-04-07 11:25:00,80.87,80.9,80.83,80.85,147609.0,67.3529,67.3779,67.3196,67.3362,147609.0
2022-04-07 11:30:00,80.85,80.85,80.78,80.83,341134.0,67.3362,67.3362,67.2779,67.3196,341134.0
2022-04-07 11:35:00,80.83,80.89,80.83,80.86,213511.0,67.3196,67.3696,67.3196,67.3446,213511.0
2022-04-07 11:40:00,80.85,80.87,80.84,80.86,99947.0,67.3362,67.3529,67.3279,67.3446,99947.0
2022-04-07 11:45:00,80.86,80.89,80.84,80.84,141147.0,67.3446,67.3696,67.3279,67.3279,141147.0
2022-04-07 11:50:00,80.84,80.85,80.79,80.79,357526.0,67.3279,67.3362,67.2863,67.2863,357526.0
2022-04-07 11:55:00,80.79,80.81,80.78,80.8,261663.0,67.2863,67.3029,67.2779,67.2946,261663.0
2022-04-07 12:00:00,80.79,80.81,80.79,80.8,147517.0,67.2863,67.3029,67.2863,67.2946,147517.0
2022-04-07 12:05:00,80.79,80.83,80.79,80.83,92897.0,67.2863,67.3196,67.2863,67.3196,92897.0
2022-04-07 12:10:00,80.83,80.85,80.8,80.83,326302.0,67.3196,67.3362,67.2946,67.3196,326302.0
2022-04-07 12:15:00,80.83,80.84,80.81,80.81,225715.0,67.3196,67.3279,67.3029,67.3029,225715.0
2022-04-07 12:20:00,80.81,80.85,80.8,80.83,272624.0,67.3029,67.3362,67.2946,67.3196,272624.0
2022-04-07 12:25:00,80.82,80.83,80.79,80.81,454297.0,67.3113,67.3196,67.2863,67.3029,454297.0
2022-04-07 12:30:00,80.81,80.83,80.79,80.8,236610.0,67.3029,67.3196,67.2863,67.2946,236610.0
2022-04-07 12:35:00,80.8,80.81,80.77,80.8,447938.0,67.2946,67.3029,67.2696,67.2946,447938.0
2022-04-07 12:40:00,80.79,80.8,80.75,80.79,356449.0,67.2863,67.2946,67.253,67.2863,356449.0
2022-04-07 12:45:00,80.79,80.79,80.76,80.77,515051.0,67.2863,67.2863,67.2613,67.2696,515051.0
2022-04-07 12:50:00,80.76,80.77,80.74,80.75,107305.0,67.2613,67.2696,67.2446,67.253,107305.0
2022-04-07 12:55:00,80.75,80.78,80.74,80.77,144246.0,67.253,67.2779,67.2446,67.2696,144246.0
2022-04-07 13:00:00,80.77,80.84,80.77,80.83,491475.0,67.2696,67.3279,67.2696,67.3196,491475.0
2022-04-07 13:05:00,80.83,80.83,80.8,80.83,108988.0,67.3196,67.3196,67.2946,67.3196,108988.0
2022-04-07 13:10:00,80.82,80.87,80.82,80.84,135993.0,67.3113,67.3529,67.3113,67.3279,135993.0
2022-04-07 13:15:00,80.84,80.86,80.83,80.85,310426.0,67.3279,67.3446,67.3196,67.3362,310426.0
2022-04-07 13:20:00,80.85,80.87,80.83,80.84,100332.0,67.3362,67.3529,67.3196,67.3279,100332.0
2022-04-07 13:25:00,80.84,80.9,80.83,80.87,72227.0,67.3279,67.3779,67.3196,67.3529,72227.0
2022-04-07 13:30:00,80.88,80.9,80.84,80.84,88370.0,67.3612,67.3779,67.3279,67.3279,88370.0
2022-04-07 13:35:00,80.84,80.88,80.84,80.84,115029.0,67.3279,67.3612,67.3279,67.3279,115029.0
2022-04-07 13:40:00,80.84,80.87,80.81,80.82,150378.0,67.3279,67.3529,67.3029,67.3113,150378.0
2022-04-07 13:45:00,80.82,80.86,80.8,80.82,93237.0,67.3113,67.3446,67.2946,67.3113,93237.0
2022-04-07 13:50:00,80.81,80.84,80.8,80.83,39485.0,67.3029,67.3279,67.2946,67.3196,39485.0
2022-04-07 13:55:00,80.83,80.9,80.82,80.89,178410.0,67.3196,67.3779,67.3113,67.3696,178410.0
2022-04-07 14:00:00,80.88,80.91,80.87,80.88,205993.0,67.3612,67.3862,67.3529,67.3612,205993.0
2022-04-07 14:05:00,80.88,80.89,80.81,80.89,179167.0,67.3612,67.3696,67.3029,67.3696,179167.0
2022-04-07 14:10:00,80.88,80.89,80.83,80.84,147160.0,67.3612,67.3696,67.3196,67.3279,147160.0
2022-04-07 14:15:00,80.84,80.85,80.79,80.8,333290.0,67.3279,67.3362,67.2863,67.2946,333290.0
2022-04-07 14:20:00,80.8,80.83,80.79,80.81,136482.0,67.2946,67.3196,67.2863,67.3029,136482.0
2022-04-07 14:25:00,80.81,80.87,80.8,80.82,187011.0,67.3029,67.3529,67.2946,67.3113,187011.0
2022-04-07 14:30:00,80.82,80.83,80.79,80.81,221736.0,67.3113,67.3196,67.2863,67.3029,221736.0
2022-04-07 14:35:00,80.82,80.85,80.8,80.83,181567.0,67.3113,67.3362,67.2946,67.3196,181567.0
2022-04-07 14:40:00,80.82,80.83,80.79,80.83,141504.0,67.3113,67.3196,67.2863,67.3196,141504.0
2022-04-07 14:45:00,80.82,80.83,80.78,80.8,889724.0,67.3113,67.3196,67.2779,67.2946,889724.0
2022-04-07 14:50:00,80.8,80.83,80.79,80.82,260944.0,67.2946,67.3196,67.2863,67.3113,260944.0
2022-04-07 14:55:00,80.83,80.88,80.82,80.87,854328.0,67.3196,67.3612,67.3113,67.3529,854328.0
2022-04-07 15:00:00,80.87,80.9,80.85,80.86,691192.0,67.3529,67.3779,67.3362,67.3446,691192.0
2022-04-07 15:05:00,80.86,80.87,80.83,80.86,429179.0,67.3446,67.3529,67.3196,67.3446,429179.0
2022-04-07 15:10:00,80.86,80.88,80.85,80.87,509312.0,67.3446,67.3612,67.3362,67.3529,509312.0
2022-04-07 15:15:00,80.87,80.87,80.83,80.84,157381.0,67.3529,67.3529,67.3196,67.3279,157381.0
2022-04-07 15:20:00,80.83,80.84,80.79,80.8,386798.0,67.3196,67.3279,67.2863,67.2946,386798.0
2022-04-07 15:25:00,80.8,80.81,80.78,80.79,278983.0,67.2946,67.3029,67.2779,67.2863,278983.0
2022-04-07 15:30:00,80.79,80.82,80.78,80.81,901890.0,67.2863,67.3113,67.2779,67.3029,901890.0
2022-04-07 15:35:00,80.82,80.85,80.81,80.84,706648.0,67.3113,67.3362,67.3029,67.3279,706648.0
2022-04-07 15:40:00,80.84,80.87,80.84,80.86,610524.0,67.3279,67.3529,67.3279,67.3446,610524.0
2022-04-07 15:45:00,80.86,80.87,80.82,80.84,294096.0,67.3446,67.3529,67.3113,67.3279,294096.0
2022-04-07 15:50:00,80.83,80.84,80.78,80.78,1285469.0,67.3196,67.3279,67.2779,67.2779,1285469.0
2022-04-07 15:55:00,80.79,80.79,80.72,80.73,2310788.0,67.2863,67.2863,67.228,67.2363,2310788.0
2022-04-08 09:30:00,80.48,80.54,80.38,80.42,1047069.0,67.0281,67.0781,66.9448,66.9781,1047069.0
2022-04-08 09:35:00,80.42,80.43,80.37,80.38,342352.0,66.9781,66.9864,66.9365,66.9448,342352.0
2022-04-08 09:40:00,80.37,80.4,80.29,80.39,389117.0,66.9365,66.9615,66.8698,66.9531,389117.0
2022-04-08 09:45:00,80.39,80.42,80.36,80.41,526262.0,66.9531,66.9781,66.9281,66.9698,526262.0
2022-04-08 09:50:00,80.41,80.42,80.38,80.41,316678.0,66.9698,66.9781,66.9448,66.9698,316678.0
2022-04-08 09:55:00,80.41,80.45,80.4,80.43,450271.0,66.9698,67.0031,66.9615,66.9864,450271.0
2022-04-08 10:00:00,80.43,80.51,80.43,80.51,1529130.0,66.9864,67.0531,66.9864,67.0531,1529130.0
2022-04-08 10:05:00,80.51,80.56,80.48,80.56,478628.0,67.0531,67.0947,67.0281,67.0947,478628.0
2022-04-08 10:10:00,80.55,80.55,80.48,80.51,330009.0,67.0864,67.0864,67.0281,67.0531,330009.0
2022-04-08 10:15:00,80.52,80.55,80.44,80.54,1771161.0,67.0614,67.0864,66.9948,67.0781,1771161.0
2022-04-08 10:20:00,80.54,80.55,80.5,80.5,532229.0,67.0781,67.0864,67.0447,67.0447,532229.0
2022-04-08 10:25:00,80.5,80.52,80.46,80.48,523077.0,67.0447,67.0614,67.0114,67.0281,523077.0
2022-04-08 10:30:00,80.49,80.54,80.48,80.51,938028.0,67.0364,67.0781,67.0281,67.0531,938028.0
2022-04-08 10:35:00,80.51,80.53,80.47,80.48,629287.0,67.0531,67.0697,67.0198,67.0281,629287.0
2022-04-08 10:40:00,80.48,80.54,80.47,80.53,1337117.0,67.0281,67.0781,67.0198,67.0697,1337117.0
2022-04-08 10:45:00,80.52,80.56,80.51,80.54,488072.0,67.0614,67.0947,67.0531,67.0781,488072.0
2022-04-08 10:50:00,80.54,80.6,80.53,80.58,677605.0,67.0781,67.128,67.0697,67.1114,677605.0
2022-04-08 10:55:00,80.58,80.68,80.56,80.68,712921.0,67.1114,67.1947,67.0947,67.1947,712921.0
2022-04-08 11:00:00,80.67,80.71,80.65,80.68,292399.0,67.1863,67.2196,67.1697,67.1947,292399.0
2022-04-08 11:05:00,80.68,80.73,80.68,80.7,331300.0,67.1947,67.2363,67.1947,67.2113,331300.0
2022-04-08 11:10:00,80.7,80.72,80.69,80.7,252161.0,67.2113,67.228,67.203,67.2113,252161.0
2022-04-08 11:15:00,80.7,80.71,80.66,80.66,610252.0,67.2113,67.2196,67.178,67.178,610252.0
2022-04-08 11:20:00,80.66,80.67,80.58,80.58,778976.0,67.178,67.1863,67.1114,67.1114,778976.0
2022-04-08 11:25:00,80.58,80.61,80.53,80.55,601310.0,67.1114,67.1364,67.0697,67.0864,601310.0
2022-04-08 11:30:00,80.55,80.6,80.54,80.58,209485.0,67.0864,67.128,67.0781,67.1114,209485.0
2022-04-08 11:35:00,80.58,80.58,80.52,80.54,372829.0,67.1114,67.1114,67.0614,67.0781,372829.0
2022-04-08 11:40:00,80.53,80.57,80.52,80.53,267024.0,67.0697,67.103,67.0614,67.0697,267024.0
2022-04-08 11:45:00,80.53,80.55,80.52,80.54,330625.0,67.0697,67.0864,67.0614,67.0781,330625.0
2022-04-08 11:50:00,80.53,80.57,80.51,80.52,409890.0,67.0697,67.103,67.0531,67.0614,409890.0
2022-04-08 11:55:00,80.51,80.52,80.48,80.5,215118.0,67.0531,67.0614,67.0281,67.0447,215118.0
2022-04-08 12:00:00,80.49,80.52,80.49,80.52,37467.0,67.0364,67.0614,67.0364,67.0614,37467.0
2022-04-08 12:05:00,80.51,80.53,80.5,80.52,142511.0,67.0531,67.0697,67.0447,67.0614,142511.0
2022-04-08 12:10:00,80.52,80.54,80.48,80.51,342883.0,67.0614,67.0781,67.0281,67.0531,342883.0
2022-04-08 12:15:00,80.51,80.53,80.47,80.52,688902.0,67.0531,67.0697,67.0198,67.0614,688902.0
2022-04-08 12:20:00,80.52,80.55,80.51,80.54,80090.0,67.0614,67.0864,67.0531,67.0781,80090.0
2022-04-08 12:25:00,80.54,80.59,80.53,80.57,279315.0,67.0781,67.1197,67.0697,67.103,279315.0
2022-04-08 12:30:00,80.57,80.57,80.53,80.54,163840.0,67.103,67.103,67.0697,67.0781,163840.0
2022-04-08 12:35:00,80.55,80.55,80.53,80.54,54278.0,67.0864,67.0864,67.0697,67.0781,54278.0
2022-04-08 12:40:00,80.54,80.55,80.53,80.53,32033.0,67.0781,67.0864,67.0697,67.0697,32033.0
2022-04-08 12:45:00,80.53,80.54,80.5,80.51,962789.0,67.0697,67.0781,67.0447,67.0531,962789.0
2022-04-08 12:50:00,80.51,80.54,80.5,80.53,115734.0,67.0531,67.0781,67.0447,67.0697,115734.0
2022-04-08 12:55:00,80.53,80.55,80.52,80.54,31674.0,67.0697,67.0864,67.0614,67.0781,31674.0
2022-04-08 13:00:00,80.54,80.55,80.5,80.52,226556.0,67.0781,67.0864,67.0447,67.0614,226556.0
2022-04-08 13:05:00,80.51,80.52,80.49,80.51,137100.0,67.0531,67.0614,67.0364,67.0531,137100.0
2022-04-08 13:10:00,80.51,80.52,80.47,80.48,158366.0,67.0531,67.0614,67.0198,67.0281,158366.0
2022-04-08 13:15:00,80.48,80.48,80.45,80.47,232631.0,67.0281,67.0281,67.0031,67.0198,232631.0
2022-04-08 13:20:00,80.47,80.49,80.46,80.46,40765.0,67.0198,67.0364,67.0114,67.0114,40765.0
2022-04-08 13:25:00,80.46,80.47,80.45,80.45,125067.0,67.0114,67.0198,67.0031,67.0031,125067.0
2022-04-08 13:30:00,80.45,80.46,80.44,80.44,141836.0,67.0031,67.0114,66.9948,66.9948,141836.0
2022-04-08 13:35:00,80.44,80.45,80.43,80.45,73713.0,66.9948,67.0031,66.9864,67.0031,73713.0
2022-04-08 13:40:00,80.45,80.45,80.43,80.45,48041.0,67.0031,67.0031,66.9864,67.0031,48041.0
2022-04-08 13:45:00,80.44,80.44,80.4,80.4,185791.0,66.9948,66.9948,66.9615,66.9615,185791.0
2022-04-08 13:50:00,80.4,80.45,80.4,80.42,91271.0,66.9615,67.0031,66.9615,66.9781,91271.0
2022-04-08 13:55:00,80.43,80.43,80.41,80.42,83467.0,66.9864,66.9864,66.9698,66.9781,83467.0
2022-04-08 14:00:00,80.42,80.43,80.4,80.41,319566.0,66.9781,66.9864,66.9615,66.9698,319566.0
2022-04-08 14:05:00,80.41,80.43,80.39,80.4,657372.0,66.9698,66.9864,66.9531,66.9615,657372.0
2022-04-08 14:10:00,80.41,80.42,80.4,80.41,498019.0,66.9698,66.9781,66.9615,66.9698,498019.0
2022-04-08 14:15:00,80.41,80.41,80.39,80.39,225260.0,66.9698,66.9698,66.9531,66.9531,225260.0
2022-04-08 14:20:00,80.39,80.41,80.34,80.35,324653.0,66.9531,66.9698,66.9115,66.9198,324653.0
2022-04-08 14:25:00,80.35,80.35,80.27,80.29,233562.0,66.9198,66.9198,66.8532,66.8698,233562.0
2022-04-08 14:30:00,80.29,80.34,80.26,80.3,231581.0,66.8698,66.9115,66.8449,66.8782,231581.0
2022-04-08 14:35:00,80.3,80.33,80.29,80.33,152895.0,66.8782,66.9032,66.8698,66.9032,152895.0
2022-04-08 14:40:00,80.32,80.34,80.31,80.33,411424.0,66.8948,66.9115,66.8865,66.9032,411424.0
2022-04-08 14:45:00,80.33,80.36,80.32,80.34,331857.0,66.9032,66.9281,66.8948,66.9115,331857.0
2022-04-08 14:50:00,80.34,80.38,80.34,80.37,648005.0,66.9115,66.9448,66.9115,66.9365,648005.0
2022-04-08 14:55:00,80.37,80.38,80.35,80.35,350326.0,66.9365,66.9448,66.9198,66.9198,350326.0
2022-04-08 15:00:00,80.35,80.36,80.32,80.33,338555.0,66.9198,66.9281,66.8948,66.9032,338555.0
2022-04-08 15:05:00,80.33,80.33,80.31,80.31,34952.0,66.9032,66.9032,66.8865,66.8865,34952.0
2022-04-08 15:10:00,80.31,80.36,80.3,80.33,273781.0,66.8865,66.9281,66.8782,66.9032,273781.0
2022-04-08 15:15:00,80.33,80.37,80.31,80.31,104488.0,66.9032,66.9365,66.8865,66.8865,104488.0
2022-04-08 15:20:00,80.32,80.34,80.31,80.33,708471.0,66.8948,66.9115,66.8865,66.9032,708471.0
2022-04-08 15:25:00,80.33,80.34,80.32,80.33,108905.0,66.9032,66.9115,66.8948,66.9032,108905.0
2022-04-08 15:30:00,80.33,80.35,80.31,80.31,302947.0,66.9032,66.9198,66.8865,66.8865,302947.0
2022-04-08 15:35:00,80.31,80.31,80.28,80.3,330654.0,66.8865,66.8865,66.8615,66.8782,330654.0
2022-04-08 15:40:00,80.3,80.34,80.29,80.34,208492.0,66.8782,66.9115,66.8698,66.9115,208492.0
2022-04-08 15:45:00,80.34,80.35,80.27,80.28,779912.0,66.9115,66.9198,66.8532,66.8615,779912.0
2022-04-08 15:50:00,80.27,80.29,80.25,80.26,1035289.0,66.8532,66.8698,66.8365,66.8449,1035289.0
2022-04-08 15:55:00,80.27,80.27,80.23,80.25,1559364.0,66.8532,66.8532,66.8199,66.8365,1559364.0
2022-04-11 09:30:00,79.98,80.04,79.93,79.95,862619.0,66.6117,66.6616,66.57,66.5867,862619.0
2022-04-11 09:35:00,79.96,80.02,79.95,79.98,648398.0,66.595,66.645,66.5867,66.6117,648398.0
2022-04-11 09:40:00,79.97,80.07,79.92,80.05,716712.0,66.6033,66.6866,66.5617,66.67,716712.0
2022-04-11 09:45:00,80.05,80.07,80.02,80.05,414684.0,66.67,66.6866,66.645,66.67,414684.0
2022-04-11 09:50:00,80.04,80.06,80.01,80.05,191414.0,66.6616,66.6783,66.6366,66.67,191414.0
2022-04-11 09:55:00,80.06,80.06,80.03,80.05,158763.0,66.6783,66.6783,66.6533,66.67,158763.0
2022-04-11 10:00:00,80.04,80.06,79.99,80.01,467199.0,66.6616,66.6783,66.62,66.6366,467199.0
2022-04-11 10:05:00,80.02,80.05,80.0,80.03,456604.0,66.645,66.67,66.6283,66.6533,456604.0
2022-04-11 10:10:00,80.03,80.04,79.98,80.01,828964.0,66.6533,66.6616,66.6117,66.6366,828964.0
2022-04-11 10:15:00,80.02,80.05,79.98,79.99,854278.0,66.645,66.67,66.6117,66.62,854278.0
2022-04-11 10:20:00,79.99,80.0,79.98,79.98,316098.0,66.62,66.6283,66.6117,66.6117,316098.0
2022-04-11 10:25:00,79.98,79.99,79.93,79.95,691446.0,66.6117,66.62,66.57,66.5867,691446.0
2022-04-11 10:30:00,79.95,79.97,79.93,79.95,335523.0,66.5867,66.6033,66.57,66.5867,335523.0
2022-04-11 10:35:00,79.94,79.95,79.87,79.89,401860.0,66.5783,66.5867,66.52,66.5367,401860.0
2022-04-11 10:40:00,79.89,79.92,79.88,79.89,289072.0,66.5367,66.5617,66.5284,66.5367,289072.0
2022-04-11 10:45:00,79.89,79.91,79.86,79.89,212519.0,66.5367,66.5534,66.5117,66.5367,212519.0
2022-04-11 10:50:00,79.88,79.91,79.87,79.91,399145.0,66.5284,66.5534,66.52,66.5534,399145.0
2022-04-11 10:55:00,79.9,79.91,79.87,79.88,405925.0,66.545,66.5534,66.52,66.5284,405925.0
2022-04-11 11:00:00,79.88,79.9,79.86,79.9,291048.0,66.5284,66.545,66.5117,66.545,291048.0
2022-04-11 11:05:00,79.9,79.9,79.82,79.85,879798.0,66.545,66.545,66.4784,66.5034,879798.0
2022-04-11 11:10:00,79.85,79.87,79.82,79.84,102564.0,66.5034,66.52,66.4784,66.4951,102564.0
2022-04-11 11:15:00,79.84,79.86,79.83,79.85,510183.0,66.4951,66.5117,66.4867,66.5034,510183.0
2022-04-11 11:20:00,79.85,79.88,79.84,79.86,157134.0,66.5034,66.5284,66.4951,66.5117,157134.0
2022-04-11 11:25:00,79.86,79.87,79.84,79.87,98558.0,66.5117,66.52,66.4951,66.52,98558.0
2022-04-11 11:30:00,79.88,79.9,79.86,79.88,53697.0,66.5284,66.545,66.5117,66.5284,53697.0
2022-04-11 11:35:00,79.88,79.92,79.87,79.89,324149.0,66.5284,66.5617,66.52,66.5367,324149.0
2022-04-11 11:40:00,79.89,79.89,79.86,79.87,43668.0,66.5367,66.5367,66.5117,66.52,43668.0
2022-04-11 11:45:00,79.87,79.88,79.82,79.83,196333.0,66.52,66.5284,66.4784,66.4867,196333.0
2022-04-11 11:50:00,79.83,79.83,79.75,79.78,1689769.0,66.4867,66.4867,66.4201,66.4451,1689769.0
2022-04-11 11:55:00,79.78,79.79,79.7,79.73,516065.0,66.4451,66.4534,66.3785,66.4034,516065.0
2022-04-11 12:00:00,79.73,79.76,79.72,79.73,598665.0,66.4034,66.4284,66.3951,66.4034,598665.0
2022-04-11 12:05:00,79.73,79.74,79.68,79.69,488534.0,66.4034,66.4118,66.3618,66.3701,488534.0
2022-04-11 12:10:00,79.69,79.75,79.66,79.73,697333.0,66.3701,66.4201,66.3451,66.4034,697333.0
2022-04-11 12:15:00,79.74,79.8,79.72,79.79,929902.0,66.4118,66.4617,66.3951,66.4534,929902.0
2022-04-11 12:20:00,79.8,79.8,79.75,79.75,264362.0,66.4617,66.4617,66.4201,66.4201,264362.0
2022-04-11 12:25:00,79.75,79.77,79.74,79.76,133781.0,66.4201,66.4368,66.4118,66.4284,133781.0
2022-04-11 12:30:00,79.75,79.78,79.74,79.77,166576.0,66.4201,66.4451,66.4118,66.4368,166576.0
2022-04-11 12:35:00,79.77,79.78,79.76,79.77,171413.0,66.4368,66.4451,66.4284,66.4368,171413.0
2022-04-11 12:40:00,79.77,79.77,79.73,79.74,136030.0,66.4368,66.4368,66.4034,66.4118,136030.0
2022-04-11 12:45:00,79.75,79.76,79.71,79.72,496122.0,66.4201,66.4284,66.3868,66.3951,496122.0
2022-04-11 12:50:00,79.72,79.73,79.7,79.71,573339.0,66.3951,66.4034,66.3785,66.3868,573339.0
2022-04-11 12:55:00,79.72,79.74,79.71,79.73,84474.0,66.3951,66.4118,66.3868,66.4034,84474.0
2022-04-11 13:00:00,79.73,79.77,79.72,79.74,337318.0,66.4034,66.4368,66.3951,66.4118,337318.0
2022-04-11 13:05:00,79.73,79.76,79.73,79.75,182828.0,66.4034,66.4284,66.4034,66.4201,182828.0
2022-04-11 13:10:00,79.74,79.77,79.74,79.76,1100814.0,66.4118,66.4368,66.4118,66.4284,1100814.0
2022-04-11 13:15:00,79.76,79.76,79.72,79.73,252202.0,66.4284,66.4284,66.3951,66.4034,252202.0
2022-04-11 13:20:00,79.73,79.74,79.68,79.68,322761.0,66.4034,66.4118,66.3618,66.3618,322761.0
2022-04-11 13:25:00,79.69,79.72,79.65,79.72,465751.0,66.3701,66.3951,66.3368,66.3951,465751.0
2022-04-11 13:30:00,79.72,79.75,79.71,79.73,361922.0,66.3951,66.4201,66.3868,66.4034,361922.0
2022-04-11 13:35:00,79.73,79.74,79.7,79.72,123420.0,66.4034,66.4118,66.3785,66.3951,123420.0
2022-04-11 13:40:00,79.72,79.72,79.7,79.7,221855.0,66.3951,66.3951,66.3785,66.3785,221855.0
2022-04-11 13:45:00,79.7,79.72,79.69,79.7,307159.0,66.3785,66.3951,66.3701,66.3785,307159.0
2022-04-11 13:50:00,79.7,79.72,79.66,79.68,393049.0,66.3785,66.3951,66.3451,66.3618,393049.0
2022-04-11 13:55:00,79.68,79.72,79.67,79.7,190054.0,66.3618,66.3951,66.3535,66.3785,190054.0
2022-04-11 14:00:00,79.7,79.72,79.69,79.71,233174.0,66.3785,66.3951,66.3701,66.3868,233174.0
2022-04-11 14:05:00,79.72,79.74,79.69,79.73,83696.0,66.3951,66.4118,66.3701,66.4034,83696.0
2022-04-11 14:10:00,79.73,79.73,79.68,79.68,255464.0,66.4034,66.4034,66.3618,66.3618,255464.0
2022-04-11 14:15:00,79.69,79.7,79.67,79.7,614700.0,66.3701,66.3785,66.3535,66.3785,614700.0
2022-04-11 14:20:00,79.69,79.7,79.68,79.69,82366.0,66.3701,66.3785,66.3618,66.3701,82366.0
2022-04-11 14:25:00,79.69,79.72,79.69,79.7,196532.0,66.3701,66.3951,66.3701,66.3785,196532.0
2022-04-11 14:30:00,79.7,79.71,79.69,79.7,233966.0,66.3785,66.3868,66.3701,66.3785,233966.0
2022-04-11 14:35:00,79.7,79.71,79.68,79.7,219529.0,66.3785,66.3868,66.3618,66.3785,219529.0
2022-04-11 14:40:00,79.7,79.73,79.69,79.7,256860.0,66.3785,66.4034,66.3701,66.3785,256860.0
2022-04-11 14:45:00,79.71,79.73,79.69,79.7,157734.0,66.3868,66.4034,66.3701,66.3785,157734.0
2022-04-11 14:50:00,79.7,79.75,79.7,79.73,139502.0,66.3785,66.4201,66.3785,66.4034,139502.0
2022-04-11 14:55:00,79.73,79.79,79.73,79.79,201346.0,66.4034,66.4534,66.4034,66.4534,201346.0
2022-04-11 15:00:00,79.79,79.83,79.77,79.78,528165.0,66.4534,66.4867,66.4368,66.4451,528165.0
2022-04-11 15:05:00,79.79,79.8,79.73,79.74,790494.0,66.4534,66.4617,66.4034,66.4118,790494.0
2022-04-11 15:10:00,79.74,79.8,79.73,79.78,106985.0,66.4118,66.4617,66.4034,66.4451,106985.0
2022-04-11 15:15:00,79.78,79.79,79.76,79.77,393510.0,66.4451,66.4534,66.4284,66.4368,393510.0
2022-04-11 15:20:00,79.78,79.83,79.77,79.83,563392.0,66.4451,66.4867,66.4368,66.4867,563392.0
2022-04-11 15:25:00,79.83,79.87,79.8,79.81,275609.0,66.4867,66.52,66.4617,66.4701,275609.0
2022-04-11 15:30:00,79.81,79.82,79.74,79.74,1078177.0,66.4701,66.4784,66.4118,66.4118,1078177.0
2022-04-11 15:35:00,79.74,79.75,79.67,79.7,557267.0,66.4118,66.4201,66.3535,66.3785,557267.0
2022-04-11 15:40:00,79.7,79.76,79.69,79.7,1136955.0,66.3785,66.4284,66.3701,66.3785,1136955.0
2022-04-11 15:45:00,79.7,79.71,79.65,79.66,641646.0,66.3785,66.3868,66.3368,66.3451,641646.0
2022-04-11 15:50:00,79.66,79.69,79.58,79.59,1516145.0,66.3451,66.3701,66.2785,66.2868,1516145.0
2022-04-11 15:55:00,79.6,79.73,79.59,79.71,2643199.0,66.2952,66.4034,66.2868,66.3868,2643199.0
2022-04-12 09:30:00,80.24,80.29,80.22,80.29,830982.0,66.8282,66.8698,66.8115,66.8698,830982.0
2022-04-12 09:35:00,80.3,80.37,80.25,80.36,1295644.0,66.8782,66.9365,66.8365,66.9281,1295644.0
2022-04-12 09:40:00,80.36,80.56,80.34,80.55,1866770.0,66.9281,67.0947,66.9115,67.0864,1866770.0
2022-04-12 09:45:00,80.55,80.56,80.41,80.45,1282613.0,67.0864,67.0947,66.9698,67.0031,1282613.0
2022-04-12 09:50:00,80.45,80.58,80.44,80.52,518914.0,67.0031,67.1114,66.9948,67.0614,518914.0
2022-04-12 09:55:00,80.53,80.55,80.48,80.53,672539.0,67.0697,67.0864,67.0281,67.0697,672539.0
2022-04-12 10:00:00,80.54,80.55,80.49,80.5,661038.0,67.0781,67.0864,67.0364,67.0447,661038.0
2022-04-12 10:05:00,80.5,80.51,80.44,80.47,590231.0,67.0447,67.0531,66.9948,67.0198,590231.0
2022-04-12 10:10:00,80.47,80.5,80.46,80.49,272580.0,67.0198,67.0447,67.0114,67.0364,272580.0
2022-04-12 10:15:00,80.5,80.54,80.48,80.5,497340.0,67.0447,67.0781,67.0281,67.0447,497340.0
2022-04-12 10:20:00,80.5,80.5,80.47,80.47,598053.0,67.0447,67.0447,67.0198,67.0198,598053.0
2022-04-12 10:25:00,80.47,80.48,80.39,80.44,818932.0,67.0198,67.0281,66.9531,66.9948,818932.0
2022-04-12 10:30:00,80.44,80.48,80.42,80.46,333377.0,66.9948,67.0281,66.9781,67.0114,333377.0
2022-04-12 10:35:00,80.46,80.48,80.41,80.44,533037.0,67.0114,67.0281,66.9698,66.9948,533037.0
2022-04-12 10:40:00,80.45,80.49,80.44,80.48,145654.0,67.0031,67.0364,66.9948,67.0281,145654.0
2022-04-12 10:45:00,80.47,80.48,80.43,80.45,273543.0,67.0198,67.0281,66.9864,67.0031,273543.0
2022-04-12 10:50:00,80.45,80.45,80.42,80.44,166033.0,67.0031,67.0031,66.9781,66.9948,166033.0
2022-04-12 10:55:00,80.44,80.45,80.42,80.43,438896.0,66.9948,67.0031,66.9781,66.9864,438896.0
2022-04-12 11:00:00,80.42,80.46,80.41,80.45,853679.0,66.9781,67.0114,66.9698,67.0031,853679.0
2022-04-12 11:05:00,80.45,80.46,80.41,80.44,151569.0,67.0031,67.0114,66.9698,66.9948,151569.0
2022-04-12 11:10:00,80.44,80.45,80.41,80.44,290376.0,66.9948,67.0031,66.9698,66.9948,290376.0
2022-04-12 11:15:00,80.44,80.51,80.41,80.5,666086.0,66.9948,67.0531,66.9698,67.0447,666086.0
2022-04-12 11:20:00,80.5,80.57,80.49,80.56,263241.0,67.0447,67.103,67.0364,67.0947,263241.0
2022-04-12 11:25:00,80.55,80.62,80.55,80.58,618239.0,67.0864,67.1447,67.0864,67.1114,618239.0
2022-04-12 11:30:00,80.58,80.59,80.56,80.58,140904.0,67.1114,67.1197,67.0947,67.1114,140904.0
2022-04-12 11:35:00,80.58,80.58,80.53,80.54,412516.0,67.1114,67.1114,67.0697,67.0781,412516.0
2022-04-12 11:40:00,80.53,80.56,80.52,80.53,274012.0,67.0697,67.0947,67.0614,67.0697,274012.0
2022-04-12 11:45:00,80.53,80.54,80.51,80.53,166988.0,67.0697,67.0781,67.0531,67.0697,166988.0
2022-04-12 11:50:00,80.53,80.55,80.51,80.55,72334.0,67.0697,67.0864,67.0531,67.0864,72334.0
2022-04-12 11:55:00,80.55,80.56,80.53,80.55,382531.0,67.0864,67.0947,67.0697,67.0864,382531.0
2022-04-12 12:00:00,80.55,80.55,80.52,80.53,53075.0,67.0864,67.0864,67.0614,67.0697,53075.0
2022-04-12 12:05:00,80.52,80.54,80.5,80.51,310199.0,67.0614,67.0781,67.0447,67.0531,310199.0
2022-04-12 12:10:00,80.51,80.51,80.47,80.49,288960.0,67.0531,67.0531,67.0198,67.0364,288960.0
2022-04-12 12:15:00,80.49,80.58,80.48,80.57,359215.0,67.0364,67.1114,67.0281,67.103,359215.0
2022-04-12 12:20:00,80.56,80.59,80.54,80.59,304529.0,67.0947,67.1197,67.0781,67.1197,304529.0
2022-04-12 12:25:00,80.6,80.6,80.51,80.51,327676.0,67.128,67.128,67.0531,67.0531,327676.0
2022-04-12 12:30:00,80.51,80.54,80.49,80.49,421183.0,67.0531,67.0781,67.0364,67.0364,421183.0
2022-04-12 12:35:00,80.49,80.51,80.48,80.51,171084.0,67.0364,67.0531,67.0281,67.0531,171084.0
2022-04-12 12:40:00,80.51,80.51,80.44,80.45,281367.0,67.0531,67.0531,66.9948,67.0031,281367.0
2022-04-12 12:45:00,80.45,80.45,80.4,80.41,781730.0,67.0031,67.0031,66.9615,66.9698,781730.0
2022-04-12 12:50:00,80.41,80.45,80.41,80.42,690640.0,66.9698,67.0031,66.9698,66.9781,690640.0
2022-04-12 12:55:00,80.42,80.43,80.36,80.37,284667.0,66.9781,66.9864,66.9281,66.9365,284667.0
2022-04-12 13:00:00,80.37,80.39,80.31,80.37,267810.0,66.9365,66.9531,66.8865,66.9365,267810.0
2022-04-12 13:05:00,80.37,80.4,80.32,80.32,392702.0,66.9365,66.9615,66.8948,66.8948,392702.0
2022-04-12 13:10:00,80.33,80.4,80.32,80.38,277639.0,66.9032,66.9615,66.8948,66.9448,277639.0
2022-04-12 13:15:00,80.38,80.43,80.37,80.43,238594.0,66.9448,66.9864,66.9365,66.9864,238594.0
2022-04-12 13:20:00,80.43,80.49,80.42,80.43,466254.0,66.9864,67.0364,66.9781,66.9864,466254.0
2022-04-12 13:25:00,80.44,80.45,80.42,80.44,163325.0,66.9948,67.0031,66.9781,66.9948,163325.0
2022-04-12 13:30:00,80.44,80.48,80.41,80.47,293284.0,66.9948,67.0281,66.9698,67.0198,293284.0
2022-04-12 13:35:00,80.46,80.48,80.42,80.43,240681.0,67.0114,67.0281,66.9781,66.9864,240681.0
2022-04-12 13:40:00,80.43,80.43,80.36,80.37,409195.0,66.9864,66.9864,66.9281,66.9365,409195.0
2022-04-12 13:45:00,80.37,80.38,80.33,80.34,255591.0,66.9365,66.9448,66.9032,66.9115,255591.0
2022-04-12 13:50:00,80.34,80.34,80.3,80.31,159090.0,66.9115,66.9115,66.8782,66.8865,159090.0
2022-04-12 13:55:00,80.31,80.32,80.27,80.31,424597.0,66.8865,66.8948,66.8532,66.8865,424597.0
2022-04-12 14:00:00,80.31,80.34,80.29,80.34,115636.0,66.8865,66.9115,66.8698,66.9115,115636.0
2022-04-12 14:05:00,80.35,80.36,80.32,80.33,93551.0,66.9198,66.9281,66.8948,66.9032,93551.0
2022-04-12 14:10:00,80.33,80.33,80.3,80.3,93276.0,66.9032,66.9032,66.8782,66.8782,93276.0
2022-04-12 14:15:00,80.29,80.3,80.25,80.26,239029.0,66.8698,66.8782,66.8365,66.8449,239029.0
2022-04-12 14:20:00,80.26,80.27,80.24,80.26,230419.0,66.8449,66.8532,66.8282,66.8449,230419.0
2022-04-12 14:25:00,80.25,80.27,80.24,80.25,50297.0,66.8365,66.8532,66.8282,66.8365,50297.0
2022-04-12 14:30:00,80.25,80.26,80.22,80.23,151526.0,66.8365,66.8449,66.8115,66.8199,151526.0
2022-04-12 14:35:00,80.23,80.25,80.21,80.21,100755.0,66.8199,66.8365,66.8032,66.8032,100755.0
2022-04-12 14:40:00,80.22,80.22,80.19,80.2,70988.0,66.8115,66.8115,66.7866,66.7949,70988.0
2022-04-12 14:45:00,80.2,80.24,80.19,80.2,274769.0,66.7949,66.8282,66.7866,66.7949,274769.0
2022-04-12 14:50:00,80.2,80.2,80.15,80.17,296458.0,66.7949,66.7949,66.7532,66.7699,296458.0
2022-04-12 14:55:00,80.17,80.2,80.17,80.19,215856.0,66.7699,66.7949,66.7699,66.7866,215856.0
2022-04-12 15:00:00,80.19,80.2,80.14,80.16,77842.0,66.7866,66.7949,66.7449,66.7616,77842.0
2022-04-12 15:05:00,80.15,80.17,80.09,80.09,192441.0,66.7532,66.7699,66.7033,66.7033,192441.0
2022-04-12 15:10:00,80.1,80.11,80.07,80.09,670379.0,66.7116,66.7199,66.6866,66.7033,670379.0
2022-04-12 15:15:00,80.09,80.13,80.08,80.1,507269.0,66.7033,66.7366,66.6949,66.7116,507269.0
2022-04-12 15:20:00,80.1,80.16,80.1,80.16,470064.0,66.7116,66.7616,66.7116,66.7616,470064.0
2022-04-12 15:25:00,80.16,80.19,80.13,80.16,640747.0,66.7616,66.7866,66.7366,66.7616,640747.0
2022-04-12 15:30:00,80.16,80.2,80.13,80.19,437349.0,66.7616,66.7949,66.7366,66.7866,437349.0
2022-04-12 15:35:00,80.19,80.27,80.18,80.26,654958.0,66.7866,66.8532,66.7782,66.8449,654958.0
2022-04-12 15:40:00,80.26,80.31,80.25,80.28,1213962.0,66.8449,66.8865,66.8365,66.8615,1213962.0
2022-04-12 15:45:00,80.27,80.32,80.24,80.31,827125.0,66.8532,66.8948,66.8282,66.8865,827125.0
2022-04-12 15:50:00,80.31,80.31,80.26,80.3,787872.0,66.8865,66.8865,66.8449,66.8782,787872.0
2022-04-12 15:55:00,80.3,80.36,80.28,80.3,1987847.0,66.8782,66.9281,66.8615,66.8782,1987847.0
2022-04-13 09:30:00,80.44,80.46,80.38,80.42,757890.0,66.9948,67.0114,66.9448,66.9781,757890.0
2022-04-13 09:35:00,80.42,80.53,80.41,80.53,195011.0,66.9781,67.0697,66.9698,67.0697,195011.0
2022-04-13 09:40:00,80.53,80.6,80.52,80.59,559267.0,67.0697,67.128,67.0614,67.1197,559267.0
2022-04-13 09:45:00,80.59,80.62,80.55,80.56,608544.0,67.1197,67.1447,67.0864,67.0947,608544.0
2022-04-13 09:50:00,80.56,80.58,80.49,80.51,580037.0,67.0947,67.1114,67.0364,67.0531,580037.0
2022-04-13 09:55:00,80.51,80.52,80.45,80.48,1093705.0,67.0531,67.0614,67.0031,67.0281,1093705.0
2022-04-13 10:00:00,80.47,80.48,80.4,80.45,502895.0,67.0198,67.0281,66.9615,67.0031,502895.0
2022-04-13 10:05:00,80.46,80.52,80.45,80.47,302326.0,67.0114,67.0614,67.0031,67.0198,302326.0
2022-04-13 10:10:00,80.47,80.52,80.45,80.52,492746.0,67.0198,67.0614,67.0031,67.0614,492746.0
2022-04-13 10:15:00,80.52,80.61,80.51,80.57,247290.0,67.0614,67.1364,67.0531,67.103,247290.0
2022-04-13 10:20:00,80.56,80.58,80.53,80.57,479083.0,67.0947,67.1114,67.0697,67.103,479083.0
2022-04-13 10:25:00,80.58,80.58,80.5,80.5,260717.0,67.1114,67.1114,67.0447,67.0447,260717.0
2022-04-13 10:30:00,80.5,80.54,80.49,80.51,337171.0,67.0447,67.0781,67.0364,67.0531,337171.0
2022-04-13 10:35:00,80.51,80.52,80.45,80.46,271889.0,67.0531,67.0614,67.0031,67.0114,271889.0
2022-04-13 10:40:00,80.46,80.51,80.44,80.51,220435.0,67.0114,67.0531,66.9948,67.0531,220435.0
2022-04-13 10:45:00,80.51,80.56,80.5,80.5,140197.0,67.0531,67.0947,67.0447,67.0447,140197.0
2022-04-13 10:50:00,80.51,80.55,80.5,80.53,389597.0,67.0531,67.0864,67.0447,67.0697,389597.0
2022-04-13 10:55:00,80.53,80.54,80.49,80.54,260482.0,67.0697,67.0781,67.0364,67.0781,260482.0
2022-04-13 11:00:00,80.53,80.63,80.53,80.62,272513.0,67.0697,67.153,67.0697,67.1447,272513.0
2022-04-13 11:05:00,80.62,80.62,80.59,80.59,122320.0,67.1447,67.1447,67.1197,67.1197,122320.0
2022-04-13 11:10:00,80.59,80.61,80.57,80.6,340118.0,67.1197,67.1364,67.103,67.128,340118.0
2022-04-13 11:15:00,80.61,80.61,80.57,80.58,303134.0,67.1364,67.1364,67.103,67.1114,303134.0
2022-04-13 11:20:00,80.58,80.59,80.56,80.59,133487.0,67.1114,67.1197,67.0947,67.1197,133487.0
2022-04-13 11:25:00,80.58,80.59,80.57,80.58,72361.0,67.1114,67.1197,67.103,67.1114,72361.0
2022-04-13 11:30:00,80.57,80.59,80.55,80.56,282065.0,67.103,67.1197,67.0864,67.0947,282065.0
2022-04-13 11:35:00,80.56,80.57,80.54,80.56,110105.0,67.0947,67.103,67.0781,67.0947,110105.0
2022-04-13 11:40:00,80.56,80.57,80.54,80.56,129834.0,67.0947,67.103,67.0781,67.0947,129834.0
2022-04-13 11:45:00,80.56,80.57,80.54,80.56,131911.0,67.0947,67.103,67.0781,67.0947,131911.0
2022-04-13 11:50:00,80.56,80.56,80.53,80.55,257171.0,67.0947,67.0947,67.0697,67.0864,257171.0
2022-04-13 11:55:00,80.55,80.58,80.55,80.57,115906.0,67.0864,67.1114,67.0864,67.103,115906.0
2022-04-13 12:00:00,80.57,80.6,80.56,80.59,78422.0,67.103,67.128,67.0947,67.1197,78422.0
2022-04-13 12:05:00,80.58,80.59,80.57,80.59,110701.0,67.1114,67.1197,67.103,67.1197,110701.0
2022-04-13 12:10:00,80.59,80.59,80.55,80.57,76702.0,67.1197,67.1197,67.0864,67.103,76702.0
2022-04-13 12:15:00,80.57,80.58,80.56,80.57,177158.0,67.103,67.1114,67.0947,67.103,177158.0
2022-04-13 12:20:00,80.57,80.59,80.55,80.59,53041.0,67.103,67.1197,67.0864,67.1197,53041.0
2022-04-13 12:25:00,80.59,80.59,80.56,80.56,80258.0,67.1197,67.1197,67.0947,67.0947,80258.0
2022-04-13 12:30:00,80.57,80.6,80.56,80.6,164240.0,67.103,67.128,67.0947,67.128,164240.0
2022-04-13 12:35:00,80.6,80.63,80.59,80.62,126888.0,67.128,67.153,67.1197,67.1447,126888.0
2022-04-13 12:40:00,80.62,80.66,80.61,80.66,299979.0,67.1447,67.178,67.1364,67.178,299979.0
2022-04-13 12:45:00,80.66,80.68,80.64,80.65,735872.0,67.178,67.1947,67.1613,67.1697,735872.0
2022-04-13 12:50:00,80.65,80.65,80.6,80.62,151185.0,67.1697,67.1697,67.128,67.1447,151185.0
2022-04-13 12:55:00,80.62,80.63,80.59,80.6,82985.0,67.1447,67.153,67.1197,67.128,82985.0
2022-04-13 13:00:00,80.6,80.66,80.58,80.6,392036.0,67.128,67.178,67.1114,67.128,392036.0
2022-04-13 13:05:00,80.61,80.67,80.61,80.67,690376.0,67.1364,67.1863,67.1364,67.1863,690376.0
2022-04-13 13:10:00,80.67,80.69,80.66,80.66,371175.0,67.1863,67.203,67.178,67.178,371175.0
2022-04-13 13:15:00,80.67,80.68,80.66,80.67,189031.0,67.1863,67.1947,67.178,67.1863,189031.0
2022-04-13 13:20:00,80.67,80.73,80.67,80.7,96828.0,67.1863,67.2363,67.1863,67.2113,96828.0
2022-04-13 13:25:00,80.7,80.7,80.66,80.69,146655.0,67.2113,67.2113,67.178,67.203,146655.0
2022-04-13 13:30:00,80.69,80.75,80.68,80.7,500806.0,67.203,67.253,67.1947,67.2113,500806.0
2022-04-13 13:35:00,80.7,80.71,80.63,80.65,166994.0,67.2113,67.2196,67.153,67.1697,166994.0
2022-04-13 13:40:00,80.65,80.65,80.59,80.61,729989.0,67.1697,67.1697,67.1197,67.1364,729989.0
2022-04-13 13:45:00,80.61,80.65,80.59,80.61,954721.0,67.1364,67.1697,67.1197,67.1364,954721.0
2022-04-13 13:50:00,80.61,80.66,80.61,80.65,220068.0,67.1364,67.178,67.1364,67.1697,220068.0
2022-04-13 13:55:00,80.66,80.66,80.62,80.66,212757.0,67.178,67.178,67.1447,67.178,212757.0
2022-04-13 14:00:00,80.66,80.67,80.64,80.66,184676.0,67.178,67.1863,67.1613,67.178,184676.0
2022-04-13 14:05:00,80.66,80.7,80.65,80.7,216721.0,67.178,67.2113,67.1697,67.2113,216721.0
2022-04-13 14:10:00,80.7,80.71,80.68,80.7,172145.0,67.2113,67.2196,67.1947,67.2113,172145.0
2022-04-13 14:15:00,80.7,80.71,80.67,80.7,513258.0,67.2113,67.2196,67.1863,67.2113,513258.0
2022-04-13 14:20:00,80.7,80.71,80.68,80.69,211457.0,67.2113,67.2196,67.1947,67.203,211457.0
2022-04-13 14:25:00,80.69,80.7,80.67,80.7,105510.0,67.203,67.2113,67.1863,67.2113,105510.0
2022-04-13 14:30:00,80.7,80.7,80.67,80.67,48569.0,67.2113,67.2113,67.1863,67.1863,48569.0
2022-04-13 14:35:00,80.67,80.69,80.67,80.68,100389.0,67.1863,67.203,67.1863,67.1947,100389.0
2022-04-13 14:40:00,80.68,80.71,80.67,80.7,138424.0,67.1947,67.2196,67.1863,67.2113,138424.0
2022-04-13 14:45:00,80.7,80.71,80.68,80.7,169566.0,67.2113,67.2196,67.1947,67.2113,169566.0
2022-04-13 14:50:00,80.71,80.74,80.7,80.72,171664.0,67.2196,67.2446,67.2113,67.228,171664.0
2022-04-13 14:55:00,80.73,80.74,80.71,80.72,108091.0,67.2363,67.2446,67.2196,67.228,108091.0
2022-04-13 15:00:00,80.71,80.72,80.67,80.71,257958.0,67.2196,67.228,67.1863,67.2196,257958.0
2022-04-13 15:05:00,80.7,80.71,80.69,80.7,335220.0,67.2113,67.2196,67.203,67.2113,335220.0
2022-04-13 15:10:00,80.7,80.71,80.69,80.71,311456.0,67.2113,67.2196,67.203,67.2196,311456.0
2022-04-13 15:15:00,80.71,80.72,80.69,80.7,397500.0,67.2196,67.228,67.203,67.2113,397500.0
2022-04-13 15:20:00,80.7,80.73,80.69,80.72,321763.0,67.2113,67.2363,67.203,67.228,321763.0
2022-04-13 15:25:00,80.72,80.72,80.69,80.72,616941.0,67.228,67.228,67.203,67.228,616941.0
2022-04-13 15:30:00,80.72,80.77,80.71,80.75,418913.0,67.228,67.2696,67.2196,67.253,418913.0
2022-04-13 15:35:00,80.75,80.79,80.73,80.76,729759.0,67.253,67.2863,67.2363,67.2613,729759.0
2022-04-13 15:40:00,80.76,80.8,80.75,80.79,1206967.0,67.2613,67.2946,67.253,67.2863,1206967.0
2022-04-13 15:45:00,80.79,80.83,80.78,80.81,644958.0,67.2863,67.3196,67.2779,67.3029,644958.0
2022-04-13 15:50:00,80.81,80.88,80.79,80.81,1265647.0,67.3029,67.3612,67.2863,67.3029,1265647.0
2022-04-13 15:55:00,80.82,80.82,80.76,80.79,1841973.0,67.3113,67.3113,67.2613,67.2863,1841973.0
2022-04-14 09:30:00,80.78,80.89,80.78,80.84,567388.0,67.2779,67.3696,67.2779,67.3279,567388.0
2022-04-14 09:35:00,80.84,80.89,80.79,80.79,153098.0,67.3279,67.3696,67.2863,67.2863,153098.0
2022-04-14 09:40:00,80.79,80.82,80.73,80.73,791896.0,67.2863,67.3113,67.2363,67.2363,791896.0
2022-04-14 09:45:00,80.73,80.73,80.61,80.63,434652.0,67.2363,67.2363,67.1364,67.153,434652.0
2022-04-14 09:50:00,80.64,80.65,80.56,80.61,1132881.0,67.1613,67.1697,67.0947,67.1364,1132881.0
2022-04-14 09:55:00,80.61,80.66,80.59,80.63,700348.0,67.1364,67.178,67.1197,67.153,700348.0
2022-04-14 10:00:00,80.64,80.69,80.63,80.65,380849.0,67.1613,67.203,67.153,67.1697,380849.0
2022-04-14 10:05:00,80.64,80.65,80.49,80.51,2605297.0,67.1613,67.1697,67.0364,67.0531,2605297.0
2022-04-14 10:10:00,80.5,80.54,80.49,80.54,601413.0,67.0447,67.0781,67.0364,67.0781,601413.0
2022-04-14 10:15:00,80.53,80.56,80.5,80.54,431238.0,67.0697,67.0947,67.0447,67.0781,431238.0
2022-04-14 10:20:00,80.53,80.64,80.52,80.57,478865.0,67.0697,67.1613,67.0614,67.103,478865.0
2022-04-14 10:25:00,80.57,80.6,80.53,80.56,379261.0,67.103,67.128,67.0697,67.0947,379261.0
2022-04-14 10:30:00,80.56,80.58,80.55,80.56,292449.0,67.0947,67.1114,67.0864,67.0947,292449.0
2022-04-14 10:35:00,80.56,80.56,80.47,80.49,367609.0,67.0947,67.0947,67.0198,67.0364,367609.0
2022-04-14 10:40:00,80.49,80.52,80.47,80.52,268092.0,67.0364,67.0614,67.0198,67.0614,268092.0
2022-04-14 10:45:00,80.51,80.53,80.48,80.51,356076.0,67.0531,67.0697,67.0281,67.0531,356076.0
2022-04-14 10:50:00,80.5,80.51,80.46,80.49,207936.0,67.0447,67.0531,67.0114,67.0364,207936.0
2022-04-14 10:55:00,80.5,80.5,80.44,80.45,390016.0,67.0447,67.0447,66.9948,67.0031,390016.0
2022-04-14 11:00:00,80.45,80.47,80.44,80.46,254511.0,67.0031,67.0198,66.9948,67.0114,254511.0
2022-04-14 11:05:00,80.47,80.48,80.42,80.45,311215.0,67.0198,67.0281,66.9781,67.0031,311215.0
2022-04-14 11:10:00,80.45,80.46,80.42,80.44,176233.0,67.0031,67.0114,66.9781,66.9948,176233.0
2022-04-14 11:15:00,80.44,80.49,80.43,80.44,235204.0,66.9948,67.0364,66.9864,66.9948,235204.0
2022-04-14 11:20:00,80.45,80.46,80.39,80.45,359399.0,67.0031,67.0114,66.9531,67.0031,359399.0
2022-04-14 11:25:00,80.45,80.47,80.44,80.44,320146.0,67.0031,67.0198,66.9948,66.9948,320146.0
2022-04-14 11:30:00,80.45,80.51,80.44,80.5,522187.0,67.0031,67.0531,66.9948,67.0447,522187.0
2022-04-14 11:35:00,80.49,80.49,80.4,80.4,913716.0,67.0364,67.0364,66.9615,66.9615,913716.0
2022-04-14 11:40:00,80.4,80.41,80.33,80.36,571811.0,66.9615,66.9698,66.9032,66.9281,571811.0
2022-04-14 11:45:00,80.36,80.37,80.33,80.35,404306.0,66.9281,66.9365,66.9032,66.9198,404306.0
2022-04-14 11:50:00,80.35,80.36,80.25,80.26,650338.0,66.9198,66.9281,66.8365,66.8449,650338.0
2022-04-14 11:55:00,80.26,80.27,80.23,80.24,1090775.0,66.8449,66.8532,66.8199,66.8282,1090775.0
2022-04-14 12:00:00,80.24,80.3,80.23,80.26,424807.0,66.8282,66.8782,66.8199,66.8449,424807.0
2022-04-14 12:05:00,80.26,80.33,80.26,80.3,294122.0,66.8449,66.9032,66.8449,66.8782,294122.0
2022-04-14 12:10:00,80.31,80.32,80.25,80.26,302616.0,66.8865,66.8948,66.8365,66.8449,302616.0
2022-04-14 12:15:00,80.26,80.28,80.24,80.26,224357.0,66.8449,66.8615,66.8282,66.8449,224357.0
2022-04-14 12:20:00,80.26,80.26,80.2,80.24,431866.0,66.8449,66.8449,66.7949,66.8282,431866.0
2022-04-14 12:25:00,80.24,80.25,80.18,80.2,349118.0,66.8282,66.8365,66.7782,66.7949,349118.0
2022-04-14 12:30:00,80.2,80.21,80.12,80.12,435596.0,66.7949,66.8032,66.7283,66.7283,435596.0
2022-04-14 12:35:00,80.12,80.16,80.11,80.14,302855.0,66.7283,66.7616,66.7199,66.7449,302855.0
2022-04-14 12:40:00,80.14,80.15,80.06,80.08,365865.0,66.7449,66.7532,66.6783,66.6949,365865.0
2022-04-14 12:45:00,80.08,80.08,80.03,80.04,567204.0,66.6949,66.6949,66.6533,66.6616,567204.0
2022-04-14 12:50:00,80.03,80.08,80.03,80.08,121346.0,66.6533,66.6949,66.6533,66.6949,121346.0
2022-04-14 12:55:00,80.08,80.18,80.07,80.18,576609.0,66.6949,66.7782,66.6866,66.7782,576609.0
2022-04-14 13:00:00,80.18,80.24,80.16,80.17,505649.0,66.7782,66.8282,66.7616,66.7699,505649.0
2022-04-14 13:05:00,80.17,80.18,80.13,80.14,332988.0,66.7699,66.7782,66.7366,66.7449,332988.0
2022-04-14 13:10:00,80.14,80.15,80.09,80.09,457116.0,66.7449,66.7532,66.7033,66.7033,457116.0
2022-04-14 13:15:00,80.09,80.14,80.08,80.09,290949.0,66.7033,66.7449,66.6949,66.7033,290949.0
2022-04-14 13:20:00,80.1,80.12,80.07,80.09,355841.0,66.7116,66.7283,66.6866,66.7033,355841.0
2022-04-14 13:25:00,80.09,80.11,80.08,80.09,197425.0,66.7033,66.7199,66.6949,66.7033,197425.0
2022-04-14 13:30:00,80.08,80.14,80.06,80.12,115346.0,66.6949,66.7449,66.6783,66.7283,115346.0
2022-04-14 13:35:00,80.13,80.16,80.12,80.14,154375.0,66.7366,66.7616,66.7283,66.7449,154375.0
2022-04-14 13:40:00,80.15,80.21,80.13,80.2,154262.0,66.7532,66.8032,66.7366,66.7949,154262.0
2022-04-14 13:45:00,80.2,80.24,80.2,80.21,237094.0,66.7949,66.8282,66.7949,66.8032,237094.0
2022-04-14 13:50:00,80.22,80.24,80.18,80.24,466754.0,66.8115,66.8282,66.7782,66.8282,466754.0
2022-04-14 13:55:00,80.24,80.38,80.23,80.38,730049.0,66.8282,66.9448,66.8199,66.9448,730049.0
2022-04-14 14:00:00,80.38,80.42,80.34,80.38,136505.0,66.9448,66.9781,66.9115,66.9448,136505.0
2022-04-14 14:05:00,80.38,80.39,80.33,80.34,424486.0,66.9448,66.9531,66.9032,66.9115,424486.0
2022-04-14 14:10:00,80.34,80.34,80.3,80.33,629506.0,66.9115,66.9115,66.8782,66.9032,629506.0
2022-04-14 14:15:00,80.33,80.33,80.29,80.3,319819.0,66.9032,66.9032,66.8698,66.8782,319819.0
2022-04-14 14:20:00,80.29,80.3,80.25,80.26,373442.0,66.8698,66.8782,66.8365,66.8449,373442.0
2022-04-14 14:25:00,80.26,80.3,80.25,80.29,229673.0,66.8449,66.8782,66.8365,66.8698,229673.0
2022-04-14 14:30:00,80.29,80.33,80.28,80.31,625633.0,66.8698,66.9032,66.8615,66.8865,625633.0
2022-04-14 14:35:00,80.31,80.32,80.29,80.3,145644.0,66.8865,66.8948,66.8698,66.8782,145644.0
2022-04-14 14:40:00,80.3,80.31,80.28,80.3,132267.0,66.8782,66.8865,66.8615,66.8782,132267.0
2022-04-14 14:45:00,80.3,80.33,80.27,80.31,170165.0,66.8782,66.9032,66.8532,66.8865,170165.0
2022-04-14 14:50:00,80.31,80.32,80.28,80.29,113225.0,66.8865,66.8948,66.8615,66.8698,113225.0
2022-04-14 14:55:00,80.29,80.29,80.26,80.27,226333.0,66.8698,66.8698,66.8449,66.8532,226333.0
2022-04-14 15:00:00,80.28,80.28,80.25,80.26,252046.0,66.8615,66.8615,66.8365,66.8449,252046.0
2022-04-14 15:05:00,80.26,80.26,80.21,80.22,279558.0,66.8449,66.8449,66.8032,66.8115,279558.0
2022-04-14 15:10:00,80.22,80.25,80.21,80.24,221890.0,66.8115,66.8365,66.8032,66.8282,221890.0
2022-04-14 15:15:00,80.25,80.28,80.24,80.27,408147.0,66.8365,66.8615,66.8282,66.8532,408147.0
2022-04-14 15:20:00,80.28,80.32,80.26,80.31,217974.0,66.8615,66.8948,66.8449,66.8865,217974.0
2022-04-14 15:25:00,80.31,80.33,80.3,80.32,455977.0,66.8865,66.9032,66.8782,66.8948,455977.0
2022-04-14 15:30:00,80.32,80.33,80.29,80.29,152346.0,66.8948,66.9032,66.8698,66.8698,152346.0
2022-04-14 15:35:00,80.3,80.3,80.27,80.28,492291.0,66.8782,66.8782,66.8532,66.8615,492291.0
2022-04-14 15:40:00,80.28,80.32,80.26,80.31,534544.0,66.8615,66.8948,66.8449,66.8865,534544.0
2022-04-14 15:45:00,80.32,80.34,80.28,80.31,409769.0,66.8948,66.9115,66.8615,66.8865,409769.0
2022-04-14 15:50:00,80.31,80.34,80.31,80.33,913715.0,66.8865,66.9115,66.8865,66.9032,913715.0
2022-04-14 15:55:00,80.33,80.43,80.18,80.27,5840231.0,66.9032,66.9864,66.7782,66.8532,5840231.0
2022-04-18 09:30:00,80.16,80.28,80.15,80.27,292359.0,66.7616,66.8615,66.7532,66.8532,292359.0
2022-04-18 09:35:00,80.27,80.36,80.26,80.27,211661.0,66.8532,66.9281,66.8449,66.8532,211661.0
2022-04-18 09:40:00,80.26,80.32,80.24,80.28,118727.0,66.8449,66.8948,66.8282,66.8615,118727.0
2022-04-18 09:45:00,80.28,80.29,80.25,80.27,334064.0,66.8615,66.8698,66.8365,66.8532,334064.0
2022-04-18 09:50:00,80.28,80.29,80.2,80.23,448447.0,66.8615,66.8698,66.7949,66.8199,448447.0
2022-04-18 09:55:00,80.23,80.26,80.21,80.23,303211.0,66.8199,66.8449,66.8032,66.8199,303211.0
2022-04-18 10:00:00,80.23,80.28,80.2,80.27,512459.0,66.8199,66.8615,66.7949,66.8532,512459.0
2022-04-18 10:05:00,80.27,80.28,80.22,80.23,87975.0,66.8532,66.8615,66.8115,66.8199,87975.0
2022-04-18 10:10:00,80.22,80.25,80.2,80.25,106621.0,66.8115,66.8365,66.7949,66.8365,106621.0
2022-04-18 10:15:00,80.25,80.26,80.23,80.25,53137.0,66.8365,66.8449,66.8199,66.8365,53137.0
2022-04-18 10:20:00,80.26,80.31,80.25,80.31,65201.0,66.8449,66.8865,66.8365,66.8865,65201.0
2022-04-18 10:25:00,80.31,80.31,80.26,80.27,73418.0,66.8865,66.8865,66.8449,66.8532,73418.0
2022-04-18 10:30:00,80.27,80.29,80.27,80.29,28087.0,66.8532,66.8698,66.8532,66.8698,28087.0
2022-04-18 10:35:00,80.29,80.3,80.27,80.29,36613.0,66.8698,66.8782,66.8532,66.8698,36613.0
2022-04-18 10:40:00,80.29,80.31,80.27,80.28,239083.0,66.8698,66.8865,66.8532,66.8615,239083.0
2022-04-18 10:45:00,80.28,80.28,80.22,80.26,370011.0,66.8615,66.8615,66.8115,66.8449,370011.0
2022-04-18 10:50:00,80.26,80.27,80.22,80.23,507056.0,66.8449,66.8532,66.8115,66.8199,507056.0
2022-04-18 10:55:00,80.23,80.24,80.2,80.23,95959.0,66.8199,66.8282,66.7949,66.8199,95959.0
2022-04-18 11:00:00,80.23,80.23,80.21,80.22,83564.0,66.8199,66.8199,66.8032,66.8115,83564.0
2022-04-18 11:05:00,80.23,80.23,80.2,80.21,336034.0,66.8199,66.8199,66.7949,66.8032,336034.0
2022-04-18 11:10:00,80.21,80.23,80.2,80.2,45149.0,66.8032,66.8199,66.7949,66.7949,45149.0
2022-04-18 11:15:00,80.2,80.21,80.17,80.19,96968.0,66.7949,66.8032,66.7699,66.7866,96968.0
2022-04-18 11:20:00,80.19,80.21,80.16,80.17,57245.0,66.7866,66.8032,66.7616,66.7699,57245.0
2022-04-18 11:25:00,80.17,80.19,80.15,80.17,80820.0,66.7699,66.7866,66.7532,66.7699,80820.0
2022-04-18 11:30:00,80.18,80.21,80.17,80.19,217762.0,66.7782,66.8032,66.7699,66.7866,217762.0
2022-04-18 11:35:00,80.2,80.21,80.17,80.18,187209.0,66.7949,66.8032,66.7699,66.7782,187209.0
2022-04-18 11:40:00,80.18,80.2,80.17,80.19,210204.0,66.7782,66.7949,66.7699,66.7866,210204.0
2022-04-18 11:45:00,80.18,80.19,80.14,80.16,386418.0,66.7782,66.7866,66.7449,66.7616,386418.0
2022-04-18 11:50:00,80.16,80.16,80.11,80.15,249875.0,66.7616,66.7616,66.7199,66.7532,249875.0
2022-04-18 11:55:00,80.15,80.16,80.13,80.15,284886.0,66.7532,66.7616,66.7366,66.7532,284886.0
2022-04-18 12:00:00,80.15,80.16,80.12,80.13,147800.0,66.7532,66.7616,66.7283,66.7366,147800.0
2022-04-18 12:05:00,80.13,80.14,80.11,80.12,120275.0,66.7366,66.7449,66.7199,66.7283,120275.0
2022-04-18 12:10:00,80.12,80.12,80.04,80.08,595402.0,66.7283,66.7283,66.6616,66.6949,595402.0
2022-04-18 12:15:00,80.08,80.08,80.06,80.07,51292.0,66.6949,66.6949,66.6783,66.6866,51292.0
2022-04-18 12:20:00,80.07,80.08,80.03,80.06,297394.0,66.6866,66.6949,66.6533,66.6783,297394.0
2022-04-18 12:25:00,80.07,80.07,80.02,80.03,188469.0,66.6866,66.6866,66.645,66.6533,188469.0
2022-04-18 12:30:00,80.03,80.04,80.01,80.01,191979.0,66.6533,66.6616,66.6366,66.6366,191979.0
2022-04-18 12:35:00,80.0,80.03,80.0,80.02,86102.0,66.6283,66.6533,66.6283,66.645,86102.0
2022-04-18 12:40:00,80.02,80.05,80.01,80.03,252490.0,66.645,66.67,66.6366,66.6533,252490.0
2022-04-18 12:45:00,80.04,80.05,80.03,80.04,115522.0,66.6616,66.67,66.6533,66.6616,115522.0
2022-04-18 12:50:00,80.05,80.14,80.04,80.14,173947.0,66.67,66.7449,66.6616,66.7449,173947.0
2022-04-18 12:55:00,80.14,80.14,80.11,80.11,144933.0,66.7449,66.7449,66.7199,66.7199,144933.0
2022-04-18 13:00:00,80.11,80.14,80.11,80.13,55090.0,66.7199,66.7449,66.7199,66.7366,55090.0
2022-04-18 13:05:00,80.13,80.17,80.11,80.16,85135.0,66.7366,66.7699,66.7199,66.7616,85135.0
2022-04-18 13:10:00,80.16,80.2,80.16,80.18,91627.0,66.7616,66.7949,66.7616,66.7782,91627.0
2022-04-18 13:15:00,80.17,80.18,80.13,80.14,46132.0,66.7699,66.7782,66.7366,66.7449,46132.0
2022-04-18 13:20:00,80.14,80.22,80.13,80.21,84694.0,66.7449,66.8115,66.7366,66.8032,84694.0
2022-04-18 13:25:00,80.2,80.21,80.18,80.2,37647.0,66.7949,66.8032,66.7782,66.7949,37647.0
2022-04-18 13:30:00,80.2,80.25,80.19,80.25,199742.0,66.7949,66.8365,66.7866,66.8365,199742.0
2022-04-18 13:35:00,80.26,80.31,80.25,80.3,180582.0,66.8449,66.8865,66.8365,66.8782,180582.0
2022-04-18 13:40:00,80.3,80.31,80.25,80.25,183646.0,66.8782,66.8865,66.8365,66.8365,183646.0
2022-04-18 13:45:00,80.26,80.28,80.23,80.27,369688.0,66.8449,66.8615,66.8199,66.8532,369688.0
2022-04-18 13:50:00,80.27,80.29,80.23,80.28,119870.0,66.8532,66.8698,66.8199,66.8615,119870.0
2022-04-18 13:55:00,80.28,80.31,80.25,80.27,244230.0,66.8615,66.8865,66.8365,66.8532,244230.0
2022-04-18 14:00:00,80.27,80.29,80.25,80.26,94095.0,66.8532,66.8698,66.8365,66.8449,94095.0
2022-04-18 14:05:00,80.26,80.26,80.21,80.23,420067.0,66.8449,66.8449,66.8032,66.8199,420067.0
2022-04-18 14:10:00,80.23,80.24,80.22,80.22,55711.0,66.8199,66.8282,66.8115,66.8115,55711.0
2022-04-18 14:15:00,80.23,80.25,80.18,80.22,179060.0,66.8199,66.8365,66.7782,66.8115,179060.0
2022-04-18 14:20:00,80.21,80.28,80.2,80.28,134289.0,66.8032,66.8615,66.7949,66.8615,134289.0
2022-04-18 14:25:00,80.28,80.29,80.24,80.25,131773.0,66.8615,66.8698,66.8282,66.8365,131773.0
2022-04-18 14:30:00,80.25,80.28,80.24,80.28,48872.0,66.8365,66.8615,66.8282,66.8615,48872.0
2022-04-18 14:35:00,80.28,80.3,80.26,80.27,51293.0,66.8615,66.8782,66.8449,66.8532,51293.0
2022-04-18 14:40:00,80.28,80.3,80.26,80.29,80122.0,66.8615,66.8782,66.8449,66.8698,80122.0
2022-04-18 14:45:00,80.29,80.3,80.26,80.29,51964.0,66.8698,66.8782,66.8449,66.8698,51964.0
2022-04-18 14:50:00,80.28,80.3,80.27,80.28,205653.0,66.8615,66.8782,66.8532,66.8615,205653.0
2022-04-18 14:55:00,80.28,80.28,80.23,80.24,150456.0,66.8615,66.8615,66.8199,66.8282,150456.0
2022-04-18 15:00:00,80.24,80.26,80.22,80.22,100734.0,66.8282,66.8449,66.8115,66.8115,100734.0
2022-04-18 15:05:00,80.23,80.23,80.21,80.23,348261.0,66.8199,66.8199,66.8032,66.8199,348261.0
2022-04-18 15:10:00,80.23,80.23,80.2,80.2,105779.0,66.8199,66.8199,66.7949,66.7949,105779.0
2022-04-18 15:15:00,80.21,80.23,80.2,80.2,30274.0,66.8032,66.8199,66.7949,66.7949,30274.0
2022-04-18 15:20:00,80.2,80.22,80.18,80.19,42143.0,66.7949,66.8115,66.7782,66.7866,42143.0
2022-04-18 15:25:00,80.18,80.19,80.16,80.17,32766.0,66.7782,66.7866,66.7616,66.7699,32766.0
2022-04-18 15:30:00,80.16,80.17,80.11,80.12,331257.0,66.7616,66.7699,66.7199,66.7283,331257.0
2022-04-18 15:35:00,80.12,80.13,80.11,80.13,72170.0,66.7283,66.7366,66.7199,66.7366,72170.0
2022-04-18 15:40:00,80.13,80.18,80.12,80.14,340818.0,66.7366,66.7782,66.7283,66.7449,340818.0
2022-04-18 15:45:00,80.14,80.15,80.11,80.12,297409.0,66.7449,66.7532,66.7199,66.7283,297409.0
2022-04-18 15:50:00,80.11,80.13,80.09,80.12,635317.0,66.7199,66.7366,66.7033,66.7283,635317.0
2022-04-18 15:55:00,80.12,80.14,80.1,80.11,1051530.0,66.7283,66.7449,66.7116,66.7199,1051530.0
2022-04-19 09:30:00,79.96,80.02,79.88,79.94,738062.0,66.595,66.645,66.5284,66.5783,738062.0
2022-04-19 09:35:00,79.94,79.95,79.86,79.87,172074.0,66.5783,66.5867,66.5117,66.52,172074.0
2022-04-19 09:40:00,79.86,80.0,79.86,79.97,348266.0,66.5117,66.6283,66.5117,66.6033,348266.0
2022-04-19 09:45:00,79.97,80.06,79.94,80.04,360100.0,66.6033,66.6783,66.5783,66.6616,360100.0
2022-04-19 09:50:00,80.04,80.09,80.01,80.06,68725.0,66.6616,66.7033,66.6366,66.6783,68725.0
2022-04-19 09:55:00,80.06,80.07,80.01,80.02,234092.0,66.6783,66.6866,66.6366,66.645,234092.0
2022-04-19 10:00:00,80.02,80.07,80.0,80.07,771642.0,66.645,66.6866,66.6283,66.6866,771642.0
2022-04-19 10:05:00,80.07,80.08,80.01,80.03,383975.0,66.6866,66.6949,66.6366,66.6533,383975.0
2022-04-19 10:10:00,80.03,80.12,80.02,80.1,522991.0,66.6533,66.7283,66.645,66.7116,522991.0
2022-04-19 10:15:00,80.1,80.11,80.04,80.09,314425.0,66.7116,66.7199,66.6616,66.7033,314425.0
2022-04-19 10:20:00,80.09,80.12,80.09,80.12,300537.0,66.7033,66.7283,66.7033,66.7283,300537.0
2022-04-19 10:25:00,80.11,80.15,80.09,80.09,368757.0,66.7199,66.7532,66.7033,66.7033,368757.0
2022-04-19 10:30:00,80.09,80.11,80.08,80.09,164388.0,66.7033,66.7199,66.6949,66.7033,164388.0
2022-04-19 10:35:00,80.09,80.15,80.05,80.14,1852808.0,66.7033,66.7532,66.67,66.7449,1852808.0
2022-04-19 10:40:00,80.14,80.14,80.1,80.12,285327.0,66.7449,66.7449,66.7116,66.7283,285327.0
2022-04-19 10:45:00,80.12,80.19,80.12,80.17,328416.0,66.7283,66.7866,66.7283,66.7699,328416.0
2022-04-19 10:50:00,80.16,80.17,80.1,80.11,504019.0,66.7616,66.7699,66.7116,66.7199,504019.0
2022-04-19 10:55:00,80.11,80.11,80.09,80.09,411385.0,66.7199,66.7199,66.7033,66.7033,411385.0
2022-04-19 11:00:00,80.1,80.11,80.08,80.09,246341.0,66.7116,66.7199,66.6949,66.7033,246341.0
2022-04-19 11:05:00,80.09,80.11,80.07,80.08,365994.0,66.7033,66.7199,66.6866,66.6949,365994.0
2022-04-19 11:10:00,80.08,80.08,80.04,80.04,282427.0,66.6949,66.6949,66.6616,66.6616,282427.0
2022-04-19 11:15:00,80.05,80.09,80.04,80.08,404218.0,66.67,66.7033,66.6616,66.6949,404218.0
2022-04-19 11:20:00,80.09,80.1,80.07,80.1,202457.0,66.7033,66.7116,66.6866,66.7116,202457.0
2022-04-19 11:25:00,80.09,80.1,80.04,80.09,1466468.0,66.7033,66.7116,66.6616,66.7033,1466468.0
2022-04-19 11:30:00,80.09,80.12,80.08,80.09,137064.0,66.7033,66.7283,66.6949,66.7033,137064.0
2022-04-19 11:35:00,80.09,80.11,80.08,80.11,26363.0,66.7033,66.7199,66.6949,66.7199,26363.0
2022-04-19 11:40:00,80.11,80.16,80.07,80.1,516920.0,66.7199,66.7616,66.6866,66.7116,516920.0
2022-04-19 11:45:00,80.09,80.13,80.09,80.11,113044.0,66.7033,66.7366,66.7033,66.7199,113044.0
2022-04-19 11:50:00,80.11,80.17,80.1,80.16,200876.0,66.7199,66.7699,66.7116,66.7616,200876.0
2022-04-19 11:55:00,80.16,80.16,80.13,80.14,110732.0,66.7616,66.7616,66.7366,66.7449,110732.0
2022-04-19 12:00:00,80.14,80.15,80.13,80.14,61736.0,66.7449,66.7532,66.7366,66.7449,61736.0
2022-04-19 12:05:00,80.14,80.16,80.12,80.16,130583.0,66.7449,66.7616,66.7283,66.7616,130583.0
2022-04-19 12:10:00,80.16,80.18,80.15,80.16,73429.0,66.7616,66.7782,66.7532,66.7616,73429.0
2022-04-19 12:15:00,80.16,80.16,80.13,80.15,151214.0,66.7616,66.7616,66.7366,66.7532,151214.0
2022-04-19 12:20:00,80.15,80.15,80.13,80.14,102353.0,66.7532,66.7532,66.7366,66.7449,102353.0
2022-04-19 12:25:00,80.13,80.15,80.12,80.13,173200.0,66.7366,66.7532,66.7283,66.7366,173200.0
2022-04-19 12:30:00,80.12,80.14,80.11,80.12,111963.0,66.7283,66.7449,66.7199,66.7283,111963.0
2022-04-19 12:35:00,80.12,80.12,80.07,80.12,353479.0,66.7283,66.7283,66.6866,66.7283,353479.0
2022-04-19 12:40:00,80.11,80.13,80.09,80.12,820276.0,66.7199,66.7366,66.7033,66.7283,820276.0
2022-04-19 12:45:00,80.11,80.13,80.1,80.12,78521.0,66.7199,66.7366,66.7116,66.7283,78521.0
2022-04-19 12:50:00,80.11,80.18,80.11,80.17,48532.0,66.7199,66.7782,66.7199,66.7699,48532.0
2022-04-19 12:55:00,80.17,80.19,80.15,80.17,85408.0,66.7699,66.7866,66.7532,66.7699,85408.0
2022-04-19 13:00:00,80.17,80.18,80.16,80.17,409787.0,66.7699,66.7782,66.7616,66.7699,409787.0
2022-04-19 13:05:00,80.17,80.18,80.14,80.16,926081.0,66.7699,66.7782,66.7449,66.7616,926081.0
2022-04-19 13:10:00,80.16,80.16,80.14,80.16,70379.0,66.7616,66.7616,66.7449,66.7616,70379.0
2022-04-19 13:15:00,80.16,80.16,80.14,80.16,96254.0,66.7616,66.7616,66.7449,66.7616,96254.0
2022-04-19 13:20:00,80.16,80.16,80.13,80.14,210149.0,66.7616,66.7616,66.7366,66.7449,210149.0
2022-04-19 13:25:00,80.14,80.16,80.12,80.12,214400.0,66.7449,66.7616,66.7283,66.7283,214400.0
2022-04-19 13:30:00,80.12,80.15,80.12,80.14,94206.0,66.7283,66.7532,66.7283,66.7449,94206.0
2022-04-19 13:35:00,80.14,80.15,80.12,80.15,403682.0,66.7449,66.7532,66.7283,66.7532,403682.0
2022-04-19 13:40:00,80.15,80.15,80.13,80.13,119166.0,66.7532,66.7532,66.7366,66.7366,119166.0
2022-04-19 13:45:00,80.13,80.15,80.12,80.15,247447.0,66.7366,66.7532,66.7283,66.7532,247447.0
2022-04-19 13:50:00,80.15,80.17,80.14,80.15,148725.0,66.7532,66.7699,66.7449,66.7532,148725.0
2022-04-19 13:55:00,80.16,80.17,80.14,80.14,61375.0,66.7616,66.7699,66.7449,66.7449,61375.0
2022-04-19 14:00:00,80.14,80.16,80.13,80.16,55220.0,66.7449,66.7616,66.7366,66.7616,55220.0
2022-04-19 14:05:00,80.16,80.19,80.15,80.17,106417.0,66.7616,66.7866,66.7532,66.7699,106417.0
2022-04-19 14:10:00,80.17,80.17,80.13,80.14,141910.0,66.7699,66.7699,66.7366,66.7449,141910.0
2022-04-19 14:15:00,80.14,80.14,80.09,80.1,245783.0,66.7449,66.7449,66.7033,66.7116,245783.0
2022-04-19 14:20:00,80.09,80.12,80.08,80.1,89201.0,66.7033,66.7283,66.6949,66.7116,89201.0
2022-04-19 14:25:00,80.1,80.1,80.06,80.08,156764.0,66.7116,66.7116,66.6783,66.6949,156764.0
2022-04-19 14:30:00,80.08,80.09,80.05,80.06,72662.0,66.6949,66.7033,66.67,66.6783,72662.0
2022-04-19 14:35:00,80.07,80.08,80.03,80.07,347078.0,66.6866,66.6949,66.6533,66.6866,347078.0
2022-04-19 14:40:00,80.07,80.09,80.06,80.07,91815.0,66.6866,66.7033,66.6783,66.6866,91815.0
2022-04-19 14:45:00,80.07,80.09,80.06,80.07,62955.0,66.6866,66.7033,66.6783,66.6866,62955.0
2022-04-19 14:50:00,80.06,80.08,80.06,80.07,50376.0,66.6783,66.6949,66.6783,66.6866,50376.0
2022-04-19 14:55:00,80.07,80.1,80.07,80.09,36264.0,66.6866,66.7116,66.6866,66.7033,36264.0
2022-04-19 15:00:00,80.09,80.1,80.07,80.07,195232.0,66.7033,66.7116,66.6866,66.6866,195232.0
2022-04-19 15:05:00,80.08,80.09,80.06,80.08,90673.0,66.6949,66.7033,66.6783,66.6949,90673.0
2022-04-19 15:10:00,80.08,80.14,80.07,80.14,266763.0,66.6949,66.7449,66.6866,66.7449,266763.0
2022-04-19 15:15:00,80.13,80.14,80.11,80.13,113573.0,66.7366,66.7449,66.7199,66.7366,113573.0
2022-04-19 15:20:00,80.13,80.15,80.12,80.15,131436.0,66.7366,66.7532,66.7283,66.7532,131436.0
2022-04-19 15:25:00,80.15,80.16,80.13,80.13,186794.0,66.7532,66.7616,66.7366,66.7366,186794.0
2022-04-19 15:30:00,80.14,80.16,80.09,80.11,381592.0,66.7449,66.7616,66.7033,66.7199,381592.0
2022-04-19 15:35:00,80.11,80.12,80.1,80.11,296873.0,66.7199,66.7283,66.7116,66.7199,296873.0
2022-04-19 15:40:00,80.11,80.11,80.06,80.08,557662.0,66.7199,66.7199,66.6783,66.6949,557662.0
2022-04-19 15:45:00,80.09,80.1,80.06,80.06,609354.0,66.7033,66.7116,66.6783,66.6783,609354.0
2022-04-19 15:50:00,80.07,80.08,80.06,80.08,564214.0,66.6866,66.6949,66.6783,66.6949,564214.0
2022-04-19 15:55:00,80.07,80.07,80.04,80.06,944812.0,66.6866,66.6866,66.6616,66.6783,944812.0
2022-04-20 09:30:00,80.28,80.32,80.25,80.29,464457.0,66.8615,66.8948,66.8365,66.8698,464457.0
2022-04-20 09:35:00,80.3,80.32,80.27,80.31,435812.0,66.8782,66.8948,66.8532,66.8865,435812.0
2022-04-20 09:40:00,80.3,80.37,80.28,80.31,780439.0,66.8782,66.9365,66.8615,66.8865,780439.0
2022-04-20 09:45:00,80.3,80.31,80.27,80.27,315545.0,66.8782,66.8865,66.8532,66.8532,315545.0
2022-04-20 09:50:00,80.27,80.3,80.27,80.3,101393.0,66.8532,66.8782,66.8532,66.8782,101393.0
2022-04-20 09:55:00,80.29,80.29,80.27,80.29,507021.0,66.8698,66.8698,66.8532,66.8698,507021.0
2022-04-20 10:00:00,80.29,80.31,80.28,80.31,394755.0,66.8698,66.8865,66.8615,66.8865,394755.0
2022-04-20 10:05:00,80.3,80.32,80.29,80.32,130641.0,66.8782,66.8948,66.8698,66.8948,130641.0
2022-04-20 10:10:00,80.32,80.41,80.32,80.39,282311.0,66.8948,66.9698,66.8948,66.9531,282311.0
2022-04-20 10:15:00,80.4,80.41,80.38,80.39,275731.0,66.9615,66.9698,66.9448,66.9531,275731.0
2022-04-20 10:20:00,80.39,80.42,80.38,80.4,366909.0,66.9531,66.9781,66.9448,66.9615,366909.0
2022-04-20 10:25:00,80.4,80.41,80.35,80.36,271163.0,66.9615,66.9698,66.9198,66.9281,271163.0
2022-04-20 10:30:00,80.36,80.4,80.34,80.39,138944.0,66.9281,66.9615,66.9115,66.9531,138944.0
2022-04-20 10:35:00,80.39,80.41,80.36,80.4,104587.0,66.9531,66.9698,66.9281,66.9615,104587.0
2022-04-20 10:40:00,80.4,80.44,80.39,80.4,287101.0,66.9615,66.9948,66.9531,66.9615,287101.0
2022-04-20 10:45:00,80.4,80.43,80.38,80.4,250368.0,66.9615,66.9864,66.9448,66.9615,250368.0
2022-04-20 10:50:00,80.4,80.44,80.39,80.42,123699.0,66.9615,66.9948,66.9531,66.9781,123699.0
2022-04-20 10:55:00,80.42,80.44,80.41,80.44,57587.0,66.9781,66.9948,66.9698,66.9948,57587.0
2022-04-20 11:00:00,80.44,80.44,80.39,80.4,102548.0,66.9948,66.9948,66.9531,66.9615,102548.0
2022-04-20 11:05:00,80.39,80.4,80.36,80.36,453087.0,66.9531,66.9615,66.9281,66.9281,453087.0
2022-04-20 11:10:00,80.36,80.37,80.32,80.33,183204.0,66.9281,66.9365,66.8948,66.9032,183204.0
2022-04-20 11:15:00,80.33,80.33,80.29,80.3,217742.0,66.9032,66.9032,66.8698,66.8782,217742.0
2022-04-20 11:20:00,80.3,80.31,80.3,80.3,305988.0,66.8782,66.8865,66.8782,66.8782,305988.0
2022-04-20 11:25:00,80.3,80.32,80.3,80.31,382193.0,66.8782,66.8948,66.8782,66.8865,382193.0
2022-04-20 11:30:00,80.31,80.35,80.31,80.33,792988.0,66.8865,66.9198,66.8865,66.9032,792988.0
2022-04-20 11:35:00,80.33,80.36,80.33,80.34,283101.0,66.9032,66.9281,66.9032,66.9115,283101.0
2022-04-20 11:40:00,80.34,80.39,80.33,80.36,331575.0,66.9115,66.9531,66.9032,66.9281,331575.0
2022-04-20 11:45:00,80.37,80.39,80.35,80.37,89823.0,66.9365,66.9531,66.9198,66.9365,89823.0
2022-04-20 11:50:00,80.36,80.37,80.33,80.33,68420.0,66.9281,66.9365,66.9032,66.9032,68420.0
2022-04-20 11:55:00,80.33,80.36,80.33,80.34,161518.0,66.9032,66.9281,66.9032,66.9115,161518.0
2022-04-20 12:00:00,80.35,80.36,80.34,80.35,77859.0,66.9198,66.9281,66.9115,66.9198,77859.0
2022-04-20 12:05:00,80.35,80.36,80.32,80.33,161455.0,66.9198,66.9281,66.8948,66.9032,161455.0
2022-04-20 12:10:00,80.33,80.34,80.3,80.31,199225.0,66.9032,66.9115,66.8782,66.8865,199225.0
2022-04-20 12:15:00,80.31,80.32,80.26,80.28,408902.0,66.8865,66.8948,66.8449,66.8615,408902.0
2022-04-20 12:20:00,80.28,80.28,80.23,80.25,325634.0,66.8615,66.8615,66.8199,66.8365,325634.0
2022-04-20 12:25:00,80.25,80.25,80.21,80.25,198658.0,66.8365,66.8365,66.8032,66.8365,198658.0
2022-04-20 12:30:00,80.24,80.26,80.22,80.26,156194.0,66.8282,66.8449,66.8115,66.8449,156194.0
2022-04-20 12:35:00,80.25,80.26,80.24,80.25,231524.0,66.8365,66.8449,66.8282,66.8365,231524.0
2022-04-20 12:40:00,80.25,80.26,80.24,80.26,52808.0,66.8365,66.8449,66.8282,66.8449,52808.0
2022-04-20 12:45:00,80.26,80.27,80.23,80.23,81890.0,66.8449,66.8532,66.8199,66.8199,81890.0
2022-04-20 12:50:00,80.24,80.26,80.21,80.24,35677.0,66.8282,66.8449,66.8032,66.8282,35677.0
2022-04-20 12:55:00,80.24,80.26,80.23,80.24,70973.0,66.8282,66.8449,66.8199,66.8282,70973.0
2022-04-20 13:00:00,80.24,80.32,80.22,80.29,220970.0,66.8282,66.8948,66.8115,66.8698,220970.0
2022-04-20 13:05:00,80.29,80.3,80.26,80.28,45224.0,66.8698,66.8782,66.8449,66.8615,45224.0
2022-04-20 13:10:00,80.28,80.3,80.25,80.28,86842.0,66.8615,66.8782,66.8365,66.8615,86842.0
2022-04-20 13:15:00,80.28,80.33,80.28,80.3,87296.0,66.8615,66.9032,66.8615,66.8782,87296.0
2022-04-20 13:20:00,80.3,80.33,80.29,80.32,89642.0,66.8782,66.9032,66.8698,66.8948,89642.0
2022-04-20 13:25:00,80.32,80.33,80.25,80.26,87363.0,66.8948,66.9032,66.8365,66.8449,87363.0
2022-04-20 13:30:00,80.26,80.27,80.23,80.26,238782.0,66.8449,66.8532,66.8199,66.8449,238782.0
2022-04-20 13:35:00,80.26,80.3,80.23,80.25,1006974.0,66.8449,66.8782,66.8199,66.8365,1006974.0
2022-04-20 13:40:00,80.25,80.31,80.24,80.28,216803.0,66.8365,66.8865,66.8282,66.8615,216803.0
2022-04-20 13:45:00,80.28,80.32,80.25,80.26,576151.0,66.8615,66.8948,66.8365,66.8449,576151.0
2022-04-20 13:50:00,80.25,80.26,80.24,80.26,207760.0,66.8365,66.8449,66.8282,66.8449,207760.0
2022-04-20 13:55:00,80.25,80.28,80.23,80.28,576082.0,66.8365,66.8615,66.8199,66.8615,576082.0
2022-04-20 14:00:00,80.28,80.28,80.24,80.26,75078.0,66.8615,66.8615,66.8282,66.8449,75078.0
2022-04-20 14:05:00,80.26,80.27,80.24,80.26,245040.0,66.8449,66.8532,66.8282,66.8449,245040.0
2022-04-20 14:10:00,80.26,80.26,80.24,80.25,1503416.0,66.8449,66.8449,66.8282,66.8365,1503416.0
2022-04-20 14:15:00,80.25,80.27,80.24,80.24,531651.0,66.8365,66.8532,66.8282,66.8282,531651.0
2022-04-20 14:20:00,80.23,80.24,80.17,80.18,144419.0,66.8199,66.8282,66.7699,66.7782,144419.0
2022-04-20 14:25:00,80.18,80.2,80.16,80.19,104563.0,66.7782,66.7949,66.7616,66.7866,104563.0
2022-04-20 14:30:00,80.19,80.21,80.19,80.2,28636.0,66.7866,66.8032,66.7866,66.7949,28636.0
2022-04-20 14:35:00,80.2,80.21,80.17,80.19,495750.0,66.7949,66.8032,66.7699,66.7866,495750.0
2022-04-20 14:40:00,80.19,80.2,80.17,80.19,151362.0,66.7866,66.7949,66.7699,66.7866,151362.0
2022-04-20 14:45:00,80.19,80.23,80.17,80.21,154176.0,66.7866,66.8199,66.7699,66.8032,154176.0
2022-04-20 14:50:00,80.22,80.22,80.16,80.17,674926.0,66.8115,66.8115,66.7616,66.7699,674926.0
2022-04-20 14:55:00,80.17,80.2,80.16,80.2,50059.0,66.7699,66.7949,66.7616,66.7949,50059.0
2022-04-20 15:00:00,80.2,80.25,80.19,80.25,111511.0,66.7949,66.8365,66.7866,66.8365,111511.0
2022-04-20 15:05:00,80.25,80.27,80.23,80.25,121309.0,66.8365,66.8532,66.8199,66.8365,121309.0
2022-04-20 15:10:00,80.25,80.3,80.24,80.29,100752.0,66.8365,66.8782,66.8282,66.8698,100752.0
2022-04-20 15:15:00,80.29,80.3,80.25,80.28,113775.0,66.8698,66.8782,66.8365,66.8615,113775.0
2022-04-20 15:20:00,80.28,80.29,80.26,80.28,82489.0,66.8615,66.8698,66.8449,66.8615,82489.0
2022-04-20 15:25:00,80.29,80.31,80.27,80.28,73528.0,66.8698,66.8865,66.8532,66.8615,73528.0
2022-04-20 15:30:00,80.28,80.29,80.26,80.26,109686.0,66.8615,66.8698,66.8449,66.8449,109686.0
2022-04-20 15:35:00,80.26,80.29,80.25,80.26,781010.0,66.8449,66.8698,66.8365,66.8449,781010.0
2022-04-20 15:40:00,80.25,80.28,80.25,80.27,729828.0,66.8365,66.8615,66.8365,66.8532,729828.0
2022-04-20 15:45:00,80.27,80.3,80.26,80.29,450585.0,66.8532,66.8782,66.8449,66.8698,450585.0
2022-04-20 15:50:00,80.28,80.29,80.25,80.27,437959.0,66.8615,66.8698,66.8365,66.8532,437959.0
2022-04-20 15:55:00,80.27,80.3,80.26,80.3,639867.0,66.8532,66.8782,66.8449,66.8782,639867.0
2022-04-21 09:30:00,80.49,80.54,80.48,80.52,297146.0,67.0364,67.0781,67.0281,67.0614,297146.0
2022-04-21 09:35:00,80.52,80.53,80.45,80.47,1040729.0,67.0614,67.0697,67.0031,67.0198,1040729.0
2022-04-21 09:40:00,80.47,80.49,80.45,80.48,647423.0,67.0198,67.0364,67.0031,67.0281,647423.0
2022-04-21 09:45:00,80.48,80.48,80.42,80.44,295896.0,67.0281,67.0281,66.9781,66.9948,295896.0
2022-04-21 09:50:00,80.44,80.47,80.43,80.47,334659.0,66.9948,67.0198,66.9864,67.0198,334659.0
2022-04-21 09:55:00,80.46,80.47,80.44,80.45,403144.0,67.0114,67.0198,66.9948,67.0031,403144.0
2022-04-21 10:00:00,80.45,80.46,80.43,80.45,383168.0,67.0031,67.0114,66.9864,67.0031,383168.0
2022-04-21 10:05:00,80.45,80.45,80.39,80.39,147782.0,67.0031,67.0031,66.9531,66.9531,147782.0
2022-04-21 10:10:00,80.39,80.41,80.35,80.37,199223.0,66.9531,66.9698,66.9198,66.9365,199223.0
2022-04-21 10:15:00,80.36,80.38,80.33,80.36,1063975.0,66.9281,66.9448,66.9032,66.9281,1063975.0
2022-04-21 10:20:00,80.36,80.38,80.33,80.34,586458.0,66.9281,66.9448,66.9032,66.9115,586458.0
2022-04-21 10:25:00,80.35,80.37,80.32,80.37,1019284.0,66.9198,66.9365,66.8948,66.9365,1019284.0
2022-04-21 10:30:00,80.37,80.37,80.35,80.35,80690.0,66.9365,66.9365,66.9198,66.9198,80690.0
2022-04-21 10:35:00,80.36,80.37,80.3,80.3,161808.0,66.9281,66.9365,66.8782,66.8782,161808.0
2022-04-21 10:40:00,80.31,80.32,80.25,80.28,1273882.0,66.8865,66.8948,66.8365,66.8615,1273882.0
2022-04-21 10:45:00,80.28,80.29,80.21,80.23,375456.0,66.8615,66.8698,66.8032,66.8199,375456.0
2022-04-21 10:50:00,80.23,80.24,80.16,80.16,933233.0,66.8199,66.8282,66.7616,66.7616,933233.0
2022-04-21 10:55:00,80.17,80.18,80.15,80.17,388896.0,66.7699,66.7782,66.7532,66.7699,388896.0
2022-04-21 11:00:00,80.16,80.19,80.15,80.17,170670.0,66.7616,66.7866,66.7532,66.7699,170670.0
2022-04-21 11:05:00,80.17,80.18,80.16,80.17,247674.0,66.7699,66.7782,66.7616,66.7699,247674.0
2022-04-21 11:10:00,80.17,80.2,80.16,80.19,853173.0,66.7699,66.7949,66.7616,66.7866,853173.0
2022-04-21 11:15:00,80.2,80.23,80.15,80.18,293404.0,66.7949,66.8199,66.7532,66.7782,293404.0
2022-04-21 11:20:00,80.18,80.25,80.17,80.24,544827.0,66.7782,66.8365,66.7699,66.8282,544827.0
2022-04-21 11:25:00,80.24,80.28,80.17,80.19,407039.0,66.8282,66.8615,66.7699,66.7866,407039.0
2022-04-21 11:30:00,80.18,80.19,80.11,80.13,455613.0,66.7782,66.7866,66.7199,66.7366,455613.0
2022-04-21 11:35:00,80.12,80.13,80.06,80.06,754043.0,66.7283,66.7366,66.6783,66.6783,754043.0
2022-04-21 11:40:00,80.06,80.08,80.03,80.07,370934.0,66.6783,66.6949,66.6533,66.6866,370934.0
2022-04-21 11:45:00,80.08,80.09,80.05,80.06,656370.0,66.6949,66.7033,66.67,66.6783,656370.0
2022-04-21 11:50:00,80.05,80.06,80.03,80.03,1412988.0,66.67,66.6783,66.6533,66.6533,1412988.0
2022-04-21 11:55:00,80.03,80.03,79.98,79.99,665661.0,66.6533,66.6533,66.6117,66.62,665661.0
2022-04-21 12:00:00,79.99,80.0,79.93,79.93,1249449.0,66.62,66.6283,66.57,66.57,1249449.0
2022-04-21 12:05:00,79.93,79.97,79.91,79.92,225867.0,66.57,66.6033,66.5534,66.5617,225867.0
2022-04-21 12:10:00,79.92,79.97,79.91,79.95,216251.0,66.5617,66.6033,66.5534,66.5867,216251.0
2022-04-21 12:15:00,79.95,79.96,79.93,79.95,212780.0,66.5867,66.595,66.57,66.5867,212780.0
2022-04-21 12:20:00,79.95,79.96,79.9,79.9,833165.0,66.5867,66.595,66.545,66.545,833165.0
2022-04-21 12:25:00,79.9,79.91,79.87,79.91,382380.0,66.545,66.5534,66.52,66.5534,382380.0
2022-04-21 12:30:00,79.91,79.95,79.9,79.92,810492.0,66.5534,66.5867,66.545,66.5617,810492.0
2022-04-21 12:35:00,79.92,79.93,79.9,79.92,363784.0,66.5617,66.57,66.545,66.5617,363784.0
2022-04-21 12:40:00,79.92,79.95,79.92,79.95,206218.0,66.5617,66.5867,66.5617,66.5867,206218.0
2022-04-21 12:45:00,79.95,79.95,79.92,79.92,354220.0,66.5867,66.5867,66.5617,66.5617,354220.0
2022-04-21 12:50:00,79.92,79.93,79.88,79.89,364425.0,66.5617,66.57,66.5284,66.5367,364425.0
2022-04-21 12:55:00,79.9,79.91,79.89,79.9,188751.0,66.545,66.5534,66.5367,66.545,188751.0
2022-04-21 13:00:00,79.9,79.91,79.86,79.88,294866.0,66.545,66.5534,66.5117,66.5284,294866.0
2022-04-21 13:05:00,79.88,79.89,79.86,79.89,268401.0,66.5284,66.5367,66.5117,66.5367,268401.0
2022-04-21 13:10:00,79.88,79.88,79.86,79.86,186013.0,66.5284,66.5284,66.5117,66.5117,186013.0
2022-04-21 13:15:00,79.86,79.86,79.78,79.78,551116.0,66.5117,66.5117,66.4451,66.4451,551116.0
2022-04-21 13:20:00,79.79,79.89,79.78,79.85,103802.0,66.4534,66.5367,66.4451,66.5034,103802.0
2022-04-21 13:25:00,79.85,79.91,79.83,79.9,335003.0,66.5034,66.5534,66.4867,66.545,335003.0
2022-04-21 13:30:00,79.9,79.92,79.86,79.87,217722.0,66.545,66.5617,66.5117,66.52,217722.0
2022-04-21 13:35:00,79.87,79.87,79.81,79.85,110527.0,66.52,66.52,66.4701,66.5034,110527.0
2022-04-21 13:40:00,79.84,79.86,79.81,79.83,118652.0,66.4951,66.5117,66.4701,66.4867,118652.0
2022-04-21 13:45:00,79.82,79.89,79.79,79.84,207821.0,66.4784,66.5367,66.4534,66.4951,207821.0
2022-04-21 13:50:00,79.84,79.87,79.82,79.84,264038.0,66.4951,66.52,66.4784,66.4951,264038.0
2022-04-21 13:55:00,79.85,79.87,79.83,79.84,135568.0,66.5034,66.52,66.4867,66.4951,135568.0
2022-04-21 14:00:00,79.84,79.84,79.79,79.81,171230.0,66.4951,66.4951,66.4534,66.4701,171230.0
2022-04-21 14:05:00,79.81,79.81,79.76,79.77,900425.0,66.4701,66.4701,66.4284,66.4368,900425.0
2022-04-21 14:10:00,79.78,79.8,79.76,79.78,355463.0,66.4451,66.4617,66.4284,66.4451,355463.0
2022-04-21 14:15:00,79.78,79.78,79.76,79.76,316029.0,66.4451,66.4451,66.4284,66.4284,316029.0
2022-04-21 14:20:00,79.76,79.79,79.75,79.75,204161.0,66.4284,66.4534,66.4201,66.4201,204161.0
2022-04-21 14:25:00,79.75,79.77,79.75,79.75,288144.0,66.4201,66.4368,66.4201,66.4201,288144.0
2022-04-21 14:30:00,79.75,79.8,79.74,79.79,246928.0,66.4201,66.4617,66.4118,66.4534,246928.0
2022-04-21 14:35:00,79.79,79.84,79.78,79.78,129844.0,66.4534,66.4951,66.4451,66.4451,129844.0
2022-04-21 14:40:00,79.79,79.8,79.75,79.76,161818.0,66.4534,66.4617,66.4201,66.4284,161818.0
2022-04-21 14:45:00,79.76,79.77,79.74,79.74,175200.0,66.4284,66.4368,66.4118,66.4118,175200.0
2022-04-21 14:50:00,79.75,79.75,79.73,79.73,225913.0,66.4201,66.4201,66.4034,66.4034,225913.0
2022-04-21 14:55:00,79.73,79.73,79.67,79.68,440485.0,66.4034,66.4034,66.3535,66.3618,440485.0
2022-04-21 15:00:00,79.68,79.69,79.67,79.67,347583.0,66.3618,66.3701,66.3535,66.3535,347583.0
2022-04-21 15:05:00,79.67,79.69,79.67,79.69,132981.0,66.3535,66.3701,66.3535,66.3701,132981.0
2022-04-21 15:10:00,79.68,79.71,79.67,79.67,472549.0,66.3618,66.3868,66.3535,66.3535,472549.0
2022-04-21 15:15:00,79.68,79.72,79.67,79.7,194824.0,66.3618,66.3951,66.3535,66.3785,194824.0
2022-04-21 15:20:00,79.7,79.78,79.69,79.78,403767.0,66.3785,66.4451,66.3701,66.4451,403767.0
2022-04-21 15:25:00,79.78,79.83,79.76,79.83,250827.0,66.4451,66.4867,66.4284,66.4867,250827.0
2022-04-21 15:30:00,79.82,79.83,79.77,79.77,242443.0,66.4784,66.4867,66.4368,66.4368,242443.0
2022-04-21 15:35:00,79.76,79.77,79.73,79.77,115121.0,66.4284,66.4368,66.4034,66.4368,115121.0
2022-04-21 15:40:00,79.77,79.79,79.75,79.77,409188.0,66.4368,66.4534,66.4201,66.4368,409188.0
2022-04-21 15:45:00,79.78,79.78,79.72,79.73,392997.0,66.4451,66.4451,66.3951,66.4034,392997.0
2022-04-21 15:50:00,79.73,79.75,79.71,79.72,800318.0,66.4034,66.4201,66.3868,66.3951,800318.0
2022-04-21 15:55:00,79.72,79.76,79.71,79.74,1088517.0,66.3951,66.4284,66.3868,66.4118,1088517.0
2022-04-22 09:30:00,79.64,79.66,79.46,79.5,946638.0,66.3285,66.3451,66.1786,66.2119,946638.0
2022-04-22 09:35:00,79.49,79.53,79.46,79.48,697006.0,66.2036,66.2369,66.1786,66.1952,697006.0
2022-04-22 09:40:00,79.48,79.5,79.39,79.42,705762.0,66.1952,66.2119,66.1203,66.1453,705762.0
2022-04-22 09:45:00,79.42,79.51,79.42,79.47,455446.0,66.1453,66.2202,66.1453,66.1869,455446.0
2022-04-22 09:50:00,79.47,79.58,79.46,79.52,637549.0,66.1869,66.2785,66.1786,66.2285,637549.0
2022-04-22 09:55:00,79.52,79.54,79.49,79.5,287171.0,66.2285,66.2452,66.2036,66.2119,287171.0
2022-04-22 10:00:00,79.5,79.58,79.49,79.55,703804.0,66.2119,66.2785,66.2036,66.2535,703804.0
2022-04-22 10:05:00,79.55,79.65,79.55,79.62,684320.0,66.2535,66.3368,66.2535,66.3118,684320.0
2022-04-22 10:10:00,79.62,79.65,79.6,79.62,327387.0,66.3118,66.3368,66.2952,66.3118,327387.0
2022-04-22 10:15:00,79.61,79.64,79.58,79.59,284449.0,66.3035,66.3285,66.2785,66.2868,284449.0
2022-04-22 10:20:00,79.59,79.59,79.49,79.5,495220.0,66.2868,66.2868,66.2036,66.2119,495220.0
2022-04-22 10:25:00,79.5,79.5,79.47,79.49,294492.0,66.2119,66.2119,66.1869,66.2036,294492.0
2022-04-22 10:30:00,79.49,79.58,79.48,79.58,305043.0,66.2036,66.2785,66.1952,66.2785,305043.0
2022-04-22 10:35:00,79.57,79.64,79.57,79.63,1044738.0,66.2702,66.3285,66.2702,66.3202,1044738.0
2022-04-22 10:40:00,79.63,79.65,79.54,79.56,1004582.0,66.3202,66.3368,66.2452,66.2619,1004582.0
2022-04-22 10:45:00,79.56,79.58,79.54,79.56,90674.0,66.2619,66.2785,66.2452,66.2619,90674.0
2022-04-22 10:50:00,79.55,79.58,79.55,79.56,236500.0,66.2535,66.2785,66.2535,66.2619,236500.0
2022-04-22 10:55:00,79.56,79.61,79.55,79.59,196363.0,66.2619,66.3035,66.2535,66.2868,196363.0
2022-04-22 11:00:00,79.59,79.61,79.55,79.56,216263.0,66.2868,66.3035,66.2535,66.2619,216263.0
2022-04-22 11:05:00,79.56,79.63,79.55,79.62,133641.0,66.2619,66.3202,66.2535,66.3118,133641.0
2022-04-22 11:10:00,79.62,79.63,79.56,79.58,129083.0,66.3118,66.3202,66.2619,66.2785,129083.0
2022-04-22 11:15:00,79.59,79.59,79.56,79.57,134792.0,66.2868,66.2868,66.2619,66.2702,134792.0
2022-04-22 11:20:00,79.58,79.6,79.57,79.57,116920.0,66.2785,66.2952,66.2702,66.2702,116920.0
2022-04-22 11:25:00,79.57,79.57,79.53,79.54,144652.0,66.2702,66.2702,66.2369,66.2452,144652.0
2022-04-22 11:30:00,79.53,79.54,79.49,79.49,211432.0,66.2369,66.2452,66.2036,66.2036,211432.0
2022-04-22 11:35:00,79.5,79.5,79.47,79.48,72299.0,66.2119,66.2119,66.1869,66.1952,72299.0
2022-04-22 11:40:00,79.49,79.5,79.46,79.46,144612.0,66.2036,66.2119,66.1786,66.1786,144612.0
2022-04-22 11:45:00,79.46,79.48,79.44,79.45,260511.0,66.1786,66.1952,66.1619,66.1702,260511.0
2022-04-22 11:50:00,79.44,79.46,79.4,79.42,296694.0,66.1619,66.1786,66.1286,66.1453,296694.0
2022-04-22 11:55:00,79.41,79.46,79.4,79.43,220436.0,66.1369,66.1786,66.1286,66.1536,220436.0
2022-04-22 12:00:00,79.42,79.43,79.38,79.4,287936.0,66.1453,66.1536,66.1119,66.1286,287936.0
2022-04-22 12:05:00,79.4,79.43,79.39,79.39,91356.0,66.1286,66.1536,66.1203,66.1203,91356.0
2022-04-22 12:10:00,79.4,79.4,79.32,79.37,821498.0,66.1286,66.1286,66.062,66.1036,821498.0
2022-04-22 12:15:00,79.37,79.38,79.35,79.37,119611.0,66.1036,66.1119,66.087,66.1036,119611.0
2022-04-22 12:20:00,79.37,79.39,79.34,79.37,396653.0,66.1036,66.1203,66.0786,66.1036,396653.0
2022-04-22 12:25:00,79.38,79.41,79.37,79.4,205427.0,66.1119,66.1369,66.1036,66.1286,205427.0
2022-04-22 12:30:00,79.39,79.43,79.39,79.4,58368.0,66.1203,66.1536,66.1203,66.1286,58368.0
2022-04-22 12:35:00,79.41,79.44,79.4,79.41,105488.0,66.1369,66.1619,66.1286,66.1369,105488.0
2022-04-22 12:40:00,79.41,79.41,79.38,79.39,280908.0,66.1369,66.1369,66.1119,66.1203,280908.0
2022-04-22 12:45:00,79.39,79.4,79.37,79.38,747811.0,66.1203,66.1286,66.1036,66.1119,747811.0
2022-04-22 12:50:00,79.38,79.38,79.35,79.35,173126.0,66.1119,66.1119,66.087,66.087,173126.0
2022-04-22 12:55:00,79.36,79.39,79.35,79.38,76766.0,66.0953,66.1203,66.087,66.1119,76766.0
2022-04-22 13:00:00,79.38,79.42,79.37,79.4,161452.0,66.1119,66.1453,66.1036,66.1286,161452.0
2022-04-22 13:05:00,79.4,79.42,79.39,79.42,44783.0,66.1286,66.1453,66.1203,66.1453,44783.0
2022-04-22 13:10:00,79.41,79.44,79.41,79.42,106880.0,66.1369,66.1619,66.1369,66.1453,106880.0
2022-04-22 13:15:00,79.42,79.43,79.4,79.41,91877.0,66.1453,66.1536,66.1286,66.1369,91877.0
2022-04-22 13:20:00,79.4,79.41,79.36,79.37,130540.0,66.1286,66.1369,66.0953,66.1036,130540.0
2022-04-22 13:25:00,79.37,79.39,79.36,79.38,177042.0,66.1036,66.1203,66.0953,66.1119,177042.0
2022-04-22 13:30:00,79.38,79.39,79.35,79.35,99451.0,66.1119,66.1203,66.087,66.087,99451.0
2022-04-22 13:35:00,79.35,79.36,79.34,79.34,71549.0,66.087,66.0953,66.0786,66.0786,71549.0
2022-04-22 13:40:00,79.34,79.35,79.33,79.34,314054.0,66.0786,66.087,66.0703,66.0786,314054.0
2022-04-22 13:45:00,79.33,79.34,79.31,79.31,148176.0,66.0703,66.0786,66.0536,66.0536,148176.0
2022-04-22 13:50:00,79.31,79.32,79.27,79.28,377251.0,66.0536,66.062,66.0203,66.0287,377251.0
2022-04-22 13:55:00,79.28,79.28,79.22,79.23,551516.0,66.0287,66.0287,65.9787,65.987,551516.0
2022-04-22 14:00:00,79.22,79.23,79.17,79.2,595513.0,65.9787,65.987,65.937,65.962,595513.0
2022-04-22 14:05:00,79.2,79.27,79.19,79.23,133511.0,65.962,66.0203,65.9537,65.987,133511.0
2022-04-22 14:10:00,79.23,79.28,79.23,79.25,171607.0,65.987,66.0287,65.987,66.0037,171607.0
2022-04-22 14:15:00,79.25,79.37,79.24,79.37,227503.0,66.0037,66.1036,65.9953,66.1036,227503.0
2022-04-22 14:20:00,79.36,79.4,79.31,79.31,232096.0,66.0953,66.1286,66.0536,66.0536,232096.0
2022-04-22 14:25:00,79.32,79.32,79.26,79.28,132311.0,66.062,66.062,66.012,66.0287,132311.0
2022-04-22 14:30:00,79.28,79.3,79.25,79.25,46928.0,66.0287,66.0453,66.0037,66.0037,46928.0
2022-04-22 14:35:00,79.25,79.26,79.25,79.26,101164.0,66.0037,66.012,66.0037,66.012,101164.0
2022-04-22 14:40:00,79.26,79.28,79.25,79.27,51526.0,66.012,66.0287,66.0037,66.0203,51526.0
2022-04-22 14:45:00,79.28,79.29,79.26,79.28,63292.0,66.0287,66.037,66.012,66.0287,63292.0
2022-04-22 14:50:00,79.28,79.28,79.24,79.26,56876.0,66.0287,66.0287,65.9953,66.012,56876.0
2022-04-22 14:55:00,79.25,79.25,79.22,79.25,209054.0,66.0037,66.0037,65.9787,66.0037,209054.0
2022-04-22 15:00:00,79.25,79.26,79.21,79.22,166935.0,66.0037,66.012,65.9704,65.9787,166935.0
2022-04-22 15:05:00,79.22,79.23,79.21,79.23,121423.0,65.9787,65.987,65.9704,65.987,121423.0
2022-04-22 15:10:00,79.23,79.31,79.22,79.3,331659.0,65.987,66.0536,65.9787,66.0453,331659.0
2022-04-22 15:15:00,79.3,79.43,79.27,79.42,645290.0,66.0453,66.1536,66.0203,66.1453,645290.0
2022-04-22 15:20:00,79.42,79.45,79.35,79.36,719371.0,66.1453,66.1702,66.087,66.0953,719371.0
2022-04-22 15:25:00,79.36,79.42,79.35,79.41,530725.0,66.0953,66.1453,66.087,66.1369,530725.0
2022-04-22 15:30:00,79.42,79.51,79.41,79.48,610111.0,66.1453,66.2202,66.1369,66.1952,610111.0
2022-04-22 15:35:00,79.48,79.54,79.47,79.51,468415.0,66.1952,66.2452,66.1869,66.2202,468415.0
2022-04-22 15:40:00,79.51,79.51,79.44,79.45,885917.0,66.2202,66.2202,66.1619,66.1702,885917.0
2022-04-22 15:45:00,79.44,79.44,79.33,79.34,405583.0,66.1619,66.1619,66.0703,66.0786,405583.0
2022-04-22 15:50:00,79.33,79.38,79.32,79.33,265392.0,66.0703,66.1119,66.062,66.0703,265392.0
2022-04-22 15:55:00,79.33,79.36,79.26,79.26,1513518.0,66.0703,66.0953,66.012,66.012,1513518.0
2022-04-25 09:30:00,79.32,79.43,79.28,79.39,1894375.0,66.062,66.1536,66.0287,66.1203,1894375.0
2022-04-25 09:35:00,79.39,79.54,79.39,79.51,789907.0,66.1203,66.2452,66.1203,66.2202,789907.0
2022-04-25 09:40:00,79.5,79.51,79.45,79.46,596497.0,66.2119,66.2202,66.1702,66.1786,596497.0
2022-04-25 09:45:00,79.46,79.51,79.41,79.49,530752.0,66.1786,66.2202,66.1369,66.2036,530752.0
2022-04-25 09:50:00,79.49,79.54,79.46,79.52,1205935.0,66.2036,66.2452,66.1786,66.2285,1205935.0
2022-04-25 09:55:00,79.52,79.55,79.47,79.48,589272.0,66.2285,66.2535,66.1869,66.1952,589272.0
2022-04-25 10:00:00,79.5,79.51,79.44,79.44,2003881.0,66.2119,66.2202,66.1619,66.1619,2003881.0
2022-04-25 10:05:00,79.44,79.48,79.39,79.47,652012.0,66.1619,66.1952,66.1203,66.1869,652012.0
2022-04-25 10:10:00,79.47,79.49,79.41,79.41,497206.0,66.1869,66.2036,66.1369,66.1369,497206.0
2022-04-25 10:15:00,79.42,79.43,79.38,79.39,629959.0,66.1453,66.1536,66.1119,66.1203,629959.0
2022-04-25 10:20:00,79.39,79.47,79.37,79.47,290658.0,66.1203,66.1869,66.1036,66.1869,290658.0
2022-04-25 10:25:00,79.47,79.52,79.44,79.45,435166.0,66.1869,66.2285,66.1619,66.1702,435166.0
2022-04-25 10:30:00,79.45,79.51,79.45,79.51,354437.0,66.1702,66.2202,66.1702,66.2202,354437.0
2022-04-25 10:35:00,79.51,79.54,79.48,79.48,188060.0,66.2202,66.2452,66.1952,66.1952,188060.0
2022-04-25 10:40:00,79.48,79.49,79.42,79.45,221595.0,66.1952,66.2036,66.1453,66.1702,221595.0
2022-04-25 10:45:00,79.44,79.48,79.44,79.47,376791.0,66.1619,66.1952,66.1619,66.1869,376791.0
2022-04-25 10:50:00,79.46,79.49,79.39,79.4,647680.0,66.1786,66.2036,66.1203,66.1286,647680.0
2022-04-25 10:55:00,79.4,79.41,79.36,79.37,560421.0,66.1286,66.1369,66.0953,66.1036,560421.0
2022-04-25 11:00:00,79.37,79.4,79.36,79.38,152106.0,66.1036,66.1286,66.0953,66.1119,152106.0
2022-04-25 11:05:00,79.37,79.39,79.36,79.39,118564.0,66.1036,66.1203,66.0953,66.1203,118564.0
2022-04-25 11:10:00,79.39,79.43,79.38,79.4,237295.0,66.1203,66.1536,66.1119,66.1286,237295.0
2022-04-25 11:15:00,79.4,79.4,79.35,79.38,500007.0,66.1286,66.1286,66.087,66.1119,500007.0
2022-04-25 11:20:00,79.38,79.42,79.37,79.38,235892.0,66.1119,66.1453,66.1036,66.1119,235892.0
2022-04-25 11:25:00,79.37,79.4,79.31,79.32,242384.0,66.1036,66.1286,66.0536,66.062,242384.0
2022-04-25 11:30:00,79.33,79.34,79.27,79.3,260645.0,66.0703,66.0786,66.0203,66.0453,260645.0
2022-04-25 11:35:00,79.3,79.36,79.28,79.35,388727.0,66.0453,66.0953,66.0287,66.087,388727.0
2022-04-25 11:40:00,79.35,79.37,79.32,79.34,146019.0,66.087,66.1036,66.062,66.0786,146019.0
2022-04-25 11:45:00,79.33,79.34,79.3,79.3,82729.0,66.0703,66.0786,66.0453,66.0453,82729.0
2022-04-25 11:50:00,79.3,79.33,79.3,79.31,258441.0,66.0453,66.0703,66.0453,66.0536,258441.0
2022-04-25 11:55:00,79.31,79.33,79.29,79.31,96537.0,66.0536,66.0703,66.037,66.0536,96537.0
2022-04-25 12:00:00,79.31,79.34,79.3,79.33,153959.0,66.0536,66.0786,66.0453,66.0703,153959.0
2022-04-25 12:05:00,79.34,79.41,79.34,79.39,145889.0,66.0786,66.1369,66.0786,66.1203,145889.0
2022-04-25 12:10:00,79.39,79.4,79.36,79.37,206625.0,66.1203,66.1286,66.0953,66.1036,206625.0
2022-04-25 12:15:00,79.38,79.4,79.34,79.36,664426.0,66.1119,66.1286,66.0786,66.0953,664426.0
2022-04-25 12:20:00,79.36,79.42,79.35,79.41,150459.0,66.0953,66.1453,66.087,66.1369,150459.0
2022-04-25 12:25:00,79.42,79.47,79.42,79.42,845055.0,66.1453,66.1869,66.1453,66.1453,845055.0
2022-04-25 12:30:00,79.43,79.47,79.42,79.45,289408.0,66.1536,66.1869,66.1453,66.1702,289408.0
2022-04-25 12:35:00,79.45,79.51,79.44,79.47,1641625.0,66.1702,66.2202,66.1619,66.1869,1641625.0
2022-04-25 12:40:00,79.47,79.5,79.46,79.49,408876.0,66.1869,66.2119,66.1786,66.2036,408876.0
2022-04-25 12:45:00,79.49,79.53,79.48,79.52,286431.0,66.2036,66.2369,66.1952,66.2285,286431.0
2022-04-25 12:50:00,79.52,79.56,79.49,79.56,678334.0,66.2285,66.2619,66.2036,66.2619,678334.0
2022-04-25 12:55:00,79.56,79.59,79.55,79.58,580266.0,66.2619,66.2868,66.2535,66.2785,580266.0
2022-04-25 13:00:00,79.58,79.59,79.56,79.58,655655.0,66.2785,66.2868,66.2619,66.2785,655655.0
2022-04-25 13:05:00,79.57,79.62,79.56,79.61,571616.0,66.2702,66.3118,66.2619,66.3035,571616.0
2022-04-25 13:10:00,79.61,79.67,79.61,79.66,173781.0,66.3035,66.3535,66.3035,66.3451,173781.0
2022-04-25 13:15:00,79.66,79.68,79.61,79.64,315030.0,66.3451,66.3618,66.3035,66.3285,315030.0
2022-04-25 13:20:00,79.65,79.68,79.64,79.65,121131.0,66.3368,66.3618,66.3285,66.3368,121131.0
2022-04-25 13:25:00,79.65,79.65,79.59,79.59,222134.0,66.3368,66.3368,66.2868,66.2868,222134.0
2022-04-25 13:30:00,79.59,79.64,79.59,79.61,353895.0,66.2868,66.3285,66.2868,66.3035,353895.0
2022-04-25 13:35:00,79.61,79.61,79.58,79.6,70844.0,66.3035,66.3035,66.2785,66.2952,70844.0
2022-04-25 13:40:00,79.61,79.64,79.6,79.64,198956.0,66.3035,66.3285,66.2952,66.3285,198956.0
2022-04-25 13:45:00,79.63,79.66,79.63,79.64,531292.0,66.3202,66.3451,66.3202,66.3285,531292.0
2022-04-25 13:50:00,79.63,79.64,79.58,79.61,230932.0,66.3202,66.3285,66.2785,66.3035,230932.0
2022-04-25 13:55:00,79.61,79.62,79.58,79.6,144164.0,66.3035,66.3118,66.2785,66.2952,144164.0
2022-04-25 14:00:00,79.6,79.61,79.57,79.57,214597.0,66.2952,66.3035,66.2702,66.2702,214597.0
2022-04-25 14:05:00,79.58,79.63,79.57,79.62,58166.0,66.2785,66.3202,66.2702,66.3118,58166.0
2022-04-25 14:10:00,79.62,79.64,79.58,79.62,96912.0,66.3118,66.3285,66.2785,66.3118,96912.0
2022-04-25 14:15:00,79.62,79.69,79.62,79.69,124757.0,66.3118,66.3701,66.3118,66.3701,124757.0
2022-04-25 14:20:00,79.69,79.72,79.69,79.71,309768.0,66.3701,66.3951,66.3701,66.3868,309768.0
2022-04-25 14:25:00,79.71,79.73,79.7,79.72,225422.0,66.3868,66.4034,66.3785,66.3951,225422.0
2022-04-25 14:30:00,79.73,79.74,79.72,79.73,369667.0,66.4034,66.4118,66.3951,66.4034,369667.0
2022-04-25 14:35:00,79.72,79.73,79.71,79.71,112104.0,66.3951,66.4034,66.3868,66.3868,112104.0
2022-04-25 14:40:00,79.71,79.72,79.67,79.68,193877.0,66.3868,66.3951,66.3535,66.3618,193877.0
2022-04-25 14:45:00,79.69,79.74,79.68,79.73,156266.0,66.3701,66.4118,66.3618,66.4034,156266.0
2022-04-25 14:50:00,79.73,79.83,79.73,79.83,257453.0,66.4034,66.4867,66.4034,66.4867,257453.0
2022-04-25 14:55:00,79.84,79.85,79.75,79.77,281394.0,66.4951,66.5034,66.4201,66.4368,281394.0
2022-04-25 15:00:00,79.77,79.77,79.69,79.72,218760.0,66.4368,66.4368,66.3701,66.3951,218760.0
2022-04-25 15:05:00,79.72,79.76,79.69,79.75,530713.0,66.3951,66.4284,66.3701,66.4201,530713.0
2022-04-25 15:10:00,79.76,79.82,79.74,79.81,118200.0,66.4284,66.4784,66.4118,66.4701,118200.0
2022-04-25 15:15:00,79.82,79.84,79.79,79.83,288690.0,66.4784,66.4951,66.4534,66.4867,288690.0
2022-04-25 15:20:00,79.83,79.87,79.82,79.87,152173.0,66.4867,66.52,66.4784,66.52,152173.0
2022-04-25 15:25:00,79.87,79.88,79.81,79.88,197420.0,66.52,66.5284,66.4701,66.5284,197420.0
2022-04-25 15:30:00,79.87,79.91,79.87,79.9,247441.0,66.52,66.5534,66.52,66.545,247441.0
2022-04-25 15:35:00,79.91,79.97,79.89,79.97,847124.0,66.5534,66.6033,66.5367,66.6033,847124.0
2022-04-25 15:40:00,79.97,80.0,79.94,79.95,631255.0,66.6033,66.6283,66.5783,66.5867,631255.0
2022-04-25 15:45:00,79.96,79.96,79.88,79.89,799164.0,66.595,66.595,66.5284,66.5367,799164.0
2022-04-25 15:50:00,79.89,79.96,79.87,79.95,692607.0,66.5367,66.595,66.52,66.5867,692607.0
2022-04-25 15:55:00,79.95,79.97,79.92,79.94,1300462.0,66.5867,66.6033,66.5617,66.5783,1300462.0
2022-04-26 09:30:00,79.9,79.9,79.81,79.83,625556.0,66.545,66.545,66.4701,66.4867,625556.0
2022-04-26 09:35:00,79.83,79.85,79.81,79.84,411929.0,66.4867,66.5034,66.4701,66.4951,411929.0
2022-04-26 09:40:00,79.83,79.83,79.75,79.76,872066.0,66.4867,66.4867,66.4201,66.4284,872066.0
2022-04-26 09:45:00,79.76,79.76,79.64,79.71,897111.0,66.4284,66.4284,66.3285,66.3868,897111.0
2022-04-26 09:50:00,79.71,79.71,79.64,79.68,258586.0,66.3868,66.3868,66.3285,66.3618,258586.0
2022-04-26 09:55:00,79.69,79.72,79.68,79.72,696428.0,66.3701,66.3951,66.3618,66.3951,696428.0
2022-04-26 10:00:00,79.71,79.73,79.67,79.69,586439.0,66.3868,66.4034,66.3535,66.3701,586439.0
2022-04-26 10:05:00,79.68,79.73,79.68,79.71,326949.0,66.3618,66.4034,66.3618,66.3868,326949.0
2022-04-26 10:10:00,79.71,79.72,79.66,79.67,445517.0,66.3868,66.3951,66.3451,66.3535,445517.0
2022-04-26 10:15:00,79.67,79.68,79.62,79.65,353091.0,66.3535,66.3618,66.3118,66.3368,353091.0
2022-04-26 10:20:00,79.64,79.66,79.58,79.62,1951327.0,66.3285,66.3451,66.2785,66.3118,1951327.0
2022-04-26 10:25:00,79.61,79.62,79.55,79.58,564059.0,66.3035,66.3118,66.2535,66.2785,564059.0
2022-04-26 10:30:00,79.59,79.59,79.54,79.56,287191.0,66.2868,66.2868,66.2452,66.2619,287191.0
2022-04-26 10:35:00,79.55,79.6,79.54,79.58,229675.0,66.2535,66.2952,66.2452,66.2785,229675.0
2022-04-26 10:40:00,79.58,79.61,79.54,79.56,272191.0,66.2785,66.3035,66.2452,66.2619,272191.0
2022-04-26 10:45:00,79.57,79.59,79.54,79.58,152339.0,66.2702,66.2868,66.2452,66.2785,152339.0
2022-04-26 10:50:00,79.58,79.58,79.5,79.51,464246.0,66.2785,66.2785,66.2119,66.2202,464246.0
2022-04-26 10:55:00,79.52,79.57,79.51,79.56,328881.0,66.2285,66.2702,66.2202,66.2619,328881.0
2022-04-26 11:00:00,79.56,79.57,79.52,79.53,217192.0,66.2619,66.2702,66.2285,66.2369,217192.0
2022-04-26 11:05:00,79.53,79.56,79.52,79.56,175310.0,66.2369,66.2619,66.2285,66.2619,175310.0
2022-04-26 11:10:00,79.55,79.62,79.54,79.59,416655.0,66.2535,66.3118,66.2452,66.2868,416655.0
2022-04-26 11:15:00,79.59,79.6,79.53,79.55,504665.0,66.2868,66.2952,66.2369,66.2535,504665.0
2022-04-26 11:20:00,79.54,79.59,79.53,79.56,229342.0,66.2452,66.2868,66.2369,66.2619,229342.0
2022-04-26 11:25:00,79.56,79.6,79.53,79.59,490360.0,66.2619,66.2952,66.2369,66.2868,490360.0
2022-04-26 11:30:00,79.59,79.64,79.58,79.63,296511.0,66.2868,66.3285,66.2785,66.3202,296511.0
2022-04-26 11:35:00,79.62,79.63,79.58,79.61,296089.0,66.3118,66.3202,66.2785,66.3035,296089.0
2022-04-26 11:40:00,79.6,79.6,79.55,79.58,692195.0,66.2952,66.2952,66.2535,66.2785,692195.0
2022-04-26 11:45:00,79.58,79.6,79.57,79.59,745809.0,66.2785,66.2952,66.2702,66.2868,745809.0
2022-04-26 11:50:00,79.59,79.6,79.58,79.58,166977.0,66.2868,66.2952,66.2785,66.2785,166977.0
2022-04-26 11:55:00,79.59,79.59,79.52,79.52,269155.0,66.2868,66.2868,66.2285,66.2285,269155.0
2022-04-26 12:00:00,79.53,79.55,79.52,79.55,158998.0,66.2369,66.2535,66.2285,66.2535,158998.0
2022-04-26 12:05:00,79.55,79.58,79.54,79.58,323554.0,66.2535,66.2785,66.2452,66.2785,323554.0
2022-04-26 12:10:00,79.58,79.59,79.57,79.58,218139.0,66.2785,66.2868,66.2702,66.2785,218139.0
2022-04-26 12:15:00,79.59,79.6,79.58,79.59,179728.0,66.2868,66.2952,66.2785,66.2868,179728.0
2022-04-26 12:20:00,79.59,79.64,79.59,79.64,210476.0,66.2868,66.3285,66.2868,66.3285,210476.0
2022-04-26 12:25:00,79.64,79.71,79.63,79.68,336611.0,66.3285,66.3868,66.3202,66.3618,336611.0
2022-04-26 12:30:00,79.68,79.7,79.66,79.68,238913.0,66.3618,66.3785,66.3451,66.3618,238913.0
2022-04-26 12:35:00,79.68,79.7,79.67,79.69,386925.0,66.3618,66.3785,66.3535,66.3701,386925.0
2022-04-26 12:40:00,79.69,79.72,79.68,79.72,82123.0,66.3701,66.3951,66.3618,66.3951,82123.0
2022-04-26 12:45:00,79.71,79.71,79.65,79.66,548987.0,66.3868,66.3868,66.3368,66.3451,548987.0
2022-04-26 12:50:00,79.66,79.68,79.66,79.67,71109.0,66.3451,66.3618,66.3451,66.3535,71109.0
2022-04-26 12:55:00,79.66,79.71,79.66,79.69,224083.0,66.3451,66.3868,66.3451,66.3701,224083.0
2022-04-26 13:00:00,79.7,79.7,79.66,79.67,95827.0,66.3785,66.3785,66.3451,66.3535,95827.0
2022-04-26 13:05:00,79.67,79.68,79.66,79.67,138147.0,66.3535,66.3618,66.3451,66.3535,138147.0
2022-04-26 13:10:00,79.67,79.7,79.66,79.67,189302.0,66.3535,66.3785,66.3451,66.3535,189302.0
2022-04-26 13:15:00,79.67,79.68,79.65,79.67,135587.0,66.3535,66.3618,66.3368,66.3535,135587.0
2022-04-26 13:20:00,79.67,79.67,79.62,79.63,334107.0,66.3535,66.3535,66.3118,66.3202,334107.0
2022-04-26 13:25:00,79.63,79.65,79.62,79.63,125238.0,66.3202,66.3368,66.3118,66.3202,125238.0
2022-04-26 13:30:00,79.62,79.64,79.6,79.64,174385.0,66.3118,66.3285,66.2952,66.3285,174385.0
2022-04-26 13:35:00,79.64,79.66,79.6,79.64,316711.0,66.3285,66.3451,66.2952,66.3285,316711.0
2022-04-26 13:40:00,79.64,79.69,79.63,79.68,181911.0,66.3285,66.3701,66.3202,66.3618,181911.0
2022-04-26 13:45:00,79.68,79.69,79.66,79.67,172997.0,66.3618,66.3701,66.3451,66.3535,172997.0
2022-04-26 13:50:00,79.68,79.69,79.66,79.67,64930.0,66.3618,66.3701,66.3451,66.3535,64930.0
2022-04-26 13:55:00,79.67,79.69,79.66,79.69,50885.0,66.3535,66.3701,66.3451,66.3701,50885.0
2022-04-26 14:00:00,79.68,79.7,79.63,79.65,795753.0,66.3618,66.3785,66.3202,66.3368,795753.0
2022-04-26 14:05:00,79.64,79.67,79.64,79.66,179033.0,66.3285,66.3535,66.3285,66.3451,179033.0
2022-04-26 14:10:00,79.66,79.69,79.65,79.68,35494.0,66.3451,66.3701,66.3368,66.3618,35494.0
2022-04-26 14:15:00,79.67,79.7,79.64,79.65,323930.0,66.3535,66.3785,66.3285,66.3368,323930.0
2022-04-26 14:20:00,79.66,79.7,79.64,79.69,124935.0,66.3451,66.3785,66.3285,66.3701,124935.0
2022-04-26 14:25:00,79.69,79.69,79.65,79.67,204181.0,66.3701,66.3701,66.3368,66.3535,204181.0
2022-04-26 14:30:00,79.67,79.68,79.63,79.65,103049.0,66.3535,66.3618,66.3202,66.3368,103049.0
2022-04-26 14:35:00,79.65,79.69,79.64,79.65,145138.0,66.3368,66.3701,66.3285,66.3368,145138.0
2022-04-26 14:40:00,79.64,79.65,79.6,79.6,117597.0,66.3285,66.3368,66.2952,66.2952,117597.0
2022-04-26 14:45:00,79.6,79.65,79.59,79.63,244112.0,66.2952,66.3368,66.2868,66.3202,244112.0
2022-04-26 14:50:00,79.62,79.67,79.61,79.66,91014.0,66.3118,66.3535,66.3035,66.3451,91014.0
2022-04-26 14:55:00,79.67,79.7,79.65,79.67,188198.0,66.3535,66.3785,66.3368,66.3535,188198.0
2022-04-26 15:00:00,79.67,79.7,79.66,79.67,183519.0,66.3535,66.3785,66.3451,66.3535,183519.0
2022-04-26 15:05:00,79.67,79.68,79.63,79.64,320933.0,66.3535,66.3618,66.3202,66.3285,320933.0
2022-04-26 15:10:00,79.64,79.65,79.59,79.59,155437.0,66.3285,66.3368,66.2868,66.2868,155437.0
2022-04-26 15:15:00,79.59,79.6,79.53,79.55,284950.0,66.2868,66.2952,66.2369,66.2535,284950.0
2022-04-26 15:20:00,79.55,79.6,79.54,79.59,261070.0,66.2535,66.2952,66.2452,66.2868,261070.0
2022-04-26 15:25:00,79.59,79.59,79.55,79.56,284771.0,66.2868,66.2868,66.2535,66.2619,284771.0
2022-04-26 15:30:00,79.55,79.56,79.53,79.53,191534.0,66.2535,66.2619,66.2369,66.2369,191534.0
2022-04-26 15:35:00,79.53,79.56,79.5,79.56,561079.0,66.2369,66.2619,66.2119,66.2619,561079.0
2022-04-26 15:40:00,79.56,79.58,79.52,79.56,476731.0,66.2619,66.2785,66.2285,66.2619,476731.0
2022-04-26 15:45:00,79.55,79.57,79.53,79.55,286197.0,66.2535,66.2702,66.2369,66.2535,286197.0
2022-04-26 15:50:00,79.55,79.55,79.47,79.47,652015.0,66.2535,66.2535,66.1869,66.1869,652015.0
2022-04-26 15:55:00,79.48,79.49,79.45,79.46,1090593.0,66.1952,66.2036,66.1702,66.1786,1090593.0
2022-04-27 09:30:00,79.47,79.59,79.47,79.58,193767.0,66.1869,66.2868,66.1869,66.2785,193767.0
2022-04-27 09:35:00,79.58,79.59,79.52,79.54,169024.0,66.2785,66.2868,66.2285,66.2452,169024.0
2022-04-27 09:40:00,79.54,79.64,79.53,79.61,1648701.0,66.2452,66.3285,66.2369,66.3035,1648701.0
2022-04-27 09:45:00,79.61,79.65,79.52,79.6,4539855.0,66.3035,66.3368,66.2285,66.2952,4539855.0
2022-04-27 09:50:00,79.61,79.67,79.59,79.59,2393051.0,66.3035,66.3535,66.2868,66.2868,2393051.0
2022-04-27 09:55:00,79.6,79.62,79.58,79.61,292776.0,66.2952,66.3118,66.2785,66.3035,292776.0
2022-04-27 10:00:00,79.6,79.63,79.53,79.55,167565.0,66.2952,66.3202,66.2369,66.2535,167565.0
2022-04-27 10:05:00,79.54,79.55,79.45,79.45,516679.0,66.2452,66.2535,66.1702,66.1702,516679.0
2022-04-27 10:10:00,79.45,79.46,79.41,79.42,333240.0,66.1702,66.1786,66.1369,66.1453,333240.0
2022-04-27 10:15:00,79.41,79.43,79.36,79.42,742620.0,66.1369,66.1536,66.0953,66.1453,742620.0
2022-04-27 10:20:00,79.42,79.46,79.38,79.43,640630.0,66.1453,66.1786,66.1119,66.1536,640630.0
2022-04-27 10:25:00,79.44,79.47,79.38,79.39,244158.0,66.1619,66.1869,66.1119,66.1203,244158.0
2022-04-27 10:30:00,79.38,79.42,79.36,79.41,173474.0,66.1119,66.1453,66.0953,66.1369,173474.0
2022-04-27 10:35:00,79.41,79.45,79.39,79.44,244062.0,66.1369,66.1702,66.1203,66.1619,244062.0
2022-04-27 10:40:00,79.44,79.47,79.43,79.45,314792.0,66.1619,66.1869,66.1536,66.1702,314792.0
2022-04-27 10:45:00,79.45,79.51,79.44,79.51,198160.0,66.1702,66.2202,66.1619,66.2202,198160.0
2022-04-27 10:50:00,79.51,79.51,79.43,79.44,145200.0,66.2202,66.2202,66.1536,66.1619,145200.0
2022-04-27 10:55:00,79.44,79.46,79.42,79.43,138887.0,66.1619,66.1786,66.1453,66.1536,138887.0
2022-04-27 11:00:00,79.42,79.48,79.41,79.42,167197.0,66.1453,66.1952,66.1369,66.1453,167197.0
2022-04-27 11:05:00,79.42,79.42,79.37,79.38,210960.0,66.1453,66.1453,66.1036,66.1119,210960.0
2022-04-27 11:10:00,79.38,79.41,79.36,79.39,458983.0,66.1119,66.1369,66.0953,66.1203,458983.0
2022-04-27 11:15:00,79.39,79.44,79.38,79.42,166448.0,66.1203,66.1619,66.1119,66.1453,166448.0
2022-04-27 11:20:00,79.42,79.47,79.4,79.44,144888.0,66.1453,66.1869,66.1286,66.1619,144888.0
2022-04-27 11:25:00,79.44,79.46,79.41,79.42,300166.0,66.1619,66.1786,66.1369,66.1453,300166.0
2022-04-27 11:30:00,79.42,79.45,79.41,79.45,312224.0,66.1453,66.1702,66.1369,66.1702,312224.0
2022-04-27 11:35:00,79.45,79.49,79.43,79.47,207375.0,66.1702,66.2036,66.1536,66.1869,207375.0
2022-04-27 11:40:00,79.48,79.48,79.44,79.45,333815.0,66.1952,66.1952,66.1619,66.1702,333815.0
2022-04-27 11:45:00,79.44,79.45,79.39,79.4,402311.0,66.1619,66.1702,66.1203,66.1286,402311.0
2022-04-27 11:50:00,79.4,79.42,79.38,79.4,209019.0,66.1286,66.1453,66.1119,66.1286,209019.0
2022-04-27 11:55:00,79.39,79.41,79.39,79.41,117011.0,66.1203,66.1369,66.1203,66.1369,117011.0
2022-04-27 12:00:00,79.41,79.43,79.37,79.42,607562.0,66.1369,66.1536,66.1036,66.1453,607562.0
2022-04-27 12:05:00,79.42,79.49,79.41,79.46,154247.0,66.1453,66.2036,66.1369,66.1786,154247.0
2022-04-27 12:10:00,79.46,79.47,79.42,79.42,116933.0,66.1786,66.1869,66.1453,66.1453,116933.0
2022-04-27 12:15:00,79.43,79.43,79.38,79.4,358185.0,66.1536,66.1536,66.1119,66.1286,358185.0
2022-04-27 12:20:00,79.4,79.49,79.38,79.48,262838.0,66.1286,66.2036,66.1119,66.1952,262838.0
2022-04-27 12:25:00,79.48,79.55,79.48,79.52,256665.0,66.1952,66.2535,66.1952,66.2285,256665.0
2022-04-27 12:30:00,79.52,79.54,79.51,79.54,108125.0,66.2285,66.2452,66.2202,66.2452,108125.0
2022-04-27 12:35:00,79.54,79.58,79.53,79.57,327404.0,66.2452,66.2785,66.2369,66.2702,327404.0
2022-04-27 12:40:00,79.57,79.61,79.56,79.59,103141.0,66.2702,66.3035,66.2619,66.2868,103141.0
2022-04-27 12:45:00,79.59,79.59,79.54,79.56,262995.0,66.2868,66.2868,66.2452,66.2619,262995.0
2022-04-27 12:50:00,79.56,79.57,79.54,79.55,134727.0,66.2619,66.2702,66.2452,66.2535,134727.0
2022-04-27 12:55:00,79.54,79.58,79.54,79.58,146879.0,66.2452,66.2785,66.2452,66.2785,146879.0
2022-04-27 13:00:00,79.58,79.59,79.52,79.55,501001.0,66.2785,66.2868,66.2285,66.2535,501001.0
2022-04-27 13:05:00,79.54,79.55,79.45,79.47,202668.0,66.2452,66.2535,66.1702,66.1869,202668.0
2022-04-27 13:10:00,79.47,79.49,79.44,79.48,206411.0,66.1869,66.2036,66.1619,66.1952,206411.0
2022-04-27 13:15:00,79.47,79.48,79.42,79.45,174856.0,66.1869,66.1952,66.1453,66.1702,174856.0
2022-04-27 13:20:00,79.45,79.48,79.44,79.45,214829.0,66.1702,66.1952,66.1619,66.1702,214829.0
2022-04-27 13:25:00,79.46,79.51,79.43,79.51,246449.0,66.1786,66.2202,66.1536,66.2202,246449.0
2022-04-27 13:30:00,79.5,79.53,79.5,79.52,168266.0,66.2119,66.2369,66.2119,66.2285,168266.0
2022-04-27 13:35:00,79.52,79.54,79.47,79.48,519235.0,66.2285,66.2452,66.1869,66.1952,519235.0
2022-04-27 13:40:00,79.48,79.48,79.45,79.45,229220.0,66.1952,66.1952,66.1702,66.1702,229220.0
2022-04-27 13:45:00,79.45,79.5,79.45,79.49,442754.0,66.1702,66.2119,66.1702,66.2036,442754.0
2022-04-27 13:50:00,79.49,79.51,79.48,79.48,265708.0,66.2036,66.2202,66.1952,66.1952,265708.0
2022-04-27 13:55:00,79.49,79.49,79.46,79.49,173938.0,66.2036,66.2036,66.1786,66.2036,173938.0
2022-04-27 14:00:00,79.49,79.49,79.46,79.47,178370.0,66.2036,66.2036,66.1786,66.1869,178370.0
2022-04-27 14:05:00,79.47,79.48,79.46,79.47,185089.0,66.1869,66.1952,66.1786,66.1869,185089.0
2022-04-27 14:10:00,79.47,79.48,79.46,79.48,284175.0,66.1869,66.1952,66.1786,66.1952,284175.0
2022-04-27 14:15:00,79.47,79.48,79.45,79.45,380475.0,66.1869,66.1952,66.1702,66.1702,380475.0
2022-04-27 14:20:00,79.45,79.48,79.45,79.45,217076.0,66.1702,66.1952,66.1702,66.1702,217076.0
2022-04-27 14:25:00,79.45,79.46,79.44,79.45,267841.0,66.1702,66.1786,66.1619,66.1702,267841.0
2022-04-27 14:30:00,79.45,79.48,79.45,79.47,96571.0,66.1702,66.1952,66.1702,66.1869,96571.0
2022-04-27 14:35:00,79.48,79.48,79.42,79.45,391011.0,66.1952,66.1952,66.1453,66.1702,391011.0
2022-04-27 14:40:00,79.46,79.46,79.42,79.45,210308.0,66.1786,66.1786,66.1453,66.1702,210308.0
2022-04-27 14:45:00,79.45,79.47,79.41,79.42,72255.0,66.1702,66.1869,66.1369,66.1453,72255.0
2022-04-27 14:50:00,79.41,79.41,79.34,79.34,80398.0,66.1369,66.1369,66.0786,66.0786,80398.0
2022-04-27 14:55:00,79.34,79.35,79.29,79.29,318868.0,66.0786,66.087,66.037,66.037,318868.0
2022-04-27 15:00:00,79.29,79.3,79.19,79.22,861192.0,66.037,66.0453,65.9537,65.9787,861192.0
2022-04-27 15:05:00,79.22,79.25,79.2,79.22,373596.0,65.9787,66.0037,65.962,65.9787,373596.0
2022-04-27 15:10:00,79.21,79.22,79.13,79.16,857978.0,65.9704,65.9787,65.9037,65.9287,857978.0
2022-04-27 15:15:00,79.16,79.16,79.07,79.08,638472.0,65.9287,65.9287,65.8538,65.8621,638472.0
2022-04-27 15:20:00,79.08,79.09,79.04,79.05,969798.0,65.8621,65.8704,65.8288,65.8371,969798.0
2022-04-27 15:25:00,79.05,79.12,79.04,79.12,907643.0,65.8371,65.8954,65.8288,65.8954,907643.0
2022-04-27 15:30:00,79.11,79.19,79.1,79.17,633908.0,65.8871,65.9537,65.8787,65.937,633908.0
2022-04-27 15:35:00,79.16,79.17,79.06,79.06,650233.0,65.9287,65.937,65.8454,65.8454,650233.0
2022-04-27 15:40:00,79.06,79.11,79.04,79.1,673117.0,65.8454,65.8871,65.8288,65.8787,673117.0
2022-04-27 15:45:00,79.1,79.12,79.06,79.06,1188370.0,65.8787,65.8954,65.8454,65.8454,1188370.0
2022-04-27 15:50:00,79.06,79.07,78.99,79.05,1117795.0,65.8454,65.8538,65.7871,65.8371,1117795.0
2022-04-27 15:55:00,79.05,79.09,79.05,79.06,964167.0,65.8371,65.8704,65.8371,65.8454,964167.0
2022-04-28 09:30:00,79.24,79.26,79.17,79.19,405448.0,65.9953,66.012,65.937,65.9537,405448.0
2022-04-28 09:35:00,79.2,79.23,79.17,79.17,351079.0,65.962,65.987,65.937,65.937,351079.0
2022-04-28 09:40:00,79.17,79.21,79.11,79.13,430714.0,65.937,65.9704,65.8871,65.9037,430714.0
2022-04-28 09:45:00,79.13,79.19,79.13,79.15,255719.0,65.9037,65.9537,65.9037,65.9204,255719.0
2022-04-28 09:50:00,79.15,79.21,79.14,79.19,358578.0,65.9204,65.9704,65.9121,65.9537,358578.0
2022-04-28 09:55:00,79.19,79.19,79.14,79.16,120690.0,65.9537,65.9537,65.9121,65.9287,120690.0
2022-04-28 10:00:00,79.16,79.16,79.07,79.09,485382.0,65.9287,65.9287,65.8538,65.8704,485382.0
2022-04-28 10:05:00,79.09,79.12,79.07,79.1,223605.0,65.8704,65.8954,65.8538,65.8787,223605.0
2022-04-28 10:10:00,79.1,79.11,79.07,79.09,176291.0,65.8787,65.8871,65.8538,65.8704,176291.0
2022-04-28 10:15:00,79.09,79.12,79.06,79.12,145155.0,65.8704,65.8954,65.8454,65.8954,145155.0
2022-04-28 10:20:00,79.12,79.12,79.05,79.06,145571.0,65.8954,65.8954,65.8371,65.8454,145571.0
2022-04-28 10:25:00,79.06,79.06,79.0,79.0,224807.0,65.8454,65.8454,65.7955,65.7955,224807.0
2022-04-28 10:30:00,79.01,79.02,78.94,78.95,1506756.0,65.8038,65.8121,65.7455,65.7538,1506756.0
2022-04-28 10:35:00,78.95,79.0,78.95,78.99,221176.0,65.7538,65.7955,65.7538,65.7871,221176.0
2022-04-28 10:40:00,78.99,78.99,78.96,78.98,459929.0,65.7871,65.7871,65.7621,65.7788,459929.0
2022-04-28 10:45:00,78.98,79.0,78.96,78.98,329642.0,65.7788,65.7955,65.7621,65.7788,329642.0
2022-04-28 10:50:00,78.98,79.05,78.98,79.03,285554.0,65.7788,65.8371,65.7788,65.8204,285554.0
2022-04-28 10:55:00,79.04,79.05,79.02,79.03,203739.0,65.8288,65.8371,65.8121,65.8204,203739.0
2022-04-28 11:00:00,79.03,79.1,79.02,79.09,185126.0,65.8204,65.8787,65.8121,65.8704,185126.0
2022-04-28 11:05:00,79.08,79.17,79.07,79.09,541313.0,65.8621,65.937,65.8538,65.8704,541313.0
2022-04-28 11:10:00,79.1,79.11,79.06,79.09,251221.0,65.8787,65.8871,65.8454,65.8704,251221.0
2022-04-28 11:15:00,79.09,79.1,79.06,79.06,268161.0,65.8704,65.8787,65.8454,65.8454,268161.0
2022-04-28 11:20:00,79.07,79.08,79.04,79.06,311902.0,65.8538,65.8621,65.8288,65.8454,311902.0
2022-04-28 11:25:00,79.06,79.07,79.02,79.04,180261.0,65.8454,65.8538,65.8121,65.8288,180261.0
2022-04-28 11:30:00,79.04,79.05,79.0,79.03,238719.0,65.8288,65.8371,65.7955,65.8204,238719.0
2022-04-28 11:35:00,79.04,79.04,78.97,78.98,186835.0,65.8288,65.8288,65.7705,65.7788,186835.0
2022-04-28 11:40:00,78.98,79.02,78.96,79.0,327909.0,65.7788,65.8121,65.7621,65.7955,327909.0
2022-04-28 11:45:00,79.0,79.02,78.98,79.01,209778.0,65.7955,65.8121,65.7788,65.8038,209778.0
2022-04-28 11:50:00,79.01,79.05,78.99,79.03,155514.0,65.8038,65.8371,65.7871,65.8204,155514.0
2022-04-28 11:55:00,79.02,79.03,79.0,79.03,225908.0,65.8121,65.8204,65.7955,65.8204,225908.0
2022-04-28 12:00:00,79.03,79.05,79.03,79.05,82910.0,65.8204,65.8371,65.8204,65.8371,82910.0
2022-04-28 12:05:00,79.04,79.05,79.02,79.05,104794.0,65.8288,65.8371,65.8121,65.8371,104794.0
2022-04-28 12:10:00,79.05,79.07,79.04,79.07,93307.0,65.8371,65.8538,65.8288,65.8538,93307.0
2022-04-28 12:15:00,79.07,79.09,79.06,79.06,230512.0,65.8538,65.8704,65.8454,65.8454,230512.0
2022-04-28 12:20:00,79.06,79.09,79.05,79.08,155010.0,65.8454,65.8704,65.8371,65.8621,155010.0
2022-04-28 12:25:00,79.08,79.15,79.07,79.14,555209.0,65.8621,65.9204,65.8538,65.9121,555209.0
2022-04-28 12:30:00,79.15,79.16,79.09,79.14,698681.0,65.9204,65.9287,65.8704,65.9121,698681.0
2022-04-28 12:35:00,79.14,79.21,79.13,79.21,193722.0,65.9121,65.9704,65.9037,65.9704,193722.0
2022-04-28 12:40:00,79.21,79.29,79.2,79.28,227775.0,65.9704,66.037,65.962,66.0287,227775.0
2022-04-28 12:45:00,79.28,79.33,79.24,79.24,335435.0,66.0287,66.0703,65.9953,65.9953,335435.0
2022-04-28 12:50:00,79.24,79.28,79.21,79.28,182139.0,65.9953,66.0287,65.9704,66.0287,182139.0
2022-04-28 12:55:00,79.28,79.29,79.25,79.29,228864.0,66.0287,66.037,66.0037,66.037,228864.0
2022-04-28 13:00:00,79.29,79.38,79.28,79.34,1125702.0,66.037,66.1119,66.0287,66.0786,1125702.0
2022-04-28 13:05:00,79.34,79.4,79.34,79.37,400835.0,66.0786,66.1286,66.0786,66.1036,400835.0
2022-04-28 13:10:00,79.37,79.47,79.36,79.45,2742989.0,66.1036,66.1869,66.0953,66.1702,2742989.0
2022-04-28 13:15:00,79.45,79.45,79.36,79.39,344781.0,66.1702,66.1702,66.0953,66.1203,344781.0
2022-04-28 13:20:00,79.39,79.4,79.33,79.34,366136.0,66.1203,66.1286,66.0703,66.0786,366136.0
2022-04-28 13:25:00,79.34,79.39,79.34,79.37,233667.0,66.0786,66.1203,66.0786,66.1036,233667.0
2022-04-28 13:30:00,79.37,79.4,79.35,79.4,157368.0,66.1036,66.1286,66.087,66.1286,157368.0
2022-04-28 13:35:00,79.4,79.41,79.38,79.41,127407.0,66.1286,66.1369,66.1119,66.1369,127407.0
2022-04-28 13:40:00,79.41,79.42,79.36,79.38,218332.0,66.1369,66.1453,66.0953,66.1119,218332.0
2022-04-28 13:45:00,79.39,79.4,79.35,79.37,855365.0,66.1203,66.1286,66.087,66.1036,855365.0
2022-04-28 13:50:00,79.37,79.38,79.35,79.37,586935.0,66.1036,66.1119,66.087,66.1036,586935.0
2022-04-28 13:55:00,79.37,79.38,79.36,79.38,128970.0,66.1036,66.1119,66.0953,66.1119,128970.0
2022-04-28 14:00:00,79.38,79.39,79.37,79.39,259270.0,66.1119,66.1203,66.1036,66.1203,259270.0
2022-04-28 14:05:00,79.39,79.4,79.37,79.4,112351.0,66.1203,66.1286,66.1036,66.1286,112351.0
2022-04-28 14:10:00,79.4,79.41,79.38,79.39,63952.0,66.1286,66.1369,66.1119,66.1203,63952.0
2022-04-28 14:15:00,79.39,79.41,79.37,79.41,59420.0,66.1203,66.1369,66.1036,66.1369,59420.0
2022-04-28 14:20:00,79.41,79.42,79.39,79.41,85431.0,66.1369,66.1453,66.1203,66.1369,85431.0
2022-04-28 14:25:00,79.42,79.42,79.39,79.42,142921.0,66.1453,66.1453,66.1203,66.1453,142921.0
2022-04-28 14:30:00,79.42,79.43,79.4,79.42,131249.0,66.1453,66.1536,66.1286,66.1453,131249.0
2022-04-28 14:35:00,79.42,79.43,79.41,79.42,77950.0,66.1453,66.1536,66.1369,66.1453,77950.0
2022-04-28 14:40:00,79.42,79.47,79.42,79.47,105086.0,66.1453,66.1869,66.1453,66.1869,105086.0
2022-04-28 14:45:00,79.47,79.51,79.46,79.5,148093.0,66.1869,66.2202,66.1786,66.2119,148093.0
2022-04-28 14:50:00,79.5,79.51,79.47,79.47,177063.0,66.2119,66.2202,66.1869,66.1869,177063.0
2022-04-28 14:55:00,79.46,79.5,79.46,79.49,192567.0,66.1786,66.2119,66.1786,66.2036,192567.0
2022-04-28 15:00:00,79.48,79.54,79.48,79.54,118095.0,66.1952,66.2452,66.1952,66.2452,118095.0
2022-04-28 15:05:00,79.54,79.63,79.53,79.62,350409.0,66.2452,66.3202,66.2369,66.3118,350409.0
2022-04-28 15:10:00,79.61,79.62,79.52,79.54,280300.0,66.3035,66.3118,66.2285,66.2452,280300.0
2022-04-28 15:15:00,79.54,79.54,79.52,79.52,237750.0,66.2452,66.2452,66.2285,66.2285,237750.0
2022-04-28 15:20:00,79.52,79.57,79.52,79.56,443030.0,66.2285,66.2702,66.2285,66.2619,443030.0
2022-04-28 15:25:00,79.56,79.58,79.54,79.54,848116.0,66.2619,66.2785,66.2452,66.2452,848116.0
2022-04-28 15:30:00,79.55,79.55,79.5,79.51,332413.0,66.2535,66.2535,66.2119,66.2202,332413.0
2022-04-28 15:35:00,79.51,79.51,79.44,79.48,505069.0,66.2202,66.2202,66.1619,66.1952,505069.0
2022-04-28 15:40:00,79.48,79.5,79.47,79.5,493585.0,66.1952,66.2119,66.1869,66.2119,493585.0
2022-04-28 15:45:00,79.5,79.51,79.46,79.48,625947.0,66.2119,66.2202,66.1786,66.1952,625947.0
2022-04-28 15:50:00,79.48,79.51,79.47,79.51,860775.0,66.1952,66.2202,66.1869,66.2202,860775.0
2022-04-28 15:55:00,79.5,79.51,79.47,79.48,834286.0,66.2119,66.2202,66.1869,66.1952,834286.0
2022-04-29 09:30:00,79.14,79.17,79.07,79.16,959109.0,65.9121,65.937,65.8538,65.9287,959109.0
2022-04-29 09:35:00,79.16,79.18,79.05,79.09,1243702.0,65.9287,65.9454,65.8371,65.8704,1243702.0
2022-04-29 09:40:00,79.09,79.12,79.05,79.06,684521.0,65.8704,65.8954,65.8371,65.8454,684521.0
2022-04-29 09:45:00,79.05,79.1,79.02,79.08,398964.0,65.8371,65.8787,65.8121,65.8621,398964.0
2022-04-29 09:50:00,79.09,79.12,79.09,79.11,586136.0,65.8704,65.8954,65.8704,65.8871,586136.0
2022-04-29 09:55:00,79.12,79.25,79.11,79.23,403446.0,65.8954,66.0037,65.8871,65.987,403446.0
2022-04-29 10:00:00,79.24,79.25,79.2,79.23,321319.0,65.9953,66.0037,65.962,65.987,321319.0
2022-04-29 10:05:00,79.22,79.23,79.17,79.2,445426.0,65.9787,65.987,65.937,65.962,445426.0
2022-04-29 10:10:00,79.2,79.23,79.19,79.2,226449.0,65.962,65.987,65.9537,65.962,226449.0
2022-04-29 10:15:00,79.2,79.24,79.09,79.11,262625.0,65.962,65.9953,65.8704,65.8871,262625.0
2022-04-29 10:20:00,79.11,79.11,79.06,79.08,1133743.0,65.8871,65.8871,65.8454,65.8621,1133743.0
2022-04-29 10:25:00,79.07,79.08,79.0,79.04,106321.0,65.8538,65.8621,65.7955,65.8288,106321.0
2022-04-29 10:30:00,79.03,79.08,79.02,79.02,218473.0,65.8204,65.8621,65.8121,65.8121,218473.0
2022-04-29 10:35:00,79.03,79.03,79.0,79.01,245300.0,65.8204,65.8204,65.7955,65.8038,245300.0
2022-04-29 10:40:00,79.01,79.02,78.97,78.98,278686.0,65.8038,65.8121,65.7705,65.7788,278686.0
2022-04-29 10:45:00,78.97,78.98,78.95,78.97,267654.0,65.7705,65.7788,65.7538,65.7705,267654.0
2022-04-29 10:50:00,78.97,79.0,78.96,79.0,425954.0,65.7705,65.7955,65.7621,65.7955,425954.0
2022-04-29 10:55:00,79.0,79.01,78.97,79.0,181353.0,65.7955,65.8038,65.7705,65.7955,181353.0
2022-04-29 11:00:00,78.99,79.0,78.93,78.95,265989.0,65.7871,65.7955,65.7372,65.7538,265989.0
2022-04-29 11:05:00,78.95,79.0,78.9,78.92,291942.0,65.7538,65.7955,65.7122,65.7288,291942.0
2022-04-29 11:10:00,78.92,78.96,78.87,78.95,537926.0,65.7288,65.7621,65.6872,65.7538,537926.0
2022-04-29 11:15:00,78.94,78.97,78.92,78.95,478871.0,65.7455,65.7705,65.7288,65.7538,478871.0
2022-04-29 11:20:00,78.96,78.97,78.93,78.96,96358.0,65.7621,65.7705,65.7372,65.7621,96358.0
2022-04-29 11:25:00,78.95,78.97,78.92,78.97,201733.0,65.7538,65.7705,65.7288,65.7705,201733.0
2022-04-29 11:30:00,78.96,79.08,78.96,79.05,649190.0,65.7621,65.8621,65.7621,65.8371,649190.0
2022-04-29 11:35:00,79.05,79.05,78.97,78.97,153042.0,65.8371,65.8371,65.7705,65.7705,153042.0
2022-04-29 11:40:00,78.97,79.03,78.96,79.03,197108.0,65.7705,65.8204,65.7621,65.8204,197108.0
2022-04-29 11:45:00,79.03,79.04,78.96,78.98,243111.0,65.8204,65.8288,65.7621,65.7788,243111.0
2022-04-29 11:50:00,78.98,78.99,78.95,78.98,215882.0,65.7788,65.7871,65.7538,65.7788,215882.0
2022-04-29 11:55:00,78.97,78.98,78.9,78.91,178628.0,65.7705,65.7788,65.7122,65.7205,178628.0
2022-04-29 12:00:00,78.91,78.93,78.83,78.84,513060.0,65.7205,65.7372,65.6539,65.6622,513060.0
2022-04-29 12:05:00,78.83,78.85,78.81,78.83,169390.0,65.6539,65.6705,65.6372,65.6539,169390.0
2022-04-29 12:10:00,78.83,78.88,78.82,78.86,317593.0,65.6539,65.6955,65.6455,65.6789,317593.0
2022-04-29 12:15:00,78.87,78.91,78.85,78.91,233505.0,65.6872,65.7205,65.6705,65.7205,233505.0
2022-04-29 12:20:00,78.9,78.92,78.88,78.91,120186.0,65.7122,65.7288,65.6955,65.7205,120186.0
2022-04-29 12:25:00,78.92,78.92,78.87,78.88,203483.0,65.7288,65.7288,65.6872,65.6955,203483.0
2022-04-29 12:30:00,78.88,78.88,78.85,78.87,115502.0,65.6955,65.6955,65.6705,65.6872,115502.0
2022-04-29 12:35:00,78.87,78.9,78.86,78.89,171833.0,65.6872,65.7122,65.6789,65.7038,171833.0
2022-04-29 12:40:00,78.89,78.89,78.84,78.84,73083.0,65.7038,65.7038,65.6622,65.6622,73083.0
2022-04-29 12:45:00,78.85,78.86,78.83,78.84,227601.0,65.6705,65.6789,65.6539,65.6622,227601.0
2022-04-29 12:50:00,78.84,78.85,78.8,78.8,227466.0,65.6622,65.6705,65.6289,65.6289,227466.0
2022-04-29 12:55:00,78.81,78.81,78.76,78.78,534252.0,65.6372,65.6372,65.5956,65.6122,534252.0
2022-04-29 13:00:00,78.78,78.82,78.77,78.81,787992.0,65.6122,65.6455,65.6039,65.6372,787992.0
2022-04-29 13:05:00,78.82,78.82,78.75,78.77,738648.0,65.6455,65.6455,65.5872,65.6039,738648.0
2022-04-29 13:10:00,78.76,78.79,78.75,78.78,320049.0,65.5956,65.6206,65.5872,65.6122,320049.0
2022-04-29 13:15:00,78.78,78.81,78.78,78.81,199618.0,65.6122,65.6372,65.6122,65.6372,199618.0
2022-04-29 13:20:00,78.8,78.86,78.8,78.86,132146.0,65.6289,65.6789,65.6289,65.6789,132146.0
2022-04-29 13:25:00,78.86,78.86,78.82,78.83,126293.0,65.6789,65.6789,65.6455,65.6539,126293.0
2022-04-29 13:30:00,78.83,78.84,78.81,78.83,148766.0,65.6539,65.6622,65.6372,65.6539,148766.0
2022-04-29 13:35:00,78.83,78.87,78.82,78.83,251190.0,65.6539,65.6872,65.6455,65.6539,251190.0
2022-04-29 13:40:00,78.82,78.82,78.74,78.76,290104.0,65.6455,65.6455,65.5789,65.5956,290104.0
2022-04-29 13:45:00,78.75,78.76,78.73,78.73,299224.0,65.5872,65.5956,65.5706,65.5706,299224.0
2022-04-29 13:50:00,78.73,78.74,78.65,78.65,345984.0,65.5706,65.5789,65.504,65.504,345984.0
2022-04-29 13:55:00,78.66,78.68,78.62,78.67,215770.0,65.5123,65.5289,65.479,65.5206,215770.0
2022-04-29 14:00:00,78.67,78.73,78.66,78.72,361065.0,65.5206,65.5706,65.5123,65.5623,361065.0
2022-04-29 14:05:00,78.72,78.73,78.69,78.7,501432.0,65.5623,65.5706,65.5373,65.5456,501432.0
2022-04-29 14:10:00,78.69,78.73,78.69,78.69,257854.0,65.5373,65.5706,65.5373,65.5373,257854.0
2022-04-29 14:15:00,78.7,78.73,78.69,78.7,106576.0,65.5456,65.5706,65.5373,65.5456,106576.0
2022-04-29 14:20:00,78.7,78.7,78.66,78.68,89726.0,65.5456,65.5456,65.5123,65.5289,89726.0
2022-04-29 14:25:00,78.68,78.71,78.67,78.7,84148.0,65.5289,65.5539,65.5206,65.5456,84148.0
2022-04-29 14:30:00,78.7,78.7,78.66,78.68,486657.0,65.5456,65.5456,65.5123,65.5289,486657.0
2022-04-29 14:35:00,78.68,78.69,78.64,78.65,529269.0,65.5289,65.5373,65.4956,65.504,529269.0
2022-04-29 14:40:00,78.65,78.66,78.6,78.63,664745.0,65.504,65.5123,65.4623,65.4873,664745.0
2022-04-29 14:45:00,78.64,78.65,78.57,78.57,198275.0,65.4956,65.504,65.4373,65.4373,198275.0
2022-04-29 14:50:00,78.57,78.61,78.55,78.55,301836.0,65.4373,65.4706,65.4207,65.4207,301836.0
2022-04-29 14:55:00,78.55,78.66,78.54,78.64,627819.0,65.4207,65.5123,65.4123,65.4956,627819.0
2022-04-29 15:00:00,78.64,78.74,78.6,78.7,1110536.0,65.4956,65.5789,65.4623,65.5456,1110536.0
2022-04-29 15:05:00,78.7,78.7,78.65,78.66,490103.0,65.5456,65.5456,65.504,65.5123,490103.0
2022-04-29 15:10:00,78.65,78.65,78.6,78.62,176357.0,65.504,65.504,65.4623,65.479,176357.0
2022-04-29 15:15:00,78.62,78.66,78.6,78.64,252114.0,65.479,65.5123,65.4623,65.4956,252114.0
2022-04-29 15:20:00,78.63,78.65,78.59,78.64,236639.0,65.4873,65.504,65.454,65.4956,236639.0
2022-04-29 15:25:00,78.64,78.68,78.57,78.58,379718.0,65.4956,65.5289,65.4373,65.4457,379718.0
2022-04-29 15:30:00,78.58,78.65,78.57,78.64,326974.0,65.4457,65.504,65.4373,65.4956,326974.0
2022-04-29 15:35:00,78.64,78.65,78.62,78.63,310486.0,65.4956,65.504,65.479,65.4873,310486.0
2022-04-29 15:40:00,78.63,78.66,78.61,78.65,806352.0,65.4873,65.5123,65.4706,65.504,806352.0
2022-04-29 15:45:00,78.65,78.66,78.6,78.63,1488953.0,65.504,65.5123,65.4623,65.4873,1488953.0
2022-04-29 15:50:00,78.62,78.63,78.5,78.53,860799.0,65.479,65.4873,65.379,65.404,860799.0
2022-04-29 15:55:00,78.53,78.55,78.48,78.53,1895042.0,65.404,65.4207,65.3624,65.404,1895042.0
2022-05-02 09:30:00,78.16,78.24,78.14,78.14,540298.0,65.3497,65.4166,65.333,65.333,540298.0
2022-05-02 09:35:00,78.14,78.18,78.07,78.13,1126550.0,65.333,65.3664,65.2744,65.3246,1126550.0
2022-05-02 09:40:00,78.14,78.18,78.06,78.08,2852596.0,65.333,65.3664,65.2661,65.2828,2852596.0
2022-05-02 09:45:00,78.08,78.18,78.02,78.07,776322.0,65.2828,65.3664,65.2326,65.2744,776322.0
2022-05-02 09:50:00,78.07,78.07,77.96,78.0,908520.0,65.2744,65.2744,65.1825,65.2159,908520.0
2022-05-02 09:55:00,78.01,78.07,77.98,78.01,515945.0,65.2243,65.2744,65.1992,65.2243,515945.0
2022-05-02 10:00:00,78.01,78.07,77.91,78.06,769666.0,65.2243,65.2744,65.1407,65.2661,769666.0
2022-05-02 10:05:00,78.05,78.08,77.98,78.0,673185.0,65.2577,65.2828,65.1992,65.2159,673185.0
2022-05-02 10:10:00,78.01,78.06,77.98,78.05,374205.0,65.2243,65.2661,65.1992,65.2577,374205.0
2022-05-02 10:15:00,78.05,78.13,78.03,78.11,109708.0,65.2577,65.3246,65.241,65.3079,109708.0
2022-05-02 10:20:00,78.1,78.16,78.04,78.12,636765.0,65.2995,65.3497,65.2493,65.3162,636765.0
2022-05-02 10:25:00,78.12,78.22,78.1,78.2,228030.0,65.3162,65.3998,65.2995,65.3831,228030.0
2022-05-02 10:30:00,78.2,78.29,78.19,78.28,264381.0,65.3831,65.4584,65.3748,65.45,264381.0
2022-05-02 10:35:00,78.28,78.3,78.22,78.24,528775.0,65.45,65.4667,65.3998,65.4166,528775.0
2022-05-02 10:40:00,78.24,78.26,78.21,78.23,452667.0,65.4166,65.4333,65.3915,65.4082,452667.0
2022-05-02 10:45:00,78.23,78.24,78.16,78.18,243172.0,65.4082,65.4166,65.3497,65.3664,243172.0
2022-05-02 10:50:00,78.19,78.19,78.09,78.12,143374.0,65.3748,65.3748,65.2912,65.3162,143374.0
2022-05-02 10:55:00,78.12,78.16,78.09,78.1,72318.0,65.3162,65.3497,65.2912,65.2995,72318.0
2022-05-02 11:00:00,78.1,78.11,78.04,78.05,120644.0,65.2995,65.3079,65.2493,65.2577,120644.0
2022-05-02 11:05:00,78.04,78.12,78.03,78.11,109174.0,65.2493,65.3162,65.241,65.3079,109174.0
2022-05-02 11:10:00,78.11,78.17,78.09,78.17,192831.0,65.3079,65.358,65.2912,65.358,192831.0
2022-05-02 11:15:00,78.16,78.16,78.04,78.08,146474.0,65.3497,65.3497,65.2493,65.2828,146474.0
2022-05-02 11:20:00,78.07,78.08,78.05,78.07,120857.0,65.2744,65.2828,65.2577,65.2744,120857.0
2022-05-02 11:25:00,78.07,78.11,78.04,78.08,687802.0,65.2744,65.3079,65.2493,65.2828,687802.0
2022-05-02 11:30:00,78.09,78.13,78.07,78.12,172929.0,65.2912,65.3246,65.2744,65.3162,172929.0
2022-05-02 11:35:00,78.13,78.16,78.08,78.08,117411.0,65.3246,65.3497,65.2828,65.2828,117411.0
2022-05-02 11:40:00,78.08,78.16,78.08,78.1,470527.0,65.2828,65.3497,65.2828,65.2995,470527.0
2022-05-02 11:45:00,78.11,78.15,78.09,78.14,249697.0,65.3079,65.3413,65.2912,65.333,249697.0
2022-05-02 11:50:00,78.13,78.21,78.13,78.19,140971.0,65.3246,65.3915,65.3246,65.3748,140971.0
2022-05-02 11:55:00,78.19,78.25,78.18,78.24,289641.0,65.3748,65.4249,65.3664,65.4166,289641.0
2022-05-02 12:00:00,78.24,78.26,78.13,78.15,85112.0,65.4166,65.4333,65.3246,65.3413,85112.0
2022-05-02 12:05:00,78.15,78.17,78.14,78.17,77022.0,65.3413,65.358,65.333,65.358,77022.0
2022-05-02 12:10:00,78.17,78.18,78.14,78.17,173724.0,65.358,65.3664,65.333,65.358,173724.0
2022-05-02 12:15:00,78.17,78.19,78.13,78.19,93940.0,65.358,65.3748,65.3246,65.3748,93940.0
2022-05-02 12:20:00,78.19,78.21,78.16,78.17,230708.0,65.3748,65.3915,65.3497,65.358,230708.0
2022-05-02 12:25:00,78.17,78.19,78.15,78.18,145905.0,65.358,65.3748,65.3413,65.3664,145905.0
2022-05-02 12:30:00,78.19,78.2,78.17,78.19,76628.0,65.3748,65.3831,65.358,65.3748,76628.0
2022-05-02 12:35:00,78.2,78.2,78.15,78.16,118226.0,65.3831,65.3831,65.3413,65.3497,118226.0
2022-05-02 12:40:00,78.16,78.17,78.13,78.15,300463.0,65.3497,65.358,65.3246,65.3413,300463.0
2022-05-02 12:45:00,78.15,78.15,78.13,78.13,747750.0,65.3413,65.3413,65.3246,65.3246,747750.0
2022-05-02 12:50:00,78.13,78.13,78.08,78.09,75392.0,65.3246,65.3246,65.2828,65.2912,75392.0
2022-05-02 12:55:00,78.09,78.12,78.05,78.06,58917.0,65.2912,65.3162,65.2577,65.2661,58917.0
2022-05-02 13:00:00,78.06,78.06,77.98,78.0,289718.0,65.2661,65.2661,65.1992,65.2159,289718.0
2022-05-02 13:05:00,78.0,78.02,77.98,78.01,1363970.0,65.2159,65.2326,65.1992,65.2243,1363970.0
2022-05-02 13:10:00,78.0,78.03,77.99,78.02,482819.0,65.2159,65.241,65.2075,65.2326,482819.0
2022-05-02 13:15:00,78.02,78.02,77.98,77.99,379843.0,65.2326,65.2326,65.1992,65.2075,379843.0
2022-05-02 13:20:00,77.99,78.02,77.97,77.99,294199.0,65.2075,65.2326,65.1908,65.2075,294199.0
2022-05-02 13:25:00,77.99,78.03,77.98,77.99,62281.0,65.2075,65.241,65.1992,65.2075,62281.0
2022-05-02 13:30:00,77.99,78.03,77.98,77.99,67879.0,65.2075,65.241,65.1992,65.2075,67879.0
2022-05-02 13:35:00,77.99,78.01,77.98,77.98,85448.0,65.2075,65.2243,65.1992,65.1992,85448.0
2022-05-02 13:40:00,77.99,78.01,77.97,77.98,326894.0,65.2075,65.2243,65.1908,65.1992,326894.0
2022-05-02 13:45:00,77.98,77.99,77.93,77.95,106955.0,65.1992,65.2075,65.1574,65.1741,106955.0
2022-05-02 13:50:00,77.96,77.97,77.94,77.95,71519.0,65.1825,65.1908,65.1657,65.1741,71519.0
2022-05-02 13:55:00,77.95,77.96,77.93,77.95,1132678.0,65.1741,65.1825,65.1574,65.1741,1132678.0
2022-05-02 14:00:00,77.95,77.97,77.94,77.97,129442.0,65.1741,65.1908,65.1657,65.1908,129442.0
2022-05-02 14:05:00,77.97,78.03,77.96,77.98,845526.0,65.1908,65.241,65.1825,65.1992,845526.0
2022-05-02 14:10:00,77.98,77.98,77.87,77.88,68200.0,65.1992,65.1992,65.1072,65.1156,68200.0
2022-05-02 14:15:00,77.87,77.88,77.84,77.88,263229.0,65.1072,65.1156,65.0821,65.1156,263229.0
2022-05-02 14:20:00,77.89,77.92,77.88,77.91,122290.0,65.1239,65.149,65.1156,65.1407,122290.0
2022-05-02 14:25:00,77.92,77.92,77.89,77.91,105601.0,65.149,65.149,65.1239,65.1407,105601.0
2022-05-02 14:30:00,77.91,77.93,77.9,77.92,64787.0,65.1407,65.1574,65.1323,65.149,64787.0
2022-05-02 14:35:00,77.92,77.92,77.88,77.89,101291.0,65.149,65.149,65.1156,65.1239,101291.0
2022-05-02 14:40:00,77.89,77.91,77.83,77.86,245836.0,65.1239,65.1407,65.0738,65.0988,245836.0
2022-05-02 14:45:00,77.87,77.93,77.86,77.92,88897.0,65.1072,65.1574,65.0988,65.149,88897.0
2022-05-02 14:50:00,77.92,77.98,77.88,77.94,101414.0,65.149,65.1992,65.1156,65.1657,101414.0
2022-05-02 14:55:00,77.95,77.96,77.89,77.9,256301.0,65.1741,65.1825,65.1239,65.1323,256301.0
2022-05-02 15:00:00,77.9,77.96,77.89,77.94,213147.0,65.1323,65.1825,65.1239,65.1657,213147.0
2022-05-02 15:05:00,77.95,78.0,77.93,77.99,89899.0,65.1741,65.2159,65.1574,65.2075,89899.0
2022-05-02 15:10:00,77.99,78.05,77.98,78.03,111567.0,65.2075,65.2577,65.1992,65.241,111567.0
2022-05-02 15:15:00,78.04,78.07,77.99,78.05,227220.0,65.2493,65.2744,65.2075,65.2577,227220.0
2022-05-02 15:20:00,78.06,78.14,78.04,78.14,722948.0,65.2661,65.333,65.2493,65.333,722948.0
2022-05-02 15:25:00,78.15,78.15,78.1,78.12,227813.0,65.3413,65.3413,65.2995,65.3162,227813.0
2022-05-02 15:30:00,78.12,78.18,78.11,78.17,406937.0,65.3162,65.3664,65.3079,65.358,406937.0
2022-05-02 15:35:00,78.18,78.2,78.12,78.13,325634.0,65.3664,65.3831,65.3162,65.3246,325634.0
2022-05-02 15:40:00,78.14,78.16,78.04,78.05,1084178.0,65.333,65.3497,65.2493,65.2577,1084178.0
2022-05-02 15:45:00,78.05,78.14,78.04,78.12,403463.0,65.2577,65.333,65.2493,65.3162,403463.0
2022-05-02 15:50:00,78.12,78.24,78.09,78.18,2216953.0,65.3162,65.4166,65.2912,65.3664,2216953.0
2022-05-02 15:55:00,78.18,78.25,78.16,78.21,2007571.0,65.3664,65.4249,65.3497,65.3915,2007571.0
2022-05-03 09:30:00,78.38,78.56,78.35,78.54,1598530.0,65.5336,65.6841,65.5085,65.6674,1598530.0
2022-05-03 09:35:00,78.54,78.58,78.5,78.54,1005396.0,65.6674,65.7008,65.634,65.6674,1005396.0
2022-05-03 09:40:00,78.54,78.58,78.53,78.55,463573.0,65.6674,65.7008,65.659,65.6758,463573.0
2022-05-03 09:45:00,78.54,78.57,78.52,78.55,539831.0,65.6674,65.6925,65.6507,65.6758,539831.0
2022-05-03 09:50:00,78.54,78.62,78.52,78.61,850699.0,65.6674,65.7343,65.6507,65.7259,850699.0
2022-05-03 09:55:00,78.62,78.68,78.57,78.66,350220.0,65.7343,65.7845,65.6925,65.7677,350220.0
2022-05-03 10:00:00,78.67,78.72,78.66,78.69,2757610.0,65.7761,65.8179,65.7677,65.7928,2757610.0
2022-05-03 10:05:00,78.69,78.7,78.65,78.67,1410116.0,65.7928,65.8012,65.7594,65.7761,1410116.0
2022-05-03 10:10:00,78.68,78.72,78.65,78.71,1030581.0,65.7845,65.8179,65.7594,65.8095,1030581.0
2022-05-03 10:15:00,78.71,78.71,78.64,78.66,338601.0,65.8095,65.8095,65.751,65.7677,338601.0
2022-05-03 10:20:00,78.66,78.68,78.62,78.64,404973.0,65.7677,65.7845,65.7343,65.751,404973.0
2022-05-03 10:25:00,78.64,78.7,78.63,78.68,385341.0,65.751,65.8012,65.7426,65.7845,385341.0
2022-05-03 10:30:00,78.68,78.7,78.66,78.69,242699.0,65.7845,65.8012,65.7677,65.7928,242699.0
2022-05-03 10:35:00,78.69,78.71,78.65,78.66,192487.0,65.7928,65.8095,65.7594,65.7677,192487.0
2022-05-03 10:40:00,78.66,78.66,78.59,78.61,479729.0,65.7677,65.7677,65.7092,65.7259,479729.0
2022-05-03 10:45:00,78.61,78.61,78.54,78.55,237214.0,65.7259,65.7259,65.6674,65.6758,237214.0
2022-05-03 10:50:00,78.55,78.58,78.54,78.56,438154.0,65.6758,65.7008,65.6674,65.6841,438154.0
2022-05-03 10:55:00,78.57,78.59,78.53,78.55,599643.0,65.6925,65.7092,65.659,65.6758,599643.0
2022-05-03 11:00:00,78.54,78.62,78.52,78.61,406492.0,65.6674,65.7343,65.6507,65.7259,406492.0
2022-05-03 11:05:00,78.61,78.69,78.6,78.68,309936.0,65.7259,65.7928,65.7176,65.7845,309936.0
2022-05-03 11:10:00,78.67,78.69,78.63,78.69,391755.0,65.7761,65.7928,65.7426,65.7928,391755.0
2022-05-03 11:15:00,78.69,78.69,78.63,78.67,473553.0,65.7928,65.7928,65.7426,65.7761,473553.0
2022-05-03 11:20:00,78.67,78.74,78.67,78.73,275338.0,65.7761,65.8346,65.7761,65.8263,275338.0
2022-05-03 11:25:00,78.73,78.74,78.69,78.7,203043.0,65.8263,65.8346,65.7928,65.8012,203043.0
2022-05-03 11:30:00,78.7,78.73,78.68,78.73,370006.0,65.8012,65.8263,65.7845,65.8263,370006.0
2022-05-03 11:35:00,78.73,78.73,78.69,78.7,207246.0,65.8263,65.8263,65.7928,65.8012,207246.0
2022-05-03 11:40:00,78.7,78.75,78.69,78.73,324992.0,65.8012,65.843,65.7928,65.8263,324992.0
2022-05-03 11:45:00,78.73,78.75,78.71,78.75,441577.0,65.8263,65.843,65.8095,65.843,441577.0
2022-05-03 11:50:00,78.75,78.76,78.71,78.73,330687.0,65.843,65.8513,65.8095,65.8263,330687.0
2022-05-03 11:55:00,78.73,78.76,78.72,78.74,185512.0,65.8263,65.8513,65.8179,65.8346,185512.0
2022-05-03 12:00:00,78.73,78.76,78.73,78.73,110257.0,65.8263,65.8513,65.8263,65.8263,110257.0
2022-05-03 12:05:00,78.73,78.73,78.61,78.63,179410.0,65.8263,65.8263,65.7259,65.7426,179410.0
2022-05-03 12:10:00,78.63,78.67,78.62,78.67,93395.0,65.7426,65.7761,65.7343,65.7761,93395.0
2022-05-03 12:15:00,78.67,78.67,78.61,78.64,473742.0,65.7761,65.7761,65.7259,65.751,473742.0
2022-05-03 12:20:00,78.64,78.64,78.6,78.61,499868.0,65.751,65.751,65.7176,65.7259,499868.0
2022-05-03 12:25:00,78.61,78.64,78.57,78.62,581095.0,65.7259,65.751,65.6925,65.7343,581095.0
2022-05-03 12:30:00,78.61,78.66,78.57,78.66,159002.0,65.7259,65.7677,65.6925,65.7677,159002.0
2022-05-03 12:35:00,78.66,78.68,78.63,78.64,834965.0,65.7677,65.7845,65.7426,65.751,834965.0
2022-05-03 12:40:00,78.64,78.64,78.57,78.58,2462030.0,65.751,65.751,65.6925,65.7008,2462030.0
2022-05-03 12:45:00,78.58,78.58,78.52,78.53,721457.0,65.7008,65.7008,65.6507,65.659,721457.0
2022-05-03 12:50:00,78.53,78.53,78.5,78.51,522125.0,65.659,65.659,65.634,65.6423,522125.0
2022-05-03 12:55:00,78.51,78.56,78.49,78.55,128138.0,65.6423,65.6841,65.6256,65.6758,128138.0
2022-05-03 13:00:00,78.55,78.58,78.51,78.56,172720.0,65.6758,65.7008,65.6423,65.6841,172720.0
2022-05-03 13:05:00,78.56,78.59,78.53,78.58,267659.0,65.6841,65.7092,65.659,65.7008,267659.0
2022-05-03 13:10:00,78.58,78.63,78.56,78.61,377870.0,65.7008,65.7426,65.6841,65.7259,377870.0
2022-05-03 13:15:00,78.61,78.63,78.59,78.59,259774.0,65.7259,65.7426,65.7092,65.7092,259774.0
2022-05-03 13:20:00,78.6,78.61,78.56,78.58,175314.0,65.7176,65.7259,65.6841,65.7008,175314.0
2022-05-03 13:25:00,78.58,78.59,78.54,78.56,22519.0,65.7008,65.7092,65.6674,65.6841,22519.0
2022-05-03 13:30:00,78.56,78.6,78.56,78.59,121867.0,65.6841,65.7176,65.6841,65.7092,121867.0
2022-05-03 13:35:00,78.59,78.61,78.58,78.59,210580.0,65.7092,65.7259,65.7008,65.7092,210580.0
2022-05-03 13:40:00,78.59,78.59,78.56,78.59,149781.0,65.7092,65.7092,65.6841,65.7092,149781.0
2022-05-03 13:45:00,78.59,78.59,78.56,78.57,75265.0,65.7092,65.7092,65.6841,65.6925,75265.0
2022-05-03 13:50:00,78.57,78.58,78.53,78.54,179277.0,65.6925,65.7008,65.659,65.6674,179277.0
2022-05-03 13:55:00,78.55,78.56,78.53,78.55,177502.0,65.6758,65.6841,65.659,65.6758,177502.0
2022-05-03 14:00:00,78.55,78.55,78.5,78.5,96295.0,65.6758,65.6758,65.634,65.634,96295.0
2022-05-03 14:05:00,78.5,78.5,78.47,78.49,162420.0,65.634,65.634,65.6089,65.6256,162420.0
2022-05-03 14:10:00,78.49,78.49,78.46,78.47,182329.0,65.6256,65.6256,65.6005,65.6089,182329.0
2022-05-03 14:15:00,78.47,78.47,78.41,78.42,175374.0,65.6089,65.6089,65.5587,65.5671,175374.0
2022-05-03 14:20:00,78.42,78.44,78.4,78.44,199585.0,65.5671,65.5838,65.5503,65.5838,199585.0
2022-05-03 14:25:00,78.44,78.46,78.43,78.44,255325.0,65.5838,65.6005,65.5754,65.5838,255325.0
2022-05-03 14:30:00,78.44,78.46,78.43,78.46,196762.0,65.5838,65.6005,65.5754,65.6005,196762.0
2022-05-03 14:35:00,78.46,78.49,78.43,78.44,200337.0,65.6005,65.6256,65.5754,65.5838,200337.0
2022-05-03 14:40:00,78.44,78.47,78.4,78.46,950750.0,65.5838,65.6089,65.5503,65.6005,950750.0
2022-05-03 14:45:00,78.46,78.48,78.4,78.47,191582.0,65.6005,65.6172,65.5503,65.6089,191582.0
2022-05-03 14:50:00,78.46,78.53,78.46,78.5,253105.0,65.6005,65.659,65.6005,65.634,253105.0
2022-05-03 14:55:00,78.49,78.55,78.49,78.54,332825.0,65.6256,65.6758,65.6256,65.6674,332825.0
2022-05-03 15:00:00,78.55,78.55,78.52,78.54,157125.0,65.6758,65.6758,65.6507,65.6674,157125.0
2022-05-03 15:05:00,78.53,78.56,78.52,78.56,170099.0,65.659,65.6841,65.6507,65.6841,170099.0
2022-05-03 15:10:00,78.56,78.62,78.56,78.62,1424081.0,65.6841,65.7343,65.6841,65.7343,1424081.0
2022-05-03 15:15:00,78.62,78.62,78.54,78.56,730315.0,65.7343,65.7343,65.6674,65.6841,730315.0
2022-05-03 15:20:00,78.56,78.59,78.53,78.56,528994.0,65.6841,65.7092,65.659,65.6841,528994.0
2022-05-03 15:25:00,78.56,78.56,78.53,78.56,461284.0,65.6841,65.6841,65.659,65.6841,461284.0
2022-05-03 15:30:00,78.56,78.6,78.55,78.59,148205.0,65.6841,65.7176,65.6758,65.7092,148205.0
2022-05-03 15:35:00,78.59,78.6,78.54,78.57,1092408.0,65.7092,65.7176,65.6674,65.6925,1092408.0
2022-05-03 15:40:00,78.56,78.56,78.49,78.51,487883.0,65.6841,65.6841,65.6256,65.6423,487883.0
2022-05-03 15:45:00,78.51,78.59,78.5,78.55,1227478.0,65.6423,65.7092,65.634,65.6758,1227478.0
2022-05-03 15:50:00,78.56,78.67,78.55,78.67,1463259.0,65.6841,65.7761,65.6758,65.7761,1463259.0
2022-05-03 15:55:00,78.67,78.67,78.6,78.62,1840334.0,65.7761,65.7761,65.7176,65.7343,1840334.0
2022-05-04 09:30:00,78.65,78.65,78.48,78.48,1149716.0,65.7594,65.7594,65.6172,65.6172,1149716.0
2022-05-04 09:35:00,78.48,78.54,78.48,78.51,266816.0,65.6172,65.6674,65.6172,65.6423,266816.0
2022-05-04 09:40:00,78.51,78.56,78.49,78.55,538514.0,65.6423,65.6841,65.6256,65.6758,538514.0
2022-05-04 09:45:00,78.55,78.57,78.54,78.56,81227.0,65.6758,65.6925,65.6674,65.6841,81227.0
2022-05-04 09:50:00,78.56,78.57,78.51,78.52,109138.0,65.6841,65.6925,65.6423,65.6507,109138.0
2022-05-04 09:55:00,78.52,78.54,78.47,78.48,168241.0,65.6507,65.6674,65.6089,65.6172,168241.0
2022-05-04 10:00:00,78.47,78.5,78.41,78.47,445625.0,65.6089,65.634,65.5587,65.6089,445625.0
2022-05-04 10:05:00,78.46,78.47,78.42,78.42,217762.0,65.6005,65.6089,65.5671,65.5671,217762.0
2022-05-04 10:10:00,78.42,78.47,78.42,78.42,109763.0,65.5671,65.6089,65.5671,65.5671,109763.0
2022-05-04 10:15:00,78.42,78.42,78.39,78.4,457207.0,65.5671,65.5671,65.542,65.5503,457207.0
2022-05-04 10:20:00,78.4,78.41,78.38,78.39,267744.0,65.5503,65.5587,65.5336,65.542,267744.0
2022-05-04 10:25:00,78.4,78.44,78.39,78.42,1255735.0,65.5503,65.5838,65.542,65.5671,1255735.0
2022-05-04 10:30:00,78.42,78.43,78.38,78.38,411912.0,65.5671,65.5754,65.5336,65.5336,411912.0
2022-05-04 10:35:00,78.38,78.44,78.38,78.42,414585.0,65.5336,65.5838,65.5336,65.5671,414585.0
2022-05-04 10:40:00,78.42,78.45,78.4,78.4,458795.0,65.5671,65.5921,65.5503,65.5503,458795.0
2022-05-04 10:45:00,78.41,78.44,78.4,78.44,138514.0,65.5587,65.5838,65.5503,65.5838,138514.0
2022-05-04 10:50:00,78.44,78.44,78.42,78.44,126543.0,65.5838,65.5838,65.5671,65.5838,126543.0
2022-05-04 10:55:00,78.44,78.47,78.43,78.44,297945.0,65.5838,65.6089,65.5754,65.5838,297945.0
2022-05-04 11:00:00,78.45,78.46,78.42,78.43,99648.0,65.5921,65.6005,65.5671,65.5754,99648.0
2022-05-04 11:05:00,78.44,78.48,78.42,78.48,724329.0,65.5838,65.6172,65.5671,65.6172,724329.0
2022-05-04 11:10:00,78.47,78.48,78.43,78.44,129983.0,65.6089,65.6172,65.5754,65.5838,129983.0
2022-05-04 11:15:00,78.43,78.46,78.43,78.43,169247.0,65.5754,65.6005,65.5754,65.5754,169247.0
2022-05-04 11:20:00,78.44,78.45,78.42,78.44,196508.0,65.5838,65.5921,65.5671,65.5838,196508.0
2022-05-04 11:25:00,78.44,78.45,78.42,78.43,364437.0,65.5838,65.5921,65.5671,65.5754,364437.0
2022-05-04 11:30:00,78.44,78.44,78.42,78.44,80181.0,65.5838,65.5838,65.5671,65.5838,80181.0
2022-05-04 11:35:00,78.44,78.45,78.42,78.45,190434.0,65.5838,65.5921,65.5671,65.5921,190434.0
2022-05-04 11:40:00,78.44,78.45,78.42,78.43,156294.0,65.5838,65.5921,65.5671,65.5754,156294.0
2022-05-04 11:45:00,78.44,78.48,78.42,78.47,213844.0,65.5838,65.6172,65.5671,65.6089,213844.0
2022-05-04 11:50:00,78.48,78.49,78.45,78.48,148275.0,65.6172,65.6256,65.5921,65.6172,148275.0
2022-05-04 11:55:00,78.48,78.49,78.46,78.47,100203.0,65.6172,65.6256,65.6005,65.6089,100203.0
2022-05-04 12:00:00,78.47,78.48,78.45,78.47,108984.0,65.6089,65.6172,65.5921,65.6089,108984.0
2022-05-04 12:05:00,78.47,78.53,78.47,78.53,296444.0,65.6089,65.659,65.6089,65.659,296444.0
2022-05-04 12:10:00,78.53,78.53,78.5,78.53,338936.0,65.659,65.659,65.634,65.659,338936.0
2022-05-04 12:15:00,78.53,78.53,78.5,78.53,320606.0,65.659,65.659,65.634,65.659,320606.0
2022-05-04 12:20:00,78.53,78.59,78.52,78.56,218228.0,65.659,65.7092,65.6507,65.6841,218228.0
2022-05-04 12:25:00,78.56,78.65,78.55,78.63,435323.0,65.6841,65.7594,65.6758,65.7426,435323.0
2022-05-04 12:30:00,78.63,78.63,78.57,78.58,144574.0,65.7426,65.7426,65.6925,65.7008,144574.0
2022-05-04 12:35:00,78.58,78.62,78.57,78.62,179715.0,65.7008,65.7343,65.6925,65.7343,179715.0
2022-05-04 12:40:00,78.61,78.62,78.56,78.56,137033.0,65.7259,65.7343,65.6841,65.6841,137033.0
2022-05-04 12:45:00,78.56,78.58,78.54,78.55,378008.0,65.6841,65.7008,65.6674,65.6758,378008.0
2022-05-04 12:50:00,78.55,78.56,78.54,78.56,127320.0,65.6758,65.6841,65.6674,65.6841,127320.0
2022-05-04 12:55:00,78.56,78.57,78.53,78.56,316911.0,65.6841,65.6925,65.659,65.6841,316911.0
2022-05-04 13:00:00,78.56,78.6,78.55,78.58,179958.0,65.6841,65.7176,65.6758,65.7008,179958.0
2022-05-04 13:05:00,78.58,78.58,78.54,78.55,168615.0,65.7008,65.7008,65.6674,65.6758,168615.0
2022-05-04 13:10:00,78.56,78.56,78.51,78.54,263198.0,65.6841,65.6841,65.6423,65.6674,263198.0
2022-05-04 13:15:00,78.54,78.56,78.53,78.55,228247.0,65.6674,65.6841,65.659,65.6758,228247.0
2022-05-04 13:20:00,78.56,78.57,78.53,78.53,119335.0,65.6841,65.6925,65.659,65.659,119335.0
2022-05-04 13:25:00,78.54,78.55,78.52,78.52,73939.0,65.6674,65.6758,65.6507,65.6507,73939.0
2022-05-04 13:30:00,78.52,78.54,78.5,78.54,87235.0,65.6507,65.6674,65.634,65.6674,87235.0
2022-05-04 13:35:00,78.54,78.55,78.53,78.53,214715.0,65.6674,65.6758,65.659,65.659,214715.0
2022-05-04 13:40:00,78.54,78.56,78.53,78.56,268636.0,65.6674,65.6841,65.659,65.6841,268636.0
2022-05-04 13:45:00,78.55,78.57,78.55,78.56,425128.0,65.6758,65.6925,65.6758,65.6841,425128.0
2022-05-04 13:50:00,78.55,78.57,78.54,78.56,669916.0,65.6758,65.6925,65.6674,65.6841,669916.0
2022-05-04 13:55:00,78.56,78.67,78.56,78.66,342216.0,65.6841,65.7761,65.6841,65.7677,342216.0
2022-05-04 14:00:00,78.67,78.9,78.58,78.83,1131962.0,65.7761,65.9684,65.7008,65.9099,1131962.0
2022-05-04 14:05:00,78.83,78.9,78.69,78.72,1127498.0,65.9099,65.9684,65.7928,65.8179,1127498.0
2022-05-04 14:10:00,78.73,78.81,78.7,78.76,1134107.0,65.8263,65.8931,65.8012,65.8513,1134107.0
2022-05-04 14:15:00,78.76,78.78,78.47,78.51,893239.0,65.8513,65.8681,65.6089,65.6423,893239.0
2022-05-04 14:20:00,78.5,78.52,78.45,78.49,988854.0,65.634,65.6507,65.5921,65.6256,988854.0
2022-05-04 14:25:00,78.49,78.64,78.48,78.59,1084689.0,65.6256,65.751,65.6172,65.7092,1084689.0
2022-05-04 14:30:00,78.6,78.62,78.22,78.22,1190131.0,65.7176,65.7343,65.3998,65.3998,1190131.0
2022-05-04 14:35:00,78.22,78.48,78.08,78.42,1374677.0,65.3998,65.6172,65.2828,65.5671,1374677.0
2022-05-04 14:40:00,78.41,78.67,78.39,78.61,1173159.0,65.5587,65.7761,65.542,65.7259,1173159.0
2022-05-04 14:45:00,78.61,78.9,78.57,78.78,775261.0,65.7259,65.9684,65.6925,65.8681,775261.0
2022-05-04 14:50:00,78.79,79.03,78.78,79.01,1089803.0,65.8764,66.0771,65.8681,66.0604,1089803.0
2022-05-04 14:55:00,79.01,79.37,79.0,79.36,3074744.0,66.0604,66.3614,66.052,66.353,3074744.0
2022-05-04 15:00:00,79.36,79.42,79.18,79.23,2572772.0,66.353,66.4032,66.2025,66.2443,2572772.0
2022-05-04 15:05:00,79.23,79.32,79.21,79.28,1374889.0,66.2443,66.3196,66.2276,66.2861,1374889.0
2022-05-04 15:10:00,79.28,79.32,79.23,79.32,1152949.0,66.2861,66.3196,66.2443,66.3196,1152949.0
2022-05-04 15:15:00,79.32,79.48,79.28,79.29,1240881.0,66.3196,66.4533,66.2861,66.2945,1240881.0
2022-05-04 15:20:00,79.29,79.34,79.2,79.25,2232635.0,66.2945,66.3363,66.2192,66.261,2232635.0
2022-05-04 15:25:00,79.25,79.32,79.18,79.31,1236719.0,66.261,66.3196,66.2025,66.3112,1236719.0
2022-05-04 15:30:00,79.31,79.43,79.29,79.42,1003414.0,66.3112,66.4115,66.2945,66.4032,1003414.0
2022-05-04 15:35:00,79.42,79.59,79.38,79.51,1102312.0,66.4032,66.5453,66.3697,66.4784,1102312.0
2022-05-04 15:40:00,79.51,79.61,79.49,79.58,1274695.0,66.4784,66.562,66.4617,66.5369,1274695.0
2022-05-04 15:45:00,79.58,79.6,79.33,79.34,1219224.0,66.5369,66.5537,66.3279,66.3363,1219224.0
2022-05-04 15:50:00,79.37,79.65,79.34,79.56,1620212.0,66.3614,66.5955,66.3363,66.5202,1620212.0
2022-05-04 15:55:00,79.56,79.57,79.31,79.42,2974937.0,66.5202,66.5286,66.3112,66.4032,2974937.0
2022-05-05 09:30:00,78.97,79.02,78.92,78.98,951192.0,66.0269,66.0687,65.9851,66.0353,951192.0
2022-05-05 09:35:00,78.99,79.0,78.93,78.94,1037246.0,66.0436,66.052,65.9935,66.0018,1037246.0
2022-05-05 09:40:00,78.94,78.97,78.87,78.88,366834.0,66.0018,66.0269,65.9433,65.9517,366834.0
2022-05-05 09:45:00,78.88,78.88,78.82,78.84,443356.0,65.9517,65.9517,65.9015,65.9182,443356.0
2022-05-05 09:50:00,78.84,78.84,78.79,78.8,443449.0,65.9182,65.9182,65.8764,65.8848,443449.0
2022-05-05 09:55:00,78.8,78.81,78.7,78.7,864406.0,65.8848,65.8931,65.8012,65.8012,864406.0
2022-05-05 10:00:00,78.7,78.72,78.62,78.63,1254671.0,65.8012,65.8179,65.7343,65.7426,1254671.0
2022-05-05 10:05:00,78.62,78.65,78.52,78.54,2044178.0,65.7343,65.7594,65.6507,65.6674,2044178.0
2022-05-05 10:10:00,78.54,78.59,78.47,78.58,531524.0,65.6674,65.7092,65.6089,65.7008,531524.0
2022-05-05 10:15:00,78.59,78.62,78.54,78.62,363030.0,65.7092,65.7343,65.6674,65.7343,363030.0
2022-05-05 10:20:00,78.62,78.64,78.53,78.53,521026.0,65.7343,65.751,65.659,65.659,521026.0
2022-05-05 10:25:00,78.54,78.58,78.49,78.53,873853.0,65.6674,65.7008,65.6256,65.659,873853.0
2022-05-05 10:30:00,78.54,78.56,78.5,78.56,791340.0,65.6674,65.6841,65.634,65.6841,791340.0
2022-05-05 10:35:00,78.56,78.57,78.51,78.51,568313.0,65.6841,65.6925,65.6423,65.6423,568313.0
2022-05-05 10:40:00,78.51,78.52,78.41,78.45,1340970.0,65.6423,65.6507,65.5587,65.5921,1340970.0
2022-05-05 10:45:00,78.45,78.47,78.35,78.37,824005.0,65.5921,65.6089,65.5085,65.5253,824005.0
2022-05-05 10:50:00,78.37,78.37,78.27,78.31,772972.0,65.5253,65.5253,65.4416,65.4751,772972.0
2022-05-05 10:55:00,78.31,78.36,78.3,78.32,386601.0,65.4751,65.5169,65.4667,65.4835,386601.0
2022-05-05 11:00:00,78.32,78.33,78.19,78.19,271724.0,65.4835,65.4918,65.3748,65.3748,271724.0
2022-05-05 11:05:00,78.19,78.26,78.07,78.15,982438.0,65.3748,65.4333,65.2744,65.3413,982438.0
2022-05-05 11:10:00,78.15,78.15,78.05,78.12,422484.0,65.3413,65.3413,65.2577,65.3162,422484.0
2022-05-05 11:15:00,78.11,78.16,78.05,78.09,564881.0,65.3079,65.3497,65.2577,65.2912,564881.0
2022-05-05 11:20:00,78.08,78.08,77.96,77.97,617354.0,65.2828,65.2828,65.1825,65.1908,617354.0
2022-05-05 11:25:00,77.97,78.02,77.96,78.02,391657.0,65.1908,65.2326,65.1825,65.2326,391657.0
2022-05-05 11:30:00,78.02,78.09,78.0,78.06,596272.0,65.2326,65.2912,65.2159,65.2661,596272.0
2022-05-05 11:35:00,78.05,78.19,78.05,78.14,889760.0,65.2577,65.3748,65.2577,65.333,889760.0
2022-05-05 11:40:00,78.14,78.15,78.04,78.08,310609.0,65.333,65.3413,65.2493,65.2828,310609.0
2022-05-05 11:45:00,78.08,78.09,77.99,78.01,693851.0,65.2828,65.2912,65.2075,65.2243,693851.0
2022-05-05 11:50:00,78.01,78.02,77.92,77.95,916998.0,65.2243,65.2326,65.149,65.1741,916998.0
2022-05-05 11:55:00,77.95,77.99,77.94,77.94,369543.0,65.1741,65.2075,65.1657,65.1657,369543.0
2022-05-05 12:00:00,77.94,77.94,77.88,77.92,203686.0,65.1657,65.1657,65.1156,65.149,203686.0
2022-05-05 12:05:00,77.92,78.04,77.92,78.03,320652.0,65.149,65.2493,65.149,65.241,320652.0
2022-05-05 12:10:00,78.03,78.07,77.99,78.03,443242.0,65.241,65.2744,65.2075,65.241,443242.0
2022-05-05 12:15:00,78.03,78.04,77.98,78.03,269804.0,65.241,65.2493,65.1992,65.241,269804.0
2022-05-05 12:20:00,78.04,78.12,77.99,77.99,1124376.0,65.2493,65.3162,65.2075,65.2075,1124376.0
2022-05-05 12:25:00,77.99,78.13,77.99,78.08,344057.0,65.2075,65.3246,65.2075,65.2828,344057.0
2022-05-05 12:30:00,78.08,78.13,78.07,78.13,567568.0,65.2828,65.3246,65.2744,65.3246,567568.0
2022-05-05 12:35:00,78.13,78.13,78.06,78.06,715938.0,65.3246,65.3246,65.2661,65.2661,715938.0
2022-05-05 12:40:00,78.06,78.07,77.98,78.05,367633.0,65.2661,65.2744,65.1992,65.2577,367633.0
2022-05-05 12:45:00,78.05,78.07,78.02,78.06,903486.0,65.2577,65.2744,65.2326,65.2661,903486.0
2022-05-05 12:50:00,78.07,78.12,78.06,78.12,393790.0,65.2744,65.3162,65.2661,65.3162,393790.0
2022-05-05 12:55:00,78.13,78.14,78.11,78.14,198899.0,65.3246,65.333,65.3079,65.333,198899.0
2022-05-05 13:00:00,78.14,78.23,78.13,78.21,535680.0,65.333,65.4082,65.3246,65.3915,535680.0
2022-05-05 13:05:00,78.2,78.29,78.2,78.26,875592.0,65.3831,65.4584,65.3831,65.4333,875592.0
2022-05-05 13:10:00,78.25,78.26,78.19,78.2,603058.0,65.4249,65.4333,65.3748,65.3831,603058.0
2022-05-05 13:15:00,78.2,78.22,78.13,78.19,320523.0,65.3831,65.3998,65.3246,65.3748,320523.0
2022-05-05 13:20:00,78.18,78.2,78.15,78.18,180782.0,65.3664,65.3831,65.3413,65.3664,180782.0
2022-05-05 13:25:00,78.18,78.19,78.14,78.19,211086.0,65.3664,65.3748,65.333,65.3748,211086.0
2022-05-05 13:30:00,78.18,78.18,78.13,78.16,107791.0,65.3664,65.3664,65.3246,65.3497,107791.0
2022-05-05 13:35:00,78.16,78.21,78.13,78.14,206885.0,65.3497,65.3915,65.3246,65.333,206885.0
2022-05-05 13:40:00,78.14,78.18,78.13,78.13,85825.0,65.333,65.3664,65.3246,65.3246,85825.0
2022-05-05 13:45:00,78.13,78.14,78.06,78.07,198858.0,65.3246,65.333,65.2661,65.2744,198858.0
2022-05-05 13:50:00,78.07,78.08,77.99,78.0,318955.0,65.2744,65.2828,65.2075,65.2159,318955.0
2022-05-05 13:55:00,78.01,78.04,77.98,78.02,2686807.0,65.2243,65.2493,65.1992,65.2326,2686807.0
2022-05-05 14:00:00,78.02,78.04,77.99,78.0,225103.0,65.2326,65.2493,65.2075,65.2159,225103.0
2022-05-05 14:05:00,78.0,78.05,77.99,78.01,231606.0,65.2159,65.2577,65.2075,65.2243,231606.0
2022-05-05 14:10:00,78.01,78.05,78.0,78.04,200122.0,65.2243,65.2577,65.2159,65.2493,200122.0
2022-05-05 14:15:00,78.04,78.11,78.03,78.11,386865.0,65.2493,65.3079,65.241,65.3079,386865.0
2022-05-05 14:20:00,78.11,78.12,78.03,78.04,339249.0,65.3079,65.3162,65.241,65.2493,339249.0
2022-05-05 14:25:00,78.04,78.04,78.0,78.0,187251.0,65.2493,65.2493,65.2159,65.2159,187251.0
2022-05-05 14:30:00,78.0,78.01,77.99,78.0,118672.0,65.2159,65.2243,65.2075,65.2159,118672.0
2022-05-05 14:35:00,77.99,78.01,77.98,78.01,143504.0,65.2075,65.2243,65.1992,65.2243,143504.0
2022-05-05 14:40:00,78.0,78.02,77.97,78.0,100694.0,65.2159,65.2326,65.1908,65.2159,100694.0
2022-05-05 14:45:00,78.0,78.05,77.99,78.02,202981.0,65.2159,65.2577,65.2075,65.2326,202981.0
2022-05-05 14:50:00,78.02,78.08,78.01,78.03,277158.0,65.2326,65.2828,65.2243,65.241,277158.0
2022-05-05 14:55:00,78.02,78.02,77.96,77.98,443691.0,65.2326,65.2326,65.1825,65.1992,443691.0
2022-05-05 15:00:00,77.97,77.99,77.92,77.94,1248429.0,65.1908,65.2075,65.149,65.1657,1248429.0
2022-05-05 15:05:00,77.94,77.98,77.93,77.98,671926.0,65.1657,65.1992,65.1574,65.1992,671926.0
2022-05-05 15:10:00,77.98,78.0,77.9,77.9,506912.0,65.1992,65.2159,65.1323,65.1323,506912.0
2022-05-05 15:15:00,77.9,77.92,77.86,77.91,464804.0,65.1323,65.149,65.0988,65.1407,464804.0
2022-05-05 15:20:00,77.92,77.93,77.87,77.92,226695.0,65.149,65.1574,65.1072,65.149,226695.0
2022-05-05 15:25:00,77.91,77.96,77.88,77.89,747728.0,65.1407,65.1825,65.1156,65.1239,747728.0
2022-05-05 15:30:00,77.88,77.89,77.81,77.87,1299891.0,65.1156,65.1239,65.057,65.1072,1299891.0
2022-05-05 15:35:00,77.87,77.98,77.86,77.93,738220.0,65.1072,65.1992,65.0988,65.1574,738220.0
2022-05-05 15:40:00,77.94,77.97,77.88,77.89,1014222.0,65.1657,65.1908,65.1156,65.1239,1014222.0
2022-05-05 15:45:00,77.89,77.98,77.85,77.86,1573988.0,65.1239,65.1992,65.0905,65.0988,1573988.0
2022-05-05 15:50:00,77.86,78.09,77.86,78.01,1696105.0,65.0988,65.2912,65.0988,65.2243,1696105.0
2022-05-05 15:55:00,78.01,78.07,77.99,78.04,1393770.0,65.2243,65.2744,65.2075,65.2493,1393770.0
2022-05-06 09:30:00,77.63,77.71,77.57,77.59,597373.0,64.9065,64.9734,64.8564,64.8731,597373.0
2022-05-06 09:35:00,77.58,77.59,77.46,77.48,2752089.0,64.8647,64.8731,64.7644,64.7811,2752089.0
2022-05-06 09:40:00,77.47,77.58,77.47,77.55,725325.0,64.7728,64.8647,64.7728,64.8397,725325.0
2022-05-06 09:45:00,77.55,77.56,77.42,77.5,470402.0,64.8397,64.848,64.731,64.7979,470402.0
2022-05-06 09:50:00,77.5,77.54,77.45,77.52,1370552.0,64.7979,64.8313,64.756,64.8146,1370552.0
2022-05-06 09:55:00,77.52,77.53,77.44,77.47,1778000.0,64.8146,64.8229,64.7477,64.7728,1778000.0
2022-05-06 10:00:00,77.46,77.53,77.43,77.53,1120596.0,64.7644,64.8229,64.7393,64.8229,1120596.0
2022-05-06 10:05:00,77.53,77.58,77.49,77.5,1020068.0,64.8229,64.8647,64.7895,64.7979,1020068.0
2022-05-06 10:10:00,77.49,77.55,77.47,77.53,541150.0,64.7895,64.8397,64.7728,64.8229,541150.0
2022-05-06 10:15:00,77.54,77.76,77.53,77.66,690081.0,64.8313,65.0152,64.8229,64.9316,690081.0
2022-05-06 10:20:00,77.65,77.69,77.59,77.62,294650.0,64.9233,64.9567,64.8731,64.8982,294650.0
2022-05-06 10:25:00,77.63,77.72,77.62,77.62,545867.0,64.9065,64.9818,64.8982,64.8982,545867.0
2022-05-06 10:30:00,77.62,77.67,77.56,77.58,102575.0,64.8982,64.94,64.848,64.8647,102575.0
2022-05-06 10:35:00,77.57,77.6,77.5,77.54,520197.0,64.8564,64.8815,64.7979,64.8313,520197.0
2022-05-06 10:40:00,77.54,77.59,77.49,77.52,370163.0,64.8313,64.8731,64.7895,64.8146,370163.0
2022-05-06 10:45:00,77.51,77.65,77.5,77.6,1142559.0,64.8062,64.9233,64.7979,64.8815,1142559.0
2022-05-06 10:50:00,77.6,77.61,77.55,77.59,825550.0,64.8815,64.8898,64.8397,64.8731,825550.0
2022-05-06 10:55:00,77.59,77.74,77.59,77.72,453589.0,64.8731,64.9985,64.8731,64.9818,453589.0
2022-05-06 11:00:00,77.72,77.74,77.65,77.68,147340.0,64.9818,64.9985,64.9233,64.9483,147340.0
2022-05-06 11:05:00,77.68,77.72,77.65,77.7,258193.0,64.9483,64.9818,64.9233,64.9651,258193.0
2022-05-06 11:10:00,77.7,77.75,77.64,77.75,318072.0,64.9651,65.0069,64.9149,65.0069,318072.0
2022-05-06 11:15:00,77.76,77.83,77.75,77.81,395840.0,65.0152,65.0738,65.0069,65.057,395840.0
2022-05-06 11:20:00,77.81,78.0,77.8,77.98,966027.0,65.057,65.2159,65.0487,65.1992,966027.0
2022-05-06 11:25:00,77.98,77.99,77.87,77.9,597615.0,65.1992,65.2075,65.1072,65.1323,597615.0
2022-05-06 11:30:00,77.89,77.91,77.8,77.81,274428.0,65.1239,65.1407,65.0487,65.057,274428.0
2022-05-06 11:35:00,77.81,77.81,77.69,77.7,379626.0,65.057,65.057,64.9567,64.9651,379626.0
2022-05-06 11:40:00,77.7,77.74,77.7,77.73,190653.0,64.9651,64.9985,64.9651,64.9902,190653.0
2022-05-06 11:45:00,77.72,77.74,77.66,77.72,394590.0,64.9818,64.9985,64.9316,64.9818,394590.0
2022-05-06 11:50:00,77.73,77.82,77.71,77.73,329065.0,64.9902,65.0654,64.9734,64.9902,329065.0
2022-05-06 11:55:00,77.74,77.77,77.71,77.72,83162.0,64.9985,65.0236,64.9734,64.9818,83162.0
2022-05-06 12:00:00,77.72,77.82,77.71,77.8,103952.0,64.9818,65.0654,64.9734,65.0487,103952.0
2022-05-06 12:05:00,77.81,77.89,77.8,77.88,873432.0,65.057,65.1239,65.0487,65.1156,873432.0
2022-05-06 12:10:00,77.88,77.88,77.78,77.81,319294.0,65.1156,65.1156,65.032,65.057,319294.0
2022-05-06 12:15:00,77.8,77.85,77.77,77.81,393106.0,65.0487,65.0905,65.0236,65.057,393106.0
2022-05-06 12:20:00,77.81,77.91,77.8,77.89,217318.0,65.057,65.1407,65.0487,65.1239,217318.0
2022-05-06 12:25:00,77.9,77.93,77.86,77.89,127745.0,65.1323,65.1574,65.0988,65.1239,127745.0
2022-05-06 12:30:00,77.89,77.92,77.84,77.92,112297.0,65.1239,65.149,65.0821,65.149,112297.0
2022-05-06 12:35:00,77.92,77.92,77.82,77.87,119614.0,65.149,65.149,65.0654,65.1072,119614.0
2022-05-06 12:40:00,77.87,77.88,77.84,77.86,60838.0,65.1072,65.1156,65.0821,65.0988,60838.0
2022-05-06 12:45:00,77.86,77.88,77.83,77.84,99615.0,65.0988,65.1156,65.0738,65.0821,99615.0
2022-05-06 12:50:00,77.84,77.88,77.8,77.86,238459.0,65.0821,65.1156,65.0487,65.0988,238459.0
2022-05-06 12:55:00,77.86,77.94,77.85,77.93,409425.0,65.0988,65.1657,65.0905,65.1574,409425.0
2022-05-06 13:00:00,77.93,77.96,77.9,77.95,164674.0,65.1574,65.1825,65.1323,65.1741,164674.0
2022-05-06 13:05:00,77.95,77.96,77.86,77.9,116638.0,65.1741,65.1825,65.0988,65.1323,116638.0
2022-05-06 13:10:00,77.9,77.91,77.86,77.87,72183.0,65.1323,65.1407,65.0988,65.1072,72183.0
2022-05-06 13:15:00,77.87,77.87,77.77,77.78,61587.0,65.1072,65.1072,65.0236,65.032,61587.0
2022-05-06 13:20:00,77.78,77.83,77.76,77.8,130570.0,65.032,65.0738,65.0152,65.0487,130570.0
2022-05-06 13:25:00,77.79,77.82,77.73,77.74,269122.0,65.0403,65.0654,64.9902,64.9985,269122.0
2022-05-06 13:30:00,77.75,77.79,77.73,77.79,60652.0,65.0069,65.0403,64.9902,65.0403,60652.0
2022-05-06 13:35:00,77.79,77.81,77.67,77.72,110976.0,65.0403,65.057,64.94,64.9818,110976.0
2022-05-06 13:40:00,77.72,77.76,77.65,77.7,152610.0,64.9818,65.0152,64.9233,64.9651,152610.0
2022-05-06 13:45:00,77.7,77.72,77.61,77.64,427163.0,64.9651,64.9818,64.8898,64.9149,427163.0
2022-05-06 13:50:00,77.64,77.66,77.55,77.57,386261.0,64.9149,64.9316,64.8397,64.8564,386261.0
2022-05-06 13:55:00,77.57,77.61,77.57,77.59,164126.0,64.8564,64.8898,64.8564,64.8731,164126.0
2022-05-06 14:00:00,77.59,77.64,77.56,77.59,311176.0,64.8731,64.9149,64.848,64.8731,311176.0
2022-05-06 14:05:00,77.59,77.6,77.54,77.54,490295.0,64.8731,64.8815,64.8313,64.8313,490295.0
2022-05-06 14:10:00,77.54,77.61,77.51,77.59,318643.0,64.8313,64.8898,64.8062,64.8731,318643.0
2022-05-06 14:15:00,77.59,77.63,77.58,77.61,239153.0,64.8731,64.9065,64.8647,64.8898,239153.0
2022-05-06 14:20:00,77.61,77.62,77.57,77.6,197941.0,64.8898,64.8982,64.8564,64.8815,197941.0
2022-05-06 14:25:00,77.6,77.61,77.56,77.6,90922.0,64.8815,64.8898,64.848,64.8815,90922.0
2022-05-06 14:30:00,77.6,77.61,77.55,77.57,124483.0,64.8815,64.8898,64.8397,64.8564,124483.0
2022-05-06 14:35:00,77.57,77.59,77.54,77.56,59672.0,64.8564,64.8731,64.8313,64.848,59672.0
2022-05-06 14:40:00,77.56,77.6,77.55,77.56,199423.0,64.848,64.8815,64.8397,64.848,199423.0
2022-05-06 14:45:00,77.56,77.62,77.53,77.61,188659.0,64.848,64.8982,64.8229,64.8898,188659.0
2022-05-06 14:50:00,77.61,77.67,77.59,77.65,472358.0,64.8898,64.94,64.8731,64.9233,472358.0
2022-05-06 14:55:00,77.65,77.67,77.58,77.58,288294.0,64.9233,64.94,64.8647,64.8647,288294.0
2022-05-06 15:00:00,77.58,77.61,77.56,77.6,117338.0,64.8647,64.8898,64.848,64.8815,117338.0
2022-05-06 15:05:00,77.59,77.61,77.48,77.51,675403.0,64.8731,64.8898,64.7811,64.8062,675403.0
2022-05-06 15:10:00,77.51,77.54,77.48,77.48,439589.0,64.8062,64.8313,64.7811,64.7811,439589.0
2022-05-06 15:15:00,77.48,77.52,77.4,77.48,273365.0,64.7811,64.8146,64.7142,64.7811,273365.0
2022-05-06 15:20:00,77.48,77.49,77.42,77.43,159813.0,64.7811,64.7895,64.731,64.7393,159813.0
2022-05-06 15:25:00,77.44,77.5,77.41,77.48,264790.0,64.7477,64.7979,64.7226,64.7811,264790.0
2022-05-06 15:30:00,77.48,77.54,77.47,77.5,669048.0,64.7811,64.8313,64.7728,64.7979,669048.0
2022-05-06 15:35:00,77.5,77.6,77.48,77.59,1275352.0,64.7979,64.8815,64.7811,64.8731,1275352.0
2022-05-06 15:40:00,77.59,77.6,77.56,77.58,473421.0,64.8731,64.8815,64.848,64.8647,473421.0
2022-05-06 15:45:00,77.58,77.66,77.53,77.61,564745.0,64.8647,64.9316,64.8229,64.8898,564745.0
2022-05-06 15:50:00,77.62,77.68,77.62,77.65,454974.0,64.8982,64.9483,64.8982,64.9233,454974.0
2022-05-06 15:55:00,77.66,77.66,77.59,77.6,1408426.0,64.9316,64.9316,64.8731,64.8815,1408426.0
2022-05-09 09:30:00,77.16,77.17,77.06,77.15,834596.0,64.5136,64.5219,64.43,64.5052,834596.0
2022-05-09 09:35:00,77.15,77.31,77.15,77.25,662770.0,64.5052,64.639,64.5052,64.5888,662770.0
2022-05-09 09:40:00,77.26,77.26,77.14,77.2,1185655.0,64.5972,64.5972,64.4969,64.547,1185655.0
2022-05-09 09:45:00,77.2,77.21,77.1,77.13,871529.0,64.547,64.5554,64.4634,64.4885,871529.0
2022-05-09 09:50:00,77.13,77.2,77.11,77.2,467077.0,64.4885,64.547,64.4718,64.547,467077.0
2022-05-09 09:55:00,77.2,77.2,77.13,77.17,196933.0,64.547,64.547,64.4885,64.5219,196933.0
2022-05-09 10:00:00,77.17,77.22,77.11,77.19,656527.0,64.5219,64.5637,64.4718,64.5387,656527.0
2022-05-09 10:05:00,77.19,77.2,77.06,77.07,802606.0,64.5387,64.547,64.43,64.4383,802606.0
2022-05-09 10:10:00,77.08,77.14,77.07,77.09,387842.0,64.4467,64.4969,64.4383,64.455,387842.0
2022-05-09 10:15:00,77.09,77.12,77.08,77.09,592428.0,64.455,64.4801,64.4467,64.455,592428.0
2022-05-09 10:20:00,77.08,77.09,77.0,77.0,328647.0,64.4467,64.455,64.3798,64.3798,328647.0
2022-05-09 10:25:00,77.01,77.02,76.92,76.94,984863.0,64.3882,64.3965,64.3129,64.3296,984863.0
2022-05-09 10:30:00,76.95,76.97,76.92,76.95,481169.0,64.338,64.3547,64.3129,64.338,481169.0
2022-05-09 10:35:00,76.95,76.97,76.86,76.88,624252.0,64.338,64.3547,64.2627,64.2795,624252.0
2022-05-09 10:40:00,76.89,77.01,76.88,77.01,955403.0,64.2878,64.3882,64.2795,64.3882,955403.0
2022-05-09 10:45:00,77.02,77.05,76.96,77.0,698987.0,64.3965,64.4216,64.3464,64.3798,698987.0
2022-05-09 10:50:00,77.0,77.02,76.95,76.96,357293.0,64.3798,64.3965,64.338,64.3464,357293.0
2022-05-09 10:55:00,76.95,76.98,76.91,76.91,299560.0,64.338,64.3631,64.3046,64.3046,299560.0
2022-05-09 11:00:00,76.91,76.98,76.9,76.97,190094.0,64.3046,64.3631,64.2962,64.3547,190094.0
2022-05-09 11:05:00,76.96,76.99,76.9,76.99,198865.0,64.3464,64.3714,64.2962,64.3714,198865.0
2022-05-09 11:10:00,76.98,77.02,76.97,76.99,559012.0,64.3631,64.3965,64.3547,64.3714,559012.0
2022-05-09 11:15:00,76.99,77.02,76.98,76.99,207160.0,64.3714,64.3965,64.3631,64.3714,207160.0
2022-05-09 11:20:00,76.99,77.01,76.96,76.97,741123.0,64.3714,64.3882,64.3464,64.3547,741123.0
2022-05-09 11:25:00,76.97,76.98,76.9,76.91,248874.0,64.3547,64.3631,64.2962,64.3046,248874.0
2022-05-09 11:30:00,76.9,76.94,76.87,76.94,335418.0,64.2962,64.3296,64.2711,64.3296,335418.0
2022-05-09 11:35:00,76.93,76.99,76.93,76.98,231476.0,64.3213,64.3714,64.3213,64.3631,231476.0
2022-05-09 11:40:00,76.98,77.06,76.96,77.06,551632.0,64.3631,64.43,64.3464,64.43,551632.0
2022-05-09 11:45:00,77.05,77.09,77.03,77.04,182093.0,64.4216,64.455,64.4049,64.4132,182093.0
2022-05-09 11:50:00,77.05,77.13,77.04,77.08,262852.0,64.4216,64.4885,64.4132,64.4467,262852.0
2022-05-09 11:55:00,77.09,77.09,77.02,77.03,155410.0,64.455,64.455,64.3965,64.4049,155410.0
2022-05-09 12:00:00,77.03,77.05,77.02,77.03,525053.0,64.4049,64.4216,64.3965,64.4049,525053.0
2022-05-09 12:05:00,77.03,77.17,77.02,77.14,422082.0,64.4049,64.5219,64.3965,64.4969,422082.0
2022-05-09 12:10:00,77.14,77.27,77.14,77.25,844219.0,64.4969,64.6055,64.4969,64.5888,844219.0
2022-05-09 12:15:00,77.25,77.29,77.21,77.22,408127.0,64.5888,64.6223,64.5554,64.5637,408127.0
2022-05-09 12:20:00,77.23,77.23,77.16,77.2,96712.0,64.5721,64.5721,64.5136,64.547,96712.0
2022-05-09 12:25:00,77.21,77.22,77.12,77.13,196587.0,64.5554,64.5637,64.4801,64.4885,196587.0
2022-05-09 12:30:00,77.13,77.13,77.06,77.09,858579.0,64.4885,64.4885,64.43,64.455,858579.0
2022-05-09 12:35:00,77.09,77.1,76.97,76.99,592541.0,64.455,64.4634,64.3547,64.3714,592541.0
2022-05-09 12:40:00,76.98,77.01,76.97,76.98,174571.0,64.3631,64.3882,64.3547,64.3631,174571.0
2022-05-09 12:45:00,76.98,77.0,76.96,77.0,314479.0,64.3631,64.3798,64.3464,64.3798,314479.0
2022-05-09 12:50:00,76.99,77.0,76.96,76.97,87379.0,64.3714,64.3798,64.3464,64.3547,87379.0
2022-05-09 12:55:00,76.97,76.99,76.96,76.97,102878.0,64.3547,64.3714,64.3464,64.3547,102878.0
2022-05-09 13:00:00,76.97,76.98,76.93,76.95,192547.0,64.3547,64.3631,64.3213,64.338,192547.0
2022-05-09 13:05:00,76.95,76.97,76.94,76.96,243339.0,64.338,64.3547,64.3296,64.3464,243339.0
2022-05-09 13:10:00,76.95,76.96,76.91,76.93,370812.0,64.338,64.3464,64.3046,64.3213,370812.0
2022-05-09 13:15:00,76.93,76.97,76.92,76.95,109890.0,64.3213,64.3547,64.3129,64.338,109890.0
2022-05-09 13:20:00,76.95,76.96,76.93,76.95,193515.0,64.338,64.3464,64.3213,64.338,193515.0
2022-05-09 13:25:00,76.95,77.02,76.94,77.01,249776.0,64.338,64.3965,64.3296,64.3882,249776.0
2022-05-09 13:30:00,77.01,77.04,76.94,76.95,304723.0,64.3882,64.4132,64.3296,64.338,304723.0
2022-05-09 13:35:00,76.95,76.96,76.89,76.92,331563.0,64.338,64.3464,64.2878,64.3129,331563.0
2022-05-09 13:40:00,76.92,76.98,76.92,76.96,114260.0,64.3129,64.3631,64.3129,64.3464,114260.0
2022-05-09 13:45:00,76.97,76.99,76.93,76.94,169586.0,64.3547,64.3714,64.3213,64.3296,169586.0
2022-05-09 13:50:00,76.94,76.95,76.9,76.91,355625.0,64.3296,64.338,64.2962,64.3046,355625.0
2022-05-09 13:55:00,76.9,76.99,76.9,76.96,319347.0,64.2962,64.3714,64.2962,64.3464,319347.0
2022-05-09 14:00:00,76.96,76.99,76.96,76.98,300489.0,64.3464,64.3714,64.3464,64.3631,300489.0
2022-05-09 14:05:00,76.98,76.99,76.95,76.98,405706.0,64.3631,64.3714,64.338,64.3631,405706.0
2022-05-09 14:10:00,76.97,77.02,76.97,77.0,313133.0,64.3547,64.3965,64.3547,64.3798,313133.0
2022-05-09 14:15:00,77.0,77.05,76.99,77.04,173718.0,64.3798,64.4216,64.3714,64.4132,173718.0
2022-05-09 14:20:00,77.05,77.05,76.94,76.95,132917.0,64.4216,64.4216,64.3296,64.338,132917.0
2022-05-09 14:25:00,76.95,76.97,76.93,76.97,281993.0,64.338,64.3547,64.3213,64.3547,281993.0
2022-05-09 14:30:00,76.97,76.99,76.9,76.96,322318.0,64.3547,64.3714,64.2962,64.3464,322318.0
2022-05-09 14:35:00,76.97,77.02,76.96,76.98,490161.0,64.3547,64.3965,64.3464,64.3631,490161.0
2022-05-09 14:40:00,76.99,77.01,76.95,77.0,189917.0,64.3714,64.3882,64.338,64.3798,189917.0
2022-05-09 14:45:00,77.0,77.05,76.99,77.0,204711.0,64.3798,64.4216,64.3714,64.3798,204711.0
2022-05-09 14:50:00,77.0,77.05,76.97,77.03,321133.0,64.3798,64.4216,64.3547,64.4049,321133.0
2022-05-09 14:55:00,77.03,77.1,77.02,77.07,469969.0,64.4049,64.4634,64.3965,64.4383,469969.0
2022-05-09 15:00:00,77.08,77.12,76.99,77.03,404575.0,64.4467,64.4801,64.3714,64.4049,404575.0
2022-05-09 15:05:00,77.02,77.12,77.02,77.09,921242.0,64.3965,64.4801,64.3965,64.455,921242.0
2022-05-09 15:10:00,77.09,77.18,77.09,77.15,1232480.0,64.455,64.5303,64.455,64.5052,1232480.0
2022-05-09 15:15:00,77.15,77.17,77.12,77.16,1011870.0,64.5052,64.5219,64.4801,64.5136,1011870.0
2022-05-09 15:20:00,77.15,77.19,77.04,77.04,612125.0,64.5052,64.5387,64.4132,64.4132,612125.0
2022-05-09 15:25:00,77.04,77.08,77.02,77.03,311849.0,64.4132,64.4467,64.3965,64.4049,311849.0
2022-05-09 15:30:00,77.02,77.03,76.99,77.0,297936.0,64.3965,64.4049,64.3714,64.3798,297936.0
2022-05-09 15:35:00,77.0,77.05,76.94,76.99,517857.0,64.3798,64.4216,64.3296,64.3714,517857.0
2022-05-09 15:40:00,77.0,77.0,76.96,76.98,510227.0,64.3798,64.3798,64.3464,64.3631,510227.0
2022-05-09 15:45:00,76.98,76.99,76.82,76.82,827909.0,64.3631,64.3714,64.2293,64.2293,827909.0
2022-05-09 15:50:00,76.82,76.83,76.72,76.72,853869.0,64.2293,64.2377,64.1457,64.1457,853869.0
2022-05-09 15:55:00,76.72,76.85,76.72,76.79,2003218.0,64.1457,64.2544,64.1457,64.2042,2003218.0
2022-05-10 09:30:00,77.39,77.53,77.35,77.4,2794571.0,64.7059,64.8229,64.6724,64.7142,2794571.0
2022-05-10 09:35:00,77.4,77.4,77.29,77.36,773165.0,64.7142,64.7142,64.6223,64.6808,773165.0
2022-05-10 09:40:00,77.37,77.38,77.28,77.29,587265.0,64.6892,64.6975,64.6139,64.6223,587265.0
2022-05-10 09:45:00,77.29,77.29,77.16,77.18,434988.0,64.6223,64.6223,64.5136,64.5303,434988.0
2022-05-10 09:50:00,77.18,77.28,77.16,77.27,353025.0,64.5303,64.6139,64.5136,64.6055,353025.0
2022-05-10 09:55:00,77.26,77.34,77.25,77.34,783300.0,64.5972,64.6641,64.5888,64.6641,783300.0
2022-05-10 10:00:00,77.34,77.38,77.3,77.37,375209.0,64.6641,64.6975,64.6306,64.6892,375209.0
2022-05-10 10:05:00,77.38,77.43,77.35,77.37,519843.0,64.6975,64.7393,64.6724,64.6892,519843.0
2022-05-10 10:10:00,77.38,77.41,77.32,77.34,373500.0,64.6975,64.7226,64.6474,64.6641,373500.0
2022-05-10 10:15:00,77.34,77.4,77.34,77.39,516109.0,64.6641,64.7142,64.6641,64.7059,516109.0
2022-05-10 10:20:00,77.38,77.4,77.28,77.3,321711.0,64.6975,64.7142,64.6139,64.6306,321711.0
2022-05-10 10:25:00,77.3,77.31,77.21,77.25,353842.0,64.6306,64.639,64.5554,64.5888,353842.0
2022-05-10 10:30:00,77.25,77.28,77.18,77.2,224250.0,64.5888,64.6139,64.5303,64.547,224250.0
2022-05-10 10:35:00,77.2,77.2,77.13,77.14,338177.0,64.547,64.547,64.4885,64.4969,338177.0
2022-05-10 10:40:00,77.14,77.14,77.09,77.13,279851.0,64.4969,64.4969,64.455,64.4885,279851.0
2022-05-10 10:45:00,77.12,77.13,77.04,77.05,312635.0,64.4801,64.4885,64.4132,64.4216,312635.0
2022-05-10 10:50:00,77.05,77.1,76.99,77.08,245771.0,64.4216,64.4634,64.3714,64.4467,245771.0
2022-05-10 10:55:00,77.08,77.1,77.06,77.09,257781.0,64.4467,64.4634,64.43,64.455,257781.0
2022-05-10 11:00:00,77.08,77.1,77.01,77.03,332095.0,64.4467,64.4634,64.3882,64.4049,332095.0
2022-05-10 11:05:00,77.04,77.04,76.93,76.94,1074261.0,64.4132,64.4132,64.3213,64.3296,1074261.0
2022-05-10 11:10:00,76.94,76.98,76.87,76.91,809368.0,64.3296,64.3631,64.2711,64.3046,809368.0
2022-05-10 11:15:00,76.9,76.98,76.84,76.98,632040.0,64.2962,64.3631,64.246,64.3631,632040.0
2022-05-10 11:20:00,76.98,76.99,76.9,76.9,248232.0,64.3631,64.3714,64.2962,64.2962,248232.0
2022-05-10 11:25:00,76.9,76.95,76.88,76.95,185158.0,64.2962,64.338,64.2795,64.338,185158.0
2022-05-10 11:30:00,76.95,76.99,76.89,76.94,377934.0,64.338,64.3714,64.2878,64.3296,377934.0
2022-05-10 11:35:00,76.93,77.09,76.93,77.06,507945.0,64.3213,64.455,64.3213,64.43,507945.0
2022-05-10 11:40:00,77.06,77.09,76.98,77.01,208472.0,64.43,64.455,64.3631,64.3882,208472.0
2022-05-10 11:45:00,77.01,77.01,76.93,76.95,323993.0,64.3882,64.3882,64.3213,64.338,323993.0
2022-05-10 11:50:00,76.95,76.97,76.91,76.97,177211.0,64.338,64.3547,64.3046,64.3547,177211.0
2022-05-10 11:55:00,76.97,77.02,76.9,77.0,687390.0,64.3547,64.3965,64.2962,64.3798,687390.0
2022-05-10 12:00:00,77.0,77.05,76.97,77.04,353901.0,64.3798,64.4216,64.3547,64.4132,353901.0
2022-05-10 12:05:00,77.05,77.05,76.95,76.95,202338.0,64.4216,64.4216,64.338,64.338,202338.0
2022-05-10 12:10:00,76.95,77.0,76.93,76.94,289226.0,64.338,64.3798,64.3213,64.3296,289226.0
2022-05-10 12:15:00,76.94,76.99,76.93,76.94,133223.0,64.3296,64.3714,64.3213,64.3296,133223.0
2022-05-10 12:20:00,76.95,76.96,76.91,76.94,270859.0,64.338,64.3464,64.3046,64.3296,270859.0
2022-05-10 12:25:00,76.94,76.97,76.91,76.94,266962.0,64.3296,64.3547,64.3046,64.3296,266962.0
2022-05-10 12:30:00,76.93,76.97,76.89,76.93,402346.0,64.3213,64.3547,64.2878,64.3213,402346.0
2022-05-10 12:35:00,76.92,76.96,76.92,76.95,125035.0,64.3129,64.3464,64.3129,64.338,125035.0
2022-05-10 12:40:00,76.94,77.0,76.94,77.0,232023.0,64.3296,64.3798,64.3296,64.3798,232023.0
2022-05-10 12:45:00,77.0,77.06,76.98,77.01,234484.0,64.3798,64.43,64.3631,64.3882,234484.0
2022-05-10 12:50:00,77.01,77.01,76.94,76.97,265592.0,64.3882,64.3882,64.3296,64.3547,265592.0
2022-05-10 12:55:00,76.96,76.99,76.95,76.97,208687.0,64.3464,64.3714,64.338,64.3547,208687.0
2022-05-10 13:00:00,76.96,77.03,76.95,76.99,346557.0,64.3464,64.4049,64.338,64.3714,346557.0
2022-05-10 13:05:00,77.0,77.04,76.99,77.02,432455.0,64.3798,64.4132,64.3714,64.3965,432455.0
2022-05-10 13:10:00,77.03,77.03,76.97,76.99,174985.0,64.4049,64.4049,64.3547,64.3714,174985.0
2022-05-10 13:15:00,77.0,77.0,76.96,76.97,487142.0,64.3798,64.3798,64.3464,64.3547,487142.0
2022-05-10 13:20:00,76.97,77.01,76.95,76.98,236760.0,64.3547,64.3882,64.338,64.3631,236760.0
2022-05-10 13:25:00,76.98,77.09,76.98,77.08,710374.0,64.3631,64.455,64.3631,64.4467,710374.0
2022-05-10 13:30:00,77.09,77.13,77.08,77.12,439332.0,64.455,64.4885,64.4467,64.4801,439332.0
2022-05-10 13:35:00,77.12,77.22,77.12,77.19,735319.0,64.4801,64.5637,64.4801,64.5387,735319.0
2022-05-10 13:40:00,77.19,77.25,77.19,77.23,146146.0,64.5387,64.5888,64.5387,64.5721,146146.0
2022-05-10 13:45:00,77.22,77.31,77.21,77.3,305961.0,64.5637,64.639,64.5554,64.6306,305961.0
2022-05-10 13:50:00,77.29,77.3,77.24,77.27,396399.0,64.6223,64.6306,64.5805,64.6055,396399.0
2022-05-10 13:55:00,77.27,77.33,77.24,77.33,551257.0,64.6055,64.6557,64.5805,64.6557,551257.0
2022-05-10 14:00:00,77.33,77.35,77.29,77.34,980311.0,64.6557,64.6724,64.6223,64.6641,980311.0
2022-05-10 14:05:00,77.34,77.34,77.26,77.27,887355.0,64.6641,64.6641,64.5972,64.6055,887355.0
2022-05-10 14:10:00,77.28,77.3,77.25,77.27,338470.0,64.6139,64.6306,64.5888,64.6055,338470.0
2022-05-10 14:15:00,77.27,77.27,77.15,77.22,526457.0,64.6055,64.6055,64.5052,64.5637,526457.0
2022-05-10 14:20:00,77.23,77.23,77.17,77.19,592099.0,64.5721,64.5721,64.5219,64.5387,592099.0
2022-05-10 14:25:00,77.2,77.22,77.1,77.12,580723.0,64.547,64.5637,64.4634,64.4801,580723.0
2022-05-10 14:30:00,77.13,77.17,77.08,77.11,2273431.0,64.4885,64.5219,64.4467,64.4718,2273431.0
2022-05-10 14:35:00,77.1,77.17,77.1,77.13,539135.0,64.4634,64.5219,64.4634,64.4885,539135.0
2022-05-10 14:40:00,77.12,77.22,77.07,77.2,515227.0,64.4801,64.5637,64.4383,64.547,515227.0
2022-05-10 14:45:00,77.2,77.21,77.1,77.15,322083.0,64.547,64.5554,64.4634,64.5052,322083.0
2022-05-10 14:50:00,77.16,77.18,77.12,77.17,216227.0,64.5136,64.5303,64.4801,64.5219,216227.0
2022-05-10 14:55:00,77.17,77.18,77.1,77.16,230908.0,64.5219,64.5303,64.4634,64.5136,230908.0
2022-05-10 15:00:00,77.16,77.21,77.15,77.18,384163.0,64.5136,64.5554,64.5052,64.5303,384163.0
2022-05-10 15:05:00,77.18,77.25,77.17,77.2,377460.0,64.5303,64.5888,64.5219,64.547,377460.0
2022-05-10 15:10:00,77.2,77.27,77.18,77.24,693376.0,64.547,64.6055,64.5303,64.5805,693376.0
2022-05-10 15:15:00,77.24,77.29,77.21,77.29,424599.0,64.5805,64.6223,64.5554,64.6223,424599.0
2022-05-10 15:20:00,77.29,77.29,77.2,77.2,697146.0,64.6223,64.6223,64.547,64.547,697146.0
2022-05-10 15:25:00,77.2,77.21,77.18,77.19,453681.0,64.547,64.5554,64.5303,64.5387,453681.0
2022-05-10 15:30:00,77.2,77.21,77.15,77.2,774737.0,64.547,64.5554,64.5052,64.547,774737.0
2022-05-10 15:35:00,77.21,77.22,77.15,77.16,398614.0,64.5554,64.5637,64.5052,64.5136,398614.0
2022-05-10 15:40:00,77.15,77.19,77.14,77.17,858473.0,64.5052,64.5387,64.4969,64.5219,858473.0
2022-05-10 15:45:00,77.17,77.22,77.14,77.17,1133609.0,64.5219,64.5637,64.4969,64.5219,1133609.0
2022-05-10 15:50:00,77.17,77.24,77.13,77.23,1062977.0,64.5219,64.5805,64.4885,64.5721,1062977.0
2022-05-10 15:55:00,77.23,77.26,77.17,77.18,1598535.0,64.5721,64.5972,64.5219,64.5303,1598535.0
2022-05-11 09:30:00,77.0,77.12,76.94,76.97,551618.0,64.3798,64.4801,64.3296,64.3547,551618.0
2022-05-11 09:35:00,76.96,76.99,76.88,76.95,961187.0,64.3464,64.3714,64.2795,64.338,961187.0
2022-05-11 09:40:00,76.95,77.14,76.92,77.14,848929.0,64.338,64.4969,64.3129,64.4969,848929.0
2022-05-11 09:45:00,77.14,77.31,77.12,77.31,1590164.0,64.4969,64.639,64.4801,64.639,1590164.0
2022-05-11 09:50:00,77.31,77.45,77.3,77.33,1060066.0,64.639,64.756,64.6306,64.6557,1060066.0
2022-05-11 09:55:00,77.33,77.42,77.22,77.41,1639808.0,64.6557,64.731,64.5637,64.7226,1639808.0
2022-05-11 10:00:00,77.42,77.43,77.29,77.37,795116.0,64.731,64.7393,64.6223,64.6892,795116.0
2022-05-11 10:05:00,77.37,77.37,77.25,77.26,472528.0,64.6892,64.6892,64.5888,64.5972,472528.0
2022-05-11 10:10:00,77.26,77.38,77.22,77.32,519298.0,64.5972,64.6975,64.5637,64.6474,519298.0
2022-05-11 10:15:00,77.32,77.35,77.25,77.34,230049.0,64.6474,64.6724,64.5888,64.6641,230049.0
2022-05-11 10:20:00,77.35,77.4,77.29,77.37,631661.0,64.6724,64.7142,64.6223,64.6892,631661.0
2022-05-11 10:25:00,77.36,77.4,77.3,77.34,582536.0,64.6808,64.7142,64.6306,64.6641,582536.0
2022-05-11 10:30:00,77.34,77.36,77.27,77.29,630760.0,64.6641,64.6808,64.6055,64.6223,630760.0
2022-05-11 10:35:00,77.29,77.4,77.27,77.38,450633.0,64.6223,64.7142,64.6055,64.6975,450633.0
2022-05-11 10:40:00,77.38,77.44,77.37,77.43,364588.0,64.6975,64.7477,64.6892,64.7393,364588.0
2022-05-11 10:45:00,77.43,77.49,77.4,77.44,902444.0,64.7393,64.7895,64.7142,64.7477,902444.0
2022-05-11 10:50:00,77.44,77.44,77.26,77.34,331137.0,64.7477,64.7477,64.5972,64.6641,331137.0
2022-05-11 10:55:00,77.33,77.36,77.3,77.33,181535.0,64.6557,64.6808,64.6306,64.6557,181535.0
2022-05-11 11:00:00,77.33,77.33,77.21,77.28,283180.0,64.6557,64.6557,64.5554,64.6139,283180.0
2022-05-11 11:05:00,77.27,77.31,77.24,77.25,663360.0,64.6055,64.639,64.5805,64.5888,663360.0
2022-05-11 11:10:00,77.26,77.32,77.24,77.31,215489.0,64.5972,64.6474,64.5805,64.639,215489.0
2022-05-11 11:15:00,77.3,77.31,77.16,77.19,2380402.0,64.6306,64.639,64.5136,64.5387,2380402.0
2022-05-11 11:20:00,77.2,77.28,77.14,77.18,501621.0,64.547,64.6139,64.4969,64.5303,501621.0
2022-05-11 11:25:00,77.18,77.26,77.15,77.26,483059.0,64.5303,64.5972,64.5052,64.5972,483059.0
2022-05-11 11:30:00,77.25,77.27,77.22,77.25,391085.0,64.5888,64.6055,64.5637,64.5888,391085.0
2022-05-11 11:35:00,77.26,77.38,77.23,77.3,1331190.0,64.5972,64.6975,64.5721,64.6306,1331190.0
2022-05-11 11:40:00,77.3,77.31,77.26,77.28,376617.0,64.6306,64.639,64.5972,64.6139,376617.0
2022-05-11 11:45:00,77.29,77.29,77.19,77.22,134088.0,64.6223,64.6223,64.5387,64.5637,134088.0
2022-05-11 11:50:00,77.22,77.25,77.19,77.22,178792.0,64.5637,64.5888,64.5387,64.5637,178792.0
2022-05-11 11:55:00,77.22,77.22,77.17,77.22,427714.0,64.5637,64.5637,64.5219,64.5637,427714.0
2022-05-11 12:00:00,77.22,77.22,77.16,77.19,77416.0,64.5637,64.5637,64.5136,64.5387,77416.0
2022-05-11 12:05:00,77.19,77.24,77.18,77.2,80062.0,64.5387,64.5805,64.5303,64.547,80062.0
2022-05-11 12:10:00,77.2,77.22,77.16,77.2,51576.0,64.547,64.5637,64.5136,64.547,51576.0
2022-05-11 12:15:00,77.2,77.24,77.18,77.2,67541.0,64.547,64.5805,64.5303,64.547,67541.0
2022-05-11 12:20:00,77.2,77.29,77.18,77.28,107226.0,64.547,64.6223,64.5303,64.6139,107226.0
2022-05-11 12:25:00,77.27,77.28,77.11,77.12,298605.0,64.6055,64.6139,64.4718,64.4801,298605.0
2022-05-11 12:30:00,77.13,77.15,77.09,77.13,269234.0,64.4885,64.5052,64.455,64.4885,269234.0
2022-05-11 12:35:00,77.13,77.19,77.12,77.15,140976.0,64.4885,64.5387,64.4801,64.5052,140976.0
2022-05-11 12:40:00,77.15,77.21,77.12,77.13,198336.0,64.5052,64.5554,64.4801,64.4885,198336.0
2022-05-11 12:45:00,77.13,77.19,77.11,77.19,420975.0,64.4885,64.5387,64.4718,64.5387,420975.0
2022-05-11 12:50:00,77.18,77.18,77.14,77.15,121073.0,64.5303,64.5303,64.4969,64.5052,121073.0
2022-05-11 12:55:00,77.15,77.15,77.04,77.13,484378.0,64.5052,64.5052,64.4132,64.4885,484378.0
2022-05-11 13:00:00,77.12,77.14,76.93,77.01,557466.0,64.4801,64.4969,64.3213,64.3882,557466.0
2022-05-11 13:05:00,77.02,77.06,76.98,77.04,576180.0,64.3965,64.43,64.3631,64.4132,576180.0
2022-05-11 13:10:00,77.04,77.1,77.04,77.08,197082.0,64.4132,64.4634,64.4132,64.4467,197082.0
2022-05-11 13:15:00,77.08,77.11,77.05,77.05,162033.0,64.4467,64.4718,64.4216,64.4216,162033.0
2022-05-11 13:20:00,77.06,77.11,77.03,77.09,716440.0,64.43,64.4718,64.4049,64.455,716440.0
2022-05-11 13:25:00,77.09,77.13,77.07,77.08,402727.0,64.455,64.4885,64.4383,64.4467,402727.0
2022-05-11 13:30:00,77.08,77.11,77.06,77.09,216244.0,64.4467,64.4718,64.43,64.455,216244.0
2022-05-11 13:35:00,77.09,77.1,77.01,77.02,71910.0,64.455,64.4634,64.3882,64.3965,71910.0
2022-05-11 13:40:00,77.03,77.03,76.97,77.01,391256.0,64.4049,64.4049,64.3547,64.3882,391256.0
2022-05-11 13:45:00,77.01,77.01,76.95,77.01,161546.0,64.3882,64.3882,64.338,64.3882,161546.0
2022-05-11 13:50:00,77.01,77.03,76.97,77.0,119662.0,64.3882,64.4049,64.3547,64.3798,119662.0
2022-05-11 13:55:00,77.0,77.02,76.92,76.95,123664.0,64.3798,64.3965,64.3129,64.338,123664.0
2022-05-11 14:00:00,76.95,77.05,76.95,77.04,183902.0,64.338,64.4216,64.338,64.4132,183902.0
2022-05-11 14:05:00,77.05,77.06,76.93,76.94,109909.0,64.4216,64.43,64.3213,64.3296,109909.0
2022-05-11 14:10:00,76.93,77.0,76.91,76.98,327961.0,64.3213,64.3798,64.3046,64.3631,327961.0
2022-05-11 14:15:00,76.99,77.02,76.96,77.0,166573.0,64.3714,64.3965,64.3464,64.3798,166573.0
2022-05-11 14:20:00,77.0,77.05,76.95,77.04,294275.0,64.3798,64.4216,64.338,64.4132,294275.0
2022-05-11 14:25:00,77.04,77.1,76.98,77.01,354230.0,64.4132,64.4634,64.3631,64.3882,354230.0
2022-05-11 14:30:00,77.01,77.06,76.98,77.06,163601.0,64.3882,64.43,64.3631,64.43,163601.0
2022-05-11 14:35:00,77.05,77.08,77.02,77.04,190753.0,64.4216,64.4467,64.3965,64.4132,190753.0
2022-05-11 14:40:00,77.03,77.09,76.99,77.08,195203.0,64.4049,64.455,64.3714,64.4467,195203.0
2022-05-11 14:45:00,77.08,77.1,77.01,77.03,227840.0,64.4467,64.4634,64.3882,64.4049,227840.0
2022-05-11 14:50:00,77.04,77.06,76.98,77.01,196376.0,64.4132,64.43,64.3631,64.3882,196376.0
2022-05-11 14:55:00,77.01,77.07,76.99,77.05,610063.0,64.3882,64.4383,64.3714,64.4216,610063.0
2022-05-11 15:00:00,77.04,77.06,77.0,77.02,514346.0,64.4132,64.43,64.3798,64.3965,514346.0
2022-05-11 15:05:00,77.01,77.12,77.0,77.09,1035065.0,64.3882,64.4801,64.3798,64.455,1035065.0
2022-05-11 15:10:00,77.08,77.09,76.99,77.0,1185783.0,64.4467,64.455,64.3714,64.3798,1185783.0
2022-05-11 15:15:00,77.0,77.06,76.97,77.0,653376.0,64.3798,64.43,64.3547,64.3798,653376.0
2022-05-11 15:20:00,77.01,77.03,76.93,76.95,471956.0,64.3882,64.4049,64.3213,64.338,471956.0
2022-05-11 15:25:00,76.95,77.0,76.93,76.96,236809.0,64.338,64.3798,64.3213,64.3464,236809.0
2022-05-11 15:30:00,76.96,77.02,76.93,76.98,300547.0,64.3464,64.3965,64.3213,64.3631,300547.0
2022-05-11 15:35:00,76.97,76.98,76.9,76.91,409568.0,64.3547,64.3631,64.2962,64.3046,409568.0
2022-05-11 15:40:00,76.91,76.93,76.89,76.91,355702.0,64.3046,64.3213,64.2878,64.3046,355702.0
2022-05-11 15:45:00,76.9,76.91,76.81,76.84,917501.0,64.2962,64.3046,64.2209,64.246,917501.0
2022-05-11 15:50:00,76.84,76.88,76.78,76.83,760102.0,64.246,64.2795,64.1959,64.2377,760102.0
2022-05-11 15:55:00,76.84,76.88,76.74,76.75,1567813.0,64.246,64.2795,64.1624,64.1708,1567813.0
2022-05-12 09:30:00,76.69,76.71,76.57,76.59,856133.0,64.1206,64.1373,64.0203,64.037,856133.0
2022-05-12 09:35:00,76.57,76.67,76.48,76.53,1426809.0,64.0203,64.1039,63.945,63.9868,1426809.0
2022-05-12 09:40:00,76.53,76.63,76.51,76.6,522072.0,63.9868,64.0704,63.9701,64.0454,522072.0
2022-05-12 09:45:00,76.59,76.66,76.56,76.65,517411.0,64.037,64.0955,64.0119,64.0872,517411.0
2022-05-12 09:50:00,76.63,76.7,76.58,76.66,1478671.0,64.0704,64.129,64.0286,64.0955,1478671.0
2022-05-12 09:55:00,76.65,76.65,76.55,76.59,616823.0,64.0872,64.0872,64.0036,64.037,616823.0
2022-05-12 10:00:00,76.59,76.63,76.55,76.61,686605.0,64.037,64.0704,64.0036,64.0537,686605.0
2022-05-12 10:05:00,76.61,76.71,76.58,76.69,277533.0,64.0537,64.1373,64.0286,64.1206,277533.0
2022-05-12 10:10:00,76.69,76.81,76.67,76.76,752374.0,64.1206,64.2209,64.1039,64.1791,752374.0
2022-05-12 10:15:00,76.76,76.79,76.71,76.76,328161.0,64.1791,64.2042,64.1373,64.1791,328161.0
2022-05-12 10:20:00,76.76,76.88,76.74,76.82,1537835.0,64.1791,64.2795,64.1624,64.2293,1537835.0
2022-05-12 10:25:00,76.83,76.86,76.73,76.78,531096.0,64.2377,64.2627,64.1541,64.1959,531096.0
2022-05-12 10:30:00,76.78,76.8,76.7,76.76,872673.0,64.1959,64.2126,64.129,64.1791,872673.0
2022-05-12 10:35:00,76.76,76.78,76.71,76.76,737925.0,64.1791,64.1959,64.1373,64.1791,737925.0
2022-05-12 10:40:00,76.77,76.77,76.69,76.7,462007.0,64.1875,64.1875,64.1206,64.129,462007.0
2022-05-12 10:45:00,76.71,76.77,76.69,76.75,147906.0,64.1373,64.1875,64.1206,64.1708,147906.0
2022-05-12 10:50:00,76.75,76.87,76.75,76.85,475649.0,64.1708,64.2711,64.1708,64.2544,475649.0
2022-05-12 10:55:00,76.84,76.88,76.83,76.88,682361.0,64.246,64.2795,64.2377,64.2795,682361.0
2022-05-12 11:00:00,76.88,76.88,76.82,76.88,373886.0,64.2795,64.2795,64.2293,64.2795,373886.0
2022-05-12 11:05:00,76.89,76.97,76.87,76.97,704790.0,64.2878,64.3547,64.2711,64.3547,704790.0
2022-05-12 11:10:00,76.97,76.98,76.88,76.92,332567.0,64.3547,64.3631,64.2795,64.3129,332567.0
2022-05-12 11:15:00,76.92,76.92,76.85,76.87,324669.0,64.3129,64.3129,64.2544,64.2711,324669.0
2022-05-12 11:20:00,76.87,76.91,76.77,76.78,195632.0,64.2711,64.3046,64.1875,64.1959,195632.0
2022-05-12 11:25:00,76.78,76.83,76.77,76.83,240076.0,64.1959,64.2377,64.1875,64.2377,240076.0
2022-05-12 11:30:00,76.83,76.84,76.76,76.78,614874.0,64.2377,64.246,64.1791,64.1959,614874.0
2022-05-12 11:35:00,76.79,76.84,76.74,76.83,545802.0,64.2042,64.246,64.1624,64.2377,545802.0
2022-05-12 11:40:00,76.83,76.85,76.8,76.81,430163.0,64.2377,64.2544,64.2126,64.2209,430163.0
2022-05-12 11:45:00,76.81,76.83,76.77,76.8,566159.0,64.2209,64.2377,64.1875,64.2126,566159.0
2022-05-12 11:50:00,76.79,76.83,76.7,76.73,401092.0,64.2042,64.2377,64.129,64.1541,401092.0
2022-05-12 11:55:00,76.73,76.75,76.63,76.64,640138.0,64.1541,64.1708,64.0704,64.0788,640138.0
2022-05-12 12:00:00,76.64,76.66,76.55,76.63,1138211.0,64.0788,64.0955,64.0036,64.0704,1138211.0
2022-05-12 12:05:00,76.63,76.66,76.59,76.65,1030995.0,64.0704,64.0955,64.037,64.0872,1030995.0
2022-05-12 12:10:00,76.65,76.68,76.62,76.66,1157121.0,64.0872,64.1122,64.0621,64.0955,1157121.0
2022-05-12 12:15:00,76.66,76.68,76.63,76.67,446249.0,64.0955,64.1122,64.0704,64.1039,446249.0
2022-05-12 12:20:00,76.66,76.73,76.64,76.72,301695.0,64.0955,64.1541,64.0788,64.1457,301695.0
2022-05-12 12:25:00,76.72,76.76,76.67,76.69,782273.0,64.1457,64.1791,64.1039,64.1206,782273.0
2022-05-12 12:30:00,76.69,76.76,76.69,76.75,389043.0,64.1206,64.1791,64.1206,64.1708,389043.0
2022-05-12 12:35:00,76.75,76.77,76.68,76.7,317884.0,64.1708,64.1875,64.1122,64.129,317884.0
2022-05-12 12:40:00,76.7,76.77,76.62,76.77,647444.0,64.129,64.1875,64.0621,64.1875,647444.0
2022-05-12 12:45:00,76.78,76.79,76.73,76.74,547053.0,64.1959,64.2042,64.1541,64.1624,547053.0
2022-05-12 12:50:00,76.74,76.76,76.69,76.73,273450.0,64.1624,64.1791,64.1206,64.1541,273450.0
2022-05-12 12:55:00,76.73,76.75,76.61,76.67,191842.0,64.1541,64.1708,64.0537,64.1039,191842.0
2022-05-12 13:00:00,76.67,76.74,76.6,76.6,341831.0,64.1039,64.1624,64.0454,64.0454,341831.0
2022-05-12 13:05:00,76.6,76.62,76.56,76.6,158595.0,64.0454,64.0621,64.0119,64.0454,158595.0
2022-05-12 13:10:00,76.6,76.66,76.59,76.59,163491.0,64.0454,64.0955,64.037,64.037,163491.0
2022-05-12 13:15:00,76.59,76.64,76.57,76.58,192128.0,64.037,64.0788,64.0203,64.0286,192128.0
2022-05-12 13:20:00,76.58,76.64,76.57,76.59,204016.0,64.0286,64.0788,64.0203,64.037,204016.0
2022-05-12 13:25:00,76.59,76.62,76.55,76.59,226533.0,64.037,64.0621,64.0036,64.037,226533.0
2022-05-12 13:30:00,76.59,76.62,76.54,76.56,405951.0,64.037,64.0621,63.9952,64.0119,405951.0
2022-05-12 13:35:00,76.56,76.58,76.51,76.52,106092.0,64.0119,64.0286,63.9701,63.9785,106092.0
2022-05-12 13:40:00,76.51,76.53,76.48,76.5,282352.0,63.9701,63.9868,63.945,63.9617,282352.0
2022-05-12 13:45:00,76.49,76.51,76.45,76.48,398529.0,63.9534,63.9701,63.9199,63.945,398529.0
2022-05-12 13:50:00,76.48,76.52,76.47,76.49,624731.0,63.945,63.9785,63.9367,63.9534,624731.0
2022-05-12 13:55:00,76.5,76.53,76.48,76.5,394646.0,63.9617,63.9868,63.945,63.9617,394646.0
2022-05-12 14:00:00,76.5,76.53,76.47,76.51,1008125.0,63.9617,63.9868,63.9367,63.9701,1008125.0
2022-05-12 14:05:00,76.51,76.51,76.43,76.44,379073.0,63.9701,63.9701,63.9032,63.9116,379073.0
2022-05-12 14:10:00,76.43,76.46,76.39,76.45,352688.0,63.9032,63.9283,63.8698,63.9199,352688.0
2022-05-12 14:15:00,76.45,76.48,76.44,76.48,245831.0,63.9199,63.945,63.9116,63.945,245831.0
2022-05-12 14:20:00,76.48,76.5,76.43,76.45,949600.0,63.945,63.9617,63.9032,63.9199,949600.0
2022-05-12 14:25:00,76.45,76.48,76.41,76.46,257738.0,63.9199,63.945,63.8865,63.9283,257738.0
2022-05-12 14:30:00,76.46,76.48,76.44,76.47,666745.0,63.9283,63.945,63.9116,63.9367,666745.0
2022-05-12 14:35:00,76.47,76.47,76.43,76.44,568092.0,63.9367,63.9367,63.9032,63.9116,568092.0
2022-05-12 14:40:00,76.43,76.47,76.42,76.47,335466.0,63.9032,63.9367,63.8949,63.9367,335466.0
2022-05-12 14:45:00,76.46,76.49,76.42,76.44,502333.0,63.9283,63.9534,63.8949,63.9116,502333.0
2022-05-12 14:50:00,76.43,76.48,76.41,76.48,576048.0,63.9032,63.945,63.8865,63.945,576048.0
2022-05-12 14:55:00,76.48,76.5,76.47,76.5,558678.0,63.945,63.9617,63.9367,63.9617,558678.0
2022-05-12 15:00:00,76.5,76.55,76.48,76.55,337177.0,63.9617,64.0036,63.945,64.0036,337177.0
2022-05-12 15:05:00,76.55,76.55,76.51,76.55,353264.0,64.0036,64.0036,63.9701,64.0036,353264.0
2022-05-12 15:10:00,76.54,76.55,76.5,76.54,348958.0,63.9952,64.0036,63.9617,63.9952,348958.0
2022-05-12 15:15:00,76.54,76.64,76.54,76.61,191895.0,63.9952,64.0788,63.9952,64.0537,191895.0
2022-05-12 15:20:00,76.6,76.84,76.6,76.74,865101.0,64.0454,64.246,64.0454,64.1624,865101.0
2022-05-12 15:25:00,76.73,76.77,76.57,76.59,691925.0,64.1541,64.1875,64.0203,64.037,691925.0
2022-05-12 15:30:00,76.59,76.68,76.59,76.66,336341.0,64.037,64.1122,64.037,64.0955,336341.0
2022-05-12 15:35:00,76.65,76.68,76.6,76.68,619192.0,64.0872,64.1122,64.0454,64.1122,619192.0
2022-05-12 15:40:00,76.68,76.72,76.63,76.67,505939.0,64.1122,64.1457,64.0704,64.1039,505939.0
2022-05-12 15:45:00,76.67,76.72,76.63,76.63,497274.0,64.1039,64.1457,64.0704,64.0704,497274.0
2022-05-12 15:50:00,76.64,76.71,76.63,76.67,643778.0,64.0788,64.1373,64.0704,64.1039,643778.0
2022-05-12 15:55:00,76.67,76.73,76.65,76.72,1365996.0,64.1039,64.1541,64.0872,64.1457,1365996.0
2022-05-13 09:30:00,76.98,77.0,76.85,76.85,2040711.0,64.3631,64.3798,64.2544,64.2544,2040711.0
2022-05-13 09:35:00,76.85,76.87,76.81,76.82,1024429.0,64.2544,64.2711,64.2209,64.2293,1024429.0
2022-05-13 09:40:00,76.81,76.85,76.79,76.83,376589.0,64.2209,64.2544,64.2042,64.2377,376589.0
2022-05-13 09:45:00,76.83,76.85,76.78,76.8,592220.0,64.2377,64.2544,64.1959,64.2126,592220.0
2022-05-13 09:50:00,76.8,76.87,76.79,76.85,360567.0,64.2126,64.2711,64.2042,64.2544,360567.0
2022-05-13 09:55:00,76.85,76.85,76.77,76.78,746309.0,64.2544,64.2544,64.1875,64.1959,746309.0
2022-05-13 10:00:00,76.78,76.9,76.77,76.89,456251.0,64.1959,64.2962,64.1875,64.2878,456251.0
2022-05-13 10:05:00,76.89,76.92,76.87,76.91,1305003.0,64.2878,64.3129,64.2711,64.3046,1305003.0
2022-05-13 10:10:00,76.91,76.99,76.9,76.94,1446572.0,64.3046,64.3714,64.2962,64.3296,1446572.0
2022-05-13 10:15:00,76.93,76.94,76.88,76.91,874468.0,64.3213,64.3296,64.2795,64.3046,874468.0
2022-05-13 10:20:00,76.91,76.96,76.9,76.92,488617.0,64.3046,64.3464,64.2962,64.3129,488617.0
2022-05-13 10:25:00,76.93,76.95,76.86,76.89,806363.0,64.3213,64.338,64.2627,64.2878,806363.0
2022-05-13 10:30:00,76.89,76.92,76.88,76.91,455970.0,64.2878,64.3129,64.2795,64.3046,455970.0
2022-05-13 10:35:00,76.92,76.94,76.9,76.92,708447.0,64.3129,64.3296,64.2962,64.3129,708447.0
2022-05-13 10:40:00,76.92,76.93,76.88,76.88,1015116.0,64.3129,64.3213,64.2795,64.2795,1015116.0
2022-05-13 10:45:00,76.89,76.9,76.84,76.9,186700.0,64.2878,64.2962,64.246,64.2962,186700.0
2022-05-13 10:50:00,76.89,76.91,76.87,76.9,197311.0,64.2878,64.3046,64.2711,64.2962,197311.0
2022-05-13 10:55:00,76.9,76.92,76.88,76.9,141674.0,64.2962,64.3129,64.2795,64.2962,141674.0
2022-05-13 11:00:00,76.9,76.91,76.86,76.89,218423.0,64.2962,64.3046,64.2627,64.2878,218423.0
2022-05-13 11:05:00,76.89,76.92,76.88,76.92,143470.0,64.2878,64.3129,64.2795,64.3129,143470.0
2022-05-13 11:10:00,76.92,76.94,76.91,76.92,149917.0,64.3129,64.3296,64.3046,64.3129,149917.0
2022-05-13 11:15:00,76.92,76.99,76.89,76.97,445362.0,64.3129,64.3714,64.2878,64.3547,445362.0
2022-05-13 11:20:00,76.97,77.0,76.95,76.98,213422.0,64.3547,64.3798,64.338,64.3631,213422.0
2022-05-13 11:25:00,76.98,77.0,76.96,76.98,281555.0,64.3631,64.3798,64.3464,64.3631,281555.0
2022-05-13 11:30:00,76.98,77.02,76.94,77.01,707385.0,64.3631,64.3965,64.3296,64.3882,707385.0
2022-05-13 11:35:00,77.01,77.02,76.99,77.01,394448.0,64.3882,64.3965,64.3714,64.3882,394448.0
2022-05-13 11:40:00,77.0,77.01,76.97,77.0,408108.0,64.3798,64.3882,64.3547,64.3798,408108.0
2022-05-13 11:45:00,77.01,77.01,76.99,77.0,266149.0,64.3882,64.3882,64.3714,64.3798,266149.0
2022-05-13 11:50:00,77.0,77.03,76.99,77.03,751272.0,64.3798,64.4049,64.3714,64.4049,751272.0
2022-05-13 11:55:00,77.03,77.05,76.99,77.0,388051.0,64.4049,64.4216,64.3714,64.3798,388051.0
2022-05-13 12:00:00,77.0,77.0,76.95,77.0,1908486.0,64.3798,64.3798,64.338,64.3798,1908486.0
2022-05-13 12:05:00,76.99,77.05,76.98,77.05,615121.0,64.3714,64.4216,64.3631,64.4216,615121.0
2022-05-13 12:10:00,77.05,77.06,77.01,77.03,191875.0,64.4216,64.43,64.3882,64.4049,191875.0
2022-05-13 12:15:00,77.03,77.05,77.02,77.03,288583.0,64.4049,64.4216,64.3965,64.4049,288583.0
2022-05-13 12:20:00,77.02,77.04,76.97,76.98,305201.0,64.3965,64.4132,64.3547,64.3631,305201.0
2022-05-13 12:25:00,76.98,76.99,76.94,76.98,137192.0,64.3631,64.3714,64.3296,64.3631,137192.0
2022-05-13 12:30:00,76.98,77.0,76.95,76.97,239153.0,64.3631,64.3798,64.338,64.3547,239153.0
2022-05-13 12:35:00,76.97,76.97,76.93,76.94,208776.0,64.3547,64.3547,64.3213,64.3296,208776.0
2022-05-13 12:40:00,76.94,76.95,76.91,76.92,131850.0,64.3296,64.338,64.3046,64.3129,131850.0
2022-05-13 12:45:00,76.91,76.93,76.87,76.87,287229.0,64.3046,64.3213,64.2711,64.2711,287229.0
2022-05-13 12:50:00,76.87,76.87,76.79,76.84,712919.0,64.2711,64.2711,64.2042,64.246,712919.0
2022-05-13 12:55:00,76.84,76.88,76.83,76.86,314944.0,64.246,64.2795,64.2377,64.2627,314944.0
2022-05-13 13:00:00,76.87,76.88,76.84,76.87,216793.0,64.2711,64.2795,64.246,64.2711,216793.0
2022-05-13 13:05:00,76.86,76.88,76.83,76.88,550411.0,64.2627,64.2795,64.2377,64.2795,550411.0
2022-05-13 13:10:00,76.88,76.88,76.85,76.88,197708.0,64.2795,64.2795,64.2544,64.2795,197708.0
2022-05-13 13:15:00,76.88,76.88,76.8,76.81,167938.0,64.2795,64.2795,64.2126,64.2209,167938.0
2022-05-13 13:20:00,76.8,76.8,76.73,76.77,610708.0,64.2126,64.2126,64.1541,64.1875,610708.0
2022-05-13 13:25:00,76.76,76.77,76.72,76.72,140672.0,64.1791,64.1875,64.1457,64.1457,140672.0
2022-05-13 13:30:00,76.73,76.74,76.7,76.73,372665.0,64.1541,64.1624,64.129,64.1541,372665.0
2022-05-13 13:35:00,76.74,76.76,76.72,76.74,101593.0,64.1624,64.1791,64.1457,64.1624,101593.0
2022-05-13 13:40:00,76.73,76.76,76.71,76.73,321961.0,64.1541,64.1791,64.1373,64.1541,321961.0
2022-05-13 13:45:00,76.73,76.73,76.68,76.72,191475.0,64.1541,64.1541,64.1122,64.1457,191475.0
2022-05-13 13:50:00,76.71,76.71,76.68,76.69,308596.0,64.1373,64.1373,64.1122,64.1206,308596.0
2022-05-13 13:55:00,76.69,76.7,76.65,76.67,653718.0,64.1206,64.129,64.0872,64.1039,653718.0
2022-05-13 14:00:00,76.66,76.66,76.48,76.49,769036.0,64.0955,64.0955,63.945,63.9534,769036.0
2022-05-13 14:05:00,76.49,76.49,76.43,76.48,435270.0,63.9534,63.9534,63.9032,63.945,435270.0
2022-05-13 14:10:00,76.47,76.51,76.46,76.48,209613.0,63.9367,63.9701,63.9283,63.945,209613.0
2022-05-13 14:15:00,76.48,76.54,76.47,76.54,302181.0,63.945,63.9952,63.9367,63.9952,302181.0
2022-05-13 14:20:00,76.55,76.55,76.45,76.45,577026.0,64.0036,64.0036,63.9199,63.9199,577026.0
2022-05-13 14:25:00,76.45,76.49,76.45,76.48,598321.0,63.9199,63.9534,63.9199,63.945,598321.0
2022-05-13 14:30:00,76.48,76.57,76.47,76.53,483617.0,63.945,64.0203,63.9367,63.9868,483617.0
2022-05-13 14:35:00,76.53,76.53,76.49,76.5,160981.0,63.9868,63.9868,63.9534,63.9617,160981.0
2022-05-13 14:40:00,76.51,76.56,76.49,76.55,162755.0,63.9701,64.0119,63.9534,64.0036,162755.0
2022-05-13 14:45:00,76.55,76.55,76.5,76.53,215463.0,64.0036,64.0036,63.9617,63.9868,215463.0
2022-05-13 14:50:00,76.53,76.66,76.53,76.65,330177.0,63.9868,64.0955,63.9868,64.0872,330177.0
2022-05-13 14:55:00,76.65,76.66,76.6,76.63,359077.0,64.0872,64.0955,64.0454,64.0704,359077.0
2022-05-13 15:00:00,76.63,76.66,76.61,76.63,224284.0,64.0704,64.0955,64.0537,64.0704,224284.0
2022-05-13 15:05:00,76.63,76.67,76.62,76.66,324248.0,64.0704,64.1039,64.0621,64.0955,324248.0
2022-05-13 15:10:00,76.65,76.69,76.65,76.69,163709.0,64.0872,64.1206,64.0872,64.1206,163709.0
2022-05-13 15:15:00,76.69,76.73,76.67,76.71,304340.0,64.1206,64.1541,64.1039,64.1373,304340.0
2022-05-13 15:20:00,76.71,76.74,76.69,76.72,549419.0,64.1373,64.1624,64.1206,64.1457,549419.0
2022-05-13 15:25:00,76.72,76.75,76.71,76.75,339244.0,64.1457,64.1708,64.1373,64.1708,339244.0
2022-05-13 15:30:00,76.75,76.83,76.73,76.73,1115397.0,64.1708,64.2377,64.1541,64.1541,1115397.0
2022-05-13 15:35:00,76.73,76.79,76.71,76.72,1932781.0,64.1541,64.2042,64.1373,64.1457,1932781.0
2022-05-13 15:40:00,76.73,76.78,76.72,76.78,383291.0,64.1541,64.1959,64.1457,64.1959,383291.0
2022-05-13 15:45:00,76.78,76.8,76.75,76.78,576139.0,64.1959,64.2126,64.1708,64.1959,576139.0
2022-05-13 15:50:00,76.79,76.83,76.75,76.82,1069801.0,64.2042,64.2377,64.1708,64.2293,1069801.0
2022-05-13 15:55:00,76.81,76.83,76.77,76.8,1726354.0,64.2209,64.2377,64.1875,64.2126,1726354.0
2022-05-16 09:30:00,76.84,76.96,76.78,76.8,1478068.0,64.246,64.3464,64.1959,64.2126,1478068.0
2022-05-16 09:35:00,76.8,76.86,76.74,76.84,483698.0,64.2126,64.2627,64.1624,64.246,483698.0
2022-05-16 09:40:00,76.84,76.85,76.73,76.73,601354.0,64.246,64.2544,64.1541,64.1541,601354.0
2022-05-16 09:45:00,76.74,76.74,76.58,76.59,742132.0,64.1624,64.1624,64.0286,64.037,742132.0
2022-05-16 09:50:00,76.59,76.65,76.56,76.64,442419.0,64.037,64.0872,64.0119,64.0788,442419.0
2022-05-16 09:55:00,76.65,76.66,76.61,76.62,311322.0,64.0872,64.0955,64.0537,64.0621,311322.0
2022-05-16 10:00:00,76.62,76.65,76.58,76.64,400438.0,64.0621,64.0872,64.0286,64.0788,400438.0
2022-05-16 10:05:00,76.64,76.72,76.63,76.72,421478.0,64.0788,64.1457,64.0704,64.1457,421478.0
2022-05-16 10:10:00,76.72,76.77,76.71,76.73,591336.0,64.1457,64.1875,64.1373,64.1541,591336.0
2022-05-16 10:15:00,76.72,76.77,76.72,76.77,79321.0,64.1457,64.1875,64.1457,64.1875,79321.0
2022-05-16 10:20:00,76.77,76.8,76.74,76.75,259534.0,64.1875,64.2126,64.1624,64.1708,259534.0
2022-05-16 10:25:00,76.76,76.78,76.73,76.78,251283.0,64.1791,64.1959,64.1541,64.1959,251283.0
2022-05-16 10:30:00,76.78,76.78,76.69,76.72,339697.0,64.1959,64.1959,64.1206,64.1457,339697.0
2022-05-16 10:35:00,76.71,76.75,76.71,76.73,299673.0,64.1373,64.1708,64.1373,64.1541,299673.0
2022-05-16 10:40:00,76.74,76.74,76.7,76.74,315317.0,64.1624,64.1624,64.129,64.1624,315317.0
2022-05-16 10:45:00,76.73,76.73,76.68,76.69,339966.0,64.1541,64.1541,64.1122,64.1206,339966.0
2022-05-16 10:50:00,76.69,76.74,76.68,76.73,495171.0,64.1206,64.1624,64.1122,64.1541,495171.0
2022-05-16 10:55:00,76.73,76.74,76.72,76.73,283617.0,64.1541,64.1624,64.1457,64.1541,283617.0
2022-05-16 11:00:00,76.73,76.75,76.71,76.72,1122244.0,64.1541,64.1708,64.1373,64.1457,1122244.0
2022-05-16 11:05:00,76.72,76.73,76.68,76.73,249670.0,64.1457,64.1541,64.1122,64.1541,249670.0
2022-05-16 11:10:00,76.73,76.76,76.72,76.73,200601.0,64.1541,64.1791,64.1457,64.1541,200601.0
2022-05-16 11:15:00,76.73,76.78,76.73,76.78,273397.0,64.1541,64.1959,64.1541,64.1959,273397.0
2022-05-16 11:20:00,76.77,76.78,76.75,76.76,272320.0,64.1875,64.1959,64.1708,64.1791,272320.0
2022-05-16 11:25:00,76.77,76.77,76.71,76.72,170935.0,64.1875,64.1875,64.1373,64.1457,170935.0
2022-05-16 11:30:00,76.73,76.79,76.72,76.78,437207.0,64.1541,64.2042,64.1457,64.1959,437207.0
2022-05-16 11:35:00,76.78,76.8,76.73,76.79,449639.0,64.1959,64.2126,64.1541,64.2042,449639.0
2022-05-16 11:40:00,76.8,76.83,76.75,76.83,446682.0,64.2126,64.2377,64.1708,64.2377,446682.0
2022-05-16 11:45:00,76.83,76.86,76.8,76.81,489516.0,64.2377,64.2627,64.2126,64.2209,489516.0
2022-05-16 11:50:00,76.81,76.83,76.78,76.83,428855.0,64.2209,64.2377,64.1959,64.2377,428855.0
2022-05-16 11:55:00,76.84,76.86,76.8,76.83,366996.0,64.246,64.2627,64.2126,64.2377,366996.0
2022-05-16 12:00:00,76.83,76.85,76.81,76.84,126193.0,64.2377,64.2544,64.2209,64.246,126193.0
2022-05-16 12:05:00,76.84,76.84,76.77,76.78,419615.0,64.246,64.246,64.1875,64.1959,419615.0
2022-05-16 12:10:00,76.77,76.78,76.74,76.76,219984.0,64.1875,64.1959,64.1624,64.1791,219984.0
2022-05-16 12:15:00,76.76,76.76,76.73,76.76,670149.0,64.1791,64.1791,64.1541,64.1791,670149.0
2022-05-16 12:20:00,76.76,76.76,76.7,76.7,240143.0,64.1791,64.1791,64.129,64.129,240143.0
2022-05-16 12:25:00,76.7,76.71,76.68,76.7,353822.0,64.129,64.1373,64.1122,64.129,353822.0
2022-05-16 12:30:00,76.69,76.72,76.68,76.7,136832.0,64.1206,64.1457,64.1122,64.129,136832.0
2022-05-16 12:35:00,76.7,76.73,76.68,76.69,269231.0,64.129,64.1541,64.1122,64.1206,269231.0
2022-05-16 12:40:00,76.68,76.69,76.64,76.65,182489.0,64.1122,64.1206,64.0788,64.0872,182489.0
2022-05-16 12:45:00,76.64,76.68,76.63,76.68,233489.0,64.0788,64.1122,64.0704,64.1122,233489.0
2022-05-16 12:50:00,76.68,76.69,76.64,76.66,144476.0,64.1122,64.1206,64.0788,64.0955,144476.0
2022-05-16 12:55:00,76.66,76.69,76.65,76.69,263213.0,64.0955,64.1206,64.0872,64.1206,263213.0
2022-05-16 13:00:00,76.68,76.7,76.65,76.69,323642.0,64.1122,64.129,64.0872,64.1206,323642.0
2022-05-16 13:05:00,76.7,76.73,76.68,76.73,233611.0,64.129,64.1541,64.1122,64.1541,233611.0
2022-05-16 13:10:00,76.73,76.77,76.72,76.76,692281.0,64.1541,64.1875,64.1457,64.1791,692281.0
2022-05-16 13:15:00,76.76,76.77,76.71,76.71,243444.0,64.1791,64.1875,64.1373,64.1373,243444.0
2022-05-16 13:20:00,76.71,76.79,76.71,76.76,270977.0,64.1373,64.2042,64.1373,64.1791,270977.0
2022-05-16 13:25:00,76.76,76.8,76.76,76.78,301019.0,64.1791,64.2126,64.1791,64.1959,301019.0
2022-05-16 13:30:00,76.78,76.83,76.78,76.81,511099.0,64.1959,64.2377,64.1959,64.2209,511099.0
2022-05-16 13:35:00,76.81,76.83,76.79,76.8,468664.0,64.2209,64.2377,64.2042,64.2126,468664.0
2022-05-16 13:40:00,76.8,76.81,76.77,76.8,933801.0,64.2126,64.2209,64.1875,64.2126,933801.0
2022-05-16 13:45:00,76.79,76.8,76.74,76.75,274719.0,64.2042,64.2126,64.1624,64.1708,274719.0
2022-05-16 13:50:00,76.75,76.77,76.74,76.76,170042.0,64.1708,64.1875,64.1624,64.1791,170042.0
2022-05-16 13:55:00,76.76,76.78,76.75,76.78,166791.0,64.1791,64.1959,64.1708,64.1959,166791.0
2022-05-16 14:00:00,76.78,76.81,76.76,76.8,256228.0,64.1959,64.2209,64.1791,64.2126,256228.0
2022-05-16 14:05:00,76.8,76.82,76.77,76.77,199146.0,64.2126,64.2293,64.1875,64.1875,199146.0
2022-05-16 14:10:00,76.77,76.79,76.75,76.76,127266.0,64.1875,64.2042,64.1708,64.1791,127266.0
2022-05-16 14:15:00,76.76,76.79,76.75,76.77,40924.0,64.1791,64.2042,64.1708,64.1875,40924.0
2022-05-16 14:20:00,76.77,76.8,76.77,76.8,84814.0,64.1875,64.2126,64.1875,64.2126,84814.0
2022-05-16 14:25:00,76.79,76.8,76.76,76.78,747743.0,64.2042,64.2126,64.1791,64.1959,747743.0
2022-05-16 14:30:00,76.77,76.81,76.77,76.8,496887.0,64.1875,64.2209,64.1875,64.2126,496887.0
2022-05-16 14:35:00,76.8,76.8,76.78,76.78,139885.0,64.2126,64.2126,64.1959,64.1959,139885.0
2022-05-16 14:40:00,76.78,76.81,76.78,76.78,139919.0,64.1959,64.2209,64.1959,64.1959,139919.0
2022-05-16 14:45:00,76.78,76.8,76.76,76.76,192429.0,64.1959,64.2126,64.1791,64.1791,192429.0
2022-05-16 14:50:00,76.76,76.79,76.74,76.78,144533.0,64.1791,64.2042,64.1624,64.1959,144533.0
2022-05-16 14:55:00,76.77,76.79,76.73,76.75,320204.0,64.1875,64.2042,64.1541,64.1708,320204.0
2022-05-16 15:00:00,76.75,76.75,76.71,76.73,198167.0,64.1708,64.1708,64.1373,64.1541,198167.0
2022-05-16 15:05:00,76.74,76.76,76.72,76.72,300133.0,64.1624,64.1791,64.1457,64.1457,300133.0
2022-05-16 15:10:00,76.72,76.73,76.68,76.69,627943.0,64.1457,64.1541,64.1122,64.1206,627943.0
2022-05-16 15:15:00,76.69,76.73,76.68,76.7,194858.0,64.1206,64.1541,64.1122,64.129,194858.0
2022-05-16 15:20:00,76.69,76.7,76.65,76.68,528669.0,64.1206,64.129,64.0872,64.1122,528669.0
2022-05-16 15:25:00,76.68,76.71,76.68,76.7,444010.0,64.1122,64.1373,64.1122,64.129,444010.0
2022-05-16 15:30:00,76.7,76.71,76.65,76.67,346364.0,64.129,64.1373,64.0872,64.1039,346364.0
2022-05-16 15:35:00,76.66,76.67,76.64,76.67,242377.0,64.0955,64.1039,64.0788,64.1039,242377.0
2022-05-16 15:40:00,76.67,76.68,76.63,76.65,448593.0,64.1039,64.1122,64.0704,64.0872,448593.0
2022-05-16 15:45:00,76.64,76.65,76.62,76.65,431696.0,64.0788,64.0872,64.0621,64.0872,431696.0
2022-05-16 15:50:00,76.65,76.68,76.64,76.65,364496.0,64.0872,64.1122,64.0788,64.0872,364496.0
2022-05-16 15:55:00,76.66,76.69,76.63,76.68,984835.0,64.0955,64.1206,64.0704,64.1122,984835.0
2022-05-17 09:30:00,76.86,76.87,76.7,76.77,613316.0,64.2627,64.2711,64.129,64.1875,613316.0
2022-05-17 09:35:00,76.76,76.76,76.71,76.73,637343.0,64.1791,64.1791,64.1373,64.1541,637343.0
2022-05-17 09:40:00,76.73,76.81,76.73,76.81,420806.0,64.1541,64.2209,64.1541,64.2209,420806.0
2022-05-17 09:45:00,76.8,76.83,76.76,76.77,333688.0,64.2126,64.2377,64.1791,64.1875,333688.0
2022-05-17 09:50:00,76.77,76.79,76.72,76.73,1658175.0,64.1875,64.2042,64.1457,64.1541,1658175.0
2022-05-17 09:55:00,76.73,76.75,76.69,76.73,397302.0,64.1541,64.1708,64.1206,64.1541,397302.0
2022-05-17 10:00:00,76.73,76.76,76.71,76.72,756493.0,64.1541,64.1791,64.1373,64.1457,756493.0
2022-05-17 10:05:00,76.72,76.75,76.69,76.71,1268815.0,64.1457,64.1708,64.1206,64.1373,1268815.0
2022-05-17 10:10:00,76.72,76.72,76.69,76.7,413009.0,64.1457,64.1457,64.1206,64.129,413009.0
2022-05-17 10:15:00,76.7,76.73,76.69,76.73,659512.0,64.129,64.1541,64.1206,64.1541,659512.0
2022-05-17 10:20:00,76.73,76.75,76.69,76.7,521149.0,64.1541,64.1708,64.1206,64.129,521149.0
2022-05-17 10:25:00,76.71,76.73,76.59,76.6,262260.0,64.1373,64.1541,64.037,64.0454,262260.0
2022-05-17 10:30:00,76.6,76.64,76.59,76.61,197454.0,64.0454,64.0788,64.037,64.0537,197454.0
2022-05-17 10:35:00,76.6,76.61,76.56,76.57,325663.0,64.0454,64.0537,64.0119,64.0203,325663.0
2022-05-17 10:40:00,76.56,76.6,76.53,76.56,460032.0,64.0119,64.0454,63.9868,64.0119,460032.0
2022-05-17 10:45:00,76.55,76.6,76.55,76.57,342974.0,64.0036,64.0454,64.0036,64.0203,342974.0
2022-05-17 10:50:00,76.58,76.59,76.55,76.57,145356.0,64.0286,64.037,64.0036,64.0203,145356.0
2022-05-17 10:55:00,76.57,76.6,76.54,76.58,171306.0,64.0203,64.0454,63.9952,64.0286,171306.0
2022-05-17 11:00:00,76.58,76.62,76.57,76.62,277873.0,64.0286,64.0621,64.0203,64.0621,277873.0
2022-05-17 11:05:00,76.61,76.62,76.59,76.62,121203.0,64.0537,64.0621,64.037,64.0621,121203.0
2022-05-17 11:10:00,76.62,76.64,76.61,76.62,623627.0,64.0621,64.0788,64.0537,64.0621,623627.0
2022-05-17 11:15:00,76.62,76.67,76.61,76.67,342429.0,64.0621,64.1039,64.0537,64.1039,342429.0
2022-05-17 11:20:00,76.67,76.7,76.65,76.67,346589.0,64.1039,64.129,64.0872,64.1039,346589.0
2022-05-17 11:25:00,76.67,76.69,76.64,76.64,885328.0,64.1039,64.1206,64.0788,64.0788,885328.0
2022-05-17 11:30:00,76.64,76.67,76.63,76.66,408056.0,64.0788,64.1039,64.0704,64.0955,408056.0
2022-05-17 11:35:00,76.67,76.68,76.64,76.64,111635.0,64.1039,64.1122,64.0788,64.0788,111635.0
2022-05-17 11:40:00,76.64,76.65,76.59,76.59,198240.0,64.0788,64.0872,64.037,64.037,198240.0
2022-05-17 11:45:00,76.59,76.62,76.58,76.6,187067.0,64.037,64.0621,64.0286,64.0454,187067.0
2022-05-17 11:50:00,76.59,76.61,76.59,76.6,92330.0,64.037,64.0537,64.037,64.0454,92330.0
2022-05-17 11:55:00,76.59,76.6,76.58,76.59,135348.0,64.037,64.0454,64.0286,64.037,135348.0
2022-05-17 12:00:00,76.59,76.6,76.57,76.6,214723.0,64.037,64.0454,64.0203,64.0454,214723.0
2022-05-17 12:05:00,76.6,76.6,76.57,76.6,287212.0,64.0454,64.0454,64.0203,64.0454,287212.0
2022-05-17 12:10:00,76.59,76.6,76.58,76.59,195415.0,64.037,64.0454,64.0286,64.037,195415.0
2022-05-17 12:15:00,76.59,76.62,76.59,76.62,119967.0,64.037,64.0621,64.037,64.0621,119967.0
2022-05-17 12:20:00,76.62,76.63,76.6,76.63,198589.0,64.0621,64.0704,64.0454,64.0704,198589.0
2022-05-17 12:25:00,76.63,76.69,76.62,76.66,398123.0,64.0704,64.1206,64.0621,64.0955,398123.0
2022-05-17 12:30:00,76.65,76.67,76.64,76.67,184512.0,64.0872,64.1039,64.0788,64.1039,184512.0
2022-05-17 12:35:00,76.67,76.68,76.64,76.64,194861.0,64.1039,64.1122,64.0788,64.0788,194861.0
2022-05-17 12:40:00,76.65,76.66,76.61,76.64,621565.0,64.0872,64.0955,64.0537,64.0788,621565.0
2022-05-17 12:45:00,76.65,76.65,76.62,76.62,238242.0,64.0872,64.0872,64.0621,64.0621,238242.0
2022-05-17 12:50:00,76.62,76.63,76.6,76.61,414305.0,64.0621,64.0704,64.0454,64.0537,414305.0
2022-05-17 12:55:00,76.61,76.61,76.6,76.6,118127.0,64.0537,64.0537,64.0454,64.0454,118127.0
2022-05-17 13:00:00,76.61,76.61,76.56,76.59,224481.0,64.0537,64.0537,64.0119,64.037,224481.0
2022-05-17 13:05:00,76.59,76.62,76.58,76.61,457217.0,64.037,64.0621,64.0286,64.0537,457217.0
2022-05-17 13:10:00,76.61,76.62,76.6,76.61,192475.0,64.0537,64.0621,64.0454,64.0537,192475.0
2022-05-17 13:15:00,76.61,76.64,76.6,76.62,542896.0,64.0537,64.0788,64.0454,64.0621,542896.0
2022-05-17 13:20:00,76.62,76.64,76.6,76.6,1830793.0,64.0621,64.0788,64.0454,64.0454,1830793.0
2022-05-17 13:25:00,76.6,76.66,76.6,76.64,562812.0,64.0454,64.0955,64.0454,64.0788,562812.0
2022-05-17 13:30:00,76.64,76.65,76.62,76.63,34247.0,64.0788,64.0872,64.0621,64.0704,34247.0
2022-05-17 13:35:00,76.62,76.63,76.61,76.62,106297.0,64.0621,64.0704,64.0537,64.0621,106297.0
2022-05-17 13:40:00,76.61,76.62,76.59,76.59,157612.0,64.0537,64.0621,64.037,64.037,157612.0
2022-05-17 13:45:00,76.59,76.61,76.58,76.61,106135.0,64.037,64.0537,64.0286,64.0537,106135.0
2022-05-17 13:50:00,76.6,76.61,76.59,76.6,64725.0,64.0454,64.0537,64.037,64.0454,64725.0
2022-05-17 13:55:00,76.6,76.61,76.59,76.59,99345.0,64.0454,64.0537,64.037,64.037,99345.0
2022-05-17 14:00:00,76.59,76.61,76.55,76.57,297425.0,64.037,64.0537,64.0036,64.0203,297425.0
2022-05-17 14:05:00,76.58,76.67,76.56,76.64,326174.0,64.0286,64.1039,64.0119,64.0788,326174.0
2022-05-17 14:10:00,76.64,76.66,76.47,76.53,1412892.0,64.0788,64.0955,63.9367,63.9868,1412892.0
2022-05-17 14:15:00,76.53,76.55,76.49,76.51,428355.0,63.9868,64.0036,63.9534,63.9701,428355.0
2022-05-17 14:20:00,76.5,76.51,76.44,76.5,369343.0,63.9617,63.9701,63.9116,63.9617,369343.0
2022-05-17 14:25:00,76.5,76.58,76.5,76.5,486764.0,63.9617,64.0286,63.9617,63.9617,486764.0
2022-05-17 14:30:00,76.5,76.55,76.47,76.49,516925.0,63.9617,64.0036,63.9367,63.9534,516925.0
2022-05-17 14:35:00,76.48,76.57,76.46,76.57,455998.0,63.945,64.0203,63.9283,64.0203,455998.0
2022-05-17 14:40:00,76.57,76.68,76.57,76.67,936650.0,64.0203,64.1122,64.0203,64.1039,936650.0
2022-05-17 14:45:00,76.67,76.73,76.64,76.71,457141.0,64.1039,64.1541,64.0788,64.1373,457141.0
2022-05-17 14:50:00,76.72,76.74,76.62,76.65,1167019.0,64.1457,64.1624,64.0621,64.0872,1167019.0
2022-05-17 14:55:00,76.65,76.65,76.59,76.6,919297.0,64.0872,64.0872,64.037,64.0454,919297.0
2022-05-17 15:00:00,76.6,76.66,76.59,76.64,723248.0,64.0454,64.0955,64.037,64.0788,723248.0
2022-05-17 15:05:00,76.64,76.68,76.61,76.64,697162.0,64.0788,64.1122,64.0537,64.0788,697162.0
2022-05-17 15:10:00,76.64,76.65,76.62,76.65,234497.0,64.0788,64.0872,64.0621,64.0872,234497.0
2022-05-17 15:15:00,76.65,76.67,76.62,76.65,378817.0,64.0872,64.1039,64.0621,64.0872,378817.0
2022-05-17 15:20:00,76.65,76.66,76.63,76.65,236380.0,64.0872,64.0955,64.0704,64.0872,236380.0
2022-05-17 15:25:00,76.65,76.67,76.62,76.64,340683.0,64.0872,64.1039,64.0621,64.0788,340683.0
2022-05-17 15:30:00,76.64,76.64,76.61,76.63,342606.0,64.0788,64.0788,64.0537,64.0704,342606.0
2022-05-17 15:35:00,76.63,76.64,76.59,76.59,430446.0,64.0704,64.0788,64.037,64.037,430446.0
2022-05-17 15:40:00,76.59,76.63,76.59,76.61,930275.0,64.037,64.0704,64.037,64.0537,930275.0
2022-05-17 15:45:00,76.6,76.61,76.55,76.58,512137.0,64.0454,64.0537,64.0036,64.0286,512137.0
2022-05-17 15:50:00,76.58,76.6,76.57,76.59,678353.0,64.0286,64.0454,64.0203,64.037,678353.0
2022-05-17 15:55:00,76.59,76.64,76.56,76.64,1074034.0,64.037,64.0788,64.0119,64.0788,1074034.0
2022-05-18 09:30:00,76.21,76.25,76.08,76.08,480339.0,63.7193,63.7527,63.6106,63.6106,480339.0
2022-05-18 09:35:00,76.08,76.15,76.04,76.09,800423.0,63.6106,63.6691,63.5771,63.6189,800423.0
2022-05-18 09:40:00,76.09,76.1,76.02,76.04,483047.0,63.6189,63.6273,63.5604,63.5771,483047.0
2022-05-18 09:45:00,76.05,76.16,76.04,76.14,939407.0,63.5855,63.6775,63.5771,63.6608,939407.0
2022-05-18 09:50:00,76.14,76.16,76.1,76.1,968784.0,63.6608,63.6775,63.6273,63.6273,968784.0
2022-05-18 09:55:00,76.1,76.12,76.03,76.05,1116498.0,63.6273,63.644,63.5688,63.5855,1116498.0
2022-05-18 10:00:00,76.05,76.12,76.04,76.09,901719.0,63.5855,63.644,63.5771,63.6189,901719.0
2022-05-18 10:05:00,76.09,76.12,76.05,76.05,366671.0,63.6189,63.644,63.5855,63.5855,366671.0
2022-05-18 10:10:00,76.05,76.08,76.02,76.06,747768.0,63.5855,63.6106,63.5604,63.5939,747768.0
2022-05-18 10:15:00,76.06,76.1,76.04,76.08,958578.0,63.5939,63.6273,63.5771,63.6106,958578.0
2022-05-18 10:20:00,76.07,76.08,76.02,76.06,440222.0,63.6022,63.6106,63.5604,63.5939,440222.0
2022-05-18 10:25:00,76.06,76.09,76.02,76.02,492597.0,63.5939,63.6189,63.5604,63.5604,492597.0
2022-05-18 10:30:00,76.02,76.08,76.0,76.06,417125.0,63.5604,63.6106,63.5437,63.5939,417125.0
2022-05-18 10:35:00,76.06,76.09,76.01,76.08,536101.0,63.5939,63.6189,63.5521,63.6106,536101.0
2022-05-18 10:40:00,76.08,76.15,76.06,76.14,447648.0,63.6106,63.6691,63.5939,63.6608,447648.0
2022-05-18 10:45:00,76.14,76.14,76.08,76.11,526703.0,63.6608,63.6608,63.6106,63.6357,526703.0
2022-05-18 10:50:00,76.12,76.14,76.11,76.12,268336.0,63.644,63.6608,63.6357,63.644,268336.0
2022-05-18 10:55:00,76.13,76.21,76.12,76.19,636467.0,63.6524,63.7193,63.644,63.7026,636467.0
2022-05-18 11:00:00,76.19,76.19,76.15,76.16,222469.0,63.7026,63.7026,63.6691,63.6775,222469.0
2022-05-18 11:05:00,76.16,76.2,76.14,76.16,1496364.0,63.6775,63.7109,63.6608,63.6775,1496364.0
2022-05-18 11:10:00,76.15,76.15,76.11,76.12,442458.0,63.6691,63.6691,63.6357,63.644,442458.0
2022-05-18 11:15:00,76.12,76.15,76.08,76.09,365320.0,63.644,63.6691,63.6106,63.6189,365320.0
2022-05-18 11:20:00,76.09,76.09,76.05,76.07,1116185.0,63.6189,63.6189,63.5855,63.6022,1116185.0
2022-05-18 11:25:00,76.07,76.1,76.02,76.03,247428.0,63.6022,63.6273,63.5604,63.5688,247428.0
2022-05-18 11:30:00,76.03,76.08,76.0,76.07,464962.0,63.5688,63.6106,63.5437,63.6022,464962.0
2022-05-18 11:35:00,76.08,76.13,76.06,76.08,317856.0,63.6106,63.6524,63.5939,63.6106,317856.0
2022-05-18 11:40:00,76.08,76.1,76.06,76.09,104860.0,63.6106,63.6273,63.5939,63.6189,104860.0
2022-05-18 11:45:00,76.09,76.1,76.05,76.09,281350.0,63.6189,63.6273,63.5855,63.6189,281350.0
2022-05-18 11:50:00,76.09,76.15,76.08,76.11,479066.0,63.6189,63.6691,63.6106,63.6357,479066.0
2022-05-18 11:55:00,76.11,76.17,76.09,76.13,394029.0,63.6357,63.6858,63.6189,63.6524,394029.0
2022-05-18 12:00:00,76.13,76.14,76.08,76.13,421782.0,63.6524,63.6608,63.6106,63.6524,421782.0
2022-05-18 12:05:00,76.13,76.13,76.06,76.07,979059.0,63.6524,63.6524,63.5939,63.6022,979059.0
2022-05-18 12:10:00,76.07,76.1,76.05,76.1,328413.0,63.6022,63.6273,63.5855,63.6273,328413.0
2022-05-18 12:15:00,76.1,76.14,76.09,76.09,649531.0,63.6273,63.6608,63.6189,63.6189,649531.0
2022-05-18 12:20:00,76.09,76.1,76.05,76.06,343054.0,63.6189,63.6273,63.5855,63.5939,343054.0
2022-05-18 12:25:00,76.05,76.06,76.02,76.02,379691.0,63.5855,63.5939,63.5604,63.5604,379691.0
2022-05-18 12:30:00,76.02,76.03,75.99,76.02,634441.0,63.5604,63.5688,63.5353,63.5604,634441.0
2022-05-18 12:35:00,76.02,76.06,76.02,76.06,280548.0,63.5604,63.5939,63.5604,63.5939,280548.0
2022-05-18 12:40:00,76.06,76.08,76.04,76.06,193406.0,63.5939,63.6106,63.5771,63.5939,193406.0
2022-05-18 12:45:00,76.07,76.11,76.06,76.09,539887.0,63.6022,63.6357,63.5939,63.6189,539887.0
2022-05-18 12:50:00,76.09,76.17,76.09,76.16,598668.0,63.6189,63.6858,63.6189,63.6775,598668.0
2022-05-18 12:55:00,76.16,76.2,76.13,76.2,69389.0,63.6775,63.7109,63.6524,63.7109,69389.0
2022-05-18 13:00:00,76.19,76.2,76.14,76.18,65456.0,63.7026,63.7109,63.6608,63.6942,65456.0
2022-05-18 13:05:00,76.17,76.18,76.09,76.1,371841.0,63.6858,63.6942,63.6189,63.6273,371841.0
2022-05-18 13:10:00,76.1,76.14,76.04,76.11,763508.0,63.6273,63.6608,63.5771,63.6357,763508.0
2022-05-18 13:15:00,76.11,76.12,76.06,76.08,382606.0,63.6357,63.644,63.5939,63.6106,382606.0
2022-05-18 13:20:00,76.08,76.12,76.06,76.06,316086.0,63.6106,63.644,63.5939,63.5939,316086.0
2022-05-18 13:25:00,76.07,76.1,76.05,76.06,328490.0,63.6022,63.6273,63.5855,63.5939,328490.0
2022-05-18 13:30:00,76.06,76.07,76.04,76.06,138788.0,63.5939,63.6022,63.5771,63.5939,138788.0
2022-05-18 13:35:00,76.06,76.08,76.04,76.06,67760.0,63.5939,63.6106,63.5771,63.5939,67760.0
2022-05-18 13:40:00,76.06,76.07,76.02,76.05,794375.0,63.5939,63.6022,63.5604,63.5855,794375.0
2022-05-18 13:45:00,76.04,76.06,75.98,75.99,620093.0,63.5771,63.5939,63.527,63.5353,620093.0
2022-05-18 13:50:00,75.99,76.0,75.97,75.98,372474.0,63.5353,63.5437,63.5186,63.527,372474.0
2022-05-18 13:55:00,75.98,75.99,75.92,75.95,589885.0,63.527,63.5353,63.4768,63.5019,589885.0
2022-05-18 14:00:00,75.95,75.98,75.93,75.95,646947.0,63.5019,63.527,63.4852,63.5019,646947.0
2022-05-18 14:05:00,75.95,75.97,75.93,75.95,141940.0,63.5019,63.5186,63.4852,63.5019,141940.0
2022-05-18 14:10:00,75.95,75.97,75.93,75.96,207783.0,63.5019,63.5186,63.4852,63.5103,207783.0
2022-05-18 14:15:00,75.97,76.0,75.94,75.98,282833.0,63.5186,63.5437,63.4935,63.527,282833.0
2022-05-18 14:20:00,75.98,76.03,75.97,76.02,279373.0,63.527,63.5688,63.5186,63.5604,279373.0
2022-05-18 14:25:00,76.02,76.09,76.01,76.09,597275.0,63.5604,63.6189,63.5521,63.6189,597275.0
2022-05-18 14:30:00,76.09,76.09,75.98,76.01,914247.0,63.6189,63.6189,63.527,63.5521,914247.0
2022-05-18 14:35:00,76.01,76.01,75.95,75.98,330416.0,63.5521,63.5521,63.5019,63.527,330416.0
2022-05-18 14:40:00,75.99,76.05,75.99,76.0,656753.0,63.5353,63.5855,63.5353,63.5437,656753.0
2022-05-18 14:45:00,75.99,76.01,75.95,76.0,259565.0,63.5353,63.5521,63.5019,63.5437,259565.0
2022-05-18 14:50:00,76.0,76.02,75.98,76.0,103818.0,63.5437,63.5604,63.527,63.5437,103818.0
2022-05-18 14:55:00,76.0,76.04,75.97,76.0,402248.0,63.5437,63.5771,63.5186,63.5437,402248.0
2022-05-18 15:00:00,76.0,76.02,75.99,76.02,115805.0,63.5437,63.5604,63.5353,63.5604,115805.0
2022-05-18 15:05:00,76.02,76.03,76.0,76.0,221526.0,63.5604,63.5688,63.5437,63.5437,221526.0
2022-05-18 15:10:00,76.0,76.02,75.99,75.99,184462.0,63.5437,63.5604,63.5353,63.5353,184462.0
2022-05-18 15:15:00,75.99,76.01,75.97,75.97,179411.0,63.5353,63.5521,63.5186,63.5186,179411.0
2022-05-18 15:20:00,75.97,76.01,75.92,75.93,313621.0,63.5186,63.5521,63.4768,63.4852,313621.0
2022-05-18 15:25:00,75.93,75.96,75.91,75.95,299315.0,63.4852,63.5103,63.4684,63.5019,299315.0
2022-05-18 15:30:00,75.95,76.05,75.95,76.03,1826203.0,63.5019,63.5855,63.5019,63.5688,1826203.0
2022-05-18 15:35:00,76.03,76.11,76.0,76.08,899138.0,63.5688,63.6357,63.5437,63.6106,899138.0
2022-05-18 15:40:00,76.09,76.11,76.0,76.05,596913.0,63.6189,63.6357,63.5437,63.5855,596913.0
2022-05-18 15:45:00,76.05,76.05,76.0,76.0,715865.0,63.5855,63.5855,63.5437,63.5437,715865.0
2022-05-18 15:50:00,76.0,76.08,76.0,76.02,1351904.0,63.5437,63.6106,63.5437,63.5604,1351904.0
2022-05-18 15:55:00,76.02,76.03,75.99,76.0,2132410.0,63.5604,63.5688,63.5353,63.5437,2132410.0
2022-05-19 09:30:00,75.95,76.18,75.87,76.13,799052.0,63.5019,63.6942,63.435,63.6524,799052.0
2022-05-19 09:35:00,76.13,76.25,76.1,76.18,1936075.0,63.6524,63.7527,63.6273,63.6942,1936075.0
2022-05-19 09:40:00,76.18,76.25,76.16,76.19,946162.0,63.6942,63.7527,63.6775,63.7026,946162.0
2022-05-19 09:45:00,76.19,76.2,76.02,76.05,754428.0,63.7026,63.7109,63.5604,63.5855,754428.0
2022-05-19 09:50:00,76.05,76.15,76.03,76.15,545859.0,63.5855,63.6691,63.5688,63.6691,545859.0
2022-05-19 09:55:00,76.15,76.19,76.09,76.13,442711.0,63.6691,63.7026,63.6189,63.6524,442711.0
2022-05-19 10:00:00,76.13,76.21,76.1,76.17,214633.0,63.6524,63.7193,63.6273,63.6858,214633.0
2022-05-19 10:05:00,76.16,76.18,76.07,76.12,323943.0,63.6775,63.6942,63.6022,63.644,323943.0
2022-05-19 10:10:00,76.12,76.2,76.1,76.18,412482.0,63.644,63.7109,63.6273,63.6942,412482.0
2022-05-19 10:15:00,76.19,76.25,76.15,76.2,972719.0,63.7026,63.7527,63.6691,63.7109,972719.0
2022-05-19 10:20:00,76.2,76.34,76.2,76.31,1192804.0,63.7109,63.828,63.7109,63.8029,1192804.0
2022-05-19 10:25:00,76.3,76.31,76.19,76.2,304134.0,63.7945,63.8029,63.7026,63.7109,304134.0
2022-05-19 10:30:00,76.2,76.25,76.16,76.24,252319.0,63.7109,63.7527,63.6775,63.7444,252319.0
2022-05-19 10:35:00,76.25,76.27,76.19,76.21,511985.0,63.7527,63.7694,63.7026,63.7193,511985.0
2022-05-19 10:40:00,76.21,76.22,76.17,76.22,250078.0,63.7193,63.7276,63.6858,63.7276,250078.0
2022-05-19 10:45:00,76.22,76.31,76.21,76.25,545554.0,63.7276,63.8029,63.7193,63.7527,545554.0
2022-05-19 10:50:00,76.26,76.33,76.24,76.32,806994.0,63.7611,63.8196,63.7444,63.8113,806994.0
2022-05-19 10:55:00,76.33,76.35,76.29,76.32,316533.0,63.8196,63.8363,63.7862,63.8113,316533.0
2022-05-19 11:00:00,76.33,76.36,76.28,76.29,438187.0,63.8196,63.8447,63.7778,63.7862,438187.0
2022-05-19 11:05:00,76.29,76.3,76.25,76.28,381657.0,63.7862,63.7945,63.7527,63.7778,381657.0
2022-05-19 11:10:00,76.28,76.31,76.19,76.2,581704.0,63.7778,63.8029,63.7026,63.7109,581704.0
2022-05-19 11:15:00,76.19,76.26,76.16,76.25,721971.0,63.7026,63.7611,63.6775,63.7527,721971.0
2022-05-19 11:20:00,76.25,76.28,76.22,76.26,460411.0,63.7527,63.7778,63.7276,63.7611,460411.0
2022-05-19 11:25:00,76.26,76.29,76.24,76.29,1888248.0,63.7611,63.7862,63.7444,63.7862,1888248.0
2022-05-19 11:30:00,76.3,76.37,76.29,76.36,599585.0,63.7945,63.8531,63.7862,63.8447,599585.0
2022-05-19 11:35:00,76.36,76.4,76.34,76.38,490324.0,63.8447,63.8781,63.828,63.8614,490324.0
2022-05-19 11:40:00,76.38,76.44,76.37,76.42,382119.0,63.8614,63.9116,63.8531,63.8949,382119.0
2022-05-19 11:45:00,76.42,76.44,76.38,76.42,323086.0,63.8949,63.9116,63.8614,63.8949,323086.0
2022-05-19 11:50:00,76.42,76.42,76.37,76.38,206823.0,63.8949,63.8949,63.8531,63.8614,206823.0
2022-05-19 11:55:00,76.37,76.38,76.34,76.37,288988.0,63.8531,63.8614,63.828,63.8531,288988.0
2022-05-19 12:00:00,76.37,76.39,76.35,76.38,263642.0,63.8531,63.8698,63.8363,63.8614,263642.0
2022-05-19 12:05:00,76.38,76.42,76.37,76.38,368920.0,63.8614,63.8949,63.8531,63.8614,368920.0
2022-05-19 12:10:00,76.38,76.42,76.38,76.4,140399.0,63.8614,63.8949,63.8614,63.8781,140399.0
2022-05-19 12:15:00,76.4,76.41,76.35,76.36,316383.0,63.8781,63.8865,63.8363,63.8447,316383.0
2022-05-19 12:20:00,76.35,76.37,76.3,76.34,211016.0,63.8363,63.8531,63.7945,63.828,211016.0
2022-05-19 12:25:00,76.34,76.37,76.31,76.36,184462.0,63.828,63.8531,63.8029,63.8447,184462.0
2022-05-19 12:30:00,76.36,76.37,76.32,76.34,230948.0,63.8447,63.8531,63.8113,63.828,230948.0
2022-05-19 12:35:00,76.34,76.35,76.3,76.3,159424.0,63.828,63.8363,63.7945,63.7945,159424.0
2022-05-19 12:40:00,76.3,76.31,76.25,76.27,545815.0,63.7945,63.8029,63.7527,63.7694,545815.0
2022-05-19 12:45:00,76.27,76.28,76.24,76.26,306017.0,63.7694,63.7778,63.7444,63.7611,306017.0
2022-05-19 12:50:00,76.27,76.3,76.26,76.28,494262.0,63.7694,63.7945,63.7611,63.7778,494262.0
2022-05-19 12:55:00,76.28,76.4,76.25,76.38,698152.0,63.7778,63.8781,63.7527,63.8614,698152.0
2022-05-19 13:00:00,76.39,76.42,76.36,76.4,911117.0,63.8698,63.8949,63.8447,63.8781,911117.0
2022-05-19 13:05:00,76.4,76.41,76.34,76.37,617549.0,63.8781,63.8865,63.828,63.8531,617549.0
2022-05-19 13:10:00,76.37,76.38,76.28,76.31,465006.0,63.8531,63.8614,63.7778,63.8029,465006.0
2022-05-19 13:15:00,76.31,76.35,76.26,76.34,345240.0,63.8029,63.8363,63.7611,63.828,345240.0
2022-05-19 13:20:00,76.34,76.38,76.32,76.37,374022.0,63.828,63.8614,63.8113,63.8531,374022.0
2022-05-19 13:25:00,76.37,76.44,76.36,76.44,826487.0,63.8531,63.9116,63.8447,63.9116,826487.0
2022-05-19 13:30:00,76.43,76.44,76.37,76.37,952827.0,63.9032,63.9116,63.8531,63.8531,952827.0
2022-05-19 13:35:00,76.38,76.41,76.35,76.4,322634.0,63.8614,63.8865,63.8363,63.8781,322634.0
2022-05-19 13:40:00,76.4,76.4,76.36,76.37,248226.0,63.8781,63.8781,63.8447,63.8531,248226.0
2022-05-19 13:45:00,76.36,76.38,76.33,76.34,474742.0,63.8447,63.8614,63.8196,63.828,474742.0
2022-05-19 13:50:00,76.34,76.41,76.33,76.4,445276.0,63.828,63.8865,63.8196,63.8781,445276.0
2022-05-19 13:55:00,76.4,76.5,76.39,76.48,512079.0,63.8781,63.9617,63.8698,63.945,512079.0
2022-05-19 14:00:00,76.48,76.49,76.44,76.45,532922.0,63.945,63.9534,63.9116,63.9199,532922.0
2022-05-19 14:05:00,76.45,76.48,76.44,76.48,571380.0,63.9199,63.945,63.9116,63.945,571380.0
2022-05-19 14:10:00,76.48,76.5,76.44,76.45,419546.0,63.945,63.9617,63.9116,63.9199,419546.0
2022-05-19 14:15:00,76.46,76.48,76.44,76.45,405433.0,63.9283,63.945,63.9116,63.9199,405433.0
2022-05-19 14:20:00,76.45,76.5,76.44,76.48,446380.0,63.9199,63.9617,63.9116,63.945,446380.0
2022-05-19 14:25:00,76.48,76.49,76.45,76.47,193464.0,63.945,63.9534,63.9199,63.9367,193464.0
2022-05-19 14:30:00,76.47,76.6,76.45,76.48,541524.0,63.9367,64.0454,63.9199,63.945,541524.0
2022-05-19 14:35:00,76.48,76.55,76.46,76.53,851885.0,63.945,64.0036,63.9283,63.9868,851885.0
2022-05-19 14:40:00,76.53,76.56,76.49,76.55,490131.0,63.9868,64.0119,63.9534,64.0036,490131.0
2022-05-19 14:45:00,76.56,76.59,76.54,76.59,487542.0,64.0119,64.037,63.9952,64.037,487542.0
2022-05-19 14:50:00,76.6,76.62,76.57,76.59,441949.0,64.0454,64.0621,64.0203,64.037,441949.0
2022-05-19 14:55:00,76.59,76.6,76.56,76.6,377448.0,64.037,64.0454,64.0119,64.0454,377448.0
2022-05-19 15:00:00,76.6,76.67,76.59,76.64,395975.0,64.0454,64.1039,64.037,64.0788,395975.0
2022-05-19 15:05:00,76.64,76.65,76.6,76.62,641632.0,64.0788,64.0872,64.0454,64.0621,641632.0
2022-05-19 15:10:00,76.62,76.62,76.55,76.59,1106919.0,64.0621,64.0621,64.0036,64.037,1106919.0
2022-05-19 15:15:00,76.59,76.62,76.59,76.61,1151822.0,64.037,64.0621,64.037,64.0537,1151822.0
2022-05-19 15:20:00,76.6,76.61,76.56,76.57,1310870.0,64.0454,64.0537,64.0119,64.0203,1310870.0
2022-05-19 15:25:00,76.58,76.6,76.54,76.55,1226446.0,64.0286,64.0454,63.9952,64.0036,1226446.0
2022-05-19 15:30:00,76.54,76.56,76.51,76.52,680872.0,63.9952,64.0119,63.9701,63.9785,680872.0
2022-05-19 15:35:00,76.52,76.53,76.49,76.51,480000.0,63.9785,63.9868,63.9534,63.9701,480000.0
2022-05-19 15:40:00,76.51,76.61,76.5,76.59,1510928.0,63.9701,64.0537,63.9617,64.037,1510928.0
2022-05-19 15:45:00,76.6,76.61,76.53,76.57,1139909.0,64.0454,64.0537,63.9868,64.0203,1139909.0
2022-05-19 15:50:00,76.58,76.58,76.52,76.56,1280346.0,64.0286,64.0286,63.9785,64.0119,1280346.0
2022-05-19 15:55:00,76.56,76.61,76.51,76.54,2123095.0,64.0119,64.0537,63.9701,63.9952,2123095.0
2022-05-20 09:30:00,76.78,76.8,76.72,76.78,852803.0,64.1959,64.2126,64.1457,64.1959,852803.0
2022-05-20 09:35:00,76.78,76.79,76.69,76.7,1034268.0,64.1959,64.2042,64.1206,64.129,1034268.0
2022-05-20 09:40:00,76.7,76.74,76.65,76.74,1036505.0,64.129,64.1624,64.0872,64.1624,1036505.0
2022-05-20 09:45:00,76.73,76.74,76.65,76.67,527779.0,64.1541,64.1624,64.0872,64.1039,527779.0
2022-05-20 09:50:00,76.66,76.72,76.65,76.7,385410.0,64.0955,64.1457,64.0872,64.129,385410.0
2022-05-20 09:55:00,76.7,76.76,76.68,76.73,282492.0,64.129,64.1791,64.1122,64.1541,282492.0
2022-05-20 10:00:00,76.73,76.76,76.69,76.73,525937.0,64.1541,64.1791,64.1206,64.1541,525937.0
2022-05-20 10:05:00,76.73,76.74,76.65,76.73,1138601.0,64.1541,64.1624,64.0872,64.1541,1138601.0
2022-05-20 10:10:00,76.73,76.73,76.63,76.65,802974.0,64.1541,64.1541,64.0704,64.0872,802974.0
2022-05-20 10:15:00,76.66,76.69,76.61,76.63,394800.0,64.0955,64.1206,64.0537,64.0704,394800.0
2022-05-20 10:20:00,76.63,76.75,76.62,76.69,1254608.0,64.0704,64.1708,64.0621,64.1206,1254608.0
2022-05-20 10:25:00,76.69,76.73,76.67,76.73,364168.0,64.1206,64.1541,64.1039,64.1541,364168.0
2022-05-20 10:30:00,76.72,76.75,76.69,76.73,421861.0,64.1457,64.1708,64.1206,64.1541,421861.0
2022-05-20 10:35:00,76.73,76.74,76.7,76.71,295375.0,64.1541,64.1624,64.129,64.1373,295375.0
2022-05-20 10:40:00,76.7,76.78,76.7,76.77,180838.0,64.129,64.1959,64.129,64.1875,180838.0
2022-05-20 10:45:00,76.76,76.79,76.75,76.78,446815.0,64.1791,64.2042,64.1708,64.1959,446815.0
2022-05-20 10:50:00,76.78,76.79,76.67,76.69,1880457.0,64.1959,64.2042,64.1039,64.1206,1880457.0
2022-05-20 10:55:00,76.69,76.7,76.6,76.63,932597.0,64.1206,64.129,64.0454,64.0704,932597.0
2022-05-20 11:00:00,76.63,76.63,76.57,76.63,443762.0,64.0704,64.0704,64.0203,64.0704,443762.0
2022-05-20 11:05:00,76.64,76.64,76.54,76.56,432312.0,64.0788,64.0788,63.9952,64.0119,432312.0
2022-05-20 11:10:00,76.56,76.58,76.48,76.56,323358.0,64.0119,64.0286,63.945,64.0119,323358.0
2022-05-20 11:15:00,76.56,76.58,76.5,76.51,358969.0,64.0119,64.0286,63.9617,63.9701,358969.0
2022-05-20 11:20:00,76.52,76.53,76.45,76.46,85009.0,63.9785,63.9868,63.9199,63.9283,85009.0
2022-05-20 11:25:00,76.46,76.53,76.46,76.48,179700.0,63.9283,63.9868,63.9283,63.945,179700.0
2022-05-20 11:30:00,76.48,76.54,76.48,76.53,306835.0,63.945,63.9952,63.945,63.9868,306835.0
2022-05-20 11:35:00,76.53,76.54,76.46,76.49,212662.0,63.9868,63.9952,63.9283,63.9534,212662.0
2022-05-20 11:40:00,76.49,76.51,76.47,76.48,366188.0,63.9534,63.9701,63.9367,63.945,366188.0
2022-05-20 11:45:00,76.48,76.51,76.46,76.48,147227.0,63.945,63.9701,63.9283,63.945,147227.0
2022-05-20 11:50:00,76.49,76.51,76.45,76.46,138757.0,63.9534,63.9701,63.9199,63.9283,138757.0
2022-05-20 11:55:00,76.47,76.5,76.47,76.47,170452.0,63.9367,63.9617,63.9367,63.9367,170452.0
2022-05-20 12:00:00,76.47,76.48,76.44,76.45,417175.0,63.9367,63.945,63.9116,63.9199,417175.0
2022-05-20 12:05:00,76.45,76.46,76.36,76.36,311624.0,63.9199,63.9283,63.8447,63.8447,311624.0
2022-05-20 12:10:00,76.36,76.39,76.29,76.37,388434.0,63.8447,63.8698,63.7862,63.8531,388434.0
2022-05-20 12:15:00,76.37,76.39,76.36,76.38,209562.0,63.8531,63.8698,63.8447,63.8614,209562.0
2022-05-20 12:20:00,76.37,76.4,76.35,76.4,222060.0,63.8531,63.8781,63.8363,63.8781,222060.0
2022-05-20 12:25:00,76.39,76.4,76.35,76.38,279388.0,63.8698,63.8781,63.8363,63.8614,279388.0
2022-05-20 12:30:00,76.38,76.41,76.36,76.37,214710.0,63.8614,63.8865,63.8447,63.8531,214710.0
2022-05-20 12:35:00,76.37,76.37,76.33,76.36,208057.0,63.8531,63.8531,63.8196,63.8447,208057.0
2022-05-20 12:40:00,76.35,76.36,76.28,76.29,411231.0,63.8363,63.8447,63.7778,63.7862,411231.0
2022-05-20 12:45:00,76.29,76.34,76.23,76.33,407419.0,63.7862,63.828,63.736,63.8196,407419.0
2022-05-20 12:50:00,76.33,76.34,76.27,76.27,332957.0,63.8196,63.828,63.7694,63.7694,332957.0
2022-05-20 12:55:00,76.28,76.32,76.26,76.28,126794.0,63.7778,63.8113,63.7611,63.7778,126794.0
2022-05-20 13:00:00,76.28,76.3,76.24,76.28,211380.0,63.7778,63.7945,63.7444,63.7778,211380.0
2022-05-20 13:05:00,76.29,76.31,76.24,76.26,199137.0,63.7862,63.8029,63.7444,63.7611,199137.0
2022-05-20 13:10:00,76.26,76.28,76.24,76.26,715495.0,63.7611,63.7778,63.7444,63.7611,715495.0
2022-05-20 13:15:00,76.26,76.31,76.25,76.28,913727.0,63.7611,63.8029,63.7527,63.7778,913727.0
2022-05-20 13:20:00,76.28,76.32,76.26,76.31,586623.0,63.7778,63.8113,63.7611,63.8029,586623.0
2022-05-20 13:25:00,76.31,76.32,76.28,76.3,443044.0,63.8029,63.8113,63.7778,63.7945,443044.0
2022-05-20 13:30:00,76.29,76.39,76.27,76.39,478829.0,63.7862,63.8698,63.7694,63.8698,478829.0
2022-05-20 13:35:00,76.39,76.4,76.34,76.37,378037.0,63.8698,63.8781,63.828,63.8531,378037.0
2022-05-20 13:40:00,76.36,76.41,76.34,76.4,337940.0,63.8447,63.8865,63.828,63.8781,337940.0
2022-05-20 13:45:00,76.39,76.46,76.36,76.41,595355.0,63.8698,63.9283,63.8447,63.8865,595355.0
2022-05-20 13:50:00,76.41,76.47,76.38,76.45,225385.0,63.8865,63.9367,63.8614,63.9199,225385.0
2022-05-20 13:55:00,76.45,76.46,76.42,76.43,190634.0,63.9199,63.9283,63.8949,63.9032,190634.0
2022-05-20 14:00:00,76.44,76.46,76.4,76.41,319347.0,63.9116,63.9283,63.8781,63.8865,319347.0
2022-05-20 14:05:00,76.41,76.41,76.34,76.38,133410.0,63.8865,63.8865,63.828,63.8614,133410.0
2022-05-20 14:10:00,76.38,76.41,76.35,76.38,126537.0,63.8614,63.8865,63.8363,63.8614,126537.0
2022-05-20 14:15:00,76.38,76.4,76.3,76.33,491838.0,63.8614,63.8781,63.7945,63.8196,491838.0
2022-05-20 14:20:00,76.34,76.37,76.32,76.33,263068.0,63.828,63.8531,63.8113,63.8196,263068.0
2022-05-20 14:25:00,76.33,76.33,76.27,76.29,173809.0,63.8196,63.8196,63.7694,63.7862,173809.0
2022-05-20 14:30:00,76.29,76.3,76.23,76.26,275576.0,63.7862,63.7945,63.736,63.7611,275576.0
2022-05-20 14:35:00,76.25,76.29,76.25,76.28,226119.0,63.7527,63.7862,63.7527,63.7778,226119.0
2022-05-20 14:40:00,76.27,76.33,76.26,76.33,215217.0,63.7694,63.8196,63.7611,63.8196,215217.0
2022-05-20 14:45:00,76.33,76.37,76.32,76.37,547816.0,63.8196,63.8531,63.8113,63.8531,547816.0
2022-05-20 14:50:00,76.37,76.47,76.37,76.43,1224153.0,63.8531,63.9367,63.8531,63.9032,1224153.0
2022-05-20 14:55:00,76.43,76.44,76.34,76.36,941776.0,63.9032,63.9116,63.828,63.8447,941776.0
2022-05-20 15:00:00,76.36,76.38,76.31,76.31,1838178.0,63.8447,63.8614,63.8029,63.8029,1838178.0
2022-05-20 15:05:00,76.32,76.33,76.29,76.3,543161.0,63.8113,63.8196,63.7862,63.7945,543161.0
2022-05-20 15:10:00,76.3,76.31,76.28,76.28,257524.0,63.7945,63.8029,63.7778,63.7778,257524.0
2022-05-20 15:15:00,76.28,76.33,76.28,76.31,426203.0,63.7778,63.8196,63.7778,63.8029,426203.0
2022-05-20 15:20:00,76.31,76.35,76.3,76.34,448876.0,63.8029,63.8363,63.7945,63.828,448876.0
2022-05-20 15:25:00,76.35,76.41,76.34,76.4,461983.0,63.8363,63.8865,63.828,63.8781,461983.0
2022-05-20 15:30:00,76.41,76.45,76.35,76.45,300327.0,63.8865,63.9199,63.8363,63.9199,300327.0
2022-05-20 15:35:00,76.44,76.55,76.42,76.52,1003821.0,63.9116,64.0036,63.8949,63.9785,1003821.0
2022-05-20 15:40:00,76.52,76.58,76.51,76.54,1420158.0,63.9785,64.0286,63.9701,63.9952,1420158.0
2022-05-20 15:45:00,76.54,76.55,76.47,76.55,733711.0,63.9952,64.0036,63.9367,64.0036,733711.0
2022-05-20 15:50:00,76.55,76.59,76.48,76.51,1540597.0,64.0036,64.037,63.945,63.9701,1540597.0
2022-05-20 15:55:00,76.51,76.51,76.46,76.49,2588879.0,63.9701,63.9701,63.9283,63.9534,2588879.0
2022-05-23 09:30:00,76.64,76.73,76.64,76.71,833756.0,64.0788,64.1541,64.0788,64.1373,833756.0
2022-05-23 09:35:00,76.71,76.72,76.62,76.66,550423.0,64.1373,64.1457,64.0621,64.0955,550423.0
2022-05-23 09:40:00,76.65,76.73,76.63,76.72,1002420.0,64.0872,64.1541,64.0704,64.1457,1002420.0
2022-05-23 09:45:00,76.71,76.78,76.7,76.77,555167.0,64.1373,64.1959,64.129,64.1875,555167.0
2022-05-23 09:50:00,76.77,76.78,76.71,76.71,507658.0,64.1875,64.1959,64.1373,64.1373,507658.0
2022-05-23 09:55:00,76.72,76.72,76.66,76.68,298151.0,64.1457,64.1457,64.0955,64.1122,298151.0
2022-05-23 10:00:00,76.69,76.69,76.6,76.62,460731.0,64.1206,64.1206,64.0454,64.0621,460731.0
2022-05-23 10:05:00,76.62,76.65,76.58,76.62,702942.0,64.0621,64.0872,64.0286,64.0621,702942.0
2022-05-23 10:10:00,76.61,76.68,76.61,76.66,173360.0,64.0537,64.1122,64.0537,64.0955,173360.0
2022-05-23 10:15:00,76.66,76.71,76.64,76.68,79025.0,64.0955,64.1373,64.0788,64.1122,79025.0
2022-05-23 10:20:00,76.67,76.71,76.6,76.7,438523.0,64.1039,64.1373,64.0454,64.129,438523.0
2022-05-23 10:25:00,76.7,76.73,76.65,76.73,314653.0,64.129,64.1541,64.0872,64.1541,314653.0
2022-05-23 10:30:00,76.73,76.74,76.7,76.72,281361.0,64.1541,64.1624,64.129,64.1457,281361.0
2022-05-23 10:35:00,76.72,76.75,76.71,76.75,296097.0,64.1457,64.1708,64.1373,64.1708,296097.0
2022-05-23 10:40:00,76.75,76.75,76.7,76.72,163712.0,64.1708,64.1708,64.129,64.1457,163712.0
2022-05-23 10:45:00,76.73,76.75,76.7,76.71,163258.0,64.1541,64.1708,64.129,64.1373,163258.0
2022-05-23 10:50:00,76.71,76.72,76.69,76.72,336571.0,64.1373,64.1457,64.1206,64.1457,336571.0
2022-05-23 10:55:00,76.72,76.73,76.71,76.73,113258.0,64.1457,64.1541,64.1373,64.1541,113258.0
2022-05-23 11:00:00,76.72,76.77,76.72,76.77,242425.0,64.1457,64.1875,64.1457,64.1875,242425.0
2022-05-23 11:05:00,76.77,76.8,76.76,76.78,198256.0,64.1875,64.2126,64.1791,64.1959,198256.0
2022-05-23 11:10:00,76.78,76.81,76.75,76.81,690309.0,64.1959,64.2209,64.1708,64.2209,690309.0
2022-05-23 11:15:00,76.81,76.82,76.78,76.79,181941.0,64.2209,64.2293,64.1959,64.2042,181941.0
2022-05-23 11:20:00,76.78,76.8,76.77,76.78,262363.0,64.1959,64.2126,64.1875,64.1959,262363.0
2022-05-23 11:25:00,76.78,76.79,76.76,76.77,781806.0,64.1959,64.2042,64.1791,64.1875,781806.0
2022-05-23 11:30:00,76.77,76.83,76.76,76.83,861617.0,64.1875,64.2377,64.1791,64.2377,861617.0
2022-05-23 11:35:00,76.83,76.86,76.8,76.82,728840.0,64.2377,64.2627,64.2126,64.2293,728840.0
2022-05-23 11:40:00,76.82,76.83,76.81,76.81,314522.0,64.2293,64.2377,64.2209,64.2209,314522.0
2022-05-23 11:45:00,76.81,76.83,76.77,76.81,553593.0,64.2209,64.2377,64.1875,64.2209,553593.0
2022-05-23 11:50:00,76.81,76.83,76.79,76.8,271002.0,64.2209,64.2377,64.2042,64.2126,271002.0
2022-05-23 11:55:00,76.81,76.83,76.8,76.8,124521.0,64.2209,64.2377,64.2126,64.2126,124521.0
2022-05-23 12:00:00,76.81,76.83,76.8,76.83,310677.0,64.2209,64.2377,64.2126,64.2377,310677.0
2022-05-23 12:05:00,76.83,76.84,76.81,76.81,686417.0,64.2377,64.246,64.2209,64.2209,686417.0
2022-05-23 12:10:00,76.81,76.82,76.79,76.81,302132.0,64.2209,64.2293,64.2042,64.2209,302132.0
2022-05-23 12:15:00,76.82,76.82,76.79,76.81,273226.0,64.2293,64.2293,64.2042,64.2209,273226.0
2022-05-23 12:20:00,76.81,76.83,76.8,76.82,226162.0,64.2209,64.2377,64.2126,64.2293,226162.0
2022-05-23 12:25:00,76.82,76.83,76.79,76.79,240713.0,64.2293,64.2377,64.2042,64.2042,240713.0
2022-05-23 12:30:00,76.79,76.8,76.73,76.8,1289962.0,64.2042,64.2126,64.1541,64.2126,1289962.0
2022-05-23 12:35:00,76.8,76.84,76.79,76.84,442569.0,64.2126,64.246,64.2042,64.246,442569.0
2022-05-23 12:40:00,76.84,76.85,76.82,76.85,280448.0,64.246,64.2544,64.2293,64.2544,280448.0
2022-05-23 12:45:00,76.86,76.86,76.79,76.8,272269.0,64.2627,64.2627,64.2042,64.2126,272269.0
2022-05-23 12:50:00,76.8,76.81,76.77,76.77,210116.0,64.2126,64.2209,64.1875,64.1875,210116.0
2022-05-23 12:55:00,76.77,76.79,76.75,76.79,35569.0,64.1875,64.2042,64.1708,64.2042,35569.0
2022-05-23 13:00:00,76.79,76.8,76.76,76.77,60810.0,64.2042,64.2126,64.1791,64.1875,60810.0
2022-05-23 13:05:00,76.77,76.78,76.75,76.78,70131.0,64.1875,64.1959,64.1708,64.1959,70131.0
2022-05-23 13:10:00,76.77,76.79,76.76,76.78,40028.0,64.1875,64.2042,64.1791,64.1959,40028.0
2022-05-23 13:15:00,76.78,76.78,76.74,76.75,118948.0,64.1959,64.1959,64.1624,64.1708,118948.0
2022-05-23 13:20:00,76.75,76.77,76.71,76.76,148410.0,64.1708,64.1875,64.1373,64.1791,148410.0
2022-05-23 13:25:00,76.76,76.78,76.75,76.76,148923.0,64.1791,64.1959,64.1708,64.1791,148923.0
2022-05-23 13:30:00,76.76,76.79,76.73,76.78,99090.0,64.1791,64.2042,64.1541,64.1959,99090.0
2022-05-23 13:35:00,76.78,76.79,76.76,76.76,36748.0,64.1959,64.2042,64.1791,64.1791,36748.0
2022-05-23 13:40:00,76.76,76.77,76.74,76.76,50721.0,64.1791,64.1875,64.1624,64.1791,50721.0
2022-05-23 13:45:00,76.76,76.79,76.75,76.77,30864.0,64.1791,64.2042,64.1708,64.1875,30864.0
2022-05-23 13:50:00,76.76,76.77,76.73,76.73,36425.0,64.1791,64.1875,64.1541,64.1541,36425.0
2022-05-23 13:55:00,76.73,76.76,76.73,76.76,67887.0,64.1541,64.1791,64.1541,64.1791,67887.0
2022-05-23 14:00:00,76.76,76.77,76.73,76.74,106508.0,64.1791,64.1875,64.1541,64.1624,106508.0
2022-05-23 14:05:00,76.75,76.75,76.69,76.7,227573.0,64.1708,64.1708,64.1206,64.129,227573.0
2022-05-23 14:10:00,76.7,76.73,76.7,76.73,244021.0,64.129,64.1541,64.129,64.1541,244021.0
2022-05-23 14:15:00,76.72,76.76,76.71,76.76,467828.0,64.1457,64.1791,64.1373,64.1791,467828.0
2022-05-23 14:20:00,76.76,76.76,76.73,76.74,132948.0,64.1791,64.1791,64.1541,64.1624,132948.0
2022-05-23 14:25:00,76.73,76.74,76.71,76.72,155449.0,64.1541,64.1624,64.1373,64.1457,155449.0
2022-05-23 14:30:00,76.72,76.75,76.71,76.75,211988.0,64.1457,64.1708,64.1373,64.1708,211988.0
2022-05-23 14:35:00,76.74,76.75,76.74,76.74,56526.0,64.1624,64.1708,64.1624,64.1624,56526.0
2022-05-23 14:40:00,76.74,76.77,76.72,76.77,92849.0,64.1624,64.1875,64.1457,64.1875,92849.0
2022-05-23 14:45:00,76.78,76.78,76.72,76.73,84868.0,64.1959,64.1959,64.1457,64.1541,84868.0
2022-05-23 14:50:00,76.72,76.74,76.7,76.72,95241.0,64.1457,64.1624,64.129,64.1457,95241.0
2022-05-23 14:55:00,76.71,76.74,76.7,76.72,177177.0,64.1373,64.1624,64.129,64.1457,177177.0
2022-05-23 15:00:00,76.72,76.73,76.71,76.73,180027.0,64.1457,64.1541,64.1373,64.1541,180027.0
2022-05-23 15:05:00,76.73,76.79,76.73,76.78,693458.0,64.1541,64.2042,64.1541,64.1959,693458.0
2022-05-23 15:10:00,76.78,76.79,76.72,76.74,227184.0,64.1959,64.2042,64.1457,64.1624,227184.0
2022-05-23 15:15:00,76.74,76.76,76.73,76.75,76292.0,64.1624,64.1791,64.1541,64.1708,76292.0
2022-05-23 15:20:00,76.76,76.77,76.72,76.73,130220.0,64.1791,64.1875,64.1457,64.1541,130220.0
2022-05-23 15:25:00,76.73,76.75,76.72,76.73,196917.0,64.1541,64.1708,64.1457,64.1541,196917.0
2022-05-23 15:30:00,76.74,76.77,76.73,76.76,294411.0,64.1624,64.1875,64.1541,64.1791,294411.0
2022-05-23 15:35:00,76.76,76.78,76.72,76.73,145335.0,64.1791,64.1959,64.1457,64.1541,145335.0
2022-05-23 15:40:00,76.73,76.77,76.72,76.73,360195.0,64.1541,64.1875,64.1457,64.1541,360195.0
2022-05-23 15:45:00,76.74,76.74,76.7,76.72,350046.0,64.1624,64.1624,64.129,64.1457,350046.0
2022-05-23 15:50:00,76.72,76.77,76.72,76.75,491277.0,64.1457,64.1875,64.1457,64.1708,491277.0
2022-05-23 15:55:00,76.74,76.78,76.74,76.74,1061815.0,64.1624,64.1959,64.1624,64.1624,1061815.0
2022-05-24 09:30:00,76.58,76.7,76.55,76.65,571821.0,64.0286,64.129,64.0036,64.0872,571821.0
2022-05-24 09:35:00,76.65,76.67,76.62,76.63,237148.0,64.0872,64.1039,64.0621,64.0704,237148.0
2022-05-24 09:40:00,76.63,76.71,76.62,76.7,502308.0,64.0704,64.1373,64.0621,64.129,502308.0
2022-05-24 09:45:00,76.69,76.77,76.69,76.7,260415.0,64.1206,64.1875,64.1206,64.129,260415.0
2022-05-24 09:50:00,76.7,76.77,76.69,76.73,687084.0,64.129,64.1875,64.1206,64.1541,687084.0
2022-05-24 09:55:00,76.73,76.77,76.71,76.73,486496.0,64.1541,64.1875,64.1373,64.1541,486496.0
2022-05-24 10:00:00,76.73,76.73,76.7,76.71,209928.0,64.1541,64.1541,64.129,64.1373,209928.0
2022-05-24 10:05:00,76.71,76.74,76.69,76.7,244442.0,64.1373,64.1624,64.1206,64.129,244442.0
2022-05-24 10:10:00,76.7,76.75,76.67,76.68,574990.0,64.129,64.1708,64.1039,64.1122,574990.0
2022-05-24 10:15:00,76.68,76.68,76.61,76.62,315287.0,64.1122,64.1122,64.0537,64.0621,315287.0
2022-05-24 10:20:00,76.62,76.7,76.61,76.67,446941.0,64.0621,64.129,64.0537,64.1039,446941.0
2022-05-24 10:25:00,76.67,76.71,76.66,76.71,307228.0,64.1039,64.1373,64.0955,64.1373,307228.0
2022-05-24 10:30:00,76.7,76.73,76.67,76.69,275856.0,64.129,64.1541,64.1039,64.1206,275856.0
2022-05-24 10:35:00,76.68,76.73,76.68,76.72,653061.0,64.1122,64.1541,64.1122,64.1457,653061.0
2022-05-24 10:40:00,76.71,76.72,76.66,76.69,138712.0,64.1373,64.1457,64.0955,64.1206,138712.0
2022-05-24 10:45:00,76.69,76.71,76.63,76.63,75513.0,64.1206,64.1373,64.0704,64.0704,75513.0
2022-05-24 10:50:00,76.63,76.65,76.61,76.63,332889.0,64.0704,64.0872,64.0537,64.0704,332889.0
2022-05-24 10:55:00,76.63,76.69,76.61,76.69,655397.0,64.0704,64.1206,64.0537,64.1206,655397.0
2022-05-24 11:00:00,76.68,76.72,76.68,76.7,233632.0,64.1122,64.1457,64.1122,64.129,233632.0
2022-05-24 11:05:00,76.7,76.73,76.7,76.73,266735.0,64.129,64.1541,64.129,64.1541,266735.0
2022-05-24 11:10:00,76.73,76.74,76.7,76.72,237182.0,64.1541,64.1624,64.129,64.1457,237182.0
2022-05-24 11:15:00,76.72,76.76,76.7,76.71,302861.0,64.1457,64.1791,64.129,64.1373,302861.0
2022-05-24 11:20:00,76.71,76.72,76.69,76.71,419198.0,64.1373,64.1457,64.1206,64.1373,419198.0
2022-05-24 11:25:00,76.71,76.72,76.7,76.72,191139.0,64.1373,64.1457,64.129,64.1457,191139.0
2022-05-24 11:30:00,76.72,76.74,76.69,76.72,159564.0,64.1457,64.1624,64.1206,64.1457,159564.0
2022-05-24 11:35:00,76.72,76.75,76.71,76.73,140070.0,64.1457,64.1708,64.1373,64.1541,140070.0
2022-05-24 11:40:00,76.72,76.77,76.72,76.76,92995.0,64.1457,64.1875,64.1457,64.1791,92995.0
2022-05-24 11:45:00,76.77,76.83,76.76,76.83,465589.0,64.1875,64.2377,64.1791,64.2377,465589.0
2022-05-24 11:50:00,76.83,76.88,76.82,76.86,1358377.0,64.2377,64.2795,64.2293,64.2627,1358377.0
2022-05-24 11:55:00,76.86,76.9,76.85,76.87,497809.0,64.2627,64.2962,64.2544,64.2711,497809.0
2022-05-24 12:00:00,76.87,76.88,76.85,76.88,228610.0,64.2711,64.2795,64.2544,64.2795,228610.0
2022-05-24 12:05:00,76.88,76.89,76.86,76.89,581970.0,64.2795,64.2878,64.2627,64.2878,581970.0
2022-05-24 12:10:00,76.89,76.92,76.86,76.92,484406.0,64.2878,64.3129,64.2627,64.3129,484406.0
2022-05-24 12:15:00,76.92,76.97,76.91,76.92,590432.0,64.3129,64.3547,64.3046,64.3129,590432.0
2022-05-24 12:20:00,76.92,76.93,76.9,76.92,87958.0,64.3129,64.3213,64.2962,64.3129,87958.0
2022-05-24 12:25:00,76.92,76.92,76.87,76.87,375639.0,64.3129,64.3129,64.2711,64.2711,375639.0
2022-05-24 12:30:00,76.87,76.88,76.84,76.84,153832.0,64.2711,64.2795,64.246,64.246,153832.0
2022-05-24 12:35:00,76.84,76.85,76.82,76.83,185671.0,64.246,64.2544,64.2293,64.2377,185671.0
2022-05-24 12:40:00,76.84,76.86,76.83,76.84,394638.0,64.246,64.2627,64.2377,64.246,394638.0
2022-05-24 12:45:00,76.84,76.88,76.84,76.88,283096.0,64.246,64.2795,64.246,64.2795,283096.0
2022-05-24 12:50:00,76.88,76.9,76.88,76.88,145241.0,64.2795,64.2962,64.2795,64.2795,145241.0
2022-05-24 12:55:00,76.88,76.93,76.88,76.89,187575.0,64.2795,64.3213,64.2795,64.2878,187575.0
2022-05-24 13:00:00,76.89,76.89,76.85,76.88,982047.0,64.2878,64.2878,64.2544,64.2795,982047.0
2022-05-24 13:05:00,76.88,76.9,76.87,76.9,190585.0,64.2795,64.2962,64.2711,64.2962,190585.0
2022-05-24 13:10:00,76.89,76.92,76.89,76.91,108227.0,64.2878,64.3129,64.2878,64.3046,108227.0
2022-05-24 13:15:00,76.91,76.94,76.9,76.92,852546.0,64.3046,64.3296,64.2962,64.3129,852546.0
2022-05-24 13:20:00,76.92,76.93,76.9,76.92,235982.0,64.3129,64.3213,64.2962,64.3129,235982.0
2022-05-24 13:25:00,76.92,76.99,76.92,76.98,245635.0,64.3129,64.3714,64.3129,64.3631,245635.0
2022-05-24 13:30:00,76.98,77.07,76.98,77.06,583295.0,64.3631,64.4383,64.3631,64.43,583295.0
2022-05-24 13:35:00,77.06,77.08,77.01,77.05,328735.0,64.43,64.4467,64.3882,64.4216,328735.0
2022-05-24 13:40:00,77.05,77.13,77.05,77.09,619061.0,64.4216,64.4885,64.4216,64.455,619061.0
2022-05-24 13:45:00,77.09,77.1,77.04,77.08,445301.0,64.455,64.4634,64.4132,64.4467,445301.0
2022-05-24 13:50:00,77.08,77.09,77.03,77.06,302336.0,64.4467,64.455,64.4049,64.43,302336.0
2022-05-24 13:55:00,77.06,77.1,77.06,77.1,424677.0,64.43,64.4634,64.43,64.4634,424677.0
2022-05-24 14:00:00,77.09,77.1,77.06,77.09,581078.0,64.455,64.4634,64.43,64.455,581078.0
2022-05-24 14:05:00,77.09,77.13,77.08,77.12,329348.0,64.455,64.4885,64.4467,64.4801,329348.0
2022-05-24 14:10:00,77.12,77.19,77.1,77.14,423589.0,64.4801,64.5387,64.4634,64.4969,423589.0
2022-05-24 14:15:00,77.14,77.15,77.1,77.11,442202.0,64.4969,64.5052,64.4634,64.4718,442202.0
2022-05-24 14:20:00,77.11,77.15,77.1,77.15,159789.0,64.4718,64.5052,64.4634,64.5052,159789.0
2022-05-24 14:25:00,77.14,77.18,77.14,77.14,94820.0,64.4969,64.5303,64.4969,64.4969,94820.0
2022-05-24 14:30:00,77.14,77.16,77.12,77.16,308694.0,64.4969,64.5136,64.4801,64.5136,308694.0
2022-05-24 14:35:00,77.15,77.18,77.14,77.17,108316.0,64.5052,64.5303,64.4969,64.5219,108316.0
2022-05-24 14:40:00,77.17,77.19,77.12,77.12,298661.0,64.5219,64.5387,64.4801,64.4801,298661.0
2022-05-24 14:45:00,77.12,77.14,77.1,77.12,466149.0,64.4801,64.4969,64.4634,64.4801,466149.0
2022-05-24 14:50:00,77.12,77.12,77.09,77.09,235024.0,64.4801,64.4801,64.455,64.455,235024.0
2022-05-24 14:55:00,77.09,77.11,77.07,77.09,109665.0,64.455,64.4718,64.4383,64.455,109665.0
2022-05-24 15:00:00,77.09,77.15,77.08,77.12,290605.0,64.455,64.5052,64.4467,64.4801,290605.0
2022-05-24 15:05:00,77.12,77.14,77.06,77.1,895411.0,64.4801,64.4969,64.43,64.4634,895411.0
2022-05-24 15:10:00,77.1,77.15,77.1,77.13,357694.0,64.4634,64.5052,64.4634,64.4885,357694.0
2022-05-24 15:15:00,77.13,77.14,77.1,77.12,541311.0,64.4885,64.4969,64.4634,64.4801,541311.0
2022-05-24 15:20:00,77.12,77.15,77.07,77.13,709535.0,64.4801,64.5052,64.4383,64.4885,709535.0
2022-05-24 15:25:00,77.13,77.14,77.1,77.12,599347.0,64.4885,64.4969,64.4634,64.4801,599347.0
2022-05-24 15:30:00,77.11,77.13,77.11,77.13,487540.0,64.4718,64.4885,64.4718,64.4885,487540.0
2022-05-24 15:35:00,77.13,77.2,77.12,77.17,1507715.0,64.4885,64.547,64.4801,64.5219,1507715.0
2022-05-24 15:40:00,77.17,77.26,77.16,77.22,1281810.0,64.5219,64.5972,64.5136,64.5637,1281810.0
2022-05-24 15:45:00,77.21,77.22,77.19,77.2,1036827.0,64.5554,64.5637,64.5387,64.547,1036827.0
2022-05-24 15:50:00,77.2,77.23,77.17,77.18,937832.0,64.547,64.5721,64.5219,64.5303,937832.0
2022-05-24 15:55:00,77.17,77.21,77.16,77.2,2008362.0,64.5219,64.5554,64.5136,64.547,2008362.0
2022-05-25 09:30:00,77.31,77.44,77.27,77.42,924670.0,64.639,64.7477,64.6055,64.731,924670.0
2022-05-25 09:35:00,77.42,77.58,77.41,77.51,677917.0,64.731,64.8647,64.7226,64.8062,677917.0
2022-05-25 09:40:00,77.51,77.52,77.44,77.47,1928664.0,64.8062,64.8146,64.7477,64.7728,1928664.0
2022-05-25 09:45:00,77.47,77.51,77.41,77.42,487446.0,64.7728,64.8062,64.7226,64.731,487446.0
2022-05-25 09:50:00,77.43,77.49,77.42,77.48,391389.0,64.7393,64.7895,64.731,64.7811,391389.0
2022-05-25 09:55:00,77.48,77.57,77.48,77.55,1130679.0,64.7811,64.8564,64.7811,64.8397,1130679.0
2022-05-25 10:00:00,77.55,77.65,77.53,77.58,1087650.0,64.8397,64.9233,64.8229,64.8647,1087650.0
2022-05-25 10:05:00,77.58,77.61,77.55,77.59,510195.0,64.8647,64.8898,64.8397,64.8731,510195.0
2022-05-25 10:10:00,77.58,77.66,77.57,77.65,542711.0,64.8647,64.9316,64.8564,64.9233,542711.0
2022-05-25 10:15:00,77.65,77.77,77.64,77.77,730701.0,64.9233,65.0236,64.9149,65.0236,730701.0
2022-05-25 10:20:00,77.76,77.84,77.76,77.8,1235107.0,65.0152,65.0821,65.0152,65.0487,1235107.0
2022-05-25 10:25:00,77.8,77.84,77.78,77.81,757459.0,65.0487,65.0821,65.032,65.057,757459.0
2022-05-25 10:30:00,77.81,77.87,77.81,77.86,488545.0,65.057,65.1072,65.057,65.0988,488545.0
2022-05-25 10:35:00,77.87,77.91,77.85,77.89,869795.0,65.1072,65.1407,65.0905,65.1239,869795.0
2022-05-25 10:40:00,77.89,77.91,77.81,77.87,605658.0,65.1239,65.1407,65.057,65.1072,605658.0
2022-05-25 10:45:00,77.87,77.89,77.79,77.81,500730.0,65.1072,65.1239,65.0403,65.057,500730.0
2022-05-25 10:50:00,77.81,77.85,77.81,77.82,494418.0,65.057,65.0905,65.057,65.0654,494418.0
2022-05-25 10:55:00,77.82,77.89,77.82,77.86,391591.0,65.0654,65.1239,65.0654,65.0988,391591.0
2022-05-25 11:00:00,77.86,77.9,77.83,77.85,452952.0,65.0988,65.1323,65.0738,65.0905,452952.0
2022-05-25 11:05:00,77.85,77.86,77.8,77.81,1015776.0,65.0905,65.0988,65.0487,65.057,1015776.0
2022-05-25 11:10:00,77.8,77.81,77.78,77.8,496347.0,65.0487,65.057,65.032,65.0487,496347.0
2022-05-25 11:15:00,77.8,77.86,77.8,77.85,233677.0,65.0487,65.0988,65.0487,65.0905,233677.0
2022-05-25 11:20:00,77.85,77.86,77.82,77.84,422786.0,65.0905,65.0988,65.0654,65.0821,422786.0
2022-05-25 11:25:00,77.84,77.89,77.82,77.89,259035.0,65.0821,65.1239,65.0654,65.1239,259035.0
2022-05-25 11:30:00,77.88,77.89,77.8,77.81,491814.0,65.1156,65.1239,65.0487,65.057,491814.0
2022-05-25 11:35:00,77.8,77.82,77.74,77.78,460185.0,65.0487,65.0654,64.9985,65.032,460185.0
2022-05-25 11:40:00,77.77,77.79,77.76,77.77,648092.0,65.0236,65.0403,65.0152,65.0236,648092.0
2022-05-25 11:45:00,77.77,77.8,77.76,77.79,334918.0,65.0236,65.0487,65.0152,65.0403,334918.0
2022-05-25 11:50:00,77.78,77.79,77.74,77.77,327216.0,65.032,65.0403,64.9985,65.0236,327216.0
2022-05-25 11:55:00,77.76,77.79,77.75,77.78,322034.0,65.0152,65.0403,65.0069,65.032,322034.0
2022-05-25 12:00:00,77.78,77.79,77.76,77.77,204053.0,65.032,65.0403,65.0152,65.0236,204053.0
2022-05-25 12:05:00,77.77,77.78,77.73,77.73,567493.0,65.0236,65.032,64.9902,64.9902,567493.0
2022-05-25 12:10:00,77.73,77.75,77.71,77.73,393066.0,64.9902,65.0069,64.9734,64.9902,393066.0
2022-05-25 12:15:00,77.73,77.73,77.69,77.7,258808.0,64.9902,64.9902,64.9567,64.9651,258808.0
2022-05-25 12:20:00,77.7,77.71,77.66,77.7,307547.0,64.9651,64.9734,64.9316,64.9651,307547.0
2022-05-25 12:25:00,77.7,77.74,77.68,77.71,358075.0,64.9651,64.9985,64.9483,64.9734,358075.0
2022-05-25 12:30:00,77.71,77.75,77.69,77.73,769181.0,64.9734,65.0069,64.9567,64.9902,769181.0
2022-05-25 12:35:00,77.73,77.74,77.69,77.71,228633.0,64.9902,64.9985,64.9567,64.9734,228633.0
2022-05-25 12:40:00,77.71,77.73,77.7,77.72,135203.0,64.9734,64.9902,64.9651,64.9818,135203.0
2022-05-25 12:45:00,77.72,77.75,77.72,77.73,90111.0,64.9818,65.0069,64.9818,64.9902,90111.0
2022-05-25 12:50:00,77.73,77.73,77.7,77.71,108784.0,64.9902,64.9902,64.9651,64.9734,108784.0
2022-05-25 12:55:00,77.71,77.75,77.7,77.75,58418.0,64.9734,65.0069,64.9651,65.0069,58418.0
2022-05-25 13:00:00,77.75,77.75,77.68,77.7,108721.0,65.0069,65.0069,64.9483,64.9651,108721.0
2022-05-25 13:05:00,77.7,77.72,77.7,77.71,95392.0,64.9651,64.9818,64.9651,64.9734,95392.0
2022-05-25 13:10:00,77.71,77.72,77.7,77.7,231071.0,64.9734,64.9818,64.9651,64.9651,231071.0
2022-05-25 13:15:00,77.71,77.73,77.7,77.71,122834.0,64.9734,64.9902,64.9651,64.9734,122834.0
2022-05-25 13:20:00,77.72,77.73,77.7,77.73,102128.0,64.9818,64.9902,64.9651,64.9902,102128.0
2022-05-25 13:25:00,77.73,77.78,77.71,77.76,277432.0,64.9902,65.032,64.9734,65.0152,277432.0
2022-05-25 13:30:00,77.76,77.78,77.75,77.77,183590.0,65.0152,65.032,65.0069,65.0236,183590.0
2022-05-25 13:35:00,77.77,77.82,77.76,77.81,349559.0,65.0236,65.0654,65.0152,65.057,349559.0
2022-05-25 13:40:00,77.81,77.83,77.79,77.81,143898.0,65.057,65.0738,65.0403,65.057,143898.0
2022-05-25 13:45:00,77.82,77.89,77.81,77.89,366284.0,65.0654,65.1239,65.057,65.1239,366284.0
2022-05-25 13:50:00,77.89,77.93,77.87,77.88,731388.0,65.1239,65.1574,65.1072,65.1156,731388.0
2022-05-25 13:55:00,77.88,77.9,77.87,77.9,89367.0,65.1156,65.1323,65.1072,65.1323,89367.0
2022-05-25 14:00:00,77.89,78.0,77.87,77.92,1736061.0,65.1239,65.2159,65.1072,65.149,1736061.0
2022-05-25 14:05:00,77.92,77.93,77.74,77.77,899199.0,65.149,65.1574,64.9985,65.0236,899199.0
2022-05-25 14:10:00,77.77,77.87,77.77,77.83,365748.0,65.0236,65.1072,65.0236,65.0738,365748.0
2022-05-25 14:15:00,77.83,77.89,77.81,77.86,258744.0,65.0738,65.1239,65.057,65.0988,258744.0
2022-05-25 14:20:00,77.86,77.9,77.85,77.89,288409.0,65.0988,65.1323,65.0905,65.1239,288409.0
2022-05-25 14:25:00,77.89,77.99,77.88,77.98,425469.0,65.1239,65.2075,65.1156,65.1992,425469.0
2022-05-25 14:30:00,77.99,78.0,77.96,78.0,234193.0,65.2075,65.2159,65.1825,65.2159,234193.0
2022-05-25 14:35:00,78.0,78.07,77.99,78.02,350623.0,65.2159,65.2744,65.2075,65.2326,350623.0
2022-05-25 14:40:00,78.02,78.14,78.02,78.13,398045.0,65.2326,65.333,65.2326,65.3246,398045.0
2022-05-25 14:45:00,78.12,78.21,78.12,78.16,609729.0,65.3162,65.3915,65.3162,65.3497,609729.0
2022-05-25 14:50:00,78.16,78.23,78.13,78.23,224025.0,65.3497,65.4082,65.3246,65.4082,224025.0
2022-05-25 14:55:00,78.23,78.38,78.22,78.36,1304604.0,65.4082,65.5336,65.3998,65.5169,1304604.0
2022-05-25 15:00:00,78.36,78.44,78.33,78.37,822048.0,65.5169,65.5838,65.4918,65.5253,822048.0
2022-05-25 15:05:00,78.36,78.44,78.32,78.41,1443351.0,65.5169,65.5838,65.4835,65.5587,1443351.0
2022-05-25 15:10:00,78.4,78.42,78.37,78.4,330118.0,65.5503,65.5671,65.5253,65.5503,330118.0
2022-05-25 15:15:00,78.4,78.41,78.31,78.34,748733.0,65.5503,65.5587,65.4751,65.5002,748733.0
2022-05-25 15:20:00,78.33,78.34,78.26,78.29,794801.0,65.4918,65.5002,65.4333,65.4584,794801.0
2022-05-25 15:25:00,78.29,78.31,78.27,78.3,414897.0,65.4584,65.4751,65.4416,65.4667,414897.0
2022-05-25 15:30:00,78.3,78.33,78.29,78.33,428728.0,65.4667,65.4918,65.4584,65.4918,428728.0
2022-05-25 15:35:00,78.33,78.36,78.26,78.31,831856.0,65.4918,65.5169,65.4333,65.4751,831856.0
2022-05-25 15:40:00,78.31,78.31,78.24,78.28,527462.0,65.4751,65.4751,65.4166,65.45,527462.0
2022-05-25 15:45:00,78.27,78.3,78.22,78.29,536120.0,65.4416,65.4667,65.3998,65.4584,536120.0
2022-05-25 15:50:00,78.28,78.33,78.21,78.32,1143130.0,65.45,65.4918,65.3915,65.4835,1143130.0
2022-05-25 15:55:00,78.32,78.44,78.32,78.38,3669037.0,65.4835,65.5838,65.4835,65.5336,3669037.0
2022-05-26 09:30:00,78.68,78.79,78.47,78.77,1092111.0,65.7845,65.8764,65.6089,65.8597,1092111.0
2022-05-26 09:35:00,78.77,78.97,78.77,78.92,1320675.0,65.8597,66.0269,65.8597,65.9851,1320675.0
2022-05-26 09:40:00,78.92,78.97,78.87,78.88,501393.0,65.9851,66.0269,65.9433,65.9517,501393.0
2022-05-26 09:45:00,78.88,78.93,78.84,78.86,1160102.0,65.9517,65.9935,65.9182,65.9349,1160102.0
2022-05-26 09:50:00,78.86,78.98,78.84,78.97,1699122.0,65.9349,66.0353,65.9182,66.0269,1699122.0
2022-05-26 09:55:00,78.97,79.06,78.94,79.04,316890.0,66.0269,66.1022,66.0018,66.0854,316890.0
2022-05-26 10:00:00,79.04,79.09,79.0,79.03,504687.0,66.0854,66.1273,66.052,66.0771,504687.0
2022-05-26 10:05:00,79.03,79.09,79.01,79.07,293570.0,66.0771,66.1273,66.0604,66.1105,293570.0
2022-05-26 10:10:00,79.06,79.09,79.01,79.05,2113393.0,66.1022,66.1273,66.0604,66.0938,2113393.0
2022-05-26 10:15:00,79.05,79.07,79.04,79.05,661183.0,66.0938,66.1105,66.0854,66.0938,661183.0
2022-05-26 10:20:00,79.05,79.1,79.03,79.08,845064.0,66.0938,66.1356,66.0771,66.1189,845064.0
2022-05-26 10:25:00,79.07,79.08,79.01,79.01,803560.0,66.1105,66.1189,66.0604,66.0604,803560.0
2022-05-26 10:30:00,79.02,79.02,78.93,78.95,609865.0,66.0687,66.0687,65.9935,66.0102,609865.0
2022-05-26 10:35:00,78.96,79.04,78.95,79.02,1715856.0,66.0186,66.0854,66.0102,66.0687,1715856.0
2022-05-26 10:40:00,79.02,79.03,79.01,79.02,323623.0,66.0687,66.0771,66.0604,66.0687,323623.0
2022-05-26 10:45:00,79.02,79.04,79.0,79.04,440021.0,66.0687,66.0854,66.052,66.0854,440021.0
2022-05-26 10:50:00,79.04,79.09,79.02,79.08,1469221.0,66.0854,66.1273,66.0687,66.1189,1469221.0
2022-05-26 10:55:00,79.08,79.1,79.07,79.08,640881.0,66.1189,66.1356,66.1105,66.1189,640881.0
2022-05-26 11:00:00,79.08,79.15,79.07,79.15,937126.0,66.1189,66.1774,66.1105,66.1774,937126.0
2022-05-26 11:05:00,79.14,79.25,79.14,79.21,822033.0,66.1691,66.261,66.1691,66.2276,822033.0
2022-05-26 11:10:00,79.22,79.22,79.09,79.11,496145.0,66.2359,66.2359,66.1273,66.144,496145.0
2022-05-26 11:15:00,79.1,79.16,79.09,79.11,789983.0,66.1356,66.1858,66.1273,66.144,789983.0
2022-05-26 11:20:00,79.11,79.12,79.06,79.07,619135.0,66.144,66.1523,66.1022,66.1105,619135.0
2022-05-26 11:25:00,79.08,79.1,78.98,79.0,512424.0,66.1189,66.1356,66.0353,66.052,512424.0
2022-05-26 11:30:00,79.0,79.07,78.99,79.02,242270.0,66.052,66.1105,66.0436,66.0687,242270.0
2022-05-26 11:35:00,79.01,79.05,79.0,79.03,327124.0,66.0604,66.0938,66.052,66.0771,327124.0
2022-05-26 11:40:00,79.03,79.24,79.02,79.15,1372756.0,66.0771,66.2527,66.0687,66.1774,1372756.0
2022-05-26 11:45:00,79.21,79.21,79.12,79.14,309354.0,66.2276,66.2276,66.1523,66.1691,309354.0
2022-05-26 11:50:00,79.14,79.17,79.13,79.16,151818.0,66.1691,66.1941,66.1607,66.1858,151818.0
2022-05-26 11:55:00,79.16,79.18,79.08,79.09,324995.0,66.1858,66.2025,66.1189,66.1273,324995.0
2022-05-26 12:00:00,79.09,79.12,79.08,79.12,425762.0,66.1273,66.1523,66.1189,66.1523,425762.0
2022-05-26 12:05:00,79.12,79.12,79.09,79.1,113582.0,66.1523,66.1523,66.1273,66.1356,113582.0
2022-05-26 12:10:00,79.1,79.16,79.08,79.16,414464.0,66.1356,66.1858,66.1189,66.1858,414464.0
2022-05-26 12:15:00,79.15,79.19,79.12,79.17,290829.0,66.1774,66.2109,66.1523,66.1941,290829.0
2022-05-26 12:20:00,79.17,79.18,79.16,79.17,186974.0,66.1941,66.2025,66.1858,66.1941,186974.0
2022-05-26 12:25:00,79.18,79.18,79.13,79.17,128284.0,66.2025,66.2025,66.1607,66.1941,128284.0
2022-05-26 12:30:00,79.17,79.18,79.16,79.16,129963.0,66.1941,66.2025,66.1858,66.1858,129963.0
2022-05-26 12:35:00,79.17,79.17,79.13,79.15,163288.0,66.1941,66.1941,66.1607,66.1774,163288.0
2022-05-26 12:40:00,79.15,79.15,79.09,79.1,287848.0,66.1774,66.1774,66.1273,66.1356,287848.0
2022-05-26 12:45:00,79.09,79.1,79.07,79.09,341490.0,66.1273,66.1356,66.1105,66.1273,341490.0
2022-05-26 12:50:00,79.09,79.09,79.07,79.09,115043.0,66.1273,66.1273,66.1105,66.1273,115043.0
2022-05-26 12:55:00,79.09,79.11,79.08,79.09,309461.0,66.1273,66.144,66.1189,66.1273,309461.0
2022-05-26 13:00:00,79.09,79.15,79.08,79.14,1044971.0,66.1273,66.1774,66.1189,66.1691,1044971.0
2022-05-26 13:05:00,79.14,79.15,79.13,79.14,230951.0,66.1691,66.1774,66.1607,66.1691,230951.0
2022-05-26 13:10:00,79.14,79.21,79.13,79.2,239811.0,66.1691,66.2276,66.1607,66.2192,239811.0
2022-05-26 13:15:00,79.2,79.2,79.17,79.19,672512.0,66.2192,66.2192,66.1941,66.2109,672512.0
2022-05-26 13:20:00,79.19,79.19,79.16,79.18,438646.0,66.2109,66.2109,66.1858,66.2025,438646.0
2022-05-26 13:25:00,79.17,79.19,79.16,79.19,891150.0,66.1941,66.2109,66.1858,66.2109,891150.0
2022-05-26 13:30:00,79.18,79.25,79.17,79.25,700110.0,66.2025,66.261,66.1941,66.261,700110.0
2022-05-26 13:35:00,79.25,79.32,79.22,79.31,1905997.0,66.261,66.3196,66.2359,66.3112,1905997.0
2022-05-26 13:40:00,79.31,79.32,79.26,79.29,619671.0,66.3112,66.3196,66.2694,66.2945,619671.0
2022-05-26 13:45:00,79.29,79.32,79.26,79.27,587098.0,66.2945,66.3196,66.2694,66.2778,587098.0
2022-05-26 13:50:00,79.27,79.32,79.26,79.29,460009.0,66.2778,66.3196,66.2694,66.2945,460009.0
2022-05-26 13:55:00,79.29,79.42,79.27,79.41,578279.0,66.2945,66.4032,66.2778,66.3948,578279.0
2022-05-26 14:00:00,79.41,79.52,79.4,79.42,1277688.0,66.3948,66.4868,66.3864,66.4032,1277688.0
2022-05-26 14:05:00,79.42,79.44,79.34,79.37,1469389.0,66.4032,66.4199,66.3363,66.3614,1469389.0
2022-05-26 14:10:00,79.38,79.4,79.3,79.32,1676231.0,66.3697,66.3864,66.3028,66.3196,1676231.0
2022-05-26 14:15:00,79.33,79.36,79.31,79.35,628185.0,66.3279,66.353,66.3112,66.3446,628185.0
2022-05-26 14:20:00,79.36,79.39,79.35,79.37,433682.0,66.353,66.3781,66.3446,66.3614,433682.0
2022-05-26 14:25:00,79.37,79.38,79.34,79.34,386258.0,66.3614,66.3697,66.3363,66.3363,386258.0
2022-05-26 14:30:00,79.34,79.37,79.33,79.34,448814.0,66.3363,66.3614,66.3279,66.3363,448814.0
2022-05-26 14:35:00,79.34,79.34,79.29,79.33,602409.0,66.3363,66.3363,66.2945,66.3279,602409.0
2022-05-26 14:40:00,79.33,79.34,79.26,79.34,784878.0,66.3279,66.3363,66.2694,66.3363,784878.0
2022-05-26 14:45:00,79.34,79.35,79.26,79.31,487549.0,66.3363,66.3446,66.2694,66.3112,487549.0
2022-05-26 14:50:00,79.31,79.36,79.3,79.35,567214.0,66.3112,66.353,66.3028,66.3446,567214.0
2022-05-26 14:55:00,79.34,79.36,79.32,79.34,680574.0,66.3363,66.353,66.3196,66.3363,680574.0
2022-05-26 15:00:00,79.35,79.36,79.33,79.34,478219.0,66.3446,66.353,66.3279,66.3363,478219.0
2022-05-26 15:05:00,79.34,79.35,79.33,79.34,304853.0,66.3363,66.3446,66.3279,66.3363,304853.0
2022-05-26 15:10:00,79.34,79.36,79.3,79.31,901903.0,66.3363,66.353,66.3028,66.3112,901903.0
2022-05-26 15:15:00,79.31,79.34,79.28,79.31,426883.0,66.3112,66.3363,66.2861,66.3112,426883.0
2022-05-26 15:20:00,79.31,79.36,79.3,79.36,640375.0,66.3112,66.353,66.3028,66.353,640375.0
2022-05-26 15:25:00,79.36,79.36,79.27,79.36,1475612.0,66.353,66.353,66.2778,66.353,1475612.0
2022-05-26 15:30:00,79.35,79.41,79.33,79.41,395340.0,66.3446,66.3948,66.3279,66.3948,395340.0
2022-05-26 15:35:00,79.41,79.42,79.37,79.38,818036.0,66.3948,66.4032,66.3614,66.3697,818036.0
2022-05-26 15:40:00,79.38,79.42,79.36,79.42,452065.0,66.3697,66.4032,66.353,66.4032,452065.0
2022-05-26 15:45:00,79.42,79.48,79.42,79.44,573475.0,66.4032,66.4533,66.4032,66.4199,573475.0
2022-05-26 15:50:00,79.45,79.51,79.41,79.44,2211294.0,66.4282,66.4784,66.3948,66.4199,2211294.0
2022-05-26 15:55:00,79.44,79.5,79.43,79.46,2476184.0,66.4199,66.4701,66.4115,66.4366,2476184.0
2022-05-27 09:30:00,79.79,80.02,79.78,80.0,1316080.0,66.7125,66.9048,66.7042,66.8881,1316080.0
2022-05-27 09:35:00,80.0,80.13,79.99,80.09,834371.0,66.8881,66.9968,66.8797,66.9634,834371.0
2022-05-27 09:40:00,80.09,80.14,80.07,80.11,1169195.0,66.9634,67.0052,66.9466,66.9801,1169195.0
2022-05-27 09:45:00,80.11,80.12,80.07,80.1,1172251.0,66.9801,66.9884,66.9466,66.9717,1172251.0
2022-05-27 09:50:00,80.1,80.12,80.06,80.08,863591.0,66.9717,66.9884,66.9383,66.955,863591.0
2022-05-27 09:55:00,80.08,80.11,80.05,80.05,347581.0,66.955,66.9801,66.9299,66.9299,347581.0
2022-05-27 10:00:00,80.06,80.06,80.0,80.05,631178.0,66.9383,66.9383,66.8881,66.9299,631178.0
2022-05-27 10:05:00,80.05,80.07,80.03,80.04,1168052.0,66.9299,66.9466,66.9132,66.9215,1168052.0
2022-05-27 10:10:00,80.04,80.07,80.03,80.04,418393.0,66.9215,66.9466,66.9132,66.9215,418393.0
2022-05-27 10:15:00,80.03,80.04,80.0,80.03,768160.0,66.9132,66.9215,66.8881,66.9132,768160.0
2022-05-27 10:20:00,80.02,80.03,79.89,79.9,1313272.0,66.9048,66.9132,66.7961,66.8045,1313272.0
2022-05-27 10:25:00,79.9,79.9,79.78,79.85,1287953.0,66.8045,66.8045,66.7042,66.7627,1287953.0
2022-05-27 10:30:00,79.85,79.88,79.84,79.84,879321.0,66.7627,66.7878,66.7543,66.7543,879321.0
2022-05-27 10:35:00,79.84,79.87,79.84,79.87,294388.0,66.7543,66.7794,66.7543,66.7794,294388.0
2022-05-27 10:40:00,79.87,79.9,79.87,79.9,336535.0,66.7794,66.8045,66.7794,66.8045,336535.0
2022-05-27 10:45:00,79.9,79.91,79.86,79.9,238849.0,66.8045,66.8129,66.7711,66.8045,238849.0
2022-05-27 10:50:00,79.9,79.9,79.86,79.87,257290.0,66.8045,66.8045,66.7711,66.7794,257290.0
2022-05-27 10:55:00,79.87,79.87,79.77,79.78,556544.0,66.7794,66.7794,66.6958,66.7042,556544.0
2022-05-27 11:00:00,79.78,79.78,79.67,79.71,632303.0,66.7042,66.7042,66.6122,66.6456,632303.0
2022-05-27 11:05:00,79.7,79.73,79.65,79.67,482868.0,66.6373,66.6624,66.5955,66.6122,482868.0
2022-05-27 11:10:00,79.67,79.74,79.67,79.7,190475.0,66.6122,66.6707,66.6122,66.6373,190475.0
2022-05-27 11:15:00,79.7,79.73,79.7,79.71,689233.0,66.6373,66.6624,66.6373,66.6456,689233.0
2022-05-27 11:20:00,79.72,79.76,79.7,79.71,460491.0,66.654,66.6874,66.6373,66.6456,460491.0
2022-05-27 11:25:00,79.72,79.72,79.65,79.7,433031.0,66.654,66.654,66.5955,66.6373,433031.0
2022-05-27 11:30:00,79.69,79.72,79.68,79.69,111861.0,66.6289,66.654,66.6206,66.6289,111861.0
2022-05-27 11:35:00,79.7,79.7,79.6,79.62,564835.0,66.6373,66.6373,66.5537,66.5704,564835.0
2022-05-27 11:40:00,79.61,79.69,79.61,79.66,2050766.0,66.562,66.6289,66.562,66.6038,2050766.0
2022-05-27 11:45:00,79.65,79.73,79.65,79.67,2098827.0,66.5955,66.6624,66.5955,66.6122,2098827.0
2022-05-27 11:50:00,79.67,79.76,79.64,79.76,1219516.0,66.6122,66.6874,66.5871,66.6874,1219516.0
2022-05-27 11:55:00,79.75,79.77,79.64,79.69,483339.0,66.6791,66.6958,66.5871,66.6289,483339.0
2022-05-27 12:00:00,79.69,79.81,79.68,79.75,528226.0,66.6289,66.7292,66.6206,66.6791,528226.0
2022-05-27 12:05:00,79.75,79.76,79.68,79.7,978697.0,66.6791,66.6874,66.6206,66.6373,978697.0
2022-05-27 12:10:00,79.7,79.73,79.69,79.72,112756.0,66.6373,66.6624,66.6289,66.654,112756.0
2022-05-27 12:15:00,79.72,79.73,79.67,79.69,449690.0,66.654,66.6624,66.6122,66.6289,449690.0
2022-05-27 12:20:00,79.69,79.72,79.66,79.69,431724.0,66.6289,66.654,66.6038,66.6289,431724.0
2022-05-27 12:25:00,79.68,79.71,79.67,79.69,330633.0,66.6206,66.6456,66.6122,66.6289,330633.0
2022-05-27 12:30:00,79.69,79.69,79.65,79.66,827729.0,66.6289,66.6289,66.5955,66.6038,827729.0
2022-05-27 12:35:00,79.66,79.67,79.65,79.65,96818.0,66.6038,66.6122,66.5955,66.5955,96818.0
2022-05-27 12:40:00,79.66,79.66,79.64,79.65,125846.0,66.6038,66.6038,66.5871,66.5955,125846.0
2022-05-27 12:45:00,79.64,79.65,79.61,79.62,298461.0,66.5871,66.5955,66.562,66.5704,298461.0
2022-05-27 12:50:00,79.61,79.65,79.61,79.65,890179.0,66.562,66.5955,66.562,66.5955,890179.0
2022-05-27 12:55:00,79.65,79.67,79.64,79.66,122763.0,66.5955,66.6122,66.5871,66.6038,122763.0
2022-05-27 13:00:00,79.66,79.73,79.66,79.72,1605087.0,66.6038,66.6624,66.6038,66.654,1605087.0
2022-05-27 13:05:00,79.72,79.74,79.71,79.74,227364.0,66.654,66.6707,66.6456,66.6707,227364.0
2022-05-27 13:10:00,79.74,79.83,79.73,79.81,418104.0,66.6707,66.746,66.6624,66.7292,418104.0
2022-05-27 13:15:00,79.81,79.82,79.77,79.78,126618.0,66.7292,66.7376,66.6958,66.7042,126618.0
2022-05-27 13:20:00,79.79,79.79,79.77,79.77,43085.0,66.7125,66.7125,66.6958,66.6958,43085.0
2022-05-27 13:25:00,79.77,79.78,79.75,79.76,261550.0,66.6958,66.7042,66.6791,66.6874,261550.0
2022-05-27 13:30:00,79.76,79.8,79.75,79.78,414452.0,66.6874,66.7209,66.6791,66.7042,414452.0
2022-05-27 13:35:00,79.78,79.86,79.77,79.83,206929.0,66.7042,66.7711,66.6958,66.746,206929.0
2022-05-27 13:40:00,79.83,79.87,79.82,79.86,112235.0,66.746,66.7794,66.7376,66.7711,112235.0
2022-05-27 13:45:00,79.87,79.89,79.86,79.89,80565.0,66.7794,66.7961,66.7711,66.7961,80565.0
2022-05-27 13:50:00,79.88,79.89,79.87,79.87,72531.0,66.7878,66.7961,66.7794,66.7794,72531.0
2022-05-27 13:55:00,79.88,79.88,79.86,79.87,159345.0,66.7878,66.7878,66.7711,66.7794,159345.0
2022-05-27 14:00:00,79.87,79.89,79.84,79.89,404166.0,66.7794,66.7961,66.7543,66.7961,404166.0
2022-05-27 14:05:00,79.89,79.89,79.86,79.87,115410.0,66.7961,66.7961,66.7711,66.7794,115410.0
2022-05-27 14:10:00,79.87,79.9,79.86,79.9,222689.0,66.7794,66.8045,66.7711,66.8045,222689.0
2022-05-27 14:15:00,79.9,79.95,79.9,79.95,204312.0,66.8045,66.8463,66.8045,66.8463,204312.0
2022-05-27 14:20:00,79.95,79.98,79.94,79.98,242074.0,66.8463,66.8714,66.8379,66.8714,242074.0
2022-05-27 14:25:00,79.98,79.98,79.96,79.97,141946.0,66.8714,66.8714,66.8547,66.863,141946.0
2022-05-27 14:30:00,79.97,79.97,79.94,79.97,351866.0,66.863,66.863,66.8379,66.863,351866.0
2022-05-27 14:35:00,79.97,79.97,79.96,79.97,378731.0,66.863,66.863,66.8547,66.863,378731.0
2022-05-27 14:40:00,79.97,79.99,79.95,79.98,237075.0,66.863,66.8797,66.8463,66.8714,237075.0
2022-05-27 14:45:00,79.99,80.01,79.98,80.01,209408.0,66.8797,66.8965,66.8714,66.8965,209408.0
2022-05-27 14:50:00,80.01,80.01,80.0,80.01,303665.0,66.8965,66.8965,66.8881,66.8965,303665.0
2022-05-27 14:55:00,80.01,80.08,80.0,80.07,303968.0,66.8965,66.955,66.8881,66.9466,303968.0
2022-05-27 15:00:00,80.06,80.11,80.05,80.11,699445.0,66.9383,66.9801,66.9299,66.9801,699445.0
2022-05-27 15:05:00,80.1,80.1,80.08,80.09,611877.0,66.9717,66.9717,66.955,66.9634,611877.0
2022-05-27 15:10:00,80.09,80.14,80.09,80.13,370205.0,66.9634,67.0052,66.9634,66.9968,370205.0
2022-05-27 15:15:00,80.13,80.13,80.1,80.13,402964.0,66.9968,66.9968,66.9717,66.9968,402964.0
2022-05-27 15:20:00,80.13,80.18,80.12,80.16,473352.0,66.9968,67.0386,66.9884,67.0219,473352.0
2022-05-27 15:25:00,80.16,80.17,80.15,80.16,233336.0,67.0219,67.0302,67.0135,67.0219,233336.0
2022-05-27 15:30:00,80.17,80.17,80.14,80.14,378852.0,67.0302,67.0302,67.0052,67.0052,378852.0
2022-05-27 15:35:00,80.14,80.15,80.06,80.11,714091.0,67.0052,67.0135,66.9383,66.9801,714091.0
2022-05-27 15:40:00,80.11,80.13,80.1,80.12,596586.0,66.9801,66.9968,66.9717,66.9884,596586.0
2022-05-27 15:45:00,80.11,80.13,80.04,80.1,974004.0,66.9801,66.9968,66.9215,66.9717,974004.0
2022-05-27 15:50:00,80.1,80.14,80.09,80.11,882216.0,66.9717,67.0052,66.9634,66.9801,882216.0
2022-05-27 15:55:00,80.11,80.19,80.08,80.19,2163880.0,66.9801,67.047,66.955,67.047,2163880.0
2022-05-31 09:30:00,79.74,79.86,79.5,79.5,2649497.0,66.6707,66.7711,66.4701,66.4701,2649497.0
2022-05-31 09:35:00,79.51,79.61,79.49,79.51,1809414.0,66.4784,66.562,66.4617,66.4784,1809414.0
2022-05-31 09:40:00,79.52,79.52,79.34,79.42,929525.0,66.4868,66.4868,66.3363,66.4032,929525.0
2022-05-31 09:45:00,79.43,79.49,79.4,79.41,1146884.0,66.4115,66.4617,66.3864,66.3948,1146884.0
2022-05-31 09:50:00,79.41,79.47,79.34,79.4,3262160.0,66.3948,66.445,66.3363,66.3864,3262160.0
2022-05-31 09:55:00,79.39,79.47,79.39,79.46,1313785.0,66.3781,66.445,66.3781,66.4366,1313785.0
2022-05-31 10:00:00,79.45,79.47,79.37,79.37,918327.0,66.4282,66.445,66.3614,66.3614,918327.0
2022-05-31 10:05:00,79.37,79.43,79.34,79.4,620832.0,66.3614,66.4115,66.3363,66.3864,620832.0
2022-05-31 10:10:00,79.39,79.48,79.35,79.47,1399698.0,66.3781,66.4533,66.3446,66.445,1399698.0
2022-05-31 10:15:00,79.47,79.55,79.47,79.55,904101.0,66.445,66.5119,66.445,66.5119,904101.0
2022-05-31 10:20:00,79.55,79.59,79.53,79.55,423003.0,66.5119,66.5453,66.4951,66.5119,423003.0
2022-05-31 10:25:00,79.55,79.56,79.51,79.52,713996.0,66.5119,66.5202,66.4784,66.4868,713996.0
2022-05-31 10:30:00,79.52,79.56,79.51,79.51,636179.0,66.4868,66.5202,66.4784,66.4784,636179.0
2022-05-31 10:35:00,79.52,79.56,79.5,79.52,672939.0,66.4868,66.5202,66.4701,66.4868,672939.0
2022-05-31 10:40:00,79.52,79.56,79.5,79.55,382255.0,66.4868,66.5202,66.4701,66.5119,382255.0
2022-05-31 10:45:00,79.55,79.63,79.54,79.63,1239535.0,66.5119,66.5787,66.5035,66.5787,1239535.0
2022-05-31 10:50:00,79.63,79.67,79.61,79.64,866504.0,66.5787,66.6122,66.562,66.5871,866504.0
2022-05-31 10:55:00,79.63,79.65,79.6,79.62,498116.0,66.5787,66.5955,66.5537,66.5704,498116.0
2022-05-31 11:00:00,79.62,79.64,79.59,79.63,255324.0,66.5704,66.5871,66.5453,66.5787,255324.0
2022-05-31 11:05:00,79.64,79.64,79.55,79.55,607302.0,66.5871,66.5871,66.5119,66.5119,607302.0
2022-05-31 11:10:00,79.55,79.57,79.52,79.53,256454.0,66.5119,66.5286,66.4868,66.4951,256454.0
2022-05-31 11:15:00,79.52,79.53,79.5,79.51,768211.0,66.4868,66.4951,66.4701,66.4784,768211.0
2022-05-31 11:20:00,79.51,79.53,79.46,79.47,407002.0,66.4784,66.4951,66.4366,66.445,407002.0
2022-05-31 11:25:00,79.48,79.48,79.41,79.45,1766973.0,66.4533,66.4533,66.3948,66.4282,1766973.0
2022-05-31 11:30:00,79.45,79.46,79.42,79.44,206888.0,66.4282,66.4366,66.4032,66.4199,206888.0
2022-05-31 11:35:00,79.43,79.44,79.42,79.42,465682.0,66.4115,66.4199,66.4032,66.4032,465682.0
2022-05-31 11:40:00,79.42,79.43,79.39,79.42,1053741.0,66.4032,66.4115,66.3781,66.4032,1053741.0
2022-05-31 11:45:00,79.41,79.44,79.41,79.44,785212.0,66.3948,66.4199,66.3948,66.4199,785212.0
2022-05-31 11:50:00,79.44,79.48,79.43,79.48,714725.0,66.4199,66.4533,66.4115,66.4533,714725.0
2022-05-31 11:55:00,79.48,79.49,79.44,79.45,1799348.0,66.4533,66.4617,66.4199,66.4282,1799348.0
2022-05-31 12:00:00,79.46,79.52,79.44,79.5,568854.0,66.4366,66.4868,66.4199,66.4701,568854.0
2022-05-31 12:05:00,79.5,79.52,79.48,79.51,465115.0,66.4701,66.4868,66.4533,66.4784,465115.0
2022-05-31 12:10:00,79.51,79.53,79.5,79.51,388913.0,66.4784,66.4951,66.4701,66.4784,388913.0
2022-05-31 12:15:00,79.5,79.51,79.47,79.49,267214.0,66.4701,66.4784,66.445,66.4617,267214.0
2022-05-31 12:20:00,79.49,79.5,79.47,79.5,197415.0,66.4617,66.4701,66.445,66.4701,197415.0
2022-05-31 12:25:00,79.5,79.58,79.5,79.58,357133.0,66.4701,66.5369,66.4701,66.5369,357133.0
2022-05-31 12:30:00,79.58,79.58,79.53,79.55,309073.0,66.5369,66.5369,66.4951,66.5119,309073.0
2022-05-31 12:35:00,79.56,79.59,79.51,79.56,281286.0,66.5202,66.5453,66.4784,66.5202,281286.0
2022-05-31 12:40:00,79.56,79.58,79.55,79.58,411560.0,66.5202,66.5369,66.5119,66.5369,411560.0
2022-05-31 12:45:00,79.58,79.59,79.55,79.59,451688.0,66.5369,66.5453,66.5119,66.5453,451688.0
2022-05-31 12:50:00,79.59,79.61,79.55,79.59,331710.0,66.5453,66.562,66.5119,66.5453,331710.0
2022-05-31 12:55:00,79.59,79.62,79.58,79.59,343289.0,66.5453,66.5704,66.5369,66.5453,343289.0
2022-05-31 13:00:00,79.59,79.62,79.56,79.59,343081.0,66.5453,66.5704,66.5202,66.5453,343081.0
2022-05-31 13:05:00,79.59,79.62,79.58,79.62,446024.0,66.5453,66.5704,66.5369,66.5704,446024.0
2022-05-31 13:10:00,79.62,79.62,79.55,79.59,546366.0,66.5704,66.5704,66.5119,66.5453,546366.0
2022-05-31 13:15:00,79.59,79.59,79.5,79.56,404930.0,66.5453,66.5453,66.4701,66.5202,404930.0
2022-05-31 13:20:00,79.56,79.58,79.52,79.52,434843.0,66.5202,66.5369,66.4868,66.4868,434843.0
2022-05-31 13:25:00,79.52,79.54,79.47,79.52,1243230.0,66.4868,66.5035,66.445,66.4868,1243230.0
2022-05-31 13:30:00,79.52,79.57,79.51,79.53,330396.0,66.4868,66.5286,66.4784,66.4951,330396.0
2022-05-31 13:35:00,79.53,79.55,79.52,79.55,721029.0,66.4951,66.5119,66.4868,66.5119,721029.0
2022-05-31 13:40:00,79.55,79.56,79.54,79.56,157887.0,66.5119,66.5202,66.5035,66.5202,157887.0
2022-05-31 13:45:00,79.56,79.57,79.53,79.56,390172.0,66.5202,66.5286,66.4951,66.5202,390172.0
2022-05-31 13:50:00,79.56,79.6,79.55,79.6,324025.0,66.5202,66.5537,66.5119,66.5537,324025.0
2022-05-31 13:55:00,79.59,79.62,79.58,79.6,407068.0,66.5453,66.5704,66.5369,66.5537,407068.0
2022-05-31 14:00:00,79.59,79.62,79.58,79.59,213157.0,66.5453,66.5704,66.5369,66.5453,213157.0
2022-05-31 14:05:00,79.59,79.6,79.54,79.57,362722.0,66.5453,66.5537,66.5035,66.5286,362722.0
2022-05-31 14:10:00,79.57,79.6,79.56,79.59,153178.0,66.5286,66.5537,66.5202,66.5453,153178.0
2022-05-31 14:15:00,79.59,79.61,79.58,79.61,162704.0,66.5453,66.562,66.5369,66.562,162704.0
2022-05-31 14:20:00,79.61,79.63,79.55,79.57,304099.0,66.562,66.5787,66.5119,66.5286,304099.0
2022-05-31 14:25:00,79.57,79.57,79.54,79.55,180062.0,66.5286,66.5286,66.5035,66.5119,180062.0
2022-05-31 14:30:00,79.55,79.56,79.54,79.55,254599.0,66.5119,66.5202,66.5035,66.5119,254599.0
2022-05-31 14:35:00,79.55,79.57,79.54,79.57,168485.0,66.5119,66.5286,66.5035,66.5286,168485.0
2022-05-31 14:40:00,79.57,79.57,79.53,79.56,401194.0,66.5286,66.5286,66.4951,66.5202,401194.0
2022-05-31 14:45:00,79.55,79.56,79.45,79.45,483085.0,66.5119,66.5202,66.4282,66.4282,483085.0
2022-05-31 14:50:00,79.46,79.46,79.37,79.4,490675.0,66.4366,66.4366,66.3614,66.3864,490675.0
2022-05-31 14:55:00,79.39,79.45,79.35,79.45,243208.0,66.3781,66.4282,66.3446,66.4282,243208.0
2022-05-31 15:00:00,79.45,79.46,79.32,79.37,2094294.0,66.4282,66.4366,66.3196,66.3614,2094294.0
2022-05-31 15:05:00,79.37,79.39,79.35,79.39,614209.0,66.3614,66.3781,66.3446,66.3781,614209.0
2022-05-31 15:10:00,79.38,79.4,79.36,79.39,370172.0,66.3697,66.3864,66.353,66.3781,370172.0
2022-05-31 15:15:00,79.39,79.46,79.38,79.43,1327954.0,66.3781,66.4366,66.3697,66.4115,1327954.0
2022-05-31 15:20:00,79.43,79.47,79.43,79.47,320677.0,66.4115,66.445,66.4115,66.445,320677.0
2022-05-31 15:25:00,79.47,79.51,79.45,79.51,532842.0,66.445,66.4784,66.4282,66.4784,532842.0
2022-05-31 15:30:00,79.51,79.54,79.49,79.53,526393.0,66.4784,66.5035,66.4617,66.4951,526393.0
2022-05-31 15:35:00,79.53,79.53,79.49,79.51,485018.0,66.4951,66.4951,66.4617,66.4784,485018.0
2022-05-31 15:40:00,79.51,79.52,79.49,79.52,525335.0,66.4784,66.4868,66.4617,66.4868,525335.0
2022-05-31 15:45:00,79.51,79.54,79.49,79.51,707583.0,66.4784,66.5035,66.4617,66.4784,707583.0
2022-05-31 15:50:00,79.51,79.55,79.51,79.55,1219041.0,66.4784,66.5119,66.4784,66.5119,1219041.0
2022-05-31 15:55:00,79.55,79.58,79.49,79.51,2612907.0,66.5119,66.5369,66.4617,66.4784,2612907.0
2022-06-01 09:30:00,79.23,79.45,79.23,79.36,1487976.0,66.502,66.6867,66.502,66.6111,1487976.0
2022-06-01 09:35:00,79.36,79.39,79.29,79.33,1393258.0,66.6111,66.6363,66.5524,66.5859,1393258.0
2022-06-01 09:40:00,79.33,79.39,79.29,79.35,2068467.0,66.5859,66.6363,66.5524,66.6027,2068467.0
2022-06-01 09:45:00,79.36,79.41,79.34,79.37,600123.0,66.6111,66.6531,66.5943,66.6195,600123.0
2022-06-01 09:50:00,79.36,79.39,79.32,79.36,2230425.0,66.6111,66.6363,66.5775,66.6111,2230425.0
2022-06-01 09:55:00,79.35,79.38,79.3,79.37,913593.0,66.6027,66.6279,66.5608,66.6195,913593.0
2022-06-01 10:00:00,79.36,79.37,79.21,79.24,3696149.0,66.6111,66.6195,66.4852,66.5104,3696149.0
2022-06-01 10:05:00,79.23,79.23,79.14,79.17,901001.0,66.502,66.502,66.4265,66.4516,901001.0
2022-06-01 10:10:00,79.17,79.17,79.06,79.11,1124632.0,66.4516,66.4516,66.3593,66.4013,1124632.0
2022-06-01 10:15:00,79.11,79.11,78.96,79.0,1360339.0,66.4013,66.4013,66.2754,66.3089,1360339.0
2022-06-01 10:20:00,79.0,79.03,78.96,79.01,671128.0,66.3089,66.3341,66.2754,66.3173,671128.0
2022-06-01 10:25:00,79.01,79.04,78.99,79.01,832334.0,66.3173,66.3425,66.3006,66.3173,832334.0
2022-06-01 10:30:00,79.0,79.03,78.92,78.93,1119118.0,66.3089,66.3341,66.2418,66.2502,1119118.0
2022-06-01 10:35:00,78.94,79.01,78.87,79.01,730026.0,66.2586,66.3173,66.1998,66.3173,730026.0
2022-06-01 10:40:00,79.01,79.03,78.96,79.0,2045444.0,66.3173,66.3341,66.2754,66.3089,2045444.0
2022-06-01 10:45:00,79.0,79.05,78.99,79.04,840140.0,66.3089,66.3509,66.3006,66.3425,840140.0
2022-06-01 10:50:00,79.04,79.05,78.98,79.04,1013506.0,66.3425,66.3509,66.2922,66.3425,1013506.0
2022-06-01 10:55:00,79.03,79.11,79.02,79.08,1308164.0,66.3341,66.4013,66.3257,66.3761,1308164.0
2022-06-01 11:00:00,79.07,79.09,79.02,79.06,1033390.0,66.3677,66.3845,66.3257,66.3593,1033390.0
2022-06-01 11:05:00,79.06,79.08,79.04,79.06,250587.0,66.3593,66.3761,66.3425,66.3593,250587.0
2022-06-01 11:10:00,79.06,79.09,79.05,79.06,394804.0,66.3593,66.3845,66.3509,66.3593,394804.0
2022-06-01 11:15:00,79.05,79.08,78.98,78.98,1293611.0,66.3509,66.3761,66.2922,66.2922,1293611.0
2022-06-01 11:20:00,78.98,79.01,78.86,78.86,1173997.0,66.2922,66.3173,66.1914,66.1914,1173997.0
2022-06-01 11:25:00,78.86,78.91,78.82,78.91,592050.0,66.1914,66.2334,66.1579,66.2334,592050.0
2022-06-01 11:30:00,78.91,78.99,78.88,78.98,289422.0,66.2334,66.3006,66.2082,66.2922,289422.0
2022-06-01 11:35:00,78.99,79.01,78.9,78.94,626708.0,66.3006,66.3173,66.225,66.2586,626708.0
2022-06-01 11:40:00,78.94,78.94,78.88,78.91,267930.0,66.2586,66.2586,66.2082,66.2334,267930.0
2022-06-01 11:45:00,78.9,78.94,78.9,78.94,374220.0,66.225,66.2586,66.225,66.2586,374220.0
2022-06-01 11:50:00,78.94,78.95,78.89,78.9,673379.0,66.2586,66.267,66.2166,66.225,673379.0
2022-06-01 11:55:00,78.9,78.97,78.89,78.91,647180.0,66.225,66.2838,66.2166,66.2334,647180.0
2022-06-01 12:00:00,78.91,78.92,78.84,78.86,824306.0,66.2334,66.2418,66.1746,66.1914,824306.0
2022-06-01 12:05:00,78.86,78.92,78.85,78.92,327006.0,66.1914,66.2418,66.183,66.2418,327006.0
2022-06-01 12:10:00,78.92,78.94,78.89,78.94,732896.0,66.2418,66.2586,66.2166,66.2586,732896.0
2022-06-01 12:15:00,78.93,78.96,78.9,78.94,624100.0,66.2502,66.2754,66.225,66.2586,624100.0
2022-06-01 12:20:00,78.93,78.94,78.9,78.92,807477.0,66.2502,66.2586,66.225,66.2418,807477.0
2022-06-01 12:25:00,78.92,78.93,78.79,78.82,1094152.0,66.2418,66.2502,66.1327,66.1579,1094152.0
2022-06-01 12:30:00,78.83,78.85,78.78,78.81,755737.0,66.1663,66.183,66.1243,66.1495,755737.0
2022-06-01 12:35:00,78.8,78.82,78.76,78.78,343667.0,66.1411,66.1579,66.1075,66.1243,343667.0
2022-06-01 12:40:00,78.78,78.79,78.75,78.76,1248203.0,66.1243,66.1327,66.0991,66.1075,1248203.0
2022-06-01 12:45:00,78.76,78.8,78.75,78.79,687440.0,66.1075,66.1411,66.0991,66.1327,687440.0
2022-06-01 12:50:00,78.79,78.8,78.76,78.79,973808.0,66.1327,66.1411,66.1075,66.1327,973808.0
2022-06-01 12:55:00,78.79,78.82,78.77,78.81,645429.0,66.1327,66.1579,66.1159,66.1495,645429.0
2022-06-01 13:00:00,78.81,78.89,78.79,78.8,810762.0,66.1495,66.2166,66.1327,66.1411,810762.0
2022-06-01 13:05:00,78.79,78.88,78.79,78.87,277824.0,66.1327,66.2082,66.1327,66.1998,277824.0
2022-06-01 13:10:00,78.87,78.9,78.86,78.87,591758.0,66.1998,66.225,66.1914,66.1998,591758.0
2022-06-01 13:15:00,78.87,78.91,78.85,78.86,540960.0,66.1998,66.2334,66.183,66.1914,540960.0
2022-06-01 13:20:00,78.87,78.88,78.81,78.83,549394.0,66.1998,66.2082,66.1495,66.1663,549394.0
2022-06-01 13:25:00,78.83,78.89,78.82,78.89,211363.0,66.1663,66.2166,66.1579,66.2166,211363.0
2022-06-01 13:30:00,78.88,78.89,78.86,78.88,615360.0,66.2082,66.2166,66.1914,66.2082,615360.0
2022-06-01 13:35:00,78.88,78.94,78.88,78.92,792888.0,66.2082,66.2586,66.2082,66.2418,792888.0
2022-06-01 13:40:00,78.92,79.01,78.92,79.0,493808.0,66.2418,66.3173,66.2418,66.3089,493808.0
2022-06-01 13:45:00,79.0,79.02,78.96,79.01,579177.0,66.3089,66.3257,66.2754,66.3173,579177.0
2022-06-01 13:50:00,78.99,79.03,78.97,78.98,248741.0,66.3006,66.3341,66.2838,66.2922,248741.0
2022-06-01 13:55:00,78.98,79.04,78.98,79.04,470438.0,66.2922,66.3425,66.2922,66.3425,470438.0
2022-06-01 14:00:00,79.04,79.06,78.99,79.01,394875.0,66.3425,66.3593,66.3006,66.3173,394875.0
2022-06-01 14:05:00,79.02,79.02,78.96,79.0,484971.0,66.3257,66.3257,66.2754,66.3089,484971.0
2022-06-01 14:10:00,78.99,79.0,78.99,78.99,772209.0,66.3006,66.3089,66.3006,66.3006,772209.0
2022-06-01 14:15:00,79.0,79.02,78.98,79.0,607404.0,66.3089,66.3257,66.2922,66.3089,607404.0
2022-06-01 14:20:00,79.0,79.12,78.99,79.12,1158750.0,66.3089,66.4097,66.3006,66.4097,1158750.0
2022-06-01 14:25:00,79.12,79.19,79.11,79.14,488327.0,66.4097,66.4684,66.4013,66.4265,488327.0
2022-06-01 14:30:00,79.14,79.16,79.1,79.14,863567.0,66.4265,66.4432,66.3929,66.4265,863567.0
2022-06-01 14:35:00,79.14,79.16,79.1,79.1,494772.0,66.4265,66.4432,66.3929,66.3929,494772.0
2022-06-01 14:40:00,79.11,79.11,79.06,79.08,488489.0,66.4013,66.4013,66.3593,66.3761,488489.0
2022-06-01 14:45:00,79.08,79.11,79.04,79.09,540904.0,66.3761,66.4013,66.3425,66.3845,540904.0
2022-06-01 14:50:00,79.1,79.1,79.01,79.08,336462.0,66.3929,66.3929,66.3173,66.3761,336462.0
2022-06-01 14:55:00,79.08,79.1,79.03,79.09,676957.0,66.3761,66.3929,66.3341,66.3845,676957.0
2022-06-01 15:00:00,79.09,79.1,79.03,79.06,576726.0,66.3845,66.3929,66.3341,66.3593,576726.0
2022-06-01 15:05:00,79.06,79.13,79.05,79.13,207652.0,66.3593,66.4181,66.3509,66.4181,207652.0
2022-06-01 15:10:00,79.13,79.13,79.12,79.13,789309.0,66.4181,66.4181,66.4097,66.4181,789309.0
2022-06-01 15:15:00,79.13,79.13,79.08,79.11,684891.0,66.4181,66.4181,66.3761,66.4013,684891.0
2022-06-01 15:20:00,79.11,79.13,79.1,79.1,539734.0,66.4013,66.4181,66.3929,66.3929,539734.0
2022-06-01 15:25:00,79.11,79.11,79.07,79.08,372053.0,66.4013,66.4013,66.3677,66.3761,372053.0
2022-06-01 15:30:00,79.07,79.09,79.02,79.03,429615.0,66.3677,66.3845,66.3257,66.3341,429615.0
2022-06-01 15:35:00,79.02,79.04,78.99,79.04,993473.0,66.3257,66.3425,66.3006,66.3425,993473.0
2022-06-01 15:40:00,79.04,79.05,79.01,79.01,407708.0,66.3425,66.3509,66.3173,66.3173,407708.0
2022-06-01 15:45:00,79.02,79.02,78.97,79.02,479452.0,66.3257,66.3257,66.2838,66.3257,479452.0
2022-06-01 15:50:00,79.02,79.05,78.94,78.94,1299423.0,66.3257,66.3509,66.2586,66.2586,1299423.0
2022-06-01 15:55:00,78.95,78.95,78.88,78.9,1569965.0,66.267,66.267,66.2082,66.225,1569965.0
2022-06-02 09:30:00,78.92,78.96,78.74,78.91,883503.0,66.2418,66.2754,66.0907,66.2334,883503.0
2022-06-02 09:35:00,78.91,78.92,78.84,78.86,2110995.0,66.2334,66.2418,66.1746,66.1914,2110995.0
2022-06-02 09:40:00,78.86,78.87,78.8,78.84,442100.0,66.1914,66.1998,66.1411,66.1746,442100.0
2022-06-02 09:45:00,78.83,78.86,78.81,78.83,422476.0,66.1663,66.1914,66.1495,66.1663,422476.0
2022-06-02 09:50:00,78.84,78.84,78.79,78.8,1326265.0,66.1746,66.1746,66.1327,66.1411,1326265.0
2022-06-02 09:55:00,78.8,78.83,78.72,78.82,665247.0,66.1411,66.1663,66.0739,66.1579,665247.0
2022-06-02 10:00:00,78.81,78.86,78.78,78.83,237357.0,66.1495,66.1914,66.1243,66.1663,237357.0
2022-06-02 10:05:00,78.83,78.85,78.78,78.82,163109.0,66.1663,66.183,66.1243,66.1579,163109.0
2022-06-02 10:10:00,78.81,78.86,78.81,78.85,801643.0,66.1495,66.1914,66.1495,66.183,801643.0
2022-06-02 10:15:00,78.85,78.86,78.78,78.79,203692.0,66.183,66.1914,66.1243,66.1327,203692.0
2022-06-02 10:20:00,78.78,78.82,78.7,78.72,325556.0,66.1243,66.1579,66.0571,66.0739,325556.0
2022-06-02 10:25:00,78.72,78.77,78.69,78.77,222278.0,66.0739,66.1159,66.0487,66.1159,222278.0
2022-06-02 10:30:00,78.76,78.82,78.74,78.8,183162.0,66.1075,66.1579,66.0907,66.1411,183162.0
2022-06-02 10:35:00,78.79,78.82,78.74,78.77,515834.0,66.1327,66.1579,66.0907,66.1159,515834.0
2022-06-02 10:40:00,78.78,78.82,78.78,78.81,405491.0,66.1243,66.1579,66.1243,66.1495,405491.0
2022-06-02 10:45:00,78.81,78.82,78.79,78.81,129723.0,66.1495,66.1579,66.1327,66.1495,129723.0
2022-06-02 10:50:00,78.81,78.87,78.81,78.85,344117.0,66.1495,66.1998,66.1495,66.183,344117.0
2022-06-02 10:55:00,78.86,78.89,78.84,78.89,923004.0,66.1914,66.2166,66.1746,66.2166,923004.0
2022-06-02 11:00:00,78.89,78.96,78.88,78.9,1082546.0,66.2166,66.2754,66.2082,66.225,1082546.0
2022-06-02 11:05:00,78.9,78.9,78.85,78.89,579888.0,66.225,66.225,66.183,66.2166,579888.0
2022-06-02 11:10:00,78.89,78.95,78.88,78.92,692769.0,66.2166,66.267,66.2082,66.2418,692769.0
2022-06-02 11:15:00,78.92,78.95,78.87,78.91,390502.0,66.2418,66.267,66.1998,66.2334,390502.0
2022-06-02 11:20:00,78.9,78.91,78.87,78.89,341385.0,66.225,66.2334,66.1998,66.2166,341385.0
2022-06-02 11:25:00,78.89,78.94,78.88,78.91,92277.0,66.2166,66.2586,66.2082,66.2334,92277.0
2022-06-02 11:30:00,78.92,78.93,78.88,78.92,106563.0,66.2418,66.2502,66.2082,66.2418,106563.0
2022-06-02 11:35:00,78.91,78.92,78.87,78.88,529515.0,66.2334,66.2418,66.1998,66.2082,529515.0
2022-06-02 11:40:00,78.89,78.94,78.89,78.92,368704.0,66.2166,66.2586,66.2166,66.2418,368704.0
2022-06-02 11:45:00,78.92,79.02,78.91,79.02,469722.0,66.2418,66.3257,66.2334,66.3257,469722.0
2022-06-02 11:50:00,79.02,79.03,78.94,78.94,381216.0,66.3257,66.3341,66.2586,66.2586,381216.0
2022-06-02 11:55:00,78.94,78.95,78.91,78.91,133351.0,66.2586,66.267,66.2334,66.2334,133351.0
2022-06-02 12:00:00,78.91,78.94,78.9,78.92,58096.0,66.2334,66.2586,66.225,66.2418,58096.0
2022-06-02 12:05:00,78.92,78.96,78.92,78.95,128812.0,66.2418,66.2754,66.2418,66.267,128812.0
2022-06-02 12:10:00,78.95,78.99,78.94,78.99,166822.0,66.267,66.3006,66.2586,66.3006,166822.0
2022-06-02 12:15:00,78.99,79.0,78.97,79.0,68833.0,66.3006,66.3089,66.2838,66.3089,68833.0
2022-06-02 12:20:00,78.99,79.03,78.98,79.03,102028.0,66.3006,66.3341,66.2922,66.3341,102028.0
2022-06-02 12:25:00,79.03,79.09,79.02,79.09,253052.0,66.3341,66.3845,66.3257,66.3845,253052.0
2022-06-02 12:30:00,79.09,79.11,79.07,79.1,202166.0,66.3845,66.4013,66.3677,66.3929,202166.0
2022-06-02 12:35:00,79.11,79.13,79.1,79.1,582351.0,66.4013,66.4181,66.3929,66.3929,582351.0
2022-06-02 12:40:00,79.1,79.12,79.03,79.06,557681.0,66.3929,66.4097,66.3341,66.3593,557681.0
2022-06-02 12:45:00,79.06,79.08,79.05,79.06,57664.0,66.3593,66.3761,66.3509,66.3593,57664.0
2022-06-02 12:50:00,79.06,79.12,79.06,79.12,139975.0,66.3593,66.4097,66.3593,66.4097,139975.0
2022-06-02 12:55:00,79.12,79.13,79.1,79.11,87382.0,66.4097,66.4181,66.3929,66.4013,87382.0
2022-06-02 13:00:00,79.11,79.13,79.09,79.1,400931.0,66.4013,66.4181,66.3845,66.3929,400931.0
2022-06-02 13:05:00,79.1,79.12,79.07,79.11,134607.0,66.3929,66.4097,66.3677,66.4013,134607.0
2022-06-02 13:10:00,79.11,79.12,79.05,79.07,181583.0,66.4013,66.4097,66.3509,66.3677,181583.0
2022-06-02 13:15:00,79.07,79.09,79.05,79.08,133751.0,66.3677,66.3845,66.3509,66.3761,133751.0
2022-06-02 13:20:00,79.08,79.08,79.03,79.05,543075.0,66.3761,66.3761,66.3341,66.3509,543075.0
2022-06-02 13:25:00,79.06,79.06,79.01,79.05,799709.0,66.3593,66.3593,66.3173,66.3509,799709.0
2022-06-02 13:30:00,79.05,79.06,79.04,79.05,124942.0,66.3509,66.3593,66.3425,66.3509,124942.0
2022-06-02 13:35:00,79.05,79.05,79.04,79.05,117060.0,66.3509,66.3509,66.3425,66.3509,117060.0
2022-06-02 13:40:00,79.05,79.07,79.03,79.06,69185.0,66.3509,66.3677,66.3341,66.3593,69185.0
2022-06-02 13:45:00,79.06,79.07,79.05,79.07,31512.0,66.3593,66.3677,66.3509,66.3677,31512.0
2022-06-02 13:50:00,79.07,79.08,79.04,79.04,196286.0,66.3677,66.3761,66.3425,66.3425,196286.0
2022-06-02 13:55:00,79.04,79.08,79.03,79.06,138711.0,66.3425,66.3761,66.3341,66.3593,138711.0
2022-06-02 14:00:00,79.07,79.1,79.05,79.09,231733.0,66.3677,66.3929,66.3509,66.3845,231733.0
2022-06-02 14:05:00,79.09,79.1,79.07,79.09,444341.0,66.3845,66.3929,66.3677,66.3845,444341.0
2022-06-02 14:10:00,79.09,79.1,79.05,79.07,230054.0,66.3845,66.3929,66.3509,66.3677,230054.0
2022-06-02 14:15:00,79.06,79.07,79.04,79.04,140586.0,66.3593,66.3677,66.3425,66.3425,140586.0
2022-06-02 14:20:00,79.05,79.05,79.04,79.05,178155.0,66.3509,66.3509,66.3425,66.3509,178155.0
2022-06-02 14:25:00,79.05,79.05,79.02,79.03,343641.0,66.3509,66.3509,66.3257,66.3341,343641.0
2022-06-02 14:30:00,79.03,79.04,79.02,79.04,248767.0,66.3341,66.3425,66.3257,66.3425,248767.0
2022-06-02 14:35:00,79.04,79.09,79.03,79.09,138747.0,66.3425,66.3845,66.3341,66.3845,138747.0
2022-06-02 14:40:00,79.08,79.1,79.06,79.08,332610.0,66.3761,66.3929,66.3593,66.3761,332610.0
2022-06-02 14:45:00,79.08,79.1,79.06,79.07,186508.0,66.3761,66.3929,66.3593,66.3677,186508.0
2022-06-02 14:50:00,79.07,79.09,79.03,79.05,292459.0,66.3677,66.3845,66.3341,66.3509,292459.0
2022-06-02 14:55:00,79.05,79.05,79.01,79.03,244764.0,66.3509,66.3509,66.3173,66.3341,244764.0
2022-06-02 15:00:00,79.03,79.05,78.99,79.05,684858.0,66.3341,66.3509,66.3006,66.3509,684858.0
2022-06-02 15:05:00,79.05,79.07,79.04,79.06,232365.0,66.3509,66.3677,66.3425,66.3593,232365.0
2022-06-02 15:10:00,79.06,79.08,79.05,79.07,43565.0,66.3593,66.3761,66.3509,66.3677,43565.0
2022-06-02 15:15:00,79.07,79.09,79.06,79.08,131240.0,66.3677,66.3845,66.3593,66.3761,131240.0
2022-06-02 15:20:00,79.09,79.12,79.08,79.1,259142.0,66.3845,66.4097,66.3761,66.3929,259142.0
2022-06-02 15:25:00,79.1,79.12,79.07,79.1,117842.0,66.3929,66.4097,66.3677,66.3929,117842.0
2022-06-02 15:30:00,79.09,79.12,79.08,79.1,241544.0,66.3845,66.4097,66.3761,66.3929,241544.0
2022-06-02 15:35:00,79.11,79.13,79.09,79.11,236831.0,66.4013,66.4181,66.3845,66.4013,236831.0
2022-06-02 15:40:00,79.11,79.14,79.1,79.11,258849.0,66.4013,66.4265,66.3929,66.4013,258849.0
2022-06-02 15:45:00,79.11,79.19,79.1,79.17,427130.0,66.4013,66.4684,66.3929,66.4516,427130.0
2022-06-02 15:50:00,79.18,79.23,79.16,79.19,546823.0,66.46,66.502,66.4432,66.4684,546823.0
2022-06-02 15:55:00,79.19,79.24,79.15,79.22,1689486.0,66.4684,66.5104,66.4348,66.4936,1689486.0
2022-06-03 09:30:00,78.87,78.87,78.68,78.76,1379742.0,66.1998,66.1998,66.0404,66.1075,1379742.0
2022-06-03 09:35:00,78.76,78.8,78.74,78.79,731175.0,66.1075,66.1411,66.0907,66.1327,731175.0
2022-06-03 09:40:00,78.79,78.8,78.72,78.73,339864.0,66.1327,66.1411,66.0739,66.0823,339864.0
2022-06-03 09:45:00,78.72,78.79,78.71,78.78,632980.0,66.0739,66.1327,66.0655,66.1243,632980.0
2022-06-03 09:50:00,78.78,78.8,78.74,78.79,662137.0,66.1243,66.1411,66.0907,66.1327,662137.0
2022-06-03 09:55:00,78.79,78.82,78.77,78.77,572165.0,66.1327,66.1579,66.1159,66.1159,572165.0
2022-06-03 10:00:00,78.78,78.82,78.76,78.76,1306437.0,66.1243,66.1579,66.1075,66.1075,1306437.0
2022-06-03 10:05:00,78.75,78.81,78.74,78.78,914631.0,66.0991,66.1495,66.0907,66.1243,914631.0
2022-06-03 10:10:00,78.77,78.8,78.75,78.77,520105.0,66.1159,66.1411,66.0991,66.1159,520105.0
2022-06-03 10:15:00,78.77,78.8,78.75,78.77,488545.0,66.1159,66.1411,66.0991,66.1159,488545.0
2022-06-03 10:20:00,78.77,78.79,78.75,78.77,436484.0,66.1159,66.1327,66.0991,66.1159,436484.0
2022-06-03 10:25:00,78.77,78.78,78.75,78.77,150501.0,66.1159,66.1243,66.0991,66.1159,150501.0
2022-06-03 10:30:00,78.77,78.81,78.74,78.78,326636.0,66.1159,66.1495,66.0907,66.1243,326636.0
2022-06-03 10:35:00,78.79,78.79,78.71,78.72,349002.0,66.1327,66.1327,66.0655,66.0739,349002.0
2022-06-03 10:40:00,78.72,78.72,78.66,78.7,536618.0,66.0739,66.0739,66.0236,66.0571,536618.0
2022-06-03 10:45:00,78.71,78.72,78.69,78.7,147063.0,66.0655,66.0739,66.0487,66.0571,147063.0
2022-06-03 10:50:00,78.7,78.71,78.65,78.69,443201.0,66.0571,66.0655,66.0152,66.0487,443201.0
2022-06-03 10:55:00,78.68,78.69,78.63,78.64,337694.0,66.0404,66.0487,65.9984,66.0068,337694.0
2022-06-03 11:00:00,78.64,78.65,78.58,78.62,583286.0,66.0068,66.0152,65.9564,65.99,583286.0
2022-06-03 11:05:00,78.62,78.62,78.55,78.56,293605.0,65.99,65.99,65.9312,65.9396,293605.0
2022-06-03 11:10:00,78.56,78.58,78.51,78.53,818829.0,65.9396,65.9564,65.8977,65.9144,818829.0
2022-06-03 11:15:00,78.53,78.58,78.52,78.55,367045.0,65.9144,65.9564,65.9061,65.9312,367045.0
2022-06-03 11:20:00,78.55,78.58,78.54,78.57,306088.0,65.9312,65.9564,65.9228,65.948,306088.0
2022-06-03 11:25:00,78.56,78.58,78.54,78.57,419071.0,65.9396,65.9564,65.9228,65.948,419071.0
2022-06-03 11:30:00,78.56,78.62,78.56,78.61,173971.0,65.9396,65.99,65.9396,65.9816,173971.0
2022-06-03 11:35:00,78.61,78.64,78.6,78.63,507141.0,65.9816,66.0068,65.9732,65.9984,507141.0
2022-06-03 11:40:00,78.63,78.64,78.61,78.63,305371.0,65.9984,66.0068,65.9816,65.9984,305371.0
2022-06-03 11:45:00,78.63,78.63,78.61,78.62,364295.0,65.9984,65.9984,65.9816,65.99,364295.0
2022-06-03 11:50:00,78.62,78.63,78.56,78.57,622093.0,65.99,65.9984,65.9396,65.948,622093.0
2022-06-03 11:55:00,78.57,78.6,78.57,78.59,134890.0,65.948,65.9732,65.948,65.9648,134890.0
2022-06-03 12:00:00,78.59,78.66,78.58,78.65,160364.0,65.9648,66.0236,65.9564,66.0152,160364.0
2022-06-03 12:05:00,78.65,78.67,78.62,78.65,82844.0,66.0152,66.032,65.99,66.0152,82844.0
2022-06-03 12:10:00,78.66,78.71,78.65,78.7,673316.0,66.0236,66.0655,66.0152,66.0571,673316.0
2022-06-03 12:15:00,78.71,78.73,78.65,78.66,303831.0,66.0655,66.0823,66.0152,66.0236,303831.0
2022-06-03 12:20:00,78.65,78.71,78.64,78.69,183199.0,66.0152,66.0655,66.0068,66.0487,183199.0
2022-06-03 12:25:00,78.69,78.7,78.68,78.7,27975.0,66.0487,66.0571,66.0404,66.0571,27975.0
2022-06-03 12:30:00,78.7,78.7,78.67,78.67,29995.0,66.0571,66.0571,66.032,66.032,29995.0
2022-06-03 12:35:00,78.67,78.72,78.67,78.71,76549.0,66.032,66.0739,66.032,66.0655,76549.0
2022-06-03 12:40:00,78.71,78.71,78.66,78.67,113139.0,66.0655,66.0655,66.0236,66.032,113139.0
2022-06-03 12:45:00,78.67,78.73,78.66,78.72,108519.0,66.032,66.0823,66.0236,66.0739,108519.0
2022-06-03 12:50:00,78.71,78.73,78.69,78.73,779913.0,66.0655,66.0823,66.0487,66.0823,779913.0
2022-06-03 12:55:00,78.73,78.77,78.73,78.76,206263.0,66.0823,66.1159,66.0823,66.1075,206263.0
2022-06-03 13:00:00,78.76,78.79,78.74,78.78,82964.0,66.1075,66.1327,66.0907,66.1243,82964.0
2022-06-03 13:05:00,78.78,78.79,78.76,78.77,256877.0,66.1243,66.1327,66.1075,66.1159,256877.0
2022-06-03 13:10:00,78.77,78.77,78.73,78.73,315252.0,66.1159,66.1159,66.0823,66.0823,315252.0
2022-06-03 13:15:00,78.73,78.73,78.68,78.7,334331.0,66.0823,66.0823,66.0404,66.0571,334331.0
2022-06-03 13:20:00,78.7,78.74,78.7,78.73,460177.0,66.0571,66.0907,66.0571,66.0823,460177.0
2022-06-03 13:25:00,78.73,78.74,78.72,78.73,187770.0,66.0823,66.0907,66.0739,66.0823,187770.0
2022-06-03 13:30:00,78.73,78.74,78.7,78.72,102972.0,66.0823,66.0907,66.0571,66.0739,102972.0
2022-06-03 13:35:00,78.73,78.73,78.71,78.72,83233.0,66.0823,66.0823,66.0655,66.0739,83233.0
2022-06-03 13:40:00,78.72,78.72,78.67,78.69,196385.0,66.0739,66.0739,66.032,66.0487,196385.0
2022-06-03 13:45:00,78.69,78.7,78.67,78.7,148260.0,66.0487,66.0571,66.032,66.0571,148260.0
2022-06-03 13:50:00,78.69,78.71,78.68,78.7,109062.0,66.0487,66.0655,66.0404,66.0571,109062.0
2022-06-03 13:55:00,78.7,78.7,78.68,78.68,121246.0,66.0571,66.0571,66.0404,66.0404,121246.0
2022-06-03 14:00:00,78.68,78.68,78.63,78.67,661672.0,66.0404,66.0404,65.9984,66.032,661672.0
2022-06-03 14:05:00,78.67,78.69,78.65,78.67,181091.0,66.032,66.0487,66.0152,66.032,181091.0
2022-06-03 14:10:00,78.67,78.69,78.67,78.68,247715.0,66.032,66.0487,66.032,66.0404,247715.0
2022-06-03 14:15:00,78.69,78.69,78.67,78.69,94872.0,66.0487,66.0487,66.032,66.0487,94872.0
2022-06-03 14:20:00,78.68,78.72,78.68,78.71,707395.0,66.0404,66.0739,66.0404,66.0655,707395.0
2022-06-03 14:25:00,78.71,78.74,78.7,78.73,245438.0,66.0655,66.0907,66.0571,66.0823,245438.0
2022-06-03 14:30:00,78.73,78.74,78.68,78.7,347910.0,66.0823,66.0907,66.0404,66.0571,347910.0
2022-06-03 14:35:00,78.7,78.71,78.67,78.68,66360.0,66.0571,66.0655,66.032,66.0404,66360.0
2022-06-03 14:40:00,78.67,78.69,78.67,78.69,47288.0,66.032,66.0487,66.032,66.0487,47288.0
2022-06-03 14:45:00,78.69,78.71,78.68,78.7,100210.0,66.0487,66.0655,66.0404,66.0571,100210.0
2022-06-03 14:50:00,78.7,78.72,78.7,78.71,119212.0,66.0571,66.0739,66.0571,66.0655,119212.0
2022-06-03 14:55:00,78.71,78.71,78.7,78.7,123228.0,66.0655,66.0655,66.0571,66.0571,123228.0
2022-06-03 15:00:00,78.7,78.71,78.67,78.68,277109.0,66.0571,66.0655,66.032,66.0404,277109.0
2022-06-03 15:05:00,78.69,78.69,78.63,78.63,340481.0,66.0487,66.0487,65.9984,65.9984,340481.0
2022-06-03 15:10:00,78.64,78.65,78.58,78.62,361737.0,66.0068,66.0152,65.9564,65.99,361737.0
2022-06-03 15:15:00,78.61,78.63,78.6,78.62,316497.0,65.9816,65.9984,65.9732,65.99,316497.0
2022-06-03 15:20:00,78.63,78.64,78.62,78.62,284898.0,65.9984,66.0068,65.99,65.99,284898.0
2022-06-03 15:25:00,78.62,78.66,78.61,78.64,341228.0,65.99,66.0236,65.9816,66.0068,341228.0
2022-06-03 15:30:00,78.64,78.66,78.63,78.64,368429.0,66.0068,66.0236,65.9984,66.0068,368429.0
2022-06-03 15:35:00,78.64,78.67,78.62,78.65,533227.0,66.0068,66.032,65.99,66.0152,533227.0
2022-06-03 15:40:00,78.65,78.66,78.63,78.63,491804.0,66.0152,66.0236,65.9984,65.9984,491804.0
2022-06-03 15:45:00,78.63,78.64,78.6,78.61,513538.0,65.9984,66.0068,65.9732,65.9816,513538.0
2022-06-03 15:50:00,78.61,78.62,78.58,78.59,828611.0,65.9816,65.99,65.9564,65.9648,828611.0
2022-06-03 15:55:00,78.6,78.63,78.57,78.61,1211329.0,65.9732,65.9984,65.948,65.9816,1211329.0
2022-06-06 09:30:00,78.78,78.8,78.72,78.73,308856.0,66.1243,66.1411,66.0739,66.0823,308856.0
2022-06-06 09:35:00,78.74,78.74,78.63,78.65,134176.0,66.0907,66.0907,65.9984,66.0152,134176.0
2022-06-06 09:40:00,78.67,78.69,78.63,78.63,130645.0,66.032,66.0487,65.9984,65.9984,130645.0
2022-06-06 09:45:00,78.64,78.64,78.59,78.61,358792.0,66.0068,66.0068,65.9648,65.9816,358792.0
2022-06-06 09:50:00,78.62,78.62,78.56,78.57,309040.0,65.99,65.99,65.9396,65.948,309040.0
2022-06-06 09:55:00,78.56,78.58,78.53,78.57,133116.0,65.9396,65.9564,65.9144,65.948,133116.0
2022-06-06 10:00:00,78.57,78.66,78.56,78.65,370544.0,65.948,66.0236,65.9396,66.0152,370544.0
2022-06-06 10:05:00,78.65,78.67,78.63,78.67,177266.0,66.0152,66.032,65.9984,66.032,177266.0
2022-06-06 10:10:00,78.66,78.67,78.61,78.63,352596.0,66.0236,66.032,65.9816,65.9984,352596.0
2022-06-06 10:15:00,78.62,78.63,78.59,78.6,61588.0,65.99,65.9984,65.9648,65.9732,61588.0
2022-06-06 10:20:00,78.59,78.6,78.45,78.47,882798.0,65.9648,65.9732,65.8473,65.8641,882798.0
2022-06-06 10:25:00,78.48,78.52,78.46,78.49,135455.0,65.8725,65.9061,65.8557,65.8809,135455.0
2022-06-06 10:30:00,78.5,78.51,78.44,78.48,555506.0,65.8893,65.8977,65.8389,65.8725,555506.0
2022-06-06 10:35:00,78.48,78.49,78.45,78.46,383901.0,65.8725,65.8809,65.8473,65.8557,383901.0
2022-06-06 10:40:00,78.47,78.51,78.45,78.51,235991.0,65.8641,65.8977,65.8473,65.8977,235991.0
2022-06-06 10:45:00,78.51,78.57,78.48,78.56,1953034.0,65.8977,65.948,65.8725,65.9396,1953034.0
2022-06-06 10:50:00,78.56,78.59,78.56,78.57,385832.0,65.9396,65.9648,65.9396,65.948,385832.0
2022-06-06 10:55:00,78.57,78.59,78.54,78.56,353421.0,65.948,65.9648,65.9228,65.9396,353421.0
2022-06-06 11:00:00,78.57,78.57,78.53,78.55,167336.0,65.948,65.948,65.9144,65.9312,167336.0
2022-06-06 11:05:00,78.55,78.55,78.41,78.41,233624.0,65.9312,65.9312,65.8137,65.8137,233624.0
2022-06-06 11:10:00,78.41,78.42,78.25,78.27,863994.0,65.8137,65.8221,65.6794,65.6962,863994.0
2022-06-06 11:15:00,78.27,78.31,78.21,78.22,809442.0,65.6962,65.7298,65.6459,65.6542,809442.0
2022-06-06 11:20:00,78.21,78.28,78.2,78.27,433202.0,65.6459,65.7046,65.6375,65.6962,433202.0
2022-06-06 11:25:00,78.28,78.31,78.27,78.28,221622.0,65.7046,65.7298,65.6962,65.7046,221622.0
2022-06-06 11:30:00,78.29,78.31,78.27,78.29,126046.0,65.713,65.7298,65.6962,65.713,126046.0
2022-06-06 11:35:00,78.29,78.3,78.27,78.29,74592.0,65.713,65.7214,65.6962,65.713,74592.0
2022-06-06 11:40:00,78.29,78.32,78.28,78.31,395429.0,65.713,65.7382,65.7046,65.7298,395429.0
2022-06-06 11:45:00,78.31,78.33,78.29,78.3,290469.0,65.7298,65.7466,65.713,65.7214,290469.0
2022-06-06 11:50:00,78.3,78.31,78.29,78.31,235490.0,65.7214,65.7298,65.713,65.7298,235490.0
2022-06-06 11:55:00,78.31,78.31,78.26,78.29,327353.0,65.7298,65.7298,65.6878,65.713,327353.0
2022-06-06 12:00:00,78.28,78.28,78.23,78.25,417556.0,65.7046,65.7046,65.6626,65.6794,417556.0
2022-06-06 12:05:00,78.25,78.3,78.25,78.29,659103.0,65.6794,65.7214,65.6794,65.713,659103.0
2022-06-06 12:10:00,78.28,78.31,78.27,78.3,853703.0,65.7046,65.7298,65.6962,65.7214,853703.0
2022-06-06 12:15:00,78.3,78.34,78.28,78.33,763955.0,65.7214,65.755,65.7046,65.7466,763955.0
2022-06-06 12:20:00,78.32,78.35,78.3,78.31,156626.0,65.7382,65.7634,65.7214,65.7298,156626.0
2022-06-06 12:25:00,78.31,78.34,78.27,78.31,410444.0,65.7298,65.755,65.6962,65.7298,410444.0
2022-06-06 12:30:00,78.31,78.34,78.29,78.34,468790.0,65.7298,65.755,65.713,65.755,468790.0
2022-06-06 12:35:00,78.34,78.36,78.33,78.35,192832.0,65.755,65.7718,65.7466,65.7634,192832.0
2022-06-06 12:40:00,78.36,78.37,78.29,78.3,508196.0,65.7718,65.7802,65.713,65.7214,508196.0
2022-06-06 12:45:00,78.3,78.3,78.23,78.23,131672.0,65.7214,65.7214,65.6626,65.6626,131672.0
2022-06-06 12:50:00,78.22,78.24,78.18,78.21,435073.0,65.6542,65.671,65.6207,65.6459,435073.0
2022-06-06 12:55:00,78.21,78.24,78.19,78.23,31813.0,65.6459,65.671,65.6291,65.6626,31813.0
2022-06-06 13:00:00,78.23,78.25,78.2,78.22,333192.0,65.6626,65.6794,65.6375,65.6542,333192.0
2022-06-06 13:05:00,78.22,78.24,78.22,78.23,33112.0,65.6542,65.671,65.6542,65.6626,33112.0
2022-06-06 13:10:00,78.23,78.24,78.2,78.22,139898.0,65.6626,65.671,65.6375,65.6542,139898.0
2022-06-06 13:15:00,78.22,78.23,78.21,78.22,149643.0,65.6542,65.6626,65.6459,65.6542,149643.0
2022-06-06 13:20:00,78.22,78.24,78.21,78.23,91916.0,65.6542,65.671,65.6459,65.6626,91916.0
2022-06-06 13:25:00,78.23,78.24,78.2,78.21,213525.0,65.6626,65.671,65.6375,65.6459,213525.0
2022-06-06 13:30:00,78.21,78.24,78.21,78.22,204405.0,65.6459,65.671,65.6459,65.6542,204405.0
2022-06-06 13:35:00,78.22,78.27,78.22,78.27,134332.0,65.6542,65.6962,65.6542,65.6962,134332.0
2022-06-06 13:40:00,78.27,78.28,78.24,78.27,322225.0,65.6962,65.7046,65.671,65.6962,322225.0
2022-06-06 13:45:00,78.27,78.28,78.26,78.28,557957.0,65.6962,65.7046,65.6878,65.7046,557957.0
2022-06-06 13:50:00,78.28,78.31,78.27,78.29,268214.0,65.7046,65.7298,65.6962,65.713,268214.0
2022-06-06 13:55:00,78.3,78.31,78.29,78.31,113809.0,65.7214,65.7298,65.713,65.7298,113809.0
2022-06-06 14:00:00,78.31,78.31,78.28,78.29,466581.0,65.7298,65.7298,65.7046,65.713,466581.0
2022-06-06 14:05:00,78.29,78.3,78.26,78.27,375261.0,65.713,65.7214,65.6878,65.6962,375261.0
2022-06-06 14:10:00,78.27,78.28,78.25,78.26,190788.0,65.6962,65.7046,65.6794,65.6878,190788.0
2022-06-06 14:15:00,78.26,78.26,78.23,78.24,148447.0,65.6878,65.6878,65.6626,65.671,148447.0
2022-06-06 14:20:00,78.24,78.25,78.18,78.2,322271.0,65.671,65.6794,65.6207,65.6375,322271.0
2022-06-06 14:25:00,78.2,78.2,78.09,78.1,163123.0,65.6375,65.6375,65.5451,65.5535,163123.0
2022-06-06 14:30:00,78.1,78.12,78.07,78.09,493624.0,65.5535,65.5703,65.5283,65.5451,493624.0
2022-06-06 14:35:00,78.09,78.15,78.08,78.11,422250.0,65.5451,65.5955,65.5367,65.5619,422250.0
2022-06-06 14:40:00,78.11,78.11,78.08,78.11,325156.0,65.5619,65.5619,65.5367,65.5619,325156.0
2022-06-06 14:45:00,78.11,78.15,78.09,78.11,217277.0,65.5619,65.5955,65.5451,65.5619,217277.0
2022-06-06 14:50:00,78.11,78.12,78.07,78.11,456070.0,65.5619,65.5703,65.5283,65.5619,456070.0
2022-06-06 14:55:00,78.11,78.15,78.1,78.11,70355.0,65.5619,65.5955,65.5535,65.5619,70355.0
2022-06-06 15:00:00,78.11,78.13,78.09,78.11,70643.0,65.5619,65.5787,65.5451,65.5619,70643.0
2022-06-06 15:05:00,78.11,78.13,78.09,78.11,310360.0,65.5619,65.5787,65.5451,65.5619,310360.0
2022-06-06 15:10:00,78.11,78.12,78.09,78.11,77182.0,65.5619,65.5703,65.5451,65.5619,77182.0
2022-06-06 15:15:00,78.11,78.11,78.03,78.04,227013.0,65.5619,65.5619,65.4948,65.5032,227013.0
2022-06-06 15:20:00,78.04,78.08,78.03,78.07,226423.0,65.5032,65.5367,65.4948,65.5283,226423.0
2022-06-06 15:25:00,78.06,78.07,78.05,78.06,208106.0,65.52,65.5283,65.5116,65.52,208106.0
2022-06-06 15:30:00,78.06,78.07,78.05,78.05,341784.0,65.52,65.5283,65.5116,65.5116,341784.0
2022-06-06 15:35:00,78.06,78.06,77.99,78.0,296665.0,65.52,65.52,65.4612,65.4696,296665.0
2022-06-06 15:40:00,77.99,78.03,77.96,78.01,724268.0,65.4612,65.4948,65.436,65.478,724268.0
2022-06-06 15:45:00,78.01,78.08,78.0,78.03,983113.0,65.478,65.5367,65.4696,65.4948,983113.0
2022-06-06 15:50:00,78.03,78.13,78.02,78.1,1764130.0,65.4948,65.5787,65.4864,65.5535,1764130.0
2022-06-06 15:55:00,78.11,78.11,78.05,78.05,1718539.0,65.5619,65.5619,65.5116,65.5116,1718539.0
2022-06-07 09:30:00,77.79,77.89,77.73,77.88,506198.0,65.2933,65.3773,65.243,65.3689,506198.0
2022-06-07 09:35:00,77.89,77.93,77.84,77.86,474773.0,65.3773,65.4108,65.3353,65.3521,474773.0
2022-06-07 09:40:00,77.86,77.98,77.86,77.97,444482.0,65.3521,65.4528,65.3521,65.4444,444482.0
2022-06-07 09:45:00,77.96,77.98,77.94,77.97,317327.0,65.436,65.4528,65.4192,65.4444,317327.0
2022-06-07 09:50:00,77.97,77.99,77.94,77.94,441853.0,65.4444,65.4612,65.4192,65.4192,441853.0
2022-06-07 09:55:00,77.95,77.96,77.85,77.93,1145062.0,65.4276,65.436,65.3437,65.4108,1145062.0
2022-06-07 10:00:00,77.94,78.0,77.93,77.99,527277.0,65.4192,65.4696,65.4108,65.4612,527277.0
2022-06-07 10:05:00,78.0,78.03,77.88,77.88,457510.0,65.4696,65.4948,65.3689,65.3689,457510.0
2022-06-07 10:10:00,77.88,77.91,77.82,77.85,1104112.0,65.3689,65.394,65.3185,65.3437,1104112.0
2022-06-07 10:15:00,77.85,77.87,77.82,77.84,643275.0,65.3437,65.3605,65.3185,65.3353,643275.0
2022-06-07 10:20:00,77.84,77.9,77.83,77.88,370411.0,65.3353,65.3857,65.3269,65.3689,370411.0
2022-06-07 10:25:00,77.88,77.91,77.85,77.91,342073.0,65.3689,65.394,65.3437,65.394,342073.0
2022-06-07 10:30:00,77.91,77.94,77.86,77.94,877108.0,65.394,65.4192,65.3521,65.4192,877108.0
2022-06-07 10:35:00,77.94,78.04,77.92,78.03,974890.0,65.4192,65.5032,65.4024,65.4948,974890.0
2022-06-07 10:40:00,78.03,78.11,78.02,78.06,737401.0,65.4948,65.5619,65.4864,65.52,737401.0
2022-06-07 10:45:00,78.06,78.11,78.05,78.08,608228.0,65.52,65.5619,65.5116,65.5367,608228.0
2022-06-07 10:50:00,78.09,78.1,78.06,78.09,191342.0,65.5451,65.5535,65.52,65.5451,191342.0
2022-06-07 10:55:00,78.08,78.08,78.03,78.05,162007.0,65.5367,65.5367,65.4948,65.5116,162007.0
2022-06-07 11:00:00,78.05,78.09,78.04,78.06,163543.0,65.5116,65.5451,65.5032,65.52,163543.0
2022-06-07 11:05:00,78.06,78.11,78.03,78.1,96639.0,65.52,65.5619,65.4948,65.5535,96639.0
2022-06-07 11:10:00,78.1,78.13,78.09,78.11,473533.0,65.5535,65.5787,65.5451,65.5619,473533.0
2022-06-07 11:15:00,78.11,78.13,78.07,78.08,312185.0,65.5619,65.5787,65.5283,65.5367,312185.0
2022-06-07 11:20:00,78.09,78.09,78.01,78.03,404459.0,65.5451,65.5451,65.478,65.4948,404459.0
2022-06-07 11:25:00,78.02,78.05,78.0,78.01,100678.0,65.4864,65.5116,65.4696,65.478,100678.0
2022-06-07 11:30:00,78.01,78.03,77.99,78.02,231092.0,65.478,65.4948,65.4612,65.4864,231092.0
2022-06-07 11:35:00,78.02,78.07,78.01,78.06,347671.0,65.4864,65.5283,65.478,65.52,347671.0
2022-06-07 11:40:00,78.06,78.07,78.04,78.04,121754.0,65.52,65.5283,65.5032,65.5032,121754.0
2022-06-07 11:45:00,78.04,78.05,77.99,78.0,176753.0,65.5032,65.5116,65.4612,65.4696,176753.0
2022-06-07 11:50:00,77.99,78.02,77.99,78.01,101754.0,65.4612,65.4864,65.4612,65.478,101754.0
2022-06-07 11:55:00,78.0,78.05,78.0,78.03,82463.0,65.4696,65.5116,65.4696,65.4948,82463.0
2022-06-07 12:00:00,78.03,78.04,78.01,78.01,240974.0,65.4948,65.5032,65.478,65.478,240974.0
2022-06-07 12:05:00,78.01,78.03,77.98,78.01,346800.0,65.478,65.4948,65.4528,65.478,346800.0
2022-06-07 12:10:00,78.01,78.01,77.99,78.0,96761.0,65.478,65.478,65.4612,65.4696,96761.0
2022-06-07 12:15:00,78.0,78.01,77.93,77.93,279972.0,65.4696,65.478,65.4108,65.4108,279972.0
2022-06-07 12:20:00,77.93,77.96,77.93,77.95,122319.0,65.4108,65.436,65.4108,65.4276,122319.0
2022-06-07 12:25:00,77.96,77.96,77.93,77.93,328197.0,65.436,65.436,65.4108,65.4108,328197.0
2022-06-07 12:30:00,77.93,77.94,77.89,77.93,409972.0,65.4108,65.4192,65.3773,65.4108,409972.0
2022-06-07 12:35:00,77.93,77.94,77.9,77.94,81444.0,65.4108,65.4192,65.3857,65.4192,81444.0
2022-06-07 12:40:00,77.94,77.97,77.93,77.95,52883.0,65.4192,65.4444,65.4108,65.4276,52883.0
2022-06-07 12:45:00,77.95,77.98,77.94,77.96,45687.0,65.4276,65.4528,65.4192,65.436,45687.0
2022-06-07 12:50:00,77.96,77.97,77.93,77.96,85101.0,65.436,65.4444,65.4108,65.436,85101.0
2022-06-07 12:55:00,77.96,77.97,77.92,77.95,546447.0,65.436,65.4444,65.4024,65.4276,546447.0
2022-06-07 13:00:00,77.95,77.97,77.92,77.97,118959.0,65.4276,65.4444,65.4024,65.4444,118959.0
2022-06-07 13:05:00,77.97,77.98,77.94,77.97,43594.0,65.4444,65.4528,65.4192,65.4444,43594.0
2022-06-07 13:10:00,77.97,77.99,77.97,77.98,83714.0,65.4444,65.4612,65.4444,65.4528,83714.0
2022-06-07 13:15:00,77.98,78.0,77.98,78.0,134728.0,65.4528,65.4696,65.4528,65.4696,134728.0
2022-06-07 13:20:00,77.99,78.02,77.99,78.01,159227.0,65.4612,65.4864,65.4612,65.478,159227.0
2022-06-07 13:25:00,78.01,78.03,78.0,78.03,73942.0,65.478,65.4948,65.4696,65.4948,73942.0
2022-06-07 13:30:00,78.03,78.03,78.02,78.03,60446.0,65.4948,65.4948,65.4864,65.4948,60446.0
2022-06-07 13:35:00,78.03,78.03,77.98,77.99,178694.0,65.4948,65.4948,65.4528,65.4612,178694.0
2022-06-07 13:40:00,77.99,78.01,77.99,78.0,92400.0,65.4612,65.478,65.4612,65.4696,92400.0
2022-06-07 13:45:00,78.01,78.01,77.99,78.0,254138.0,65.478,65.478,65.4612,65.4696,254138.0
2022-06-07 13:50:00,78.01,78.03,78.0,78.03,429021.0,65.478,65.4948,65.4696,65.4948,429021.0
2022-06-07 13:55:00,78.03,78.05,78.02,78.03,295044.0,65.4948,65.5116,65.4864,65.4948,295044.0
2022-06-07 14:00:00,78.03,78.07,78.01,78.06,312244.0,65.4948,65.5283,65.478,65.52,312244.0
2022-06-07 14:05:00,78.06,78.1,78.06,78.1,163996.0,65.52,65.5535,65.52,65.5535,163996.0
2022-06-07 14:10:00,78.1,78.12,78.09,78.12,313976.0,65.5535,65.5703,65.5451,65.5703,313976.0
2022-06-07 14:15:00,78.11,78.15,78.11,78.12,808156.0,65.5619,65.5955,65.5619,65.5703,808156.0
2022-06-07 14:20:00,78.12,78.13,78.09,78.11,96096.0,65.5703,65.5787,65.5451,65.5619,96096.0
2022-06-07 14:25:00,78.11,78.15,78.09,78.14,431560.0,65.5619,65.5955,65.5451,65.5871,431560.0
2022-06-07 14:30:00,78.14,78.17,78.13,78.16,298319.0,65.5871,65.6123,65.5787,65.6039,298319.0
2022-06-07 14:35:00,78.15,78.15,78.12,78.14,205602.0,65.5955,65.5955,65.5703,65.5871,205602.0
2022-06-07 14:40:00,78.15,78.15,78.05,78.08,527336.0,65.5955,65.5955,65.5116,65.5367,527336.0
2022-06-07 14:45:00,78.08,78.09,78.04,78.06,240467.0,65.5367,65.5451,65.5032,65.52,240467.0
2022-06-07 14:50:00,78.05,78.07,78.05,78.05,330351.0,65.5116,65.5283,65.5116,65.5116,330351.0
2022-06-07 14:55:00,78.05,78.09,78.05,78.09,201847.0,65.5116,65.5451,65.5116,65.5451,201847.0
2022-06-07 15:00:00,78.08,78.11,78.08,78.08,165799.0,65.5367,65.5619,65.5367,65.5367,165799.0
2022-06-07 15:05:00,78.08,78.09,78.05,78.07,139865.0,65.5367,65.5451,65.5116,65.5283,139865.0
2022-06-07 15:10:00,78.07,78.08,78.04,78.06,135079.0,65.5283,65.5367,65.5032,65.52,135079.0
2022-06-07 15:15:00,78.06,78.1,78.06,78.09,344936.0,65.52,65.5535,65.52,65.5451,344936.0
2022-06-07 15:20:00,78.09,78.13,78.08,78.11,595218.0,65.5451,65.5787,65.5367,65.5619,595218.0
2022-06-07 15:25:00,78.11,78.12,78.1,78.12,504624.0,65.5619,65.5703,65.5535,65.5703,504624.0
2022-06-07 15:30:00,78.12,78.15,78.11,78.15,486532.0,65.5703,65.5955,65.5619,65.5955,486532.0
2022-06-07 15:35:00,78.15,78.17,78.14,78.17,450238.0,65.5955,65.6123,65.5871,65.6123,450238.0
2022-06-07 15:40:00,78.17,78.23,78.16,78.2,768663.0,65.6123,65.6626,65.6039,65.6375,768663.0
2022-06-07 15:45:00,78.2,78.21,78.17,78.2,841346.0,65.6375,65.6459,65.6123,65.6375,841346.0
2022-06-07 15:50:00,78.2,78.32,78.19,78.3,1271244.0,65.6375,65.7382,65.6291,65.7214,1271244.0
2022-06-07 15:55:00,78.3,78.3,78.23,78.24,1471957.0,65.7214,65.7214,65.6626,65.671,1471957.0
2022-06-08 09:30:00,78.04,78.07,77.93,78.0,515973.0,65.5032,65.5283,65.4108,65.4696,515973.0
2022-06-08 09:35:00,77.98,78.02,77.96,78.01,309195.0,65.4528,65.4864,65.436,65.478,309195.0
2022-06-08 09:40:00,78.02,78.02,77.97,77.97,269010.0,65.4864,65.4864,65.4444,65.4444,269010.0
2022-06-08 09:45:00,77.97,78.02,77.94,78.0,253444.0,65.4444,65.4864,65.4192,65.4696,253444.0
2022-06-08 09:50:00,78.0,78.01,77.99,78.0,374210.0,65.4696,65.478,65.4612,65.4696,374210.0
2022-06-08 09:55:00,78.01,78.02,77.98,77.98,340983.0,65.478,65.4864,65.4528,65.4528,340983.0
2022-06-08 10:00:00,77.98,78.0,77.93,77.98,268897.0,65.4528,65.4696,65.4108,65.4528,268897.0
2022-06-08 10:05:00,77.99,78.04,77.98,78.02,215334.0,65.4612,65.5032,65.4528,65.4864,215334.0
2022-06-08 10:10:00,78.01,78.02,77.96,77.98,167372.0,65.478,65.4864,65.436,65.4528,167372.0
2022-06-08 10:15:00,77.98,77.99,77.96,77.98,212011.0,65.4528,65.4612,65.436,65.4528,212011.0
2022-06-08 10:20:00,77.98,78.01,77.98,78.0,218332.0,65.4528,65.478,65.4528,65.4696,218332.0
2022-06-08 10:25:00,77.99,78.0,77.95,77.95,141418.0,65.4612,65.4696,65.4276,65.4276,141418.0
2022-06-08 10:30:00,77.95,78.01,77.92,78.0,159982.0,65.4276,65.478,65.4024,65.4696,159982.0
2022-06-08 10:35:00,78.0,78.03,77.96,77.97,95843.0,65.4696,65.4948,65.436,65.4444,95843.0
2022-06-08 10:40:00,77.97,77.99,77.92,77.94,93004.0,65.4444,65.4612,65.4024,65.4192,93004.0
2022-06-08 10:45:00,77.95,78.01,77.94,77.98,34659.0,65.4276,65.478,65.4192,65.4528,34659.0
2022-06-08 10:50:00,77.97,77.99,77.96,77.97,22344.0,65.4444,65.4612,65.436,65.4444,22344.0
2022-06-08 10:55:00,77.97,77.98,77.92,77.93,75709.0,65.4444,65.4528,65.4024,65.4108,75709.0
2022-06-08 11:00:00,77.94,77.94,77.9,77.92,55132.0,65.4192,65.4192,65.3857,65.4024,55132.0
2022-06-08 11:05:00,77.91,77.93,77.9,77.92,70705.0,65.394,65.4108,65.3857,65.4024,70705.0
2022-06-08 11:10:00,77.92,77.94,77.92,77.94,75727.0,65.4024,65.4192,65.4024,65.4192,75727.0
2022-06-08 11:15:00,77.94,77.98,77.91,77.97,127028.0,65.4192,65.4528,65.394,65.4444,127028.0
2022-06-08 11:20:00,77.96,77.98,77.95,77.96,135739.0,65.436,65.4528,65.4276,65.436,135739.0
2022-06-08 11:25:00,77.96,77.99,77.96,77.97,129811.0,65.436,65.4612,65.436,65.4444,129811.0
2022-06-08 11:30:00,77.97,77.99,77.96,77.99,196724.0,65.4444,65.4612,65.436,65.4612,196724.0
2022-06-08 11:35:00,77.99,78.0,77.98,78.0,85699.0,65.4612,65.4696,65.4528,65.4696,85699.0
2022-06-08 11:40:00,78.0,78.01,77.97,77.97,144942.0,65.4696,65.478,65.4444,65.4444,144942.0
2022-06-08 11:45:00,77.97,77.99,77.96,77.97,58014.0,65.4444,65.4612,65.436,65.4444,58014.0
2022-06-08 11:50:00,77.97,77.99,77.97,77.97,21743.0,65.4444,65.4612,65.4444,65.4444,21743.0
2022-06-08 11:55:00,77.96,77.97,77.96,77.96,57807.0,65.436,65.4444,65.436,65.436,57807.0
2022-06-08 12:00:00,77.97,77.98,77.95,77.97,231867.0,65.4444,65.4528,65.4276,65.4444,231867.0
2022-06-08 12:05:00,77.96,77.96,77.92,77.93,85297.0,65.436,65.436,65.4024,65.4108,85297.0
2022-06-08 12:10:00,77.94,77.95,77.93,77.95,3755.0,65.4192,65.4276,65.4108,65.4276,3755.0
2022-06-08 12:15:00,77.94,77.94,77.93,77.94,50745.0,65.4192,65.4192,65.4108,65.4192,50745.0
2022-06-08 12:20:00,77.95,77.95,77.9,77.91,505203.0,65.4276,65.4276,65.3857,65.394,505203.0
2022-06-08 12:25:00,77.92,77.92,77.84,77.88,292653.0,65.4024,65.4024,65.3353,65.3689,292653.0
2022-06-08 12:30:00,77.88,77.88,77.81,77.81,103384.0,65.3689,65.3689,65.3101,65.3101,103384.0
2022-06-08 12:35:00,77.81,77.83,77.77,77.77,100959.0,65.3101,65.3269,65.2765,65.2765,100959.0
2022-06-08 12:40:00,77.78,77.79,77.74,77.75,206940.0,65.2849,65.2933,65.2514,65.2598,206940.0
2022-06-08 12:45:00,77.74,77.76,77.72,77.75,355293.0,65.2514,65.2681,65.2346,65.2598,355293.0
2022-06-08 12:50:00,77.76,77.8,77.74,77.78,754655.0,65.2681,65.3017,65.2514,65.2849,754655.0
2022-06-08 12:55:00,77.77,77.8,77.76,77.78,184835.0,65.2765,65.3017,65.2681,65.2849,184835.0
2022-06-08 13:00:00,77.78,77.79,77.66,77.72,356546.0,65.2849,65.2933,65.1842,65.2346,356546.0
2022-06-08 13:05:00,77.73,77.74,77.7,77.71,151057.0,65.243,65.2514,65.2178,65.2262,151057.0
2022-06-08 13:10:00,77.71,77.73,77.69,77.69,82208.0,65.2262,65.243,65.2094,65.2094,82208.0
2022-06-08 13:15:00,77.7,77.75,77.69,77.74,237154.0,65.2178,65.2598,65.2094,65.2514,237154.0
2022-06-08 13:20:00,77.74,77.74,77.7,77.7,371588.0,65.2514,65.2514,65.2178,65.2178,371588.0
2022-06-08 13:25:00,77.71,77.72,77.69,77.69,177135.0,65.2262,65.2346,65.2094,65.2094,177135.0
2022-06-08 13:30:00,77.68,77.69,77.66,77.67,154656.0,65.201,65.2094,65.1842,65.1926,154656.0
2022-06-08 13:35:00,77.67,77.68,77.65,77.66,111581.0,65.1926,65.201,65.1758,65.1842,111581.0
2022-06-08 13:40:00,77.66,77.71,77.66,77.71,239751.0,65.1842,65.2262,65.1842,65.2262,239751.0
2022-06-08 13:45:00,77.7,77.75,77.7,77.72,345366.0,65.2178,65.2598,65.2178,65.2346,345366.0
2022-06-08 13:50:00,77.72,77.73,77.69,77.72,33129.0,65.2346,65.243,65.2094,65.2346,33129.0
2022-06-08 13:55:00,77.71,77.73,77.68,77.68,77509.0,65.2262,65.243,65.201,65.201,77509.0
2022-06-08 14:00:00,77.69,77.72,77.68,77.69,91821.0,65.2094,65.2346,65.201,65.2094,91821.0
2022-06-08 14:05:00,77.69,77.71,77.68,77.69,146272.0,65.2094,65.2262,65.201,65.2094,146272.0
2022-06-08 14:10:00,77.69,77.71,77.66,77.69,49871.0,65.2094,65.2262,65.1842,65.2094,49871.0
2022-06-08 14:15:00,77.68,77.69,77.63,77.66,166407.0,65.201,65.2094,65.159,65.1842,166407.0
2022-06-08 14:20:00,77.66,77.67,77.62,77.65,301127.0,65.1842,65.1926,65.1506,65.1758,301127.0
2022-06-08 14:25:00,77.65,77.65,77.58,77.61,679555.0,65.1758,65.1758,65.1171,65.1422,679555.0
2022-06-08 14:30:00,77.6,77.63,77.58,77.59,80402.0,65.1338,65.159,65.1171,65.1255,80402.0
2022-06-08 14:35:00,77.59,77.6,77.55,77.56,104426.0,65.1255,65.1338,65.0919,65.1003,104426.0
2022-06-08 14:40:00,77.57,77.61,77.56,77.59,139278.0,65.1087,65.1422,65.1003,65.1255,139278.0
2022-06-08 14:45:00,77.59,77.62,77.58,77.59,257285.0,65.1255,65.1506,65.1171,65.1255,257285.0
2022-06-08 14:50:00,77.6,77.6,77.58,77.58,80658.0,65.1338,65.1338,65.1171,65.1171,80658.0
2022-06-08 14:55:00,77.58,77.6,77.57,77.57,200851.0,65.1171,65.1338,65.1087,65.1087,200851.0
2022-06-08 15:00:00,77.56,77.57,77.46,77.53,690517.0,65.1003,65.1087,65.0163,65.0751,690517.0
2022-06-08 15:05:00,77.53,77.55,77.5,77.53,246320.0,65.0751,65.0919,65.0499,65.0751,246320.0
2022-06-08 15:10:00,77.52,77.55,77.5,77.52,312564.0,65.0667,65.0919,65.0499,65.0667,312564.0
2022-06-08 15:15:00,77.52,77.52,77.49,77.52,119800.0,65.0667,65.0667,65.0415,65.0667,119800.0
2022-06-08 15:20:00,77.51,77.57,77.51,77.56,645211.0,65.0583,65.1087,65.0583,65.1003,645211.0
2022-06-08 15:25:00,77.56,77.58,77.56,77.58,770399.0,65.1003,65.1171,65.1003,65.1171,770399.0
2022-06-08 15:30:00,77.58,77.6,77.57,77.58,523682.0,65.1171,65.1338,65.1087,65.1171,523682.0
2022-06-08 15:35:00,77.58,77.58,77.56,77.56,375122.0,65.1171,65.1171,65.1003,65.1003,375122.0
2022-06-08 15:40:00,77.56,77.57,77.51,77.53,591179.0,65.1003,65.1087,65.0583,65.0751,591179.0
2022-06-08 15:45:00,77.53,77.54,77.49,77.51,557231.0,65.0751,65.0835,65.0415,65.0583,557231.0
2022-06-08 15:50:00,77.51,77.52,77.49,77.51,1001315.0,65.0583,65.0667,65.0415,65.0583,1001315.0
2022-06-08 15:55:00,77.51,77.6,77.5,77.56,2013155.0,65.0583,65.1338,65.0499,65.1003,2013155.0
2022-06-09 09:30:00,77.26,77.37,77.21,77.36,329114.0,64.8485,64.9408,64.8065,64.9324,329114.0
2022-06-09 09:35:00,77.36,77.38,77.29,77.32,279632.0,64.9324,64.9492,64.8737,64.8988,279632.0
2022-06-09 09:40:00,77.32,77.33,77.23,77.28,675371.0,64.8988,64.9072,64.8233,64.8653,675371.0
2022-06-09 09:45:00,77.28,77.35,77.24,77.3,296089.0,64.8653,64.924,64.8317,64.882,296089.0
2022-06-09 09:50:00,77.3,77.41,77.29,77.36,502310.0,64.882,64.9744,64.8737,64.9324,502310.0
2022-06-09 09:55:00,77.35,77.38,77.33,77.38,217272.0,64.924,64.9492,64.9072,64.9492,217272.0
2022-06-09 10:00:00,77.39,77.39,77.35,77.36,248429.0,64.9576,64.9576,64.924,64.9324,248429.0
2022-06-09 10:05:00,77.35,77.36,77.28,77.32,219619.0,64.924,64.9324,64.8653,64.8988,219619.0
2022-06-09 10:10:00,77.32,77.34,77.27,77.28,831231.0,64.8988,64.9156,64.8569,64.8653,831231.0
2022-06-09 10:15:00,77.29,77.33,77.27,77.29,618777.0,64.8737,64.9072,64.8569,64.8737,618777.0
2022-06-09 10:20:00,77.29,77.32,77.27,77.3,200196.0,64.8737,64.8988,64.8569,64.882,200196.0
2022-06-09 10:25:00,77.3,77.31,77.28,77.3,299273.0,64.882,64.8904,64.8653,64.882,299273.0
2022-06-09 10:30:00,77.3,77.38,77.29,77.38,856176.0,64.882,64.9492,64.8737,64.9492,856176.0
2022-06-09 10:35:00,77.37,77.44,77.37,77.44,728646.0,64.9408,64.9996,64.9408,64.9996,728646.0
2022-06-09 10:40:00,77.44,77.51,77.43,77.45,1241283.0,64.9996,65.0583,64.9912,65.0079,1241283.0
2022-06-09 10:45:00,77.45,77.45,77.41,77.43,264542.0,65.0079,65.0079,64.9744,64.9912,264542.0
2022-06-09 10:50:00,77.43,77.44,77.33,77.34,584008.0,64.9912,64.9996,64.9072,64.9156,584008.0
2022-06-09 10:55:00,77.33,77.38,77.31,77.31,253339.0,64.9072,64.9492,64.8904,64.8904,253339.0
2022-06-09 11:00:00,77.3,77.33,77.26,77.28,100874.0,64.882,64.9072,64.8485,64.8653,100874.0
2022-06-09 11:05:00,77.27,77.35,77.26,77.31,491789.0,64.8569,64.924,64.8485,64.8904,491789.0
2022-06-09 11:10:00,77.31,77.35,77.3,77.34,287917.0,64.8904,64.924,64.882,64.9156,287917.0
2022-06-09 11:15:00,77.34,77.35,77.29,77.33,325343.0,64.9156,64.924,64.8737,64.9072,325343.0
2022-06-09 11:20:00,77.32,77.35,77.3,77.34,485154.0,64.8988,64.924,64.882,64.9156,485154.0
2022-06-09 11:25:00,77.34,77.35,77.3,77.31,616265.0,64.9156,64.924,64.882,64.8904,616265.0
2022-06-09 11:30:00,77.31,77.32,77.26,77.27,245961.0,64.8904,64.8988,64.8485,64.8569,245961.0
2022-06-09 11:35:00,77.27,77.3,77.25,77.27,279997.0,64.8569,64.882,64.8401,64.8569,279997.0
2022-06-09 11:40:00,77.27,77.34,77.26,77.33,626835.0,64.8569,64.9156,64.8485,64.9072,626835.0
2022-06-09 11:45:00,77.33,77.33,77.24,77.25,561803.0,64.9072,64.9072,64.8317,64.8401,561803.0
2022-06-09 11:50:00,77.24,77.25,77.2,77.24,296932.0,64.8317,64.8401,64.7981,64.8317,296932.0
2022-06-09 11:55:00,77.23,77.27,77.21,77.27,302084.0,64.8233,64.8569,64.8065,64.8569,302084.0
2022-06-09 12:00:00,77.27,77.29,77.25,77.26,214652.0,64.8569,64.8737,64.8401,64.8485,214652.0
2022-06-09 12:05:00,77.26,77.26,77.22,77.23,57739.0,64.8485,64.8485,64.8149,64.8233,57739.0
2022-06-09 12:10:00,77.23,77.24,77.18,77.22,121200.0,64.8233,64.8317,64.7813,64.8149,121200.0
2022-06-09 12:15:00,77.21,77.21,77.16,77.19,250296.0,64.8065,64.8065,64.7645,64.7897,250296.0
2022-06-09 12:20:00,77.19,77.22,77.18,77.19,169686.0,64.7897,64.8149,64.7813,64.7897,169686.0
2022-06-09 12:25:00,77.18,77.22,77.17,77.21,347385.0,64.7813,64.8149,64.7729,64.8065,347385.0
2022-06-09 12:30:00,77.22,77.22,77.16,77.18,284594.0,64.8149,64.8149,64.7645,64.7813,284594.0
2022-06-09 12:35:00,77.19,77.19,77.17,77.18,220242.0,64.7897,64.7897,64.7729,64.7813,220242.0
2022-06-09 12:40:00,77.19,77.24,77.18,77.23,307778.0,64.7897,64.8317,64.7813,64.8233,307778.0
2022-06-09 12:45:00,77.23,77.23,77.2,77.2,272505.0,64.8233,64.8233,64.7981,64.7981,272505.0
2022-06-09 12:50:00,77.2,77.23,77.19,77.2,122092.0,64.7981,64.8233,64.7897,64.7981,122092.0
2022-06-09 12:55:00,77.2,77.21,77.16,77.2,174507.0,64.7981,64.8065,64.7645,64.7981,174507.0
2022-06-09 13:00:00,77.21,77.3,77.18,77.24,414805.0,64.8065,64.882,64.7813,64.8317,414805.0
2022-06-09 13:05:00,77.24,77.26,77.23,77.25,204139.0,64.8317,64.8485,64.8233,64.8401,204139.0
2022-06-09 13:10:00,77.24,77.25,77.23,77.24,74701.0,64.8317,64.8401,64.8233,64.8317,74701.0
2022-06-09 13:15:00,77.23,77.24,77.2,77.23,680389.0,64.8233,64.8317,64.7981,64.8233,680389.0
2022-06-09 13:20:00,77.24,77.26,77.23,77.24,510911.0,64.8317,64.8485,64.8233,64.8317,510911.0
2022-06-09 13:25:00,77.24,77.27,77.23,77.25,122403.0,64.8317,64.8569,64.8233,64.8401,122403.0
2022-06-09 13:30:00,77.24,77.24,77.21,77.21,115495.0,64.8317,64.8317,64.8065,64.8065,115495.0
2022-06-09 13:35:00,77.22,77.24,77.2,77.23,169424.0,64.8149,64.8317,64.7981,64.8233,169424.0
2022-06-09 13:40:00,77.24,77.24,77.21,77.22,252722.0,64.8317,64.8317,64.8065,64.8149,252722.0
2022-06-09 13:45:00,77.22,77.28,77.21,77.27,100093.0,64.8149,64.8653,64.8065,64.8569,100093.0
2022-06-09 13:50:00,77.28,77.31,77.27,77.29,132130.0,64.8653,64.8904,64.8569,64.8737,132130.0
2022-06-09 13:55:00,77.28,77.31,77.28,77.31,80499.0,64.8653,64.8904,64.8653,64.8904,80499.0
2022-06-09 14:00:00,77.31,77.33,77.28,77.29,256499.0,64.8904,64.9072,64.8653,64.8737,256499.0
2022-06-09 14:05:00,77.29,77.31,77.28,77.28,222079.0,64.8737,64.8904,64.8653,64.8653,222079.0
2022-06-09 14:10:00,77.28,77.3,77.27,77.29,255485.0,64.8653,64.882,64.8569,64.8737,255485.0
2022-06-09 14:15:00,77.3,77.31,77.26,77.28,321666.0,64.882,64.8904,64.8485,64.8653,321666.0
2022-06-09 14:20:00,77.28,77.29,77.25,77.26,250627.0,64.8653,64.8737,64.8401,64.8485,250627.0
2022-06-09 14:25:00,77.26,77.28,77.24,77.25,407960.0,64.8485,64.8653,64.8317,64.8401,407960.0
2022-06-09 14:30:00,77.26,77.26,77.16,77.16,242741.0,64.8485,64.8485,64.7645,64.7645,242741.0
2022-06-09 14:35:00,77.17,77.17,77.06,77.06,428382.0,64.7729,64.7729,64.6806,64.6806,428382.0
2022-06-09 14:40:00,77.06,77.06,76.93,77.02,4287222.0,64.6806,64.6806,64.5715,64.647,4287222.0
2022-06-09 14:45:00,77.02,77.07,76.98,77.03,1018355.0,64.647,64.689,64.6135,64.6554,1018355.0
2022-06-09 14:50:00,77.03,77.04,76.94,76.95,573210.0,64.6554,64.6638,64.5799,64.5883,573210.0
2022-06-09 14:55:00,76.94,76.98,76.9,76.96,580429.0,64.5799,64.6135,64.5463,64.5967,580429.0
2022-06-09 15:00:00,76.96,76.96,76.92,76.92,602138.0,64.5967,64.5967,64.5631,64.5631,602138.0
2022-06-09 15:05:00,76.92,76.94,76.87,76.92,895607.0,64.5631,64.5799,64.5211,64.5631,895607.0
2022-06-09 15:10:00,76.92,76.94,76.9,76.92,895058.0,64.5631,64.5799,64.5463,64.5631,895058.0
2022-06-09 15:15:00,76.92,77.0,76.9,76.97,1092956.0,64.5631,64.6302,64.5463,64.6051,1092956.0
2022-06-09 15:20:00,76.97,77.03,76.95,77.0,748788.0,64.6051,64.6554,64.5883,64.6302,748788.0
2022-06-09 15:25:00,77.0,77.0,76.93,76.94,1137717.0,64.6302,64.6302,64.5715,64.5799,1137717.0
2022-06-09 15:30:00,76.94,76.95,76.89,76.9,631066.0,64.5799,64.5883,64.5379,64.5463,631066.0
2022-06-09 15:35:00,76.9,76.91,76.84,76.84,875867.0,64.5463,64.5547,64.4959,64.4959,875867.0
2022-06-09 15:40:00,76.84,76.88,76.84,76.84,717364.0,64.4959,64.5295,64.4959,64.4959,717364.0
2022-06-09 15:45:00,76.84,76.84,76.79,76.82,1338792.0,64.4959,64.4959,64.454,64.4792,1338792.0
2022-06-09 15:50:00,76.81,76.87,76.79,76.87,1526174.0,64.4708,64.5211,64.454,64.5211,1526174.0
2022-06-09 15:55:00,76.86,76.97,76.81,76.92,3089556.0,64.5127,64.6051,64.4708,64.5631,3089556.0
2022-06-10 09:30:00,76.2,76.22,75.79,75.8,1071378.0,63.9588,63.9755,63.6146,63.623,1071378.0
2022-06-10 09:35:00,75.8,75.94,75.76,75.93,1280730.0,63.623,63.7405,63.5894,63.7321,1280730.0
2022-06-10 09:40:00,75.93,76.16,75.9,76.13,1828991.0,63.7321,63.9252,63.7069,63.9,1828991.0
2022-06-10 09:45:00,76.13,76.17,76.06,76.07,1243268.0,63.9,63.9336,63.8412,63.8496,1243268.0
2022-06-10 09:50:00,76.07,76.07,75.97,76.0,1486379.0,63.8496,63.8496,63.7657,63.7909,1486379.0
2022-06-10 09:55:00,76.0,76.01,75.91,76.01,778413.0,63.7909,63.7993,63.7153,63.7993,778413.0
2022-06-10 10:00:00,76.0,76.0,75.84,75.86,1274553.0,63.7909,63.7909,63.6566,63.6734,1274553.0
2022-06-10 10:05:00,75.86,75.87,75.7,75.7,666789.0,63.6734,63.6818,63.5391,63.5391,666789.0
2022-06-10 10:10:00,75.69,75.75,75.6,75.67,2117890.0,63.5307,63.581,63.4551,63.5139,2117890.0
2022-06-10 10:15:00,75.67,75.78,75.66,75.67,934008.0,63.5139,63.6062,63.5055,63.5139,934008.0
2022-06-10 10:20:00,75.68,75.71,75.66,75.69,769596.0,63.5223,63.5475,63.5055,63.5307,769596.0
2022-06-10 10:25:00,75.68,75.73,75.65,75.66,509877.0,63.5223,63.5643,63.4971,63.5055,509877.0
2022-06-10 10:30:00,75.67,75.69,75.61,75.65,652700.0,63.5139,63.5307,63.4635,63.4971,652700.0
2022-06-10 10:35:00,75.65,75.72,75.64,75.68,509080.0,63.4971,63.5559,63.4887,63.5223,509080.0
2022-06-10 10:40:00,75.68,75.72,75.65,75.7,725425.0,63.5223,63.5559,63.4971,63.5391,725425.0
2022-06-10 10:45:00,75.71,75.74,75.7,75.72,782444.0,63.5475,63.5727,63.5391,63.5559,782444.0
2022-06-10 10:50:00,75.73,75.78,75.72,75.73,527587.0,63.5643,63.6062,63.5559,63.5643,527587.0
2022-06-10 10:55:00,75.73,75.75,75.68,75.7,1526836.0,63.5643,63.581,63.5223,63.5391,1526836.0
2022-06-10 11:00:00,75.7,75.72,75.64,75.65,432202.0,63.5391,63.5559,63.4887,63.4971,432202.0
2022-06-10 11:05:00,75.65,75.65,75.61,75.65,710710.0,63.4971,63.4971,63.4635,63.4971,710710.0
2022-06-10 11:10:00,75.64,75.7,75.63,75.7,533184.0,63.4887,63.5391,63.4803,63.5391,533184.0
2022-06-10 11:15:00,75.7,75.7,75.65,75.69,332734.0,63.5391,63.5391,63.4971,63.5307,332734.0
2022-06-10 11:20:00,75.7,75.7,75.64,75.65,357939.0,63.5391,63.5391,63.4887,63.4971,357939.0
2022-06-10 11:25:00,75.64,75.66,75.61,75.61,757487.0,63.4887,63.5055,63.4635,63.4635,757487.0
2022-06-10 11:30:00,75.61,75.63,75.6,75.62,465634.0,63.4635,63.4803,63.4551,63.4719,465634.0
2022-06-10 11:35:00,75.62,75.63,75.54,75.56,534589.0,63.4719,63.4803,63.4048,63.4216,534589.0
2022-06-10 11:40:00,75.56,75.56,75.48,75.53,630904.0,63.4216,63.4216,63.3544,63.3964,630904.0
2022-06-10 11:45:00,75.52,75.55,75.39,75.41,440818.0,63.388,63.4132,63.2789,63.2957,440818.0
2022-06-10 11:50:00,75.41,75.44,75.39,75.42,550282.0,63.2957,63.3208,63.2789,63.3041,550282.0
2022-06-10 11:55:00,75.42,75.53,75.41,75.5,509965.0,63.3041,63.3964,63.2957,63.3712,509965.0
2022-06-10 12:00:00,75.5,75.56,75.47,75.5,321449.0,63.3712,63.4216,63.346,63.3712,321449.0
2022-06-10 12:05:00,75.5,75.55,75.49,75.53,347679.0,63.3712,63.4132,63.3628,63.3964,347679.0
2022-06-10 12:10:00,75.53,75.53,75.51,75.52,595801.0,63.3964,63.3964,63.3796,63.388,595801.0
2022-06-10 12:15:00,75.51,75.51,75.31,75.35,385527.0,63.3796,63.3796,63.2117,63.2453,385527.0
2022-06-10 12:20:00,75.34,75.38,75.28,75.37,680156.0,63.2369,63.2705,63.1865,63.2621,680156.0
2022-06-10 12:25:00,75.37,75.38,75.34,75.38,445582.0,63.2621,63.2705,63.2369,63.2705,445582.0
2022-06-10 12:30:00,75.37,75.46,75.36,75.44,1082695.0,63.2621,63.3376,63.2537,63.3208,1082695.0
2022-06-10 12:35:00,75.44,75.45,75.35,75.41,581181.0,63.3208,63.3292,63.2453,63.2957,581181.0
2022-06-10 12:40:00,75.4,75.45,75.4,75.42,566954.0,63.2873,63.3292,63.2873,63.3041,566954.0
2022-06-10 12:45:00,75.42,75.43,75.39,75.4,231226.0,63.3041,63.3125,63.2789,63.2873,231226.0
2022-06-10 12:50:00,75.4,75.42,75.37,75.38,145168.0,63.2873,63.3041,63.2621,63.2705,145168.0
2022-06-10 12:55:00,75.38,75.38,75.33,75.34,144995.0,63.2705,63.2705,63.2285,63.2369,144995.0
2022-06-10 13:00:00,75.33,75.34,75.3,75.33,576695.0,63.2285,63.2369,63.2033,63.2285,576695.0
2022-06-10 13:05:00,75.33,75.34,75.31,75.34,397057.0,63.2285,63.2369,63.2117,63.2369,397057.0
2022-06-10 13:10:00,75.34,75.35,75.33,75.34,310407.0,63.2369,63.2453,63.2285,63.2369,310407.0
2022-06-10 13:15:00,75.34,75.36,75.27,75.35,178971.0,63.2369,63.2537,63.1782,63.2453,178971.0
2022-06-10 13:20:00,75.35,75.38,75.34,75.37,440551.0,63.2453,63.2705,63.2369,63.2621,440551.0
2022-06-10 13:25:00,75.37,75.4,75.35,75.35,179683.0,63.2621,63.2873,63.2453,63.2453,179683.0
2022-06-10 13:30:00,75.35,75.37,75.29,75.32,330260.0,63.2453,63.2621,63.1949,63.2201,330260.0
2022-06-10 13:35:00,75.31,75.47,75.31,75.47,806198.0,63.2117,63.346,63.2117,63.346,806198.0
2022-06-10 13:40:00,75.47,75.52,75.44,75.52,552480.0,63.346,63.388,63.3208,63.388,552480.0
2022-06-10 13:45:00,75.52,75.57,75.48,75.56,249859.0,63.388,63.43,63.3544,63.4216,249859.0
2022-06-10 13:50:00,75.56,75.57,75.52,75.53,303204.0,63.4216,63.43,63.388,63.3964,303204.0
2022-06-10 13:55:00,75.54,75.65,75.53,75.63,499466.0,63.4048,63.4971,63.3964,63.4803,499466.0
2022-06-10 14:00:00,75.63,75.64,75.5,75.53,443671.0,63.4803,63.4887,63.3712,63.3964,443671.0
2022-06-10 14:05:00,75.53,75.55,75.5,75.51,688958.0,63.3964,63.4132,63.3712,63.3796,688958.0
2022-06-10 14:10:00,75.52,75.53,75.51,75.53,363406.0,63.388,63.3964,63.3796,63.3964,363406.0
2022-06-10 14:15:00,75.53,75.58,75.51,75.58,453192.0,63.3964,63.4384,63.3796,63.4384,453192.0
2022-06-10 14:20:00,75.58,75.65,75.57,75.64,945387.0,63.4384,63.4971,63.43,63.4887,945387.0
2022-06-10 14:25:00,75.65,75.73,75.65,75.7,1379571.0,63.4971,63.5643,63.4971,63.5391,1379571.0
2022-06-10 14:30:00,75.7,75.73,75.69,75.72,276222.0,63.5391,63.5643,63.5307,63.5559,276222.0
2022-06-10 14:35:00,75.73,75.76,75.71,75.72,747157.0,63.5643,63.5894,63.5475,63.5559,747157.0
2022-06-10 14:40:00,75.72,75.72,75.65,75.66,293973.0,63.5559,63.5559,63.4971,63.5055,293973.0
2022-06-10 14:45:00,75.67,75.68,75.65,75.67,269452.0,63.5139,63.5223,63.4971,63.5139,269452.0
2022-06-10 14:50:00,75.67,75.67,75.62,75.64,532099.0,63.5139,63.5139,63.4719,63.4887,532099.0
2022-06-10 14:55:00,75.65,75.72,75.63,75.68,320939.0,63.4971,63.5559,63.4803,63.5223,320939.0
2022-06-10 15:00:00,75.68,75.7,75.64,75.64,561795.0,63.5223,63.5391,63.4887,63.4887,561795.0
2022-06-10 15:05:00,75.65,75.7,75.61,75.62,442560.0,63.4971,63.5391,63.4635,63.4719,442560.0
2022-06-10 15:10:00,75.62,75.67,75.61,75.67,627421.0,63.4719,63.5139,63.4635,63.5139,627421.0
2022-06-10 15:15:00,75.66,75.67,75.64,75.65,191740.0,63.5055,63.5139,63.4887,63.4971,191740.0
2022-06-10 15:20:00,75.65,75.66,75.59,75.65,494022.0,63.4971,63.5055,63.4467,63.4971,494022.0
2022-06-10 15:25:00,75.65,75.72,75.64,75.69,743743.0,63.4971,63.5559,63.4887,63.5307,743743.0
2022-06-10 15:30:00,75.68,75.71,75.62,75.65,663843.0,63.5223,63.5475,63.4719,63.4971,663843.0
2022-06-10 15:35:00,75.65,75.68,75.61,75.67,697936.0,63.4971,63.5223,63.4635,63.5139,697936.0
2022-06-10 15:40:00,75.67,75.7,75.66,75.67,1010148.0,63.5139,63.5391,63.5055,63.5139,1010148.0
2022-06-10 15:45:00,75.67,75.67,75.64,75.65,1103688.0,63.5139,63.5139,63.4887,63.4971,1103688.0
2022-06-10 15:50:00,75.66,75.66,75.61,75.62,935533.0,63.5055,63.5055,63.4635,63.4719,935533.0
2022-06-10 15:55:00,75.63,75.63,75.59,75.6,2467425.0,63.4803,63.4803,63.4467,63.4551,2467425.0
2022-06-13 09:30:00,74.25,74.3,73.77,73.78,2847341.0,62.322,62.364,61.9191,61.9275,2847341.0
2022-06-13 09:35:00,73.76,73.82,73.57,73.76,2020035.0,61.9107,61.9611,61.7513,61.9107,2020035.0
2022-06-13 09:40:00,73.76,74.09,73.72,74.06,1402335.0,61.9107,62.1877,61.8772,62.1625,1402335.0
2022-06-13 09:45:00,74.06,74.07,73.94,73.95,2029691.0,62.1625,62.1709,62.0618,62.0702,2029691.0
2022-06-13 09:50:00,73.94,73.95,73.59,73.62,1193275.0,62.0618,62.0702,61.768,61.7932,1193275.0
2022-06-13 09:55:00,73.62,73.76,73.61,73.64,2287275.0,61.7932,61.9107,61.7848,61.81,2287275.0
2022-06-13 10:00:00,73.65,73.78,73.59,73.7,1645013.0,61.8184,61.9275,61.768,61.8604,1645013.0
2022-06-13 10:05:00,73.7,73.71,73.57,73.57,934917.0,61.8604,61.8688,61.7513,61.7513,934917.0
2022-06-13 10:10:00,73.57,73.57,73.36,73.37,1009309.0,61.7513,61.7513,61.575,61.5834,1009309.0
2022-06-13 10:15:00,73.37,73.38,72.95,73.02,1083477.0,61.5834,61.5918,61.2309,61.2896,1083477.0
2022-06-13 10:20:00,73.01,73.16,72.91,72.92,1589190.0,61.2812,61.4071,61.1973,61.2057,1589190.0
2022-06-13 10:25:00,72.92,73.05,72.9,72.99,2158272.0,61.2057,61.3148,61.1889,61.2644,2158272.0
2022-06-13 10:30:00,72.99,73.22,72.97,73.2,1916402.0,61.2644,61.4575,61.2476,61.4407,1916402.0
2022-06-13 10:35:00,73.2,73.8,73.2,73.29,2185712.0,61.4407,61.9443,61.4407,61.5162,2185712.0
2022-06-13 10:40:00,73.28,73.53,73.28,73.36,2061250.0,61.5078,61.7177,61.5078,61.575,2061250.0
2022-06-13 10:45:00,73.36,73.36,73.18,73.21,2036934.0,61.575,61.575,61.4239,61.4491,2036934.0
2022-06-13 10:50:00,73.2,73.25,73.13,73.17,1274757.0,61.4407,61.4827,61.3819,61.4155,1274757.0
2022-06-13 10:55:00,73.17,73.27,73.13,73.25,1346131.0,61.4155,61.4994,61.3819,61.4827,1346131.0
2022-06-13 11:00:00,73.24,73.28,73.09,73.15,1314680.0,61.4743,61.5078,61.3484,61.3987,1314680.0
2022-06-13 11:05:00,73.15,73.23,73.08,73.12,1052312.0,61.3987,61.4659,61.34,61.3735,1052312.0
2022-06-13 11:10:00,73.13,73.14,73.05,73.07,902081.0,61.3819,61.3903,61.3148,61.3316,902081.0
2022-06-13 11:15:00,73.06,73.18,73.06,73.15,1011294.0,61.3232,61.4239,61.3232,61.3987,1011294.0
2022-06-13 11:20:00,73.14,73.4,73.13,73.31,1861141.0,61.3903,61.6086,61.3819,61.533,1861141.0
2022-06-13 11:25:00,73.32,73.41,73.3,73.4,1107508.0,61.5414,61.617,61.5246,61.6086,1107508.0
2022-06-13 11:30:00,73.4,73.46,73.34,73.44,2250940.0,61.6086,61.6589,61.5582,61.6421,2250940.0
2022-06-13 11:35:00,73.44,73.56,73.43,73.55,832979.0,61.6421,61.7429,61.6337,61.7345,832979.0
2022-06-13 11:40:00,73.55,74.02,73.54,74.0,1185638.0,61.7345,62.129,61.7261,62.1122,1185638.0
2022-06-13 11:45:00,74.0,74.05,73.65,73.69,2094226.0,62.1122,62.1541,61.8184,61.852,2094226.0
2022-06-13 11:50:00,73.69,73.77,73.64,73.77,628467.0,61.852,61.9191,61.81,61.9191,628467.0
2022-06-13 11:55:00,73.77,73.77,73.65,73.73,1253765.0,61.9191,61.9191,61.8184,61.8856,1253765.0
2022-06-13 12:00:00,73.73,73.87,73.68,73.84,1973878.0,61.8856,62.0031,61.8436,61.9779,1973878.0
2022-06-13 12:05:00,73.84,73.97,73.82,73.94,632421.0,61.9779,62.087,61.9611,62.0618,632421.0
2022-06-13 12:10:00,73.94,74.01,73.91,73.96,874690.0,62.0618,62.1206,62.0366,62.0786,874690.0
2022-06-13 12:15:00,73.96,74.09,73.95,74.03,1911247.0,62.0786,62.1877,62.0702,62.1374,1911247.0
2022-06-13 12:20:00,74.03,74.06,74.02,74.03,675339.0,62.1374,62.1625,62.129,62.1374,675339.0
2022-06-13 12:25:00,74.04,74.1,74.03,74.09,861593.0,62.1458,62.1961,62.1374,62.1877,861593.0
2022-06-13 12:30:00,74.09,74.15,74.04,74.14,859432.0,62.1877,62.2381,62.1458,62.2297,859432.0
2022-06-13 12:35:00,74.14,74.31,74.11,74.3,1144605.0,62.2297,62.3724,62.2045,62.364,1144605.0
2022-06-13 12:40:00,74.3,74.31,74.16,74.16,1114997.0,62.364,62.3724,62.2465,62.2465,1114997.0
2022-06-13 12:45:00,74.16,74.16,74.08,74.08,686733.0,62.2465,62.2465,62.1793,62.1793,686733.0
2022-06-13 12:50:00,74.08,74.09,73.86,73.88,920373.0,62.1793,62.1877,61.9947,62.0115,920373.0
2022-06-13 12:55:00,73.88,73.98,73.88,73.95,556930.0,62.0115,62.0954,62.0115,62.0702,556930.0
2022-06-13 13:00:00,73.94,73.95,73.81,73.81,439367.0,62.0618,62.0702,61.9527,61.9527,439367.0
2022-06-13 13:05:00,73.81,73.84,73.8,73.81,533366.0,61.9527,61.9779,61.9443,61.9527,533366.0
2022-06-13 13:10:00,73.81,73.84,73.79,73.83,490921.0,61.9527,61.9779,61.9359,61.9695,490921.0
2022-06-13 13:15:00,73.83,73.92,73.82,73.89,743381.0,61.9695,62.045,61.9611,62.0198,743381.0
2022-06-13 13:20:00,73.89,73.98,73.89,73.92,414876.0,62.0198,62.0954,62.0198,62.045,414876.0
2022-06-13 13:25:00,73.92,73.94,73.85,73.89,367205.0,62.045,62.0618,61.9863,62.0198,367205.0
2022-06-13 13:30:00,73.88,73.91,73.8,73.8,345235.0,62.0115,62.0366,61.9443,61.9443,345235.0
2022-06-13 13:35:00,73.8,73.84,73.77,73.79,401109.0,61.9443,61.9779,61.9191,61.9359,401109.0
2022-06-13 13:40:00,73.79,73.91,73.79,73.84,403668.0,61.9359,62.0366,61.9359,61.9779,403668.0
2022-06-13 13:45:00,73.84,73.93,73.83,73.92,374944.0,61.9779,62.0534,61.9695,62.045,374944.0
2022-06-13 13:50:00,73.91,73.96,73.89,73.89,770799.0,62.0366,62.0786,62.0198,62.0198,770799.0
2022-06-13 13:55:00,73.89,73.9,73.85,73.85,375895.0,62.0198,62.0282,61.9863,61.9863,375895.0
2022-06-13 14:00:00,73.85,73.86,73.7,73.7,967298.0,61.9863,61.9947,61.8604,61.8604,967298.0
2022-06-13 14:05:00,73.7,73.71,73.58,73.59,725942.0,61.8604,61.8688,61.7596,61.768,725942.0
2022-06-13 14:10:00,73.59,73.6,73.4,73.4,1009702.0,61.768,61.7764,61.6086,61.6086,1009702.0
2022-06-13 14:15:00,73.4,73.41,73.18,73.18,679603.0,61.6086,61.617,61.4239,61.4239,679603.0
2022-06-13 14:20:00,73.18,73.38,73.15,73.36,1889081.0,61.4239,61.5918,61.3987,61.575,1889081.0
2022-06-13 14:25:00,73.35,73.39,73.33,73.34,684320.0,61.5666,61.6002,61.5498,61.5582,684320.0
2022-06-13 14:30:00,73.34,73.35,73.26,73.34,810564.0,61.5582,61.5666,61.4911,61.5582,810564.0
2022-06-13 14:35:00,73.34,73.43,73.33,73.42,634490.0,61.5582,61.6337,61.5498,61.6254,634490.0
2022-06-13 14:40:00,73.41,73.5,73.39,73.48,759797.0,61.617,61.6925,61.6002,61.6757,759797.0
2022-06-13 14:45:00,73.48,73.52,73.45,73.5,495941.0,61.6757,61.7093,61.6505,61.6925,495941.0
2022-06-13 14:50:00,73.49,73.51,73.36,73.38,533590.0,61.6841,61.7009,61.575,61.5918,533590.0
2022-06-13 14:55:00,73.37,73.38,73.3,73.3,821350.0,61.5834,61.5918,61.5246,61.5246,821350.0
2022-06-13 15:00:00,73.3,73.36,73.26,73.34,760530.0,61.5246,61.575,61.4911,61.5582,760530.0
2022-06-13 15:05:00,73.34,73.44,73.33,73.39,608253.0,61.5582,61.6421,61.5498,61.6002,608253.0
2022-06-13 15:10:00,73.4,73.4,73.31,73.33,683678.0,61.6086,61.6086,61.533,61.5498,683678.0
2022-06-13 15:15:00,73.33,73.37,73.09,73.19,1647293.0,61.5498,61.5834,61.3484,61.4323,1647293.0
2022-06-13 15:20:00,73.18,73.18,72.89,73.01,1491744.0,61.4239,61.4239,61.1805,61.2812,1491744.0
2022-06-13 15:25:00,73.0,73.02,72.96,73.01,916049.0,61.2728,61.2896,61.2392,61.2812,916049.0
2022-06-13 15:30:00,73.01,73.04,72.99,73.0,1107547.0,61.2812,61.3064,61.2644,61.2728,1107547.0
2022-06-13 15:35:00,73.0,73.07,72.99,73.0,1183623.0,61.2728,61.3316,61.2644,61.2728,1183623.0
2022-06-13 15:40:00,73.0,73.08,72.99,73.06,1455139.0,61.2728,61.34,61.2644,61.3232,1455139.0
2022-06-13 15:45:00,73.06,73.19,73.03,73.16,1913367.0,61.3232,61.4323,61.298,61.4071,1913367.0
2022-06-13 15:50:00,73.16,73.44,73.13,73.31,2605567.0,61.4071,61.6421,61.3819,61.533,2605567.0
2022-06-13 15:55:00,73.32,73.35,73.01,73.12,3460675.0,61.5414,61.5666,61.2812,61.3735,3460675.0
2022-06-14 09:30:00,73.45,74.23,73.45,73.66,2435150.0,61.6505,62.3052,61.6505,61.8268,2435150.0
2022-06-14 09:35:00,73.65,73.83,73.59,73.79,1054390.0,61.8184,61.9695,61.768,61.9359,1054390.0
2022-06-14 09:40:00,73.79,73.81,73.62,73.7,1400161.0,61.9359,61.9527,61.7932,61.8604,1400161.0
2022-06-14 09:45:00,73.7,73.86,73.69,73.82,1233516.0,61.8604,61.9947,61.852,61.9611,1233516.0
2022-06-14 09:50:00,73.82,73.83,73.66,73.81,1015466.0,61.9611,61.9695,61.8268,61.9527,1015466.0
2022-06-14 09:55:00,73.81,74.09,73.8,74.02,951773.0,61.9527,62.1877,61.9443,62.129,951773.0
2022-06-14 10:00:00,74.01,74.11,73.98,74.0,810783.0,62.1206,62.2045,62.0954,62.1122,810783.0
2022-06-14 10:05:00,73.99,74.11,73.95,74.08,1060315.0,62.1038,62.2045,62.0702,62.1793,1060315.0
2022-06-14 10:10:00,74.08,74.22,74.05,74.07,1615340.0,62.1793,62.2968,62.1541,62.1709,1615340.0
2022-06-14 10:15:00,74.07,74.15,74.01,74.03,1001636.0,62.1709,62.2381,62.1206,62.1374,1001636.0
2022-06-14 10:20:00,74.02,74.03,73.88,73.92,898724.0,62.129,62.1374,62.0115,62.045,898724.0
2022-06-14 10:25:00,73.92,73.93,73.82,73.83,783266.0,62.045,62.0534,61.9611,61.9695,783266.0
2022-06-14 10:30:00,73.83,73.85,73.67,73.83,880557.0,61.9695,61.9863,61.8352,61.9695,880557.0
2022-06-14 10:35:00,73.83,73.89,73.82,73.87,464790.0,61.9695,62.0198,61.9611,62.0031,464790.0
2022-06-14 10:40:00,73.87,73.88,73.79,73.82,747659.0,62.0031,62.0115,61.9359,61.9611,747659.0
2022-06-14 10:45:00,73.83,73.96,73.8,73.9,568572.0,61.9695,62.0786,61.9443,62.0282,568572.0
2022-06-14 10:50:00,73.9,73.95,73.87,73.87,241079.0,62.0282,62.0702,62.0031,62.0031,241079.0
2022-06-14 10:55:00,73.87,73.9,73.84,73.89,1162342.0,62.0031,62.0282,61.9779,62.0198,1162342.0
2022-06-14 11:00:00,73.89,73.9,73.85,73.89,1513057.0,62.0198,62.0282,61.9863,62.0198,1513057.0
2022-06-14 11:05:00,73.88,73.89,73.75,73.8,420759.0,62.0115,62.0198,61.9023,61.9443,420759.0
2022-06-14 11:10:00,73.79,73.8,73.67,73.7,356944.0,61.9359,61.9443,61.8352,61.8604,356944.0
2022-06-14 11:15:00,73.7,73.72,73.54,73.54,1076205.0,61.8604,61.8772,61.7261,61.7261,1076205.0
2022-06-14 11:20:00,73.55,73.56,73.44,73.51,1202526.0,61.7345,61.7429,61.6421,61.7009,1202526.0
2022-06-14 11:25:00,73.51,73.54,73.47,73.48,659527.0,61.7009,61.7261,61.6673,61.6757,659527.0
2022-06-14 11:30:00,73.48,73.51,73.42,73.49,594835.0,61.6757,61.7009,61.6254,61.6841,594835.0
2022-06-14 11:35:00,73.5,73.52,73.48,73.49,392821.0,61.6925,61.7093,61.6757,61.6841,392821.0
2022-06-14 11:40:00,73.5,73.55,73.45,73.53,388053.0,61.6925,61.7345,61.6505,61.7177,388053.0
2022-06-14 11:45:00,73.53,73.57,73.49,73.56,242424.0,61.7177,61.7513,61.6841,61.7429,242424.0
2022-06-14 11:50:00,73.56,73.56,73.46,73.51,1022762.0,61.7429,61.7429,61.6589,61.7009,1022762.0
2022-06-14 11:55:00,73.51,73.56,73.5,73.54,103699.0,61.7009,61.7429,61.6925,61.7261,103699.0
2022-06-14 12:00:00,73.54,73.54,73.46,73.46,144314.0,61.7261,61.7261,61.6589,61.6589,144314.0
2022-06-14 12:05:00,73.46,73.48,73.45,73.46,346538.0,61.6589,61.6757,61.6505,61.6589,346538.0
2022-06-14 12:10:00,73.45,73.48,73.44,73.44,793521.0,61.6505,61.6757,61.6421,61.6421,793521.0
2022-06-14 12:15:00,73.44,73.48,73.41,73.47,429286.0,61.6421,61.6757,61.617,61.6673,429286.0
2022-06-14 12:20:00,73.47,73.5,73.39,73.47,441880.0,61.6673,61.6925,61.6002,61.6673,441880.0
2022-06-14 12:25:00,73.47,73.49,73.44,73.45,247403.0,61.6673,61.6841,61.6421,61.6505,247403.0
2022-06-14 12:30:00,73.45,73.45,73.34,73.38,456106.0,61.6505,61.6505,61.5582,61.5918,456106.0
2022-06-14 12:35:00,73.37,73.39,73.35,73.36,221808.0,61.5834,61.6002,61.5666,61.575,221808.0
2022-06-14 12:40:00,73.36,73.36,73.27,73.27,265895.0,61.575,61.575,61.4994,61.4994,265895.0
2022-06-14 12:45:00,73.27,73.3,73.23,73.28,1044955.0,61.4994,61.5246,61.4659,61.5078,1044955.0
2022-06-14 12:50:00,73.28,73.3,73.25,73.28,394642.0,61.5078,61.5246,61.4827,61.5078,394642.0
2022-06-14 12:55:00,73.28,73.32,73.28,73.31,194810.0,61.5078,61.5414,61.5078,61.533,194810.0
2022-06-14 13:00:00,73.32,73.34,73.29,73.32,259816.0,61.5414,61.5582,61.5162,61.5414,259816.0
2022-06-14 13:05:00,73.32,73.36,73.29,73.34,248478.0,61.5414,61.575,61.5162,61.5582,248478.0
2022-06-14 13:10:00,73.34,73.35,73.31,73.32,83202.0,61.5582,61.5666,61.533,61.5414,83202.0
2022-06-14 13:15:00,73.32,73.43,73.32,73.41,248103.0,61.5414,61.6337,61.5414,61.617,248103.0
2022-06-14 13:20:00,73.41,73.45,73.38,73.38,171739.0,61.617,61.6505,61.5918,61.5918,171739.0
2022-06-14 13:25:00,73.38,73.39,73.32,73.33,122516.0,61.5918,61.6002,61.5414,61.5498,122516.0
2022-06-14 13:30:00,73.32,73.32,73.25,73.28,503738.0,61.5414,61.5414,61.4827,61.5078,503738.0
2022-06-14 13:35:00,73.27,73.35,73.26,73.3,175093.0,61.4994,61.5666,61.4911,61.5246,175093.0
2022-06-14 13:40:00,73.3,73.33,73.24,73.26,363608.0,61.5246,61.5498,61.4743,61.4911,363608.0
2022-06-14 13:45:00,73.26,73.32,73.26,73.3,325035.0,61.4911,61.5414,61.4911,61.5246,325035.0
2022-06-14 13:50:00,73.31,73.32,73.24,73.31,1087874.0,61.533,61.5414,61.4743,61.533,1087874.0
2022-06-14 13:55:00,73.3,73.36,73.28,73.34,625216.0,61.5246,61.575,61.5078,61.5582,625216.0
2022-06-14 14:00:00,73.33,73.38,73.31,73.38,398008.0,61.5498,61.5918,61.533,61.5918,398008.0
2022-06-14 14:05:00,73.38,73.42,73.35,73.42,292254.0,61.5918,61.6254,61.5666,61.6254,292254.0
2022-06-14 14:10:00,73.42,73.42,73.34,73.34,329608.0,61.6254,61.6254,61.5582,61.5582,329608.0
2022-06-14 14:15:00,73.35,73.38,73.34,73.37,226908.0,61.5666,61.5918,61.5582,61.5834,226908.0
2022-06-14 14:20:00,73.37,73.44,73.36,73.39,162145.0,61.5834,61.6421,61.575,61.6002,162145.0
2022-06-14 14:25:00,73.39,73.41,73.36,73.4,150475.0,61.6002,61.617,61.575,61.6086,150475.0
2022-06-14 14:30:00,73.4,73.4,73.35,73.38,153851.0,61.6086,61.6086,61.5666,61.5918,153851.0
2022-06-14 14:35:00,73.39,73.39,73.33,73.37,120797.0,61.6002,61.6002,61.5498,61.5834,120797.0
2022-06-14 14:40:00,73.36,73.37,73.29,73.29,175757.0,61.575,61.5834,61.5162,61.5162,175757.0
2022-06-14 14:45:00,73.3,73.34,73.25,73.25,275621.0,61.5246,61.5582,61.4827,61.4827,275621.0
2022-06-14 14:50:00,73.26,73.26,73.17,73.2,580614.0,61.4911,61.4911,61.4155,61.4407,580614.0
2022-06-14 14:55:00,73.2,73.21,73.14,73.15,241959.0,61.4407,61.4491,61.3903,61.3987,241959.0
2022-06-14 15:00:00,73.15,73.23,73.14,73.19,1755259.0,61.3987,61.4659,61.3903,61.4323,1755259.0
2022-06-14 15:05:00,73.19,73.2,73.17,73.17,450796.0,61.4323,61.4407,61.4155,61.4155,450796.0
2022-06-14 15:10:00,73.17,73.18,73.11,73.11,664022.0,61.4155,61.4239,61.3652,61.3652,664022.0
2022-06-14 15:15:00,73.12,73.16,73.1,73.11,390347.0,61.3735,61.4071,61.3568,61.3652,390347.0
2022-06-14 15:20:00,73.1,73.11,73.05,73.11,541220.0,61.3568,61.3652,61.3148,61.3652,541220.0
2022-06-14 15:25:00,73.11,73.31,73.11,73.31,435144.0,61.3652,61.533,61.3652,61.533,435144.0
2022-06-14 15:30:00,73.31,73.5,73.26,73.5,1876346.0,61.533,61.6925,61.4911,61.6925,1876346.0
2022-06-14 15:35:00,73.5,73.75,73.5,73.61,1536884.0,61.6925,61.9023,61.6925,61.7848,1536884.0
2022-06-14 15:40:00,73.62,73.63,73.55,73.56,1665492.0,61.7932,61.8016,61.7345,61.7429,1665492.0
2022-06-14 15:45:00,73.56,73.6,73.53,73.59,1659801.0,61.7429,61.7764,61.7177,61.768,1659801.0
2022-06-14 15:50:00,73.59,73.62,73.54,73.56,2000909.0,61.768,61.7932,61.7261,61.7429,2000909.0
2022-06-14 15:55:00,73.56,73.59,73.54,73.57,2667908.0,61.7429,61.768,61.7261,61.7513,2667908.0
2022-06-15 09:30:00,74.2,74.39,74.04,74.38,754107.0,62.28,62.4395,62.1458,62.4311,754107.0
2022-06-15 09:35:00,74.39,74.6,74.37,74.52,786300.0,62.4395,62.6158,62.4227,62.5486,786300.0
2022-06-15 09:40:00,74.52,74.71,74.5,74.61,997557.0,62.5486,62.7081,62.5319,62.6242,997557.0
2022-06-15 09:45:00,74.61,74.82,74.58,74.69,1268597.0,62.6242,62.8004,62.599,62.6913,1268597.0
2022-06-15 09:50:00,74.69,74.96,74.66,74.81,831976.0,62.6913,62.918,62.6661,62.7921,831976.0
2022-06-15 09:55:00,74.8,74.9,74.8,74.89,2500977.0,62.7837,62.8676,62.7837,62.8592,2500977.0
2022-06-15 10:00:00,74.89,74.9,74.77,74.77,3433395.0,62.8592,62.8676,62.7585,62.7585,3433395.0
2022-06-15 10:05:00,74.77,74.84,74.76,74.76,353911.0,62.7585,62.8172,62.7501,62.7501,353911.0
2022-06-15 10:10:00,74.77,74.79,74.71,74.76,1218150.0,62.7585,62.7753,62.7081,62.7501,1218150.0
2022-06-15 10:15:00,74.76,74.85,74.75,74.82,773843.0,62.7501,62.8256,62.7417,62.8004,773843.0
2022-06-15 10:20:00,74.81,74.83,74.73,74.81,613034.0,62.7921,62.8088,62.7249,62.7921,613034.0
2022-06-15 10:25:00,74.81,74.82,74.73,74.73,1175729.0,62.7921,62.8004,62.7249,62.7249,1175729.0
2022-06-15 10:30:00,74.73,74.78,74.68,74.69,1235768.0,62.7249,62.7669,62.6829,62.6913,1235768.0
2022-06-15 10:35:00,74.69,74.81,74.68,74.79,525213.0,62.6913,62.7921,62.6829,62.7753,525213.0
2022-06-15 10:40:00,74.79,74.85,74.77,74.82,722336.0,62.7753,62.8256,62.7585,62.8004,722336.0
2022-06-15 10:45:00,74.82,74.88,74.79,74.81,1362416.0,62.8004,62.8508,62.7753,62.7921,1362416.0
2022-06-15 10:50:00,74.8,74.82,74.69,74.69,494038.0,62.7837,62.8004,62.6913,62.6913,494038.0
2022-06-15 10:55:00,74.69,74.82,74.64,74.81,555181.0,62.6913,62.8004,62.6494,62.7921,555181.0
2022-06-15 11:00:00,74.81,74.83,74.73,74.76,202697.0,62.7921,62.8088,62.7249,62.7501,202697.0
2022-06-15 11:05:00,74.76,74.77,74.68,74.69,550582.0,62.7501,62.7585,62.6829,62.6913,550582.0
2022-06-15 11:10:00,74.69,74.7,74.64,74.7,783177.0,62.6913,62.6997,62.6494,62.6997,783177.0
2022-06-15 11:15:00,74.69,74.83,74.68,74.81,331631.0,62.6913,62.8088,62.6829,62.7921,331631.0
2022-06-15 11:20:00,74.81,74.86,74.72,74.82,246226.0,62.7921,62.834,62.7165,62.8004,246226.0
2022-06-15 11:25:00,74.83,74.89,74.81,74.87,276439.0,62.8088,62.8592,62.7921,62.8424,276439.0
2022-06-15 11:30:00,74.87,74.9,74.78,74.81,397661.0,62.8424,62.8676,62.7669,62.7921,397661.0
2022-06-15 11:35:00,74.81,74.84,74.78,74.83,255343.0,62.7921,62.8172,62.7669,62.8088,255343.0
2022-06-15 11:40:00,74.83,74.83,74.75,74.79,233968.0,62.8088,62.8088,62.7417,62.7753,233968.0
2022-06-15 11:45:00,74.79,74.83,74.76,74.78,754204.0,62.7753,62.8088,62.7501,62.7669,754204.0
2022-06-15 11:50:00,74.78,74.78,74.75,74.76,335094.0,62.7669,62.7669,62.7417,62.7501,335094.0
2022-06-15 11:55:00,74.75,74.8,74.75,74.78,285689.0,62.7417,62.7837,62.7417,62.7669,285689.0
2022-06-15 12:00:00,74.78,74.85,74.77,74.81,798385.0,62.7669,62.8256,62.7585,62.7921,798385.0
2022-06-15 12:05:00,74.81,74.82,74.77,74.78,748698.0,62.7921,62.8004,62.7585,62.7669,748698.0
2022-06-15 12:10:00,74.78,74.84,74.75,74.82,1075466.0,62.7669,62.8172,62.7417,62.8004,1075466.0
2022-06-15 12:15:00,74.82,74.88,74.78,74.86,611873.0,62.8004,62.8508,62.7669,62.834,611873.0
2022-06-15 12:20:00,74.86,74.94,74.85,74.86,421373.0,62.834,62.9012,62.8256,62.834,421373.0
2022-06-15 12:25:00,74.87,74.91,74.85,74.91,148273.0,62.8424,62.876,62.8256,62.876,148273.0
2022-06-15 12:30:00,74.91,75.0,74.9,74.92,390329.0,62.876,62.9515,62.8676,62.8844,390329.0
2022-06-15 12:35:00,74.92,74.93,74.85,74.86,572523.0,62.8844,62.8928,62.8256,62.834,572523.0
2022-06-15 12:40:00,74.86,74.87,74.8,74.81,247402.0,62.834,62.8424,62.7837,62.7921,247402.0
2022-06-15 12:45:00,74.81,74.81,74.79,74.8,110090.0,62.7921,62.7921,62.7753,62.7837,110090.0
2022-06-15 12:50:00,74.8,74.8,74.76,74.76,326863.0,62.7837,62.7837,62.7501,62.7501,326863.0
2022-06-15 12:55:00,74.76,74.77,74.71,74.75,518694.0,62.7501,62.7585,62.7081,62.7417,518694.0
2022-06-15 13:00:00,74.74,74.75,74.69,74.73,433605.0,62.7333,62.7417,62.6913,62.7249,433605.0
2022-06-15 13:05:00,74.73,74.75,74.72,74.73,287275.0,62.7249,62.7417,62.7165,62.7249,287275.0
2022-06-15 13:10:00,74.73,74.83,74.72,74.82,161522.0,62.7249,62.8088,62.7165,62.8004,161522.0
2022-06-15 13:15:00,74.83,74.85,74.79,74.81,92694.0,62.8088,62.8256,62.7753,62.7921,92694.0
2022-06-15 13:20:00,74.81,74.82,74.77,74.81,290466.0,62.7921,62.8004,62.7585,62.7921,290466.0
2022-06-15 13:25:00,74.81,74.85,74.81,74.84,146112.0,62.7921,62.8256,62.7921,62.8172,146112.0
2022-06-15 13:30:00,74.85,74.85,74.84,74.84,36401.0,62.8256,62.8256,62.8172,62.8172,36401.0
2022-06-15 13:35:00,74.85,74.87,74.84,74.87,93012.0,62.8256,62.8424,62.8172,62.8424,93012.0
2022-06-15 13:40:00,74.87,74.91,74.81,74.86,680813.0,62.8424,62.876,62.7921,62.834,680813.0
2022-06-15 13:45:00,74.86,74.89,74.68,74.81,460675.0,62.834,62.8592,62.6829,62.7921,460675.0
2022-06-15 13:50:00,74.81,74.95,74.75,74.94,591923.0,62.7921,62.9096,62.7417,62.9012,591923.0
2022-06-15 13:55:00,74.94,75.19,74.92,75.08,1128866.0,62.9012,63.111,62.8844,63.0187,1128866.0
2022-06-15 14:00:00,75.06,75.34,74.72,74.76,815015.0,63.0019,63.2369,62.7165,62.7501,815015.0
2022-06-15 14:05:00,74.75,74.84,74.6,74.73,2160553.0,62.7417,62.8172,62.6158,62.7249,2160553.0
2022-06-15 14:10:00,74.73,74.74,74.47,74.59,1098896.0,62.7249,62.7333,62.5067,62.6074,1098896.0
2022-06-15 14:15:00,74.59,74.62,74.5,74.54,862454.0,62.6074,62.6326,62.5319,62.5654,862454.0
2022-06-15 14:20:00,74.54,74.57,74.47,74.53,308334.0,62.5654,62.5906,62.5067,62.557,308334.0
2022-06-15 14:25:00,74.55,74.61,74.45,74.45,323221.0,62.5738,62.6242,62.4899,62.4899,323221.0
2022-06-15 14:30:00,74.45,74.48,74.06,74.35,778706.0,62.4899,62.5151,62.1625,62.406,778706.0
2022-06-15 14:35:00,74.36,74.92,74.13,74.72,946367.0,62.4143,62.8844,62.2213,62.7165,946367.0
2022-06-15 14:40:00,74.72,75.27,74.72,75.27,1268831.0,62.7165,63.1782,62.7165,63.1782,1268831.0
2022-06-15 14:45:00,75.28,75.39,74.86,74.86,1058174.0,63.1865,63.2789,62.834,62.834,1058174.0
2022-06-15 14:50:00,74.86,75.1,74.86,74.88,933923.0,62.834,63.0355,62.834,62.8508,933923.0
2022-06-15 14:55:00,74.92,75.03,74.85,74.89,726910.0,62.8844,62.9767,62.8256,62.8592,726910.0
2022-06-15 15:00:00,74.89,74.95,74.73,74.89,1378152.0,62.8592,62.9096,62.7249,62.8592,1378152.0
2022-06-15 15:05:00,74.9,74.91,74.76,74.9,742919.0,62.8676,62.876,62.7501,62.8676,742919.0
2022-06-15 15:10:00,74.9,74.93,74.8,74.89,265805.0,62.8676,62.8928,62.7837,62.8592,265805.0
2022-06-15 15:15:00,74.88,74.94,74.83,74.89,649269.0,62.8508,62.9012,62.8088,62.8592,649269.0
2022-06-15 15:20:00,74.89,75.1,74.89,75.09,1139425.0,62.8592,63.0355,62.8592,63.0271,1139425.0
2022-06-15 15:25:00,75.08,75.28,75.07,75.23,613687.0,63.0187,63.1865,63.0103,63.1446,613687.0
2022-06-15 15:30:00,75.23,75.39,75.2,75.34,1097749.0,63.1446,63.2789,63.1194,63.2369,1097749.0
2022-06-15 15:35:00,75.34,75.36,75.16,75.19,1157867.0,63.2369,63.2537,63.0858,63.111,1157867.0
2022-06-15 15:40:00,75.19,75.27,75.16,75.17,1200489.0,63.111,63.1782,63.0858,63.0942,1200489.0
2022-06-15 15:45:00,75.17,75.21,75.11,75.19,1571882.0,63.0942,63.1278,63.0439,63.111,1571882.0
2022-06-15 15:50:00,75.19,75.19,75.0,75.06,1533751.0,63.111,63.111,62.9515,63.0019,1533751.0
2022-06-15 15:55:00,75.06,75.16,74.99,75.0,1974133.0,63.0019,63.0858,62.9431,62.9515,1974133.0
2022-06-16 09:30:00,73.9,73.91,73.6,73.84,1260159.0,62.0282,62.0366,61.7764,61.9779,1260159.0
2022-06-16 09:35:00,73.84,73.88,73.5,73.55,2014067.0,61.9779,62.0115,61.6925,61.7345,2014067.0
2022-06-16 09:40:00,73.56,73.63,73.27,73.29,1196984.0,61.7429,61.8016,61.4994,61.5162,1196984.0
2022-06-16 09:45:00,73.28,73.6,73.27,73.46,1571558.0,61.5078,61.7764,61.4994,61.6589,1571558.0
2022-06-16 09:50:00,73.45,73.48,73.37,73.39,1017699.0,61.6505,61.6757,61.5834,61.6002,1017699.0
2022-06-16 09:55:00,73.39,73.42,73.25,73.27,1469642.0,61.6002,61.6254,61.4827,61.4994,1469642.0
2022-06-16 10:00:00,73.27,73.35,73.25,73.27,694551.0,61.4994,61.5666,61.4827,61.4994,694551.0
2022-06-16 10:05:00,73.26,73.36,73.24,73.31,796894.0,61.4911,61.575,61.4743,61.533,796894.0
2022-06-16 10:10:00,73.31,73.32,73.22,73.24,872603.0,61.533,61.5414,61.4575,61.4743,872603.0
2022-06-16 10:15:00,73.24,73.43,73.23,73.33,2057986.0,61.4743,61.6337,61.4659,61.5498,2057986.0
2022-06-16 10:20:00,73.33,73.62,73.29,73.58,755887.0,61.5498,61.7932,61.5162,61.7596,755887.0
2022-06-16 10:25:00,73.58,73.68,73.56,73.61,841598.0,61.7596,61.8436,61.7429,61.7848,841598.0
2022-06-16 10:30:00,73.6,73.72,73.56,73.64,755014.0,61.7764,61.8772,61.7429,61.81,755014.0
2022-06-16 10:35:00,73.64,73.66,73.58,73.6,950552.0,61.81,61.8268,61.7596,61.7764,950552.0
2022-06-16 10:40:00,73.6,73.61,73.5,73.51,826582.0,61.7764,61.7848,61.6925,61.7009,826582.0
2022-06-16 10:45:00,73.51,73.51,73.38,73.4,420007.0,61.7009,61.7009,61.5918,61.6086,420007.0
2022-06-16 10:50:00,73.39,73.4,73.27,73.28,840575.0,61.6002,61.6086,61.4994,61.5078,840575.0
2022-06-16 10:55:00,73.28,73.52,73.26,73.44,1012041.0,61.5078,61.7093,61.4911,61.6421,1012041.0
2022-06-16 11:00:00,73.45,73.54,73.42,73.45,711447.0,61.6505,61.7261,61.6254,61.6505,711447.0
2022-06-16 11:05:00,73.45,73.51,73.38,73.51,488211.0,61.6505,61.7009,61.5918,61.7009,488211.0
2022-06-16 11:10:00,73.51,73.68,73.5,73.65,497352.0,61.7009,61.8436,61.6925,61.8184,497352.0
2022-06-16 11:15:00,73.65,73.67,73.59,73.63,721925.0,61.8184,61.8352,61.768,61.8016,721925.0
2022-06-16 11:20:00,73.63,73.7,73.61,73.67,634243.0,61.8016,61.8604,61.7848,61.8352,634243.0
2022-06-16 11:25:00,73.67,73.83,73.67,73.74,671550.0,61.8352,61.9695,61.8352,61.8939,671550.0
2022-06-16 11:30:00,73.74,73.78,73.7,73.7,253284.0,61.8939,61.9275,61.8604,61.8604,253284.0
2022-06-16 11:35:00,73.7,73.73,73.68,73.73,112394.0,61.8604,61.8856,61.8436,61.8856,112394.0
2022-06-16 11:40:00,73.73,73.73,73.65,73.7,424954.0,61.8856,61.8856,61.8184,61.8604,424954.0
2022-06-16 11:45:00,73.69,73.74,73.65,73.71,481377.0,61.852,61.8939,61.8184,61.8688,481377.0
2022-06-16 11:50:00,73.72,73.73,73.62,73.65,536885.0,61.8772,61.8856,61.7932,61.8184,536885.0
2022-06-16 11:55:00,73.65,73.76,73.63,73.75,229829.0,61.8184,61.9107,61.8016,61.9023,229829.0
2022-06-16 12:00:00,73.75,73.79,73.72,73.76,248173.0,61.9023,61.9359,61.8772,61.9107,248173.0
2022-06-16 12:05:00,73.76,73.77,73.7,73.7,563144.0,61.9107,61.9191,61.8604,61.8604,563144.0
2022-06-16 12:10:00,73.7,73.74,73.69,73.72,255483.0,61.8604,61.8939,61.852,61.8772,255483.0
2022-06-16 12:15:00,73.72,73.74,73.71,73.72,317966.0,61.8772,61.8939,61.8688,61.8772,317966.0
2022-06-16 12:20:00,73.71,73.83,73.71,73.83,349481.0,61.8688,61.9695,61.8688,61.9695,349481.0
2022-06-16 12:25:00,73.82,73.87,73.82,73.86,433737.0,61.9611,62.0031,61.9611,61.9947,433737.0
2022-06-16 12:30:00,73.85,73.89,73.76,73.84,312244.0,61.9863,62.0198,61.9107,61.9779,312244.0
2022-06-16 12:35:00,73.84,73.95,73.81,73.91,311348.0,61.9779,62.0702,61.9527,62.0366,311348.0
2022-06-16 12:40:00,73.91,73.92,73.88,73.89,424157.0,62.0366,62.045,62.0115,62.0198,424157.0
2022-06-16 12:45:00,73.88,73.93,73.86,73.93,1006668.0,62.0115,62.0534,61.9947,62.0534,1006668.0
2022-06-16 12:50:00,73.92,74.08,73.91,73.98,1332274.0,62.045,62.1793,62.0366,62.0954,1332274.0
2022-06-16 12:55:00,73.98,73.98,73.93,73.97,305625.0,62.0954,62.0954,62.0534,62.087,305625.0
2022-06-16 13:00:00,73.97,74.15,73.96,74.06,333391.0,62.087,62.2381,62.0786,62.1625,333391.0
2022-06-16 13:05:00,74.06,74.14,74.0,74.09,367282.0,62.1625,62.2297,62.1122,62.1877,367282.0
2022-06-16 13:10:00,74.09,74.11,74.04,74.06,218216.0,62.1877,62.2045,62.1458,62.1625,218216.0
2022-06-16 13:15:00,74.05,74.1,74.04,74.08,598944.0,62.1541,62.1961,62.1458,62.1793,598944.0
2022-06-16 13:20:00,74.07,74.09,73.94,73.95,855808.0,62.1709,62.1877,62.0618,62.0702,855808.0
2022-06-16 13:25:00,73.94,74.06,73.91,74.02,551080.0,62.0618,62.1625,62.0366,62.129,551080.0
2022-06-16 13:30:00,74.02,74.02,73.93,73.96,261486.0,62.129,62.129,62.0534,62.0786,261486.0
2022-06-16 13:35:00,73.97,74.0,73.89,73.97,232577.0,62.087,62.1122,62.0198,62.087,232577.0
2022-06-16 13:40:00,73.97,73.97,73.91,73.92,92092.0,62.087,62.087,62.0366,62.045,92092.0
2022-06-16 13:45:00,73.91,73.94,73.87,73.92,202351.0,62.0366,62.0618,62.0031,62.045,202351.0
2022-06-16 13:50:00,73.92,73.93,73.87,73.91,276666.0,62.045,62.0534,62.0031,62.0366,276666.0
2022-06-16 13:55:00,73.91,73.92,73.79,73.81,837828.0,62.0366,62.045,61.9359,61.9527,837828.0
2022-06-16 14:00:00,73.81,73.81,73.78,73.79,275650.0,61.9527,61.9527,61.9275,61.9359,275650.0
2022-06-16 14:05:00,73.79,73.8,73.65,73.7,467409.0,61.9359,61.9443,61.8184,61.8604,467409.0
2022-06-16 14:10:00,73.7,73.75,73.69,73.72,305321.0,61.8604,61.9023,61.852,61.8772,305321.0
2022-06-16 14:15:00,73.72,73.75,73.69,73.72,358493.0,61.8772,61.9023,61.852,61.8772,358493.0
2022-06-16 14:20:00,73.72,73.72,73.63,73.66,272208.0,61.8772,61.8772,61.8016,61.8268,272208.0
2022-06-16 14:25:00,73.66,73.66,73.54,73.59,729515.0,61.8268,61.8268,61.7261,61.768,729515.0
2022-06-16 14:30:00,73.59,73.63,73.59,73.62,315646.0,61.768,61.8016,61.768,61.7932,315646.0
2022-06-16 14:35:00,73.63,73.63,73.56,73.59,371309.0,61.8016,61.8016,61.7429,61.768,371309.0
2022-06-16 14:40:00,73.59,73.67,73.55,73.57,314563.0,61.768,61.8352,61.7345,61.7513,314563.0
2022-06-16 14:45:00,73.57,73.59,73.4,73.44,349517.0,61.7513,61.768,61.6086,61.6421,349517.0
2022-06-16 14:50:00,73.43,73.46,73.33,73.33,412970.0,61.6337,61.6589,61.5498,61.5498,412970.0
2022-06-16 14:55:00,73.34,73.42,73.32,73.38,464040.0,61.5582,61.6254,61.5414,61.5918,464040.0
2022-06-16 15:00:00,73.38,73.6,73.37,73.59,1304780.0,61.5918,61.7764,61.5834,61.768,1304780.0
2022-06-16 15:05:00,73.59,73.7,73.57,73.61,1042525.0,61.768,61.8604,61.7513,61.7848,1042525.0
2022-06-16 15:10:00,73.61,73.68,73.53,73.56,472335.0,61.7848,61.8436,61.7177,61.7429,472335.0
2022-06-16 15:15:00,73.56,73.67,73.54,73.63,509550.0,61.7429,61.8352,61.7261,61.8016,509550.0
2022-06-16 15:20:00,73.63,73.67,73.62,73.64,471431.0,61.8016,61.8352,61.7932,61.81,471431.0
2022-06-16 15:25:00,73.64,73.84,73.64,73.81,514520.0,61.81,61.9779,61.81,61.9527,514520.0
2022-06-16 15:30:00,73.81,73.89,73.77,73.83,1116618.0,61.9527,62.0198,61.9191,61.9695,1116618.0
2022-06-16 15:35:00,73.83,73.98,73.8,73.86,796539.0,61.9695,62.0954,61.9443,61.9947,796539.0
2022-06-16 15:40:00,73.87,73.9,73.79,73.82,1728004.0,62.0031,62.0282,61.9359,61.9611,1728004.0
2022-06-16 15:45:00,73.81,73.83,73.5,73.56,1235419.0,61.9527,61.9695,61.6925,61.7429,1235419.0
2022-06-16 15:50:00,73.57,73.78,73.57,73.75,1018842.0,61.7513,61.9275,61.7513,61.9023,1018842.0
2022-06-16 15:55:00,73.76,73.95,73.75,73.82,1545565.0,61.9107,62.0702,61.9023,61.9611,1545565.0
2022-06-17 09:30:00,73.99,74.24,73.82,74.24,359039.0,62.1038,62.3136,61.9611,62.3136,359039.0
2022-06-17 09:35:00,74.25,74.39,74.22,74.31,971573.0,62.322,62.4395,62.2968,62.3724,971573.0
2022-06-17 09:40:00,74.32,74.46,74.32,74.39,539724.0,62.3808,62.4983,62.3808,62.4395,539724.0
2022-06-17 09:45:00,74.38,74.38,74.29,74.34,361889.0,62.4311,62.4311,62.3556,62.3976,361889.0
2022-06-17 09:50:00,74.34,74.57,74.32,74.51,512780.0,62.3976,62.5906,62.3808,62.5402,512780.0
2022-06-17 09:55:00,74.51,74.56,74.39,74.45,637732.0,62.5402,62.5822,62.4395,62.4899,637732.0
2022-06-17 10:00:00,74.45,74.45,74.29,74.31,537988.0,62.4899,62.4899,62.3556,62.3724,537988.0
2022-06-17 10:05:00,74.31,74.37,74.25,74.28,260026.0,62.3724,62.4227,62.322,62.3472,260026.0
2022-06-17 10:10:00,74.27,74.29,74.14,74.22,459036.0,62.3388,62.3556,62.2297,62.2968,459036.0
2022-06-17 10:15:00,74.22,74.24,74.04,74.07,409972.0,62.2968,62.3136,62.1458,62.1709,409972.0
2022-06-17 10:20:00,74.08,74.12,73.82,73.98,496752.0,62.1793,62.2129,61.9611,62.0954,496752.0
2022-06-17 10:25:00,73.97,74.06,73.97,74.03,230638.0,62.087,62.1625,62.087,62.1374,230638.0
2022-06-17 10:30:00,74.03,74.05,73.93,73.94,721840.0,62.1374,62.1541,62.0534,62.0618,721840.0
2022-06-17 10:35:00,73.93,73.97,73.87,73.95,594429.0,62.0534,62.087,62.0031,62.0702,594429.0
2022-06-17 10:40:00,73.95,73.98,73.89,73.97,420544.0,62.0702,62.0954,62.0198,62.087,420544.0
2022-06-17 10:45:00,73.96,73.97,73.81,73.83,154328.0,62.0786,62.087,61.9527,61.9695,154328.0
2022-06-17 10:50:00,73.83,73.96,73.81,73.92,189897.0,61.9695,62.0786,61.9527,62.045,189897.0
2022-06-17 10:55:00,73.93,74.01,73.9,73.97,573522.0,62.0534,62.1206,62.0282,62.087,573522.0
2022-06-17 11:00:00,73.97,74.02,73.91,74.02,763367.0,62.087,62.129,62.0366,62.129,763367.0
2022-06-17 11:05:00,74.01,74.24,73.99,74.17,538797.0,62.1206,62.3136,62.1038,62.2549,538797.0
2022-06-17 11:10:00,74.17,74.17,74.01,74.07,438539.0,62.2549,62.2549,62.1206,62.1709,438539.0
2022-06-17 11:15:00,74.07,74.23,74.06,74.22,449862.0,62.1709,62.3052,62.1625,62.2968,449862.0
2022-06-17 11:20:00,74.22,74.23,74.12,74.19,298581.0,62.2968,62.3052,62.2129,62.2717,298581.0
2022-06-17 11:25:00,74.19,74.23,74.15,74.2,203294.0,62.2717,62.3052,62.2381,62.28,203294.0
2022-06-17 11:30:00,74.2,74.23,74.16,74.16,431420.0,62.28,62.3052,62.2465,62.2465,431420.0
2022-06-17 11:35:00,74.16,74.17,74.13,74.15,279721.0,62.2465,62.2549,62.2213,62.2381,279721.0
2022-06-17 11:40:00,74.15,74.19,74.13,74.13,88983.0,62.2381,62.2717,62.2213,62.2213,88983.0
2022-06-17 11:45:00,74.14,74.14,74.07,74.11,144375.0,62.2297,62.2297,62.1709,62.2045,144375.0
2022-06-17 11:50:00,74.11,74.11,74.01,74.02,156115.0,62.2045,62.2045,62.1206,62.129,156115.0
2022-06-17 11:55:00,74.02,74.06,73.99,74.01,86037.0,62.129,62.1625,62.1038,62.1206,86037.0
2022-06-17 12:00:00,74.02,74.02,73.93,74.01,114671.0,62.129,62.129,62.0534,62.1206,114671.0
2022-06-17 12:05:00,74.01,74.06,73.99,74.03,55836.0,62.1206,62.1625,62.1038,62.1374,55836.0
2022-06-17 12:10:00,74.04,74.09,74.02,74.08,37721.0,62.1458,62.1877,62.129,62.1793,37721.0
2022-06-17 12:15:00,74.09,74.13,74.05,74.07,97057.0,62.1877,62.2213,62.1541,62.1709,97057.0
2022-06-17 12:20:00,74.07,74.08,74.05,74.06,118049.0,62.1709,62.1793,62.1541,62.1625,118049.0
2022-06-17 12:25:00,74.06,74.1,74.05,74.09,294188.0,62.1625,62.1961,62.1541,62.1877,294188.0
2022-06-17 12:30:00,74.09,74.13,74.06,74.12,391067.0,62.1877,62.2213,62.1625,62.2129,391067.0
2022-06-17 12:35:00,74.12,74.13,74.08,74.12,172253.0,62.2129,62.2213,62.1793,62.2129,172253.0
2022-06-17 12:40:00,74.12,74.12,74.08,74.12,175077.0,62.2129,62.2129,62.1793,62.2129,175077.0
2022-06-17 12:45:00,74.12,74.16,74.09,74.14,205862.0,62.2129,62.2465,62.1877,62.2297,205862.0
2022-06-17 12:50:00,74.14,74.15,74.06,74.1,136400.0,62.2297,62.2381,62.1625,62.1961,136400.0
2022-06-17 12:55:00,74.09,74.16,74.09,74.14,66659.0,62.1877,62.2465,62.1877,62.2297,66659.0
2022-06-17 13:00:00,74.14,74.18,74.12,74.18,122089.0,62.2297,62.2633,62.2129,62.2633,122089.0
2022-06-17 13:05:00,74.18,74.27,74.17,74.27,129679.0,62.2633,62.3388,62.2549,62.3388,129679.0
2022-06-17 13:10:00,74.27,74.36,74.23,74.35,261799.0,62.3388,62.4143,62.3052,62.406,261799.0
2022-06-17 13:15:00,74.36,74.36,74.3,74.31,195335.0,62.4143,62.4143,62.364,62.3724,195335.0
2022-06-17 13:20:00,74.31,74.32,74.24,74.3,361164.0,62.3724,62.3808,62.3136,62.364,361164.0
2022-06-17 13:25:00,74.3,74.3,74.23,74.25,155592.0,62.364,62.364,62.3052,62.322,155592.0
2022-06-17 13:30:00,74.26,74.32,74.25,74.31,507435.0,62.3304,62.3808,62.322,62.3724,507435.0
2022-06-17 13:35:00,74.31,74.32,74.26,74.28,99372.0,62.3724,62.3808,62.3304,62.3472,99372.0
2022-06-17 13:40:00,74.28,74.31,74.27,74.3,103049.0,62.3472,62.3724,62.3388,62.364,103049.0
2022-06-17 13:45:00,74.29,74.3,74.17,74.22,158120.0,62.3556,62.364,62.2549,62.2968,158120.0
2022-06-17 13:50:00,74.22,74.24,74.18,74.2,253217.0,62.2968,62.3136,62.2633,62.28,253217.0
2022-06-17 13:55:00,74.2,74.24,74.19,74.21,259217.0,62.28,62.3136,62.2717,62.2884,259217.0
2022-06-17 14:00:00,74.22,74.26,74.2,74.25,210927.0,62.2968,62.3304,62.28,62.322,210927.0
2022-06-17 14:05:00,74.25,74.27,74.23,74.26,272788.0,62.322,62.3388,62.3052,62.3304,272788.0
2022-06-17 14:10:00,74.26,74.31,74.25,74.31,143007.0,62.3304,62.3724,62.322,62.3724,143007.0
2022-06-17 14:15:00,74.31,74.39,74.29,74.33,505656.0,62.3724,62.4395,62.3556,62.3892,505656.0
2022-06-17 14:20:00,74.33,74.33,74.3,74.31,95588.0,62.3892,62.3892,62.364,62.3724,95588.0
2022-06-17 14:25:00,74.32,74.33,74.29,74.29,157656.0,62.3808,62.3892,62.3556,62.3556,157656.0
2022-06-17 14:30:00,74.29,74.29,74.24,74.27,166456.0,62.3556,62.3556,62.3136,62.3388,166456.0
2022-06-17 14:35:00,74.28,74.31,74.26,74.31,94406.0,62.3472,62.3724,62.3304,62.3724,94406.0
2022-06-17 14:40:00,74.31,74.34,74.3,74.31,123527.0,62.3724,62.3976,62.364,62.3724,123527.0
2022-06-17 14:45:00,74.31,74.31,74.26,74.26,159284.0,62.3724,62.3724,62.3304,62.3304,159284.0
2022-06-17 14:50:00,74.25,74.26,74.22,74.23,186023.0,62.322,62.3304,62.2968,62.3052,186023.0
2022-06-17 14:55:00,74.23,74.26,74.17,74.23,440587.0,62.3052,62.3304,62.2549,62.3052,440587.0
2022-06-17 15:00:00,74.23,74.27,74.22,74.23,174130.0,62.3052,62.3388,62.2968,62.3052,174130.0
2022-06-17 15:05:00,74.23,74.26,74.22,74.23,214498.0,62.3052,62.3304,62.2968,62.3052,214498.0
2022-06-17 15:10:00,74.23,74.24,74.15,74.16,204620.0,62.3052,62.3136,62.2381,62.2465,204620.0
2022-06-17 15:15:00,74.16,74.22,74.15,74.21,286520.0,62.2465,62.2968,62.2381,62.2884,286520.0
2022-06-17 15:20:00,74.2,74.33,74.2,74.29,718291.0,62.28,62.3892,62.28,62.3556,718291.0
2022-06-17 15:25:00,74.3,74.41,74.29,74.4,582481.0,62.364,62.4563,62.3556,62.4479,582481.0
2022-06-17 15:30:00,74.4,74.42,74.34,74.37,622353.0,62.4479,62.4647,62.3976,62.4227,622353.0
2022-06-17 15:35:00,74.37,74.39,74.36,74.39,411214.0,62.4227,62.4395,62.4143,62.4395,411214.0
2022-06-17 15:40:00,74.39,74.43,74.37,74.39,1280874.0,62.4395,62.4731,62.4227,62.4395,1280874.0
2022-06-17 15:45:00,74.38,74.38,74.3,74.31,559912.0,62.4311,62.4311,62.364,62.3724,559912.0
2022-06-17 15:50:00,74.3,74.34,74.26,74.31,898964.0,62.364,62.3976,62.3304,62.3724,898964.0
2022-06-17 15:55:00,74.31,74.34,74.09,74.11,2388184.0,62.3724,62.3976,62.1877,62.2045,2388184.0
2022-06-21 09:30:00,74.5,74.64,74.49,74.59,652971.0,62.5319,62.6494,62.5235,62.6074,652971.0
2022-06-21 09:35:00,74.59,74.6,74.49,74.51,431020.0,62.6074,62.6158,62.5235,62.5402,431020.0
2022-06-21 09:40:00,74.51,74.61,74.51,74.55,931135.0,62.5402,62.6242,62.5402,62.5738,931135.0
2022-06-21 09:45:00,74.55,74.56,74.49,74.5,673883.0,62.5738,62.5822,62.5235,62.5319,673883.0
2022-06-21 09:50:00,74.5,74.57,74.5,74.56,349878.0,62.5319,62.5906,62.5319,62.5822,349878.0
2022-06-21 09:55:00,74.56,74.63,74.55,74.62,303757.0,62.5822,62.641,62.5738,62.6326,303757.0
2022-06-21 10:00:00,74.62,74.65,74.56,74.6,432074.0,62.6326,62.6578,62.5822,62.6158,432074.0
2022-06-21 10:05:00,74.6,74.63,74.55,74.57,453325.0,62.6158,62.641,62.5738,62.5906,453325.0
2022-06-21 10:10:00,74.57,74.59,74.54,74.57,363852.0,62.5906,62.6074,62.5654,62.5906,363852.0
2022-06-21 10:15:00,74.57,74.59,74.54,74.57,253353.0,62.5906,62.6074,62.5654,62.5906,253353.0
2022-06-21 10:20:00,74.58,74.63,74.56,74.62,243925.0,62.599,62.641,62.5822,62.6326,243925.0
2022-06-21 10:25:00,74.61,74.61,74.55,74.56,161560.0,62.6242,62.6242,62.5738,62.5822,161560.0
2022-06-21 10:30:00,74.56,74.65,74.54,74.6,432597.0,62.5822,62.6578,62.5654,62.6158,432597.0
2022-06-21 10:35:00,74.59,74.65,74.58,74.63,227616.0,62.6074,62.6578,62.599,62.641,227616.0
2022-06-21 10:40:00,74.63,74.64,74.53,74.56,280003.0,62.641,62.6494,62.557,62.5822,280003.0
2022-06-21 10:45:00,74.56,74.6,74.54,74.59,136285.0,62.5822,62.6158,62.5654,62.6074,136285.0
2022-06-21 10:50:00,74.59,74.61,74.58,74.61,195851.0,62.6074,62.6242,62.599,62.6242,195851.0
2022-06-21 10:55:00,74.61,74.67,74.6,74.62,310300.0,62.6242,62.6745,62.6158,62.6326,310300.0
2022-06-21 11:00:00,74.63,74.64,74.6,74.63,154214.0,62.641,62.6494,62.6158,62.641,154214.0
2022-06-21 11:05:00,74.63,74.63,74.56,74.57,496739.0,62.641,62.641,62.5822,62.5906,496739.0
2022-06-21 11:10:00,74.58,74.58,74.46,74.46,878174.0,62.599,62.599,62.4983,62.4983,878174.0
2022-06-21 11:15:00,74.46,74.54,74.44,74.51,816925.0,62.4983,62.5654,62.4815,62.5402,816925.0
2022-06-21 11:20:00,74.52,74.55,74.47,74.48,323648.0,62.5486,62.5738,62.5067,62.5151,323648.0
2022-06-21 11:25:00,74.48,74.51,74.43,74.45,332468.0,62.5151,62.5402,62.4731,62.4899,332468.0
2022-06-21 11:30:00,74.45,74.48,74.43,74.47,227871.0,62.4899,62.5151,62.4731,62.5067,227871.0
2022-06-21 11:35:00,74.48,74.5,74.4,74.4,279559.0,62.5151,62.5319,62.4479,62.4479,279559.0
2022-06-21 11:40:00,74.4,74.43,74.3,74.3,339701.0,62.4479,62.4731,62.364,62.364,339701.0
2022-06-21 11:45:00,74.31,74.35,74.22,74.31,543151.0,62.3724,62.406,62.2968,62.3724,543151.0
2022-06-21 11:50:00,74.3,74.31,74.22,74.24,168521.0,62.364,62.3724,62.2968,62.3136,168521.0
2022-06-21 11:55:00,74.24,74.31,74.23,74.25,493242.0,62.3136,62.3724,62.3052,62.322,493242.0
2022-06-21 12:00:00,74.26,74.28,74.19,74.2,65070.0,62.3304,62.3472,62.2717,62.28,65070.0
2022-06-21 12:05:00,74.19,74.25,74.19,74.22,92635.0,62.2717,62.322,62.2717,62.2968,92635.0
2022-06-21 12:10:00,74.23,74.23,74.17,74.2,131684.0,62.3052,62.3052,62.2549,62.28,131684.0
2022-06-21 12:15:00,74.2,74.28,74.19,74.25,646356.0,62.28,62.3472,62.2717,62.322,646356.0
2022-06-21 12:20:00,74.25,74.27,74.24,74.25,419276.0,62.322,62.3388,62.3136,62.322,419276.0
2022-06-21 12:25:00,74.25,74.31,74.23,74.3,381458.0,62.322,62.3724,62.3052,62.364,381458.0
2022-06-21 12:30:00,74.3,74.31,74.24,74.24,196327.0,62.364,62.3724,62.3136,62.3136,196327.0
2022-06-21 12:35:00,74.25,74.26,74.21,74.21,146290.0,62.322,62.3304,62.2884,62.2884,146290.0
2022-06-21 12:40:00,74.21,74.22,74.17,74.18,260960.0,62.2884,62.2968,62.2549,62.2633,260960.0
2022-06-21 12:45:00,74.18,74.27,74.15,74.27,3742412.0,62.2633,62.3388,62.2381,62.3388,3742412.0
2022-06-21 12:50:00,74.27,74.33,74.26,74.3,602782.0,62.3388,62.3892,62.3304,62.364,602782.0
2022-06-21 12:55:00,74.3,74.33,74.29,74.3,491962.0,62.364,62.3892,62.3556,62.364,491962.0
2022-06-21 13:00:00,74.31,74.31,74.25,74.25,248057.0,62.3724,62.3724,62.322,62.322,248057.0
2022-06-21 13:05:00,74.25,74.29,74.2,74.28,506447.0,62.322,62.3556,62.28,62.3472,506447.0
2022-06-21 13:10:00,74.28,74.32,74.27,74.3,247578.0,62.3472,62.3808,62.3388,62.364,247578.0
2022-06-21 13:15:00,74.3,74.36,74.28,74.32,721422.0,62.364,62.4143,62.3472,62.3808,721422.0
2022-06-21 13:20:00,74.32,74.35,74.31,74.33,666405.0,62.3808,62.406,62.3724,62.3892,666405.0
2022-06-21 13:25:00,74.33,74.34,74.31,74.32,431151.0,62.3892,62.3976,62.3724,62.3808,431151.0
2022-06-21 13:30:00,74.32,74.33,74.28,74.3,278257.0,62.3808,62.3892,62.3472,62.364,278257.0
2022-06-21 13:35:00,74.3,74.3,74.21,74.22,310169.0,62.364,62.364,62.2884,62.2968,310169.0
2022-06-21 13:40:00,74.21,74.24,74.16,74.2,339635.0,62.2884,62.3136,62.2465,62.28,339635.0
2022-06-21 13:45:00,74.2,74.23,74.17,74.21,249394.0,62.28,62.3052,62.2549,62.2884,249394.0
2022-06-21 13:50:00,74.2,74.22,74.18,74.19,256238.0,62.28,62.2968,62.2633,62.2717,256238.0
2022-06-21 13:55:00,74.19,74.19,74.14,74.15,259954.0,62.2717,62.2717,62.2297,62.2381,259954.0
2022-06-21 14:00:00,74.15,74.16,74.14,74.15,175559.0,62.2381,62.2465,62.2297,62.2381,175559.0
2022-06-21 14:05:00,74.15,74.22,74.15,74.2,429215.0,62.2381,62.2968,62.2381,62.28,429215.0
2022-06-21 14:10:00,74.2,74.24,74.18,74.18,197457.0,62.28,62.3136,62.2633,62.2633,197457.0
2022-06-21 14:15:00,74.18,74.21,74.16,74.17,209689.0,62.2633,62.2884,62.2465,62.2549,209689.0
2022-06-21 14:20:00,74.17,74.22,74.17,74.2,164547.0,62.2549,62.2968,62.2549,62.28,164547.0
2022-06-21 14:25:00,74.19,74.2,74.16,74.17,181042.0,62.2717,62.28,62.2465,62.2549,181042.0
2022-06-21 14:30:00,74.18,74.21,74.14,74.18,291581.0,62.2633,62.2884,62.2297,62.2633,291581.0
2022-06-21 14:35:00,74.17,74.18,74.08,74.08,238745.0,62.2549,62.2633,62.1793,62.1793,238745.0
2022-06-21 14:40:00,74.09,74.11,74.06,74.09,452494.0,62.1877,62.2045,62.1625,62.1877,452494.0
2022-06-21 14:45:00,74.09,74.11,74.04,74.08,555757.0,62.1877,62.2045,62.1458,62.1793,555757.0
2022-06-21 14:50:00,74.09,74.14,74.07,74.13,360214.0,62.1877,62.2297,62.1709,62.2213,360214.0
2022-06-21 14:55:00,74.13,74.15,74.12,74.14,263986.0,62.2213,62.2381,62.2129,62.2297,263986.0
2022-06-21 15:00:00,74.13,74.17,74.13,74.15,718013.0,62.2213,62.2549,62.2213,62.2381,718013.0
2022-06-21 15:05:00,74.16,74.16,74.15,74.15,262325.0,62.2465,62.2465,62.2381,62.2381,262325.0
2022-06-21 15:10:00,74.15,74.17,74.09,74.15,279277.0,62.2381,62.2549,62.1877,62.2381,279277.0
2022-06-21 15:15:00,74.15,74.16,74.12,74.13,978633.0,62.2381,62.2465,62.2129,62.2213,978633.0
2022-06-21 15:20:00,74.13,74.16,74.11,74.15,678449.0,62.2213,62.2465,62.2045,62.2381,678449.0
2022-06-21 15:25:00,74.16,74.16,74.12,74.12,443225.0,62.2465,62.2465,62.2129,62.2129,443225.0
2022-06-21 15:30:00,74.13,74.14,74.08,74.09,177858.0,62.2213,62.2297,62.1793,62.1877,177858.0
2022-06-21 15:35:00,74.09,74.11,74.04,74.05,512822.0,62.1877,62.2045,62.1458,62.1541,512822.0
2022-06-21 15:40:00,74.05,74.05,73.99,74.0,664363.0,62.1541,62.1541,62.1038,62.1122,664363.0
2022-06-21 15:45:00,74.01,74.02,73.93,73.93,907700.0,62.1206,62.129,62.0534,62.0534,907700.0
2022-06-21 15:50:00,73.94,74.03,73.93,74.03,1427492.0,62.0618,62.1374,62.0534,62.1374,1427492.0
2022-06-21 15:55:00,74.03,74.08,73.94,74.03,2042911.0,62.1374,62.1793,62.0618,62.1374,2042911.0
2022-06-22 09:30:00,73.91,74.03,73.81,73.91,503709.0,62.0366,62.1374,61.9527,62.0366,503709.0
2022-06-22 09:35:00,73.91,74.02,73.85,73.95,886301.0,62.0366,62.129,61.9863,62.0702,886301.0
2022-06-22 09:40:00,73.95,74.0,73.87,73.99,734752.0,62.0702,62.1122,62.0031,62.1038,734752.0
2022-06-22 09:45:00,73.99,74.02,73.91,73.92,1166307.0,62.1038,62.129,62.0366,62.045,1166307.0
2022-06-22 09:50:00,73.92,74.0,73.85,73.99,732648.0,62.045,62.1122,61.9863,62.1038,732648.0
2022-06-22 09:55:00,73.98,74.15,73.98,74.04,993662.0,62.0954,62.2381,62.0954,62.1458,993662.0
2022-06-22 10:00:00,74.04,74.1,73.98,74.07,559845.0,62.1458,62.1961,62.0954,62.1709,559845.0
2022-06-22 10:05:00,74.06,74.12,74.01,74.11,343053.0,62.1625,62.2129,62.1206,62.2045,343053.0
2022-06-22 10:10:00,74.12,74.12,74.02,74.04,357559.0,62.2129,62.2129,62.129,62.1458,357559.0
2022-06-22 10:15:00,74.04,74.15,74.02,74.1,707963.0,62.1458,62.2381,62.129,62.1961,707963.0
2022-06-22 10:20:00,74.1,74.15,74.05,74.15,476198.0,62.1961,62.2381,62.1541,62.2381,476198.0
2022-06-22 10:25:00,74.15,74.19,74.14,74.17,533139.0,62.2381,62.2717,62.2297,62.2549,533139.0
2022-06-22 10:30:00,74.17,74.21,74.14,74.17,754111.0,62.2549,62.2884,62.2297,62.2549,754111.0
2022-06-22 10:35:00,74.18,74.22,74.13,74.2,809741.0,62.2633,62.2968,62.2213,62.28,809741.0
2022-06-22 10:40:00,74.21,74.22,74.17,74.21,637007.0,62.2884,62.2968,62.2549,62.2884,637007.0
2022-06-22 10:45:00,74.22,74.22,74.13,74.17,992008.0,62.2968,62.2968,62.2213,62.2549,992008.0
2022-06-22 10:50:00,74.17,74.21,74.16,74.17,197694.0,62.2549,62.2884,62.2465,62.2549,197694.0
2022-06-22 10:55:00,74.17,74.2,74.15,74.16,562068.0,62.2549,62.28,62.2381,62.2465,562068.0
2022-06-22 11:00:00,74.15,74.16,74.08,74.1,559145.0,62.2381,62.2465,62.1793,62.1961,559145.0
2022-06-22 11:05:00,74.11,74.17,74.08,74.16,914191.0,62.2045,62.2549,62.1793,62.2465,914191.0
2022-06-22 11:10:00,74.16,74.2,74.13,74.18,300946.0,62.2465,62.28,62.2213,62.2633,300946.0
2022-06-22 11:15:00,74.17,74.22,74.16,74.21,166653.0,62.2549,62.2968,62.2465,62.2884,166653.0
2022-06-22 11:20:00,74.21,74.21,74.17,74.17,102744.0,62.2884,62.2884,62.2549,62.2549,102744.0
2022-06-22 11:25:00,74.17,74.21,74.17,74.2,105240.0,62.2549,62.2884,62.2549,62.28,105240.0
2022-06-22 11:30:00,74.2,74.25,74.19,74.21,236990.0,62.28,62.322,62.2717,62.2884,236990.0
2022-06-22 11:35:00,74.21,74.22,74.16,74.17,165427.0,62.2884,62.2968,62.2465,62.2549,165427.0
2022-06-22 11:40:00,74.18,74.18,74.07,74.09,270947.0,62.2633,62.2633,62.1709,62.1877,270947.0
2022-06-22 11:45:00,74.08,74.1,74.07,74.08,146247.0,62.1793,62.1961,62.1709,62.1793,146247.0
2022-06-22 11:50:00,74.08,74.11,74.03,74.07,877086.0,62.1793,62.2045,62.1374,62.1709,877086.0
2022-06-22 11:55:00,74.07,74.07,73.98,74.0,277697.0,62.1709,62.1709,62.0954,62.1122,277697.0
2022-06-22 12:00:00,74.0,74.05,73.98,74.01,568479.0,62.1122,62.1541,62.0954,62.1206,568479.0
2022-06-22 12:05:00,74.01,74.02,73.95,73.97,1088399.0,62.1206,62.129,62.0702,62.087,1088399.0
2022-06-22 12:10:00,73.98,74.05,73.97,74.03,297152.0,62.0954,62.1541,62.087,62.1374,297152.0
2022-06-22 12:15:00,74.03,74.07,74.0,74.05,202811.0,62.1374,62.1709,62.1122,62.1541,202811.0
2022-06-22 12:20:00,74.06,74.08,74.03,74.05,90222.0,62.1625,62.1793,62.1374,62.1541,90222.0
2022-06-22 12:25:00,74.05,74.08,74.02,74.06,172433.0,62.1541,62.1793,62.129,62.1625,172433.0
2022-06-22 12:30:00,74.05,74.11,74.04,74.1,202292.0,62.1541,62.2045,62.1458,62.1961,202292.0
2022-06-22 12:35:00,74.09,74.13,74.08,74.11,322166.0,62.1877,62.2213,62.1793,62.2045,322166.0
2022-06-22 12:40:00,74.11,74.15,74.08,74.15,354010.0,62.2045,62.2381,62.1793,62.2381,354010.0
2022-06-22 12:45:00,74.15,74.16,74.1,74.11,378587.0,62.2381,62.2465,62.1961,62.2045,378587.0
2022-06-22 12:50:00,74.12,74.14,74.08,74.1,214615.0,62.2129,62.2297,62.1793,62.1961,214615.0
2022-06-22 12:55:00,74.1,74.15,74.09,74.14,150169.0,62.1961,62.2381,62.1877,62.2297,150169.0
2022-06-22 13:00:00,74.13,74.14,74.04,74.08,143044.0,62.2213,62.2297,62.1458,62.1793,143044.0
2022-06-22 13:05:00,74.08,74.11,74.05,74.08,186060.0,62.1793,62.2045,62.1541,62.1793,186060.0
2022-06-22 13:10:00,74.08,74.12,74.06,74.1,162789.0,62.1793,62.2129,62.1625,62.1961,162789.0
2022-06-22 13:15:00,74.1,74.16,74.09,74.14,144503.0,62.1961,62.2465,62.1877,62.2297,144503.0
2022-06-22 13:20:00,74.14,74.23,74.14,74.19,962286.0,62.2297,62.3052,62.2297,62.2717,962286.0
2022-06-22 13:25:00,74.2,74.2,74.14,74.18,274078.0,62.28,62.28,62.2297,62.2633,274078.0
2022-06-22 13:30:00,74.18,74.18,74.11,74.11,130377.0,62.2633,62.2633,62.2045,62.2045,130377.0
2022-06-22 13:35:00,74.11,74.16,74.08,74.15,171437.0,62.2045,62.2465,62.1793,62.2381,171437.0
2022-06-22 13:40:00,74.16,74.16,74.13,74.16,48800.0,62.2465,62.2465,62.2213,62.2465,48800.0
2022-06-22 13:45:00,74.17,74.18,74.14,74.15,105015.0,62.2549,62.2633,62.2297,62.2381,105015.0
2022-06-22 13:50:00,74.15,74.15,74.07,74.09,181856.0,62.2381,62.2381,62.1709,62.1877,181856.0
2022-06-22 13:55:00,74.09,74.11,74.06,74.1,101849.0,62.1877,62.2045,62.1625,62.1961,101849.0
2022-06-22 14:00:00,74.09,74.11,74.07,74.1,79386.0,62.1877,62.2045,62.1709,62.1961,79386.0
2022-06-22 14:05:00,74.09,74.14,74.07,74.12,313482.0,62.1877,62.2297,62.1709,62.2129,313482.0
2022-06-22 14:10:00,74.11,74.12,74.07,74.12,703269.0,62.2045,62.2129,62.1709,62.2129,703269.0
2022-06-22 14:15:00,74.12,74.13,74.09,74.1,506890.0,62.2129,62.2213,62.1877,62.1961,506890.0
2022-06-22 14:20:00,74.1,74.14,74.08,74.13,961778.0,62.1961,62.2297,62.1793,62.2213,961778.0
2022-06-22 14:25:00,74.12,74.13,74.08,74.09,334856.0,62.2129,62.2213,62.1793,62.1877,334856.0
2022-06-22 14:30:00,74.1,74.11,74.09,74.11,136687.0,62.1961,62.2045,62.1877,62.2045,136687.0
2022-06-22 14:35:00,74.1,74.11,74.07,74.07,264388.0,62.1961,62.2045,62.1709,62.1709,264388.0
2022-06-22 14:40:00,74.07,74.08,74.05,74.06,157243.0,62.1709,62.1793,62.1541,62.1625,157243.0
2022-06-22 14:45:00,74.06,74.08,74.05,74.05,177113.0,62.1625,62.1793,62.1541,62.1541,177113.0
2022-06-22 14:50:00,74.05,74.07,74.03,74.04,333978.0,62.1541,62.1709,62.1374,62.1458,333978.0
2022-06-22 14:55:00,74.05,74.08,74.05,74.08,95402.0,62.1541,62.1793,62.1541,62.1793,95402.0
2022-06-22 15:00:00,74.08,74.1,74.05,74.09,121835.0,62.1793,62.1961,62.1541,62.1877,121835.0
2022-06-22 15:05:00,74.09,74.1,74.04,74.05,96811.0,62.1877,62.1961,62.1458,62.1541,96811.0
2022-06-22 15:10:00,74.04,74.05,74.0,74.02,357811.0,62.1458,62.1541,62.1122,62.129,357811.0
2022-06-22 15:15:00,74.02,74.02,74.0,74.02,259540.0,62.129,62.129,62.1122,62.129,259540.0
2022-06-22 15:20:00,74.02,74.05,74.0,74.03,698958.0,62.129,62.1541,62.1122,62.1374,698958.0
2022-06-22 15:25:00,74.03,74.03,74.0,74.01,406082.0,62.1374,62.1374,62.1122,62.1206,406082.0
2022-06-22 15:30:00,74.01,74.01,73.99,74.0,542075.0,62.1206,62.1206,62.1038,62.1122,542075.0
2022-06-22 15:35:00,73.99,74.0,73.92,73.94,622345.0,62.1038,62.1122,62.045,62.0618,622345.0
2022-06-22 15:40:00,73.94,73.97,73.92,73.96,933869.0,62.0618,62.087,62.045,62.0786,933869.0
2022-06-22 15:45:00,73.97,73.99,73.94,73.98,844642.0,62.087,62.1038,62.0618,62.0954,844642.0
2022-06-22 15:50:00,73.97,74.03,73.96,74.01,408839.0,62.087,62.1374,62.0786,62.1206,408839.0
2022-06-22 15:55:00,74.02,74.04,73.94,73.94,1261216.0,62.129,62.1458,62.0618,62.0618,1261216.0
2022-06-23 09:30:00,74.19,74.28,74.14,74.15,727137.0,62.2717,62.3472,62.2297,62.2381,727137.0
2022-06-23 09:35:00,74.15,74.16,74.07,74.14,393351.0,62.2381,62.2465,62.1709,62.2297,393351.0
2022-06-23 09:40:00,74.14,74.18,74.1,74.14,321898.0,62.2297,62.2633,62.1961,62.2297,321898.0
2022-06-23 09:45:00,74.14,74.2,74.1,74.17,461946.0,62.2297,62.28,62.1961,62.2549,461946.0
2022-06-23 09:50:00,74.16,74.19,74.12,74.17,451966.0,62.2465,62.2717,62.2129,62.2549,451966.0
2022-06-23 09:55:00,74.17,74.33,74.16,74.31,823829.0,62.2549,62.3892,62.2465,62.3724,823829.0
2022-06-23 10:00:00,74.31,74.32,74.26,74.3,151611.0,62.3724,62.3808,62.3304,62.364,151611.0
2022-06-23 10:05:00,74.3,74.31,74.2,74.22,224847.0,62.364,62.3724,62.28,62.2968,224847.0
2022-06-23 10:10:00,74.22,74.28,74.2,74.26,765053.0,62.2968,62.3472,62.28,62.3304,765053.0
2022-06-23 10:15:00,74.25,74.29,74.24,74.29,170674.0,62.322,62.3556,62.3136,62.3556,170674.0
2022-06-23 10:20:00,74.28,74.33,74.27,74.31,1120858.0,62.3472,62.3892,62.3388,62.3724,1120858.0
2022-06-23 10:25:00,74.31,74.35,74.28,74.3,712014.0,62.3724,62.406,62.3472,62.364,712014.0
2022-06-23 10:30:00,74.3,74.3,74.24,74.26,590741.0,62.364,62.364,62.3136,62.3304,590741.0
2022-06-23 10:35:00,74.26,74.31,74.22,74.31,348078.0,62.3304,62.3724,62.2968,62.3724,348078.0
2022-06-23 10:40:00,74.31,74.38,74.3,74.36,179834.0,62.3724,62.4311,62.364,62.4143,179834.0
2022-06-23 10:45:00,74.36,74.41,74.34,74.39,149647.0,62.4143,62.4563,62.3976,62.4395,149647.0
2022-06-23 10:50:00,74.39,74.44,74.35,74.41,466055.0,62.4395,62.4815,62.406,62.4563,466055.0
2022-06-23 10:55:00,74.41,74.45,74.39,74.41,183671.0,62.4563,62.4899,62.4395,62.4563,183671.0
2022-06-23 11:00:00,74.41,74.41,74.32,74.38,553459.0,62.4563,62.4563,62.3808,62.4311,553459.0
2022-06-23 11:05:00,74.37,74.43,74.35,74.42,281551.0,62.4227,62.4731,62.406,62.4647,281551.0
2022-06-23 11:10:00,74.42,74.48,74.39,74.47,310533.0,62.4647,62.5151,62.4395,62.5067,310533.0
2022-06-23 11:15:00,74.47,74.51,74.46,74.48,498191.0,62.5067,62.5402,62.4983,62.5151,498191.0
2022-06-23 11:20:00,74.48,74.51,74.41,74.42,553359.0,62.5151,62.5402,62.4563,62.4647,553359.0
2022-06-23 11:25:00,74.41,74.45,74.4,74.45,786217.0,62.4563,62.4899,62.4479,62.4899,786217.0
2022-06-23 11:30:00,74.45,74.5,74.45,74.5,647294.0,62.4899,62.5319,62.4899,62.5319,647294.0
2022-06-23 11:35:00,74.5,74.51,74.47,74.48,990448.0,62.5319,62.5402,62.5067,62.5151,990448.0
2022-06-23 11:40:00,74.48,74.48,74.38,74.41,258604.0,62.5151,62.5151,62.4311,62.4563,258604.0
2022-06-23 11:45:00,74.41,74.45,74.4,74.45,105073.0,62.4563,62.4899,62.4479,62.4899,105073.0
2022-06-23 11:50:00,74.45,74.47,74.44,74.45,113673.0,62.4899,62.5067,62.4815,62.4899,113673.0
2022-06-23 11:55:00,74.44,74.47,74.38,74.4,382948.0,62.4815,62.5067,62.4311,62.4479,382948.0
2022-06-23 12:00:00,74.4,74.41,74.3,74.31,279037.0,62.4479,62.4563,62.364,62.3724,279037.0
2022-06-23 12:05:00,74.31,74.33,74.25,74.29,709808.0,62.3724,62.3892,62.322,62.3556,709808.0
2022-06-23 12:10:00,74.29,74.39,74.28,74.34,895523.0,62.3556,62.4395,62.3472,62.3976,895523.0
2022-06-23 12:15:00,74.34,74.4,74.32,74.38,140666.0,62.3976,62.4479,62.3808,62.4311,140666.0
2022-06-23 12:20:00,74.38,74.39,74.36,74.39,136956.0,62.4311,62.4395,62.4143,62.4395,136956.0
2022-06-23 12:25:00,74.38,74.41,74.33,74.38,201439.0,62.4311,62.4563,62.3892,62.4311,201439.0
2022-06-23 12:30:00,74.37,74.38,74.27,74.3,691032.0,62.4227,62.4311,62.3388,62.364,691032.0
2022-06-23 12:35:00,74.3,74.32,74.25,74.28,186257.0,62.364,62.3808,62.322,62.3472,186257.0
2022-06-23 12:40:00,74.27,74.29,74.24,74.26,849931.0,62.3388,62.3556,62.3136,62.3304,849931.0
2022-06-23 12:45:00,74.26,74.26,74.18,74.23,618637.0,62.3304,62.3304,62.2633,62.3052,618637.0
2022-06-23 12:50:00,74.23,74.24,74.2,74.22,177026.0,62.3052,62.3136,62.28,62.2968,177026.0
2022-06-23 12:55:00,74.22,74.25,74.21,74.22,71627.0,62.2968,62.322,62.2884,62.2968,71627.0
2022-06-23 13:00:00,74.22,74.26,74.19,74.25,133692.0,62.2968,62.3304,62.2717,62.322,133692.0
2022-06-23 13:05:00,74.25,74.27,74.23,74.26,129476.0,62.322,62.3388,62.3052,62.3304,129476.0
2022-06-23 13:10:00,74.27,74.29,74.25,74.27,135436.0,62.3388,62.3556,62.322,62.3388,135436.0
2022-06-23 13:15:00,74.27,74.29,74.25,74.28,99857.0,62.3388,62.3556,62.322,62.3472,99857.0
2022-06-23 13:20:00,74.28,74.28,74.22,74.25,181500.0,62.3472,62.3472,62.2968,62.322,181500.0
2022-06-23 13:25:00,74.25,74.27,74.22,74.23,75753.0,62.322,62.3388,62.2968,62.3052,75753.0
2022-06-23 13:30:00,74.24,74.27,74.23,74.26,70941.0,62.3136,62.3388,62.3052,62.3304,70941.0
2022-06-23 13:35:00,74.26,74.27,74.22,74.23,73188.0,62.3304,62.3388,62.2968,62.3052,73188.0
2022-06-23 13:40:00,74.23,74.24,74.2,74.23,69508.0,62.3052,62.3136,62.28,62.3052,69508.0
2022-06-23 13:45:00,74.22,74.26,74.22,74.26,103895.0,62.2968,62.3304,62.2968,62.3304,103895.0
2022-06-23 13:50:00,74.26,74.34,74.26,74.34,254539.0,62.3304,62.3976,62.3304,62.3976,254539.0
2022-06-23 13:55:00,74.33,74.37,74.33,74.37,217982.0,62.3892,62.4227,62.3892,62.4227,217982.0
2022-06-23 14:00:00,74.37,74.41,74.35,74.39,293445.0,62.4227,62.4563,62.406,62.4395,293445.0
2022-06-23 14:05:00,74.38,74.4,74.37,74.39,92733.0,62.4311,62.4479,62.4227,62.4395,92733.0
2022-06-23 14:10:00,74.39,74.4,74.36,74.38,73810.0,62.4395,62.4479,62.4143,62.4311,73810.0
2022-06-23 14:15:00,74.38,74.38,74.34,74.35,73706.0,62.4311,62.4311,62.3976,62.406,73706.0
2022-06-23 14:20:00,74.36,74.37,74.34,74.37,57140.0,62.4143,62.4227,62.3976,62.4227,57140.0
2022-06-23 14:25:00,74.37,74.38,74.35,74.37,61755.0,62.4227,62.4311,62.406,62.4227,61755.0
2022-06-23 14:30:00,74.37,74.39,74.36,74.39,52693.0,62.4227,62.4395,62.4143,62.4395,52693.0
2022-06-23 14:35:00,74.39,74.39,74.35,74.37,180158.0,62.4395,62.4395,62.406,62.4227,180158.0
2022-06-23 14:40:00,74.37,74.37,74.35,74.36,44512.0,62.4227,62.4227,62.406,62.4143,44512.0
2022-06-23 14:45:00,74.36,74.37,74.34,74.37,96490.0,62.4143,62.4227,62.3976,62.4227,96490.0
2022-06-23 14:50:00,74.37,74.39,74.36,74.39,85653.0,62.4227,62.4395,62.4143,62.4395,85653.0
2022-06-23 14:55:00,74.38,74.39,74.34,74.38,135142.0,62.4311,62.4395,62.3976,62.4311,135142.0
2022-06-23 15:00:00,74.37,74.39,74.34,74.39,75723.0,62.4227,62.4395,62.3976,62.4395,75723.0
2022-06-23 15:05:00,74.38,74.43,74.38,74.39,567158.0,62.4311,62.4731,62.4311,62.4395,567158.0
2022-06-23 15:10:00,74.39,74.41,74.38,74.4,191191.0,62.4395,62.4563,62.4311,62.4479,191191.0
2022-06-23 15:15:00,74.39,74.4,74.38,74.4,281108.0,62.4395,62.4479,62.4311,62.4479,281108.0
2022-06-23 15:20:00,74.4,74.41,74.39,74.4,228930.0,62.4479,62.4563,62.4395,62.4479,228930.0
2022-06-23 15:25:00,74.4,74.44,74.39,74.42,150322.0,62.4479,62.4815,62.4395,62.4647,150322.0
2022-06-23 15:30:00,74.42,74.46,74.41,74.46,129538.0,62.4647,62.4983,62.4563,62.4983,129538.0
2022-06-23 15:35:00,74.46,74.5,74.45,74.5,407992.0,62.4983,62.5319,62.4899,62.5319,407992.0
2022-06-23 15:40:00,74.5,74.52,74.47,74.5,1174486.0,62.5319,62.5486,62.5067,62.5319,1174486.0
2022-06-23 15:45:00,74.5,74.53,74.48,74.51,594331.0,62.5319,62.557,62.5151,62.5402,594331.0
2022-06-23 15:50:00,74.51,74.57,74.51,74.53,892549.0,62.5402,62.5906,62.5402,62.557,892549.0
2022-06-23 15:55:00,74.53,74.58,74.51,74.53,1792175.0,62.557,62.599,62.5402,62.557,1792175.0
2022-06-24 09:30:00,74.75,74.76,74.63,74.72,535021.0,62.7417,62.7501,62.641,62.7165,535021.0
2022-06-24 09:35:00,74.72,74.75,74.63,74.65,257257.0,62.7165,62.7417,62.641,62.6578,257257.0
2022-06-24 09:40:00,74.64,74.69,74.59,74.68,1263101.0,62.6494,62.6913,62.6074,62.6829,1263101.0
2022-06-24 09:45:00,74.67,74.76,74.67,74.75,533144.0,62.6745,62.7501,62.6745,62.7417,533144.0
2022-06-24 09:50:00,74.75,74.76,74.72,74.73,322324.0,62.7417,62.7501,62.7165,62.7249,322324.0
2022-06-24 09:55:00,74.73,74.74,74.66,74.69,530070.0,62.7249,62.7333,62.6661,62.6913,530070.0
2022-06-24 10:00:00,74.7,75.31,74.7,75.29,2358006.0,62.6997,63.2117,62.6997,63.1949,2358006.0
2022-06-24 10:05:00,75.3,75.34,75.18,75.31,1500739.0,63.2033,63.2369,63.1026,63.2117,1500739.0
2022-06-24 10:10:00,75.31,75.36,75.2,75.23,841070.0,63.2117,63.2537,63.1194,63.1446,841070.0
2022-06-24 10:15:00,75.23,75.31,75.21,75.25,787536.0,63.1446,63.2117,63.1278,63.1614,787536.0
2022-06-24 10:20:00,75.25,75.29,75.24,75.28,888364.0,63.1614,63.1949,63.153,63.1865,888364.0
2022-06-24 10:25:00,75.28,75.3,75.11,75.13,517144.0,63.1865,63.2033,63.0439,63.0606,517144.0
2022-06-24 10:30:00,75.14,75.15,75.07,75.07,278092.0,63.069,63.0774,63.0103,63.0103,278092.0
2022-06-24 10:35:00,75.08,75.09,75.0,75.03,381382.0,63.0187,63.0271,62.9515,62.9767,381382.0
2022-06-24 10:40:00,75.02,75.03,75.0,75.0,701190.0,62.9683,62.9767,62.9515,62.9515,701190.0
2022-06-24 10:45:00,75.0,75.07,75.0,75.05,588641.0,62.9515,63.0103,62.9515,62.9935,588641.0
2022-06-24 10:50:00,75.05,75.07,75.04,75.06,476100.0,62.9935,63.0103,62.9851,63.0019,476100.0
2022-06-24 10:55:00,75.06,75.09,75.05,75.07,324234.0,63.0019,63.0271,62.9935,63.0103,324234.0
2022-06-24 11:00:00,75.07,75.1,75.06,75.1,273538.0,63.0103,63.0355,63.0019,63.0355,273538.0
2022-06-24 11:05:00,75.09,75.13,75.09,75.11,312430.0,63.0271,63.0606,63.0271,63.0439,312430.0
2022-06-24 11:10:00,75.1,75.12,75.08,75.11,271073.0,63.0355,63.0523,63.0187,63.0439,271073.0
2022-06-24 11:15:00,75.11,75.13,75.06,75.08,306374.0,63.0439,63.0606,63.0019,63.0187,306374.0
2022-06-24 11:20:00,75.08,75.15,75.07,75.12,264213.0,63.0187,63.0774,63.0103,63.0523,264213.0
2022-06-24 11:25:00,75.13,75.16,75.1,75.14,356279.0,63.0606,63.0858,63.0355,63.069,356279.0
2022-06-24 11:30:00,75.14,75.15,75.12,75.15,112600.0,63.069,63.0774,63.0523,63.0774,112600.0
2022-06-24 11:35:00,75.14,75.16,75.13,75.15,138698.0,63.069,63.0858,63.0606,63.0774,138698.0
2022-06-24 11:40:00,75.15,75.19,75.15,75.18,183019.0,63.0774,63.111,63.0774,63.1026,183019.0
2022-06-24 11:45:00,75.19,75.25,75.18,75.23,434811.0,63.111,63.1614,63.1026,63.1446,434811.0
2022-06-24 11:50:00,75.23,75.23,75.18,75.19,155061.0,63.1446,63.1446,63.1026,63.111,155061.0
2022-06-24 11:55:00,75.19,75.2,75.11,75.14,252591.0,63.111,63.1194,63.0439,63.069,252591.0
2022-06-24 12:00:00,75.14,75.16,75.12,75.15,217365.0,63.069,63.0858,63.0523,63.0774,217365.0
2022-06-24 12:05:00,75.15,75.18,75.13,75.15,202197.0,63.0774,63.1026,63.0606,63.0774,202197.0
2022-06-24 12:10:00,75.16,75.16,75.1,75.12,114443.0,63.0858,63.0858,63.0355,63.0523,114443.0
2022-06-24 12:15:00,75.12,75.15,75.12,75.14,172184.0,63.0523,63.0774,63.0523,63.069,172184.0
2022-06-24 12:20:00,75.14,75.15,75.09,75.12,107343.0,63.069,63.0774,63.0271,63.0523,107343.0
2022-06-24 12:25:00,75.12,75.13,75.08,75.09,561564.0,63.0523,63.0606,63.0187,63.0271,561564.0
2022-06-24 12:30:00,75.09,75.11,75.06,75.06,167269.0,63.0271,63.0439,63.0019,63.0019,167269.0
2022-06-24 12:35:00,75.06,75.08,75.04,75.06,701738.0,63.0019,63.0187,62.9851,63.0019,701738.0
2022-06-24 12:40:00,75.05,75.09,75.04,75.08,350111.0,62.9935,63.0271,62.9851,63.0187,350111.0
2022-06-24 12:45:00,75.07,75.07,75.04,75.06,338442.0,63.0103,63.0103,62.9851,63.0019,338442.0
2022-06-24 12:50:00,75.06,75.07,75.03,75.05,131161.0,63.0019,63.0103,62.9767,62.9935,131161.0
2022-06-24 12:55:00,75.04,75.07,75.04,75.05,143388.0,62.9851,63.0103,62.9851,62.9935,143388.0
2022-06-24 13:00:00,75.05,75.06,75.03,75.03,118229.0,62.9935,63.0019,62.9767,62.9767,118229.0
2022-06-24 13:05:00,75.03,75.05,75.02,75.03,285543.0,62.9767,62.9935,62.9683,62.9767,285543.0
2022-06-24 13:10:00,75.03,75.06,75.03,75.06,99983.0,62.9767,63.0019,62.9767,63.0019,99983.0
2022-06-24 13:15:00,75.06,75.1,75.05,75.07,483362.0,63.0019,63.0355,62.9935,63.0103,483362.0
2022-06-24 13:20:00,75.08,75.11,75.05,75.06,540124.0,63.0187,63.0439,62.9935,63.0019,540124.0
2022-06-24 13:25:00,75.05,75.06,75.04,75.04,88112.0,62.9935,63.0019,62.9851,62.9851,88112.0
2022-06-24 13:30:00,75.04,75.05,75.01,75.03,139461.0,62.9851,62.9935,62.9599,62.9767,139461.0
2022-06-24 13:35:00,75.03,75.03,74.96,74.97,239329.0,62.9767,62.9767,62.918,62.9263,239329.0
2022-06-24 13:40:00,74.97,74.98,74.95,74.98,84465.0,62.9263,62.9347,62.9096,62.9347,84465.0
2022-06-24 13:45:00,74.97,75.0,74.97,74.98,211912.0,62.9263,62.9515,62.9263,62.9347,211912.0
2022-06-24 13:50:00,74.98,75.0,74.97,74.98,171466.0,62.9347,62.9515,62.9263,62.9347,171466.0
2022-06-24 13:55:00,74.99,75.01,74.97,74.99,212470.0,62.9431,62.9599,62.9263,62.9431,212470.0
2022-06-24 14:00:00,74.99,75.0,74.98,74.98,117213.0,62.9431,62.9515,62.9347,62.9347,117213.0
2022-06-24 14:05:00,74.98,75.0,74.96,74.97,92145.0,62.9347,62.9515,62.918,62.9263,92145.0
2022-06-24 14:10:00,74.98,75.01,74.97,74.98,184013.0,62.9347,62.9599,62.9263,62.9347,184013.0
2022-06-24 14:15:00,74.98,75.01,74.98,74.99,240927.0,62.9347,62.9599,62.9347,62.9431,240927.0
2022-06-24 14:20:00,74.99,75.01,74.98,74.98,155342.0,62.9431,62.9599,62.9347,62.9347,155342.0
2022-06-24 14:25:00,74.99,75.01,74.98,75.0,91385.0,62.9431,62.9599,62.9347,62.9515,91385.0
2022-06-24 14:30:00,74.99,75.01,74.99,75.0,201887.0,62.9431,62.9599,62.9431,62.9515,201887.0
2022-06-24 14:35:00,75.0,75.02,74.99,75.0,331105.0,62.9515,62.9683,62.9431,62.9515,331105.0
2022-06-24 14:40:00,75.0,75.01,74.99,74.99,151145.0,62.9515,62.9599,62.9431,62.9431,151145.0
2022-06-24 14:45:00,74.99,75.01,74.99,75.0,138580.0,62.9431,62.9599,62.9431,62.9515,138580.0
2022-06-24 14:50:00,75.0,75.01,74.97,74.98,966852.0,62.9515,62.9599,62.9263,62.9347,966852.0
2022-06-24 14:55:00,74.98,75.0,74.97,75.0,158777.0,62.9347,62.9515,62.9263,62.9515,158777.0
2022-06-24 15:00:00,74.99,75.01,74.98,74.99,553621.0,62.9431,62.9599,62.9347,62.9431,553621.0
2022-06-24 15:05:00,75.0,75.0,74.97,74.98,288999.0,62.9515,62.9515,62.9263,62.9347,288999.0
2022-06-24 15:10:00,74.97,74.98,74.92,74.95,387040.0,62.9263,62.9347,62.8844,62.9096,387040.0
2022-06-24 15:15:00,74.95,74.97,74.94,74.97,301401.0,62.9096,62.9263,62.9012,62.9263,301401.0
2022-06-24 15:20:00,74.97,74.98,74.96,74.96,240122.0,62.9263,62.9347,62.918,62.918,240122.0
2022-06-24 15:25:00,74.96,75.01,74.96,74.97,549986.0,62.918,62.9599,62.918,62.9263,549986.0
2022-06-24 15:30:00,74.98,75.01,74.95,74.98,1470059.0,62.9347,62.9599,62.9096,62.9347,1470059.0
2022-06-24 15:35:00,74.98,74.99,74.97,74.98,244704.0,62.9347,62.9431,62.9263,62.9347,244704.0
2022-06-24 15:40:00,74.98,75.04,74.98,75.03,451264.0,62.9347,62.9851,62.9347,62.9767,451264.0
2022-06-24 15:45:00,75.03,75.04,75.0,75.0,557972.0,62.9767,62.9851,62.9515,62.9515,557972.0
2022-06-24 15:50:00,75.01,75.04,75.0,75.04,811518.0,62.9599,62.9851,62.9515,62.9851,811518.0
2022-06-24 15:55:00,75.04,75.04,75.0,75.04,1908353.0,62.9851,62.9851,62.9515,62.9851,1908353.0
2022-06-27 09:30:00,75.1,75.1,74.85,74.88,929503.0,63.0355,63.0355,62.8256,62.8508,929503.0
2022-06-27 09:35:00,74.89,74.95,74.8,74.89,792132.0,62.8592,62.9096,62.7837,62.8592,792132.0
2022-06-27 09:40:00,74.88,74.95,74.83,74.88,265769.0,62.8508,62.9096,62.8088,62.8508,265769.0
2022-06-27 09:45:00,74.88,74.89,74.84,74.87,357361.0,62.8508,62.8592,62.8172,62.8424,357361.0
2022-06-27 09:50:00,74.86,74.99,74.86,74.97,459115.0,62.834,62.9431,62.834,62.9263,459115.0
2022-06-27 09:55:00,74.96,74.97,74.9,74.91,534703.0,62.918,62.9263,62.8676,62.876,534703.0
2022-06-27 10:00:00,74.91,75.02,74.91,75.0,355717.0,62.876,62.9683,62.876,62.9515,355717.0
2022-06-27 10:05:00,75.0,75.01,74.86,74.89,123924.0,62.9515,62.9599,62.834,62.8592,123924.0
2022-06-27 10:10:00,74.88,74.89,74.75,74.82,410698.0,62.8508,62.8592,62.7417,62.8004,410698.0
2022-06-27 10:15:00,74.82,74.91,74.82,74.91,244146.0,62.8004,62.876,62.8004,62.876,244146.0
2022-06-27 10:20:00,74.91,74.97,74.9,74.94,209193.0,62.876,62.9263,62.8676,62.9012,209193.0
2022-06-27 10:25:00,74.94,74.97,74.9,74.95,242538.0,62.9012,62.9263,62.8676,62.9096,242538.0
2022-06-27 10:30:00,74.95,74.98,74.92,74.98,351406.0,62.9096,62.9347,62.8844,62.9347,351406.0
2022-06-27 10:35:00,74.97,75.0,74.97,75.0,192562.0,62.9263,62.9515,62.9263,62.9515,192562.0
2022-06-27 10:40:00,75.0,75.04,74.98,75.03,199875.0,62.9515,62.9851,62.9347,62.9767,199875.0
2022-06-27 10:45:00,75.03,75.06,75.02,75.04,257398.0,62.9767,63.0019,62.9683,62.9851,257398.0
2022-06-27 10:50:00,75.05,75.09,75.03,75.05,433724.0,62.9935,63.0271,62.9767,62.9935,433724.0
2022-06-27 10:55:00,75.04,75.08,75.03,75.03,122380.0,62.9851,63.0187,62.9767,62.9767,122380.0
2022-06-27 11:00:00,75.03,75.05,74.96,74.98,139731.0,62.9767,62.9935,62.918,62.9347,139731.0
2022-06-27 11:05:00,74.98,75.02,74.97,74.98,274387.0,62.9347,62.9683,62.9263,62.9347,274387.0
2022-06-27 11:10:00,74.98,75.04,74.97,75.03,271504.0,62.9347,62.9851,62.9263,62.9767,271504.0
2022-06-27 11:15:00,75.03,75.07,75.02,75.03,320917.0,62.9767,63.0103,62.9683,62.9767,320917.0
2022-06-27 11:20:00,75.03,75.04,75.0,75.03,191055.0,62.9767,62.9851,62.9515,62.9767,191055.0
2022-06-27 11:25:00,75.03,75.04,75.0,75.01,123722.0,62.9767,62.9851,62.9515,62.9599,123722.0
2022-06-27 11:30:00,75.02,75.02,74.96,74.97,159942.0,62.9683,62.9683,62.918,62.9263,159942.0
2022-06-27 11:35:00,74.96,74.99,74.93,74.95,216047.0,62.918,62.9431,62.8928,62.9096,216047.0
2022-06-27 11:40:00,74.95,74.98,74.94,74.95,214878.0,62.9096,62.9347,62.9012,62.9096,214878.0
2022-06-27 11:45:00,74.96,74.98,74.93,74.95,91126.0,62.918,62.9347,62.8928,62.9096,91126.0
2022-06-27 11:50:00,74.95,74.96,74.92,74.93,230139.0,62.9096,62.918,62.8844,62.8928,230139.0
2022-06-27 11:55:00,74.92,74.94,74.89,74.91,236716.0,62.8844,62.9012,62.8592,62.876,236716.0
2022-06-27 12:00:00,74.92,74.93,74.87,74.88,119818.0,62.8844,62.8928,62.8424,62.8508,119818.0
2022-06-27 12:05:00,74.89,74.89,74.85,74.86,119085.0,62.8592,62.8592,62.8256,62.834,119085.0
2022-06-27 12:10:00,74.85,74.87,74.83,74.86,184672.0,62.8256,62.8424,62.8088,62.834,184672.0
2022-06-27 12:15:00,74.86,74.87,74.83,74.87,253284.0,62.834,62.8424,62.8088,62.8424,253284.0
2022-06-27 12:20:00,74.86,74.89,74.85,74.85,425295.0,62.834,62.8592,62.8256,62.8256,425295.0
2022-06-27 12:25:00,74.85,74.87,74.81,74.82,351956.0,62.8256,62.8424,62.7921,62.8004,351956.0
2022-06-27 12:30:00,74.82,74.82,74.77,74.79,411163.0,62.8004,62.8004,62.7585,62.7753,411163.0
2022-06-27 12:35:00,74.79,74.82,74.78,74.81,78866.0,62.7753,62.8004,62.7669,62.7921,78866.0
2022-06-27 12:40:00,74.81,74.85,74.8,74.85,250198.0,62.7921,62.8256,62.7837,62.8256,250198.0
2022-06-27 12:45:00,74.85,74.89,74.83,74.89,360786.0,62.8256,62.8592,62.8088,62.8592,360786.0
2022-06-27 12:50:00,74.89,74.92,74.88,74.9,200575.0,62.8592,62.8844,62.8508,62.8676,200575.0
2022-06-27 12:55:00,74.9,74.91,74.85,74.87,96321.0,62.8676,62.876,62.8256,62.8424,96321.0
2022-06-27 13:00:00,74.87,74.88,74.75,74.76,257217.0,62.8424,62.8508,62.7417,62.7501,257217.0
2022-06-27 13:05:00,74.77,74.78,74.74,74.77,252594.0,62.7585,62.7669,62.7333,62.7585,252594.0
2022-06-27 13:10:00,74.77,74.82,74.77,74.78,104035.0,62.7585,62.8004,62.7585,62.7669,104035.0
2022-06-27 13:15:00,74.78,74.82,74.77,74.81,266900.0,62.7669,62.8004,62.7585,62.7921,266900.0
2022-06-27 13:20:00,74.81,74.85,74.8,74.81,353261.0,62.7921,62.8256,62.7837,62.7921,353261.0
2022-06-27 13:25:00,74.81,74.82,74.77,74.78,106833.0,62.7921,62.8004,62.7585,62.7669,106833.0
2022-06-27 13:30:00,74.78,74.78,74.74,74.75,140720.0,62.7669,62.7669,62.7333,62.7417,140720.0
2022-06-27 13:35:00,74.76,74.77,74.7,74.73,199102.0,62.7501,62.7585,62.6997,62.7249,199102.0
2022-06-27 13:40:00,74.73,74.74,74.68,74.68,154272.0,62.7249,62.7333,62.6829,62.6829,154272.0
2022-06-27 13:45:00,74.68,74.7,74.66,74.7,171877.0,62.6829,62.6997,62.6661,62.6997,171877.0
2022-06-27 13:50:00,74.7,74.72,74.69,74.7,134547.0,62.6997,62.7165,62.6913,62.6997,134547.0
2022-06-27 13:55:00,74.7,74.73,74.68,74.72,255552.0,62.6997,62.7249,62.6829,62.7165,255552.0
2022-06-27 14:00:00,74.72,74.75,74.7,74.75,276805.0,62.7165,62.7417,62.6997,62.7417,276805.0
2022-06-27 14:05:00,74.75,74.76,74.73,74.75,281430.0,62.7417,62.7501,62.7249,62.7417,281430.0
2022-06-27 14:10:00,74.76,74.77,74.71,74.77,209965.0,62.7501,62.7585,62.7081,62.7585,209965.0
2022-06-27 14:15:00,74.77,74.8,74.76,74.78,188862.0,62.7585,62.7837,62.7501,62.7669,188862.0
2022-06-27 14:20:00,74.78,74.8,74.77,74.79,91930.0,62.7669,62.7837,62.7585,62.7753,91930.0
2022-06-27 14:25:00,74.78,74.81,74.76,74.79,151546.0,62.7669,62.7921,62.7501,62.7753,151546.0
2022-06-27 14:30:00,74.79,74.84,74.78,74.83,181103.0,62.7753,62.8172,62.7669,62.8088,181103.0
2022-06-27 14:35:00,74.84,74.85,74.78,74.8,391804.0,62.8172,62.8256,62.7669,62.7837,391804.0
2022-06-27 14:40:00,74.81,74.81,74.77,74.81,128440.0,62.7921,62.7921,62.7585,62.7921,128440.0
2022-06-27 14:45:00,74.81,74.82,74.79,74.82,98398.0,62.7921,62.8004,62.7753,62.8004,98398.0
2022-06-27 14:50:00,74.81,74.82,74.78,74.8,148266.0,62.7921,62.8004,62.7669,62.7837,148266.0
2022-06-27 14:55:00,74.8,74.81,74.76,74.78,111964.0,62.7837,62.7921,62.7501,62.7669,111964.0
2022-06-27 15:00:00,74.78,74.79,74.71,74.73,200443.0,62.7669,62.7753,62.7081,62.7249,200443.0
2022-06-27 15:05:00,74.74,74.74,74.69,74.72,324987.0,62.7333,62.7333,62.6913,62.7165,324987.0
2022-06-27 15:10:00,74.72,74.77,74.72,74.75,114664.0,62.7165,62.7585,62.7165,62.7417,114664.0
2022-06-27 15:15:00,74.75,74.77,74.73,74.76,141368.0,62.7417,62.7585,62.7249,62.7501,141368.0
2022-06-27 15:20:00,74.76,74.76,74.73,74.75,157896.0,62.7501,62.7501,62.7249,62.7417,157896.0
2022-06-27 15:25:00,74.74,74.77,74.72,74.74,132355.0,62.7333,62.7585,62.7165,62.7333,132355.0
2022-06-27 15:30:00,74.74,74.74,74.7,74.7,148309.0,62.7333,62.7333,62.6997,62.6997,148309.0
2022-06-27 15:35:00,74.7,74.71,74.67,74.68,220010.0,62.6997,62.7081,62.6745,62.6829,220010.0
2022-06-27 15:40:00,74.68,74.72,74.67,74.71,204261.0,62.6829,62.7165,62.6745,62.7081,204261.0
2022-06-27 15:45:00,74.71,74.76,74.68,74.71,338626.0,62.7081,62.7501,62.6829,62.7081,338626.0
2022-06-27 15:50:00,74.71,74.72,74.64,74.65,678936.0,62.7081,62.7165,62.6494,62.6578,678936.0
2022-06-27 15:55:00,74.65,74.66,74.61,74.61,877136.0,62.6578,62.6661,62.6242,62.6242,877136.0
2022-06-28 09:30:00,74.69,74.79,74.62,74.7,635041.0,62.6913,62.7753,62.6326,62.6997,635041.0
2022-06-28 09:35:00,74.7,74.76,74.64,74.72,407737.0,62.6997,62.7501,62.6494,62.7165,407737.0
2022-06-28 09:40:00,74.72,74.74,74.66,74.69,358095.0,62.7165,62.7333,62.6661,62.6913,358095.0
2022-06-28 09:45:00,74.7,74.71,74.63,74.66,830120.0,62.6997,62.7081,62.641,62.6661,830120.0
2022-06-28 09:50:00,74.66,74.67,74.63,74.67,232558.0,62.6661,62.6745,62.641,62.6745,232558.0
2022-06-28 09:55:00,74.67,74.67,74.57,74.59,373811.0,62.6745,62.6745,62.5906,62.6074,373811.0
2022-06-28 10:00:00,74.59,74.6,74.53,74.54,534075.0,62.6074,62.6158,62.557,62.5654,534075.0
2022-06-28 10:05:00,74.54,74.55,74.37,74.45,644065.0,62.5654,62.5738,62.4227,62.4899,644065.0
2022-06-28 10:10:00,74.45,74.51,74.44,74.51,171539.0,62.4899,62.5402,62.4815,62.5402,171539.0
2022-06-28 10:15:00,74.51,74.53,74.44,74.44,655675.0,62.5402,62.557,62.4815,62.4815,655675.0
2022-06-28 10:20:00,74.44,74.44,74.35,74.38,360425.0,62.4815,62.4815,62.406,62.4311,360425.0
2022-06-28 10:25:00,74.38,74.41,74.36,74.4,377289.0,62.4311,62.4563,62.4143,62.4479,377289.0
2022-06-28 10:30:00,74.39,74.4,74.28,74.28,948293.0,62.4395,62.4479,62.3472,62.3472,948293.0
2022-06-28 10:35:00,74.29,74.35,74.26,74.32,701949.0,62.3556,62.406,62.3304,62.3808,701949.0
2022-06-28 10:40:00,74.33,74.34,74.29,74.32,295683.0,62.3892,62.3976,62.3556,62.3808,295683.0
2022-06-28 10:45:00,74.32,74.33,74.22,74.25,729043.0,62.3808,62.3892,62.2968,62.322,729043.0
2022-06-28 10:50:00,74.25,74.27,74.22,74.26,649858.0,62.322,62.3388,62.2968,62.3304,649858.0
2022-06-28 10:55:00,74.25,74.3,74.23,74.28,290392.0,62.322,62.364,62.3052,62.3472,290392.0
2022-06-28 11:00:00,74.28,74.28,74.24,74.26,200026.0,62.3472,62.3472,62.3136,62.3304,200026.0
2022-06-28 11:05:00,74.27,74.28,74.25,74.28,213013.0,62.3388,62.3472,62.322,62.3472,213013.0
2022-06-28 11:10:00,74.28,74.29,74.24,74.24,270007.0,62.3472,62.3556,62.3136,62.3136,270007.0
2022-06-28 11:15:00,74.24,74.25,74.18,74.18,515771.0,62.3136,62.322,62.2633,62.2633,515771.0
2022-06-28 11:20:00,74.18,74.19,74.13,74.14,273782.0,62.2633,62.2717,62.2213,62.2297,273782.0
2022-06-28 11:25:00,74.13,74.14,74.06,74.06,232916.0,62.2213,62.2297,62.1625,62.1625,232916.0
2022-06-28 11:30:00,74.06,74.08,73.99,74.03,643249.0,62.1625,62.1793,62.1038,62.1374,643249.0
2022-06-28 11:35:00,74.04,74.12,74.02,74.03,1263292.0,62.1458,62.2129,62.129,62.1374,1263292.0
2022-06-28 11:40:00,74.03,74.04,73.96,73.96,420221.0,62.1374,62.1458,62.0786,62.0786,420221.0
2022-06-28 11:45:00,73.97,73.99,73.95,73.98,563633.0,62.087,62.1038,62.0702,62.0954,563633.0
2022-06-28 11:50:00,73.97,73.98,73.93,73.94,361699.0,62.087,62.0954,62.0534,62.0618,361699.0
2022-06-28 11:55:00,73.94,73.95,73.91,73.93,425702.0,62.0618,62.0702,62.0366,62.0534,425702.0
2022-06-28 12:00:00,73.92,73.94,73.91,73.91,200008.0,62.045,62.0618,62.0366,62.0366,200008.0
2022-06-28 12:05:00,73.91,74.04,73.91,74.03,475594.0,62.0366,62.1458,62.0366,62.1374,475594.0
2022-06-28 12:10:00,74.03,74.1,74.02,74.06,385918.0,62.1374,62.1961,62.129,62.1625,385918.0
2022-06-28 12:15:00,74.06,74.07,74.04,74.06,522605.0,62.1625,62.1709,62.1458,62.1625,522605.0
2022-06-28 12:20:00,74.06,74.1,74.04,74.09,288293.0,62.1625,62.1961,62.1458,62.1877,288293.0
2022-06-28 12:25:00,74.09,74.19,74.09,74.17,1005824.0,62.1877,62.2717,62.1877,62.2549,1005824.0
2022-06-28 12:30:00,74.17,74.21,74.16,74.19,389817.0,62.2549,62.2884,62.2465,62.2717,389817.0
2022-06-28 12:35:00,74.19,74.2,74.17,74.18,190716.0,62.2717,62.28,62.2549,62.2633,190716.0
2022-06-28 12:40:00,74.18,74.26,74.17,74.26,416015.0,62.2633,62.3304,62.2549,62.3304,416015.0
2022-06-28 12:45:00,74.26,74.3,74.19,74.2,469924.0,62.3304,62.364,62.2717,62.28,469924.0
2022-06-28 12:50:00,74.2,74.21,74.17,74.17,174615.0,62.28,62.2884,62.2549,62.2549,174615.0
2022-06-28 12:55:00,74.17,74.18,74.12,74.15,203877.0,62.2549,62.2633,62.2129,62.2381,203877.0
2022-06-28 13:00:00,74.15,74.17,74.02,74.05,426653.0,62.2381,62.2549,62.129,62.1541,426653.0
2022-06-28 13:05:00,74.05,74.09,74.04,74.05,384709.0,62.1541,62.1877,62.1458,62.1541,384709.0
2022-06-28 13:10:00,74.05,74.07,74.04,74.06,105193.0,62.1541,62.1709,62.1458,62.1625,105193.0
2022-06-28 13:15:00,74.06,74.08,74.04,74.04,158686.0,62.1625,62.1793,62.1458,62.1458,158686.0
2022-06-28 13:20:00,74.05,74.05,74.0,74.03,154222.0,62.1541,62.1541,62.1122,62.1374,154222.0
2022-06-28 13:25:00,74.03,74.06,74.0,74.05,104560.0,62.1374,62.1625,62.1122,62.1541,104560.0
2022-06-28 13:30:00,74.05,74.06,74.02,74.03,105486.0,62.1541,62.1625,62.129,62.1374,105486.0
2022-06-28 13:35:00,74.02,74.03,73.98,74.0,167315.0,62.129,62.1374,62.0954,62.1122,167315.0
2022-06-28 13:40:00,74.0,74.05,73.98,74.05,159740.0,62.1122,62.1541,62.0954,62.1541,159740.0
2022-06-28 13:45:00,74.05,74.09,74.04,74.09,266304.0,62.1541,62.1877,62.1458,62.1877,266304.0
2022-06-28 13:50:00,74.09,74.13,74.08,74.11,262763.0,62.1877,62.2213,62.1793,62.2045,262763.0
2022-06-28 13:55:00,74.11,74.12,74.09,74.09,123081.0,62.2045,62.2129,62.1877,62.1877,123081.0
2022-06-28 14:00:00,74.09,74.11,74.06,74.06,275627.0,62.1877,62.2045,62.1625,62.1625,275627.0
2022-06-28 14:05:00,74.06,74.08,74.03,74.03,265335.0,62.1625,62.1793,62.1374,62.1374,265335.0
2022-06-28 14:10:00,74.03,74.05,74.02,74.02,504511.0,62.1374,62.1541,62.129,62.129,504511.0
2022-06-28 14:15:00,74.01,74.02,73.93,73.93,267972.0,62.1206,62.129,62.0534,62.0534,267972.0
2022-06-28 14:20:00,73.93,73.94,73.91,73.91,501832.0,62.0534,62.0618,62.0366,62.0366,501832.0
2022-06-28 14:25:00,73.91,73.93,73.9,73.91,238172.0,62.0366,62.0534,62.0282,62.0366,238172.0
2022-06-28 14:30:00,73.91,73.91,73.9,73.91,324643.0,62.0366,62.0366,62.0282,62.0366,324643.0
2022-06-28 14:35:00,73.91,73.94,73.89,73.92,532025.0,62.0366,62.0618,62.0198,62.045,532025.0
2022-06-28 14:40:00,73.92,73.93,73.9,73.9,656530.0,62.045,62.0534,62.0282,62.0282,656530.0
2022-06-28 14:45:00,73.9,73.92,73.89,73.91,418897.0,62.0282,62.045,62.0198,62.0366,418897.0
2022-06-28 14:50:00,73.91,73.93,73.9,73.92,352077.0,62.0366,62.0534,62.0282,62.045,352077.0
2022-06-28 14:55:00,73.92,73.95,73.89,73.91,484446.0,62.045,62.0702,62.0198,62.0366,484446.0
2022-06-28 15:00:00,73.91,73.93,73.89,73.9,425160.0,62.0366,62.0534,62.0198,62.0282,425160.0
2022-06-28 15:05:00,73.9,73.92,73.89,73.9,250999.0,62.0282,62.045,62.0198,62.0282,250999.0
2022-06-28 15:10:00,73.9,73.93,73.9,73.92,252860.0,62.0282,62.0534,62.0282,62.045,252860.0
2022-06-28 15:15:00,73.93,73.95,73.92,73.92,439365.0,62.0534,62.0702,62.045,62.045,439365.0
2022-06-28 15:20:00,73.92,73.95,73.92,73.95,383957.0,62.045,62.0702,62.045,62.0702,383957.0
2022-06-28 15:25:00,73.95,73.96,73.89,73.91,1838583.0,62.0702,62.0786,62.0198,62.0366,1838583.0
2022-06-28 15:30:00,73.91,73.92,73.88,73.88,409486.0,62.0366,62.045,62.0115,62.0115,409486.0
2022-06-28 15:35:00,73.89,73.9,73.86,73.89,781631.0,62.0198,62.0282,61.9947,62.0198,781631.0
2022-06-28 15:40:00,73.89,73.92,73.87,73.87,455967.0,62.0198,62.045,62.0031,62.0031,455967.0
2022-06-28 15:45:00,73.87,73.89,73.86,73.86,472381.0,62.0031,62.0198,61.9947,61.9947,472381.0
2022-06-28 15:50:00,73.86,73.88,73.84,73.88,549721.0,61.9947,62.0115,61.9779,62.0115,549721.0
2022-06-28 15:55:00,73.88,73.88,73.75,73.78,1475279.0,62.0115,62.0115,61.9023,61.9275,1475279.0
2022-06-29 09:30:00,73.72,73.73,73.5,73.58,735573.0,61.8772,61.8856,61.6925,61.7596,735573.0
2022-06-29 09:35:00,73.58,73.71,73.54,73.68,998388.0,61.7596,61.8688,61.7261,61.8436,998388.0
2022-06-29 09:40:00,73.67,73.7,73.57,73.64,768168.0,61.8352,61.8604,61.7513,61.81,768168.0
2022-06-29 09:45:00,73.64,73.64,73.58,73.62,316312.0,61.81,61.81,61.7596,61.7932,316312.0
2022-06-29 09:50:00,73.62,73.79,73.59,73.68,577851.0,61.7932,61.9359,61.768,61.8436,577851.0
2022-06-29 09:55:00,73.68,73.74,73.59,73.65,445468.0,61.8436,61.8939,61.768,61.8184,445468.0
2022-06-29 10:00:00,73.65,73.71,73.6,73.67,438498.0,61.8184,61.8688,61.7764,61.8352,438498.0
2022-06-29 10:05:00,73.67,73.67,73.55,73.56,227511.0,61.8352,61.8352,61.7345,61.7429,227511.0
2022-06-29 10:10:00,73.56,73.62,73.52,73.52,405184.0,61.7429,61.7932,61.7093,61.7093,405184.0
2022-06-29 10:15:00,73.51,73.54,73.46,73.48,614338.0,61.7009,61.7261,61.6589,61.6757,614338.0
2022-06-29 10:20:00,73.49,73.53,73.48,73.51,390848.0,61.6841,61.7177,61.6757,61.7009,390848.0
2022-06-29 10:25:00,73.52,73.59,73.51,73.53,402055.0,61.7093,61.768,61.7009,61.7177,402055.0
2022-06-29 10:30:00,73.54,73.59,73.51,73.56,453359.0,61.7261,61.768,61.7009,61.7429,453359.0
2022-06-29 10:35:00,73.56,73.58,73.5,73.58,330391.0,61.7429,61.7596,61.6925,61.7596,330391.0
2022-06-29 10:40:00,73.58,73.64,73.56,73.62,219252.0,61.7596,61.81,61.7429,61.7932,219252.0
2022-06-29 10:45:00,73.63,73.65,73.61,73.62,436319.0,61.8016,61.8184,61.7848,61.7932,436319.0
2022-06-29 10:50:00,73.62,73.64,73.58,73.59,915732.0,61.7932,61.81,61.7596,61.768,915732.0
2022-06-29 10:55:00,73.59,73.61,73.57,73.58,367147.0,61.768,61.7848,61.7513,61.7596,367147.0
2022-06-29 11:00:00,73.57,73.59,73.53,73.53,247997.0,61.7513,61.768,61.7177,61.7177,247997.0
2022-06-29 11:05:00,73.53,73.61,73.5,73.59,802252.0,61.7177,61.7848,61.6925,61.768,802252.0
2022-06-29 11:10:00,73.59,73.6,73.56,73.57,461445.0,61.768,61.7764,61.7429,61.7513,461445.0
2022-06-29 11:15:00,73.58,73.61,73.56,73.56,573185.0,61.7596,61.7848,61.7429,61.7429,573185.0
2022-06-29 11:20:00,73.56,73.57,73.52,73.53,336400.0,61.7429,61.7513,61.7093,61.7177,336400.0
2022-06-29 11:25:00,73.53,73.59,73.53,73.59,411795.0,61.7177,61.768,61.7177,61.768,411795.0
2022-06-29 11:30:00,73.59,73.64,73.58,73.62,339888.0,61.768,61.81,61.7596,61.7932,339888.0
2022-06-29 11:35:00,73.63,73.69,73.61,73.64,382448.0,61.8016,61.852,61.7848,61.81,382448.0
2022-06-29 11:40:00,73.64,73.67,73.62,73.62,284271.0,61.81,61.8352,61.7932,61.7932,284271.0
2022-06-29 11:45:00,73.62,73.63,73.57,73.58,507709.0,61.7932,61.8016,61.7513,61.7596,507709.0
2022-06-29 11:50:00,73.57,73.62,73.55,73.61,389692.0,61.7513,61.7932,61.7345,61.7848,389692.0
2022-06-29 11:55:00,73.61,73.61,73.58,73.61,630457.0,61.7848,61.7848,61.7596,61.7848,630457.0
2022-06-29 12:00:00,73.61,73.63,73.58,73.61,251491.0,61.7848,61.8016,61.7596,61.7848,251491.0
2022-06-29 12:05:00,73.61,73.62,73.55,73.55,356863.0,61.7848,61.7932,61.7345,61.7345,356863.0
2022-06-29 12:10:00,73.55,73.57,73.49,73.5,580566.0,61.7345,61.7513,61.6841,61.6925,580566.0
2022-06-29 12:15:00,73.51,73.53,73.48,73.49,841184.0,61.7009,61.7177,61.6757,61.6841,841184.0
2022-06-29 12:20:00,73.5,73.52,73.46,73.46,364860.0,61.6925,61.7093,61.6589,61.6589,364860.0
2022-06-29 12:25:00,73.46,73.47,73.44,73.45,717510.0,61.6589,61.6673,61.6421,61.6505,717510.0
2022-06-29 12:30:00,73.46,73.49,73.45,73.47,129268.0,61.6589,61.6841,61.6505,61.6673,129268.0
2022-06-29 12:35:00,73.47,73.54,73.47,73.52,222534.0,61.6673,61.7261,61.6673,61.7093,222534.0
2022-06-29 12:40:00,73.51,73.52,73.5,73.52,137995.0,61.7009,61.7093,61.6925,61.7093,137995.0
2022-06-29 12:45:00,73.52,73.53,73.49,73.49,285101.0,61.7093,61.7177,61.6841,61.6841,285101.0
2022-06-29 12:50:00,73.49,73.51,73.48,73.48,165591.0,61.6841,61.7009,61.6757,61.6757,165591.0
2022-06-29 12:55:00,73.48,73.49,73.46,73.48,114310.0,61.6757,61.6841,61.6589,61.6757,114310.0
2022-06-29 13:00:00,73.48,73.5,73.47,73.48,345276.0,61.6757,61.6925,61.6673,61.6757,345276.0
2022-06-29 13:05:00,73.48,73.51,73.47,73.51,290271.0,61.6757,61.7009,61.6673,61.7009,290271.0
2022-06-29 13:10:00,73.51,73.53,73.46,73.46,283334.0,61.7009,61.7177,61.6589,61.6589,283334.0
2022-06-29 13:15:00,73.46,73.47,73.43,73.45,409972.0,61.6589,61.6673,61.6337,61.6505,409972.0
2022-06-29 13:20:00,73.44,73.46,73.44,73.45,136646.0,61.6421,61.6589,61.6421,61.6505,136646.0
2022-06-29 13:25:00,73.44,73.5,73.44,73.48,197346.0,61.6421,61.6925,61.6421,61.6757,197346.0
2022-06-29 13:30:00,73.48,73.49,73.46,73.47,210266.0,61.6757,61.6841,61.6589,61.6673,210266.0
2022-06-29 13:35:00,73.47,73.49,73.47,73.49,131752.0,61.6673,61.6841,61.6673,61.6841,131752.0
2022-06-29 13:40:00,73.49,73.52,73.49,73.51,230968.0,61.6841,61.7093,61.6841,61.7009,230968.0
2022-06-29 13:45:00,73.51,73.52,73.51,73.51,52687.0,61.7009,61.7093,61.7009,61.7009,52687.0
2022-06-29 13:50:00,73.51,73.52,73.5,73.5,164950.0,61.7009,61.7093,61.6925,61.6925,164950.0
2022-06-29 13:55:00,73.51,73.53,73.5,73.52,185443.0,61.7009,61.7177,61.6925,61.7093,185443.0
2022-06-29 14:00:00,73.52,73.57,73.52,73.56,318642.0,61.7093,61.7513,61.7093,61.7429,318642.0
2022-06-29 14:05:00,73.56,73.58,73.54,73.55,196759.0,61.7429,61.7596,61.7261,61.7345,196759.0
2022-06-29 14:10:00,73.55,73.59,73.54,73.56,475706.0,61.7345,61.768,61.7261,61.7429,475706.0
2022-06-29 14:15:00,73.56,73.6,73.55,73.56,797052.0,61.7429,61.7764,61.7345,61.7429,797052.0
2022-06-29 14:20:00,73.55,73.56,73.53,73.53,143886.0,61.7345,61.7429,61.7177,61.7177,143886.0
2022-06-29 14:25:00,73.53,73.55,73.52,73.55,100865.0,61.7177,61.7345,61.7093,61.7345,100865.0
2022-06-29 14:30:00,73.54,73.54,73.5,73.53,180033.0,61.7261,61.7261,61.6925,61.7177,180033.0
2022-06-29 14:35:00,73.52,73.52,73.49,73.49,208810.0,61.7093,61.7093,61.6841,61.6841,208810.0
2022-06-29 14:40:00,73.49,73.51,73.47,73.49,871263.0,61.6841,61.7009,61.6673,61.6841,871263.0
2022-06-29 14:45:00,73.49,73.53,73.49,73.51,289928.0,61.6841,61.7177,61.6841,61.7009,289928.0
2022-06-29 14:50:00,73.51,73.53,73.49,73.52,81101.0,61.7009,61.7177,61.6841,61.7093,81101.0
2022-06-29 14:55:00,73.53,73.56,73.52,73.53,391881.0,61.7177,61.7429,61.7093,61.7177,391881.0
2022-06-29 15:00:00,73.52,73.54,73.5,73.54,860232.0,61.7093,61.7261,61.6925,61.7261,860232.0
2022-06-29 15:05:00,73.53,73.55,73.51,73.54,320598.0,61.7177,61.7345,61.7009,61.7261,320598.0
2022-06-29 15:10:00,73.54,73.58,73.51,73.57,576808.0,61.7261,61.7596,61.7009,61.7513,576808.0
2022-06-29 15:15:00,73.57,73.61,73.55,73.59,406444.0,61.7513,61.7848,61.7345,61.768,406444.0
2022-06-29 15:20:00,73.59,73.64,73.57,73.64,379698.0,61.768,61.81,61.7513,61.81,379698.0
2022-06-29 15:25:00,73.64,73.67,73.62,73.67,310297.0,61.81,61.8352,61.7932,61.8352,310297.0
2022-06-29 15:30:00,73.66,73.67,73.58,73.59,210748.0,61.8268,61.8352,61.7596,61.768,210748.0
2022-06-29 15:35:00,73.59,73.61,73.56,73.59,245646.0,61.768,61.7848,61.7429,61.768,245646.0
2022-06-29 15:40:00,73.59,73.61,73.56,73.6,487030.0,61.768,61.7848,61.7429,61.7764,487030.0
2022-06-29 15:45:00,73.61,73.62,73.55,73.59,457663.0,61.7848,61.7932,61.7345,61.768,457663.0
2022-06-29 15:50:00,73.59,73.64,73.59,73.64,945993.0,61.768,61.81,61.768,61.81,945993.0
2022-06-29 15:55:00,73.64,73.67,73.61,73.64,1962331.0,61.81,61.8352,61.7848,61.81,1962331.0
2022-06-30 09:30:00,73.33,73.53,73.31,73.45,1334364.0,61.5498,61.7177,61.533,61.6505,1334364.0
2022-06-30 09:35:00,73.45,73.45,73.32,73.32,452319.0,61.6505,61.6505,61.5414,61.5414,452319.0
2022-06-30 09:40:00,73.32,73.32,73.17,73.26,2297431.0,61.5414,61.5414,61.4155,61.4911,2297431.0
2022-06-30 09:45:00,73.26,73.28,73.2,73.23,296357.0,61.4911,61.5078,61.4407,61.4659,296357.0
2022-06-30 09:50:00,73.23,73.26,73.08,73.1,938419.0,61.4659,61.4911,61.34,61.3568,938419.0
2022-06-30 09:55:00,73.1,73.12,73.05,73.08,854916.0,61.3568,61.3735,61.3148,61.34,854916.0
2022-06-30 10:00:00,73.07,73.15,73.06,73.12,954243.0,61.3316,61.3987,61.3232,61.3735,954243.0
2022-06-30 10:05:00,73.12,73.18,73.1,73.15,324351.0,61.3735,61.4239,61.3568,61.3987,324351.0
2022-06-30 10:10:00,73.14,73.16,73.09,73.15,236993.0,61.3903,61.4071,61.3484,61.3987,236993.0
2022-06-30 10:15:00,73.14,73.16,73.11,73.14,324325.0,61.3903,61.4071,61.3652,61.3903,324325.0
2022-06-30 10:20:00,73.13,73.15,73.1,73.12,611519.0,61.3819,61.3987,61.3568,61.3735,611519.0
2022-06-30 10:25:00,73.12,73.16,73.1,73.12,582989.0,61.3735,61.4071,61.3568,61.3735,582989.0
2022-06-30 10:30:00,73.12,73.24,73.11,73.22,297974.0,61.3735,61.4743,61.3652,61.4575,297974.0
2022-06-30 10:35:00,73.21,73.26,73.2,73.21,305812.0,61.4491,61.4911,61.4407,61.4491,305812.0
2022-06-30 10:40:00,73.21,73.21,73.18,73.2,285493.0,61.4491,61.4491,61.4239,61.4407,285493.0
2022-06-30 10:45:00,73.2,73.21,73.17,73.2,173450.0,61.4407,61.4491,61.4155,61.4407,173450.0
2022-06-30 10:50:00,73.2,73.29,73.19,73.28,441573.0,61.4407,61.5162,61.4323,61.5078,441573.0
2022-06-30 10:55:00,73.28,73.29,73.21,73.28,660299.0,61.5078,61.5162,61.4491,61.5078,660299.0
2022-06-30 11:00:00,73.28,73.29,73.17,73.2,550871.0,61.5078,61.5162,61.4155,61.4407,550871.0
2022-06-30 11:05:00,73.2,73.3,73.2,73.28,173898.0,61.4407,61.5246,61.4407,61.5078,173898.0
2022-06-30 11:10:00,73.29,73.34,73.25,73.31,184454.0,61.5162,61.5582,61.4827,61.533,184454.0
2022-06-30 11:15:00,73.3,73.38,73.29,73.36,651256.0,61.5246,61.5918,61.5162,61.575,651256.0
2022-06-30 11:20:00,73.34,73.4,73.34,73.35,1005532.0,61.5582,61.6086,61.5582,61.5666,1005532.0
2022-06-30 11:25:00,73.36,73.4,73.35,73.38,301827.0,61.575,61.6086,61.5666,61.5918,301827.0
2022-06-30 11:30:00,73.38,73.39,73.29,73.29,636640.0,61.5918,61.6002,61.5162,61.5162,636640.0
2022-06-30 11:35:00,73.3,73.36,73.26,73.35,460032.0,61.5246,61.575,61.4911,61.5666,460032.0
2022-06-30 11:40:00,73.34,73.45,73.34,73.4,330032.0,61.5582,61.6505,61.5582,61.6086,330032.0
2022-06-30 11:45:00,73.4,73.46,73.39,73.44,231209.0,61.6086,61.6589,61.6002,61.6421,231209.0
2022-06-30 11:50:00,73.43,73.44,73.35,73.4,551522.0,61.6337,61.6421,61.5666,61.6086,551522.0
2022-06-30 11:55:00,73.39,73.44,73.36,73.44,245168.0,61.6002,61.6421,61.575,61.6421,245168.0
2022-06-30 12:00:00,73.44,73.45,73.39,73.4,153375.0,61.6421,61.6505,61.6002,61.6086,153375.0
2022-06-30 12:05:00,73.41,73.41,73.35,73.36,95599.0,61.617,61.617,61.5666,61.575,95599.0
2022-06-30 12:10:00,73.36,73.42,73.36,73.42,151893.0,61.575,61.6254,61.575,61.6254,151893.0
2022-06-30 12:15:00,73.42,73.44,73.41,73.44,211924.0,61.6254,61.6421,61.617,61.6421,211924.0
2022-06-30 12:20:00,73.43,73.48,73.42,73.48,135035.0,61.6337,61.6757,61.6254,61.6757,135035.0
2022-06-30 12:25:00,73.48,73.56,73.47,73.55,749175.0,61.6757,61.7429,61.6673,61.7345,749175.0
2022-06-30 12:30:00,73.55,73.69,73.54,73.67,713548.0,61.7345,61.852,61.7261,61.8352,713548.0
2022-06-30 12:35:00,73.66,73.67,73.6,73.63,539647.0,61.8268,61.8352,61.7764,61.8016,539647.0
2022-06-30 12:40:00,73.63,73.66,73.61,73.62,215137.0,61.8016,61.8268,61.7848,61.7932,215137.0
2022-06-30 12:45:00,73.62,73.63,73.59,73.59,166958.0,61.7932,61.8016,61.768,61.768,166958.0
2022-06-30 12:50:00,73.59,73.6,73.56,73.6,86838.0,61.768,61.7764,61.7429,61.7764,86838.0
2022-06-30 12:55:00,73.6,73.61,73.55,73.6,158796.0,61.7764,61.7848,61.7345,61.7764,158796.0
2022-06-30 13:00:00,73.6,73.61,73.58,73.59,158573.0,61.7764,61.7848,61.7596,61.768,158573.0
2022-06-30 13:05:00,73.59,73.59,73.53,73.54,187412.0,61.768,61.768,61.7177,61.7261,187412.0
2022-06-30 13:10:00,73.54,73.57,73.52,73.56,733756.0,61.7261,61.7513,61.7093,61.7429,733756.0
2022-06-30 13:15:00,73.56,73.58,73.52,73.54,522313.0,61.7429,61.7596,61.7093,61.7261,522313.0
2022-06-30 13:20:00,73.55,73.59,73.53,73.59,111800.0,61.7345,61.768,61.7177,61.768,111800.0
2022-06-30 13:25:00,73.59,73.63,73.58,73.63,519216.0,61.768,61.8016,61.7596,61.8016,519216.0
2022-06-30 13:30:00,73.63,73.67,73.62,73.64,264556.0,61.8016,61.8352,61.7932,61.81,264556.0
2022-06-30 13:35:00,73.64,73.67,73.63,73.66,192257.0,61.81,61.8352,61.8016,61.8268,192257.0
2022-06-30 13:40:00,73.66,73.79,73.66,73.67,1567912.0,61.8268,61.9359,61.8268,61.8352,1567912.0
2022-06-30 13:45:00,73.67,73.75,73.67,73.75,518550.0,61.8352,61.9023,61.8352,61.9023,518550.0
2022-06-30 13:50:00,73.75,73.83,73.73,73.79,555199.0,61.9023,61.9695,61.8856,61.9359,555199.0
2022-06-30 13:55:00,73.79,73.8,73.74,73.75,831845.0,61.9359,61.9443,61.8939,61.9023,831845.0
2022-06-30 14:00:00,73.75,73.77,73.73,73.76,272886.0,61.9023,61.9191,61.8856,61.9107,272886.0
2022-06-30 14:05:00,73.75,73.75,73.69,73.71,219224.0,61.9023,61.9023,61.852,61.8688,219224.0
2022-06-30 14:10:00,73.7,73.73,73.66,73.67,222568.0,61.8604,61.8856,61.8268,61.8352,222568.0
2022-06-30 14:15:00,73.67,73.69,73.65,73.66,550796.0,61.8352,61.852,61.8184,61.8268,550796.0
2022-06-30 14:20:00,73.66,73.67,73.62,73.62,303341.0,61.8268,61.8352,61.7932,61.7932,303341.0
2022-06-30 14:25:00,73.62,73.66,73.59,73.65,293118.0,61.7932,61.8268,61.768,61.8184,293118.0
2022-06-30 14:30:00,73.65,73.69,73.64,73.67,285489.0,61.8184,61.852,61.81,61.8352,285489.0
2022-06-30 14:35:00,73.67,73.69,73.66,73.69,133707.0,61.8352,61.852,61.8268,61.852,133707.0
2022-06-30 14:40:00,73.69,73.69,73.62,73.64,376714.0,61.852,61.852,61.7932,61.81,376714.0
2022-06-30 14:45:00,73.64,73.67,73.62,73.67,663728.0,61.81,61.8352,61.7932,61.8352,663728.0
2022-06-30 14:50:00,73.67,73.72,73.66,73.68,912999.0,61.8352,61.8772,61.8268,61.8436,912999.0
2022-06-30 14:55:00,73.68,73.7,73.66,73.7,388371.0,61.8436,61.8604,61.8268,61.8604,388371.0
2022-06-30 15:00:00,73.7,73.71,73.68,73.69,373072.0,61.8604,61.8688,61.8436,61.852,373072.0
2022-06-30 15:05:00,73.7,73.7,73.62,73.63,305846.0,61.8604,61.8604,61.7932,61.8016,305846.0
2022-06-30 15:10:00,73.63,73.66,73.62,73.66,214242.0,61.8016,61.8268,61.7932,61.8268,214242.0
2022-06-30 15:15:00,73.66,73.66,73.61,73.65,266283.0,61.8268,61.8268,61.7848,61.8184,266283.0
2022-06-30 15:20:00,73.65,73.68,73.62,73.67,388410.0,61.8184,61.8436,61.7932,61.8352,388410.0
2022-06-30 15:25:00,73.67,73.71,73.66,73.69,1187704.0,61.8352,61.8688,61.8268,61.852,1187704.0
2022-06-30 15:30:00,73.68,73.73,73.67,73.73,426886.0,61.8436,61.8856,61.8352,61.8856,426886.0
2022-06-30 15:35:00,73.73,73.76,73.69,73.7,578884.0,61.8856,61.9107,61.852,61.8604,578884.0
2022-06-30 15:40:00,73.69,73.7,73.61,73.62,625194.0,61.852,61.8604,61.7848,61.7932,625194.0
2022-06-30 15:45:00,73.62,73.66,73.56,73.56,872620.0,61.7932,61.8268,61.7429,61.7429,872620.0
2022-06-30 15:50:00,73.56,73.64,73.56,73.59,1151556.0,61.7429,61.81,61.7429,61.768,1151556.0
2022-06-30 15:55:00,73.59,73.62,73.55,73.61,3052960.0,61.768,61.7932,61.7345,61.7848,3052960.0
2022-07-01 09:30:00,73.5,73.9,73.45,73.8,2488792.0,61.967,62.3042,61.9249,62.2199,2488792.0
2022-07-01 09:35:00,73.81,73.98,73.75,73.93,958231.0,62.2284,62.3717,62.1778,62.3295,958231.0
2022-07-01 09:40:00,73.93,74.11,73.92,74.05,632058.0,62.3295,62.4813,62.3211,62.4307,632058.0
2022-07-01 09:45:00,74.05,74.18,74.01,74.17,671658.0,62.4307,62.5403,62.397,62.5319,671658.0
2022-07-01 09:50:00,74.16,74.23,74.14,74.19,1270307.0,62.5234,62.5825,62.5066,62.5487,1270307.0
2022-07-01 09:55:00,74.19,74.19,73.93,73.94,1342474.0,62.5487,62.5487,62.3295,62.338,1342474.0
2022-07-01 10:00:00,73.94,74.01,73.85,73.96,2167787.0,62.338,62.397,62.2621,62.3548,2167787.0
2022-07-01 10:05:00,73.96,74.03,73.93,73.97,641051.0,62.3548,62.4138,62.3295,62.3633,641051.0
2022-07-01 10:10:00,73.98,73.99,73.83,73.9,583297.0,62.3717,62.3801,62.2452,62.3042,583297.0
2022-07-01 10:15:00,73.9,73.94,73.83,73.87,494618.0,62.3042,62.338,62.2452,62.2789,494618.0
2022-07-01 10:20:00,73.87,73.87,73.74,73.77,947543.0,62.2789,62.2789,62.1693,62.1946,947543.0
2022-07-01 10:25:00,73.76,73.79,73.72,73.75,702070.0,62.1862,62.2115,62.1525,62.1778,702070.0
2022-07-01 10:30:00,73.74,73.75,73.5,73.61,1457092.0,62.1693,62.1778,61.967,62.0597,1457092.0
2022-07-01 10:35:00,73.62,73.63,73.53,73.59,908194.0,62.0682,62.0766,61.9923,62.0429,908194.0
2022-07-01 10:40:00,73.59,73.59,73.47,73.58,754834.0,62.0429,62.0429,61.9417,62.0345,754834.0
2022-07-01 10:45:00,73.59,73.68,73.57,73.67,436415.0,62.0429,62.1188,62.026,62.1103,436415.0
2022-07-01 10:50:00,73.67,73.67,73.54,73.61,559697.0,62.1103,62.1103,62.0007,62.0597,559697.0
2022-07-01 10:55:00,73.62,73.68,73.59,73.65,544294.0,62.0682,62.1188,62.0429,62.0935,544294.0
2022-07-01 11:00:00,73.64,73.71,73.62,73.67,385364.0,62.085,62.1441,62.0682,62.1103,385364.0
2022-07-01 11:05:00,73.67,73.73,73.66,73.72,547470.0,62.1103,62.1609,62.1019,62.1525,547470.0
2022-07-01 11:10:00,73.71,73.73,73.68,73.7,183835.0,62.1441,62.1609,62.1188,62.1356,183835.0
2022-07-01 11:15:00,73.7,73.76,73.7,73.72,123324.0,62.1356,62.1862,62.1356,62.1525,123324.0
2022-07-01 11:20:00,73.71,73.73,73.67,73.69,449743.0,62.1441,62.1609,62.1103,62.1272,449743.0
2022-07-01 11:25:00,73.69,73.71,73.67,73.69,127283.0,62.1272,62.1441,62.1103,62.1272,127283.0
2022-07-01 11:30:00,73.69,73.74,73.68,73.73,430066.0,62.1272,62.1693,62.1188,62.1609,430066.0
2022-07-01 11:35:00,73.73,73.76,73.69,73.7,137097.0,62.1609,62.1862,62.1272,62.1356,137097.0
2022-07-01 11:40:00,73.71,73.77,73.69,73.72,161884.0,62.1441,62.1946,62.1272,62.1525,161884.0
2022-07-01 11:45:00,73.72,73.74,73.67,73.67,249600.0,62.1525,62.1693,62.1103,62.1103,249600.0
2022-07-01 11:50:00,73.67,73.67,73.57,73.61,158769.0,62.1103,62.1103,62.026,62.0597,158769.0
2022-07-01 11:55:00,73.6,73.62,73.55,73.57,56183.0,62.0513,62.0682,62.0092,62.026,56183.0
2022-07-01 12:00:00,73.57,73.58,73.49,73.54,228418.0,62.026,62.0345,61.9586,62.0007,228418.0
2022-07-01 12:05:00,73.54,73.61,73.52,73.57,288007.0,62.0007,62.0597,61.9839,62.026,288007.0
2022-07-01 12:10:00,73.56,73.59,73.55,73.57,368472.0,62.0176,62.0429,62.0092,62.026,368472.0
2022-07-01 12:15:00,73.56,73.66,73.55,73.65,210222.0,62.0176,62.1019,62.0092,62.0935,210222.0
2022-07-01 12:20:00,73.65,73.68,73.64,73.66,109300.0,62.0935,62.1188,62.085,62.1019,109300.0
2022-07-01 12:25:00,73.67,73.67,73.61,73.64,135776.0,62.1103,62.1103,62.0597,62.085,135776.0
2022-07-01 12:30:00,73.63,73.65,73.59,73.6,161266.0,62.0766,62.0935,62.0429,62.0513,161266.0
2022-07-01 12:35:00,73.61,73.65,73.59,73.62,283443.0,62.0597,62.0935,62.0429,62.0682,283443.0
2022-07-01 12:40:00,73.61,73.66,73.61,73.65,561695.0,62.0597,62.1019,62.0597,62.0935,561695.0
2022-07-01 12:45:00,73.65,73.69,73.62,73.67,141492.0,62.0935,62.1272,62.0682,62.1103,141492.0
2022-07-01 12:50:00,73.67,73.74,73.67,73.7,204246.0,62.1103,62.1693,62.1103,62.1356,204246.0
2022-07-01 12:55:00,73.7,73.71,73.59,73.59,116842.0,62.1356,62.1441,62.0429,62.0429,116842.0
2022-07-01 13:00:00,73.58,73.64,73.58,73.6,93298.0,62.0345,62.085,62.0345,62.0513,93298.0
2022-07-01 13:05:00,73.6,73.63,73.58,73.63,88580.0,62.0513,62.0766,62.0345,62.0766,88580.0
2022-07-01 13:10:00,73.63,73.65,73.61,73.65,48476.0,62.0766,62.0935,62.0597,62.0935,48476.0
2022-07-01 13:15:00,73.64,73.66,73.6,73.66,49815.0,62.085,62.1019,62.0513,62.1019,49815.0
2022-07-01 13:20:00,73.65,73.66,73.62,73.65,26370.0,62.0935,62.1019,62.0682,62.0935,26370.0
2022-07-01 13:25:00,73.65,73.69,73.64,73.69,45342.0,62.0935,62.1272,62.085,62.1272,45342.0
2022-07-01 13:30:00,73.69,73.77,73.68,73.75,317271.0,62.1272,62.1946,62.1188,62.1778,317271.0
2022-07-01 13:35:00,73.75,73.79,73.72,73.76,203746.0,62.1778,62.2115,62.1525,62.1862,203746.0
2022-07-01 13:40:00,73.77,73.82,73.76,73.81,167695.0,62.1946,62.2368,62.1862,62.2284,167695.0
2022-07-01 13:45:00,73.81,73.84,73.79,73.84,115729.0,62.2284,62.2537,62.2115,62.2537,115729.0
2022-07-01 13:50:00,73.84,73.85,73.8,73.81,101106.0,62.2537,62.2621,62.2199,62.2284,101106.0
2022-07-01 13:55:00,73.81,73.84,73.77,73.84,175371.0,62.2284,62.2537,62.1946,62.2537,175371.0
2022-07-01 14:00:00,73.83,73.84,73.78,73.78,109721.0,62.2452,62.2537,62.2031,62.2031,109721.0
2022-07-01 14:05:00,73.79,73.81,73.75,73.78,135165.0,62.2115,62.2284,62.1778,62.2031,135165.0
2022-07-01 14:10:00,73.78,73.79,73.74,73.79,75630.0,62.2031,62.2115,62.1693,62.2115,75630.0
2022-07-01 14:15:00,73.79,73.82,73.78,73.82,140124.0,62.2115,62.2368,62.2031,62.2368,140124.0
2022-07-01 14:20:00,73.82,73.9,73.81,73.89,183913.0,62.2368,62.3042,62.2284,62.2958,183913.0
2022-07-01 14:25:00,73.89,73.9,73.87,73.87,94226.0,62.2958,62.3042,62.2789,62.2789,94226.0
2022-07-01 14:30:00,73.88,73.93,73.87,73.92,151177.0,62.2874,62.3295,62.2789,62.3211,151177.0
2022-07-01 14:35:00,73.92,73.95,73.89,73.95,351763.0,62.3211,62.3464,62.2958,62.3464,351763.0
2022-07-01 14:40:00,73.95,73.96,73.93,73.95,134200.0,62.3464,62.3548,62.3295,62.3464,134200.0
2022-07-01 14:45:00,73.95,74.07,73.95,74.04,496002.0,62.3464,62.4476,62.3464,62.4223,496002.0
2022-07-01 14:50:00,74.04,74.05,73.93,73.97,1307446.0,62.4223,62.4307,62.3295,62.3633,1307446.0
2022-07-01 14:55:00,73.98,74.01,73.95,74.0,213761.0,62.3717,62.397,62.3464,62.3886,213761.0
2022-07-01 15:00:00,74.0,74.01,73.94,73.96,159743.0,62.3886,62.397,62.338,62.3548,159743.0
2022-07-01 15:05:00,73.96,74.01,73.96,74.01,276884.0,62.3548,62.397,62.3548,62.397,276884.0
2022-07-01 15:10:00,74.01,74.01,73.98,74.0,255822.0,62.397,62.397,62.3717,62.3886,255822.0
2022-07-01 15:15:00,74.0,74.01,73.95,73.98,115596.0,62.3886,62.397,62.3464,62.3717,115596.0
2022-07-01 15:20:00,73.99,74.01,73.95,74.0,145887.0,62.3801,62.397,62.3464,62.3886,145887.0
2022-07-01 15:25:00,74.0,74.01,73.97,74.0,169115.0,62.3886,62.397,62.3633,62.3886,169115.0
2022-07-01 15:30:00,74.0,74.01,73.99,74.01,502104.0,62.3886,62.397,62.3801,62.397,502104.0
2022-07-01 15:35:00,74.01,74.03,74.0,74.03,356276.0,62.397,62.4138,62.3886,62.4138,356276.0
2022-07-01 15:40:00,74.03,74.03,74.01,74.03,291873.0,62.4138,62.4138,62.397,62.4138,291873.0
2022-07-01 15:45:00,74.02,74.04,73.99,74.02,415467.0,62.4054,62.4223,62.3801,62.4054,415467.0
2022-07-01 15:50:00,74.03,74.04,73.94,73.95,823048.0,62.4138,62.4223,62.338,62.3464,823048.0
2022-07-01 15:55:00,73.95,74.01,73.94,73.97,947382.0,62.3464,62.397,62.338,62.3633,947382.0
2022-07-05 09:30:00,73.51,73.55,73.34,73.34,1030507.0,61.9754,62.0092,61.8321,61.8321,1030507.0
2022-07-05 09:35:00,73.34,73.38,73.19,73.2,1051784.0,61.8321,61.8658,61.7056,61.7141,1051784.0
2022-07-05 09:40:00,73.21,73.31,73.2,73.28,955459.0,61.7225,61.8068,61.7141,61.7815,955459.0
2022-07-05 09:45:00,73.28,73.33,73.26,73.28,531207.0,61.7815,61.8237,61.7647,61.7815,531207.0
2022-07-05 09:50:00,73.27,73.29,73.19,73.2,589064.0,61.7731,61.79,61.7056,61.7141,589064.0
2022-07-05 09:55:00,73.2,73.21,73.11,73.14,615769.0,61.7141,61.7225,61.6382,61.6635,615769.0
2022-07-05 10:00:00,73.13,73.17,73.03,73.15,1194327.0,61.6551,61.6888,61.5708,61.6719,1194327.0
2022-07-05 10:05:00,73.16,73.22,73.14,73.22,628014.0,61.6804,61.7309,61.6635,61.7309,628014.0
2022-07-05 10:10:00,73.22,73.35,73.19,73.34,391732.0,61.7309,61.8405,61.7056,61.8321,391732.0
2022-07-05 10:15:00,73.34,73.35,73.27,73.29,222927.0,61.8321,61.8405,61.7731,61.79,222927.0
2022-07-05 10:20:00,73.28,73.34,73.27,73.32,255834.0,61.7815,61.8321,61.7731,61.8153,255834.0
2022-07-05 10:25:00,73.32,73.4,73.3,73.4,379046.0,61.8153,61.8827,61.7984,61.8827,379046.0
2022-07-05 10:30:00,73.4,73.45,73.34,73.36,422103.0,61.8827,61.9249,61.8321,61.849,422103.0
2022-07-05 10:35:00,73.37,73.46,73.35,73.45,537966.0,61.8574,61.9333,61.8405,61.9249,537966.0
2022-07-05 10:40:00,73.45,73.51,73.43,73.46,516247.0,61.9249,61.9754,61.908,61.9333,516247.0
2022-07-05 10:45:00,73.46,73.46,73.39,73.46,498763.0,61.9333,61.9333,61.8743,61.9333,498763.0
2022-07-05 10:50:00,73.47,73.48,73.4,73.44,426751.0,61.9417,61.9501,61.8827,61.9164,426751.0
2022-07-05 10:55:00,73.44,73.45,73.4,73.41,283616.0,61.9164,61.9249,61.8827,61.8911,283616.0
2022-07-05 11:00:00,73.41,73.41,73.32,73.34,536364.0,61.8911,61.8911,61.8153,61.8321,536364.0
2022-07-05 11:05:00,73.33,73.42,73.32,73.41,517379.0,61.8237,61.8996,61.8153,61.8911,517379.0
2022-07-05 11:10:00,73.41,73.42,73.37,73.4,321986.0,61.8911,61.8996,61.8574,61.8827,321986.0
2022-07-05 11:15:00,73.39,73.43,73.38,73.41,175006.0,61.8743,61.908,61.8658,61.8911,175006.0
2022-07-05 11:20:00,73.41,73.41,73.37,73.39,412395.0,61.8911,61.8911,61.8574,61.8743,412395.0
2022-07-05 11:25:00,73.39,73.4,73.35,73.38,143763.0,61.8743,61.8827,61.8405,61.8658,143763.0
2022-07-05 11:30:00,73.38,73.43,73.36,73.42,181323.0,61.8658,61.908,61.849,61.8996,181323.0
2022-07-05 11:35:00,73.42,73.44,73.41,73.42,345783.0,61.8996,61.9164,61.8911,61.8996,345783.0
2022-07-05 11:40:00,73.42,73.48,73.42,73.45,322507.0,61.8996,61.9501,61.8996,61.9249,322507.0
2022-07-05 11:45:00,73.45,73.47,73.42,73.45,244083.0,61.9249,61.9417,61.8996,61.9249,244083.0
2022-07-05 11:50:00,73.45,73.48,73.41,73.48,379432.0,61.9249,61.9501,61.8911,61.9501,379432.0
2022-07-05 11:55:00,73.48,73.48,73.44,73.45,241302.0,61.9501,61.9501,61.9164,61.9249,241302.0
2022-07-05 12:00:00,73.46,73.46,73.42,73.44,83647.0,61.9333,61.9333,61.8996,61.9164,83647.0
2022-07-05 12:05:00,73.45,73.54,73.42,73.52,390331.0,61.9249,62.0007,61.8996,61.9839,390331.0
2022-07-05 12:10:00,73.51,73.55,73.48,73.51,94864.0,61.9754,62.0092,61.9501,61.9754,94864.0
2022-07-05 12:15:00,73.5,73.51,73.45,73.49,124899.0,61.967,61.9754,61.9249,61.9586,124899.0
2022-07-05 12:20:00,73.49,73.57,73.47,73.56,181124.0,61.9586,62.026,61.9417,62.0176,181124.0
2022-07-05 12:25:00,73.55,73.58,73.53,73.58,408645.0,62.0092,62.0345,61.9923,62.0345,408645.0
2022-07-05 12:30:00,73.58,73.6,73.57,73.59,629643.0,62.0345,62.0513,62.026,62.0429,629643.0
2022-07-05 12:35:00,73.59,73.65,73.57,73.65,231859.0,62.0429,62.0935,62.026,62.0935,231859.0
2022-07-05 12:40:00,73.66,73.67,73.61,73.63,299135.0,62.1019,62.1103,62.0597,62.0766,299135.0
2022-07-05 12:45:00,73.63,73.63,73.55,73.57,595929.0,62.0766,62.0766,62.0092,62.026,595929.0
2022-07-05 12:50:00,73.57,73.59,73.55,73.56,200902.0,62.026,62.0429,62.0092,62.0176,200902.0
2022-07-05 12:55:00,73.57,73.59,73.53,73.56,430315.0,62.026,62.0429,61.9923,62.0176,430315.0
2022-07-05 13:00:00,73.56,73.58,73.54,73.57,931425.0,62.0176,62.0345,62.0007,62.026,931425.0
2022-07-05 13:05:00,73.57,73.58,73.52,73.56,388920.0,62.026,62.0345,61.9839,62.0176,388920.0
2022-07-05 13:10:00,73.56,73.58,73.55,73.57,73673.0,62.0176,62.0345,62.0092,62.026,73673.0
2022-07-05 13:15:00,73.57,73.59,73.55,73.59,106477.0,62.026,62.0429,62.0092,62.0429,106477.0
2022-07-05 13:20:00,73.59,73.62,73.58,73.61,203298.0,62.0429,62.0682,62.0345,62.0597,203298.0
2022-07-05 13:25:00,73.61,73.62,73.57,73.57,280004.0,62.0597,62.0682,62.026,62.026,280004.0
2022-07-05 13:30:00,73.57,73.59,73.56,73.58,391475.0,62.026,62.0429,62.0176,62.0345,391475.0
2022-07-05 13:35:00,73.58,73.6,73.57,73.59,112538.0,62.0345,62.0513,62.026,62.0429,112538.0
2022-07-05 13:40:00,73.59,73.59,73.58,73.59,124741.0,62.0429,62.0429,62.0345,62.0429,124741.0
2022-07-05 13:45:00,73.59,73.59,73.54,73.56,392019.0,62.0429,62.0429,62.0007,62.0176,392019.0
2022-07-05 13:50:00,73.57,73.61,73.56,73.6,251122.0,62.026,62.0597,62.0176,62.0513,251122.0
2022-07-05 13:55:00,73.59,73.61,73.58,73.61,372131.0,62.0429,62.0597,62.0345,62.0597,372131.0
2022-07-05 14:00:00,73.61,73.66,73.59,73.66,299306.0,62.0597,62.1019,62.0429,62.1019,299306.0
2022-07-05 14:05:00,73.66,73.67,73.64,73.67,319954.0,62.1019,62.1103,62.085,62.1103,319954.0
2022-07-05 14:10:00,73.67,73.68,73.65,73.67,122367.0,62.1103,62.1188,62.0935,62.1103,122367.0
2022-07-05 14:15:00,73.67,73.67,73.63,73.64,239778.0,62.1103,62.1103,62.0766,62.085,239778.0
2022-07-05 14:20:00,73.64,73.66,73.63,73.66,317427.0,62.085,62.1019,62.0766,62.1019,317427.0
2022-07-05 14:25:00,73.66,73.71,73.61,73.67,2022203.0,62.1019,62.1441,62.0597,62.1103,2022203.0
2022-07-05 14:30:00,73.67,73.69,73.65,73.68,288903.0,62.1103,62.1272,62.0935,62.1188,288903.0
2022-07-05 14:35:00,73.68,73.72,73.67,73.72,324083.0,62.1188,62.1525,62.1103,62.1525,324083.0
2022-07-05 14:40:00,73.72,73.72,73.69,73.71,330873.0,62.1525,62.1525,62.1272,62.1441,330873.0
2022-07-05 14:45:00,73.71,73.73,73.67,73.67,203865.0,62.1441,62.1609,62.1103,62.1103,203865.0
2022-07-05 14:50:00,73.67,73.71,73.67,73.71,964060.0,62.1103,62.1441,62.1103,62.1441,964060.0
2022-07-05 14:55:00,73.71,73.75,73.69,73.72,614589.0,62.1441,62.1778,62.1272,62.1525,614589.0
2022-07-05 15:00:00,73.73,73.74,73.7,73.73,545494.0,62.1609,62.1693,62.1356,62.1609,545494.0
2022-07-05 15:05:00,73.73,73.77,73.73,73.76,1189198.0,62.1609,62.1946,62.1609,62.1862,1189198.0
2022-07-05 15:10:00,73.76,73.77,73.74,73.77,436797.0,62.1862,62.1946,62.1693,62.1946,436797.0
2022-07-05 15:15:00,73.77,73.77,73.71,73.72,878397.0,62.1946,62.1946,62.1441,62.1525,878397.0
2022-07-05 15:20:00,73.72,73.76,73.71,73.75,450177.0,62.1525,62.1862,62.1441,62.1778,450177.0
2022-07-05 15:25:00,73.75,73.82,73.75,73.81,406348.0,62.1778,62.2368,62.1778,62.2284,406348.0
2022-07-05 15:30:00,73.81,73.82,73.77,73.81,216548.0,62.2284,62.2368,62.1946,62.2284,216548.0
2022-07-05 15:35:00,73.82,73.85,73.79,73.84,406327.0,62.2368,62.2621,62.2115,62.2537,406327.0
2022-07-05 15:40:00,73.84,73.88,73.84,73.87,152381.0,62.2537,62.2874,62.2537,62.2789,152381.0
2022-07-05 15:45:00,73.87,73.98,73.86,73.97,380274.0,62.2789,62.3717,62.2705,62.3633,380274.0
2022-07-05 15:50:00,73.96,73.98,73.87,73.9,507717.0,62.3548,62.3717,62.2789,62.3042,507717.0
2022-07-05 15:55:00,73.89,73.93,73.84,73.93,1714325.0,62.2958,62.3295,62.2537,62.3295,1714325.0
2022-07-06 09:30:00,73.79,74.0,73.74,73.95,728355.0,62.2115,62.3886,62.1693,62.3464,728355.0
2022-07-06 09:35:00,73.95,73.99,73.83,73.88,311482.0,62.3464,62.3801,62.2452,62.2874,311482.0
2022-07-06 09:40:00,73.87,73.92,73.83,73.88,264506.0,62.2789,62.3211,62.2452,62.2874,264506.0
2022-07-06 09:45:00,73.88,73.89,73.77,73.78,460141.0,62.2874,62.2958,62.1946,62.2031,460141.0
2022-07-06 09:50:00,73.77,73.81,73.66,73.75,618464.0,62.1946,62.2284,62.1019,62.1778,618464.0
2022-07-06 09:55:00,73.76,73.84,73.74,73.84,632939.0,62.1862,62.2537,62.1693,62.2537,632939.0
2022-07-06 10:00:00,73.83,73.84,73.66,73.72,667394.0,62.2452,62.2537,62.1019,62.1525,667394.0
2022-07-06 10:05:00,73.71,73.84,73.7,73.79,750766.0,62.1441,62.2537,62.1356,62.2115,750766.0
2022-07-06 10:10:00,73.79,73.79,73.58,73.66,666127.0,62.2115,62.2115,62.0345,62.1019,666127.0
2022-07-06 10:15:00,73.65,73.67,73.6,73.64,230236.0,62.0935,62.1103,62.0513,62.085,230236.0
2022-07-06 10:20:00,73.64,73.72,73.62,73.71,335959.0,62.085,62.1525,62.0682,62.1441,335959.0
2022-07-06 10:25:00,73.7,73.73,73.67,73.7,266996.0,62.1356,62.1609,62.1103,62.1356,266996.0
2022-07-06 10:30:00,73.7,73.71,73.62,73.62,313249.0,62.1356,62.1441,62.0682,62.0682,313249.0
2022-07-06 10:35:00,73.62,73.64,73.56,73.59,360011.0,62.0682,62.085,62.0176,62.0429,360011.0
2022-07-06 10:40:00,73.59,73.63,73.51,73.62,987124.0,62.0429,62.0766,61.9754,62.0682,987124.0
2022-07-06 10:45:00,73.62,73.67,73.61,73.63,1126494.0,62.0682,62.1103,62.0597,62.0766,1126494.0
2022-07-06 10:50:00,73.63,73.68,73.62,73.67,278501.0,62.0766,62.1188,62.0682,62.1103,278501.0
2022-07-06 10:55:00,73.66,73.7,73.64,73.7,169155.0,62.1019,62.1356,62.085,62.1356,169155.0
2022-07-06 11:00:00,73.69,73.73,73.62,73.63,320722.0,62.1272,62.1609,62.0682,62.0766,320722.0
2022-07-06 11:05:00,73.63,73.65,73.6,73.63,114870.0,62.0766,62.0935,62.0513,62.0766,114870.0
2022-07-06 11:10:00,73.62,73.68,73.59,73.66,103716.0,62.0682,62.1188,62.0429,62.1019,103716.0
2022-07-06 11:15:00,73.66,73.69,73.63,73.64,138050.0,62.1019,62.1272,62.0766,62.085,138050.0
2022-07-06 11:20:00,73.64,73.66,73.58,73.61,182712.0,62.085,62.1019,62.0345,62.0597,182712.0
2022-07-06 11:25:00,73.6,73.63,73.54,73.62,450736.0,62.0513,62.0766,62.0007,62.0682,450736.0
2022-07-06 11:30:00,73.62,73.62,73.53,73.58,576330.0,62.0682,62.0682,61.9923,62.0345,576330.0
2022-07-06 11:35:00,73.58,73.63,73.56,73.61,299746.0,62.0345,62.0766,62.0176,62.0597,299746.0
2022-07-06 11:40:00,73.61,73.62,73.59,73.61,280893.0,62.0597,62.0682,62.0429,62.0597,280893.0
2022-07-06 11:45:00,73.61,73.69,73.59,73.68,200811.0,62.0597,62.1272,62.0429,62.1188,200811.0
2022-07-06 11:50:00,73.69,73.7,73.66,73.67,173083.0,62.1272,62.1356,62.1019,62.1103,173083.0
2022-07-06 11:55:00,73.67,73.7,73.66,73.69,145576.0,62.1103,62.1356,62.1019,62.1272,145576.0
2022-07-06 12:00:00,73.68,73.7,73.6,73.61,119565.0,62.1188,62.1356,62.0513,62.0597,119565.0
2022-07-06 12:05:00,73.61,73.63,73.58,73.61,189590.0,62.0597,62.0766,62.0345,62.0597,189590.0
2022-07-06 12:10:00,73.6,73.65,73.57,73.64,185210.0,62.0513,62.0935,62.026,62.085,185210.0
2022-07-06 12:15:00,73.65,73.69,73.64,73.67,226258.0,62.0935,62.1272,62.085,62.1103,226258.0
2022-07-06 12:20:00,73.67,73.68,73.6,73.61,116086.0,62.1103,62.1188,62.0513,62.0597,116086.0
2022-07-06 12:25:00,73.61,73.64,73.6,73.62,82273.0,62.0597,62.085,62.0513,62.0682,82273.0
2022-07-06 12:30:00,73.63,73.65,73.62,73.64,27428.0,62.0766,62.0935,62.0682,62.085,27428.0
2022-07-06 12:35:00,73.64,73.68,73.64,73.66,52906.0,62.085,62.1188,62.085,62.1019,52906.0
2022-07-06 12:40:00,73.66,73.68,73.64,73.66,98695.0,62.1019,62.1188,62.085,62.1019,98695.0
2022-07-06 12:45:00,73.66,73.67,73.66,73.66,107349.0,62.1019,62.1103,62.1019,62.1019,107349.0
2022-07-06 12:50:00,73.67,73.67,73.64,73.66,139387.0,62.1103,62.1103,62.085,62.1019,139387.0
2022-07-06 12:55:00,73.66,73.69,73.66,73.67,223879.0,62.1019,62.1272,62.1019,62.1103,223879.0
2022-07-06 13:00:00,73.68,73.76,73.68,73.75,599521.0,62.1188,62.1862,62.1188,62.1778,599521.0
2022-07-06 13:05:00,73.75,73.77,73.74,73.75,1003620.0,62.1778,62.1946,62.1693,62.1778,1003620.0
2022-07-06 13:10:00,73.75,73.76,73.72,73.72,558389.0,62.1778,62.1862,62.1525,62.1525,558389.0
2022-07-06 13:15:00,73.73,73.73,73.68,73.7,349961.0,62.1609,62.1609,62.1188,62.1356,349961.0
2022-07-06 13:20:00,73.7,73.7,73.69,73.69,165829.0,62.1356,62.1356,62.1272,62.1272,165829.0
2022-07-06 13:25:00,73.69,73.7,73.63,73.67,497754.0,62.1272,62.1356,62.0766,62.1103,497754.0
2022-07-06 13:30:00,73.66,73.67,73.63,73.65,167516.0,62.1019,62.1103,62.0766,62.0935,167516.0
2022-07-06 13:35:00,73.65,73.74,73.64,73.74,703075.0,62.0935,62.1693,62.085,62.1693,703075.0
2022-07-06 13:40:00,73.73,73.78,73.73,73.77,1175248.0,62.1609,62.2031,62.1609,62.1946,1175248.0
2022-07-06 13:45:00,73.78,73.78,73.73,73.73,140524.0,62.2031,62.2031,62.1609,62.1609,140524.0
2022-07-06 13:50:00,73.72,73.73,73.7,73.72,167725.0,62.1525,62.1609,62.1356,62.1525,167725.0
2022-07-06 13:55:00,73.72,73.73,73.71,73.72,433088.0,62.1525,62.1609,62.1441,62.1525,433088.0
2022-07-06 14:00:00,73.72,73.75,73.65,73.69,426677.0,62.1525,62.1778,62.0935,62.1272,426677.0
2022-07-06 14:05:00,73.69,73.81,73.68,73.74,393418.0,62.1272,62.2284,62.1188,62.1693,393418.0
2022-07-06 14:10:00,73.74,73.76,73.65,73.73,507408.0,62.1693,62.1862,62.0935,62.1609,507408.0
2022-07-06 14:15:00,73.73,73.73,73.59,73.61,293422.0,62.1609,62.1609,62.0429,62.0597,293422.0
2022-07-06 14:20:00,73.61,73.62,73.53,73.57,698259.0,62.0597,62.0682,61.9923,62.026,698259.0
2022-07-06 14:25:00,73.57,73.69,73.52,73.69,977347.0,62.026,62.1272,61.9839,62.1272,977347.0
2022-07-06 14:30:00,73.7,73.76,73.68,73.73,499206.0,62.1356,62.1862,62.1188,62.1609,499206.0
2022-07-06 14:35:00,73.73,73.82,73.73,73.81,1031730.0,62.1609,62.2368,62.1609,62.2284,1031730.0
2022-07-06 14:40:00,73.81,73.88,73.8,73.85,629134.0,62.2284,62.2874,62.2199,62.2621,629134.0
2022-07-06 14:45:00,73.86,73.92,73.79,73.8,825934.0,62.2705,62.3211,62.2115,62.2199,825934.0
2022-07-06 14:50:00,73.8,73.85,73.78,73.84,493740.0,62.2199,62.2621,62.2031,62.2537,493740.0
2022-07-06 14:55:00,73.84,73.85,73.79,73.85,231464.0,62.2537,62.2621,62.2115,62.2621,231464.0
2022-07-06 15:00:00,73.84,73.84,73.74,73.78,222760.0,62.2537,62.2537,62.1693,62.2031,222760.0
2022-07-06 15:05:00,73.77,73.78,73.71,73.76,368010.0,62.1946,62.2031,62.1441,62.1862,368010.0
2022-07-06 15:10:00,73.75,73.84,73.75,73.78,605925.0,62.1778,62.2537,62.1778,62.2031,605925.0
2022-07-06 15:15:00,73.78,73.81,73.75,73.8,679867.0,62.2031,62.2284,62.1778,62.2199,679867.0
2022-07-06 15:20:00,73.79,73.8,73.76,73.76,410883.0,62.2115,62.2199,62.1862,62.1862,410883.0
2022-07-06 15:25:00,73.76,73.79,73.74,73.75,686540.0,62.1862,62.2115,62.1693,62.1778,686540.0
2022-07-06 15:30:00,73.75,73.8,73.73,73.8,462804.0,62.1778,62.2199,62.1609,62.2199,462804.0
2022-07-06 15:35:00,73.8,73.86,73.79,73.81,345289.0,62.2199,62.2705,62.2115,62.2284,345289.0
2022-07-06 15:40:00,73.81,73.83,73.78,73.8,488262.0,62.2284,62.2452,62.2031,62.2199,488262.0
2022-07-06 15:45:00,73.8,73.85,73.75,73.85,567235.0,62.2199,62.2621,62.1778,62.2621,567235.0
2022-07-06 15:50:00,73.85,73.87,73.67,73.67,1677191.0,62.2621,62.2789,62.1103,62.1103,1677191.0
2022-07-06 15:55:00,73.67,73.68,73.57,73.64,1433486.0,62.1103,62.1188,62.026,62.085,1433486.0
2022-07-07 09:30:00,74.09,74.31,74.03,74.31,1197879.0,62.4644,62.6499,62.4138,62.6499,1197879.0
2022-07-07 09:35:00,74.31,74.4,74.26,74.38,1272803.0,62.6499,62.7258,62.6078,62.7089,1272803.0
2022-07-07 09:40:00,74.37,74.47,74.36,74.4,1016256.0,62.7005,62.7848,62.6921,62.7258,1016256.0
2022-07-07 09:45:00,74.41,74.49,74.4,74.47,983359.0,62.7342,62.8017,62.7258,62.7848,983359.0
2022-07-07 09:50:00,74.47,74.48,74.36,74.42,1130047.0,62.7848,62.7932,62.6921,62.7426,1130047.0
2022-07-07 09:55:00,74.42,74.43,74.36,74.37,640094.0,62.7426,62.7511,62.6921,62.7005,640094.0
2022-07-07 10:00:00,74.37,74.37,74.24,74.29,604227.0,62.7005,62.7005,62.5909,62.633,604227.0
2022-07-07 10:05:00,74.28,74.39,74.28,74.37,694182.0,62.6246,62.7174,62.6246,62.7005,694182.0
2022-07-07 10:10:00,74.37,74.43,74.35,74.4,595347.0,62.7005,62.7511,62.6836,62.7258,595347.0
2022-07-07 10:15:00,74.4,74.4,74.35,74.37,539289.0,62.7258,62.7258,62.6836,62.7005,539289.0
2022-07-07 10:20:00,74.37,74.38,74.31,74.32,790147.0,62.7005,62.7089,62.6499,62.6583,790147.0
2022-07-07 10:25:00,74.32,74.32,74.29,74.3,945819.0,62.6583,62.6583,62.633,62.6415,945819.0
2022-07-07 10:30:00,74.3,74.34,74.27,74.34,878226.0,62.6415,62.6752,62.6162,62.6752,878226.0
2022-07-07 10:35:00,74.33,74.35,74.3,74.34,639568.0,62.6668,62.6836,62.6415,62.6752,639568.0
2022-07-07 10:40:00,74.34,74.38,74.32,74.34,119105.0,62.6752,62.7089,62.6583,62.6752,119105.0
2022-07-07 10:45:00,74.34,74.34,74.3,74.31,276212.0,62.6752,62.6752,62.6415,62.6499,276212.0
2022-07-07 10:50:00,74.31,74.36,74.3,74.36,432737.0,62.6499,62.6921,62.6415,62.6921,432737.0
2022-07-07 10:55:00,74.36,74.36,74.29,74.32,716061.0,62.6921,62.6921,62.633,62.6583,716061.0
2022-07-07 11:00:00,74.32,74.38,74.29,74.36,201838.0,62.6583,62.7089,62.633,62.6921,201838.0
2022-07-07 11:05:00,74.37,74.38,74.35,74.36,583394.0,62.7005,62.7089,62.6836,62.6921,583394.0
2022-07-07 11:10:00,74.36,74.36,74.33,74.35,110427.0,62.6921,62.6921,62.6668,62.6836,110427.0
2022-07-07 11:15:00,74.35,74.37,74.33,74.34,284147.0,62.6836,62.7005,62.6668,62.6752,284147.0
2022-07-07 11:20:00,74.33,74.35,74.31,74.33,514055.0,62.6668,62.6836,62.6499,62.6668,514055.0
2022-07-07 11:25:00,74.33,74.34,74.31,74.32,300756.0,62.6668,62.6752,62.6499,62.6583,300756.0
2022-07-07 11:30:00,74.32,74.33,74.31,74.33,339297.0,62.6583,62.6668,62.6499,62.6668,339297.0
2022-07-07 11:35:00,74.33,74.34,74.32,74.34,178954.0,62.6668,62.6752,62.6583,62.6752,178954.0
2022-07-07 11:40:00,74.34,74.35,74.31,74.34,238615.0,62.6752,62.6836,62.6499,62.6752,238615.0
2022-07-07 11:45:00,74.33,74.35,74.31,74.34,180334.0,62.6668,62.6836,62.6499,62.6752,180334.0
2022-07-07 11:50:00,74.34,74.36,74.31,74.33,425698.0,62.6752,62.6921,62.6499,62.6668,425698.0
2022-07-07 11:55:00,74.33,74.36,74.32,74.36,262755.0,62.6668,62.6921,62.6583,62.6921,262755.0
2022-07-07 12:00:00,74.36,74.38,74.35,74.37,125487.0,62.6921,62.7089,62.6836,62.7005,125487.0
2022-07-07 12:05:00,74.36,74.37,74.34,74.34,175312.0,62.6921,62.7005,62.6752,62.6752,175312.0
2022-07-07 12:10:00,74.34,74.38,74.34,74.38,730901.0,62.6752,62.7089,62.6752,62.7089,730901.0
2022-07-07 12:15:00,74.38,74.43,74.37,74.42,388108.0,62.7089,62.7511,62.7005,62.7426,388108.0
2022-07-07 12:20:00,74.42,74.44,74.4,74.42,232977.0,62.7426,62.7595,62.7258,62.7426,232977.0
2022-07-07 12:25:00,74.42,74.45,74.42,74.44,231702.0,62.7426,62.7679,62.7426,62.7595,231702.0
2022-07-07 12:30:00,74.44,74.48,74.43,74.48,1277508.0,62.7595,62.7932,62.7511,62.7932,1277508.0
2022-07-07 12:35:00,74.48,74.49,74.46,74.47,689940.0,62.7932,62.8017,62.7764,62.7848,689940.0
2022-07-07 12:40:00,74.47,74.49,74.46,74.48,136953.0,62.7848,62.8017,62.7764,62.7932,136953.0
2022-07-07 12:45:00,74.48,74.48,74.45,74.45,157654.0,62.7932,62.7932,62.7679,62.7679,157654.0
2022-07-07 12:50:00,74.45,74.46,74.41,74.44,294186.0,62.7679,62.7764,62.7342,62.7595,294186.0
2022-07-07 12:55:00,74.44,74.44,74.43,74.44,85413.0,62.7595,62.7595,62.7511,62.7595,85413.0
2022-07-07 13:00:00,74.44,74.45,74.43,74.43,63477.0,62.7595,62.7679,62.7511,62.7511,63477.0
2022-07-07 13:05:00,74.44,74.49,74.43,74.49,369929.0,62.7595,62.8017,62.7511,62.8017,369929.0
2022-07-07 13:10:00,74.49,74.51,74.44,74.47,682308.0,62.8017,62.8185,62.7595,62.7848,682308.0
2022-07-07 13:15:00,74.47,74.5,74.47,74.5,1479670.0,62.7848,62.8101,62.7848,62.8101,1479670.0
2022-07-07 13:20:00,74.5,74.51,74.49,74.49,268896.0,62.8101,62.8185,62.8017,62.8017,268896.0
2022-07-07 13:25:00,74.5,74.51,74.49,74.5,801988.0,62.8101,62.8185,62.8017,62.8101,801988.0
2022-07-07 13:30:00,74.5,74.51,74.48,74.51,628223.0,62.8101,62.8185,62.7932,62.8185,628223.0
2022-07-07 13:35:00,74.51,74.53,74.5,74.53,136574.0,62.8185,62.8354,62.8101,62.8354,136574.0
2022-07-07 13:40:00,74.53,74.56,74.52,74.56,176891.0,62.8354,62.8607,62.827,62.8607,176891.0
2022-07-07 13:45:00,74.56,74.6,74.55,74.59,301252.0,62.8607,62.8944,62.8522,62.886,301252.0
2022-07-07 13:50:00,74.59,74.63,74.58,74.63,368933.0,62.886,62.9197,62.8775,62.9197,368933.0
2022-07-07 13:55:00,74.63,74.64,74.62,74.62,182812.0,62.9197,62.9281,62.9113,62.9113,182812.0
2022-07-07 14:00:00,74.63,74.65,74.6,74.63,197316.0,62.9197,62.9366,62.8944,62.9197,197316.0
2022-07-07 14:05:00,74.64,74.66,74.63,74.66,280630.0,62.9281,62.945,62.9197,62.945,280630.0
2022-07-07 14:10:00,74.65,74.69,74.64,74.69,162840.0,62.9366,62.9703,62.9281,62.9703,162840.0
2022-07-07 14:15:00,74.68,74.69,74.66,74.67,576435.0,62.9619,62.9703,62.945,62.9534,576435.0
2022-07-07 14:20:00,74.67,74.68,74.66,74.67,156242.0,62.9534,62.9619,62.945,62.9534,156242.0
2022-07-07 14:25:00,74.67,74.7,74.66,74.7,115367.0,62.9534,62.9787,62.945,62.9787,115367.0
2022-07-07 14:30:00,74.69,74.71,74.68,74.69,324924.0,62.9703,62.9871,62.9619,62.9703,324924.0
2022-07-07 14:35:00,74.68,74.7,74.66,74.7,177947.0,62.9619,62.9787,62.945,62.9787,177947.0
2022-07-07 14:40:00,74.7,74.7,74.65,74.67,128637.0,62.9787,62.9787,62.9366,62.9534,128637.0
2022-07-07 14:45:00,74.66,74.69,74.66,74.69,113493.0,62.945,62.9703,62.945,62.9703,113493.0
2022-07-07 14:50:00,74.69,74.74,74.69,74.72,78256.0,62.9703,63.0124,62.9703,62.9956,78256.0
2022-07-07 14:55:00,74.72,74.74,74.71,74.73,261289.0,62.9956,63.0124,62.9871,63.004,261289.0
2022-07-07 15:00:00,74.73,74.75,74.72,74.74,39261.0,63.004,63.0209,62.9956,63.0124,39261.0
2022-07-07 15:05:00,74.75,74.75,74.72,74.75,639362.0,63.0209,63.0209,62.9956,63.0209,639362.0
2022-07-07 15:10:00,74.75,74.81,74.74,74.81,293773.0,63.0209,63.0715,63.0124,63.0715,293773.0
2022-07-07 15:15:00,74.81,74.82,74.79,74.81,187395.0,63.0715,63.0799,63.0546,63.0715,187395.0
2022-07-07 15:20:00,74.81,74.82,74.79,74.79,353912.0,63.0715,63.0799,63.0546,63.0546,353912.0
2022-07-07 15:25:00,74.79,74.8,74.78,74.8,339132.0,63.0546,63.063,63.0462,63.063,339132.0
2022-07-07 15:30:00,74.8,74.83,74.79,74.8,994685.0,63.063,63.0883,63.0546,63.063,994685.0
2022-07-07 15:35:00,74.8,74.83,74.78,74.81,870994.0,63.063,63.0883,63.0462,63.0715,870994.0
2022-07-07 15:40:00,74.81,74.88,74.81,74.87,1111940.0,63.0715,63.1305,63.0715,63.122,1111940.0
2022-07-07 15:45:00,74.87,74.88,74.83,74.86,980191.0,63.122,63.1305,63.0883,63.1136,980191.0
2022-07-07 15:50:00,74.86,74.87,74.83,74.84,1150740.0,63.1136,63.122,63.0883,63.0967,1150740.0
2022-07-07 15:55:00,74.84,74.86,74.79,74.84,1629014.0,63.0967,63.1136,63.0546,63.0967,1629014.0
2022-07-08 09:30:00,74.56,74.66,74.55,74.6,718200.0,62.8607,62.945,62.8522,62.8944,718200.0
2022-07-08 09:35:00,74.6,74.7,74.58,74.69,592037.0,62.8944,62.9787,62.8775,62.9703,592037.0
2022-07-08 09:40:00,74.7,74.7,74.6,74.6,322948.0,62.9787,62.9787,62.8944,62.8944,322948.0
2022-07-08 09:45:00,74.6,74.62,74.39,74.4,1052656.0,62.8944,62.9113,62.7174,62.7258,1052656.0
2022-07-08 09:50:00,74.4,74.48,74.36,74.45,1396348.0,62.7258,62.7932,62.6921,62.7679,1396348.0
2022-07-08 09:55:00,74.45,74.49,74.43,74.43,564227.0,62.7679,62.8017,62.7511,62.7511,564227.0
2022-07-08 10:00:00,74.44,74.46,74.42,74.45,481435.0,62.7595,62.7764,62.7426,62.7679,481435.0
2022-07-08 10:05:00,74.46,74.46,74.42,74.43,382990.0,62.7764,62.7764,62.7426,62.7511,382990.0
2022-07-08 10:10:00,74.44,74.49,74.43,74.47,293507.0,62.7595,62.8017,62.7511,62.7848,293507.0
2022-07-08 10:15:00,74.48,74.53,74.46,74.52,275069.0,62.7932,62.8354,62.7764,62.827,275069.0
2022-07-08 10:20:00,74.51,74.62,74.48,74.62,463574.0,62.8185,62.9113,62.7932,62.9113,463574.0
2022-07-08 10:25:00,74.61,74.68,74.61,74.66,478308.0,62.9028,62.9619,62.9028,62.945,478308.0
2022-07-08 10:30:00,74.66,74.67,74.62,74.65,137468.0,62.945,62.9534,62.9113,62.9366,137468.0
2022-07-08 10:35:00,74.64,74.72,74.64,74.69,263541.0,62.9281,62.9956,62.9281,62.9703,263541.0
2022-07-08 10:40:00,74.69,74.74,74.65,74.73,233808.0,62.9703,63.0124,62.9366,63.004,233808.0
2022-07-08 10:45:00,74.73,74.78,74.69,74.69,569608.0,63.004,63.0462,62.9703,62.9703,569608.0
2022-07-08 10:50:00,74.69,74.71,74.66,74.67,531085.0,62.9703,62.9871,62.945,62.9534,531085.0
2022-07-08 10:55:00,74.67,74.73,74.66,74.7,161425.0,62.9534,63.004,62.945,62.9787,161425.0
2022-07-08 11:00:00,74.7,74.73,74.68,74.73,533313.0,62.9787,63.004,62.9619,63.004,533313.0
2022-07-08 11:05:00,74.73,74.79,74.72,74.78,162908.0,63.004,63.0546,62.9956,63.0462,162908.0
2022-07-08 11:10:00,74.78,74.83,74.76,74.77,571684.0,63.0462,63.0883,63.0293,63.0377,571684.0
2022-07-08 11:15:00,74.77,74.79,74.75,74.75,138463.0,63.0377,63.0546,63.0209,63.0209,138463.0
2022-07-08 11:20:00,74.76,74.8,74.75,74.78,291273.0,63.0293,63.063,63.0209,63.0462,291273.0
2022-07-08 11:25:00,74.78,74.84,74.78,74.81,255258.0,63.0462,63.0967,63.0462,63.0715,255258.0
2022-07-08 11:30:00,74.81,74.85,74.79,74.84,138273.0,63.0715,63.1052,63.0546,63.0967,138273.0
2022-07-08 11:35:00,74.84,74.86,74.81,74.81,336293.0,63.0967,63.1136,63.0715,63.0715,336293.0
2022-07-08 11:40:00,74.81,74.82,74.77,74.8,347477.0,63.0715,63.0799,63.0377,63.063,347477.0
2022-07-08 11:45:00,74.8,74.82,74.7,74.72,829978.0,63.063,63.0799,62.9787,62.9956,829978.0
2022-07-08 11:50:00,74.73,74.78,74.72,74.73,575062.0,63.004,63.0462,62.9956,63.004,575062.0
2022-07-08 11:55:00,74.73,74.74,74.72,74.74,104057.0,63.004,63.0124,62.9956,63.0124,104057.0
2022-07-08 12:00:00,74.74,74.75,74.69,74.71,114823.0,63.0124,63.0209,62.9703,62.9871,114823.0
2022-07-08 12:05:00,74.71,74.72,74.66,74.67,159812.0,62.9871,62.9956,62.945,62.9534,159812.0
2022-07-08 12:10:00,74.67,74.72,74.65,74.71,135360.0,62.9534,62.9956,62.9366,62.9871,135360.0
2022-07-08 12:15:00,74.71,74.72,74.7,74.7,64505.0,62.9871,62.9956,62.9787,62.9787,64505.0
2022-07-08 12:20:00,74.7,74.73,74.67,74.68,151576.0,62.9787,63.004,62.9534,62.9619,151576.0
2022-07-08 12:25:00,74.68,74.7,74.59,74.61,382574.0,62.9619,62.9787,62.886,62.9028,382574.0
2022-07-08 12:30:00,74.6,74.67,74.58,74.63,249042.0,62.8944,62.9534,62.8775,62.9197,249042.0
2022-07-08 12:35:00,74.62,74.65,74.61,74.62,110085.0,62.9113,62.9366,62.9028,62.9113,110085.0
2022-07-08 12:40:00,74.62,74.63,74.59,74.6,317723.0,62.9113,62.9197,62.886,62.8944,317723.0
2022-07-08 12:45:00,74.6,74.61,74.58,74.6,497070.0,62.8944,62.9028,62.8775,62.8944,497070.0
2022-07-08 12:50:00,74.59,74.61,74.57,74.59,189486.0,62.886,62.9028,62.8691,62.886,189486.0
2022-07-08 12:55:00,74.59,74.62,74.58,74.6,332923.0,62.886,62.9113,62.8775,62.8944,332923.0
2022-07-08 13:00:00,74.59,74.62,74.54,74.57,407377.0,62.886,62.9113,62.8438,62.8691,407377.0
2022-07-08 13:05:00,74.56,74.64,74.56,74.63,401134.0,62.8607,62.9281,62.8607,62.9197,401134.0
2022-07-08 13:10:00,74.63,74.67,74.63,74.65,137177.0,62.9197,62.9534,62.9197,62.9366,137177.0
2022-07-08 13:15:00,74.65,74.66,74.63,74.64,71156.0,62.9366,62.945,62.9197,62.9281,71156.0
2022-07-08 13:20:00,74.64,74.64,74.62,74.64,47537.0,62.9281,62.9281,62.9113,62.9281,47537.0
2022-07-08 13:25:00,74.64,74.68,74.63,74.67,58806.0,62.9281,62.9619,62.9197,62.9534,58806.0
2022-07-08 13:30:00,74.67,74.68,74.65,74.67,89630.0,62.9534,62.9619,62.9366,62.9534,89630.0
2022-07-08 13:35:00,74.67,74.69,74.65,74.67,105894.0,62.9534,62.9703,62.9366,62.9534,105894.0
2022-07-08 13:40:00,74.67,74.68,74.66,74.67,59696.0,62.9534,62.9619,62.945,62.9534,59696.0
2022-07-08 13:45:00,74.66,74.7,74.65,74.7,226262.0,62.945,62.9787,62.9366,62.9787,226262.0
2022-07-08 13:50:00,74.7,74.71,74.68,74.7,80135.0,62.9787,62.9871,62.9619,62.9787,80135.0
2022-07-08 13:55:00,74.7,74.71,74.65,74.67,116300.0,62.9787,62.9871,62.9366,62.9534,116300.0
2022-07-08 14:00:00,74.66,74.68,74.62,74.67,357188.0,62.945,62.9619,62.9113,62.9534,357188.0
2022-07-08 14:05:00,74.67,74.69,74.66,74.69,61690.0,62.9534,62.9703,62.945,62.9703,61690.0
2022-07-08 14:10:00,74.68,74.72,74.68,74.7,146547.0,62.9619,62.9956,62.9619,62.9787,146547.0
2022-07-08 14:15:00,74.7,74.71,74.68,74.7,96894.0,62.9787,62.9871,62.9619,62.9787,96894.0
2022-07-08 14:20:00,74.7,74.75,74.7,74.75,353135.0,62.9787,63.0209,62.9787,63.0209,353135.0
2022-07-08 14:25:00,74.75,74.8,74.74,74.77,489798.0,63.0209,63.063,63.0124,63.0377,489798.0
2022-07-08 14:30:00,74.77,74.81,74.75,74.8,369775.0,63.0377,63.0715,63.0209,63.063,369775.0
2022-07-08 14:35:00,74.81,74.84,74.79,74.81,256749.0,63.0715,63.0967,63.0546,63.0715,256749.0
2022-07-08 14:40:00,74.81,74.85,74.8,74.83,327967.0,63.0715,63.1052,63.063,63.0883,327967.0
2022-07-08 14:45:00,74.84,74.84,74.8,74.81,75698.0,63.0967,63.0967,63.063,63.0715,75698.0
2022-07-08 14:50:00,74.81,74.82,74.78,74.78,148444.0,63.0715,63.0799,63.0462,63.0462,148444.0
2022-07-08 14:55:00,74.78,74.79,74.77,74.78,385865.0,63.0462,63.0546,63.0377,63.0462,385865.0
2022-07-08 15:00:00,74.78,74.82,74.77,74.81,339409.0,63.0462,63.0799,63.0377,63.0715,339409.0
2022-07-08 15:05:00,74.81,74.82,74.76,74.77,70538.0,63.0715,63.0799,63.0293,63.0377,70538.0
2022-07-08 15:10:00,74.77,74.81,74.76,74.78,113572.0,63.0377,63.0715,63.0293,63.0462,113572.0
2022-07-08 15:15:00,74.78,74.79,74.77,74.79,161364.0,63.0462,63.0546,63.0377,63.0546,161364.0
2022-07-08 15:20:00,74.79,74.82,74.78,74.81,217084.0,63.0546,63.0799,63.0462,63.0715,217084.0
2022-07-08 15:25:00,74.81,74.83,74.79,74.83,334741.0,63.0715,63.0883,63.0546,63.0883,334741.0
2022-07-08 15:30:00,74.83,74.84,74.81,74.83,444600.0,63.0883,63.0967,63.0715,63.0883,444600.0
2022-07-08 15:35:00,74.83,74.85,74.81,74.84,361303.0,63.0883,63.1052,63.0715,63.0967,361303.0
2022-07-08 15:40:00,74.84,74.96,74.84,74.95,732677.0,63.0967,63.1979,63.0967,63.1895,732677.0
2022-07-08 15:45:00,74.95,74.96,74.86,74.87,1170811.0,63.1895,63.1979,63.1136,63.122,1170811.0
2022-07-08 15:50:00,74.86,74.92,74.85,74.9,1817760.0,63.1136,63.1642,63.1052,63.1473,1817760.0
2022-07-08 15:55:00,74.9,74.96,74.87,74.91,1611821.0,63.1473,63.1979,63.122,63.1558,1611821.0
2022-07-11 09:30:00,74.8,74.82,74.72,74.76,507673.0,63.063,63.0799,62.9956,63.0293,507673.0
2022-07-11 09:35:00,74.75,74.76,74.59,74.6,1179730.0,63.0209,63.0293,62.886,62.8944,1179730.0
2022-07-11 09:40:00,74.59,74.6,74.49,74.55,542678.0,62.886,62.8944,62.8017,62.8522,542678.0
2022-07-11 09:45:00,74.55,74.56,74.52,74.55,355129.0,62.8522,62.8607,62.827,62.8522,355129.0
2022-07-11 09:50:00,74.55,74.57,74.52,74.57,179255.0,62.8522,62.8691,62.827,62.8691,179255.0
2022-07-11 09:55:00,74.56,74.62,74.55,74.61,225306.0,62.8607,62.9113,62.8522,62.9028,225306.0
2022-07-11 10:00:00,74.61,74.61,74.51,74.52,158980.0,62.9028,62.9028,62.8185,62.827,158980.0
2022-07-11 10:05:00,74.51,74.58,74.51,74.56,159281.0,62.8185,62.8775,62.8185,62.8607,159281.0
2022-07-11 10:10:00,74.56,74.6,74.55,74.58,236915.0,62.8607,62.8944,62.8522,62.8775,236915.0
2022-07-11 10:15:00,74.57,74.58,74.53,74.54,194141.0,62.8691,62.8775,62.8354,62.8438,194141.0
2022-07-11 10:20:00,74.53,74.55,74.52,74.52,165418.0,62.8354,62.8522,62.827,62.827,165418.0
2022-07-11 10:25:00,74.53,74.57,74.52,74.53,299949.0,62.8354,62.8691,62.827,62.8354,299949.0
2022-07-11 10:30:00,74.53,74.55,74.49,74.5,545382.0,62.8354,62.8522,62.8017,62.8101,545382.0
2022-07-11 10:35:00,74.49,74.56,74.48,74.55,305429.0,62.8017,62.8607,62.7932,62.8522,305429.0
2022-07-11 10:40:00,74.55,74.58,74.53,74.53,394739.0,62.8522,62.8775,62.8354,62.8354,394739.0
2022-07-11 10:45:00,74.53,74.56,74.52,74.55,354036.0,62.8354,62.8607,62.827,62.8522,354036.0
2022-07-11 10:50:00,74.55,74.56,74.53,74.56,174359.0,62.8522,62.8607,62.8354,62.8607,174359.0
2022-07-11 10:55:00,74.56,74.57,74.52,74.56,586621.0,62.8607,62.8691,62.827,62.8607,586621.0
2022-07-11 11:00:00,74.56,74.58,74.54,74.55,240584.0,62.8607,62.8775,62.8438,62.8522,240584.0
2022-07-11 11:05:00,74.55,74.57,74.53,74.57,71437.0,62.8522,62.8691,62.8354,62.8691,71437.0
2022-07-11 11:10:00,74.57,74.59,74.56,74.58,277383.0,62.8691,62.886,62.8607,62.8775,277383.0
2022-07-11 11:15:00,74.58,74.6,74.57,74.58,130696.0,62.8775,62.8944,62.8691,62.8775,130696.0
2022-07-11 11:20:00,74.58,74.59,74.55,74.55,66625.0,62.8775,62.886,62.8522,62.8522,66625.0
2022-07-11 11:25:00,74.55,74.59,74.55,74.58,32834.0,62.8522,62.886,62.8522,62.8775,32834.0
2022-07-11 11:30:00,74.58,74.61,74.57,74.6,123438.0,62.8775,62.9028,62.8691,62.8944,123438.0
2022-07-11 11:35:00,74.59,74.65,74.58,74.63,197592.0,62.886,62.9366,62.8775,62.9197,197592.0
2022-07-11 11:40:00,74.62,74.63,74.59,74.63,80588.0,62.9113,62.9197,62.886,62.9197,80588.0
2022-07-11 11:45:00,74.62,74.65,74.6,74.65,64431.0,62.9113,62.9366,62.8944,62.9366,64431.0
2022-07-11 11:50:00,74.64,74.65,74.61,74.64,28744.0,62.9281,62.9366,62.9028,62.9281,28744.0
2022-07-11 11:55:00,74.64,74.68,74.63,74.67,57589.0,62.9281,62.9619,62.9197,62.9534,57589.0
2022-07-11 12:00:00,74.67,74.68,74.64,74.66,103608.0,62.9534,62.9619,62.9281,62.945,103608.0
2022-07-11 12:05:00,74.66,74.72,74.66,74.72,44489.0,62.945,62.9956,62.945,62.9956,44489.0
2022-07-11 12:10:00,74.71,74.74,74.71,74.74,64535.0,62.9871,63.0124,62.9871,63.0124,64535.0
2022-07-11 12:15:00,74.73,74.76,74.73,74.75,128665.0,63.004,63.0293,63.004,63.0209,128665.0
2022-07-11 12:20:00,74.75,74.75,74.68,74.71,395431.0,63.0209,63.0209,62.9619,62.9871,395431.0
2022-07-11 12:25:00,74.71,74.74,74.7,74.73,95974.0,62.9871,63.0124,62.9787,63.004,95974.0
2022-07-11 12:30:00,74.73,74.76,74.73,74.76,134158.0,63.004,63.0293,63.004,63.0293,134158.0
2022-07-11 12:35:00,74.76,74.79,74.76,74.78,63368.0,63.0293,63.0546,63.0293,63.0462,63368.0
2022-07-11 12:40:00,74.78,74.78,74.73,74.73,50424.0,63.0462,63.0462,63.004,63.004,50424.0
2022-07-11 12:45:00,74.73,74.75,74.73,74.73,89342.0,63.004,63.0209,63.004,63.004,89342.0
2022-07-11 12:50:00,74.73,74.73,74.71,74.73,39823.0,63.004,63.004,62.9871,63.004,39823.0
2022-07-11 12:55:00,74.73,74.77,74.73,74.77,47796.0,63.004,63.0377,63.004,63.0377,47796.0
2022-07-11 13:00:00,74.77,74.8,74.76,74.78,132321.0,63.0377,63.063,63.0293,63.0462,132321.0
2022-07-11 13:05:00,74.78,74.81,74.76,74.8,114626.0,63.0462,63.0715,63.0293,63.063,114626.0
2022-07-11 13:10:00,74.79,74.82,74.79,74.81,333326.0,63.0546,63.0799,63.0546,63.0715,333326.0
2022-07-11 13:15:00,74.81,74.84,74.79,74.83,200061.0,63.0715,63.0967,63.0546,63.0883,200061.0
2022-07-11 13:20:00,74.82,74.83,74.81,74.82,373509.0,63.0799,63.0883,63.0715,63.0799,373509.0
2022-07-11 13:25:00,74.82,74.82,74.81,74.81,17989.0,63.0799,63.0799,63.0715,63.0715,17989.0
2022-07-11 13:30:00,74.81,74.85,74.81,74.83,51056.0,63.0715,63.1052,63.0715,63.0883,51056.0
2022-07-11 13:35:00,74.83,74.87,74.82,74.87,46748.0,63.0883,63.122,63.0799,63.122,46748.0
2022-07-11 13:40:00,74.87,74.92,74.86,74.89,193922.0,63.122,63.1642,63.1136,63.1389,193922.0
2022-07-11 13:45:00,74.89,74.89,74.86,74.87,255314.0,63.1389,63.1389,63.1136,63.122,255314.0
2022-07-11 13:50:00,74.86,74.87,74.83,74.86,359137.0,63.1136,63.122,63.0883,63.1136,359137.0
2022-07-11 13:55:00,74.86,74.86,74.82,74.83,240310.0,63.1136,63.1136,63.0799,63.0883,240310.0
2022-07-11 14:00:00,74.83,74.83,74.79,74.81,78465.0,63.0883,63.0883,63.0546,63.0715,78465.0
2022-07-11 14:05:00,74.81,74.83,74.79,74.81,330864.0,63.0715,63.0883,63.0546,63.0715,330864.0
2022-07-11 14:10:00,74.8,74.82,74.79,74.8,277225.0,63.063,63.0799,63.0546,63.063,277225.0
2022-07-11 14:15:00,74.8,74.81,74.77,74.8,419012.0,63.063,63.0715,63.0377,63.063,419012.0
2022-07-11 14:20:00,74.8,74.8,74.75,74.77,204455.0,63.063,63.063,63.0209,63.0377,204455.0
2022-07-11 14:25:00,74.77,74.78,74.75,74.75,138580.0,63.0377,63.0462,63.0209,63.0209,138580.0
2022-07-11 14:30:00,74.75,74.76,74.7,74.7,141798.0,63.0209,63.0293,62.9787,62.9787,141798.0
2022-07-11 14:35:00,74.7,74.72,74.69,74.71,209342.0,62.9787,62.9956,62.9703,62.9871,209342.0
2022-07-11 14:40:00,74.7,74.75,74.7,74.75,178915.0,62.9787,63.0209,62.9787,63.0209,178915.0
2022-07-11 14:45:00,74.75,74.76,74.73,74.75,209804.0,63.0209,63.0293,63.004,63.0209,209804.0
2022-07-11 14:50:00,74.75,74.75,74.7,74.72,340174.0,63.0209,63.0209,62.9787,62.9956,340174.0
2022-07-11 14:55:00,74.72,74.72,74.69,74.69,225566.0,62.9956,62.9956,62.9703,62.9703,225566.0
2022-07-11 15:00:00,74.69,74.7,74.67,74.67,102782.0,62.9703,62.9787,62.9534,62.9534,102782.0
2022-07-11 15:05:00,74.67,74.68,74.62,74.63,409987.0,62.9534,62.9619,62.9113,62.9197,409987.0
2022-07-11 15:10:00,74.63,74.64,74.6,74.62,162271.0,62.9197,62.9281,62.8944,62.9113,162271.0
2022-07-11 15:15:00,74.62,74.62,74.55,74.59,313324.0,62.9113,62.9113,62.8522,62.886,313324.0
2022-07-11 15:20:00,74.59,74.59,74.51,74.52,369790.0,62.886,62.886,62.8185,62.827,369790.0
2022-07-11 15:25:00,74.53,74.56,74.52,74.52,651586.0,62.8354,62.8607,62.827,62.827,651586.0
2022-07-11 15:30:00,74.53,74.53,74.47,74.48,1043840.0,62.8354,62.8354,62.7848,62.7932,1043840.0
2022-07-11 15:35:00,74.48,74.5,74.46,74.5,445764.0,62.7932,62.8101,62.7764,62.8101,445764.0
2022-07-11 15:40:00,74.5,74.55,74.49,74.53,914509.0,62.8101,62.8522,62.8017,62.8354,914509.0
2022-07-11 15:45:00,74.53,74.56,74.51,74.53,754565.0,62.8354,62.8607,62.8185,62.8354,754565.0
2022-07-11 15:50:00,74.53,74.54,74.51,74.53,553723.0,62.8354,62.8438,62.8185,62.8354,553723.0
2022-07-11 15:55:00,74.53,74.53,74.45,74.51,1907715.0,62.8354,62.8354,62.7679,62.8185,1907715.0
2022-07-12 09:30:00,74.56,74.68,74.54,74.59,450833.0,62.8607,62.9619,62.8438,62.886,450833.0
2022-07-12 09:35:00,74.6,74.8,74.6,74.73,498566.0,62.8944,63.063,62.8944,63.004,498566.0
2022-07-12 09:40:00,74.75,74.75,74.64,74.65,29110.0,63.0209,63.0209,62.9281,62.9366,29110.0
2022-07-12 09:45:00,74.65,74.67,74.56,74.58,103713.0,62.9366,62.9534,62.8607,62.8775,103713.0
2022-07-12 09:50:00,74.56,74.64,74.54,74.63,69224.0,62.8607,62.9281,62.8438,62.9197,69224.0
2022-07-12 09:55:00,74.62,74.65,74.55,74.56,477130.0,62.9113,62.9366,62.8522,62.8607,477130.0
2022-07-12 10:00:00,74.56,74.57,74.5,74.53,220698.0,62.8607,62.8691,62.8101,62.8354,220698.0
2022-07-12 10:05:00,74.53,74.62,74.53,74.6,312562.0,62.8354,62.9113,62.8354,62.8944,312562.0
2022-07-12 10:10:00,74.61,74.72,74.6,74.65,254408.0,62.9028,62.9956,62.8944,62.9366,254408.0
2022-07-12 10:15:00,74.66,74.7,74.61,74.7,269021.0,62.945,62.9787,62.9028,62.9787,269021.0
2022-07-12 10:20:00,74.7,74.75,74.7,74.73,759446.0,62.9787,63.0209,62.9787,63.004,759446.0
2022-07-12 10:25:00,74.72,74.77,74.71,74.74,285068.0,62.9956,63.0377,62.9871,63.0124,285068.0
2022-07-12 10:30:00,74.74,74.77,74.73,74.75,500927.0,63.0124,63.0377,63.004,63.0209,500927.0
2022-07-12 10:35:00,74.74,74.76,74.7,74.7,173326.0,63.0124,63.0293,62.9787,62.9787,173326.0
2022-07-12 10:40:00,74.7,74.72,74.66,74.7,276455.0,62.9787,62.9956,62.945,62.9787,276455.0
2022-07-12 10:45:00,74.7,74.76,74.7,74.76,123079.0,62.9787,63.0293,62.9787,63.0293,123079.0
2022-07-12 10:50:00,74.76,74.77,74.72,74.76,186725.0,63.0293,63.0377,62.9956,63.0293,186725.0
2022-07-12 10:55:00,74.75,74.78,74.73,74.76,137737.0,63.0209,63.0462,63.004,63.0293,137737.0
2022-07-12 11:00:00,74.76,74.77,74.71,74.73,114339.0,63.0293,63.0377,62.9871,63.004,114339.0
2022-07-12 11:05:00,74.73,74.78,74.71,74.78,371102.0,63.004,63.0462,62.9871,63.0462,371102.0
2022-07-12 11:10:00,74.78,74.86,74.77,74.84,705331.0,63.0462,63.1136,63.0377,63.0967,705331.0
2022-07-12 11:15:00,74.84,74.85,74.81,74.83,334094.0,63.0967,63.1052,63.0715,63.0883,334094.0
2022-07-12 11:20:00,74.82,74.88,74.82,74.86,420736.0,63.0799,63.1305,63.0799,63.1136,420736.0
2022-07-12 11:25:00,74.86,74.89,74.84,74.86,151949.0,63.1136,63.1389,63.0967,63.1136,151949.0
2022-07-12 11:30:00,74.86,74.89,74.83,74.89,262883.0,63.1136,63.1389,63.0883,63.1389,262883.0
2022-07-12 11:35:00,74.89,74.9,74.81,74.85,169859.0,63.1389,63.1473,63.0715,63.1052,169859.0
2022-07-12 11:40:00,74.85,74.85,74.8,74.81,446857.0,63.1052,63.1052,63.063,63.0715,446857.0
2022-07-12 11:45:00,74.8,74.82,74.78,74.81,277356.0,63.063,63.0799,63.0462,63.0715,277356.0
2022-07-12 11:50:00,74.81,74.81,74.75,74.76,164286.0,63.0715,63.0715,63.0209,63.0293,164286.0
2022-07-12 11:55:00,74.76,74.82,74.75,74.82,152549.0,63.0293,63.0799,63.0209,63.0799,152549.0
2022-07-12 12:00:00,74.82,74.82,74.78,74.78,31362.0,63.0799,63.0799,63.0462,63.0462,31362.0
2022-07-12 12:05:00,74.78,74.8,74.74,74.75,261995.0,63.0462,63.063,63.0124,63.0209,261995.0
2022-07-12 12:10:00,74.75,74.77,74.73,74.76,157687.0,63.0209,63.0377,63.004,63.0293,157687.0
2022-07-12 12:15:00,74.76,74.79,74.74,74.77,224329.0,63.0293,63.0546,63.0124,63.0377,224329.0
2022-07-12 12:20:00,74.77,74.79,74.74,74.78,98992.0,63.0377,63.0546,63.0124,63.0462,98992.0
2022-07-12 12:25:00,74.78,74.82,74.77,74.81,67684.0,63.0462,63.0799,63.0377,63.0715,67684.0
2022-07-12 12:30:00,74.82,74.83,74.79,74.82,304232.0,63.0799,63.0883,63.0546,63.0799,304232.0
2022-07-12 12:35:00,74.82,74.84,74.82,74.82,18948.0,63.0799,63.0967,63.0799,63.0799,18948.0
2022-07-12 12:40:00,74.82,74.82,74.8,74.81,17085.0,63.0799,63.0799,63.063,63.0715,17085.0
2022-07-12 12:45:00,74.81,74.82,74.79,74.81,23450.0,63.0715,63.0799,63.0546,63.0715,23450.0
2022-07-12 12:50:00,74.8,74.81,74.74,74.74,237489.0,63.063,63.0715,63.0124,63.0124,237489.0
2022-07-12 12:55:00,74.74,74.79,74.74,74.77,105718.0,63.0124,63.0546,63.0124,63.0377,105718.0
2022-07-12 13:00:00,74.77,74.8,74.7,74.71,317517.0,63.0377,63.063,62.9787,62.9871,317517.0
2022-07-12 13:05:00,74.72,74.73,74.68,74.71,59418.0,62.9956,63.004,62.9619,62.9871,59418.0
2022-07-12 13:10:00,74.71,74.72,74.69,74.7,46505.0,62.9871,62.9956,62.9703,62.9787,46505.0
2022-07-12 13:15:00,74.7,74.72,74.69,74.7,30552.0,62.9787,62.9956,62.9703,62.9787,30552.0
2022-07-12 13:20:00,74.69,74.71,74.68,74.69,125283.0,62.9703,62.9871,62.9619,62.9703,125283.0
2022-07-12 13:25:00,74.69,74.7,74.67,74.7,123065.0,62.9703,62.9787,62.9534,62.9787,123065.0
2022-07-12 13:30:00,74.7,74.72,74.69,74.71,84297.0,62.9787,62.9956,62.9703,62.9871,84297.0
2022-07-12 13:35:00,74.71,74.73,74.69,74.7,77049.0,62.9871,63.004,62.9703,62.9787,77049.0
2022-07-12 13:40:00,74.7,74.73,74.69,74.73,27514.0,62.9787,63.004,62.9703,63.004,27514.0
2022-07-12 13:45:00,74.73,74.75,74.71,74.75,102075.0,63.004,63.0209,62.9871,63.0209,102075.0
2022-07-12 13:50:00,74.74,74.78,74.74,74.77,48588.0,63.0124,63.0462,63.0124,63.0377,48588.0
2022-07-12 13:55:00,74.78,74.81,74.77,74.79,228386.0,63.0462,63.0715,63.0377,63.0546,228386.0
2022-07-12 14:00:00,74.8,74.8,74.76,74.77,259777.0,63.063,63.063,63.0293,63.0377,259777.0
2022-07-12 14:05:00,74.77,74.78,74.73,74.75,261997.0,63.0377,63.0462,63.004,63.0209,261997.0
2022-07-12 14:10:00,74.75,74.8,74.75,74.8,177749.0,63.0209,63.063,63.0209,63.063,177749.0
2022-07-12 14:15:00,74.79,74.81,74.77,74.8,96974.0,63.0546,63.0715,63.0377,63.063,96974.0
2022-07-12 14:20:00,74.81,74.81,74.79,74.8,130123.0,63.0715,63.0715,63.0546,63.063,130123.0
2022-07-12 14:25:00,74.8,74.83,74.79,74.81,335146.0,63.063,63.0883,63.0546,63.0715,335146.0
2022-07-12 14:30:00,74.81,74.83,74.77,74.79,113270.0,63.0715,63.0883,63.0377,63.0546,113270.0
2022-07-12 14:35:00,74.78,74.79,74.75,74.77,143548.0,63.0462,63.0546,63.0209,63.0377,143548.0
2022-07-12 14:40:00,74.77,74.78,74.74,74.78,166067.0,63.0377,63.0462,63.0124,63.0462,166067.0
2022-07-12 14:45:00,74.77,74.8,74.76,74.78,182962.0,63.0377,63.063,63.0293,63.0462,182962.0
2022-07-12 14:50:00,74.78,74.81,74.76,74.77,317474.0,63.0462,63.0715,63.0293,63.0377,317474.0
2022-07-12 14:55:00,74.77,74.77,74.72,74.73,73139.0,63.0377,63.0377,62.9956,63.004,73139.0
2022-07-12 15:00:00,74.72,74.73,74.66,74.66,466621.0,62.9956,63.004,62.945,62.945,466621.0
2022-07-12 15:05:00,74.66,74.7,74.66,74.67,460051.0,62.945,62.9787,62.945,62.9534,460051.0
2022-07-12 15:10:00,74.67,74.72,74.66,74.72,670702.0,62.9534,62.9956,62.945,62.9956,670702.0
2022-07-12 15:15:00,74.72,74.74,74.7,74.73,305859.0,62.9956,63.0124,62.9787,63.004,305859.0
2022-07-12 15:20:00,74.73,74.74,74.67,74.68,138977.0,63.004,63.0124,62.9534,62.9619,138977.0
2022-07-12 15:25:00,74.67,74.71,74.66,74.67,501779.0,62.9534,62.9871,62.945,62.9534,501779.0
2022-07-12 15:30:00,74.66,74.7,74.64,74.64,426510.0,62.945,62.9787,62.9281,62.9281,426510.0
2022-07-12 15:35:00,74.64,74.66,74.63,74.66,790134.0,62.9281,62.945,62.9197,62.945,790134.0
2022-07-12 15:40:00,74.66,74.66,74.63,74.66,554803.0,62.945,62.945,62.9197,62.945,554803.0
2022-07-12 15:45:00,74.66,74.71,74.65,74.69,792477.0,62.945,62.9871,62.9366,62.9703,792477.0
2022-07-12 15:50:00,74.68,74.75,74.68,74.73,506821.0,62.9619,63.0209,62.9619,63.004,506821.0
2022-07-12 15:55:00,74.73,74.8,74.72,74.78,1970195.0,63.004,63.063,62.9956,63.0462,1970195.0
2022-07-13 09:30:00,74.0,74.05,73.97,74.05,1196769.0,62.3886,62.4307,62.3633,62.4307,1196769.0
2022-07-13 09:35:00,74.05,74.06,73.92,74.06,1891466.0,62.4307,62.4391,62.3211,62.4391,1891466.0
2022-07-13 09:40:00,74.06,74.23,74.04,74.09,1407949.0,62.4391,62.5825,62.4223,62.4644,1407949.0
2022-07-13 09:45:00,74.09,74.27,74.06,74.26,1136329.0,62.4644,62.6162,62.4391,62.6078,1136329.0
2022-07-13 09:50:00,74.26,74.36,74.25,74.3,1075229.0,62.6078,62.6921,62.5993,62.6415,1075229.0
2022-07-13 09:55:00,74.3,74.3,74.17,74.26,750132.0,62.6415,62.6415,62.5319,62.6078,750132.0
2022-07-13 10:00:00,74.26,74.26,74.1,74.23,1024350.0,62.6078,62.6078,62.4729,62.5825,1024350.0
2022-07-13 10:05:00,74.23,74.28,74.17,74.22,445141.0,62.5825,62.6246,62.5319,62.574,445141.0
2022-07-13 10:10:00,74.2,74.29,74.2,74.25,480968.0,62.5572,62.633,62.5572,62.5993,480968.0
2022-07-13 10:15:00,74.25,74.28,74.23,74.24,1019363.0,62.5993,62.6246,62.5825,62.5909,1019363.0
2022-07-13 10:20:00,74.23,74.32,74.22,74.3,580072.0,62.5825,62.6583,62.574,62.6415,580072.0
2022-07-13 10:25:00,74.3,74.47,74.29,74.44,626375.0,62.6415,62.7848,62.633,62.7595,626375.0
2022-07-13 10:30:00,74.44,74.59,74.43,74.54,916629.0,62.7595,62.886,62.7511,62.8438,916629.0
2022-07-13 10:35:00,74.55,74.69,74.55,74.67,1104577.0,62.8522,62.9703,62.8522,62.9534,1104577.0
2022-07-13 10:40:00,74.67,74.92,74.65,74.83,2188748.0,62.9534,63.1642,62.9366,63.0883,2188748.0
2022-07-13 10:45:00,74.83,74.84,74.72,74.74,2162388.0,63.0883,63.0967,62.9956,63.0124,2162388.0
2022-07-13 10:50:00,74.73,74.79,74.62,74.64,935078.0,63.004,63.0546,62.9113,62.9281,935078.0
2022-07-13 10:55:00,74.64,74.72,74.64,74.7,477652.0,62.9281,62.9956,62.9281,62.9787,477652.0
2022-07-13 11:00:00,74.7,74.72,74.62,74.62,275128.0,62.9787,62.9956,62.9113,62.9113,275128.0
2022-07-13 11:05:00,74.63,74.72,74.61,74.61,909031.0,62.9197,62.9956,62.9028,62.9028,909031.0
2022-07-13 11:10:00,74.61,74.66,74.59,74.66,152227.0,62.9028,62.945,62.886,62.945,152227.0
2022-07-13 11:15:00,74.66,74.68,74.6,74.61,166640.0,62.945,62.9619,62.8944,62.9028,166640.0
2022-07-13 11:20:00,74.62,74.63,74.54,74.61,969285.0,62.9113,62.9197,62.8438,62.9028,969285.0
2022-07-13 11:25:00,74.59,74.59,74.42,74.47,748407.0,62.886,62.886,62.7426,62.7848,748407.0
2022-07-13 11:30:00,74.47,74.57,74.47,74.5,220821.0,62.7848,62.8691,62.7848,62.8101,220821.0
2022-07-13 11:35:00,74.51,74.51,74.44,74.49,422539.0,62.8185,62.8185,62.7595,62.8017,422539.0
2022-07-13 11:40:00,74.48,74.54,74.46,74.47,521200.0,62.7932,62.8438,62.7764,62.7848,521200.0
2022-07-13 11:45:00,74.47,74.53,74.43,74.53,243991.0,62.7848,62.8354,62.7511,62.8354,243991.0
2022-07-13 11:50:00,74.53,74.66,74.52,74.59,319055.0,62.8354,62.945,62.827,62.886,319055.0
2022-07-13 11:55:00,74.59,74.67,74.57,74.58,271431.0,62.886,62.9534,62.8691,62.8775,271431.0
2022-07-13 12:00:00,74.58,74.62,74.57,74.62,135044.0,62.8775,62.9113,62.8691,62.9113,135044.0
2022-07-13 12:05:00,74.62,74.65,74.59,74.62,97284.0,62.9113,62.9366,62.886,62.9113,97284.0
2022-07-13 12:10:00,74.63,74.65,74.58,74.59,134805.0,62.9197,62.9366,62.8775,62.886,134805.0
2022-07-13 12:15:00,74.59,74.63,74.57,74.63,104987.0,62.886,62.9197,62.8691,62.9197,104987.0
2022-07-13 12:20:00,74.63,74.67,74.61,74.65,189296.0,62.9197,62.9534,62.9028,62.9366,189296.0
2022-07-13 12:25:00,74.64,74.71,74.62,74.69,241287.0,62.9281,62.9871,62.9113,62.9703,241287.0
2022-07-13 12:30:00,74.69,74.74,74.66,74.71,227840.0,62.9703,63.0124,62.945,62.9871,227840.0
2022-07-13 12:35:00,74.71,74.73,74.69,74.72,127409.0,62.9871,63.004,62.9703,62.9956,127409.0
2022-07-13 12:40:00,74.72,74.74,74.67,74.7,222689.0,62.9956,63.0124,62.9534,62.9787,222689.0
2022-07-13 12:45:00,74.69,74.72,74.68,74.71,100451.0,62.9703,62.9956,62.9619,62.9871,100451.0
2022-07-13 12:50:00,74.71,74.74,74.69,74.73,71268.0,62.9871,63.0124,62.9703,63.004,71268.0
2022-07-13 12:55:00,74.73,74.76,74.69,74.76,226037.0,63.004,63.0293,62.9703,63.0293,226037.0
2022-07-13 13:00:00,74.75,74.84,74.72,74.79,1073077.0,63.0209,63.0967,62.9956,63.0546,1073077.0
2022-07-13 13:05:00,74.78,74.82,74.73,74.74,240237.0,63.0462,63.0799,63.004,63.0124,240237.0
2022-07-13 13:10:00,74.73,74.79,74.73,74.78,104113.0,63.004,63.0546,63.004,63.0462,104113.0
2022-07-13 13:15:00,74.78,74.78,74.67,74.69,159002.0,63.0462,63.0462,62.9534,62.9703,159002.0
2022-07-13 13:20:00,74.69,74.72,74.67,74.7,111130.0,62.9703,62.9956,62.9534,62.9787,111130.0
2022-07-13 13:25:00,74.7,74.7,74.68,74.7,113858.0,62.9787,62.9787,62.9619,62.9787,113858.0
2022-07-13 13:30:00,74.7,74.7,74.63,74.65,373988.0,62.9787,62.9787,62.9197,62.9366,373988.0
2022-07-13 13:35:00,74.65,74.66,74.62,74.63,91227.0,62.9366,62.945,62.9113,62.9197,91227.0
2022-07-13 13:40:00,74.63,74.7,74.63,74.7,54945.0,62.9197,62.9787,62.9197,62.9787,54945.0
2022-07-13 13:45:00,74.7,74.73,74.68,74.72,51701.0,62.9787,63.004,62.9619,62.9956,51701.0
2022-07-13 13:50:00,74.72,74.73,74.69,74.71,77433.0,62.9956,63.004,62.9703,62.9871,77433.0
2022-07-13 13:55:00,74.71,74.73,74.7,74.72,28453.0,62.9871,63.004,62.9787,62.9956,28453.0
2022-07-13 14:00:00,74.72,74.72,74.52,74.53,555218.0,62.9956,62.9956,62.827,62.8354,555218.0
2022-07-13 14:05:00,74.52,74.6,74.52,74.54,82007.0,62.827,62.8944,62.827,62.8438,82007.0
2022-07-13 14:10:00,74.55,74.61,74.54,74.6,198024.0,62.8522,62.9028,62.8438,62.8944,198024.0
2022-07-13 14:15:00,74.61,74.62,74.57,74.61,150991.0,62.9028,62.9113,62.8691,62.9028,150991.0
2022-07-13 14:20:00,74.61,74.64,74.58,74.64,112926.0,62.9028,62.9281,62.8775,62.9281,112926.0
2022-07-13 14:25:00,74.64,74.64,74.6,74.64,72926.0,62.9281,62.9281,62.8944,62.9281,72926.0
2022-07-13 14:30:00,74.64,74.69,74.64,74.68,321484.0,62.9281,62.9703,62.9281,62.9619,321484.0
2022-07-13 14:35:00,74.68,74.69,74.63,74.67,290576.0,62.9619,62.9703,62.9197,62.9534,290576.0
2022-07-13 14:40:00,74.67,74.68,74.65,74.65,50054.0,62.9534,62.9619,62.9366,62.9366,50054.0
2022-07-13 14:45:00,74.65,74.67,74.62,74.64,68389.0,62.9366,62.9534,62.9113,62.9281,68389.0
2022-07-13 14:50:00,74.64,74.65,74.59,74.6,347819.0,62.9281,62.9366,62.886,62.8944,347819.0
2022-07-13 14:55:00,74.6,74.65,74.54,74.65,357213.0,62.8944,62.9366,62.8438,62.9366,357213.0
2022-07-13 15:00:00,74.65,74.66,74.61,74.62,95097.0,62.9366,62.945,62.9028,62.9113,95097.0
2022-07-13 15:05:00,74.61,74.62,74.54,74.55,267549.0,62.9028,62.9113,62.8438,62.8522,267549.0
2022-07-13 15:10:00,74.55,74.62,74.54,74.6,149168.0,62.8522,62.9113,62.8438,62.8944,149168.0
2022-07-13 15:15:00,74.6,74.62,74.59,74.62,179473.0,62.8944,62.9113,62.886,62.9113,179473.0
2022-07-13 15:20:00,74.62,74.65,74.61,74.64,314337.0,62.9113,62.9366,62.9028,62.9281,314337.0
2022-07-13 15:25:00,74.63,74.64,74.61,74.62,309377.0,62.9197,62.9281,62.9028,62.9113,309377.0
2022-07-13 15:30:00,74.62,74.63,74.57,74.63,1060134.0,62.9113,62.9197,62.8691,62.9197,1060134.0
2022-07-13 15:35:00,74.63,74.67,74.62,74.67,766496.0,62.9197,62.9534,62.9113,62.9534,766496.0
2022-07-13 15:40:00,74.67,74.73,74.66,74.7,704918.0,62.9534,63.004,62.945,62.9787,704918.0
2022-07-13 15:45:00,74.7,74.76,74.69,74.73,884475.0,62.9787,63.0293,62.9703,63.004,884475.0
2022-07-13 15:50:00,74.73,74.73,74.66,74.7,952537.0,63.004,63.004,62.945,62.9787,952537.0
2022-07-13 15:55:00,74.69,74.72,74.66,74.71,2104515.0,62.9703,62.9956,62.945,62.9871,2104515.0
2022-07-14 09:30:00,74.08,74.09,73.8,73.8,1473334.0,62.456,62.4644,62.2199,62.2199,1473334.0
2022-07-14 09:35:00,73.81,73.84,73.65,73.81,1487000.0,62.2284,62.2537,62.0935,62.2284,1487000.0
2022-07-14 09:40:00,73.81,73.84,73.73,73.75,1197361.0,62.2284,62.2537,62.1609,62.1778,1197361.0
2022-07-14 09:45:00,73.75,73.84,73.74,73.79,813121.0,62.1778,62.2537,62.1693,62.2115,813121.0
2022-07-14 09:50:00,73.78,73.82,73.74,73.8,572071.0,62.2031,62.2368,62.1693,62.2199,572071.0
2022-07-14 09:55:00,73.81,73.84,73.68,73.69,612741.0,62.2284,62.2537,62.1188,62.1272,612741.0
2022-07-14 10:00:00,73.69,73.74,73.62,73.7,1046175.0,62.1272,62.1693,62.0682,62.1356,1046175.0
2022-07-14 10:05:00,73.69,73.74,73.68,73.72,646061.0,62.1272,62.1693,62.1188,62.1525,646061.0
2022-07-14 10:10:00,73.71,73.73,73.66,73.7,1212628.0,62.1441,62.1609,62.1019,62.1356,1212628.0
2022-07-14 10:15:00,73.7,73.72,73.68,73.68,390395.0,62.1356,62.1525,62.1188,62.1188,390395.0
2022-07-14 10:20:00,73.69,73.75,73.68,73.7,901302.0,62.1272,62.1778,62.1188,62.1356,901302.0
2022-07-14 10:25:00,73.7,73.77,73.68,73.75,636982.0,62.1356,62.1946,62.1188,62.1778,636982.0
2022-07-14 10:30:00,73.75,73.83,73.71,73.71,845949.0,62.1778,62.2452,62.1441,62.1441,845949.0
2022-07-14 10:35:00,73.71,73.72,73.61,73.65,1301329.0,62.1441,62.1525,62.0597,62.0935,1301329.0
2022-07-14 10:40:00,73.64,73.74,73.63,73.7,646608.0,62.085,62.1693,62.0766,62.1356,646608.0
2022-07-14 10:45:00,73.7,73.73,73.66,73.72,444654.0,62.1356,62.1609,62.1019,62.1525,444654.0
2022-07-14 10:50:00,73.72,73.83,73.69,73.83,696775.0,62.1525,62.2452,62.1272,62.2452,696775.0
2022-07-14 10:55:00,73.83,73.83,73.78,73.78,319801.0,62.2452,62.2452,62.2031,62.2031,319801.0
2022-07-14 11:00:00,73.78,73.89,73.78,73.84,537066.0,62.2031,62.2958,62.2031,62.2537,537066.0
2022-07-14 11:05:00,73.84,73.96,73.83,73.94,491430.0,62.2537,62.3548,62.2452,62.338,491430.0
2022-07-14 11:10:00,73.93,73.94,73.84,73.86,288590.0,62.3295,62.338,62.2537,62.2705,288590.0
2022-07-14 11:15:00,73.86,73.95,73.84,73.94,484388.0,62.2705,62.3464,62.2537,62.338,484388.0
2022-07-14 11:20:00,73.94,73.99,73.93,73.94,396448.0,62.338,62.3801,62.3295,62.338,396448.0
2022-07-14 11:25:00,73.94,73.97,73.92,73.95,557483.0,62.338,62.3633,62.3211,62.3464,557483.0
2022-07-14 11:30:00,73.95,73.95,73.89,73.92,330828.0,62.3464,62.3464,62.2958,62.3211,330828.0
2022-07-14 11:35:00,73.92,73.95,73.86,73.95,273370.0,62.3211,62.3464,62.2705,62.3464,273370.0
2022-07-14 11:40:00,73.95,74.06,73.95,74.0,728287.0,62.3464,62.4391,62.3464,62.3886,728287.0
2022-07-14 11:45:00,74.0,74.02,73.97,73.99,256365.0,62.3886,62.4054,62.3633,62.3801,256365.0
2022-07-14 11:50:00,73.98,74.01,73.97,74.0,602565.0,62.3717,62.397,62.3633,62.3886,602565.0
2022-07-14 11:55:00,74.01,74.06,74.0,74.01,815863.0,62.397,62.4391,62.3886,62.397,815863.0
2022-07-14 12:00:00,74.02,74.05,73.99,74.05,171804.0,62.4054,62.4307,62.3801,62.4307,171804.0
2022-07-14 12:05:00,74.05,74.05,73.99,74.03,223737.0,62.4307,62.4307,62.3801,62.4138,223737.0
2022-07-14 12:10:00,74.03,74.04,73.97,74.0,205664.0,62.4138,62.4223,62.3633,62.3886,205664.0
2022-07-14 12:15:00,74.0,74.04,73.99,74.01,243399.0,62.3886,62.4223,62.3801,62.397,243399.0
2022-07-14 12:20:00,74.0,74.02,73.95,73.95,137275.0,62.3886,62.4054,62.3464,62.3464,137275.0
2022-07-14 12:25:00,73.95,73.96,73.91,73.93,646352.0,62.3464,62.3548,62.3127,62.3295,646352.0
2022-07-14 12:30:00,73.93,73.98,73.9,73.95,546114.0,62.3295,62.3717,62.3042,62.3464,546114.0
2022-07-14 12:35:00,73.95,73.97,73.91,73.92,557682.0,62.3464,62.3633,62.3127,62.3211,557682.0
2022-07-14 12:40:00,73.92,73.93,73.85,73.87,329145.0,62.3211,62.3295,62.2621,62.2789,329145.0
2022-07-14 12:45:00,73.87,73.89,73.83,73.84,328217.0,62.2789,62.2958,62.2452,62.2537,328217.0
2022-07-14 12:50:00,73.85,73.89,73.83,73.89,158468.0,62.2621,62.2958,62.2452,62.2958,158468.0
2022-07-14 12:55:00,73.89,73.91,73.86,73.9,226102.0,62.2958,62.3127,62.2705,62.3042,226102.0
2022-07-14 13:00:00,73.9,73.94,73.9,73.94,386071.0,62.3042,62.338,62.3042,62.338,386071.0
2022-07-14 13:05:00,73.93,73.99,73.91,73.98,317683.0,62.3295,62.3801,62.3127,62.3717,317683.0
2022-07-14 13:10:00,73.99,73.99,73.94,73.97,335265.0,62.3801,62.3801,62.338,62.3633,335265.0
2022-07-14 13:15:00,73.97,74.04,73.96,74.03,305099.0,62.3633,62.4223,62.3548,62.4138,305099.0
2022-07-14 13:20:00,74.03,74.06,74.0,74.03,716919.0,62.4138,62.4391,62.3886,62.4138,716919.0
2022-07-14 13:25:00,74.03,74.09,74.03,74.04,258436.0,62.4138,62.4644,62.4138,62.4223,258436.0
2022-07-14 13:30:00,74.04,74.04,73.97,73.98,257146.0,62.4223,62.4223,62.3633,62.3717,257146.0
2022-07-14 13:35:00,73.98,74.03,73.98,74.03,171147.0,62.3717,62.4138,62.3717,62.4138,171147.0
2022-07-14 13:40:00,74.02,74.05,74.01,74.02,611088.0,62.4054,62.4307,62.397,62.4054,611088.0
2022-07-14 13:45:00,74.02,74.03,73.98,74.01,111627.0,62.4054,62.4138,62.3717,62.397,111627.0
2022-07-14 13:50:00,74.01,74.04,74.0,74.02,221757.0,62.397,62.4223,62.3886,62.4054,221757.0
2022-07-14 13:55:00,74.02,74.1,74.02,74.08,323098.0,62.4054,62.4729,62.4054,62.456,323098.0
2022-07-14 14:00:00,74.07,74.15,74.07,74.15,499935.0,62.4476,62.515,62.4476,62.515,499935.0
2022-07-14 14:05:00,74.15,74.29,74.14,74.27,756495.0,62.515,62.633,62.5066,62.6162,756495.0
2022-07-14 14:10:00,74.26,74.32,74.24,74.3,770145.0,62.6078,62.6583,62.5909,62.6415,770145.0
2022-07-14 14:15:00,74.3,74.32,74.21,74.31,592530.0,62.6415,62.6583,62.5656,62.6499,592530.0
2022-07-14 14:20:00,74.32,74.45,74.31,74.37,1199218.0,62.6583,62.7679,62.6499,62.7005,1199218.0
2022-07-14 14:25:00,74.37,74.4,74.34,74.39,834858.0,62.7005,62.7258,62.6752,62.7174,834858.0
2022-07-14 14:30:00,74.4,74.44,74.37,74.42,350563.0,62.7258,62.7595,62.7005,62.7426,350563.0
2022-07-14 14:35:00,74.42,74.47,74.41,74.47,225623.0,62.7426,62.7848,62.7342,62.7848,225623.0
2022-07-14 14:40:00,74.48,74.49,74.41,74.42,241639.0,62.7932,62.8017,62.7342,62.7426,241639.0
2022-07-14 14:45:00,74.42,74.42,74.37,74.4,686776.0,62.7426,62.7426,62.7005,62.7258,686776.0
2022-07-14 14:50:00,74.4,74.41,74.37,74.37,322053.0,62.7258,62.7342,62.7005,62.7005,322053.0
2022-07-14 14:55:00,74.38,74.41,74.37,74.4,419514.0,62.7089,62.7342,62.7005,62.7258,419514.0
2022-07-14 15:00:00,74.41,74.44,74.38,74.39,440032.0,62.7342,62.7595,62.7089,62.7174,440032.0
2022-07-14 15:05:00,74.39,74.4,74.34,74.39,481512.0,62.7174,62.7258,62.6752,62.7174,481512.0
2022-07-14 15:10:00,74.39,74.51,74.37,74.5,556435.0,62.7174,62.8185,62.7005,62.8101,556435.0
2022-07-14 15:15:00,74.5,74.5,74.43,74.49,193828.0,62.8101,62.8101,62.7511,62.8017,193828.0
2022-07-14 15:20:00,74.49,74.52,74.47,74.51,280179.0,62.8017,62.827,62.7848,62.8185,280179.0
2022-07-14 15:25:00,74.51,74.55,74.49,74.54,526807.0,62.8185,62.8522,62.8017,62.8438,526807.0
2022-07-14 15:30:00,74.54,74.63,74.53,74.62,887130.0,62.8438,62.9197,62.8354,62.9113,887130.0
2022-07-14 15:35:00,74.62,74.63,74.54,74.55,1234268.0,62.9113,62.9197,62.8438,62.8522,1234268.0
2022-07-14 15:40:00,74.55,74.56,74.45,74.45,542750.0,62.8522,62.8607,62.7679,62.7679,542750.0
2022-07-14 15:45:00,74.45,74.46,74.34,74.43,1555467.0,62.7679,62.7764,62.6752,62.7511,1555467.0
2022-07-14 15:50:00,74.43,74.51,74.41,74.5,1051094.0,62.7511,62.8185,62.7342,62.8101,1051094.0
2022-07-14 15:55:00,74.51,74.59,74.5,74.51,2002810.0,62.8185,62.886,62.8101,62.8185,2002810.0
2022-07-15 09:30:00,74.77,75.17,74.77,75.1,1506319.0,63.0377,63.375,63.0377,63.3159,1506319.0
2022-07-15 09:35:00,75.1,75.11,74.87,74.9,1783332.0,63.3159,63.3244,63.122,63.1473,1783332.0
2022-07-15 09:40:00,74.9,74.92,74.8,74.91,494961.0,63.1473,63.1642,63.063,63.1558,494961.0
2022-07-15 09:45:00,74.91,74.95,74.78,74.92,560501.0,63.1558,63.1895,63.0462,63.1642,560501.0
2022-07-15 09:50:00,74.92,74.93,74.79,74.81,1359039.0,63.1642,63.1726,63.0546,63.0715,1359039.0
2022-07-15 09:55:00,74.8,74.87,74.76,74.78,1085761.0,63.063,63.122,63.0293,63.0462,1085761.0
2022-07-15 10:00:00,74.79,75.04,74.78,75.03,2471321.0,63.0546,63.2654,63.0462,63.2569,2471321.0
2022-07-15 10:05:00,75.03,75.07,74.92,74.97,1271042.0,63.2569,63.2907,63.1642,63.2063,1271042.0
2022-07-15 10:10:00,74.97,74.98,74.92,74.93,416450.0,63.2063,63.2148,63.1642,63.1726,416450.0
2022-07-15 10:15:00,74.93,75.04,74.93,74.98,392364.0,63.1726,63.2654,63.1726,63.2148,392364.0
2022-07-15 10:20:00,74.99,75.04,74.91,75.04,325488.0,63.2232,63.2654,63.1558,63.2654,325488.0
2022-07-15 10:25:00,75.04,75.08,74.99,75.06,226369.0,63.2654,63.2991,63.2232,63.2822,226369.0
2022-07-15 10:30:00,75.06,75.15,75.05,75.12,623672.0,63.2822,63.3581,63.2738,63.3328,623672.0
2022-07-15 10:35:00,75.12,75.2,75.12,75.16,661071.0,63.3328,63.4003,63.3328,63.3665,661071.0
2022-07-15 10:40:00,75.16,75.17,75.11,75.11,306784.0,63.3665,63.375,63.3244,63.3244,306784.0
2022-07-15 10:45:00,75.11,75.18,75.07,75.13,465492.0,63.3244,63.3834,63.2907,63.3412,465492.0
2022-07-15 10:50:00,75.14,75.18,75.12,75.17,180808.0,63.3497,63.3834,63.3328,63.375,180808.0
2022-07-15 10:55:00,75.17,75.19,75.15,75.17,246524.0,63.375,63.3918,63.3581,63.375,246524.0
2022-07-15 11:00:00,75.17,75.2,75.16,75.18,626219.0,63.375,63.4003,63.3665,63.3834,626219.0
2022-07-15 11:05:00,75.18,75.26,75.14,75.25,687839.0,63.3834,63.4508,63.3497,63.4424,687839.0
2022-07-15 11:10:00,75.26,75.27,75.2,75.25,657461.0,63.4508,63.4593,63.4003,63.4424,657461.0
2022-07-15 11:15:00,75.25,75.27,75.2,75.24,553220.0,63.4424,63.4593,63.4003,63.434,553220.0
2022-07-15 11:20:00,75.24,75.3,75.2,75.2,559413.0,63.434,63.4846,63.4003,63.4003,559413.0
2022-07-15 11:25:00,75.2,75.21,75.14,75.16,709680.0,63.4003,63.4087,63.3497,63.3665,709680.0
2022-07-15 11:30:00,75.16,75.19,75.13,75.15,410164.0,63.3665,63.3918,63.3412,63.3581,410164.0
2022-07-15 11:35:00,75.15,75.19,75.14,75.16,111168.0,63.3581,63.3918,63.3497,63.3665,111168.0
2022-07-15 11:40:00,75.17,75.18,75.12,75.15,419771.0,63.375,63.3834,63.3328,63.3581,419771.0
2022-07-15 11:45:00,75.14,75.19,75.13,75.17,158107.0,63.3497,63.3918,63.3412,63.375,158107.0
2022-07-15 11:50:00,75.16,75.16,75.11,75.13,264010.0,63.3665,63.3665,63.3244,63.3412,264010.0
2022-07-15 11:55:00,75.13,75.15,75.11,75.15,226300.0,63.3412,63.3581,63.3244,63.3581,226300.0
2022-07-15 12:00:00,75.15,75.18,75.13,75.17,291046.0,63.3581,63.3834,63.3412,63.375,291046.0
2022-07-15 12:05:00,75.17,75.18,75.1,75.11,328819.0,63.375,63.3834,63.3159,63.3244,328819.0
2022-07-15 12:10:00,75.11,75.15,75.11,75.14,276826.0,63.3244,63.3581,63.3244,63.3497,276826.0
2022-07-15 12:15:00,75.13,75.25,75.12,75.25,790294.0,63.3412,63.4424,63.3328,63.4424,790294.0
2022-07-15 12:20:00,75.25,75.29,75.24,75.26,479246.0,63.4424,63.4761,63.434,63.4508,479246.0
2022-07-15 12:25:00,75.25,75.3,75.23,75.3,375361.0,63.4424,63.4846,63.4255,63.4846,375361.0
2022-07-15 12:30:00,75.3,75.33,75.24,75.25,1228567.0,63.4846,63.5099,63.434,63.4424,1228567.0
2022-07-15 12:35:00,75.26,75.29,75.26,75.28,198526.0,63.4508,63.4761,63.4508,63.4677,198526.0
2022-07-15 12:40:00,75.27,75.28,75.24,75.28,149088.0,63.4593,63.4677,63.434,63.4677,149088.0
2022-07-15 12:45:00,75.28,75.29,75.25,75.26,591798.0,63.4677,63.4761,63.4424,63.4508,591798.0
2022-07-15 12:50:00,75.26,75.29,75.22,75.23,240156.0,63.4508,63.4761,63.4171,63.4255,240156.0
2022-07-15 12:55:00,75.23,75.35,75.23,75.31,372254.0,63.4255,63.5267,63.4255,63.493,372254.0
2022-07-15 13:00:00,75.31,75.31,75.27,75.31,314011.0,63.493,63.493,63.4593,63.493,314011.0
2022-07-15 13:05:00,75.31,75.31,75.28,75.3,195221.0,63.493,63.493,63.4677,63.4846,195221.0
2022-07-15 13:10:00,75.3,75.31,75.28,75.3,254717.0,63.4846,63.493,63.4677,63.4846,254717.0
2022-07-15 13:15:00,75.31,75.31,75.28,75.28,183333.0,63.493,63.493,63.4677,63.4677,183333.0
2022-07-15 13:20:00,75.28,75.3,75.25,75.26,96433.0,63.4677,63.4846,63.4424,63.4508,96433.0
2022-07-15 13:25:00,75.26,75.31,75.26,75.31,157492.0,63.4508,63.493,63.4508,63.493,157492.0
2022-07-15 13:30:00,75.31,75.32,75.29,75.31,119855.0,63.493,63.5014,63.4761,63.493,119855.0
2022-07-15 13:35:00,75.32,75.35,75.3,75.34,228801.0,63.5014,63.5267,63.4846,63.5183,228801.0
2022-07-15 13:40:00,75.34,75.35,75.32,75.34,111390.0,63.5183,63.5267,63.5014,63.5183,111390.0
2022-07-15 13:45:00,75.33,75.35,75.32,75.34,154777.0,63.5099,63.5267,63.5014,63.5183,154777.0
2022-07-15 13:50:00,75.34,75.36,75.33,75.34,257966.0,63.5183,63.5352,63.5099,63.5183,257966.0
2022-07-15 13:55:00,75.34,75.37,75.33,75.36,196898.0,63.5183,63.5436,63.5099,63.5352,196898.0
2022-07-15 14:00:00,75.36,75.36,75.27,75.3,482960.0,63.5352,63.5352,63.4593,63.4846,482960.0
2022-07-15 14:05:00,75.29,75.3,75.26,75.28,151893.0,63.4761,63.4846,63.4508,63.4677,151893.0
2022-07-15 14:10:00,75.28,75.3,75.24,75.28,348472.0,63.4677,63.4846,63.434,63.4677,348472.0
2022-07-15 14:15:00,75.28,75.3,75.26,75.28,186515.0,63.4677,63.4846,63.4508,63.4677,186515.0
2022-07-15 14:20:00,75.28,75.28,75.23,75.28,161022.0,63.4677,63.4677,63.4255,63.4677,161022.0
2022-07-15 14:25:00,75.28,75.29,75.25,75.28,172993.0,63.4677,63.4761,63.4424,63.4677,172993.0
2022-07-15 14:30:00,75.27,75.29,75.25,75.27,357045.0,63.4593,63.4761,63.4424,63.4593,357045.0
2022-07-15 14:35:00,75.27,75.33,75.24,75.31,603857.0,63.4593,63.5099,63.434,63.493,603857.0
2022-07-15 14:40:00,75.31,75.35,75.29,75.33,172368.0,63.493,63.5267,63.4761,63.5099,172368.0
2022-07-15 14:45:00,75.33,75.34,75.3,75.31,156724.0,63.5099,63.5183,63.4846,63.493,156724.0
2022-07-15 14:50:00,75.31,75.34,75.3,75.33,182940.0,63.493,63.5183,63.4846,63.5099,182940.0
2022-07-15 14:55:00,75.33,75.34,75.3,75.34,228389.0,63.5099,63.5183,63.4846,63.5183,228389.0
2022-07-15 15:00:00,75.34,75.34,75.3,75.34,194729.0,63.5183,63.5183,63.4846,63.5183,194729.0
2022-07-15 15:05:00,75.34,75.34,75.31,75.31,316412.0,63.5183,63.5183,63.493,63.493,316412.0
2022-07-15 15:10:00,75.31,75.32,75.28,75.3,497394.0,63.493,63.5014,63.4677,63.4846,497394.0
2022-07-15 15:15:00,75.3,75.34,75.29,75.34,98059.0,63.4846,63.5183,63.4761,63.5183,98059.0
2022-07-15 15:20:00,75.34,75.36,75.33,75.36,360218.0,63.5183,63.5352,63.5099,63.5352,360218.0
2022-07-15 15:25:00,75.36,75.38,75.34,75.38,326379.0,63.5352,63.552,63.5183,63.552,326379.0
2022-07-15 15:30:00,75.38,75.38,75.31,75.37,739218.0,63.552,63.552,63.493,63.5436,739218.0
2022-07-15 15:35:00,75.37,75.39,75.34,75.38,638054.0,63.5436,63.5604,63.5183,63.552,638054.0
2022-07-15 15:40:00,75.37,75.44,75.36,75.42,824324.0,63.5436,63.6026,63.5352,63.5857,824324.0
2022-07-15 15:45:00,75.42,75.44,75.4,75.42,514024.0,63.5857,63.6026,63.5689,63.5857,514024.0
2022-07-15 15:50:00,75.43,75.46,75.4,75.45,786740.0,63.5942,63.6195,63.5689,63.611,786740.0
2022-07-15 15:55:00,75.45,75.5,75.44,75.47,1852478.0,63.611,63.6532,63.6026,63.6279,1852478.0
2022-07-18 09:30:00,75.69,75.72,75.59,75.61,661065.0,63.8134,63.8387,63.7291,63.7459,661065.0
2022-07-18 09:35:00,75.61,75.66,75.57,75.64,818905.0,63.7459,63.7881,63.7122,63.7712,818905.0
2022-07-18 09:40:00,75.63,75.64,75.55,75.59,582640.0,63.7628,63.7712,63.6953,63.7291,582640.0
2022-07-18 09:45:00,75.59,75.64,75.58,75.63,464957.0,63.7291,63.7712,63.7206,63.7628,464957.0
2022-07-18 09:50:00,75.64,75.64,75.55,75.59,673034.0,63.7712,63.7712,63.6953,63.7291,673034.0
2022-07-18 09:55:00,75.6,75.64,75.54,75.55,517152.0,63.7375,63.7712,63.6869,63.6953,517152.0
2022-07-18 10:00:00,75.55,75.61,75.52,75.53,311747.0,63.6953,63.7459,63.67,63.6785,311747.0
2022-07-18 10:05:00,75.53,75.54,75.45,75.45,520858.0,63.6785,63.6869,63.611,63.611,520858.0
2022-07-18 10:10:00,75.45,75.5,75.41,75.45,597650.0,63.611,63.6532,63.5773,63.611,597650.0
2022-07-18 10:15:00,75.45,75.52,75.43,75.48,364354.0,63.611,63.67,63.5942,63.6363,364354.0
2022-07-18 10:20:00,75.48,75.49,75.44,75.46,256366.0,63.6363,63.6448,63.6026,63.6195,256366.0
2022-07-18 10:25:00,75.47,75.49,75.44,75.46,104576.0,63.6279,63.6448,63.6026,63.6195,104576.0
2022-07-18 10:30:00,75.46,75.53,75.45,75.5,376164.0,63.6195,63.6785,63.611,63.6532,376164.0
2022-07-18 10:35:00,75.51,75.51,75.45,75.48,366774.0,63.6616,63.6616,63.611,63.6363,366774.0
2022-07-18 10:40:00,75.49,75.52,75.46,75.5,182697.0,63.6448,63.67,63.6195,63.6532,182697.0
2022-07-18 10:45:00,75.5,75.5,75.43,75.44,317165.0,63.6532,63.6532,63.5942,63.6026,317165.0
2022-07-18 10:50:00,75.44,75.45,75.42,75.44,197542.0,63.6026,63.611,63.5857,63.6026,197542.0
2022-07-18 10:55:00,75.43,75.47,75.41,75.45,202262.0,63.5942,63.6279,63.5773,63.611,202262.0
2022-07-18 11:00:00,75.45,75.45,75.38,75.39,157820.0,63.611,63.611,63.552,63.5604,157820.0
2022-07-18 11:05:00,75.39,75.4,75.31,75.36,458408.0,63.5604,63.5689,63.493,63.5352,458408.0
2022-07-18 11:10:00,75.36,75.36,75.26,75.29,1209647.0,63.5352,63.5352,63.4508,63.4761,1209647.0
2022-07-18 11:15:00,75.29,75.33,75.28,75.31,265204.0,63.4761,63.5099,63.4677,63.493,265204.0
2022-07-18 11:20:00,75.31,75.34,75.31,75.34,113056.0,63.493,63.5183,63.493,63.5183,113056.0
2022-07-18 11:25:00,75.34,75.34,75.31,75.33,342449.0,63.5183,63.5183,63.493,63.5099,342449.0
2022-07-18 11:30:00,75.32,75.37,75.32,75.37,494368.0,63.5014,63.5436,63.5014,63.5436,494368.0
2022-07-18 11:35:00,75.36,75.38,75.34,75.37,165589.0,63.5352,63.552,63.5183,63.5436,165589.0
2022-07-18 11:40:00,75.37,75.42,75.35,75.42,296020.0,63.5436,63.5857,63.5267,63.5857,296020.0
2022-07-18 11:45:00,75.42,75.43,75.38,75.41,687937.0,63.5857,63.5942,63.552,63.5773,687937.0
2022-07-18 11:50:00,75.41,75.45,75.4,75.44,282530.0,63.5773,63.611,63.5689,63.6026,282530.0
2022-07-18 11:55:00,75.43,75.45,75.43,75.45,107803.0,63.5942,63.611,63.5942,63.611,107803.0
2022-07-18 12:00:00,75.45,75.45,75.41,75.42,159376.0,63.611,63.611,63.5773,63.5857,159376.0
2022-07-18 12:05:00,75.41,75.43,75.39,75.41,153658.0,63.5773,63.5942,63.5604,63.5773,153658.0
2022-07-18 12:10:00,75.41,75.41,75.39,75.41,65631.0,63.5773,63.5773,63.5604,63.5773,65631.0
2022-07-18 12:15:00,75.41,75.44,75.4,75.43,163811.0,63.5773,63.6026,63.5689,63.5942,163811.0
2022-07-18 12:20:00,75.42,75.44,75.41,75.43,58762.0,63.5857,63.6026,63.5773,63.5942,58762.0
2022-07-18 12:25:00,75.43,75.43,75.41,75.42,60088.0,63.5942,63.5942,63.5773,63.5857,60088.0
2022-07-18 12:30:00,75.42,75.43,75.41,75.42,73183.0,63.5857,63.5942,63.5773,63.5857,73183.0
2022-07-18 12:35:00,75.42,75.45,75.41,75.44,213538.0,63.5857,63.611,63.5773,63.6026,213538.0
2022-07-18 12:40:00,75.43,75.45,75.43,75.43,188797.0,63.5942,63.611,63.5942,63.5942,188797.0
2022-07-18 12:45:00,75.43,75.44,75.4,75.42,306432.0,63.5942,63.6026,63.5689,63.5857,306432.0
2022-07-18 12:50:00,75.41,75.42,75.37,75.37,124481.0,63.5773,63.5857,63.5436,63.5436,124481.0
2022-07-18 12:55:00,75.37,75.37,75.3,75.31,564007.0,63.5436,63.5436,63.4846,63.493,564007.0
2022-07-18 13:00:00,75.31,75.37,75.31,75.37,297587.0,63.493,63.5436,63.493,63.5436,297587.0
2022-07-18 13:05:00,75.37,75.38,75.36,75.37,136438.0,63.5436,63.552,63.5352,63.5436,136438.0
2022-07-18 13:10:00,75.37,75.38,75.36,75.38,102507.0,63.5436,63.552,63.5352,63.552,102507.0
2022-07-18 13:15:00,75.38,75.38,75.32,75.32,183492.0,63.552,63.552,63.5014,63.5014,183492.0
2022-07-18 13:20:00,75.32,75.35,75.29,75.33,76446.0,63.5014,63.5267,63.4761,63.5099,76446.0
2022-07-18 13:25:00,75.33,75.35,75.32,75.33,53977.0,63.5099,63.5267,63.5014,63.5099,53977.0
2022-07-18 13:30:00,75.34,75.34,75.22,75.22,601732.0,63.5183,63.5183,63.4171,63.4171,601732.0
2022-07-18 13:35:00,75.22,75.25,75.18,75.21,387540.0,63.4171,63.4424,63.3834,63.4087,387540.0
2022-07-18 13:40:00,75.2,75.22,75.18,75.2,315073.0,63.4003,63.4171,63.3834,63.4003,315073.0
2022-07-18 13:45:00,75.19,75.22,75.15,75.19,429947.0,63.3918,63.4171,63.3581,63.3918,429947.0
2022-07-18 13:50:00,75.19,75.2,75.17,75.2,346806.0,63.3918,63.4003,63.375,63.4003,346806.0
2022-07-18 13:55:00,75.2,75.2,75.05,75.08,573229.0,63.4003,63.4003,63.2738,63.2991,573229.0
2022-07-18 14:00:00,75.08,75.12,75.07,75.11,386947.0,63.2991,63.3328,63.2907,63.3244,386947.0
2022-07-18 14:05:00,75.11,75.12,75.09,75.12,219185.0,63.3244,63.3328,63.3075,63.3328,219185.0
2022-07-18 14:10:00,75.11,75.12,75.07,75.12,221609.0,63.3244,63.3328,63.2907,63.3328,221609.0
2022-07-18 14:15:00,75.12,75.15,75.1,75.12,298237.0,63.3328,63.3581,63.3159,63.3328,298237.0
2022-07-18 14:20:00,75.12,75.12,75.02,75.03,677336.0,63.3328,63.3328,63.2485,63.2569,677336.0
2022-07-18 14:25:00,75.03,75.04,74.99,75.02,156177.0,63.2569,63.2654,63.2232,63.2485,156177.0
2022-07-18 14:30:00,75.01,75.03,74.99,75.03,113950.0,63.2401,63.2569,63.2232,63.2569,113950.0
2022-07-18 14:35:00,75.02,75.06,75.01,75.03,184922.0,63.2485,63.2822,63.2401,63.2569,184922.0
2022-07-18 14:40:00,75.03,75.03,74.99,75.0,165768.0,63.2569,63.2569,63.2232,63.2316,165768.0
2022-07-18 14:45:00,75.0,75.0,74.97,74.98,192396.0,63.2316,63.2316,63.2063,63.2148,192396.0
2022-07-18 14:50:00,74.98,74.98,74.9,74.94,540021.0,63.2148,63.2148,63.1473,63.1811,540021.0
2022-07-18 14:55:00,74.93,74.95,74.89,74.93,257486.0,63.1726,63.1895,63.1389,63.1726,257486.0
2022-07-18 15:00:00,74.92,74.94,74.88,74.91,183946.0,63.1642,63.1811,63.1305,63.1558,183946.0
2022-07-18 15:05:00,74.91,75.0,74.91,75.0,870341.0,63.1558,63.2316,63.1558,63.2316,870341.0
2022-07-18 15:10:00,75.0,75.02,74.96,75.02,458639.0,63.2316,63.2485,63.1979,63.2485,458639.0
2022-07-18 15:15:00,75.01,75.03,75.0,75.03,314953.0,63.2401,63.2569,63.2316,63.2569,314953.0
2022-07-18 15:20:00,75.03,75.04,75.0,75.01,392213.0,63.2569,63.2654,63.2316,63.2401,392213.0
2022-07-18 15:25:00,75.01,75.01,74.97,74.98,93813.0,63.2401,63.2401,63.2063,63.2148,93813.0
2022-07-18 15:30:00,74.98,74.99,74.92,74.93,398984.0,63.2148,63.2232,63.1642,63.1726,398984.0
2022-07-18 15:35:00,74.92,74.94,74.76,74.81,718524.0,63.1642,63.1811,63.0293,63.0715,718524.0
2022-07-18 15:40:00,74.8,74.81,74.75,74.79,602516.0,63.063,63.0715,63.0209,63.0546,602516.0
2022-07-18 15:45:00,74.78,74.79,74.7,74.71,774372.0,63.0462,63.0546,62.9787,62.9871,774372.0
2022-07-18 15:50:00,74.71,74.76,74.69,74.73,879672.0,62.9871,63.0293,62.9703,63.004,879672.0
2022-07-18 15:55:00,74.74,74.79,74.71,74.76,1304460.0,63.0124,63.0546,62.9871,63.0293,1304460.0
2022-07-19 09:30:00,75.04,75.22,75.04,75.16,776291.0,63.2654,63.4171,63.2654,63.3665,776291.0
2022-07-19 09:35:00,75.17,75.25,75.16,75.17,366978.0,63.375,63.4424,63.3665,63.375,366978.0
2022-07-19 09:40:00,75.18,75.2,75.15,75.2,496555.0,63.3834,63.4003,63.3581,63.4003,496555.0
2022-07-19 09:45:00,75.2,75.27,75.15,75.24,1092925.0,63.4003,63.4593,63.3581,63.434,1092925.0
2022-07-19 09:50:00,75.25,75.27,75.21,75.26,233975.0,63.4424,63.4593,63.4087,63.4508,233975.0
2022-07-19 09:55:00,75.26,75.33,75.24,75.29,850731.0,63.4508,63.5099,63.434,63.4761,850731.0
2022-07-19 10:00:00,75.28,75.29,75.26,75.26,109440.0,63.4677,63.4761,63.4508,63.4508,109440.0
2022-07-19 10:05:00,75.26,75.29,75.25,75.28,310784.0,63.4508,63.4761,63.4424,63.4677,310784.0
2022-07-19 10:10:00,75.28,75.37,75.26,75.29,272017.0,63.4677,63.5436,63.4508,63.4761,272017.0
2022-07-19 10:15:00,75.29,75.34,75.26,75.33,203476.0,63.4761,63.5183,63.4508,63.5099,203476.0
2022-07-19 10:20:00,75.33,75.37,75.32,75.33,255011.0,63.5099,63.5436,63.5014,63.5099,255011.0
2022-07-19 10:25:00,75.33,75.4,75.31,75.39,243200.0,63.5099,63.5689,63.493,63.5604,243200.0
2022-07-19 10:30:00,75.39,75.46,75.37,75.4,184967.0,63.5604,63.6195,63.5436,63.5689,184967.0
2022-07-19 10:35:00,75.39,75.43,75.37,75.4,289071.0,63.5604,63.5942,63.5436,63.5689,289071.0
2022-07-19 10:40:00,75.4,75.42,75.37,75.4,449468.0,63.5689,63.5857,63.5436,63.5689,449468.0
2022-07-19 10:45:00,75.41,75.49,75.41,75.48,255642.0,63.5773,63.6448,63.5773,63.6363,255642.0
2022-07-19 10:50:00,75.48,75.55,75.47,75.49,460785.0,63.6363,63.6953,63.6279,63.6448,460785.0
2022-07-19 10:55:00,75.49,75.49,75.44,75.48,427943.0,63.6448,63.6448,63.6026,63.6363,427943.0
2022-07-19 11:00:00,75.48,75.52,75.46,75.49,367666.0,63.6363,63.67,63.6195,63.6448,367666.0
2022-07-19 11:05:00,75.49,75.52,75.47,75.5,660224.0,63.6448,63.67,63.6279,63.6532,660224.0
2022-07-19 11:10:00,75.5,75.59,75.49,75.59,177633.0,63.6532,63.7291,63.6448,63.7291,177633.0
2022-07-19 11:15:00,75.59,75.61,75.54,75.55,351565.0,63.7291,63.7459,63.6869,63.6953,351565.0
2022-07-19 11:20:00,75.55,75.55,75.47,75.48,490960.0,63.6953,63.6953,63.6279,63.6363,490960.0
2022-07-19 11:25:00,75.48,75.51,75.43,75.48,865749.0,63.6363,63.6616,63.5942,63.6363,865749.0
2022-07-19 11:30:00,75.48,75.6,75.47,75.6,268922.0,63.6363,63.7375,63.6279,63.7375,268922.0
2022-07-19 11:35:00,75.59,75.61,75.53,75.55,316155.0,63.7291,63.7459,63.6785,63.6953,316155.0
2022-07-19 11:40:00,75.55,75.6,75.52,75.56,235500.0,63.6953,63.7375,63.67,63.7038,235500.0
2022-07-19 11:45:00,75.55,75.57,75.49,75.55,501028.0,63.6953,63.7122,63.6448,63.6953,501028.0
2022-07-19 11:50:00,75.55,75.58,75.54,75.56,74974.0,63.6953,63.7206,63.6869,63.7038,74974.0
2022-07-19 11:55:00,75.56,75.61,75.56,75.6,76301.0,63.7038,63.7459,63.7038,63.7375,76301.0
2022-07-19 12:00:00,75.59,75.6,75.52,75.54,519942.0,63.7291,63.7375,63.67,63.6869,519942.0
2022-07-19 12:05:00,75.55,75.55,75.49,75.5,315940.0,63.6953,63.6953,63.6448,63.6532,315940.0
2022-07-19 12:10:00,75.51,75.54,75.49,75.52,172815.0,63.6616,63.6869,63.6448,63.67,172815.0
2022-07-19 12:15:00,75.53,75.53,75.48,75.51,120701.0,63.6785,63.6785,63.6363,63.6616,120701.0
2022-07-19 12:20:00,75.51,75.56,75.5,75.55,184881.0,63.6616,63.7038,63.6532,63.6953,184881.0
2022-07-19 12:25:00,75.55,75.55,75.5,75.53,244974.0,63.6953,63.6953,63.6532,63.6785,244974.0
2022-07-19 12:30:00,75.53,75.56,75.53,75.53,93821.0,63.6785,63.7038,63.6785,63.6785,93821.0
2022-07-19 12:35:00,75.53,75.58,75.5,75.54,359188.0,63.6785,63.7206,63.6532,63.6869,359188.0
2022-07-19 12:40:00,75.55,75.58,75.54,75.57,117311.0,63.6953,63.7206,63.6869,63.7122,117311.0
2022-07-19 12:45:00,75.58,75.6,75.57,75.59,22637.0,63.7206,63.7375,63.7122,63.7291,22637.0
2022-07-19 12:50:00,75.59,75.6,75.56,75.58,77166.0,63.7291,63.7375,63.7038,63.7206,77166.0
2022-07-19 12:55:00,75.58,75.6,75.58,75.6,32190.0,63.7206,63.7375,63.7206,63.7375,32190.0
2022-07-19 13:00:00,75.6,75.61,75.57,75.59,142599.0,63.7375,63.7459,63.7122,63.7291,142599.0
2022-07-19 13:05:00,75.59,75.59,75.56,75.58,123443.0,63.7291,63.7291,63.7038,63.7206,123443.0
2022-07-19 13:10:00,75.58,75.6,75.57,75.59,28760.0,63.7206,63.7375,63.7122,63.7291,28760.0
2022-07-19 13:15:00,75.59,75.6,75.55,75.56,272669.0,63.7291,63.7375,63.6953,63.7038,272669.0
2022-07-19 13:20:00,75.56,75.57,75.54,75.56,374171.0,63.7038,63.7122,63.6869,63.7038,374171.0
2022-07-19 13:25:00,75.57,75.59,75.56,75.58,158496.0,63.7122,63.7291,63.7038,63.7206,158496.0
2022-07-19 13:30:00,75.58,75.65,75.57,75.65,298518.0,63.7206,63.7796,63.7122,63.7796,298518.0
2022-07-19 13:35:00,75.65,75.69,75.63,75.68,33094.0,63.7796,63.8134,63.7628,63.8049,33094.0
2022-07-19 13:40:00,75.68,75.75,75.68,75.73,675797.0,63.8049,63.864,63.8049,63.8471,675797.0
2022-07-19 13:45:00,75.73,75.76,75.72,75.75,477548.0,63.8471,63.8724,63.8387,63.864,477548.0
2022-07-19 13:50:00,75.75,75.77,75.73,75.77,265475.0,63.864,63.8808,63.8471,63.8808,265475.0
2022-07-19 13:55:00,75.77,75.77,75.75,75.77,155377.0,63.8808,63.8808,63.864,63.8808,155377.0
2022-07-19 14:00:00,75.77,75.84,75.76,75.84,278739.0,63.8808,63.9398,63.8724,63.9398,278739.0
2022-07-19 14:05:00,75.84,75.93,75.82,75.93,151824.0,63.9398,64.0157,63.923,64.0157,151824.0
2022-07-19 14:10:00,75.94,75.94,75.86,75.88,303114.0,64.0241,64.0241,63.9567,63.9736,303114.0
2022-07-19 14:15:00,75.88,75.88,75.85,75.88,447890.0,63.9736,63.9736,63.9483,63.9736,447890.0
2022-07-19 14:20:00,75.88,75.88,75.85,75.87,126353.0,63.9736,63.9736,63.9483,63.9651,126353.0
2022-07-19 14:25:00,75.87,75.87,75.81,75.84,470103.0,63.9651,63.9651,63.9145,63.9398,470103.0
2022-07-19 14:30:00,75.84,75.84,75.79,75.8,502366.0,63.9398,63.9398,63.8977,63.9061,502366.0
2022-07-19 14:35:00,75.8,75.82,75.75,75.76,578207.0,63.9061,63.923,63.864,63.8724,578207.0
2022-07-19 14:40:00,75.76,75.77,75.73,75.75,442653.0,63.8724,63.8808,63.8471,63.864,442653.0
2022-07-19 14:45:00,75.75,75.75,75.7,75.74,469446.0,63.864,63.864,63.8218,63.8555,469446.0
2022-07-19 14:50:00,75.74,75.76,75.73,75.76,230421.0,63.8555,63.8724,63.8471,63.8724,230421.0
2022-07-19 14:55:00,75.75,75.76,75.73,75.76,168379.0,63.864,63.8724,63.8471,63.8724,168379.0
2022-07-19 15:00:00,75.76,75.76,75.65,75.65,291181.0,63.8724,63.8724,63.7796,63.7796,291181.0
2022-07-19 15:05:00,75.66,75.71,75.64,75.67,438765.0,63.7881,63.8302,63.7712,63.7965,438765.0
2022-07-19 15:10:00,75.67,75.72,75.66,75.69,603636.0,63.7965,63.8387,63.7881,63.8134,603636.0
2022-07-19 15:15:00,75.69,75.71,75.67,75.71,421070.0,63.8134,63.8302,63.7965,63.8302,421070.0
2022-07-19 15:20:00,75.7,75.71,75.65,75.69,675228.0,63.8218,63.8302,63.7796,63.8134,675228.0
2022-07-19 15:25:00,75.69,75.72,75.68,75.72,472423.0,63.8134,63.8387,63.8049,63.8387,472423.0
2022-07-19 15:30:00,75.72,75.73,75.68,75.69,304666.0,63.8387,63.8471,63.8049,63.8134,304666.0
2022-07-19 15:35:00,75.69,75.71,75.68,75.7,603567.0,63.8134,63.8302,63.8049,63.8218,603567.0
2022-07-19 15:40:00,75.7,75.75,75.7,75.73,468318.0,63.8218,63.864,63.8218,63.8471,468318.0
2022-07-19 15:45:00,75.73,75.77,75.71,75.73,849368.0,63.8471,63.8808,63.8302,63.8471,849368.0
2022-07-19 15:50:00,75.73,75.75,75.72,75.73,536742.0,63.8471,63.864,63.8387,63.8471,536742.0
2022-07-19 15:55:00,75.73,75.76,75.69,75.75,1102007.0,63.8471,63.8724,63.8134,63.864,1102007.0
2022-07-20 09:30:00,76.06,76.14,75.88,76.14,790847.0,64.1253,64.1928,63.9736,64.1928,790847.0
2022-07-20 09:35:00,76.14,76.16,76.03,76.08,878838.0,64.1928,64.2096,64.1,64.1422,878838.0
2022-07-20 09:40:00,76.08,76.15,76.05,76.14,695437.0,64.1422,64.2012,64.1169,64.1928,695437.0
2022-07-20 09:45:00,76.14,76.17,76.09,76.12,391265.0,64.1928,64.2181,64.1506,64.1759,391265.0
2022-07-20 09:50:00,76.11,76.16,76.08,76.09,518363.0,64.1675,64.2096,64.1422,64.1506,518363.0
2022-07-20 09:55:00,76.08,76.09,75.95,75.95,477873.0,64.1422,64.1506,64.0326,64.0326,477873.0
2022-07-20 10:00:00,75.95,76.04,75.93,75.99,811705.0,64.0326,64.1085,64.0157,64.0663,811705.0
2022-07-20 10:05:00,75.99,76.0,75.89,75.97,976959.0,64.0663,64.0747,63.982,64.0494,976959.0
2022-07-20 10:10:00,75.96,76.01,75.96,76.0,438337.0,64.041,64.0832,64.041,64.0747,438337.0
2022-07-20 10:15:00,76.0,76.12,75.99,76.12,637294.0,64.0747,64.1759,64.0663,64.1759,637294.0
2022-07-20 10:20:00,76.12,76.16,76.1,76.13,639443.0,64.1759,64.2096,64.159,64.1843,639443.0
2022-07-20 10:25:00,76.13,76.14,76.08,76.14,544996.0,64.1843,64.1928,64.1422,64.1928,544996.0
2022-07-20 10:30:00,76.14,76.29,76.12,76.28,806509.0,64.1928,64.3192,64.1759,64.3108,806509.0
2022-07-20 10:35:00,76.28,76.28,76.21,76.23,559190.0,64.3108,64.3108,64.2518,64.2686,559190.0
2022-07-20 10:40:00,76.23,76.24,76.18,76.19,784428.0,64.2686,64.2771,64.2265,64.2349,784428.0
2022-07-20 10:45:00,76.19,76.24,76.17,76.24,792696.0,64.2349,64.2771,64.2181,64.2771,792696.0
2022-07-20 10:50:00,76.23,76.38,76.23,76.37,1094082.0,64.2686,64.3951,64.2686,64.3867,1094082.0
2022-07-20 10:55:00,76.38,76.42,76.33,76.4,822357.0,64.3951,64.4288,64.3529,64.412,822357.0
2022-07-20 11:00:00,76.4,76.4,76.35,76.38,668251.0,64.412,64.412,64.3698,64.3951,668251.0
2022-07-20 11:05:00,76.38,76.43,76.35,76.4,1120463.0,64.3951,64.4373,64.3698,64.412,1120463.0
2022-07-20 11:10:00,76.4,76.47,76.39,76.45,1184034.0,64.412,64.471,64.4035,64.4541,1184034.0
2022-07-20 11:15:00,76.46,76.51,76.44,76.45,1466618.0,64.4625,64.5047,64.4457,64.4541,1466618.0
2022-07-20 11:20:00,76.45,76.46,76.38,76.42,1037750.0,64.4541,64.4625,64.3951,64.4288,1037750.0
2022-07-20 11:25:00,76.42,76.45,76.4,76.45,512288.0,64.4288,64.4541,64.412,64.4541,512288.0
2022-07-20 11:30:00,76.45,76.46,76.42,76.42,454043.0,64.4541,64.4625,64.4288,64.4288,454043.0
2022-07-20 11:35:00,76.42,76.44,76.35,76.37,523687.0,64.4288,64.4457,64.3698,64.3867,523687.0
2022-07-20 11:40:00,76.38,76.43,76.36,76.42,499939.0,64.3951,64.4373,64.3782,64.4288,499939.0
2022-07-20 11:45:00,76.42,76.44,76.41,76.42,386027.0,64.4288,64.4457,64.4204,64.4288,386027.0
2022-07-20 11:50:00,76.42,76.52,76.42,76.46,554724.0,64.4288,64.5131,64.4288,64.4625,554724.0
2022-07-20 11:55:00,76.47,76.48,76.42,76.45,327532.0,64.471,64.4794,64.4288,64.4541,327532.0
2022-07-20 12:00:00,76.45,76.51,76.43,76.51,415148.0,64.4541,64.5047,64.4373,64.5047,415148.0
2022-07-20 12:05:00,76.51,76.53,76.5,76.52,198878.0,64.5047,64.5216,64.4963,64.5131,198878.0
2022-07-20 12:10:00,76.52,76.54,76.51,76.53,417223.0,64.5131,64.53,64.5047,64.5216,417223.0
2022-07-20 12:15:00,76.53,76.54,76.49,76.5,271552.0,64.5216,64.53,64.4878,64.4963,271552.0
2022-07-20 12:20:00,76.5,76.53,76.47,76.53,459183.0,64.4963,64.5216,64.471,64.5216,459183.0
2022-07-20 12:25:00,76.53,76.62,76.51,76.53,2086413.0,64.5216,64.5974,64.5047,64.5216,2086413.0
2022-07-20 12:30:00,76.53,76.59,76.53,76.56,960547.0,64.5216,64.5721,64.5216,64.5469,960547.0
2022-07-20 12:35:00,76.56,76.6,76.55,76.59,557951.0,64.5469,64.5806,64.5384,64.5721,557951.0
2022-07-20 12:40:00,76.59,76.62,76.43,76.51,1905471.0,64.5721,64.5974,64.4373,64.5047,1905471.0
2022-07-20 12:45:00,76.5,76.52,76.36,76.38,1408127.0,64.4963,64.5131,64.3782,64.3951,1408127.0
2022-07-20 12:50:00,76.39,76.47,76.36,76.45,1239165.0,64.4035,64.471,64.3782,64.4541,1239165.0
2022-07-20 12:55:00,76.45,76.56,76.44,76.53,318421.0,64.4541,64.5469,64.4457,64.5216,318421.0
2022-07-20 13:00:00,76.54,76.57,76.44,76.45,635466.0,64.53,64.5553,64.4457,64.4541,635466.0
2022-07-20 13:05:00,76.45,76.48,76.37,76.4,743335.0,64.4541,64.4794,64.3867,64.412,743335.0
2022-07-20 13:10:00,76.4,76.4,76.31,76.37,513467.0,64.412,64.412,64.3361,64.3867,513467.0
2022-07-20 13:15:00,76.37,76.41,76.34,76.41,566768.0,64.3867,64.4204,64.3614,64.4204,566768.0
2022-07-20 13:20:00,76.41,76.41,76.36,76.4,602221.0,64.4204,64.4204,64.3782,64.412,602221.0
2022-07-20 13:25:00,76.4,76.44,76.32,76.44,2501410.0,64.412,64.4457,64.3445,64.4457,2501410.0
2022-07-20 13:30:00,76.44,76.51,76.41,76.49,418564.0,64.4457,64.5047,64.4204,64.4878,418564.0
2022-07-20 13:35:00,76.48,76.49,76.44,76.47,816789.0,64.4794,64.4878,64.4457,64.471,816789.0
2022-07-20 13:40:00,76.47,76.51,76.46,76.5,331526.0,64.471,64.5047,64.4625,64.4963,331526.0
2022-07-20 13:45:00,76.5,76.52,76.45,76.45,587596.0,64.4963,64.5131,64.4541,64.4541,587596.0
2022-07-20 13:50:00,76.45,76.46,76.4,76.42,1082727.0,64.4541,64.4625,64.412,64.4288,1082727.0
2022-07-20 13:55:00,76.42,76.42,76.3,76.33,1275229.0,64.4288,64.4288,64.3277,64.3529,1275229.0
2022-07-20 14:00:00,76.34,76.42,76.32,76.42,383128.0,64.3614,64.4288,64.3445,64.4288,383128.0
2022-07-20 14:05:00,76.42,76.43,76.39,76.42,548557.0,64.4288,64.4373,64.4035,64.4288,548557.0
2022-07-20 14:10:00,76.42,76.44,76.38,76.44,332734.0,64.4288,64.4457,64.3951,64.4457,332734.0
2022-07-20 14:15:00,76.43,76.46,76.41,76.46,320387.0,64.4373,64.4625,64.4204,64.4625,320387.0
2022-07-20 14:20:00,76.46,76.53,76.45,76.48,1086473.0,64.4625,64.5216,64.4541,64.4794,1086473.0
2022-07-20 14:25:00,76.49,76.5,76.44,76.45,874456.0,64.4878,64.4963,64.4457,64.4541,874456.0
2022-07-20 14:30:00,76.45,76.47,76.42,76.43,730890.0,64.4541,64.471,64.4288,64.4373,730890.0
2022-07-20 14:35:00,76.43,76.48,76.42,76.46,577969.0,64.4373,64.4794,64.4288,64.4625,577969.0
2022-07-20 14:40:00,76.45,76.49,76.41,76.42,666202.0,64.4541,64.4878,64.4204,64.4288,666202.0
2022-07-20 14:45:00,76.42,76.46,76.4,76.46,525536.0,64.4288,64.4625,64.412,64.4625,525536.0
2022-07-20 14:50:00,76.46,76.47,76.4,76.4,755021.0,64.4625,64.471,64.412,64.412,755021.0
2022-07-20 14:55:00,76.4,76.44,76.4,76.41,946225.0,64.412,64.4457,64.412,64.4204,946225.0
2022-07-20 15:00:00,76.41,76.46,76.41,76.46,426287.0,64.4204,64.4625,64.4204,64.4625,426287.0
2022-07-20 15:05:00,76.46,76.46,76.41,76.42,470249.0,64.4625,64.4625,64.4204,64.4288,470249.0
2022-07-20 15:10:00,76.43,76.46,76.42,76.43,749985.0,64.4373,64.4625,64.4288,64.4373,749985.0
2022-07-20 15:15:00,76.42,76.44,76.41,76.42,572752.0,64.4288,64.4457,64.4204,64.4288,572752.0
2022-07-20 15:20:00,76.42,76.44,76.4,76.41,942725.0,64.4288,64.4457,64.412,64.4204,942725.0
2022-07-20 15:25:00,76.41,76.42,76.4,76.41,812777.0,64.4204,64.4288,64.412,64.4204,812777.0
2022-07-20 15:30:00,76.4,76.41,76.31,76.33,774260.0,64.412,64.4204,64.3361,64.3529,774260.0
2022-07-20 15:35:00,76.34,76.34,76.3,76.34,836492.0,64.3614,64.3614,64.3277,64.3614,836492.0
2022-07-20 15:40:00,76.34,76.34,76.27,76.31,1303546.0,64.3614,64.3614,64.3024,64.3361,1303546.0
2022-07-20 15:45:00,76.31,76.31,76.19,76.2,1132782.0,64.3361,64.3361,64.2349,64.2433,1132782.0
2022-07-20 15:50:00,76.2,76.22,76.15,76.16,1177148.0,64.2433,64.2602,64.2012,64.2096,1177148.0
2022-07-20 15:55:00,76.15,76.16,76.06,76.09,5176523.0,64.2012,64.2096,64.1253,64.1506,5176523.0
2022-07-21 09:30:00,76.02,76.19,75.93,76.12,1457967.0,64.0916,64.2349,64.0157,64.1759,1457967.0
2022-07-21 09:35:00,76.13,76.23,76.1,76.22,1903783.0,64.1843,64.2686,64.159,64.2602,1903783.0
2022-07-21 09:40:00,76.22,76.25,76.14,76.14,426101.0,64.2602,64.2855,64.1928,64.1928,426101.0
2022-07-21 09:45:00,76.13,76.27,76.09,76.26,806870.0,64.1843,64.3024,64.1506,64.2939,806870.0
2022-07-21 09:50:00,76.25,76.33,76.19,76.33,448098.0,64.2855,64.3529,64.2349,64.3529,448098.0
2022-07-21 09:55:00,76.32,76.35,76.27,76.31,203135.0,64.3445,64.3698,64.3024,64.3361,203135.0
2022-07-21 10:00:00,76.31,76.4,76.27,76.28,997968.0,64.3361,64.412,64.3024,64.3108,997968.0
2022-07-21 10:05:00,76.28,76.36,76.28,76.32,472934.0,64.3108,64.3782,64.3108,64.3445,472934.0
2022-07-21 10:10:00,76.32,76.38,76.29,76.34,539629.0,64.3445,64.3951,64.3192,64.3614,539629.0
2022-07-21 10:15:00,76.33,76.4,76.32,76.35,756718.0,64.3529,64.412,64.3445,64.3698,756718.0
2022-07-21 10:20:00,76.35,76.35,76.24,76.24,765705.0,64.3698,64.3698,64.2771,64.2771,765705.0
2022-07-21 10:25:00,76.25,76.25,76.15,76.19,704854.0,64.2855,64.2855,64.2012,64.2349,704854.0
2022-07-21 10:30:00,76.18,76.24,76.18,76.2,302289.0,64.2265,64.2771,64.2265,64.2433,302289.0
2022-07-21 10:35:00,76.2,76.33,76.2,76.33,543894.0,64.2433,64.3529,64.2433,64.3529,543894.0
2022-07-21 10:40:00,76.33,76.37,76.29,76.37,575220.0,64.3529,64.3867,64.3192,64.3867,575220.0
2022-07-21 10:45:00,76.37,76.37,76.31,76.32,562077.0,64.3867,64.3867,64.3361,64.3445,562077.0
2022-07-21 10:50:00,76.33,76.34,76.3,76.33,238444.0,64.3529,64.3614,64.3277,64.3529,238444.0
2022-07-21 10:55:00,76.34,76.38,76.33,76.38,361222.0,64.3614,64.3951,64.3529,64.3951,361222.0
2022-07-21 11:00:00,76.37,76.38,76.33,76.36,666748.0,64.3867,64.3951,64.3529,64.3782,666748.0
2022-07-21 11:05:00,76.36,76.38,76.29,76.31,504961.0,64.3782,64.3951,64.3192,64.3361,504961.0
2022-07-21 11:10:00,76.3,76.31,76.21,76.22,595714.0,64.3277,64.3361,64.2518,64.2602,595714.0
2022-07-21 11:15:00,76.23,76.25,76.19,76.22,324832.0,64.2686,64.2855,64.2349,64.2602,324832.0
2022-07-21 11:20:00,76.22,76.22,76.07,76.07,505359.0,64.2602,64.2602,64.1337,64.1337,505359.0
2022-07-21 11:25:00,76.07,76.18,76.07,76.17,971940.0,64.1337,64.2265,64.1337,64.2181,971940.0
2022-07-21 11:30:00,76.17,76.25,76.17,76.23,1228385.0,64.2181,64.2855,64.2181,64.2686,1228385.0
2022-07-21 11:35:00,76.23,76.28,76.23,76.24,709411.0,64.2686,64.3108,64.2686,64.2771,709411.0
2022-07-21 11:40:00,76.24,76.26,76.23,76.26,246381.0,64.2771,64.2939,64.2686,64.2939,246381.0
2022-07-21 11:45:00,76.26,76.31,76.25,76.28,963729.0,64.2939,64.3361,64.2855,64.3108,963729.0
2022-07-21 11:50:00,76.28,76.32,76.28,76.32,211782.0,64.3108,64.3445,64.3108,64.3445,211782.0
2022-07-21 11:55:00,76.33,76.38,76.33,76.38,258576.0,64.3529,64.3951,64.3529,64.3951,258576.0
2022-07-21 12:00:00,76.38,76.38,76.33,76.36,1106091.0,64.3951,64.3951,64.3529,64.3782,1106091.0
2022-07-21 12:05:00,76.36,76.39,76.35,76.39,160595.0,64.3782,64.4035,64.3698,64.4035,160595.0
2022-07-21 12:10:00,76.39,76.4,76.36,76.4,237888.0,64.4035,64.412,64.3782,64.412,237888.0
2022-07-21 12:15:00,76.4,76.43,76.38,76.42,533050.0,64.412,64.4373,64.3951,64.4288,533050.0
2022-07-21 12:20:00,76.42,76.47,76.42,76.46,229348.0,64.4288,64.471,64.4288,64.4625,229348.0
2022-07-21 12:25:00,76.46,76.48,76.44,76.47,677473.0,64.4625,64.4794,64.4457,64.471,677473.0
2022-07-21 12:30:00,76.47,76.5,76.45,76.47,519593.0,64.471,64.4963,64.4541,64.471,519593.0
2022-07-21 12:35:00,76.47,76.48,76.44,76.46,244812.0,64.471,64.4794,64.4457,64.4625,244812.0
2022-07-21 12:40:00,76.46,76.47,76.43,76.44,322532.0,64.4625,64.471,64.4373,64.4457,322532.0
2022-07-21 12:45:00,76.44,76.44,76.39,76.41,587803.0,64.4457,64.4457,64.4035,64.4204,587803.0
2022-07-21 12:50:00,76.41,76.44,76.39,76.42,444976.0,64.4204,64.4457,64.4035,64.4288,444976.0
2022-07-21 12:55:00,76.42,76.5,76.41,76.47,889391.0,64.4288,64.4963,64.4204,64.471,889391.0
2022-07-21 13:00:00,76.47,76.47,76.43,76.47,447951.0,64.471,64.471,64.4373,64.471,447951.0
2022-07-21 13:05:00,76.47,76.48,76.45,76.47,752573.0,64.471,64.4794,64.4541,64.471,752573.0
2022-07-21 13:10:00,76.47,76.49,76.46,76.47,126614.0,64.471,64.4878,64.4625,64.471,126614.0
2022-07-21 13:15:00,76.47,76.49,76.45,76.48,119549.0,64.471,64.4878,64.4541,64.4794,119549.0
2022-07-21 13:20:00,76.48,76.49,76.45,76.47,408349.0,64.4794,64.4878,64.4541,64.471,408349.0
2022-07-21 13:25:00,76.47,76.48,76.44,76.47,203036.0,64.471,64.4794,64.4457,64.471,203036.0
2022-07-21 13:30:00,76.47,76.47,76.44,76.45,221922.0,64.471,64.471,64.4457,64.4541,221922.0
2022-07-21 13:35:00,76.45,76.49,76.44,76.48,424336.0,64.4541,64.4878,64.4457,64.4794,424336.0
2022-07-21 13:40:00,76.48,76.5,76.48,76.5,91756.0,64.4794,64.4963,64.4794,64.4963,91756.0
2022-07-21 13:45:00,76.49,76.5,76.47,76.48,378354.0,64.4878,64.4963,64.471,64.4794,378354.0
2022-07-21 13:50:00,76.48,76.5,76.45,76.48,257971.0,64.4794,64.4963,64.4541,64.4794,257971.0
2022-07-21 13:55:00,76.48,76.49,76.45,76.48,566359.0,64.4794,64.4878,64.4541,64.4794,566359.0
2022-07-21 14:00:00,76.49,76.5,76.47,76.48,135978.0,64.4878,64.4963,64.471,64.4794,135978.0
2022-07-21 14:05:00,76.48,76.5,76.46,76.48,126708.0,64.4794,64.4963,64.4625,64.4794,126708.0
2022-07-21 14:10:00,76.48,76.5,76.47,76.5,743388.0,64.4794,64.4963,64.471,64.4963,743388.0
2022-07-21 14:15:00,76.5,76.56,76.49,76.53,391159.0,64.4963,64.5469,64.4878,64.5216,391159.0
2022-07-21 14:20:00,76.53,76.56,76.53,76.55,152402.0,64.5216,64.5469,64.5216,64.5384,152402.0
2022-07-21 14:25:00,76.55,76.58,76.54,76.58,227264.0,64.5384,64.5637,64.53,64.5637,227264.0
2022-07-21 14:30:00,76.58,76.58,76.54,76.56,360100.0,64.5637,64.5637,64.53,64.5469,360100.0
2022-07-21 14:35:00,76.56,76.58,76.55,76.58,277855.0,64.5469,64.5637,64.5384,64.5637,277855.0
2022-07-21 14:40:00,76.59,76.61,76.57,76.58,117991.0,64.5721,64.589,64.5553,64.5637,117991.0
2022-07-21 14:45:00,76.58,76.65,76.57,76.63,260447.0,64.5637,64.6227,64.5553,64.6059,260447.0
2022-07-21 14:50:00,76.63,76.71,76.62,76.7,352281.0,64.6059,64.6733,64.5974,64.6649,352281.0
2022-07-21 14:55:00,76.7,76.75,76.64,76.66,1291494.0,64.6649,64.707,64.6143,64.6312,1291494.0
2022-07-21 15:00:00,76.66,76.71,76.65,76.7,667771.0,64.6312,64.6733,64.6227,64.6649,667771.0
2022-07-21 15:05:00,76.71,76.72,76.64,76.67,1116970.0,64.6733,64.6818,64.6143,64.6396,1116970.0
2022-07-21 15:10:00,76.67,76.72,76.64,76.72,431354.0,64.6396,64.6818,64.6143,64.6818,431354.0
2022-07-21 15:15:00,76.71,76.72,76.67,76.72,335527.0,64.6733,64.6818,64.6396,64.6818,335527.0
2022-07-21 15:20:00,76.72,76.74,76.69,76.73,367960.0,64.6818,64.6986,64.6565,64.6902,367960.0
2022-07-21 15:25:00,76.73,76.79,76.72,76.79,499558.0,64.6902,64.7408,64.6818,64.7408,499558.0
2022-07-21 15:30:00,76.78,76.87,76.76,76.86,876677.0,64.7323,64.8082,64.7155,64.7998,876677.0
2022-07-21 15:35:00,76.87,76.88,76.84,76.85,602328.0,64.8082,64.8166,64.7829,64.7914,602328.0
2022-07-21 15:40:00,76.84,76.98,76.84,76.98,740138.0,64.7829,64.901,64.7829,64.901,740138.0
2022-07-21 15:45:00,76.98,77.0,76.93,76.98,791396.0,64.901,64.9178,64.8588,64.901,791396.0
2022-07-21 15:50:00,76.99,77.02,76.97,77.01,1388260.0,64.9094,64.9347,64.8925,64.9262,1388260.0
2022-07-21 15:55:00,77.01,77.06,76.95,77.0,2035915.0,64.9262,64.9684,64.8757,64.9178,2035915.0
2022-07-22 09:30:00,77.14,77.51,77.11,77.36,1377107.0,65.0358,65.3478,65.0106,65.2213,1377107.0
2022-07-22 09:35:00,77.36,77.54,77.33,77.46,1484201.0,65.2213,65.3731,65.196,65.3056,1484201.0
2022-07-22 09:40:00,77.46,77.46,77.37,77.39,795084.0,65.3056,65.3056,65.2298,65.2466,795084.0
2022-07-22 09:45:00,77.4,77.46,77.26,77.45,1325360.0,65.2551,65.3056,65.137,65.2972,1325360.0
2022-07-22 09:50:00,77.45,77.51,77.34,77.44,828732.0,65.2972,65.3478,65.2045,65.2888,828732.0
2022-07-22 09:55:00,77.43,77.44,77.21,77.21,1472997.0,65.2803,65.2888,65.0949,65.0949,1472997.0
2022-07-22 10:00:00,77.22,77.23,77.11,77.14,674198.0,65.1033,65.1117,65.0106,65.0358,674198.0
2022-07-22 10:05:00,77.13,77.13,76.92,76.92,2035808.0,65.0274,65.0274,64.8504,64.8504,2035808.0
2022-07-22 10:10:00,76.92,77.12,76.92,77.11,528256.0,64.8504,65.019,64.8504,65.0106,528256.0
2022-07-22 10:15:00,77.12,77.22,77.11,77.2,464564.0,65.019,65.1033,65.0106,65.0864,464564.0
2022-07-22 10:20:00,77.2,77.21,77.09,77.19,810196.0,65.0864,65.0949,64.9937,65.078,810196.0
2022-07-22 10:25:00,77.19,77.21,77.1,77.16,999959.0,65.078,65.0949,65.0021,65.0527,999959.0
2022-07-22 10:30:00,77.16,77.26,77.13,77.2,597995.0,65.0527,65.137,65.0274,65.0864,597995.0
2022-07-22 10:35:00,77.2,77.24,77.17,77.2,629233.0,65.0864,65.1202,65.0611,65.0864,629233.0
2022-07-22 10:40:00,77.2,77.33,77.2,77.3,211123.0,65.0864,65.196,65.0864,65.1707,211123.0
2022-07-22 10:45:00,77.3,77.32,77.26,77.31,930246.0,65.1707,65.1876,65.137,65.1792,930246.0
2022-07-22 10:50:00,77.3,77.35,77.29,77.34,439350.0,65.1707,65.2129,65.1623,65.2045,439350.0
2022-07-22 10:55:00,77.34,77.34,77.27,77.28,1744565.0,65.2045,65.2045,65.1454,65.1539,1744565.0
2022-07-22 11:00:00,77.28,77.29,77.17,77.18,841559.0,65.1539,65.1623,65.0611,65.0696,841559.0
2022-07-22 11:05:00,77.17,77.2,77.15,77.17,444641.0,65.0611,65.0864,65.0443,65.0611,444641.0
2022-07-22 11:10:00,77.17,77.22,77.17,77.17,303566.0,65.0611,65.1033,65.0611,65.0611,303566.0
2022-07-22 11:15:00,77.17,77.18,77.15,77.17,508230.0,65.0611,65.0696,65.0443,65.0611,508230.0
2022-07-22 11:20:00,77.18,77.19,77.13,77.14,329314.0,65.0696,65.078,65.0274,65.0358,329314.0
2022-07-22 11:25:00,77.14,77.16,77.0,77.01,1219907.0,65.0358,65.0527,64.9178,64.9262,1219907.0
2022-07-22 11:30:00,77.03,77.09,77.01,77.03,552454.0,64.9431,64.9937,64.9262,64.9431,552454.0
2022-07-22 11:35:00,77.03,77.04,76.94,76.94,673326.0,64.9431,64.9515,64.8672,64.8672,673326.0
2022-07-22 11:40:00,76.94,77.06,76.93,77.06,1061233.0,64.8672,64.9684,64.8588,64.9684,1061233.0
2022-07-22 11:45:00,77.06,77.08,77.03,77.08,210500.0,64.9684,64.9853,64.9431,64.9853,210500.0
2022-07-22 11:50:00,77.08,77.21,77.07,77.18,426797.0,64.9853,65.0949,64.9768,65.0696,426797.0
2022-07-22 11:55:00,77.18,77.22,77.14,77.15,249821.0,65.0696,65.1033,65.0358,65.0443,249821.0
2022-07-22 12:00:00,77.15,77.19,77.1,77.15,371150.0,65.0443,65.078,65.0021,65.0443,371150.0
2022-07-22 12:05:00,77.15,77.15,77.05,77.06,457455.0,65.0443,65.0443,64.96,64.9684,457455.0
2022-07-22 12:10:00,77.06,77.06,76.99,77.02,391069.0,64.9684,64.9684,64.9094,64.9347,391069.0
2022-07-22 12:15:00,77.01,77.06,77.01,77.03,294839.0,64.9262,64.9684,64.9262,64.9431,294839.0
2022-07-22 12:20:00,77.03,77.05,77.0,77.03,126886.0,64.9431,64.96,64.9178,64.9431,126886.0
2022-07-22 12:25:00,77.03,77.09,77.0,77.08,164597.0,64.9431,64.9937,64.9178,64.9853,164597.0
2022-07-22 12:30:00,77.08,77.13,77.08,77.13,148033.0,64.9853,65.0274,64.9853,65.0274,148033.0
2022-07-22 12:35:00,77.13,77.13,77.08,77.1,205734.0,65.0274,65.0274,64.9853,65.0021,205734.0
2022-07-22 12:40:00,77.11,77.14,77.09,77.13,185883.0,65.0106,65.0358,64.9937,65.0274,185883.0
2022-07-22 12:45:00,77.12,77.2,77.11,77.18,575571.0,65.019,65.0864,65.0106,65.0696,575571.0
2022-07-22 12:50:00,77.17,77.22,77.17,77.21,342439.0,65.0611,65.1033,65.0611,65.0949,342439.0
2022-07-22 12:55:00,77.22,77.23,77.2,77.23,131291.0,65.1033,65.1117,65.0864,65.1117,131291.0
2022-07-22 13:00:00,77.23,77.24,77.15,77.16,381231.0,65.1117,65.1202,65.0443,65.0527,381231.0
2022-07-22 13:05:00,77.17,77.21,77.16,77.19,325783.0,65.0611,65.0949,65.0527,65.078,325783.0
2022-07-22 13:10:00,77.19,77.19,77.07,77.07,298154.0,65.078,65.078,64.9768,64.9768,298154.0
2022-07-22 13:15:00,77.08,77.1,77.02,77.07,459361.0,64.9853,65.0021,64.9347,64.9768,459361.0
2022-07-22 13:20:00,77.07,77.1,77.01,77.03,488382.0,64.9768,65.0021,64.9262,64.9431,488382.0
2022-07-22 13:25:00,77.03,77.03,76.91,76.94,456326.0,64.9431,64.9431,64.8419,64.8672,456326.0
2022-07-22 13:30:00,76.94,76.94,76.85,76.88,303548.0,64.8672,64.8672,64.7914,64.8166,303548.0
2022-07-22 13:35:00,76.88,76.88,76.84,76.86,336637.0,64.8166,64.8166,64.7829,64.7998,336637.0
2022-07-22 13:40:00,76.86,76.86,76.8,76.84,259505.0,64.7998,64.7998,64.7492,64.7829,259505.0
2022-07-22 13:45:00,76.84,76.85,76.82,76.84,180282.0,64.7829,64.7914,64.7661,64.7829,180282.0
2022-07-22 13:50:00,76.84,76.85,76.8,76.84,166692.0,64.7829,64.7914,64.7492,64.7829,166692.0
2022-07-22 13:55:00,76.84,76.87,76.83,76.87,268182.0,64.7829,64.8082,64.7745,64.8082,268182.0
2022-07-22 14:00:00,76.87,76.87,76.76,76.8,517094.0,64.8082,64.8082,64.7155,64.7492,517094.0
2022-07-22 14:05:00,76.8,76.82,76.66,76.67,756208.0,64.7492,64.7661,64.6312,64.6396,756208.0
2022-07-22 14:10:00,76.67,76.71,76.65,76.7,815104.0,64.6396,64.6733,64.6227,64.6649,815104.0
2022-07-22 14:15:00,76.7,76.78,76.69,76.78,511858.0,64.6649,64.7323,64.6565,64.7323,511858.0
2022-07-22 14:20:00,76.78,76.78,76.72,76.72,438223.0,64.7323,64.7323,64.6818,64.6818,438223.0
2022-07-22 14:25:00,76.73,76.75,76.71,76.74,319942.0,64.6902,64.707,64.6733,64.6986,319942.0
2022-07-22 14:30:00,76.75,76.77,76.72,76.75,213357.0,64.707,64.7239,64.6818,64.707,213357.0
2022-07-22 14:35:00,76.76,76.77,76.72,76.75,154096.0,64.7155,64.7239,64.6818,64.707,154096.0
2022-07-22 14:40:00,76.76,76.76,76.72,76.73,201927.0,64.7155,64.7155,64.6818,64.6902,201927.0
2022-07-22 14:45:00,76.73,76.77,76.72,76.77,207594.0,64.6902,64.7239,64.6818,64.7239,207594.0
2022-07-22 14:50:00,76.77,76.81,76.76,76.81,211773.0,64.7239,64.7576,64.7155,64.7576,211773.0
2022-07-22 14:55:00,76.81,76.83,76.79,76.81,405354.0,64.7576,64.7745,64.7408,64.7576,405354.0
2022-07-22 15:00:00,76.81,76.84,76.77,76.84,236876.0,64.7576,64.7829,64.7239,64.7829,236876.0
2022-07-22 15:05:00,76.84,76.86,76.81,76.84,312449.0,64.7829,64.7998,64.7576,64.7829,312449.0
2022-07-22 15:10:00,76.83,76.89,76.83,76.89,174258.0,64.7745,64.8251,64.7745,64.8251,174258.0
2022-07-22 15:15:00,76.89,76.93,76.85,76.89,465034.0,64.8251,64.8588,64.7914,64.8251,465034.0
2022-07-22 15:20:00,76.89,76.92,76.88,76.89,425023.0,64.8251,64.8504,64.8166,64.8251,425023.0
2022-07-22 15:25:00,76.89,76.92,76.84,76.92,411038.0,64.8251,64.8504,64.7829,64.8504,411038.0
2022-07-22 15:30:00,76.92,76.94,76.88,76.92,563731.0,64.8504,64.8672,64.8166,64.8504,563731.0
2022-07-22 15:35:00,76.92,76.92,76.85,76.86,785791.0,64.8504,64.8504,64.7914,64.7998,785791.0
2022-07-22 15:40:00,76.86,76.89,76.86,76.88,465392.0,64.7998,64.8251,64.7998,64.8166,465392.0
2022-07-22 15:45:00,76.88,76.9,76.83,76.86,1097352.0,64.8166,64.8335,64.7745,64.7998,1097352.0
2022-07-22 15:50:00,76.86,76.89,76.81,76.84,1440155.0,64.7998,64.8251,64.7576,64.7829,1440155.0
2022-07-22 15:55:00,76.84,76.91,76.83,76.9,1231482.0,64.7829,64.8419,64.7745,64.8335,1231482.0
2022-07-25 09:30:00,76.95,76.96,76.85,76.86,346675.0,64.8757,64.8841,64.7914,64.7998,346675.0
2022-07-25 09:35:00,76.86,76.86,76.78,76.8,1232795.0,64.7998,64.7998,64.7323,64.7492,1232795.0
2022-07-25 09:40:00,76.8,76.95,76.79,76.92,701772.0,64.7492,64.8757,64.7408,64.8504,701772.0
2022-07-25 09:45:00,76.92,76.93,76.87,76.9,472721.0,64.8504,64.8588,64.8082,64.8335,472721.0
2022-07-25 09:50:00,76.9,76.92,76.88,76.92,421346.0,64.8335,64.8504,64.8166,64.8504,421346.0
2022-07-25 09:55:00,76.91,76.95,76.89,76.94,371324.0,64.8419,64.8757,64.8251,64.8672,371324.0
2022-07-25 10:00:00,76.94,76.95,76.88,76.89,396113.0,64.8672,64.8757,64.8166,64.8251,396113.0
2022-07-25 10:05:00,76.89,76.9,76.82,76.85,347150.0,64.8251,64.8335,64.7661,64.7914,347150.0
2022-07-25 10:10:00,76.85,76.88,76.84,76.85,166187.0,64.7914,64.8166,64.7829,64.7914,166187.0
2022-07-25 10:15:00,76.85,76.85,76.79,76.81,236016.0,64.7914,64.7914,64.7408,64.7576,236016.0
2022-07-25 10:20:00,76.81,76.84,76.76,76.78,458225.0,64.7576,64.7829,64.7155,64.7323,458225.0
2022-07-25 10:25:00,76.77,76.77,76.64,76.7,703380.0,64.7239,64.7239,64.6143,64.6649,703380.0
2022-07-25 10:30:00,76.69,76.82,76.68,76.76,571455.0,64.6565,64.7661,64.648,64.7155,571455.0
2022-07-25 10:35:00,76.76,76.82,76.75,76.82,196560.0,64.7155,64.7661,64.707,64.7661,196560.0
2022-07-25 10:40:00,76.81,76.92,76.79,76.91,369101.0,64.7576,64.8504,64.7408,64.8419,369101.0
2022-07-25 10:45:00,76.91,76.93,76.84,76.85,333840.0,64.8419,64.8588,64.7829,64.7914,333840.0
2022-07-25 10:50:00,76.85,76.87,76.81,76.83,211969.0,64.7914,64.8082,64.7576,64.7745,211969.0
2022-07-25 10:55:00,76.82,76.85,76.79,76.79,303738.0,64.7661,64.7914,64.7408,64.7408,303738.0
2022-07-25 11:00:00,76.8,76.8,76.69,76.72,843496.0,64.7492,64.7492,64.6565,64.6818,843496.0
2022-07-25 11:05:00,76.72,76.81,76.71,76.8,229834.0,64.6818,64.7576,64.6733,64.7492,229834.0
2022-07-25 11:10:00,76.8,76.81,76.67,76.73,819040.0,64.7492,64.7576,64.6396,64.6902,819040.0
2022-07-25 11:15:00,76.72,76.75,76.7,76.74,544800.0,64.6818,64.707,64.6649,64.6986,544800.0
2022-07-25 11:20:00,76.75,76.78,76.73,76.77,540140.0,64.707,64.7323,64.6902,64.7239,540140.0
2022-07-25 11:25:00,76.77,76.82,76.77,76.81,472735.0,64.7239,64.7661,64.7239,64.7576,472735.0
2022-07-25 11:30:00,76.81,76.84,76.79,76.81,243537.0,64.7576,64.7829,64.7408,64.7576,243537.0
2022-07-25 11:35:00,76.81,76.83,76.81,76.81,91190.0,64.7576,64.7745,64.7576,64.7576,91190.0
2022-07-25 11:40:00,76.82,76.84,76.81,76.83,247528.0,64.7661,64.7829,64.7576,64.7745,247528.0
2022-07-25 11:45:00,76.84,76.9,76.83,76.84,402763.0,64.7829,64.8335,64.7745,64.7829,402763.0
2022-07-25 11:50:00,76.84,76.85,76.82,76.84,245333.0,64.7829,64.7914,64.7661,64.7829,245333.0
2022-07-25 11:55:00,76.84,76.85,76.82,76.85,222555.0,64.7829,64.7914,64.7661,64.7914,222555.0
2022-07-25 12:00:00,76.85,76.87,76.83,76.87,75895.0,64.7914,64.8082,64.7745,64.8082,75895.0
2022-07-25 12:05:00,76.87,76.87,76.84,76.84,53004.0,64.8082,64.8082,64.7829,64.7829,53004.0
2022-07-25 12:10:00,76.84,76.85,76.81,76.82,45474.0,64.7829,64.7914,64.7576,64.7661,45474.0
2022-07-25 12:15:00,76.82,76.85,76.79,76.84,445021.0,64.7661,64.7914,64.7408,64.7829,445021.0
2022-07-25 12:20:00,76.84,76.85,76.81,76.85,94131.0,64.7829,64.7914,64.7576,64.7914,94131.0
2022-07-25 12:25:00,76.84,76.88,76.83,76.88,143490.0,64.7829,64.8166,64.7745,64.8166,143490.0
2022-07-25 12:30:00,76.88,76.96,76.87,76.95,192860.0,64.8166,64.8841,64.8082,64.8757,192860.0
2022-07-25 12:35:00,76.95,77.0,76.94,76.99,198907.0,64.8757,64.9178,64.8672,64.9094,198907.0
2022-07-25 12:40:00,76.99,77.01,76.98,76.99,129412.0,64.9094,64.9262,64.901,64.9094,129412.0
2022-07-25 12:45:00,76.99,77.04,76.99,77.03,231326.0,64.9094,64.9515,64.9094,64.9431,231326.0
2022-07-25 12:50:00,77.03,77.04,77.0,77.01,77453.0,64.9431,64.9515,64.9178,64.9262,77453.0
2022-07-25 12:55:00,77.02,77.07,77.01,77.05,181001.0,64.9347,64.9768,64.9262,64.96,181001.0
2022-07-25 13:00:00,77.05,77.08,77.04,77.08,93078.0,64.96,64.9853,64.9515,64.9853,93078.0
2022-07-25 13:05:00,77.08,77.09,77.02,77.03,409657.0,64.9853,64.9937,64.9347,64.9431,409657.0
2022-07-25 13:10:00,77.04,77.05,77.01,77.01,151131.0,64.9515,64.96,64.9262,64.9262,151131.0
2022-07-25 13:15:00,77.02,77.02,76.95,76.96,318994.0,64.9347,64.9347,64.8757,64.8841,318994.0
2022-07-25 13:20:00,76.96,76.96,76.87,76.93,154967.0,64.8841,64.8841,64.8082,64.8588,154967.0
2022-07-25 13:25:00,76.94,76.95,76.91,76.91,106568.0,64.8672,64.8757,64.8419,64.8419,106568.0
2022-07-25 13:30:00,76.91,76.93,76.9,76.92,148993.0,64.8419,64.8588,64.8335,64.8504,148993.0
2022-07-25 13:35:00,76.92,76.93,76.89,76.89,62527.0,64.8504,64.8588,64.8251,64.8251,62527.0
2022-07-25 13:40:00,76.89,76.9,76.85,76.87,171975.0,64.8251,64.8335,64.7914,64.8082,171975.0
2022-07-25 13:45:00,76.87,76.88,76.84,76.88,30490.0,64.8082,64.8166,64.7829,64.8166,30490.0
2022-07-25 13:50:00,76.88,76.88,76.86,76.87,16946.0,64.8166,64.8166,64.7998,64.8082,16946.0
2022-07-25 13:55:00,76.87,76.89,76.86,76.89,35699.0,64.8082,64.8251,64.7998,64.8251,35699.0
2022-07-25 14:00:00,76.89,76.89,76.87,76.88,39321.0,64.8251,64.8251,64.8082,64.8166,39321.0
2022-07-25 14:05:00,76.88,76.9,76.87,76.89,65784.0,64.8166,64.8335,64.8082,64.8251,65784.0
2022-07-25 14:10:00,76.89,76.9,76.88,76.89,257221.0,64.8251,64.8335,64.8166,64.8251,257221.0
2022-07-25 14:15:00,76.89,76.89,76.85,76.86,251078.0,64.8251,64.8251,64.7914,64.7998,251078.0
2022-07-25 14:20:00,76.86,76.87,76.85,76.87,138462.0,64.7998,64.8082,64.7914,64.8082,138462.0
2022-07-25 14:25:00,76.87,76.87,76.86,76.87,50899.0,64.8082,64.8082,64.7998,64.8082,50899.0
2022-07-25 14:30:00,76.87,76.87,76.83,76.86,102297.0,64.8082,64.8082,64.7745,64.7998,102297.0
2022-07-25 14:35:00,76.86,76.87,76.85,76.86,70424.0,64.7998,64.8082,64.7914,64.7998,70424.0
2022-07-25 14:40:00,76.86,76.88,76.85,76.87,64882.0,64.7998,64.8166,64.7914,64.8082,64882.0
2022-07-25 14:45:00,76.87,76.87,76.83,76.84,114107.0,64.8082,64.8082,64.7745,64.7829,114107.0
2022-07-25 14:50:00,76.84,76.85,76.8,76.83,171297.0,64.7829,64.7914,64.7492,64.7745,171297.0
2022-07-25 14:55:00,76.83,76.85,76.81,76.82,468399.0,64.7745,64.7914,64.7576,64.7661,468399.0
2022-07-25 15:00:00,76.82,76.82,76.76,76.78,264396.0,64.7661,64.7661,64.7155,64.7323,264396.0
2022-07-25 15:05:00,76.78,76.81,76.78,76.81,197631.0,64.7323,64.7576,64.7323,64.7576,197631.0
2022-07-25 15:10:00,76.81,76.82,76.77,76.78,323889.0,64.7576,64.7661,64.7239,64.7323,323889.0
2022-07-25 15:15:00,76.78,76.81,76.76,76.81,237962.0,64.7323,64.7576,64.7155,64.7576,237962.0
2022-07-25 15:20:00,76.81,76.84,76.8,76.84,392162.0,64.7576,64.7829,64.7492,64.7829,392162.0
2022-07-25 15:25:00,76.84,76.84,76.81,76.81,133101.0,64.7829,64.7829,64.7576,64.7576,133101.0
2022-07-25 15:30:00,76.81,76.84,76.8,76.81,403317.0,64.7576,64.7829,64.7492,64.7576,403317.0
2022-07-25 15:35:00,76.81,76.87,76.8,76.87,467990.0,64.7576,64.8082,64.7492,64.8082,467990.0
2022-07-25 15:40:00,76.87,76.87,76.84,76.84,277407.0,64.8082,64.8082,64.7829,64.7829,277407.0
2022-07-25 15:45:00,76.84,76.87,76.84,76.86,263106.0,64.7829,64.8082,64.7829,64.7998,263106.0
2022-07-25 15:50:00,76.86,76.87,76.83,76.86,386809.0,64.7998,64.8082,64.7745,64.7998,386809.0
2022-07-25 15:55:00,76.86,76.88,76.85,76.87,698358.0,64.7998,64.8166,64.7914,64.8082,698358.0
2022-07-26 09:30:00,76.62,76.71,76.53,76.58,1007124.0,64.5974,64.6733,64.5216,64.5637,1007124.0
2022-07-26 09:35:00,76.57,76.7,76.55,76.69,519379.0,64.5553,64.6649,64.5384,64.6565,519379.0
2022-07-26 09:40:00,76.69,76.71,76.66,76.66,176276.0,64.6565,64.6733,64.6312,64.6312,176276.0
2022-07-26 09:45:00,76.66,76.68,76.61,76.63,443966.0,64.6312,64.648,64.589,64.6059,443966.0
2022-07-26 09:50:00,76.63,76.67,76.62,76.62,236778.0,64.6059,64.6396,64.5974,64.5974,236778.0
2022-07-26 09:55:00,76.63,76.65,76.6,76.65,486007.0,64.6059,64.6227,64.5806,64.6227,486007.0
2022-07-26 10:00:00,76.64,76.65,76.57,76.61,208957.0,64.6143,64.6227,64.5553,64.589,208957.0
2022-07-26 10:05:00,76.62,76.66,76.6,76.62,458736.0,64.5974,64.6312,64.5806,64.5974,458736.0
2022-07-26 10:10:00,76.62,76.63,76.59,76.6,211144.0,64.5974,64.6059,64.5721,64.5806,211144.0
2022-07-26 10:15:00,76.61,76.61,76.56,76.57,211776.0,64.589,64.589,64.5469,64.5553,211776.0
2022-07-26 10:20:00,76.58,76.58,76.49,76.54,682130.0,64.5637,64.5637,64.4878,64.53,682130.0
2022-07-26 10:25:00,76.55,76.55,76.52,76.55,399284.0,64.5384,64.5384,64.5131,64.5384,399284.0
2022-07-26 10:30:00,76.55,76.6,76.52,76.57,861286.0,64.5384,64.5806,64.5131,64.5553,861286.0
2022-07-26 10:35:00,76.57,76.61,76.56,76.59,418718.0,64.5553,64.589,64.5469,64.5721,418718.0
2022-07-26 10:40:00,76.59,76.6,76.55,76.56,332103.0,64.5721,64.5806,64.5384,64.5469,332103.0
2022-07-26 10:45:00,76.57,76.58,76.52,76.56,263033.0,64.5553,64.5637,64.5131,64.5469,263033.0
2022-07-26 10:50:00,76.56,76.62,76.56,76.59,399976.0,64.5469,64.5974,64.5469,64.5721,399976.0
2022-07-26 10:55:00,76.58,76.63,76.58,76.63,67585.0,64.5637,64.6059,64.5637,64.6059,67585.0
2022-07-26 11:00:00,76.63,76.64,76.6,76.6,24895.0,64.6059,64.6143,64.5806,64.5806,24895.0
2022-07-26 11:05:00,76.6,76.6,76.54,76.55,295952.0,64.5806,64.5806,64.53,64.5384,295952.0
2022-07-26 11:10:00,76.55,76.56,76.52,76.55,116860.0,64.5384,64.5469,64.5131,64.5384,116860.0
2022-07-26 11:15:00,76.55,76.56,76.52,76.55,279713.0,64.5384,64.5469,64.5131,64.5384,279713.0
2022-07-26 11:20:00,76.54,76.55,76.52,76.53,14501.0,64.53,64.5384,64.5131,64.5216,14501.0
2022-07-26 11:25:00,76.53,76.53,76.46,76.47,194482.0,64.5216,64.5216,64.4625,64.471,194482.0
2022-07-26 11:30:00,76.46,76.48,76.45,76.48,127653.0,64.4625,64.4794,64.4541,64.4794,127653.0
2022-07-26 11:35:00,76.48,76.48,76.46,76.47,202869.0,64.4794,64.4794,64.4625,64.471,202869.0
2022-07-26 11:40:00,76.47,76.52,76.46,76.5,227449.0,64.471,64.5131,64.4625,64.4963,227449.0
2022-07-26 11:45:00,76.5,76.5,76.47,76.47,69639.0,64.4963,64.4963,64.471,64.471,69639.0
2022-07-26 11:50:00,76.48,76.48,76.46,76.47,135728.0,64.4794,64.4794,64.4625,64.471,135728.0
2022-07-26 11:55:00,76.47,76.49,76.46,76.48,224434.0,64.471,64.4878,64.4625,64.4794,224434.0
2022-07-26 12:00:00,76.48,76.49,76.47,76.48,121784.0,64.4794,64.4878,64.471,64.4794,121784.0
2022-07-26 12:05:00,76.48,76.52,76.48,76.51,279914.0,64.4794,64.5131,64.4794,64.5047,279914.0
2022-07-26 12:10:00,76.51,76.51,76.46,76.48,718762.0,64.5047,64.5047,64.4625,64.4794,718762.0
2022-07-26 12:15:00,76.47,76.53,76.47,76.51,704229.0,64.471,64.5216,64.471,64.5047,704229.0
2022-07-26 12:20:00,76.51,76.52,76.5,76.52,519349.0,64.5047,64.5131,64.4963,64.5131,519349.0
2022-07-26 12:25:00,76.52,76.52,76.48,76.52,523952.0,64.5131,64.5131,64.4794,64.5131,523952.0
2022-07-26 12:30:00,76.51,76.56,76.51,76.53,466759.0,64.5047,64.5469,64.5047,64.5216,466759.0
2022-07-26 12:35:00,76.53,76.54,76.52,76.53,40949.0,64.5216,64.53,64.5131,64.5216,40949.0
2022-07-26 12:40:00,76.53,76.54,76.52,76.53,281441.0,64.5216,64.53,64.5131,64.5216,281441.0
2022-07-26 12:45:00,76.52,76.56,76.52,76.55,95224.0,64.5131,64.5469,64.5131,64.5384,95224.0
2022-07-26 12:50:00,76.55,76.56,76.53,76.56,66964.0,64.5384,64.5469,64.5216,64.5469,66964.0
2022-07-26 12:55:00,76.56,76.57,76.54,76.55,248446.0,64.5469,64.5553,64.53,64.5384,248446.0
2022-07-26 13:00:00,76.55,76.57,76.49,76.56,114533.0,64.5384,64.5553,64.4878,64.5469,114533.0
2022-07-26 13:05:00,76.56,76.57,76.53,76.57,65056.0,64.5469,64.5553,64.5216,64.5553,65056.0
2022-07-26 13:10:00,76.57,76.58,76.53,76.54,112400.0,64.5553,64.5637,64.5216,64.53,112400.0
2022-07-26 13:15:00,76.54,76.55,76.51,76.52,82739.0,64.53,64.5384,64.5047,64.5131,82739.0
2022-07-26 13:20:00,76.52,76.54,76.5,76.52,183053.0,64.5131,64.53,64.4963,64.5131,183053.0
2022-07-26 13:25:00,76.53,76.53,76.5,76.5,141582.0,64.5216,64.5216,64.4963,64.4963,141582.0
2022-07-26 13:30:00,76.51,76.51,76.48,76.49,149703.0,64.5047,64.5047,64.4794,64.4878,149703.0
2022-07-26 13:35:00,76.49,76.5,76.47,76.48,422800.0,64.4878,64.4963,64.471,64.4794,422800.0
2022-07-26 13:40:00,76.48,76.5,76.47,76.5,110609.0,64.4794,64.4963,64.471,64.4963,110609.0
2022-07-26 13:45:00,76.5,76.51,76.49,76.51,110836.0,64.4963,64.5047,64.4878,64.5047,110836.0
2022-07-26 13:50:00,76.5,76.52,76.5,76.51,122711.0,64.4963,64.5131,64.4963,64.5047,122711.0
2022-07-26 13:55:00,76.52,76.52,76.5,76.51,30994.0,64.5131,64.5131,64.4963,64.5047,30994.0
2022-07-26 14:00:00,76.51,76.54,76.5,76.53,149363.0,64.5047,64.53,64.4963,64.5216,149363.0
2022-07-26 14:05:00,76.53,76.55,76.5,76.5,199149.0,64.5216,64.5384,64.4963,64.4963,199149.0
2022-07-26 14:10:00,76.51,76.52,76.49,76.5,72326.0,64.5047,64.5131,64.4878,64.4963,72326.0
2022-07-26 14:15:00,76.5,76.51,76.48,76.48,143445.0,64.4963,64.5047,64.4794,64.4794,143445.0
2022-07-26 14:20:00,76.48,76.49,76.47,76.48,167918.0,64.4794,64.4878,64.471,64.4794,167918.0
2022-07-26 14:25:00,76.48,76.48,76.45,76.46,137792.0,64.4794,64.4794,64.4541,64.4625,137792.0
2022-07-26 14:30:00,76.45,76.47,76.44,76.45,167332.0,64.4541,64.471,64.4457,64.4541,167332.0
2022-07-26 14:35:00,76.45,76.46,76.44,76.45,80929.0,64.4541,64.4625,64.4457,64.4541,80929.0
2022-07-26 14:40:00,76.45,76.45,76.44,76.45,83215.0,64.4541,64.4541,64.4457,64.4541,83215.0
2022-07-26 14:45:00,76.44,76.46,76.44,76.46,251299.0,64.4457,64.4625,64.4457,64.4625,251299.0
2022-07-26 14:50:00,76.45,76.47,76.44,76.47,519707.0,64.4541,64.471,64.4457,64.471,519707.0
2022-07-26 14:55:00,76.47,76.48,76.44,76.48,90285.0,64.471,64.4794,64.4457,64.4794,90285.0
2022-07-26 15:00:00,76.48,76.48,76.45,76.47,160687.0,64.4794,64.4794,64.4541,64.471,160687.0
2022-07-26 15:05:00,76.47,76.47,76.43,76.43,137118.0,64.471,64.471,64.4373,64.4373,137118.0
2022-07-26 15:10:00,76.43,76.45,76.4,76.42,359189.0,64.4373,64.4541,64.412,64.4288,359189.0
2022-07-26 15:15:00,76.43,76.44,76.42,76.44,251688.0,64.4373,64.4457,64.4288,64.4457,251688.0
2022-07-26 15:20:00,76.44,76.44,76.35,76.39,1030662.0,64.4457,64.4457,64.3698,64.4035,1030662.0
2022-07-26 15:25:00,76.39,76.43,76.38,76.41,280486.0,64.4035,64.4373,64.3951,64.4204,280486.0
2022-07-26 15:30:00,76.41,76.42,76.4,76.42,111021.0,64.4204,64.4288,64.412,64.4288,111021.0
2022-07-26 15:35:00,76.42,76.43,76.41,76.42,173407.0,64.4288,64.4373,64.4204,64.4288,173407.0
2022-07-26 15:40:00,76.42,76.43,76.38,76.38,402177.0,64.4288,64.4373,64.3951,64.3951,402177.0
2022-07-26 15:45:00,76.38,76.38,76.28,76.31,833251.0,64.3951,64.3951,64.3108,64.3361,833251.0
2022-07-26 15:50:00,76.32,76.35,76.31,76.33,485556.0,64.3445,64.3698,64.3361,64.3529,485556.0
2022-07-26 15:55:00,76.32,76.35,76.31,76.35,1133906.0,64.3445,64.3698,64.3361,64.3698,1133906.0
2022-07-27 09:30:00,76.67,76.8,76.67,76.7,827312.0,64.6396,64.7492,64.6396,64.6649,827312.0
2022-07-27 09:35:00,76.7,76.83,76.69,76.82,306265.0,64.6649,64.7745,64.6565,64.7661,306265.0
2022-07-27 09:40:00,76.82,76.87,76.81,76.86,599894.0,64.7661,64.8082,64.7576,64.7998,599894.0
2022-07-27 09:45:00,76.86,76.96,76.82,76.92,392223.0,64.7998,64.8841,64.7661,64.8504,392223.0
2022-07-27 09:50:00,76.92,76.94,76.89,76.91,277064.0,64.8504,64.8672,64.8251,64.8419,277064.0
2022-07-27 09:55:00,76.91,76.94,76.88,76.9,281615.0,64.8419,64.8672,64.8166,64.8335,281615.0
2022-07-27 10:00:00,76.9,76.91,76.83,76.89,530363.0,64.8335,64.8419,64.7745,64.8251,530363.0
2022-07-27 10:05:00,76.89,76.93,76.84,76.86,359365.0,64.8251,64.8588,64.7829,64.7998,359365.0
2022-07-27 10:10:00,76.86,76.88,76.85,76.88,118449.0,64.7998,64.8166,64.7914,64.8166,118449.0
2022-07-27 10:15:00,76.88,76.92,76.87,76.9,115207.0,64.8166,64.8504,64.8082,64.8335,115207.0
2022-07-27 10:20:00,76.9,76.92,76.88,76.89,55042.0,64.8335,64.8504,64.8166,64.8251,55042.0
2022-07-27 10:25:00,76.89,76.9,76.87,76.89,69207.0,64.8251,64.8335,64.8082,64.8251,69207.0
2022-07-27 10:30:00,76.89,76.93,76.79,76.84,480431.0,64.8251,64.8588,64.7408,64.7829,480431.0
2022-07-27 10:35:00,76.84,76.89,76.83,76.89,307688.0,64.7829,64.8251,64.7745,64.8251,307688.0
2022-07-27 10:40:00,76.89,76.89,76.86,76.88,46351.0,64.8251,64.8251,64.7998,64.8166,46351.0
2022-07-27 10:45:00,76.88,76.89,76.87,76.88,56411.0,64.8166,64.8251,64.8082,64.8166,56411.0
2022-07-27 10:50:00,76.88,76.88,76.87,76.88,63404.0,64.8166,64.8166,64.8082,64.8166,63404.0
2022-07-27 10:55:00,76.88,76.88,76.85,76.86,470195.0,64.8166,64.8166,64.7914,64.7998,470195.0
2022-07-27 11:00:00,76.86,76.93,76.85,76.9,302414.0,64.7998,64.8588,64.7914,64.8335,302414.0
2022-07-27 11:05:00,76.9,76.93,76.9,76.91,594823.0,64.8335,64.8588,64.8335,64.8419,594823.0
2022-07-27 11:10:00,76.91,76.93,76.9,76.92,145469.0,64.8419,64.8588,64.8335,64.8504,145469.0
2022-07-27 11:15:00,76.92,76.94,76.91,76.91,120407.0,64.8504,64.8672,64.8419,64.8419,120407.0
2022-07-27 11:20:00,76.92,76.92,76.88,76.89,91157.0,64.8504,64.8504,64.8166,64.8251,91157.0
2022-07-27 11:25:00,76.89,76.91,76.88,76.91,73192.0,64.8251,64.8419,64.8166,64.8419,73192.0
2022-07-27 11:30:00,76.91,76.92,76.89,76.92,71918.0,64.8419,64.8504,64.8251,64.8504,71918.0
2022-07-27 11:35:00,76.92,76.93,76.89,76.9,183657.0,64.8504,64.8588,64.8251,64.8335,183657.0
2022-07-27 11:40:00,76.9,76.92,76.89,76.9,52417.0,64.8335,64.8504,64.8251,64.8335,52417.0
2022-07-27 11:45:00,76.91,76.91,76.89,76.9,69101.0,64.8419,64.8419,64.8251,64.8335,69101.0
2022-07-27 11:50:00,76.9,76.92,76.88,76.89,109716.0,64.8335,64.8504,64.8166,64.8251,109716.0
2022-07-27 11:55:00,76.89,76.92,76.88,76.9,55879.0,64.8251,64.8504,64.8166,64.8335,55879.0
2022-07-27 12:00:00,76.9,76.92,76.89,76.91,37216.0,64.8335,64.8504,64.8251,64.8419,37216.0
2022-07-27 12:05:00,76.91,76.95,76.9,76.95,212184.0,64.8419,64.8757,64.8335,64.8757,212184.0
2022-07-27 12:10:00,76.95,76.95,76.91,76.92,114934.0,64.8757,64.8757,64.8419,64.8504,114934.0
2022-07-27 12:15:00,76.92,76.93,76.91,76.93,47062.0,64.8504,64.8588,64.8419,64.8588,47062.0
2022-07-27 12:20:00,76.93,76.93,76.88,76.9,199011.0,64.8588,64.8588,64.8166,64.8335,199011.0
2022-07-27 12:25:00,76.9,76.91,76.89,76.9,105317.0,64.8335,64.8419,64.8251,64.8335,105317.0
2022-07-27 12:30:00,76.9,76.9,76.89,76.9,54082.0,64.8335,64.8335,64.8251,64.8335,54082.0
2022-07-27 12:35:00,76.9,76.91,76.89,76.9,64320.0,64.8335,64.8419,64.8251,64.8335,64320.0
2022-07-27 12:40:00,76.9,76.9,76.86,76.87,238718.0,64.8335,64.8335,64.7998,64.8082,238718.0
2022-07-27 12:45:00,76.87,76.87,76.86,76.87,59781.0,64.8082,64.8082,64.7998,64.8082,59781.0
2022-07-27 12:50:00,76.87,76.88,76.86,76.88,31632.0,64.8082,64.8166,64.7998,64.8166,31632.0
2022-07-27 12:55:00,76.88,76.88,76.86,76.87,163677.0,64.8166,64.8166,64.7998,64.8082,163677.0
2022-07-27 13:00:00,76.87,76.87,76.84,76.86,42503.0,64.8082,64.8082,64.7829,64.7998,42503.0
2022-07-27 13:05:00,76.86,76.86,76.85,76.86,42347.0,64.7998,64.7998,64.7914,64.7998,42347.0
2022-07-27 13:10:00,76.86,76.87,76.85,76.87,61191.0,64.7998,64.8082,64.7914,64.8082,61191.0
2022-07-27 13:15:00,76.87,76.88,76.86,76.88,54490.0,64.8082,64.8166,64.7998,64.8166,54490.0
2022-07-27 13:20:00,76.88,76.93,76.87,76.92,197945.0,64.8166,64.8588,64.8082,64.8504,197945.0
2022-07-27 13:25:00,76.92,76.93,76.9,76.91,95574.0,64.8504,64.8588,64.8335,64.8419,95574.0
2022-07-27 13:30:00,76.92,76.93,76.9,76.9,374295.0,64.8504,64.8588,64.8335,64.8335,374295.0
2022-07-27 13:35:00,76.9,76.9,76.87,76.9,229138.0,64.8335,64.8335,64.8082,64.8335,229138.0
2022-07-27 13:40:00,76.9,76.93,76.89,76.92,382412.0,64.8335,64.8588,64.8251,64.8504,382412.0
2022-07-27 13:45:00,76.92,76.93,76.91,76.93,1218783.0,64.8504,64.8588,64.8419,64.8588,1218783.0
2022-07-27 13:50:00,76.93,76.93,76.89,76.91,353403.0,64.8588,64.8588,64.8251,64.8419,353403.0
2022-07-27 13:55:00,76.91,76.92,76.8,76.85,536935.0,64.8419,64.8504,64.7492,64.7914,536935.0
2022-07-27 14:00:00,76.87,76.96,76.83,76.95,609515.0,64.8082,64.8841,64.7745,64.8757,609515.0
2022-07-27 14:05:00,76.95,76.96,76.86,76.86,1003613.0,64.8757,64.8841,64.7998,64.7998,1003613.0
2022-07-27 14:10:00,76.88,77.0,76.88,76.95,376179.0,64.8166,64.9178,64.8166,64.8757,376179.0
2022-07-27 14:15:00,76.95,77.02,76.94,76.99,330147.0,64.8757,64.9347,64.8672,64.9094,330147.0
2022-07-27 14:20:00,76.98,76.99,76.93,76.94,246920.0,64.901,64.9094,64.8588,64.8672,246920.0
2022-07-27 14:25:00,76.94,76.98,76.93,76.98,289401.0,64.8672,64.901,64.8588,64.901,289401.0
2022-07-27 14:30:00,76.97,76.99,76.83,76.84,404606.0,64.8925,64.9094,64.7745,64.7829,404606.0
2022-07-27 14:35:00,76.84,77.17,76.84,77.16,903663.0,64.7829,65.0611,64.7829,65.0527,903663.0
2022-07-27 14:40:00,77.16,77.47,77.12,77.38,1755269.0,65.0527,65.3141,65.019,65.2382,1755269.0
2022-07-27 14:45:00,77.39,77.43,77.31,77.33,645735.0,65.2466,65.2803,65.1792,65.196,645735.0
2022-07-27 14:50:00,77.33,77.44,77.2,77.37,882781.0,65.196,65.2888,65.0864,65.2298,882781.0
2022-07-27 14:55:00,77.38,77.41,77.26,77.33,662129.0,65.2382,65.2635,65.137,65.196,662129.0
2022-07-27 15:00:00,77.33,77.39,77.29,77.38,411580.0,65.196,65.2466,65.1623,65.2382,411580.0
2022-07-27 15:05:00,77.37,77.4,77.28,77.3,713743.0,65.2298,65.2551,65.1539,65.1707,713743.0
2022-07-27 15:10:00,77.31,77.31,77.21,77.23,530611.0,65.1792,65.1792,65.0949,65.1117,530611.0
2022-07-27 15:15:00,77.23,77.24,77.18,77.23,1140845.0,65.1117,65.1202,65.0696,65.1117,1140845.0
2022-07-27 15:20:00,77.23,77.25,77.18,77.23,2050634.0,65.1117,65.1286,65.0696,65.1117,2050634.0
2022-07-27 15:25:00,77.25,77.38,77.24,77.38,1193870.0,65.1286,65.2382,65.1202,65.2382,1193870.0
2022-07-27 15:30:00,77.38,77.4,77.31,77.34,713682.0,65.2382,65.2551,65.1792,65.2045,713682.0
2022-07-27 15:35:00,77.34,77.34,77.24,77.24,736550.0,65.2045,65.2045,65.1202,65.1202,736550.0
2022-07-27 15:40:00,77.24,77.26,77.21,77.24,671417.0,65.1202,65.137,65.0949,65.1202,671417.0
2022-07-27 15:45:00,77.24,77.25,77.17,77.18,794174.0,65.1202,65.1286,65.0611,65.0696,794174.0
2022-07-27 15:50:00,77.19,77.19,77.09,77.11,1317936.0,65.078,65.078,64.9937,65.0106,1317936.0
2022-07-27 15:55:00,77.11,77.2,77.09,77.13,2139640.0,65.0106,65.0864,64.9937,65.0274,2139640.0
2022-07-28 09:30:00,77.54,77.86,77.49,77.7,1590401.0,65.3731,65.6429,65.3309,65.508,1590401.0
2022-07-28 09:35:00,77.7,77.78,77.67,77.75,1745634.0,65.508,65.5754,65.4827,65.5501,1745634.0
2022-07-28 09:40:00,77.75,77.76,77.39,77.44,1290646.0,65.5501,65.5586,65.2466,65.2888,1290646.0
2022-07-28 09:45:00,77.46,77.65,77.45,77.63,841725.0,65.3056,65.4658,65.2972,65.449,841725.0
2022-07-28 09:50:00,77.64,77.64,77.45,77.55,906995.0,65.4574,65.4574,65.2972,65.3815,906995.0
2022-07-28 09:55:00,77.56,77.57,77.51,77.56,1121121.0,65.3899,65.3984,65.3478,65.3899,1121121.0
2022-07-28 10:00:00,77.57,77.67,77.56,77.61,750164.0,65.3984,65.4827,65.3899,65.4321,750164.0
2022-07-28 10:05:00,77.61,77.62,77.46,77.48,615123.0,65.4321,65.4405,65.3056,65.3225,615123.0
2022-07-28 10:10:00,77.48,77.53,77.42,77.47,879613.0,65.3225,65.3647,65.2719,65.3141,879613.0
2022-07-28 10:15:00,77.46,77.51,77.39,77.4,685405.0,65.3056,65.3478,65.2466,65.2551,685405.0
2022-07-28 10:20:00,77.41,77.43,77.3,77.32,829810.0,65.2635,65.2803,65.1707,65.1876,829810.0
2022-07-28 10:25:00,77.33,77.36,77.23,77.3,539634.0,65.196,65.2213,65.1117,65.1707,539634.0
2022-07-28 10:30:00,77.3,77.38,77.3,77.37,741285.0,65.1707,65.2382,65.1707,65.2298,741285.0
2022-07-28 10:35:00,77.37,77.56,77.36,77.48,811726.0,65.2298,65.3899,65.2213,65.3225,811726.0
2022-07-28 10:40:00,77.49,77.52,77.44,77.48,415468.0,65.3309,65.3562,65.2888,65.3225,415468.0
2022-07-28 10:45:00,77.48,77.6,77.48,77.56,358134.0,65.3225,65.4237,65.3225,65.3899,358134.0
2022-07-28 10:50:00,77.56,77.57,77.5,77.5,337645.0,65.3899,65.3984,65.3394,65.3394,337645.0
2022-07-28 10:55:00,77.5,77.55,77.47,77.54,325938.0,65.3394,65.3815,65.3141,65.3731,325938.0
2022-07-28 11:00:00,77.54,77.56,77.49,77.52,934724.0,65.3731,65.3899,65.3309,65.3562,934724.0
2022-07-28 11:05:00,77.52,77.57,77.51,77.54,123075.0,65.3562,65.3984,65.3478,65.3731,123075.0
2022-07-28 11:10:00,77.54,77.58,77.52,77.57,313440.0,65.3731,65.4068,65.3562,65.3984,313440.0
2022-07-28 11:15:00,77.57,77.59,77.54,77.56,85677.0,65.3984,65.4152,65.3731,65.3899,85677.0
2022-07-28 11:20:00,77.54,77.58,77.53,77.58,303969.0,65.3731,65.4068,65.3647,65.4068,303969.0
2022-07-28 11:25:00,77.59,77.72,77.58,77.71,482157.0,65.4152,65.5248,65.4068,65.5164,482157.0
2022-07-28 11:30:00,77.72,77.74,77.66,77.72,227498.0,65.5248,65.5417,65.4743,65.5248,227498.0
2022-07-28 11:35:00,77.72,77.74,77.66,77.67,294426.0,65.5248,65.5417,65.4743,65.4827,294426.0
2022-07-28 11:40:00,77.67,77.68,77.62,77.67,243320.0,65.4827,65.4911,65.4405,65.4827,243320.0
2022-07-28 11:45:00,77.67,77.7,77.63,77.7,295510.0,65.4827,65.508,65.449,65.508,295510.0
2022-07-28 11:50:00,77.7,77.75,77.69,77.73,147931.0,65.508,65.5501,65.4995,65.5333,147931.0
2022-07-28 11:55:00,77.73,77.74,77.69,77.73,291423.0,65.5333,65.5417,65.4995,65.5333,291423.0
2022-07-28 12:00:00,77.73,77.74,77.69,77.7,355886.0,65.5333,65.5417,65.4995,65.508,355886.0
2022-07-28 12:05:00,77.7,77.72,77.66,77.69,430430.0,65.508,65.5248,65.4743,65.4995,430430.0
2022-07-28 12:10:00,77.69,77.7,77.65,77.68,269963.0,65.4995,65.508,65.4658,65.4911,269963.0
2022-07-28 12:15:00,77.67,77.69,77.66,77.67,132875.0,65.4827,65.4995,65.4743,65.4827,132875.0
2022-07-28 12:20:00,77.67,77.67,77.6,77.65,494825.0,65.4827,65.4827,65.4237,65.4658,494825.0
2022-07-28 12:25:00,77.65,77.66,77.62,77.66,177683.0,65.4658,65.4743,65.4405,65.4743,177683.0
2022-07-28 12:30:00,77.66,77.68,77.6,77.64,268841.0,65.4743,65.4911,65.4237,65.4574,268841.0
2022-07-28 12:35:00,77.64,77.68,77.62,77.66,50946.0,65.4574,65.4911,65.4405,65.4743,50946.0
2022-07-28 12:40:00,77.65,77.66,77.61,77.65,126974.0,65.4658,65.4743,65.4321,65.4658,126974.0
2022-07-28 12:45:00,77.65,77.68,77.63,77.65,186769.0,65.4658,65.4911,65.449,65.4658,186769.0
2022-07-28 12:50:00,77.65,77.69,77.63,77.69,98168.0,65.4658,65.4995,65.449,65.4995,98168.0
2022-07-28 12:55:00,77.7,77.71,77.66,77.66,104245.0,65.508,65.5164,65.4743,65.4743,104245.0
2022-07-28 13:00:00,77.66,77.67,77.61,77.63,204292.0,65.4743,65.4827,65.4321,65.449,204292.0
2022-07-28 13:05:00,77.64,77.68,77.61,77.67,153959.0,65.4574,65.4911,65.4321,65.4827,153959.0
2022-07-28 13:10:00,77.67,77.7,77.63,77.7,238181.0,65.4827,65.508,65.449,65.508,238181.0
2022-07-28 13:15:00,77.7,77.7,77.66,77.67,105884.0,65.508,65.508,65.4743,65.4827,105884.0
2022-07-28 13:20:00,77.67,77.71,77.67,77.7,63906.0,65.4827,65.5164,65.4827,65.508,63906.0
2022-07-28 13:25:00,77.7,77.73,77.7,77.71,97979.0,65.508,65.5333,65.508,65.5164,97979.0
2022-07-28 13:30:00,77.7,77.75,77.7,77.75,192517.0,65.508,65.5501,65.508,65.5501,192517.0
2022-07-28 13:35:00,77.75,77.77,77.74,77.76,162255.0,65.5501,65.567,65.5417,65.5586,162255.0
2022-07-28 13:40:00,77.76,77.8,77.75,77.79,220927.0,65.5586,65.5923,65.5501,65.5839,220927.0
2022-07-28 13:45:00,77.79,77.82,77.78,77.81,229240.0,65.5839,65.6091,65.5754,65.6007,229240.0
2022-07-28 13:50:00,77.81,77.85,77.81,77.84,310819.0,65.6007,65.6344,65.6007,65.626,310819.0
2022-07-28 13:55:00,77.85,77.9,77.84,77.89,582795.0,65.6344,65.6766,65.626,65.6682,582795.0
2022-07-28 14:00:00,77.89,77.89,77.84,77.87,330632.0,65.6682,65.6682,65.626,65.6513,330632.0
2022-07-28 14:05:00,77.87,77.87,77.81,77.85,316174.0,65.6513,65.6513,65.6007,65.6344,316174.0
2022-07-28 14:10:00,77.85,77.9,77.85,77.89,399336.0,65.6344,65.6766,65.6344,65.6682,399336.0
2022-07-28 14:15:00,77.89,77.96,77.89,77.91,430405.0,65.6682,65.7272,65.6682,65.685,430405.0
2022-07-28 14:20:00,77.92,77.96,77.9,77.95,251484.0,65.6935,65.7272,65.6766,65.7188,251484.0
2022-07-28 14:25:00,77.94,78.0,77.94,77.95,311963.0,65.7103,65.7609,65.7103,65.7188,311963.0
2022-07-28 14:30:00,77.96,77.96,77.93,77.94,225345.0,65.7272,65.7272,65.7019,65.7103,225345.0
2022-07-28 14:35:00,77.95,77.98,77.94,77.98,182337.0,65.7188,65.744,65.7103,65.744,182337.0
2022-07-28 14:40:00,77.98,77.98,77.96,77.97,348831.0,65.744,65.744,65.7272,65.7356,348831.0
2022-07-28 14:45:00,77.98,77.98,77.91,77.94,461648.0,65.744,65.744,65.685,65.7103,461648.0
2022-07-28 14:50:00,77.94,77.95,77.9,77.94,553704.0,65.7103,65.7188,65.6766,65.7103,553704.0
2022-07-28 14:55:00,77.94,77.97,77.91,77.97,312854.0,65.7103,65.7356,65.685,65.7356,312854.0
2022-07-28 15:00:00,77.97,77.98,77.91,77.98,1227321.0,65.7356,65.744,65.685,65.744,1227321.0
2022-07-28 15:05:00,77.98,77.99,77.95,77.97,440189.0,65.744,65.7525,65.7188,65.7356,440189.0
2022-07-28 15:10:00,77.97,77.99,77.96,77.98,337600.0,65.7356,65.7525,65.7272,65.744,337600.0
2022-07-28 15:15:00,77.98,78.0,77.95,78.0,340805.0,65.744,65.7609,65.7188,65.7609,340805.0
2022-07-28 15:20:00,78.0,78.02,77.98,78.02,602026.0,65.7609,65.7778,65.744,65.7778,602026.0
2022-07-28 15:25:00,78.02,78.02,77.99,77.99,358829.0,65.7778,65.7778,65.7525,65.7525,358829.0
2022-07-28 15:30:00,78.0,78.01,77.97,78.01,295780.0,65.7609,65.7693,65.7356,65.7693,295780.0
2022-07-28 15:35:00,78.01,78.02,77.97,78.01,1006028.0,65.7693,65.7778,65.7356,65.7693,1006028.0
2022-07-28 15:40:00,78.02,78.02,77.98,78.02,582110.0,65.7778,65.7778,65.744,65.7778,582110.0
2022-07-28 15:45:00,78.02,78.02,77.93,77.94,914696.0,65.7778,65.7778,65.7019,65.7103,914696.0
2022-07-28 15:50:00,77.94,77.97,77.91,77.97,916848.0,65.7103,65.7356,65.685,65.7356,916848.0
2022-07-28 15:55:00,77.97,78.0,77.96,77.97,1144901.0,65.7356,65.7609,65.7272,65.7356,1144901.0
2022-07-29 09:30:00,77.96,78.01,77.74,77.82,752694.0,65.7272,65.7693,65.5417,65.6091,752694.0
2022-07-29 09:35:00,77.82,77.83,77.78,77.82,480414.0,65.6091,65.6176,65.5754,65.6091,480414.0
2022-07-29 09:40:00,77.81,77.96,77.8,77.92,498348.0,65.6007,65.7272,65.5923,65.6935,498348.0
2022-07-29 09:45:00,77.92,77.97,77.88,77.96,574039.0,65.6935,65.7356,65.6597,65.7272,574039.0
2022-07-29 09:50:00,77.95,78.08,77.95,77.99,231537.0,65.7188,65.8284,65.7188,65.7525,231537.0
2022-07-29 09:55:00,77.99,78.05,77.98,78.03,165198.0,65.7525,65.8031,65.744,65.7862,165198.0
2022-07-29 10:00:00,78.03,78.12,78.0,78.1,204608.0,65.7862,65.8621,65.7609,65.8452,204608.0
2022-07-29 10:05:00,78.1,78.15,78.09,78.1,358251.0,65.8452,65.8874,65.8368,65.8452,358251.0
2022-07-29 10:10:00,78.1,78.15,78.07,78.1,509080.0,65.8452,65.8874,65.8199,65.8452,509080.0
2022-07-29 10:15:00,78.1,78.16,78.06,78.13,241394.0,65.8452,65.8958,65.8115,65.8705,241394.0
2022-07-29 10:20:00,78.13,78.18,78.11,78.14,483699.0,65.8705,65.9127,65.8536,65.8789,483699.0
2022-07-29 10:25:00,78.15,78.24,78.13,78.2,759628.0,65.8874,65.9632,65.8705,65.9295,759628.0
2022-07-29 10:30:00,78.21,78.22,78.13,78.15,619817.0,65.938,65.9464,65.8705,65.8874,619817.0
2022-07-29 10:35:00,78.15,78.19,78.14,78.14,338031.0,65.8874,65.9211,65.8789,65.8789,338031.0
2022-07-29 10:40:00,78.15,78.19,78.15,78.19,618356.0,65.8874,65.9211,65.8874,65.9211,618356.0
2022-07-29 10:45:00,78.19,78.19,78.13,78.14,125825.0,65.9211,65.9211,65.8705,65.8789,125825.0
2022-07-29 10:50:00,78.14,78.14,78.1,78.12,74763.0,65.8789,65.8789,65.8452,65.8621,74763.0
2022-07-29 10:55:00,78.13,78.13,78.06,78.08,95002.0,65.8705,65.8705,65.8115,65.8284,95002.0
2022-07-29 11:00:00,78.07,78.08,77.98,77.99,857527.0,65.8199,65.8284,65.744,65.7525,857527.0
2022-07-29 11:05:00,77.99,78.04,77.99,78.03,215934.0,65.7525,65.7946,65.7525,65.7862,215934.0
2022-07-29 11:10:00,78.04,78.05,78.0,78.04,320153.0,65.7946,65.8031,65.7609,65.7946,320153.0
2022-07-29 11:15:00,78.05,78.05,78.01,78.05,162161.0,65.8031,65.8031,65.7693,65.8031,162161.0
2022-07-29 11:20:00,78.05,78.05,77.96,77.97,313091.0,65.8031,65.8031,65.7272,65.7356,313091.0
2022-07-29 11:25:00,77.97,78.02,77.94,77.98,460937.0,65.7356,65.7778,65.7103,65.744,460937.0
2022-07-29 11:30:00,77.98,78.04,77.97,78.03,123534.0,65.744,65.7946,65.7356,65.7862,123534.0
2022-07-29 11:35:00,78.04,78.06,78.02,78.06,120257.0,65.7946,65.8115,65.7778,65.8115,120257.0
2022-07-29 11:40:00,78.06,78.11,78.06,78.08,165063.0,65.8115,65.8536,65.8115,65.8284,165063.0
2022-07-29 11:45:00,78.08,78.11,78.06,78.09,232460.0,65.8284,65.8536,65.8115,65.8368,232460.0
2022-07-29 11:50:00,78.09,78.12,78.08,78.11,145028.0,65.8368,65.8621,65.8284,65.8536,145028.0
2022-07-29 11:55:00,78.11,78.14,78.06,78.14,352793.0,65.8536,65.8789,65.8115,65.8789,352793.0
2022-07-29 12:00:00,78.13,78.17,78.13,78.15,133411.0,65.8705,65.9042,65.8705,65.8874,133411.0
2022-07-29 12:05:00,78.15,78.16,78.07,78.1,133039.0,65.8874,65.8958,65.8199,65.8452,133039.0
2022-07-29 12:10:00,78.11,78.14,78.1,78.13,133568.0,65.8536,65.8789,65.8452,65.8705,133568.0
2022-07-29 12:15:00,78.13,78.17,78.12,78.16,86217.0,65.8705,65.9042,65.8621,65.8958,86217.0
2022-07-29 12:20:00,78.16,78.17,78.13,78.17,83769.0,65.8958,65.9042,65.8705,65.9042,83769.0
2022-07-29 12:25:00,78.17,78.18,78.15,78.17,110014.0,65.9042,65.9127,65.8874,65.9042,110014.0
2022-07-29 12:30:00,78.17,78.2,78.17,78.2,81187.0,65.9042,65.9295,65.9042,65.9295,81187.0
2022-07-29 12:35:00,78.2,78.23,78.19,78.22,73626.0,65.9295,65.9548,65.9211,65.9464,73626.0
2022-07-29 12:40:00,78.22,78.22,78.18,78.19,96943.0,65.9464,65.9464,65.9127,65.9211,96943.0
2022-07-29 12:45:00,78.19,78.22,78.18,78.22,46287.0,65.9211,65.9464,65.9127,65.9464,46287.0
2022-07-29 12:50:00,78.22,78.28,78.21,78.27,124058.0,65.9464,65.997,65.938,65.9885,124058.0
2022-07-29 12:55:00,78.28,78.3,78.23,78.23,125342.0,65.997,66.0138,65.9548,65.9548,125342.0
2022-07-29 13:00:00,78.24,78.24,78.19,78.21,57002.0,65.9632,65.9632,65.9211,65.938,57002.0
2022-07-29 13:05:00,78.2,78.24,78.2,78.23,138165.0,65.9295,65.9632,65.9295,65.9548,138165.0
2022-07-29 13:10:00,78.23,78.25,78.22,78.24,28560.0,65.9548,65.9717,65.9464,65.9632,28560.0
2022-07-29 13:15:00,78.24,78.26,78.24,78.25,93463.0,65.9632,65.9801,65.9632,65.9717,93463.0
2022-07-29 13:20:00,78.25,78.25,78.22,78.23,89390.0,65.9717,65.9717,65.9464,65.9548,89390.0
2022-07-29 13:25:00,78.23,78.25,78.22,78.23,728718.0,65.9548,65.9717,65.9464,65.9548,728718.0
2022-07-29 13:30:00,78.23,78.25,78.21,78.23,358611.0,65.9548,65.9717,65.938,65.9548,358611.0
2022-07-29 13:35:00,78.23,78.24,78.2,78.23,100302.0,65.9548,65.9632,65.9295,65.9548,100302.0
2022-07-29 13:40:00,78.24,78.26,78.22,78.25,509777.0,65.9632,65.9801,65.9464,65.9717,509777.0
2022-07-29 13:45:00,78.25,78.27,78.24,78.27,601910.0,65.9717,65.9885,65.9632,65.9885,601910.0
2022-07-29 13:50:00,78.27,78.32,78.26,78.31,269596.0,65.9885,66.0307,65.9801,66.0223,269596.0
2022-07-29 13:55:00,78.31,78.35,78.31,78.32,260789.0,66.0223,66.056,66.0223,66.0307,260789.0
2022-07-29 14:00:00,78.32,78.35,78.3,78.33,178281.0,66.0307,66.056,66.0138,66.0391,178281.0
2022-07-29 14:05:00,78.34,78.35,78.33,78.34,40326.0,66.0476,66.056,66.0391,66.0476,40326.0
2022-07-29 14:10:00,78.34,78.35,78.29,78.31,117656.0,66.0476,66.056,66.0054,66.0223,117656.0
2022-07-29 14:15:00,78.31,78.31,78.27,78.29,229731.0,66.0223,66.0223,65.9885,66.0054,229731.0
2022-07-29 14:20:00,78.29,78.29,78.26,78.28,87815.0,66.0054,66.0054,65.9801,65.997,87815.0
2022-07-29 14:25:00,78.28,78.3,78.27,78.3,36009.0,65.997,66.0138,65.9885,66.0138,36009.0
2022-07-29 14:30:00,78.3,78.31,78.28,78.3,89801.0,66.0138,66.0223,65.997,66.0138,89801.0
2022-07-29 14:35:00,78.3,78.31,78.28,78.29,826530.0,66.0138,66.0223,65.997,66.0054,826530.0
2022-07-29 14:40:00,78.28,78.29,78.26,78.28,106335.0,65.997,66.0054,65.9801,65.997,106335.0
2022-07-29 14:45:00,78.28,78.29,78.27,78.29,87632.0,65.997,66.0054,65.9885,66.0054,87632.0
2022-07-29 14:50:00,78.28,78.29,78.24,78.25,112027.0,65.997,66.0054,65.9632,65.9717,112027.0
2022-07-29 14:55:00,78.25,78.26,78.21,78.23,646932.0,65.9717,65.9801,65.938,65.9548,646932.0
2022-07-29 15:00:00,78.24,78.29,78.23,78.29,447398.0,65.9632,66.0054,65.9548,66.0054,447398.0
2022-07-29 15:05:00,78.29,78.33,78.28,78.3,446774.0,66.0054,66.0391,65.997,66.0138,446774.0
2022-07-29 15:10:00,78.31,78.33,78.28,78.31,221996.0,66.0223,66.0391,65.997,66.0223,221996.0
2022-07-29 15:15:00,78.33,78.33,78.28,78.3,89912.0,66.0391,66.0391,65.997,66.0138,89912.0
2022-07-29 15:20:00,78.3,78.3,78.28,78.29,599676.0,66.0138,66.0138,65.997,66.0054,599676.0
2022-07-29 15:25:00,78.3,78.31,78.28,78.3,501071.0,66.0138,66.0223,65.997,66.0138,501071.0
2022-07-29 15:30:00,78.31,78.31,78.25,78.29,414622.0,66.0223,66.0223,65.9717,66.0054,414622.0
2022-07-29 15:35:00,78.29,78.29,78.23,78.24,347517.0,66.0054,66.0054,65.9548,65.9632,347517.0
2022-07-29 15:40:00,78.23,78.27,78.19,78.27,525639.0,65.9548,65.9885,65.9211,65.9885,525639.0
2022-07-29 15:45:00,78.26,78.26,78.21,78.22,339190.0,65.9801,65.9801,65.938,65.9464,339190.0
2022-07-29 15:50:00,78.22,78.23,78.04,78.06,896297.0,65.9464,65.9548,65.7946,65.8115,896297.0
2022-07-29 15:55:00,78.07,78.22,78.06,78.19,2541226.0,65.8199,65.9464,65.8115,65.9211,2541226.0
2022-08-01 09:30:00,77.64,77.73,77.5,77.56,375740.0,65.7127,65.7888,65.5942,65.645,375740.0
2022-08-01 09:35:00,77.56,77.66,77.55,77.62,873016.0,65.645,65.7296,65.6365,65.6957,873016.0
2022-08-01 09:40:00,77.62,77.72,77.59,77.69,305179.0,65.6957,65.7804,65.6703,65.755,305179.0
2022-08-01 09:45:00,77.7,77.79,77.67,77.77,276512.0,65.7634,65.8396,65.7381,65.8227,276512.0
2022-08-01 09:50:00,77.78,77.89,77.75,77.84,319028.0,65.8312,65.9243,65.8058,65.8819,319028.0
2022-08-01 09:55:00,77.84,77.88,77.78,77.78,385662.0,65.8819,65.9158,65.8312,65.8312,385662.0
2022-08-01 10:00:00,77.77,77.88,77.71,77.86,606658.0,65.8227,65.9158,65.7719,65.8989,606658.0
2022-08-01 10:05:00,77.86,77.93,77.86,77.89,329250.0,65.8989,65.9581,65.8989,65.9243,329250.0
2022-08-01 10:10:00,77.89,77.94,77.87,77.91,278743.0,65.9243,65.9666,65.9073,65.9412,278743.0
2022-08-01 10:15:00,77.91,77.93,77.87,77.88,603528.0,65.9412,65.9581,65.9073,65.9158,603528.0
2022-08-01 10:20:00,77.88,77.89,77.78,77.8,520965.0,65.9158,65.9243,65.8312,65.8481,520965.0
2022-08-01 10:25:00,77.8,77.83,77.78,77.82,197312.0,65.8481,65.8735,65.8312,65.865,197312.0
2022-08-01 10:30:00,77.83,77.89,77.81,77.86,336404.0,65.8735,65.9243,65.8565,65.8989,336404.0
2022-08-01 10:35:00,77.87,77.93,77.85,77.92,485311.0,65.9073,65.9581,65.8904,65.9496,485311.0
2022-08-01 10:40:00,77.92,77.96,77.89,77.95,122591.0,65.9496,65.9835,65.9243,65.975,122591.0
2022-08-01 10:45:00,77.95,77.98,77.93,77.96,287659.0,65.975,66.0004,65.9581,65.9835,287659.0
2022-08-01 10:50:00,77.95,78.02,77.95,78.01,260230.0,65.975,66.0343,65.975,66.0258,260230.0
2022-08-01 10:55:00,78.01,78.04,77.93,77.97,289267.0,66.0258,66.0512,65.9581,65.992,289267.0
2022-08-01 11:00:00,77.98,78.0,77.96,77.98,146100.0,66.0004,66.0174,65.9835,66.0004,146100.0
2022-08-01 11:05:00,77.98,77.99,77.94,77.96,313029.0,66.0004,66.0089,65.9666,65.9835,313029.0
2022-08-01 11:10:00,77.96,78.05,77.96,78.03,180550.0,65.9835,66.0597,65.9835,66.0427,180550.0
2022-08-01 11:15:00,78.03,78.03,77.95,77.97,422522.0,66.0427,66.0427,65.975,65.992,422522.0
2022-08-01 11:20:00,77.97,77.99,77.93,77.98,351535.0,65.992,66.0089,65.9581,66.0004,351535.0
2022-08-01 11:25:00,77.98,78.03,77.96,78.03,137901.0,66.0004,66.0427,65.9835,66.0427,137901.0
2022-08-01 11:30:00,78.03,78.03,77.97,78.0,135565.0,66.0427,66.0427,65.992,66.0174,135565.0
2022-08-01 11:35:00,78.0,78.0,77.97,77.98,210151.0,66.0174,66.0174,65.992,66.0004,210151.0
2022-08-01 11:40:00,77.98,78.0,77.96,78.0,121970.0,66.0004,66.0174,65.9835,66.0174,121970.0
2022-08-01 11:45:00,78.0,78.08,78.0,78.07,123771.0,66.0174,66.0851,66.0174,66.0766,123771.0
2022-08-01 11:50:00,78.08,78.08,78.04,78.06,192510.0,66.0851,66.0851,66.0512,66.0681,192510.0
2022-08-01 11:55:00,78.06,78.06,78.02,78.04,274918.0,66.0681,66.0681,66.0343,66.0512,274918.0
2022-08-01 12:00:00,78.04,78.04,77.99,78.0,272975.0,66.0512,66.0512,66.0089,66.0174,272975.0
2022-08-01 12:05:00,78.0,78.02,77.94,77.95,416593.0,66.0174,66.0343,65.9666,65.975,416593.0
2022-08-01 12:10:00,77.94,77.98,77.89,77.94,217770.0,65.9666,66.0004,65.9243,65.9666,217770.0
2022-08-01 12:15:00,77.94,77.95,77.89,77.95,231677.0,65.9666,65.975,65.9243,65.975,231677.0
2022-08-01 12:20:00,77.95,77.99,77.92,77.93,230379.0,65.975,66.0089,65.9496,65.9581,230379.0
2022-08-01 12:25:00,77.92,77.97,77.92,77.96,116196.0,65.9496,65.992,65.9496,65.9835,116196.0
2022-08-01 12:30:00,77.96,77.97,77.9,77.92,277746.0,65.9835,65.992,65.9327,65.9496,277746.0
2022-08-01 12:35:00,77.93,77.95,77.92,77.95,127724.0,65.9581,65.975,65.9496,65.975,127724.0
2022-08-01 12:40:00,77.95,77.95,77.9,77.93,183739.0,65.975,65.975,65.9327,65.9581,183739.0
2022-08-01 12:45:00,77.93,77.93,77.91,77.92,42500.0,65.9581,65.9581,65.9412,65.9496,42500.0
2022-08-01 12:50:00,77.92,77.92,77.89,77.92,257359.0,65.9496,65.9496,65.9243,65.9496,257359.0
2022-08-01 12:55:00,77.92,77.97,77.9,77.95,217864.0,65.9496,65.992,65.9327,65.975,217864.0
2022-08-01 13:00:00,77.95,77.96,77.83,77.84,345849.0,65.975,65.9835,65.8735,65.8819,345849.0
2022-08-01 13:05:00,77.84,77.89,77.83,77.88,377341.0,65.8819,65.9243,65.8735,65.9158,377341.0
2022-08-01 13:10:00,77.88,77.89,77.84,77.89,127489.0,65.9158,65.9243,65.8819,65.9243,127489.0
2022-08-01 13:15:00,77.89,77.89,77.81,77.83,217876.0,65.9243,65.9243,65.8565,65.8735,217876.0
2022-08-01 13:20:00,77.83,77.83,77.77,77.8,579739.0,65.8735,65.8735,65.8227,65.8481,579739.0
2022-08-01 13:25:00,77.8,77.8,77.72,77.74,190261.0,65.8481,65.8481,65.7804,65.7973,190261.0
2022-08-01 13:30:00,77.74,77.75,77.72,77.73,151409.0,65.7973,65.8058,65.7804,65.7888,151409.0
2022-08-01 13:35:00,77.73,77.77,77.72,77.77,61046.0,65.7888,65.8227,65.7804,65.8227,61046.0
2022-08-01 13:40:00,77.77,77.77,77.76,77.77,154216.0,65.8227,65.8227,65.8142,65.8227,154216.0
2022-08-01 13:45:00,77.77,77.78,77.74,77.78,436581.0,65.8227,65.8312,65.7973,65.8312,436581.0
2022-08-01 13:50:00,77.78,77.81,77.77,77.8,158476.0,65.8312,65.8565,65.8227,65.8481,158476.0
2022-08-01 13:55:00,77.8,77.81,77.74,77.8,351567.0,65.8481,65.8565,65.7973,65.8481,351567.0
2022-08-01 14:00:00,77.81,77.81,77.75,77.78,67325.0,65.8565,65.8565,65.8058,65.8312,67325.0
2022-08-01 14:05:00,77.78,77.81,77.77,77.81,75190.0,65.8312,65.8565,65.8227,65.8565,75190.0
2022-08-01 14:10:00,77.81,77.85,77.79,77.84,221226.0,65.8565,65.8904,65.8396,65.8819,221226.0
2022-08-01 14:15:00,77.84,77.85,77.8,77.8,274354.0,65.8819,65.8904,65.8481,65.8481,274354.0
2022-08-01 14:20:00,77.81,77.84,77.8,77.84,714422.0,65.8565,65.8819,65.8481,65.8819,714422.0
2022-08-01 14:25:00,77.83,77.84,77.79,77.82,84607.0,65.8735,65.8819,65.8396,65.865,84607.0
2022-08-01 14:30:00,77.82,77.84,77.81,77.82,109147.0,65.865,65.8819,65.8565,65.865,109147.0
2022-08-01 14:35:00,77.82,77.86,77.82,77.84,250569.0,65.865,65.8989,65.865,65.8819,250569.0
2022-08-01 14:40:00,77.85,77.86,77.8,77.81,113157.0,65.8904,65.8989,65.8481,65.8565,113157.0
2022-08-01 14:45:00,77.81,77.83,77.79,77.81,142709.0,65.8565,65.8735,65.8396,65.8565,142709.0
2022-08-01 14:50:00,77.8,77.85,77.78,77.84,186422.0,65.8481,65.8904,65.8312,65.8819,186422.0
2022-08-01 14:55:00,77.85,77.89,77.85,77.88,268190.0,65.8904,65.9243,65.8904,65.9158,268190.0
2022-08-01 15:00:00,77.88,77.88,77.83,77.83,174440.0,65.9158,65.9158,65.8735,65.8735,174440.0
2022-08-01 15:05:00,77.84,77.9,77.83,77.9,254442.0,65.8819,65.9327,65.8735,65.9327,254442.0
2022-08-01 15:10:00,77.9,77.92,77.89,77.92,137334.0,65.9327,65.9496,65.9243,65.9496,137334.0
2022-08-01 15:15:00,77.92,77.92,77.9,77.91,115377.0,65.9496,65.9496,65.9327,65.9412,115377.0
2022-08-01 15:20:00,77.9,77.91,77.87,77.88,234820.0,65.9327,65.9412,65.9073,65.9158,234820.0
2022-08-01 15:25:00,77.88,77.88,77.85,77.86,264048.0,65.9158,65.9158,65.8904,65.8989,264048.0
2022-08-01 15:30:00,77.86,77.9,77.85,77.9,448165.0,65.8989,65.9327,65.8904,65.9327,448165.0
2022-08-01 15:35:00,77.9,77.92,77.88,77.89,589868.0,65.9327,65.9496,65.9158,65.9243,589868.0
2022-08-01 15:40:00,77.89,77.9,77.87,77.88,531210.0,65.9243,65.9327,65.9073,65.9158,531210.0
2022-08-01 15:45:00,77.87,77.94,77.86,77.92,766058.0,65.9073,65.9666,65.8989,65.9496,766058.0
2022-08-01 15:50:00,77.92,77.95,77.9,77.92,673653.0,65.9496,65.975,65.9327,65.9496,673653.0
2022-08-01 15:55:00,77.92,77.94,77.88,77.91,1039984.0,65.9496,65.9666,65.9158,65.9412,1039984.0
2022-08-02 09:30:00,77.77,77.86,77.71,77.76,627872.0,65.8227,65.8989,65.7719,65.8142,627872.0
2022-08-02 09:35:00,77.77,77.82,77.72,77.81,224006.0,65.8227,65.865,65.7804,65.8565,224006.0
2022-08-02 09:40:00,77.82,77.83,77.71,77.73,331325.0,65.865,65.8735,65.7719,65.7888,331325.0
2022-08-02 09:45:00,77.73,77.81,77.71,77.75,477866.0,65.7888,65.8565,65.7719,65.8058,477866.0
2022-08-02 09:50:00,77.75,77.79,77.68,77.72,423294.0,65.8058,65.8396,65.7465,65.7804,423294.0
2022-08-02 09:55:00,77.71,77.77,77.69,77.71,421306.0,65.7719,65.8227,65.755,65.7719,421306.0
2022-08-02 10:00:00,77.7,77.77,77.68,77.71,286362.0,65.7634,65.8227,65.7465,65.7719,286362.0
2022-08-02 10:05:00,77.71,77.72,77.62,77.63,386043.0,65.7719,65.7804,65.6957,65.7042,386043.0
2022-08-02 10:10:00,77.63,77.73,77.56,77.65,956138.0,65.7042,65.7888,65.645,65.7211,956138.0
2022-08-02 10:15:00,77.65,77.73,77.61,77.65,1039809.0,65.7211,65.7888,65.6873,65.7211,1039809.0
2022-08-02 10:20:00,77.65,77.77,77.64,77.73,442801.0,65.7211,65.8227,65.7127,65.7888,442801.0
2022-08-02 10:25:00,77.73,77.77,77.71,77.75,677473.0,65.7888,65.8227,65.7719,65.8058,677473.0
2022-08-02 10:30:00,77.75,77.77,77.72,77.75,199806.0,65.8058,65.8227,65.7804,65.8058,199806.0
2022-08-02 10:35:00,77.75,77.8,77.74,77.78,372372.0,65.8058,65.8481,65.7973,65.8312,372372.0
2022-08-02 10:40:00,77.78,77.83,77.75,77.79,399546.0,65.8312,65.8735,65.8058,65.8396,399546.0
2022-08-02 10:45:00,77.8,77.8,77.71,77.76,298154.0,65.8481,65.8481,65.7719,65.8142,298154.0
2022-08-02 10:50:00,77.75,77.78,77.7,77.75,271029.0,65.8058,65.8312,65.7634,65.8058,271029.0
2022-08-02 10:55:00,77.74,77.76,77.68,77.73,643639.0,65.7973,65.8142,65.7465,65.7888,643639.0
2022-08-02 11:00:00,77.73,77.74,77.7,77.7,303212.0,65.7888,65.7973,65.7634,65.7634,303212.0
2022-08-02 11:05:00,77.7,77.71,77.68,77.69,200004.0,65.7634,65.7719,65.7465,65.755,200004.0
2022-08-02 11:10:00,77.68,77.69,77.66,77.69,216626.0,65.7465,65.755,65.7296,65.755,216626.0
2022-08-02 11:15:00,77.69,77.71,77.68,77.69,791347.0,65.755,65.7719,65.7465,65.755,791347.0
2022-08-02 11:20:00,77.69,77.7,77.67,77.7,270827.0,65.755,65.7634,65.7381,65.7634,270827.0
2022-08-02 11:25:00,77.7,77.73,77.69,77.72,291634.0,65.7634,65.7888,65.755,65.7804,291634.0
2022-08-02 11:30:00,77.72,77.75,77.71,77.73,514167.0,65.7804,65.8058,65.7719,65.7888,514167.0
2022-08-02 11:35:00,77.73,77.76,77.73,77.76,269521.0,65.7888,65.8142,65.7888,65.8142,269521.0
2022-08-02 11:40:00,77.76,77.76,77.75,77.76,95598.0,65.8142,65.8142,65.8058,65.8142,95598.0
2022-08-02 11:45:00,77.76,77.76,77.75,77.76,83857.0,65.8142,65.8142,65.8058,65.8142,83857.0
2022-08-02 11:50:00,77.76,77.79,77.75,77.78,243045.0,65.8142,65.8396,65.8058,65.8312,243045.0
2022-08-02 11:55:00,77.78,77.79,77.66,77.69,356873.0,65.8312,65.8396,65.7296,65.755,356873.0
2022-08-02 12:00:00,77.69,77.73,77.66,77.7,370683.0,65.755,65.7888,65.7296,65.7634,370683.0
2022-08-02 12:05:00,77.7,77.71,77.65,77.68,135794.0,65.7634,65.7719,65.7211,65.7465,135794.0
2022-08-02 12:10:00,77.68,77.69,77.64,77.67,163286.0,65.7465,65.755,65.7127,65.7381,163286.0
2022-08-02 12:15:00,77.67,77.68,77.63,77.67,367063.0,65.7381,65.7465,65.7042,65.7381,367063.0
2022-08-02 12:20:00,77.66,77.71,77.66,77.71,94695.0,65.7296,65.7719,65.7296,65.7719,94695.0
2022-08-02 12:25:00,77.71,77.75,77.7,77.73,327166.0,65.7719,65.8058,65.7634,65.7888,327166.0
2022-08-02 12:30:00,77.73,77.74,77.7,77.72,177201.0,65.7888,65.7973,65.7634,65.7804,177201.0
2022-08-02 12:35:00,77.72,77.74,77.71,77.73,168287.0,65.7804,65.7973,65.7719,65.7888,168287.0
2022-08-02 12:40:00,77.73,77.74,77.71,77.73,63929.0,65.7888,65.7973,65.7719,65.7888,63929.0
2022-08-02 12:45:00,77.73,77.76,77.71,77.74,182707.0,65.7888,65.8142,65.7719,65.7973,182707.0
2022-08-02 12:50:00,77.74,77.75,77.71,77.73,69619.0,65.7973,65.8058,65.7719,65.7888,69619.0
2022-08-02 12:55:00,77.74,77.75,77.72,77.73,90416.0,65.7973,65.8058,65.7804,65.7888,90416.0
2022-08-02 13:00:00,77.72,77.74,77.7,77.74,136039.0,65.7804,65.7973,65.7634,65.7973,136039.0
2022-08-02 13:05:00,77.73,77.74,77.7,77.73,93805.0,65.7888,65.7973,65.7634,65.7888,93805.0
2022-08-02 13:10:00,77.72,77.75,77.72,77.74,136557.0,65.7804,65.8058,65.7804,65.7973,136557.0
2022-08-02 13:15:00,77.75,77.76,77.73,77.75,197230.0,65.8058,65.8142,65.7888,65.8058,197230.0
2022-08-02 13:20:00,77.75,77.76,77.74,77.75,105576.0,65.8058,65.8142,65.7973,65.8058,105576.0
2022-08-02 13:25:00,77.75,77.75,77.63,77.63,422060.0,65.8058,65.8058,65.7042,65.7042,422060.0
2022-08-02 13:30:00,77.64,77.65,77.57,77.58,412468.0,65.7127,65.7211,65.6534,65.6619,412468.0
2022-08-02 13:35:00,77.58,77.6,77.53,77.55,199526.0,65.6619,65.6788,65.6196,65.6365,199526.0
2022-08-02 13:40:00,77.55,77.59,77.53,77.59,263124.0,65.6365,65.6703,65.6196,65.6703,263124.0
2022-08-02 13:45:00,77.58,77.6,77.55,77.56,224869.0,65.6619,65.6788,65.6365,65.645,224869.0
2022-08-02 13:50:00,77.56,77.57,77.53,77.56,843107.0,65.645,65.6534,65.6196,65.645,843107.0
2022-08-02 13:55:00,77.56,77.6,77.55,77.59,269901.0,65.645,65.6788,65.6365,65.6703,269901.0
2022-08-02 14:00:00,77.59,77.63,77.56,77.59,988710.0,65.6703,65.7042,65.645,65.6703,988710.0
2022-08-02 14:05:00,77.59,77.69,77.59,77.69,376315.0,65.6703,65.755,65.6703,65.755,376315.0
2022-08-02 14:10:00,77.68,77.69,77.64,77.68,227834.0,65.7465,65.755,65.7127,65.7465,227834.0
2022-08-02 14:15:00,77.68,77.69,77.64,77.67,454517.0,65.7465,65.755,65.7127,65.7381,454517.0
2022-08-02 14:20:00,77.67,77.69,77.61,77.66,752734.0,65.7381,65.755,65.6873,65.7296,752734.0
2022-08-02 14:25:00,77.66,77.69,77.66,77.67,336276.0,65.7296,65.755,65.7296,65.7381,336276.0
2022-08-02 14:30:00,77.67,77.75,77.66,77.74,257902.0,65.7381,65.8058,65.7296,65.7973,257902.0
2022-08-02 14:35:00,77.75,77.76,77.71,77.76,284698.0,65.8058,65.8142,65.7719,65.8142,284698.0
2022-08-02 14:40:00,77.76,77.79,77.75,77.76,327779.0,65.8142,65.8396,65.8058,65.8142,327779.0
2022-08-02 14:45:00,77.75,77.78,77.72,77.78,170605.0,65.8058,65.8312,65.7804,65.8312,170605.0
2022-08-02 14:50:00,77.78,77.79,77.73,77.76,696821.0,65.8312,65.8396,65.7888,65.8142,696821.0
2022-08-02 14:55:00,77.76,77.78,77.73,77.76,523681.0,65.8142,65.8312,65.7888,65.8142,523681.0
2022-08-02 15:00:00,77.76,77.76,77.71,77.71,1550287.0,65.8142,65.8142,65.7719,65.7719,1550287.0
2022-08-02 15:05:00,77.72,77.72,77.69,77.71,468769.0,65.7804,65.7804,65.755,65.7719,468769.0
2022-08-02 15:10:00,77.7,77.71,77.67,77.67,752092.0,65.7634,65.7719,65.7381,65.7381,752092.0
2022-08-02 15:15:00,77.67,77.7,77.62,77.62,528116.0,65.7381,65.7634,65.6957,65.6957,528116.0
2022-08-02 15:20:00,77.62,77.64,77.58,77.63,437803.0,65.6957,65.7127,65.6619,65.7042,437803.0
2022-08-02 15:25:00,77.63,77.69,77.62,77.66,373027.0,65.7042,65.755,65.6957,65.7296,373027.0
2022-08-02 15:30:00,77.66,77.67,77.61,77.62,957912.0,65.7296,65.7381,65.6873,65.6957,957912.0
2022-08-02 15:35:00,77.63,77.64,77.57,77.57,751171.0,65.7042,65.7127,65.6534,65.6534,751171.0
2022-08-02 15:40:00,77.57,77.61,77.55,77.59,1016406.0,65.6534,65.6873,65.6365,65.6703,1016406.0
2022-08-02 15:45:00,77.6,77.6,77.53,77.55,512675.0,65.6788,65.6788,65.6196,65.6365,512675.0
2022-08-02 15:50:00,77.55,77.57,77.5,77.51,644911.0,65.6365,65.6534,65.5942,65.6026,644911.0
2022-08-02 15:55:00,77.51,77.57,77.5,77.54,1412961.0,65.6026,65.6534,65.5942,65.628,1412961.0
2022-08-03 09:30:00,77.78,77.83,77.71,77.73,1072965.0,65.8312,65.8735,65.7719,65.7888,1072965.0
2022-08-03 09:35:00,77.74,77.79,77.73,77.76,1398131.0,65.7973,65.8396,65.7888,65.8142,1398131.0
2022-08-03 09:40:00,77.76,77.79,77.71,77.79,621993.0,65.8142,65.8396,65.7719,65.8396,621993.0
2022-08-03 09:45:00,77.79,77.8,77.7,77.79,556821.0,65.8396,65.8481,65.7634,65.8396,556821.0
2022-08-03 09:50:00,77.79,77.82,77.78,77.82,233733.0,65.8396,65.865,65.8312,65.865,233733.0
2022-08-03 09:55:00,77.81,77.88,77.81,77.87,524396.0,65.8565,65.9158,65.8565,65.9073,524396.0
2022-08-03 10:00:00,77.87,77.87,77.7,77.78,348841.0,65.9073,65.9073,65.7634,65.8312,348841.0
2022-08-03 10:05:00,77.79,77.81,77.75,77.76,112995.0,65.8396,65.8565,65.8058,65.8142,112995.0
2022-08-03 10:10:00,77.76,77.76,77.68,77.68,89004.0,65.8142,65.8142,65.7465,65.7465,89004.0
2022-08-03 10:15:00,77.69,77.69,77.57,77.59,415174.0,65.755,65.755,65.6534,65.6703,415174.0
2022-08-03 10:20:00,77.59,77.69,77.58,77.69,563912.0,65.6703,65.755,65.6619,65.755,563912.0
2022-08-03 10:25:00,77.69,77.82,77.68,77.8,257115.0,65.755,65.865,65.7465,65.8481,257115.0
2022-08-03 10:30:00,77.81,77.83,77.74,77.77,357940.0,65.8565,65.8735,65.7973,65.8227,357940.0
2022-08-03 10:35:00,77.76,77.77,77.69,77.71,1247656.0,65.8142,65.8227,65.755,65.7719,1247656.0
2022-08-03 10:40:00,77.7,77.71,77.64,77.7,465525.0,65.7634,65.7719,65.7127,65.7634,465525.0
2022-08-03 10:45:00,77.69,77.72,77.67,77.69,324600.0,65.755,65.7804,65.7381,65.755,324600.0
2022-08-03 10:50:00,77.7,77.7,77.65,77.65,272076.0,65.7634,65.7634,65.7211,65.7211,272076.0
2022-08-03 10:55:00,77.66,77.66,77.62,77.63,875464.0,65.7296,65.7296,65.6957,65.7042,875464.0
2022-08-03 11:00:00,77.64,77.64,77.6,77.63,421201.0,65.7127,65.7127,65.6788,65.7042,421201.0
2022-08-03 11:05:00,77.63,77.65,77.61,77.64,258761.0,65.7042,65.7211,65.6873,65.7127,258761.0
2022-08-03 11:10:00,77.63,77.68,77.63,77.68,88037.0,65.7042,65.7465,65.7042,65.7465,88037.0
2022-08-03 11:15:00,77.67,77.67,77.64,77.65,183257.0,65.7381,65.7381,65.7127,65.7211,183257.0
2022-08-03 11:20:00,77.64,77.67,77.64,77.66,218838.0,65.7127,65.7381,65.7127,65.7296,218838.0
2022-08-03 11:25:00,77.66,77.69,77.66,77.67,254579.0,65.7296,65.755,65.7296,65.7381,254579.0
2022-08-03 11:30:00,77.68,77.7,77.67,77.67,162396.0,65.7465,65.7634,65.7381,65.7381,162396.0
2022-08-03 11:35:00,77.67,77.76,77.67,77.76,297956.0,65.7381,65.8142,65.7381,65.8142,297956.0
2022-08-03 11:40:00,77.76,77.77,77.72,77.75,305709.0,65.8142,65.8227,65.7804,65.8058,305709.0
2022-08-03 11:45:00,77.74,77.79,77.74,77.76,1217647.0,65.7973,65.8396,65.7973,65.8142,1217647.0
2022-08-03 11:50:00,77.76,77.8,77.73,77.8,1477870.0,65.8142,65.8481,65.7888,65.8481,1477870.0
2022-08-03 11:55:00,77.8,77.8,77.78,77.79,456482.0,65.8481,65.8481,65.8312,65.8396,456482.0
2022-08-03 12:00:00,77.78,77.81,77.78,77.81,121058.0,65.8312,65.8565,65.8312,65.8565,121058.0
2022-08-03 12:05:00,77.81,77.87,77.8,77.83,139149.0,65.8565,65.9073,65.8481,65.8735,139149.0
2022-08-03 12:10:00,77.83,77.87,77.81,77.86,101727.0,65.8735,65.9073,65.8565,65.8989,101727.0
2022-08-03 12:15:00,77.85,77.86,77.83,77.84,114084.0,65.8904,65.8989,65.8735,65.8819,114084.0
2022-08-03 12:20:00,77.84,77.89,77.83,77.87,228305.0,65.8819,65.9243,65.8735,65.9073,228305.0
2022-08-03 12:25:00,77.87,77.87,77.82,77.83,198699.0,65.9073,65.9073,65.865,65.8735,198699.0
2022-08-03 12:30:00,77.83,77.9,77.81,77.9,93577.0,65.8735,65.9327,65.8565,65.9327,93577.0
2022-08-03 12:35:00,77.9,77.95,77.9,77.95,263505.0,65.9327,65.975,65.9327,65.975,263505.0
2022-08-03 12:40:00,77.95,77.96,77.94,77.95,76259.0,65.975,65.9835,65.9666,65.975,76259.0
2022-08-03 12:45:00,77.95,78.0,77.94,78.0,100067.0,65.975,66.0174,65.9666,66.0174,100067.0
2022-08-03 12:50:00,78.0,78.03,77.99,78.01,119639.0,66.0174,66.0427,66.0089,66.0258,119639.0
2022-08-03 12:55:00,78.01,78.03,77.96,77.97,433637.0,66.0258,66.0427,65.9835,65.992,433637.0
2022-08-03 13:00:00,77.96,78.0,77.96,77.99,624965.0,65.9835,66.0174,65.9835,66.0089,624965.0
2022-08-03 13:05:00,77.99,78.0,77.98,77.98,205806.0,66.0089,66.0174,66.0004,66.0004,205806.0
2022-08-03 13:10:00,77.98,78.01,77.98,78.0,223698.0,66.0004,66.0258,66.0004,66.0174,223698.0
2022-08-03 13:15:00,78.01,78.01,77.98,77.98,189442.0,66.0258,66.0258,66.0004,66.0004,189442.0
2022-08-03 13:20:00,77.99,77.99,77.96,77.97,234551.0,66.0089,66.0089,65.9835,65.992,234551.0
2022-08-03 13:25:00,77.97,77.97,77.9,77.91,545640.0,65.992,65.992,65.9327,65.9412,545640.0
2022-08-03 13:30:00,77.91,77.99,77.91,77.99,614471.0,65.9412,66.0089,65.9412,66.0089,614471.0
2022-08-03 13:35:00,77.98,77.99,77.95,77.96,152026.0,66.0004,66.0089,65.975,65.9835,152026.0
2022-08-03 13:40:00,77.95,77.96,77.94,77.95,165364.0,65.975,65.9835,65.9666,65.975,165364.0
2022-08-03 13:45:00,77.95,77.95,77.9,77.94,264282.0,65.975,65.975,65.9327,65.9666,264282.0
2022-08-03 13:50:00,77.94,77.94,77.93,77.94,235370.0,65.9666,65.9666,65.9581,65.9666,235370.0
2022-08-03 13:55:00,77.94,77.98,77.89,77.98,554027.0,65.9666,66.0004,65.9243,66.0004,554027.0
2022-08-03 14:00:00,77.98,77.99,77.95,77.98,374291.0,66.0004,66.0089,65.975,66.0004,374291.0
2022-08-03 14:05:00,77.97,77.97,77.94,77.95,95604.0,65.992,65.992,65.9666,65.975,95604.0
2022-08-03 14:10:00,77.95,77.97,77.94,77.95,179813.0,65.975,65.992,65.9666,65.975,179813.0
2022-08-03 14:15:00,77.95,77.96,77.94,77.95,198706.0,65.975,65.9835,65.9666,65.975,198706.0
2022-08-03 14:20:00,77.95,77.99,77.94,77.98,278249.0,65.975,66.0089,65.9666,66.0004,278249.0
2022-08-03 14:25:00,77.98,77.98,77.96,77.97,66202.0,66.0004,66.0004,65.9835,65.992,66202.0
2022-08-03 14:30:00,77.97,77.99,77.97,77.97,138810.0,65.992,66.0089,65.992,65.992,138810.0
2022-08-03 14:35:00,77.97,77.98,77.94,77.95,234200.0,65.992,66.0004,65.9666,65.975,234200.0
2022-08-03 14:40:00,77.94,77.96,77.94,77.96,228864.0,65.9666,65.9835,65.9666,65.9835,228864.0
2022-08-03 14:45:00,77.96,78.0,77.94,77.98,284020.0,65.9835,66.0174,65.9666,66.0004,284020.0
2022-08-03 14:50:00,77.98,78.0,77.98,77.98,319825.0,66.0004,66.0174,66.0004,66.0004,319825.0
2022-08-03 14:55:00,77.99,78.0,77.98,78.0,100770.0,66.0089,66.0174,66.0004,66.0174,100770.0
2022-08-03 15:00:00,78.0,78.0,77.98,78.0,137645.0,66.0174,66.0174,66.0004,66.0174,137645.0
2022-08-03 15:05:00,78.0,78.0,77.95,77.96,286529.0,66.0174,66.0174,65.975,65.9835,286529.0
2022-08-03 15:10:00,77.95,77.97,77.95,77.97,323565.0,65.975,65.992,65.975,65.992,323565.0
2022-08-03 15:15:00,77.97,78.04,77.96,78.04,480539.0,65.992,66.0512,65.9835,66.0512,480539.0
2022-08-03 15:20:00,78.04,78.07,78.03,78.06,190893.0,66.0512,66.0766,66.0427,66.0681,190893.0
2022-08-03 15:25:00,78.06,78.07,78.06,78.06,203951.0,66.0681,66.0766,66.0681,66.0681,203951.0
2022-08-03 15:30:00,78.06,78.07,78.04,78.06,310450.0,66.0681,66.0766,66.0512,66.0681,310450.0
2022-08-03 15:35:00,78.06,78.12,78.05,78.11,643142.0,66.0681,66.1189,66.0597,66.1105,643142.0
2022-08-03 15:40:00,78.11,78.22,78.1,78.21,611207.0,66.1105,66.2036,66.102,66.1951,611207.0
2022-08-03 15:45:00,78.21,78.23,78.18,78.22,594425.0,66.1951,66.212,66.1697,66.2036,594425.0
2022-08-03 15:50:00,78.23,78.25,78.17,78.18,509675.0,66.212,66.229,66.1612,66.1697,509675.0
2022-08-03 15:55:00,78.18,78.23,78.15,78.2,2139915.0,66.1697,66.212,66.1443,66.1866,2139915.0
2022-08-04 09:30:00,78.34,78.34,78.17,78.19,583796.0,66.3051,66.3051,66.1612,66.1782,583796.0
2022-08-04 09:35:00,78.19,78.22,78.13,78.15,643268.0,66.1782,66.2036,66.1274,66.1443,643268.0
2022-08-04 09:40:00,78.16,78.24,78.15,78.23,329142.0,66.1528,66.2205,66.1443,66.212,329142.0
2022-08-04 09:45:00,78.24,78.29,78.23,78.25,500873.0,66.2205,66.2628,66.212,66.229,500873.0
2022-08-04 09:50:00,78.24,78.29,78.22,78.25,407950.0,66.2205,66.2628,66.2036,66.229,407950.0
2022-08-04 09:55:00,78.25,78.37,78.24,78.3,782834.0,66.229,66.3305,66.2205,66.2713,782834.0
2022-08-04 10:00:00,78.3,78.31,78.25,78.28,474917.0,66.2713,66.2797,66.229,66.2543,474917.0
2022-08-04 10:05:00,78.28,78.3,78.26,78.3,178571.0,66.2543,66.2713,66.2374,66.2713,178571.0
2022-08-04 10:10:00,78.3,78.3,78.24,78.26,162063.0,66.2713,66.2713,66.2205,66.2374,162063.0
2022-08-04 10:15:00,78.26,78.28,78.18,78.24,163189.0,66.2374,66.2543,66.1697,66.2205,163189.0
2022-08-04 10:20:00,78.23,78.28,78.21,78.26,209008.0,66.212,66.2543,66.1951,66.2374,209008.0
2022-08-04 10:25:00,78.27,78.27,78.21,78.23,205578.0,66.2459,66.2459,66.1951,66.212,205578.0
2022-08-04 10:30:00,78.24,78.27,78.22,78.23,113346.0,66.2205,66.2459,66.2036,66.212,113346.0
2022-08-04 10:35:00,78.23,78.24,78.11,78.13,626335.0,66.212,66.2205,66.1105,66.1274,626335.0
2022-08-04 10:40:00,78.13,78.16,78.11,78.15,217475.0,66.1274,66.1528,66.1105,66.1443,217475.0
2022-08-04 10:45:00,78.14,78.21,78.13,78.2,267048.0,66.1358,66.1951,66.1274,66.1866,267048.0
2022-08-04 10:50:00,78.2,78.22,78.18,78.21,224046.0,66.1866,66.2036,66.1697,66.1951,224046.0
2022-08-04 10:55:00,78.22,78.26,78.21,78.26,295896.0,66.2036,66.2374,66.1951,66.2374,295896.0
2022-08-04 11:00:00,78.26,78.27,78.24,78.27,287183.0,66.2374,66.2459,66.2205,66.2459,287183.0
2022-08-04 11:05:00,78.26,78.29,78.25,78.29,131918.0,66.2374,66.2628,66.229,66.2628,131918.0
2022-08-04 11:10:00,78.29,78.29,78.25,78.26,134982.0,66.2628,66.2628,66.229,66.2374,134982.0
2022-08-04 11:15:00,78.26,78.27,78.22,78.26,106050.0,66.2374,66.2459,66.2036,66.2374,106050.0
2022-08-04 11:20:00,78.26,78.27,78.21,78.22,51936.0,66.2374,66.2459,66.1951,66.2036,51936.0
2022-08-04 11:25:00,78.21,78.23,78.19,78.21,118343.0,66.1951,66.212,66.1782,66.1951,118343.0
2022-08-04 11:30:00,78.22,78.24,78.2,78.23,94040.0,66.2036,66.2205,66.1866,66.212,94040.0
2022-08-04 11:35:00,78.23,78.23,78.19,78.19,102122.0,66.212,66.212,66.1782,66.1782,102122.0
2022-08-04 11:40:00,78.2,78.22,78.18,78.2,340455.0,66.1866,66.2036,66.1697,66.1866,340455.0
2022-08-04 11:45:00,78.2,78.21,78.17,78.17,321541.0,66.1866,66.1951,66.1612,66.1612,321541.0
2022-08-04 11:50:00,78.17,78.23,78.17,78.22,243590.0,66.1612,66.212,66.1612,66.2036,243590.0
2022-08-04 11:55:00,78.22,78.23,78.18,78.2,300022.0,66.2036,66.212,66.1697,66.1866,300022.0
2022-08-04 12:00:00,78.2,78.24,78.18,78.2,270119.0,66.1866,66.2205,66.1697,66.1866,270119.0
2022-08-04 12:05:00,78.2,78.25,78.2,78.25,313769.0,66.1866,66.229,66.1866,66.229,313769.0
2022-08-04 12:10:00,78.25,78.31,78.22,78.27,863179.0,66.229,66.2797,66.2036,66.2459,863179.0
2022-08-04 12:15:00,78.27,78.31,78.22,78.31,367885.0,66.2459,66.2797,66.2036,66.2797,367885.0
2022-08-04 12:20:00,78.3,78.34,78.28,78.31,219314.0,66.2713,66.3051,66.2543,66.2797,219314.0
2022-08-04 12:25:00,78.31,78.32,78.3,78.31,63975.0,66.2797,66.2882,66.2713,66.2797,63975.0
2022-08-04 12:30:00,78.31,78.31,78.29,78.3,45670.0,66.2797,66.2797,66.2628,66.2713,45670.0
2022-08-04 12:35:00,78.3,78.31,78.27,78.3,64956.0,66.2713,66.2797,66.2459,66.2713,64956.0
2022-08-04 12:40:00,78.31,78.31,78.28,78.29,45871.0,66.2797,66.2797,66.2543,66.2628,45871.0
2022-08-04 12:45:00,78.29,78.29,78.21,78.23,245770.0,66.2628,66.2628,66.1951,66.212,245770.0
2022-08-04 12:50:00,78.23,78.24,78.21,78.24,308381.0,66.212,66.2205,66.1951,66.2205,308381.0
2022-08-04 12:55:00,78.23,78.25,78.22,78.24,97800.0,66.212,66.229,66.2036,66.2205,97800.0
2022-08-04 13:00:00,78.23,78.27,78.23,78.25,65346.0,66.212,66.2459,66.212,66.229,65346.0
2022-08-04 13:05:00,78.26,78.29,78.25,78.28,25130.0,66.2374,66.2628,66.229,66.2543,25130.0
2022-08-04 13:10:00,78.27,78.3,78.26,78.28,26415.0,66.2459,66.2713,66.2374,66.2543,26415.0
2022-08-04 13:15:00,78.29,78.33,78.28,78.32,119947.0,66.2628,66.2967,66.2543,66.2882,119947.0
2022-08-04 13:20:00,78.32,78.36,78.31,78.35,385372.0,66.2882,66.3221,66.2797,66.3136,385372.0
2022-08-04 13:25:00,78.34,78.38,78.32,78.36,360511.0,66.3051,66.339,66.2882,66.3221,360511.0
2022-08-04 13:30:00,78.36,78.38,78.35,78.38,49278.0,66.3221,66.339,66.3136,66.339,49278.0
2022-08-04 13:35:00,78.38,78.38,78.36,78.37,114536.0,66.339,66.339,66.3221,66.3305,114536.0
2022-08-04 13:40:00,78.36,78.37,78.35,78.37,52311.0,66.3221,66.3305,66.3136,66.3305,52311.0
2022-08-04 13:45:00,78.36,78.37,78.34,78.37,87980.0,66.3221,66.3305,66.3051,66.3305,87980.0
2022-08-04 13:50:00,78.37,78.37,78.32,78.34,121564.0,66.3305,66.3305,66.2882,66.3051,121564.0
2022-08-04 13:55:00,78.35,78.35,78.32,78.34,34946.0,66.3136,66.3136,66.2882,66.3051,34946.0
2022-08-04 14:00:00,78.34,78.35,78.33,78.35,68447.0,66.3051,66.3136,66.2967,66.3136,68447.0
2022-08-04 14:05:00,78.35,78.36,78.33,78.34,96804.0,66.3136,66.3221,66.2967,66.3051,96804.0
2022-08-04 14:10:00,78.33,78.34,78.31,78.33,101491.0,66.2967,66.3051,66.2797,66.2967,101491.0
2022-08-04 14:15:00,78.33,78.35,78.32,78.34,92932.0,66.2967,66.3136,66.2882,66.3051,92932.0
2022-08-04 14:20:00,78.34,78.35,78.32,78.34,126020.0,66.3051,66.3136,66.2882,66.3051,126020.0
2022-08-04 14:25:00,78.34,78.34,78.33,78.33,107307.0,66.3051,66.3051,66.2967,66.2967,107307.0
2022-08-04 14:30:00,78.33,78.35,78.33,78.34,147305.0,66.2967,66.3136,66.2967,66.3051,147305.0
2022-08-04 14:35:00,78.34,78.35,78.27,78.32,625581.0,66.3051,66.3136,66.2459,66.2882,625581.0
2022-08-04 14:40:00,78.32,78.32,78.25,78.27,617509.0,66.2882,66.2882,66.229,66.2459,617509.0
2022-08-04 14:45:00,78.27,78.29,78.23,78.27,177081.0,66.2459,66.2628,66.212,66.2459,177081.0
2022-08-04 14:50:00,78.27,78.31,78.26,78.31,483030.0,66.2459,66.2797,66.2374,66.2797,483030.0
2022-08-04 14:55:00,78.3,78.32,78.3,78.31,527192.0,66.2713,66.2882,66.2713,66.2797,527192.0
2022-08-04 15:00:00,78.3,78.32,78.3,78.32,48233.0,66.2713,66.2882,66.2713,66.2882,48233.0
2022-08-04 15:05:00,78.31,78.32,78.29,78.31,281784.0,66.2797,66.2882,66.2628,66.2797,281784.0
2022-08-04 15:10:00,78.31,78.35,78.3,78.34,182373.0,66.2797,66.3136,66.2713,66.3051,182373.0
2022-08-04 15:15:00,78.35,78.38,78.34,78.37,262066.0,66.3136,66.339,66.3051,66.3305,262066.0
2022-08-04 15:20:00,78.37,78.37,78.34,78.36,143005.0,66.3305,66.3305,66.3051,66.3221,143005.0
2022-08-04 15:25:00,78.35,78.38,78.35,78.38,152445.0,66.3136,66.339,66.3136,66.339,152445.0
2022-08-04 15:30:00,78.38,78.38,78.32,78.32,285897.0,66.339,66.339,66.2882,66.2882,285897.0
2022-08-04 15:35:00,78.33,78.35,78.31,78.34,286384.0,66.2967,66.3136,66.2797,66.3051,286384.0
2022-08-04 15:40:00,78.34,78.36,78.33,78.35,247062.0,66.3051,66.3221,66.2967,66.3136,247062.0
2022-08-04 15:45:00,78.36,78.41,78.33,78.36,410924.0,66.3221,66.3644,66.2967,66.3221,410924.0
2022-08-04 15:50:00,78.36,78.42,78.34,78.38,769466.0,66.3221,66.3728,66.3051,66.339,769466.0
2022-08-04 15:55:00,78.38,78.45,78.36,78.43,1885298.0,66.339,66.3982,66.3221,66.3813,1885298.0
2022-08-05 09:30:00,77.5,77.7,77.39,77.61,2451467.0,65.5942,65.7634,65.5011,65.6873,2451467.0
2022-08-05 09:35:00,77.61,77.82,77.6,77.77,1687305.0,65.6873,65.865,65.6788,65.8227,1687305.0
2022-08-05 09:40:00,77.78,77.78,77.69,77.71,902637.0,65.8312,65.8312,65.755,65.7719,902637.0
2022-08-05 09:45:00,77.72,77.74,77.65,77.7,1332152.0,65.7804,65.7973,65.7211,65.7634,1332152.0
2022-08-05 09:50:00,77.7,77.83,77.69,77.8,377939.0,65.7634,65.8735,65.755,65.8481,377939.0
2022-08-05 09:55:00,77.81,77.84,77.76,77.83,344829.0,65.8565,65.8819,65.8142,65.8735,344829.0
2022-08-05 10:00:00,77.82,77.91,77.79,77.89,1757405.0,65.865,65.9412,65.8396,65.9243,1757405.0
2022-08-05 10:05:00,77.89,77.95,77.84,77.95,673097.0,65.9243,65.975,65.8819,65.975,673097.0
2022-08-05 10:10:00,77.95,78.06,77.92,78.0,1091635.0,65.975,66.0681,65.9496,66.0174,1091635.0
2022-08-05 10:15:00,78.0,78.03,77.96,78.0,877347.0,66.0174,66.0427,65.9835,66.0174,877347.0
2022-08-05 10:20:00,78.0,78.11,77.99,78.06,622363.0,66.0174,66.1105,66.0089,66.0681,622363.0
2022-08-05 10:25:00,78.06,78.06,77.93,77.95,366061.0,66.0681,66.0681,65.9581,65.975,366061.0
2022-08-05 10:30:00,77.95,77.98,77.92,77.93,215257.0,65.975,66.0004,65.9496,65.9581,215257.0
2022-08-05 10:35:00,77.93,78.02,77.93,78.01,84879.0,65.9581,66.0343,65.9581,66.0258,84879.0
2022-08-05 10:40:00,78.01,78.02,77.92,77.94,222895.0,66.0258,66.0343,65.9496,65.9666,222895.0
2022-08-05 10:45:00,77.95,77.98,77.93,77.93,78044.0,65.975,66.0004,65.9581,65.9581,78044.0
2022-08-05 10:50:00,77.93,77.93,77.83,77.88,500605.0,65.9581,65.9581,65.8735,65.9158,500605.0
2022-08-05 10:55:00,77.87,77.88,77.84,77.84,66701.0,65.9073,65.9158,65.8819,65.8819,66701.0
2022-08-05 11:00:00,77.84,77.86,77.77,77.86,273282.0,65.8819,65.8989,65.8227,65.8989,273282.0
2022-08-05 11:05:00,77.85,77.93,77.85,77.93,374552.0,65.8904,65.9581,65.8904,65.9581,374552.0
2022-08-05 11:10:00,77.94,77.94,77.87,77.88,387752.0,65.9666,65.9666,65.9073,65.9158,387752.0
2022-08-05 11:15:00,77.88,77.9,77.87,77.87,124676.0,65.9158,65.9327,65.9073,65.9073,124676.0
2022-08-05 11:20:00,77.87,77.88,77.81,77.83,173705.0,65.9073,65.9158,65.8565,65.8735,173705.0
2022-08-05 11:25:00,77.83,77.84,77.69,77.7,818946.0,65.8735,65.8819,65.755,65.7634,818946.0
2022-08-05 11:30:00,77.7,77.77,77.69,77.74,358163.0,65.7634,65.8227,65.755,65.7973,358163.0
2022-08-05 11:35:00,77.73,77.74,77.69,77.71,149037.0,65.7888,65.7973,65.755,65.7719,149037.0
2022-08-05 11:40:00,77.72,77.75,77.71,77.73,195607.0,65.7804,65.8058,65.7719,65.7888,195607.0
2022-08-05 11:45:00,77.73,77.83,77.72,77.83,225589.0,65.7888,65.8735,65.7804,65.8735,225589.0
2022-08-05 11:50:00,77.83,77.87,77.8,77.8,343607.0,65.8735,65.9073,65.8481,65.8481,343607.0
2022-08-05 11:55:00,77.81,77.83,77.8,77.82,117784.0,65.8565,65.8735,65.8481,65.865,117784.0
2022-08-05 12:00:00,77.83,77.94,77.81,77.93,159344.0,65.8735,65.9666,65.8565,65.9581,159344.0
2022-08-05 12:05:00,77.93,78.03,77.92,78.01,528167.0,65.9581,66.0427,65.9496,66.0258,528167.0
2022-08-05 12:10:00,78.01,78.08,78.0,78.05,290383.0,66.0258,66.0851,66.0174,66.0597,290383.0
2022-08-05 12:15:00,78.05,78.07,78.02,78.06,252247.0,66.0597,66.0766,66.0343,66.0681,252247.0
2022-08-05 12:20:00,78.05,78.06,77.98,77.99,208009.0,66.0597,66.0681,66.0004,66.0089,208009.0
2022-08-05 12:25:00,77.99,78.0,77.94,77.98,272003.0,66.0089,66.0174,65.9666,66.0004,272003.0
2022-08-05 12:30:00,77.98,78.0,77.91,77.95,775279.0,66.0004,66.0174,65.9412,65.975,775279.0
2022-08-05 12:35:00,77.95,77.99,77.92,77.95,222350.0,65.975,66.0089,65.9496,65.975,222350.0
2022-08-05 12:40:00,77.96,77.96,77.9,77.92,562632.0,65.9835,65.9835,65.9327,65.9496,562632.0
2022-08-05 12:45:00,77.93,78.0,77.91,78.0,274733.0,65.9581,66.0174,65.9412,66.0174,274733.0
2022-08-05 12:50:00,77.99,78.03,77.99,78.0,112062.0,66.0089,66.0427,66.0089,66.0174,112062.0
2022-08-05 12:55:00,78.0,78.01,77.98,78.01,24164.0,66.0174,66.0258,66.0004,66.0258,24164.0
2022-08-05 13:00:00,78.01,78.03,77.97,78.03,128707.0,66.0258,66.0427,65.992,66.0427,128707.0
2022-08-05 13:05:00,78.03,78.04,78.01,78.02,18530.0,66.0427,66.0512,66.0258,66.0343,18530.0
2022-08-05 13:10:00,78.02,78.05,78.01,78.04,34299.0,66.0343,66.0597,66.0258,66.0512,34299.0
2022-08-05 13:15:00,78.04,78.05,78.01,78.02,30967.0,66.0512,66.0597,66.0258,66.0343,30967.0
2022-08-05 13:20:00,78.02,78.03,77.99,78.03,56368.0,66.0343,66.0427,66.0089,66.0427,56368.0
2022-08-05 13:25:00,78.03,78.04,77.98,77.99,19670.0,66.0427,66.0512,66.0004,66.0089,19670.0
2022-08-05 13:30:00,77.99,77.99,77.98,77.99,5830.0,66.0089,66.0089,66.0004,66.0089,5830.0
2022-08-05 13:35:00,77.99,78.03,77.98,78.01,26334.0,66.0089,66.0427,66.0004,66.0258,26334.0
2022-08-05 13:40:00,78.02,78.02,77.98,77.99,10229.0,66.0343,66.0343,66.0004,66.0089,10229.0
2022-08-05 13:45:00,77.98,78.01,77.97,77.98,161728.0,66.0004,66.0258,65.992,66.0004,161728.0
2022-08-05 13:50:00,77.98,78.0,77.96,78.0,136923.0,66.0004,66.0174,65.9835,66.0174,136923.0
2022-08-05 13:55:00,78.0,78.01,77.98,78.01,158871.0,66.0174,66.0258,66.0004,66.0258,158871.0
2022-08-05 14:00:00,78.01,78.03,77.99,78.02,54842.0,66.0258,66.0427,66.0089,66.0343,54842.0
2022-08-05 14:05:00,78.01,78.01,77.98,78.01,46175.0,66.0258,66.0258,66.0004,66.0258,46175.0
2022-08-05 14:10:00,78.01,78.01,77.94,77.94,65056.0,66.0258,66.0258,65.9666,65.9666,65056.0
2022-08-05 14:15:00,77.95,77.97,77.94,77.97,40160.0,65.975,65.992,65.9666,65.992,40160.0
2022-08-05 14:20:00,77.97,78.0,77.96,78.0,61311.0,65.992,66.0174,65.9835,66.0174,61311.0
2022-08-05 14:25:00,78.0,78.0,77.94,77.95,175856.0,66.0174,66.0174,65.9666,65.975,175856.0
2022-08-05 14:30:00,77.95,77.97,77.91,77.97,112428.0,65.975,65.992,65.9412,65.992,112428.0
2022-08-05 14:35:00,77.97,77.99,77.96,77.99,34220.0,65.992,66.0089,65.9835,66.0089,34220.0
2022-08-05 14:40:00,77.98,77.99,77.91,77.95,323566.0,66.0004,66.0089,65.9412,65.975,323566.0
2022-08-05 14:45:00,77.95,77.96,77.93,77.94,49897.0,65.975,65.9835,65.9581,65.9666,49897.0
2022-08-05 14:50:00,77.94,77.94,77.9,77.93,555533.0,65.9666,65.9666,65.9327,65.9581,555533.0
2022-08-05 14:55:00,77.93,77.94,77.89,77.94,77623.0,65.9581,65.9666,65.9243,65.9666,77623.0
2022-08-05 15:00:00,77.94,77.98,77.93,77.97,80133.0,65.9666,66.0004,65.9581,65.992,80133.0
2022-08-05 15:05:00,77.98,77.99,77.95,77.98,102120.0,66.0004,66.0089,65.975,66.0004,102120.0
2022-08-05 15:10:00,77.99,78.01,77.98,77.99,150458.0,66.0089,66.0258,66.0004,66.0089,150458.0
2022-08-05 15:15:00,77.98,78.01,77.98,78.0,57558.0,66.0004,66.0258,66.0004,66.0174,57558.0
2022-08-05 15:20:00,78.0,78.01,77.98,78.01,40353.0,66.0174,66.0258,66.0004,66.0258,40353.0
2022-08-05 15:25:00,78.01,78.03,78.01,78.03,39842.0,66.0258,66.0427,66.0258,66.0427,39842.0
2022-08-05 15:30:00,78.03,78.08,78.02,78.08,59372.0,66.0427,66.0851,66.0343,66.0851,59372.0
2022-08-05 15:35:00,78.08,78.08,78.01,78.04,306646.0,66.0851,66.0851,66.0258,66.0512,306646.0
2022-08-05 15:40:00,78.04,78.05,78.0,78.03,92925.0,66.0512,66.0597,66.0174,66.0427,92925.0
2022-08-05 15:45:00,78.03,78.05,78.0,78.01,240298.0,66.0427,66.0597,66.0174,66.0258,240298.0
2022-08-05 15:50:00,78.01,78.04,78.0,78.02,685174.0,66.0258,66.0512,66.0174,66.0343,685174.0
2022-08-05 15:55:00,78.02,78.05,77.98,78.04,1231310.0,66.0343,66.0597,66.0004,66.0512,1231310.0
2022-08-08 09:30:00,78.34,78.58,78.28,78.55,594879.0,66.3051,66.5083,66.2543,66.4829,594879.0
2022-08-08 09:35:00,78.55,78.61,78.48,78.54,340674.0,66.4829,66.5336,66.4236,66.4744,340674.0
2022-08-08 09:40:00,78.54,78.54,78.48,78.51,307486.0,66.4744,66.4744,66.4236,66.449,307486.0
2022-08-08 09:45:00,78.51,78.57,78.49,78.55,267769.0,66.449,66.4998,66.4321,66.4829,267769.0
2022-08-08 09:50:00,78.55,78.61,78.54,78.59,105368.0,66.4829,66.5336,66.4744,66.5167,105368.0
2022-08-08 09:55:00,78.6,78.65,78.59,78.6,94448.0,66.5252,66.5675,66.5167,66.5252,94448.0
2022-08-08 10:00:00,78.6,78.62,78.59,78.6,156547.0,66.5252,66.5421,66.5167,66.5252,156547.0
2022-08-08 10:05:00,78.6,78.6,78.52,78.54,283267.0,66.5252,66.5252,66.4575,66.4744,283267.0
2022-08-08 10:10:00,78.54,78.54,78.47,78.48,357723.0,66.4744,66.4744,66.4152,66.4236,357723.0
2022-08-08 10:15:00,78.48,78.53,78.46,78.51,137437.0,66.4236,66.4659,66.4067,66.449,137437.0
2022-08-08 10:20:00,78.51,78.58,78.49,78.56,594713.0,66.449,66.5083,66.4321,66.4913,594713.0
2022-08-08 10:25:00,78.56,78.56,78.48,78.49,224220.0,66.4913,66.4913,66.4236,66.4321,224220.0
2022-08-08 10:30:00,78.49,78.52,78.49,78.5,129679.0,66.4321,66.4575,66.4321,66.4405,129679.0
2022-08-08 10:35:00,78.5,78.52,78.48,78.51,134168.0,66.4405,66.4575,66.4236,66.449,134168.0
2022-08-08 10:40:00,78.51,78.52,78.5,78.52,34513.0,66.449,66.4575,66.4405,66.4575,34513.0
2022-08-08 10:45:00,78.52,78.52,78.45,78.47,125133.0,66.4575,66.4575,66.3982,66.4152,125133.0
2022-08-08 10:50:00,78.47,78.47,78.43,78.46,321109.0,66.4152,66.4152,66.3813,66.4067,321109.0
2022-08-08 10:55:00,78.46,78.46,78.42,78.44,264243.0,66.4067,66.4067,66.3728,66.3898,264243.0
2022-08-08 11:00:00,78.43,78.5,78.42,78.5,222019.0,66.3813,66.4405,66.3728,66.4405,222019.0
2022-08-08 11:05:00,78.5,78.5,78.48,78.48,51981.0,66.4405,66.4405,66.4236,66.4236,51981.0
2022-08-08 11:10:00,78.48,78.5,78.45,78.47,104079.0,66.4236,66.4405,66.3982,66.4152,104079.0
2022-08-08 11:15:00,78.47,78.48,78.44,78.46,173343.0,66.4152,66.4236,66.3898,66.4067,173343.0
2022-08-08 11:20:00,78.46,78.46,78.43,78.44,113835.0,66.4067,66.4067,66.3813,66.3898,113835.0
2022-08-08 11:25:00,78.44,78.45,78.41,78.43,78594.0,66.3898,66.3982,66.3644,66.3813,78594.0
2022-08-08 11:30:00,78.43,78.45,78.42,78.42,314767.0,66.3813,66.3982,66.3728,66.3728,314767.0
2022-08-08 11:35:00,78.42,78.44,78.37,78.38,168016.0,66.3728,66.3898,66.3305,66.339,168016.0
2022-08-08 11:40:00,78.38,78.39,78.27,78.27,246310.0,66.339,66.3474,66.2459,66.2459,246310.0
2022-08-08 11:45:00,78.27,78.35,78.26,78.34,346558.0,66.2459,66.3136,66.2374,66.3051,346558.0
2022-08-08 11:50:00,78.34,78.38,78.33,78.38,194921.0,66.3051,66.339,66.2967,66.339,194921.0
2022-08-08 11:55:00,78.38,78.4,78.38,78.4,58969.0,66.339,66.3559,66.339,66.3559,58969.0
2022-08-08 12:00:00,78.39,78.4,78.36,78.37,67083.0,66.3474,66.3559,66.3221,66.3305,67083.0
2022-08-08 12:05:00,78.36,78.39,78.32,78.34,153695.0,66.3221,66.3474,66.2882,66.3051,153695.0
2022-08-08 12:10:00,78.34,78.36,78.25,78.25,446719.0,66.3051,66.3221,66.229,66.229,446719.0
2022-08-08 12:15:00,78.25,78.28,78.17,78.28,479356.0,66.229,66.2543,66.1612,66.2543,479356.0
2022-08-08 12:20:00,78.27,78.29,78.27,78.29,96116.0,66.2459,66.2628,66.2459,66.2628,96116.0
2022-08-08 12:25:00,78.28,78.32,78.26,78.29,55070.0,66.2543,66.2882,66.2374,66.2628,55070.0
2022-08-08 12:30:00,78.28,78.29,78.24,78.25,105239.0,66.2543,66.2628,66.2205,66.229,105239.0
2022-08-08 12:35:00,78.25,78.25,78.19,78.22,173093.0,66.229,66.229,66.1782,66.2036,173093.0
2022-08-08 12:40:00,78.22,78.27,78.21,78.26,38630.0,66.2036,66.2459,66.1951,66.2374,38630.0
2022-08-08 12:45:00,78.26,78.28,78.25,78.27,32244.0,66.2374,66.2543,66.229,66.2459,32244.0
2022-08-08 12:50:00,78.27,78.29,78.26,78.29,138864.0,66.2459,66.2628,66.2374,66.2628,138864.0
2022-08-08 12:55:00,78.28,78.28,78.22,78.25,172328.0,66.2543,66.2543,66.2036,66.229,172328.0
2022-08-08 13:00:00,78.25,78.25,78.2,78.2,121258.0,66.229,66.229,66.1866,66.1866,121258.0
2022-08-08 13:05:00,78.2,78.23,78.2,78.22,58892.0,66.1866,66.212,66.1866,66.2036,58892.0
2022-08-08 13:10:00,78.22,78.24,78.21,78.23,362244.0,66.2036,66.2205,66.1951,66.212,362244.0
2022-08-08 13:15:00,78.23,78.26,78.23,78.23,227458.0,66.212,66.2374,66.212,66.212,227458.0
2022-08-08 13:20:00,78.23,78.24,78.19,78.23,90370.0,66.212,66.2205,66.1782,66.212,90370.0
2022-08-08 13:25:00,78.23,78.24,78.2,78.2,29866.0,66.212,66.2205,66.1866,66.1866,29866.0
2022-08-08 13:30:00,78.2,78.23,78.19,78.23,30844.0,66.1866,66.212,66.1782,66.212,30844.0
2022-08-08 13:35:00,78.23,78.23,78.18,78.2,161194.0,66.212,66.212,66.1697,66.1866,161194.0
2022-08-08 13:40:00,78.19,78.21,78.19,78.2,85325.0,66.1782,66.1951,66.1782,66.1866,85325.0
2022-08-08 13:45:00,78.2,78.21,78.19,78.2,26089.0,66.1866,66.1951,66.1782,66.1866,26089.0
2022-08-08 13:50:00,78.2,78.2,78.19,78.2,46128.0,66.1866,66.1866,66.1782,66.1866,46128.0
2022-08-08 13:55:00,78.2,78.23,78.19,78.22,121750.0,66.1866,66.212,66.1782,66.2036,121750.0
2022-08-08 14:00:00,78.2,78.2,78.14,78.15,143469.0,66.1866,66.1866,66.1358,66.1443,143469.0
2022-08-08 14:05:00,78.15,78.2,78.09,78.2,239066.0,66.1443,66.1866,66.0935,66.1866,239066.0
2022-08-08 14:10:00,78.2,78.2,78.15,78.15,50762.0,66.1866,66.1866,66.1443,66.1443,50762.0
2022-08-08 14:15:00,78.16,78.17,78.14,78.17,194346.0,66.1528,66.1612,66.1358,66.1612,194346.0
2022-08-08 14:20:00,78.17,78.2,78.16,78.19,66591.0,66.1612,66.1866,66.1528,66.1782,66591.0
2022-08-08 14:25:00,78.18,78.2,78.16,78.17,59490.0,66.1697,66.1866,66.1528,66.1612,59490.0
2022-08-08 14:30:00,78.18,78.19,78.14,78.17,179564.0,66.1697,66.1782,66.1358,66.1612,179564.0
2022-08-08 14:35:00,78.17,78.17,78.15,78.15,25622.0,66.1612,66.1612,66.1443,66.1443,25622.0
2022-08-08 14:40:00,78.16,78.18,78.13,78.14,56611.0,66.1528,66.1697,66.1274,66.1358,56611.0
2022-08-08 14:45:00,78.14,78.15,78.1,78.13,116984.0,66.1358,66.1443,66.102,66.1274,116984.0
2022-08-08 14:50:00,78.13,78.13,78.05,78.07,338142.0,66.1274,66.1274,66.0597,66.0766,338142.0
2022-08-08 14:55:00,78.08,78.11,78.07,78.09,205466.0,66.0851,66.1105,66.0766,66.0935,205466.0
2022-08-08 15:00:00,78.09,78.12,78.07,78.12,551658.0,66.0935,66.1189,66.0766,66.1189,551658.0
2022-08-08 15:05:00,78.12,78.15,78.11,78.13,233792.0,66.1189,66.1443,66.1105,66.1274,233792.0
2022-08-08 15:10:00,78.13,78.15,78.11,78.15,144000.0,66.1274,66.1443,66.1105,66.1443,144000.0
2022-08-08 15:15:00,78.15,78.15,78.09,78.13,204561.0,66.1443,66.1443,66.0935,66.1274,204561.0
2022-08-08 15:20:00,78.13,78.16,78.11,78.14,61847.0,66.1274,66.1528,66.1105,66.1358,61847.0
2022-08-08 15:25:00,78.14,78.16,78.11,78.12,60755.0,66.1358,66.1528,66.1105,66.1189,60755.0
2022-08-08 15:30:00,78.12,78.16,78.09,78.15,347711.0,66.1189,66.1528,66.0935,66.1443,347711.0
2022-08-08 15:35:00,78.16,78.19,78.14,78.19,153478.0,66.1528,66.1782,66.1358,66.1782,153478.0
2022-08-08 15:40:00,78.19,78.2,78.17,78.2,163113.0,66.1782,66.1866,66.1612,66.1866,163113.0
2022-08-08 15:45:00,78.2,78.21,78.14,78.16,172822.0,66.1866,66.1951,66.1358,66.1528,172822.0
2022-08-08 15:50:00,78.16,78.17,78.12,78.15,306362.0,66.1528,66.1612,66.1189,66.1443,306362.0
2022-08-08 15:55:00,78.15,78.16,78.05,78.1,1344863.0,66.1443,66.1528,66.0597,66.102,1344863.0
2022-08-09 09:30:00,77.93,77.96,77.81,77.87,570287.0,65.9581,65.9835,65.8565,65.9073,570287.0
2022-08-09 09:35:00,77.87,77.9,77.75,77.78,157685.0,65.9073,65.9327,65.8058,65.8312,157685.0
2022-08-09 09:40:00,77.78,77.79,77.74,77.77,292426.0,65.8312,65.8396,65.7973,65.8227,292426.0
2022-08-09 09:45:00,77.78,77.81,77.74,77.8,227658.0,65.8312,65.8565,65.7973,65.8481,227658.0
2022-08-09 09:50:00,77.8,77.89,77.75,77.77,440227.0,65.8481,65.9243,65.8058,65.8227,440227.0
2022-08-09 09:55:00,77.77,77.79,77.75,77.76,482916.0,65.8227,65.8396,65.8058,65.8142,482916.0
2022-08-09 10:00:00,77.76,77.78,77.75,77.77,800718.0,65.8142,65.8312,65.8058,65.8227,800718.0
2022-08-09 10:05:00,77.78,77.78,77.74,77.74,898398.0,65.8312,65.8312,65.7973,65.7973,898398.0
2022-08-09 10:10:00,77.74,77.79,77.72,77.78,398114.0,65.7973,65.8396,65.7804,65.8312,398114.0
2022-08-09 10:15:00,77.77,77.78,77.75,77.75,218855.0,65.8227,65.8312,65.8058,65.8058,218855.0
2022-08-09 10:20:00,77.76,77.77,77.69,77.7,961987.0,65.8142,65.8227,65.755,65.7634,961987.0
2022-08-09 10:25:00,77.7,77.74,77.68,77.73,958744.0,65.7634,65.7973,65.7465,65.7888,958744.0
2022-08-09 10:30:00,77.73,77.8,77.72,77.77,262049.0,65.7888,65.8481,65.7804,65.8227,262049.0
2022-08-09 10:35:00,77.78,77.79,77.76,77.78,248471.0,65.8312,65.8396,65.8142,65.8312,248471.0
2022-08-09 10:40:00,77.78,77.82,77.76,77.81,306549.0,65.8312,65.865,65.8142,65.8565,306549.0
2022-08-09 10:45:00,77.81,77.84,77.78,77.84,177474.0,65.8565,65.8819,65.8312,65.8819,177474.0
2022-08-09 10:50:00,77.83,77.85,77.78,77.8,584849.0,65.8735,65.8904,65.8312,65.8481,584849.0
2022-08-09 10:55:00,77.8,77.82,77.79,77.8,181728.0,65.8481,65.865,65.8396,65.8481,181728.0
2022-08-09 11:00:00,77.8,77.8,77.74,77.76,92162.0,65.8481,65.8481,65.7973,65.8142,92162.0
2022-08-09 11:05:00,77.76,77.78,77.75,77.77,160516.0,65.8142,65.8312,65.8058,65.8227,160516.0
2022-08-09 11:10:00,77.76,77.8,77.75,77.8,167952.0,65.8142,65.8481,65.8058,65.8481,167952.0
2022-08-09 11:15:00,77.79,77.82,77.78,77.8,308896.0,65.8396,65.865,65.8312,65.8481,308896.0
2022-08-09 11:20:00,77.8,77.81,77.76,77.78,66733.0,65.8481,65.8565,65.8142,65.8312,66733.0
2022-08-09 11:25:00,77.78,77.8,77.77,77.79,148504.0,65.8312,65.8481,65.8227,65.8396,148504.0
2022-08-09 11:30:00,77.79,77.81,77.78,77.78,111265.0,65.8396,65.8565,65.8312,65.8312,111265.0
2022-08-09 11:35:00,77.79,77.79,77.76,77.77,207367.0,65.8396,65.8396,65.8142,65.8227,207367.0
2022-08-09 11:40:00,77.77,77.8,77.76,77.78,104327.0,65.8227,65.8481,65.8142,65.8312,104327.0
2022-08-09 11:45:00,77.78,77.79,77.77,77.78,111027.0,65.8312,65.8396,65.8227,65.8312,111027.0
2022-08-09 11:50:00,77.78,77.83,77.72,77.81,596754.0,65.8312,65.8735,65.7804,65.8565,596754.0
2022-08-09 11:55:00,77.81,77.81,77.77,77.78,162064.0,65.8565,65.8565,65.8227,65.8312,162064.0
2022-08-09 12:00:00,77.78,77.8,77.77,77.79,677745.0,65.8312,65.8481,65.8227,65.8396,677745.0
2022-08-09 12:05:00,77.78,77.8,77.77,77.78,124737.0,65.8312,65.8481,65.8227,65.8312,124737.0
2022-08-09 12:10:00,77.78,77.78,77.75,77.77,264473.0,65.8312,65.8312,65.8058,65.8227,264473.0
2022-08-09 12:15:00,77.77,77.77,77.75,77.76,58270.0,65.8227,65.8227,65.8058,65.8142,58270.0
2022-08-09 12:20:00,77.76,77.79,77.75,77.75,96927.0,65.8142,65.8396,65.8058,65.8058,96927.0
2022-08-09 12:25:00,77.76,77.77,77.71,77.74,337202.0,65.8142,65.8227,65.7719,65.7973,337202.0
2022-08-09 12:30:00,77.74,77.75,77.71,77.71,236892.0,65.7973,65.8058,65.7719,65.7719,236892.0
2022-08-09 12:35:00,77.71,77.73,77.68,77.72,236293.0,65.7719,65.7888,65.7465,65.7804,236293.0
2022-08-09 12:40:00,77.72,77.75,77.7,77.74,91331.0,65.7804,65.8058,65.7634,65.7973,91331.0
2022-08-09 12:45:00,77.74,77.74,77.72,77.73,119227.0,65.7973,65.7973,65.7804,65.7888,119227.0
2022-08-09 12:50:00,77.73,77.74,77.71,77.73,87451.0,65.7888,65.7973,65.7719,65.7888,87451.0
2022-08-09 12:55:00,77.73,77.76,77.72,77.75,98240.0,65.7888,65.8142,65.7804,65.8058,98240.0
2022-08-09 13:00:00,77.75,77.79,77.74,77.76,80236.0,65.8058,65.8396,65.7973,65.8142,80236.0
2022-08-09 13:05:00,77.76,77.77,77.74,77.75,104001.0,65.8142,65.8227,65.7973,65.8058,104001.0
2022-08-09 13:10:00,77.76,77.76,77.73,77.75,77455.0,65.8142,65.8142,65.7888,65.8058,77455.0
2022-08-09 13:15:00,77.74,77.75,77.73,77.73,92764.0,65.7973,65.8058,65.7888,65.7888,92764.0
2022-08-09 13:20:00,77.73,77.74,77.72,77.74,96292.0,65.7888,65.7973,65.7804,65.7973,96292.0
2022-08-09 13:25:00,77.73,77.75,77.72,77.74,107703.0,65.7888,65.8058,65.7804,65.7973,107703.0
2022-08-09 13:30:00,77.73,77.74,77.71,77.72,64023.0,65.7888,65.7973,65.7719,65.7804,64023.0
2022-08-09 13:35:00,77.72,77.72,77.69,77.7,70508.0,65.7804,65.7804,65.755,65.7634,70508.0
2022-08-09 13:40:00,77.7,77.71,77.67,77.7,155209.0,65.7634,65.7719,65.7381,65.7634,155209.0
2022-08-09 13:45:00,77.7,77.73,77.68,77.71,219452.0,65.7634,65.7888,65.7465,65.7719,219452.0
2022-08-09 13:50:00,77.72,77.74,77.71,77.73,236491.0,65.7804,65.7973,65.7719,65.7888,236491.0
2022-08-09 13:55:00,77.73,77.75,77.73,77.75,101962.0,65.7888,65.8058,65.7888,65.8058,101962.0
2022-08-09 14:00:00,77.75,77.75,77.74,77.75,81692.0,65.8058,65.8058,65.7973,65.8058,81692.0
2022-08-09 14:05:00,77.75,77.77,77.74,77.75,129146.0,65.8058,65.8227,65.7973,65.8058,129146.0
2022-08-09 14:10:00,77.75,77.75,77.73,77.73,88623.0,65.8058,65.8058,65.7888,65.7888,88623.0
2022-08-09 14:15:00,77.74,77.74,77.66,77.67,181684.0,65.7973,65.7973,65.7296,65.7381,181684.0
2022-08-09 14:20:00,77.66,77.67,77.63,77.65,472585.0,65.7296,65.7381,65.7042,65.7211,472585.0
2022-08-09 14:25:00,77.65,77.68,77.65,77.66,237448.0,65.7211,65.7465,65.7211,65.7296,237448.0
2022-08-09 14:30:00,77.65,77.67,77.64,77.65,405542.0,65.7211,65.7381,65.7127,65.7211,405542.0
2022-08-09 14:35:00,77.65,77.66,77.6,77.6,410049.0,65.7211,65.7296,65.6788,65.6788,410049.0
2022-08-09 14:40:00,77.61,77.65,77.6,77.65,142832.0,65.6873,65.7211,65.6788,65.7211,142832.0
2022-08-09 14:45:00,77.65,77.68,77.64,77.67,403169.0,65.7211,65.7465,65.7127,65.7381,403169.0
2022-08-09 14:50:00,77.67,77.71,77.67,77.69,268151.0,65.7381,65.7719,65.7381,65.755,268151.0
2022-08-09 14:55:00,77.69,77.69,77.67,77.68,143594.0,65.755,65.755,65.7381,65.7465,143594.0
2022-08-09 15:00:00,77.68,77.7,77.66,77.67,384657.0,65.7465,65.7634,65.7296,65.7381,384657.0
2022-08-09 15:05:00,77.67,77.68,77.65,77.66,347518.0,65.7381,65.7465,65.7211,65.7296,347518.0
2022-08-09 15:10:00,77.65,77.66,77.62,77.64,277149.0,65.7211,65.7296,65.6957,65.7127,277149.0
2022-08-09 15:15:00,77.64,77.69,77.63,77.68,301290.0,65.7127,65.755,65.7042,65.7465,301290.0
2022-08-09 15:20:00,77.68,77.7,77.67,77.7,91455.0,65.7465,65.7634,65.7381,65.7634,91455.0
2022-08-09 15:25:00,77.7,77.7,77.67,77.69,314572.0,65.7634,65.7634,65.7381,65.755,314572.0
2022-08-09 15:30:00,77.69,77.71,77.68,77.69,138370.0,65.755,65.7719,65.7465,65.755,138370.0
2022-08-09 15:35:00,77.69,77.69,77.62,77.63,207316.0,65.755,65.755,65.6957,65.7042,207316.0
2022-08-09 15:40:00,77.62,77.64,77.56,77.57,654580.0,65.6957,65.7127,65.645,65.6534,654580.0
2022-08-09 15:45:00,77.56,77.59,77.56,77.59,258460.0,65.645,65.6703,65.645,65.6703,258460.0
2022-08-09 15:50:00,77.59,77.61,77.57,77.58,402539.0,65.6703,65.6873,65.6534,65.6619,402539.0
2022-08-09 15:55:00,77.57,77.58,77.49,77.55,1707666.0,65.6534,65.6619,65.5857,65.6365,1707666.0
2022-08-10 09:30:00,78.52,78.6,78.47,78.49,1262501.0,66.4575,66.5252,66.4152,66.4321,1262501.0
2022-08-10 09:35:00,78.49,78.53,78.45,78.46,1301678.0,66.4321,66.4659,66.3982,66.4067,1301678.0
2022-08-10 09:40:00,78.47,78.47,78.38,78.42,962817.0,66.4152,66.4152,66.339,66.3728,962817.0
2022-08-10 09:45:00,78.43,78.49,78.41,78.49,981465.0,66.3813,66.4321,66.3644,66.4321,981465.0
2022-08-10 09:50:00,78.49,78.56,78.48,78.54,605024.0,66.4321,66.4913,66.4236,66.4744,605024.0
2022-08-10 09:55:00,78.54,78.58,78.51,78.56,495754.0,66.4744,66.5083,66.449,66.4913,495754.0
2022-08-10 10:00:00,78.56,78.68,78.55,78.67,560566.0,66.4913,66.5929,66.4829,66.5844,560566.0
2022-08-10 10:05:00,78.68,78.75,78.65,78.72,523035.0,66.5929,66.6521,66.5675,66.6267,523035.0
2022-08-10 10:10:00,78.72,78.77,78.65,78.66,611667.0,66.6267,66.6691,66.5675,66.576,611667.0
2022-08-10 10:15:00,78.65,78.66,78.57,78.58,794540.0,66.5675,66.576,66.4998,66.5083,794540.0
2022-08-10 10:20:00,78.58,78.62,78.55,78.59,482052.0,66.5083,66.5421,66.4829,66.5167,482052.0
2022-08-10 10:25:00,78.59,78.61,78.59,78.61,197723.0,66.5167,66.5336,66.5167,66.5336,197723.0
2022-08-10 10:30:00,78.6,78.65,78.59,78.64,218061.0,66.5252,66.5675,66.5167,66.559,218061.0
2022-08-10 10:35:00,78.64,78.65,78.58,78.59,293052.0,66.559,66.5675,66.5083,66.5167,293052.0
2022-08-10 10:40:00,78.58,78.59,78.53,78.55,242197.0,66.5083,66.5167,66.4659,66.4829,242197.0
2022-08-10 10:45:00,78.55,78.58,78.45,78.49,560524.0,66.4829,66.5083,66.3982,66.4321,560524.0
2022-08-10 10:50:00,78.48,78.54,78.47,78.51,375217.0,66.4236,66.4744,66.4152,66.449,375217.0
2022-08-10 10:55:00,78.51,78.54,78.5,78.54,223556.0,66.449,66.4744,66.4405,66.4744,223556.0
2022-08-10 11:00:00,78.54,78.58,78.53,78.58,285020.0,66.4744,66.5083,66.4659,66.5083,285020.0
2022-08-10 11:05:00,78.58,78.6,78.57,78.58,295443.0,66.5083,66.5252,66.4998,66.5083,295443.0
2022-08-10 11:10:00,78.57,78.58,78.52,78.57,305365.0,66.4998,66.5083,66.4575,66.4998,305365.0
2022-08-10 11:15:00,78.58,78.59,78.56,78.58,185907.0,66.5083,66.5167,66.4913,66.5083,185907.0
2022-08-10 11:20:00,78.57,78.6,78.56,78.59,213269.0,66.4998,66.5252,66.4913,66.5167,213269.0
2022-08-10 11:25:00,78.59,78.61,78.56,78.57,164903.0,66.5167,66.5336,66.4913,66.4998,164903.0
2022-08-10 11:30:00,78.57,78.62,78.57,78.6,109658.0,66.4998,66.5421,66.4998,66.5252,109658.0
2022-08-10 11:35:00,78.6,78.6,78.55,78.56,131663.0,66.5252,66.5252,66.4829,66.4913,131663.0
2022-08-10 11:40:00,78.56,78.56,78.55,78.56,168261.0,66.4913,66.4913,66.4829,66.4913,168261.0
2022-08-10 11:45:00,78.56,78.56,78.53,78.54,103177.0,66.4913,66.4913,66.4659,66.4744,103177.0
2022-08-10 11:50:00,78.54,78.56,78.51,78.55,163411.0,66.4744,66.4913,66.449,66.4829,163411.0
2022-08-10 11:55:00,78.56,78.57,78.54,78.55,72619.0,66.4913,66.4998,66.4744,66.4829,72619.0
2022-08-10 12:00:00,78.55,78.57,78.53,78.56,242706.0,66.4829,66.4998,66.4659,66.4913,242706.0
2022-08-10 12:05:00,78.56,78.56,78.54,78.55,91442.0,66.4913,66.4913,66.4744,66.4829,91442.0
2022-08-10 12:10:00,78.56,78.58,78.54,78.55,78277.0,66.4913,66.5083,66.4744,66.4829,78277.0
2022-08-10 12:15:00,78.54,78.56,78.49,78.5,75046.0,66.4744,66.4913,66.4321,66.4405,75046.0
2022-08-10 12:20:00,78.5,78.51,78.49,78.5,119745.0,66.4405,66.449,66.4321,66.4405,119745.0
2022-08-10 12:25:00,78.5,78.51,78.48,78.5,248421.0,66.4405,66.449,66.4236,66.4405,248421.0
2022-08-10 12:30:00,78.51,78.52,78.49,78.51,59350.0,66.449,66.4575,66.4321,66.449,59350.0
2022-08-10 12:35:00,78.51,78.53,78.5,78.52,108855.0,66.449,66.4659,66.4405,66.4575,108855.0
2022-08-10 12:40:00,78.52,78.55,78.51,78.53,248641.0,66.4575,66.4829,66.449,66.4659,248641.0
2022-08-10 12:45:00,78.53,78.55,78.5,78.51,120543.0,66.4659,66.4829,66.4405,66.449,120543.0
2022-08-10 12:50:00,78.5,78.53,78.49,78.51,141873.0,66.4405,66.4659,66.4321,66.449,141873.0
2022-08-10 12:55:00,78.5,78.53,78.49,78.53,107783.0,66.4405,66.4659,66.4321,66.4659,107783.0
2022-08-10 13:00:00,78.53,78.56,78.51,78.52,219358.0,66.4659,66.4913,66.449,66.4575,219358.0
2022-08-10 13:05:00,78.52,78.59,78.52,78.59,151216.0,66.4575,66.5167,66.4575,66.5167,151216.0
2022-08-10 13:10:00,78.59,78.65,78.57,78.64,175685.0,66.5167,66.5675,66.4998,66.559,175685.0
2022-08-10 13:15:00,78.64,78.66,78.61,78.63,353970.0,66.559,66.576,66.5336,66.5506,353970.0
2022-08-10 13:20:00,78.63,78.63,78.58,78.62,106800.0,66.5506,66.5506,66.5083,66.5421,106800.0
2022-08-10 13:25:00,78.62,78.63,78.59,78.6,413306.0,66.5421,66.5506,66.5167,66.5252,413306.0
2022-08-10 13:30:00,78.6,78.62,78.59,78.62,374773.0,66.5252,66.5421,66.5167,66.5421,374773.0
2022-08-10 13:35:00,78.63,78.64,78.61,78.64,85419.0,66.5506,66.559,66.5336,66.559,85419.0
2022-08-10 13:40:00,78.64,78.64,78.61,78.62,60112.0,66.559,66.559,66.5336,66.5421,60112.0
2022-08-10 13:45:00,78.62,78.68,78.61,78.67,269325.0,66.5421,66.5929,66.5336,66.5844,269325.0
2022-08-10 13:50:00,78.67,78.68,78.65,78.68,818668.0,66.5844,66.5929,66.5675,66.5929,818668.0
2022-08-10 13:55:00,78.67,78.7,78.66,78.67,979177.0,66.5844,66.6098,66.576,66.5844,979177.0
2022-08-10 14:00:00,78.67,78.67,78.59,78.64,1091773.0,66.5844,66.5844,66.5167,66.559,1091773.0
2022-08-10 14:05:00,78.65,78.65,78.59,78.59,657110.0,66.5675,66.5675,66.5167,66.5167,657110.0
2022-08-10 14:10:00,78.6,78.65,78.59,78.63,529941.0,66.5252,66.5675,66.5167,66.5506,529941.0
2022-08-10 14:15:00,78.63,78.64,78.61,78.62,239719.0,66.5506,66.559,66.5336,66.5421,239719.0
2022-08-10 14:20:00,78.62,78.62,78.55,78.56,144872.0,66.5421,66.5421,66.4829,66.4913,144872.0
2022-08-10 14:25:00,78.56,78.56,78.53,78.54,131437.0,66.4913,66.4913,66.4659,66.4744,131437.0
2022-08-10 14:30:00,78.54,78.57,78.53,78.54,571399.0,66.4744,66.4998,66.4659,66.4744,571399.0
2022-08-10 14:35:00,78.53,78.58,78.53,78.56,274074.0,66.4659,66.5083,66.4659,66.4913,274074.0
2022-08-10 14:40:00,78.56,78.59,78.56,78.59,28481.0,66.4913,66.5167,66.4913,66.5167,28481.0
2022-08-10 14:45:00,78.59,78.59,78.54,78.55,77033.0,66.5167,66.5167,66.4744,66.4829,77033.0
2022-08-10 14:50:00,78.55,78.6,78.54,78.59,156037.0,66.4829,66.5252,66.4744,66.5167,156037.0
2022-08-10 14:55:00,78.59,78.6,78.56,78.56,252826.0,66.5167,66.5252,66.4913,66.4913,252826.0
2022-08-10 15:00:00,78.56,78.57,78.53,78.56,294337.0,66.4913,66.4998,66.4659,66.4913,294337.0
2022-08-10 15:05:00,78.56,78.56,78.53,78.54,296724.0,66.4913,66.4913,66.4659,66.4744,296724.0
2022-08-10 15:10:00,78.54,78.54,78.51,78.54,491083.0,66.4744,66.4744,66.449,66.4744,491083.0
2022-08-10 15:15:00,78.54,78.59,78.53,78.58,221606.0,66.4744,66.5167,66.4659,66.5083,221606.0
2022-08-10 15:20:00,78.58,78.62,78.57,78.62,325964.0,66.5083,66.5421,66.4998,66.5421,325964.0
2022-08-10 15:25:00,78.62,78.62,78.58,78.61,189727.0,66.5421,66.5421,66.5083,66.5336,189727.0
2022-08-10 15:30:00,78.61,78.61,78.6,78.6,140045.0,66.5336,66.5336,66.5252,66.5252,140045.0
2022-08-10 15:35:00,78.6,78.62,78.59,78.62,343327.0,66.5252,66.5421,66.5167,66.5421,343327.0
2022-08-10 15:40:00,78.63,78.66,78.62,78.65,307224.0,66.5506,66.576,66.5421,66.5675,307224.0
2022-08-10 15:45:00,78.65,78.7,78.64,78.69,366919.0,66.5675,66.6098,66.559,66.6014,366919.0
2022-08-10 15:50:00,78.69,78.73,78.67,78.73,291231.0,66.6014,66.6352,66.5844,66.6352,291231.0
2022-08-10 15:55:00,78.73,78.73,78.66,78.68,1306394.0,66.6352,66.6352,66.576,66.5929,1306394.0
2022-08-11 09:30:00,79.16,79.21,79.07,79.09,1051413.0,66.9992,67.0415,66.923,66.9399,1051413.0
2022-08-11 09:35:00,79.09,79.18,79.07,79.18,305698.0,66.9399,67.0161,66.923,67.0161,305698.0
2022-08-11 09:40:00,79.18,79.25,79.16,79.21,1315218.0,67.0161,67.0753,66.9992,67.0415,1315218.0
2022-08-11 09:45:00,79.2,79.32,79.18,79.27,758636.0,67.033,67.1346,67.0161,67.0923,758636.0
2022-08-11 09:50:00,79.27,79.28,79.18,79.21,505006.0,67.0923,67.1007,67.0161,67.0415,505006.0
2022-08-11 09:55:00,79.21,79.22,79.15,79.17,194095.0,67.0415,67.0499,66.9907,67.0076,194095.0
2022-08-11 10:00:00,79.17,79.2,79.15,79.19,679555.0,67.0076,67.033,66.9907,67.0245,679555.0
2022-08-11 10:05:00,79.19,79.23,79.18,79.23,258436.0,67.0245,67.0584,67.0161,67.0584,258436.0
2022-08-11 10:10:00,79.23,79.26,79.22,79.24,286997.0,67.0584,67.0838,67.0499,67.0669,286997.0
2022-08-11 10:15:00,79.23,79.29,79.23,79.28,636717.0,67.0584,67.1092,67.0584,67.1007,636717.0
2022-08-11 10:20:00,79.28,79.3,79.25,79.26,279384.0,67.1007,67.1176,67.0753,67.0838,279384.0
2022-08-11 10:25:00,79.26,79.28,79.19,79.2,686070.0,67.0838,67.1007,67.0245,67.033,686070.0
2022-08-11 10:30:00,79.2,79.21,79.15,79.17,243281.0,67.033,67.0415,66.9907,67.0076,243281.0
2022-08-11 10:35:00,79.17,79.17,79.07,79.08,738749.0,67.0076,67.0076,66.923,66.9314,738749.0
2022-08-11 10:40:00,79.08,79.1,78.99,79.05,578825.0,66.9314,66.9484,66.8553,66.9061,578825.0
2022-08-11 10:45:00,79.05,79.06,79.0,79.06,385693.0,66.9061,66.9145,66.8637,66.9145,385693.0
2022-08-11 10:50:00,79.05,79.09,79.04,79.09,176197.0,66.9061,66.9399,66.8976,66.9399,176197.0
2022-08-11 10:55:00,79.08,79.09,79.03,79.04,278567.0,66.9314,66.9399,66.8891,66.8976,278567.0
2022-08-11 11:00:00,79.04,79.07,79.01,79.01,128358.0,66.8976,66.923,66.8722,66.8722,128358.0
2022-08-11 11:05:00,79.02,79.02,78.87,78.9,213109.0,66.8807,66.8807,66.7537,66.7791,213109.0
2022-08-11 11:10:00,78.9,78.91,78.84,78.87,214389.0,66.7791,66.7876,66.7283,66.7537,214389.0
2022-08-11 11:15:00,78.87,78.9,78.79,78.81,176701.0,66.7537,66.7791,66.686,66.7029,176701.0
2022-08-11 11:20:00,78.81,78.93,78.8,78.9,1376959.0,66.7029,66.8045,66.6945,66.7791,1376959.0
2022-08-11 11:25:00,78.9,78.9,78.82,78.83,492335.0,66.7791,66.7791,66.7114,66.7198,492335.0
2022-08-11 11:30:00,78.83,78.83,78.73,78.74,832961.0,66.7198,66.7198,66.6352,66.6437,832961.0
2022-08-11 11:35:00,78.75,78.79,78.74,78.77,294437.0,66.6521,66.686,66.6437,66.6691,294437.0
2022-08-11 11:40:00,78.78,78.81,78.76,78.77,70466.0,66.6775,66.7029,66.6606,66.6691,70466.0
2022-08-11 11:45:00,78.76,78.8,78.72,78.75,85504.0,66.6606,66.6945,66.6267,66.6521,85504.0
2022-08-11 11:50:00,78.75,78.75,78.66,78.66,233472.0,66.6521,66.6521,66.576,66.576,233472.0
2022-08-11 11:55:00,78.67,78.68,78.64,78.65,97057.0,66.5844,66.5929,66.559,66.5675,97057.0
2022-08-11 12:00:00,78.65,78.71,78.64,78.68,138802.0,66.5675,66.6183,66.559,66.5929,138802.0
2022-08-11 12:05:00,78.68,78.69,78.62,78.63,115563.0,66.5929,66.6014,66.5421,66.5506,115563.0
2022-08-11 12:10:00,78.63,78.64,78.5,78.53,250670.0,66.5506,66.559,66.4405,66.4659,250670.0
2022-08-11 12:15:00,78.53,78.58,78.5,78.58,330064.0,66.4659,66.5083,66.4405,66.5083,330064.0
2022-08-11 12:20:00,78.57,78.61,78.56,78.59,82996.0,66.4998,66.5336,66.4913,66.5167,82996.0
2022-08-11 12:25:00,78.59,78.61,78.57,78.61,152396.0,66.5167,66.5336,66.4998,66.5336,152396.0
2022-08-11 12:30:00,78.6,78.61,78.57,78.6,263894.0,66.5252,66.5336,66.4998,66.5252,263894.0
2022-08-11 12:35:00,78.6,78.62,78.58,78.6,298311.0,66.5252,66.5421,66.5083,66.5252,298311.0
2022-08-11 12:40:00,78.6,78.62,78.58,78.6,108319.0,66.5252,66.5421,66.5083,66.5252,108319.0
2022-08-11 12:45:00,78.59,78.61,78.58,78.61,102708.0,66.5167,66.5336,66.5083,66.5336,102708.0
2022-08-11 12:50:00,78.6,78.61,78.59,78.61,52053.0,66.5252,66.5336,66.5167,66.5336,52053.0
2022-08-11 12:55:00,78.61,78.63,78.58,78.62,108852.0,66.5336,66.5506,66.5083,66.5421,108852.0
2022-08-11 13:00:00,78.62,78.64,78.58,78.6,324575.0,66.5421,66.559,66.5083,66.5252,324575.0
2022-08-11 13:05:00,78.6,78.63,78.59,78.61,126684.0,66.5252,66.5506,66.5167,66.5336,126684.0
2022-08-11 13:10:00,78.61,78.69,78.6,78.67,349809.0,66.5336,66.6014,66.5252,66.5844,349809.0
2022-08-11 13:15:00,78.68,78.74,78.67,78.73,193496.0,66.5929,66.6437,66.5844,66.6352,193496.0
2022-08-11 13:20:00,78.73,78.77,78.72,78.73,343021.0,66.6352,66.6691,66.6267,66.6352,343021.0
2022-08-11 13:25:00,78.73,78.74,78.7,78.73,221162.0,66.6352,66.6437,66.6098,66.6352,221162.0
2022-08-11 13:30:00,78.73,78.74,78.66,78.67,159660.0,66.6352,66.6437,66.576,66.5844,159660.0
2022-08-11 13:35:00,78.67,78.68,78.64,78.67,157679.0,66.5844,66.5929,66.559,66.5844,157679.0
2022-08-11 13:40:00,78.67,78.69,78.65,78.67,146737.0,66.5844,66.6014,66.5675,66.5844,146737.0
2022-08-11 13:45:00,78.67,78.67,78.54,78.54,270959.0,66.5844,66.5844,66.4744,66.4744,270959.0
2022-08-11 13:50:00,78.55,78.6,78.53,78.59,297921.0,66.4829,66.5252,66.4659,66.5167,297921.0
2022-08-11 13:55:00,78.59,78.61,78.58,78.58,292872.0,66.5167,66.5336,66.5083,66.5083,292872.0
2022-08-11 14:00:00,78.58,78.59,78.53,78.55,250116.0,66.5083,66.5167,66.4659,66.4829,250116.0
2022-08-11 14:05:00,78.54,78.55,78.5,78.51,107070.0,66.4744,66.4829,66.4405,66.449,107070.0
2022-08-11 14:10:00,78.51,78.52,78.42,78.42,986019.0,66.449,66.4575,66.3728,66.3728,986019.0
2022-08-11 14:15:00,78.42,78.43,78.36,78.42,333306.0,66.3728,66.3813,66.3221,66.3728,333306.0
2022-08-11 14:20:00,78.41,78.42,78.37,78.41,237540.0,66.3644,66.3728,66.3305,66.3644,237540.0
2022-08-11 14:25:00,78.41,78.43,78.4,78.42,681103.0,66.3644,66.3813,66.3559,66.3728,681103.0
2022-08-11 14:30:00,78.42,78.42,78.32,78.33,440320.0,66.3728,66.3728,66.2882,66.2967,440320.0
2022-08-11 14:35:00,78.33,78.36,78.29,78.3,295774.0,66.2967,66.3221,66.2628,66.2713,295774.0
2022-08-11 14:40:00,78.3,78.34,78.25,78.26,597976.0,66.2713,66.3051,66.229,66.2374,597976.0
2022-08-11 14:45:00,78.26,78.28,78.25,78.28,679957.0,66.2374,66.2543,66.229,66.2543,679957.0
2022-08-11 14:50:00,78.28,78.28,78.18,78.19,340985.0,66.2543,66.2543,66.1697,66.1782,340985.0
2022-08-11 14:55:00,78.19,78.29,78.19,78.26,137747.0,66.1782,66.2628,66.1782,66.2374,137747.0
2022-08-11 15:00:00,78.26,78.27,78.22,78.24,975669.0,66.2374,66.2459,66.2036,66.2205,975669.0
2022-08-11 15:05:00,78.24,78.24,78.19,78.2,201189.0,66.2205,66.2205,66.1782,66.1866,201189.0
2022-08-11 15:10:00,78.21,78.21,78.13,78.19,514632.0,66.1951,66.1951,66.1274,66.1782,514632.0
2022-08-11 15:15:00,78.19,78.2,78.15,78.19,339672.0,66.1782,66.1866,66.1443,66.1782,339672.0
2022-08-11 15:20:00,78.19,78.2,78.15,78.16,857012.0,66.1782,66.1866,66.1443,66.1528,857012.0
2022-08-11 15:25:00,78.16,78.2,78.15,78.2,174054.0,66.1528,66.1866,66.1443,66.1866,174054.0
2022-08-11 15:30:00,78.2,78.25,78.18,78.22,442475.0,66.1866,66.229,66.1697,66.2036,442475.0
2022-08-11 15:35:00,78.23,78.23,78.13,78.16,473091.0,66.212,66.212,66.1274,66.1528,473091.0
2022-08-11 15:40:00,78.16,78.23,78.16,78.2,978695.0,66.1528,66.212,66.1528,66.1866,978695.0
2022-08-11 15:45:00,78.2,78.24,78.19,78.2,750743.0,66.1866,66.2205,66.1782,66.1866,750743.0
2022-08-11 15:50:00,78.2,78.26,78.2,78.21,501403.0,66.1866,66.2374,66.1866,66.1951,501403.0
2022-08-11 15:55:00,78.22,78.26,78.2,78.25,1583533.0,66.2036,66.2374,66.1866,66.229,1583533.0
2022-08-12 09:30:00,78.52,78.54,78.4,78.42,448427.0,66.4575,66.4744,66.3559,66.3728,448427.0
2022-08-12 09:35:00,78.43,78.49,78.38,78.48,293040.0,66.3813,66.4321,66.339,66.4236,293040.0
2022-08-12 09:40:00,78.47,78.62,78.47,78.6,509336.0,66.4152,66.5421,66.4152,66.5252,509336.0
2022-08-12 09:45:00,78.61,78.62,78.55,78.56,289114.0,66.5336,66.5421,66.4829,66.4913,289114.0
2022-08-12 09:50:00,78.56,78.62,78.5,78.5,674282.0,66.4913,66.5421,66.4405,66.4405,674282.0
2022-08-12 09:55:00,78.5,78.56,78.5,78.56,145652.0,66.4405,66.4913,66.4405,66.4913,145652.0
2022-08-12 10:00:00,78.55,78.55,78.34,78.35,418118.0,66.4829,66.4829,66.3051,66.3136,418118.0
2022-08-12 10:05:00,78.35,78.41,78.29,78.36,244481.0,66.3136,66.3644,66.2628,66.3221,244481.0
2022-08-12 10:10:00,78.36,78.51,78.36,78.5,265351.0,66.3221,66.449,66.3221,66.4405,265351.0
2022-08-12 10:15:00,78.5,78.53,78.46,78.52,125368.0,66.4405,66.4659,66.4067,66.4575,125368.0
2022-08-12 10:20:00,78.53,78.53,78.45,78.47,74621.0,66.4659,66.4659,66.3982,66.4152,74621.0
2022-08-12 10:25:00,78.47,78.48,78.42,78.47,182489.0,66.4152,66.4236,66.3728,66.4152,182489.0
2022-08-12 10:30:00,78.48,78.53,78.45,78.51,112887.0,66.4236,66.4659,66.3982,66.449,112887.0
2022-08-12 10:35:00,78.5,78.53,78.43,78.44,232686.0,66.4405,66.4659,66.3813,66.3898,232686.0
2022-08-12 10:40:00,78.44,78.51,78.43,78.48,176697.0,66.3898,66.449,66.3813,66.4236,176697.0
2022-08-12 10:45:00,78.48,78.51,78.47,78.49,151492.0,66.4236,66.449,66.4152,66.4321,151492.0
2022-08-12 10:50:00,78.49,78.5,78.45,78.47,170251.0,66.4321,66.4405,66.3982,66.4152,170251.0
2022-08-12 10:55:00,78.47,78.48,78.42,78.45,233040.0,66.4152,66.4236,66.3728,66.3982,233040.0
2022-08-12 11:00:00,78.45,78.51,78.43,78.48,181133.0,66.3982,66.449,66.3813,66.4236,181133.0
2022-08-12 11:05:00,78.48,78.5,78.46,78.49,45804.0,66.4236,66.4405,66.4067,66.4321,45804.0
2022-08-12 11:10:00,78.49,78.52,78.48,78.5,66677.0,66.4321,66.4575,66.4236,66.4405,66677.0
2022-08-12 11:15:00,78.5,78.56,78.49,78.55,33832.0,66.4405,66.4913,66.4321,66.4829,33832.0
2022-08-12 11:20:00,78.54,78.6,78.53,78.59,182790.0,66.4744,66.5252,66.4659,66.5167,182790.0
2022-08-12 11:25:00,78.6,78.66,78.6,78.65,184606.0,66.5252,66.576,66.5252,66.5675,184606.0
2022-08-12 11:30:00,78.65,78.66,78.64,78.65,232652.0,66.5675,66.576,66.559,66.5675,232652.0
2022-08-12 11:35:00,78.65,78.69,78.64,78.67,361784.0,66.5675,66.6014,66.559,66.5844,361784.0
2022-08-12 11:40:00,78.67,78.68,78.62,78.63,323917.0,66.5844,66.5929,66.5421,66.5506,323917.0
2022-08-12 11:45:00,78.63,78.66,78.62,78.64,35930.0,66.5506,66.576,66.5421,66.559,35930.0
2022-08-12 11:50:00,78.65,78.65,78.62,78.63,64135.0,66.5675,66.5675,66.5421,66.5506,64135.0
2022-08-12 11:55:00,78.64,78.66,78.63,78.64,304824.0,66.559,66.576,66.5506,66.559,304824.0
2022-08-12 12:00:00,78.65,78.66,78.64,78.64,54143.0,66.5675,66.576,66.559,66.559,54143.0
2022-08-12 12:05:00,78.65,78.67,78.64,78.66,85414.0,66.5675,66.5844,66.559,66.576,85414.0
2022-08-12 12:10:00,78.66,78.67,78.63,78.66,28624.0,66.576,66.5844,66.5506,66.576,28624.0
2022-08-12 12:15:00,78.66,78.67,78.65,78.65,38819.0,66.576,66.5844,66.5675,66.5675,38819.0
2022-08-12 12:20:00,78.66,78.68,78.65,78.68,112444.0,66.576,66.5929,66.5675,66.5929,112444.0
2022-08-12 12:25:00,78.68,78.68,78.65,78.65,36146.0,66.5929,66.5929,66.5675,66.5675,36146.0
2022-08-12 12:30:00,78.66,78.67,78.65,78.67,40704.0,66.576,66.5844,66.5675,66.5844,40704.0
2022-08-12 12:35:00,78.67,78.67,78.66,78.67,50375.0,66.5844,66.5844,66.576,66.5844,50375.0
2022-08-12 12:40:00,78.67,78.74,78.66,78.73,288913.0,66.5844,66.6437,66.576,66.6352,288913.0
2022-08-12 12:45:00,78.72,78.76,78.72,78.76,184024.0,66.6267,66.6606,66.6267,66.6606,184024.0
2022-08-12 12:50:00,78.76,78.76,78.73,78.74,83593.0,66.6606,66.6606,66.6352,66.6437,83593.0
2022-08-12 12:55:00,78.73,78.76,78.72,78.76,115360.0,66.6352,66.6606,66.6267,66.6606,115360.0
2022-08-12 13:00:00,78.76,78.77,78.75,78.76,120302.0,66.6606,66.6691,66.6521,66.6606,120302.0
2022-08-12 13:05:00,78.77,78.83,78.76,78.8,152239.0,66.6691,66.7198,66.6606,66.6945,152239.0
2022-08-12 13:10:00,78.81,78.84,78.8,78.83,271860.0,66.7029,66.7283,66.6945,66.7198,271860.0
2022-08-12 13:15:00,78.83,78.87,78.82,78.87,160531.0,66.7198,66.7537,66.7114,66.7537,160531.0
2022-08-12 13:20:00,78.87,78.88,78.85,78.86,79550.0,66.7537,66.7622,66.7368,66.7452,79550.0
2022-08-12 13:25:00,78.86,78.87,78.83,78.84,55991.0,66.7452,66.7537,66.7198,66.7283,55991.0
2022-08-12 13:30:00,78.84,78.85,78.83,78.84,129512.0,66.7283,66.7368,66.7198,66.7283,129512.0
2022-08-12 13:35:00,78.84,78.85,78.82,78.83,26161.0,66.7283,66.7368,66.7114,66.7198,26161.0
2022-08-12 13:40:00,78.84,78.85,78.81,78.85,135866.0,66.7283,66.7368,66.7029,66.7368,135866.0
2022-08-12 13:45:00,78.85,78.9,78.84,78.89,69582.0,66.7368,66.7791,66.7283,66.7706,69582.0
2022-08-12 13:50:00,78.89,78.91,78.87,78.9,176209.0,66.7706,66.7876,66.7537,66.7791,176209.0
2022-08-12 13:55:00,78.9,78.9,78.87,78.89,53702.0,66.7791,66.7791,66.7537,66.7706,53702.0
2022-08-12 14:00:00,78.89,78.9,78.86,78.87,125062.0,66.7706,66.7791,66.7452,66.7537,125062.0
2022-08-12 14:05:00,78.86,78.87,78.84,78.84,104002.0,66.7452,66.7537,66.7283,66.7283,104002.0
2022-08-12 14:10:00,78.84,78.87,78.82,78.86,112451.0,66.7283,66.7537,66.7114,66.7452,112451.0
2022-08-12 14:15:00,78.86,78.86,78.82,78.84,195320.0,66.7452,66.7452,66.7114,66.7283,195320.0
2022-08-12 14:20:00,78.83,78.86,78.83,78.85,141660.0,66.7198,66.7452,66.7198,66.7368,141660.0
2022-08-12 14:25:00,78.84,78.86,78.83,78.83,39240.0,66.7283,66.7452,66.7198,66.7198,39240.0
2022-08-12 14:30:00,78.83,78.84,78.82,78.84,106834.0,66.7198,66.7283,66.7114,66.7283,106834.0
2022-08-12 14:35:00,78.84,78.84,78.81,78.84,115506.0,66.7283,66.7283,66.7029,66.7283,115506.0
2022-08-12 14:40:00,78.84,78.84,78.81,78.81,102673.0,66.7283,66.7283,66.7029,66.7029,102673.0
2022-08-12 14:45:00,78.81,78.82,78.79,78.81,183982.0,66.7029,66.7114,66.686,66.7029,183982.0
2022-08-12 14:50:00,78.81,78.82,78.78,78.79,75265.0,66.7029,66.7114,66.6775,66.686,75265.0
2022-08-12 14:55:00,78.79,78.82,78.79,78.81,243498.0,66.686,66.7114,66.686,66.7029,243498.0
2022-08-12 15:00:00,78.81,78.83,78.81,78.82,186036.0,66.7029,66.7198,66.7029,66.7114,186036.0
2022-08-12 15:05:00,78.81,78.82,78.78,78.79,490154.0,66.7029,66.7114,66.6775,66.686,490154.0
2022-08-12 15:10:00,78.79,78.83,78.78,78.83,184030.0,66.686,66.7198,66.6775,66.7198,184030.0
2022-08-12 15:15:00,78.83,78.86,78.8,78.86,224111.0,66.7198,66.7452,66.6945,66.7452,224111.0
2022-08-12 15:20:00,78.86,78.86,78.81,78.82,135311.0,66.7452,66.7452,66.7029,66.7114,135311.0
2022-08-12 15:25:00,78.83,78.85,78.81,78.85,69956.0,66.7198,66.7368,66.7029,66.7368,69956.0
2022-08-12 15:30:00,78.84,78.86,78.81,78.81,202977.0,66.7283,66.7452,66.7029,66.7029,202977.0
2022-08-12 15:35:00,78.81,78.86,78.81,78.82,601293.0,66.7029,66.7452,66.7029,66.7114,601293.0
2022-08-12 15:40:00,78.81,78.98,78.81,78.94,657334.0,66.7029,66.8468,66.7029,66.813,657334.0
2022-08-12 15:45:00,78.93,78.94,78.88,78.9,396977.0,66.8045,66.813,66.7622,66.7791,396977.0
2022-08-12 15:50:00,78.91,78.92,78.89,78.92,252737.0,66.7876,66.796,66.7706,66.796,252737.0
2022-08-12 15:55:00,78.92,78.95,78.91,78.92,937584.0,66.796,66.8214,66.7876,66.796,937584.0
2022-08-15 09:30:00,78.82,78.94,78.75,78.87,467794.0,66.7114,66.813,66.6521,66.7537,467794.0
2022-08-15 09:35:00,78.87,78.89,78.76,78.79,588422.0,66.7537,66.7706,66.6606,66.686,588422.0
2022-08-15 09:40:00,78.79,78.79,78.71,78.76,336046.0,66.686,66.686,66.6183,66.6606,336046.0
2022-08-15 09:45:00,78.76,78.82,78.75,78.8,439370.0,66.6606,66.7114,66.6521,66.6945,439370.0
2022-08-15 09:50:00,78.8,78.85,78.79,78.84,352220.0,66.6945,66.7368,66.686,66.7283,352220.0
2022-08-15 09:55:00,78.83,78.84,78.8,78.83,328745.0,66.7198,66.7283,66.6945,66.7198,328745.0
2022-08-15 10:00:00,78.82,78.85,78.8,78.83,1024167.0,66.7114,66.7368,66.6945,66.7198,1024167.0
2022-08-15 10:05:00,78.84,78.84,78.8,78.83,227200.0,66.7283,66.7283,66.6945,66.7198,227200.0
2022-08-15 10:10:00,78.82,78.82,78.74,78.75,351322.0,66.7114,66.7114,66.6437,66.6521,351322.0
2022-08-15 10:15:00,78.75,78.76,78.72,78.73,108813.0,66.6521,66.6606,66.6267,66.6352,108813.0
2022-08-15 10:20:00,78.73,78.73,78.66,78.7,155824.0,66.6352,66.6352,66.576,66.6098,155824.0
2022-08-15 10:25:00,78.69,78.7,78.64,78.68,65755.0,66.6014,66.6098,66.559,66.5929,65755.0
2022-08-15 10:30:00,78.68,78.73,78.68,78.71,34122.0,66.5929,66.6352,66.5929,66.6183,34122.0
2022-08-15 10:35:00,78.7,78.71,78.67,78.67,76728.0,66.6098,66.6183,66.5844,66.5844,76728.0
2022-08-15 10:40:00,78.67,78.71,78.67,78.7,106656.0,66.5844,66.6183,66.5844,66.6098,106656.0
2022-08-15 10:45:00,78.7,78.72,78.69,78.7,152199.0,66.6098,66.6267,66.6014,66.6098,152199.0
2022-08-15 10:50:00,78.7,78.76,78.69,78.72,198758.0,66.6098,66.6606,66.6014,66.6267,198758.0
2022-08-15 10:55:00,78.72,78.74,78.7,78.72,439091.0,66.6267,66.6437,66.6098,66.6267,439091.0
2022-08-15 11:00:00,78.72,78.74,78.7,78.73,187112.0,66.6267,66.6437,66.6098,66.6352,187112.0
2022-08-15 11:05:00,78.73,78.75,78.71,78.73,145841.0,66.6352,66.6521,66.6183,66.6352,145841.0
2022-08-15 11:10:00,78.73,78.75,78.7,78.7,26501.0,66.6352,66.6521,66.6098,66.6098,26501.0
2022-08-15 11:15:00,78.71,78.71,78.69,78.7,10210.0,66.6183,66.6183,66.6014,66.6098,10210.0
2022-08-15 11:20:00,78.7,78.74,78.69,78.73,80183.0,66.6098,66.6437,66.6014,66.6352,80183.0
2022-08-15 11:25:00,78.73,78.76,78.73,78.76,134640.0,66.6352,66.6606,66.6352,66.6606,134640.0
2022-08-15 11:30:00,78.76,78.79,78.74,78.77,183224.0,66.6606,66.686,66.6437,66.6691,183224.0
2022-08-15 11:35:00,78.77,78.85,78.76,78.84,135113.0,66.6691,66.7368,66.6606,66.7283,135113.0
2022-08-15 11:40:00,78.84,78.9,78.82,78.89,67796.0,66.7283,66.7791,66.7114,66.7706,67796.0
2022-08-15 11:45:00,78.89,78.97,78.88,78.96,138940.0,66.7706,66.8383,66.7622,66.8299,138940.0
2022-08-15 11:50:00,78.95,78.99,78.94,78.97,86879.0,66.8214,66.8553,66.813,66.8383,86879.0
2022-08-15 11:55:00,78.96,78.99,78.94,78.95,190773.0,66.8299,66.8553,66.813,66.8214,190773.0
2022-08-15 12:00:00,78.94,78.94,78.9,78.93,96406.0,66.813,66.813,66.7791,66.8045,96406.0
2022-08-15 12:05:00,78.94,78.96,78.91,78.95,46761.0,66.813,66.8299,66.7876,66.8214,46761.0
2022-08-15 12:10:00,78.95,78.97,78.95,78.95,16714.0,66.8214,66.8383,66.8214,66.8214,16714.0
2022-08-15 12:15:00,78.95,78.95,78.89,78.92,99949.0,66.8214,66.8214,66.7706,66.796,99949.0
2022-08-15 12:20:00,78.92,78.94,78.91,78.92,26828.0,66.796,66.813,66.7876,66.796,26828.0
2022-08-15 12:25:00,78.92,78.95,78.92,78.94,29659.0,66.796,66.8214,66.796,66.813,29659.0
2022-08-15 12:30:00,78.94,78.96,78.93,78.95,19066.0,66.813,66.8299,66.8045,66.8214,19066.0
2022-08-15 12:35:00,78.95,78.97,78.92,78.94,20524.0,66.8214,66.8383,66.796,66.813,20524.0
2022-08-15 12:40:00,78.94,78.94,78.93,78.94,8518.0,66.813,66.813,66.8045,66.813,8518.0
2022-08-15 12:45:00,78.94,78.96,78.93,78.94,375126.0,66.813,66.8299,66.8045,66.813,375126.0
2022-08-15 12:50:00,78.95,78.96,78.94,78.96,20351.0,66.8214,66.8299,66.813,66.8299,20351.0
2022-08-15 12:55:00,78.96,78.97,78.95,78.96,42166.0,66.8299,66.8383,66.8214,66.8299,42166.0
2022-08-15 13:00:00,78.95,78.96,78.94,78.95,67046.0,66.8214,66.8299,66.813,66.8214,67046.0
2022-08-15 13:05:00,78.95,79.0,78.94,79.0,138569.0,66.8214,66.8637,66.813,66.8637,138569.0
2022-08-15 13:10:00,79.0,79.0,78.98,78.98,25393.0,66.8637,66.8637,66.8468,66.8468,25393.0
2022-08-15 13:15:00,78.98,78.99,78.96,78.97,24715.0,66.8468,66.8553,66.8299,66.8383,24715.0
2022-08-15 13:20:00,78.97,78.99,78.96,78.98,188744.0,66.8383,66.8553,66.8299,66.8468,188744.0
2022-08-15 13:25:00,78.98,78.99,78.97,78.98,31780.0,66.8468,66.8553,66.8383,66.8468,31780.0
2022-08-15 13:30:00,78.98,78.99,78.97,78.98,23732.0,66.8468,66.8553,66.8383,66.8468,23732.0
2022-08-15 13:35:00,78.98,78.98,78.97,78.97,52731.0,66.8468,66.8468,66.8383,66.8383,52731.0
2022-08-15 13:40:00,78.97,78.98,78.96,78.97,150695.0,66.8383,66.8468,66.8299,66.8383,150695.0
2022-08-15 13:45:00,78.96,78.97,78.95,78.95,51763.0,66.8299,66.8383,66.8214,66.8214,51763.0
2022-08-15 13:50:00,78.95,78.97,78.94,78.95,63848.0,66.8214,66.8383,66.813,66.8214,63848.0
2022-08-15 13:55:00,78.95,78.97,78.94,78.97,95658.0,66.8214,66.8383,66.813,66.8383,95658.0
2022-08-15 14:00:00,78.97,78.97,78.91,78.92,367217.0,66.8383,66.8383,66.7876,66.796,367217.0
2022-08-15 14:05:00,78.92,78.94,78.9,78.91,226515.0,66.796,66.813,66.7791,66.7876,226515.0
2022-08-15 14:10:00,78.91,78.91,78.88,78.89,73145.0,66.7876,66.7876,66.7622,66.7706,73145.0
2022-08-15 14:15:00,78.89,78.89,78.86,78.87,266931.0,66.7706,66.7706,66.7452,66.7537,266931.0
2022-08-15 14:20:00,78.87,78.87,78.82,78.82,402507.0,66.7537,66.7537,66.7114,66.7114,402507.0
2022-08-15 14:25:00,78.82,78.83,78.79,78.83,115441.0,66.7114,66.7198,66.686,66.7198,115441.0
2022-08-15 14:30:00,78.83,78.85,78.82,78.84,74017.0,66.7198,66.7368,66.7114,66.7283,74017.0
2022-08-15 14:35:00,78.85,78.86,78.83,78.83,41578.0,66.7368,66.7452,66.7198,66.7198,41578.0
2022-08-15 14:40:00,78.84,78.86,78.83,78.84,56767.0,66.7283,66.7452,66.7198,66.7283,56767.0
2022-08-15 14:45:00,78.84,78.85,78.83,78.85,65850.0,66.7283,66.7368,66.7198,66.7368,65850.0
2022-08-15 14:50:00,78.84,78.85,78.83,78.84,49093.0,66.7283,66.7368,66.7198,66.7283,49093.0
2022-08-15 14:55:00,78.84,78.85,78.82,78.84,72406.0,66.7283,66.7368,66.7114,66.7283,72406.0
2022-08-15 15:00:00,78.84,78.85,78.84,78.84,42287.0,66.7283,66.7368,66.7283,66.7283,42287.0
2022-08-15 15:05:00,78.84,78.85,78.82,78.83,384587.0,66.7283,66.7368,66.7114,66.7198,384587.0
2022-08-15 15:10:00,78.83,78.83,78.8,78.8,210685.0,66.7198,66.7198,66.6945,66.6945,210685.0
2022-08-15 15:15:00,78.81,78.84,78.8,78.81,102901.0,66.7029,66.7283,66.6945,66.7029,102901.0
2022-08-15 15:20:00,78.81,78.84,78.81,78.84,119913.0,66.7029,66.7283,66.7029,66.7283,119913.0
2022-08-15 15:25:00,78.84,78.86,78.83,78.86,314419.0,66.7283,66.7452,66.7198,66.7452,314419.0
2022-08-15 15:30:00,78.86,78.86,78.81,78.82,277531.0,66.7452,66.7452,66.7029,66.7114,277531.0
2022-08-15 15:35:00,78.81,78.86,78.81,78.84,812936.0,66.7029,66.7452,66.7029,66.7283,812936.0
2022-08-15 15:40:00,78.84,78.85,78.78,78.78,504762.0,66.7283,66.7368,66.6775,66.6775,504762.0
2022-08-15 15:45:00,78.77,78.79,78.74,78.78,357413.0,66.6691,66.686,66.6437,66.6775,357413.0
2022-08-15 15:50:00,78.78,78.8,78.7,78.73,222012.0,66.6775,66.6945,66.6098,66.6352,222012.0
2022-08-15 15:55:00,78.73,78.82,78.73,78.8,1115815.0,66.6352,66.7114,66.6352,66.6945,1115815.0
2022-08-16 09:30:00,78.73,78.73,78.59,78.6,271722.0,66.6352,66.6352,66.5167,66.5252,271722.0
2022-08-16 09:35:00,78.6,78.64,78.49,78.5,383429.0,66.5252,66.559,66.4321,66.4405,383429.0
2022-08-16 09:40:00,78.5,78.53,78.45,78.46,386736.0,66.4405,66.4659,66.3982,66.4067,386736.0
2022-08-16 09:45:00,78.47,78.48,78.36,78.39,305444.0,66.4152,66.4236,66.3221,66.3474,305444.0
2022-08-16 09:50:00,78.38,78.4,78.32,78.36,223643.0,66.339,66.3559,66.2882,66.3221,223643.0
2022-08-16 09:55:00,78.35,78.41,78.34,78.39,277498.0,66.3136,66.3644,66.3051,66.3474,277498.0
2022-08-16 10:00:00,78.39,78.41,78.32,78.41,248410.0,66.3474,66.3644,66.2882,66.3644,248410.0
2022-08-16 10:05:00,78.41,78.49,78.38,78.39,689778.0,66.3644,66.4321,66.339,66.3474,689778.0
2022-08-16 10:10:00,78.4,78.43,78.38,78.4,303213.0,66.3559,66.3813,66.339,66.3559,303213.0
2022-08-16 10:15:00,78.4,78.4,78.35,78.38,128553.0,66.3559,66.3559,66.3136,66.339,128553.0
2022-08-16 10:20:00,78.37,78.42,78.36,78.42,496530.0,66.3305,66.3728,66.3221,66.3728,496530.0
2022-08-16 10:25:00,78.42,78.45,78.38,78.4,275237.0,66.3728,66.3982,66.339,66.3559,275237.0
2022-08-16 10:30:00,78.4,78.4,78.3,78.3,206692.0,66.3559,66.3559,66.2713,66.2713,206692.0
2022-08-16 10:35:00,78.3,78.32,78.25,78.27,710225.0,66.2713,66.2882,66.229,66.2459,710225.0
2022-08-16 10:40:00,78.27,78.31,78.27,78.31,469176.0,66.2459,66.2797,66.2459,66.2797,469176.0
2022-08-16 10:45:00,78.31,78.38,78.3,78.38,1162806.0,66.2797,66.339,66.2713,66.339,1162806.0
2022-08-16 10:50:00,78.38,78.4,78.36,78.39,112671.0,66.339,66.3559,66.3221,66.3474,112671.0
2022-08-16 10:55:00,78.38,78.41,78.36,78.37,132440.0,66.339,66.3644,66.3221,66.3305,132440.0
2022-08-16 11:00:00,78.37,78.38,78.34,78.36,63852.0,66.3305,66.339,66.3051,66.3221,63852.0
2022-08-16 11:05:00,78.36,78.39,78.36,78.38,77822.0,66.3221,66.3474,66.3221,66.339,77822.0
2022-08-16 11:10:00,78.37,78.45,78.37,78.42,157700.0,66.3305,66.3982,66.3305,66.3728,157700.0
2022-08-16 11:15:00,78.43,78.46,78.42,78.46,317709.0,66.3813,66.4067,66.3728,66.4067,317709.0
2022-08-16 11:20:00,78.45,78.46,78.4,78.43,74306.0,66.3982,66.4067,66.3559,66.3813,74306.0
2022-08-16 11:25:00,78.43,78.46,78.43,78.45,98681.0,66.3813,66.4067,66.3813,66.3982,98681.0
2022-08-16 11:30:00,78.45,78.48,78.44,78.45,86103.0,66.3982,66.4236,66.3898,66.3982,86103.0
2022-08-16 11:35:00,78.45,78.5,78.45,78.5,146877.0,66.3982,66.4405,66.3982,66.4405,146877.0
2022-08-16 11:40:00,78.49,78.5,78.46,78.46,85769.0,66.4321,66.4405,66.4067,66.4067,85769.0
2022-08-16 11:45:00,78.47,78.49,78.44,78.47,144681.0,66.4152,66.4321,66.3898,66.4152,144681.0
2022-08-16 11:50:00,78.47,78.49,78.46,78.48,118614.0,66.4152,66.4321,66.4067,66.4236,118614.0
2022-08-16 11:55:00,78.48,78.5,78.47,78.49,256364.0,66.4236,66.4405,66.4152,66.4321,256364.0
2022-08-16 12:00:00,78.5,78.52,78.48,78.5,346712.0,66.4405,66.4575,66.4236,66.4405,346712.0
2022-08-16 12:05:00,78.5,78.51,78.47,78.48,142454.0,66.4405,66.449,66.4152,66.4236,142454.0
2022-08-16 12:10:00,78.47,78.49,78.46,78.49,81428.0,66.4152,66.4321,66.4067,66.4321,81428.0
2022-08-16 12:15:00,78.48,78.49,78.45,78.46,151466.0,66.4236,66.4321,66.3982,66.4067,151466.0
2022-08-16 12:20:00,78.47,78.48,78.42,78.47,94869.0,66.4152,66.4236,66.3728,66.4152,94869.0
2022-08-16 12:25:00,78.48,78.48,78.43,78.44,108782.0,66.4236,66.4236,66.3813,66.3898,108782.0
2022-08-16 12:30:00,78.44,78.44,78.42,78.42,123800.0,66.3898,66.3898,66.3728,66.3728,123800.0
2022-08-16 12:35:00,78.42,78.43,78.41,78.43,244783.0,66.3728,66.3813,66.3644,66.3813,244783.0
2022-08-16 12:40:00,78.42,78.43,78.4,78.41,212332.0,66.3728,66.3813,66.3559,66.3644,212332.0
2022-08-16 12:45:00,78.41,78.42,78.38,78.4,167889.0,66.3644,66.3728,66.339,66.3559,167889.0
2022-08-16 12:50:00,78.4,78.43,78.39,78.42,36804.0,66.3559,66.3813,66.3474,66.3728,36804.0
2022-08-16 12:55:00,78.42,78.42,78.39,78.4,59341.0,66.3728,66.3728,66.3474,66.3559,59341.0
2022-08-16 13:00:00,78.4,78.42,78.39,78.42,67488.0,66.3559,66.3728,66.3474,66.3728,67488.0
2022-08-16 13:05:00,78.42,78.43,78.41,78.43,41323.0,66.3728,66.3813,66.3644,66.3813,41323.0
2022-08-16 13:10:00,78.43,78.46,78.42,78.45,155819.0,66.3813,66.4067,66.3728,66.3982,155819.0
2022-08-16 13:15:00,78.45,78.49,78.45,78.47,230725.0,66.3982,66.4321,66.3982,66.4152,230725.0
2022-08-16 13:20:00,78.47,78.51,78.47,78.5,47874.0,66.4152,66.449,66.4152,66.4405,47874.0
2022-08-16 13:25:00,78.51,78.52,78.5,78.51,44465.0,66.449,66.4575,66.4405,66.449,44465.0
2022-08-16 13:30:00,78.5,78.56,78.5,78.56,39918.0,66.4405,66.4913,66.4405,66.4913,39918.0
2022-08-16 13:35:00,78.56,78.59,78.55,78.59,76348.0,66.4913,66.5167,66.4829,66.5167,76348.0
2022-08-16 13:40:00,78.59,78.61,78.58,78.6,126628.0,66.5167,66.5336,66.5083,66.5252,126628.0
2022-08-16 13:45:00,78.6,78.62,78.6,78.62,56834.0,66.5252,66.5421,66.5252,66.5421,56834.0
2022-08-16 13:50:00,78.62,78.63,78.6,78.63,104234.0,66.5421,66.5506,66.5252,66.5506,104234.0
2022-08-16 13:55:00,78.63,78.63,78.6,78.62,42859.0,66.5506,66.5506,66.5252,66.5421,42859.0
2022-08-16 14:00:00,78.62,78.62,78.56,78.58,168600.0,66.5421,66.5421,66.4913,66.5083,168600.0
2022-08-16 14:05:00,78.58,78.62,78.57,78.62,27147.0,66.5083,66.5421,66.4998,66.5421,27147.0
2022-08-16 14:10:00,78.62,78.63,78.61,78.62,25600.0,66.5421,66.5506,66.5336,66.5421,25600.0
2022-08-16 14:15:00,78.62,78.63,78.6,78.61,169570.0,66.5421,66.5506,66.5252,66.5336,169570.0
2022-08-16 14:20:00,78.61,78.61,78.58,78.59,168460.0,66.5336,66.5336,66.5083,66.5167,168460.0
2022-08-16 14:25:00,78.59,78.59,78.52,78.53,178842.0,66.5167,66.5167,66.4575,66.4659,178842.0
2022-08-16 14:30:00,78.54,78.54,78.49,78.5,136199.0,66.4744,66.4744,66.4321,66.4405,136199.0
2022-08-16 14:35:00,78.49,78.5,78.42,78.42,189293.0,66.4321,66.4405,66.3728,66.3728,189293.0
2022-08-16 14:40:00,78.42,78.43,78.38,78.4,249182.0,66.3728,66.3813,66.339,66.3559,249182.0
2022-08-16 14:45:00,78.4,78.4,78.36,78.39,260398.0,66.3559,66.3559,66.3221,66.3474,260398.0
2022-08-16 14:50:00,78.39,78.42,78.38,78.42,559532.0,66.3474,66.3728,66.339,66.3728,559532.0
2022-08-16 14:55:00,78.42,78.45,78.41,78.44,253935.0,66.3728,66.3982,66.3644,66.3898,253935.0
2022-08-16 15:00:00,78.44,78.44,78.38,78.4,442656.0,66.3898,66.3898,66.339,66.3559,442656.0
2022-08-16 15:05:00,78.4,78.44,78.39,78.41,386842.0,66.3559,66.3898,66.3474,66.3644,386842.0
2022-08-16 15:10:00,78.41,78.41,78.37,78.4,171343.0,66.3644,66.3644,66.3305,66.3559,171343.0
2022-08-16 15:15:00,78.4,78.44,78.38,78.44,309187.0,66.3559,66.3898,66.339,66.3898,309187.0
2022-08-16 15:20:00,78.43,78.44,78.41,78.44,138629.0,66.3813,66.3898,66.3644,66.3898,138629.0
2022-08-16 15:25:00,78.44,78.46,78.42,78.45,642211.0,66.3898,66.4067,66.3728,66.3982,642211.0
2022-08-16 15:30:00,78.45,78.48,78.43,78.43,275404.0,66.3982,66.4236,66.3813,66.3813,275404.0
2022-08-16 15:35:00,78.43,78.44,78.4,78.41,280308.0,66.3813,66.3898,66.3559,66.3644,280308.0
2022-08-16 15:40:00,78.41,78.43,78.35,78.38,515748.0,66.3644,66.3813,66.3136,66.339,515748.0
2022-08-16 15:45:00,78.37,78.43,78.36,78.42,483705.0,66.3305,66.3813,66.3221,66.3728,483705.0
2022-08-16 15:50:00,78.42,78.43,78.38,78.4,882762.0,66.3728,66.3813,66.339,66.3559,882762.0
2022-08-16 15:55:00,78.4,78.48,78.36,78.44,1107184.0,66.3559,66.4236,66.3221,66.3898,1107184.0
2022-08-17 09:30:00,77.87,77.98,77.85,77.95,1098874.0,65.9073,66.0004,65.8904,65.975,1098874.0
2022-08-17 09:35:00,77.95,78.02,77.88,77.89,422731.0,65.975,66.0343,65.9158,65.9243,422731.0
2022-08-17 09:40:00,77.89,77.9,77.78,77.83,487649.0,65.9243,65.9327,65.8312,65.8735,487649.0
2022-08-17 09:45:00,77.83,77.85,77.79,77.83,229851.0,65.8735,65.8904,65.8396,65.8735,229851.0
2022-08-17 09:50:00,77.83,77.84,77.75,77.83,479031.0,65.8735,65.8819,65.8058,65.8735,479031.0
2022-08-17 09:55:00,77.84,77.89,77.83,77.87,405052.0,65.8819,65.9243,65.8735,65.9073,405052.0
2022-08-17 10:00:00,77.87,77.89,77.84,77.85,200723.0,65.9073,65.9243,65.8819,65.8904,200723.0
2022-08-17 10:05:00,77.86,77.91,77.85,77.86,82078.0,65.8989,65.9412,65.8904,65.8989,82078.0
2022-08-17 10:10:00,77.86,77.88,77.84,77.85,150979.0,65.8989,65.9158,65.8819,65.8904,150979.0
2022-08-17 10:15:00,77.86,77.86,77.82,77.84,457766.0,65.8989,65.8989,65.865,65.8819,457766.0
2022-08-17 10:20:00,77.83,77.85,77.82,77.83,171314.0,65.8735,65.8904,65.865,65.8735,171314.0
2022-08-17 10:25:00,77.83,77.84,77.81,77.81,171688.0,65.8735,65.8819,65.8565,65.8565,171688.0
2022-08-17 10:30:00,77.82,77.83,77.81,77.81,209991.0,65.865,65.8735,65.8565,65.8565,209991.0
2022-08-17 10:35:00,77.81,77.82,77.73,77.8,212250.0,65.8565,65.865,65.7888,65.8481,212250.0
2022-08-17 10:40:00,77.81,77.84,77.8,77.83,209273.0,65.8565,65.8819,65.8481,65.8735,209273.0
2022-08-17 10:45:00,77.83,77.91,77.83,77.86,560624.0,65.8735,65.9412,65.8735,65.8989,560624.0
2022-08-17 10:50:00,77.86,77.87,77.8,77.8,185542.0,65.8989,65.9073,65.8481,65.8481,185542.0
2022-08-17 10:55:00,77.79,77.81,77.72,77.74,191242.0,65.8396,65.8565,65.7804,65.7973,191242.0
2022-08-17 11:00:00,77.74,77.76,77.71,77.73,871237.0,65.7973,65.8142,65.7719,65.7888,871237.0
2022-08-17 11:05:00,77.73,77.77,77.71,77.76,502277.0,65.7888,65.8227,65.7719,65.8142,502277.0
2022-08-17 11:10:00,77.76,77.81,77.75,77.79,201851.0,65.8142,65.8565,65.8058,65.8396,201851.0
2022-08-17 11:15:00,77.79,77.79,77.71,77.73,1008659.0,65.8396,65.8396,65.7719,65.7888,1008659.0
2022-08-17 11:20:00,77.73,77.76,77.72,77.73,392083.0,65.7888,65.8142,65.7804,65.7888,392083.0
2022-08-17 11:25:00,77.73,77.76,77.71,77.75,230950.0,65.7888,65.8142,65.7719,65.8058,230950.0
2022-08-17 11:30:00,77.75,77.77,77.71,77.73,920281.0,65.8058,65.8227,65.7719,65.7888,920281.0
2022-08-17 11:35:00,77.73,77.74,77.68,77.69,183934.0,65.7888,65.7973,65.7465,65.755,183934.0
2022-08-17 11:40:00,77.69,77.69,77.64,77.68,198710.0,65.755,65.755,65.7127,65.7465,198710.0
2022-08-17 11:45:00,77.67,77.68,77.63,77.63,382137.0,65.7381,65.7465,65.7042,65.7042,382137.0
2022-08-17 11:50:00,77.64,77.68,77.63,77.67,302495.0,65.7127,65.7465,65.7042,65.7381,302495.0
2022-08-17 11:55:00,77.68,77.69,77.65,77.67,393591.0,65.7465,65.755,65.7211,65.7381,393591.0
2022-08-17 12:00:00,77.67,77.71,77.66,77.7,244084.0,65.7381,65.7719,65.7296,65.7634,244084.0
2022-08-17 12:05:00,77.7,77.72,77.69,77.7,163253.0,65.7634,65.7804,65.755,65.7634,163253.0
2022-08-17 12:10:00,77.7,77.7,77.66,77.69,198494.0,65.7634,65.7634,65.7296,65.755,198494.0
2022-08-17 12:15:00,77.69,77.69,77.65,77.66,140001.0,65.755,65.755,65.7211,65.7296,140001.0
2022-08-17 12:20:00,77.66,77.68,77.64,77.68,156146.0,65.7296,65.7465,65.7127,65.7465,156146.0
2022-08-17 12:25:00,77.67,77.71,77.66,77.7,108463.0,65.7381,65.7719,65.7296,65.7634,108463.0
2022-08-17 12:30:00,77.7,77.72,77.7,77.71,69024.0,65.7634,65.7804,65.7634,65.7719,69024.0
2022-08-17 12:35:00,77.72,77.82,77.7,77.82,193815.0,65.7804,65.865,65.7634,65.865,193815.0
2022-08-17 12:40:00,77.82,77.82,77.8,77.81,124916.0,65.865,65.865,65.8481,65.8565,124916.0
2022-08-17 12:45:00,77.81,77.83,77.81,77.82,497819.0,65.8565,65.8735,65.8565,65.865,497819.0
2022-08-17 12:50:00,77.82,77.83,77.8,77.81,108111.0,65.865,65.8735,65.8481,65.8565,108111.0
2022-08-17 12:55:00,77.81,77.81,77.75,77.76,194534.0,65.8565,65.8565,65.8058,65.8142,194534.0
2022-08-17 13:00:00,77.76,77.8,77.72,77.8,307699.0,65.8142,65.8481,65.7804,65.8481,307699.0
2022-08-17 13:05:00,77.8,77.81,77.76,77.77,96231.0,65.8481,65.8565,65.8142,65.8227,96231.0
2022-08-17 13:10:00,77.77,77.8,77.76,77.79,33516.0,65.8227,65.8481,65.8142,65.8396,33516.0
2022-08-17 13:15:00,77.79,77.79,77.75,77.76,130781.0,65.8396,65.8396,65.8058,65.8142,130781.0
2022-08-17 13:20:00,77.76,77.77,77.75,77.76,63785.0,65.8142,65.8227,65.8058,65.8142,63785.0
2022-08-17 13:25:00,77.76,77.8,77.75,77.8,57381.0,65.8142,65.8481,65.8058,65.8481,57381.0
2022-08-17 13:30:00,77.8,77.82,77.76,77.77,92309.0,65.8481,65.865,65.8142,65.8227,92309.0
2022-08-17 13:35:00,77.76,77.77,77.75,77.77,74975.0,65.8142,65.8227,65.8058,65.8227,74975.0
2022-08-17 13:40:00,77.77,77.78,77.75,77.75,105119.0,65.8227,65.8312,65.8058,65.8058,105119.0
2022-08-17 13:45:00,77.75,77.75,77.72,77.74,319470.0,65.8058,65.8058,65.7804,65.7973,319470.0
2022-08-17 13:50:00,77.74,77.75,77.73,77.75,32581.0,65.7973,65.8058,65.7888,65.8058,32581.0
2022-08-17 13:55:00,77.75,77.76,77.73,77.73,192824.0,65.8058,65.8142,65.7888,65.7888,192824.0
2022-08-17 14:00:00,77.73,77.99,77.73,77.92,561530.0,65.7888,66.0089,65.7888,65.9496,561530.0
2022-08-17 14:05:00,77.92,77.96,77.84,77.93,475245.0,65.9496,65.9835,65.8819,65.9581,475245.0
2022-08-17 14:10:00,77.93,78.01,77.9,78.01,241763.0,65.9581,66.0258,65.9327,66.0258,241763.0
2022-08-17 14:15:00,78.01,78.04,77.92,77.97,235555.0,66.0258,66.0512,65.9496,65.992,235555.0
2022-08-17 14:20:00,77.96,77.97,77.87,77.92,311562.0,65.9835,65.992,65.9073,65.9496,311562.0
2022-08-17 14:25:00,77.91,77.95,77.91,77.95,168300.0,65.9412,65.975,65.9412,65.975,168300.0
2022-08-17 14:30:00,77.95,77.96,77.91,77.92,162646.0,65.975,65.9835,65.9412,65.9496,162646.0
2022-08-17 14:35:00,77.92,78.02,77.91,78.01,293547.0,65.9496,66.0343,65.9412,66.0258,293547.0
2022-08-17 14:40:00,78.01,78.02,77.93,77.95,248977.0,66.0258,66.0343,65.9581,65.975,248977.0
2022-08-17 14:45:00,77.95,77.95,77.88,77.92,189279.0,65.975,65.975,65.9158,65.9496,189279.0
2022-08-17 14:50:00,77.92,77.93,77.85,77.89,254333.0,65.9496,65.9581,65.8904,65.9243,254333.0
2022-08-17 14:55:00,77.89,77.9,77.82,77.83,259924.0,65.9243,65.9327,65.865,65.8735,259924.0
2022-08-17 15:00:00,77.82,77.85,77.8,77.84,238526.0,65.865,65.8904,65.8481,65.8819,238526.0
2022-08-17 15:05:00,77.85,77.88,77.84,77.87,362685.0,65.8904,65.9158,65.8819,65.9073,362685.0
2022-08-17 15:10:00,77.87,77.88,77.7,77.78,610495.0,65.9073,65.9158,65.7634,65.8312,610495.0
2022-08-17 15:15:00,77.77,77.78,77.75,77.75,241966.0,65.8227,65.8312,65.8058,65.8058,241966.0
2022-08-17 15:20:00,77.76,77.76,77.7,77.74,460459.0,65.8142,65.8142,65.7634,65.7973,460459.0
2022-08-17 15:25:00,77.73,77.78,77.72,77.74,180779.0,65.7888,65.8312,65.7804,65.7973,180779.0
2022-08-17 15:30:00,77.73,77.75,77.7,77.7,288437.0,65.7888,65.8058,65.7634,65.7634,288437.0
2022-08-17 15:35:00,77.7,77.73,77.66,77.67,748371.0,65.7634,65.7888,65.7296,65.7381,748371.0
2022-08-17 15:40:00,77.66,77.68,77.64,77.67,777769.0,65.7296,65.7465,65.7127,65.7381,777769.0
2022-08-17 15:45:00,77.67,77.67,77.6,77.63,701369.0,65.7381,65.7381,65.6788,65.7042,701369.0
2022-08-17 15:50:00,77.64,77.66,77.61,77.64,650730.0,65.7127,65.7296,65.6873,65.7127,650730.0
2022-08-17 15:55:00,77.64,77.64,77.59,77.6,1534681.0,65.7127,65.7127,65.6703,65.6788,1534681.0
2022-08-18 09:30:00,77.81,77.81,77.66,77.67,454543.0,65.8565,65.8565,65.7296,65.7381,454543.0
2022-08-18 09:35:00,77.67,77.75,77.67,77.74,1080287.0,65.7381,65.8058,65.7381,65.7973,1080287.0
2022-08-18 09:40:00,77.73,77.77,77.71,77.77,381026.0,65.7888,65.8227,65.7719,65.8227,381026.0
2022-08-18 09:45:00,77.76,77.81,77.74,77.75,984565.0,65.8142,65.8565,65.7973,65.8058,984565.0
2022-08-18 09:50:00,77.75,77.77,77.74,77.75,412021.0,65.8058,65.8227,65.7973,65.8058,412021.0
2022-08-18 09:55:00,77.75,77.76,77.72,77.74,335730.0,65.8058,65.8142,65.7804,65.7973,335730.0
2022-08-18 10:00:00,77.75,77.76,77.71,77.76,421443.0,65.8058,65.8142,65.7719,65.8142,421443.0
2022-08-18 10:05:00,77.75,77.77,77.75,77.76,214680.0,65.8058,65.8227,65.8058,65.8142,214680.0
2022-08-18 10:10:00,77.76,77.77,77.72,77.74,203591.0,65.8142,65.8227,65.7804,65.7973,203591.0
2022-08-18 10:15:00,77.73,77.76,77.71,77.75,146905.0,65.7888,65.8142,65.7719,65.8058,146905.0
2022-08-18 10:20:00,77.75,77.77,77.74,77.75,85393.0,65.8058,65.8227,65.7973,65.8058,85393.0
2022-08-18 10:25:00,77.76,77.77,77.7,77.71,105728.0,65.8142,65.8227,65.7634,65.7719,105728.0
2022-08-18 10:30:00,77.71,77.73,77.69,77.72,103570.0,65.7719,65.7888,65.755,65.7804,103570.0
2022-08-18 10:35:00,77.72,77.75,77.72,77.75,74616.0,65.7804,65.8058,65.7804,65.8058,74616.0
2022-08-18 10:40:00,77.76,77.82,77.75,77.77,232145.0,65.8142,65.865,65.8058,65.8227,232145.0
2022-08-18 10:45:00,77.77,77.78,77.74,77.78,106606.0,65.8227,65.8312,65.7973,65.8312,106606.0
2022-08-18 10:50:00,77.78,77.78,77.74,77.74,66212.0,65.8312,65.8312,65.7973,65.7973,66212.0
2022-08-18 10:55:00,77.75,77.75,77.72,77.73,94066.0,65.8058,65.8058,65.7804,65.7888,94066.0
2022-08-18 11:00:00,77.73,77.76,77.71,77.72,114418.0,65.7888,65.8142,65.7719,65.7804,114418.0
2022-08-18 11:05:00,77.72,77.73,77.69,77.72,65283.0,65.7804,65.7888,65.755,65.7804,65283.0
2022-08-18 11:10:00,77.73,77.76,77.72,77.75,874008.0,65.7888,65.8142,65.7804,65.8058,874008.0
2022-08-18 11:15:00,77.75,77.8,77.74,77.8,552597.0,65.8058,65.8481,65.7973,65.8481,552597.0
2022-08-18 11:20:00,77.8,77.82,77.77,77.81,58482.0,65.8481,65.865,65.8227,65.8565,58482.0
2022-08-18 11:25:00,77.81,77.83,77.79,77.8,61964.0,65.8565,65.8735,65.8396,65.8481,61964.0
2022-08-18 11:30:00,77.8,77.84,77.78,77.83,320345.0,65.8481,65.8819,65.8312,65.8735,320345.0
2022-08-18 11:35:00,77.84,77.86,77.8,77.85,267814.0,65.8819,65.8989,65.8481,65.8904,267814.0
2022-08-18 11:40:00,77.85,77.87,77.84,77.84,34159.0,65.8904,65.9073,65.8819,65.8819,34159.0
2022-08-18 11:45:00,77.84,77.85,77.83,77.83,258523.0,65.8819,65.8904,65.8735,65.8735,258523.0
2022-08-18 11:50:00,77.84,77.86,77.83,77.85,370836.0,65.8819,65.8989,65.8735,65.8904,370836.0
2022-08-18 11:55:00,77.86,77.88,77.85,77.86,452708.0,65.8989,65.9158,65.8904,65.8989,452708.0
2022-08-18 12:00:00,77.86,77.87,77.84,77.84,61338.0,65.8989,65.9073,65.8819,65.8819,61338.0
2022-08-18 12:05:00,77.85,77.87,77.84,77.86,91610.0,65.8904,65.9073,65.8819,65.8989,91610.0
2022-08-18 12:10:00,77.85,77.86,77.82,77.83,171057.0,65.8904,65.8989,65.865,65.8735,171057.0
2022-08-18 12:15:00,77.82,77.83,77.79,77.8,194849.0,65.865,65.8735,65.8396,65.8481,194849.0
2022-08-18 12:20:00,77.8,77.8,77.75,77.76,235787.0,65.8481,65.8481,65.8058,65.8142,235787.0
2022-08-18 12:25:00,77.76,77.79,77.75,77.77,62856.0,65.8142,65.8396,65.8058,65.8227,62856.0
2022-08-18 12:30:00,77.77,77.8,77.76,77.8,56639.0,65.8227,65.8481,65.8142,65.8481,56639.0
2022-08-18 12:35:00,77.8,77.81,77.78,77.79,87221.0,65.8481,65.8565,65.8312,65.8396,87221.0
2022-08-18 12:40:00,77.8,77.81,77.78,77.78,72205.0,65.8481,65.8565,65.8312,65.8312,72205.0
2022-08-18 12:45:00,77.78,77.79,77.74,77.75,291232.0,65.8312,65.8396,65.7973,65.8058,291232.0
2022-08-18 12:50:00,77.75,77.75,77.72,77.74,132590.0,65.8058,65.8058,65.7804,65.7973,132590.0
2022-08-18 12:55:00,77.74,77.75,77.7,77.7,133396.0,65.7973,65.8058,65.7634,65.7634,133396.0
2022-08-18 13:00:00,77.7,77.73,77.68,77.72,325714.0,65.7634,65.7888,65.7465,65.7804,325714.0
2022-08-18 13:05:00,77.73,77.76,77.73,77.74,218274.0,65.7888,65.8142,65.7888,65.7973,218274.0
2022-08-18 13:10:00,77.75,77.81,77.74,77.77,221412.0,65.8058,65.8565,65.7973,65.8227,221412.0
2022-08-18 13:15:00,77.77,77.78,77.76,77.77,50333.0,65.8227,65.8312,65.8142,65.8227,50333.0
2022-08-18 13:20:00,77.78,77.79,77.77,77.78,42094.0,65.8312,65.8396,65.8227,65.8312,42094.0
2022-08-18 13:25:00,77.79,77.8,77.78,77.78,105236.0,65.8396,65.8481,65.8312,65.8312,105236.0
2022-08-18 13:30:00,77.78,77.8,77.77,77.79,130014.0,65.8312,65.8481,65.8227,65.8396,130014.0
2022-08-18 13:35:00,77.8,77.81,77.77,77.79,253346.0,65.8481,65.8565,65.8227,65.8396,253346.0
2022-08-18 13:40:00,77.79,77.81,77.79,77.8,50180.0,65.8396,65.8565,65.8396,65.8481,50180.0
2022-08-18 13:45:00,77.81,77.82,77.8,77.81,104211.0,65.8565,65.865,65.8481,65.8565,104211.0
2022-08-18 13:50:00,77.81,77.81,77.8,77.8,26761.0,65.8565,65.8565,65.8481,65.8481,26761.0
2022-08-18 13:55:00,77.8,77.81,77.78,77.79,82567.0,65.8481,65.8565,65.8312,65.8396,82567.0
2022-08-18 14:00:00,77.79,77.79,77.77,77.79,97170.0,65.8396,65.8396,65.8227,65.8396,97170.0
2022-08-18 14:05:00,77.79,77.8,77.78,77.8,23374.0,65.8396,65.8481,65.8312,65.8481,23374.0
2022-08-18 14:10:00,77.79,77.8,77.78,77.8,140368.0,65.8396,65.8481,65.8312,65.8481,140368.0
2022-08-18 14:15:00,77.8,77.8,77.79,77.79,14599.0,65.8481,65.8481,65.8396,65.8396,14599.0
2022-08-18 14:20:00,77.8,77.8,77.76,77.79,130948.0,65.8481,65.8481,65.8142,65.8396,130948.0
2022-08-18 14:25:00,77.8,77.8,77.76,77.77,122335.0,65.8481,65.8481,65.8142,65.8227,122335.0
2022-08-18 14:30:00,77.77,77.77,77.76,77.76,111141.0,65.8227,65.8227,65.8142,65.8142,111141.0
2022-08-18 14:35:00,77.77,77.77,77.72,77.73,224599.0,65.8227,65.8227,65.7804,65.7888,224599.0
2022-08-18 14:40:00,77.73,77.74,77.72,77.73,186747.0,65.7888,65.7973,65.7804,65.7888,186747.0
2022-08-18 14:45:00,77.73,77.74,77.73,77.73,153067.0,65.7888,65.7973,65.7888,65.7888,153067.0
2022-08-18 14:50:00,77.73,77.79,77.72,77.78,99391.0,65.7888,65.8396,65.7804,65.8312,99391.0
2022-08-18 14:55:00,77.79,77.79,77.73,77.76,221781.0,65.8396,65.8396,65.7888,65.8142,221781.0
2022-08-18 15:00:00,77.76,77.8,77.75,77.79,47960.0,65.8142,65.8481,65.8058,65.8396,47960.0
2022-08-18 15:05:00,77.79,77.8,77.78,77.79,23988.0,65.8396,65.8481,65.8312,65.8396,23988.0
2022-08-18 15:10:00,77.79,77.79,77.78,77.79,55787.0,65.8396,65.8396,65.8312,65.8396,55787.0
2022-08-18 15:15:00,77.79,77.81,77.78,77.8,186670.0,65.8396,65.8565,65.8312,65.8481,186670.0
2022-08-18 15:20:00,77.8,77.82,77.79,77.82,303964.0,65.8481,65.865,65.8396,65.865,303964.0
2022-08-18 15:25:00,77.82,77.84,77.81,77.84,171410.0,65.865,65.8819,65.8565,65.8819,171410.0
2022-08-18 15:30:00,77.84,77.84,77.79,77.84,601978.0,65.8819,65.8819,65.8396,65.8819,601978.0
2022-08-18 15:35:00,77.83,77.85,77.8,77.82,408092.0,65.8735,65.8904,65.8481,65.865,408092.0
2022-08-18 15:40:00,77.83,77.83,77.8,77.8,130271.0,65.8735,65.8735,65.8481,65.8481,130271.0
2022-08-18 15:45:00,77.8,77.82,77.78,77.81,422987.0,65.8481,65.865,65.8312,65.8565,422987.0
2022-08-18 15:50:00,77.81,77.82,77.79,77.8,543410.0,65.8565,65.865,65.8396,65.8481,543410.0
2022-08-18 15:55:00,77.8,77.81,77.73,77.75,574391.0,65.8481,65.8565,65.7888,65.8058,574391.0
2022-08-19 09:30:00,77.33,77.37,77.1,77.14,1294279.0,65.4503,65.4841,65.2556,65.2895,1294279.0
2022-08-19 09:35:00,77.14,77.2,77.06,77.09,716683.0,65.2895,65.3403,65.2218,65.2472,716683.0
2022-08-19 09:40:00,77.1,77.14,76.99,77.0,1314709.0,65.2556,65.2895,65.1625,65.171,1314709.0
2022-08-19 09:45:00,77.0,77.08,76.99,77.05,639975.0,65.171,65.2387,65.1625,65.2133,639975.0
2022-08-19 09:50:00,77.05,77.08,77.03,77.06,521195.0,65.2133,65.2387,65.1964,65.2218,521195.0
2022-08-19 09:55:00,77.05,77.09,77.02,77.07,630321.0,65.2133,65.2472,65.1879,65.2302,630321.0
2022-08-19 10:00:00,77.07,77.09,77.04,77.06,315342.0,65.2302,65.2472,65.2048,65.2218,315342.0
2022-08-19 10:05:00,77.06,77.07,77.03,77.05,479648.0,65.2218,65.2302,65.1964,65.2133,479648.0
2022-08-19 10:10:00,77.05,77.06,77.0,77.01,691104.0,65.2133,65.2218,65.171,65.1794,691104.0
2022-08-19 10:15:00,77.01,77.02,76.92,76.98,702356.0,65.1794,65.1879,65.1033,65.1541,702356.0
2022-08-19 10:20:00,76.98,77.01,76.98,77.0,242703.0,65.1541,65.1794,65.1541,65.171,242703.0
2022-08-19 10:25:00,77.0,77.04,76.98,77.03,456628.0,65.171,65.2048,65.1541,65.1964,456628.0
2022-08-19 10:30:00,77.03,77.07,77.01,77.01,257649.0,65.1964,65.2302,65.1794,65.1794,257649.0
2022-08-19 10:35:00,77.02,77.03,77.0,77.01,392923.0,65.1879,65.1964,65.171,65.1794,392923.0
2022-08-19 10:40:00,77.01,77.02,76.99,77.01,346133.0,65.1794,65.1879,65.1625,65.1794,346133.0
2022-08-19 10:45:00,77.01,77.06,77.0,77.05,601259.0,65.1794,65.2218,65.171,65.2133,601259.0
2022-08-19 10:50:00,77.05,77.05,76.99,77.01,509694.0,65.2133,65.2133,65.1625,65.1794,509694.0
2022-08-19 10:55:00,77.0,77.02,76.98,77.0,516016.0,65.171,65.1879,65.1541,65.171,516016.0
2022-08-19 11:00:00,77.01,77.01,76.93,76.93,384244.0,65.1794,65.1794,65.1117,65.1117,384244.0
2022-08-19 11:05:00,76.93,76.93,76.84,76.85,2996164.0,65.1117,65.1117,65.0356,65.044,2996164.0
2022-08-19 11:10:00,76.85,76.86,76.79,76.81,1427005.0,65.044,65.0525,64.9932,65.0102,1427005.0
2022-08-19 11:15:00,76.81,76.83,76.78,76.8,301942.0,65.0102,65.0271,64.9848,65.0017,301942.0
2022-08-19 11:20:00,76.8,76.82,76.79,76.81,305256.0,65.0017,65.0186,64.9932,65.0102,305256.0
2022-08-19 11:25:00,76.81,76.85,76.79,76.84,492881.0,65.0102,65.044,64.9932,65.0356,492881.0
2022-08-19 11:30:00,76.84,76.9,76.84,76.9,983018.0,65.0356,65.0863,65.0356,65.0863,983018.0
2022-08-19 11:35:00,76.9,76.93,76.89,76.92,699248.0,65.0863,65.1117,65.0779,65.1033,699248.0
2022-08-19 11:40:00,76.92,76.95,76.91,76.92,382317.0,65.1033,65.1287,65.0948,65.1033,382317.0
2022-08-19 11:45:00,76.92,76.96,76.88,76.94,1145204.0,65.1033,65.1371,65.0694,65.1202,1145204.0
2022-08-19 11:50:00,76.94,76.95,76.92,76.94,272208.0,65.1202,65.1287,65.1033,65.1202,272208.0
2022-08-19 11:55:00,76.94,77.0,76.93,76.99,283199.0,65.1202,65.171,65.1117,65.1625,283199.0
2022-08-19 12:00:00,76.99,77.0,76.95,76.97,645289.0,65.1625,65.171,65.1287,65.1456,645289.0
2022-08-19 12:05:00,76.97,77.01,76.97,77.0,298619.0,65.1456,65.1794,65.1456,65.171,298619.0
2022-08-19 12:10:00,77.0,77.01,77.0,77.01,375864.0,65.171,65.1794,65.171,65.1794,375864.0
2022-08-19 12:15:00,77.01,77.03,77.0,77.03,88576.0,65.1794,65.1964,65.171,65.1964,88576.0
2022-08-19 12:20:00,77.03,77.03,77.0,77.02,118084.0,65.1964,65.1964,65.171,65.1879,118084.0
2022-08-19 12:25:00,77.02,77.02,76.98,77.0,165622.0,65.1879,65.1879,65.1541,65.171,165622.0
2022-08-19 12:30:00,77.0,77.01,76.99,77.0,227308.0,65.171,65.1794,65.1625,65.171,227308.0
2022-08-19 12:35:00,77.0,77.03,76.99,77.02,214964.0,65.171,65.1964,65.1625,65.1879,214964.0
2022-08-19 12:40:00,77.01,77.06,77.01,77.04,307280.0,65.1794,65.2218,65.1794,65.2048,307280.0
2022-08-19 12:45:00,77.03,77.06,77.03,77.05,329960.0,65.1964,65.2218,65.1964,65.2133,329960.0
2022-08-19 12:50:00,77.05,77.05,77.03,77.03,234299.0,65.2133,65.2133,65.1964,65.1964,234299.0
2022-08-19 12:55:00,77.03,77.06,77.03,77.03,230749.0,65.1964,65.2218,65.1964,65.1964,230749.0
2022-08-19 13:00:00,77.03,77.05,77.03,77.05,184899.0,65.1964,65.2133,65.1964,65.2133,184899.0
2022-08-19 13:05:00,77.05,77.06,77.0,77.04,371053.0,65.2133,65.2218,65.171,65.2048,371053.0
2022-08-19 13:10:00,77.03,77.08,77.03,77.06,187805.0,65.1964,65.2387,65.1964,65.2218,187805.0
2022-08-19 13:15:00,77.06,77.07,77.01,77.01,306781.0,65.2218,65.2302,65.1794,65.1794,306781.0
2022-08-19 13:20:00,77.01,77.02,77.01,77.01,74382.0,65.1794,65.1879,65.1794,65.1794,74382.0
2022-08-19 13:25:00,77.01,77.02,77.01,77.01,257940.0,65.1794,65.1879,65.1794,65.1794,257940.0
2022-08-19 13:30:00,77.01,77.02,76.95,76.98,422015.0,65.1794,65.1879,65.1287,65.1541,422015.0
2022-08-19 13:35:00,76.98,76.99,76.96,76.98,185343.0,65.1541,65.1625,65.1371,65.1541,185343.0
2022-08-19 13:40:00,76.97,77.0,76.96,77.0,163821.0,65.1456,65.171,65.1371,65.171,163821.0
2022-08-19 13:45:00,76.99,77.01,76.99,77.0,44749.0,65.1625,65.1794,65.1625,65.171,44749.0
2022-08-19 13:50:00,77.01,77.02,77.0,77.02,63818.0,65.1794,65.1879,65.171,65.1879,63818.0
2022-08-19 13:55:00,77.02,77.04,77.01,77.02,99397.0,65.1879,65.2048,65.1794,65.1879,99397.0
2022-08-19 14:00:00,77.01,77.02,76.99,77.01,88271.0,65.1794,65.1879,65.1625,65.1794,88271.0
2022-08-19 14:05:00,77.01,77.02,77.0,77.01,117728.0,65.1794,65.1879,65.171,65.1794,117728.0
2022-08-19 14:10:00,77.0,77.01,76.98,76.99,185681.0,65.171,65.1794,65.1541,65.1625,185681.0
2022-08-19 14:15:00,76.99,77.0,76.98,77.0,235375.0,65.1625,65.171,65.1541,65.171,235375.0
2022-08-19 14:20:00,77.0,77.0,76.96,76.99,244633.0,65.171,65.171,65.1371,65.1625,244633.0
2022-08-19 14:25:00,76.98,77.0,76.98,77.0,114801.0,65.1541,65.171,65.1541,65.171,114801.0
2022-08-19 14:30:00,76.99,77.01,76.99,76.99,77673.0,65.1625,65.1794,65.1625,65.1625,77673.0
2022-08-19 14:35:00,76.99,77.01,76.98,76.99,237091.0,65.1625,65.1794,65.1541,65.1625,237091.0
2022-08-19 14:40:00,76.98,76.99,76.96,76.98,228928.0,65.1541,65.1625,65.1371,65.1541,228928.0
2022-08-19 14:45:00,76.98,76.98,76.96,76.98,133495.0,65.1541,65.1541,65.1371,65.1541,133495.0
2022-08-19 14:50:00,76.97,76.98,76.92,76.93,509779.0,65.1456,65.1541,65.1033,65.1117,509779.0
2022-08-19 14:55:00,76.93,76.95,76.9,76.92,470012.0,65.1117,65.1287,65.0863,65.1033,470012.0
2022-08-19 15:00:00,76.92,76.92,76.85,76.86,440079.0,65.1033,65.1033,65.044,65.0525,440079.0
2022-08-19 15:05:00,76.85,76.88,76.85,76.86,305151.0,65.044,65.0694,65.044,65.0525,305151.0
2022-08-19 15:10:00,76.86,76.94,76.85,76.94,776566.0,65.0525,65.1202,65.044,65.1202,776566.0
2022-08-19 15:15:00,76.94,76.96,76.93,76.95,320074.0,65.1202,65.1371,65.1117,65.1287,320074.0
2022-08-19 15:20:00,76.95,77.0,76.95,76.97,1006593.0,65.1287,65.171,65.1287,65.1456,1006593.0
2022-08-19 15:25:00,76.97,76.98,76.94,76.94,179954.0,65.1456,65.1541,65.1202,65.1202,179954.0
2022-08-19 15:30:00,76.94,77.02,76.94,77.0,1127906.0,65.1202,65.1879,65.1202,65.171,1127906.0
2022-08-19 15:35:00,76.99,77.0,76.98,76.99,450442.0,65.1625,65.171,65.1541,65.1625,450442.0
2022-08-19 15:40:00,76.98,77.01,76.94,76.95,904252.0,65.1541,65.1794,65.1202,65.1287,904252.0
2022-08-19 15:45:00,76.95,76.96,76.91,76.95,1018478.0,65.1287,65.1371,65.0948,65.1287,1018478.0
2022-08-19 15:50:00,76.95,76.96,76.92,76.94,674742.0,65.1287,65.1371,65.1033,65.1202,674742.0
2022-08-19 15:55:00,76.94,76.96,76.89,76.93,2144136.0,65.1202,65.1371,65.0779,65.1117,2144136.0
2022-08-22 09:30:00,76.36,76.39,76.22,76.22,1124556.0,64.6293,64.6547,64.5108,64.5108,1124556.0
2022-08-22 09:35:00,76.21,76.29,76.19,76.23,1453808.0,64.5023,64.5701,64.4854,64.5193,1453808.0
2022-08-22 09:40:00,76.23,76.24,76.16,76.2,1265287.0,64.5193,64.5277,64.46,64.4939,1265287.0
2022-08-22 09:45:00,76.2,76.2,76.1,76.12,625976.0,64.4939,64.4939,64.4092,64.4262,625976.0
2022-08-22 09:50:00,76.12,76.16,76.09,76.14,2099938.0,64.4262,64.46,64.4008,64.4431,2099938.0
2022-08-22 09:55:00,76.14,76.19,76.12,76.16,1841824.0,64.4431,64.4854,64.4262,64.46,1841824.0
2022-08-22 10:00:00,76.16,76.22,76.12,76.21,2585963.0,64.46,64.5108,64.4262,64.5023,2585963.0
2022-08-22 10:05:00,76.2,76.26,76.18,76.26,1176149.0,64.4939,64.5447,64.477,64.5447,1176149.0
2022-08-22 10:10:00,76.26,76.28,76.2,76.23,234509.0,64.5447,64.5616,64.4939,64.5193,234509.0
2022-08-22 10:15:00,76.23,76.28,76.22,76.28,250764.0,64.5193,64.5616,64.5108,64.5616,250764.0
2022-08-22 10:20:00,76.28,76.3,76.25,76.26,258914.0,64.5616,64.5785,64.5362,64.5447,258914.0
2022-08-22 10:25:00,76.26,76.28,76.24,76.25,411905.0,64.5447,64.5616,64.5277,64.5362,411905.0
2022-08-22 10:30:00,76.24,76.29,76.24,76.25,314796.0,64.5277,64.5701,64.5277,64.5362,314796.0
2022-08-22 10:35:00,76.26,76.31,76.25,76.3,180483.0,64.5447,64.587,64.5362,64.5785,180483.0
2022-08-22 10:40:00,76.31,76.37,76.29,76.34,252239.0,64.587,64.6378,64.5701,64.6124,252239.0
2022-08-22 10:45:00,76.34,76.38,76.33,76.37,145432.0,64.6124,64.6462,64.6039,64.6378,145432.0
2022-08-22 10:50:00,76.39,76.4,76.32,76.33,708272.0,64.6547,64.6632,64.5954,64.6039,708272.0
2022-08-22 10:55:00,76.34,76.35,76.27,76.27,238905.0,64.6124,64.6208,64.5531,64.5531,238905.0
2022-08-22 11:00:00,76.28,76.3,76.25,76.28,253356.0,64.5616,64.5785,64.5362,64.5616,253356.0
2022-08-22 11:05:00,76.28,76.33,76.28,76.31,123399.0,64.5616,64.6039,64.5616,64.587,123399.0
2022-08-22 11:10:00,76.31,76.32,76.27,76.31,409886.0,64.587,64.5954,64.5531,64.587,409886.0
2022-08-22 11:15:00,76.3,76.3,76.29,76.3,176330.0,64.5785,64.5785,64.5701,64.5785,176330.0
2022-08-22 11:20:00,76.3,76.31,76.21,76.23,183391.0,64.5785,64.587,64.5023,64.5193,183391.0
2022-08-22 11:25:00,76.23,76.25,76.22,76.25,200022.0,64.5193,64.5362,64.5108,64.5362,200022.0
2022-08-22 11:30:00,76.25,76.28,76.23,76.28,145210.0,64.5362,64.5616,64.5193,64.5616,145210.0
2022-08-22 11:35:00,76.28,76.31,76.27,76.28,134988.0,64.5616,64.587,64.5531,64.5616,134988.0
2022-08-22 11:40:00,76.28,76.32,76.27,76.29,133194.0,64.5616,64.5954,64.5531,64.5701,133194.0
2022-08-22 11:45:00,76.29,76.3,76.28,76.29,410331.0,64.5701,64.5785,64.5616,64.5701,410331.0
2022-08-22 11:50:00,76.3,76.32,76.29,76.3,76216.0,64.5785,64.5954,64.5701,64.5785,76216.0
2022-08-22 11:55:00,76.3,76.32,76.29,76.32,91992.0,64.5785,64.5954,64.5701,64.5954,91992.0
2022-08-22 12:00:00,76.32,76.37,76.32,76.36,84068.0,64.5954,64.6378,64.5954,64.6293,84068.0
2022-08-22 12:05:00,76.36,76.36,76.3,76.31,225118.0,64.6293,64.6293,64.5785,64.587,225118.0
2022-08-22 12:10:00,76.3,76.34,76.29,76.31,168880.0,64.5785,64.6124,64.5701,64.587,168880.0
2022-08-22 12:15:00,76.31,76.31,76.27,76.27,123398.0,64.587,64.587,64.5531,64.5531,123398.0
2022-08-22 12:20:00,76.28,76.31,76.27,76.29,220878.0,64.5616,64.587,64.5531,64.5701,220878.0
2022-08-22 12:25:00,76.3,76.3,76.25,76.26,119148.0,64.5785,64.5785,64.5362,64.5447,119148.0
2022-08-22 12:30:00,76.25,76.28,76.24,76.28,166672.0,64.5362,64.5616,64.5277,64.5616,166672.0
2022-08-22 12:35:00,76.28,76.3,76.27,76.3,112049.0,64.5616,64.5785,64.5531,64.5785,112049.0
2022-08-22 12:40:00,76.3,76.3,76.27,76.28,474491.0,64.5785,64.5785,64.5531,64.5616,474491.0
2022-08-22 12:45:00,76.27,76.29,76.25,76.28,482506.0,64.5531,64.5701,64.5362,64.5616,482506.0
2022-08-22 12:50:00,76.27,76.28,76.24,76.25,53407.0,64.5531,64.5616,64.5277,64.5362,53407.0
2022-08-22 12:55:00,76.25,76.27,76.24,76.26,59460.0,64.5362,64.5531,64.5277,64.5447,59460.0
2022-08-22 13:00:00,76.27,76.28,76.23,76.24,134986.0,64.5531,64.5616,64.5193,64.5277,134986.0
2022-08-22 13:05:00,76.24,76.25,76.23,76.23,74580.0,64.5277,64.5362,64.5193,64.5193,74580.0
2022-08-22 13:10:00,76.23,76.24,76.19,76.22,340196.0,64.5193,64.5277,64.4854,64.5108,340196.0
2022-08-22 13:15:00,76.22,76.22,76.2,76.22,29108.0,64.5108,64.5108,64.4939,64.5108,29108.0
2022-08-22 13:20:00,76.22,76.22,76.2,76.21,38789.0,64.5108,64.5108,64.4939,64.5023,38789.0
2022-08-22 13:25:00,76.21,76.21,76.18,76.19,98401.0,64.5023,64.5023,64.477,64.4854,98401.0
2022-08-22 13:30:00,76.19,76.19,76.15,76.17,268745.0,64.4854,64.4854,64.4516,64.4685,268745.0
2022-08-22 13:35:00,76.17,76.2,76.16,76.2,96187.0,64.4685,64.4939,64.46,64.4939,96187.0
2022-08-22 13:40:00,76.2,76.21,76.19,76.2,218826.0,64.4939,64.5023,64.4854,64.4939,218826.0
2022-08-22 13:45:00,76.19,76.2,76.18,76.19,31304.0,64.4854,64.4939,64.477,64.4854,31304.0
2022-08-22 13:50:00,76.19,76.24,76.19,76.21,276347.0,64.4854,64.5277,64.4854,64.5023,276347.0
2022-08-22 13:55:00,76.2,76.2,76.16,76.17,156732.0,64.4939,64.4939,64.46,64.4685,156732.0
2022-08-22 14:00:00,76.17,76.18,76.14,76.15,184674.0,64.4685,64.477,64.4431,64.4516,184674.0
2022-08-22 14:05:00,76.15,76.16,76.13,76.15,197867.0,64.4516,64.46,64.4346,64.4516,197867.0
2022-08-22 14:10:00,76.14,76.15,76.12,76.12,184738.0,64.4431,64.4516,64.4262,64.4262,184738.0
2022-08-22 14:15:00,76.12,76.13,76.12,76.13,88172.0,64.4262,64.4346,64.4262,64.4346,88172.0
2022-08-22 14:20:00,76.12,76.14,76.1,76.14,189087.0,64.4262,64.4431,64.4092,64.4431,189087.0
2022-08-22 14:25:00,76.14,76.14,76.13,76.14,100627.0,64.4431,64.4431,64.4346,64.4431,100627.0
2022-08-22 14:30:00,76.14,76.14,76.08,76.08,154855.0,64.4431,64.4431,64.3923,64.3923,154855.0
2022-08-22 14:35:00,76.08,76.09,76.06,76.06,233139.0,64.3923,64.4008,64.3754,64.3754,233139.0
2022-08-22 14:40:00,76.06,76.07,76.04,76.04,241584.0,64.3754,64.3839,64.3585,64.3585,241584.0
2022-08-22 14:45:00,76.04,76.05,76.01,76.04,212955.0,64.3585,64.3669,64.3331,64.3585,212955.0
2022-08-22 14:50:00,76.04,76.07,76.04,76.06,276384.0,64.3585,64.3839,64.3585,64.3754,276384.0
2022-08-22 14:55:00,76.06,76.07,76.06,76.06,124469.0,64.3754,64.3839,64.3754,64.3754,124469.0
2022-08-22 15:00:00,76.06,76.14,76.06,76.11,781972.0,64.3754,64.4431,64.3754,64.4177,781972.0
2022-08-22 15:05:00,76.11,76.15,76.09,76.1,323707.0,64.4177,64.4516,64.4008,64.4092,323707.0
2022-08-22 15:10:00,76.1,76.12,76.09,76.11,145073.0,64.4092,64.4262,64.4008,64.4177,145073.0
2022-08-22 15:15:00,76.11,76.14,76.07,76.1,785688.0,64.4177,64.4431,64.3839,64.4092,785688.0
2022-08-22 15:20:00,76.1,76.1,76.04,76.05,189179.0,64.4092,64.4092,64.3585,64.3669,189179.0
2022-08-22 15:25:00,76.05,76.11,76.05,76.09,1088735.0,64.3669,64.4177,64.3669,64.4008,1088735.0
2022-08-22 15:30:00,76.09,76.12,76.08,76.11,696716.0,64.4008,64.4262,64.3923,64.4177,696716.0
2022-08-22 15:35:00,76.11,76.14,76.1,76.13,469628.0,64.4177,64.4431,64.4092,64.4346,469628.0
2022-08-22 15:40:00,76.12,76.13,76.1,76.1,326841.0,64.4262,64.4346,64.4092,64.4092,326841.0
2022-08-22 15:45:00,76.11,76.12,76.1,76.11,1048263.0,64.4177,64.4262,64.4092,64.4177,1048263.0
2022-08-22 15:50:00,76.1,76.12,76.1,76.1,1084563.0,64.4092,64.4262,64.4092,64.4092,1084563.0
2022-08-22 15:55:00,76.11,76.12,76.03,76.1,1962052.0,64.4177,64.4262,64.35,64.4092,1962052.0
2022-08-23 09:30:00,76.1,76.11,76.01,76.02,932910.0,64.4092,64.4177,64.3331,64.3415,932910.0
2022-08-23 09:35:00,76.02,76.07,76.01,76.01,186216.0,64.3415,64.3839,64.3331,64.3331,186216.0
2022-08-23 09:40:00,76.01,76.02,75.83,75.88,799702.0,64.3331,64.3415,64.1807,64.223,799702.0
2022-08-23 09:45:00,75.88,76.12,75.88,76.1,1509421.0,64.223,64.4262,64.223,64.4092,1509421.0
2022-08-23 09:50:00,76.1,76.13,76.06,76.08,498949.0,64.4092,64.4346,64.3754,64.3923,498949.0
2022-08-23 09:55:00,76.07,76.13,76.05,76.06,1017389.0,64.3839,64.4346,64.3669,64.3754,1017389.0
2022-08-23 10:00:00,76.06,76.13,76.05,76.1,524161.0,64.3754,64.4346,64.3669,64.4092,524161.0
2022-08-23 10:05:00,76.1,76.32,76.07,76.31,1658780.0,64.4092,64.5954,64.3839,64.587,1658780.0
2022-08-23 10:10:00,76.31,76.39,76.3,76.35,927347.0,64.587,64.6547,64.5785,64.6208,927347.0
2022-08-23 10:15:00,76.34,76.36,76.25,76.32,796680.0,64.6124,64.6293,64.5362,64.5954,796680.0
2022-08-23 10:20:00,76.31,76.36,76.3,76.33,710031.0,64.587,64.6293,64.5785,64.6039,710031.0
2022-08-23 10:25:00,76.34,76.35,76.24,76.25,692193.0,64.6124,64.6208,64.5277,64.5362,692193.0
2022-08-23 10:30:00,76.25,76.34,76.25,76.33,282208.0,64.5362,64.6124,64.5362,64.6039,282208.0
2022-08-23 10:35:00,76.34,76.34,76.26,76.28,122467.0,64.6124,64.6124,64.5447,64.5616,122467.0
2022-08-23 10:40:00,76.28,76.31,76.21,76.29,277567.0,64.5616,64.587,64.5023,64.5701,277567.0
2022-08-23 10:45:00,76.3,76.32,76.26,76.31,80435.0,64.5785,64.5954,64.5447,64.587,80435.0
2022-08-23 10:50:00,76.3,76.32,76.2,76.23,355775.0,64.5785,64.5954,64.4939,64.5193,355775.0
2022-08-23 10:55:00,76.22,76.27,76.21,76.22,1479495.0,64.5108,64.5531,64.5023,64.5108,1479495.0
2022-08-23 11:00:00,76.22,76.25,76.15,76.23,451686.0,64.5108,64.5362,64.4516,64.5193,451686.0
2022-08-23 11:05:00,76.23,76.27,76.21,76.26,577829.0,64.5193,64.5531,64.5023,64.5447,577829.0
2022-08-23 11:10:00,76.27,76.33,76.26,76.3,1030307.0,64.5531,64.6039,64.5447,64.5785,1030307.0
2022-08-23 11:15:00,76.3,76.36,76.3,76.32,170599.0,64.5785,64.6293,64.5785,64.5954,170599.0
2022-08-23 11:20:00,76.31,76.37,76.28,76.33,90639.0,64.587,64.6378,64.5616,64.6039,90639.0
2022-08-23 11:25:00,76.34,76.34,76.28,76.28,133808.0,64.6124,64.6124,64.5616,64.5616,133808.0
2022-08-23 11:30:00,76.28,76.37,76.28,76.34,94140.0,64.5616,64.6378,64.5616,64.6124,94140.0
2022-08-23 11:35:00,76.36,76.39,76.35,76.36,170037.0,64.6293,64.6547,64.6208,64.6293,170037.0
2022-08-23 11:40:00,76.36,76.36,76.29,76.33,76913.0,64.6293,64.6293,64.5701,64.6039,76913.0
2022-08-23 11:45:00,76.33,76.36,76.31,76.34,157912.0,64.6039,64.6293,64.587,64.6124,157912.0
2022-08-23 11:50:00,76.34,76.38,76.34,76.35,61332.0,64.6124,64.6462,64.6124,64.6208,61332.0
2022-08-23 11:55:00,76.35,76.37,76.32,76.36,96391.0,64.6208,64.6378,64.5954,64.6293,96391.0
2022-08-23 12:00:00,76.36,76.37,76.32,76.32,103514.0,64.6293,64.6378,64.5954,64.5954,103514.0
2022-08-23 12:05:00,76.32,76.34,76.31,76.34,161314.0,64.5954,64.6124,64.587,64.6124,161314.0
2022-08-23 12:10:00,76.34,76.35,76.33,76.33,83114.0,64.6124,64.6208,64.6039,64.6039,83114.0
2022-08-23 12:15:00,76.33,76.34,76.3,76.3,88965.0,64.6039,64.6124,64.5785,64.5785,88965.0
2022-08-23 12:20:00,76.31,76.31,76.27,76.28,281480.0,64.587,64.587,64.5531,64.5616,281480.0
2022-08-23 12:25:00,76.28,76.29,76.25,76.29,453133.0,64.5616,64.5701,64.5362,64.5701,453133.0
2022-08-23 12:30:00,76.29,76.32,76.28,76.3,299991.0,64.5701,64.5954,64.5616,64.5785,299991.0
2022-08-23 12:35:00,76.31,76.35,76.3,76.34,84010.0,64.587,64.6208,64.5785,64.6124,84010.0
2022-08-23 12:40:00,76.35,76.36,76.32,76.32,95481.0,64.6208,64.6293,64.5954,64.5954,95481.0
2022-08-23 12:45:00,76.32,76.36,76.31,76.34,806223.0,64.5954,64.6293,64.587,64.6124,806223.0
2022-08-23 12:50:00,76.34,76.35,76.31,76.34,150324.0,64.6124,64.6208,64.587,64.6124,150324.0
2022-08-23 12:55:00,76.35,76.38,76.34,76.36,96738.0,64.6208,64.6462,64.6124,64.6293,96738.0
2022-08-23 13:00:00,76.36,76.39,76.33,76.35,275420.0,64.6293,64.6547,64.6039,64.6208,275420.0
2022-08-23 13:05:00,76.34,76.36,76.3,76.33,446635.0,64.6124,64.6293,64.5785,64.6039,446635.0
2022-08-23 13:10:00,76.34,76.34,76.29,76.34,147963.0,64.6124,64.6124,64.5701,64.6124,147963.0
2022-08-23 13:15:00,76.33,76.37,76.3,76.31,172650.0,64.6039,64.6378,64.5785,64.587,172650.0
2022-08-23 13:20:00,76.32,76.35,76.3,76.3,53246.0,64.5954,64.6208,64.5785,64.5785,53246.0
2022-08-23 13:25:00,76.31,76.35,76.3,76.34,45639.0,64.587,64.6208,64.5785,64.6124,45639.0
2022-08-23 13:30:00,76.34,76.36,76.34,76.35,51999.0,64.6124,64.6293,64.6124,64.6208,51999.0
2022-08-23 13:35:00,76.35,76.36,76.34,76.35,77229.0,64.6208,64.6293,64.6124,64.6208,77229.0
2022-08-23 13:40:00,76.35,76.36,76.33,76.33,94024.0,64.6208,64.6293,64.6039,64.6039,94024.0
2022-08-23 13:45:00,76.33,76.34,76.29,76.3,458576.0,64.6039,64.6124,64.5701,64.5785,458576.0
2022-08-23 13:50:00,76.3,76.3,76.25,76.28,295133.0,64.5785,64.5785,64.5362,64.5616,295133.0
2022-08-23 13:55:00,76.28,76.29,76.25,76.26,179528.0,64.5616,64.5701,64.5362,64.5447,179528.0
2022-08-23 14:00:00,76.26,76.27,76.24,76.26,148903.0,64.5447,64.5531,64.5277,64.5447,148903.0
2022-08-23 14:05:00,76.26,76.28,76.25,76.27,371694.0,64.5447,64.5616,64.5362,64.5531,371694.0
2022-08-23 14:10:00,76.28,76.31,76.26,76.3,161353.0,64.5616,64.587,64.5447,64.5785,161353.0
2022-08-23 14:15:00,76.3,76.34,76.29,76.31,85951.0,64.5785,64.6124,64.5701,64.587,85951.0
2022-08-23 14:20:00,76.32,76.33,76.31,76.31,172769.0,64.5954,64.6039,64.587,64.587,172769.0
2022-08-23 14:25:00,76.31,76.35,76.31,76.32,422688.0,64.587,64.6208,64.587,64.5954,422688.0
2022-08-23 14:30:00,76.32,76.33,76.28,76.31,83566.0,64.5954,64.6039,64.5616,64.587,83566.0
2022-08-23 14:35:00,76.3,76.31,76.29,76.3,23507.0,64.5785,64.587,64.5701,64.5785,23507.0
2022-08-23 14:40:00,76.3,76.33,76.29,76.31,36456.0,64.5785,64.6039,64.5701,64.587,36456.0
2022-08-23 14:45:00,76.31,76.33,76.28,76.28,128600.0,64.587,64.6039,64.5616,64.5616,128600.0
2022-08-23 14:50:00,76.28,76.3,76.26,76.28,118735.0,64.5616,64.5785,64.5447,64.5616,118735.0
2022-08-23 14:55:00,76.28,76.32,76.27,76.31,63074.0,64.5616,64.5954,64.5531,64.587,63074.0
2022-08-23 15:00:00,76.31,76.38,76.31,76.38,363515.0,64.587,64.6462,64.587,64.6462,363515.0
2022-08-23 15:05:00,76.38,76.4,76.36,76.39,128479.0,64.6462,64.6632,64.6293,64.6547,128479.0
2022-08-23 15:10:00,76.39,76.4,76.36,76.37,261499.0,64.6547,64.6632,64.6293,64.6378,261499.0
2022-08-23 15:15:00,76.37,76.38,76.34,76.36,199816.0,64.6378,64.6462,64.6124,64.6293,199816.0
2022-08-23 15:20:00,76.36,76.37,76.3,76.3,260873.0,64.6293,64.6378,64.5785,64.5785,260873.0
2022-08-23 15:25:00,76.3,76.32,76.29,76.31,169014.0,64.5785,64.5954,64.5701,64.587,169014.0
2022-08-23 15:30:00,76.31,76.34,76.3,76.31,221427.0,64.587,64.6124,64.5785,64.587,221427.0
2022-08-23 15:35:00,76.31,76.34,76.3,76.31,162527.0,64.587,64.6124,64.5785,64.587,162527.0
2022-08-23 15:40:00,76.32,76.37,76.31,76.34,140036.0,64.5954,64.6378,64.587,64.6124,140036.0
2022-08-23 15:45:00,76.34,76.34,76.29,76.3,550063.0,64.6124,64.6124,64.5701,64.5785,550063.0
2022-08-23 15:50:00,76.3,76.3,76.25,76.28,408900.0,64.5785,64.5785,64.5362,64.5616,408900.0
2022-08-23 15:55:00,76.27,76.31,76.25,76.28,677041.0,64.5531,64.587,64.5362,64.5616,677041.0
2022-08-24 09:30:00,76.24,76.34,76.19,76.19,286232.0,64.5277,64.6124,64.4854,64.4854,286232.0
2022-08-24 09:35:00,76.18,76.26,76.16,76.26,610308.0,64.477,64.5447,64.46,64.5447,610308.0
2022-08-24 09:40:00,76.26,76.34,76.21,76.31,164696.0,64.5447,64.6124,64.5023,64.587,164696.0
2022-08-24 09:45:00,76.31,76.36,76.28,76.29,133605.0,64.587,64.6293,64.5616,64.5701,133605.0
2022-08-24 09:50:00,76.3,76.36,76.3,76.31,52845.0,64.5785,64.6293,64.5785,64.587,52845.0
2022-08-24 09:55:00,76.32,76.35,76.3,76.35,168527.0,64.5954,64.6208,64.5785,64.6208,168527.0
2022-08-24 10:00:00,76.34,76.42,76.34,76.39,313140.0,64.6124,64.6801,64.6124,64.6547,313140.0
2022-08-24 10:05:00,76.38,76.41,76.36,76.38,231551.0,64.6462,64.6716,64.6293,64.6462,231551.0
2022-08-24 10:10:00,76.38,76.41,76.37,76.4,139964.0,64.6462,64.6716,64.6378,64.6632,139964.0
2022-08-24 10:15:00,76.4,76.48,76.4,76.48,234289.0,64.6632,64.7309,64.6632,64.7309,234289.0
2022-08-24 10:20:00,76.48,76.5,76.44,76.47,271225.0,64.7309,64.7478,64.697,64.7224,271225.0
2022-08-24 10:25:00,76.48,76.48,76.44,76.44,43293.0,64.7309,64.7309,64.697,64.697,43293.0
2022-08-24 10:30:00,76.45,76.45,76.35,76.39,288788.0,64.7055,64.7055,64.6208,64.6547,288788.0
2022-08-24 10:35:00,76.39,76.41,76.33,76.36,269968.0,64.6547,64.6716,64.6039,64.6293,269968.0
2022-08-24 10:40:00,76.36,76.37,76.29,76.34,295477.0,64.6293,64.6378,64.5701,64.6124,295477.0
2022-08-24 10:45:00,76.34,76.36,76.31,76.33,201241.0,64.6124,64.6293,64.587,64.6039,201241.0
2022-08-24 10:50:00,76.34,76.34,76.31,76.31,425765.0,64.6124,64.6124,64.587,64.587,425765.0
2022-08-24 10:55:00,76.31,76.33,76.29,76.3,198802.0,64.587,64.6039,64.5701,64.5785,198802.0
2022-08-24 11:00:00,76.3,76.34,76.29,76.32,121554.0,64.5785,64.6124,64.5701,64.5954,121554.0
2022-08-24 11:05:00,76.32,76.35,76.31,76.34,96613.0,64.5954,64.6208,64.587,64.6124,96613.0
2022-08-24 11:10:00,76.34,76.4,76.34,76.4,136990.0,64.6124,64.6632,64.6124,64.6632,136990.0
2022-08-24 11:15:00,76.4,76.47,76.39,76.43,301443.0,64.6632,64.7224,64.6547,64.6885,301443.0
2022-08-24 11:20:00,76.43,76.44,76.4,76.4,243068.0,64.6885,64.697,64.6632,64.6632,243068.0
2022-08-24 11:25:00,76.4,76.43,76.39,76.4,132932.0,64.6632,64.6885,64.6547,64.6632,132932.0
2022-08-24 11:30:00,76.4,76.44,76.39,76.42,54930.0,64.6632,64.697,64.6547,64.6801,54930.0
2022-08-24 11:35:00,76.42,76.45,76.4,76.43,141091.0,64.6801,64.7055,64.6632,64.6885,141091.0
2022-08-24 11:40:00,76.42,76.43,76.41,76.42,28670.0,64.6801,64.6885,64.6716,64.6801,28670.0
2022-08-24 11:45:00,76.42,76.44,76.41,76.43,36643.0,64.6801,64.697,64.6716,64.6885,36643.0
2022-08-24 11:50:00,76.42,76.45,76.41,76.44,156364.0,64.6801,64.7055,64.6716,64.697,156364.0
2022-08-24 11:55:00,76.45,76.45,76.4,76.4,47942.0,64.7055,64.7055,64.6632,64.6632,47942.0
2022-08-24 12:00:00,76.4,76.44,76.4,76.43,21238.0,64.6632,64.697,64.6632,64.6885,21238.0
2022-08-24 12:05:00,76.44,76.44,76.42,76.42,87330.0,64.697,64.697,64.6801,64.6801,87330.0
2022-08-24 12:10:00,76.42,76.44,76.42,76.43,43784.0,64.6801,64.697,64.6801,64.6885,43784.0
2022-08-24 12:15:00,76.42,76.44,76.4,76.4,31722.0,64.6801,64.697,64.6632,64.6632,31722.0
2022-08-24 12:20:00,76.4,76.43,76.38,76.42,256738.0,64.6632,64.6885,64.6462,64.6801,256738.0
2022-08-24 12:25:00,76.42,76.44,76.41,76.42,212400.0,64.6801,64.697,64.6716,64.6801,212400.0
2022-08-24 12:30:00,76.42,76.42,76.39,76.41,120124.0,64.6801,64.6801,64.6547,64.6716,120124.0
2022-08-24 12:35:00,76.4,76.42,76.37,76.38,134334.0,64.6632,64.6801,64.6378,64.6462,134334.0
2022-08-24 12:40:00,76.38,76.38,76.33,76.34,70241.0,64.6462,64.6462,64.6039,64.6124,70241.0
2022-08-24 12:45:00,76.34,76.38,76.34,76.36,106742.0,64.6124,64.6462,64.6124,64.6293,106742.0
2022-08-24 12:50:00,76.36,76.37,76.31,76.34,145578.0,64.6293,64.6378,64.587,64.6124,145578.0
2022-08-24 12:55:00,76.34,76.38,76.34,76.38,34131.0,64.6124,64.6462,64.6124,64.6462,34131.0
2022-08-24 13:00:00,76.38,76.41,76.34,76.35,84205.0,64.6462,64.6716,64.6124,64.6208,84205.0
2022-08-24 13:05:00,76.34,76.39,76.34,76.38,114314.0,64.6124,64.6547,64.6124,64.6462,114314.0
2022-08-24 13:10:00,76.37,76.38,76.32,76.34,766677.0,64.6378,64.6462,64.5954,64.6124,766677.0
2022-08-24 13:15:00,76.34,76.35,76.29,76.3,223897.0,64.6124,64.6208,64.5701,64.5785,223897.0
2022-08-24 13:20:00,76.29,76.3,76.25,76.28,330879.0,64.5701,64.5785,64.5362,64.5616,330879.0
2022-08-24 13:25:00,76.28,76.29,76.25,76.28,123091.0,64.5616,64.5701,64.5362,64.5616,123091.0
2022-08-24 13:30:00,76.28,76.29,76.23,76.27,1560921.0,64.5616,64.5701,64.5193,64.5531,1560921.0
2022-08-24 13:35:00,76.27,76.28,76.27,76.28,26565.0,64.5531,64.5616,64.5531,64.5616,26565.0
2022-08-24 13:40:00,76.28,76.28,76.23,76.23,1062187.0,64.5616,64.5616,64.5193,64.5193,1062187.0
2022-08-24 13:45:00,76.23,76.27,76.22,76.25,403382.0,64.5193,64.5531,64.5108,64.5362,403382.0
2022-08-24 13:50:00,76.25,76.25,76.23,76.24,156004.0,64.5362,64.5362,64.5193,64.5277,156004.0
2022-08-24 13:55:00,76.23,76.27,76.23,76.25,558428.0,64.5193,64.5531,64.5193,64.5362,558428.0
2022-08-24 14:00:00,76.25,76.27,76.22,76.26,209162.0,64.5362,64.5531,64.5108,64.5447,209162.0
2022-08-24 14:05:00,76.26,76.28,76.25,76.28,164215.0,64.5447,64.5616,64.5362,64.5616,164215.0
2022-08-24 14:10:00,76.28,76.28,76.27,76.28,32869.0,64.5616,64.5616,64.5531,64.5616,32869.0
2022-08-24 14:15:00,76.28,76.29,76.27,76.28,77398.0,64.5616,64.5701,64.5531,64.5616,77398.0
2022-08-24 14:20:00,76.28,76.29,76.27,76.28,45681.0,64.5616,64.5701,64.5531,64.5616,45681.0
2022-08-24 14:25:00,76.28,76.29,76.27,76.28,38914.0,64.5616,64.5701,64.5531,64.5616,38914.0
2022-08-24 14:30:00,76.28,76.29,76.26,76.27,56856.0,64.5616,64.5701,64.5447,64.5531,56856.0
2022-08-24 14:35:00,76.27,76.28,76.26,76.27,101396.0,64.5531,64.5616,64.5447,64.5531,101396.0
2022-08-24 14:40:00,76.27,76.28,76.26,76.28,23299.0,64.5531,64.5616,64.5447,64.5616,23299.0
2022-08-24 14:45:00,76.28,76.29,76.26,76.29,77199.0,64.5616,64.5701,64.5447,64.5701,77199.0
2022-08-24 14:50:00,76.28,76.3,76.28,76.3,51318.0,64.5616,64.5785,64.5616,64.5785,51318.0
2022-08-24 14:55:00,76.3,76.32,76.29,76.31,80340.0,64.5785,64.5954,64.5701,64.587,80340.0
2022-08-24 15:00:00,76.31,76.32,76.31,76.32,51292.0,64.587,64.5954,64.587,64.5954,51292.0
2022-08-24 15:05:00,76.32,76.37,76.31,76.37,188235.0,64.5954,64.6378,64.587,64.6378,188235.0
2022-08-24 15:10:00,76.37,76.4,76.36,76.37,76203.0,64.6378,64.6632,64.6293,64.6378,76203.0
2022-08-24 15:15:00,76.37,76.37,76.35,76.36,72760.0,64.6378,64.6378,64.6208,64.6293,72760.0
2022-08-24 15:20:00,76.36,76.38,76.33,76.36,163494.0,64.6293,64.6462,64.6039,64.6293,163494.0
2022-08-24 15:25:00,76.36,76.37,76.32,76.33,89803.0,64.6293,64.6378,64.5954,64.6039,89803.0
2022-08-24 15:30:00,76.33,76.37,76.31,76.37,154827.0,64.6039,64.6378,64.587,64.6378,154827.0
2022-08-24 15:35:00,76.37,76.41,76.36,76.4,181453.0,64.6378,64.6716,64.6293,64.6632,181453.0
2022-08-24 15:40:00,76.4,76.4,76.37,76.39,62359.0,64.6632,64.6632,64.6378,64.6547,62359.0
2022-08-24 15:45:00,76.38,76.39,76.34,76.34,145249.0,64.6462,64.6547,64.6124,64.6124,145249.0
2022-08-24 15:50:00,76.35,76.38,76.34,76.38,245201.0,64.6208,64.6462,64.6124,64.6462,245201.0
2022-08-24 15:55:00,76.38,76.4,76.35,76.36,592102.0,64.6462,64.6632,64.6208,64.6293,592102.0
2022-08-25 09:30:00,76.58,76.59,76.5,76.51,202182.0,64.8155,64.824,64.7478,64.7563,202182.0
2022-08-25 09:35:00,76.51,76.51,76.45,76.48,737545.0,64.7563,64.7563,64.7055,64.7309,737545.0
2022-08-25 09:40:00,76.48,76.51,76.46,76.48,145261.0,64.7309,64.7563,64.7139,64.7309,145261.0
2022-08-25 09:45:00,76.47,76.61,76.47,76.56,808907.0,64.7224,64.8409,64.7224,64.7986,808907.0
2022-08-25 09:50:00,76.56,76.61,76.54,76.6,144644.0,64.7986,64.8409,64.7816,64.8324,144644.0
2022-08-25 09:55:00,76.59,76.66,76.59,76.66,125814.0,64.824,64.8832,64.824,64.8832,125814.0
2022-08-25 10:00:00,76.66,76.68,76.64,76.68,197128.0,64.8832,64.9001,64.8663,64.9001,197128.0
2022-08-25 10:05:00,76.67,76.74,76.67,76.69,160844.0,64.8917,64.9509,64.8917,64.9086,160844.0
2022-08-25 10:10:00,76.69,76.69,76.65,76.67,41057.0,64.9086,64.9086,64.8747,64.8917,41057.0
2022-08-25 10:15:00,76.67,76.71,76.66,76.66,30369.0,64.8917,64.9255,64.8832,64.8832,30369.0
2022-08-25 10:20:00,76.66,76.72,76.66,76.71,63620.0,64.8832,64.934,64.8832,64.9255,63620.0
2022-08-25 10:25:00,76.72,76.74,76.69,76.7,651654.0,64.934,64.9509,64.9086,64.9171,651654.0
2022-08-25 10:30:00,76.7,76.76,76.7,76.71,138892.0,64.9171,64.9679,64.9171,64.9255,138892.0
2022-08-25 10:35:00,76.7,76.72,76.66,76.66,254953.0,64.9171,64.934,64.8832,64.8832,254953.0
2022-08-25 10:40:00,76.66,76.68,76.63,76.65,280216.0,64.8832,64.9001,64.8578,64.8747,280216.0
2022-08-25 10:45:00,76.65,76.7,76.64,76.7,153881.0,64.8747,64.9171,64.8663,64.9171,153881.0
2022-08-25 10:50:00,76.7,76.7,76.63,76.65,99971.0,64.9171,64.9171,64.8578,64.8747,99971.0
2022-08-25 10:55:00,76.65,76.7,76.64,76.7,539348.0,64.8747,64.9171,64.8663,64.9171,539348.0
2022-08-25 11:00:00,76.69,76.69,76.65,76.66,71895.0,64.9086,64.9086,64.8747,64.8832,71895.0
2022-08-25 11:05:00,76.67,76.67,76.63,76.66,173214.0,64.8917,64.8917,64.8578,64.8832,173214.0
2022-08-25 11:10:00,76.66,76.67,76.63,76.64,839302.0,64.8832,64.8917,64.8578,64.8663,839302.0
2022-08-25 11:15:00,76.64,76.64,76.58,76.62,382818.0,64.8663,64.8663,64.8155,64.8494,382818.0
2022-08-25 11:20:00,76.62,76.63,76.58,76.59,63232.0,64.8494,64.8578,64.8155,64.824,63232.0
2022-08-25 11:25:00,76.59,76.66,76.59,76.66,99413.0,64.824,64.8832,64.824,64.8832,99413.0
2022-08-25 11:30:00,76.66,76.67,76.64,76.65,334185.0,64.8832,64.8917,64.8663,64.8747,334185.0
2022-08-25 11:35:00,76.66,76.73,76.65,76.73,357838.0,64.8832,64.9425,64.8747,64.9425,357838.0
2022-08-25 11:40:00,76.72,76.74,76.71,76.71,85759.0,64.934,64.9509,64.9255,64.9255,85759.0
2022-08-25 11:45:00,76.71,76.72,76.67,76.68,181238.0,64.9255,64.934,64.8917,64.9001,181238.0
2022-08-25 11:50:00,76.69,76.69,76.66,76.67,83542.0,64.9086,64.9086,64.8832,64.8917,83542.0
2022-08-25 11:55:00,76.66,76.69,76.63,76.69,160903.0,64.8832,64.9086,64.8578,64.9086,160903.0
2022-08-25 12:00:00,76.69,76.71,76.68,76.69,127819.0,64.9086,64.9255,64.9001,64.9086,127819.0
2022-08-25 12:05:00,76.69,76.74,76.68,76.72,103335.0,64.9086,64.9509,64.9001,64.934,103335.0
2022-08-25 12:10:00,76.72,76.73,76.64,76.66,156692.0,64.934,64.9425,64.8663,64.8832,156692.0
2022-08-25 12:15:00,76.66,76.69,76.65,76.69,26853.0,64.8832,64.9086,64.8747,64.9086,26853.0
2022-08-25 12:20:00,76.69,76.7,76.67,76.69,241330.0,64.9086,64.9171,64.8917,64.9086,241330.0
2022-08-25 12:25:00,76.69,76.72,76.69,76.7,23286.0,64.9086,64.934,64.9086,64.9171,23286.0
2022-08-25 12:30:00,76.7,76.7,76.68,76.7,19139.0,64.9171,64.9171,64.9001,64.9171,19139.0
2022-08-25 12:35:00,76.69,76.72,76.68,76.7,52226.0,64.9086,64.934,64.9001,64.9171,52226.0
2022-08-25 12:40:00,76.7,76.71,76.67,76.69,17794.0,64.9171,64.9255,64.8917,64.9086,17794.0
2022-08-25 12:45:00,76.69,76.72,76.68,76.68,38096.0,64.9086,64.934,64.9001,64.9001,38096.0
2022-08-25 12:50:00,76.69,76.71,76.68,76.7,19954.0,64.9086,64.9255,64.9001,64.9171,19954.0
2022-08-25 12:55:00,76.7,76.71,76.69,76.7,49402.0,64.9171,64.9255,64.9086,64.9171,49402.0
2022-08-25 13:00:00,76.7,76.78,76.7,76.78,174395.0,64.9171,64.9848,64.9171,64.9848,174395.0
2022-08-25 13:05:00,76.78,76.81,76.75,76.75,115123.0,64.9848,65.0102,64.9594,64.9594,115123.0
2022-08-25 13:10:00,76.76,76.78,76.75,76.78,30330.0,64.9679,64.9848,64.9594,64.9848,30330.0
2022-08-25 13:15:00,76.79,76.8,76.77,76.79,30416.0,64.9932,65.0017,64.9763,64.9932,30416.0
2022-08-25 13:20:00,76.78,76.79,76.76,76.78,57498.0,64.9848,64.9932,64.9679,64.9848,57498.0
2022-08-25 13:25:00,76.78,76.8,76.77,76.78,65118.0,64.9848,65.0017,64.9763,64.9848,65118.0
2022-08-25 13:30:00,76.78,76.81,76.77,76.81,50572.0,64.9848,65.0102,64.9763,65.0102,50572.0
2022-08-25 13:35:00,76.81,76.83,76.81,76.83,60635.0,65.0102,65.0271,65.0102,65.0271,60635.0
2022-08-25 13:40:00,76.82,76.82,76.8,76.8,201072.0,65.0186,65.0186,65.0017,65.0017,201072.0
2022-08-25 13:45:00,76.8,76.84,76.8,76.83,56550.0,65.0017,65.0356,65.0017,65.0271,56550.0
2022-08-25 13:50:00,76.83,76.83,76.8,76.81,26460.0,65.0271,65.0271,65.0017,65.0102,26460.0
2022-08-25 13:55:00,76.81,76.84,76.81,76.84,41316.0,65.0102,65.0356,65.0102,65.0356,41316.0
2022-08-25 14:00:00,76.83,76.88,76.82,76.86,323965.0,65.0271,65.0694,65.0186,65.0525,323965.0
2022-08-25 14:05:00,76.86,76.91,76.85,76.89,242566.0,65.0525,65.0948,65.044,65.0779,242566.0
2022-08-25 14:10:00,76.89,76.89,76.85,76.85,581132.0,65.0779,65.0779,65.044,65.044,581132.0
2022-08-25 14:15:00,76.85,76.86,76.84,76.84,58772.0,65.044,65.0525,65.0356,65.0356,58772.0
2022-08-25 14:20:00,76.85,76.87,76.83,76.85,455441.0,65.044,65.061,65.0271,65.044,455441.0
2022-08-25 14:25:00,76.86,76.88,76.85,76.86,38437.0,65.0525,65.0694,65.044,65.0525,38437.0
2022-08-25 14:30:00,76.86,76.88,76.84,76.86,295687.0,65.0525,65.0694,65.0356,65.0525,295687.0
2022-08-25 14:35:00,76.86,76.87,76.82,76.83,103944.0,65.0525,65.061,65.0186,65.0271,103944.0
2022-08-25 14:40:00,76.83,76.83,76.79,76.8,171300.0,65.0271,65.0271,64.9932,65.0017,171300.0
2022-08-25 14:45:00,76.8,76.82,76.8,76.81,64745.0,65.0017,65.0186,65.0017,65.0102,64745.0
2022-08-25 14:50:00,76.81,76.85,76.8,76.84,207856.0,65.0102,65.044,65.0017,65.0356,207856.0
2022-08-25 14:55:00,76.86,76.88,76.85,76.86,91540.0,65.0525,65.0694,65.044,65.0525,91540.0
2022-08-25 15:00:00,76.86,76.88,76.85,76.86,37862.0,65.0525,65.0694,65.044,65.0525,37862.0
2022-08-25 15:05:00,76.86,76.87,76.81,76.81,166314.0,65.0525,65.061,65.0102,65.0102,166314.0
2022-08-25 15:10:00,76.81,76.84,76.8,76.84,114060.0,65.0102,65.0356,65.0017,65.0356,114060.0
2022-08-25 15:15:00,76.84,76.86,76.82,76.86,88308.0,65.0356,65.0525,65.0186,65.0525,88308.0
2022-08-25 15:20:00,76.86,76.87,76.84,76.86,88160.0,65.0525,65.061,65.0356,65.0525,88160.0
2022-08-25 15:25:00,76.86,76.88,76.85,76.88,240108.0,65.0525,65.0694,65.044,65.0694,240108.0
2022-08-25 15:30:00,76.88,76.89,76.86,76.88,196570.0,65.0694,65.0779,65.0525,65.0694,196570.0
2022-08-25 15:35:00,76.88,77.0,76.88,77.0,259509.0,65.0694,65.171,65.0694,65.171,259509.0
2022-08-25 15:40:00,77.0,77.01,76.97,76.99,349501.0,65.171,65.1794,65.1456,65.1625,349501.0
2022-08-25 15:45:00,76.98,77.03,76.98,77.03,592041.0,65.1541,65.1964,65.1541,65.1964,592041.0
2022-08-25 15:50:00,77.03,77.06,77.01,77.06,400432.0,65.1964,65.2218,65.1794,65.2218,400432.0
2022-08-25 15:55:00,77.06,77.14,77.05,77.06,1290709.0,65.2218,65.2895,65.2133,65.2218,1290709.0
2022-08-26 09:30:00,77.12,77.12,76.84,77.01,430834.0,65.2725,65.2725,65.0356,65.1794,430834.0
2022-08-26 09:35:00,77.02,77.02,76.94,76.97,280620.0,65.1879,65.1879,65.1202,65.1456,280620.0
2022-08-26 09:40:00,76.95,76.97,76.89,76.94,405369.0,65.1287,65.1456,65.0779,65.1202,405369.0
2022-08-26 09:45:00,76.94,76.94,76.88,76.89,431230.0,65.1202,65.1202,65.0694,65.0779,431230.0
2022-08-26 09:50:00,76.88,76.97,76.86,76.97,245847.0,65.0694,65.1456,65.0525,65.1456,245847.0
2022-08-26 09:55:00,76.97,76.99,76.85,76.92,395916.0,65.1456,65.1625,65.044,65.1033,395916.0
2022-08-26 10:00:00,76.91,76.94,76.58,76.63,405455.0,65.0948,65.1202,64.8155,64.8578,405455.0
2022-08-26 10:05:00,76.64,76.89,76.58,76.88,1442914.0,64.8663,65.0779,64.8155,65.0694,1442914.0
2022-08-26 10:10:00,76.88,76.97,76.76,76.78,688270.0,65.0694,65.1456,64.9679,64.9848,688270.0
2022-08-26 10:15:00,76.78,76.85,76.76,76.83,320600.0,64.9848,65.044,64.9679,65.0271,320600.0
2022-08-26 10:20:00,76.83,76.84,76.6,76.66,627425.0,65.0271,65.0356,64.8324,64.8832,627425.0
2022-08-26 10:25:00,76.65,76.69,76.41,76.45,815351.0,64.8747,64.9086,64.6716,64.7055,815351.0
2022-08-26 10:30:00,76.45,76.45,76.26,76.42,497360.0,64.7055,64.7055,64.5447,64.6801,497360.0
2022-08-26 10:35:00,76.42,76.42,76.26,76.32,412408.0,64.6801,64.6801,64.5447,64.5954,412408.0
2022-08-26 10:40:00,76.32,76.38,76.32,76.38,369299.0,64.5954,64.6462,64.5954,64.6462,369299.0
2022-08-26 10:45:00,76.37,76.46,76.36,76.43,494359.0,64.6378,64.7139,64.6293,64.6885,494359.0
2022-08-26 10:50:00,76.43,76.44,76.35,76.37,163217.0,64.6885,64.697,64.6208,64.6378,163217.0
2022-08-26 10:55:00,76.36,76.38,76.31,76.33,331172.0,64.6293,64.6462,64.587,64.6039,331172.0
2022-08-26 11:00:00,76.32,76.33,76.22,76.22,1104397.0,64.5954,64.6039,64.5108,64.5108,1104397.0
2022-08-26 11:05:00,76.22,76.22,76.12,76.2,485855.0,64.5108,64.5108,64.4262,64.4939,485855.0
2022-08-26 11:10:00,76.19,76.25,76.17,76.23,315475.0,64.4854,64.5362,64.4685,64.5193,315475.0
2022-08-26 11:15:00,76.23,76.23,76.18,76.21,269437.0,64.5193,64.5193,64.477,64.5023,269437.0
2022-08-26 11:20:00,76.21,76.25,76.16,76.24,291676.0,64.5023,64.5362,64.46,64.5277,291676.0
2022-08-26 11:25:00,76.24,76.29,76.21,76.28,182160.0,64.5277,64.5701,64.5023,64.5616,182160.0
2022-08-26 11:30:00,76.28,76.33,76.26,76.32,207751.0,64.5616,64.6039,64.5447,64.5954,207751.0
2022-08-26 11:35:00,76.32,76.35,76.29,76.33,292104.0,64.5954,64.6208,64.5701,64.6039,292104.0
2022-08-26 11:40:00,76.33,76.36,76.26,76.29,89067.0,64.6039,64.6293,64.5447,64.5701,89067.0
2022-08-26 11:45:00,76.28,76.33,76.26,76.29,230044.0,64.5616,64.6039,64.5447,64.5701,230044.0
2022-08-26 11:50:00,76.29,76.3,76.25,76.3,181202.0,64.5701,64.5785,64.5362,64.5785,181202.0
2022-08-26 11:55:00,76.3,76.31,76.26,76.28,460422.0,64.5785,64.587,64.5447,64.5616,460422.0
2022-08-26 12:00:00,76.27,76.28,76.19,76.22,250389.0,64.5531,64.5616,64.4854,64.5108,250389.0
2022-08-26 12:05:00,76.23,76.23,76.17,76.2,176351.0,64.5193,64.5193,64.4685,64.4939,176351.0
2022-08-26 12:10:00,76.2,76.21,76.17,76.2,217216.0,64.4939,64.5023,64.4685,64.4939,217216.0
2022-08-26 12:15:00,76.2,76.2,76.11,76.12,258276.0,64.4939,64.4939,64.4177,64.4262,258276.0
2022-08-26 12:20:00,76.12,76.13,76.04,76.09,286395.0,64.4262,64.4346,64.3585,64.4008,286395.0
2022-08-26 12:25:00,76.09,76.14,76.07,76.13,100142.0,64.4008,64.4431,64.3839,64.4346,100142.0
2022-08-26 12:30:00,76.13,76.13,76.08,76.08,106509.0,64.4346,64.4346,64.3923,64.3923,106509.0
2022-08-26 12:35:00,76.08,76.1,76.07,76.08,87316.0,64.3923,64.4092,64.3839,64.3923,87316.0
2022-08-26 12:40:00,76.08,76.12,76.06,76.09,202693.0,64.3923,64.4262,64.3754,64.4008,202693.0
2022-08-26 12:45:00,76.09,76.12,76.08,76.11,258223.0,64.4008,64.4262,64.3923,64.4177,258223.0
2022-08-26 12:50:00,76.11,76.11,76.03,76.05,216099.0,64.4177,64.4177,64.35,64.3669,216099.0
2022-08-26 12:55:00,76.05,76.08,76.03,76.08,215072.0,64.3669,64.3923,64.35,64.3923,215072.0
2022-08-26 13:00:00,76.07,76.1,76.05,76.09,347682.0,64.3839,64.4092,64.3669,64.4008,347682.0
2022-08-26 13:05:00,76.09,76.12,76.08,76.1,91300.0,64.4008,64.4262,64.3923,64.4092,91300.0
2022-08-26 13:10:00,76.09,76.14,76.08,76.11,235313.0,64.4008,64.4431,64.3923,64.4177,235313.0
2022-08-26 13:15:00,76.11,76.12,76.08,76.1,228336.0,64.4177,64.4262,64.3923,64.4092,228336.0
2022-08-26 13:20:00,76.1,76.15,76.09,76.15,145319.0,64.4092,64.4516,64.4008,64.4516,145319.0
2022-08-26 13:25:00,76.15,76.22,76.13,76.18,325313.0,64.4516,64.5108,64.4346,64.477,325313.0
2022-08-26 13:30:00,76.17,76.18,76.13,76.16,169624.0,64.4685,64.477,64.4346,64.46,169624.0
2022-08-26 13:35:00,76.16,76.17,76.13,76.14,167880.0,64.46,64.4685,64.4346,64.4431,167880.0
2022-08-26 13:40:00,76.14,76.14,76.09,76.12,150254.0,64.4431,64.4431,64.4008,64.4262,150254.0
2022-08-26 13:45:00,76.12,76.14,76.06,76.07,213300.0,64.4262,64.4431,64.3754,64.3839,213300.0
2022-08-26 13:50:00,76.07,76.09,76.04,76.09,486450.0,64.3839,64.4008,64.3585,64.4008,486450.0
2022-08-26 13:55:00,76.09,76.11,76.06,76.11,211290.0,64.4008,64.4177,64.3754,64.4177,211290.0
2022-08-26 14:00:00,76.1,76.13,76.09,76.09,162935.0,64.4092,64.4346,64.4008,64.4008,162935.0
2022-08-26 14:05:00,76.09,76.1,76.06,76.08,117568.0,64.4008,64.4092,64.3754,64.3923,117568.0
2022-08-26 14:10:00,76.08,76.09,76.06,76.09,109934.0,64.3923,64.4008,64.3754,64.4008,109934.0
2022-08-26 14:15:00,76.09,76.09,76.04,76.07,102258.0,64.4008,64.4008,64.3585,64.3839,102258.0
2022-08-26 14:20:00,76.08,76.09,76.05,76.07,139650.0,64.3923,64.4008,64.3669,64.3839,139650.0
2022-08-26 14:25:00,76.07,76.09,76.05,76.07,38792.0,64.3839,64.4008,64.3669,64.3839,38792.0
2022-08-26 14:30:00,76.06,76.09,76.05,76.05,124391.0,64.3754,64.4008,64.3669,64.3669,124391.0
2022-08-26 14:35:00,76.05,76.08,76.04,76.08,252429.0,64.3669,64.3923,64.3585,64.3923,252429.0
2022-08-26 14:40:00,76.08,76.08,76.04,76.05,28330.0,64.3923,64.3923,64.3585,64.3669,28330.0
2022-08-26 14:45:00,76.05,76.06,76.04,76.06,128837.0,64.3669,64.3754,64.3585,64.3754,128837.0
2022-08-26 14:50:00,76.06,76.06,76.01,76.02,236508.0,64.3754,64.3754,64.3331,64.3415,236508.0
2022-08-26 14:55:00,76.01,76.03,75.97,75.97,698123.0,64.3331,64.35,64.2992,64.2992,698123.0
2022-08-26 15:00:00,75.98,76.01,75.96,75.97,969048.0,64.3077,64.3331,64.2907,64.2992,969048.0
2022-08-26 15:05:00,75.97,75.97,75.94,75.95,339679.0,64.2992,64.2992,64.2738,64.2823,339679.0
2022-08-26 15:10:00,75.94,75.95,75.86,75.89,630697.0,64.2738,64.2823,64.2061,64.2315,630697.0
2022-08-26 15:15:00,75.89,75.89,75.81,75.82,862583.0,64.2315,64.2315,64.1638,64.1723,862583.0
2022-08-26 15:20:00,75.81,75.85,75.79,75.8,737122.0,64.1638,64.1976,64.1469,64.1553,737122.0
2022-08-26 15:25:00,75.8,75.86,75.76,75.86,739950.0,64.1553,64.2061,64.1215,64.2061,739950.0
2022-08-26 15:30:00,75.85,75.87,75.82,75.84,980910.0,64.1976,64.2146,64.1723,64.1892,980910.0
2022-08-26 15:35:00,75.84,75.93,75.81,75.93,1936680.0,64.1892,64.2654,64.1638,64.2654,1936680.0
2022-08-26 15:40:00,75.93,75.93,75.79,75.79,748435.0,64.2654,64.2654,64.1469,64.1469,748435.0
2022-08-26 15:45:00,75.8,75.86,75.74,75.85,681399.0,64.1553,64.2061,64.1045,64.1976,681399.0
2022-08-26 15:50:00,75.86,75.93,75.85,75.91,854946.0,64.2061,64.2654,64.1976,64.2484,854946.0
2022-08-26 15:55:00,75.91,75.92,75.8,75.82,1520810.0,64.2484,64.2569,64.1553,64.1723,1520810.0
2022-08-29 09:30:00,75.35,75.5,75.26,75.38,669680.0,63.7745,63.9014,63.6983,63.7999,669680.0
2022-08-29 09:35:00,75.38,75.43,75.35,75.43,1664078.0,63.7999,63.8422,63.7745,63.8422,1664078.0
2022-08-29 09:40:00,75.42,75.49,75.41,75.45,285172.0,63.8337,63.893,63.8252,63.8591,285172.0
2022-08-29 09:45:00,75.45,75.46,75.39,75.4,395881.0,63.8591,63.8676,63.8083,63.8168,395881.0
2022-08-29 09:50:00,75.4,75.53,75.4,75.5,271944.0,63.8168,63.9268,63.8168,63.9014,271944.0
2022-08-29 09:55:00,75.5,75.56,75.46,75.47,284617.0,63.9014,63.9522,63.8676,63.876,284617.0
2022-08-29 10:00:00,75.45,75.48,75.41,75.48,183861.0,63.8591,63.8845,63.8252,63.8845,183861.0
2022-08-29 10:05:00,75.47,75.62,75.47,75.62,289241.0,63.876,64.003,63.876,64.003,289241.0
2022-08-29 10:10:00,75.62,75.69,75.61,75.68,714220.0,64.003,64.0622,63.9945,64.0538,714220.0
2022-08-29 10:15:00,75.68,75.76,75.67,75.72,1193929.0,64.0538,64.1215,64.0453,64.0876,1193929.0
2022-08-29 10:20:00,75.73,75.76,75.71,75.73,557335.0,64.0961,64.1215,64.0792,64.0961,557335.0
2022-08-29 10:25:00,75.73,75.74,75.67,75.67,244038.0,64.0961,64.1045,64.0453,64.0453,244038.0
2022-08-29 10:30:00,75.67,75.77,75.66,75.66,681058.0,64.0453,64.1299,64.0368,64.0368,681058.0
2022-08-29 10:35:00,75.66,75.67,75.54,75.58,885248.0,64.0368,64.0453,63.9353,63.9691,885248.0
2022-08-29 10:40:00,75.58,75.64,75.55,75.6,389568.0,63.9691,64.0199,63.9437,63.9861,389568.0
2022-08-29 10:45:00,75.61,75.61,75.54,75.56,610086.0,63.9945,63.9945,63.9353,63.9522,610086.0
2022-08-29 10:50:00,75.57,75.57,75.5,75.52,355423.0,63.9607,63.9607,63.9014,63.9183,355423.0
2022-08-29 10:55:00,75.52,75.53,75.5,75.51,563012.0,63.9183,63.9268,63.9014,63.9099,563012.0
2022-08-29 11:00:00,75.51,75.58,75.5,75.53,971381.0,63.9099,63.9691,63.9014,63.9268,971381.0
2022-08-29 11:05:00,75.53,75.55,75.49,75.54,389445.0,63.9268,63.9437,63.893,63.9353,389445.0
2022-08-29 11:10:00,75.55,75.59,75.52,75.59,256504.0,63.9437,63.9776,63.9183,63.9776,256504.0
2022-08-29 11:15:00,75.59,75.61,75.56,75.57,89697.0,63.9776,63.9945,63.9522,63.9607,89697.0
2022-08-29 11:20:00,75.58,75.62,75.56,75.61,113962.0,63.9691,64.003,63.9522,63.9945,113962.0
2022-08-29 11:25:00,75.61,75.63,75.59,75.6,144585.0,63.9945,64.0114,63.9776,63.9861,144585.0
2022-08-29 11:30:00,75.61,75.62,75.57,75.6,493363.0,63.9945,64.003,63.9607,63.9861,493363.0
2022-08-29 11:35:00,75.6,75.63,75.58,75.63,152925.0,63.9861,64.0114,63.9691,64.0114,152925.0
2022-08-29 11:40:00,75.63,75.63,75.57,75.57,446840.0,64.0114,64.0114,63.9607,63.9607,446840.0
2022-08-29 11:45:00,75.56,75.62,75.54,75.62,102341.0,63.9522,64.003,63.9353,64.003,102341.0
2022-08-29 11:50:00,75.62,75.63,75.6,75.62,97839.0,64.003,64.0114,63.9861,64.003,97839.0
2022-08-29 11:55:00,75.62,75.67,75.61,75.65,84338.0,64.003,64.0453,63.9945,64.0284,84338.0
2022-08-29 12:00:00,75.65,75.67,75.61,75.63,206144.0,64.0284,64.0453,63.9945,64.0114,206144.0
2022-08-29 12:05:00,75.63,75.64,75.58,75.59,64486.0,64.0114,64.0199,63.9691,63.9776,64486.0
2022-08-29 12:10:00,75.6,75.65,75.59,75.62,77877.0,63.9861,64.0284,63.9776,64.003,77877.0
2022-08-29 12:15:00,75.63,75.66,75.62,75.64,39633.0,64.0114,64.0368,64.003,64.0199,39633.0
2022-08-29 12:20:00,75.64,75.65,75.62,75.62,24868.0,64.0199,64.0284,64.003,64.003,24868.0
2022-08-29 12:25:00,75.61,75.63,75.6,75.62,42348.0,63.9945,64.0114,63.9861,64.003,42348.0
2022-08-29 12:30:00,75.61,75.62,75.53,75.54,538892.0,63.9945,64.003,63.9268,63.9353,538892.0
2022-08-29 12:35:00,75.53,75.58,75.51,75.57,199028.0,63.9268,63.9691,63.9099,63.9607,199028.0
2022-08-29 12:40:00,75.57,75.59,75.56,75.58,82583.0,63.9607,63.9776,63.9522,63.9691,82583.0
2022-08-29 12:45:00,75.58,75.66,75.57,75.65,48655.0,63.9691,64.0368,63.9607,64.0284,48655.0
2022-08-29 12:50:00,75.65,75.68,75.63,75.66,81146.0,64.0284,64.0538,64.0114,64.0368,81146.0
2022-08-29 12:55:00,75.66,75.66,75.63,75.66,173587.0,64.0368,64.0368,64.0114,64.0368,173587.0
2022-08-29 13:00:00,75.66,75.7,75.66,75.67,59745.0,64.0368,64.0707,64.0368,64.0453,59745.0
2022-08-29 13:05:00,75.67,75.7,75.67,75.69,34453.0,64.0453,64.0707,64.0453,64.0622,34453.0
2022-08-29 13:10:00,75.68,75.69,75.66,75.67,49278.0,64.0538,64.0622,64.0368,64.0453,49278.0
2022-08-29 13:15:00,75.67,75.67,75.59,75.62,456293.0,64.0453,64.0453,63.9776,64.003,456293.0
2022-08-29 13:20:00,75.62,75.63,75.6,75.61,42520.0,64.003,64.0114,63.9861,63.9945,42520.0
2022-08-29 13:25:00,75.6,75.62,75.59,75.59,108205.0,63.9861,64.003,63.9776,63.9776,108205.0
2022-08-29 13:30:00,75.6,75.63,75.59,75.62,65681.0,63.9861,64.0114,63.9776,64.003,65681.0
2022-08-29 13:35:00,75.62,75.63,75.61,75.63,93052.0,64.003,64.0114,63.9945,64.0114,93052.0
2022-08-29 13:40:00,75.63,75.68,75.62,75.68,182214.0,64.0114,64.0538,64.003,64.0538,182214.0
2022-08-29 13:45:00,75.68,75.71,75.65,75.66,270885.0,64.0538,64.0792,64.0284,64.0368,270885.0
2022-08-29 13:50:00,75.66,75.69,75.65,75.69,170584.0,64.0368,64.0622,64.0284,64.0622,170584.0
2022-08-29 13:55:00,75.69,75.74,75.68,75.73,224576.0,64.0622,64.1045,64.0538,64.0961,224576.0
2022-08-29 14:00:00,75.73,75.74,75.66,75.67,258907.0,64.0961,64.1045,64.0368,64.0453,258907.0
2022-08-29 14:05:00,75.67,75.68,75.63,75.63,80408.0,64.0453,64.0538,64.0114,64.0114,80408.0
2022-08-29 14:10:00,75.64,75.64,75.61,75.63,95601.0,64.0199,64.0199,63.9945,64.0114,95601.0
2022-08-29 14:15:00,75.64,75.65,75.6,75.64,99109.0,64.0199,64.0284,63.9861,64.0199,99109.0
2022-08-29 14:20:00,75.65,75.67,75.64,75.66,211257.0,64.0284,64.0453,64.0199,64.0368,211257.0
2022-08-29 14:25:00,75.66,75.69,75.64,75.64,164842.0,64.0368,64.0622,64.0199,64.0199,164842.0
2022-08-29 14:30:00,75.64,75.65,75.63,75.65,38513.0,64.0199,64.0284,64.0114,64.0284,38513.0
2022-08-29 14:35:00,75.65,75.67,75.64,75.67,91588.0,64.0284,64.0453,64.0199,64.0453,91588.0
2022-08-29 14:40:00,75.66,75.68,75.66,75.68,112098.0,64.0368,64.0538,64.0368,64.0538,112098.0
2022-08-29 14:45:00,75.68,75.69,75.65,75.66,103423.0,64.0538,64.0622,64.0284,64.0368,103423.0
2022-08-29 14:50:00,75.66,75.66,75.61,75.62,109578.0,64.0368,64.0368,63.9945,64.003,109578.0
2022-08-29 14:55:00,75.63,75.65,75.59,75.64,90411.0,64.0114,64.0284,63.9776,64.0199,90411.0
2022-08-29 15:00:00,75.64,75.69,75.63,75.66,483937.0,64.0199,64.0622,64.0114,64.0368,483937.0
2022-08-29 15:05:00,75.66,75.67,75.63,75.65,266140.0,64.0368,64.0453,64.0114,64.0284,266140.0
2022-08-29 15:10:00,75.65,75.67,75.63,75.66,124615.0,64.0284,64.0453,64.0114,64.0368,124615.0
2022-08-29 15:15:00,75.65,75.67,75.61,75.63,349818.0,64.0284,64.0453,63.9945,64.0114,349818.0
2022-08-29 15:20:00,75.62,75.63,75.6,75.61,259555.0,64.003,64.0114,63.9861,63.9945,259555.0
2022-08-29 15:25:00,75.61,75.61,75.59,75.59,172744.0,63.9945,63.9945,63.9776,63.9776,172744.0
2022-08-29 15:30:00,75.59,75.62,75.59,75.62,219113.0,63.9776,64.003,63.9776,64.003,219113.0
2022-08-29 15:35:00,75.62,75.63,75.6,75.61,281728.0,64.003,64.0114,63.9861,63.9945,281728.0
2022-08-29 15:40:00,75.61,75.62,75.6,75.62,274772.0,63.9945,64.003,63.9861,64.003,274772.0
2022-08-29 15:45:00,75.62,75.63,75.58,75.59,720686.0,64.003,64.0114,63.9691,63.9776,720686.0
2022-08-29 15:50:00,75.59,75.61,75.55,75.58,578553.0,63.9776,63.9945,63.9437,63.9691,578553.0
2022-08-29 15:55:00,75.58,75.58,75.51,75.53,926858.0,63.9691,63.9691,63.9099,63.9268,926858.0
2022-08-30 09:30:00,75.6,75.66,75.55,75.58,536474.0,63.9861,64.0368,63.9437,63.9691,536474.0
2022-08-30 09:35:00,75.58,75.61,75.43,75.45,453175.0,63.9691,63.9945,63.8422,63.8591,453175.0
2022-08-30 09:40:00,75.45,75.46,75.29,75.31,543079.0,63.8591,63.8676,63.7237,63.7406,543079.0
2022-08-30 09:45:00,75.31,75.34,75.22,75.25,515396.0,63.7406,63.766,63.6644,63.6898,515396.0
2022-08-30 09:50:00,75.26,75.43,75.23,75.38,1267754.0,63.6983,63.8422,63.6729,63.7999,1267754.0
2022-08-30 09:55:00,75.38,75.41,75.3,75.32,1310783.0,63.7999,63.8252,63.7321,63.7491,1310783.0
2022-08-30 10:00:00,75.31,75.37,75.3,75.31,487843.0,63.7406,63.7914,63.7321,63.7406,487843.0
2022-08-30 10:05:00,75.31,75.32,75.09,75.12,520899.0,63.7406,63.7491,63.5544,63.5798,520899.0
2022-08-30 10:10:00,75.13,75.13,75.02,75.08,1726455.0,63.5883,63.5883,63.4952,63.5459,1726455.0
2022-08-30 10:15:00,75.09,75.1,75.03,75.09,1475640.0,63.5544,63.5629,63.5036,63.5544,1475640.0
2022-08-30 10:20:00,75.09,75.1,75.04,75.05,524303.0,63.5544,63.5629,63.5121,63.5205,524303.0
2022-08-30 10:25:00,75.04,75.05,75.01,75.01,583878.0,63.5121,63.5205,63.4867,63.4867,583878.0
2022-08-30 10:30:00,75.01,75.02,74.9,74.91,564701.0,63.4867,63.4952,63.3936,63.4021,564701.0
2022-08-30 10:35:00,74.91,75.0,74.88,74.98,1227437.0,63.4021,63.4782,63.3767,63.4613,1227437.0
2022-08-30 10:40:00,74.98,74.99,74.79,74.81,638285.0,63.4613,63.4698,63.3005,63.3174,638285.0
2022-08-30 10:45:00,74.81,74.81,74.7,74.72,1029632.0,63.3174,63.3174,63.2243,63.2412,1029632.0
2022-08-30 10:50:00,74.73,74.78,74.71,74.77,857038.0,63.2497,63.292,63.2328,63.2836,857038.0
2022-08-30 10:55:00,74.76,74.97,74.75,74.95,844298.0,63.2751,63.4528,63.2666,63.4359,844298.0
2022-08-30 11:00:00,74.95,75.04,74.93,74.95,1052711.0,63.4359,63.5121,63.419,63.4359,1052711.0
2022-08-30 11:05:00,74.95,74.99,74.94,74.95,461532.0,63.4359,63.4698,63.4274,63.4359,461532.0
2022-08-30 11:10:00,74.95,74.98,74.92,74.92,460319.0,63.4359,63.4613,63.4105,63.4105,460319.0
2022-08-30 11:15:00,74.92,75.09,74.92,75.09,587328.0,63.4105,63.5544,63.4105,63.5544,587328.0
2022-08-30 11:20:00,75.09,75.1,75.03,75.05,374068.0,63.5544,63.5629,63.5036,63.5205,374068.0
2022-08-30 11:25:00,75.05,75.14,75.04,75.09,1303026.0,63.5205,63.5967,63.5121,63.5544,1303026.0
2022-08-30 11:30:00,75.09,75.11,75.05,75.09,820912.0,63.5544,63.5713,63.5205,63.5544,820912.0
2022-08-30 11:35:00,75.09,75.1,75.06,75.06,484880.0,63.5544,63.5629,63.529,63.529,484880.0
2022-08-30 11:40:00,75.06,75.09,75.04,75.07,638465.0,63.529,63.5544,63.5121,63.5375,638465.0
2022-08-30 11:45:00,75.07,75.08,75.03,75.03,329343.0,63.5375,63.5459,63.5036,63.5036,329343.0
2022-08-30 11:50:00,75.03,75.07,75.02,75.06,298105.0,63.5036,63.5375,63.4952,63.529,298105.0
2022-08-30 11:55:00,75.05,75.08,75.05,75.05,320795.0,63.5205,63.5459,63.5205,63.5205,320795.0
2022-08-30 12:00:00,75.06,75.1,75.02,75.03,723799.0,63.529,63.5629,63.4952,63.5036,723799.0
2022-08-30 12:05:00,75.03,75.08,75.03,75.08,198574.0,63.5036,63.5459,63.5036,63.5459,198574.0
2022-08-30 12:10:00,75.08,75.1,75.07,75.09,187343.0,63.5459,63.5629,63.5375,63.5544,187343.0
2022-08-30 12:15:00,75.09,75.12,75.07,75.08,357267.0,63.5544,63.5798,63.5375,63.5459,357267.0
2022-08-30 12:20:00,75.08,75.1,75.07,75.09,289572.0,63.5459,63.5629,63.5375,63.5544,289572.0
2022-08-30 12:25:00,75.09,75.09,75.04,75.05,1575260.0,63.5544,63.5544,63.5121,63.5205,1575260.0
2022-08-30 12:30:00,75.05,75.05,75.03,75.03,304681.0,63.5205,63.5205,63.5036,63.5036,304681.0
2022-08-30 12:35:00,75.03,75.07,75.03,75.06,263599.0,63.5036,63.5375,63.5036,63.529,263599.0
2022-08-30 12:40:00,75.06,75.09,75.05,75.09,258250.0,63.529,63.5544,63.5205,63.5544,258250.0
2022-08-30 12:45:00,75.09,75.12,75.07,75.11,243517.0,63.5544,63.5798,63.5375,63.5713,243517.0
2022-08-30 12:50:00,75.11,75.16,75.1,75.13,746153.0,63.5713,63.6136,63.5629,63.5883,746153.0
2022-08-30 12:55:00,75.13,75.15,75.11,75.11,448053.0,63.5883,63.6052,63.5713,63.5713,448053.0
2022-08-30 13:00:00,75.11,75.12,75.1,75.1,316539.0,63.5713,63.5798,63.5629,63.5629,316539.0
2022-08-30 13:05:00,75.1,75.11,75.07,75.07,305917.0,63.5629,63.5713,63.5375,63.5375,305917.0
2022-08-30 13:10:00,75.08,75.08,75.03,75.03,358751.0,63.5459,63.5459,63.5036,63.5036,358751.0
2022-08-30 13:15:00,75.03,75.04,75.01,75.01,406157.0,63.5036,63.5121,63.4867,63.4867,406157.0
2022-08-30 13:20:00,75.01,75.02,74.97,74.98,289423.0,63.4867,63.4952,63.4528,63.4613,289423.0
2022-08-30 13:25:00,74.98,75.02,74.97,75.02,412852.0,63.4613,63.4952,63.4528,63.4952,412852.0
2022-08-30 13:30:00,75.02,75.07,75.01,75.03,765360.0,63.4952,63.5375,63.4867,63.5036,765360.0
2022-08-30 13:35:00,75.03,75.03,75.0,75.0,556684.0,63.5036,63.5036,63.4782,63.4782,556684.0
2022-08-30 13:40:00,75.0,75.01,74.96,74.96,631566.0,63.4782,63.4867,63.4444,63.4444,631566.0
2022-08-30 13:45:00,74.96,75.0,74.95,74.98,496201.0,63.4444,63.4782,63.4359,63.4613,496201.0
2022-08-30 13:50:00,74.97,75.0,74.95,75.0,510783.0,63.4528,63.4782,63.4359,63.4782,510783.0
2022-08-30 13:55:00,75.0,75.03,74.99,75.0,435216.0,63.4782,63.5036,63.4698,63.4782,435216.0
2022-08-30 14:00:00,75.0,75.02,74.97,75.01,314935.0,63.4782,63.4952,63.4528,63.4867,314935.0
2022-08-30 14:05:00,75.01,75.02,74.97,74.98,307994.0,63.4867,63.4952,63.4528,63.4613,307994.0
2022-08-30 14:10:00,74.98,75.0,74.97,74.97,255705.0,63.4613,63.4782,63.4528,63.4528,255705.0
2022-08-30 14:15:00,74.98,74.99,74.96,74.96,266111.0,63.4613,63.4698,63.4444,63.4444,266111.0
2022-08-30 14:20:00,74.96,74.97,74.93,74.96,315933.0,63.4444,63.4528,63.419,63.4444,315933.0
2022-08-30 14:25:00,74.96,74.97,74.93,74.93,461420.0,63.4444,63.4528,63.419,63.419,461420.0
2022-08-30 14:30:00,74.93,74.98,74.93,74.98,384435.0,63.419,63.4613,63.419,63.4613,384435.0
2022-08-30 14:35:00,74.98,75.01,74.94,75.01,603005.0,63.4613,63.4867,63.4274,63.4867,603005.0
2022-08-30 14:40:00,75.01,75.02,74.96,74.98,445065.0,63.4867,63.4952,63.4444,63.4613,445065.0
2022-08-30 14:45:00,74.98,75.02,74.97,75.02,630369.0,63.4613,63.4952,63.4528,63.4952,630369.0
2022-08-30 14:50:00,75.01,75.03,75.0,75.01,395770.0,63.4867,63.5036,63.4782,63.4867,395770.0
2022-08-30 14:55:00,75.01,75.03,74.99,75.0,402626.0,63.4867,63.5036,63.4698,63.4782,402626.0
2022-08-30 15:00:00,75.0,75.04,74.98,75.0,759839.0,63.4782,63.5121,63.4613,63.4782,759839.0
2022-08-30 15:05:00,75.0,75.07,75.0,75.04,624883.0,63.4782,63.5375,63.4782,63.5121,624883.0
2022-08-30 15:10:00,75.04,75.07,75.03,75.05,654527.0,63.5121,63.5375,63.5036,63.5205,654527.0
2022-08-30 15:15:00,75.05,75.06,75.0,75.0,346161.0,63.5205,63.529,63.4782,63.4782,346161.0
2022-08-30 15:20:00,75.01,75.05,74.95,75.03,798055.0,63.4867,63.5205,63.4359,63.5036,798055.0
2022-08-30 15:25:00,75.03,75.03,74.96,74.97,498836.0,63.5036,63.5036,63.4444,63.4528,498836.0
2022-08-30 15:30:00,74.96,74.97,74.93,74.95,448445.0,63.4444,63.4528,63.419,63.4359,448445.0
2022-08-30 15:35:00,74.95,74.96,74.94,74.95,620417.0,63.4359,63.4444,63.4274,63.4359,620417.0
2022-08-30 15:40:00,74.95,75.01,74.94,74.99,1294010.0,63.4359,63.4867,63.4274,63.4698,1294010.0
2022-08-30 15:45:00,74.99,75.03,74.95,74.97,2241078.0,63.4698,63.5036,63.4359,63.4528,2241078.0
2022-08-30 15:50:00,74.98,75.0,74.93,74.95,1039427.0,63.4613,63.4782,63.419,63.4359,1039427.0
2022-08-30 15:55:00,74.94,75.0,74.94,74.99,1903795.0,63.4274,63.4782,63.4274,63.4698,1903795.0
2022-08-31 09:30:00,74.97,75.02,74.93,74.97,1192913.0,63.4528,63.4952,63.419,63.4528,1192913.0
2022-08-31 09:35:00,74.98,74.99,74.86,74.94,1563271.0,63.4613,63.4698,63.3597,63.4274,1563271.0
2022-08-31 09:40:00,74.95,75.12,74.95,75.1,898907.0,63.4359,63.5798,63.4359,63.5629,898907.0
2022-08-31 09:45:00,75.11,75.12,75.05,75.09,1728554.0,63.5713,63.5798,63.5205,63.5544,1728554.0
2022-08-31 09:50:00,75.09,75.1,75.05,75.08,512458.0,63.5544,63.5629,63.5205,63.5459,512458.0
2022-08-31 09:55:00,75.08,75.1,75.04,75.04,328773.0,63.5459,63.5629,63.5121,63.5121,328773.0
2022-08-31 10:00:00,75.03,75.04,74.95,74.97,311252.0,63.5036,63.5121,63.4359,63.4528,311252.0
2022-08-31 10:05:00,74.97,75.03,74.97,75.0,116238.0,63.4528,63.5036,63.4528,63.4782,116238.0
2022-08-31 10:10:00,75.0,75.06,75.0,75.05,669221.0,63.4782,63.529,63.4782,63.5205,669221.0
2022-08-31 10:15:00,75.05,75.05,74.98,75.01,536459.0,63.5205,63.5205,63.4613,63.4867,536459.0
2022-08-31 10:20:00,75.01,75.02,74.93,74.95,581288.0,63.4867,63.4952,63.419,63.4359,581288.0
2022-08-31 10:25:00,74.94,74.99,74.92,74.94,178359.0,63.4274,63.4698,63.4105,63.4274,178359.0
2022-08-31 10:30:00,74.94,74.97,74.92,74.95,404076.0,63.4274,63.4528,63.4105,63.4359,404076.0
2022-08-31 10:35:00,74.95,74.97,74.89,74.9,355692.0,63.4359,63.4528,63.3851,63.3936,355692.0
2022-08-31 10:40:00,74.9,74.98,74.89,74.98,152435.0,63.3936,63.4613,63.3851,63.4613,152435.0
2022-08-31 10:45:00,74.98,75.01,74.93,74.94,292988.0,63.4613,63.4867,63.419,63.4274,292988.0
2022-08-31 10:50:00,74.93,74.97,74.91,74.97,263458.0,63.419,63.4528,63.4021,63.4528,263458.0
2022-08-31 10:55:00,74.96,74.98,74.92,74.94,274724.0,63.4444,63.4613,63.4105,63.4274,274724.0
2022-08-31 11:00:00,74.94,74.94,74.88,74.91,499534.0,63.4274,63.4274,63.3767,63.4021,499534.0
2022-08-31 11:05:00,74.92,74.92,74.83,74.89,94585.0,63.4105,63.4105,63.3343,63.3851,94585.0
2022-08-31 11:10:00,74.89,74.89,74.83,74.85,153682.0,63.3851,63.3851,63.3343,63.3513,153682.0
2022-08-31 11:15:00,74.84,74.87,74.77,74.87,322486.0,63.3428,63.3682,63.2836,63.3682,322486.0
2022-08-31 11:20:00,74.87,74.9,74.84,74.84,348749.0,63.3682,63.3936,63.3428,63.3428,348749.0
2022-08-31 11:25:00,74.85,74.88,74.82,74.84,161424.0,63.3513,63.3767,63.3259,63.3428,161424.0
2022-08-31 11:30:00,74.84,74.87,74.82,74.85,166771.0,63.3428,63.3682,63.3259,63.3513,166771.0
2022-08-31 11:35:00,74.85,74.9,74.83,74.89,1066490.0,63.3513,63.3936,63.3343,63.3851,1066490.0
2022-08-31 11:40:00,74.89,74.9,74.86,74.89,516788.0,63.3851,63.3936,63.3597,63.3851,516788.0
2022-08-31 11:45:00,74.88,74.89,74.83,74.84,541408.0,63.3767,63.3851,63.3343,63.3428,541408.0
2022-08-31 11:50:00,74.84,74.87,74.84,74.87,286590.0,63.3428,63.3682,63.3428,63.3682,286590.0
2022-08-31 11:55:00,74.86,74.9,74.86,74.89,326609.0,63.3597,63.3936,63.3597,63.3851,326609.0
2022-08-31 12:00:00,74.89,74.89,74.83,74.86,589656.0,63.3851,63.3851,63.3343,63.3597,589656.0
2022-08-31 12:05:00,74.86,74.86,74.83,74.84,130735.0,63.3597,63.3597,63.3343,63.3428,130735.0
2022-08-31 12:10:00,74.84,74.86,74.82,74.84,184273.0,63.3428,63.3597,63.3259,63.3428,184273.0
2022-08-31 12:15:00,74.84,74.86,74.83,74.84,79512.0,63.3428,63.3597,63.3343,63.3428,79512.0
2022-08-31 12:20:00,74.84,74.85,74.78,74.78,106183.0,63.3428,63.3513,63.292,63.292,106183.0
2022-08-31 12:25:00,74.78,74.81,74.76,74.78,601800.0,63.292,63.3174,63.2751,63.292,601800.0
2022-08-31 12:30:00,74.78,74.81,74.77,74.79,399874.0,63.292,63.3174,63.2836,63.3005,399874.0
2022-08-31 12:35:00,74.79,74.8,74.72,74.74,189213.0,63.3005,63.309,63.2412,63.2582,189213.0
2022-08-31 12:40:00,74.75,74.75,74.7,74.72,151931.0,63.2666,63.2666,63.2243,63.2412,151931.0
2022-08-31 12:45:00,74.71,74.74,74.71,74.73,269444.0,63.2328,63.2582,63.2328,63.2497,269444.0
2022-08-31 12:50:00,74.72,74.75,74.72,74.73,90616.0,63.2412,63.2666,63.2412,63.2497,90616.0
2022-08-31 12:55:00,74.73,74.75,74.7,74.73,167440.0,63.2497,63.2666,63.2243,63.2497,167440.0
2022-08-31 13:00:00,74.73,74.76,74.72,74.75,168406.0,63.2497,63.2751,63.2412,63.2666,168406.0
2022-08-31 13:05:00,74.75,74.77,74.72,74.72,124801.0,63.2666,63.2836,63.2412,63.2412,124801.0
2022-08-31 13:10:00,74.73,74.77,74.71,74.72,154598.0,63.2497,63.2836,63.2328,63.2412,154598.0
2022-08-31 13:15:00,74.72,74.74,74.68,74.69,179406.0,63.2412,63.2582,63.2074,63.2159,179406.0
2022-08-31 13:20:00,74.69,74.71,74.64,74.66,601282.0,63.2159,63.2328,63.1735,63.1905,601282.0
2022-08-31 13:25:00,74.66,74.7,74.63,74.7,172738.0,63.1905,63.2243,63.1651,63.2243,172738.0
2022-08-31 13:30:00,74.7,74.72,74.68,74.7,200765.0,63.2243,63.2412,63.2074,63.2243,200765.0
2022-08-31 13:35:00,74.7,74.71,74.65,74.67,574155.0,63.2243,63.2328,63.182,63.1989,574155.0
2022-08-31 13:40:00,74.67,74.67,74.63,74.64,1153684.0,63.1989,63.1989,63.1651,63.1735,1153684.0
2022-08-31 13:45:00,74.64,74.66,74.63,74.66,399468.0,63.1735,63.1905,63.1651,63.1905,399468.0
2022-08-31 13:50:00,74.65,74.68,74.65,74.67,294362.0,63.182,63.2074,63.182,63.1989,294362.0
2022-08-31 13:55:00,74.67,74.69,74.64,74.64,342315.0,63.1989,63.2159,63.1735,63.1735,342315.0
2022-08-31 14:00:00,74.64,74.67,74.63,74.64,149106.0,63.1735,63.1989,63.1651,63.1735,149106.0
2022-08-31 14:05:00,74.64,74.65,74.58,74.59,471802.0,63.1735,63.182,63.1227,63.1312,471802.0
2022-08-31 14:10:00,74.59,74.62,74.58,74.59,287682.0,63.1312,63.1566,63.1227,63.1312,287682.0
2022-08-31 14:15:00,74.6,74.61,74.59,74.59,230747.0,63.1397,63.1481,63.1312,63.1312,230747.0
2022-08-31 14:20:00,74.59,74.6,74.55,74.58,256368.0,63.1312,63.1397,63.0974,63.1227,256368.0
2022-08-31 14:25:00,74.58,74.59,74.57,74.59,315095.0,63.1227,63.1312,63.1143,63.1312,315095.0
2022-08-31 14:30:00,74.59,74.6,74.53,74.56,611934.0,63.1312,63.1397,63.0804,63.1058,611934.0
2022-08-31 14:35:00,74.56,74.57,74.54,74.54,271010.0,63.1058,63.1143,63.0889,63.0889,271010.0
2022-08-31 14:40:00,74.54,74.56,74.51,74.55,633870.0,63.0889,63.1058,63.0635,63.0974,633870.0
2022-08-31 14:45:00,74.55,74.58,74.54,74.57,295941.0,63.0974,63.1227,63.0889,63.1143,295941.0
2022-08-31 14:50:00,74.58,74.61,74.57,74.58,424243.0,63.1227,63.1481,63.1143,63.1227,424243.0
2022-08-31 14:55:00,74.58,74.64,74.58,74.64,805249.0,63.1227,63.1735,63.1227,63.1735,805249.0
2022-08-31 15:00:00,74.64,74.66,74.57,74.59,640183.0,63.1735,63.1905,63.1143,63.1312,640183.0
2022-08-31 15:05:00,74.59,74.61,74.58,74.58,357536.0,63.1312,63.1481,63.1227,63.1227,357536.0
2022-08-31 15:10:00,74.58,74.61,74.55,74.57,583318.0,63.1227,63.1481,63.0974,63.1143,583318.0
2022-08-31 15:15:00,74.56,74.61,74.56,74.58,285006.0,63.1058,63.1481,63.1058,63.1227,285006.0
2022-08-31 15:20:00,74.58,74.58,74.55,74.56,176417.0,63.1227,63.1227,63.0974,63.1058,176417.0
2022-08-31 15:25:00,74.57,74.6,74.56,74.59,447521.0,63.1143,63.1397,63.1058,63.1312,447521.0
2022-08-31 15:30:00,74.59,74.6,74.58,74.59,372431.0,63.1312,63.1397,63.1227,63.1312,372431.0
2022-08-31 15:35:00,74.59,74.61,74.58,74.59,446740.0,63.1312,63.1481,63.1227,63.1312,446740.0
2022-08-31 15:40:00,74.59,74.64,74.57,74.64,398493.0,63.1312,63.1735,63.1143,63.1735,398493.0
2022-08-31 15:45:00,74.64,74.67,74.61,74.63,1329981.0,63.1735,63.1989,63.1481,63.1651,1329981.0
2022-08-31 15:50:00,74.63,74.64,74.53,74.53,653238.0,63.1651,63.1735,63.0804,63.0804,653238.0
2022-08-31 15:55:00,74.53,74.56,74.53,74.55,1640984.0,63.0804,63.1058,63.0804,63.0974,1640984.0
2022-09-01 09:30:00,73.95,73.99,73.83,73.91,628879.0,62.8976,62.9316,62.7956,62.8636,628879.0
2022-09-01 09:35:00,73.91,73.91,73.77,73.82,1743253.0,62.8636,62.8636,62.7445,62.7871,1743253.0
2022-09-01 09:40:00,73.83,73.95,73.81,73.92,619739.0,62.7956,62.8976,62.7786,62.8721,619739.0
2022-09-01 09:45:00,73.91,73.95,73.87,73.89,133982.0,62.8636,62.8976,62.8296,62.8466,133982.0
2022-09-01 09:50:00,73.89,73.94,73.87,73.9,354126.0,62.8466,62.8891,62.8296,62.8551,354126.0
2022-09-01 09:55:00,73.9,73.97,73.87,73.95,315125.0,62.8551,62.9146,62.8296,62.8976,315125.0
2022-09-01 10:00:00,73.95,73.96,73.73,73.77,1184169.0,62.8976,62.9061,62.7105,62.7445,1184169.0
2022-09-01 10:05:00,73.77,73.84,73.76,73.82,433859.0,62.7445,62.8041,62.736,62.7871,433859.0
2022-09-01 10:10:00,73.82,73.83,73.78,73.81,328986.0,62.7871,62.7956,62.753,62.7786,328986.0
2022-09-01 10:15:00,73.8,73.81,73.74,73.78,490747.0,62.77,62.7786,62.719,62.753,490747.0
2022-09-01 10:20:00,73.78,73.81,73.74,73.81,367002.0,62.753,62.7786,62.719,62.7786,367002.0
2022-09-01 10:25:00,73.81,73.86,73.8,73.83,588467.0,62.7786,62.8211,62.77,62.7956,588467.0
2022-09-01 10:30:00,73.83,73.84,73.79,73.79,218057.0,62.7956,62.8041,62.7615,62.7615,218057.0
2022-09-01 10:35:00,73.79,73.82,73.72,73.72,283249.0,62.7615,62.7871,62.702,62.702,283249.0
2022-09-01 10:40:00,73.72,73.74,73.64,73.64,583150.0,62.702,62.719,62.634,62.634,583150.0
2022-09-01 10:45:00,73.64,73.65,73.61,73.62,691056.0,62.634,62.6425,62.6084,62.6169,691056.0
2022-09-01 10:50:00,73.62,73.66,73.61,73.63,465726.0,62.6169,62.651,62.6084,62.6255,465726.0
2022-09-01 10:55:00,73.63,73.7,73.62,73.7,536233.0,62.6255,62.685,62.6169,62.685,536233.0
2022-09-01 11:00:00,73.69,73.7,73.66,73.67,498068.0,62.6765,62.685,62.651,62.6595,498068.0
2022-09-01 11:05:00,73.67,73.81,73.67,73.77,284544.0,62.6595,62.7786,62.6595,62.7445,284544.0
2022-09-01 11:10:00,73.77,73.82,73.76,73.8,225838.0,62.7445,62.7871,62.736,62.77,225838.0
2022-09-01 11:15:00,73.8,73.94,73.79,73.92,791063.0,62.77,62.8891,62.7615,62.8721,791063.0
2022-09-01 11:20:00,73.92,73.92,73.85,73.87,1054376.0,62.8721,62.8721,62.8126,62.8296,1054376.0
2022-09-01 11:25:00,73.87,73.87,73.81,73.81,887900.0,62.8296,62.8296,62.7786,62.7786,887900.0
2022-09-01 11:30:00,73.81,73.84,73.79,73.83,320633.0,62.7786,62.8041,62.7615,62.7956,320633.0
2022-09-01 11:35:00,73.83,73.88,73.83,73.86,330364.0,62.7956,62.8381,62.7956,62.8211,330364.0
2022-09-01 11:40:00,73.86,73.87,73.79,73.8,101680.0,62.8211,62.8296,62.7615,62.77,101680.0
2022-09-01 11:45:00,73.8,73.83,73.77,73.83,133024.0,62.77,62.7956,62.7445,62.7956,133024.0
2022-09-01 11:50:00,73.83,73.84,73.8,73.82,280331.0,62.7956,62.8041,62.77,62.7871,280331.0
2022-09-01 11:55:00,73.82,73.83,73.8,73.81,159436.0,62.7871,62.7956,62.77,62.7786,159436.0
2022-09-01 12:00:00,73.81,73.84,73.81,73.84,131968.0,62.7786,62.8041,62.7786,62.8041,131968.0
2022-09-01 12:05:00,73.84,73.85,73.82,73.84,213140.0,62.8041,62.8126,62.7871,62.8041,213140.0
2022-09-01 12:10:00,73.84,73.89,73.83,73.89,280885.0,62.8041,62.8466,62.7956,62.8466,280885.0
2022-09-01 12:15:00,73.89,73.97,73.88,73.94,911053.0,62.8466,62.9146,62.8381,62.8891,911053.0
2022-09-01 12:20:00,73.95,73.95,73.89,73.94,622519.0,62.8976,62.8976,62.8466,62.8891,622519.0
2022-09-01 12:25:00,73.94,73.94,73.9,73.9,147358.0,62.8891,62.8891,62.8551,62.8551,147358.0
2022-09-01 12:30:00,73.9,73.91,73.89,73.9,33502.0,62.8551,62.8636,62.8466,62.8551,33502.0
2022-09-01 12:35:00,73.9,73.91,73.8,73.81,156240.0,62.8551,62.8636,62.77,62.7786,156240.0
2022-09-01 12:40:00,73.8,73.83,73.8,73.8,190558.0,62.77,62.7956,62.77,62.77,190558.0
2022-09-01 12:45:00,73.81,73.83,73.8,73.83,45533.0,62.7786,62.7956,62.77,62.7956,45533.0
2022-09-01 12:50:00,73.83,73.85,73.81,73.84,138322.0,62.7956,62.8126,62.7786,62.8041,138322.0
2022-09-01 12:55:00,73.84,73.91,73.84,73.91,286098.0,62.8041,62.8636,62.8041,62.8636,286098.0
2022-09-01 13:00:00,73.91,73.95,73.88,73.95,219528.0,62.8636,62.8976,62.8381,62.8976,219528.0
2022-09-01 13:05:00,73.95,73.97,73.91,73.94,965934.0,62.8976,62.9146,62.8636,62.8891,965934.0
2022-09-01 13:10:00,73.94,73.95,73.89,73.93,368616.0,62.8891,62.8976,62.8466,62.8806,368616.0
2022-09-01 13:15:00,73.93,73.95,73.9,73.91,256378.0,62.8806,62.8976,62.8551,62.8636,256378.0
2022-09-01 13:20:00,73.91,73.95,73.9,73.94,377256.0,62.8636,62.8976,62.8551,62.8891,377256.0
2022-09-01 13:25:00,73.94,73.97,73.92,73.97,309481.0,62.8891,62.9146,62.8721,62.9146,309481.0
2022-09-01 13:30:00,73.97,73.99,73.95,73.98,417966.0,62.9146,62.9316,62.8976,62.9231,417966.0
2022-09-01 13:35:00,73.98,73.98,73.92,73.94,215708.0,62.9231,62.9231,62.8721,62.8891,215708.0
2022-09-01 13:40:00,73.94,73.95,73.91,73.94,47900.0,62.8891,62.8976,62.8636,62.8891,47900.0
2022-09-01 13:45:00,73.93,73.94,73.92,73.92,141709.0,62.8806,62.8891,62.8721,62.8721,141709.0
2022-09-01 13:50:00,73.92,73.93,73.89,73.9,395248.0,62.8721,62.8806,62.8466,62.8551,395248.0
2022-09-01 13:55:00,73.9,73.94,73.89,73.94,219677.0,62.8551,62.8891,62.8466,62.8891,219677.0
2022-09-01 14:00:00,73.94,73.94,73.91,73.94,620243.0,62.8891,62.8891,62.8636,62.8891,620243.0
2022-09-01 14:05:00,73.94,73.97,73.92,73.92,638899.0,62.8891,62.9146,62.8721,62.8721,638899.0
2022-09-01 14:10:00,73.92,73.97,73.92,73.94,1334281.0,62.8721,62.9146,62.8721,62.8891,1334281.0
2022-09-01 14:15:00,73.94,73.99,73.93,73.99,252990.0,62.8891,62.9316,62.8806,62.9316,252990.0
2022-09-01 14:20:00,73.98,74.03,73.98,74.03,462605.0,62.9231,62.9657,62.9231,62.9657,462605.0
2022-09-01 14:25:00,74.03,74.05,73.99,74.0,208478.0,62.9657,62.9827,62.9316,62.9402,208478.0
2022-09-01 14:30:00,74.0,74.03,73.99,74.03,263121.0,62.9402,62.9657,62.9316,62.9657,263121.0
2022-09-01 14:35:00,74.03,74.09,74.02,74.05,885668.0,62.9657,63.0167,62.9572,62.9827,885668.0
2022-09-01 14:40:00,74.05,74.08,74.04,74.06,234834.0,62.9827,63.0082,62.9742,62.9912,234834.0
2022-09-01 14:45:00,74.05,74.09,74.04,74.05,503671.0,62.9827,63.0167,62.9742,62.9827,503671.0
2022-09-01 14:50:00,74.05,74.11,74.04,74.11,349720.0,62.9827,63.0337,62.9742,63.0337,349720.0
2022-09-01 14:55:00,74.1,74.11,74.06,74.09,234954.0,63.0252,63.0337,62.9912,63.0167,234954.0
2022-09-01 15:00:00,74.09,74.14,74.06,74.14,889411.0,63.0167,63.0592,62.9912,63.0592,889411.0
2022-09-01 15:05:00,74.14,74.23,74.12,74.23,490516.0,63.0592,63.1358,63.0422,63.1358,490516.0
2022-09-01 15:10:00,74.23,74.31,74.22,74.3,518627.0,63.1358,63.2038,63.1273,63.1953,518627.0
2022-09-01 15:15:00,74.28,74.33,74.26,74.27,510271.0,63.1783,63.2208,63.1613,63.1698,510271.0
2022-09-01 15:20:00,74.27,74.29,74.23,74.26,382012.0,63.1698,63.1868,63.1358,63.1613,382012.0
2022-09-01 15:25:00,74.26,74.26,74.24,74.25,278982.0,63.1613,63.1613,63.1443,63.1528,278982.0
2022-09-01 15:30:00,74.25,74.27,74.21,74.21,335878.0,63.1528,63.1698,63.1188,63.1188,335878.0
2022-09-01 15:35:00,74.22,74.27,74.21,74.26,358807.0,63.1273,63.1698,63.1188,63.1613,358807.0
2022-09-01 15:40:00,74.26,74.27,74.26,74.27,231562.0,63.1613,63.1698,63.1613,63.1698,231562.0
2022-09-01 15:45:00,74.27,74.32,74.26,74.27,513411.0,63.1698,63.2123,63.1613,63.1698,513411.0
2022-09-01 15:50:00,74.28,74.37,74.27,74.37,461468.0,63.1783,63.2549,63.1698,63.2549,461468.0
2022-09-01 15:55:00,74.37,74.41,74.36,74.37,1002887.0,63.2549,63.2889,63.2463,63.2549,1002887.0
2022-09-02 09:30:00,75.0,75.0,74.76,74.77,509141.0,63.7907,63.7907,63.5866,63.5951,509141.0
2022-09-02 09:35:00,74.76,74.98,74.76,74.97,552101.0,63.5866,63.7737,63.5866,63.7652,552101.0
2022-09-02 09:40:00,74.97,74.97,74.85,74.88,552448.0,63.7652,63.7652,63.6631,63.6886,552448.0
2022-09-02 09:45:00,74.88,74.97,74.87,74.96,470896.0,63.6886,63.7652,63.6801,63.7567,470896.0
2022-09-02 09:50:00,74.96,75.07,74.95,75.02,590898.0,63.7567,63.8502,63.7482,63.8077,590898.0
2022-09-02 09:55:00,75.02,75.05,74.99,75.03,397459.0,63.8077,63.8332,63.7822,63.8162,397459.0
2022-09-02 10:00:00,75.03,75.07,74.93,74.95,259069.0,63.8162,63.8502,63.7312,63.7482,259069.0
2022-09-02 10:05:00,74.95,75.0,74.9,74.98,431789.0,63.7482,63.7907,63.7056,63.7737,431789.0
2022-09-02 10:10:00,74.98,75.02,74.97,75.02,573195.0,63.7737,63.8077,63.7652,63.8077,573195.0
2022-09-02 10:15:00,75.02,75.07,74.98,74.99,114608.0,63.8077,63.8502,63.7737,63.7822,114608.0
2022-09-02 10:20:00,74.99,75.03,74.96,75.0,266978.0,63.7822,63.8162,63.7567,63.7907,266978.0
2022-09-02 10:25:00,75.01,75.06,75.0,75.05,722170.0,63.7992,63.8417,63.7907,63.8332,722170.0
2022-09-02 10:30:00,75.05,75.06,74.99,74.99,423615.0,63.8332,63.8417,63.7822,63.7822,423615.0
2022-09-02 10:35:00,75.0,75.04,74.97,75.03,290737.0,63.7907,63.8247,63.7652,63.8162,290737.0
2022-09-02 10:40:00,75.04,75.06,75.03,75.06,191018.0,63.8247,63.8417,63.8162,63.8417,191018.0
2022-09-02 10:45:00,75.05,75.06,74.98,75.0,226785.0,63.8332,63.8417,63.7737,63.7907,226785.0
2022-09-02 10:50:00,75.01,75.05,75.0,75.02,270082.0,63.7992,63.8332,63.7907,63.8077,270082.0
2022-09-02 10:55:00,75.02,75.02,74.97,75.01,463872.0,63.8077,63.8077,63.7652,63.7992,463872.0
2022-09-02 11:00:00,75.01,75.03,74.99,75.02,227851.0,63.7992,63.8162,63.7822,63.8077,227851.0
2022-09-02 11:05:00,75.02,75.03,74.93,74.94,191552.0,63.8077,63.8162,63.7312,63.7397,191552.0
2022-09-02 11:10:00,74.94,74.98,74.91,74.95,505133.0,63.7397,63.7737,63.7141,63.7482,505133.0
2022-09-02 11:15:00,74.95,74.97,74.93,74.95,151061.0,63.7482,63.7652,63.7312,63.7482,151061.0
2022-09-02 11:20:00,74.95,74.96,74.94,74.94,43570.0,63.7482,63.7567,63.7397,63.7397,43570.0
2022-09-02 11:25:00,74.94,74.95,74.91,74.94,33776.0,63.7397,63.7482,63.7141,63.7397,33776.0
2022-09-02 11:30:00,74.94,74.96,74.91,74.93,52614.0,63.7397,63.7567,63.7141,63.7312,52614.0
2022-09-02 11:35:00,74.93,74.95,74.9,74.92,162741.0,63.7312,63.7482,63.7056,63.7227,162741.0
2022-09-02 11:40:00,74.93,74.93,74.86,74.89,63462.0,63.7312,63.7312,63.6716,63.6971,63462.0
2022-09-02 11:45:00,74.89,74.93,74.88,74.93,166822.0,63.6971,63.7312,63.6886,63.7312,166822.0
2022-09-02 11:50:00,74.93,74.97,74.92,74.96,109012.0,63.7312,63.7652,63.7227,63.7567,109012.0
2022-09-02 11:55:00,74.96,74.98,74.94,74.97,46888.0,63.7567,63.7737,63.7397,63.7652,46888.0
2022-09-02 12:00:00,74.97,74.98,74.93,74.94,77264.0,63.7652,63.7737,63.7312,63.7397,77264.0
2022-09-02 12:05:00,74.94,74.94,74.9,74.92,59996.0,63.7397,63.7397,63.7056,63.7227,59996.0
2022-09-02 12:10:00,74.92,74.92,74.89,74.91,46016.0,63.7227,63.7227,63.6971,63.7141,46016.0
2022-09-02 12:15:00,74.9,74.93,74.87,74.88,198882.0,63.7056,63.7312,63.6801,63.6886,198882.0
2022-09-02 12:20:00,74.87,74.88,74.79,74.84,165407.0,63.6801,63.6886,63.6121,63.6546,165407.0
2022-09-02 12:25:00,74.84,74.84,74.79,74.8,57295.0,63.6546,63.6546,63.6121,63.6206,57295.0
2022-09-02 12:30:00,74.8,74.81,74.74,74.79,88456.0,63.6206,63.6291,63.5696,63.6121,88456.0
2022-09-02 12:35:00,74.78,74.79,74.71,74.74,175737.0,63.6036,63.6121,63.544,63.5696,175737.0
2022-09-02 12:40:00,74.74,74.74,74.67,74.67,94850.0,63.5696,63.5696,63.51,63.51,94850.0
2022-09-02 12:45:00,74.66,74.67,74.6,74.63,715085.0,63.5015,63.51,63.4505,63.476,715085.0
2022-09-02 12:50:00,74.64,74.66,74.59,74.66,63866.0,63.4845,63.5015,63.442,63.5015,63866.0
2022-09-02 12:55:00,74.66,74.69,74.6,74.62,43666.0,63.5015,63.527,63.4505,63.4675,43666.0
2022-09-02 13:00:00,74.62,74.62,74.51,74.54,110926.0,63.4675,63.4675,63.3739,63.3994,110926.0
2022-09-02 13:05:00,74.53,74.54,74.49,74.51,336667.0,63.3909,63.3994,63.3569,63.3739,336667.0
2022-09-02 13:10:00,74.5,74.53,74.49,74.53,206033.0,63.3654,63.3909,63.3569,63.3909,206033.0
2022-09-02 13:15:00,74.53,74.59,74.48,74.58,492848.0,63.3909,63.442,63.3484,63.4335,492848.0
2022-09-02 13:20:00,74.57,74.58,74.46,74.46,225029.0,63.425,63.4335,63.3314,63.3314,225029.0
2022-09-02 13:25:00,74.45,74.46,74.43,74.45,65533.0,63.3229,63.3314,63.3059,63.3229,65533.0
2022-09-02 13:30:00,74.45,74.48,74.36,74.38,662622.0,63.3229,63.3484,63.2463,63.2634,662622.0
2022-09-02 13:35:00,74.39,74.44,74.36,74.42,88749.0,63.2719,63.3144,63.2463,63.2974,88749.0
2022-09-02 13:40:00,74.41,74.46,74.38,74.46,61739.0,63.2889,63.3314,63.2634,63.3314,61739.0
2022-09-02 13:45:00,74.45,74.47,74.34,74.35,82182.0,63.3229,63.3399,63.2293,63.2378,82182.0
2022-09-02 13:50:00,74.34,74.35,74.27,74.34,350556.0,63.2293,63.2378,63.1698,63.2293,350556.0
2022-09-02 13:55:00,74.33,74.37,74.32,74.34,335913.0,63.2208,63.2549,63.2123,63.2293,335913.0
2022-09-02 14:00:00,74.35,74.38,74.29,74.31,208243.0,63.2378,63.2634,63.1868,63.2038,208243.0
2022-09-02 14:05:00,74.3,74.36,74.26,74.35,467279.0,63.1953,63.2463,63.1613,63.2378,467279.0
2022-09-02 14:10:00,74.35,74.37,74.33,74.35,128732.0,63.2378,63.2549,63.2208,63.2378,128732.0
2022-09-02 14:15:00,74.35,74.37,74.34,74.37,107165.0,63.2378,63.2549,63.2293,63.2549,107165.0
2022-09-02 14:20:00,74.36,74.38,74.34,74.38,76173.0,63.2463,63.2634,63.2293,63.2634,76173.0
2022-09-02 14:25:00,74.37,74.4,74.37,74.4,136496.0,63.2549,63.2804,63.2549,63.2804,136496.0
2022-09-02 14:30:00,74.39,74.39,74.33,74.34,108614.0,63.2719,63.2719,63.2208,63.2293,108614.0
2022-09-02 14:35:00,74.34,74.39,74.33,74.37,63358.0,63.2293,63.2719,63.2208,63.2549,63358.0
2022-09-02 14:40:00,74.38,74.41,74.34,74.4,222951.0,63.2634,63.2889,63.2293,63.2804,222951.0
2022-09-02 14:45:00,74.4,74.4,74.36,74.38,69852.0,63.2804,63.2804,63.2463,63.2634,69852.0
2022-09-02 14:50:00,74.38,74.39,74.36,74.37,51664.0,63.2634,63.2719,63.2463,63.2549,51664.0
2022-09-02 14:55:00,74.37,74.37,74.31,74.32,214088.0,63.2549,63.2549,63.2038,63.2123,214088.0
2022-09-02 15:00:00,74.32,74.39,74.31,74.39,248008.0,63.2123,63.2719,63.2038,63.2719,248008.0
2022-09-02 15:05:00,74.39,74.39,74.34,74.34,79666.0,63.2719,63.2719,63.2293,63.2293,79666.0
2022-09-02 15:10:00,74.34,74.38,74.34,74.38,134428.0,63.2293,63.2634,63.2293,63.2634,134428.0
2022-09-02 15:15:00,74.38,74.4,74.32,74.34,199329.0,63.2634,63.2804,63.2123,63.2293,199329.0
2022-09-02 15:20:00,74.34,74.37,74.28,74.3,300742.0,63.2293,63.2549,63.1783,63.1953,300742.0
2022-09-02 15:25:00,74.3,74.35,74.29,74.33,191813.0,63.1953,63.2378,63.1868,63.2208,191813.0
2022-09-02 15:30:00,74.34,74.35,74.3,74.31,314272.0,63.2293,63.2378,63.1953,63.2038,314272.0
2022-09-02 15:35:00,74.3,74.31,74.23,74.26,199807.0,63.1953,63.2038,63.1358,63.1613,199807.0
2022-09-02 15:40:00,74.26,74.27,74.25,74.25,193309.0,63.1613,63.1698,63.1528,63.1528,193309.0
2022-09-02 15:45:00,74.25,74.27,74.24,74.26,620185.0,63.1528,63.1698,63.1443,63.1613,620185.0
2022-09-02 15:50:00,74.26,74.27,74.25,74.27,552258.0,63.1613,63.1698,63.1528,63.1698,552258.0
2022-09-02 15:55:00,74.26,74.35,74.25,74.33,743442.0,63.1613,63.2378,63.1528,63.2208,743442.0
2022-09-06 09:30:00,74.31,74.39,74.15,74.17,335601.0,63.2038,63.2719,63.0677,63.0847,335601.0
2022-09-06 09:35:00,74.16,74.2,73.96,74.02,532442.0,63.0762,63.1103,62.9061,62.9572,532442.0
2022-09-06 09:40:00,74.01,74.11,73.94,74.1,563708.0,62.9487,63.0337,62.8891,63.0252,563708.0
2022-09-06 09:45:00,74.09,74.13,74.05,74.1,151447.0,63.0167,63.0507,62.9827,63.0252,151447.0
2022-09-06 09:50:00,74.1,74.13,74.01,74.01,659844.0,63.0252,63.0507,62.9487,62.9487,659844.0
2022-09-06 09:55:00,74.01,74.11,74.01,74.11,810586.0,62.9487,63.0337,62.9487,63.0337,810586.0
2022-09-06 10:00:00,74.1,74.12,73.85,73.95,790722.0,63.0252,63.0422,62.8126,62.8976,790722.0
2022-09-06 10:05:00,73.94,73.99,73.9,73.96,314497.0,62.8891,62.9316,62.8551,62.9061,314497.0
2022-09-06 10:10:00,73.96,74.06,73.95,74.06,667624.0,62.9061,62.9912,62.8976,62.9912,667624.0
2022-09-06 10:15:00,74.06,74.07,73.94,73.97,579191.0,62.9912,62.9997,62.8891,62.9146,579191.0
2022-09-06 10:20:00,73.97,73.98,73.92,73.98,351193.0,62.9146,62.9231,62.8721,62.9231,351193.0
2022-09-06 10:25:00,73.98,74.05,73.97,74.02,543574.0,62.9231,62.9827,62.9146,62.9572,543574.0
2022-09-06 10:30:00,74.02,74.02,73.97,74.0,173656.0,62.9572,62.9572,62.9146,62.9402,173656.0
2022-09-06 10:35:00,74.0,74.06,73.98,74.06,356628.0,62.9402,62.9912,62.9231,62.9912,356628.0
2022-09-06 10:40:00,74.06,74.15,74.05,74.12,535324.0,62.9912,63.0677,62.9827,63.0422,535324.0
2022-09-06 10:45:00,74.12,74.15,74.08,74.11,331532.0,63.0422,63.0677,63.0082,63.0337,331532.0
2022-09-06 10:50:00,74.11,74.25,74.1,74.14,403108.0,63.0337,63.1528,63.0252,63.0592,403108.0
2022-09-06 10:55:00,74.14,74.23,74.14,74.22,114626.0,63.0592,63.1358,63.0592,63.1273,114626.0
2022-09-06 11:00:00,74.22,74.26,74.17,74.25,331602.0,63.1273,63.1613,63.0847,63.1528,331602.0
2022-09-06 11:05:00,74.24,74.28,74.22,74.25,936319.0,63.1443,63.1783,63.1273,63.1528,936319.0
2022-09-06 11:10:00,74.25,74.25,74.2,74.21,404060.0,63.1528,63.1528,63.1103,63.1188,404060.0
2022-09-06 11:15:00,74.22,74.22,74.15,74.16,209329.0,63.1273,63.1273,63.0677,63.0762,209329.0
2022-09-06 11:20:00,74.15,74.19,74.11,74.19,199849.0,63.0677,63.1018,63.0337,63.1018,199849.0
2022-09-06 11:25:00,74.2,74.21,74.1,74.14,280840.0,63.1103,63.1188,63.0252,63.0592,280840.0
2022-09-06 11:30:00,74.14,74.25,74.13,74.2,271146.0,63.0592,63.1528,63.0507,63.1103,271146.0
2022-09-06 11:35:00,74.2,74.25,74.19,74.25,345961.0,63.1103,63.1528,63.1018,63.1528,345961.0
2022-09-06 11:40:00,74.25,74.32,74.23,74.28,102250.0,63.1528,63.2123,63.1358,63.1783,102250.0
2022-09-06 11:45:00,74.28,74.35,74.28,74.34,295204.0,63.1783,63.2378,63.1783,63.2293,295204.0
2022-09-06 11:50:00,74.34,74.35,74.23,74.23,273286.0,63.2293,63.2378,63.1358,63.1358,273286.0
2022-09-06 11:55:00,74.23,74.25,74.21,74.23,170005.0,63.1358,63.1528,63.1188,63.1358,170005.0
2022-09-06 12:00:00,74.23,74.32,74.21,74.3,299034.0,63.1358,63.2123,63.1188,63.1953,299034.0
2022-09-06 12:05:00,74.29,74.31,74.21,74.22,308029.0,63.1868,63.2038,63.1188,63.1273,308029.0
2022-09-06 12:10:00,74.22,74.23,74.12,74.17,456308.0,63.1273,63.1358,63.0422,63.0847,456308.0
2022-09-06 12:15:00,74.17,74.19,74.12,74.14,299944.0,63.0847,63.1018,63.0422,63.0592,299944.0
2022-09-06 12:20:00,74.14,74.15,74.11,74.12,372440.0,63.0592,63.0677,63.0337,63.0422,372440.0
2022-09-06 12:25:00,74.12,74.18,74.11,74.17,417055.0,63.0422,63.0933,63.0337,63.0847,417055.0
2022-09-06 12:30:00,74.17,74.18,74.14,74.15,132347.0,63.0847,63.0933,63.0592,63.0677,132347.0
2022-09-06 12:35:00,74.15,74.19,74.14,74.15,430029.0,63.0677,63.1018,63.0592,63.0677,430029.0
2022-09-06 12:40:00,74.15,74.2,74.15,74.2,350847.0,63.0677,63.1103,63.0677,63.1103,350847.0
2022-09-06 12:45:00,74.2,74.2,74.15,74.17,86346.0,63.1103,63.1103,63.0677,63.0847,86346.0
2022-09-06 12:50:00,74.18,74.18,74.12,74.15,127434.0,63.0933,63.0933,63.0422,63.0677,127434.0
2022-09-06 12:55:00,74.15,74.17,74.09,74.11,263039.0,63.0677,63.0847,63.0167,63.0337,263039.0
2022-09-06 13:00:00,74.11,74.11,74.05,74.08,163961.0,63.0337,63.0337,62.9827,63.0082,163961.0
2022-09-06 13:05:00,74.08,74.08,74.01,74.02,146163.0,63.0082,63.0082,62.9487,62.9572,146163.0
2022-09-06 13:10:00,74.02,74.05,74.0,74.03,302313.0,62.9572,62.9827,62.9402,62.9657,302313.0
2022-09-06 13:15:00,74.02,74.05,74.0,74.04,241172.0,62.9572,62.9827,62.9402,62.9742,241172.0
2022-09-06 13:20:00,74.04,74.07,74.03,74.05,122530.0,62.9742,62.9997,62.9657,62.9827,122530.0
2022-09-06 13:25:00,74.05,74.07,74.04,74.05,44391.0,62.9827,62.9997,62.9742,62.9827,44391.0
2022-09-06 13:30:00,74.04,74.09,74.03,74.07,72718.0,62.9742,63.0167,62.9657,62.9997,72718.0
2022-09-06 13:35:00,74.06,74.07,74.02,74.06,106553.0,62.9912,62.9997,62.9572,62.9912,106553.0
2022-09-06 13:40:00,74.06,74.06,74.0,74.04,91893.0,62.9912,62.9912,62.9402,62.9742,91893.0
2022-09-06 13:45:00,74.04,74.07,74.03,74.05,459556.0,62.9742,62.9997,62.9657,62.9827,459556.0
2022-09-06 13:50:00,74.06,74.06,74.03,74.06,243485.0,62.9912,62.9912,62.9657,62.9912,243485.0
2022-09-06 13:55:00,74.06,74.11,74.06,74.11,243680.0,62.9912,63.0337,62.9912,63.0337,243680.0
2022-09-06 14:00:00,74.11,74.15,74.1,74.15,167423.0,63.0337,63.0677,63.0252,63.0677,167423.0
2022-09-06 14:05:00,74.15,74.15,74.1,74.12,60337.0,63.0677,63.0677,63.0252,63.0422,60337.0
2022-09-06 14:10:00,74.12,74.18,74.11,74.17,165820.0,63.0422,63.0933,63.0337,63.0847,165820.0
2022-09-06 14:15:00,74.17,74.17,74.14,74.15,58113.0,63.0847,63.0847,63.0592,63.0677,58113.0
2022-09-06 14:20:00,74.15,74.15,74.11,74.13,86283.0,63.0677,63.0677,63.0337,63.0507,86283.0
2022-09-06 14:25:00,74.13,74.13,74.11,74.12,52281.0,63.0507,63.0507,63.0337,63.0422,52281.0
2022-09-06 14:30:00,74.12,74.13,74.08,74.11,60836.0,63.0422,63.0507,63.0082,63.0337,60836.0
2022-09-06 14:35:00,74.11,74.13,74.09,74.12,173427.0,63.0337,63.0507,63.0167,63.0422,173427.0
2022-09-06 14:40:00,74.12,74.12,74.06,74.07,99306.0,63.0422,63.0422,62.9912,62.9997,99306.0
2022-09-06 14:45:00,74.07,74.07,74.04,74.06,94595.0,62.9997,62.9997,62.9742,62.9912,94595.0
2022-09-06 14:50:00,74.05,74.05,74.0,74.03,236232.0,62.9827,62.9827,62.9402,62.9657,236232.0
2022-09-06 14:55:00,74.03,74.07,74.02,74.03,156848.0,62.9657,62.9997,62.9572,62.9657,156848.0
2022-09-06 15:00:00,74.03,74.06,74.02,74.06,256028.0,62.9657,62.9912,62.9572,62.9912,256028.0
2022-09-06 15:05:00,74.06,74.11,74.04,74.11,250098.0,62.9912,63.0337,62.9742,63.0337,250098.0
2022-09-06 15:10:00,74.11,74.14,74.1,74.13,146192.0,63.0337,63.0592,63.0252,63.0507,146192.0
2022-09-06 15:15:00,74.12,74.14,74.11,74.11,153365.0,63.0422,63.0592,63.0337,63.0337,153365.0
2022-09-06 15:20:00,74.11,74.14,74.08,74.13,159860.0,63.0337,63.0592,63.0082,63.0507,159860.0
2022-09-06 15:25:00,74.13,74.16,74.12,74.14,259821.0,63.0507,63.0762,63.0422,63.0592,259821.0
2022-09-06 15:30:00,74.13,74.13,74.08,74.09,260609.0,63.0507,63.0507,63.0082,63.0167,260609.0
2022-09-06 15:35:00,74.1,74.12,74.08,74.11,218207.0,63.0252,63.0422,63.0082,63.0337,218207.0
2022-09-06 15:40:00,74.11,74.17,74.09,74.17,300213.0,63.0337,63.0847,63.0167,63.0847,300213.0
2022-09-06 15:45:00,74.16,74.19,74.15,74.17,409660.0,63.0762,63.1018,63.0677,63.0847,409660.0
2022-09-06 15:50:00,74.16,74.18,74.15,74.17,974880.0,63.0762,63.0933,63.0677,63.0847,974880.0
2022-09-06 15:55:00,74.17,74.18,74.11,74.15,1107276.0,63.0847,63.0933,63.0337,63.0677,1107276.0
2022-09-07 09:30:00,74.21,74.4,74.19,74.4,404347.0,63.1188,63.2804,63.1018,63.2804,404347.0
2022-09-07 09:35:00,74.4,74.58,74.39,74.57,586163.0,63.2804,63.4335,63.2719,63.425,586163.0
2022-09-07 09:40:00,74.57,74.58,74.44,74.45,339159.0,63.425,63.4335,63.3144,63.3229,339159.0
2022-09-07 09:45:00,74.46,74.53,74.46,74.53,322458.0,63.3314,63.3909,63.3314,63.3909,322458.0
2022-09-07 09:50:00,74.53,74.54,74.46,74.47,246697.0,63.3909,63.3994,63.3314,63.3399,246697.0
2022-09-07 09:55:00,74.47,74.54,74.46,74.53,357196.0,63.3399,63.3994,63.3314,63.3909,357196.0
2022-09-07 10:00:00,74.53,74.53,74.45,74.48,200936.0,63.3909,63.3909,63.3229,63.3484,200936.0
2022-09-07 10:05:00,74.49,74.52,74.44,74.52,318257.0,63.3569,63.3824,63.3144,63.3824,318257.0
2022-09-07 10:10:00,74.52,74.53,74.44,74.45,217710.0,63.3824,63.3909,63.3144,63.3229,217710.0
2022-09-07 10:15:00,74.45,74.47,74.44,74.46,514190.0,63.3229,63.3399,63.3144,63.3314,514190.0
2022-09-07 10:20:00,74.46,74.48,74.43,74.44,125698.0,63.3314,63.3484,63.3059,63.3144,125698.0
2022-09-07 10:25:00,74.44,74.54,74.44,74.53,233831.0,63.3144,63.3994,63.3144,63.3909,233831.0
2022-09-07 10:30:00,74.53,74.63,74.53,74.59,324687.0,63.3909,63.476,63.3909,63.442,324687.0
2022-09-07 10:35:00,74.59,74.63,74.57,74.58,275941.0,63.442,63.476,63.425,63.4335,275941.0
2022-09-07 10:40:00,74.59,74.61,74.54,74.56,93709.0,63.442,63.459,63.3994,63.4165,93709.0
2022-09-07 10:45:00,74.57,74.58,74.51,74.52,120646.0,63.425,63.4335,63.3739,63.3824,120646.0
2022-09-07 10:50:00,74.52,74.56,74.5,74.55,182132.0,63.3824,63.4165,63.3654,63.408,182132.0
2022-09-07 10:55:00,74.55,74.63,74.55,74.63,334780.0,63.408,63.476,63.408,63.476,334780.0
2022-09-07 11:00:00,74.62,74.7,74.6,74.69,792012.0,63.4675,63.5355,63.4505,63.527,792012.0
2022-09-07 11:05:00,74.69,74.74,74.69,74.72,241333.0,63.527,63.5696,63.527,63.5525,241333.0
2022-09-07 11:10:00,74.72,74.81,74.71,74.79,575670.0,63.5525,63.6291,63.544,63.6121,575670.0
2022-09-07 11:15:00,74.79,74.79,74.72,74.74,371609.0,63.6121,63.6121,63.5525,63.5696,371609.0
2022-09-07 11:20:00,74.75,74.78,74.74,74.77,290837.0,63.5781,63.6036,63.5696,63.5951,290837.0
2022-09-07 11:25:00,74.77,74.83,74.76,74.77,428589.0,63.5951,63.6461,63.5866,63.5951,428589.0
2022-09-07 11:30:00,74.78,74.8,74.72,74.75,298882.0,63.6036,63.6206,63.5525,63.5781,298882.0
2022-09-07 11:35:00,74.75,74.78,74.75,74.77,103628.0,63.5781,63.6036,63.5781,63.5951,103628.0
2022-09-07 11:40:00,74.77,74.8,74.75,74.76,162121.0,63.5951,63.6206,63.5781,63.5866,162121.0
2022-09-07 11:45:00,74.76,74.81,74.75,74.79,126610.0,63.5866,63.6291,63.5781,63.6121,126610.0
2022-09-07 11:50:00,74.8,74.83,74.79,74.83,111853.0,63.6206,63.6461,63.6121,63.6461,111853.0
2022-09-07 11:55:00,74.83,74.84,74.8,74.8,56768.0,63.6461,63.6546,63.6206,63.6206,56768.0
2022-09-07 12:00:00,74.8,74.83,74.8,74.81,137380.0,63.6206,63.6461,63.6206,63.6291,137380.0
2022-09-07 12:05:00,74.82,74.82,74.76,74.77,210317.0,63.6376,63.6376,63.5866,63.5951,210317.0
2022-09-07 12:10:00,74.78,74.78,74.75,74.76,83183.0,63.6036,63.6036,63.5781,63.5866,83183.0
2022-09-07 12:15:00,74.76,74.77,74.72,74.73,115672.0,63.5866,63.5951,63.5525,63.561,115672.0
2022-09-07 12:20:00,74.73,74.74,74.7,74.73,138271.0,63.561,63.5696,63.5355,63.561,138271.0
2022-09-07 12:25:00,74.73,74.79,74.72,74.78,173940.0,63.561,63.6121,63.5525,63.6036,173940.0
2022-09-07 12:30:00,74.78,74.79,74.73,74.76,174768.0,63.6036,63.6121,63.561,63.5866,174768.0
2022-09-07 12:35:00,74.75,74.82,74.75,74.82,163360.0,63.5781,63.6376,63.5781,63.6376,163360.0
2022-09-07 12:40:00,74.81,74.86,74.8,74.84,126918.0,63.6291,63.6716,63.6206,63.6546,126918.0
2022-09-07 12:45:00,74.84,74.87,74.83,74.84,369978.0,63.6546,63.6801,63.6461,63.6546,369978.0
2022-09-07 12:50:00,74.84,74.86,74.8,74.83,117068.0,63.6546,63.6716,63.6206,63.6461,117068.0
2022-09-07 12:55:00,74.83,74.87,74.81,74.87,93073.0,63.6461,63.6801,63.6291,63.6801,93073.0
2022-09-07 13:00:00,74.87,74.91,74.86,74.9,125904.0,63.6801,63.7141,63.6716,63.7056,125904.0
2022-09-07 13:05:00,74.9,74.95,74.88,74.9,255973.0,63.7056,63.7482,63.6886,63.7056,255973.0
2022-09-07 13:10:00,74.9,74.91,74.85,74.89,161459.0,63.7056,63.7141,63.6631,63.6971,161459.0
2022-09-07 13:15:00,74.89,74.92,74.87,74.88,116441.0,63.6971,63.7227,63.6801,63.6886,116441.0
2022-09-07 13:20:00,74.88,74.9,74.87,74.9,159909.0,63.6886,63.7056,63.6801,63.7056,159909.0
2022-09-07 13:25:00,74.9,74.9,74.8,74.81,123647.0,63.7056,63.7056,63.6206,63.6291,123647.0
2022-09-07 13:30:00,74.82,74.86,74.8,74.86,330493.0,63.6376,63.6716,63.6206,63.6716,330493.0
2022-09-07 13:35:00,74.86,74.93,74.85,74.93,220263.0,63.6716,63.7312,63.6631,63.7312,220263.0
2022-09-07 13:40:00,74.93,74.96,74.92,74.92,302667.0,63.7312,63.7567,63.7227,63.7227,302667.0
2022-09-07 13:45:00,74.92,74.96,74.92,74.95,155468.0,63.7227,63.7567,63.7227,63.7482,155468.0
2022-09-07 13:50:00,74.95,74.97,74.94,74.95,204778.0,63.7482,63.7652,63.7397,63.7482,204778.0
2022-09-07 13:55:00,74.95,75.0,74.95,74.98,172308.0,63.7482,63.7907,63.7482,63.7737,172308.0
2022-09-07 14:00:00,74.98,75.07,74.98,75.06,385216.0,63.7737,63.8502,63.7737,63.8417,385216.0
2022-09-07 14:05:00,75.06,75.09,75.01,75.01,208564.0,63.8417,63.8672,63.7992,63.7992,208564.0
2022-09-07 14:10:00,75.01,75.02,75.0,75.0,69268.0,63.7992,63.8077,63.7907,63.7907,69268.0
2022-09-07 14:15:00,75.0,75.02,74.91,74.93,494337.0,63.7907,63.8077,63.7141,63.7312,494337.0
2022-09-07 14:20:00,74.93,74.95,74.92,74.94,160342.0,63.7312,63.7482,63.7227,63.7397,160342.0
2022-09-07 14:25:00,74.94,74.98,74.93,74.98,221403.0,63.7397,63.7737,63.7312,63.7737,221403.0
2022-09-07 14:30:00,74.98,75.0,74.97,75.0,118461.0,63.7737,63.7907,63.7652,63.7907,118461.0
2022-09-07 14:35:00,75.0,75.01,74.99,75.01,79855.0,63.7907,63.7992,63.7822,63.7992,79855.0
2022-09-07 14:40:00,75.01,75.04,75.0,75.02,439159.0,63.7992,63.8247,63.7907,63.8077,439159.0
2022-09-07 14:45:00,75.02,75.06,75.01,75.06,383315.0,63.8077,63.8417,63.7992,63.8417,383315.0
2022-09-07 14:50:00,75.05,75.1,75.04,75.09,352122.0,63.8332,63.8758,63.8247,63.8672,352122.0
2022-09-07 14:55:00,75.1,75.17,75.09,75.17,479913.0,63.8758,63.9353,63.8672,63.9353,479913.0
2022-09-07 15:00:00,75.17,75.18,75.13,75.14,241304.0,63.9353,63.9438,63.9013,63.9098,241304.0
2022-09-07 15:05:00,75.14,75.14,75.04,75.08,701084.0,63.9098,63.9098,63.8247,63.8587,701084.0
2022-09-07 15:10:00,75.09,75.12,75.07,75.11,432521.0,63.8672,63.8928,63.8502,63.8843,432521.0
2022-09-07 15:15:00,75.11,75.14,75.1,75.11,405328.0,63.8843,63.9098,63.8758,63.8843,405328.0
2022-09-07 15:20:00,75.11,75.12,75.07,75.08,246322.0,63.8843,63.8928,63.8502,63.8587,246322.0
2022-09-07 15:25:00,75.08,75.11,75.07,75.11,581373.0,63.8587,63.8843,63.8502,63.8843,581373.0
2022-09-07 15:30:00,75.11,75.12,75.09,75.12,151363.0,63.8843,63.8928,63.8672,63.8928,151363.0
2022-09-07 15:35:00,75.12,75.16,75.11,75.16,387358.0,63.8928,63.9268,63.8843,63.9268,387358.0
2022-09-07 15:40:00,75.16,75.16,75.13,75.14,513309.0,63.9268,63.9268,63.9013,63.9098,513309.0
2022-09-07 15:45:00,75.14,75.15,75.12,75.15,634495.0,63.9098,63.9183,63.8928,63.9183,634495.0
2022-09-07 15:50:00,75.15,75.18,75.12,75.18,1102284.0,63.9183,63.9438,63.8928,63.9438,1102284.0
2022-09-07 15:55:00,75.17,75.19,75.11,75.16,1869834.0,63.9353,63.9523,63.8843,63.9268,1869834.0
2022-09-08 09:30:00,74.89,74.95,74.78,74.89,495777.0,63.6971,63.7482,63.6036,63.6971,495777.0
2022-09-08 09:35:00,74.89,74.98,74.87,74.95,446645.0,63.6971,63.7737,63.6801,63.7482,446645.0
2022-09-08 09:40:00,74.95,75.12,74.86,75.11,307375.0,63.7482,63.8928,63.6716,63.8843,307375.0
2022-09-08 09:45:00,75.1,75.21,75.05,75.17,588592.0,63.8758,63.9693,63.8332,63.9353,588592.0
2022-09-08 09:50:00,75.16,75.17,75.09,75.12,228328.0,63.9268,63.9353,63.8672,63.8928,228328.0
2022-09-08 09:55:00,75.12,75.19,75.12,75.18,201027.0,63.8928,63.9523,63.8928,63.9438,201027.0
2022-09-08 10:00:00,75.18,75.2,75.04,75.06,195099.0,63.9438,63.9608,63.8247,63.8417,195099.0
2022-09-08 10:05:00,75.06,75.14,75.04,75.12,91208.0,63.8417,63.9098,63.8247,63.8928,91208.0
2022-09-08 10:10:00,75.12,75.17,75.1,75.11,97257.0,63.8928,63.9353,63.8758,63.8843,97257.0
2022-09-08 10:15:00,75.12,75.22,75.09,75.21,132211.0,63.8928,63.9778,63.8672,63.9693,132211.0
2022-09-08 10:20:00,75.21,75.26,75.16,75.17,146170.0,63.9693,64.0118,63.9268,63.9353,146170.0
2022-09-08 10:25:00,75.17,75.2,75.14,75.19,257979.0,63.9353,63.9608,63.9098,63.9523,257979.0
2022-09-08 10:30:00,75.18,75.23,75.16,75.22,418050.0,63.9438,63.9863,63.9268,63.9778,418050.0
2022-09-08 10:35:00,75.22,75.36,75.19,75.35,478963.0,63.9778,64.0969,63.9523,64.0884,478963.0
2022-09-08 10:40:00,75.35,75.4,75.33,75.39,289506.0,64.0884,64.1309,64.0714,64.1224,289506.0
2022-09-08 10:45:00,75.39,75.45,75.37,75.43,606852.0,64.1224,64.1734,64.1054,64.1564,606852.0
2022-09-08 10:50:00,75.43,75.43,75.36,75.42,181571.0,64.1564,64.1564,64.0969,64.1479,181571.0
2022-09-08 10:55:00,75.42,75.47,75.41,75.44,156946.0,64.1479,64.1905,64.1394,64.1649,156946.0
2022-09-08 11:00:00,75.45,75.49,75.43,75.47,127636.0,64.1734,64.2075,64.1564,64.1905,127636.0
2022-09-08 11:05:00,75.46,75.48,75.41,75.41,249051.0,64.1819,64.199,64.1394,64.1394,249051.0
2022-09-08 11:10:00,75.41,75.43,75.31,75.33,259263.0,64.1394,64.1564,64.0544,64.0714,259263.0
2022-09-08 11:15:00,75.33,75.35,75.27,75.31,416688.0,64.0714,64.0884,64.0203,64.0544,416688.0
2022-09-08 11:20:00,75.31,75.32,75.26,75.3,420348.0,64.0544,64.0629,64.0118,64.0459,420348.0
2022-09-08 11:25:00,75.3,75.35,75.26,75.34,854079.0,64.0459,64.0884,64.0118,64.0799,854079.0
2022-09-08 11:30:00,75.34,75.35,75.31,75.35,484535.0,64.0799,64.0884,64.0544,64.0884,484535.0
2022-09-08 11:35:00,75.35,75.35,75.32,75.33,166838.0,64.0884,64.0884,64.0629,64.0714,166838.0
2022-09-08 11:40:00,75.32,75.33,75.26,75.31,138797.0,64.0629,64.0714,64.0118,64.0544,138797.0
2022-09-08 11:45:00,75.3,75.35,75.29,75.3,84023.0,64.0459,64.0884,64.0374,64.0459,84023.0
2022-09-08 11:50:00,75.3,75.34,75.26,75.34,328294.0,64.0459,64.0799,64.0118,64.0799,328294.0
2022-09-08 11:55:00,75.34,75.36,75.32,75.33,109407.0,64.0799,64.0969,64.0629,64.0714,109407.0
2022-09-08 12:00:00,75.32,75.34,75.17,75.21,251756.0,64.0629,64.0799,63.9353,63.9693,251756.0
2022-09-08 12:05:00,75.2,75.21,75.12,75.17,211007.0,63.9608,63.9693,63.8928,63.9353,211007.0
2022-09-08 12:10:00,75.17,75.17,75.09,75.13,678795.0,63.9353,63.9353,63.8672,63.9013,678795.0
2022-09-08 12:15:00,75.12,75.2,75.11,75.17,291950.0,63.8928,63.9608,63.8843,63.9353,291950.0
2022-09-08 12:20:00,75.16,75.16,75.09,75.12,126910.0,63.9268,63.9268,63.8672,63.8928,126910.0
2022-09-08 12:25:00,75.13,75.18,75.1,75.16,83877.0,63.9013,63.9438,63.8758,63.9268,83877.0
2022-09-08 12:30:00,75.16,75.25,75.14,75.23,271164.0,63.9268,64.0033,63.9098,63.9863,271164.0
2022-09-08 12:35:00,75.23,75.28,75.22,75.27,346669.0,63.9863,64.0288,63.9778,64.0203,346669.0
2022-09-08 12:40:00,75.28,75.42,75.26,75.41,468208.0,64.0288,64.1479,64.0118,64.1394,468208.0
2022-09-08 12:45:00,75.4,75.41,75.36,75.41,89757.0,64.1309,64.1394,64.0969,64.1394,89757.0
2022-09-08 12:50:00,75.4,75.43,75.37,75.39,86413.0,64.1309,64.1564,64.1054,64.1224,86413.0
2022-09-08 12:55:00,75.39,75.4,75.37,75.38,89133.0,64.1224,64.1309,64.1054,64.1139,89133.0
2022-09-08 13:00:00,75.37,75.39,75.32,75.34,407906.0,64.1054,64.1224,64.0629,64.0799,407906.0
2022-09-08 13:05:00,75.34,75.36,75.31,75.33,202739.0,64.0799,64.0969,64.0544,64.0714,202739.0
2022-09-08 13:10:00,75.34,75.45,75.34,75.45,113427.0,64.0799,64.1734,64.0799,64.1734,113427.0
2022-09-08 13:15:00,75.45,75.45,75.41,75.42,75306.0,64.1734,64.1734,64.1394,64.1479,75306.0
2022-09-08 13:20:00,75.42,75.43,75.38,75.42,143002.0,64.1479,64.1564,64.1139,64.1479,143002.0
2022-09-08 13:25:00,75.42,75.46,75.4,75.46,134488.0,64.1479,64.1819,64.1309,64.1819,134488.0
2022-09-08 13:30:00,75.46,75.49,75.43,75.44,204712.0,64.1819,64.2075,64.1564,64.1649,204712.0
2022-09-08 13:35:00,75.44,75.52,75.43,75.48,113432.0,64.1649,64.233,64.1564,64.199,113432.0
2022-09-08 13:40:00,75.48,75.49,75.46,75.48,121174.0,64.199,64.2075,64.1819,64.199,121174.0
2022-09-08 13:45:00,75.48,75.53,75.48,75.53,245500.0,64.199,64.2415,64.199,64.2415,245500.0
2022-09-08 13:50:00,75.52,75.52,75.47,75.48,169088.0,64.233,64.233,64.1905,64.199,169088.0
2022-09-08 13:55:00,75.48,75.48,75.41,75.47,354823.0,64.199,64.199,64.1394,64.1905,354823.0
2022-09-08 14:00:00,75.46,75.52,75.46,75.48,151911.0,64.1819,64.233,64.1819,64.199,151911.0
2022-09-08 14:05:00,75.49,75.51,75.46,75.48,130081.0,64.2075,64.2245,64.1819,64.199,130081.0
2022-09-08 14:10:00,75.48,75.5,75.44,75.45,74579.0,64.199,64.216,64.1649,64.1734,74579.0
2022-09-08 14:15:00,75.44,75.49,75.41,75.48,151592.0,64.1649,64.2075,64.1394,64.199,151592.0
2022-09-08 14:20:00,75.48,75.48,75.42,75.45,166138.0,64.199,64.199,64.1479,64.1734,166138.0
2022-09-08 14:25:00,75.45,75.46,75.43,75.44,222317.0,64.1734,64.1819,64.1564,64.1649,222317.0
2022-09-08 14:30:00,75.45,75.48,75.44,75.45,181002.0,64.1734,64.199,64.1649,64.1734,181002.0
2022-09-08 14:35:00,75.45,75.48,75.43,75.48,90560.0,64.1734,64.199,64.1564,64.199,90560.0
2022-09-08 14:40:00,75.48,75.49,75.4,75.44,412924.0,64.199,64.2075,64.1309,64.1649,412924.0
2022-09-08 14:45:00,75.44,75.45,75.4,75.45,170369.0,64.1649,64.1734,64.1309,64.1734,170369.0
2022-09-08 14:50:00,75.45,75.5,75.45,75.46,130391.0,64.1734,64.216,64.1734,64.1819,130391.0
2022-09-08 14:55:00,75.47,75.47,75.43,75.45,160264.0,64.1905,64.1905,64.1564,64.1734,160264.0
2022-09-08 15:00:00,75.45,75.48,75.38,75.39,167982.0,64.1734,64.199,64.1139,64.1224,167982.0
2022-09-08 15:05:00,75.39,75.41,75.37,75.39,147451.0,64.1224,64.1394,64.1054,64.1224,147451.0
2022-09-08 15:10:00,75.39,75.42,75.37,75.42,113545.0,64.1224,64.1479,64.1054,64.1479,113545.0
2022-09-08 15:15:00,75.42,75.44,75.39,75.43,519497.0,64.1479,64.1649,64.1224,64.1564,519497.0
2022-09-08 15:20:00,75.42,75.44,75.41,75.42,209167.0,64.1479,64.1649,64.1394,64.1479,209167.0
2022-09-08 15:25:00,75.42,75.44,75.4,75.41,124253.0,64.1479,64.1649,64.1309,64.1394,124253.0
2022-09-08 15:30:00,75.41,75.43,75.37,75.38,188975.0,64.1394,64.1564,64.1054,64.1139,188975.0
2022-09-08 15:35:00,75.38,75.44,75.36,75.42,1549555.0,64.1139,64.1649,64.0969,64.1479,1549555.0
2022-09-08 15:40:00,75.41,75.42,75.38,75.41,275934.0,64.1394,64.1479,64.1139,64.1394,275934.0
2022-09-08 15:45:00,75.4,75.45,75.39,75.44,420456.0,64.1309,64.1734,64.1224,64.1649,420456.0
2022-09-08 15:50:00,75.44,75.5,75.44,75.5,465969.0,64.1649,64.216,64.1649,64.216,465969.0
2022-09-08 15:55:00,75.5,75.55,75.46,75.49,2003198.0,64.216,64.2585,64.1819,64.2075,2003198.0
2022-09-09 09:30:00,75.88,76.01,75.88,75.99,1554990.0,64.5392,64.6497,64.5392,64.6327,1554990.0
2022-09-09 09:35:00,75.99,76.0,75.91,75.93,1142978.0,64.6327,64.6412,64.5647,64.5817,1142978.0
2022-09-09 09:40:00,75.93,75.96,75.89,75.92,278325.0,64.5817,64.6072,64.5477,64.5732,278325.0
2022-09-09 09:45:00,75.92,75.94,75.88,75.92,174698.0,64.5732,64.5902,64.5392,64.5732,174698.0
2022-09-09 09:50:00,75.92,75.93,75.9,75.91,352782.0,64.5732,64.5817,64.5562,64.5647,352782.0
2022-09-09 09:55:00,75.91,75.94,75.86,75.92,367834.0,64.5647,64.5902,64.5222,64.5732,367834.0
2022-09-09 10:00:00,75.93,76.08,75.92,76.06,830643.0,64.5817,64.7093,64.5732,64.6923,830643.0
2022-09-09 10:05:00,76.06,76.16,76.04,76.14,428088.0,64.6923,64.7773,64.6753,64.7603,428088.0
2022-09-09 10:10:00,76.13,76.13,76.04,76.08,790621.0,64.7518,64.7518,64.6753,64.7093,790621.0
2022-09-09 10:15:00,76.08,76.17,76.08,76.09,324339.0,64.7093,64.7858,64.7093,64.7178,324339.0
2022-09-09 10:20:00,76.09,76.12,76.07,76.08,136472.0,64.7178,64.7433,64.7008,64.7093,136472.0
2022-09-09 10:25:00,76.08,76.13,76.06,76.13,37545.0,64.7093,64.7518,64.6923,64.7518,37545.0
2022-09-09 10:30:00,76.12,76.15,76.11,76.13,449984.0,64.7433,64.7688,64.7348,64.7518,449984.0
2022-09-09 10:35:00,76.13,76.16,76.11,76.15,410148.0,64.7518,64.7773,64.7348,64.7688,410148.0
2022-09-09 10:40:00,76.15,76.17,76.14,76.14,209559.0,64.7688,64.7858,64.7603,64.7603,209559.0
2022-09-09 10:45:00,76.15,76.17,76.1,76.11,543458.0,64.7688,64.7858,64.7263,64.7348,543458.0
2022-09-09 10:50:00,76.11,76.11,76.05,76.06,163028.0,64.7348,64.7348,64.6838,64.6923,163028.0
2022-09-09 10:55:00,76.06,76.08,76.03,76.08,106764.0,64.6923,64.7093,64.6668,64.7093,106764.0
2022-09-09 11:00:00,76.08,76.08,75.98,76.0,81101.0,64.7093,64.7093,64.6242,64.6412,81101.0
2022-09-09 11:05:00,76.0,76.05,76.0,76.01,186920.0,64.6412,64.6838,64.6412,64.6497,186920.0
2022-09-09 11:10:00,76.01,76.02,76.0,76.02,131685.0,64.6497,64.6582,64.6412,64.6582,131685.0
2022-09-09 11:15:00,76.02,76.05,76.0,76.02,471774.0,64.6582,64.6838,64.6412,64.6582,471774.0
2022-09-09 11:20:00,76.02,76.03,75.98,75.98,508232.0,64.6582,64.6668,64.6242,64.6242,508232.0
2022-09-09 11:25:00,75.99,76.02,75.98,75.99,150571.0,64.6327,64.6582,64.6242,64.6327,150571.0
2022-09-09 11:30:00,75.99,76.01,75.98,75.98,193623.0,64.6327,64.6497,64.6242,64.6242,193623.0
2022-09-09 11:35:00,75.99,76.02,75.98,76.0,316651.0,64.6327,64.6582,64.6242,64.6412,316651.0
2022-09-09 11:40:00,76.0,76.0,75.94,75.97,187360.0,64.6412,64.6412,64.5902,64.6157,187360.0
2022-09-09 11:45:00,75.96,75.96,75.92,75.94,188799.0,64.6072,64.6072,64.5732,64.5902,188799.0
2022-09-09 11:50:00,75.93,75.94,75.91,75.92,150078.0,64.5817,64.5902,64.5647,64.5732,150078.0
2022-09-09 11:55:00,75.92,75.92,75.89,75.92,111433.0,64.5732,64.5732,64.5477,64.5732,111433.0
2022-09-09 12:00:00,75.92,75.93,75.79,75.8,208153.0,64.5732,64.5817,64.4626,64.4711,208153.0
2022-09-09 12:05:00,75.8,75.83,75.78,75.81,135303.0,64.4711,64.4966,64.4541,64.4796,135303.0
2022-09-09 12:10:00,75.81,75.83,75.78,75.81,661894.0,64.4796,64.4966,64.4541,64.4796,661894.0
2022-09-09 12:15:00,75.8,75.8,75.72,75.76,364753.0,64.4711,64.4711,64.4031,64.4371,364753.0
2022-09-09 12:20:00,75.76,75.76,75.65,75.68,406849.0,64.4371,64.4371,64.3435,64.3691,406849.0
2022-09-09 12:25:00,75.68,75.74,75.67,75.72,273394.0,64.3691,64.4201,64.3606,64.4031,273394.0
2022-09-09 12:30:00,75.72,75.74,75.69,75.73,185313.0,64.4031,64.4201,64.3776,64.4116,185313.0
2022-09-09 12:35:00,75.73,75.77,75.72,75.75,228255.0,64.4116,64.4456,64.4031,64.4286,228255.0
2022-09-09 12:40:00,75.75,75.84,75.75,75.78,387687.0,64.4286,64.5052,64.4286,64.4541,387687.0
2022-09-09 12:45:00,75.77,75.78,75.75,75.78,101104.0,64.4456,64.4541,64.4286,64.4541,101104.0
2022-09-09 12:50:00,75.78,75.82,75.76,75.78,576749.0,64.4541,64.4881,64.4371,64.4541,576749.0
2022-09-09 12:55:00,75.78,75.81,75.77,75.81,103384.0,64.4541,64.4796,64.4456,64.4796,103384.0
2022-09-09 13:00:00,75.8,75.8,75.75,75.76,96351.0,64.4711,64.4711,64.4286,64.4371,96351.0
2022-09-09 13:05:00,75.76,75.78,75.75,75.75,119165.0,64.4371,64.4541,64.4286,64.4286,119165.0
2022-09-09 13:10:00,75.76,75.78,75.74,75.78,124011.0,64.4371,64.4541,64.4201,64.4541,124011.0
2022-09-09 13:15:00,75.78,75.81,75.77,75.78,176191.0,64.4541,64.4796,64.4456,64.4541,176191.0
2022-09-09 13:20:00,75.78,75.8,75.76,75.77,216680.0,64.4541,64.4711,64.4371,64.4456,216680.0
2022-09-09 13:25:00,75.77,75.78,75.74,75.75,40579.0,64.4456,64.4541,64.4201,64.4286,40579.0
2022-09-09 13:30:00,75.75,75.78,75.74,75.77,238672.0,64.4286,64.4541,64.4201,64.4456,238672.0
2022-09-09 13:35:00,75.77,75.77,75.74,75.76,239380.0,64.4456,64.4456,64.4201,64.4371,239380.0
2022-09-09 13:40:00,75.76,75.77,75.74,75.74,359334.0,64.4371,64.4456,64.4201,64.4201,359334.0
2022-09-09 13:45:00,75.73,75.74,75.71,75.73,101167.0,64.4116,64.4201,64.3946,64.4116,101167.0
2022-09-09 13:50:00,75.74,75.75,75.71,75.71,292983.0,64.4201,64.4286,64.3946,64.3946,292983.0
2022-09-09 13:55:00,75.72,75.72,75.66,75.67,243151.0,64.4031,64.4031,64.3521,64.3606,243151.0
2022-09-09 14:00:00,75.67,75.69,75.63,75.67,151621.0,64.3606,64.3776,64.3265,64.3606,151621.0
2022-09-09 14:05:00,75.67,75.71,75.67,75.71,36411.0,64.3606,64.3946,64.3606,64.3946,36411.0
2022-09-09 14:10:00,75.71,75.75,75.71,75.75,180190.0,64.3946,64.4286,64.3946,64.4286,180190.0
2022-09-09 14:15:00,75.75,75.79,75.74,75.78,319419.0,64.4286,64.4626,64.4201,64.4541,319419.0
2022-09-09 14:20:00,75.78,75.8,75.78,75.79,70915.0,64.4541,64.4711,64.4541,64.4626,70915.0
2022-09-09 14:25:00,75.8,75.83,75.79,75.8,168466.0,64.4711,64.4966,64.4626,64.4711,168466.0
2022-09-09 14:30:00,75.8,75.81,75.79,75.8,140857.0,64.4711,64.4796,64.4626,64.4711,140857.0
2022-09-09 14:35:00,75.8,75.8,75.77,75.78,45351.0,64.4711,64.4711,64.4456,64.4541,45351.0
2022-09-09 14:40:00,75.77,75.79,75.75,75.75,28004.0,64.4456,64.4626,64.4286,64.4286,28004.0
2022-09-09 14:45:00,75.75,75.75,75.71,75.71,44079.0,64.4286,64.4286,64.3946,64.3946,44079.0
2022-09-09 14:50:00,75.72,75.73,75.67,75.69,385714.0,64.4031,64.4116,64.3606,64.3776,385714.0
2022-09-09 14:55:00,75.7,75.73,75.7,75.73,76886.0,64.3861,64.4116,64.3861,64.4116,76886.0
2022-09-09 15:00:00,75.73,75.76,75.71,75.76,55738.0,64.4116,64.4371,64.3946,64.4371,55738.0
2022-09-09 15:05:00,75.76,75.76,75.71,75.73,124835.0,64.4371,64.4371,64.3946,64.4116,124835.0
2022-09-09 15:10:00,75.73,75.78,75.7,75.78,1222154.0,64.4116,64.4541,64.3861,64.4541,1222154.0
2022-09-09 15:15:00,75.78,75.8,75.74,75.79,532071.0,64.4541,64.4711,64.4201,64.4626,532071.0
2022-09-09 15:20:00,75.8,75.8,75.75,75.75,189468.0,64.4711,64.4711,64.4286,64.4286,189468.0
2022-09-09 15:25:00,75.75,75.77,75.72,75.73,136213.0,64.4286,64.4456,64.4031,64.4116,136213.0
2022-09-09 15:30:00,75.73,75.74,75.71,75.72,182551.0,64.4116,64.4201,64.3946,64.4031,182551.0
2022-09-09 15:35:00,75.72,75.76,75.7,75.76,328944.0,64.4031,64.4371,64.3861,64.4371,328944.0
2022-09-09 15:40:00,75.75,75.8,75.74,75.79,690828.0,64.4286,64.4711,64.4201,64.4626,690828.0
2022-09-09 15:45:00,75.79,75.82,75.76,75.8,2451776.0,64.4626,64.4881,64.4371,64.4711,2451776.0
2022-09-09 15:50:00,75.8,75.84,75.79,75.8,967860.0,64.4711,64.5052,64.4626,64.4711,967860.0
2022-09-09 15:55:00,75.8,75.81,75.78,75.79,1047336.0,64.4711,64.4796,64.4541,64.4626,1047336.0
2022-09-12 09:30:00,76.08,76.16,76.07,76.09,248646.0,64.7093,64.7773,64.7008,64.7178,248646.0
2022-09-12 09:35:00,76.08,76.09,75.93,76.01,503603.0,64.7093,64.7178,64.5817,64.6497,503603.0
2022-09-12 09:40:00,76.01,76.07,76.0,76.07,178275.0,64.6497,64.7008,64.6412,64.7008,178275.0
2022-09-12 09:45:00,76.06,76.12,76.06,76.11,207884.0,64.6923,64.7433,64.6923,64.7348,207884.0
2022-09-12 09:50:00,76.11,76.16,76.1,76.16,482310.0,64.7348,64.7773,64.7263,64.7773,482310.0
2022-09-12 09:55:00,76.16,76.22,76.15,76.17,331635.0,64.7773,64.8284,64.7688,64.7858,331635.0
2022-09-12 10:00:00,76.18,76.19,76.11,76.13,489931.0,64.7943,64.8028,64.7348,64.7518,489931.0
2022-09-12 10:05:00,76.13,76.18,76.11,76.15,171727.0,64.7518,64.7943,64.7348,64.7688,171727.0
2022-09-12 10:10:00,76.15,76.19,76.14,76.15,440555.0,64.7688,64.8028,64.7603,64.7688,440555.0
2022-09-12 10:15:00,76.16,76.19,76.15,76.18,59445.0,64.7773,64.8028,64.7688,64.7943,59445.0
2022-09-12 10:20:00,76.17,76.23,76.16,76.22,154551.0,64.7858,64.8369,64.7773,64.8284,154551.0
2022-09-12 10:25:00,76.22,76.23,76.16,76.17,434162.0,64.8284,64.8369,64.7773,64.7858,434162.0
2022-09-12 10:30:00,76.17,76.17,76.11,76.12,79072.0,64.7858,64.7858,64.7348,64.7433,79072.0
2022-09-12 10:35:00,76.12,76.19,76.11,76.14,331291.0,64.7433,64.8028,64.7348,64.7603,331291.0
2022-09-12 10:40:00,76.13,76.13,76.07,76.09,182616.0,64.7518,64.7518,64.7008,64.7178,182616.0
2022-09-12 10:45:00,76.09,76.14,76.09,76.13,446380.0,64.7178,64.7603,64.7178,64.7518,446380.0
2022-09-12 10:50:00,76.12,76.13,76.08,76.09,151861.0,64.7433,64.7518,64.7093,64.7178,151861.0
2022-09-12 10:55:00,76.09,76.1,76.03,76.05,384478.0,64.7178,64.7263,64.6668,64.6838,384478.0
2022-09-12 11:00:00,76.06,76.06,76.02,76.03,151266.0,64.6923,64.6923,64.6582,64.6668,151266.0
2022-09-12 11:05:00,76.03,76.06,76.02,76.03,411629.0,64.6668,64.6923,64.6582,64.6668,411629.0
2022-09-12 11:10:00,76.03,76.04,75.98,75.98,381611.0,64.6668,64.6753,64.6242,64.6242,381611.0
2022-09-12 11:15:00,75.98,75.99,75.94,75.99,338562.0,64.6242,64.6327,64.5902,64.6327,338562.0
2022-09-12 11:20:00,75.99,76.03,75.98,76.03,265471.0,64.6327,64.6668,64.6242,64.6668,265471.0
2022-09-12 11:25:00,76.03,76.06,76.02,76.06,274633.0,64.6668,64.6923,64.6582,64.6923,274633.0
2022-09-12 11:30:00,76.06,76.07,75.98,75.98,1191630.0,64.6923,64.7008,64.6242,64.6242,1191630.0
2022-09-12 11:35:00,75.98,76.0,75.86,75.92,313195.0,64.6242,64.6412,64.5222,64.5732,313195.0
2022-09-12 11:40:00,75.93,75.94,75.9,75.92,173605.0,64.5817,64.5902,64.5562,64.5732,173605.0
2022-09-12 11:45:00,75.91,75.92,75.84,75.86,84183.0,64.5647,64.5732,64.5052,64.5222,84183.0
2022-09-12 11:50:00,75.87,75.88,75.83,75.84,160256.0,64.5307,64.5392,64.4966,64.5052,160256.0
2022-09-12 11:55:00,75.84,75.85,75.77,75.82,206401.0,64.5052,64.5137,64.4456,64.4881,206401.0
2022-09-12 12:00:00,75.83,75.95,75.82,75.89,1392143.0,64.4966,64.5987,64.4881,64.5477,1392143.0
2022-09-12 12:05:00,75.9,75.93,75.88,75.89,428812.0,64.5562,64.5817,64.5392,64.5477,428812.0
2022-09-12 12:10:00,75.89,75.93,75.88,75.91,168757.0,64.5477,64.5817,64.5392,64.5647,168757.0
2022-09-12 12:15:00,75.91,75.93,75.87,75.91,219013.0,64.5647,64.5817,64.5307,64.5647,219013.0
2022-09-12 12:20:00,75.91,75.94,75.89,75.92,188859.0,64.5647,64.5902,64.5477,64.5732,188859.0
2022-09-12 12:25:00,75.92,75.92,75.89,75.9,58948.0,64.5732,64.5732,64.5477,64.5562,58948.0
2022-09-12 12:30:00,75.9,75.93,75.89,75.91,133363.0,64.5562,64.5817,64.5477,64.5647,133363.0
2022-09-12 12:35:00,75.91,75.99,75.89,75.95,200660.0,64.5647,64.6327,64.5477,64.5987,200660.0
2022-09-12 12:40:00,75.95,75.99,75.95,75.98,311916.0,64.5987,64.6327,64.5987,64.6242,311916.0
2022-09-12 12:45:00,75.97,75.98,75.96,75.97,282209.0,64.6157,64.6242,64.6072,64.6157,282209.0
2022-09-12 12:50:00,75.97,76.0,75.96,75.99,449171.0,64.6157,64.6412,64.6072,64.6327,449171.0
2022-09-12 12:55:00,76.0,76.02,75.98,76.01,151965.0,64.6412,64.6582,64.6242,64.6497,151965.0
2022-09-12 13:00:00,76.01,76.01,75.91,75.96,253686.0,64.6497,64.6497,64.5647,64.6072,253686.0
2022-09-12 13:05:00,75.96,76.02,75.95,76.01,74017.0,64.6072,64.6582,64.5987,64.6497,74017.0
2022-09-12 13:10:00,76.01,76.01,75.98,75.98,35530.0,64.6497,64.6497,64.6242,64.6242,35530.0
2022-09-12 13:15:00,75.98,76.0,75.98,75.98,42602.0,64.6242,64.6412,64.6242,64.6242,42602.0
2022-09-12 13:20:00,75.99,76.01,75.98,75.98,111247.0,64.6327,64.6497,64.6242,64.6242,111247.0
2022-09-12 13:25:00,75.98,76.0,75.97,76.0,68687.0,64.6242,64.6412,64.6157,64.6412,68687.0
2022-09-12 13:30:00,76.0,76.0,75.97,76.0,100822.0,64.6412,64.6412,64.6157,64.6412,100822.0
2022-09-12 13:35:00,76.0,76.0,75.96,75.97,556852.0,64.6412,64.6412,64.6072,64.6157,556852.0
2022-09-12 13:40:00,75.97,75.97,75.96,75.97,117613.0,64.6157,64.6157,64.6072,64.6157,117613.0
2022-09-12 13:45:00,75.97,75.97,75.96,75.97,99885.0,64.6157,64.6157,64.6072,64.6157,99885.0
2022-09-12 13:50:00,75.96,76.0,75.96,76.0,253111.0,64.6072,64.6412,64.6072,64.6412,253111.0
2022-09-12 13:55:00,76.0,76.01,75.99,76.01,132395.0,64.6412,64.6497,64.6327,64.6497,132395.0
2022-09-12 14:00:00,76.01,76.01,75.98,75.98,857984.0,64.6497,64.6497,64.6242,64.6242,857984.0
2022-09-12 14:05:00,75.98,75.99,75.95,75.95,199373.0,64.6242,64.6327,64.5987,64.5987,199373.0
2022-09-12 14:10:00,75.95,75.98,75.94,75.98,188725.0,64.5987,64.6242,64.5902,64.6242,188725.0
2022-09-12 14:15:00,75.97,75.98,75.91,75.92,181552.0,64.6157,64.6242,64.5647,64.5732,181552.0
2022-09-12 14:20:00,75.92,75.95,75.91,75.94,238471.0,64.5732,64.5987,64.5647,64.5902,238471.0
2022-09-12 14:25:00,75.94,75.94,75.9,75.91,257164.0,64.5902,64.5902,64.5562,64.5647,257164.0
2022-09-12 14:30:00,75.91,75.91,75.88,75.9,112287.0,64.5647,64.5647,64.5392,64.5562,112287.0
2022-09-12 14:35:00,75.9,75.93,75.89,75.92,185832.0,64.5562,64.5817,64.5477,64.5732,185832.0
2022-09-12 14:40:00,75.93,75.95,75.92,75.94,121381.0,64.5817,64.5987,64.5732,64.5902,121381.0
2022-09-12 14:45:00,75.95,75.97,75.94,75.95,109585.0,64.5987,64.6157,64.5902,64.5987,109585.0
2022-09-12 14:50:00,75.95,75.97,75.92,75.94,195654.0,64.5987,64.6157,64.5732,64.5902,195654.0
2022-09-12 14:55:00,75.95,75.97,75.93,75.95,106465.0,64.5987,64.6157,64.5817,64.5987,106465.0
2022-09-12 15:00:00,75.95,75.96,75.92,75.92,272711.0,64.5987,64.6072,64.5732,64.5732,272711.0
2022-09-12 15:05:00,75.92,75.96,75.92,75.96,308376.0,64.5732,64.6072,64.5732,64.6072,308376.0
2022-09-12 15:10:00,75.95,75.97,75.95,75.95,93476.0,64.5987,64.6157,64.5987,64.5987,93476.0
2022-09-12 15:15:00,75.95,75.97,75.92,75.94,222122.0,64.5987,64.6157,64.5732,64.5902,222122.0
2022-09-12 15:20:00,75.94,75.97,75.93,75.95,177312.0,64.5902,64.6157,64.5817,64.5987,177312.0
2022-09-12 15:25:00,75.94,75.98,75.94,75.95,264057.0,64.5902,64.6242,64.5902,64.5987,264057.0
2022-09-12 15:30:00,75.95,75.96,75.92,75.92,179914.0,64.5987,64.6072,64.5732,64.5732,179914.0
2022-09-12 15:35:00,75.93,75.96,75.89,75.95,513330.0,64.5817,64.6072,64.5477,64.5987,513330.0
2022-09-12 15:40:00,75.95,75.99,75.93,75.98,502240.0,64.5987,64.6327,64.5817,64.6242,502240.0
2022-09-12 15:45:00,75.98,76.0,75.97,75.98,611039.0,64.6242,64.6412,64.6157,64.6242,611039.0
2022-09-12 15:50:00,75.97,75.99,75.96,75.98,1100594.0,64.6157,64.6327,64.6072,64.6242,1100594.0
2022-09-12 15:55:00,75.98,76.05,75.96,76.02,1916169.0,64.6242,64.6838,64.6072,64.6582,1916169.0
2022-09-13 09:30:00,74.98,75.17,74.96,75.07,2909344.0,63.7737,63.9353,63.7567,63.8502,2909344.0
2022-09-13 09:35:00,75.08,75.08,74.96,74.97,2550021.0,63.8587,63.8587,63.7567,63.7652,2550021.0
2022-09-13 09:40:00,74.97,74.97,74.92,74.97,1039022.0,63.7652,63.7652,63.7227,63.7652,1039022.0
2022-09-13 09:45:00,74.96,74.97,74.93,74.96,557394.0,63.7567,63.7652,63.7312,63.7567,557394.0
2022-09-13 09:50:00,74.96,75.11,74.96,75.09,774083.0,63.7567,63.8843,63.7567,63.8672,774083.0
2022-09-13 09:55:00,75.09,75.1,75.01,75.01,1035745.0,63.8672,63.8758,63.7992,63.7992,1035745.0
2022-09-13 10:00:00,75.02,75.03,74.88,74.88,447285.0,63.8077,63.8162,63.6886,63.6886,447285.0
2022-09-13 10:05:00,74.88,74.96,74.88,74.95,480997.0,63.6886,63.7567,63.6886,63.7482,480997.0
2022-09-13 10:10:00,74.95,74.98,74.91,74.97,169033.0,63.7482,63.7737,63.7141,63.7652,169033.0
2022-09-13 10:15:00,74.97,75.06,74.93,75.05,268904.0,63.7652,63.8417,63.7312,63.8332,268904.0
2022-09-13 10:20:00,75.04,75.06,74.96,74.98,465651.0,63.8247,63.8417,63.7567,63.7737,465651.0
2022-09-13 10:25:00,74.98,74.99,74.9,74.92,1577726.0,63.7737,63.7822,63.7056,63.7227,1577726.0
2022-09-13 10:30:00,74.92,74.93,74.81,74.82,743732.0,63.7227,63.7312,63.6291,63.6376,743732.0
2022-09-13 10:35:00,74.82,74.83,74.77,74.79,409348.0,63.6376,63.6461,63.5951,63.6121,409348.0
2022-09-13 10:40:00,74.79,74.81,74.75,74.8,506602.0,63.6121,63.6291,63.5781,63.6206,506602.0
2022-09-13 10:45:00,74.8,74.81,74.76,74.76,258565.0,63.6206,63.6291,63.5866,63.5866,258565.0
2022-09-13 10:50:00,74.77,74.83,74.74,74.82,458444.0,63.5951,63.6461,63.5696,63.6376,458444.0
2022-09-13 10:55:00,74.82,74.87,74.81,74.86,555233.0,63.6376,63.6801,63.6291,63.6716,555233.0
2022-09-13 11:00:00,74.86,74.91,74.83,74.86,451116.0,63.6716,63.7141,63.6461,63.6716,451116.0
2022-09-13 11:05:00,74.86,74.9,74.84,74.87,226908.0,63.6716,63.7056,63.6546,63.6801,226908.0
2022-09-13 11:10:00,74.87,74.88,74.8,74.87,239631.0,63.6801,63.6886,63.6206,63.6801,239631.0
2022-09-13 11:15:00,74.86,74.88,74.82,74.86,187361.0,63.6716,63.6886,63.6376,63.6716,187361.0
2022-09-13 11:20:00,74.87,74.88,74.79,74.8,251237.0,63.6801,63.6886,63.6121,63.6206,251237.0
2022-09-13 11:25:00,74.8,74.83,74.77,74.79,223279.0,63.6206,63.6461,63.5951,63.6121,223279.0
2022-09-13 11:30:00,74.79,74.8,74.75,74.78,228261.0,63.6121,63.6206,63.5781,63.6036,228261.0
2022-09-13 11:35:00,74.78,74.81,74.77,74.8,69966.0,63.6036,63.6291,63.5951,63.6206,69966.0
2022-09-13 11:40:00,74.8,74.8,74.72,74.74,195824.0,63.6206,63.6206,63.5525,63.5696,195824.0
2022-09-13 11:45:00,74.74,74.75,74.64,74.66,210306.0,63.5696,63.5781,63.4845,63.5015,210306.0
2022-09-13 11:50:00,74.65,74.67,74.65,74.66,362590.0,63.493,63.51,63.493,63.5015,362590.0
2022-09-13 11:55:00,74.66,74.68,74.6,74.61,284413.0,63.5015,63.5185,63.4505,63.459,284413.0
2022-09-13 12:00:00,74.6,74.64,74.57,74.64,210472.0,63.4505,63.4845,63.425,63.4845,210472.0
2022-09-13 12:05:00,74.63,74.68,74.61,74.68,347452.0,63.476,63.5185,63.459,63.5185,347452.0
2022-09-13 12:10:00,74.67,74.77,74.67,74.77,343323.0,63.51,63.5951,63.51,63.5951,343323.0
2022-09-13 12:15:00,74.77,74.81,74.73,74.73,644028.0,63.5951,63.6291,63.561,63.561,644028.0
2022-09-13 12:20:00,74.73,74.74,74.71,74.71,336057.0,63.561,63.5696,63.544,63.544,336057.0
2022-09-13 12:25:00,74.71,74.72,74.68,74.69,319439.0,63.544,63.5525,63.5185,63.527,319439.0
2022-09-13 12:30:00,74.69,74.7,74.67,74.69,250188.0,63.527,63.5355,63.51,63.527,250188.0
2022-09-13 12:35:00,74.69,74.76,74.69,74.73,316817.0,63.527,63.5866,63.527,63.561,316817.0
2022-09-13 12:40:00,74.73,74.75,74.72,74.74,142584.0,63.561,63.5781,63.5525,63.5696,142584.0
2022-09-13 12:45:00,74.74,74.76,74.73,74.75,195578.0,63.5696,63.5866,63.561,63.5781,195578.0
2022-09-13 12:50:00,74.75,74.8,74.74,74.8,448355.0,63.5781,63.6206,63.5696,63.6206,448355.0
2022-09-13 12:55:00,74.8,74.81,74.77,74.77,194209.0,63.6206,63.6291,63.5951,63.5951,194209.0
2022-09-13 13:00:00,74.78,74.89,74.74,74.8,807835.0,63.6036,63.6971,63.5696,63.6206,807835.0
2022-09-13 13:05:00,74.81,74.85,74.79,74.83,111119.0,63.6291,63.6631,63.6121,63.6461,111119.0
2022-09-13 13:10:00,74.83,74.84,74.8,74.81,186755.0,63.6461,63.6546,63.6206,63.6291,186755.0
2022-09-13 13:15:00,74.82,74.83,74.78,74.81,173698.0,63.6376,63.6461,63.6036,63.6291,173698.0
2022-09-13 13:20:00,74.81,74.83,74.79,74.81,119158.0,63.6291,63.6461,63.6121,63.6291,119158.0
2022-09-13 13:25:00,74.81,74.86,74.81,74.86,138694.0,63.6291,63.6716,63.6291,63.6716,138694.0
2022-09-13 13:30:00,74.86,74.89,74.85,74.86,235827.0,63.6716,63.6971,63.6631,63.6716,235827.0
2022-09-13 13:35:00,74.85,74.87,74.81,74.81,506261.0,63.6631,63.6801,63.6291,63.6291,506261.0
2022-09-13 13:40:00,74.81,74.83,74.79,74.81,428784.0,63.6291,63.6461,63.6121,63.6291,428784.0
2022-09-13 13:45:00,74.81,74.82,74.79,74.79,202135.0,63.6291,63.6376,63.6121,63.6121,202135.0
2022-09-13 13:50:00,74.8,74.8,74.77,74.77,223527.0,63.6206,63.6206,63.5951,63.5951,223527.0
2022-09-13 13:55:00,74.78,74.78,74.76,74.77,209021.0,63.6036,63.6036,63.5866,63.5951,209021.0
2022-09-13 14:00:00,74.76,74.77,74.73,74.76,505366.0,63.5866,63.5951,63.561,63.5866,505366.0
2022-09-13 14:05:00,74.77,74.82,74.74,74.8,334431.0,63.5951,63.6376,63.5696,63.6206,334431.0
2022-09-13 14:10:00,74.8,74.8,74.77,74.8,246902.0,63.6206,63.6206,63.5951,63.6206,246902.0
2022-09-13 14:15:00,74.8,74.8,74.77,74.79,294088.0,63.6206,63.6206,63.5951,63.6121,294088.0
2022-09-13 14:20:00,74.79,74.8,74.77,74.78,158326.0,63.6121,63.6206,63.5951,63.6036,158326.0
2022-09-13 14:25:00,74.78,74.78,74.7,74.7,378637.0,63.6036,63.6036,63.5355,63.5355,378637.0
2022-09-13 14:30:00,74.7,74.71,74.69,74.7,565178.0,63.5355,63.544,63.527,63.5355,565178.0
2022-09-13 14:35:00,74.7,74.7,74.62,74.63,242844.0,63.5355,63.5355,63.4675,63.476,242844.0
2022-09-13 14:40:00,74.63,74.65,74.59,74.59,186867.0,63.476,63.493,63.442,63.442,186867.0
2022-09-13 14:45:00,74.59,74.62,74.58,74.6,401534.0,63.442,63.4675,63.4335,63.4505,401534.0
2022-09-13 14:50:00,74.6,74.61,74.56,74.56,286548.0,63.4505,63.459,63.4165,63.4165,286548.0
2022-09-13 14:55:00,74.56,74.63,74.56,74.6,205246.0,63.4165,63.476,63.4165,63.4505,205246.0
2022-09-13 15:00:00,74.6,74.63,74.58,74.59,503688.0,63.4505,63.476,63.4335,63.442,503688.0
2022-09-13 15:05:00,74.59,74.59,74.55,74.57,585801.0,63.442,63.442,63.408,63.425,585801.0
2022-09-13 15:10:00,74.58,74.58,74.47,74.51,579110.0,63.4335,63.4335,63.3399,63.3739,579110.0
2022-09-13 15:15:00,74.51,74.53,74.45,74.47,1146460.0,63.3739,63.3909,63.3229,63.3399,1146460.0
2022-09-13 15:20:00,74.47,74.52,74.45,74.52,762288.0,63.3399,63.3824,63.3229,63.3824,762288.0
2022-09-13 15:25:00,74.52,74.52,74.47,74.49,481592.0,63.3824,63.3824,63.3399,63.3569,481592.0
2022-09-13 15:30:00,74.49,74.5,74.42,74.45,545843.0,63.3569,63.3654,63.2974,63.3229,545843.0
2022-09-13 15:35:00,74.45,74.48,74.41,74.42,1294108.0,63.3229,63.3484,63.2889,63.2974,1294108.0
2022-09-13 15:40:00,74.43,74.44,74.41,74.44,558351.0,63.3059,63.3144,63.2889,63.3144,558351.0
2022-09-13 15:45:00,74.44,74.45,74.35,74.4,774557.0,63.3144,63.3229,63.2378,63.2804,774557.0
2022-09-13 15:50:00,74.4,74.41,74.33,74.34,839662.0,63.2804,63.2889,63.2208,63.2293,839662.0
2022-09-13 15:55:00,74.34,74.38,74.28,74.33,3300305.0,63.2293,63.2634,63.1783,63.2208,3300305.0
2022-09-14 09:30:00,74.36,74.53,74.36,74.48,917770.0,63.2463,63.3909,63.2463,63.3484,917770.0
2022-09-14 09:35:00,74.49,74.52,74.41,74.49,752557.0,63.3569,63.3824,63.2889,63.3569,752557.0
2022-09-14 09:40:00,74.5,74.51,74.4,74.5,546050.0,63.3654,63.3739,63.2804,63.3654,546050.0
2022-09-14 09:45:00,74.51,74.56,74.47,74.5,543077.0,63.3739,63.4165,63.3399,63.3654,543077.0
2022-09-14 09:50:00,74.49,74.53,74.46,74.49,163515.0,63.3569,63.3909,63.3314,63.3569,163515.0
2022-09-14 09:55:00,74.49,74.56,74.47,74.55,280685.0,63.3569,63.4165,63.3399,63.408,280685.0
2022-09-14 10:00:00,74.55,74.58,74.51,74.52,188730.0,63.408,63.4335,63.3739,63.3824,188730.0
2022-09-14 10:05:00,74.53,74.56,74.48,74.53,115534.0,63.3909,63.4165,63.3484,63.3909,115534.0
2022-09-14 10:10:00,74.53,74.56,74.49,74.5,74234.0,63.3909,63.4165,63.3569,63.3654,74234.0
2022-09-14 10:15:00,74.51,74.54,74.46,74.47,118876.0,63.3739,63.3994,63.3314,63.3399,118876.0
2022-09-14 10:20:00,74.48,74.5,74.43,74.45,247981.0,63.3484,63.3654,63.3059,63.3229,247981.0
2022-09-14 10:25:00,74.45,74.45,74.33,74.33,161278.0,63.3229,63.3229,63.2208,63.2208,161278.0
2022-09-14 10:30:00,74.33,74.43,74.3,74.43,463276.0,63.2208,63.3059,63.1953,63.3059,463276.0
2022-09-14 10:35:00,74.42,74.52,74.42,74.51,123428.0,63.2974,63.3824,63.2974,63.3739,123428.0
2022-09-14 10:40:00,74.5,74.57,74.47,74.54,180265.0,63.3654,63.425,63.3399,63.3994,180265.0
2022-09-14 10:45:00,74.55,74.64,74.54,74.6,474174.0,63.408,63.4845,63.3994,63.4505,474174.0
2022-09-14 10:50:00,74.6,74.71,74.59,74.69,643020.0,63.4505,63.544,63.442,63.527,643020.0
2022-09-14 10:55:00,74.69,74.7,74.63,74.68,128154.0,63.527,63.5355,63.476,63.5185,128154.0
2022-09-14 11:00:00,74.69,74.7,74.62,74.68,178760.0,63.527,63.5355,63.4675,63.5185,178760.0
2022-09-14 11:05:00,74.69,74.76,74.65,74.75,262604.0,63.527,63.5866,63.493,63.5781,262604.0
2022-09-14 11:10:00,74.76,74.77,74.69,74.7,200155.0,63.5866,63.5951,63.527,63.5355,200155.0
2022-09-14 11:15:00,74.7,74.73,74.68,74.7,252402.0,63.5355,63.561,63.5185,63.5355,252402.0
2022-09-14 11:20:00,74.7,74.75,74.67,74.73,292470.0,63.5355,63.5781,63.51,63.561,292470.0
2022-09-14 11:25:00,74.73,74.75,74.69,74.69,163150.0,63.561,63.5781,63.527,63.527,163150.0
2022-09-14 11:30:00,74.7,74.72,74.68,74.71,170832.0,63.5355,63.5525,63.5185,63.544,170832.0
2022-09-14 11:35:00,74.71,74.83,74.69,74.81,318965.0,63.544,63.6461,63.527,63.6291,318965.0
2022-09-14 11:40:00,74.81,74.89,74.81,74.86,286912.0,63.6291,63.6971,63.6291,63.6716,286912.0
2022-09-14 11:45:00,74.86,74.87,74.82,74.82,201748.0,63.6716,63.6801,63.6376,63.6376,201748.0
2022-09-14 11:50:00,74.81,74.81,74.77,74.8,67559.0,63.6291,63.6291,63.5951,63.6206,67559.0
2022-09-14 11:55:00,74.8,74.81,74.73,74.74,73381.0,63.6206,63.6291,63.561,63.5696,73381.0
2022-09-14 12:00:00,74.75,74.77,74.72,74.75,239899.0,63.5781,63.5951,63.5525,63.5781,239899.0
2022-09-14 12:05:00,74.74,74.78,74.72,74.78,114898.0,63.5696,63.6036,63.5525,63.6036,114898.0
2022-09-14 12:10:00,74.77,74.81,74.76,74.81,45778.0,63.5951,63.6291,63.5866,63.6291,45778.0
2022-09-14 12:15:00,74.81,74.82,74.77,74.79,489974.0,63.6291,63.6376,63.5951,63.6121,489974.0
2022-09-14 12:20:00,74.79,74.81,74.77,74.81,115081.0,63.6121,63.6291,63.5951,63.6291,115081.0
2022-09-14 12:25:00,74.81,74.83,74.77,74.78,64188.0,63.6291,63.6461,63.5951,63.6036,64188.0
2022-09-14 12:30:00,74.78,74.81,74.76,74.79,27238.0,63.6036,63.6291,63.5866,63.6121,27238.0
2022-09-14 12:35:00,74.78,74.83,74.78,74.83,137529.0,63.6036,63.6461,63.6036,63.6461,137529.0
2022-09-14 12:40:00,74.83,74.9,74.82,74.9,129953.0,63.6461,63.7056,63.6376,63.7056,129953.0
2022-09-14 12:45:00,74.9,74.9,74.86,74.88,214714.0,63.7056,63.7056,63.6716,63.6886,214714.0
2022-09-14 12:50:00,74.87,74.9,74.87,74.9,97496.0,63.6801,63.7056,63.6801,63.7056,97496.0
2022-09-14 12:55:00,74.9,74.9,74.85,74.88,58333.0,63.7056,63.7056,63.6631,63.6886,58333.0
2022-09-14 13:00:00,74.88,74.9,74.8,74.81,153067.0,63.6886,63.7056,63.6206,63.6291,153067.0
2022-09-14 13:05:00,74.81,74.86,74.79,74.85,78861.0,63.6291,63.6716,63.6121,63.6631,78861.0
2022-09-14 13:10:00,74.84,74.9,74.84,74.9,37430.0,63.6546,63.7056,63.6546,63.7056,37430.0
2022-09-14 13:15:00,74.9,74.91,74.87,74.89,94206.0,63.7056,63.7141,63.6801,63.6971,94206.0
2022-09-14 13:20:00,74.89,74.9,74.85,74.86,93506.0,63.6971,63.7056,63.6631,63.6716,93506.0
2022-09-14 13:25:00,74.87,74.87,74.82,74.84,90189.0,63.6801,63.6801,63.6376,63.6546,90189.0
2022-09-14 13:30:00,74.84,74.87,74.82,74.84,78952.0,63.6546,63.6801,63.6376,63.6546,78952.0
2022-09-14 13:35:00,74.84,74.85,74.79,74.8,207370.0,63.6546,63.6631,63.6121,63.6206,207370.0
2022-09-14 13:40:00,74.8,74.81,74.77,74.78,240765.0,63.6206,63.6291,63.5951,63.6036,240765.0
2022-09-14 13:45:00,74.78,74.8,74.63,74.65,348593.0,63.6036,63.6206,63.476,63.493,348593.0
2022-09-14 13:50:00,74.66,74.72,74.65,74.67,124395.0,63.5015,63.5525,63.493,63.51,124395.0
2022-09-14 13:55:00,74.67,74.68,74.61,74.66,325978.0,63.51,63.5185,63.459,63.5015,325978.0
2022-09-14 14:00:00,74.66,74.66,74.55,74.56,247924.0,63.5015,63.5015,63.408,63.4165,247924.0
2022-09-14 14:05:00,74.56,74.62,74.52,74.54,403415.0,63.4165,63.4675,63.3824,63.3994,403415.0
2022-09-14 14:10:00,74.55,74.55,74.52,74.55,334896.0,63.408,63.408,63.3824,63.408,334896.0
2022-09-14 14:15:00,74.55,74.56,74.51,74.56,192582.0,63.408,63.4165,63.3739,63.4165,192582.0
2022-09-14 14:20:00,74.56,74.57,74.53,74.56,656118.0,63.4165,63.425,63.3909,63.4165,656118.0
2022-09-14 14:25:00,74.56,74.57,74.53,74.56,238220.0,63.4165,63.425,63.3909,63.4165,238220.0
2022-09-14 14:30:00,74.56,74.6,74.55,74.59,770145.0,63.4165,63.4505,63.408,63.442,770145.0
2022-09-14 14:35:00,74.59,74.6,74.57,74.6,401341.0,63.442,63.4505,63.425,63.4505,401341.0
2022-09-14 14:40:00,74.61,74.61,74.56,74.58,460439.0,63.459,63.459,63.4165,63.4335,460439.0
2022-09-14 14:45:00,74.58,74.63,74.57,74.62,304353.0,63.4335,63.476,63.425,63.4675,304353.0
2022-09-14 14:50:00,74.62,74.63,74.56,74.56,213075.0,63.4675,63.476,63.4165,63.4165,213075.0
2022-09-14 14:55:00,74.56,74.59,74.54,74.56,153096.0,63.4165,63.442,63.3994,63.4165,153096.0
2022-09-14 15:00:00,74.56,74.56,74.52,74.53,187985.0,63.4165,63.4165,63.3824,63.3909,187985.0
2022-09-14 15:05:00,74.53,74.58,74.52,74.56,273272.0,63.3909,63.4335,63.3824,63.4165,273272.0
2022-09-14 15:10:00,74.56,74.56,74.52,74.53,666565.0,63.4165,63.4165,63.3824,63.3909,666565.0
2022-09-14 15:15:00,74.53,74.53,74.47,74.5,409743.0,63.3909,63.3909,63.3399,63.3654,409743.0
2022-09-14 15:20:00,74.5,74.52,74.47,74.48,435556.0,63.3654,63.3824,63.3399,63.3484,435556.0
2022-09-14 15:25:00,74.48,74.48,74.43,74.48,349897.0,63.3484,63.3484,63.3059,63.3484,349897.0
2022-09-14 15:30:00,74.47,74.48,74.39,74.42,489453.0,63.3399,63.3484,63.2719,63.2974,489453.0
2022-09-14 15:35:00,74.42,74.43,74.38,74.4,501100.0,63.2974,63.3059,63.2634,63.2804,501100.0
2022-09-14 15:40:00,74.41,74.44,74.38,74.4,646036.0,63.2889,63.3144,63.2634,63.2804,646036.0
2022-09-14 15:45:00,74.39,74.42,74.37,74.4,1016265.0,63.2719,63.2974,63.2549,63.2804,1016265.0
2022-09-14 15:50:00,74.41,74.46,74.4,74.46,825665.0,63.2889,63.3314,63.2804,63.3314,825665.0
2022-09-14 15:55:00,74.46,74.46,74.43,74.44,1520600.0,63.3314,63.3314,63.3059,63.3144,1520600.0
2022-09-15 09:30:00,74.27,74.29,74.1,74.2,518301.0,63.1698,63.1868,63.0252,63.1103,518301.0
2022-09-15 09:35:00,74.2,74.22,74.08,74.12,603291.0,63.1103,63.1273,63.0082,63.0422,603291.0
2022-09-15 09:40:00,74.13,74.25,74.12,74.22,432318.0,63.0507,63.1528,63.0422,63.1273,432318.0
2022-09-15 09:45:00,74.21,74.23,74.16,74.23,550876.0,63.1188,63.1358,63.0762,63.1358,550876.0
2022-09-15 09:50:00,74.23,74.24,74.18,74.2,534895.0,63.1358,63.1443,63.0933,63.1103,534895.0
2022-09-15 09:55:00,74.19,74.23,74.17,74.22,196207.0,63.1018,63.1358,63.0847,63.1273,196207.0
2022-09-15 10:00:00,74.23,74.32,74.22,74.3,565439.0,63.1358,63.2123,63.1273,63.1953,565439.0
2022-09-15 10:05:00,74.3,74.36,74.27,74.32,187686.0,63.1953,63.2463,63.1698,63.2123,187686.0
2022-09-15 10:10:00,74.31,74.34,74.29,74.33,119359.0,63.2038,63.2293,63.1868,63.2208,119359.0
2022-09-15 10:15:00,74.33,74.45,74.32,74.39,304815.0,63.2208,63.3229,63.2123,63.2719,304815.0
2022-09-15 10:20:00,74.38,74.39,74.3,74.32,323097.0,63.2634,63.2719,63.1953,63.2123,323097.0
2022-09-15 10:25:00,74.32,74.32,74.21,74.23,196292.0,63.2123,63.2123,63.1188,63.1358,196292.0
2022-09-15 10:30:00,74.23,74.28,74.22,74.28,171533.0,63.1358,63.1783,63.1273,63.1783,171533.0
2022-09-15 10:35:00,74.28,74.32,74.27,74.3,286294.0,63.1783,63.2123,63.1698,63.1953,286294.0
2022-09-15 10:40:00,74.3,74.32,74.26,74.3,490307.0,63.1953,63.2123,63.1613,63.1953,490307.0
2022-09-15 10:45:00,74.3,74.32,74.24,74.24,116266.0,63.1953,63.2123,63.1443,63.1443,116266.0
2022-09-15 10:50:00,74.23,74.24,74.16,74.16,348131.0,63.1358,63.1443,63.0762,63.0762,348131.0
2022-09-15 10:55:00,74.16,74.18,74.1,74.16,164494.0,63.0762,63.0933,63.0252,63.0762,164494.0
2022-09-15 11:00:00,74.16,74.25,74.15,74.22,248828.0,63.0762,63.1528,63.0677,63.1273,248828.0
2022-09-15 11:05:00,74.22,74.3,74.19,74.25,1092779.0,63.1273,63.1953,63.1018,63.1528,1092779.0
2022-09-15 11:10:00,74.25,74.29,74.19,74.23,1324694.0,63.1528,63.1868,63.1018,63.1358,1324694.0
2022-09-15 11:15:00,74.22,74.28,74.21,74.28,628018.0,63.1273,63.1783,63.1188,63.1783,628018.0
2022-09-15 11:20:00,74.27,74.31,74.26,74.28,1501821.0,63.1698,63.2038,63.1613,63.1783,1501821.0
2022-09-15 11:25:00,74.28,74.3,74.24,74.3,364696.0,63.1783,63.1953,63.1443,63.1953,364696.0
2022-09-15 11:30:00,74.3,74.34,74.29,74.29,258036.0,63.1953,63.2293,63.1868,63.1868,258036.0
2022-09-15 11:35:00,74.3,74.3,74.25,74.28,726698.0,63.1953,63.1953,63.1528,63.1783,726698.0
2022-09-15 11:40:00,74.27,74.28,74.25,74.25,266568.0,63.1698,63.1783,63.1528,63.1528,266568.0
2022-09-15 11:45:00,74.25,74.27,74.23,74.25,292208.0,63.1528,63.1698,63.1358,63.1528,292208.0
2022-09-15 11:50:00,74.24,74.25,74.19,74.22,423046.0,63.1443,63.1528,63.1018,63.1273,423046.0
2022-09-15 11:55:00,74.22,74.23,74.17,74.2,451871.0,63.1273,63.1358,63.0847,63.1103,451871.0
2022-09-15 12:00:00,74.2,74.21,74.17,74.18,235317.0,63.1103,63.1188,63.0847,63.0933,235317.0
2022-09-15 12:05:00,74.17,74.21,74.16,74.18,327292.0,63.0847,63.1188,63.0762,63.0933,327292.0
2022-09-15 12:10:00,74.19,74.19,74.17,74.17,449489.0,63.1018,63.1018,63.0847,63.0847,449489.0
2022-09-15 12:15:00,74.17,74.21,74.17,74.2,578552.0,63.0847,63.1188,63.0847,63.1103,578552.0
2022-09-15 12:20:00,74.2,74.22,74.18,74.22,176950.0,63.1103,63.1273,63.0933,63.1273,176950.0
2022-09-15 12:25:00,74.22,74.23,74.19,74.21,341971.0,63.1273,63.1358,63.1018,63.1188,341971.0
2022-09-15 12:30:00,74.21,74.26,74.21,74.26,147640.0,63.1188,63.1613,63.1188,63.1613,147640.0
2022-09-15 12:35:00,74.26,74.27,74.23,74.26,601403.0,63.1613,63.1698,63.1358,63.1613,601403.0
2022-09-15 12:40:00,74.26,74.28,74.25,74.27,214882.0,63.1613,63.1783,63.1528,63.1698,214882.0
2022-09-15 12:45:00,74.27,74.27,74.23,74.24,380113.0,63.1698,63.1698,63.1358,63.1443,380113.0
2022-09-15 12:50:00,74.24,74.26,74.22,74.23,288571.0,63.1443,63.1613,63.1273,63.1358,288571.0
2022-09-15 12:55:00,74.23,74.26,74.22,74.26,44136.0,63.1358,63.1613,63.1273,63.1613,44136.0
2022-09-15 13:00:00,74.25,74.34,74.25,74.33,287671.0,63.1528,63.2293,63.1528,63.2208,287671.0
2022-09-15 13:05:00,74.34,74.36,74.33,74.35,106145.0,63.2293,63.2463,63.2208,63.2378,106145.0
2022-09-15 13:10:00,74.36,74.36,74.34,74.36,83324.0,63.2463,63.2463,63.2293,63.2463,83324.0
2022-09-15 13:15:00,74.36,74.41,74.35,74.4,85605.0,63.2463,63.2889,63.2378,63.2804,85605.0
2022-09-15 13:20:00,74.4,74.41,74.36,74.36,80623.0,63.2804,63.2889,63.2463,63.2463,80623.0
2022-09-15 13:25:00,74.36,74.43,74.36,74.4,280090.0,63.2463,63.3059,63.2463,63.2804,280090.0
2022-09-15 13:30:00,74.39,74.39,74.35,74.37,53007.0,63.2719,63.2719,63.2378,63.2549,53007.0
2022-09-15 13:35:00,74.38,74.38,74.33,74.34,389320.0,63.2634,63.2634,63.2208,63.2293,389320.0
2022-09-15 13:40:00,74.34,74.35,74.3,74.31,181441.0,63.2293,63.2378,63.1953,63.2038,181441.0
2022-09-15 13:45:00,74.31,74.32,74.26,74.26,329128.0,63.2038,63.2123,63.1613,63.1613,329128.0
2022-09-15 13:50:00,74.27,74.27,74.23,74.23,335679.0,63.1698,63.1698,63.1358,63.1358,335679.0
2022-09-15 13:55:00,74.23,74.25,74.23,74.25,91626.0,63.1358,63.1528,63.1358,63.1528,91626.0
2022-09-15 14:00:00,74.25,74.25,74.17,74.19,380344.0,63.1528,63.1528,63.0847,63.1018,380344.0
2022-09-15 14:05:00,74.18,74.2,74.17,74.19,146978.0,63.0933,63.1103,63.0847,63.1018,146978.0
2022-09-15 14:10:00,74.19,74.2,74.17,74.17,372476.0,63.1018,63.1103,63.0847,63.0847,372476.0
2022-09-15 14:15:00,74.17,74.2,74.17,74.2,198480.0,63.0847,63.1103,63.0847,63.1103,198480.0
2022-09-15 14:20:00,74.19,74.19,74.16,74.18,203460.0,63.1018,63.1018,63.0762,63.0933,203460.0
2022-09-15 14:25:00,74.18,74.19,74.16,74.19,179726.0,63.0933,63.1018,63.0762,63.1018,179726.0
2022-09-15 14:30:00,74.19,74.2,74.18,74.18,141173.0,63.1018,63.1103,63.0933,63.0933,141173.0
2022-09-15 14:35:00,74.17,74.2,74.17,74.19,208076.0,63.0847,63.1103,63.0847,63.1018,208076.0
2022-09-15 14:40:00,74.18,74.19,74.16,74.17,211854.0,63.0933,63.1018,63.0762,63.0847,211854.0
2022-09-15 14:45:00,74.17,74.18,74.11,74.12,487151.0,63.0847,63.0933,63.0337,63.0422,487151.0
2022-09-15 14:50:00,74.11,74.13,74.07,74.11,616880.0,63.0337,63.0507,62.9997,63.0337,616880.0
2022-09-15 14:55:00,74.11,74.11,74.08,74.09,411258.0,63.0337,63.0337,63.0082,63.0167,411258.0
2022-09-15 15:00:00,74.09,74.1,74.06,74.09,184459.0,63.0167,63.0252,62.9912,63.0167,184459.0
2022-09-15 15:05:00,74.09,74.12,74.08,74.09,414634.0,63.0167,63.0422,63.0082,63.0167,414634.0
2022-09-15 15:10:00,74.09,74.1,74.04,74.05,760869.0,63.0167,63.0252,62.9742,62.9827,760869.0
2022-09-15 15:15:00,74.05,74.06,74.04,74.04,634026.0,62.9827,62.9912,62.9742,62.9742,634026.0
2022-09-15 15:20:00,74.04,74.05,74.02,74.05,365057.0,62.9742,62.9827,62.9572,62.9827,365057.0
2022-09-15 15:25:00,74.05,74.05,74.01,74.02,1462936.0,62.9827,62.9827,62.9487,62.9572,1462936.0
2022-09-15 15:30:00,74.02,74.05,74.0,74.01,565957.0,62.9572,62.9827,62.9402,62.9487,565957.0
2022-09-15 15:35:00,74.01,74.04,73.98,74.0,810102.0,62.9487,62.9742,62.9231,62.9402,810102.0
2022-09-15 15:40:00,74.01,74.04,73.98,74.01,453514.0,62.9487,62.9742,62.9231,62.9487,453514.0
2022-09-15 15:45:00,74.0,74.04,73.97,73.98,983969.0,62.9402,62.9742,62.9146,62.9231,983969.0
2022-09-15 15:50:00,73.99,74.06,73.96,74.04,1406085.0,62.9316,62.9912,62.9061,62.9742,1406085.0
2022-09-15 15:55:00,74.05,74.08,73.91,73.96,2160168.0,62.9827,63.0082,62.8636,62.9061,2160168.0
2022-09-16 09:30:00,73.5,73.51,73.37,73.45,1079630.0,62.5149,62.5234,62.4043,62.4724,1079630.0
2022-09-16 09:35:00,73.45,73.52,73.39,73.5,330706.0,62.4724,62.5319,62.4213,62.5149,330706.0
2022-09-16 09:40:00,73.5,73.54,73.47,73.51,1178539.0,62.5149,62.5489,62.4894,62.5234,1178539.0
2022-09-16 09:45:00,73.51,73.57,73.5,73.56,792437.0,62.5234,62.5744,62.5149,62.5659,792437.0
2022-09-16 09:50:00,73.56,73.61,73.5,73.51,2030844.0,62.5659,62.6084,62.5149,62.5234,2030844.0
2022-09-16 09:55:00,73.51,73.52,73.45,73.47,375617.0,62.5234,62.5319,62.4724,62.4894,375617.0
2022-09-16 10:00:00,73.48,73.56,73.48,73.53,584294.0,62.4979,62.5659,62.4979,62.5404,584294.0
2022-09-16 10:05:00,73.53,73.73,73.53,73.66,848213.0,62.5404,62.7105,62.5404,62.651,848213.0
2022-09-16 10:10:00,73.65,73.89,73.65,73.8,774934.0,62.6425,62.8466,62.6425,62.77,774934.0
2022-09-16 10:15:00,73.8,73.84,73.75,73.8,442566.0,62.77,62.8041,62.7275,62.77,442566.0
2022-09-16 10:20:00,73.8,73.83,73.73,73.79,707088.0,62.77,62.7956,62.7105,62.7615,707088.0
2022-09-16 10:25:00,73.78,73.82,73.75,73.77,269680.0,62.753,62.7871,62.7275,62.7445,269680.0
2022-09-16 10:30:00,73.78,73.88,73.77,73.86,800087.0,62.753,62.8381,62.7445,62.8211,800087.0
2022-09-16 10:35:00,73.86,73.9,73.81,73.83,699910.0,62.8211,62.8551,62.7786,62.7956,699910.0
2022-09-16 10:40:00,73.83,73.86,73.78,73.78,206125.0,62.7956,62.8211,62.753,62.753,206125.0
2022-09-16 10:45:00,73.78,73.79,73.74,73.75,901966.0,62.753,62.7615,62.719,62.7275,901966.0
2022-09-16 10:50:00,73.75,73.78,73.72,73.76,1729403.0,62.7275,62.753,62.702,62.736,1729403.0
2022-09-16 10:55:00,73.76,73.77,73.66,73.67,782975.0,62.736,62.7445,62.651,62.6595,782975.0
2022-09-16 11:00:00,73.67,73.71,73.59,73.63,912998.0,62.6595,62.6935,62.5914,62.6255,912998.0
2022-09-16 11:05:00,73.63,73.69,73.62,73.63,281953.0,62.6255,62.6765,62.6169,62.6255,281953.0
2022-09-16 11:10:00,73.63,73.63,73.58,73.59,398779.0,62.6255,62.6255,62.5829,62.5914,398779.0
2022-09-16 11:15:00,73.59,73.67,73.58,73.67,318212.0,62.5914,62.6595,62.5829,62.6595,318212.0
2022-09-16 11:20:00,73.67,73.67,73.62,73.65,278941.0,62.6595,62.6595,62.6169,62.6425,278941.0
2022-09-16 11:25:00,73.65,73.68,73.63,73.65,324366.0,62.6425,62.668,62.6255,62.6425,324366.0
2022-09-16 11:30:00,73.65,73.67,73.61,73.67,160958.0,62.6425,62.6595,62.6084,62.6595,160958.0
2022-09-16 11:35:00,73.66,73.68,73.62,73.64,361206.0,62.651,62.668,62.6169,62.634,361206.0
2022-09-16 11:40:00,73.64,73.64,73.61,73.64,95210.0,62.634,62.634,62.6084,62.634,95210.0
2022-09-16 11:45:00,73.63,73.64,73.61,73.64,207035.0,62.6255,62.634,62.6084,62.634,207035.0
2022-09-16 11:50:00,73.64,73.7,73.63,73.7,341992.0,62.634,62.685,62.6255,62.685,341992.0
2022-09-16 11:55:00,73.7,73.73,73.69,73.72,268603.0,62.685,62.7105,62.6765,62.702,268603.0
2022-09-16 12:00:00,73.72,73.72,73.68,73.72,213260.0,62.702,62.702,62.668,62.702,213260.0
2022-09-16 12:05:00,73.72,73.72,73.67,73.67,518301.0,62.702,62.702,62.6595,62.6595,518301.0
2022-09-16 12:10:00,73.66,73.7,73.66,73.67,170634.0,62.651,62.685,62.651,62.6595,170634.0
2022-09-16 12:15:00,73.67,73.69,73.64,73.69,142712.0,62.6595,62.6765,62.634,62.6765,142712.0
2022-09-16 12:20:00,73.69,73.72,73.66,73.7,274020.0,62.6765,62.702,62.651,62.685,274020.0
2022-09-16 12:25:00,73.7,73.7,73.67,73.7,231167.0,62.685,62.685,62.6595,62.685,231167.0
2022-09-16 12:30:00,73.69,73.72,73.69,73.7,171494.0,62.6765,62.702,62.6765,62.685,171494.0
2022-09-16 12:35:00,73.71,73.74,73.7,73.73,239569.0,62.6935,62.719,62.685,62.7105,239569.0
2022-09-16 12:40:00,73.73,73.77,73.72,73.75,273894.0,62.7105,62.7445,62.702,62.7275,273894.0
2022-09-16 12:45:00,73.74,73.75,73.7,73.73,979087.0,62.719,62.7275,62.685,62.7105,979087.0
2022-09-16 12:50:00,73.73,73.76,73.71,73.72,207977.0,62.7105,62.736,62.6935,62.702,207977.0
2022-09-16 12:55:00,73.72,73.75,73.71,73.73,517185.0,62.702,62.7275,62.6935,62.7105,517185.0
2022-09-16 13:00:00,73.73,73.74,73.71,73.73,148918.0,62.7105,62.719,62.6935,62.7105,148918.0
2022-09-16 13:05:00,73.73,73.73,73.71,73.73,273678.0,62.7105,62.7105,62.6935,62.7105,273678.0
2022-09-16 13:10:00,73.73,73.75,73.72,73.73,107080.0,62.7105,62.7275,62.702,62.7105,107080.0
2022-09-16 13:15:00,73.73,73.75,73.73,73.73,81507.0,62.7105,62.7275,62.7105,62.7105,81507.0
2022-09-16 13:20:00,73.73,73.76,73.73,73.76,74872.0,62.7105,62.736,62.7105,62.736,74872.0
2022-09-16 13:25:00,73.76,73.76,73.75,73.76,125196.0,62.736,62.736,62.7275,62.736,125196.0
2022-09-16 13:30:00,73.75,73.78,73.74,73.75,263849.0,62.7275,62.753,62.719,62.7275,263849.0
2022-09-16 13:35:00,73.75,73.8,73.74,73.79,325518.0,62.7275,62.77,62.719,62.7615,325518.0
2022-09-16 13:40:00,73.79,73.8,73.76,73.78,133519.0,62.7615,62.77,62.736,62.753,133519.0
2022-09-16 13:45:00,73.78,73.78,73.76,73.77,106358.0,62.753,62.753,62.736,62.7445,106358.0
2022-09-16 13:50:00,73.76,73.77,73.74,73.77,126968.0,62.736,62.7445,62.719,62.7445,126968.0
2022-09-16 13:55:00,73.77,73.77,73.75,73.76,211584.0,62.7445,62.7445,62.7275,62.736,211584.0
2022-09-16 14:00:00,73.76,73.79,73.75,73.78,181891.0,62.736,62.7615,62.7275,62.753,181891.0
2022-09-16 14:05:00,73.78,73.79,73.76,73.78,108999.0,62.753,62.7615,62.736,62.753,108999.0
2022-09-16 14:10:00,73.78,73.8,73.75,73.76,253263.0,62.753,62.77,62.7275,62.736,253263.0
2022-09-16 14:15:00,73.77,73.81,73.76,73.79,282163.0,62.7445,62.7786,62.736,62.7615,282163.0
2022-09-16 14:20:00,73.8,73.82,73.79,73.81,512528.0,62.77,62.7871,62.7615,62.7786,512528.0
2022-09-16 14:25:00,73.81,73.89,73.8,73.88,189198.0,62.7786,62.8466,62.77,62.8381,189198.0
2022-09-16 14:30:00,73.88,73.96,73.85,73.95,882086.0,62.8381,62.9061,62.8126,62.8976,882086.0
2022-09-16 14:35:00,73.95,73.96,73.92,73.92,260512.0,62.8976,62.9061,62.8721,62.8721,260512.0
2022-09-16 14:40:00,73.92,73.95,73.89,73.94,223176.0,62.8721,62.8976,62.8466,62.8891,223176.0
2022-09-16 14:45:00,73.94,73.95,73.9,73.95,334125.0,62.8891,62.8976,62.8551,62.8976,334125.0
2022-09-16 14:50:00,73.95,73.97,73.93,73.97,444027.0,62.8976,62.9146,62.8806,62.9146,444027.0
2022-09-16 14:55:00,73.97,73.97,73.92,73.92,330029.0,62.9146,62.9146,62.8721,62.8721,330029.0
2022-09-16 15:00:00,73.92,73.94,73.9,73.94,237762.0,62.8721,62.8891,62.8551,62.8891,237762.0
2022-09-16 15:05:00,73.94,74.02,73.93,74.01,536930.0,62.8891,62.9572,62.8806,62.9487,536930.0
2022-09-16 15:10:00,74.01,74.01,73.97,74.0,600278.0,62.9487,62.9487,62.9146,62.9402,600278.0
2022-09-16 15:15:00,73.99,74.03,73.99,74.01,271950.0,62.9316,62.9657,62.9316,62.9487,271950.0
2022-09-16 15:20:00,74.01,74.12,74.0,74.09,797485.0,62.9487,63.0422,62.9402,63.0167,797485.0
2022-09-16 15:25:00,74.09,74.09,74.02,74.03,759125.0,63.0167,63.0167,62.9572,62.9657,759125.0
2022-09-16 15:30:00,74.03,74.05,73.99,74.02,584305.0,62.9657,62.9827,62.9316,62.9572,584305.0
2022-09-16 15:35:00,74.02,74.09,74.01,74.09,518708.0,62.9572,63.0167,62.9487,63.0167,518708.0
2022-09-16 15:40:00,74.08,74.14,74.08,74.12,739614.0,63.0082,63.0592,63.0082,63.0422,739614.0
2022-09-16 15:45:00,74.12,74.12,74.05,74.09,1014415.0,63.0422,63.0422,62.9827,63.0167,1014415.0
2022-09-16 15:50:00,74.08,74.16,74.06,74.13,1974472.0,63.0082,63.0762,62.9912,63.0507,1974472.0
2022-09-16 15:55:00,74.13,74.2,74.12,74.18,2287921.0,63.0507,63.1103,63.0422,63.0933,2287921.0
2022-09-19 09:30:00,73.89,73.96,73.84,73.91,1932299.0,62.8466,62.9061,62.8041,62.8636,1932299.0
2022-09-19 09:35:00,73.91,73.92,73.84,73.87,538120.0,62.8636,62.8721,62.8041,62.8296,538120.0
2022-09-19 09:40:00,73.86,74.03,73.86,74.03,906115.0,62.8211,62.9657,62.8211,62.9657,906115.0
2022-09-19 09:45:00,74.03,74.05,73.97,74.0,638005.0,62.9657,62.9827,62.9146,62.9402,638005.0
2022-09-19 09:50:00,73.99,74.1,73.99,74.06,771678.0,62.9316,63.0252,62.9316,62.9912,771678.0
2022-09-19 09:55:00,74.06,74.07,74.0,74.01,136661.0,62.9912,62.9997,62.9402,62.9487,136661.0
2022-09-19 10:00:00,74.01,74.01,73.96,73.97,349532.0,62.9487,62.9487,62.9061,62.9146,349532.0
2022-09-19 10:05:00,73.97,74.0,73.96,74.0,133309.0,62.9146,62.9402,62.9061,62.9402,133309.0
2022-09-19 10:10:00,74.0,74.08,74.0,74.03,108333.0,62.9402,63.0082,62.9402,62.9657,108333.0
2022-09-19 10:15:00,74.03,74.05,73.98,73.98,254594.0,62.9657,62.9827,62.9231,62.9231,254594.0
2022-09-19 10:20:00,73.98,73.99,73.91,73.97,674802.0,62.9231,62.9316,62.8636,62.9146,674802.0
2022-09-19 10:25:00,73.97,74.01,73.96,73.99,187277.0,62.9146,62.9487,62.9061,62.9316,187277.0
2022-09-19 10:30:00,73.98,74.0,73.94,73.94,241842.0,62.9231,62.9402,62.8891,62.8891,241842.0
2022-09-19 10:35:00,73.95,74.08,73.95,74.08,857666.0,62.8976,63.0082,62.8976,63.0082,857666.0
2022-09-19 10:40:00,74.07,74.12,74.07,74.1,313297.0,62.9997,63.0422,62.9997,63.0252,313297.0
2022-09-19 10:45:00,74.11,74.12,74.08,74.09,81877.0,63.0337,63.0422,63.0082,63.0167,81877.0
2022-09-19 10:50:00,74.08,74.11,74.05,74.05,531322.0,63.0082,63.0337,62.9827,62.9827,531322.0
2022-09-19 10:55:00,74.04,74.05,74.01,74.03,229548.0,62.9742,62.9827,62.9487,62.9657,229548.0
2022-09-19 11:00:00,74.04,74.07,74.02,74.05,288254.0,62.9742,62.9997,62.9572,62.9827,288254.0
2022-09-19 11:05:00,74.05,74.11,74.05,74.09,209556.0,62.9827,63.0337,62.9827,63.0167,209556.0
2022-09-19 11:10:00,74.1,74.11,74.05,74.1,200660.0,63.0252,63.0337,62.9827,63.0252,200660.0
2022-09-19 11:15:00,74.11,74.16,74.09,74.13,72282.0,63.0337,63.0762,63.0167,63.0507,72282.0
2022-09-19 11:20:00,74.12,74.13,74.07,74.09,193956.0,63.0422,63.0507,62.9997,63.0167,193956.0
2022-09-19 11:25:00,74.09,74.09,74.05,74.07,225340.0,63.0167,63.0167,62.9827,62.9997,225340.0
2022-09-19 11:30:00,74.07,74.07,74.02,74.05,93391.0,62.9997,62.9997,62.9572,62.9827,93391.0
2022-09-19 11:35:00,74.05,74.06,74.02,74.04,155578.0,62.9827,62.9912,62.9572,62.9742,155578.0
2022-09-19 11:40:00,74.03,74.08,74.02,74.08,171956.0,62.9657,63.0082,62.9572,63.0082,171956.0
2022-09-19 11:45:00,74.08,74.09,74.05,74.08,147241.0,63.0082,63.0167,62.9827,63.0082,147241.0
2022-09-19 11:50:00,74.08,74.08,74.04,74.06,91925.0,63.0082,63.0082,62.9742,62.9912,91925.0
2022-09-19 11:55:00,74.06,74.07,74.02,74.03,64060.0,62.9912,62.9997,62.9572,62.9657,64060.0
2022-09-19 12:00:00,74.03,74.08,74.02,74.08,52272.0,62.9657,63.0082,62.9572,63.0082,52272.0
2022-09-19 12:05:00,74.08,74.1,74.04,74.06,209870.0,63.0082,63.0252,62.9742,62.9912,209870.0
2022-09-19 12:10:00,74.06,74.09,74.05,74.06,233608.0,62.9912,63.0167,62.9827,62.9912,233608.0
2022-09-19 12:15:00,74.05,74.11,74.04,74.11,151454.0,62.9827,63.0337,62.9742,63.0337,151454.0
2022-09-19 12:20:00,74.11,74.11,74.06,74.09,95604.0,63.0337,63.0337,62.9912,63.0167,95604.0
2022-09-19 12:25:00,74.1,74.1,74.07,74.08,309433.0,63.0252,63.0252,62.9997,63.0082,309433.0
2022-09-19 12:30:00,74.08,74.09,74.04,74.08,308318.0,63.0082,63.0167,62.9742,63.0082,308318.0
2022-09-19 12:35:00,74.08,74.13,74.05,74.11,629066.0,63.0082,63.0507,62.9827,63.0337,629066.0
2022-09-19 12:40:00,74.11,74.14,74.1,74.14,329648.0,63.0337,63.0592,63.0252,63.0592,329648.0
2022-09-19 12:45:00,74.14,74.23,74.13,74.19,387396.0,63.0592,63.1358,63.0507,63.1018,387396.0
2022-09-19 12:50:00,74.19,74.29,74.19,74.28,511403.0,63.1018,63.1868,63.1018,63.1783,511403.0
2022-09-19 12:55:00,74.28,74.29,74.24,74.25,644678.0,63.1783,63.1868,63.1443,63.1528,644678.0
2022-09-19 13:00:00,74.25,74.27,74.23,74.25,108272.0,63.1528,63.1698,63.1358,63.1528,108272.0
2022-09-19 13:05:00,74.25,74.26,74.23,74.25,85385.0,63.1528,63.1613,63.1358,63.1528,85385.0
2022-09-19 13:10:00,74.25,74.25,74.2,74.22,74298.0,63.1528,63.1528,63.1103,63.1273,74298.0
2022-09-19 13:15:00,74.21,74.22,74.19,74.21,143103.0,63.1188,63.1273,63.1018,63.1188,143103.0
2022-09-19 13:20:00,74.22,74.25,74.21,74.24,51070.0,63.1273,63.1528,63.1188,63.1443,51070.0
2022-09-19 13:25:00,74.25,74.31,74.24,74.3,137978.0,63.1528,63.2038,63.1443,63.1953,137978.0
2022-09-19 13:30:00,74.3,74.31,74.26,74.27,50473.0,63.1953,63.2038,63.1613,63.1698,50473.0
2022-09-19 13:35:00,74.26,74.29,74.24,74.29,76416.0,63.1613,63.1868,63.1443,63.1868,76416.0
2022-09-19 13:40:00,74.29,74.29,74.26,74.27,168750.0,63.1868,63.1868,63.1613,63.1698,168750.0
2022-09-19 13:45:00,74.28,74.31,74.28,74.28,238233.0,63.1783,63.2038,63.1783,63.1783,238233.0
2022-09-19 13:50:00,74.29,74.3,74.27,74.28,128354.0,63.1868,63.1953,63.1698,63.1783,128354.0
2022-09-19 13:55:00,74.29,74.3,74.27,74.28,110570.0,63.1868,63.1953,63.1698,63.1783,110570.0
2022-09-19 14:00:00,74.28,74.29,74.26,74.27,62255.0,63.1783,63.1868,63.1613,63.1698,62255.0
2022-09-19 14:05:00,74.27,74.28,74.25,74.28,95100.0,63.1698,63.1783,63.1528,63.1783,95100.0
2022-09-19 14:10:00,74.28,74.3,74.27,74.28,189598.0,63.1783,63.1953,63.1698,63.1783,189598.0
2022-09-19 14:15:00,74.28,74.35,74.28,74.31,105060.0,63.1783,63.2378,63.1783,63.2038,105060.0
2022-09-19 14:20:00,74.32,74.33,74.27,74.29,98390.0,63.2123,63.2208,63.1698,63.1868,98390.0
2022-09-19 14:25:00,74.3,74.34,74.29,74.31,87740.0,63.1953,63.2293,63.1868,63.2038,87740.0
2022-09-19 14:30:00,74.32,74.34,74.32,74.32,173531.0,63.2123,63.2293,63.2123,63.2123,173531.0
2022-09-19 14:35:00,74.32,74.34,74.3,74.34,309847.0,63.2123,63.2293,63.1953,63.2293,309847.0
2022-09-19 14:40:00,74.33,74.34,74.27,74.28,142201.0,63.2208,63.2293,63.1698,63.1783,142201.0
2022-09-19 14:45:00,74.28,74.28,74.23,74.25,93429.0,63.1783,63.1783,63.1358,63.1528,93429.0
2022-09-19 14:50:00,74.24,74.27,74.23,74.25,71615.0,63.1443,63.1698,63.1358,63.1528,71615.0
2022-09-19 14:55:00,74.25,74.33,74.24,74.32,194108.0,63.1528,63.2208,63.1443,63.2123,194108.0
2022-09-19 15:00:00,74.33,74.36,74.32,74.33,489345.0,63.2208,63.2463,63.2123,63.2208,489345.0
2022-09-19 15:05:00,74.34,74.38,74.33,74.38,363062.0,63.2293,63.2634,63.2208,63.2634,363062.0
2022-09-19 15:10:00,74.38,74.47,74.37,74.42,348969.0,63.2634,63.3399,63.2549,63.2974,348969.0
2022-09-19 15:15:00,74.43,74.44,74.4,74.43,191197.0,63.3059,63.3144,63.2804,63.3059,191197.0
2022-09-19 15:20:00,74.44,74.45,74.41,74.45,205531.0,63.3144,63.3229,63.2889,63.3229,205531.0
2022-09-19 15:25:00,74.44,74.48,74.42,74.45,703861.0,63.3144,63.3484,63.2974,63.3229,703861.0
2022-09-19 15:30:00,74.46,74.49,74.45,74.45,329709.0,63.3314,63.3569,63.3229,63.3229,329709.0
2022-09-19 15:35:00,74.45,74.47,74.43,74.44,648021.0,63.3229,63.3399,63.3059,63.3144,648021.0
2022-09-19 15:40:00,74.43,74.48,74.43,74.45,287163.0,63.3059,63.3484,63.3059,63.3229,287163.0
2022-09-19 15:45:00,74.45,74.46,74.43,74.44,338894.0,63.3229,63.3314,63.3059,63.3144,338894.0
2022-09-19 15:50:00,74.44,74.46,74.42,74.45,529641.0,63.3144,63.3314,63.2974,63.3229,529641.0
2022-09-19 15:55:00,74.45,74.49,74.44,74.47,755338.0,63.3229,63.3569,63.3144,63.3399,755338.0
2022-09-20 09:30:00,74.02,74.02,73.81,73.93,404443.0,62.9572,62.9572,62.7786,62.8806,404443.0
2022-09-20 09:35:00,73.92,73.96,73.84,73.87,1917609.0,62.8721,62.9061,62.8041,62.8296,1917609.0
2022-09-20 09:40:00,73.87,73.9,73.8,73.84,437621.0,62.8296,62.8551,62.77,62.8041,437621.0
2022-09-20 09:45:00,73.84,73.95,73.84,73.91,512534.0,62.8041,62.8976,62.8041,62.8636,512534.0
2022-09-20 09:50:00,73.91,73.91,73.86,73.9,209604.0,62.8636,62.8636,62.8211,62.8551,209604.0
2022-09-20 09:55:00,73.9,73.95,73.9,73.92,324912.0,62.8551,62.8976,62.8551,62.8721,324912.0
2022-09-20 10:00:00,73.92,73.99,73.91,73.97,496967.0,62.8721,62.9316,62.8636,62.9146,496967.0
2022-09-20 10:05:00,73.97,74.06,73.96,74.05,261190.0,62.9146,62.9912,62.9061,62.9827,261190.0
2022-09-20 10:10:00,74.05,74.06,73.92,73.99,390036.0,62.9827,62.9912,62.8721,62.9316,390036.0
2022-09-20 10:15:00,74.0,74.0,73.93,73.94,451164.0,62.9402,62.9402,62.8806,62.8891,451164.0
2022-09-20 10:20:00,73.94,74.0,73.93,73.95,183234.0,62.8891,62.9402,62.8806,62.8976,183234.0
2022-09-20 10:25:00,73.94,73.97,73.92,73.95,517987.0,62.8891,62.9146,62.8721,62.8976,517987.0
2022-09-20 10:30:00,73.95,73.95,73.87,73.88,281728.0,62.8976,62.8976,62.8296,62.8381,281728.0
2022-09-20 10:35:00,73.88,73.89,73.81,73.86,344637.0,62.8381,62.8466,62.7786,62.8211,344637.0
2022-09-20 10:40:00,73.85,73.92,73.84,73.87,401763.0,62.8126,62.8721,62.8041,62.8296,401763.0
2022-09-20 10:45:00,73.87,73.9,73.83,73.89,213861.0,62.8296,62.8551,62.7956,62.8466,213861.0
2022-09-20 10:50:00,73.9,73.93,73.88,73.92,547771.0,62.8551,62.8806,62.8381,62.8721,547771.0
2022-09-20 10:55:00,73.92,73.97,73.91,73.95,424577.0,62.8721,62.9146,62.8636,62.8976,424577.0
2022-09-20 11:00:00,73.95,73.97,73.9,73.94,647638.0,62.8976,62.9146,62.8551,62.8891,647638.0
2022-09-20 11:05:00,73.94,73.99,73.92,73.98,113911.0,62.8891,62.9316,62.8721,62.9231,113911.0
2022-09-20 11:10:00,73.99,74.01,73.94,73.95,847535.0,62.9316,62.9487,62.8891,62.8976,847535.0
2022-09-20 11:15:00,73.95,73.97,73.91,73.92,884364.0,62.8976,62.9146,62.8636,62.8721,884364.0
2022-09-20 11:20:00,73.92,73.94,73.9,73.92,202824.0,62.8721,62.8891,62.8551,62.8721,202824.0
2022-09-20 11:25:00,73.92,73.94,73.91,73.92,950598.0,62.8721,62.8891,62.8636,62.8721,950598.0
2022-09-20 11:30:00,73.92,73.94,73.91,73.93,181636.0,62.8721,62.8891,62.8636,62.8806,181636.0
2022-09-20 11:35:00,73.93,73.93,73.91,73.92,51478.0,62.8806,62.8806,62.8636,62.8721,51478.0
2022-09-20 11:40:00,73.92,73.94,73.91,73.92,126268.0,62.8721,62.8891,62.8636,62.8721,126268.0
2022-09-20 11:45:00,73.93,73.95,73.91,73.94,356606.0,62.8806,62.8976,62.8636,62.8891,356606.0
2022-09-20 11:50:00,73.94,73.98,73.92,73.98,718969.0,62.8891,62.9231,62.8721,62.9231,718969.0
2022-09-20 11:55:00,73.98,74.05,73.98,74.04,330168.0,62.9231,62.9827,62.9231,62.9742,330168.0
2022-09-20 12:00:00,74.04,74.06,74.02,74.05,545074.0,62.9742,62.9912,62.9572,62.9827,545074.0
2022-09-20 12:05:00,74.04,74.07,74.04,74.06,107264.0,62.9742,62.9997,62.9742,62.9912,107264.0
2022-09-20 12:10:00,74.06,74.06,74.03,74.05,244558.0,62.9912,62.9912,62.9657,62.9827,244558.0
2022-09-20 12:15:00,74.05,74.06,73.99,74.0,373403.0,62.9827,62.9912,62.9316,62.9402,373403.0
2022-09-20 12:20:00,74.0,74.04,74.0,74.02,68996.0,62.9402,62.9742,62.9402,62.9572,68996.0
2022-09-20 12:25:00,74.02,74.02,73.94,73.96,134764.0,62.9572,62.9572,62.8891,62.9061,134764.0
2022-09-20 12:30:00,73.95,73.96,73.89,73.92,247824.0,62.8976,62.9061,62.8466,62.8721,247824.0
2022-09-20 12:35:00,73.92,73.95,73.89,73.92,625516.0,62.8721,62.8976,62.8466,62.8721,625516.0
2022-09-20 12:40:00,73.92,73.94,73.91,73.93,139022.0,62.8721,62.8891,62.8636,62.8806,139022.0
2022-09-20 12:45:00,73.92,73.94,73.91,73.94,400402.0,62.8721,62.8891,62.8636,62.8891,400402.0
2022-09-20 12:50:00,73.94,73.96,73.93,73.96,42099.0,62.8891,62.9061,62.8806,62.9061,42099.0
2022-09-20 12:55:00,73.96,73.96,73.93,73.95,121683.0,62.9061,62.9061,62.8806,62.8976,121683.0
2022-09-20 13:00:00,73.94,73.99,73.94,73.95,90367.0,62.8891,62.9316,62.8891,62.8976,90367.0
2022-09-20 13:05:00,73.95,73.96,73.92,73.95,80783.0,62.8976,62.9061,62.8721,62.8976,80783.0
2022-09-20 13:10:00,73.95,73.96,73.91,73.92,196820.0,62.8976,62.9061,62.8636,62.8721,196820.0
2022-09-20 13:15:00,73.92,73.93,73.89,73.91,59396.0,62.8721,62.8806,62.8466,62.8636,59396.0
2022-09-20 13:20:00,73.91,73.93,73.9,73.92,34519.0,62.8636,62.8806,62.8551,62.8721,34519.0
2022-09-20 13:25:00,73.92,73.93,73.9,73.91,362760.0,62.8721,62.8806,62.8551,62.8636,362760.0
2022-09-20 13:30:00,73.9,73.9,73.84,73.86,299694.0,62.8551,62.8551,62.8041,62.8211,299694.0
2022-09-20 13:35:00,73.86,73.86,73.82,73.83,107522.0,62.8211,62.8211,62.7871,62.7956,107522.0
2022-09-20 13:40:00,73.83,73.86,73.82,73.85,456988.0,62.7956,62.8211,62.7871,62.8126,456988.0
2022-09-20 13:45:00,73.85,73.88,73.85,73.85,434560.0,62.8126,62.8381,62.8126,62.8126,434560.0
2022-09-20 13:50:00,73.85,73.86,73.81,73.84,382855.0,62.8126,62.8211,62.7786,62.8041,382855.0
2022-09-20 13:55:00,73.84,73.84,73.79,73.81,181869.0,62.8041,62.8041,62.7615,62.7786,181869.0
2022-09-20 14:00:00,73.82,73.82,73.79,73.81,206557.0,62.7871,62.7871,62.7615,62.7786,206557.0
2022-09-20 14:05:00,73.81,73.83,73.78,73.83,232617.0,62.7786,62.7956,62.753,62.7956,232617.0
2022-09-20 14:10:00,73.83,73.83,73.78,73.78,124377.0,62.7956,62.7956,62.753,62.753,124377.0
2022-09-20 14:15:00,73.78,73.8,73.73,73.8,327322.0,62.753,62.77,62.7105,62.77,327322.0
2022-09-20 14:20:00,73.8,73.82,73.77,73.78,401803.0,62.77,62.7871,62.7445,62.753,401803.0
2022-09-20 14:25:00,73.78,73.82,73.76,73.8,341601.0,62.753,62.7871,62.736,62.77,341601.0
2022-09-20 14:30:00,73.8,73.8,73.7,73.7,235334.0,62.77,62.77,62.685,62.685,235334.0
2022-09-20 14:35:00,73.71,73.73,73.68,73.72,237229.0,62.6935,62.7105,62.668,62.702,237229.0
2022-09-20 14:40:00,73.71,73.74,73.67,73.73,357338.0,62.6935,62.719,62.6595,62.7105,357338.0
2022-09-20 14:45:00,73.72,73.78,73.71,73.76,559134.0,62.702,62.753,62.6935,62.736,559134.0
2022-09-20 14:50:00,73.76,73.78,73.71,73.73,304349.0,62.736,62.753,62.6935,62.7105,304349.0
2022-09-20 14:55:00,73.73,73.77,73.72,73.75,185473.0,62.7105,62.7445,62.702,62.7275,185473.0
2022-09-20 15:00:00,73.74,73.79,73.73,73.75,119220.0,62.719,62.7615,62.7105,62.7275,119220.0
2022-09-20 15:05:00,73.75,73.75,73.72,73.73,134489.0,62.7275,62.7275,62.702,62.7105,134489.0
2022-09-20 15:10:00,73.73,73.77,73.73,73.76,80600.0,62.7105,62.7445,62.7105,62.736,80600.0
2022-09-20 15:15:00,73.76,73.78,73.73,73.78,103477.0,62.736,62.753,62.7105,62.753,103477.0
2022-09-20 15:20:00,73.78,73.79,73.76,73.77,551094.0,62.753,62.7615,62.736,62.7445,551094.0
2022-09-20 15:25:00,73.77,73.78,73.73,73.75,455982.0,62.7445,62.753,62.7105,62.7275,455982.0
2022-09-20 15:30:00,73.75,73.76,73.7,73.73,319838.0,62.7275,62.736,62.685,62.7105,319838.0
2022-09-20 15:35:00,73.73,73.77,73.72,73.75,577094.0,62.7105,62.7445,62.702,62.7275,577094.0
2022-09-20 15:40:00,73.75,73.75,73.72,73.73,569979.0,62.7275,62.7275,62.702,62.7105,569979.0
2022-09-20 15:45:00,73.73,73.75,73.72,73.73,418554.0,62.7105,62.7275,62.702,62.7105,418554.0
2022-09-20 15:50:00,73.72,73.74,73.68,73.73,535608.0,62.702,62.719,62.668,62.7105,535608.0
2022-09-20 15:55:00,73.73,73.75,73.69,73.73,2406519.0,62.7105,62.7275,62.6765,62.7105,2406519.0
2022-09-21 09:30:00,73.9,74.02,73.86,73.94,567878.0,62.8551,62.9572,62.8211,62.8891,567878.0
2022-09-21 09:35:00,73.94,74.03,73.94,74.02,310979.0,62.8891,62.9657,62.8891,62.9572,310979.0
2022-09-21 09:40:00,74.02,74.04,73.99,74.01,313845.0,62.9572,62.9742,62.9316,62.9487,313845.0
2022-09-21 09:45:00,74.01,74.18,74.0,74.17,267911.0,62.9487,63.0933,62.9402,63.0847,267911.0
2022-09-21 09:50:00,74.16,74.19,74.13,74.15,525389.0,63.0762,63.1018,63.0507,63.0677,525389.0
2022-09-21 09:55:00,74.16,74.17,74.14,74.16,268151.0,63.0762,63.0847,63.0592,63.0762,268151.0
2022-09-21 10:00:00,74.15,74.2,74.13,74.19,512209.0,63.0677,63.1103,63.0507,63.1018,512209.0
2022-09-21 10:05:00,74.19,74.21,74.14,74.17,572006.0,63.1018,63.1188,63.0592,63.0847,572006.0
2022-09-21 10:10:00,74.17,74.18,74.13,74.17,328138.0,63.0847,63.0933,63.0507,63.0847,328138.0
2022-09-21 10:15:00,74.17,74.18,74.09,74.09,357223.0,63.0847,63.0933,63.0167,63.0167,357223.0
2022-09-21 10:20:00,74.09,74.13,74.08,74.12,86194.0,63.0167,63.0507,63.0082,63.0422,86194.0
2022-09-21 10:25:00,74.12,74.16,74.1,74.15,73448.0,63.0422,63.0762,63.0252,63.0677,73448.0
2022-09-21 10:30:00,74.16,74.16,74.09,74.12,168385.0,63.0762,63.0762,63.0167,63.0422,168385.0
2022-09-21 10:35:00,74.12,74.12,74.05,74.06,105512.0,63.0422,63.0422,62.9827,62.9912,105512.0
2022-09-21 10:40:00,74.06,74.06,73.99,73.99,435307.0,62.9912,62.9912,62.9316,62.9316,435307.0
2022-09-21 10:45:00,74.0,74.02,73.96,74.0,526415.0,62.9402,62.9572,62.9061,62.9402,526415.0
2022-09-21 10:50:00,74.01,74.03,73.98,73.98,315428.0,62.9487,62.9657,62.9231,62.9231,315428.0
2022-09-21 10:55:00,73.98,74.01,73.97,74.0,231357.0,62.9231,62.9487,62.9146,62.9402,231357.0
2022-09-21 11:00:00,73.99,74.01,73.92,73.93,532999.0,62.9316,62.9487,62.8721,62.8806,532999.0
2022-09-21 11:05:00,73.92,73.96,73.89,73.95,143386.0,62.8721,62.9061,62.8466,62.8976,143386.0
2022-09-21 11:10:00,73.95,73.98,73.94,73.97,177309.0,62.8976,62.9231,62.8891,62.9146,177309.0
2022-09-21 11:15:00,73.98,73.98,73.95,73.95,93370.0,62.9231,62.9231,62.8976,62.8976,93370.0
2022-09-21 11:20:00,73.96,73.98,73.94,73.98,143654.0,62.9061,62.9231,62.8891,62.9231,143654.0
2022-09-21 11:25:00,73.97,73.98,73.92,73.94,1436366.0,62.9146,62.9231,62.8721,62.8891,1436366.0
2022-09-21 11:30:00,73.94,73.95,73.92,73.94,151604.0,62.8891,62.8976,62.8721,62.8891,151604.0
2022-09-21 11:35:00,73.94,73.95,73.92,73.94,102707.0,62.8891,62.8976,62.8721,62.8891,102707.0
2022-09-21 11:40:00,73.95,73.97,73.92,73.93,197438.0,62.8976,62.9146,62.8721,62.8806,197438.0
2022-09-21 11:45:00,73.94,73.94,73.92,73.92,28701.0,62.8891,62.8891,62.8721,62.8721,28701.0
2022-09-21 11:50:00,73.92,73.95,73.89,73.95,80369.0,62.8721,62.8976,62.8466,62.8976,80369.0
2022-09-21 11:55:00,73.95,73.95,73.93,73.95,130169.0,62.8976,62.8976,62.8806,62.8976,130169.0
2022-09-21 12:00:00,73.95,73.95,73.91,73.94,165789.0,62.8976,62.8976,62.8636,62.8891,165789.0
2022-09-21 12:05:00,73.94,73.95,73.93,73.94,222762.0,62.8891,62.8976,62.8806,62.8891,222762.0
2022-09-21 12:10:00,73.95,73.96,73.93,73.95,275225.0,62.8976,62.9061,62.8806,62.8976,275225.0
2022-09-21 12:15:00,73.95,73.96,73.93,73.95,747406.0,62.8976,62.9061,62.8806,62.8976,747406.0
2022-09-21 12:20:00,73.95,73.96,73.91,73.96,178009.0,62.8976,62.9061,62.8636,62.9061,178009.0
2022-09-21 12:25:00,73.95,73.99,73.95,73.99,94407.0,62.8976,62.9316,62.8976,62.9316,94407.0
2022-09-21 12:30:00,73.99,74.0,73.97,74.0,56298.0,62.9316,62.9402,62.9146,62.9402,56298.0
2022-09-21 12:35:00,74.0,74.02,73.99,74.01,207813.0,62.9402,62.9572,62.9316,62.9487,207813.0
2022-09-21 12:40:00,74.0,74.01,73.97,73.99,76327.0,62.9402,62.9487,62.9146,62.9316,76327.0
2022-09-21 12:45:00,73.99,74.01,73.98,74.0,287658.0,62.9316,62.9487,62.9231,62.9402,287658.0
2022-09-21 12:50:00,74.0,74.01,73.98,73.99,169232.0,62.9402,62.9487,62.9231,62.9316,169232.0
2022-09-21 12:55:00,73.99,74.02,73.98,74.01,202895.0,62.9316,62.9572,62.9231,62.9487,202895.0
2022-09-21 13:00:00,74.01,74.02,74.01,74.02,226155.0,62.9487,62.9572,62.9487,62.9572,226155.0
2022-09-21 13:05:00,74.02,74.04,74.01,74.03,273090.0,62.9572,62.9742,62.9487,62.9657,273090.0
2022-09-21 13:10:00,74.04,74.05,74.04,74.05,218692.0,62.9742,62.9827,62.9742,62.9827,218692.0
2022-09-21 13:15:00,74.05,74.05,74.01,74.03,122568.0,62.9827,62.9827,62.9487,62.9657,122568.0
2022-09-21 13:20:00,74.03,74.04,74.02,74.03,165542.0,62.9657,62.9742,62.9572,62.9657,165542.0
2022-09-21 13:25:00,74.03,74.07,74.03,74.07,258740.0,62.9657,62.9997,62.9657,62.9997,258740.0
2022-09-21 13:30:00,74.07,74.08,74.06,74.08,225681.0,62.9997,63.0082,62.9912,63.0082,225681.0
2022-09-21 13:35:00,74.08,74.1,74.07,74.1,197299.0,63.0082,63.0252,62.9997,63.0252,197299.0
2022-09-21 13:40:00,74.1,74.15,74.09,74.15,326959.0,63.0252,63.0677,63.0167,63.0677,326959.0
2022-09-21 13:45:00,74.14,74.17,74.13,74.17,234853.0,63.0592,63.0847,63.0507,63.0847,234853.0
2022-09-21 13:50:00,74.17,74.2,74.14,74.16,522237.0,63.0847,63.1103,63.0592,63.0762,522237.0
2022-09-21 13:55:00,74.16,74.22,74.14,74.18,411971.0,63.0762,63.1273,63.0592,63.0933,411971.0
2022-09-21 14:00:00,74.19,74.19,73.33,73.33,1404516.0,63.1018,63.1018,62.3703,62.3703,1404516.0
2022-09-21 14:05:00,73.34,73.59,73.2,73.42,1748111.0,62.3788,62.5914,62.2597,62.4468,1748111.0
2022-09-21 14:10:00,73.43,73.47,73.17,73.18,1155412.0,62.4553,62.4894,62.2342,62.2427,1155412.0
2022-09-21 14:15:00,73.17,73.4,73.16,73.39,1163196.0,62.2342,62.4298,62.2257,62.4213,1163196.0
2022-09-21 14:20:00,73.38,73.55,73.37,73.52,666433.0,62.4128,62.5574,62.4043,62.5319,666433.0
2022-09-21 14:25:00,73.51,73.7,73.5,73.54,1219941.0,62.5234,62.685,62.5149,62.5489,1219941.0
2022-09-21 14:30:00,73.54,73.75,73.37,73.72,1205978.0,62.5489,62.7275,62.4043,62.702,1205978.0
2022-09-21 14:35:00,73.71,73.84,73.61,73.68,832796.0,62.6935,62.8041,62.6084,62.668,832796.0
2022-09-21 14:40:00,73.7,74.16,73.67,74.14,1126262.0,62.685,63.0762,62.6595,63.0592,1126262.0
2022-09-21 14:45:00,74.15,74.24,73.94,73.98,1191018.0,63.0677,63.1443,62.8891,62.9231,1191018.0
2022-09-21 14:50:00,73.98,74.18,73.87,74.17,372646.0,62.9231,63.0933,62.8296,63.0847,372646.0
2022-09-21 14:55:00,74.18,74.19,74.05,74.13,228060.0,63.0933,63.1018,62.9827,63.0507,228060.0
2022-09-21 15:00:00,74.15,74.2,74.01,74.05,409752.0,63.0677,63.1103,62.9487,62.9827,409752.0
2022-09-21 15:05:00,74.05,74.11,73.92,73.93,396106.0,62.9827,63.0337,62.8721,62.8806,396106.0
2022-09-21 15:10:00,73.94,74.01,73.69,74.0,521278.0,62.8891,62.9487,62.6765,62.9402,521278.0
2022-09-21 15:15:00,74.0,74.1,73.95,74.0,214663.0,62.9402,63.0252,62.8976,62.9402,214663.0
2022-09-21 15:20:00,73.99,73.99,73.9,73.93,168650.0,62.9316,62.9316,62.8551,62.8806,168650.0
2022-09-21 15:25:00,73.93,73.93,73.75,73.75,230901.0,62.8806,62.8806,62.7275,62.7275,230901.0
2022-09-21 15:30:00,73.75,73.8,73.58,73.73,471139.0,62.7275,62.77,62.5829,62.7105,471139.0
2022-09-21 15:35:00,73.74,73.74,73.55,73.55,566274.0,62.719,62.719,62.5574,62.5574,566274.0
2022-09-21 15:40:00,73.56,73.6,73.48,73.48,913893.0,62.5659,62.5999,62.4979,62.4979,913893.0
2022-09-21 15:45:00,73.48,73.51,73.34,73.42,976952.0,62.4979,62.5234,62.3788,62.4468,976952.0
2022-09-21 15:50:00,73.43,73.61,73.42,73.59,1171139.0,62.4553,62.6084,62.4468,62.5914,1171139.0
2022-09-21 15:55:00,73.59,73.6,73.5,73.51,795993.0,62.5914,62.5999,62.5149,62.5234,795993.0
2022-09-22 09:30:00,73.25,73.39,73.17,73.3,1564146.0,62.3022,62.4213,62.2342,62.3448,1564146.0
2022-09-22 09:35:00,73.3,73.38,73.28,73.3,1011851.0,62.3448,62.4128,62.3278,62.3448,1011851.0
2022-09-22 09:40:00,73.29,73.32,73.17,73.18,922385.0,62.3363,62.3618,62.2342,62.2427,922385.0
2022-09-22 09:45:00,73.19,73.21,73.01,73.02,929318.0,62.2512,62.2682,62.0981,62.1066,929318.0
2022-09-22 09:50:00,73.02,73.12,72.97,72.98,1519551.0,62.1066,62.1917,62.0641,62.0726,1519551.0
2022-09-22 09:55:00,72.98,73.12,72.96,73.09,841458.0,62.0726,62.1917,62.0556,62.1662,841458.0
2022-09-22 10:00:00,73.09,73.1,72.87,72.93,977271.0,62.1662,62.1747,61.979,62.0301,977271.0
2022-09-22 10:05:00,72.93,73.02,72.92,73.01,575877.0,62.0301,62.1066,62.0216,62.0981,575877.0
2022-09-22 10:10:00,73.01,73.24,72.96,73.22,1525193.0,62.0981,62.2937,62.0556,62.2767,1525193.0
2022-09-22 10:15:00,73.22,73.24,73.01,73.02,490820.0,62.2767,62.2937,62.0981,62.1066,490820.0
2022-09-22 10:20:00,73.03,73.04,72.95,72.98,340516.0,62.1151,62.1236,62.0471,62.0726,340516.0
2022-09-22 10:25:00,72.98,73.07,72.95,73.05,446194.0,62.0726,62.1491,62.0471,62.1321,446194.0
2022-09-22 10:30:00,73.05,73.1,72.95,73.0,401889.0,62.1321,62.1747,62.0471,62.0896,401889.0
2022-09-22 10:35:00,73.0,73.05,72.95,73.03,222173.0,62.0896,62.1321,62.0471,62.1151,222173.0
2022-09-22 10:40:00,73.03,73.06,73.0,73.03,319830.0,62.1151,62.1406,62.0896,62.1151,319830.0
2022-09-22 10:45:00,73.02,73.07,73.01,73.03,369957.0,62.1066,62.1491,62.0981,62.1151,369957.0
2022-09-22 10:50:00,73.03,73.04,72.97,72.98,378154.0,62.1151,62.1236,62.0641,62.0726,378154.0
2022-09-22 10:55:00,72.97,73.0,72.89,72.9,631276.0,62.0641,62.0896,61.9961,62.0046,631276.0
2022-09-22 11:00:00,72.9,72.93,72.88,72.91,309017.0,62.0046,62.0301,61.9875,62.0131,309017.0
2022-09-22 11:05:00,72.91,72.97,72.9,72.93,759465.0,62.0131,62.0641,62.0046,62.0301,759465.0
2022-09-22 11:10:00,72.94,72.94,72.84,72.86,523351.0,62.0386,62.0386,61.9535,61.9705,523351.0
2022-09-22 11:15:00,72.86,72.86,72.8,72.85,994554.0,61.9705,61.9705,61.9195,61.962,994554.0
2022-09-22 11:20:00,72.85,72.86,72.8,72.84,588779.0,61.962,61.9705,61.9195,61.9535,588779.0
2022-09-22 11:25:00,72.83,72.89,72.79,72.86,609391.0,61.945,61.9961,61.911,61.9705,609391.0
2022-09-22 11:30:00,72.86,72.92,72.84,72.88,841974.0,61.9705,62.0216,61.9535,61.9875,841974.0
2022-09-22 11:35:00,72.88,72.99,72.86,72.97,862116.0,61.9875,62.0811,61.9705,62.0641,862116.0
2022-09-22 11:40:00,72.97,72.99,72.92,72.95,262890.0,62.0641,62.0811,62.0216,62.0471,262890.0
2022-09-22 11:45:00,72.94,73.0,72.93,73.0,272485.0,62.0386,62.0896,62.0301,62.0896,272485.0
2022-09-22 11:50:00,73.0,73.07,72.98,73.03,514168.0,62.0896,62.1491,62.0726,62.1151,514168.0
2022-09-22 11:55:00,73.03,73.05,72.95,72.97,436591.0,62.1151,62.1321,62.0471,62.0641,436591.0
2022-09-22 12:00:00,72.97,73.03,72.95,73.03,220763.0,62.0641,62.1151,62.0471,62.1151,220763.0
2022-09-22 12:05:00,73.03,73.1,72.99,73.08,624132.0,62.1151,62.1747,62.0811,62.1577,624132.0
2022-09-22 12:10:00,73.08,73.09,73.0,73.02,511992.0,62.1577,62.1662,62.0896,62.1066,511992.0
2022-09-22 12:15:00,73.02,73.03,72.97,73.02,290218.0,62.1066,62.1151,62.0641,62.1066,290218.0
2022-09-22 12:20:00,73.02,73.13,72.99,73.11,99189.0,62.1066,62.2002,62.0811,62.1832,99189.0
2022-09-22 12:25:00,73.11,73.11,73.05,73.06,84419.0,62.1832,62.1832,62.1321,62.1406,84419.0
2022-09-22 12:30:00,73.05,73.07,73.04,73.04,64034.0,62.1321,62.1491,62.1236,62.1236,64034.0
2022-09-22 12:35:00,73.04,73.12,73.04,73.1,96733.0,62.1236,62.1917,62.1236,62.1747,96733.0
2022-09-22 12:40:00,73.09,73.11,73.07,73.09,109362.0,62.1662,62.1832,62.1491,62.1662,109362.0
2022-09-22 12:45:00,73.09,73.09,73.05,73.08,197510.0,62.1662,62.1662,62.1321,62.1577,197510.0
2022-09-22 12:50:00,73.08,73.13,73.07,73.11,90703.0,62.1577,62.2002,62.1491,62.1832,90703.0
2022-09-22 12:55:00,73.1,73.17,73.1,73.14,201173.0,62.1747,62.2342,62.1747,62.2087,201173.0
2022-09-22 13:00:00,73.13,73.18,73.12,73.13,285675.0,62.2002,62.2427,62.1917,62.2002,285675.0
2022-09-22 13:05:00,73.13,73.14,73.09,73.09,67417.0,62.2002,62.2087,62.1662,62.1662,67417.0
2022-09-22 13:10:00,73.09,73.12,73.08,73.09,59919.0,62.1662,62.1917,62.1577,62.1662,59919.0
2022-09-22 13:15:00,73.09,73.11,73.04,73.09,638329.0,62.1662,62.1832,62.1236,62.1662,638329.0
2022-09-22 13:20:00,73.09,73.13,73.06,73.12,62227.0,62.1662,62.2002,62.1406,62.1917,62227.0
2022-09-22 13:25:00,73.12,73.18,73.11,73.18,47705.0,62.1917,62.2427,62.1832,62.2427,47705.0
2022-09-22 13:30:00,73.17,73.21,73.17,73.2,129934.0,62.2342,62.2682,62.2342,62.2597,129934.0
2022-09-22 13:35:00,73.2,73.27,73.18,73.26,328591.0,62.2597,62.3193,62.2427,62.3108,328591.0
2022-09-22 13:40:00,73.27,73.3,73.23,73.25,208976.0,62.3193,62.3448,62.2852,62.3022,208976.0
2022-09-22 13:45:00,73.25,73.26,73.2,73.21,329558.0,62.3022,62.3108,62.2597,62.2682,329558.0
2022-09-22 13:50:00,73.21,73.25,73.2,73.21,559658.0,62.2682,62.3022,62.2597,62.2682,559658.0
2022-09-22 13:55:00,73.2,73.22,73.18,73.18,401688.0,62.2597,62.2767,62.2427,62.2427,401688.0
2022-09-22 14:00:00,73.18,73.19,73.08,73.1,442817.0,62.2427,62.2512,62.1577,62.1747,442817.0
2022-09-22 14:05:00,73.1,73.18,73.09,73.15,229457.0,62.1747,62.2427,62.1662,62.2172,229457.0
2022-09-22 14:10:00,73.15,73.15,73.08,73.11,222444.0,62.2172,62.2172,62.1577,62.1832,222444.0
2022-09-22 14:15:00,73.11,73.11,73.06,73.07,404099.0,62.1832,62.1832,62.1406,62.1491,404099.0
2022-09-22 14:20:00,73.07,73.08,72.95,73.01,1059496.0,62.1491,62.1577,62.0471,62.0981,1059496.0
2022-09-22 14:25:00,73.01,73.09,73.0,73.08,394906.0,62.0981,62.1662,62.0896,62.1577,394906.0
2022-09-22 14:30:00,73.08,73.12,73.05,73.08,253189.0,62.1577,62.1917,62.1321,62.1577,253189.0
2022-09-22 14:35:00,73.09,73.14,73.06,73.14,122689.0,62.1662,62.2087,62.1406,62.2087,122689.0
2022-09-22 14:40:00,73.15,73.15,73.11,73.13,130711.0,62.2172,62.2172,62.1832,62.2002,130711.0
2022-09-22 14:45:00,73.13,73.13,73.09,73.09,359734.0,62.2002,62.2002,62.1662,62.1662,359734.0
2022-09-22 14:50:00,73.1,73.19,73.09,73.15,194677.0,62.1747,62.2512,62.1662,62.2172,194677.0
2022-09-22 14:55:00,73.15,73.18,73.11,73.14,127580.0,62.2172,62.2427,62.1832,62.2087,127580.0
2022-09-22 15:00:00,73.14,73.27,73.14,73.24,363598.0,62.2087,62.3193,62.2087,62.2937,363598.0
2022-09-22 15:05:00,73.24,73.26,73.21,73.23,587986.0,62.2937,62.3108,62.2682,62.2852,587986.0
2022-09-22 15:10:00,73.23,73.29,73.21,73.29,302944.0,62.2852,62.3363,62.2682,62.3363,302944.0
2022-09-22 15:15:00,73.29,73.29,73.24,73.25,554436.0,62.3363,62.3363,62.2937,62.3022,554436.0
2022-09-22 15:20:00,73.25,73.25,73.17,73.19,440409.0,62.3022,62.3022,62.2342,62.2512,440409.0
2022-09-22 15:25:00,73.19,73.19,73.13,73.15,1018836.0,62.2512,62.2512,62.2002,62.2172,1018836.0
2022-09-22 15:30:00,73.15,73.16,73.1,73.12,1137207.0,62.2172,62.2257,62.1747,62.1917,1137207.0
2022-09-22 15:35:00,73.12,73.23,73.1,73.19,796104.0,62.1917,62.2852,62.1747,62.2512,796104.0
2022-09-22 15:40:00,73.19,73.21,73.13,73.2,1031565.0,62.2512,62.2682,62.2002,62.2597,1031565.0
2022-09-22 15:45:00,73.2,73.29,73.19,73.25,609841.0,62.2597,62.3363,62.2512,62.3022,609841.0
2022-09-22 15:50:00,73.24,73.24,73.15,73.16,955124.0,62.2937,62.2937,62.2172,62.2257,955124.0
2022-09-22 15:55:00,73.16,73.16,73.03,73.06,1707744.0,62.2257,62.2257,62.1151,62.1406,1707744.0
2022-09-23 09:30:00,72.56,72.73,72.49,72.68,1295360.0,61.7154,61.86,61.6558,61.8174,1295360.0
2022-09-23 09:35:00,72.67,72.67,72.56,72.66,279610.0,61.8089,61.8089,61.7154,61.8004,279610.0
2022-09-23 09:40:00,72.67,72.72,72.62,72.67,381803.0,61.8089,61.8515,61.7664,61.8089,381803.0
2022-09-23 09:45:00,72.66,72.69,72.55,72.58,304728.0,61.8004,61.8259,61.7069,61.7324,304728.0
2022-09-23 09:50:00,72.57,72.58,72.51,72.53,2673567.0,61.7239,61.7324,61.6728,61.6899,2673567.0
2022-09-23 09:55:00,72.52,72.56,72.44,72.45,1147539.0,61.6814,61.7154,61.6133,61.6218,1147539.0
2022-09-23 10:00:00,72.45,72.47,72.37,72.41,1763091.0,61.6218,61.6388,61.5538,61.5878,1763091.0
2022-09-23 10:05:00,72.42,72.48,72.38,72.43,1494937.0,61.5963,61.6473,61.5623,61.6048,1494937.0
2022-09-23 10:10:00,72.43,72.48,72.42,72.45,623825.0,61.6048,61.6473,61.5963,61.6218,623825.0
2022-09-23 10:15:00,72.45,72.47,72.42,72.43,617035.0,61.6218,61.6388,61.5963,61.6048,617035.0
2022-09-23 10:20:00,72.44,72.44,72.36,72.41,369936.0,61.6133,61.6133,61.5453,61.5878,369936.0
2022-09-23 10:25:00,72.41,72.47,72.37,72.47,499268.0,61.5878,61.6388,61.5538,61.6388,499268.0
2022-09-23 10:30:00,72.47,72.5,72.4,72.41,878093.0,61.6388,61.6643,61.5793,61.5878,878093.0
2022-09-23 10:35:00,72.41,72.41,72.3,72.33,513324.0,61.5878,61.5878,61.4942,61.5197,513324.0
2022-09-23 10:40:00,72.33,72.35,72.28,72.3,266220.0,61.5197,61.5368,61.4772,61.4942,266220.0
2022-09-23 10:45:00,72.3,72.31,72.27,72.28,121890.0,61.4942,61.5027,61.4687,61.4772,121890.0
2022-09-23 10:50:00,72.28,72.38,72.26,72.37,747640.0,61.4772,61.5623,61.4602,61.5538,747640.0
2022-09-23 10:55:00,72.38,72.41,72.35,72.37,706224.0,61.5623,61.5878,61.5368,61.5538,706224.0
2022-09-23 11:00:00,72.36,72.37,72.3,72.36,433396.0,61.5453,61.5538,61.4942,61.5453,433396.0
2022-09-23 11:05:00,72.36,72.39,72.31,72.34,444307.0,61.5453,61.5708,61.5027,61.5283,444307.0
2022-09-23 11:10:00,72.34,72.37,72.24,72.28,492765.0,61.5283,61.5538,61.4432,61.4772,492765.0
2022-09-23 11:15:00,72.28,72.33,72.28,72.31,199429.0,61.4772,61.5197,61.4772,61.5027,199429.0
2022-09-23 11:20:00,72.31,72.34,72.3,72.32,208264.0,61.5027,61.5283,61.4942,61.5112,208264.0
2022-09-23 11:25:00,72.32,72.33,72.26,72.3,959765.0,61.5112,61.5197,61.4602,61.4942,959765.0
2022-09-23 11:30:00,72.3,72.37,72.29,72.36,1184232.0,61.4942,61.5538,61.4857,61.5453,1184232.0
2022-09-23 11:35:00,72.36,72.37,72.3,72.32,300901.0,61.5453,61.5538,61.4942,61.5112,300901.0
2022-09-23 11:40:00,72.31,72.34,72.26,72.26,366448.0,61.5027,61.5283,61.4602,61.4602,366448.0
2022-09-23 11:45:00,72.26,72.27,72.22,72.26,369831.0,61.4602,61.4687,61.4262,61.4602,369831.0
2022-09-23 11:50:00,72.27,72.33,72.26,72.28,556529.0,61.4687,61.5197,61.4602,61.4772,556529.0
2022-09-23 11:55:00,72.27,72.31,72.25,72.25,305763.0,61.4687,61.5027,61.4517,61.4517,305763.0
2022-09-23 12:00:00,72.26,72.29,72.24,72.27,205555.0,61.4602,61.4857,61.4432,61.4687,205555.0
2022-09-23 12:05:00,72.27,72.29,72.22,72.27,256420.0,61.4687,61.4857,61.4262,61.4687,256420.0
2022-09-23 12:10:00,72.27,72.27,72.18,72.2,858692.0,61.4687,61.4687,61.3922,61.4092,858692.0
2022-09-23 12:15:00,72.2,72.21,72.15,72.2,631171.0,61.4092,61.4177,61.3666,61.4092,631171.0
2022-09-23 12:20:00,72.2,72.24,72.14,72.17,405708.0,61.4092,61.4432,61.3581,61.3837,405708.0
2022-09-23 12:25:00,72.17,72.19,72.05,72.06,376044.0,61.3837,61.4007,61.2816,61.2901,376044.0
2022-09-23 12:30:00,72.06,72.07,71.98,72.02,577256.0,61.2901,61.2986,61.2221,61.2561,577256.0
2022-09-23 12:35:00,72.0,72.04,71.99,72.03,166811.0,61.2391,61.2731,61.2306,61.2646,166811.0
2022-09-23 12:40:00,72.03,72.11,72.03,72.08,693872.0,61.2646,61.3326,61.2646,61.3071,693872.0
2022-09-23 12:45:00,72.08,72.21,72.06,72.2,1099861.0,61.3071,61.4177,61.2901,61.4092,1099861.0
2022-09-23 12:50:00,72.2,72.31,72.2,72.29,491960.0,61.4092,61.5027,61.4092,61.4857,491960.0
2022-09-23 12:55:00,72.3,72.3,72.21,72.23,187326.0,61.4942,61.4942,61.4177,61.4347,187326.0
2022-09-23 13:00:00,72.23,72.26,72.19,72.23,497134.0,61.4347,61.4602,61.4007,61.4347,497134.0
2022-09-23 13:05:00,72.22,72.24,72.17,72.22,286116.0,61.4262,61.4432,61.3837,61.4262,286116.0
2022-09-23 13:10:00,72.22,72.23,72.17,72.2,231908.0,61.4262,61.4347,61.3837,61.4092,231908.0
2022-09-23 13:15:00,72.2,72.26,72.17,72.25,180731.0,61.4092,61.4602,61.3837,61.4517,180731.0
2022-09-23 13:20:00,72.24,72.24,72.18,72.2,139415.0,61.4432,61.4432,61.3922,61.4092,139415.0
2022-09-23 13:25:00,72.19,72.2,72.07,72.09,179946.0,61.4007,61.4092,61.2986,61.3156,179946.0
2022-09-23 13:30:00,72.09,72.13,72.04,72.11,449214.0,61.3156,61.3496,61.2731,61.3326,449214.0
2022-09-23 13:35:00,72.11,72.12,72.09,72.09,283474.0,61.3326,61.3411,61.3156,61.3156,283474.0
2022-09-23 13:40:00,72.09,72.1,72.04,72.06,207950.0,61.3156,61.3241,61.2731,61.2901,207950.0
2022-09-23 13:45:00,72.06,72.1,72.05,72.07,121471.0,61.2901,61.3241,61.2816,61.2986,121471.0
2022-09-23 13:50:00,72.07,72.09,72.05,72.06,90571.0,61.2986,61.3156,61.2816,61.2901,90571.0
2022-09-23 13:55:00,72.06,72.12,72.06,72.08,174057.0,61.2901,61.3411,61.2901,61.3071,174057.0
2022-09-23 14:00:00,72.07,72.08,72.01,72.06,223417.0,61.2986,61.3071,61.2476,61.2901,223417.0
2022-09-23 14:05:00,72.07,72.11,71.99,72.01,338257.0,61.2986,61.3326,61.2306,61.2476,338257.0
2022-09-23 14:10:00,72.01,72.03,71.92,71.95,645457.0,61.2476,61.2646,61.171,61.1965,645457.0
2022-09-23 14:15:00,71.95,71.96,71.9,71.91,130251.0,61.1965,61.205,61.154,61.1625,130251.0
2022-09-23 14:20:00,71.91,72.06,71.88,72.0,477630.0,61.1625,61.2901,61.137,61.2391,477630.0
2022-09-23 14:25:00,72.01,72.04,71.99,72.01,137311.0,61.2476,61.2731,61.2306,61.2476,137311.0
2022-09-23 14:30:00,72.01,72.01,71.9,72.01,467555.0,61.2476,61.2476,61.154,61.2476,467555.0
2022-09-23 14:35:00,72.01,72.01,71.95,71.98,565313.0,61.2476,61.2476,61.1965,61.2221,565313.0
2022-09-23 14:40:00,71.98,71.99,71.95,71.96,261101.0,61.2221,61.2306,61.1965,61.205,261101.0
2022-09-23 14:45:00,71.96,72.01,71.95,71.97,373178.0,61.205,61.2476,61.1965,61.2136,373178.0
2022-09-23 14:50:00,71.97,71.97,71.91,71.91,75024.0,61.2136,61.2136,61.1625,61.1625,75024.0
2022-09-23 14:55:00,71.91,71.94,71.89,71.94,208399.0,61.1625,61.188,61.1455,61.188,208399.0
2022-09-23 15:00:00,71.94,72.03,71.92,72.02,434142.0,61.188,61.2646,61.171,61.2561,434142.0
2022-09-23 15:05:00,72.01,72.11,72.0,72.08,583203.0,61.2476,61.3326,61.2391,61.3071,583203.0
2022-09-23 15:10:00,72.08,72.11,72.04,72.06,195230.0,61.3071,61.3326,61.2731,61.2901,195230.0
2022-09-23 15:15:00,72.06,72.16,72.05,72.14,711964.0,61.2901,61.3752,61.2816,61.3581,711964.0
2022-09-23 15:20:00,72.14,72.17,72.12,72.17,802770.0,61.3581,61.3837,61.3411,61.3837,802770.0
2022-09-23 15:25:00,72.17,72.19,72.14,72.18,589146.0,61.3837,61.4007,61.3581,61.3922,589146.0
2022-09-23 15:30:00,72.19,72.22,72.16,72.19,440391.0,61.4007,61.4262,61.3752,61.4007,440391.0
2022-09-23 15:35:00,72.19,72.19,72.12,72.18,490425.0,61.4007,61.4007,61.3411,61.3922,490425.0
2022-09-23 15:40:00,72.17,72.28,72.17,72.28,468468.0,61.3837,61.4772,61.3837,61.4772,468468.0
2022-09-23 15:45:00,72.27,72.3,72.2,72.2,614853.0,61.4687,61.4942,61.4092,61.4092,614853.0
2022-09-23 15:50:00,72.2,72.21,72.17,72.18,565534.0,61.4092,61.4177,61.3837,61.3922,565534.0
2022-09-23 15:55:00,72.19,72.19,72.11,72.13,1615025.0,61.4007,61.4007,61.3326,61.3496,1615025.0
2022-09-26 09:30:00,71.92,72.03,71.85,71.98,1000677.0,61.171,61.2646,61.1115,61.2221,1000677.0
2022-09-26 09:35:00,72.0,72.08,71.98,72.02,502916.0,61.2391,61.3071,61.2221,61.2561,502916.0
2022-09-26 09:40:00,72.0,72.04,71.98,72.02,827306.0,61.2391,61.2731,61.2221,61.2561,827306.0
2022-09-26 09:45:00,72.02,72.1,72.02,72.08,400490.0,61.2561,61.3241,61.2561,61.3071,400490.0
2022-09-26 09:50:00,72.08,72.14,72.06,72.11,420467.0,61.3071,61.3581,61.2901,61.3326,420467.0
2022-09-26 09:55:00,72.11,72.13,72.05,72.12,197126.0,61.3326,61.3496,61.2816,61.3411,197126.0
2022-09-26 10:00:00,72.12,72.16,72.02,72.11,209124.0,61.3411,61.3752,61.2561,61.3326,209124.0
2022-09-26 10:05:00,72.11,72.14,72.08,72.1,358404.0,61.3326,61.3581,61.3071,61.3241,358404.0
2022-09-26 10:10:00,72.11,72.14,72.02,72.12,453832.0,61.3326,61.3581,61.2561,61.3411,453832.0
2022-09-26 10:15:00,72.12,72.16,72.11,72.14,559398.0,61.3411,61.3752,61.3326,61.3581,559398.0
2022-09-26 10:20:00,72.14,72.15,72.12,72.15,853323.0,61.3581,61.3666,61.3411,61.3666,853323.0
2022-09-26 10:25:00,72.15,72.15,72.09,72.14,887677.0,61.3666,61.3666,61.3156,61.3581,887677.0
2022-09-26 10:30:00,72.13,72.15,72.08,72.14,276192.0,61.3496,61.3666,61.3071,61.3581,276192.0
2022-09-26 10:35:00,72.13,72.18,72.1,72.13,531881.0,61.3496,61.3922,61.3241,61.3496,531881.0
2022-09-26 10:40:00,72.13,72.14,72.08,72.11,360473.0,61.3496,61.3581,61.3071,61.3326,360473.0
2022-09-26 10:45:00,72.11,72.11,71.98,72.05,452769.0,61.3326,61.3326,61.2221,61.2816,452769.0
2022-09-26 10:50:00,72.05,72.05,71.98,72.02,226255.0,61.2816,61.2816,61.2221,61.2561,226255.0
2022-09-26 10:55:00,72.02,72.03,71.98,71.99,985082.0,61.2561,61.2646,61.2221,61.2306,985082.0
2022-09-26 11:00:00,71.98,72.05,71.98,72.02,198911.0,61.2221,61.2816,61.2221,61.2561,198911.0
2022-09-26 11:05:00,72.01,72.02,71.92,71.92,180907.0,61.2476,61.2561,61.171,61.171,180907.0
2022-09-26 11:10:00,71.92,71.94,71.88,71.92,458146.0,61.171,61.188,61.137,61.171,458146.0
2022-09-26 11:15:00,71.93,71.94,71.88,71.89,238305.0,61.1795,61.188,61.137,61.1455,238305.0
2022-09-26 11:20:00,71.89,71.92,71.84,71.87,149247.0,61.1455,61.171,61.103,61.1285,149247.0
2022-09-26 11:25:00,71.87,71.88,71.79,71.8,157570.0,61.1285,61.137,61.0605,61.069,157570.0
2022-09-26 11:30:00,71.8,71.84,71.79,71.83,145773.0,61.069,61.103,61.0605,61.0945,145773.0
2022-09-26 11:35:00,71.83,71.87,71.78,71.8,444713.0,61.0945,61.1285,61.0519,61.069,444713.0
2022-09-26 11:40:00,71.8,71.82,71.71,71.72,400124.0,61.069,61.086,60.9924,61.0009,400124.0
2022-09-26 11:45:00,71.72,71.77,71.65,71.74,422958.0,61.0009,61.0434,60.9414,61.0179,422958.0
2022-09-26 11:50:00,71.75,71.78,71.71,71.76,268514.0,61.0264,61.0519,60.9924,61.0349,268514.0
2022-09-26 11:55:00,71.77,71.83,71.75,71.8,440549.0,61.0434,61.0945,61.0264,61.069,440549.0
2022-09-26 12:00:00,71.8,71.82,71.76,71.78,1144481.0,61.069,61.086,61.0349,61.0519,1144481.0
2022-09-26 12:05:00,71.78,71.79,71.71,71.75,373093.0,61.0519,61.0605,60.9924,61.0264,373093.0
2022-09-26 12:10:00,71.75,71.79,71.74,71.77,358018.0,61.0264,61.0605,61.0179,61.0434,358018.0
2022-09-26 12:15:00,71.77,71.78,71.7,71.71,319079.0,61.0434,61.0519,60.9839,60.9924,319079.0
2022-09-26 12:20:00,71.7,71.71,71.58,71.59,270035.0,60.9839,60.9924,60.8818,60.8903,270035.0
2022-09-26 12:25:00,71.58,71.64,71.54,71.61,355849.0,60.8818,60.9329,60.8478,60.9074,355849.0
2022-09-26 12:30:00,71.62,71.65,71.49,71.53,544709.0,60.9159,60.9414,60.8053,60.8393,544709.0
2022-09-26 12:35:00,71.53,71.61,71.51,71.6,334883.0,60.8393,60.9074,60.8223,60.8989,334883.0
2022-09-26 12:40:00,71.6,71.6,71.54,71.56,352524.0,60.8989,60.8989,60.8478,60.8648,352524.0
2022-09-26 12:45:00,71.56,71.63,71.56,71.63,152977.0,60.8648,60.9244,60.8648,60.9244,152977.0
2022-09-26 12:50:00,71.63,71.68,71.61,71.67,314518.0,60.9244,60.9669,60.9074,60.9584,314518.0
2022-09-26 12:55:00,71.67,71.75,71.67,71.7,381413.0,60.9584,61.0264,60.9584,60.9839,381413.0
2022-09-26 13:00:00,71.7,71.72,71.57,71.58,220901.0,60.9839,61.0009,60.8733,60.8818,220901.0
2022-09-26 13:05:00,71.58,71.63,71.55,71.61,448877.0,60.8818,60.9244,60.8563,60.9074,448877.0
2022-09-26 13:10:00,71.6,71.6,71.55,71.55,450209.0,60.8989,60.8989,60.8563,60.8563,450209.0
2022-09-26 13:15:00,71.55,71.59,71.48,71.58,712819.0,60.8563,60.8903,60.7968,60.8818,712819.0
2022-09-26 13:20:00,71.58,71.62,71.56,71.56,731505.0,60.8818,60.9159,60.8648,60.8648,731505.0
2022-09-26 13:25:00,71.56,71.57,71.52,71.52,549568.0,60.8648,60.8733,60.8308,60.8308,549568.0
2022-09-26 13:30:00,71.53,71.59,71.49,71.49,603203.0,60.8393,60.8903,60.8053,60.8053,603203.0
2022-09-26 13:35:00,71.49,71.52,71.46,71.5,270741.0,60.8053,60.8308,60.7798,60.8138,270741.0
2022-09-26 13:40:00,71.5,71.54,71.48,71.53,394857.0,60.8138,60.8478,60.7968,60.8393,394857.0
2022-09-26 13:45:00,71.53,71.58,71.53,71.56,245447.0,60.8393,60.8818,60.8393,60.8648,245447.0
2022-09-26 13:50:00,71.57,71.61,71.54,71.56,210666.0,60.8733,60.9074,60.8478,60.8648,210666.0
2022-09-26 13:55:00,71.56,71.56,71.47,71.48,436783.0,60.8648,60.8648,60.7883,60.7968,436783.0
2022-09-26 14:00:00,71.48,71.59,71.47,71.56,706094.0,60.7968,60.8903,60.7883,60.8648,706094.0
2022-09-26 14:05:00,71.56,71.58,71.55,71.56,287764.0,60.8648,60.8818,60.8563,60.8648,287764.0
2022-09-26 14:10:00,71.56,71.57,71.54,71.56,161352.0,60.8648,60.8733,60.8478,60.8648,161352.0
2022-09-26 14:15:00,71.55,71.57,71.54,71.56,216003.0,60.8563,60.8733,60.8478,60.8648,216003.0
2022-09-26 14:20:00,71.56,71.58,71.54,71.55,156004.0,60.8648,60.8818,60.8478,60.8563,156004.0
2022-09-26 14:25:00,71.55,71.55,71.5,71.5,223309.0,60.8563,60.8563,60.8138,60.8138,223309.0
2022-09-26 14:30:00,71.51,71.58,71.5,71.56,277231.0,60.8223,60.8818,60.8138,60.8648,277231.0
2022-09-26 14:35:00,71.56,71.57,71.5,71.53,294519.0,60.8648,60.8733,60.8138,60.8393,294519.0
2022-09-26 14:40:00,71.54,71.6,71.53,71.59,174118.0,60.8478,60.8989,60.8393,60.8903,174118.0
2022-09-26 14:45:00,71.59,71.67,71.55,71.63,860038.0,60.8903,60.9584,60.8563,60.9244,860038.0
2022-09-26 14:50:00,71.63,71.65,71.59,71.62,295551.0,60.9244,60.9414,60.8903,60.9159,295551.0
2022-09-26 14:55:00,71.63,71.66,71.6,71.61,332598.0,60.9244,60.9499,60.8989,60.9074,332598.0
2022-09-26 15:00:00,71.61,71.68,71.6,71.63,402397.0,60.9074,60.9669,60.8989,60.9244,402397.0
2022-09-26 15:05:00,71.63,71.64,71.59,71.63,406980.0,60.9244,60.9329,60.8903,60.9244,406980.0
2022-09-26 15:10:00,71.62,71.63,71.48,71.49,482091.0,60.9159,60.9244,60.7968,60.8053,482091.0
2022-09-26 15:15:00,71.5,71.54,71.45,71.52,499423.0,60.8138,60.8478,60.7713,60.8308,499423.0
2022-09-26 15:20:00,71.52,71.52,71.45,71.45,331166.0,60.8308,60.8308,60.7713,60.7713,331166.0
2022-09-26 15:25:00,71.45,71.49,71.43,71.47,297252.0,60.7713,60.8053,60.7543,60.7883,297252.0
2022-09-26 15:30:00,71.47,71.47,71.41,71.42,441119.0,60.7883,60.7883,60.7372,60.7458,441119.0
2022-09-26 15:35:00,71.42,71.45,71.28,71.3,602663.0,60.7458,60.7713,60.6267,60.6437,602663.0
2022-09-26 15:40:00,71.3,71.4,71.29,71.37,893249.0,60.6437,60.7287,60.6352,60.7032,893249.0
2022-09-26 15:45:00,71.37,71.39,71.35,71.36,829331.0,60.7032,60.7202,60.6862,60.6947,829331.0
2022-09-26 15:50:00,71.35,71.41,71.32,71.37,772444.0,60.6862,60.7372,60.6607,60.7032,772444.0
2022-09-26 15:55:00,71.36,71.36,71.26,71.29,2037778.0,60.6947,60.6947,60.6097,60.6352,2037778.0
2022-09-27 09:30:00,71.89,71.91,71.77,71.91,1131666.0,61.1455,61.1625,61.0434,61.1625,1131666.0
2022-09-27 09:35:00,71.91,71.92,71.81,71.87,480652.0,61.1625,61.171,61.0775,61.1285,480652.0
2022-09-27 09:40:00,71.87,71.89,71.75,71.82,519098.0,61.1285,61.1455,61.0264,61.086,519098.0
2022-09-27 09:45:00,71.81,71.81,71.63,71.66,1004163.0,61.0775,61.0775,60.9244,60.9499,1004163.0
2022-09-27 09:50:00,71.67,71.67,71.51,71.58,570765.0,60.9584,60.9584,60.8223,60.8818,570765.0
2022-09-27 09:55:00,71.58,71.59,71.5,71.54,503688.0,60.8818,60.8903,60.8138,60.8478,503688.0
2022-09-27 10:00:00,71.54,71.54,71.35,71.49,513905.0,60.8478,60.8478,60.6862,60.8053,513905.0
2022-09-27 10:05:00,71.48,71.53,71.45,71.46,513436.0,60.7968,60.8393,60.7713,60.7798,513436.0
2022-09-27 10:10:00,71.45,71.55,71.45,71.54,185801.0,60.7713,60.8563,60.7713,60.8478,185801.0
2022-09-27 10:15:00,71.54,71.59,71.51,71.56,271850.0,60.8478,60.8903,60.8223,60.8648,271850.0
2022-09-27 10:20:00,71.56,71.64,71.53,71.61,154909.0,60.8648,60.9329,60.8393,60.9074,154909.0
2022-09-27 10:25:00,71.61,71.66,71.54,71.55,369502.0,60.9074,60.9499,60.8478,60.8563,369502.0
2022-09-27 10:30:00,71.55,71.64,71.55,71.57,872174.0,60.8563,60.9329,60.8563,60.8733,872174.0
2022-09-27 10:35:00,71.56,71.63,71.55,71.57,179071.0,60.8648,60.9244,60.8563,60.8733,179071.0
2022-09-27 10:40:00,71.58,71.63,71.56,71.62,405726.0,60.8818,60.9244,60.8648,60.9159,405726.0
2022-09-27 10:45:00,71.62,71.63,71.57,71.59,543364.0,60.9159,60.9244,60.8733,60.8903,543364.0
2022-09-27 10:50:00,71.6,71.64,71.54,71.55,231676.0,60.8989,60.9329,60.8478,60.8563,231676.0
2022-09-27 10:55:00,71.56,71.61,71.55,71.57,86015.0,60.8648,60.9074,60.8563,60.8733,86015.0
2022-09-27 11:00:00,71.57,71.62,71.53,71.53,111142.0,60.8733,60.9159,60.8393,60.8393,111142.0
2022-09-27 11:05:00,71.54,71.64,71.53,71.64,119417.0,60.8478,60.9329,60.8393,60.9329,119417.0
2022-09-27 11:10:00,71.64,71.66,71.6,71.61,95499.0,60.9329,60.9499,60.8989,60.9074,95499.0
2022-09-27 11:15:00,71.62,71.62,71.56,71.6,294252.0,60.9159,60.9159,60.8648,60.8989,294252.0
2022-09-27 11:20:00,71.6,71.64,71.49,71.51,673912.0,60.8989,60.9329,60.8053,60.8223,673912.0
2022-09-27 11:25:00,71.51,71.52,71.38,71.4,883216.0,60.8223,60.8308,60.7117,60.7287,883216.0
2022-09-27 11:30:00,71.39,71.5,71.38,71.48,353925.0,60.7202,60.8138,60.7117,60.7968,353925.0
2022-09-27 11:35:00,71.48,71.49,71.44,71.46,574185.0,60.7968,60.8053,60.7628,60.7798,574185.0
2022-09-27 11:40:00,71.45,71.5,71.45,71.47,280659.0,60.7713,60.8138,60.7713,60.7883,280659.0
2022-09-27 11:45:00,71.47,71.49,71.43,71.43,445068.0,60.7883,60.8053,60.7543,60.7543,445068.0
2022-09-27 11:50:00,71.44,71.45,71.36,71.38,361916.0,60.7628,60.7713,60.6947,60.7117,361916.0
2022-09-27 11:55:00,71.38,71.41,71.33,71.33,328943.0,60.7117,60.7372,60.6692,60.6692,328943.0
2022-09-27 12:00:00,71.33,71.39,71.29,71.38,251605.0,60.6692,60.7202,60.6352,60.7117,251605.0
2022-09-27 12:05:00,71.38,71.4,71.36,71.37,419273.0,60.7117,60.7287,60.6947,60.7032,419273.0
2022-09-27 12:10:00,71.37,71.37,71.25,71.25,819884.0,60.7032,60.7032,60.6012,60.6012,819884.0
2022-09-27 12:15:00,71.25,71.28,71.18,71.19,447389.0,60.6012,60.6267,60.5416,60.5501,447389.0
2022-09-27 12:20:00,71.19,71.24,71.15,71.22,477525.0,60.5501,60.5927,60.5161,60.5756,477525.0
2022-09-27 12:25:00,71.22,71.29,71.21,71.25,123298.0,60.5756,60.6352,60.5671,60.6012,123298.0
2022-09-27 12:30:00,71.24,71.28,71.21,71.28,262163.0,60.5927,60.6267,60.5671,60.6267,262163.0
2022-09-27 12:35:00,71.28,71.29,71.22,71.27,293297.0,60.6267,60.6352,60.5756,60.6182,293297.0
2022-09-27 12:40:00,71.26,71.33,71.24,71.3,374397.0,60.6097,60.6692,60.5927,60.6437,374397.0
2022-09-27 12:45:00,71.29,71.37,71.29,71.37,366682.0,60.6352,60.7032,60.6352,60.7032,366682.0
2022-09-27 12:50:00,71.36,71.41,71.29,71.4,1127252.0,60.6947,60.7372,60.6352,60.7287,1127252.0
2022-09-27 12:55:00,71.41,71.42,71.32,71.35,402234.0,60.7372,60.7458,60.6607,60.6862,402234.0
2022-09-27 13:00:00,71.34,71.35,71.2,71.27,840499.0,60.6777,60.6862,60.5586,60.6182,840499.0
2022-09-27 13:05:00,71.27,71.37,71.26,71.28,186509.0,60.6182,60.7032,60.6097,60.6267,186509.0
2022-09-27 13:10:00,71.29,71.3,71.24,71.3,52555.0,60.6352,60.6437,60.5927,60.6437,52555.0
2022-09-27 13:15:00,71.3,71.35,71.3,71.31,119722.0,60.6437,60.6862,60.6437,60.6522,119722.0
2022-09-27 13:20:00,71.31,71.33,71.27,71.28,359380.0,60.6522,60.6692,60.6182,60.6267,359380.0
2022-09-27 13:25:00,71.27,71.3,71.25,71.28,228387.0,60.6182,60.6437,60.6012,60.6267,228387.0
2022-09-27 13:30:00,71.27,71.31,71.24,71.29,380657.0,60.6182,60.6522,60.5927,60.6352,380657.0
2022-09-27 13:35:00,71.29,71.3,71.19,71.2,120290.0,60.6352,60.6437,60.5501,60.5586,120290.0
2022-09-27 13:40:00,71.2,71.21,71.15,71.21,145781.0,60.5586,60.5671,60.5161,60.5671,145781.0
2022-09-27 13:45:00,71.21,71.22,71.17,71.17,102318.0,60.5671,60.5756,60.5331,60.5331,102318.0
2022-09-27 13:50:00,71.17,71.21,71.16,71.17,227573.0,60.5331,60.5671,60.5246,60.5331,227573.0
2022-09-27 13:55:00,71.17,71.24,71.15,71.21,323865.0,60.5331,60.5927,60.5161,60.5671,323865.0
2022-09-27 14:00:00,71.21,71.3,71.21,71.28,244202.0,60.5671,60.6437,60.5671,60.6267,244202.0
2022-09-27 14:05:00,71.28,71.29,71.24,71.25,457353.0,60.6267,60.6352,60.5927,60.6012,457353.0
2022-09-27 14:10:00,71.26,71.26,71.19,71.19,477879.0,60.6097,60.6097,60.5501,60.5501,477879.0
2022-09-27 14:15:00,71.19,71.23,71.18,71.2,477299.0,60.5501,60.5842,60.5416,60.5586,477299.0
2022-09-27 14:20:00,71.19,71.19,70.9,71.08,4985608.0,60.5501,60.5501,60.3035,60.4566,4985608.0
2022-09-27 14:25:00,71.08,71.15,71.08,71.14,329178.0,60.4566,60.5161,60.4566,60.5076,329178.0
2022-09-27 14:30:00,71.14,71.19,71.12,71.18,141175.0,60.5076,60.5501,60.4906,60.5416,141175.0
2022-09-27 14:35:00,71.17,71.23,71.15,71.23,600458.0,60.5331,60.5842,60.5161,60.5842,600458.0
2022-09-27 14:40:00,71.24,71.36,71.23,71.28,420762.0,60.5927,60.6947,60.5842,60.6267,420762.0
2022-09-27 14:45:00,71.27,71.32,71.24,71.31,350873.0,60.6182,60.6607,60.5927,60.6522,350873.0
2022-09-27 14:50:00,71.3,71.31,71.24,71.25,374264.0,60.6437,60.6522,60.5927,60.6012,374264.0
2022-09-27 14:55:00,71.24,71.27,71.22,71.24,171476.0,60.5927,60.6182,60.5756,60.5927,171476.0
2022-09-27 15:00:00,71.23,71.24,71.14,71.19,308193.0,60.5842,60.5927,60.5076,60.5501,308193.0
2022-09-27 15:05:00,71.19,71.2,71.14,71.17,192633.0,60.5501,60.5586,60.5076,60.5331,192633.0
2022-09-27 15:10:00,71.16,71.19,71.14,71.17,400274.0,60.5246,60.5501,60.5076,60.5331,400274.0
2022-09-27 15:15:00,71.17,71.18,71.1,71.17,300761.0,60.5331,60.5416,60.4736,60.5331,300761.0
2022-09-27 15:20:00,71.18,71.2,71.14,71.14,246011.0,60.5416,60.5586,60.5076,60.5076,246011.0
2022-09-27 15:25:00,71.15,71.16,71.07,71.09,205820.0,60.5161,60.5246,60.4481,60.4651,205820.0
2022-09-27 15:30:00,71.1,71.1,71.01,71.03,207202.0,60.4736,60.4736,60.397,60.414,207202.0
2022-09-27 15:35:00,71.04,71.07,71.01,71.05,730165.0,60.4225,60.4481,60.397,60.4311,730165.0
2022-09-27 15:40:00,71.05,71.09,71.03,71.09,693451.0,60.4311,60.4651,60.414,60.4651,693451.0
2022-09-27 15:45:00,71.09,71.1,71.03,71.08,384143.0,60.4651,60.4736,60.414,60.4566,384143.0
2022-09-27 15:50:00,71.08,71.2,71.07,71.2,593957.0,60.4566,60.5586,60.4481,60.5586,593957.0
2022-09-27 15:55:00,71.19,71.25,71.11,71.14,787593.0,60.5501,60.6012,60.4821,60.5076,787593.0
2022-09-28 09:30:00,71.64,71.72,71.45,71.52,477749.0,60.9329,61.0009,60.7713,60.8308,477749.0
2022-09-28 09:35:00,71.52,71.56,71.45,71.5,1045260.0,60.8308,60.8648,60.7713,60.8138,1045260.0
2022-09-28 09:40:00,71.5,71.6,71.44,71.59,888418.0,60.8138,60.8989,60.7628,60.8903,888418.0
2022-09-28 09:45:00,71.59,71.63,71.5,71.51,505362.0,60.8903,60.9244,60.8138,60.8223,505362.0
2022-09-28 09:50:00,71.51,71.61,71.45,71.47,210092.0,60.8223,60.9074,60.7713,60.7883,210092.0
2022-09-28 09:55:00,71.46,71.59,71.45,71.56,386491.0,60.7798,60.8903,60.7713,60.8648,386491.0
2022-09-28 10:00:00,71.57,71.68,71.54,71.61,857831.0,60.8733,60.9669,60.8478,60.9074,857831.0
2022-09-28 10:05:00,71.62,71.63,71.54,71.61,335906.0,60.9159,60.9244,60.8478,60.9074,335906.0
2022-09-28 10:10:00,71.61,71.71,71.58,71.67,583082.0,60.9074,60.9924,60.8818,60.9584,583082.0
2022-09-28 10:15:00,71.67,71.71,71.61,71.7,320678.0,60.9584,60.9924,60.9074,60.9839,320678.0
2022-09-28 10:20:00,71.7,71.82,71.7,71.8,335197.0,60.9839,61.086,60.9839,61.069,335197.0
2022-09-28 10:25:00,71.79,71.9,71.75,71.9,524854.0,61.0605,61.154,61.0264,61.154,524854.0
2022-09-28 10:30:00,71.9,71.92,71.82,71.87,514684.0,61.154,61.171,61.086,61.1285,514684.0
2022-09-28 10:35:00,71.87,71.93,71.81,71.86,595671.0,61.1285,61.1795,61.0775,61.12,595671.0
2022-09-28 10:40:00,71.86,71.91,71.84,71.9,640679.0,61.12,61.1625,61.103,61.154,640679.0
2022-09-28 10:45:00,71.89,71.97,71.87,71.97,766743.0,61.1455,61.2136,61.1285,61.2136,766743.0
2022-09-28 10:50:00,71.96,72.0,71.9,71.97,612952.0,61.205,61.2391,61.154,61.2136,612952.0
2022-09-28 10:55:00,71.97,71.98,71.87,71.94,456092.0,61.2136,61.2221,61.1285,61.188,456092.0
2022-09-28 11:00:00,71.93,72.03,71.9,71.98,297325.0,61.1795,61.2646,61.154,61.2221,297325.0
2022-09-28 11:05:00,71.95,71.96,71.89,71.9,298670.0,61.1965,61.205,61.1455,61.154,298670.0
2022-09-28 11:10:00,71.91,72.0,71.89,71.95,364987.0,61.1625,61.2391,61.1455,61.1965,364987.0
2022-09-28 11:15:00,71.96,72.0,71.96,72.0,258899.0,61.205,61.2391,61.205,61.2391,258899.0
2022-09-28 11:20:00,72.0,72.08,71.99,72.03,473096.0,61.2391,61.3071,61.2306,61.2646,473096.0
2022-09-28 11:25:00,72.04,72.1,71.98,72.0,620336.0,61.2731,61.3241,61.2221,61.2391,620336.0
2022-09-28 11:30:00,72.0,72.02,71.91,71.97,85775.0,61.2391,61.2561,61.1625,61.2136,85775.0
2022-09-28 11:35:00,71.97,71.98,71.92,71.93,288336.0,61.2136,61.2221,61.171,61.1795,288336.0
2022-09-28 11:40:00,71.92,71.95,71.89,71.92,177278.0,61.171,61.1965,61.1455,61.171,177278.0
2022-09-28 11:45:00,71.92,71.98,71.9,71.95,665423.0,61.171,61.2221,61.154,61.1965,665423.0
2022-09-28 11:50:00,71.96,72.01,71.93,72.01,1013940.0,61.205,61.2476,61.1795,61.2476,1013940.0
2022-09-28 11:55:00,72.0,72.04,71.98,72.03,441808.0,61.2391,61.2731,61.2221,61.2646,441808.0
2022-09-28 12:00:00,72.03,72.05,71.99,72.01,694617.0,61.2646,61.2816,61.2306,61.2476,694617.0
2022-09-28 12:05:00,72.01,72.05,72.0,72.04,522942.0,61.2476,61.2816,61.2391,61.2731,522942.0
2022-09-28 12:10:00,72.03,72.12,72.02,72.11,491708.0,61.2646,61.3411,61.2561,61.3326,491708.0
2022-09-28 12:15:00,72.11,72.12,72.05,72.06,317719.0,61.3326,61.3411,61.2816,61.2901,317719.0
2022-09-28 12:20:00,72.06,72.07,71.99,72.0,499961.0,61.2901,61.2986,61.2306,61.2391,499961.0
2022-09-28 12:25:00,72.0,72.01,71.89,71.89,251983.0,61.2391,61.2476,61.1455,61.1455,251983.0
2022-09-28 12:30:00,71.9,71.97,71.89,71.97,174067.0,61.154,61.2136,61.1455,61.2136,174067.0
2022-09-28 12:35:00,71.96,71.97,71.91,71.92,195427.0,61.205,61.2136,61.1625,61.171,195427.0
2022-09-28 12:40:00,71.93,71.96,71.91,71.95,171919.0,61.1795,61.205,61.1625,61.1965,171919.0
2022-09-28 12:45:00,71.95,71.98,71.9,71.91,385601.0,61.1965,61.2221,61.154,61.1625,385601.0
2022-09-28 12:50:00,71.9,71.97,71.85,71.92,552286.0,61.154,61.2136,61.1115,61.171,552286.0
2022-09-28 12:55:00,71.92,71.95,71.89,71.92,211648.0,61.171,61.1965,61.1455,61.171,211648.0
2022-09-28 13:00:00,71.92,71.96,71.88,71.92,438527.0,61.171,61.205,61.137,61.171,438527.0
2022-09-28 13:05:00,71.92,72.01,71.91,72.0,289247.0,61.171,61.2476,61.1625,61.2391,289247.0
2022-09-28 13:10:00,72.01,72.01,71.97,71.99,221050.0,61.2476,61.2476,61.2136,61.2306,221050.0
2022-09-28 13:15:00,71.98,72.06,71.98,72.03,537308.0,61.2221,61.2901,61.2221,61.2646,537308.0
2022-09-28 13:20:00,72.03,72.07,72.0,72.05,373200.0,61.2646,61.2986,61.2391,61.2816,373200.0
2022-09-28 13:25:00,72.04,72.05,71.95,71.97,753761.0,61.2731,61.2816,61.1965,61.2136,753761.0
2022-09-28 13:30:00,71.96,72.0,71.96,71.98,161448.0,61.205,61.2391,61.205,61.2221,161448.0
2022-09-28 13:35:00,71.98,71.99,71.92,71.98,520698.0,61.2221,61.2306,61.171,61.2221,520698.0
2022-09-28 13:40:00,71.97,72.0,71.96,71.97,158243.0,61.2136,61.2391,61.205,61.2136,158243.0
2022-09-28 13:45:00,71.97,71.98,71.92,71.94,177591.0,61.2136,61.2221,61.171,61.188,177591.0
2022-09-28 13:50:00,71.94,71.97,71.93,71.95,141106.0,61.188,61.2136,61.1795,61.1965,141106.0
2022-09-28 13:55:00,71.94,71.96,71.93,71.95,207685.0,61.188,61.205,61.1795,61.1965,207685.0
2022-09-28 14:00:00,71.95,72.02,71.95,72.02,262510.0,61.1965,61.2561,61.1965,61.2561,262510.0
2022-09-28 14:05:00,72.02,72.06,72.01,72.05,151767.0,61.2561,61.2901,61.2476,61.2816,151767.0
2022-09-28 14:10:00,72.04,72.06,72.01,72.03,132225.0,61.2731,61.2901,61.2476,61.2646,132225.0
2022-09-28 14:15:00,72.03,72.04,72.0,72.02,175658.0,61.2646,61.2731,61.2391,61.2561,175658.0
2022-09-28 14:20:00,72.02,72.03,71.97,71.97,154424.0,61.2561,61.2646,61.2136,61.2136,154424.0
2022-09-28 14:25:00,71.98,72.0,71.94,71.98,158127.0,61.2221,61.2391,61.188,61.2221,158127.0
2022-09-28 14:30:00,71.98,72.01,71.98,72.0,151900.0,61.2221,61.2476,61.2221,61.2391,151900.0
2022-09-28 14:35:00,72.0,72.03,71.98,72.01,268294.0,61.2391,61.2646,61.2221,61.2476,268294.0
2022-09-28 14:40:00,72.01,72.01,71.93,71.97,192772.0,61.2476,61.2476,61.1795,61.2136,192772.0
2022-09-28 14:45:00,71.97,71.97,71.93,71.96,284241.0,61.2136,61.2136,61.1795,61.205,284241.0
2022-09-28 14:50:00,71.96,71.98,71.95,71.97,583903.0,61.205,61.2221,61.1965,61.2136,583903.0
2022-09-28 14:55:00,71.97,72.03,71.95,72.0,673414.0,61.2136,61.2646,61.1965,61.2391,673414.0
2022-09-28 15:00:00,71.99,72.12,71.99,72.09,788492.0,61.2306,61.3411,61.2306,61.3156,788492.0
2022-09-28 15:05:00,72.09,72.19,72.07,72.15,612525.0,61.3156,61.4007,61.2986,61.3666,612525.0
2022-09-28 15:10:00,72.15,72.21,72.13,72.19,471225.0,61.3666,61.4177,61.3496,61.4007,471225.0
2022-09-28 15:15:00,72.19,72.25,72.16,72.17,532451.0,61.4007,61.4517,61.3752,61.3837,532451.0
2022-09-28 15:20:00,72.17,72.2,72.16,72.18,239284.0,61.3837,61.4092,61.3752,61.3922,239284.0
2022-09-28 15:25:00,72.17,72.25,72.17,72.22,351334.0,61.3837,61.4517,61.3837,61.4262,351334.0
2022-09-28 15:30:00,72.22,72.29,72.2,72.28,466292.0,61.4262,61.4857,61.4092,61.4772,466292.0
2022-09-28 15:35:00,72.28,72.32,72.26,72.29,451438.0,61.4772,61.5112,61.4602,61.4857,451438.0
2022-09-28 15:40:00,72.3,72.35,72.26,72.34,1212879.0,61.4942,61.5368,61.4602,61.5283,1212879.0
2022-09-28 15:45:00,72.34,72.43,72.33,72.41,1471755.0,61.5283,61.6048,61.5197,61.5878,1471755.0
2022-09-28 15:50:00,72.41,72.49,72.37,72.48,1821065.0,61.5878,61.6558,61.5538,61.6473,1821065.0
2022-09-28 15:55:00,72.48,72.48,72.34,72.34,1846561.0,61.6473,61.6473,61.5283,61.5283,1846561.0
2022-09-29 09:30:00,71.93,71.96,71.67,71.91,1393071.0,61.1795,61.205,60.9584,61.1625,1393071.0
2022-09-29 09:35:00,71.91,71.97,71.88,71.9,1755649.0,61.1625,61.2136,61.137,61.154,1755649.0
2022-09-29 09:40:00,71.91,71.93,71.73,71.75,1234452.0,61.1625,61.1795,61.0094,61.0264,1234452.0
2022-09-29 09:45:00,71.75,71.83,71.73,71.78,1018286.0,61.0264,61.0945,61.0094,61.0519,1018286.0
2022-09-29 09:50:00,71.78,71.87,71.78,71.84,386843.0,61.0519,61.1285,61.0519,61.103,386843.0
2022-09-29 09:55:00,71.84,71.87,71.76,71.78,281555.0,61.103,61.1285,61.0349,61.0519,281555.0
2022-09-29 10:00:00,71.79,71.81,71.59,71.61,329926.0,61.0605,61.0775,60.8903,60.9074,329926.0
2022-09-29 10:05:00,71.62,71.69,71.59,71.63,770839.0,60.9159,60.9754,60.8903,60.9244,770839.0
2022-09-29 10:10:00,71.64,71.67,71.47,71.48,984713.0,60.9329,60.9584,60.7883,60.7968,984713.0
2022-09-29 10:15:00,71.48,71.49,71.39,71.46,359065.0,60.7968,60.8053,60.7202,60.7798,359065.0
2022-09-29 10:20:00,71.47,71.55,71.46,71.48,636877.0,60.7883,60.8563,60.7798,60.7968,636877.0
2022-09-29 10:25:00,71.48,71.54,71.46,71.5,79119.0,60.7968,60.8478,60.7798,60.8138,79119.0
2022-09-29 10:30:00,71.49,71.49,71.32,71.4,445733.0,60.8053,60.8053,60.6607,60.7287,445733.0
2022-09-29 10:35:00,71.4,71.44,71.33,71.42,225412.0,60.7287,60.7628,60.6692,60.7458,225412.0
2022-09-29 10:40:00,71.42,71.45,71.38,71.4,194518.0,60.7458,60.7713,60.7117,60.7287,194518.0
2022-09-29 10:45:00,71.4,71.46,71.38,71.45,288944.0,60.7287,60.7798,60.7117,60.7713,288944.0
2022-09-29 10:50:00,71.44,71.55,71.44,71.52,244296.0,60.7628,60.8563,60.7628,60.8308,244296.0
2022-09-29 10:55:00,71.52,71.58,71.51,71.54,257664.0,60.8308,60.8818,60.8223,60.8478,257664.0
2022-09-29 11:00:00,71.54,71.56,71.5,71.52,100106.0,60.8478,60.8648,60.8138,60.8308,100106.0
2022-09-29 11:05:00,71.52,71.66,71.46,71.64,343656.0,60.8308,60.9499,60.7798,60.9329,343656.0
2022-09-29 11:10:00,71.64,71.66,71.48,71.5,364947.0,60.9329,60.9499,60.7968,60.8138,364947.0
2022-09-29 11:15:00,71.5,71.53,71.39,71.42,173043.0,60.8138,60.8393,60.7202,60.7458,173043.0
2022-09-29 11:20:00,71.42,71.47,71.39,71.45,340145.0,60.7458,60.7883,60.7202,60.7713,340145.0
2022-09-29 11:25:00,71.45,71.48,71.36,71.45,161351.0,60.7713,60.7968,60.6947,60.7713,161351.0
2022-09-29 11:30:00,71.45,71.49,71.4,71.48,162030.0,60.7713,60.8053,60.7287,60.7968,162030.0
2022-09-29 11:35:00,71.47,71.53,71.46,71.48,419351.0,60.7883,60.8393,60.7798,60.7968,419351.0
2022-09-29 11:40:00,71.48,71.55,71.45,71.53,235090.0,60.7968,60.8563,60.7713,60.8393,235090.0
2022-09-29 11:45:00,71.53,71.62,71.52,71.61,534176.0,60.8393,60.9159,60.8308,60.9074,534176.0
2022-09-29 11:50:00,71.61,71.68,71.57,71.67,429546.0,60.9074,60.9669,60.8733,60.9584,429546.0
2022-09-29 11:55:00,71.67,71.73,71.6,71.63,744887.0,60.9584,61.0094,60.8989,60.9244,744887.0
2022-09-29 12:00:00,71.63,71.65,71.6,71.62,345982.0,60.9244,60.9414,60.8989,60.9159,345982.0
2022-09-29 12:05:00,71.62,71.68,71.62,71.67,549773.0,60.9159,60.9669,60.9159,60.9584,549773.0
2022-09-29 12:10:00,71.67,71.71,71.58,71.59,327759.0,60.9584,60.9924,60.8818,60.8903,327759.0
2022-09-29 12:15:00,71.59,71.61,71.46,71.51,744254.0,60.8903,60.9074,60.7798,60.8223,744254.0
2022-09-29 12:20:00,71.51,71.53,71.47,71.5,393723.0,60.8223,60.8393,60.7883,60.8138,393723.0
2022-09-29 12:25:00,71.5,71.5,71.46,71.48,224135.0,60.8138,60.8138,60.7798,60.7968,224135.0
2022-09-29 12:30:00,71.48,71.49,71.44,71.47,154416.0,60.7968,60.8053,60.7628,60.7883,154416.0
2022-09-29 12:35:00,71.47,71.47,71.41,71.43,131196.0,60.7883,60.7883,60.7372,60.7543,131196.0
2022-09-29 12:40:00,71.43,71.45,71.37,71.44,150411.0,60.7543,60.7713,60.7032,60.7628,150411.0
2022-09-29 12:45:00,71.44,71.46,71.39,71.39,161805.0,60.7628,60.7798,60.7202,60.7202,161805.0
2022-09-29 12:50:00,71.4,71.41,71.34,71.41,135438.0,60.7287,60.7372,60.6777,60.7372,135438.0
2022-09-29 12:55:00,71.41,71.42,71.35,71.37,322920.0,60.7372,60.7458,60.6862,60.7032,322920.0
2022-09-29 13:00:00,71.37,71.38,71.34,71.37,150266.0,60.7032,60.7117,60.6777,60.7032,150266.0
2022-09-29 13:05:00,71.37,71.39,71.34,71.36,81857.0,60.7032,60.7202,60.6777,60.6947,81857.0
2022-09-29 13:10:00,71.36,71.41,71.35,71.39,185276.0,60.6947,60.7372,60.6862,60.7202,185276.0
2022-09-29 13:15:00,71.38,71.41,71.36,71.39,82637.0,60.7117,60.7372,60.6947,60.7202,82637.0
2022-09-29 13:20:00,71.39,71.4,71.34,71.35,72398.0,60.7202,60.7287,60.6777,60.6862,72398.0
2022-09-29 13:25:00,71.36,71.41,71.35,71.4,82986.0,60.6947,60.7372,60.6862,60.7287,82986.0
2022-09-29 13:30:00,71.4,71.48,71.37,71.47,94815.0,60.7287,60.7968,60.7032,60.7883,94815.0
2022-09-29 13:35:00,71.47,71.52,71.44,71.52,171660.0,60.7883,60.8308,60.7628,60.8308,171660.0
2022-09-29 13:40:00,71.51,71.53,71.47,71.48,452766.0,60.8223,60.8393,60.7883,60.7968,452766.0
2022-09-29 13:45:00,71.48,71.51,71.47,71.5,336459.0,60.7968,60.8223,60.7883,60.8138,336459.0
2022-09-29 13:50:00,71.5,71.52,71.45,71.51,474327.0,60.8138,60.8308,60.7713,60.8223,474327.0
2022-09-29 13:55:00,71.51,71.52,71.48,71.5,318880.0,60.8223,60.8308,60.7968,60.8138,318880.0
2022-09-29 14:00:00,71.5,71.5,71.44,71.45,186561.0,60.8138,60.8138,60.7628,60.7713,186561.0
2022-09-29 14:05:00,71.45,71.51,71.44,71.5,286814.0,60.7713,60.8223,60.7628,60.8138,286814.0
2022-09-29 14:10:00,71.5,71.51,71.48,71.5,121231.0,60.8138,60.8223,60.7968,60.8138,121231.0
2022-09-29 14:15:00,71.5,71.5,71.44,71.45,236089.0,60.8138,60.8138,60.7628,60.7713,236089.0
2022-09-29 14:20:00,71.46,71.49,71.45,71.48,122149.0,60.7798,60.8053,60.7713,60.7968,122149.0
2022-09-29 14:25:00,71.48,71.58,71.45,71.53,435622.0,60.7968,60.8818,60.7713,60.8393,435622.0
2022-09-29 14:30:00,71.53,71.54,71.48,71.48,246545.0,60.8393,60.8478,60.7968,60.7968,246545.0
2022-09-29 14:35:00,71.48,71.56,71.48,71.55,389148.0,60.7968,60.8648,60.7968,60.8563,389148.0
2022-09-29 14:40:00,71.55,71.57,71.53,71.55,85882.0,60.8563,60.8733,60.8393,60.8563,85882.0
2022-09-29 14:45:00,71.54,71.62,71.54,71.61,485267.0,60.8478,60.9159,60.8478,60.9074,485267.0
2022-09-29 14:50:00,71.61,71.61,71.55,71.61,494319.0,60.9074,60.9074,60.8563,60.9074,494319.0
2022-09-29 14:55:00,71.61,71.63,71.59,71.62,933454.0,60.9074,60.9244,60.8903,60.9159,933454.0
2022-09-29 15:00:00,71.62,71.66,71.57,71.58,608375.0,60.9159,60.9499,60.8733,60.8818,608375.0
2022-09-29 15:05:00,71.58,71.59,71.56,71.56,217143.0,60.8818,60.8903,60.8648,60.8648,217143.0
2022-09-29 15:10:00,71.56,71.64,71.54,71.64,232860.0,60.8648,60.9329,60.8478,60.9329,232860.0
2022-09-29 15:15:00,71.63,71.67,71.61,71.65,492106.0,60.9244,60.9584,60.9074,60.9414,492106.0
2022-09-29 15:20:00,71.66,71.67,71.63,71.67,371289.0,60.9499,60.9584,60.9244,60.9584,371289.0
2022-09-29 15:25:00,71.66,71.66,71.62,71.65,203897.0,60.9499,60.9499,60.9159,60.9414,203897.0
2022-09-29 15:30:00,71.65,71.79,71.65,71.75,410432.0,60.9414,61.0605,60.9414,61.0264,410432.0
2022-09-29 15:35:00,71.75,71.89,71.73,71.87,728221.0,61.0264,61.1455,61.0094,61.1285,728221.0
2022-09-29 15:40:00,71.87,71.89,71.78,71.79,630665.0,61.1285,61.1455,61.0519,61.0605,630665.0
2022-09-29 15:45:00,71.79,71.79,71.73,71.73,560092.0,61.0605,61.0605,61.0094,61.0094,560092.0
2022-09-29 15:50:00,71.74,71.76,71.63,71.7,461126.0,61.0179,61.0349,60.9244,60.9839,461126.0
2022-09-29 15:55:00,71.7,71.79,71.69,71.7,1390005.0,60.9839,61.0605,60.9754,60.9839,1390005.0
2022-09-30 09:30:00,71.73,71.89,71.73,71.88,1475851.0,61.0094,61.1455,61.0094,61.137,1475851.0
2022-09-30 09:35:00,71.88,71.89,71.7,71.76,1574153.0,61.137,61.1455,60.9839,61.0349,1574153.0
2022-09-30 09:40:00,71.76,71.87,71.67,71.73,1585676.0,61.0349,61.1285,60.9584,61.0094,1585676.0
2022-09-30 09:45:00,71.73,71.88,71.72,71.82,632877.0,61.0094,61.137,61.0009,61.086,632877.0
2022-09-30 09:50:00,71.82,71.91,71.78,71.89,818798.0,61.086,61.1625,61.0519,61.1455,818798.0
2022-09-30 09:55:00,71.88,71.92,71.85,71.9,755256.0,61.137,61.171,61.1115,61.154,755256.0
2022-09-30 10:00:00,71.91,71.95,71.81,71.93,681532.0,61.1625,61.1965,61.0775,61.1795,681532.0
2022-09-30 10:05:00,71.94,71.98,71.9,71.93,449711.0,61.188,61.2221,61.154,61.1795,449711.0
2022-09-30 10:10:00,71.94,72.0,71.88,71.93,132375.0,61.188,61.2391,61.137,61.1795,132375.0
2022-09-30 10:15:00,71.93,72.01,71.89,72.0,261839.0,61.1795,61.2476,61.1455,61.2391,261839.0
2022-09-30 10:20:00,71.99,72.03,71.95,72.01,284559.0,61.2306,61.2646,61.1965,61.2476,284559.0
2022-09-30 10:25:00,72.01,72.04,71.89,71.96,730199.0,61.2476,61.2731,61.1455,61.205,730199.0
2022-09-30 10:30:00,71.96,72.11,71.95,72.08,257371.0,61.205,61.3326,61.1965,61.3071,257371.0
2022-09-30 10:35:00,72.08,72.13,72.02,72.05,476861.0,61.3071,61.3496,61.2561,61.2816,476861.0
2022-09-30 10:40:00,72.05,72.05,71.95,71.98,213604.0,61.2816,61.2816,61.1965,61.2221,213604.0
2022-09-30 10:45:00,71.98,71.99,71.88,71.95,358648.0,61.2221,61.2306,61.137,61.1965,358648.0
2022-09-30 10:50:00,71.96,72.0,71.92,71.99,406687.0,61.205,61.2391,61.171,61.2306,406687.0
2022-09-30 10:55:00,71.98,72.0,71.95,72.0,110721.0,61.2221,61.2391,61.1965,61.2391,110721.0
2022-09-30 11:00:00,72.0,72.07,71.98,72.06,1106379.0,61.2391,61.2986,61.2221,61.2901,1106379.0
2022-09-30 11:05:00,72.05,72.15,72.05,72.13,222301.0,61.2816,61.3666,61.2816,61.3496,222301.0
2022-09-30 11:10:00,72.14,72.2,72.11,72.2,642135.0,61.3581,61.4092,61.3326,61.4092,642135.0
2022-09-30 11:15:00,72.2,72.24,72.16,72.19,241220.0,61.4092,61.4432,61.3752,61.4007,241220.0
2022-09-30 11:20:00,72.19,72.28,72.19,72.25,399724.0,61.4007,61.4772,61.4007,61.4517,399724.0
2022-09-30 11:25:00,72.26,72.26,72.16,72.16,209671.0,61.4602,61.4602,61.3752,61.3752,209671.0
2022-09-30 11:30:00,72.16,72.19,72.15,72.18,107103.0,61.3752,61.4007,61.3666,61.3922,107103.0
2022-09-30 11:35:00,72.17,72.18,72.07,72.11,566713.0,61.3837,61.3922,61.2986,61.3326,566713.0
2022-09-30 11:40:00,72.1,72.11,72.03,72.06,414797.0,61.3241,61.3326,61.2646,61.2901,414797.0
2022-09-30 11:45:00,72.06,72.1,72.02,72.05,597185.0,61.2901,61.3241,61.2561,61.2816,597185.0
2022-09-30 11:50:00,72.04,72.06,72.0,72.02,391719.0,61.2731,61.2901,61.2391,61.2561,391719.0
2022-09-30 11:55:00,72.02,72.07,72.0,72.05,378770.0,61.2561,61.2986,61.2391,61.2816,378770.0
2022-09-30 12:00:00,72.05,72.05,71.97,71.98,298091.0,61.2816,61.2816,61.2136,61.2221,298091.0
2022-09-30 12:05:00,71.99,72.0,71.93,71.96,577303.0,61.2306,61.2391,61.1795,61.205,577303.0
2022-09-30 12:10:00,71.96,72.03,71.95,72.03,240338.0,61.205,61.2646,61.1965,61.2646,240338.0
2022-09-30 12:15:00,72.03,72.1,72.02,72.06,623448.0,61.2646,61.3241,61.2561,61.2901,623448.0
2022-09-30 12:20:00,72.06,72.07,71.97,72.03,191358.0,61.2901,61.2986,61.2136,61.2646,191358.0
2022-09-30 12:25:00,72.03,72.08,72.02,72.04,25187.0,61.2646,61.3071,61.2561,61.2731,25187.0
2022-09-30 12:30:00,72.04,72.05,71.9,71.9,888504.0,61.2731,61.2816,61.154,61.154,888504.0
2022-09-30 12:35:00,71.9,71.96,71.86,71.94,456113.0,61.154,61.205,61.12,61.188,456113.0
2022-09-30 12:40:00,71.94,71.95,71.86,71.87,518741.0,61.188,61.1965,61.12,61.1285,518741.0
2022-09-30 12:45:00,71.86,71.88,71.81,71.84,282012.0,61.12,61.137,61.0775,61.103,282012.0
2022-09-30 12:50:00,71.83,71.87,71.83,71.86,118430.0,61.0945,61.1285,61.0945,61.12,118430.0
2022-09-30 12:55:00,71.86,71.87,71.79,71.8,455265.0,61.12,61.1285,61.0605,61.069,455265.0
2022-09-30 13:00:00,71.8,71.81,71.72,71.74,264331.0,61.069,61.0775,61.0009,61.0179,264331.0
2022-09-30 13:05:00,71.74,71.82,71.72,71.8,361551.0,61.0179,61.086,61.0009,61.069,361551.0
2022-09-30 13:10:00,71.8,71.84,71.77,71.79,102388.0,61.069,61.103,61.0434,61.0605,102388.0
2022-09-30 13:15:00,71.8,71.8,71.74,71.74,151636.0,61.069,61.069,61.0179,61.0179,151636.0
2022-09-30 13:20:00,71.73,71.75,71.73,71.74,125737.0,61.0094,61.0264,61.0094,61.0179,125737.0
2022-09-30 13:25:00,71.74,71.79,71.73,71.78,47910.0,61.0179,61.0605,61.0094,61.0519,47910.0
2022-09-30 13:30:00,71.78,71.79,71.76,71.76,43872.0,61.0519,61.0605,61.0349,61.0349,43872.0
2022-09-30 13:35:00,71.77,71.77,71.71,71.72,237927.0,61.0434,61.0434,60.9924,61.0009,237927.0
2022-09-30 13:40:00,71.72,71.73,71.69,71.71,149972.0,61.0009,61.0094,60.9754,60.9924,149972.0
2022-09-30 13:45:00,71.7,71.72,71.67,71.68,489580.0,60.9839,61.0009,60.9584,60.9669,489580.0
2022-09-30 13:50:00,71.68,71.73,71.67,71.71,125833.0,60.9669,61.0094,60.9584,60.9924,125833.0
2022-09-30 13:55:00,71.72,71.76,71.67,71.67,114931.0,61.0009,61.0349,60.9584,60.9584,114931.0
2022-09-30 14:00:00,71.67,71.71,71.64,71.68,216346.0,60.9584,60.9924,60.9329,60.9669,216346.0
2022-09-30 14:05:00,71.68,71.7,71.64,71.67,142273.0,60.9669,60.9839,60.9329,60.9584,142273.0
2022-09-30 14:10:00,71.66,71.74,71.66,71.73,183834.0,60.9499,61.0179,60.9499,61.0094,183834.0
2022-09-30 14:15:00,71.73,71.77,71.72,71.73,123904.0,61.0094,61.0434,61.0009,61.0094,123904.0
2022-09-30 14:20:00,71.73,71.75,71.72,71.73,159968.0,61.0094,61.0264,61.0009,61.0094,159968.0
2022-09-30 14:25:00,71.73,71.73,71.7,71.72,234710.0,61.0094,61.0094,60.9839,61.0009,234710.0
2022-09-30 14:30:00,71.72,71.74,71.7,71.73,102621.0,61.0009,61.0179,60.9839,61.0094,102621.0
2022-09-30 14:35:00,71.73,71.74,71.66,71.67,180462.0,61.0094,61.0179,60.9499,60.9584,180462.0
2022-09-30 14:40:00,71.67,71.68,71.61,71.62,295015.0,60.9584,60.9669,60.9074,60.9159,295015.0
2022-09-30 14:45:00,71.62,71.64,71.5,71.58,390587.0,60.9159,60.9329,60.8138,60.8818,390587.0
2022-09-30 14:50:00,71.59,71.59,71.5,71.5,287234.0,60.8903,60.8903,60.8138,60.8138,287234.0
2022-09-30 14:55:00,71.5,71.51,71.4,71.45,541372.0,60.8138,60.8223,60.7287,60.7713,541372.0
2022-09-30 15:00:00,71.44,71.56,71.43,71.5,507411.0,60.7628,60.8648,60.7543,60.8138,507411.0
2022-09-30 15:05:00,71.51,71.54,71.45,71.48,564492.0,60.8223,60.8478,60.7713,60.7968,564492.0
2022-09-30 15:10:00,71.48,71.52,71.44,71.48,484625.0,60.7968,60.8308,60.7628,60.7968,484625.0
2022-09-30 15:15:00,71.47,71.54,71.45,71.52,785486.0,60.7883,60.8478,60.7713,60.8308,785486.0
2022-09-30 15:20:00,71.52,71.54,71.46,71.51,299114.0,60.8308,60.8478,60.7798,60.8223,299114.0
2022-09-30 15:25:00,71.51,71.59,71.44,71.57,445676.0,60.8223,60.8903,60.7628,60.8733,445676.0
2022-09-30 15:30:00,71.58,71.63,71.46,71.47,446139.0,60.8818,60.9244,60.7798,60.7883,446139.0
2022-09-30 15:35:00,71.47,71.51,71.44,71.46,418303.0,60.7883,60.8223,60.7628,60.7798,418303.0
2022-09-30 15:40:00,71.47,71.54,71.46,71.51,359007.0,60.7883,60.8478,60.7798,60.8223,359007.0
2022-09-30 15:45:00,71.51,71.53,71.46,71.5,614808.0,60.8223,60.8393,60.7798,60.8138,614808.0
2022-09-30 15:50:00,71.5,71.5,71.38,71.45,1327645.0,60.8138,60.8138,60.7117,60.7713,1327645.0
2022-09-30 15:55:00,71.45,71.47,71.37,71.42,1795192.0,60.7713,60.7883,60.7032,60.7458,1795192.0
2022-10-03 09:30:00,71.6,71.78,71.59,71.71,1064360.0,61.1959,61.3497,61.1873,61.2899,1064360.0
2022-10-03 09:35:00,71.7,71.72,71.54,71.58,797105.0,61.2814,61.2984,61.1446,61.1788,797105.0
2022-10-03 09:40:00,71.58,71.63,71.5,71.63,619010.0,61.1788,61.2215,61.1104,61.2215,619010.0
2022-10-03 09:45:00,71.63,71.67,71.6,71.64,664513.0,61.2215,61.2557,61.1959,61.2301,664513.0
2022-10-03 09:50:00,71.64,71.64,71.48,71.5,1676497.0,61.2301,61.2301,61.0933,61.1104,1676497.0
2022-10-03 09:55:00,71.5,71.54,71.46,71.51,771878.0,61.1104,61.1446,61.0762,61.119,771878.0
2022-10-03 10:00:00,71.52,71.75,71.52,71.74,719813.0,61.1275,61.3241,61.1275,61.3155,719813.0
2022-10-03 10:05:00,71.74,71.84,71.71,71.81,751416.0,61.3155,61.401,61.2899,61.3754,751416.0
2022-10-03 10:10:00,71.81,71.87,71.79,71.81,890824.0,61.3754,61.4266,61.3583,61.3754,890824.0
2022-10-03 10:15:00,71.81,71.83,71.78,71.82,149408.0,61.3754,61.3925,61.3497,61.3839,149408.0
2022-10-03 10:20:00,71.82,71.92,71.82,71.92,547402.0,61.3839,61.4694,61.3839,61.4694,547402.0
2022-10-03 10:25:00,71.91,71.99,71.88,71.9,478783.0,61.4608,61.5292,61.4352,61.4523,478783.0
2022-10-03 10:30:00,71.9,71.92,71.84,71.9,706738.0,61.4523,61.4694,61.401,61.4523,706738.0
2022-10-03 10:35:00,71.9,71.91,71.85,71.88,1196219.0,61.4523,61.4608,61.4096,61.4352,1196219.0
2022-10-03 10:40:00,71.88,71.93,71.84,71.93,308120.0,61.4352,61.4779,61.401,61.4779,308120.0
2022-10-03 10:45:00,71.93,71.98,71.91,71.97,344567.0,61.4779,61.5207,61.4608,61.5121,344567.0
2022-10-03 10:50:00,71.96,71.97,71.88,71.92,424121.0,61.5036,61.5121,61.4352,61.4694,424121.0
2022-10-03 10:55:00,71.91,71.94,71.89,71.9,869018.0,61.4608,61.4865,61.4437,61.4523,869018.0
2022-10-03 11:00:00,71.9,71.92,71.84,71.92,764113.0,61.4523,61.4694,61.401,61.4694,764113.0
2022-10-03 11:05:00,71.92,71.95,71.9,71.94,431328.0,61.4694,61.495,61.4523,61.4865,431328.0
2022-10-03 11:10:00,71.93,71.99,71.86,71.9,1002638.0,61.4779,61.5292,61.4181,61.4523,1002638.0
2022-10-03 11:15:00,71.9,71.92,71.87,71.88,1003254.0,61.4523,61.4694,61.4266,61.4352,1003254.0
2022-10-03 11:20:00,71.87,71.9,71.85,71.89,243402.0,61.4266,61.4523,61.4096,61.4437,243402.0
2022-10-03 11:25:00,71.89,71.94,71.85,71.92,447855.0,61.4437,61.4865,61.4096,61.4694,447855.0
2022-10-03 11:30:00,71.93,71.97,71.91,71.91,415067.0,61.4779,61.5121,61.4608,61.4608,415067.0
2022-10-03 11:35:00,71.91,71.93,71.87,71.92,578099.0,61.4608,61.4779,61.4266,61.4694,578099.0
2022-10-03 11:40:00,71.94,71.94,71.88,71.91,480108.0,61.4865,61.4865,61.4352,61.4608,480108.0
2022-10-03 11:45:00,71.9,72.0,71.9,71.96,788740.0,61.4523,61.5378,61.4523,61.5036,788740.0
2022-10-03 11:50:00,71.95,71.96,71.89,71.9,702855.0,61.495,61.5036,61.4437,61.4523,702855.0
2022-10-03 11:55:00,71.9,71.93,71.85,71.9,399459.0,61.4523,61.4779,61.4096,61.4523,399459.0
2022-10-03 12:00:00,71.9,71.92,71.89,71.9,126660.0,61.4523,61.4694,61.4437,61.4523,126660.0
2022-10-03 12:05:00,71.9,71.92,71.88,71.92,103812.0,61.4523,61.4694,61.4352,61.4694,103812.0
2022-10-03 12:10:00,71.93,71.96,71.88,71.89,270182.0,61.4779,61.5036,61.4352,61.4437,270182.0
2022-10-03 12:15:00,71.89,71.92,71.85,71.88,224786.0,61.4437,61.4694,61.4096,61.4352,224786.0
2022-10-03 12:20:00,71.88,71.9,71.82,71.9,100113.0,61.4352,61.4523,61.3839,61.4523,100113.0
2022-10-03 12:25:00,71.89,71.9,71.8,71.83,366627.0,61.4437,61.4523,61.3668,61.3925,366627.0
2022-10-03 12:30:00,71.83,71.83,71.79,71.83,437293.0,61.3925,61.3925,61.3583,61.3925,437293.0
2022-10-03 12:35:00,71.82,71.84,71.78,71.78,271912.0,61.3839,61.401,61.3497,61.3497,271912.0
2022-10-03 12:40:00,71.78,71.79,71.74,71.79,208083.0,61.3497,61.3583,61.3155,61.3583,208083.0
2022-10-03 12:45:00,71.79,71.81,71.76,71.76,303709.0,61.3583,61.3754,61.3326,61.3326,303709.0
2022-10-03 12:50:00,71.76,71.79,71.75,71.78,250388.0,61.3326,61.3583,61.3241,61.3497,250388.0
2022-10-03 12:55:00,71.78,71.8,71.75,71.77,443394.0,61.3497,61.3668,61.3241,61.3412,443394.0
2022-10-03 13:00:00,71.77,71.79,71.75,71.77,707802.0,61.3412,61.3583,61.3241,61.3412,707802.0
2022-10-03 13:05:00,71.77,71.81,71.75,71.81,172642.0,61.3412,61.3754,61.3241,61.3754,172642.0
2022-10-03 13:10:00,71.81,71.81,71.77,71.78,305637.0,61.3754,61.3754,61.3412,61.3497,305637.0
2022-10-03 13:15:00,71.78,71.79,71.77,71.78,163268.0,61.3497,61.3583,61.3412,61.3497,163268.0
2022-10-03 13:20:00,71.78,71.82,71.76,71.81,292933.0,61.3497,61.3839,61.3326,61.3754,292933.0
2022-10-03 13:25:00,71.81,71.83,71.79,71.81,609066.0,61.3754,61.3925,61.3583,61.3754,609066.0
2022-10-03 13:30:00,71.81,71.89,71.81,71.89,91957.0,61.3754,61.4437,61.3754,61.4437,91957.0
2022-10-03 13:35:00,71.89,71.89,71.83,71.84,118820.0,61.4437,61.4437,61.3925,61.401,118820.0
2022-10-03 13:40:00,71.85,71.86,71.82,71.85,76519.0,61.4096,61.4181,61.3839,61.4096,76519.0
2022-10-03 13:45:00,71.85,71.88,71.83,71.84,96604.0,61.4096,61.4352,61.3925,61.401,96604.0
2022-10-03 13:50:00,71.84,71.84,71.77,71.78,78326.0,61.401,61.401,61.3412,61.3497,78326.0
2022-10-03 13:55:00,71.78,71.79,71.72,71.73,167683.0,61.3497,61.3583,61.2984,61.307,167683.0
2022-10-03 14:00:00,71.73,71.77,71.73,71.77,139796.0,61.307,61.3412,61.307,61.3412,139796.0
2022-10-03 14:05:00,71.77,71.8,71.75,71.77,105754.0,61.3412,61.3668,61.3241,61.3412,105754.0
2022-10-03 14:10:00,71.78,71.84,71.77,71.84,72424.0,61.3497,61.401,61.3412,61.401,72424.0
2022-10-03 14:15:00,71.84,71.89,71.83,71.88,196117.0,61.401,61.4437,61.3925,61.4352,196117.0
2022-10-03 14:20:00,71.89,71.92,71.89,71.9,174833.0,61.4437,61.4694,61.4437,61.4523,174833.0
2022-10-03 14:25:00,71.9,71.93,71.86,71.91,228626.0,61.4523,61.4779,61.4181,61.4608,228626.0
2022-10-03 14:30:00,71.91,71.93,71.89,71.92,201867.0,61.4608,61.4779,61.4437,61.4694,201867.0
2022-10-03 14:35:00,71.92,71.94,71.9,71.94,169028.0,61.4694,61.4865,61.4523,61.4865,169028.0
2022-10-03 14:40:00,71.93,71.96,71.93,71.95,236352.0,61.4779,61.5036,61.4779,61.495,236352.0
2022-10-03 14:45:00,71.96,71.99,71.95,71.99,596695.0,61.5036,61.5292,61.495,61.5292,596695.0
2022-10-03 14:50:00,71.99,72.03,71.99,72.03,755294.0,61.5292,61.5634,61.5292,61.5634,755294.0
2022-10-03 14:55:00,72.03,72.06,72.02,72.02,312163.0,61.5634,61.589,61.5549,61.5549,312163.0
2022-10-03 15:00:00,72.03,72.04,71.98,72.04,285664.0,61.5634,61.5719,61.5207,61.5719,285664.0
2022-10-03 15:05:00,72.03,72.06,72.03,72.05,163914.0,61.5634,61.589,61.5634,61.5805,163914.0
2022-10-03 15:10:00,72.05,72.05,71.99,72.0,315104.0,61.5805,61.5805,61.5292,61.5378,315104.0
2022-10-03 15:15:00,72.01,72.01,71.96,72.0,492076.0,61.5463,61.5463,61.5036,61.5378,492076.0
2022-10-03 15:20:00,72.0,72.06,71.98,72.06,201737.0,61.5378,61.589,61.5207,61.589,201737.0
2022-10-03 15:25:00,72.06,72.12,72.05,72.09,529821.0,61.589,61.6403,61.5805,61.6147,529821.0
2022-10-03 15:30:00,72.09,72.11,72.06,72.09,590786.0,61.6147,61.6318,61.589,61.6147,590786.0
2022-10-03 15:35:00,72.09,72.13,72.07,72.12,591051.0,61.6147,61.6489,61.5976,61.6403,591051.0
2022-10-03 15:40:00,72.12,72.12,72.04,72.05,777933.0,61.6403,61.6403,61.5719,61.5805,777933.0
2022-10-03 15:45:00,72.05,72.08,72.03,72.06,665243.0,61.5805,61.6061,61.5634,61.589,665243.0
2022-10-03 15:50:00,72.07,72.07,72.03,72.05,850686.0,61.5976,61.5976,61.5634,61.5805,850686.0
2022-10-03 15:55:00,72.04,72.05,71.93,71.94,2836879.0,61.5719,61.5805,61.4779,61.4865,2836879.0
2022-10-04 09:30:00,72.9,73.05,72.77,72.97,744390.0,62.307,62.4352,62.1959,62.3668,744390.0
2022-10-04 09:35:00,72.98,73.03,72.89,73.0,1202431.0,62.3754,62.4181,62.2984,62.3925,1202431.0
2022-10-04 09:40:00,72.99,73.01,72.86,72.91,1161673.0,62.3839,62.401,62.2728,62.3155,1161673.0
2022-10-04 09:45:00,72.9,72.94,72.88,72.9,848801.0,62.307,62.3412,62.2899,62.307,848801.0
2022-10-04 09:50:00,72.91,72.92,72.81,72.84,503015.0,62.3155,62.3241,62.2301,62.2557,503015.0
2022-10-04 09:55:00,72.84,72.94,72.83,72.94,376872.0,62.2557,62.3412,62.2472,62.3412,376872.0
2022-10-04 10:00:00,72.94,73.18,72.93,73.16,987762.0,62.3412,62.5463,62.3326,62.5292,987762.0
2022-10-04 10:05:00,73.16,73.2,73.1,73.15,515057.0,62.5292,62.5634,62.4779,62.5207,515057.0
2022-10-04 10:10:00,73.15,73.17,73.1,73.1,484832.0,62.5207,62.5377,62.4779,62.4779,484832.0
2022-10-04 10:15:00,73.11,73.14,73.07,73.08,235640.0,62.4865,62.5121,62.4523,62.4608,235640.0
2022-10-04 10:20:00,73.08,73.11,73.0,73.03,484052.0,62.4608,62.4865,62.3925,62.4181,484052.0
2022-10-04 10:25:00,73.03,73.11,73.02,73.06,298408.0,62.4181,62.4865,62.4095,62.4437,298408.0
2022-10-04 10:30:00,73.06,73.17,73.04,73.17,1305443.0,62.4437,62.5377,62.4266,62.5377,1305443.0
2022-10-04 10:35:00,73.17,73.21,73.16,73.2,329957.0,62.5377,62.5719,62.5292,62.5634,329957.0
2022-10-04 10:40:00,73.2,73.29,73.19,73.27,287604.0,62.5634,62.6403,62.5548,62.6232,287604.0
2022-10-04 10:45:00,73.26,73.27,73.19,73.23,654327.0,62.6147,62.6232,62.5548,62.589,654327.0
2022-10-04 10:50:00,73.23,73.23,73.17,73.19,632830.0,62.589,62.589,62.5377,62.5548,632830.0
2022-10-04 10:55:00,73.19,73.2,73.15,73.16,430857.0,62.5548,62.5634,62.5207,62.5292,430857.0
2022-10-04 11:00:00,73.16,73.16,73.11,73.13,393183.0,62.5292,62.5292,62.4865,62.5036,393183.0
2022-10-04 11:05:00,73.13,73.16,73.12,73.13,373037.0,62.5036,62.5292,62.495,62.5036,373037.0
2022-10-04 11:10:00,73.13,73.13,73.07,73.12,139437.0,62.5036,62.5036,62.4523,62.495,139437.0
2022-10-04 11:15:00,73.12,73.16,73.12,73.15,247074.0,62.495,62.5292,62.495,62.5207,247074.0
2022-10-04 11:20:00,73.15,73.16,73.1,73.16,896742.0,62.5207,62.5292,62.4779,62.5292,896742.0
2022-10-04 11:25:00,73.16,73.22,73.15,73.22,75209.0,62.5292,62.5805,62.5207,62.5805,75209.0
2022-10-04 11:30:00,73.22,73.23,73.13,73.14,235825.0,62.5805,62.589,62.5036,62.5121,235825.0
2022-10-04 11:35:00,73.15,73.19,73.14,73.18,87647.0,62.5207,62.5548,62.5121,62.5463,87647.0
2022-10-04 11:40:00,73.18,73.19,73.15,73.15,72397.0,62.5463,62.5548,62.5207,62.5207,72397.0
2022-10-04 11:45:00,73.14,73.16,73.12,73.13,143431.0,62.5121,62.5292,62.495,62.5036,143431.0
2022-10-04 11:50:00,73.13,73.18,73.12,73.18,124909.0,62.5036,62.5463,62.495,62.5463,124909.0
2022-10-04 11:55:00,73.18,73.2,73.16,73.18,153572.0,62.5463,62.5634,62.5292,62.5463,153572.0
2022-10-04 12:00:00,73.18,73.29,73.18,73.28,289262.0,62.5463,62.6403,62.5463,62.6318,289262.0
2022-10-04 12:05:00,73.28,73.3,73.26,73.28,188755.0,62.6318,62.6489,62.6147,62.6318,188755.0
2022-10-04 12:10:00,73.28,73.28,73.22,73.22,189653.0,62.6318,62.6318,62.5805,62.5805,189653.0
2022-10-04 12:15:00,73.23,73.24,73.22,73.23,67970.0,62.589,62.5976,62.5805,62.589,67970.0
2022-10-04 12:20:00,73.23,73.26,73.21,73.24,132709.0,62.589,62.6147,62.5719,62.5976,132709.0
2022-10-04 12:25:00,73.24,73.27,73.22,73.22,300353.0,62.5976,62.6232,62.5805,62.5805,300353.0
2022-10-04 12:30:00,73.23,73.23,73.2,73.2,146275.0,62.589,62.589,62.5634,62.5634,146275.0
2022-10-04 12:35:00,73.2,73.2,73.17,73.19,373712.0,62.5634,62.5634,62.5377,62.5548,373712.0
2022-10-04 12:40:00,73.18,73.18,73.15,73.18,197420.0,62.5463,62.5463,62.5207,62.5463,197420.0
2022-10-04 12:45:00,73.18,73.18,73.09,73.11,219146.0,62.5463,62.5463,62.4694,62.4865,219146.0
2022-10-04 12:50:00,73.11,73.11,73.06,73.06,138676.0,62.4865,62.4865,62.4437,62.4437,138676.0
2022-10-04 12:55:00,73.06,73.07,72.99,72.99,207053.0,62.4437,62.4523,62.3839,62.3839,207053.0
2022-10-04 13:00:00,72.99,73.03,72.99,73.02,411118.0,62.3839,62.4181,62.3839,62.4095,411118.0
2022-10-04 13:05:00,73.02,73.02,72.95,72.95,133161.0,62.4095,62.4095,62.3497,62.3497,133161.0
2022-10-04 13:10:00,72.95,72.99,72.93,72.94,418926.0,62.3497,62.3839,62.3326,62.3412,418926.0
2022-10-04 13:15:00,72.94,72.97,72.9,72.95,299678.0,62.3412,62.3668,62.307,62.3497,299678.0
2022-10-04 13:20:00,72.95,72.95,72.89,72.93,269610.0,62.3497,62.3497,62.2984,62.3326,269610.0
2022-10-04 13:25:00,72.92,73.0,72.92,72.97,104587.0,62.3241,62.3925,62.3241,62.3668,104587.0
2022-10-04 13:30:00,72.97,73.0,72.96,72.96,193109.0,62.3668,62.3925,62.3583,62.3583,193109.0
2022-10-04 13:35:00,72.96,72.97,72.93,72.95,136017.0,62.3583,62.3668,62.3326,62.3497,136017.0
2022-10-04 13:40:00,72.94,72.97,72.93,72.94,79826.0,62.3412,62.3668,62.3326,62.3412,79826.0
2022-10-04 13:45:00,72.95,72.99,72.94,72.97,80117.0,62.3497,62.3839,62.3412,62.3668,80117.0
2022-10-04 13:50:00,72.98,73.02,72.96,72.99,281995.0,62.3754,62.4095,62.3583,62.3839,281995.0
2022-10-04 13:55:00,72.99,73.02,72.98,73.01,658281.0,62.3839,62.4095,62.3754,62.401,658281.0
2022-10-04 14:00:00,73.01,73.03,73.0,73.03,201212.0,62.401,62.4181,62.3925,62.4181,201212.0
2022-10-04 14:05:00,73.03,73.06,73.02,73.05,122742.0,62.4181,62.4437,62.4095,62.4352,122742.0
2022-10-04 14:10:00,73.06,73.06,73.05,73.06,192356.0,62.4437,62.4437,62.4352,62.4437,192356.0
2022-10-04 14:15:00,73.06,73.09,73.05,73.07,790857.0,62.4437,62.4694,62.4352,62.4523,790857.0
2022-10-04 14:20:00,73.08,73.14,73.07,73.14,143590.0,62.4608,62.5121,62.4523,62.5121,143590.0
2022-10-04 14:25:00,73.14,73.14,73.06,73.07,471484.0,62.5121,62.5121,62.4437,62.4523,471484.0
2022-10-04 14:30:00,73.07,73.13,73.06,73.08,844373.0,62.4523,62.5036,62.4437,62.4608,844373.0
2022-10-04 14:35:00,73.08,73.1,73.07,73.09,182566.0,62.4608,62.4779,62.4523,62.4694,182566.0
2022-10-04 14:40:00,73.1,73.13,73.09,73.13,126534.0,62.4779,62.5036,62.4694,62.5036,126534.0
2022-10-04 14:45:00,73.13,73.15,73.12,73.15,226685.0,62.5036,62.5207,62.495,62.5207,226685.0
2022-10-04 14:50:00,73.14,73.17,73.14,73.14,194274.0,62.5121,62.5377,62.5121,62.5121,194274.0
2022-10-04 14:55:00,73.15,73.17,73.13,73.16,338746.0,62.5207,62.5377,62.5036,62.5292,338746.0
2022-10-04 15:00:00,73.15,73.19,73.13,73.18,660173.0,62.5207,62.5548,62.5036,62.5463,660173.0
2022-10-04 15:05:00,73.17,73.19,73.16,73.17,305208.0,62.5377,62.5548,62.5292,62.5377,305208.0
2022-10-04 15:10:00,73.16,73.18,73.11,73.18,248654.0,62.5292,62.5463,62.4865,62.5463,248654.0
2022-10-04 15:15:00,73.17,73.24,73.17,73.24,99661.0,62.5377,62.5976,62.5377,62.5976,99661.0
2022-10-04 15:20:00,73.24,73.31,73.21,73.3,629562.0,62.5976,62.6574,62.5719,62.6489,629562.0
2022-10-04 15:25:00,73.3,73.37,73.26,73.36,676393.0,62.6489,62.7087,62.6147,62.7001,676393.0
2022-10-04 15:30:00,73.36,73.36,73.3,73.36,403649.0,62.7001,62.7001,62.6489,62.7001,403649.0
2022-10-04 15:35:00,73.36,73.44,73.34,73.43,823644.0,62.7001,62.7685,62.683,62.76,823644.0
2022-10-04 15:40:00,73.44,73.44,73.36,73.41,1139480.0,62.7685,62.7685,62.7001,62.7429,1139480.0
2022-10-04 15:45:00,73.41,73.43,73.39,73.41,1218456.0,62.7429,62.76,62.7258,62.7429,1218456.0
2022-10-04 15:50:00,73.41,73.42,73.36,73.37,979270.0,62.7429,62.7514,62.7001,62.7087,979270.0
2022-10-04 15:55:00,73.37,73.53,73.34,73.52,3401207.0,62.7087,62.8454,62.683,62.8369,3401207.0
2022-10-05 09:30:00,72.92,73.13,72.91,73.06,507006.0,62.3241,62.5036,62.3155,62.4437,507006.0
2022-10-05 09:35:00,73.06,73.09,72.95,72.95,1184716.0,62.4437,62.4694,62.3497,62.3497,1184716.0
2022-10-05 09:40:00,72.96,72.97,72.89,72.92,621678.0,62.3583,62.3668,62.2984,62.3241,621678.0
2022-10-05 09:45:00,72.91,73.0,72.87,72.91,1902637.0,62.3155,62.3925,62.2813,62.3155,1902637.0
2022-10-05 09:50:00,72.91,72.95,72.84,72.91,995191.0,62.3155,62.3497,62.2557,62.3155,995191.0
2022-10-05 09:55:00,72.91,72.99,72.9,72.95,465371.0,62.3155,62.3839,62.307,62.3497,465371.0
2022-10-05 10:00:00,72.95,72.95,72.7,72.74,968245.0,62.3497,62.3497,62.136,62.1702,968245.0
2022-10-05 10:05:00,72.74,72.81,72.69,72.69,802828.0,62.1702,62.2301,62.1275,62.1275,802828.0
2022-10-05 10:10:00,72.69,72.82,72.69,72.77,672676.0,62.1275,62.2386,62.1275,62.1959,672676.0
2022-10-05 10:15:00,72.77,72.77,72.67,72.68,316926.0,62.1959,62.1959,62.1104,62.1189,316926.0
2022-10-05 10:20:00,72.69,72.78,72.66,72.7,361407.0,62.1275,62.2044,62.1019,62.136,361407.0
2022-10-05 10:25:00,72.7,72.75,72.66,72.67,484076.0,62.136,62.1788,62.1019,62.1104,484076.0
2022-10-05 10:30:00,72.67,72.71,72.61,72.61,464653.0,62.1104,62.1446,62.0591,62.0591,464653.0
2022-10-05 10:35:00,72.61,72.73,72.6,72.72,311200.0,62.0591,62.1617,62.0506,62.1531,311200.0
2022-10-05 10:40:00,72.72,72.77,72.68,72.75,92166.0,62.1531,62.1959,62.1189,62.1788,92166.0
2022-10-05 10:45:00,72.75,72.79,72.71,72.74,297547.0,62.1788,62.213,62.1446,62.1702,297547.0
2022-10-05 10:50:00,72.73,72.74,72.68,72.71,159301.0,62.1617,62.1702,62.1189,62.1446,159301.0
2022-10-05 10:55:00,72.72,72.73,72.66,72.7,424161.0,62.1531,62.1617,62.1019,62.136,424161.0
2022-10-05 11:00:00,72.7,72.77,72.69,72.75,473063.0,62.136,62.1959,62.1275,62.1788,473063.0
2022-10-05 11:05:00,72.75,72.75,72.69,72.73,308766.0,62.1788,62.1788,62.1275,62.1617,308766.0
2022-10-05 11:10:00,72.73,72.78,72.71,72.76,196600.0,62.1617,62.2044,62.1446,62.1873,196600.0
2022-10-05 11:15:00,72.76,72.78,72.74,72.76,283764.0,62.1873,62.2044,62.1702,62.1873,283764.0
2022-10-05 11:20:00,72.77,72.78,72.74,72.78,1174480.0,62.1959,62.2044,62.1702,62.2044,1174480.0
2022-10-05 11:25:00,72.78,72.8,72.75,72.77,284317.0,62.2044,62.2215,62.1788,62.1959,284317.0
2022-10-05 11:30:00,72.77,72.81,72.75,72.8,373248.0,62.1959,62.2301,62.1788,62.2215,373248.0
2022-10-05 11:35:00,72.8,72.84,72.79,72.84,506719.0,62.2215,62.2557,62.213,62.2557,506719.0
2022-10-05 11:40:00,72.84,72.85,72.78,72.78,263887.0,62.2557,62.2642,62.2044,62.2044,263887.0
2022-10-05 11:45:00,72.78,72.79,72.74,72.74,193198.0,62.2044,62.213,62.1702,62.1702,193198.0
2022-10-05 11:50:00,72.74,72.77,72.72,72.75,71832.0,62.1702,62.1959,62.1531,62.1788,71832.0
2022-10-05 11:55:00,72.75,72.77,72.74,72.76,381064.0,62.1788,62.1959,62.1702,62.1873,381064.0
2022-10-05 12:00:00,72.76,72.77,72.74,72.77,265990.0,62.1873,62.1959,62.1702,62.1959,265990.0
2022-10-05 12:05:00,72.78,72.84,72.77,72.83,146783.0,62.2044,62.2557,62.1959,62.2472,146783.0
2022-10-05 12:10:00,72.82,72.85,72.81,72.81,390030.0,62.2386,62.2642,62.2301,62.2301,390030.0
2022-10-05 12:15:00,72.81,72.91,72.79,72.9,567992.0,62.2301,62.3155,62.213,62.307,567992.0
2022-10-05 12:20:00,72.9,72.9,72.87,72.9,201029.0,62.307,62.307,62.2813,62.307,201029.0
2022-10-05 12:25:00,72.9,72.9,72.83,72.84,396698.0,62.307,62.307,62.2472,62.2557,396698.0
2022-10-05 12:30:00,72.84,72.86,72.81,72.81,91265.0,62.2557,62.2728,62.2301,62.2301,91265.0
2022-10-05 12:35:00,72.81,72.84,72.81,72.81,110876.0,62.2301,62.2557,62.2301,62.2301,110876.0
2022-10-05 12:40:00,72.81,72.82,72.78,72.81,184076.0,62.2301,62.2386,62.2044,62.2301,184076.0
2022-10-05 12:45:00,72.81,72.9,72.8,72.89,165851.0,62.2301,62.307,62.2215,62.2984,165851.0
2022-10-05 12:50:00,72.89,72.93,72.87,72.91,449018.0,62.2984,62.3326,62.2813,62.3155,449018.0
2022-10-05 12:55:00,72.91,72.92,72.87,72.87,295077.0,62.3155,62.3241,62.2813,62.2813,295077.0
2022-10-05 13:00:00,72.87,72.9,72.85,72.9,159431.0,62.2813,62.307,62.2642,62.307,159431.0
2022-10-05 13:05:00,72.9,72.93,72.88,72.9,126099.0,62.307,62.3326,62.2899,62.307,126099.0
2022-10-05 13:10:00,72.9,72.92,72.88,72.91,74112.0,62.307,62.3241,62.2899,62.3155,74112.0
2022-10-05 13:15:00,72.91,72.99,72.88,72.98,181135.0,62.3155,62.3839,62.2899,62.3754,181135.0
2022-10-05 13:20:00,72.99,73.05,72.98,73.02,709340.0,62.3839,62.4352,62.3754,62.4095,709340.0
2022-10-05 13:25:00,73.02,73.02,72.94,72.98,310470.0,62.4095,62.4095,62.3412,62.3754,310470.0
2022-10-05 13:30:00,72.98,73.01,72.95,72.98,161402.0,62.3754,62.401,62.3497,62.3754,161402.0
2022-10-05 13:35:00,72.98,73.02,72.97,73.01,131138.0,62.3754,62.4095,62.3668,62.401,131138.0
2022-10-05 13:40:00,73.01,73.01,72.97,73.0,84922.0,62.401,62.401,62.3668,62.3925,84922.0
2022-10-05 13:45:00,73.0,73.08,72.99,73.05,81745.0,62.3925,62.4608,62.3839,62.4352,81745.0
2022-10-05 13:50:00,73.05,73.06,73.0,73.01,247476.0,62.4352,62.4437,62.3925,62.401,247476.0
2022-10-05 13:55:00,73.0,73.03,72.97,72.99,421097.0,62.3925,62.4181,62.3668,62.3839,421097.0
2022-10-05 14:00:00,72.99,73.02,72.96,72.99,768559.0,62.3839,62.4095,62.3583,62.3839,768559.0
2022-10-05 14:05:00,72.99,73.0,72.95,72.96,182593.0,62.3839,62.3925,62.3497,62.3583,182593.0
2022-10-05 14:10:00,72.95,73.0,72.95,72.97,365326.0,62.3497,62.3925,62.3497,62.3668,365326.0
2022-10-05 14:15:00,72.97,73.07,72.96,73.05,1556828.0,62.3668,62.4523,62.3583,62.4352,1556828.0
2022-10-05 14:20:00,73.05,73.06,73.03,73.05,197017.0,62.4352,62.4437,62.4181,62.4352,197017.0
2022-10-05 14:25:00,73.05,73.08,73.0,73.06,641964.0,62.4352,62.4608,62.3925,62.4437,641964.0
2022-10-05 14:30:00,73.06,73.09,73.04,73.05,92604.0,62.4437,62.4694,62.4266,62.4352,92604.0
2022-10-05 14:35:00,73.05,73.16,73.05,73.14,264217.0,62.4352,62.5292,62.4352,62.5121,264217.0
2022-10-05 14:40:00,73.14,73.14,73.09,73.11,224397.0,62.5121,62.5121,62.4694,62.4865,224397.0
2022-10-05 14:45:00,73.11,73.13,73.06,73.07,134810.0,62.4865,62.5036,62.4437,62.4523,134810.0
2022-10-05 14:50:00,73.07,73.13,73.05,73.12,407636.0,62.4523,62.5036,62.4352,62.495,407636.0
2022-10-05 14:55:00,73.12,73.17,73.11,73.17,289575.0,62.495,62.5377,62.4865,62.5377,289575.0
2022-10-05 15:00:00,73.17,73.24,73.16,73.2,521954.0,62.5377,62.5976,62.5292,62.5634,521954.0
2022-10-05 15:05:00,73.21,73.22,73.17,73.19,111642.0,62.5719,62.5805,62.5377,62.5548,111642.0
2022-10-05 15:10:00,73.18,73.25,73.17,73.25,197868.0,62.5463,62.6061,62.5377,62.6061,197868.0
2022-10-05 15:15:00,73.25,73.29,73.23,73.28,154773.0,62.6061,62.6403,62.589,62.6318,154773.0
2022-10-05 15:20:00,73.28,73.36,73.26,73.36,2303982.0,62.6318,62.7001,62.6147,62.7001,2303982.0
2022-10-05 15:25:00,73.36,73.4,73.26,73.27,694357.0,62.7001,62.7343,62.6147,62.6232,694357.0
2022-10-05 15:30:00,73.27,73.32,73.26,73.29,1578168.0,62.6232,62.666,62.6147,62.6403,1578168.0
2022-10-05 15:35:00,73.3,73.32,73.27,73.3,618956.0,62.6489,62.666,62.6232,62.6489,618956.0
2022-10-05 15:40:00,73.3,73.31,73.27,73.31,375040.0,62.6489,62.6574,62.6232,62.6574,375040.0
2022-10-05 15:45:00,73.31,73.32,73.25,73.26,459661.0,62.6574,62.666,62.6061,62.6147,459661.0
2022-10-05 15:50:00,73.26,73.26,73.21,73.23,547914.0,62.6147,62.6147,62.5719,62.589,547914.0
2022-10-05 15:55:00,73.24,73.26,73.2,73.25,1191363.0,62.5976,62.6147,62.5634,62.6061,1191363.0
2022-10-06 09:30:00,73.17,73.42,73.15,73.36,344038.0,62.5377,62.7514,62.5207,62.7001,344038.0
2022-10-06 09:35:00,73.35,73.38,73.2,73.35,939371.0,62.6916,62.7172,62.5634,62.6916,939371.0
2022-10-06 09:40:00,73.35,73.46,73.3,73.34,445071.0,62.6916,62.7856,62.6489,62.683,445071.0
2022-10-06 09:45:00,73.34,73.41,73.23,73.24,929519.0,62.683,62.7429,62.589,62.5976,929519.0
2022-10-06 09:50:00,73.24,73.35,73.23,73.28,326481.0,62.5976,62.6916,62.589,62.6318,326481.0
2022-10-06 09:55:00,73.28,73.31,73.18,73.23,408704.0,62.6318,62.6574,62.5463,62.589,408704.0
2022-10-06 10:00:00,73.24,73.24,72.97,73.14,820580.0,62.5976,62.5976,62.3668,62.5121,820580.0
2022-10-06 10:05:00,73.13,73.14,73.0,73.06,296768.0,62.5036,62.5121,62.3925,62.4437,296768.0
2022-10-06 10:10:00,73.05,73.09,72.98,73.05,223903.0,62.4352,62.4694,62.3754,62.4352,223903.0
2022-10-06 10:15:00,73.05,73.1,73.0,73.04,996979.0,62.4352,62.4779,62.3925,62.4266,996979.0
2022-10-06 10:20:00,73.06,73.11,73.02,73.06,162083.0,62.4437,62.4865,62.4095,62.4437,162083.0
2022-10-06 10:25:00,73.06,73.11,72.98,72.98,830735.0,62.4437,62.4865,62.3754,62.3754,830735.0
2022-10-06 10:30:00,72.99,73.07,72.95,73.0,151216.0,62.3839,62.4523,62.3497,62.3925,151216.0
2022-10-06 10:35:00,72.99,73.05,72.98,73.0,234696.0,62.3839,62.4352,62.3754,62.3925,234696.0
2022-10-06 10:40:00,73.0,73.06,72.99,73.03,337034.0,62.3925,62.4437,62.3839,62.4181,337034.0
2022-10-06 10:45:00,73.03,73.14,72.99,73.14,600931.0,62.4181,62.5121,62.3839,62.5121,600931.0
2022-10-06 10:50:00,73.13,73.13,73.07,73.09,262881.0,62.5036,62.5036,62.4523,62.4694,262881.0
2022-10-06 10:55:00,73.09,73.16,73.07,73.12,294078.0,62.4694,62.5292,62.4523,62.495,294078.0
2022-10-06 11:00:00,73.12,73.13,73.04,73.06,440308.0,62.495,62.5036,62.4266,62.4437,440308.0
2022-10-06 11:05:00,73.06,73.14,73.05,73.11,249865.0,62.4437,62.5121,62.4352,62.4865,249865.0
2022-10-06 11:10:00,73.12,73.15,73.08,73.1,371703.0,62.495,62.5207,62.4608,62.4779,371703.0
2022-10-06 11:15:00,73.1,73.2,73.08,73.19,395125.0,62.4779,62.5634,62.4608,62.5548,395125.0
2022-10-06 11:20:00,73.19,73.19,73.15,73.19,326471.0,62.5548,62.5548,62.5207,62.5548,326471.0
2022-10-06 11:25:00,73.19,73.23,73.14,73.2,110391.0,62.5548,62.589,62.5121,62.5634,110391.0
2022-10-06 11:30:00,73.2,73.2,73.11,73.12,184272.0,62.5634,62.5634,62.4865,62.495,184272.0
2022-10-06 11:35:00,73.13,73.18,73.08,73.09,135943.0,62.5036,62.5463,62.4608,62.4694,135943.0
2022-10-06 11:40:00,73.09,73.11,73.07,73.07,164289.0,62.4694,62.4865,62.4523,62.4523,164289.0
2022-10-06 11:45:00,73.07,73.16,73.06,73.15,888444.0,62.4523,62.5292,62.4437,62.5207,888444.0
2022-10-06 11:50:00,73.14,73.22,73.14,73.2,242807.0,62.5121,62.5805,62.5121,62.5634,242807.0
2022-10-06 11:55:00,73.19,73.22,73.08,73.09,187779.0,62.5548,62.5805,62.4608,62.4694,187779.0
2022-10-06 12:00:00,73.09,73.12,73.06,73.07,405595.0,62.4694,62.495,62.4437,62.4523,405595.0
2022-10-06 12:05:00,73.08,73.09,73.06,73.07,115608.0,62.4608,62.4694,62.4437,62.4523,115608.0
2022-10-06 12:10:00,73.07,73.08,73.03,73.06,149054.0,62.4523,62.4608,62.4181,62.4437,149054.0
2022-10-06 12:15:00,73.06,73.14,73.05,73.12,106057.0,62.4437,62.5121,62.4352,62.495,106057.0
2022-10-06 12:20:00,73.12,73.16,73.11,73.14,114605.0,62.495,62.5292,62.4865,62.5121,114605.0
2022-10-06 12:25:00,73.15,73.17,73.14,73.16,149585.0,62.5207,62.5377,62.5121,62.5292,149585.0
2022-10-06 12:30:00,73.16,73.16,73.11,73.13,265979.0,62.5292,62.5292,62.4865,62.5036,265979.0
2022-10-06 12:35:00,73.12,73.13,73.1,73.13,110098.0,62.495,62.5036,62.4779,62.5036,110098.0
2022-10-06 12:40:00,73.13,73.17,73.11,73.17,126727.0,62.5036,62.5377,62.4865,62.5377,126727.0
2022-10-06 12:45:00,73.17,73.26,73.16,73.22,256754.0,62.5377,62.6147,62.5292,62.5805,256754.0
2022-10-06 12:50:00,73.23,73.24,73.18,73.18,273948.0,62.589,62.5976,62.5463,62.5463,273948.0
2022-10-06 12:55:00,73.18,73.2,73.15,73.16,85956.0,62.5463,62.5634,62.5207,62.5292,85956.0
2022-10-06 13:00:00,73.16,73.21,73.16,73.18,212860.0,62.5292,62.5719,62.5292,62.5463,212860.0
2022-10-06 13:05:00,73.19,73.23,73.16,73.17,69230.0,62.5548,62.589,62.5292,62.5377,69230.0
2022-10-06 13:10:00,73.17,73.2,73.16,73.2,383655.0,62.5377,62.5634,62.5292,62.5634,383655.0
2022-10-06 13:15:00,73.2,73.2,73.16,73.17,199785.0,62.5634,62.5634,62.5292,62.5377,199785.0
2022-10-06 13:20:00,73.17,73.21,73.16,73.19,397894.0,62.5377,62.5719,62.5292,62.5548,397894.0
2022-10-06 13:25:00,73.19,73.21,73.15,73.2,232905.0,62.5548,62.5719,62.5207,62.5634,232905.0
2022-10-06 13:30:00,73.2,73.21,73.16,73.19,143761.0,62.5634,62.5719,62.5292,62.5548,143761.0
2022-10-06 13:35:00,73.19,73.2,73.16,73.2,31551.0,62.5548,62.5634,62.5292,62.5634,31551.0
2022-10-06 13:40:00,73.2,73.26,73.19,73.24,129642.0,62.5634,62.6147,62.5548,62.5976,129642.0
2022-10-06 13:45:00,73.24,73.29,73.23,73.23,259105.0,62.5976,62.6403,62.589,62.589,259105.0
2022-10-06 13:50:00,73.24,73.27,73.2,73.27,352135.0,62.5976,62.6232,62.5634,62.6232,352135.0
2022-10-06 13:55:00,73.25,73.31,73.22,73.23,694591.0,62.6061,62.6574,62.5805,62.589,694591.0
2022-10-06 14:00:00,73.23,73.24,73.14,73.14,590127.0,62.589,62.5976,62.5121,62.5121,590127.0
2022-10-06 14:05:00,73.14,73.17,73.11,73.17,280987.0,62.5121,62.5377,62.4865,62.5377,280987.0
2022-10-06 14:10:00,73.17,73.19,73.14,73.17,157436.0,62.5377,62.5548,62.5121,62.5377,157436.0
2022-10-06 14:15:00,73.18,73.18,73.1,73.1,179718.0,62.5463,62.5463,62.4779,62.4779,179718.0
2022-10-06 14:20:00,73.1,73.19,73.1,73.19,287268.0,62.4779,62.5548,62.4779,62.5548,287268.0
2022-10-06 14:25:00,73.18,73.21,73.16,73.17,27592.0,62.5463,62.5719,62.5292,62.5377,27592.0
2022-10-06 14:30:00,73.18,73.25,73.17,73.23,95382.0,62.5463,62.6061,62.5377,62.589,95382.0
2022-10-06 14:35:00,73.23,73.28,73.22,73.26,319128.0,62.589,62.6318,62.5805,62.6147,319128.0
2022-10-06 14:40:00,73.25,73.27,73.12,73.13,808056.0,62.6061,62.6232,62.495,62.5036,808056.0
2022-10-06 14:45:00,73.12,73.13,73.05,73.06,216951.0,62.495,62.5036,62.4352,62.4437,216951.0
2022-10-06 14:50:00,73.06,73.08,73.02,73.06,201743.0,62.4437,62.4608,62.4095,62.4437,201743.0
2022-10-06 14:55:00,73.06,73.1,73.02,73.03,371012.0,62.4437,62.4779,62.4095,62.4181,371012.0
2022-10-06 15:00:00,73.02,73.06,72.98,73.06,234079.0,62.4095,62.4437,62.3754,62.4437,234079.0
2022-10-06 15:05:00,73.05,73.06,73.0,73.05,309340.0,62.4352,62.4437,62.3925,62.4352,309340.0
2022-10-06 15:10:00,73.05,73.05,73.0,73.02,261223.0,62.4352,62.4352,62.3925,62.4095,261223.0
2022-10-06 15:15:00,73.02,73.04,72.99,73.01,151077.0,62.4095,62.4266,62.3839,62.401,151077.0
2022-10-06 15:20:00,73.01,73.07,72.97,73.02,970171.0,62.401,62.4523,62.3668,62.4095,970171.0
2022-10-06 15:25:00,73.02,73.06,73.0,73.06,391221.0,62.4095,62.4437,62.3925,62.4437,391221.0
2022-10-06 15:30:00,73.06,73.07,73.0,73.02,335894.0,62.4437,62.4523,62.3925,62.4095,335894.0
2022-10-06 15:35:00,73.03,73.04,72.94,72.95,1939445.0,62.4181,62.4266,62.3412,62.3497,1939445.0
2022-10-06 15:40:00,72.95,73.05,72.92,73.03,771268.0,62.3497,62.4352,62.3241,62.4181,771268.0
2022-10-06 15:45:00,73.03,73.08,73.01,73.02,491018.0,62.4181,62.4608,62.401,62.4095,491018.0
2022-10-06 15:50:00,73.02,73.04,72.9,72.91,936632.0,62.4095,62.4266,62.307,62.3155,936632.0
2022-10-06 15:55:00,72.92,73.03,72.91,73.0,1557487.0,62.3241,62.4181,62.3155,62.3925,1557487.0
2022-10-07 09:30:00,72.57,72.71,72.52,72.69,568440.0,62.0249,62.1446,61.9822,62.1275,568440.0
2022-10-07 09:35:00,72.68,72.75,72.65,72.72,366709.0,62.1189,62.1788,62.0933,62.1531,366709.0
2022-10-07 09:40:00,72.72,72.77,72.55,72.56,406182.0,62.1531,62.1959,62.0078,62.0164,406182.0
2022-10-07 09:45:00,72.56,72.62,72.53,72.58,465744.0,62.0164,62.0677,61.9907,62.0335,465744.0
2022-10-07 09:50:00,72.57,72.62,72.52,72.55,634740.0,62.0249,62.0677,61.9822,62.0078,634740.0
2022-10-07 09:55:00,72.55,72.59,72.54,72.56,255333.0,62.0078,62.042,61.9993,62.0164,255333.0
2022-10-07 10:00:00,72.55,72.58,72.48,72.52,344286.0,62.0078,62.0335,61.948,61.9822,344286.0
2022-10-07 10:05:00,72.51,72.59,72.51,72.58,313727.0,61.9737,62.042,61.9737,62.0335,313727.0
2022-10-07 10:10:00,72.58,72.6,72.55,72.56,739072.0,62.0335,62.0506,62.0078,62.0164,739072.0
2022-10-07 10:15:00,72.56,72.62,72.55,72.62,548264.0,62.0164,62.0677,62.0078,62.0677,548264.0
2022-10-07 10:20:00,72.62,72.63,72.58,72.59,447981.0,62.0677,62.0762,62.0335,62.042,447981.0
2022-10-07 10:25:00,72.6,72.63,72.55,72.56,257209.0,62.0506,62.0762,62.0078,62.0164,257209.0
2022-10-07 10:30:00,72.57,72.59,72.52,72.54,277641.0,62.0249,62.042,61.9822,61.9993,277641.0
2022-10-07 10:35:00,72.54,72.54,72.49,72.5,1277461.0,61.9993,61.9993,61.9566,61.9651,1277461.0
2022-10-07 10:40:00,72.51,72.61,72.5,72.61,129761.0,61.9737,62.0591,61.9651,62.0591,129761.0
2022-10-07 10:45:00,72.61,72.66,72.6,72.63,57004.0,62.0591,62.1019,62.0506,62.0762,57004.0
2022-10-07 10:50:00,72.63,72.66,72.59,72.65,332336.0,62.0762,62.1019,62.042,62.0933,332336.0
2022-10-07 10:55:00,72.65,72.67,72.62,72.65,121274.0,62.0933,62.1104,62.0677,62.0933,121274.0
2022-10-07 11:00:00,72.65,72.71,72.62,72.69,276981.0,62.0933,62.1446,62.0677,62.1275,276981.0
2022-10-07 11:05:00,72.69,72.69,72.59,72.61,306047.0,62.1275,62.1275,62.042,62.0591,306047.0
2022-10-07 11:10:00,72.61,72.65,72.58,72.64,435037.0,62.0591,62.0933,62.0335,62.0848,435037.0
2022-10-07 11:15:00,72.64,72.65,72.55,72.55,252254.0,62.0848,62.0933,62.0078,62.0078,252254.0
2022-10-07 11:20:00,72.55,72.63,72.54,72.62,157968.0,62.0078,62.0762,61.9993,62.0677,157968.0
2022-10-07 11:25:00,72.62,72.65,72.61,72.65,39879.0,62.0677,62.0933,62.0591,62.0933,39879.0
2022-10-07 11:30:00,72.65,72.67,72.61,72.62,66733.0,62.0933,62.1104,62.0591,62.0677,66733.0
2022-10-07 11:35:00,72.62,72.63,72.57,72.59,271188.0,62.0677,62.0762,62.0249,62.042,271188.0
2022-10-07 11:40:00,72.59,72.61,72.55,72.61,166268.0,62.042,62.0591,62.0078,62.0591,166268.0
2022-10-07 11:45:00,72.61,72.61,72.53,72.53,456057.0,62.0591,62.0591,61.9907,61.9907,456057.0
2022-10-07 11:50:00,72.53,72.57,72.51,72.52,358962.0,61.9907,62.0249,61.9737,61.9822,358962.0
2022-10-07 11:55:00,72.52,72.57,72.51,72.55,111436.0,61.9822,62.0249,61.9737,62.0078,111436.0
2022-10-07 12:00:00,72.55,72.57,72.53,72.56,199678.0,62.0078,62.0249,61.9907,62.0164,199678.0
2022-10-07 12:05:00,72.56,72.61,72.55,72.6,330912.0,62.0164,62.0591,62.0078,62.0506,330912.0
2022-10-07 12:10:00,72.61,72.66,72.57,72.58,384466.0,62.0591,62.1019,62.0249,62.0335,384466.0
2022-10-07 12:15:00,72.57,72.59,72.53,72.53,278355.0,62.0249,62.042,61.9907,61.9907,278355.0
2022-10-07 12:20:00,72.53,72.54,72.5,72.53,295407.0,61.9907,61.9993,61.9651,61.9907,295407.0
2022-10-07 12:25:00,72.53,72.54,72.51,72.53,136217.0,61.9907,61.9993,61.9737,61.9907,136217.0
2022-10-07 12:30:00,72.53,72.53,72.49,72.51,151296.0,61.9907,61.9907,61.9566,61.9737,151296.0
2022-10-07 12:35:00,72.51,72.51,72.49,72.51,61178.0,61.9737,61.9737,61.9566,61.9737,61178.0
2022-10-07 12:40:00,72.51,72.54,72.46,72.48,223399.0,61.9737,61.9993,61.9309,61.948,223399.0
2022-10-07 12:45:00,72.48,72.49,72.4,72.41,1082322.0,61.948,61.9566,61.8796,61.8882,1082322.0
2022-10-07 12:50:00,72.4,72.46,72.39,72.44,394210.0,61.8796,61.9309,61.8711,61.9138,394210.0
2022-10-07 12:55:00,72.45,72.47,72.43,72.43,185128.0,61.9224,61.9395,61.9053,61.9053,185128.0
2022-10-07 13:00:00,72.43,72.43,72.38,72.4,316546.0,61.9053,61.9053,61.8625,61.8796,316546.0
2022-10-07 13:05:00,72.4,72.41,72.36,72.37,418837.0,61.8796,61.8882,61.8454,61.854,418837.0
2022-10-07 13:10:00,72.37,72.45,72.34,72.45,424812.0,61.854,61.9224,61.8284,61.9224,424812.0
2022-10-07 13:15:00,72.45,72.48,72.43,72.45,131077.0,61.9224,61.948,61.9053,61.9224,131077.0
2022-10-07 13:20:00,72.45,72.45,72.39,72.4,320860.0,61.9224,61.9224,61.8711,61.8796,320860.0
2022-10-07 13:25:00,72.4,72.43,72.39,72.41,67055.0,61.8796,61.9053,61.8711,61.8882,67055.0
2022-10-07 13:30:00,72.41,72.44,72.39,72.42,246176.0,61.8882,61.9138,61.8711,61.8967,246176.0
2022-10-07 13:35:00,72.42,72.46,72.4,72.4,92672.0,61.8967,61.9309,61.8796,61.8796,92672.0
2022-10-07 13:40:00,72.4,72.45,72.4,72.41,63241.0,61.8796,61.9224,61.8796,61.8882,63241.0
2022-10-07 13:45:00,72.41,72.42,72.39,72.4,174691.0,61.8882,61.8967,61.8711,61.8796,174691.0
2022-10-07 13:50:00,72.4,72.42,72.39,72.41,120457.0,61.8796,61.8967,61.8711,61.8882,120457.0
2022-10-07 13:55:00,72.41,72.42,72.37,72.38,227559.0,61.8882,61.8967,61.854,61.8625,227559.0
2022-10-07 14:00:00,72.38,72.4,72.36,72.39,273893.0,61.8625,61.8796,61.8454,61.8711,273893.0
2022-10-07 14:05:00,72.38,72.41,72.35,72.37,761014.0,61.8625,61.8882,61.8369,61.854,761014.0
2022-10-07 14:10:00,72.37,72.38,72.33,72.37,558039.0,61.854,61.8625,61.8198,61.854,558039.0
2022-10-07 14:15:00,72.37,72.4,72.34,72.34,188157.0,61.854,61.8796,61.8284,61.8284,188157.0
2022-10-07 14:20:00,72.34,72.35,72.29,72.3,471996.0,61.8284,61.8369,61.7856,61.7942,471996.0
2022-10-07 14:25:00,72.3,72.32,72.28,72.3,277804.0,61.7942,61.8113,61.7771,61.7942,277804.0
2022-10-07 14:30:00,72.3,72.3,72.26,72.3,336971.0,61.7942,61.7942,61.76,61.7942,336971.0
2022-10-07 14:35:00,72.3,72.34,72.29,72.31,220765.0,61.7942,61.8284,61.7856,61.8027,220765.0
2022-10-07 14:40:00,72.31,72.34,72.29,72.29,235758.0,61.8027,61.8284,61.7856,61.7856,235758.0
2022-10-07 14:45:00,72.29,72.32,72.27,72.31,257048.0,61.7856,61.8113,61.7685,61.8027,257048.0
2022-10-07 14:50:00,72.32,72.33,72.3,72.31,95324.0,61.8113,61.8198,61.7942,61.8027,95324.0
2022-10-07 14:55:00,72.32,72.35,72.31,72.33,636489.0,61.8113,61.8369,61.8027,61.8198,636489.0
2022-10-07 15:00:00,72.33,72.37,72.32,72.37,257390.0,61.8198,61.854,61.8113,61.854,257390.0
2022-10-07 15:05:00,72.37,72.37,72.29,72.3,389461.0,61.854,61.854,61.7856,61.7942,389461.0
2022-10-07 15:10:00,72.3,72.33,72.29,72.3,297047.0,61.7942,61.8198,61.7856,61.7942,297047.0
2022-10-07 15:15:00,72.3,72.3,72.21,72.23,360063.0,61.7942,61.7942,61.7172,61.7343,360063.0
2022-10-07 15:20:00,72.23,72.23,72.19,72.22,381657.0,61.7343,61.7343,61.7002,61.7258,381657.0
2022-10-07 15:25:00,72.22,72.22,72.19,72.22,544445.0,61.7258,61.7258,61.7002,61.7258,544445.0
2022-10-07 15:30:00,72.22,72.22,72.15,72.15,395701.0,61.7258,61.7258,61.666,61.666,395701.0
2022-10-07 15:35:00,72.15,72.21,72.12,72.2,707687.0,61.666,61.7172,61.6403,61.7087,707687.0
2022-10-07 15:40:00,72.2,72.22,72.15,72.15,652007.0,61.7087,61.7258,61.666,61.666,652007.0
2022-10-07 15:45:00,72.16,72.18,72.1,72.18,939736.0,61.6745,61.6916,61.6232,61.6916,939736.0
2022-10-07 15:50:00,72.18,72.23,72.14,72.15,824964.0,61.6916,61.7343,61.6574,61.666,824964.0
2022-10-07 15:55:00,72.15,72.18,72.12,72.13,1567009.0,61.666,61.6916,61.6403,61.6489,1567009.0
2022-10-10 09:30:00,72.08,72.11,71.73,71.81,318647.0,61.6061,61.6318,61.307,61.3754,318647.0
2022-10-10 09:35:00,71.81,71.91,71.73,71.76,176525.0,61.3754,61.4608,61.307,61.3326,176525.0
2022-10-10 09:40:00,71.76,71.89,71.75,71.78,259527.0,61.3326,61.4437,61.3241,61.3497,259527.0
2022-10-10 09:45:00,71.78,71.91,71.76,71.81,261591.0,61.3497,61.4608,61.3326,61.3754,261591.0
2022-10-10 09:50:00,71.81,71.86,71.71,71.71,288813.0,61.3754,61.4181,61.2899,61.2899,288813.0
2022-10-10 09:55:00,71.72,71.85,71.71,71.83,362705.0,61.2984,61.4096,61.2899,61.3925,362705.0
2022-10-10 10:00:00,71.82,71.82,71.69,71.71,126245.0,61.3839,61.3839,61.2728,61.2899,126245.0
2022-10-10 10:05:00,71.71,71.76,71.63,71.63,104614.0,61.2899,61.3326,61.2215,61.2215,104614.0
2022-10-10 10:10:00,71.62,71.66,71.61,71.62,83490.0,61.213,61.2472,61.2044,61.213,83490.0
2022-10-10 10:15:00,71.62,71.69,71.61,71.65,209329.0,61.213,61.2728,61.2044,61.2386,209329.0
2022-10-10 10:20:00,71.65,71.7,71.64,71.66,135619.0,61.2386,61.2814,61.2301,61.2472,135619.0
2022-10-10 10:25:00,71.66,71.76,71.65,71.76,193883.0,61.2472,61.3326,61.2386,61.3326,193883.0
2022-10-10 10:30:00,71.75,71.84,71.65,71.66,454839.0,61.3241,61.401,61.2386,61.2472,454839.0
2022-10-10 10:35:00,71.65,71.71,71.48,71.48,413706.0,61.2386,61.2899,61.0933,61.0933,413706.0
2022-10-10 10:40:00,71.48,71.54,71.46,71.51,176155.0,61.0933,61.1446,61.0762,61.119,176155.0
2022-10-10 10:45:00,71.51,71.58,71.51,71.57,258838.0,61.119,61.1788,61.119,61.1702,258838.0
2022-10-10 10:50:00,71.56,71.58,71.47,71.49,283199.0,61.1617,61.1788,61.0848,61.1019,283199.0
2022-10-10 10:55:00,71.48,71.55,71.44,71.54,152473.0,61.0933,61.1531,61.0591,61.1446,152473.0
2022-10-10 11:00:00,71.53,71.53,71.42,71.43,114818.0,61.1361,61.1361,61.042,61.0506,114818.0
2022-10-10 11:05:00,71.43,71.53,71.42,71.51,188566.0,61.0506,61.1361,61.042,61.119,188566.0
2022-10-10 11:10:00,71.5,71.55,71.46,71.48,384584.0,61.1104,61.1531,61.0762,61.0933,384584.0
2022-10-10 11:15:00,71.48,71.49,71.38,71.42,342989.0,61.0933,61.1019,61.0079,61.042,342989.0
2022-10-10 11:20:00,71.42,71.51,71.39,71.46,216180.0,61.042,61.119,61.0164,61.0762,216180.0
2022-10-10 11:25:00,71.46,71.46,71.41,71.44,301880.0,61.0762,61.0762,61.0335,61.0591,301880.0
2022-10-10 11:30:00,71.44,71.46,71.35,71.38,461865.0,61.0591,61.0762,60.9822,61.0079,461865.0
2022-10-10 11:35:00,71.37,71.38,71.28,71.29,109594.0,60.9993,61.0079,60.9224,60.9309,109594.0
2022-10-10 11:40:00,71.28,71.33,71.27,71.32,210626.0,60.9224,60.9651,60.9138,60.9566,210626.0
2022-10-10 11:45:00,71.32,71.36,71.31,71.36,486611.0,60.9566,60.9908,60.948,60.9908,486611.0
2022-10-10 11:50:00,71.36,71.42,71.35,71.36,218087.0,60.9908,61.042,60.9822,60.9908,218087.0
2022-10-10 11:55:00,71.35,71.37,71.27,71.28,509585.0,60.9822,60.9993,60.9138,60.9224,509585.0
2022-10-10 12:00:00,71.28,71.31,71.26,71.31,157811.0,60.9224,60.948,60.9053,60.948,157811.0
2022-10-10 12:05:00,71.31,71.33,71.26,71.28,257768.0,60.948,60.9651,60.9053,60.9224,257768.0
2022-10-10 12:10:00,71.27,71.3,71.26,71.29,305473.0,60.9138,60.9395,60.9053,60.9309,305473.0
2022-10-10 12:15:00,71.3,71.34,71.29,71.3,205386.0,60.9395,60.9737,60.9309,60.9395,205386.0
2022-10-10 12:20:00,71.3,71.31,71.26,71.3,179772.0,60.9395,60.948,60.9053,60.9395,179772.0
2022-10-10 12:25:00,71.29,71.3,71.24,71.25,269553.0,60.9309,60.9395,60.8882,60.8967,269553.0
2022-10-10 12:30:00,71.25,71.27,71.21,71.22,60381.0,60.8967,60.9138,60.8626,60.8711,60381.0
2022-10-10 12:35:00,71.22,71.23,71.15,71.19,349687.0,60.8711,60.8796,60.8113,60.8455,349687.0
2022-10-10 12:40:00,71.19,71.21,71.11,71.15,768290.0,60.8455,60.8626,60.7771,60.8113,768290.0
2022-10-10 12:45:00,71.14,71.14,71.12,71.14,60232.0,60.8027,60.8027,60.7856,60.8027,60232.0
2022-10-10 12:50:00,71.13,71.13,71.04,71.04,225763.0,60.7942,60.7942,60.7173,60.7173,225763.0
2022-10-10 12:55:00,71.04,71.09,71.0,71.01,140014.0,60.7173,60.76,60.6831,60.6916,140014.0
2022-10-10 13:00:00,71.01,71.03,70.98,70.98,72048.0,60.6916,60.7087,60.666,60.666,72048.0
2022-10-10 13:05:00,70.98,70.98,70.92,70.96,172996.0,60.666,60.666,60.6147,60.6489,172996.0
2022-10-10 13:10:00,70.96,71.09,70.95,71.06,233361.0,60.6489,60.76,60.6403,60.7343,233361.0
2022-10-10 13:15:00,71.06,71.1,71.02,71.09,222576.0,60.7343,60.7685,60.7002,60.76,222576.0
2022-10-10 13:20:00,71.09,71.15,71.09,71.11,586890.0,60.76,60.8113,60.76,60.7771,586890.0
2022-10-10 13:25:00,71.09,71.11,71.04,71.04,327532.0,60.76,60.7771,60.7173,60.7173,327532.0
2022-10-10 13:30:00,71.05,71.14,71.04,71.11,403476.0,60.7258,60.8027,60.7173,60.7771,403476.0
2022-10-10 13:35:00,71.11,71.12,71.06,71.09,145419.0,60.7771,60.7856,60.7343,60.76,145419.0
2022-10-10 13:40:00,71.1,71.11,71.08,71.11,213027.0,60.7685,60.7771,60.7514,60.7771,213027.0
2022-10-10 13:45:00,71.11,71.27,71.1,71.23,878603.0,60.7771,60.9138,60.7685,60.8796,878603.0
2022-10-10 13:50:00,71.23,71.29,71.21,71.27,443152.0,60.8796,60.9309,60.8626,60.9138,443152.0
2022-10-10 13:55:00,71.27,71.28,71.25,71.26,612542.0,60.9138,60.9224,60.8967,60.9053,612542.0
2022-10-10 14:00:00,71.27,71.29,71.24,71.27,412249.0,60.9138,60.9309,60.8882,60.9138,412249.0
2022-10-10 14:05:00,71.27,71.27,71.24,71.27,190897.0,60.9138,60.9138,60.8882,60.9138,190897.0
2022-10-10 14:10:00,71.27,71.29,71.24,71.25,618600.0,60.9138,60.9309,60.8882,60.8967,618600.0
2022-10-10 14:15:00,71.25,71.25,71.21,71.22,517735.0,60.8967,60.8967,60.8626,60.8711,517735.0
2022-10-10 14:20:00,71.22,71.24,71.15,71.18,360820.0,60.8711,60.8882,60.8113,60.8369,360820.0
2022-10-10 14:25:00,71.17,71.21,71.17,71.19,136492.0,60.8284,60.8626,60.8284,60.8455,136492.0
2022-10-10 14:30:00,71.18,71.23,71.16,71.2,460998.0,60.8369,60.8796,60.8198,60.854,460998.0
2022-10-10 14:35:00,71.19,71.21,71.18,71.2,288780.0,60.8455,60.8626,60.8369,60.854,288780.0
2022-10-10 14:40:00,71.2,71.27,71.2,71.23,971251.0,60.854,60.9138,60.854,60.8796,971251.0
2022-10-10 14:45:00,71.23,71.24,71.21,71.21,513308.0,60.8796,60.8882,60.8626,60.8626,513308.0
2022-10-10 14:50:00,71.22,71.25,71.19,71.25,700949.0,60.8711,60.8967,60.8455,60.8967,700949.0
2022-10-10 14:55:00,71.25,71.26,71.22,71.22,684090.0,60.8967,60.9053,60.8711,60.8711,684090.0
2022-10-10 15:00:00,71.22,71.28,71.19,71.23,129473.0,60.8711,60.9224,60.8455,60.8796,129473.0
2022-10-10 15:05:00,71.23,71.26,71.21,71.23,52864.0,60.8796,60.9053,60.8626,60.8796,52864.0
2022-10-10 15:10:00,71.23,71.31,71.21,71.31,967174.0,60.8796,60.948,60.8626,60.948,967174.0
2022-10-10 15:15:00,71.31,71.36,71.3,71.34,412714.0,60.948,60.9908,60.9395,60.9737,412714.0
2022-10-10 15:20:00,71.34,71.4,71.3,71.36,604472.0,60.9737,61.0249,60.9395,60.9908,604472.0
2022-10-10 15:25:00,71.35,71.41,71.34,71.38,862527.0,60.9822,61.0335,60.9737,61.0079,862527.0
2022-10-10 15:30:00,71.38,71.4,71.35,71.36,304784.0,61.0079,61.0249,60.9822,60.9908,304784.0
2022-10-10 15:35:00,71.36,71.41,71.35,71.4,365759.0,60.9908,61.0335,60.9822,61.0249,365759.0
2022-10-10 15:40:00,71.4,71.42,71.32,71.33,800701.0,61.0249,61.042,60.9566,60.9651,800701.0
2022-10-10 15:45:00,71.33,71.37,71.31,71.37,674390.0,60.9651,60.9993,60.948,60.9993,674390.0
2022-10-10 15:50:00,71.37,71.37,71.31,71.33,651648.0,60.9993,60.9993,60.948,60.9651,651648.0
2022-10-10 15:55:00,71.32,71.33,71.24,71.28,1734881.0,60.9566,60.9651,60.8882,60.9224,1734881.0
2022-10-11 09:30:00,71.38,71.61,71.37,71.43,775709.0,61.0079,61.2044,60.9993,61.0506,775709.0
2022-10-11 09:35:00,71.43,71.5,71.37,71.45,468269.0,61.0506,61.1104,60.9993,61.0677,468269.0
2022-10-11 09:40:00,71.47,71.54,71.44,71.52,1228979.0,61.0848,61.1446,61.0591,61.1275,1228979.0
2022-10-11 09:45:00,71.52,71.57,71.47,71.57,803855.0,61.1275,61.1702,61.0848,61.1702,803855.0
2022-10-11 09:50:00,71.58,71.6,71.49,71.51,1858754.0,61.1788,61.1959,61.1019,61.119,1858754.0
2022-10-11 09:55:00,71.51,71.51,71.48,71.51,443255.0,61.119,61.119,61.0933,61.119,443255.0
2022-10-11 10:00:00,71.5,71.5,71.31,71.34,1001076.0,61.1104,61.1104,60.948,60.9737,1001076.0
2022-10-11 10:05:00,71.34,71.38,71.29,71.36,749551.0,60.9737,61.0079,60.9309,60.9908,749551.0
2022-10-11 10:10:00,71.35,71.45,71.32,71.41,270925.0,60.9822,61.0677,60.9566,61.0335,270925.0
2022-10-11 10:15:00,71.41,71.48,71.39,71.41,567671.0,61.0335,61.0933,61.0164,61.0335,567671.0
2022-10-11 10:20:00,71.41,71.45,71.39,71.42,271802.0,61.0335,61.0677,61.0164,61.042,271802.0
2022-10-11 10:25:00,71.42,71.47,71.41,71.44,320180.0,61.042,61.0848,61.0335,61.0591,320180.0
2022-10-11 10:30:00,71.44,71.57,71.42,71.56,656282.0,61.0591,61.1702,61.042,61.1617,656282.0
2022-10-11 10:35:00,71.56,71.64,71.53,71.63,474411.0,61.1617,61.2301,61.1361,61.2215,474411.0
2022-10-11 10:40:00,71.64,71.7,71.6,71.66,682900.0,61.2301,61.2814,61.1959,61.2472,682900.0
2022-10-11 10:45:00,71.66,71.69,71.62,71.64,811504.0,61.2472,61.2728,61.213,61.2301,811504.0
2022-10-11 10:50:00,71.64,71.66,71.6,71.62,208192.0,61.2301,61.2472,61.1959,61.213,208192.0
2022-10-11 10:55:00,71.62,71.66,71.55,71.56,295903.0,61.213,61.2472,61.1531,61.1617,295903.0
2022-10-11 11:00:00,71.56,71.68,71.55,71.65,627493.0,61.1617,61.2643,61.1531,61.2386,627493.0
2022-10-11 11:05:00,71.65,71.65,71.57,71.61,169706.0,61.2386,61.2386,61.1702,61.2044,169706.0
2022-10-11 11:10:00,71.62,71.67,71.58,71.62,308322.0,61.213,61.2557,61.1788,61.213,308322.0
2022-10-11 11:15:00,71.63,71.7,71.62,71.65,249913.0,61.2215,61.2814,61.213,61.2386,249913.0
2022-10-11 11:20:00,71.65,71.69,71.6,71.62,247635.0,61.2386,61.2728,61.1959,61.213,247635.0
2022-10-11 11:25:00,71.62,71.64,71.56,71.6,204023.0,61.213,61.2301,61.1617,61.1959,204023.0
2022-10-11 11:30:00,71.61,71.74,71.61,71.72,436182.0,61.2044,61.3155,61.2044,61.2984,436182.0
2022-10-11 11:35:00,71.72,71.75,71.67,71.73,493242.0,61.2984,61.3241,61.2557,61.307,493242.0
2022-10-11 11:40:00,71.73,71.76,71.7,71.76,593225.0,61.307,61.3326,61.2814,61.3326,593225.0
2022-10-11 11:45:00,71.75,71.81,71.71,71.79,635617.0,61.3241,61.3754,61.2899,61.3583,635617.0
2022-10-11 11:50:00,71.79,71.81,71.72,71.74,87016.0,61.3583,61.3754,61.2984,61.3155,87016.0
2022-10-11 11:55:00,71.74,71.8,71.73,71.79,1416821.0,61.3155,61.3668,61.307,61.3583,1416821.0
2022-10-11 12:00:00,71.79,71.8,71.74,71.74,452566.0,61.3583,61.3668,61.3155,61.3155,452566.0
2022-10-11 12:05:00,71.75,71.76,71.68,71.73,337222.0,61.3241,61.3326,61.2643,61.307,337222.0
2022-10-11 12:10:00,71.73,71.83,71.71,71.83,108184.0,61.307,61.3925,61.2899,61.3925,108184.0
2022-10-11 12:15:00,71.84,71.88,71.81,71.88,178463.0,61.401,61.4352,61.3754,61.4352,178463.0
2022-10-11 12:20:00,71.87,71.9,71.84,71.89,705709.0,61.4266,61.4523,61.401,61.4437,705709.0
2022-10-11 12:25:00,71.89,71.89,71.81,71.83,365822.0,61.4437,61.4437,61.3754,61.3925,365822.0
2022-10-11 12:30:00,71.83,71.87,71.8,71.87,575489.0,61.3925,61.4266,61.3668,61.4266,575489.0
2022-10-11 12:35:00,71.87,71.92,71.86,71.92,330181.0,61.4266,61.4694,61.4181,61.4694,330181.0
2022-10-11 12:40:00,71.92,71.99,71.91,71.98,239854.0,61.4694,61.5292,61.4608,61.5207,239854.0
2022-10-11 12:45:00,71.97,72.02,71.96,71.99,534853.0,61.5121,61.5549,61.5036,61.5292,534853.0
2022-10-11 12:50:00,71.99,72.0,71.94,71.94,270580.0,61.5292,61.5378,61.4865,61.4865,270580.0
2022-10-11 12:55:00,71.95,71.98,71.92,71.94,192043.0,61.495,61.5207,61.4694,61.4865,192043.0
2022-10-11 13:00:00,71.94,71.95,71.87,71.87,273158.0,61.4865,61.495,61.4266,61.4266,273158.0
2022-10-11 13:05:00,71.87,71.93,71.83,71.92,383760.0,61.4266,61.4779,61.3925,61.4694,383760.0
2022-10-11 13:10:00,71.92,71.93,71.87,71.9,342818.0,61.4694,61.4779,61.4266,61.4523,342818.0
2022-10-11 13:15:00,71.9,71.97,71.89,71.94,294752.0,61.4523,61.5121,61.4437,61.4865,294752.0
2022-10-11 13:20:00,71.94,71.96,71.91,71.95,37550.0,61.4865,61.5036,61.4608,61.495,37550.0
2022-10-11 13:25:00,71.95,71.95,71.89,71.91,168504.0,61.495,61.495,61.4437,61.4608,168504.0
2022-10-11 13:30:00,71.9,71.92,71.85,71.91,198693.0,61.4523,61.4694,61.4096,61.4608,198693.0
2022-10-11 13:35:00,71.91,71.93,71.86,71.9,256427.0,61.4608,61.4779,61.4181,61.4523,256427.0
2022-10-11 13:40:00,71.9,71.93,71.88,71.91,70453.0,61.4523,61.4779,61.4352,61.4608,70453.0
2022-10-11 13:45:00,71.91,71.94,71.89,71.89,206538.0,61.4608,61.4865,61.4437,61.4437,206538.0
2022-10-11 13:50:00,71.89,71.97,71.87,71.93,327194.0,61.4437,61.5121,61.4266,61.4779,327194.0
2022-10-11 13:55:00,71.93,71.96,71.92,71.95,262071.0,61.4779,61.5036,61.4694,61.495,262071.0
2022-10-11 14:00:00,71.94,71.96,71.9,71.96,383632.0,61.4865,61.5036,61.4523,61.5036,383632.0
2022-10-11 14:05:00,71.96,71.97,71.89,71.91,347487.0,61.5036,61.5121,61.4437,61.4608,347487.0
2022-10-11 14:10:00,71.91,71.95,71.88,71.94,281532.0,61.4608,61.495,61.4352,61.4865,281532.0
2022-10-11 14:15:00,71.93,71.94,71.87,71.87,180233.0,61.4779,61.4865,61.4266,61.4266,180233.0
2022-10-11 14:20:00,71.87,71.91,71.86,71.9,254990.0,61.4266,61.4608,61.4181,61.4523,254990.0
2022-10-11 14:25:00,71.9,71.9,71.8,71.81,1259337.0,61.4523,61.4523,61.3668,61.3754,1259337.0
2022-10-11 14:30:00,71.81,71.86,71.8,71.83,1043159.0,61.3754,61.4181,61.3668,61.3925,1043159.0
2022-10-11 14:35:00,71.83,71.84,71.8,71.83,501529.0,61.3925,61.401,61.3668,61.3925,501529.0
2022-10-11 14:40:00,71.83,71.85,71.76,71.76,543957.0,61.3925,61.4096,61.3326,61.3326,543957.0
2022-10-11 14:45:00,71.76,71.76,71.52,71.54,1481910.0,61.3326,61.3326,61.1275,61.1446,1481910.0
2022-10-11 14:50:00,71.54,71.58,71.49,71.53,641424.0,61.1446,61.1788,61.1019,61.1361,641424.0
2022-10-11 14:55:00,71.52,71.52,71.37,71.37,462328.0,61.1275,61.1275,60.9993,60.9993,462328.0
2022-10-11 15:00:00,71.37,71.42,71.29,71.4,1543034.0,60.9993,61.042,60.9309,61.0249,1543034.0
2022-10-11 15:05:00,71.4,71.46,71.39,71.42,610661.0,61.0249,61.0762,61.0164,61.042,610661.0
2022-10-11 15:10:00,71.42,71.43,71.37,71.42,410389.0,61.042,61.0506,60.9993,61.042,410389.0
2022-10-11 15:15:00,71.42,71.48,71.37,71.45,364205.0,61.042,61.0933,60.9993,61.0677,364205.0
2022-10-11 15:20:00,71.45,71.52,71.45,71.49,482506.0,61.0677,61.1275,61.0677,61.1019,482506.0
2022-10-11 15:25:00,71.49,71.57,71.49,71.53,979117.0,61.1019,61.1702,61.1019,61.1361,979117.0
2022-10-11 15:30:00,71.53,71.55,71.47,71.5,368958.0,61.1361,61.1531,61.0848,61.1104,368958.0
2022-10-11 15:35:00,71.5,71.56,71.5,71.55,237995.0,61.1104,61.1617,61.1104,61.1531,237995.0
2022-10-11 15:40:00,71.55,71.55,71.49,71.53,215547.0,61.1531,61.1531,61.1019,61.1361,215547.0
2022-10-11 15:45:00,71.53,71.54,71.49,71.52,363109.0,61.1361,61.1446,61.1019,61.1275,363109.0
2022-10-11 15:50:00,71.52,71.52,71.47,71.52,485803.0,61.1275,61.1275,61.0848,61.1275,485803.0
2022-10-11 15:55:00,71.52,71.54,71.45,71.48,1139237.0,61.1275,61.1446,61.0677,61.0933,1139237.0
2022-10-12 09:30:00,71.41,71.6,71.41,71.51,876972.0,61.0335,61.1959,61.0335,61.119,876972.0
2022-10-12 09:35:00,71.51,71.74,71.51,71.66,612834.0,61.119,61.3155,61.119,61.2472,612834.0
2022-10-12 09:40:00,71.66,71.82,71.63,71.8,374379.0,61.2472,61.3839,61.2215,61.3668,374379.0
2022-10-12 09:45:00,71.8,71.82,71.68,71.69,339117.0,61.3668,61.3839,61.2643,61.2728,339117.0
2022-10-12 09:50:00,71.7,71.75,71.66,71.67,107651.0,61.2814,61.3241,61.2472,61.2557,107651.0
2022-10-12 09:55:00,71.68,71.77,71.67,71.73,352906.0,61.2643,61.3412,61.2557,61.307,352906.0
2022-10-12 10:00:00,71.73,71.77,71.67,71.67,1058623.0,61.307,61.3412,61.2557,61.2557,1058623.0
2022-10-12 10:05:00,71.68,71.69,71.53,71.59,170559.0,61.2643,61.2728,61.1361,61.1873,170559.0
2022-10-12 10:10:00,71.59,71.59,71.52,71.53,182061.0,61.1873,61.1873,61.1275,61.1361,182061.0
2022-10-12 10:15:00,71.53,71.59,71.53,71.57,234148.0,61.1361,61.1873,61.1361,61.1702,234148.0
2022-10-12 10:20:00,71.57,71.57,71.45,71.54,332050.0,61.1702,61.1702,61.0677,61.1446,332050.0
2022-10-12 10:25:00,71.53,71.66,71.51,71.63,289334.0,61.1361,61.2472,61.119,61.2215,289334.0
2022-10-12 10:30:00,71.63,71.69,71.61,71.65,250541.0,61.2215,61.2728,61.2044,61.2386,250541.0
2022-10-12 10:35:00,71.65,71.65,71.56,71.58,276818.0,61.2386,61.2386,61.1617,61.1788,276818.0
2022-10-12 10:40:00,71.57,71.61,71.53,71.53,231128.0,61.1702,61.2044,61.1361,61.1361,231128.0
2022-10-12 10:45:00,71.53,71.61,71.5,71.57,142289.0,61.1361,61.2044,61.1104,61.1702,142289.0
2022-10-12 10:50:00,71.57,71.6,71.52,71.57,65146.0,61.1702,61.1959,61.1275,61.1702,65146.0
2022-10-12 10:55:00,71.57,71.59,71.54,71.56,41921.0,61.1702,61.1873,61.1446,61.1617,41921.0
2022-10-12 11:00:00,71.56,71.63,71.55,71.6,95334.0,61.1617,61.2215,61.1531,61.1959,95334.0
2022-10-12 11:05:00,71.61,71.66,71.59,71.63,118146.0,61.2044,61.2472,61.1873,61.2215,118146.0
2022-10-12 11:10:00,71.63,71.66,71.62,71.65,73862.0,61.2215,61.2472,61.213,61.2386,73862.0
2022-10-12 11:15:00,71.65,71.7,71.65,71.7,116168.0,61.2386,61.2814,61.2386,61.2814,116168.0
2022-10-12 11:20:00,71.7,71.72,71.65,71.66,243141.0,61.2814,61.2984,61.2386,61.2472,243141.0
2022-10-12 11:25:00,71.66,71.69,71.63,71.69,163764.0,61.2472,61.2728,61.2215,61.2728,163764.0
2022-10-12 11:30:00,71.7,71.7,71.64,71.65,35388.0,61.2814,61.2814,61.2301,61.2386,35388.0
2022-10-12 11:35:00,71.65,71.7,71.6,71.63,99666.0,61.2386,61.2814,61.1959,61.2215,99666.0
2022-10-12 11:40:00,71.63,71.69,71.61,71.63,206660.0,61.2215,61.2728,61.2044,61.2215,206660.0
2022-10-12 11:45:00,71.63,71.65,71.62,71.65,142132.0,61.2215,61.2386,61.213,61.2386,142132.0
2022-10-12 11:50:00,71.65,71.71,71.64,71.7,201499.0,61.2386,61.2899,61.2301,61.2814,201499.0
2022-10-12 11:55:00,71.71,71.73,71.68,71.7,105134.0,61.2899,61.307,61.2643,61.2814,105134.0
2022-10-12 12:00:00,71.7,71.76,71.69,71.75,437283.0,61.2814,61.3326,61.2728,61.3241,437283.0
2022-10-12 12:05:00,71.75,71.85,71.75,71.8,1704659.0,61.3241,61.4096,61.3241,61.3668,1704659.0
2022-10-12 12:10:00,71.81,71.83,71.72,71.73,363830.0,61.3754,61.3925,61.2984,61.307,363830.0
2022-10-12 12:15:00,71.73,71.78,71.7,71.78,168878.0,61.307,61.3497,61.2814,61.3497,168878.0
2022-10-12 12:20:00,71.78,71.8,71.76,71.78,100953.0,61.3497,61.3668,61.3326,61.3497,100953.0
2022-10-12 12:25:00,71.78,71.83,71.7,71.75,470369.0,61.3497,61.3925,61.2814,61.3241,470369.0
2022-10-12 12:30:00,71.75,71.76,71.71,71.75,50567.0,61.3241,61.3326,61.2899,61.3241,50567.0
2022-10-12 12:35:00,71.75,71.76,71.7,71.72,46913.0,61.3241,61.3326,61.2814,61.2984,46913.0
2022-10-12 12:40:00,71.72,71.74,71.7,71.73,209973.0,61.2984,61.3155,61.2814,61.307,209973.0
2022-10-12 12:45:00,71.73,71.77,71.72,71.73,573112.0,61.307,61.3412,61.2984,61.307,573112.0
2022-10-12 12:50:00,71.73,71.75,71.72,71.74,81558.0,61.307,61.3241,61.2984,61.3155,81558.0
2022-10-12 12:55:00,71.74,71.84,71.74,71.84,319525.0,61.3155,61.401,61.3155,61.401,319525.0
2022-10-12 13:00:00,71.81,71.83,71.7,71.75,408844.0,61.3754,61.3925,61.2814,61.3241,408844.0
2022-10-12 13:05:00,71.75,71.79,71.7,71.74,508264.0,61.3241,61.3583,61.2814,61.3155,508264.0
2022-10-12 13:10:00,71.73,71.74,71.71,71.74,59240.0,61.307,61.3155,61.2899,61.3155,59240.0
2022-10-12 13:15:00,71.74,71.74,71.69,71.7,149288.0,61.3155,61.3155,61.2728,61.2814,149288.0
2022-10-12 13:20:00,71.69,71.7,71.64,71.66,448455.0,61.2728,61.2814,61.2301,61.2472,448455.0
2022-10-12 13:25:00,71.66,71.67,71.65,71.67,343469.0,61.2472,61.2557,61.2386,61.2557,343469.0
2022-10-12 13:30:00,71.67,71.67,71.61,71.61,771576.0,61.2557,61.2557,61.2044,61.2044,771576.0
2022-10-12 13:35:00,71.62,71.63,71.58,71.62,205276.0,61.213,61.2215,61.1788,61.213,205276.0
2022-10-12 13:40:00,71.62,71.63,71.58,71.59,173127.0,61.213,61.2215,61.1788,61.1873,173127.0
2022-10-12 13:45:00,71.59,71.6,71.58,71.59,337389.0,61.1873,61.1959,61.1788,61.1873,337389.0
2022-10-12 13:50:00,71.59,71.6,71.56,71.57,271514.0,61.1873,61.1959,61.1617,61.1702,271514.0
2022-10-12 13:55:00,71.57,71.6,71.55,71.6,300915.0,61.1702,61.1959,61.1531,61.1959,300915.0
2022-10-12 14:00:00,71.6,71.71,71.58,71.63,282567.0,61.1959,61.2899,61.1788,61.2215,282567.0
2022-10-12 14:05:00,71.64,71.73,71.61,71.7,358019.0,61.2301,61.307,61.2044,61.2814,358019.0
2022-10-12 14:10:00,71.69,71.78,71.66,71.77,279002.0,61.2728,61.3497,61.2472,61.3412,279002.0
2022-10-12 14:15:00,71.77,71.78,71.7,71.77,206623.0,61.3412,61.3497,61.2814,61.3412,206623.0
2022-10-12 14:20:00,71.77,71.79,71.72,71.73,318820.0,61.3412,61.3583,61.2984,61.307,318820.0
2022-10-12 14:25:00,71.72,71.78,71.69,71.77,257521.0,61.2984,61.3497,61.2728,61.3412,257521.0
2022-10-12 14:30:00,71.78,71.78,71.74,71.75,147419.0,61.3497,61.3497,61.3155,61.3241,147419.0
2022-10-12 14:35:00,71.76,71.79,71.75,71.77,125193.0,61.3326,61.3583,61.3241,61.3412,125193.0
2022-10-12 14:40:00,71.77,71.78,71.74,71.77,223907.0,61.3412,61.3497,61.3155,61.3412,223907.0
2022-10-12 14:45:00,71.75,71.82,71.75,71.75,220028.0,61.3241,61.3839,61.3241,61.3241,220028.0
2022-10-12 14:50:00,71.75,71.76,71.72,71.73,98023.0,61.3241,61.3326,61.2984,61.307,98023.0
2022-10-12 14:55:00,71.72,71.75,71.71,71.74,141009.0,61.2984,61.3241,61.2899,61.3155,141009.0
2022-10-12 15:00:00,71.73,71.79,71.71,71.73,519924.0,61.307,61.3583,61.2899,61.307,519924.0
2022-10-12 15:05:00,71.72,71.79,71.71,71.77,156847.0,61.2984,61.3583,61.2899,61.3412,156847.0
2022-10-12 15:10:00,71.78,71.81,71.78,71.8,110594.0,61.3497,61.3754,61.3497,61.3668,110594.0
2022-10-12 15:15:00,71.8,71.83,71.77,71.81,206679.0,61.3668,61.3925,61.3412,61.3754,206679.0
2022-10-12 15:20:00,71.82,71.83,71.76,71.77,189503.0,61.3839,61.3925,61.3326,61.3412,189503.0
2022-10-12 15:25:00,71.77,71.77,71.73,71.74,255465.0,61.3412,61.3412,61.307,61.3155,255465.0
2022-10-12 15:30:00,71.74,71.75,71.71,71.73,166037.0,61.3155,61.3241,61.2899,61.307,166037.0
2022-10-12 15:35:00,71.74,71.75,71.68,71.7,315863.0,61.3155,61.3241,61.2643,61.2814,315863.0
2022-10-12 15:40:00,71.7,71.75,71.69,71.73,102490.0,61.2814,61.3241,61.2728,61.307,102490.0
2022-10-12 15:45:00,71.72,71.73,71.6,71.6,2396065.0,61.2984,61.307,61.1959,61.1959,2396065.0
2022-10-12 15:50:00,71.59,71.63,71.59,71.61,564635.0,61.1873,61.2215,61.1873,61.2044,564635.0
2022-10-12 15:55:00,71.6,71.66,71.58,71.6,2688419.0,61.1959,61.2472,61.1788,61.1959,2688419.0
2022-10-13 09:30:00,70.47,70.75,70.4,70.71,1313452.0,60.2301,60.4694,60.1703,60.4352,1313452.0
2022-10-13 09:35:00,70.72,70.75,70.55,70.62,636762.0,60.4438,60.4694,60.2985,60.3583,636762.0
2022-10-13 09:40:00,70.62,70.77,70.57,70.67,702210.0,60.3583,60.4865,60.3156,60.401,702210.0
2022-10-13 09:45:00,70.67,71.01,70.65,71.01,910072.0,60.401,60.6916,60.3839,60.6916,910072.0
2022-10-13 09:50:00,71.0,71.07,70.91,70.92,2033853.0,60.6831,60.7429,60.6061,60.6147,2033853.0
2022-10-13 09:55:00,70.91,70.93,70.82,70.89,816782.0,60.6061,60.6232,60.5292,60.5891,816782.0
2022-10-13 10:00:00,70.88,70.96,70.84,70.94,734860.0,60.5805,60.6489,60.5463,60.6318,734860.0
2022-10-13 10:05:00,70.95,70.99,70.86,70.95,730205.0,60.6403,60.6745,60.5634,60.6403,730205.0
2022-10-13 10:10:00,70.95,71.02,70.85,71.0,1602655.0,60.6403,60.7002,60.5549,60.6831,1602655.0
2022-10-13 10:15:00,70.99,71.21,70.98,71.11,1584483.0,60.6745,60.8626,60.666,60.7771,1584483.0
2022-10-13 10:20:00,71.11,71.12,71.03,71.05,530246.0,60.7771,60.7856,60.7087,60.7258,530246.0
2022-10-13 10:25:00,71.05,71.05,70.93,70.94,884280.0,60.7258,60.7258,60.6232,60.6318,884280.0
2022-10-13 10:30:00,70.93,71.01,70.92,70.99,601592.0,60.6232,60.6916,60.6147,60.6745,601592.0
2022-10-13 10:35:00,70.99,71.04,70.96,71.03,549514.0,60.6745,60.7173,60.6489,60.7087,549514.0
2022-10-13 10:40:00,71.02,71.07,70.98,71.01,853873.0,60.7002,60.7429,60.666,60.6916,853873.0
2022-10-13 10:45:00,71.0,71.21,70.98,71.21,610626.0,60.6831,60.8626,60.666,60.8626,610626.0
2022-10-13 10:50:00,71.2,71.23,71.09,71.16,1199625.0,60.854,60.8796,60.76,60.8198,1199625.0
2022-10-13 10:55:00,71.16,71.29,71.11,71.12,474604.0,60.8198,60.9309,60.7771,60.7856,474604.0
2022-10-13 11:00:00,71.12,71.2,71.1,71.19,446813.0,60.7856,60.854,60.7685,60.8455,446813.0
2022-10-13 11:05:00,71.19,71.35,71.18,71.31,754652.0,60.8455,60.9822,60.8369,60.948,754652.0
2022-10-13 11:10:00,71.3,71.34,71.24,71.33,235602.0,60.9395,60.9737,60.8882,60.9651,235602.0
2022-10-13 11:15:00,71.34,71.48,71.29,71.48,2130985.0,60.9737,61.0933,60.9309,61.0933,2130985.0
2022-10-13 11:20:00,71.48,71.77,71.41,71.41,1573927.0,61.0933,61.3412,61.0335,61.0335,1573927.0
2022-10-13 11:25:00,71.42,71.57,71.36,71.49,1621655.0,61.042,61.1702,60.9908,61.1019,1621655.0
2022-10-13 11:30:00,71.49,71.57,71.46,71.55,371375.0,61.1019,61.1702,61.0762,61.1531,371375.0
2022-10-13 11:35:00,71.55,71.9,71.53,71.81,311797.0,61.1531,61.4523,61.1361,61.3754,311797.0
2022-10-13 11:40:00,71.82,71.91,71.64,71.65,501590.0,61.3839,61.4608,61.2301,61.2386,501590.0
2022-10-13 11:45:00,71.65,71.66,71.55,71.57,263101.0,61.2386,61.2472,61.1531,61.1702,263101.0
2022-10-13 11:50:00,71.56,71.62,71.49,71.58,330282.0,61.1617,61.213,61.1019,61.1788,330282.0
2022-10-13 11:55:00,71.59,71.61,71.51,71.59,219352.0,61.1873,61.2044,61.119,61.1873,219352.0
2022-10-13 12:00:00,71.59,71.7,71.57,71.68,234101.0,61.1873,61.2814,61.1702,61.2643,234101.0
2022-10-13 12:05:00,71.68,71.69,71.59,71.61,131253.0,61.2643,61.2728,61.1873,61.2044,131253.0
2022-10-13 12:10:00,71.61,71.62,71.49,71.57,387422.0,61.2044,61.213,61.1019,61.1702,387422.0
2022-10-13 12:15:00,71.57,71.6,71.46,71.47,356445.0,61.1702,61.1959,61.0762,61.0848,356445.0
2022-10-13 12:20:00,71.47,71.54,71.46,71.49,528588.0,61.0848,61.1446,61.0762,61.1019,528588.0
2022-10-13 12:25:00,71.5,71.53,71.47,71.48,83927.0,61.1104,61.1361,61.0848,61.0933,83927.0
2022-10-13 12:30:00,71.48,71.54,71.45,71.54,115557.0,61.0933,61.1446,61.0677,61.1446,115557.0
2022-10-13 12:35:00,71.55,71.55,71.49,71.5,160685.0,61.1531,61.1531,61.1019,61.1104,160685.0
2022-10-13 12:40:00,71.5,71.58,71.5,71.55,141451.0,61.1104,61.1788,61.1104,61.1531,141451.0
2022-10-13 12:45:00,71.55,71.55,71.46,71.51,233589.0,61.1531,61.1531,61.0762,61.119,233589.0
2022-10-13 12:50:00,71.5,71.53,71.46,71.47,419140.0,61.1104,61.1361,61.0762,61.0848,419140.0
2022-10-13 12:55:00,71.46,71.48,71.39,71.44,210365.0,61.0762,61.0933,61.0164,61.0591,210365.0
2022-10-13 13:00:00,71.43,71.53,71.37,71.51,406826.0,61.0506,61.1361,60.9993,61.119,406826.0
2022-10-13 13:05:00,71.52,71.62,71.51,71.61,945946.0,61.1275,61.213,61.119,61.2044,945946.0
2022-10-13 13:10:00,71.61,71.62,71.52,71.57,173269.0,61.2044,61.213,61.1275,61.1702,173269.0
2022-10-13 13:15:00,71.58,71.68,71.58,71.67,250297.0,61.1788,61.2643,61.1788,61.2557,250297.0
2022-10-13 13:20:00,71.66,71.76,71.66,71.74,195277.0,61.2472,61.3326,61.2472,61.3155,195277.0
2022-10-13 13:25:00,71.74,71.87,71.72,71.8,417658.0,61.3155,61.4266,61.2984,61.3668,417658.0
2022-10-13 13:30:00,71.81,71.87,71.77,71.87,417232.0,61.3754,61.4266,61.3412,61.4266,417232.0
2022-10-13 13:35:00,71.87,71.88,71.81,71.85,272255.0,61.4266,61.4352,61.3754,61.4096,272255.0
2022-10-13 13:40:00,71.86,71.89,71.76,71.78,238341.0,61.4181,61.4437,61.3326,61.3497,238341.0
2022-10-13 13:45:00,71.78,71.81,71.74,71.81,158874.0,61.3497,61.3754,61.3155,61.3754,158874.0
2022-10-13 13:50:00,71.81,71.86,71.8,71.82,86764.0,61.3754,61.4181,61.3668,61.3839,86764.0
2022-10-13 13:55:00,71.83,71.86,71.8,71.82,96460.0,61.3925,61.4181,61.3668,61.3839,96460.0
2022-10-13 14:00:00,71.82,71.83,71.77,71.82,167121.0,61.3839,61.3925,61.3412,61.3839,167121.0
2022-10-13 14:05:00,71.81,71.84,71.76,71.76,433385.0,61.3754,61.401,61.3326,61.3326,433385.0
2022-10-13 14:10:00,71.76,71.79,71.7,71.74,328274.0,61.3326,61.3583,61.2814,61.3155,328274.0
2022-10-13 14:15:00,71.74,71.78,71.72,71.77,296816.0,61.3155,61.3497,61.2984,61.3412,296816.0
2022-10-13 14:20:00,71.78,71.79,71.75,71.78,221049.0,61.3497,61.3583,61.3241,61.3497,221049.0
2022-10-13 14:25:00,71.78,71.78,71.65,71.7,470840.0,61.3497,61.3497,61.2386,61.2814,470840.0
2022-10-13 14:30:00,71.7,71.74,71.67,71.7,367557.0,61.2814,61.3155,61.2557,61.2814,367557.0
2022-10-13 14:35:00,71.7,71.75,71.67,71.73,308048.0,61.2814,61.3241,61.2557,61.307,308048.0
2022-10-13 14:40:00,71.73,71.75,71.68,71.74,274531.0,61.307,61.3241,61.2643,61.3155,274531.0
2022-10-13 14:45:00,71.75,71.78,71.72,71.75,117110.0,61.3241,61.3497,61.2984,61.3241,117110.0
2022-10-13 14:50:00,71.74,71.8,71.73,71.78,187932.0,61.3155,61.3668,61.307,61.3497,187932.0
2022-10-13 14:55:00,71.78,71.81,71.77,71.79,116482.0,61.3497,61.3754,61.3412,61.3583,116482.0
2022-10-13 15:00:00,71.79,71.83,71.74,71.82,524748.0,61.3583,61.3925,61.3155,61.3839,524748.0
2022-10-13 15:05:00,71.83,71.9,71.81,71.87,170080.0,61.3925,61.4523,61.3754,61.4266,170080.0
2022-10-13 15:10:00,71.87,71.9,71.75,71.76,713431.0,61.4266,61.4523,61.3241,61.3326,713431.0
2022-10-13 15:15:00,71.76,71.8,71.74,71.74,497332.0,61.3326,61.3668,61.3155,61.3155,497332.0
2022-10-13 15:20:00,71.74,71.76,71.67,71.73,556898.0,61.3155,61.3326,61.2557,61.307,556898.0
2022-10-13 15:25:00,71.74,71.77,71.67,71.67,506359.0,61.3155,61.3412,61.2557,61.2557,506359.0
2022-10-13 15:30:00,71.67,71.75,71.64,71.7,250488.0,61.2557,61.3241,61.2301,61.2814,250488.0
2022-10-13 15:35:00,71.7,71.71,71.65,71.67,322432.0,61.2814,61.2899,61.2386,61.2557,322432.0
2022-10-13 15:40:00,71.67,71.76,71.64,71.76,308304.0,61.2557,61.3326,61.2301,61.3326,308304.0
2022-10-13 15:45:00,71.76,71.85,71.73,71.83,639910.0,61.3326,61.4096,61.307,61.3925,639910.0
2022-10-13 15:50:00,71.83,71.89,71.79,71.84,1180755.0,61.3925,61.4437,61.3583,61.401,1180755.0
2022-10-13 15:55:00,71.84,71.84,71.7,71.73,1001638.0,61.401,61.401,61.2814,61.307,1001638.0
2022-10-14 09:30:00,72.19,72.28,72.08,72.12,774975.0,61.7002,61.7771,61.6061,61.6403,774975.0
2022-10-14 09:35:00,72.12,72.37,72.09,72.36,1120199.0,61.6403,61.854,61.6147,61.8454,1120199.0
2022-10-14 09:40:00,72.34,72.35,72.15,72.16,492001.0,61.8284,61.8369,61.666,61.6745,492001.0
2022-10-14 09:45:00,72.15,72.2,72.11,72.19,749748.0,61.666,61.7087,61.6318,61.7002,749748.0
2022-10-14 09:50:00,72.19,72.29,72.13,72.2,782613.0,61.7002,61.7856,61.6489,61.7087,782613.0
2022-10-14 09:55:00,72.21,72.28,72.15,72.2,532743.0,61.7172,61.7771,61.666,61.7087,532743.0
2022-10-14 10:00:00,72.19,72.2,71.88,72.04,1291294.0,61.7002,61.7087,61.4352,61.5719,1291294.0
2022-10-14 10:05:00,72.03,72.12,72.0,72.02,355940.0,61.5634,61.6403,61.5378,61.5549,355940.0
2022-10-14 10:10:00,72.03,72.07,71.83,71.87,957531.0,61.5634,61.5976,61.3925,61.4266,957531.0
2022-10-14 10:15:00,71.86,71.88,71.77,71.82,726264.0,61.4181,61.4352,61.3412,61.3839,726264.0
2022-10-14 10:20:00,71.83,71.83,71.64,71.7,685094.0,61.3925,61.3925,61.2301,61.2814,685094.0
2022-10-14 10:25:00,71.71,71.83,71.69,71.73,681935.0,61.2899,61.3925,61.2728,61.307,681935.0
2022-10-14 10:30:00,71.72,71.81,71.71,71.72,357947.0,61.2984,61.3754,61.2899,61.2984,357947.0
2022-10-14 10:35:00,71.73,71.79,71.7,71.77,381283.0,61.307,61.3583,61.2814,61.3412,381283.0
2022-10-14 10:40:00,71.76,71.82,71.53,71.55,939314.0,61.3326,61.3839,61.1361,61.1531,939314.0
2022-10-14 10:45:00,71.54,71.6,71.45,71.58,1096595.0,61.1446,61.1959,61.0677,61.1788,1096595.0
2022-10-14 10:50:00,71.57,71.67,71.54,71.65,308776.0,61.1702,61.2557,61.1446,61.2386,308776.0
2022-10-14 10:55:00,71.65,71.74,71.62,71.73,248166.0,61.2386,61.3155,61.213,61.307,248166.0
2022-10-14 11:00:00,71.72,71.83,71.72,71.81,302890.0,61.2984,61.3925,61.2984,61.3754,302890.0
2022-10-14 11:05:00,71.81,71.81,71.72,71.75,225812.0,61.3754,61.3754,61.2984,61.3241,225812.0
2022-10-14 11:10:00,71.75,71.75,71.62,71.63,128446.0,61.3241,61.3241,61.213,61.2215,128446.0
2022-10-14 11:15:00,71.64,71.66,71.55,71.58,92165.0,61.2301,61.2472,61.1531,61.1788,92165.0
2022-10-14 11:20:00,71.58,71.66,71.57,71.61,200590.0,61.1788,61.2472,61.1702,61.2044,200590.0
2022-10-14 11:25:00,71.62,71.66,71.59,71.62,243876.0,61.213,61.2472,61.1873,61.213,243876.0
2022-10-14 11:30:00,71.62,71.62,71.53,71.55,291942.0,61.213,61.213,61.1361,61.1531,291942.0
2022-10-14 11:35:00,71.56,71.62,71.54,71.61,262094.0,61.1617,61.213,61.1446,61.2044,262094.0
2022-10-14 11:40:00,71.6,71.65,71.5,71.56,486635.0,61.1959,61.2386,61.1104,61.1617,486635.0
2022-10-14 11:45:00,71.56,71.57,71.51,71.53,411004.0,61.1617,61.1702,61.119,61.1361,411004.0
2022-10-14 11:50:00,71.52,71.58,71.52,71.56,226482.0,61.1275,61.1788,61.1275,61.1617,226482.0
2022-10-14 11:55:00,71.56,71.61,71.55,71.57,245744.0,61.1617,61.2044,61.1531,61.1702,245744.0
2022-10-14 12:00:00,71.57,71.69,71.55,71.69,223898.0,61.1702,61.2728,61.1531,61.2728,223898.0
2022-10-14 12:05:00,71.68,71.69,71.55,71.57,231961.0,61.2643,61.2728,61.1531,61.1702,231961.0
2022-10-14 12:10:00,71.56,71.6,71.46,71.48,257196.0,61.1617,61.1959,61.0762,61.0933,257196.0
2022-10-14 12:15:00,71.47,71.56,71.4,71.5,398092.0,61.0848,61.1617,61.0249,61.1104,398092.0
2022-10-14 12:20:00,71.51,71.56,71.48,71.53,70933.0,61.119,61.1617,61.0933,61.1361,70933.0
2022-10-14 12:25:00,71.53,71.58,71.51,71.58,207048.0,61.1361,61.1788,61.119,61.1788,207048.0
2022-10-14 12:30:00,71.58,71.6,71.53,71.53,127172.0,61.1788,61.1959,61.1361,61.1361,127172.0
2022-10-14 12:35:00,71.54,71.67,71.53,71.65,277880.0,61.1446,61.2557,61.1361,61.2386,277880.0
2022-10-14 12:40:00,71.65,71.75,71.63,71.72,332612.0,61.2386,61.3241,61.2215,61.2984,332612.0
2022-10-14 12:45:00,71.72,71.76,71.62,71.62,396363.0,61.2984,61.3326,61.213,61.213,396363.0
2022-10-14 12:50:00,71.62,71.62,71.54,71.54,256176.0,61.213,61.213,61.1446,61.1446,256176.0
2022-10-14 12:55:00,71.55,71.56,71.53,71.54,244353.0,61.1531,61.1617,61.1361,61.1446,244353.0
2022-10-14 13:00:00,71.54,71.61,71.53,71.56,428962.0,61.1446,61.2044,61.1361,61.1617,428962.0
2022-10-14 13:05:00,71.56,71.58,71.49,71.51,637863.0,61.1617,61.1788,61.1019,61.119,637863.0
2022-10-14 13:10:00,71.51,71.54,71.5,71.51,315514.0,61.119,61.1446,61.1104,61.119,315514.0
2022-10-14 13:15:00,71.51,71.56,71.5,71.54,111116.0,61.119,61.1617,61.1104,61.1446,111116.0
2022-10-14 13:20:00,71.54,71.57,71.51,71.55,437835.0,61.1446,61.1702,61.119,61.1531,437835.0
2022-10-14 13:25:00,71.55,71.55,71.49,71.53,298448.0,61.1531,61.1531,61.1019,61.1361,298448.0
2022-10-14 13:30:00,71.53,71.57,71.51,71.53,100701.0,61.1361,61.1702,61.119,61.1361,100701.0
2022-10-14 13:35:00,71.53,71.57,71.5,71.54,101810.0,61.1361,61.1702,61.1104,61.1446,101810.0
2022-10-14 13:40:00,71.55,71.59,71.53,71.55,213543.0,61.1531,61.1873,61.1361,61.1531,213543.0
2022-10-14 13:45:00,71.55,71.6,71.54,71.59,109221.0,61.1531,61.1959,61.1446,61.1873,109221.0
2022-10-14 13:50:00,71.58,71.58,71.53,71.53,168002.0,61.1788,61.1788,61.1361,61.1361,168002.0
2022-10-14 13:55:00,71.53,71.61,71.53,71.6,615895.0,61.1361,61.2044,61.1361,61.1959,615895.0
2022-10-14 14:00:00,71.59,71.62,71.55,71.58,964188.0,61.1873,61.213,61.1531,61.1788,964188.0
2022-10-14 14:05:00,71.58,71.59,71.52,71.55,231678.0,61.1788,61.1873,61.1275,61.1531,231678.0
2022-10-14 14:10:00,71.54,71.55,71.45,71.46,422181.0,61.1446,61.1531,61.0677,61.0762,422181.0
2022-10-14 14:15:00,71.46,71.47,71.4,71.4,407556.0,61.0762,61.0848,61.0249,61.0249,407556.0
2022-10-14 14:20:00,71.41,71.41,71.35,71.38,545591.0,61.0335,61.0335,60.9822,61.0079,545591.0
2022-10-14 14:25:00,71.39,71.43,71.35,71.42,283557.0,61.0164,61.0506,60.9822,61.042,283557.0
2022-10-14 14:30:00,71.42,71.42,71.36,71.38,506437.0,61.042,61.042,60.9908,61.0079,506437.0
2022-10-14 14:35:00,71.37,71.41,71.37,71.37,472581.0,60.9993,61.0335,60.9993,60.9993,472581.0
2022-10-14 14:40:00,71.38,71.39,71.33,71.39,229373.0,61.0079,61.0164,60.9651,61.0164,229373.0
2022-10-14 14:45:00,71.39,71.4,71.34,71.37,62803.0,61.0164,61.0249,60.9737,60.9993,62803.0
2022-10-14 14:50:00,71.36,71.39,71.34,71.37,113906.0,60.9908,61.0164,60.9737,60.9993,113906.0
2022-10-14 14:55:00,71.37,71.39,71.33,71.39,113864.0,60.9993,61.0164,60.9651,61.0164,113864.0
2022-10-14 15:00:00,71.37,71.48,71.37,71.48,194839.0,60.9993,61.0933,60.9993,61.0933,194839.0
2022-10-14 15:05:00,71.48,71.48,71.39,71.41,481515.0,61.0933,61.0933,61.0164,61.0335,481515.0
2022-10-14 15:10:00,71.41,71.42,71.37,71.37,277829.0,61.0335,61.042,60.9993,60.9993,277829.0
2022-10-14 15:15:00,71.37,71.4,71.35,71.39,741359.0,60.9993,61.0249,60.9822,61.0164,741359.0
2022-10-14 15:20:00,71.39,71.46,71.37,71.44,377573.0,61.0164,61.0762,60.9993,61.0591,377573.0
2022-10-14 15:25:00,71.45,71.47,71.4,71.45,230755.0,61.0677,61.0848,61.0249,61.0677,230755.0
2022-10-14 15:30:00,71.45,71.49,71.41,71.48,309753.0,61.0677,61.1019,61.0335,61.0933,309753.0
2022-10-14 15:35:00,71.5,71.52,71.47,71.5,685984.0,61.1104,61.1275,61.0848,61.1104,685984.0
2022-10-14 15:40:00,71.49,71.5,71.44,71.47,517095.0,61.1019,61.1104,61.0591,61.0848,517095.0
2022-10-14 15:45:00,71.47,71.49,71.44,71.48,455101.0,61.0848,61.1019,61.0591,61.0933,455101.0
2022-10-14 15:50:00,71.49,71.52,71.47,71.51,420416.0,61.1019,61.1275,61.0848,61.119,420416.0
2022-10-14 15:55:00,71.51,71.52,71.48,71.5,1101864.0,61.119,61.1275,61.0933,61.1104,1101864.0
2022-10-17 09:30:00,72.15,72.43,72.15,72.4,384237.0,61.666,61.9053,61.666,61.8796,384237.0
2022-10-17 09:35:00,72.4,72.57,72.38,72.55,328299.0,61.8796,62.0249,61.8625,62.0078,328299.0
2022-10-17 09:40:00,72.55,72.6,72.47,72.5,395144.0,62.0078,62.0506,61.9395,61.9651,395144.0
2022-10-17 09:45:00,72.5,72.54,72.45,72.48,491677.0,61.9651,61.9993,61.9224,61.948,491677.0
2022-10-17 09:50:00,72.48,72.51,72.38,72.41,983149.0,61.948,61.9737,61.8625,61.8882,983149.0
2022-10-17 09:55:00,72.41,72.43,72.31,72.36,591247.0,61.8882,61.9053,61.8027,61.8454,591247.0
2022-10-17 10:00:00,72.36,72.42,72.32,72.36,792458.0,61.8454,61.8967,61.8113,61.8454,792458.0
2022-10-17 10:05:00,72.37,72.38,72.32,72.34,481133.0,61.854,61.8625,61.8113,61.8284,481133.0
2022-10-17 10:10:00,72.34,72.42,72.33,72.42,1189193.0,61.8284,61.8967,61.8198,61.8967,1189193.0
2022-10-17 10:15:00,72.42,72.45,72.38,72.4,560628.0,61.8967,61.9224,61.8625,61.8796,560628.0
2022-10-17 10:20:00,72.4,72.46,72.3,72.33,985673.0,61.8796,61.9309,61.7942,61.8198,985673.0
2022-10-17 10:25:00,72.32,72.34,72.28,72.31,347058.0,61.8113,61.8284,61.7771,61.8027,347058.0
2022-10-17 10:30:00,72.31,72.32,72.22,72.25,549964.0,61.8027,61.8113,61.7258,61.7514,549964.0
2022-10-17 10:35:00,72.25,72.3,72.21,72.23,531472.0,61.7514,61.7942,61.7172,61.7343,531472.0
2022-10-17 10:40:00,72.24,72.26,72.22,72.23,338315.0,61.7429,61.76,61.7258,61.7343,338315.0
2022-10-17 10:45:00,72.23,72.26,72.18,72.19,211783.0,61.7343,61.76,61.6916,61.7002,211783.0
2022-10-17 10:50:00,72.19,72.21,72.14,72.16,216649.0,61.7002,61.7172,61.6574,61.6745,216649.0
2022-10-17 10:55:00,72.16,72.21,72.15,72.19,190220.0,61.6745,61.7172,61.666,61.7002,190220.0
2022-10-17 11:00:00,72.2,72.23,72.19,72.2,166293.0,61.7087,61.7343,61.7002,61.7087,166293.0
2022-10-17 11:05:00,72.19,72.24,72.18,72.2,255546.0,61.7002,61.7429,61.6916,61.7087,255546.0
2022-10-17 11:10:00,72.2,72.26,72.2,72.23,89281.0,61.7087,61.76,61.7087,61.7343,89281.0
2022-10-17 11:15:00,72.23,72.24,72.2,72.2,207604.0,61.7343,61.7429,61.7087,61.7087,207604.0
2022-10-17 11:20:00,72.2,72.3,72.18,72.3,422229.0,61.7087,61.7942,61.6916,61.7942,422229.0
2022-10-17 11:25:00,72.29,72.35,72.27,72.35,149613.0,61.7856,61.8369,61.7685,61.8369,149613.0
2022-10-17 11:30:00,72.34,72.41,72.31,72.39,252540.0,61.8284,61.8882,61.8027,61.8711,252540.0
2022-10-17 11:35:00,72.39,72.44,72.38,72.44,220322.0,61.8711,61.9138,61.8625,61.9138,220322.0
2022-10-17 11:40:00,72.43,72.47,72.4,72.45,693507.0,61.9053,61.9395,61.8796,61.9224,693507.0
2022-10-17 11:45:00,72.45,72.45,72.4,72.44,184205.0,61.9224,61.9224,61.8796,61.9138,184205.0
2022-10-17 11:50:00,72.44,72.45,72.4,72.43,181751.0,61.9138,61.9224,61.8796,61.9053,181751.0
2022-10-17 11:55:00,72.44,72.44,72.39,72.4,174916.0,61.9138,61.9138,61.8711,61.8796,174916.0
2022-10-17 12:00:00,72.4,72.41,72.38,72.41,157457.0,61.8796,61.8882,61.8625,61.8882,157457.0
2022-10-17 12:05:00,72.41,72.45,72.4,72.42,216640.0,61.8882,61.9224,61.8796,61.8967,216640.0
2022-10-17 12:10:00,72.42,72.43,72.35,72.39,111017.0,61.8967,61.9053,61.8369,61.8711,111017.0
2022-10-17 12:15:00,72.4,72.41,72.37,72.38,116638.0,61.8796,61.8882,61.854,61.8625,116638.0
2022-10-17 12:20:00,72.38,72.41,72.36,72.39,275067.0,61.8625,61.8882,61.8454,61.8711,275067.0
2022-10-17 12:25:00,72.39,72.39,72.34,72.37,296344.0,61.8711,61.8711,61.8284,61.854,296344.0
2022-10-17 12:30:00,72.36,72.4,72.32,72.4,541503.0,61.8454,61.8796,61.8113,61.8796,541503.0
2022-10-17 12:35:00,72.4,72.4,72.34,72.34,158918.0,61.8796,61.8796,61.8284,61.8284,158918.0
2022-10-17 12:40:00,72.35,72.36,72.25,72.31,214393.0,61.8369,61.8454,61.7514,61.8027,214393.0
2022-10-17 12:45:00,72.32,72.34,72.28,72.32,256740.0,61.8113,61.8284,61.7771,61.8113,256740.0
2022-10-17 12:50:00,72.33,72.33,72.31,72.32,178684.0,61.8198,61.8198,61.8027,61.8113,178684.0
2022-10-17 12:55:00,72.33,72.33,72.29,72.31,548831.0,61.8198,61.8198,61.7856,61.8027,548831.0
2022-10-17 13:00:00,72.31,72.31,72.26,72.29,182684.0,61.8027,61.8027,61.76,61.7856,182684.0
2022-10-17 13:05:00,72.29,72.33,72.29,72.32,37124.0,61.7856,61.8198,61.7856,61.8113,37124.0
2022-10-17 13:10:00,72.31,72.34,72.31,72.33,45105.0,61.8027,61.8284,61.8027,61.8198,45105.0
2022-10-17 13:15:00,72.33,72.36,72.29,72.31,71205.0,61.8198,61.8454,61.7856,61.8027,71205.0
2022-10-17 13:20:00,72.3,72.38,72.3,72.38,276234.0,61.7942,61.8625,61.7942,61.8625,276234.0
2022-10-17 13:25:00,72.38,72.38,72.34,72.36,234471.0,61.8625,61.8625,61.8284,61.8454,234471.0
2022-10-17 13:30:00,72.35,72.36,72.29,72.29,440799.0,61.8369,61.8454,61.7856,61.7856,440799.0
2022-10-17 13:35:00,72.3,72.31,72.29,72.29,94423.0,61.7942,61.8027,61.7856,61.7856,94423.0
2022-10-17 13:40:00,72.29,72.31,72.28,72.3,675186.0,61.7856,61.8027,61.7771,61.7942,675186.0
2022-10-17 13:45:00,72.29,72.32,72.29,72.31,159686.0,61.7856,61.8113,61.7856,61.8027,159686.0
2022-10-17 13:50:00,72.31,72.39,72.31,72.38,75042.0,61.8027,61.8711,61.8027,61.8625,75042.0
2022-10-17 13:55:00,72.37,72.38,72.34,72.38,313904.0,61.854,61.8625,61.8284,61.8625,313904.0
2022-10-17 14:00:00,72.37,72.4,72.33,72.34,91207.0,61.854,61.8796,61.8198,61.8284,91207.0
2022-10-17 14:05:00,72.34,72.35,72.32,72.34,122950.0,61.8284,61.8369,61.8113,61.8284,122950.0
2022-10-17 14:10:00,72.34,72.35,72.28,72.29,120689.0,61.8284,61.8369,61.7771,61.7856,120689.0
2022-10-17 14:15:00,72.29,72.33,72.27,72.33,134058.0,61.7856,61.8198,61.7685,61.8198,134058.0
2022-10-17 14:20:00,72.33,72.33,72.29,72.31,250152.0,61.8198,61.8198,61.7856,61.8027,250152.0
2022-10-17 14:25:00,72.31,72.32,72.28,72.31,443430.0,61.8027,61.8113,61.7771,61.8027,443430.0
2022-10-17 14:30:00,72.31,72.31,72.27,72.3,90240.0,61.8027,61.8027,61.7685,61.7942,90240.0
2022-10-17 14:35:00,72.3,72.35,72.29,72.34,69614.0,61.7942,61.8369,61.7856,61.8284,69614.0
2022-10-17 14:40:00,72.34,72.37,72.33,72.37,108005.0,61.8284,61.854,61.8198,61.854,108005.0
2022-10-17 14:45:00,72.37,72.37,72.34,72.36,188928.0,61.854,61.854,61.8284,61.8454,188928.0
2022-10-17 14:50:00,72.35,72.36,72.32,72.34,88986.0,61.8369,61.8454,61.8113,61.8284,88986.0
2022-10-17 14:55:00,72.34,72.37,72.32,72.34,128171.0,61.8284,61.854,61.8113,61.8284,128171.0
2022-10-17 15:00:00,72.34,72.36,72.32,72.34,243348.0,61.8284,61.8454,61.8113,61.8284,243348.0
2022-10-17 15:05:00,72.34,72.36,72.3,72.31,181251.0,61.8284,61.8454,61.7942,61.8027,181251.0
2022-10-17 15:10:00,72.31,72.33,72.28,72.33,331003.0,61.8027,61.8198,61.7771,61.8198,331003.0
2022-10-17 15:15:00,72.32,72.33,72.29,72.32,173927.0,61.8113,61.8198,61.7856,61.8113,173927.0
2022-10-17 15:20:00,72.33,72.36,72.31,72.34,368161.0,61.8198,61.8454,61.8027,61.8284,368161.0
2022-10-17 15:25:00,72.34,72.36,72.31,72.35,161503.0,61.8284,61.8454,61.8027,61.8369,161503.0
2022-10-17 15:30:00,72.36,72.41,72.35,72.39,254307.0,61.8454,61.8882,61.8369,61.8711,254307.0
2022-10-17 15:35:00,72.4,72.41,72.38,72.41,221000.0,61.8796,61.8882,61.8625,61.8882,221000.0
2022-10-17 15:40:00,72.41,72.48,72.39,72.48,501683.0,61.8882,61.948,61.8711,61.948,501683.0
2022-10-17 15:45:00,72.48,72.49,72.38,72.39,973733.0,61.948,61.9566,61.8625,61.8711,973733.0
2022-10-17 15:50:00,72.39,72.41,72.34,72.37,922097.0,61.8711,61.8882,61.8284,61.854,922097.0
2022-10-17 15:55:00,72.37,72.39,72.3,72.38,2352751.0,61.854,61.8711,61.7942,61.8625,2352751.0
2022-10-18 09:30:00,73.13,73.31,73.11,73.16,946035.0,62.5036,62.6574,62.4865,62.5292,946035.0
2022-10-18 09:35:00,73.16,73.21,73.09,73.1,955578.0,62.5292,62.5719,62.4694,62.4779,955578.0
2022-10-18 09:40:00,73.1,73.12,73.04,73.08,1313737.0,62.4779,62.495,62.4266,62.4608,1313737.0
2022-10-18 09:45:00,73.08,73.08,72.98,73.0,739064.0,62.4608,62.4608,62.3754,62.3925,739064.0
2022-10-18 09:50:00,72.99,73.02,72.83,72.84,612599.0,62.3839,62.4095,62.2472,62.2557,612599.0
2022-10-18 09:55:00,72.84,72.93,72.83,72.92,873493.0,62.2557,62.3326,62.2472,62.3241,873493.0
2022-10-18 10:00:00,72.92,72.97,72.91,72.95,965512.0,62.3241,62.3668,62.3155,62.3497,965512.0
2022-10-18 10:05:00,72.96,73.0,72.94,72.99,169046.0,62.3583,62.3925,62.3412,62.3839,169046.0
2022-10-18 10:10:00,72.98,72.99,72.92,72.92,276768.0,62.3754,62.3839,62.3241,62.3241,276768.0
2022-10-18 10:15:00,72.92,72.93,72.86,72.88,657111.0,62.3241,62.3326,62.2728,62.2899,657111.0
2022-10-18 10:20:00,72.87,72.89,72.85,72.88,1224992.0,62.2813,62.2984,62.2642,62.2899,1224992.0
2022-10-18 10:25:00,72.89,72.91,72.86,72.87,652749.0,62.2984,62.3155,62.2728,62.2813,652749.0
2022-10-18 10:30:00,72.87,72.88,72.8,72.82,949249.0,62.2813,62.2899,62.2215,62.2386,949249.0
2022-10-18 10:35:00,72.82,72.86,72.81,72.85,998711.0,62.2386,62.2728,62.2301,62.2642,998711.0
2022-10-18 10:40:00,72.84,72.89,72.83,72.89,486245.0,62.2557,62.2984,62.2472,62.2984,486245.0
2022-10-18 10:45:00,72.89,72.97,72.87,72.95,352891.0,62.2984,62.3668,62.2813,62.3497,352891.0
2022-10-18 10:50:00,72.94,72.96,72.92,72.94,287365.0,62.3412,62.3583,62.3241,62.3412,287365.0
2022-10-18 10:55:00,72.93,72.95,72.92,72.92,93910.0,62.3326,62.3497,62.3241,62.3241,93910.0
2022-10-18 11:00:00,72.92,72.94,72.87,72.93,270592.0,62.3241,62.3412,62.2813,62.3326,270592.0
2022-10-18 11:05:00,72.92,72.93,72.84,72.85,253228.0,62.3241,62.3326,62.2557,62.2642,253228.0
2022-10-18 11:10:00,72.85,72.85,72.7,72.77,497720.0,62.2642,62.2642,62.136,62.1959,497720.0
2022-10-18 11:15:00,72.76,72.82,72.73,72.73,252547.0,62.1873,62.2386,62.1617,62.1617,252547.0
2022-10-18 11:20:00,72.73,72.73,72.62,72.65,967146.0,62.1617,62.1617,62.0677,62.0933,967146.0
2022-10-18 11:25:00,72.64,72.7,72.62,72.69,296448.0,62.0848,62.136,62.0677,62.1275,296448.0
2022-10-18 11:30:00,72.69,72.7,72.61,72.66,296461.0,62.1275,62.136,62.0591,62.1019,296461.0
2022-10-18 11:35:00,72.65,72.66,72.58,72.63,195388.0,62.0933,62.1019,62.0335,62.0762,195388.0
2022-10-18 11:40:00,72.63,72.64,72.58,72.62,388406.0,62.0762,62.0848,62.0335,62.0677,388406.0
2022-10-18 11:45:00,72.62,72.62,72.58,72.61,694612.0,62.0677,62.0677,62.0335,62.0591,694612.0
2022-10-18 11:50:00,72.62,72.7,72.6,72.67,501115.0,62.0677,62.136,62.0506,62.1104,501115.0
2022-10-18 11:55:00,72.67,72.69,72.63,72.65,385481.0,62.1104,62.1275,62.0762,62.0933,385481.0
2022-10-18 12:00:00,72.65,72.7,72.64,72.7,307373.0,62.0933,62.136,62.0848,62.136,307373.0
2022-10-18 12:05:00,72.7,72.79,72.66,72.77,277857.0,62.136,62.213,62.1019,62.1959,277857.0
2022-10-18 12:10:00,72.77,72.82,72.76,72.79,205582.0,62.1959,62.2386,62.1873,62.213,205582.0
2022-10-18 12:15:00,72.79,72.81,72.75,72.77,142385.0,62.213,62.2301,62.1788,62.1959,142385.0
2022-10-18 12:20:00,72.77,72.78,72.72,72.76,123333.0,62.1959,62.2044,62.1531,62.1873,123333.0
2022-10-18 12:25:00,72.76,72.79,72.74,72.79,110201.0,62.1873,62.213,62.1702,62.213,110201.0
2022-10-18 12:30:00,72.78,72.79,72.75,72.79,98995.0,62.2044,62.213,62.1788,62.213,98995.0
2022-10-18 12:35:00,72.8,72.86,72.79,72.83,129254.0,62.2215,62.2728,62.213,62.2472,129254.0
2022-10-18 12:40:00,72.82,72.85,72.8,72.8,82507.0,62.2386,62.2642,62.2215,62.2215,82507.0
2022-10-18 12:45:00,72.79,72.8,72.71,72.76,259695.0,62.213,62.2215,62.1446,62.1873,259695.0
2022-10-18 12:50:00,72.77,72.81,72.75,72.81,142893.0,62.1959,62.2301,62.1788,62.2301,142893.0
2022-10-18 12:55:00,72.8,72.81,72.74,72.76,518981.0,62.2215,62.2301,62.1702,62.1873,518981.0
2022-10-18 13:00:00,72.76,72.79,72.68,72.7,342276.0,62.1873,62.213,62.1189,62.136,342276.0
2022-10-18 13:05:00,72.7,72.8,72.7,72.79,418771.0,62.136,62.2215,62.136,62.213,418771.0
2022-10-18 13:10:00,72.79,72.83,72.77,72.83,205186.0,62.213,62.2472,62.1959,62.2472,205186.0
2022-10-18 13:15:00,72.83,72.83,72.78,72.81,62856.0,62.2472,62.2472,62.2044,62.2301,62856.0
2022-10-18 13:20:00,72.82,72.83,72.77,72.83,135683.0,62.2386,62.2472,62.1959,62.2472,135683.0
2022-10-18 13:25:00,72.82,72.87,72.82,72.86,103619.0,62.2386,62.2813,62.2386,62.2728,103619.0
2022-10-18 13:30:00,72.85,72.95,72.84,72.95,146149.0,62.2642,62.3497,62.2557,62.3497,146149.0
2022-10-18 13:35:00,72.95,72.95,72.9,72.91,85494.0,62.3497,62.3497,62.307,62.3155,85494.0
2022-10-18 13:40:00,72.91,72.93,72.87,72.89,136000.0,62.3155,62.3326,62.2813,62.2984,136000.0
2022-10-18 13:45:00,72.89,72.94,72.84,72.94,127701.0,62.2984,62.3412,62.2557,62.3412,127701.0
2022-10-18 13:50:00,72.94,72.96,72.92,72.95,137110.0,62.3412,62.3583,62.3241,62.3497,137110.0
2022-10-18 13:55:00,72.95,72.97,72.91,72.91,176246.0,62.3497,62.3668,62.3155,62.3155,176246.0
2022-10-18 14:00:00,72.91,72.93,72.86,72.87,115801.0,62.3155,62.3326,62.2728,62.2813,115801.0
2022-10-18 14:05:00,72.87,72.9,72.83,72.89,203554.0,62.2813,62.307,62.2472,62.2984,203554.0
2022-10-18 14:10:00,72.89,72.95,72.89,72.92,149809.0,62.2984,62.3497,62.2984,62.3241,149809.0
2022-10-18 14:15:00,72.92,72.93,72.84,72.87,233591.0,62.3241,62.3326,62.2557,62.2813,233591.0
2022-10-18 14:20:00,72.87,72.9,72.83,72.89,104996.0,62.2813,62.307,62.2472,62.2984,104996.0
2022-10-18 14:25:00,72.89,72.9,72.87,72.88,128083.0,62.2984,62.307,62.2813,62.2899,128083.0
2022-10-18 14:30:00,72.89,72.89,72.82,72.83,255642.0,62.2984,62.2984,62.2386,62.2472,255642.0
2022-10-18 14:35:00,72.82,72.83,72.69,72.7,423753.0,62.2386,62.2472,62.1275,62.136,423753.0
2022-10-18 14:40:00,72.7,72.71,72.63,72.67,263266.0,62.136,62.1446,62.0762,62.1104,263266.0
2022-10-18 14:45:00,72.67,72.71,72.63,72.69,317069.0,62.1104,62.1446,62.0762,62.1275,317069.0
2022-10-18 14:50:00,72.69,72.75,72.66,72.73,506741.0,62.1275,62.1788,62.1019,62.1617,506741.0
2022-10-18 14:55:00,72.72,72.79,72.72,72.77,939591.0,62.1531,62.213,62.1531,62.1959,939591.0
2022-10-18 15:00:00,72.76,72.81,72.74,72.79,571552.0,62.1873,62.2301,62.1702,62.213,571552.0
2022-10-18 15:05:00,72.79,72.84,72.77,72.81,374152.0,62.213,62.2557,62.1959,62.2301,374152.0
2022-10-18 15:10:00,72.81,72.82,72.76,72.77,275770.0,62.2301,62.2386,62.1873,62.1959,275770.0
2022-10-18 15:15:00,72.78,72.82,72.74,72.8,295262.0,62.2044,62.2386,62.1702,62.2215,295262.0
2022-10-18 15:20:00,72.8,72.81,72.76,72.81,304020.0,62.2215,62.2301,62.1873,62.2301,304020.0
2022-10-18 15:25:00,72.81,72.82,72.78,72.8,552954.0,62.2301,62.2386,62.2044,62.2215,552954.0
2022-10-18 15:30:00,72.79,72.84,72.77,72.78,703421.0,62.213,62.2557,62.1959,62.2044,703421.0
2022-10-18 15:35:00,72.78,72.8,72.75,72.8,481804.0,62.2044,62.2215,62.1788,62.2215,481804.0
2022-10-18 15:40:00,72.8,72.85,72.79,72.84,244965.0,62.2215,62.2642,62.213,62.2557,244965.0
2022-10-18 15:45:00,72.84,72.86,72.81,72.86,525585.0,62.2557,62.2728,62.2301,62.2728,525585.0
2022-10-18 15:50:00,72.86,72.87,72.84,72.86,1065242.0,62.2728,62.2813,62.2557,62.2728,1065242.0
2022-10-18 15:55:00,72.86,72.91,72.84,72.9,1203527.0,62.2728,62.3155,62.2557,62.307,1203527.0
2022-10-19 09:30:00,72.4,72.59,72.37,72.58,830060.0,61.8796,62.042,61.854,62.0335,830060.0
2022-10-19 09:35:00,72.59,72.62,72.52,72.53,464024.0,62.042,62.0677,61.9822,61.9907,464024.0
2022-10-19 09:40:00,72.52,72.53,72.41,72.47,432246.0,61.9822,61.9907,61.8882,61.9395,432246.0
2022-10-19 09:45:00,72.46,72.47,72.33,72.34,564576.0,61.9309,61.9395,61.8198,61.8284,564576.0
2022-10-19 09:50:00,72.34,72.51,72.33,72.51,853439.0,61.8284,61.9737,61.8198,61.9737,853439.0
2022-10-19 09:55:00,72.5,72.52,72.47,72.51,567497.0,61.9651,61.9822,61.9395,61.9737,567497.0
2022-10-19 10:00:00,72.5,72.55,72.48,72.51,277274.0,61.9651,62.0078,61.948,61.9737,277274.0
2022-10-19 10:05:00,72.51,72.56,72.49,72.53,241694.0,61.9737,62.0164,61.9566,61.9907,241694.0
2022-10-19 10:10:00,72.54,72.55,72.49,72.55,231156.0,61.9993,62.0078,61.9566,62.0078,231156.0
2022-10-19 10:15:00,72.55,72.59,72.49,72.52,206620.0,62.0078,62.042,61.9566,61.9822,206620.0
2022-10-19 10:20:00,72.53,72.63,72.51,72.62,296020.0,61.9907,62.0762,61.9737,62.0677,296020.0
2022-10-19 10:25:00,72.62,72.64,72.59,72.6,93883.0,62.0677,62.0848,62.042,62.0506,93883.0
2022-10-19 10:30:00,72.61,72.63,72.52,72.52,99321.0,62.0591,62.0762,61.9822,61.9822,99321.0
2022-10-19 10:35:00,72.52,72.56,72.49,72.56,276732.0,61.9822,62.0164,61.9566,62.0164,276732.0
2022-10-19 10:40:00,72.55,72.56,72.44,72.48,209471.0,62.0078,62.0164,61.9138,61.948,209471.0
2022-10-19 10:45:00,72.47,72.51,72.47,72.48,772437.0,61.9395,61.9737,61.9395,61.948,772437.0
2022-10-19 10:50:00,72.48,72.49,72.44,72.47,320701.0,61.948,61.9566,61.9138,61.9395,320701.0
2022-10-19 10:55:00,72.47,72.47,72.38,72.4,553171.0,61.9395,61.9395,61.8625,61.8796,553171.0
2022-10-19 11:00:00,72.4,72.43,72.37,72.41,269968.0,61.8796,61.9053,61.854,61.8882,269968.0
2022-10-19 11:05:00,72.41,72.47,72.41,72.44,136337.0,61.8882,61.9395,61.8882,61.9138,136337.0
2022-10-19 11:10:00,72.43,72.44,72.39,72.42,420593.0,61.9053,61.9138,61.8711,61.8967,420593.0
2022-10-19 11:15:00,72.42,72.46,72.42,72.44,137910.0,61.8967,61.9309,61.8967,61.9138,137910.0
2022-10-19 11:20:00,72.44,72.46,72.4,72.4,223763.0,61.9138,61.9309,61.8796,61.8796,223763.0
2022-10-19 11:25:00,72.4,72.41,72.33,72.33,355858.0,61.8796,61.8882,61.8198,61.8198,355858.0
2022-10-19 11:30:00,72.33,72.4,72.31,72.36,581931.0,61.8198,61.8796,61.8027,61.8454,581931.0
2022-10-19 11:35:00,72.36,72.39,72.31,72.38,86701.0,61.8454,61.8711,61.8027,61.8625,86701.0
2022-10-19 11:40:00,72.38,72.39,72.35,72.37,83276.0,61.8625,61.8711,61.8369,61.854,83276.0
2022-10-19 11:45:00,72.37,72.4,72.37,72.39,101594.0,61.854,61.8796,61.854,61.8711,101594.0
2022-10-19 11:50:00,72.39,72.42,72.37,72.41,185644.0,61.8711,61.8967,61.854,61.8882,185644.0
2022-10-19 11:55:00,72.41,72.43,72.37,72.38,118355.0,61.8882,61.9053,61.854,61.8625,118355.0
2022-10-19 12:00:00,72.37,72.39,72.35,72.37,471427.0,61.854,61.8711,61.8369,61.854,471427.0
2022-10-19 12:05:00,72.36,72.37,72.32,72.34,188207.0,61.8454,61.854,61.8113,61.8284,188207.0
2022-10-19 12:10:00,72.34,72.35,72.29,72.3,133508.0,61.8284,61.8369,61.7856,61.7942,133508.0
2022-10-19 12:15:00,72.3,72.32,72.27,72.32,101536.0,61.7942,61.8113,61.7685,61.8113,101536.0
2022-10-19 12:20:00,72.31,72.33,72.31,72.31,161286.0,61.8027,61.8198,61.8027,61.8027,161286.0
2022-10-19 12:25:00,72.31,72.32,72.24,72.24,315711.0,61.8027,61.8113,61.7429,61.7429,315711.0
2022-10-19 12:30:00,72.23,72.31,72.23,72.3,354017.0,61.7343,61.8027,61.7343,61.7942,354017.0
2022-10-19 12:35:00,72.3,72.33,72.29,72.31,207950.0,61.7942,61.8198,61.7856,61.8027,207950.0
2022-10-19 12:40:00,72.31,72.31,72.24,72.25,123445.0,61.8027,61.8027,61.7429,61.7514,123445.0
2022-10-19 12:45:00,72.24,72.25,72.16,72.19,325181.0,61.7429,61.7514,61.6745,61.7002,325181.0
2022-10-19 12:50:00,72.19,72.23,72.16,72.21,723855.0,61.7002,61.7343,61.6745,61.7172,723855.0
2022-10-19 12:55:00,72.22,72.24,72.15,72.17,420406.0,61.7258,61.7429,61.666,61.6831,420406.0
2022-10-19 13:00:00,72.16,72.21,71.98,72.0,1337750.0,61.6745,61.7172,61.5207,61.5378,1337750.0
2022-10-19 13:05:00,72.01,72.09,71.99,72.06,543369.0,61.5463,61.6147,61.5292,61.589,543369.0
2022-10-19 13:10:00,72.06,72.09,72.0,72.06,340576.0,61.589,61.6147,61.5378,61.589,340576.0
2022-10-19 13:15:00,72.06,72.15,72.06,72.14,1274764.0,61.589,61.666,61.589,61.6574,1274764.0
2022-10-19 13:20:00,72.15,72.19,72.14,72.18,407415.0,61.666,61.7002,61.6574,61.6916,407415.0
2022-10-19 13:25:00,72.19,72.23,72.17,72.17,188639.0,61.7002,61.7343,61.6831,61.6831,188639.0
2022-10-19 13:30:00,72.17,72.21,72.17,72.19,52755.0,61.6831,61.7172,61.6831,61.7002,52755.0
2022-10-19 13:35:00,72.18,72.2,72.11,72.12,164159.0,61.6916,61.7087,61.6318,61.6403,164159.0
2022-10-19 13:40:00,72.12,72.19,72.11,72.17,126111.0,61.6403,61.7002,61.6318,61.6831,126111.0
2022-10-19 13:45:00,72.17,72.22,72.15,72.21,331498.0,61.6831,61.7258,61.666,61.7172,331498.0
2022-10-19 13:50:00,72.22,72.22,72.16,72.18,116096.0,61.7258,61.7258,61.6745,61.6916,116096.0
2022-10-19 13:55:00,72.18,72.2,72.14,72.17,111953.0,61.6916,61.7087,61.6574,61.6831,111953.0
2022-10-19 14:00:00,72.17,72.28,72.16,72.25,753329.0,61.6831,61.7771,61.6745,61.7514,753329.0
2022-10-19 14:05:00,72.24,72.31,72.23,72.28,279150.0,61.7429,61.8027,61.7343,61.7771,279150.0
2022-10-19 14:10:00,72.28,72.28,72.25,72.28,49622.0,61.7771,61.7771,61.7514,61.7771,49622.0
2022-10-19 14:15:00,72.28,72.31,72.26,72.26,115972.0,61.7771,61.8027,61.76,61.76,115972.0
2022-10-19 14:20:00,72.26,72.27,72.22,72.23,105483.0,61.76,61.7685,61.7258,61.7343,105483.0
2022-10-19 14:25:00,72.23,72.26,72.23,72.23,131439.0,61.7343,61.76,61.7343,61.7343,131439.0
2022-10-19 14:30:00,72.23,72.26,72.22,72.25,279075.0,61.7343,61.76,61.7258,61.7514,279075.0
2022-10-19 14:35:00,72.25,72.28,72.24,72.27,393607.0,61.7514,61.7771,61.7429,61.7685,393607.0
2022-10-19 14:40:00,72.27,72.28,72.24,72.27,159425.0,61.7685,61.7771,61.7429,61.7685,159425.0
2022-10-19 14:45:00,72.27,72.27,72.22,72.24,312036.0,61.7685,61.7685,61.7258,61.7429,312036.0
2022-10-19 14:50:00,72.23,72.24,72.21,72.23,81132.0,61.7343,61.7429,61.7172,61.7343,81132.0
2022-10-19 14:55:00,72.22,72.23,72.2,72.23,134177.0,61.7258,61.7343,61.7087,61.7343,134177.0
2022-10-19 15:00:00,72.23,72.25,72.19,72.19,243811.0,61.7343,61.7514,61.7002,61.7002,243811.0
2022-10-19 15:05:00,72.2,72.24,72.19,72.23,296574.0,61.7087,61.7429,61.7002,61.7343,296574.0
2022-10-19 15:10:00,72.24,72.26,72.22,72.24,187438.0,61.7429,61.76,61.7258,61.7429,187438.0
2022-10-19 15:15:00,72.24,72.3,72.23,72.28,234063.0,61.7429,61.7942,61.7343,61.7771,234063.0
2022-10-19 15:20:00,72.28,72.29,72.25,72.25,143761.0,61.7771,61.7856,61.7514,61.7514,143761.0
2022-10-19 15:25:00,72.26,72.26,72.19,72.2,180093.0,61.76,61.76,61.7002,61.7087,180093.0
2022-10-19 15:30:00,72.2,72.22,72.18,72.22,219504.0,61.7087,61.7258,61.6916,61.7258,219504.0
2022-10-19 15:35:00,72.22,72.22,72.19,72.19,261531.0,61.7258,61.7258,61.7002,61.7002,261531.0
2022-10-19 15:40:00,72.19,72.19,72.13,72.16,488960.0,61.7002,61.7002,61.6489,61.6745,488960.0
2022-10-19 15:45:00,72.16,72.18,72.12,72.17,595080.0,61.6745,61.6916,61.6403,61.6831,595080.0
2022-10-19 15:50:00,72.17,72.19,72.1,72.17,699465.0,61.6831,61.7002,61.6232,61.6831,699465.0
2022-10-19 15:55:00,72.17,72.24,72.15,72.23,2035199.0,61.6831,61.7429,61.666,61.7343,2035199.0
2022-10-20 09:30:00,72.21,72.41,72.21,72.38,434198.0,61.7172,61.8882,61.7172,61.8625,434198.0
2022-10-20 09:35:00,72.37,72.37,72.26,72.28,390412.0,61.854,61.854,61.76,61.7771,390412.0
2022-10-20 09:40:00,72.28,72.34,72.23,72.33,392861.0,61.7771,61.8284,61.7343,61.8198,392861.0
2022-10-20 09:45:00,72.33,72.4,72.31,72.38,247632.0,61.8198,61.8796,61.8027,61.8625,247632.0
2022-10-20 09:50:00,72.38,72.47,72.36,72.42,200333.0,61.8625,61.9395,61.8454,61.8967,200333.0
2022-10-20 09:55:00,72.41,72.46,72.39,72.39,225957.0,61.8882,61.9309,61.8711,61.8711,225957.0
2022-10-20 10:00:00,72.4,72.46,72.36,72.46,594403.0,61.8796,61.9309,61.8454,61.9309,594403.0
2022-10-20 10:05:00,72.47,72.65,72.46,72.65,1648021.0,61.9395,62.0933,61.9309,62.0933,1648021.0
2022-10-20 10:10:00,72.65,72.7,72.59,72.61,751651.0,62.0933,62.136,62.042,62.0591,751651.0
2022-10-20 10:15:00,72.61,72.72,72.6,72.72,291233.0,62.0591,62.1531,62.0506,62.1531,291233.0
2022-10-20 10:20:00,72.72,72.75,72.67,72.68,112301.0,62.1531,62.1788,62.1104,62.1189,112301.0
2022-10-20 10:25:00,72.68,72.69,72.63,72.68,68815.0,62.1189,62.1275,62.0762,62.1189,68815.0
2022-10-20 10:30:00,72.69,72.7,72.55,72.59,489030.0,62.1275,62.136,62.0078,62.042,489030.0
2022-10-20 10:35:00,72.59,72.59,72.51,72.58,434360.0,62.042,62.042,61.9737,62.0335,434360.0
2022-10-20 10:40:00,72.58,72.6,72.54,72.58,254107.0,62.0335,62.0506,61.9993,62.0335,254107.0
2022-10-20 10:45:00,72.58,72.65,72.57,72.59,237425.0,62.0335,62.0933,62.0249,62.042,237425.0
2022-10-20 10:50:00,72.59,72.62,72.54,72.56,203064.0,62.042,62.0677,61.9993,62.0164,203064.0
2022-10-20 10:55:00,72.55,72.63,72.55,72.63,136101.0,62.0078,62.0762,62.0078,62.0762,136101.0
2022-10-20 11:00:00,72.63,72.65,72.55,72.56,274468.0,62.0762,62.0933,62.0078,62.0164,274468.0
2022-10-20 11:05:00,72.56,72.58,72.52,72.53,326982.0,62.0164,62.0335,61.9822,61.9907,326982.0
2022-10-20 11:10:00,72.54,72.57,72.52,72.55,450122.0,61.9993,62.0249,61.9822,62.0078,450122.0
2022-10-20 11:15:00,72.54,72.55,72.47,72.48,311389.0,61.9993,62.0078,61.9395,61.948,311389.0
2022-10-20 11:20:00,72.48,72.53,72.46,72.52,436562.0,61.948,61.9907,61.9309,61.9822,436562.0
2022-10-20 11:25:00,72.52,72.53,72.46,72.47,337779.0,61.9822,61.9907,61.9309,61.9395,337779.0
2022-10-20 11:30:00,72.47,72.47,72.43,72.47,390232.0,61.9395,61.9395,61.9053,61.9395,390232.0
2022-10-20 11:35:00,72.46,72.5,72.44,72.49,616257.0,61.9309,61.9651,61.9138,61.9566,616257.0
2022-10-20 11:40:00,72.49,72.54,72.48,72.5,374919.0,61.9566,61.9993,61.948,61.9651,374919.0
2022-10-20 11:45:00,72.5,72.5,72.48,72.48,270712.0,61.9651,61.9651,61.948,61.948,270712.0
2022-10-20 11:50:00,72.49,72.5,72.47,72.48,194606.0,61.9566,61.9651,61.9395,61.948,194606.0
2022-10-20 11:55:00,72.48,72.49,72.44,72.46,130257.0,61.948,61.9566,61.9138,61.9309,130257.0
2022-10-20 12:00:00,72.45,72.47,72.41,72.44,240265.0,61.9224,61.9395,61.8882,61.9138,240265.0
2022-10-20 12:05:00,72.44,72.44,72.38,72.39,268671.0,61.9138,61.9138,61.8625,61.8711,268671.0
2022-10-20 12:10:00,72.39,72.4,72.37,72.39,568631.0,61.8711,61.8796,61.854,61.8711,568631.0
2022-10-20 12:15:00,72.39,72.43,72.39,72.41,217265.0,61.8711,61.9053,61.8711,61.8882,217265.0
2022-10-20 12:20:00,72.41,72.41,72.34,72.36,123891.0,61.8882,61.8882,61.8284,61.8454,123891.0
2022-10-20 12:25:00,72.37,72.38,72.34,72.37,125593.0,61.854,61.8625,61.8284,61.854,125593.0
2022-10-20 12:30:00,72.36,72.38,72.34,72.34,102016.0,61.8454,61.8625,61.8284,61.8284,102016.0
2022-10-20 12:35:00,72.34,72.36,72.27,72.3,139912.0,61.8284,61.8454,61.7685,61.7942,139912.0
2022-10-20 12:40:00,72.3,72.34,72.3,72.31,102688.0,61.7942,61.8284,61.7942,61.8027,102688.0
2022-10-20 12:45:00,72.31,72.32,72.23,72.29,1103627.0,61.8027,61.8113,61.7343,61.7856,1103627.0
2022-10-20 12:50:00,72.29,72.3,72.16,72.2,957927.0,61.7856,61.7942,61.6745,61.7087,957927.0
2022-10-20 12:55:00,72.2,72.3,72.19,72.3,79004.0,61.7087,61.7942,61.7002,61.7942,79004.0
2022-10-20 13:00:00,72.3,72.31,72.24,72.29,151213.0,61.7942,61.8027,61.7429,61.7856,151213.0
2022-10-20 13:05:00,72.29,72.3,72.14,72.17,149660.0,61.7856,61.7942,61.6574,61.6831,149660.0
2022-10-20 13:10:00,72.16,72.21,72.13,72.15,747744.0,61.6745,61.7172,61.6489,61.666,747744.0
2022-10-20 13:15:00,72.15,72.16,72.1,72.13,861257.0,61.666,61.6745,61.6232,61.6489,861257.0
2022-10-20 13:20:00,72.13,72.16,72.09,72.14,265017.0,61.6489,61.6745,61.6147,61.6574,265017.0
2022-10-20 13:25:00,72.14,72.17,72.11,72.14,282168.0,61.6574,61.6831,61.6318,61.6574,282168.0
2022-10-20 13:30:00,72.14,72.15,72.11,72.13,184470.0,61.6574,61.666,61.6318,61.6489,184470.0
2022-10-20 13:35:00,72.13,72.14,72.06,72.06,1030722.0,61.6489,61.6574,61.589,61.589,1030722.0
2022-10-20 13:40:00,72.06,72.09,72.03,72.05,111263.0,61.589,61.6147,61.5634,61.5805,111263.0
2022-10-20 13:45:00,72.05,72.06,71.92,71.94,893237.0,61.5805,61.589,61.4694,61.4865,893237.0
2022-10-20 13:50:00,71.93,71.94,71.84,71.92,1581187.0,61.4779,61.4865,61.401,61.4694,1581187.0
2022-10-20 13:55:00,71.92,71.97,71.87,71.97,624060.0,61.4694,61.5121,61.4266,61.5121,624060.0
2022-10-20 14:00:00,71.96,71.97,71.91,71.95,432010.0,61.5036,61.5121,61.4608,61.495,432010.0
2022-10-20 14:05:00,71.95,71.96,71.8,71.81,945345.0,61.495,61.5036,61.3668,61.3754,945345.0
2022-10-20 14:10:00,71.81,71.83,71.79,71.81,457514.0,61.3754,61.3925,61.3583,61.3754,457514.0
2022-10-20 14:15:00,71.81,71.85,71.8,71.84,275988.0,61.3754,61.4096,61.3668,61.401,275988.0
2022-10-20 14:20:00,71.84,71.84,71.76,71.8,759813.0,61.401,61.401,61.3326,61.3668,759813.0
2022-10-20 14:25:00,71.8,71.81,71.75,71.76,155109.0,61.3668,61.3754,61.3241,61.3326,155109.0
2022-10-20 14:30:00,71.75,71.82,71.74,71.81,322596.0,61.3241,61.3839,61.3155,61.3754,322596.0
2022-10-20 14:35:00,71.82,71.83,71.77,71.78,663077.0,61.3839,61.3925,61.3412,61.3497,663077.0
2022-10-20 14:40:00,71.78,71.78,71.73,71.75,425341.0,61.3497,61.3497,61.307,61.3241,425341.0
2022-10-20 14:45:00,71.75,71.78,71.74,71.77,1264994.0,61.3241,61.3497,61.3155,61.3412,1264994.0
2022-10-20 14:50:00,71.76,71.84,71.75,71.81,349336.0,61.3326,61.401,61.3241,61.3754,349336.0
2022-10-20 14:55:00,71.8,71.86,71.8,71.81,253474.0,61.3668,61.4181,61.3668,61.3754,253474.0
2022-10-20 15:00:00,71.82,71.84,71.77,71.78,521757.0,61.3839,61.401,61.3412,61.3497,521757.0
2022-10-20 15:05:00,71.78,71.83,71.77,71.81,767610.0,61.3497,61.3925,61.3412,61.3754,767610.0
2022-10-20 15:10:00,71.81,71.82,71.78,71.81,401808.0,61.3754,61.3839,61.3497,61.3754,401808.0
2022-10-20 15:15:00,71.81,71.81,71.78,71.79,909221.0,61.3754,61.3754,61.3497,61.3583,909221.0
2022-10-20 15:20:00,71.79,71.8,71.78,71.79,1224609.0,61.3583,61.3668,61.3497,61.3583,1224609.0
2022-10-20 15:25:00,71.79,71.81,71.79,71.8,1527413.0,61.3583,61.3754,61.3583,61.3668,1527413.0
2022-10-20 15:30:00,71.81,71.84,71.78,71.83,1389789.0,61.3754,61.401,61.3497,61.3925,1389789.0
2022-10-20 15:35:00,71.84,71.84,71.77,71.78,1304187.0,61.401,61.401,61.3412,61.3497,1304187.0
2022-10-20 15:40:00,71.78,71.8,71.75,71.8,878990.0,61.3497,61.3668,61.3241,61.3668,878990.0
2022-10-20 15:45:00,71.79,71.79,71.73,71.78,712646.0,61.3583,61.3583,61.307,61.3497,712646.0
2022-10-20 15:50:00,71.78,71.82,71.77,71.82,737526.0,61.3497,61.3839,61.3412,61.3839,737526.0
2022-10-20 15:55:00,71.81,71.84,71.79,71.81,1785535.0,61.3754,61.401,61.3583,61.3754,1785535.0
2022-10-21 09:30:00,71.59,71.75,71.58,71.61,852182.0,61.1873,61.3241,61.1788,61.2044,852182.0
2022-10-21 09:35:00,71.61,71.74,71.56,71.72,1124841.0,61.2044,61.3155,61.1617,61.2984,1124841.0
2022-10-21 09:40:00,71.72,71.86,71.66,71.84,720283.0,61.2984,61.4181,61.2472,61.401,720283.0
2022-10-21 09:45:00,71.85,72.07,71.81,72.05,3344879.0,61.4096,61.5976,61.3754,61.5805,3344879.0
2022-10-21 09:50:00,72.06,72.16,71.91,72.06,960915.0,61.589,61.6745,61.4608,61.589,960915.0
2022-10-21 09:55:00,72.06,72.24,72.01,72.24,1165386.0,61.589,61.7429,61.5463,61.7429,1165386.0
2022-10-21 10:00:00,72.24,72.29,72.19,72.27,253803.0,61.7429,61.7856,61.7002,61.7685,253803.0
2022-10-21 10:05:00,72.27,72.33,72.23,72.31,563245.0,61.7685,61.8198,61.7343,61.8027,563245.0
2022-10-21 10:10:00,72.31,72.35,72.21,72.27,569284.0,61.8027,61.8369,61.7172,61.7685,569284.0
2022-10-21 10:15:00,72.27,72.27,72.19,72.22,286515.0,61.7685,61.7685,61.7002,61.7258,286515.0
2022-10-21 10:20:00,72.21,72.23,72.09,72.12,634714.0,61.7172,61.7343,61.6147,61.6403,634714.0
2022-10-21 10:25:00,72.12,72.15,72.07,72.07,1431793.0,61.6403,61.666,61.5976,61.5976,1431793.0
2022-10-21 10:30:00,72.07,72.17,72.07,72.11,688340.0,61.5976,61.6831,61.5976,61.6318,688340.0
2022-10-21 10:35:00,72.11,72.12,72.04,72.07,573697.0,61.6318,61.6403,61.5719,61.5976,573697.0
2022-10-21 10:40:00,72.06,72.16,72.05,72.16,582640.0,61.589,61.6745,61.5805,61.6745,582640.0
2022-10-21 10:45:00,72.16,72.27,72.13,72.25,282989.0,61.6745,61.7685,61.6489,61.7514,282989.0
2022-10-21 10:50:00,72.25,72.29,72.2,72.21,185076.0,61.7514,61.7856,61.7087,61.7172,185076.0
2022-10-21 10:55:00,72.21,72.21,72.06,72.08,430025.0,61.7172,61.7172,61.589,61.6061,430025.0
2022-10-21 11:00:00,72.08,72.13,72.07,72.09,728748.0,61.6061,61.6489,61.5976,61.6147,728748.0
2022-10-21 11:05:00,72.09,72.15,72.09,72.13,320859.0,61.6147,61.666,61.6147,61.6489,320859.0
2022-10-21 11:10:00,72.13,72.21,72.12,72.13,364644.0,61.6489,61.7172,61.6403,61.6489,364644.0
2022-10-21 11:15:00,72.12,72.15,72.07,72.08,144241.0,61.6403,61.666,61.5976,61.6061,144241.0
2022-10-21 11:20:00,72.07,72.19,72.04,72.13,166798.0,61.5976,61.7002,61.5719,61.6489,166798.0
2022-10-21 11:25:00,72.13,72.21,72.13,72.16,114448.0,61.6489,61.7172,61.6489,61.6745,114448.0
2022-10-21 11:30:00,72.16,72.25,72.14,72.2,227295.0,61.6745,61.7514,61.6574,61.7087,227295.0
2022-10-21 11:35:00,72.2,72.21,72.05,72.08,328021.0,61.7087,61.7172,61.5805,61.6061,328021.0
2022-10-21 11:40:00,72.08,72.18,72.07,72.15,266063.0,61.6061,61.6916,61.5976,61.666,266063.0
2022-10-21 11:45:00,72.14,72.23,72.12,72.23,527240.0,61.6574,61.7343,61.6403,61.7343,527240.0
2022-10-21 11:50:00,72.23,72.25,72.18,72.21,245990.0,61.7343,61.7514,61.6916,61.7172,245990.0
2022-10-21 11:55:00,72.2,72.3,72.18,72.29,275723.0,61.7087,61.7942,61.6916,61.7856,275723.0
2022-10-21 12:00:00,72.29,72.42,72.29,72.4,261095.0,61.7856,61.8967,61.7856,61.8796,261095.0
2022-10-21 12:05:00,72.39,72.41,72.27,72.37,408451.0,61.8711,61.8882,61.7685,61.854,408451.0
2022-10-21 12:10:00,72.37,72.43,72.31,72.42,721748.0,61.854,61.9053,61.8027,61.8967,721748.0
2022-10-21 12:15:00,72.42,72.43,72.33,72.35,328039.0,61.8967,61.9053,61.8198,61.8369,328039.0
2022-10-21 12:20:00,72.34,72.39,72.29,72.38,223596.0,61.8284,61.8711,61.7856,61.8625,223596.0
2022-10-21 12:25:00,72.38,72.39,72.31,72.32,249972.0,61.8625,61.8711,61.8027,61.8113,249972.0
2022-10-21 12:30:00,72.33,72.41,72.31,72.4,181522.0,61.8198,61.8882,61.8027,61.8796,181522.0
2022-10-21 12:35:00,72.4,72.47,72.36,72.38,109168.0,61.8796,61.9395,61.8454,61.8625,109168.0
2022-10-21 12:40:00,72.38,72.47,72.38,72.44,137055.0,61.8625,61.9395,61.8625,61.9138,137055.0
2022-10-21 12:45:00,72.44,72.55,72.43,72.51,592520.0,61.9138,62.0078,61.9053,61.9737,592520.0
2022-10-21 12:50:00,72.52,72.58,72.51,72.56,180524.0,61.9822,62.0335,61.9737,62.0164,180524.0
2022-10-21 12:55:00,72.56,72.56,72.39,72.39,351710.0,62.0164,62.0164,61.8711,61.8711,351710.0
2022-10-21 13:00:00,72.39,72.45,72.37,72.45,353257.0,61.8711,61.9224,61.854,61.9224,353257.0
2022-10-21 13:05:00,72.45,72.49,72.42,72.43,144234.0,61.9224,61.9566,61.8967,61.9053,144234.0
2022-10-21 13:10:00,72.44,72.44,72.37,72.4,193624.0,61.9138,61.9138,61.854,61.8796,193624.0
2022-10-21 13:15:00,72.4,72.4,72.33,72.37,293530.0,61.8796,61.8796,61.8198,61.854,293530.0
2022-10-21 13:20:00,72.37,72.4,72.29,72.3,582202.0,61.854,61.8796,61.7856,61.7942,582202.0
2022-10-21 13:25:00,72.29,72.34,72.26,72.3,407387.0,61.7856,61.8284,61.76,61.7942,407387.0
2022-10-21 13:30:00,72.31,72.32,72.25,72.26,463882.0,61.8027,61.8113,61.7514,61.76,463882.0
2022-10-21 13:35:00,72.26,72.29,72.24,72.26,301994.0,61.76,61.7856,61.7429,61.76,301994.0
2022-10-21 13:40:00,72.26,72.33,72.25,72.28,460211.0,61.76,61.8198,61.7514,61.7771,460211.0
2022-10-21 13:45:00,72.29,72.34,72.29,72.32,160915.0,61.7856,61.8284,61.7856,61.8113,160915.0
2022-10-21 13:50:00,72.32,72.33,72.28,72.29,201141.0,61.8113,61.8198,61.7771,61.7856,201141.0
2022-10-21 13:55:00,72.28,72.29,72.25,72.27,333230.0,61.7771,61.7856,61.7514,61.7685,333230.0
2022-10-21 14:00:00,72.27,72.32,72.26,72.32,691117.0,61.7685,61.8113,61.76,61.8113,691117.0
2022-10-21 14:05:00,72.31,72.35,72.3,72.35,177055.0,61.8027,61.8369,61.7942,61.8369,177055.0
2022-10-21 14:10:00,72.35,72.36,72.31,72.33,441432.0,61.8369,61.8454,61.8027,61.8198,441432.0
2022-10-21 14:15:00,72.33,72.36,72.3,72.34,243312.0,61.8198,61.8454,61.7942,61.8284,243312.0
2022-10-21 14:20:00,72.34,72.36,72.3,72.3,405116.0,61.8284,61.8454,61.7942,61.7942,405116.0
2022-10-21 14:25:00,72.3,72.34,72.29,72.33,272296.0,61.7942,61.8284,61.7856,61.8198,272296.0
2022-10-21 14:30:00,72.32,72.35,72.32,72.33,236586.0,61.8113,61.8369,61.8113,61.8198,236586.0
2022-10-21 14:35:00,72.33,72.35,72.31,72.34,204491.0,61.8198,61.8369,61.8027,61.8284,204491.0
2022-10-21 14:40:00,72.35,72.36,72.34,72.34,137520.0,61.8369,61.8454,61.8284,61.8284,137520.0
2022-10-21 14:45:00,72.34,72.36,72.31,72.31,395157.0,61.8284,61.8454,61.8027,61.8027,395157.0
2022-10-21 14:50:00,72.32,72.33,72.25,72.27,1024586.0,61.8113,61.8198,61.7514,61.7685,1024586.0
2022-10-21 14:55:00,72.27,72.31,72.26,72.31,269496.0,61.7685,61.8027,61.76,61.8027,269496.0
2022-10-21 15:00:00,72.3,72.34,72.29,72.34,563075.0,61.7942,61.8284,61.7856,61.8284,563075.0
2022-10-21 15:05:00,72.34,72.35,72.33,72.35,336678.0,61.8284,61.8369,61.8198,61.8369,336678.0
2022-10-21 15:10:00,72.35,72.39,72.35,72.39,464355.0,61.8369,61.8711,61.8369,61.8711,464355.0
2022-10-21 15:15:00,72.39,72.49,72.38,72.49,771097.0,61.8711,61.9566,61.8625,61.9566,771097.0
2022-10-21 15:20:00,72.48,72.51,72.47,72.51,237846.0,61.948,61.9737,61.9395,61.9737,237846.0
2022-10-21 15:25:00,72.51,72.57,72.51,72.54,647781.0,61.9737,62.0249,61.9737,61.9993,647781.0
2022-10-21 15:30:00,72.54,72.57,72.51,72.52,587180.0,61.9993,62.0249,61.9737,61.9822,587180.0
2022-10-21 15:35:00,72.53,72.57,72.51,72.55,669637.0,61.9907,62.0249,61.9737,62.0078,669637.0
2022-10-21 15:40:00,72.56,72.56,72.49,72.5,1178288.0,62.0164,62.0164,61.9566,61.9651,1178288.0
2022-10-21 15:45:00,72.5,72.51,72.46,72.5,1048577.0,61.9651,61.9737,61.9309,61.9651,1048577.0
2022-10-21 15:50:00,72.5,72.51,72.44,72.45,1587740.0,61.9651,61.9737,61.9138,61.9224,1587740.0
2022-10-21 15:55:00,72.45,72.48,72.4,72.45,3761637.0,61.9224,61.948,61.8796,61.9224,3761637.0
2022-10-24 09:30:00,72.56,72.56,72.36,72.4,530932.0,62.0164,62.0164,61.8454,61.8796,530932.0
2022-10-24 09:35:00,72.4,72.59,72.39,72.56,876616.0,61.8796,62.042,61.8711,62.0164,876616.0
2022-10-24 09:40:00,72.55,72.57,72.38,72.45,720313.0,62.0078,62.0249,61.8625,61.9224,720313.0
2022-10-24 09:45:00,72.46,72.73,72.45,72.57,474920.0,61.9309,62.1617,61.9224,62.0249,474920.0
2022-10-24 09:50:00,72.58,72.67,72.54,72.67,227032.0,62.0335,62.1104,61.9993,62.1104,227032.0
2022-10-24 09:55:00,72.68,72.73,72.58,72.59,488641.0,62.1189,62.1617,62.0335,62.042,488641.0
2022-10-24 10:00:00,72.59,72.59,72.36,72.36,225156.0,62.042,62.042,61.8454,61.8454,225156.0
2022-10-24 10:05:00,72.35,72.48,72.33,72.38,540220.0,61.8369,61.948,61.8198,61.8625,540220.0
2022-10-24 10:10:00,72.38,72.48,72.37,72.46,217405.0,61.8625,61.948,61.854,61.9309,217405.0
2022-10-24 10:15:00,72.46,72.46,72.33,72.37,1499170.0,61.9309,61.9309,61.8198,61.854,1499170.0
2022-10-24 10:20:00,72.37,72.37,72.16,72.21,904440.0,61.854,61.854,61.6745,61.7172,904440.0
2022-10-24 10:25:00,72.2,72.3,72.19,72.28,598579.0,61.7087,61.7942,61.7002,61.7771,598579.0
2022-10-24 10:30:00,72.28,72.36,72.21,72.33,457182.0,61.7771,61.8454,61.7172,61.8198,457182.0
2022-10-24 10:35:00,72.34,72.38,72.28,72.34,299195.0,61.8284,61.8625,61.7771,61.8284,299195.0
2022-10-24 10:40:00,72.34,72.38,72.26,72.29,501295.0,61.8284,61.8625,61.76,61.7856,501295.0
2022-10-24 10:45:00,72.29,72.31,72.2,72.21,366694.0,61.7856,61.8027,61.7087,61.7172,366694.0
2022-10-24 10:50:00,72.22,72.37,72.21,72.33,261141.0,61.7258,61.854,61.7172,61.8198,261141.0
2022-10-24 10:55:00,72.33,72.45,72.32,72.44,398025.0,61.8198,61.9224,61.8113,61.9138,398025.0
2022-10-24 11:00:00,72.44,72.46,72.39,72.39,155148.0,61.9138,61.9309,61.8711,61.8711,155148.0
2022-10-24 11:05:00,72.4,72.44,72.36,72.4,191408.0,61.8796,61.9138,61.8454,61.8796,191408.0
2022-10-24 11:10:00,72.4,72.51,72.39,72.49,494180.0,61.8796,61.9737,61.8711,61.9566,494180.0
2022-10-24 11:15:00,72.48,72.55,72.42,72.5,549732.0,61.948,62.0078,61.8967,61.9651,549732.0
2022-10-24 11:20:00,72.5,72.6,72.5,72.59,231137.0,61.9651,62.0506,61.9651,62.042,231137.0
2022-10-24 11:25:00,72.58,72.58,72.5,72.56,249862.0,62.0335,62.0335,61.9651,62.0164,249862.0
2022-10-24 11:30:00,72.56,72.57,72.53,72.55,112653.0,62.0164,62.0249,61.9907,62.0078,112653.0
2022-10-24 11:35:00,72.55,72.59,72.53,72.56,143398.0,62.0078,62.042,61.9907,62.0164,143398.0
2022-10-24 11:40:00,72.56,72.6,72.54,72.55,198195.0,62.0164,62.0506,61.9993,62.0078,198195.0
2022-10-24 11:45:00,72.55,72.55,72.5,72.52,227796.0,62.0078,62.0078,61.9651,61.9822,227796.0
2022-10-24 11:50:00,72.52,72.58,72.51,72.55,364641.0,61.9822,62.0335,61.9737,62.0078,364641.0
2022-10-24 11:55:00,72.55,72.57,72.52,72.56,478515.0,62.0078,62.0249,61.9822,62.0164,478515.0
2022-10-24 12:00:00,72.55,72.56,72.47,72.49,232592.0,62.0078,62.0164,61.9395,61.9566,232592.0
2022-10-24 12:05:00,72.48,72.51,72.46,72.5,448708.0,61.948,61.9737,61.9309,61.9651,448708.0
2022-10-24 12:10:00,72.51,72.59,72.49,72.51,456558.0,61.9737,62.042,61.9566,61.9737,456558.0
2022-10-24 12:15:00,72.51,72.57,72.49,72.55,274601.0,61.9737,62.0249,61.9566,62.0078,274601.0
2022-10-24 12:20:00,72.54,72.61,72.52,72.6,766377.0,61.9993,62.0591,61.9822,62.0506,766377.0
2022-10-24 12:25:00,72.6,72.61,72.56,72.56,212693.0,62.0506,62.0591,62.0164,62.0164,212693.0
2022-10-24 12:30:00,72.56,72.59,72.55,72.56,54670.0,62.0164,62.042,62.0078,62.0164,54670.0
2022-10-24 12:35:00,72.56,72.56,72.53,72.53,78381.0,62.0164,62.0164,61.9907,61.9907,78381.0
2022-10-24 12:40:00,72.53,72.55,72.51,72.55,88279.0,61.9907,62.0078,61.9737,62.0078,88279.0
2022-10-24 12:45:00,72.55,72.56,72.54,72.55,103835.0,62.0078,62.0164,61.9993,62.0078,103835.0
2022-10-24 12:50:00,72.55,72.59,72.53,72.59,59304.0,62.0078,62.042,61.9907,62.042,59304.0
2022-10-24 12:55:00,72.58,72.58,72.52,72.53,92804.0,62.0335,62.0335,61.9822,61.9907,92804.0
2022-10-24 13:00:00,72.53,72.54,72.5,72.53,51534.0,61.9907,61.9993,61.9651,61.9907,51534.0
2022-10-24 13:05:00,72.54,72.54,72.5,72.51,101411.0,61.9993,61.9993,61.9651,61.9737,101411.0
2022-10-24 13:10:00,72.51,72.51,72.47,72.48,265207.0,61.9737,61.9737,61.9395,61.948,265207.0
2022-10-24 13:15:00,72.48,72.5,72.46,72.5,78653.0,61.948,61.9651,61.9309,61.9651,78653.0
2022-10-24 13:20:00,72.5,72.5,72.48,72.48,92249.0,61.9651,61.9651,61.948,61.948,92249.0
2022-10-24 13:25:00,72.48,72.51,72.48,72.51,125890.0,61.948,61.9737,61.948,61.9737,125890.0
2022-10-24 13:30:00,72.5,72.54,72.49,72.53,103868.0,61.9651,61.9993,61.9566,61.9907,103868.0
2022-10-24 13:35:00,72.53,72.55,72.52,72.55,442058.0,61.9907,62.0078,61.9822,62.0078,442058.0
2022-10-24 13:40:00,72.55,72.55,72.53,72.53,85340.0,62.0078,62.0078,61.9907,61.9907,85340.0
2022-10-24 13:45:00,72.53,72.55,72.52,72.54,45066.0,61.9907,62.0078,61.9822,61.9993,45066.0
2022-10-24 13:50:00,72.53,72.54,72.51,72.52,55242.0,61.9907,61.9993,61.9737,61.9822,55242.0
2022-10-24 13:55:00,72.52,72.52,72.49,72.5,173130.0,61.9822,61.9822,61.9566,61.9651,173130.0
2022-10-24 14:00:00,72.5,72.54,72.49,72.53,112727.0,61.9651,61.9993,61.9566,61.9907,112727.0
2022-10-24 14:05:00,72.53,72.58,72.53,72.55,222277.0,61.9907,62.0335,61.9907,62.0078,222277.0
2022-10-24 14:10:00,72.55,72.55,72.5,72.52,162836.0,62.0078,62.0078,61.9651,61.9822,162836.0
2022-10-24 14:15:00,72.52,72.53,72.47,72.48,49169.0,61.9822,61.9907,61.9395,61.948,49169.0
2022-10-24 14:20:00,72.48,72.48,72.46,72.48,68276.0,61.948,61.948,61.9309,61.948,68276.0
2022-10-24 14:25:00,72.47,72.5,72.45,72.45,41966.0,61.9395,61.9651,61.9224,61.9224,41966.0
2022-10-24 14:30:00,72.45,72.47,72.44,72.47,44177.0,61.9224,61.9395,61.9138,61.9395,44177.0
2022-10-24 14:35:00,72.46,72.48,72.43,72.47,122574.0,61.9309,61.948,61.9053,61.9395,122574.0
2022-10-24 14:40:00,72.47,72.53,72.46,72.53,158717.0,61.9395,61.9907,61.9309,61.9907,158717.0
2022-10-24 14:45:00,72.53,72.53,72.5,72.51,167961.0,61.9907,61.9907,61.9651,61.9737,167961.0
2022-10-24 14:50:00,72.51,72.51,72.48,72.5,56493.0,61.9737,61.9737,61.948,61.9651,56493.0
2022-10-24 14:55:00,72.49,72.5,72.47,72.5,85501.0,61.9566,61.9651,61.9395,61.9651,85501.0
2022-10-24 15:00:00,72.5,72.56,72.5,72.56,462800.0,61.9651,62.0164,61.9651,62.0164,462800.0
2022-10-24 15:05:00,72.56,72.56,72.52,72.53,295242.0,62.0164,62.0164,61.9822,61.9907,295242.0
2022-10-24 15:10:00,72.54,72.57,72.53,72.56,78961.0,61.9993,62.0249,61.9907,62.0164,78961.0
2022-10-24 15:15:00,72.56,72.58,72.55,72.58,111588.0,62.0164,62.0335,62.0078,62.0335,111588.0
2022-10-24 15:20:00,72.58,72.58,72.54,72.56,199881.0,62.0335,62.0335,61.9993,62.0164,199881.0
2022-10-24 15:25:00,72.56,72.59,72.56,72.56,122125.0,62.0164,62.042,62.0164,62.0164,122125.0
2022-10-24 15:30:00,72.56,72.57,72.53,72.54,259672.0,62.0164,62.0249,61.9907,61.9993,259672.0
2022-10-24 15:35:00,72.55,72.57,72.53,72.56,144383.0,62.0078,62.0249,61.9907,62.0164,144383.0
2022-10-24 15:40:00,72.56,72.56,72.53,72.56,210264.0,62.0164,62.0164,61.9907,62.0164,210264.0
2022-10-24 15:45:00,72.55,72.59,72.53,72.57,345896.0,62.0078,62.042,61.9907,62.0249,345896.0
2022-10-24 15:50:00,72.58,72.58,72.54,72.55,425788.0,62.0335,62.0335,61.9993,62.0078,425788.0
2022-10-24 15:55:00,72.54,72.58,72.54,72.58,997877.0,61.9993,62.0335,61.9993,62.0335,997877.0
2022-10-25 09:30:00,72.72,72.95,72.7,72.91,1277804.0,62.1531,62.3497,62.136,62.3155,1277804.0
2022-10-25 09:35:00,72.91,72.96,72.82,72.86,804460.0,62.3155,62.3583,62.2386,62.2728,804460.0
2022-10-25 09:40:00,72.87,72.98,72.87,72.9,1817938.0,62.2813,62.3754,62.2813,62.307,1817938.0
2022-10-25 09:45:00,72.9,73.11,72.9,73.09,684321.0,62.307,62.4865,62.307,62.4694,684321.0
2022-10-25 09:50:00,73.1,73.11,73.01,73.07,178452.0,62.4779,62.4865,62.401,62.4523,178452.0
2022-10-25 09:55:00,73.08,73.16,73.07,73.09,553497.0,62.4608,62.5292,62.4523,62.4694,553497.0
2022-10-25 10:00:00,73.1,73.13,73.0,73.03,1366452.0,62.4779,62.5036,62.3925,62.4181,1366452.0
2022-10-25 10:05:00,73.03,73.03,72.94,73.0,448081.0,62.4181,62.4181,62.3412,62.3925,448081.0
2022-10-25 10:10:00,73.0,73.08,72.96,73.07,454618.0,62.3925,62.4608,62.3583,62.4523,454618.0
2022-10-25 10:15:00,73.07,73.12,72.99,73.03,522799.0,62.4523,62.495,62.3839,62.4181,522799.0
2022-10-25 10:20:00,73.03,73.09,73.01,73.08,164369.0,62.4181,62.4694,62.401,62.4608,164369.0
2022-10-25 10:25:00,73.09,73.12,73.07,73.12,198014.0,62.4694,62.495,62.4523,62.495,198014.0
2022-10-25 10:30:00,73.11,73.13,73.05,73.06,197808.0,62.4865,62.5036,62.4352,62.4437,197808.0
2022-10-25 10:35:00,73.07,73.07,72.99,73.01,164009.0,62.4523,62.4523,62.3839,62.401,164009.0
2022-10-25 10:40:00,73.01,73.08,72.99,73.07,103275.0,62.401,62.4608,62.3839,62.4523,103275.0
2022-10-25 10:45:00,73.07,73.11,73.06,73.1,152946.0,62.4523,62.4865,62.4437,62.4779,152946.0
2022-10-25 10:50:00,73.1,73.13,73.08,73.08,198859.0,62.4779,62.5036,62.4608,62.4608,198859.0
2022-10-25 10:55:00,73.09,73.1,73.03,73.03,161495.0,62.4694,62.4779,62.4181,62.4181,161495.0
2022-10-25 11:00:00,73.04,73.1,73.04,73.09,156706.0,62.4266,62.4779,62.4266,62.4694,156706.0
2022-10-25 11:05:00,73.09,73.2,73.09,73.19,261254.0,62.4694,62.5634,62.4694,62.5548,261254.0
2022-10-25 11:10:00,73.19,73.23,73.16,73.23,699881.0,62.5548,62.589,62.5292,62.589,699881.0
2022-10-25 11:15:00,73.22,73.25,73.15,73.17,377981.0,62.5805,62.6061,62.5207,62.5377,377981.0
2022-10-25 11:20:00,73.18,73.2,73.15,73.2,379917.0,62.5463,62.5634,62.5207,62.5634,379917.0
2022-10-25 11:25:00,73.2,73.25,73.19,73.23,168121.0,62.5634,62.6061,62.5548,62.589,168121.0
2022-10-25 11:30:00,73.23,73.23,73.17,73.19,274118.0,62.589,62.589,62.5377,62.5548,274118.0
2022-10-25 11:35:00,73.19,73.25,73.17,73.25,132312.0,62.5548,62.6061,62.5377,62.6061,132312.0
2022-10-25 11:40:00,73.24,73.25,73.18,73.2,304130.0,62.5976,62.6061,62.5463,62.5634,304130.0
2022-10-25 11:45:00,73.2,73.2,73.14,73.18,370410.0,62.5634,62.5634,62.5121,62.5463,370410.0
2022-10-25 11:50:00,73.18,73.19,73.15,73.16,257460.0,62.5463,62.5548,62.5207,62.5292,257460.0
2022-10-25 11:55:00,73.16,73.16,73.1,73.13,156761.0,62.5292,62.5292,62.4779,62.5036,156761.0
2022-10-25 12:00:00,73.12,73.14,73.09,73.1,220170.0,62.495,62.5121,62.4694,62.4779,220170.0
2022-10-25 12:05:00,73.09,73.16,73.09,73.14,153015.0,62.4694,62.5292,62.4694,62.5121,153015.0
2022-10-25 12:10:00,73.15,73.15,73.11,73.13,158060.0,62.5207,62.5207,62.4865,62.5036,158060.0
2022-10-25 12:15:00,73.13,73.16,73.12,73.15,157625.0,62.5036,62.5292,62.495,62.5207,157625.0
2022-10-25 12:20:00,73.15,73.16,73.13,73.14,132341.0,62.5207,62.5292,62.5036,62.5121,132341.0
2022-10-25 12:25:00,73.15,73.15,73.05,73.06,120989.0,62.5207,62.5207,62.4352,62.4437,120989.0
2022-10-25 12:30:00,73.06,73.11,73.05,73.11,136557.0,62.4437,62.4865,62.4352,62.4865,136557.0
2022-10-25 12:35:00,73.11,73.17,73.1,73.15,420515.0,62.4865,62.5377,62.4779,62.5207,420515.0
2022-10-25 12:40:00,73.15,73.17,73.12,73.17,358793.0,62.5207,62.5377,62.495,62.5377,358793.0
2022-10-25 12:45:00,73.16,73.18,73.13,73.13,331214.0,62.5292,62.5463,62.5036,62.5036,331214.0
2022-10-25 12:50:00,73.14,73.14,73.11,73.12,144142.0,62.5121,62.5121,62.4865,62.495,144142.0
2022-10-25 12:55:00,73.13,73.15,73.11,73.15,217191.0,62.5036,62.5207,62.4865,62.5207,217191.0
2022-10-25 13:00:00,73.15,73.18,73.09,73.12,583274.0,62.5207,62.5463,62.4694,62.495,583274.0
2022-10-25 13:05:00,73.11,73.11,73.05,73.06,1408942.0,62.4865,62.4865,62.4352,62.4437,1408942.0
2022-10-25 13:10:00,73.05,73.06,73.01,73.02,350892.0,62.4352,62.4437,62.401,62.4095,350892.0
2022-10-25 13:15:00,73.02,73.02,72.99,73.02,208067.0,62.4095,62.4095,62.3839,62.4095,208067.0
2022-10-25 13:20:00,73.02,73.02,72.99,73.02,96151.0,62.4095,62.4095,62.3839,62.4095,96151.0
2022-10-25 13:25:00,73.01,73.03,73.01,73.02,150673.0,62.401,62.4181,62.401,62.4095,150673.0
2022-10-25 13:30:00,73.02,73.05,73.01,73.03,210124.0,62.4095,62.4352,62.401,62.4181,210124.0
2022-10-25 13:35:00,73.03,73.04,72.98,72.99,302571.0,62.4181,62.4266,62.3754,62.3839,302571.0
2022-10-25 13:40:00,72.99,73.01,72.98,72.99,92073.0,62.3839,62.401,62.3754,62.3839,92073.0
2022-10-25 13:45:00,73.0,73.02,72.98,73.02,128493.0,62.3925,62.4095,62.3754,62.4095,128493.0
2022-10-25 13:50:00,73.02,73.02,73.0,73.0,128673.0,62.4095,62.4095,62.3925,62.3925,128673.0
2022-10-25 13:55:00,73.0,73.01,72.99,73.01,229143.0,62.3925,62.401,62.3839,62.401,229143.0
2022-10-25 14:00:00,73.01,73.07,73.0,73.07,178693.0,62.401,62.4523,62.3925,62.4523,178693.0
2022-10-25 14:05:00,73.07,73.11,73.06,73.09,149458.0,62.4523,62.4865,62.4437,62.4694,149458.0
2022-10-25 14:10:00,73.09,73.11,73.08,73.09,244441.0,62.4694,62.4865,62.4608,62.4694,244441.0
2022-10-25 14:15:00,73.09,73.17,73.08,73.17,156118.0,62.4694,62.5377,62.4608,62.5377,156118.0
2022-10-25 14:20:00,73.17,73.17,73.14,73.15,131938.0,62.5377,62.5377,62.5121,62.5207,131938.0
2022-10-25 14:25:00,73.15,73.15,73.12,73.15,132962.0,62.5207,62.5207,62.495,62.5207,132962.0
2022-10-25 14:30:00,73.15,73.15,73.13,73.15,95303.0,62.5207,62.5207,62.5036,62.5207,95303.0
2022-10-25 14:35:00,73.15,73.15,73.13,73.15,91711.0,62.5207,62.5207,62.5036,62.5207,91711.0
2022-10-25 14:40:00,73.14,73.15,73.11,73.11,116799.0,62.5121,62.5207,62.4865,62.4865,116799.0
2022-10-25 14:45:00,73.12,73.12,73.09,73.09,223087.0,62.495,62.495,62.4694,62.4694,223087.0
2022-10-25 14:50:00,73.09,73.11,73.08,73.11,195393.0,62.4694,62.4865,62.4608,62.4865,195393.0
2022-10-25 14:55:00,73.11,73.11,73.07,73.08,176780.0,62.4865,62.4865,62.4523,62.4608,176780.0
2022-10-25 15:00:00,73.08,73.12,73.08,73.12,242602.0,62.4608,62.495,62.4608,62.495,242602.0
2022-10-25 15:05:00,73.12,73.15,73.11,73.15,559963.0,62.495,62.5207,62.4865,62.5207,559963.0
2022-10-25 15:10:00,73.15,73.17,73.14,73.17,126998.0,62.5207,62.5377,62.5121,62.5377,126998.0
2022-10-25 15:15:00,73.17,73.17,73.16,73.17,95134.0,62.5377,62.5377,62.5292,62.5377,95134.0
2022-10-25 15:20:00,73.17,73.23,73.16,73.19,882423.0,62.5377,62.589,62.5292,62.5548,882423.0
2022-10-25 15:25:00,73.19,73.24,73.19,73.23,360881.0,62.5548,62.5976,62.5548,62.589,360881.0
2022-10-25 15:30:00,73.23,73.24,73.21,73.23,546667.0,62.589,62.5976,62.5719,62.589,546667.0
2022-10-25 15:35:00,73.23,73.23,73.21,73.22,184157.0,62.589,62.589,62.5719,62.5805,184157.0
2022-10-25 15:40:00,73.22,73.25,73.18,73.23,1125381.0,62.5805,62.6061,62.5463,62.589,1125381.0
2022-10-25 15:45:00,73.23,73.24,73.16,73.16,347244.0,62.589,62.5976,62.5292,62.5292,347244.0
2022-10-25 15:50:00,73.16,73.22,73.15,73.18,1271466.0,62.5292,62.5805,62.5207,62.5463,1271466.0
2022-10-25 15:55:00,73.18,73.24,73.16,73.23,2433609.0,62.5463,62.5976,62.5292,62.589,2433609.0
2022-10-26 09:30:00,73.06,73.12,72.95,73.07,739081.0,62.4437,62.495,62.3497,62.4523,739081.0
2022-10-26 09:35:00,73.07,73.15,73.01,73.15,418423.0,62.4523,62.5207,62.401,62.5207,418423.0
2022-10-26 09:40:00,73.14,73.16,73.09,73.12,521913.0,62.5121,62.5292,62.4694,62.495,521913.0
2022-10-26 09:45:00,73.12,73.22,73.11,73.18,902343.0,62.495,62.5805,62.4865,62.5463,902343.0
2022-10-26 09:50:00,73.18,73.2,73.09,73.1,824464.0,62.5463,62.5634,62.4694,62.4779,824464.0
2022-10-26 09:55:00,73.1,73.12,72.99,73.02,626624.0,62.4779,62.495,62.3839,62.4095,626624.0
2022-10-26 10:00:00,73.02,73.38,73.01,73.31,797279.0,62.4095,62.7172,62.401,62.6574,797279.0
2022-10-26 10:05:00,73.31,73.35,73.21,73.28,788666.0,62.6574,62.6916,62.5719,62.6318,788666.0
2022-10-26 10:10:00,73.28,73.3,73.25,73.27,260653.0,62.6318,62.6489,62.6061,62.6232,260653.0
2022-10-26 10:15:00,73.27,73.32,73.25,73.32,348995.0,62.6232,62.666,62.6061,62.666,348995.0
2022-10-26 10:20:00,73.32,73.32,73.25,73.26,315564.0,62.666,62.666,62.6061,62.6147,315564.0
2022-10-26 10:25:00,73.26,73.41,73.25,73.36,862544.0,62.6147,62.7429,62.6061,62.7001,862544.0
2022-10-26 10:30:00,73.36,73.4,73.3,73.32,802294.0,62.7001,62.7343,62.6489,62.666,802294.0
2022-10-26 10:35:00,73.32,73.38,73.31,73.36,1437496.0,62.666,62.7172,62.6574,62.7001,1437496.0
2022-10-26 10:40:00,73.36,73.39,73.34,73.39,707184.0,62.7001,62.7258,62.683,62.7258,707184.0
2022-10-26 10:45:00,73.38,73.41,73.36,73.39,959775.0,62.7172,62.7429,62.7001,62.7258,959775.0
2022-10-26 10:50:00,73.39,73.39,73.34,73.36,281058.0,62.7258,62.7258,62.683,62.7001,281058.0
2022-10-26 10:55:00,73.35,73.4,73.31,73.37,1780585.0,62.6916,62.7343,62.6574,62.7087,1780585.0
2022-10-26 11:00:00,73.37,73.44,73.36,73.41,486654.0,62.7087,62.7685,62.7001,62.7429,486654.0
2022-10-26 11:05:00,73.41,73.44,73.39,73.43,445567.0,62.7429,62.7685,62.7258,62.76,445567.0
2022-10-26 11:10:00,73.42,73.46,73.4,73.44,485274.0,62.7514,62.7856,62.7343,62.7685,485274.0
2022-10-26 11:15:00,73.45,73.47,73.42,73.46,500684.0,62.7771,62.7942,62.7514,62.7856,500684.0
2022-10-26 11:20:00,73.46,73.59,73.44,73.53,2213484.0,62.7856,62.8967,62.7685,62.8454,2213484.0
2022-10-26 11:25:00,73.53,73.61,73.52,73.59,652061.0,62.8454,62.9138,62.8369,62.8967,652061.0
2022-10-26 11:30:00,73.59,73.68,73.58,73.65,470674.0,62.8967,62.9736,62.8882,62.948,470674.0
2022-10-26 11:35:00,73.64,73.65,73.62,73.65,278199.0,62.9395,62.948,62.9224,62.948,278199.0
2022-10-26 11:40:00,73.65,73.71,73.64,73.67,448650.0,62.948,62.9993,62.9395,62.9651,448650.0
2022-10-26 11:45:00,73.67,73.69,73.63,73.64,296698.0,62.9651,62.9822,62.9309,62.9395,296698.0
2022-10-26 11:50:00,73.65,73.66,73.59,73.59,727349.0,62.948,62.9565,62.8967,62.8967,727349.0
2022-10-26 11:55:00,73.59,73.61,73.57,73.58,542691.0,62.8967,62.9138,62.8796,62.8882,542691.0
2022-10-26 12:00:00,73.58,73.63,73.58,73.63,261728.0,62.8882,62.9309,62.8882,62.9309,261728.0
2022-10-26 12:05:00,73.62,73.68,73.6,73.67,1069339.0,62.9224,62.9736,62.9053,62.9651,1069339.0
2022-10-26 12:10:00,73.67,73.69,73.61,73.61,1072450.0,62.9651,62.9822,62.9138,62.9138,1072450.0
2022-10-26 12:15:00,73.64,73.65,73.57,73.59,1327512.0,62.9395,62.948,62.8796,62.8967,1327512.0
2022-10-26 12:20:00,73.59,73.61,73.51,73.53,279226.0,62.8967,62.9138,62.8283,62.8454,279226.0
2022-10-26 12:25:00,73.53,73.54,73.46,73.5,315385.0,62.8454,62.854,62.7856,62.8198,315385.0
2022-10-26 12:30:00,73.5,73.55,73.47,73.47,212695.0,62.8198,62.8625,62.7942,62.7942,212695.0
2022-10-26 12:35:00,73.47,73.48,73.43,73.44,360352.0,62.7942,62.8027,62.76,62.7685,360352.0
2022-10-26 12:40:00,73.45,73.45,73.36,73.42,331858.0,62.7771,62.7771,62.7001,62.7514,331858.0
2022-10-26 12:45:00,73.42,73.43,73.35,73.36,298759.0,62.7514,62.76,62.6916,62.7001,298759.0
2022-10-26 12:50:00,73.36,73.36,73.31,73.31,304441.0,62.7001,62.7001,62.6574,62.6574,304441.0
2022-10-26 12:55:00,73.31,73.31,73.21,73.26,541462.0,62.6574,62.6574,62.5719,62.6147,541462.0
2022-10-26 13:00:00,73.26,73.34,73.21,73.32,798112.0,62.6147,62.683,62.5719,62.666,798112.0
2022-10-26 13:05:00,73.33,73.38,73.29,73.35,466624.0,62.6745,62.7172,62.6403,62.6916,466624.0
2022-10-26 13:10:00,73.35,73.41,73.35,73.38,596640.0,62.6916,62.7429,62.6916,62.7172,596640.0
2022-10-26 13:15:00,73.38,73.4,73.35,73.38,111833.0,62.7172,62.7343,62.6916,62.7172,111833.0
2022-10-26 13:20:00,73.38,73.38,73.32,73.33,198979.0,62.7172,62.7172,62.666,62.6745,198979.0
2022-10-26 13:25:00,73.32,73.34,73.28,73.29,256209.0,62.666,62.683,62.6318,62.6403,256209.0
2022-10-26 13:30:00,73.29,73.29,73.22,73.24,160349.0,62.6403,62.6403,62.5805,62.5976,160349.0
2022-10-26 13:35:00,73.24,73.29,73.23,73.28,202508.0,62.5976,62.6403,62.589,62.6318,202508.0
2022-10-26 13:40:00,73.28,73.29,73.25,73.26,776272.0,62.6318,62.6403,62.6061,62.6147,776272.0
2022-10-26 13:45:00,73.26,73.26,73.2,73.2,208931.0,62.6147,62.6147,62.5634,62.5634,208931.0
2022-10-26 13:50:00,73.2,73.24,73.19,73.23,684410.0,62.5634,62.5976,62.5548,62.589,684410.0
2022-10-26 13:55:00,73.23,73.25,73.21,73.23,239784.0,62.589,62.6061,62.5719,62.589,239784.0
2022-10-26 14:00:00,73.23,73.3,73.22,73.3,280860.0,62.589,62.6489,62.5805,62.6489,280860.0
2022-10-26 14:05:00,73.3,73.34,73.3,73.34,195792.0,62.6489,62.683,62.6489,62.683,195792.0
2022-10-26 14:10:00,73.34,73.39,73.33,73.36,267187.0,62.683,62.7258,62.6745,62.7001,267187.0
2022-10-26 14:15:00,73.37,73.38,73.32,73.36,345495.0,62.7087,62.7172,62.666,62.7001,345495.0
2022-10-26 14:20:00,73.36,73.36,73.3,73.31,195905.0,62.7001,62.7001,62.6489,62.6574,195905.0
2022-10-26 14:25:00,73.31,73.35,73.28,73.3,277351.0,62.6574,62.6916,62.6318,62.6489,277351.0
2022-10-26 14:30:00,73.3,73.33,73.27,73.33,194145.0,62.6489,62.6745,62.6232,62.6745,194145.0
2022-10-26 14:35:00,73.33,73.36,73.32,73.35,127836.0,62.6745,62.7001,62.666,62.6916,127836.0
2022-10-26 14:40:00,73.36,73.36,73.27,73.28,234357.0,62.7001,62.7001,62.6232,62.6318,234357.0
2022-10-26 14:45:00,73.28,73.33,73.28,73.31,224850.0,62.6318,62.6745,62.6318,62.6574,224850.0
2022-10-26 14:50:00,73.31,73.31,73.26,73.29,250052.0,62.6574,62.6574,62.6147,62.6403,250052.0
2022-10-26 14:55:00,73.28,73.37,73.27,73.36,155774.0,62.6318,62.7087,62.6232,62.7001,155774.0
2022-10-26 15:00:00,73.35,73.35,73.26,73.28,170848.0,62.6916,62.6916,62.6147,62.6318,170848.0
2022-10-26 15:05:00,73.28,73.35,73.27,73.34,333088.0,62.6318,62.6916,62.6232,62.683,333088.0
2022-10-26 15:10:00,73.34,73.35,73.29,73.34,571106.0,62.683,62.6916,62.6403,62.683,571106.0
2022-10-26 15:15:00,73.34,73.37,73.33,73.36,150245.0,62.683,62.7087,62.6745,62.7001,150245.0
2022-10-26 15:20:00,73.36,73.36,73.3,73.31,259854.0,62.7001,62.7001,62.6489,62.6574,259854.0
2022-10-26 15:25:00,73.32,73.33,73.28,73.32,305065.0,62.666,62.6745,62.6318,62.666,305065.0
2022-10-26 15:30:00,73.33,73.35,73.3,73.31,358581.0,62.6745,62.6916,62.6489,62.6574,358581.0
2022-10-26 15:35:00,73.31,73.32,73.29,73.3,212911.0,62.6574,62.666,62.6403,62.6489,212911.0
2022-10-26 15:40:00,73.3,73.34,73.29,73.33,476733.0,62.6489,62.683,62.6403,62.6745,476733.0
2022-10-26 15:45:00,73.33,73.34,73.3,73.31,361723.0,62.6745,62.683,62.6489,62.6574,361723.0
2022-10-26 15:50:00,73.31,73.34,73.28,73.33,656319.0,62.6574,62.683,62.6318,62.6745,656319.0
2022-10-26 15:55:00,73.33,73.45,73.29,73.43,1992423.0,62.6745,62.7771,62.6403,62.76,1992423.0
2022-10-27 09:30:00,73.62,73.71,73.58,73.6,673032.0,62.9224,62.9993,62.8882,62.9053,673032.0
2022-10-27 09:35:00,73.59,73.68,73.59,73.62,199486.0,62.8967,62.9736,62.8967,62.9224,199486.0
2022-10-27 09:40:00,73.62,73.7,73.61,73.68,350007.0,62.9224,62.9907,62.9138,62.9736,350007.0
2022-10-27 09:45:00,73.69,73.7,73.48,73.5,376842.0,62.9822,62.9907,62.8027,62.8198,376842.0
2022-10-27 09:50:00,73.51,73.51,73.36,73.45,338320.0,62.8283,62.8283,62.7001,62.7771,338320.0
2022-10-27 09:55:00,73.44,73.53,73.43,73.48,385820.0,62.7685,62.8454,62.76,62.8027,385820.0
2022-10-27 10:00:00,73.48,73.52,73.45,73.51,356719.0,62.8027,62.8369,62.7771,62.8283,356719.0
2022-10-27 10:05:00,73.52,73.63,73.51,73.6,681833.0,62.8369,62.9309,62.8283,62.9053,681833.0
2022-10-27 10:10:00,73.6,73.7,73.55,73.65,292045.0,62.9053,62.9907,62.8625,62.948,292045.0
2022-10-27 10:15:00,73.65,73.71,73.63,73.67,268481.0,62.948,62.9993,62.9309,62.9651,268481.0
2022-10-27 10:20:00,73.67,73.69,73.62,73.64,322463.0,62.9651,62.9822,62.9224,62.9395,322463.0
2022-10-27 10:25:00,73.64,73.68,73.63,73.67,826109.0,62.9395,62.9736,62.9309,62.9651,826109.0
2022-10-27 10:30:00,73.68,73.79,73.66,73.67,1109664.0,62.9736,63.0677,62.9565,62.9651,1109664.0
2022-10-27 10:35:00,73.66,73.68,73.61,73.64,247137.0,62.9565,62.9736,62.9138,62.9395,247137.0
2022-10-27 10:40:00,73.65,73.66,73.58,73.58,275093.0,62.948,62.9565,62.8882,62.8882,275093.0
2022-10-27 10:45:00,73.58,73.65,73.56,73.61,181071.0,62.8882,62.948,62.8711,62.9138,181071.0
2022-10-27 10:50:00,73.62,73.69,73.61,73.69,1179343.0,62.9224,62.9822,62.9138,62.9822,1179343.0
2022-10-27 10:55:00,73.68,73.71,73.64,73.66,649560.0,62.9736,62.9993,62.9395,62.9565,649560.0
2022-10-27 11:00:00,73.66,73.73,73.65,73.7,1035756.0,62.9565,63.0164,62.948,62.9907,1035756.0
2022-10-27 11:05:00,73.7,73.72,73.68,73.7,312256.0,62.9907,63.0078,62.9736,62.9907,312256.0
2022-10-27 11:10:00,73.69,73.74,73.68,73.72,356697.0,62.9822,63.0249,62.9736,63.0078,356697.0
2022-10-27 11:15:00,73.71,73.71,73.67,73.67,562937.0,62.9993,62.9993,62.9651,62.9651,562937.0
2022-10-27 11:20:00,73.67,73.73,73.66,73.72,315246.0,62.9651,63.0164,62.9565,63.0078,315246.0
2022-10-27 11:25:00,73.73,73.73,73.64,73.69,516408.0,63.0164,63.0164,62.9395,62.9822,516408.0
2022-10-27 11:30:00,73.68,73.71,73.65,73.67,350121.0,62.9736,62.9993,62.948,62.9651,350121.0
2022-10-27 11:35:00,73.67,73.69,73.56,73.56,521374.0,62.9651,62.9822,62.8711,62.8711,521374.0
2022-10-27 11:40:00,73.56,73.61,73.52,73.55,802952.0,62.8711,62.9138,62.8369,62.8625,802952.0
2022-10-27 11:45:00,73.56,73.64,73.52,73.64,409317.0,62.8711,62.9395,62.8369,62.9395,409317.0
2022-10-27 11:50:00,73.64,73.65,73.55,73.61,556178.0,62.9395,62.948,62.8625,62.9138,556178.0
2022-10-27 11:55:00,73.61,73.69,73.6,73.67,340908.0,62.9138,62.9822,62.9053,62.9651,340908.0
2022-10-27 12:00:00,73.66,73.72,73.63,73.72,308413.0,62.9565,63.0078,62.9309,63.0078,308413.0
2022-10-27 12:05:00,73.71,73.81,73.68,73.74,963501.0,62.9993,63.0848,62.9736,63.0249,963501.0
2022-10-27 12:10:00,73.74,73.81,73.73,73.81,209103.0,63.0249,63.0848,63.0164,63.0848,209103.0
2022-10-27 12:15:00,73.81,73.86,73.8,73.82,798192.0,63.0848,63.1275,63.0762,63.0933,798192.0
2022-10-27 12:20:00,73.82,73.88,73.77,73.84,601736.0,63.0933,63.1446,63.0506,63.1104,601736.0
2022-10-27 12:25:00,73.84,73.85,73.71,73.72,263414.0,63.1104,63.1189,62.9993,63.0078,263414.0
2022-10-27 12:30:00,73.72,73.77,73.7,73.75,498324.0,63.0078,63.0506,62.9907,63.0335,498324.0
2022-10-27 12:35:00,73.75,73.78,73.73,73.75,298636.0,63.0335,63.0591,63.0164,63.0335,298636.0
2022-10-27 12:40:00,73.75,73.77,73.72,73.76,184196.0,63.0335,63.0506,63.0078,63.042,184196.0
2022-10-27 12:45:00,73.76,73.76,73.71,73.73,472836.0,63.042,63.042,62.9993,63.0164,472836.0
2022-10-27 12:50:00,73.73,73.77,73.71,73.76,761228.0,63.0164,63.0506,62.9993,63.042,761228.0
2022-10-27 12:55:00,73.76,73.89,73.74,73.86,885883.0,63.042,63.1531,63.0249,63.1275,885883.0
2022-10-27 13:00:00,73.86,73.91,73.79,73.86,677653.0,63.1275,63.1702,63.0677,63.1275,677653.0
2022-10-27 13:05:00,73.86,73.97,73.86,73.97,381345.0,63.1275,63.2215,63.1275,63.2215,381345.0
2022-10-27 13:10:00,73.97,73.97,73.94,73.95,248710.0,63.2215,63.2215,63.1959,63.2044,248710.0
2022-10-27 13:15:00,73.95,73.96,73.88,73.94,676493.0,63.2044,63.213,63.1446,63.1959,676493.0
2022-10-27 13:20:00,73.94,74.01,73.93,73.94,490367.0,63.1959,63.2557,63.1873,63.1959,490367.0
2022-10-27 13:25:00,73.94,73.94,73.89,73.91,1267769.0,63.1959,63.1959,63.1531,63.1702,1267769.0
2022-10-27 13:30:00,73.91,73.93,73.87,73.89,386876.0,63.1702,63.1873,63.136,63.1531,386876.0
2022-10-27 13:35:00,73.9,73.93,73.89,73.92,240023.0,63.1617,63.1873,63.1531,63.1788,240023.0
2022-10-27 13:40:00,73.92,74.04,73.92,74.02,216076.0,63.1788,63.2813,63.1788,63.2642,216076.0
2022-10-27 13:45:00,74.01,74.03,73.96,73.97,487185.0,63.2557,63.2728,63.213,63.2215,487185.0
2022-10-27 13:50:00,73.97,73.97,73.93,73.95,80910.0,63.2215,63.2215,63.1873,63.2044,80910.0
2022-10-27 13:55:00,73.94,73.99,73.93,73.93,314256.0,63.1959,63.2386,63.1873,63.1873,314256.0
2022-10-27 14:00:00,73.93,73.95,73.92,73.95,336975.0,63.1873,63.2044,63.1788,63.2044,336975.0
2022-10-27 14:05:00,73.95,73.98,73.93,73.97,316163.0,63.2044,63.23,63.1873,63.2215,316163.0
2022-10-27 14:10:00,73.97,73.98,73.93,73.95,210474.0,63.2215,63.23,63.1873,63.2044,210474.0
2022-10-27 14:15:00,73.95,74.08,73.95,74.08,99623.0,63.2044,63.3155,63.2044,63.3155,99623.0
2022-10-27 14:20:00,74.08,74.12,74.05,74.1,621330.0,63.3155,63.3497,63.2899,63.3326,621330.0
2022-10-27 14:25:00,74.11,74.14,74.06,74.12,1420927.0,63.3412,63.3668,63.2984,63.3497,1420927.0
2022-10-27 14:30:00,74.13,74.14,74.07,74.1,635312.0,63.3583,63.3668,63.307,63.3326,635312.0
2022-10-27 14:35:00,74.11,74.11,74.02,74.03,526985.0,63.3412,63.3412,63.2642,63.2728,526985.0
2022-10-27 14:40:00,74.03,74.04,73.98,74.02,894070.0,63.2728,63.2813,63.23,63.2642,894070.0
2022-10-27 14:45:00,74.03,74.03,73.98,73.98,1273896.0,63.2728,63.2728,63.23,63.23,1273896.0
2022-10-27 14:50:00,73.98,74.0,73.94,74.0,673746.0,63.23,63.2471,63.1959,63.2471,673746.0
2022-10-27 14:55:00,74.0,74.0,73.94,73.95,398212.0,63.2471,63.2471,63.1959,63.2044,398212.0
2022-10-27 15:00:00,73.95,74.06,73.95,74.05,612781.0,63.2044,63.2984,63.2044,63.2899,612781.0
2022-10-27 15:05:00,74.04,74.1,73.97,73.97,453893.0,63.2813,63.3326,63.2215,63.2215,453893.0
2022-10-27 15:10:00,73.97,73.99,73.94,73.95,511239.0,63.2215,63.2386,63.1959,63.2044,511239.0
2022-10-27 15:15:00,73.95,73.97,73.94,73.97,229547.0,63.2044,63.2215,63.1959,63.2215,229547.0
2022-10-27 15:20:00,73.97,74.01,73.96,73.98,630358.0,63.2215,63.2557,63.213,63.23,630358.0
2022-10-27 15:25:00,73.99,73.99,73.92,73.92,546217.0,63.2386,63.2386,63.1788,63.1788,546217.0
2022-10-27 15:30:00,73.92,74.0,73.91,73.96,756359.0,63.1788,63.2471,63.1702,63.213,756359.0
2022-10-27 15:35:00,73.96,74.01,73.93,73.96,695682.0,63.213,63.2557,63.1873,63.213,695682.0
2022-10-27 15:40:00,73.96,74.02,73.95,74.0,1085673.0,63.213,63.2642,63.2044,63.2471,1085673.0
2022-10-27 15:45:00,74.0,74.04,73.99,74.04,774921.0,63.2471,63.2813,63.2386,63.2813,774921.0
2022-10-27 15:50:00,74.04,74.05,73.99,74.02,607874.0,63.2813,63.2899,63.2386,63.2642,607874.0
2022-10-27 15:55:00,74.02,74.04,73.96,73.98,1411940.0,63.2642,63.2813,63.213,63.23,1411940.0
2022-10-28 09:30:00,74.14,74.37,74.12,74.32,2422944.0,63.3668,63.5634,63.3497,63.5206,2422944.0
2022-10-28 09:35:00,74.31,74.65,74.31,74.58,2286321.0,63.5121,63.8027,63.5121,63.7429,2286321.0
2022-10-28 09:40:00,74.58,74.69,74.42,74.43,1655053.0,63.7429,63.8369,63.6061,63.6147,1655053.0
2022-10-28 09:45:00,74.43,74.46,74.34,74.35,653274.0,63.6147,63.6403,63.5377,63.5463,653274.0
2022-10-28 09:50:00,74.34,74.43,74.29,74.42,930904.0,63.5377,63.6147,63.495,63.6061,930904.0
2022-10-28 09:55:00,74.42,74.47,74.36,74.45,1068109.0,63.6061,63.6488,63.5548,63.6318,1068109.0
2022-10-28 10:00:00,74.45,74.5,74.4,74.47,1210562.0,63.6318,63.6745,63.589,63.6488,1210562.0
2022-10-28 10:05:00,74.47,74.52,74.45,74.51,910679.0,63.6488,63.6916,63.6318,63.683,910679.0
2022-10-28 10:10:00,74.51,74.52,74.41,74.48,1035097.0,63.683,63.6916,63.5976,63.6574,1035097.0
2022-10-28 10:15:00,74.48,74.51,74.45,74.48,1168911.0,63.6574,63.683,63.6318,63.6574,1168911.0
2022-10-28 10:20:00,74.49,74.52,74.44,74.45,1431676.0,63.6659,63.6916,63.6232,63.6318,1431676.0
2022-10-28 10:25:00,74.45,74.55,74.45,74.55,986084.0,63.6318,63.7172,63.6318,63.7172,986084.0
2022-10-28 10:30:00,74.54,74.55,74.46,74.48,1083804.0,63.7087,63.7172,63.6403,63.6574,1083804.0
2022-10-28 10:35:00,74.48,74.58,74.45,74.56,786624.0,63.6574,63.7429,63.6318,63.7258,786624.0
2022-10-28 10:40:00,74.56,74.59,74.49,74.52,798218.0,63.7258,63.7514,63.6659,63.6916,798218.0
2022-10-28 10:45:00,74.52,74.61,74.49,74.6,539811.0,63.6916,63.7685,63.6659,63.76,539811.0
2022-10-28 10:50:00,74.6,74.62,74.55,74.62,928152.0,63.76,63.7771,63.7172,63.7771,928152.0
2022-10-28 10:55:00,74.61,74.69,74.61,74.65,579628.0,63.7685,63.8369,63.7685,63.8027,579628.0
2022-10-28 11:00:00,74.66,74.66,74.55,74.59,1111265.0,63.8112,63.8112,63.7172,63.7514,1111265.0
2022-10-28 11:05:00,74.6,74.61,74.54,74.58,864974.0,63.76,63.7685,63.7087,63.7429,864974.0
2022-10-28 11:10:00,74.58,74.61,74.49,74.5,940235.0,63.7429,63.7685,63.6659,63.6745,940235.0
2022-10-28 11:15:00,74.5,74.52,74.47,74.51,758305.0,63.6745,63.6916,63.6488,63.683,758305.0
2022-10-28 11:20:00,74.51,74.57,74.5,74.53,1070690.0,63.683,63.7343,63.6745,63.7001,1070690.0
2022-10-28 11:25:00,74.53,74.57,74.52,74.55,665085.0,63.7001,63.7343,63.6916,63.7172,665085.0
2022-10-28 11:30:00,74.55,74.55,74.42,74.42,702025.0,63.7172,63.7172,63.6061,63.6061,702025.0
2022-10-28 11:35:00,74.42,74.48,74.42,74.47,716360.0,63.6061,63.6574,63.6061,63.6488,716360.0
2022-10-28 11:40:00,74.47,74.48,74.45,74.45,587026.0,63.6488,63.6574,63.6318,63.6318,587026.0
2022-10-28 11:45:00,74.45,74.47,74.41,74.41,1362434.0,63.6318,63.6488,63.5976,63.5976,1362434.0
2022-10-28 11:50:00,74.41,74.49,74.38,74.42,2269952.0,63.5976,63.6659,63.5719,63.6061,2269952.0
2022-10-28 11:55:00,74.42,74.44,74.36,74.38,877189.0,63.6061,63.6232,63.5548,63.5719,877189.0
2022-10-28 12:00:00,74.39,74.44,74.38,74.42,699654.0,63.5805,63.6232,63.5719,63.6061,699654.0
2022-10-28 12:05:00,74.42,74.5,74.4,74.48,703114.0,63.6061,63.6745,63.589,63.6574,703114.0
2022-10-28 12:10:00,74.48,74.56,74.47,74.56,780537.0,63.6574,63.7258,63.6488,63.7258,780537.0
2022-10-28 12:15:00,74.56,74.68,74.55,74.68,694647.0,63.7258,63.8283,63.7172,63.8283,694647.0
2022-10-28 12:20:00,74.68,74.68,74.59,74.64,960009.0,63.8283,63.8283,63.7514,63.7941,960009.0
2022-10-28 12:25:00,74.64,74.67,74.61,74.67,528522.0,63.7941,63.8198,63.7685,63.8198,528522.0
2022-10-28 12:30:00,74.67,74.67,74.53,74.53,1096152.0,63.8198,63.8198,63.7001,63.7001,1096152.0
2022-10-28 12:35:00,74.53,74.56,74.48,74.5,681455.0,63.7001,63.7258,63.6574,63.6745,681455.0
2022-10-28 12:40:00,74.5,74.5,74.46,74.46,5183702.0,63.6745,63.6745,63.6403,63.6403,5183702.0
2022-10-28 12:45:00,74.47,74.47,74.4,74.45,1301437.0,63.6488,63.6488,63.589,63.6318,1301437.0
2022-10-28 12:50:00,74.45,74.5,74.44,74.48,443274.0,63.6318,63.6745,63.6232,63.6574,443274.0
2022-10-28 12:55:00,74.48,74.48,74.45,74.47,841113.0,63.6574,63.6574,63.6318,63.6488,841113.0
2022-10-28 13:00:00,74.47,74.56,74.45,74.53,6170287.0,63.6488,63.7258,63.6318,63.7001,6170287.0
2022-10-28 13:05:00,74.53,74.61,74.53,74.59,485700.0,63.7001,63.7685,63.7001,63.7514,485700.0
2022-10-28 13:10:00,74.59,74.62,74.59,74.62,351555.0,63.7514,63.7771,63.7514,63.7771,351555.0
2022-10-28 13:15:00,74.62,74.62,74.58,74.59,414959.0,63.7771,63.7771,63.7429,63.7514,414959.0
2022-10-28 13:20:00,74.59,74.62,74.57,74.61,584427.0,63.7514,63.7771,63.7343,63.7685,584427.0
2022-10-28 13:25:00,74.61,74.61,74.58,74.59,467285.0,63.7685,63.7685,63.7429,63.7514,467285.0
2022-10-28 13:30:00,74.59,74.6,74.59,74.59,174973.0,63.7514,63.76,63.7514,63.7514,174973.0
2022-10-28 13:35:00,74.59,74.6,74.48,74.53,5244880.0,63.7514,63.76,63.6574,63.7001,5244880.0
2022-10-28 13:40:00,74.53,74.56,74.52,74.53,1427459.0,63.7001,63.7258,63.6916,63.7001,1427459.0
2022-10-28 13:45:00,74.53,74.54,74.49,74.5,521559.0,63.7001,63.7087,63.6659,63.6745,521559.0
2022-10-28 13:50:00,74.5,74.52,74.48,74.51,567732.0,63.6745,63.6916,63.6574,63.683,567732.0
2022-10-28 13:55:00,74.51,74.51,74.44,74.46,729337.0,63.683,63.683,63.6232,63.6403,729337.0
2022-10-28 14:00:00,74.46,74.47,74.45,74.46,556915.0,63.6403,63.6488,63.6318,63.6403,556915.0
2022-10-28 14:05:00,74.47,74.48,74.45,74.45,756365.0,63.6488,63.6574,63.6318,63.6318,756365.0
2022-10-28 14:10:00,74.45,74.48,74.42,74.48,638899.0,63.6318,63.6574,63.6061,63.6574,638899.0
2022-10-28 14:15:00,74.48,74.48,74.47,74.48,641531.0,63.6574,63.6574,63.6488,63.6574,641531.0
2022-10-28 14:20:00,74.48,74.48,74.46,74.48,449421.0,63.6574,63.6574,63.6403,63.6574,449421.0
2022-10-28 14:25:00,74.48,74.48,74.42,74.42,761809.0,63.6574,63.6574,63.6061,63.6061,761809.0
2022-10-28 14:30:00,74.42,74.47,74.41,74.47,733752.0,63.6061,63.6488,63.5976,63.6488,733752.0
2022-10-28 14:35:00,74.47,74.5,74.46,74.5,1195705.0,63.6488,63.6745,63.6403,63.6745,1195705.0
2022-10-28 14:40:00,74.5,74.5,74.47,74.48,634075.0,63.6745,63.6745,63.6488,63.6574,634075.0
2022-10-28 14:45:00,74.48,74.48,74.47,74.48,397543.0,63.6574,63.6574,63.6488,63.6574,397543.0
2022-10-28 14:50:00,74.48,74.49,74.45,74.49,479986.0,63.6574,63.6659,63.6318,63.6659,479986.0
2022-10-28 14:55:00,74.49,74.51,74.49,74.51,3831086.0,63.6659,63.683,63.6659,63.683,3831086.0
2022-10-28 15:00:00,74.51,74.53,74.5,74.51,1071182.0,63.683,63.7001,63.6745,63.683,1071182.0
2022-10-28 15:05:00,74.51,74.55,74.5,74.52,1639840.0,63.683,63.7172,63.6745,63.6916,1639840.0
2022-10-28 15:10:00,74.52,74.53,74.51,74.53,661605.0,63.6916,63.7001,63.683,63.7001,661605.0
2022-10-28 15:15:00,74.53,74.53,74.48,74.5,1298057.0,63.7001,63.7001,63.6574,63.6745,1298057.0
2022-10-28 15:20:00,74.5,74.51,74.48,74.5,945029.0,63.6745,63.683,63.6574,63.6745,945029.0
2022-10-28 15:25:00,74.5,74.55,74.49,74.55,662833.0,63.6745,63.7172,63.6659,63.7172,662833.0
2022-10-28 15:30:00,74.55,74.6,74.54,74.6,885623.0,63.7172,63.76,63.7087,63.76,885623.0
2022-10-28 15:35:00,74.6,74.65,74.59,74.64,979327.0,63.76,63.8027,63.7514,63.7941,979327.0
2022-10-28 15:40:00,74.64,74.66,74.61,74.63,1247094.0,63.7941,63.8112,63.7685,63.7856,1247094.0
2022-10-28 15:45:00,74.62,74.62,74.53,74.53,1133648.0,63.7771,63.7771,63.7001,63.7001,1133648.0
2022-10-28 15:50:00,74.53,74.55,74.51,74.55,1067295.0,63.7001,63.7172,63.683,63.7172,1067295.0
2022-10-28 15:55:00,74.55,74.6,74.52,74.53,3146884.0,63.7172,63.76,63.6916,63.7001,3146884.0
2022-10-31 09:30:00,74.17,74.18,73.92,74.09,1240399.0,63.3924,63.401,63.1788,63.3241,1240399.0
2022-10-31 09:35:00,74.09,74.11,73.95,73.97,592574.0,63.3241,63.3412,63.2044,63.2215,592574.0
2022-10-31 09:40:00,73.97,73.98,73.84,73.91,973441.0,63.2215,63.23,63.1104,63.1702,973441.0
2022-10-31 09:45:00,73.91,73.94,73.84,73.86,887485.0,63.1702,63.1959,63.1104,63.1275,887485.0
2022-10-31 09:50:00,73.86,73.91,73.82,73.9,419549.0,63.1275,63.1702,63.0933,63.1617,419549.0
2022-10-31 09:55:00,73.9,73.9,73.76,73.84,1643526.0,63.1617,63.1617,63.042,63.1104,1643526.0
2022-10-31 10:00:00,73.83,73.88,73.82,73.85,619462.0,63.1018,63.1446,63.0933,63.1189,619462.0
2022-10-31 10:05:00,73.86,73.86,73.76,73.8,491718.0,63.1275,63.1275,63.042,63.0762,491718.0
2022-10-31 10:10:00,73.8,73.81,73.74,73.78,446627.0,63.0762,63.0848,63.0249,63.0591,446627.0
2022-10-31 10:15:00,73.78,73.89,73.78,73.88,1531947.0,63.0591,63.1531,63.0591,63.1446,1531947.0
2022-10-31 10:20:00,73.88,73.88,73.86,73.87,1135913.0,63.1446,63.1446,63.1275,63.136,1135913.0
2022-10-31 10:25:00,73.86,73.88,73.81,73.83,601930.0,63.1275,63.1446,63.0848,63.1018,601930.0
2022-10-31 10:30:00,73.83,73.87,73.81,73.86,303542.0,63.1018,63.136,63.0848,63.1275,303542.0
2022-10-31 10:35:00,73.86,73.87,73.82,73.84,758999.0,63.1275,63.136,63.0933,63.1104,758999.0
2022-10-31 10:40:00,73.84,73.87,73.82,73.87,444938.0,63.1104,63.136,63.0933,63.136,444938.0
2022-10-31 10:45:00,73.87,73.89,73.8,73.83,296146.0,63.136,63.1531,63.0762,63.1018,296146.0
2022-10-31 10:50:00,73.83,73.85,73.78,73.78,287256.0,63.1018,63.1189,63.0591,63.0591,287256.0
2022-10-31 10:55:00,73.78,73.79,73.71,73.74,881220.0,63.0591,63.0677,62.9993,63.0249,881220.0
2022-10-31 11:00:00,73.74,73.75,73.7,73.73,322892.0,63.0249,63.0335,62.9907,63.0164,322892.0
2022-10-31 11:05:00,73.72,73.79,73.71,73.78,745303.0,63.0078,63.0677,62.9993,63.0591,745303.0
2022-10-31 11:10:00,73.78,73.79,73.73,73.76,143214.0,63.0591,63.0677,63.0164,63.042,143214.0
2022-10-31 11:15:00,73.76,73.78,73.73,73.77,208685.0,63.042,63.0591,63.0164,63.0506,208685.0
2022-10-31 11:20:00,73.77,73.84,73.73,73.82,434274.0,63.0506,63.1104,63.0164,63.0933,434274.0
2022-10-31 11:25:00,73.83,73.83,73.76,73.78,522820.0,63.1018,63.1018,63.042,63.0591,522820.0
2022-10-31 11:30:00,73.77,73.8,73.72,73.79,340148.0,63.0506,63.0762,63.0078,63.0677,340148.0
2022-10-31 11:35:00,73.8,73.8,73.76,73.78,156890.0,63.0762,63.0762,63.042,63.0591,156890.0
2022-10-31 11:40:00,73.78,73.84,73.77,73.84,209187.0,63.0591,63.1104,63.0506,63.1104,209187.0
2022-10-31 11:45:00,73.84,73.84,73.8,73.81,148849.0,63.1104,63.1104,63.0762,63.0848,148849.0
2022-10-31 11:50:00,73.81,73.85,73.81,73.82,172648.0,63.0848,63.1189,63.0848,63.0933,172648.0
2022-10-31 11:55:00,73.81,73.83,73.66,73.72,289492.0,63.0848,63.1018,62.9565,63.0078,289492.0
2022-10-31 12:00:00,73.72,73.78,73.69,73.78,1226187.0,63.0078,63.0591,62.9822,63.0591,1226187.0
2022-10-31 12:05:00,73.78,73.8,73.74,73.76,465119.0,63.0591,63.0762,63.0249,63.042,465119.0
2022-10-31 12:10:00,73.76,73.79,73.73,73.78,1123388.0,63.042,63.0677,63.0164,63.0591,1123388.0
2022-10-31 12:15:00,73.77,73.84,73.76,73.79,409705.0,63.0506,63.1104,63.042,63.0677,409705.0
2022-10-31 12:20:00,73.78,73.82,73.75,73.8,283695.0,63.0591,63.0933,63.0335,63.0762,283695.0
2022-10-31 12:25:00,73.8,73.83,73.77,73.82,944362.0,63.0762,63.1018,63.0506,63.0933,944362.0
2022-10-31 12:30:00,73.82,73.83,73.75,73.76,179622.0,63.0933,63.1018,63.0335,63.042,179622.0
2022-10-31 12:35:00,73.76,73.79,73.74,73.76,139904.0,63.042,63.0677,63.0249,63.042,139904.0
2022-10-31 12:40:00,73.76,73.78,73.74,73.76,88030.0,63.042,63.0591,63.0249,63.042,88030.0
2022-10-31 12:45:00,73.76,73.78,73.74,73.76,350597.0,63.042,63.0591,63.0249,63.042,350597.0
2022-10-31 12:50:00,73.76,73.78,73.69,73.7,1551301.0,63.042,63.0591,62.9822,62.9907,1551301.0
2022-10-31 12:55:00,73.69,73.76,73.69,73.76,504889.0,62.9822,63.042,62.9822,63.042,504889.0
2022-10-31 13:00:00,73.76,73.79,73.72,73.74,161704.0,63.042,63.0677,63.0078,63.0249,161704.0
2022-10-31 13:05:00,73.73,73.77,73.7,73.77,211091.0,63.0164,63.0506,62.9907,63.0506,211091.0
2022-10-31 13:10:00,73.76,73.77,73.74,73.76,142595.0,63.042,63.0506,63.0249,63.042,142595.0
2022-10-31 13:15:00,73.76,73.77,73.74,73.75,287351.0,63.042,63.0506,63.0249,63.0335,287351.0
2022-10-31 13:20:00,73.75,73.78,73.74,73.75,89573.0,63.0335,63.0591,63.0249,63.0335,89573.0
2022-10-31 13:25:00,73.75,73.76,73.72,73.75,287413.0,63.0335,63.042,63.0078,63.0335,287413.0
2022-10-31 13:30:00,73.75,73.76,73.71,73.72,174877.0,63.0335,63.042,62.9993,63.0078,174877.0
2022-10-31 13:35:00,73.72,73.72,73.67,73.7,228669.0,63.0078,63.0078,62.9651,62.9907,228669.0
2022-10-31 13:40:00,73.7,73.71,73.67,73.67,553906.0,62.9907,62.9993,62.9651,62.9651,553906.0
2022-10-31 13:45:00,73.67,73.68,73.64,73.64,401245.0,62.9651,62.9736,62.9395,62.9395,401245.0
2022-10-31 13:50:00,73.65,73.66,73.6,73.64,528708.0,62.948,62.9565,62.9053,62.9395,528708.0
2022-10-31 13:55:00,73.64,73.71,73.62,73.7,584253.0,62.9395,62.9993,62.9224,62.9907,584253.0
2022-10-31 14:00:00,73.7,73.73,73.68,73.69,647828.0,62.9907,63.0164,62.9736,62.9822,647828.0
2022-10-31 14:05:00,73.69,73.76,73.65,73.71,1371015.0,62.9822,63.042,62.948,62.9993,1371015.0
2022-10-31 14:10:00,73.7,73.75,73.69,73.72,702792.0,62.9907,63.0335,62.9822,63.0078,702792.0
2022-10-31 14:15:00,73.72,73.75,73.71,73.71,841738.0,63.0078,63.0335,62.9993,62.9993,841738.0
2022-10-31 14:20:00,73.71,73.74,73.7,73.73,444921.0,62.9993,63.0249,62.9907,63.0164,444921.0
2022-10-31 14:25:00,73.73,73.74,73.71,73.72,430363.0,63.0164,63.0249,62.9993,63.0078,430363.0
2022-10-31 14:30:00,73.72,73.73,73.71,73.72,184281.0,63.0078,63.0164,62.9993,63.0078,184281.0
2022-10-31 14:35:00,73.73,73.77,73.71,73.75,357406.0,63.0164,63.0506,62.9993,63.0335,357406.0
2022-10-31 14:40:00,73.75,73.75,73.71,73.73,260556.0,63.0335,63.0335,62.9993,63.0164,260556.0
2022-10-31 14:45:00,73.72,73.73,73.7,73.7,598224.0,63.0078,63.0164,62.9907,62.9907,598224.0
2022-10-31 14:50:00,73.7,73.72,73.68,73.72,211365.0,62.9907,63.0078,62.9736,63.0078,211365.0
2022-10-31 14:55:00,73.72,73.72,73.6,73.65,596351.0,63.0078,63.0078,62.9053,62.948,596351.0
2022-10-31 15:00:00,73.65,73.66,73.56,73.6,1165987.0,62.948,62.9565,62.8711,62.9053,1165987.0
2022-10-31 15:05:00,73.6,73.63,73.59,73.59,721148.0,62.9053,62.9309,62.8967,62.8967,721148.0
2022-10-31 15:10:00,73.59,73.6,73.5,73.54,669175.0,62.8967,62.9053,62.8198,62.854,669175.0
2022-10-31 15:15:00,73.53,73.54,73.45,73.49,682762.0,62.8454,62.854,62.7771,62.8112,682762.0
2022-10-31 15:20:00,73.5,73.54,73.49,73.51,1862795.0,62.8198,62.854,62.8112,62.8283,1862795.0
2022-10-31 15:25:00,73.52,73.56,73.51,73.56,1109939.0,62.8369,62.8711,62.8283,62.8711,1109939.0
2022-10-31 15:30:00,73.55,73.58,73.51,73.57,758853.0,62.8625,62.8882,62.8283,62.8796,758853.0
2022-10-31 15:35:00,73.56,73.62,73.56,73.61,1154650.0,62.8711,62.9224,62.8711,62.9138,1154650.0
2022-10-31 15:40:00,73.61,73.66,73.6,73.6,1053292.0,62.9138,62.9565,62.9053,62.9053,1053292.0
2022-10-31 15:45:00,73.61,73.61,73.52,73.55,982569.0,62.9138,62.9138,62.8369,62.8625,982569.0
2022-10-31 15:50:00,73.55,73.55,73.49,73.51,1333228.0,62.8625,62.8625,62.8112,62.8283,1333228.0
2022-10-31 15:55:00,73.51,73.51,73.42,73.44,3887521.0,62.8283,62.8283,62.7514,62.7685,3887521.0
2022-11-01 09:30:00,73.94,73.95,73.72,73.72,762676.0,63.4363,63.4449,63.2476,63.2476,762676.0
2022-11-01 09:35:00,73.72,73.78,73.61,73.73,1235826.0,63.2476,63.299,63.1532,63.2561,1235826.0
2022-11-01 09:40:00,73.73,73.74,73.6,73.67,527294.0,63.2561,63.2647,63.1446,63.2047,527294.0
2022-11-01 09:45:00,73.67,73.67,73.59,73.62,910407.0,63.2047,63.2047,63.136,63.1618,910407.0
2022-11-01 09:50:00,73.62,73.63,73.54,73.57,421630.0,63.1618,63.1703,63.0931,63.1189,421630.0
2022-11-01 09:55:00,73.57,73.59,73.53,73.56,692892.0,63.1189,63.136,63.0845,63.1103,692892.0
2022-11-01 10:00:00,73.56,73.57,73.23,73.42,1180230.0,63.1103,63.1189,62.8272,62.9902,1180230.0
2022-11-01 10:05:00,73.41,73.41,73.22,73.26,1392201.0,62.9816,62.9816,62.8186,62.8529,1392201.0
2022-11-01 10:10:00,73.26,73.33,73.23,73.31,493212.0,62.8529,62.913,62.8272,62.8958,493212.0
2022-11-01 10:15:00,73.31,73.36,73.28,73.31,638602.0,62.8958,62.9387,62.8701,62.8958,638602.0
2022-11-01 10:20:00,73.31,73.35,73.26,73.31,219482.0,62.8958,62.9301,62.8529,62.8958,219482.0
2022-11-01 10:25:00,73.3,73.4,73.28,73.4,365135.0,62.8872,62.973,62.8701,62.973,365135.0
2022-11-01 10:30:00,73.4,73.46,73.38,73.45,354203.0,62.973,63.0245,62.9559,63.0159,354203.0
2022-11-01 10:35:00,73.45,73.51,73.35,73.36,664062.0,63.0159,63.0674,62.9301,62.9387,664062.0
2022-11-01 10:40:00,73.36,73.37,73.3,73.34,393692.0,62.9387,62.9473,62.8872,62.9215,393692.0
2022-11-01 10:45:00,73.34,73.39,73.31,73.34,251211.0,62.9215,62.9644,62.8958,62.9215,251211.0
2022-11-01 10:50:00,73.33,73.35,73.29,73.34,645033.0,62.913,62.9301,62.8786,62.9215,645033.0
2022-11-01 10:55:00,73.34,73.38,73.21,73.26,831392.0,62.9215,62.9559,62.81,62.8529,831392.0
2022-11-01 11:00:00,73.26,73.36,73.25,73.34,792529.0,62.8529,62.9387,62.8443,62.9215,792529.0
2022-11-01 11:05:00,73.34,73.36,73.29,73.31,237116.0,62.9215,62.9387,62.8786,62.8958,237116.0
2022-11-01 11:10:00,73.32,73.4,73.32,73.39,53415.0,62.9044,62.973,62.9044,62.9644,53415.0
2022-11-01 11:15:00,73.38,73.41,73.35,73.35,173014.0,62.9559,62.9816,62.9301,62.9301,173014.0
2022-11-01 11:20:00,73.35,73.36,73.27,73.29,241371.0,62.9301,62.9387,62.8615,62.8786,241371.0
2022-11-01 11:25:00,73.28,73.32,73.24,73.31,468537.0,62.8701,62.9044,62.8357,62.8958,468537.0
2022-11-01 11:30:00,73.32,73.34,73.29,73.31,241111.0,62.9044,62.9215,62.8786,62.8958,241111.0
2022-11-01 11:35:00,73.32,73.34,73.25,73.27,191784.0,62.9044,62.9215,62.8443,62.8615,191784.0
2022-11-01 11:40:00,73.27,73.28,73.24,73.25,290412.0,62.8615,62.8701,62.8357,62.8443,290412.0
2022-11-01 11:45:00,73.25,73.33,73.22,73.3,219315.0,62.8443,62.913,62.8186,62.8872,219315.0
2022-11-01 11:50:00,73.3,73.33,73.28,73.31,136272.0,62.8872,62.913,62.8701,62.8958,136272.0
2022-11-01 11:55:00,73.32,73.36,73.28,73.34,104713.0,62.9044,62.9387,62.8701,62.9215,104713.0
2022-11-01 12:00:00,73.34,73.39,73.32,73.34,220753.0,62.9215,62.9644,62.9044,62.9215,220753.0
2022-11-01 12:05:00,73.34,73.44,73.34,73.38,188477.0,62.9215,63.0073,62.9215,62.9559,188477.0
2022-11-01 12:10:00,73.38,73.4,73.33,73.38,199778.0,62.9559,62.973,62.913,62.9559,199778.0
2022-11-01 12:15:00,73.38,73.39,73.35,73.37,1427174.0,62.9559,62.9644,62.9301,62.9473,1427174.0
2022-11-01 12:20:00,73.36,73.4,73.34,73.36,173468.0,62.9387,62.973,62.9215,62.9387,173468.0
2022-11-01 12:25:00,73.36,73.39,73.35,73.36,178548.0,62.9387,62.9644,62.9301,62.9387,178548.0
2022-11-01 12:30:00,73.37,73.38,73.32,73.33,275273.0,62.9473,62.9559,62.9044,62.913,275273.0
2022-11-01 12:35:00,73.34,73.34,73.27,73.27,232872.0,62.9215,62.9215,62.8615,62.8615,232872.0
2022-11-01 12:40:00,73.27,73.36,73.25,73.36,1404193.0,62.8615,62.9387,62.8443,62.9387,1404193.0
2022-11-01 12:45:00,73.36,73.38,73.35,73.36,216046.0,62.9387,62.9559,62.9301,62.9387,216046.0
2022-11-01 12:50:00,73.36,73.37,73.3,73.31,405407.0,62.9387,62.9473,62.8872,62.8958,405407.0
2022-11-01 12:55:00,73.31,73.33,73.28,73.31,1143016.0,62.8958,62.913,62.8701,62.8958,1143016.0
2022-11-01 13:00:00,73.31,73.33,73.29,73.31,326249.0,62.8958,62.913,62.8786,62.8958,326249.0
2022-11-01 13:05:00,73.31,73.32,73.27,73.31,243405.0,62.8958,62.9044,62.8615,62.8958,243405.0
2022-11-01 13:10:00,73.31,73.41,73.3,73.38,564440.0,62.8958,62.9816,62.8872,62.9559,564440.0
2022-11-01 13:15:00,73.38,73.41,73.36,73.36,176276.0,62.9559,62.9816,62.9387,62.9387,176276.0
2022-11-01 13:20:00,73.36,73.43,73.36,73.42,205898.0,62.9387,62.9988,62.9387,62.9902,205898.0
2022-11-01 13:25:00,73.42,73.43,73.38,73.4,58507.0,62.9902,62.9988,62.9559,62.973,58507.0
2022-11-01 13:30:00,73.4,73.41,73.39,73.4,186151.0,62.973,62.9816,62.9644,62.973,186151.0
2022-11-01 13:35:00,73.39,73.4,73.37,73.37,96374.0,62.9644,62.973,62.9473,62.9473,96374.0
2022-11-01 13:40:00,73.37,73.4,73.37,73.39,84728.0,62.9473,62.973,62.9473,62.9644,84728.0
2022-11-01 13:45:00,73.39,73.4,73.36,73.37,206287.0,62.9644,62.973,62.9387,62.9473,206287.0
2022-11-01 13:50:00,73.37,73.37,73.36,73.37,175844.0,62.9473,62.9473,62.9387,62.9473,175844.0
2022-11-01 13:55:00,73.37,73.41,73.36,73.4,106011.0,62.9473,62.9816,62.9387,62.973,106011.0
2022-11-01 14:00:00,73.41,73.45,73.4,73.42,405452.0,62.9816,63.0159,62.973,62.9902,405452.0
2022-11-01 14:05:00,73.42,73.44,73.41,73.44,618758.0,62.9902,63.0073,62.9816,63.0073,618758.0
2022-11-01 14:10:00,73.44,73.45,73.41,73.44,427823.0,63.0073,63.0159,62.9816,63.0073,427823.0
2022-11-01 14:15:00,73.44,73.45,73.41,73.42,88164.0,63.0073,63.0159,62.9816,62.9902,88164.0
2022-11-01 14:20:00,73.41,73.43,73.38,73.39,79016.0,62.9816,62.9988,62.9559,62.9644,79016.0
2022-11-01 14:25:00,73.39,73.42,73.38,73.41,169000.0,62.9644,62.9902,62.9559,62.9816,169000.0
2022-11-01 14:30:00,73.41,73.43,73.39,73.4,235133.0,62.9816,62.9988,62.9644,62.973,235133.0
2022-11-01 14:35:00,73.4,73.48,73.39,73.48,335955.0,62.973,63.0416,62.9644,63.0416,335955.0
2022-11-01 14:40:00,73.48,73.5,73.45,73.48,674927.0,63.0416,63.0588,63.0159,63.0416,674927.0
2022-11-01 14:45:00,73.48,73.52,73.46,73.47,379494.0,63.0416,63.076,63.0245,63.0331,379494.0
2022-11-01 14:50:00,73.47,73.48,73.46,73.47,549807.0,63.0331,63.0416,63.0245,63.0331,549807.0
2022-11-01 14:55:00,73.47,73.52,73.46,73.52,386262.0,63.0331,63.076,63.0245,63.076,386262.0
2022-11-01 15:00:00,73.51,73.53,73.49,73.52,283398.0,63.0674,63.0845,63.0502,63.076,283398.0
2022-11-01 15:05:00,73.52,73.55,73.49,73.54,152067.0,63.076,63.1017,63.0502,63.0931,152067.0
2022-11-01 15:10:00,73.54,73.55,73.5,73.51,408610.0,63.0931,63.1017,63.0588,63.0674,408610.0
2022-11-01 15:15:00,73.51,73.54,73.5,73.53,347197.0,63.0674,63.0931,63.0588,63.0845,347197.0
2022-11-01 15:20:00,73.54,73.58,73.53,73.57,336816.0,63.0931,63.1274,63.0845,63.1189,336816.0
2022-11-01 15:25:00,73.56,73.57,73.52,73.52,924562.0,63.1103,63.1189,63.076,63.076,924562.0
2022-11-01 15:30:00,73.53,73.57,73.52,73.57,580699.0,63.0845,63.1189,63.076,63.1189,580699.0
2022-11-01 15:35:00,73.57,73.58,73.5,73.51,496130.0,63.1189,63.1274,63.0588,63.0674,496130.0
2022-11-01 15:40:00,73.51,73.53,73.5,73.52,280264.0,63.0674,63.0845,63.0588,63.076,280264.0
2022-11-01 15:45:00,73.52,73.56,73.49,73.56,591687.0,63.076,63.1103,63.0502,63.1103,591687.0
2022-11-01 15:50:00,73.56,73.57,73.52,73.56,789411.0,63.1103,63.1189,63.076,63.1103,789411.0
2022-11-01 15:55:00,73.56,73.59,73.53,73.55,1322514.0,63.1103,63.136,63.0845,63.1017,1322514.0
2022-11-02 09:30:00,73.56,73.58,73.35,73.37,658603.0,63.1103,63.1274,62.9301,62.9473,658603.0
2022-11-02 09:35:00,73.37,73.47,73.36,73.4,1255083.0,62.9473,63.0331,62.9387,62.973,1255083.0
2022-11-02 09:40:00,73.4,73.42,73.38,73.4,1344478.0,62.973,62.9902,62.9559,62.973,1344478.0
2022-11-02 09:45:00,73.4,73.43,73.37,73.38,588227.0,62.973,62.9988,62.9473,62.9559,588227.0
2022-11-02 09:50:00,73.39,73.42,73.38,73.4,280274.0,62.9644,62.9902,62.9559,62.973,280274.0
2022-11-02 09:55:00,73.4,73.42,73.35,73.38,376923.0,62.973,62.9902,62.9301,62.9559,376923.0
2022-11-02 10:00:00,73.38,73.42,73.37,73.38,513985.0,62.9559,62.9902,62.9473,62.9559,513985.0
2022-11-02 10:05:00,73.38,73.42,73.36,73.41,712476.0,62.9559,62.9902,62.9387,62.9816,712476.0
2022-11-02 10:10:00,73.41,73.52,73.41,73.47,2892487.0,62.9816,63.076,62.9816,63.0331,2892487.0
2022-11-02 10:15:00,73.48,73.48,73.37,73.42,864160.0,63.0416,63.0416,62.9473,62.9902,864160.0
2022-11-02 10:20:00,73.42,73.44,73.41,73.42,693165.0,62.9902,63.0073,62.9816,62.9902,693165.0
2022-11-02 10:25:00,73.42,73.44,73.39,73.41,250798.0,62.9902,63.0073,62.9644,62.9816,250798.0
2022-11-02 10:30:00,73.41,73.44,73.39,73.44,254860.0,62.9816,63.0073,62.9644,63.0073,254860.0
2022-11-02 10:35:00,73.44,73.45,73.4,73.42,176447.0,63.0073,63.0159,62.973,62.9902,176447.0
2022-11-02 10:40:00,73.42,73.46,73.41,73.45,252750.0,62.9902,63.0245,62.9816,63.0159,252750.0
2022-11-02 10:45:00,73.45,73.47,73.43,73.44,378690.0,63.0159,63.0331,62.9988,63.0073,378690.0
2022-11-02 10:50:00,73.44,73.46,73.43,73.44,321928.0,63.0073,63.0245,62.9988,63.0073,321928.0
2022-11-02 10:55:00,73.44,73.45,73.41,73.41,393625.0,63.0073,63.0159,62.9816,62.9816,393625.0
2022-11-02 11:00:00,73.41,73.44,73.41,73.44,264403.0,62.9816,63.0073,62.9816,63.0073,264403.0
2022-11-02 11:05:00,73.44,73.45,73.43,73.44,137026.0,63.0073,63.0159,62.9988,63.0073,137026.0
2022-11-02 11:10:00,73.44,73.44,73.42,73.42,196625.0,63.0073,63.0073,62.9902,62.9902,196625.0
2022-11-02 11:15:00,73.42,73.44,73.42,73.43,97007.0,62.9902,63.0073,62.9902,62.9988,97007.0
2022-11-02 11:20:00,73.43,73.44,73.42,73.42,233833.0,62.9988,63.0073,62.9902,62.9902,233833.0
2022-11-02 11:25:00,73.42,73.43,73.41,73.42,262795.0,62.9902,62.9988,62.9816,62.9902,262795.0
2022-11-02 11:30:00,73.42,73.47,73.41,73.44,304118.0,62.9902,63.0331,62.9816,63.0073,304118.0
2022-11-02 11:35:00,73.44,73.45,73.41,73.44,138249.0,63.0073,63.0159,62.9816,63.0073,138249.0
2022-11-02 11:40:00,73.44,73.49,73.44,73.48,180873.0,63.0073,63.0502,63.0073,63.0416,180873.0
2022-11-02 11:45:00,73.48,73.49,73.47,73.48,69037.0,63.0416,63.0502,63.0331,63.0416,69037.0
2022-11-02 11:50:00,73.48,73.5,73.47,73.48,283416.0,63.0416,63.0588,63.0331,63.0416,283416.0
2022-11-02 11:55:00,73.48,73.5,73.45,73.5,201115.0,63.0416,63.0588,63.0159,63.0588,201115.0
2022-11-02 12:00:00,73.5,73.5,73.47,73.49,144671.0,63.0588,63.0588,63.0331,63.0502,144671.0
2022-11-02 12:05:00,73.5,73.52,73.46,73.48,151454.0,63.0588,63.076,63.0245,63.0416,151454.0
2022-11-02 12:10:00,73.48,73.49,73.45,73.45,106036.0,63.0416,63.0502,63.0159,63.0159,106036.0
2022-11-02 12:15:00,73.45,73.48,73.42,73.45,112586.0,63.0159,63.0416,62.9902,63.0159,112586.0
2022-11-02 12:20:00,73.46,73.49,73.43,73.45,170202.0,63.0245,63.0502,62.9988,63.0159,170202.0
2022-11-02 12:25:00,73.44,73.45,73.41,73.42,181515.0,63.0073,63.0159,62.9816,62.9902,181515.0
2022-11-02 12:30:00,73.42,73.44,73.41,73.42,141524.0,62.9902,63.0073,62.9816,62.9902,141524.0
2022-11-02 12:35:00,73.42,73.42,73.36,73.38,598341.0,62.9902,62.9902,62.9387,62.9559,598341.0
2022-11-02 12:40:00,73.38,73.42,73.37,73.42,235616.0,62.9559,62.9902,62.9473,62.9902,235616.0
2022-11-02 12:45:00,73.42,73.45,73.39,73.4,267951.0,62.9902,63.0159,62.9644,62.973,267951.0
2022-11-02 12:50:00,73.4,73.43,73.39,73.41,117947.0,62.973,62.9988,62.9644,62.9816,117947.0
2022-11-02 12:55:00,73.4,73.41,73.38,73.39,144319.0,62.973,62.9816,62.9559,62.9644,144319.0
2022-11-02 13:00:00,73.38,73.39,73.37,73.38,322002.0,62.9559,62.9644,62.9473,62.9559,322002.0
2022-11-02 13:05:00,73.38,73.4,73.37,73.39,226356.0,62.9559,62.973,62.9473,62.9644,226356.0
2022-11-02 13:10:00,73.39,73.4,73.37,73.39,86565.0,62.9644,62.973,62.9473,62.9644,86565.0
2022-11-02 13:15:00,73.39,73.39,73.37,73.39,427480.0,62.9644,62.9644,62.9473,62.9644,427480.0
2022-11-02 13:20:00,73.39,73.4,73.37,73.4,245292.0,62.9644,62.973,62.9473,62.973,245292.0
2022-11-02 13:25:00,73.4,73.43,73.39,73.42,116924.0,62.973,62.9988,62.9644,62.9902,116924.0
2022-11-02 13:30:00,73.42,73.44,73.42,73.44,35567.0,62.9902,63.0073,62.9902,63.0073,35567.0
2022-11-02 13:35:00,73.44,73.46,73.41,73.46,114756.0,63.0073,63.0245,62.9816,63.0245,114756.0
2022-11-02 13:40:00,73.47,73.5,73.46,73.47,85799.0,63.0331,63.0588,63.0245,63.0331,85799.0
2022-11-02 13:45:00,73.47,73.51,73.46,73.5,56743.0,63.0331,63.0674,63.0245,63.0588,56743.0
2022-11-02 13:50:00,73.5,73.53,73.47,73.49,99622.0,63.0588,63.0845,63.0331,63.0502,99622.0
2022-11-02 13:55:00,73.49,73.55,73.44,73.54,190543.0,63.0502,63.1017,63.0073,63.0931,190543.0
2022-11-02 14:00:00,73.53,74.13,73.39,74.09,1195039.0,63.0845,63.5993,62.9644,63.565,1195039.0
2022-11-02 14:05:00,74.09,74.14,73.96,74.05,636912.0,63.565,63.6079,63.4535,63.5307,636912.0
2022-11-02 14:10:00,74.06,74.07,73.9,73.94,972764.0,63.5393,63.5478,63.402,63.4363,972764.0
2022-11-02 14:15:00,73.94,73.98,73.84,73.95,489137.0,63.4363,63.4706,63.3505,63.4449,489137.0
2022-11-02 14:20:00,73.96,74.04,73.93,74.03,546521.0,63.4535,63.5221,63.4277,63.5135,546521.0
2022-11-02 14:25:00,74.03,74.13,73.99,74.13,403730.0,63.5135,63.5993,63.4792,63.5993,403730.0
2022-11-02 14:30:00,74.12,74.16,74.01,74.13,536400.0,63.5907,63.6251,63.4964,63.5993,536400.0
2022-11-02 14:35:00,74.12,74.29,73.75,73.92,807606.0,63.5907,63.7366,63.2733,63.4191,807606.0
2022-11-02 14:40:00,73.92,74.05,73.77,73.98,1210938.0,63.4191,63.5307,63.2905,63.4706,1210938.0
2022-11-02 14:45:00,73.98,74.02,73.79,73.8,444740.0,63.4706,63.5049,63.3076,63.3162,444740.0
2022-11-02 14:50:00,73.8,73.85,73.39,73.52,1434132.0,63.3162,63.3591,62.9644,63.076,1434132.0
2022-11-02 14:55:00,73.55,73.63,73.51,73.6,282070.0,63.1017,63.1703,63.0674,63.1446,282070.0
2022-11-02 15:00:00,73.59,73.67,73.55,73.62,391306.0,63.136,63.2047,63.1017,63.1618,391306.0
2022-11-02 15:05:00,73.62,73.73,73.59,73.69,305678.0,63.1618,63.2561,63.136,63.2218,305678.0
2022-11-02 15:10:00,73.7,73.7,73.58,73.6,406496.0,63.2304,63.2304,63.1274,63.1446,406496.0
2022-11-02 15:15:00,73.59,73.6,73.4,73.41,855776.0,63.136,63.1446,62.973,62.9816,855776.0
2022-11-02 15:20:00,73.41,73.41,73.09,73.12,1993789.0,62.9816,62.9816,62.7071,62.7328,1993789.0
2022-11-02 15:25:00,73.12,73.14,73.0,73.13,968747.0,62.7328,62.7499,62.6298,62.7414,968747.0
2022-11-02 15:30:00,73.13,73.13,73.01,73.05,1148671.0,62.7414,62.7414,62.6384,62.6727,1148671.0
2022-11-02 15:35:00,73.04,73.14,73.0,73.06,596558.0,62.6642,62.7499,62.6298,62.6813,596558.0
2022-11-02 15:40:00,73.06,73.09,72.97,73.05,1165207.0,62.6813,62.7071,62.6041,62.6727,1165207.0
2022-11-02 15:45:00,73.05,73.08,73.01,73.08,2444899.0,62.6727,62.6985,62.6384,62.6985,2444899.0
2022-11-02 15:50:00,73.08,73.09,72.89,72.93,1927569.0,62.6985,62.7071,62.5355,62.5698,1927569.0
2022-11-02 15:55:00,72.93,72.97,72.88,72.9,1613884.0,62.5698,62.6041,62.5269,62.544,1613884.0
2022-11-03 09:30:00,72.17,72.2,71.88,72.09,769548.0,61.9177,61.9435,61.6689,61.8491,769548.0
2022-11-03 09:35:00,72.09,72.14,71.97,72.13,1044090.0,61.8491,61.892,61.7462,61.8834,1044090.0
2022-11-03 09:40:00,72.14,72.25,72.07,72.15,981249.0,61.892,61.9864,61.8319,61.9006,981249.0
2022-11-03 09:45:00,72.15,72.15,72.04,72.06,804466.0,61.9006,61.9006,61.8062,61.8234,804466.0
2022-11-03 09:50:00,72.06,72.08,71.95,71.98,568438.0,61.8234,61.8405,61.729,61.7547,568438.0
2022-11-03 09:55:00,71.98,72.02,71.92,71.93,853297.0,61.7547,61.7891,61.7033,61.7118,853297.0
2022-11-03 10:00:00,71.94,72.15,71.91,72.14,1801554.0,61.7204,61.9006,61.6947,61.892,1801554.0
2022-11-03 10:05:00,72.14,72.35,72.13,72.31,1559346.0,61.892,62.0722,61.8834,62.0379,1559346.0
2022-11-03 10:10:00,72.31,72.48,72.21,72.45,966352.0,62.0379,62.1837,61.9521,62.158,966352.0
2022-11-03 10:15:00,72.45,72.51,72.33,72.37,1136499.0,62.158,62.2094,62.055,62.0893,1136499.0
2022-11-03 10:20:00,72.37,72.41,72.31,72.38,807907.0,62.0893,62.1237,62.0379,62.0979,807907.0
2022-11-03 10:25:00,72.38,72.42,72.35,72.37,511897.0,62.0979,62.1322,62.0722,62.0893,511897.0
2022-11-03 10:30:00,72.37,72.38,72.29,72.35,541839.0,62.0893,62.0979,62.0207,62.0722,541839.0
2022-11-03 10:35:00,72.35,72.4,72.33,72.38,162734.0,62.0722,62.1151,62.055,62.0979,162734.0
2022-11-03 10:40:00,72.38,72.47,72.37,72.41,172516.0,62.0979,62.1751,62.0893,62.1237,172516.0
2022-11-03 10:45:00,72.4,72.6,72.4,72.59,470903.0,62.1151,62.2867,62.1151,62.2781,470903.0
2022-11-03 10:50:00,72.6,72.64,72.54,72.55,362574.0,62.2867,62.321,62.2352,62.2438,362574.0
2022-11-03 10:55:00,72.54,72.58,72.51,72.56,283888.0,62.2352,62.2695,62.2094,62.2523,283888.0
2022-11-03 11:00:00,72.57,72.57,72.48,72.49,265023.0,62.2609,62.2609,62.1837,62.1923,265023.0
2022-11-03 11:05:00,72.49,72.52,72.46,72.47,254719.0,62.1923,62.218,62.1665,62.1751,254719.0
2022-11-03 11:10:00,72.48,72.52,72.4,72.4,314513.0,62.1837,62.218,62.1151,62.1151,314513.0
2022-11-03 11:15:00,72.4,72.5,72.4,72.5,364163.0,62.1151,62.2009,62.1151,62.2009,364163.0
2022-11-03 11:20:00,72.5,72.56,72.48,72.5,159428.0,62.2009,62.2523,62.1837,62.2009,159428.0
2022-11-03 11:25:00,72.5,72.53,72.45,72.45,425525.0,62.2009,62.2266,62.158,62.158,425525.0
2022-11-03 11:30:00,72.45,72.47,72.31,72.34,333164.0,62.158,62.1751,62.0379,62.0636,333164.0
2022-11-03 11:35:00,72.34,72.48,72.33,72.47,78270.0,62.0636,62.1837,62.055,62.1751,78270.0
2022-11-03 11:40:00,72.48,72.49,72.37,72.39,134617.0,62.1837,62.1923,62.0893,62.1065,134617.0
2022-11-03 11:45:00,72.39,72.46,72.36,72.36,139724.0,62.1065,62.1665,62.0808,62.0808,139724.0
2022-11-03 11:50:00,72.37,72.39,72.32,72.33,271563.0,62.0893,62.1065,62.0464,62.055,271563.0
2022-11-03 11:55:00,72.33,72.34,72.28,72.33,91107.0,62.055,62.0636,62.0121,62.055,91107.0
2022-11-03 12:00:00,72.33,72.41,72.28,72.39,178091.0,62.055,62.1237,62.0121,62.1065,178091.0
2022-11-03 12:05:00,72.39,72.44,72.37,72.38,61008.0,62.1065,62.1494,62.0893,62.0979,61008.0
2022-11-03 12:10:00,72.39,72.47,72.38,72.46,37126.0,62.1065,62.1751,62.0979,62.1665,37126.0
2022-11-03 12:15:00,72.45,72.52,72.45,72.51,225090.0,62.158,62.218,62.158,62.2094,225090.0
2022-11-03 12:20:00,72.51,72.51,72.4,72.42,77217.0,62.2094,62.2094,62.1151,62.1322,77217.0
2022-11-03 12:25:00,72.42,72.48,72.42,72.44,90586.0,62.1322,62.1837,62.1322,62.1494,90586.0
2022-11-03 12:30:00,72.44,72.46,72.39,72.43,73084.0,62.1494,62.1665,62.1065,62.1408,73084.0
2022-11-03 12:35:00,72.43,72.43,72.37,72.38,179027.0,62.1408,62.1408,62.0893,62.0979,179027.0
2022-11-03 12:40:00,72.38,72.52,72.37,72.52,136446.0,62.0979,62.218,62.0893,62.218,136446.0
2022-11-03 12:45:00,72.52,72.53,72.49,72.51,222834.0,62.218,62.2266,62.1923,62.2094,222834.0
2022-11-03 12:50:00,72.51,72.62,72.5,72.59,694244.0,62.2094,62.3038,62.2009,62.2781,694244.0
2022-11-03 12:55:00,72.59,72.61,72.56,72.59,127532.0,62.2781,62.2952,62.2523,62.2781,127532.0
2022-11-03 13:00:00,72.58,72.6,72.52,72.54,173072.0,62.2695,62.2867,62.218,62.2352,173072.0
2022-11-03 13:05:00,72.53,72.54,72.49,72.53,89813.0,62.2266,62.2352,62.1923,62.2266,89813.0
2022-11-03 13:10:00,72.53,72.55,72.49,72.55,128572.0,62.2266,62.2438,62.1923,62.2438,128572.0
2022-11-03 13:15:00,72.55,72.56,72.52,72.53,71471.0,62.2438,62.2523,62.218,62.2266,71471.0
2022-11-03 13:20:00,72.53,72.55,72.5,72.53,222351.0,62.2266,62.2438,62.2009,62.2266,222351.0
2022-11-03 13:25:00,72.52,72.53,72.47,72.48,312921.0,62.218,62.2266,62.1751,62.1837,312921.0
2022-11-03 13:30:00,72.48,72.53,72.47,72.52,55971.0,62.1837,62.2266,62.1751,62.218,55971.0
2022-11-03 13:35:00,72.52,72.52,72.49,72.52,95926.0,62.218,62.218,62.1923,62.218,95926.0
2022-11-03 13:40:00,72.52,72.54,72.49,72.5,153378.0,62.218,62.2352,62.1923,62.2009,153378.0
2022-11-03 13:45:00,72.5,72.53,72.49,72.51,112563.0,62.2009,62.2266,62.1923,62.2094,112563.0
2022-11-03 13:50:00,72.51,72.51,72.48,72.51,79824.0,62.2094,62.2094,62.1837,62.2094,79824.0
2022-11-03 13:55:00,72.51,72.55,72.49,72.55,199925.0,62.2094,62.2438,62.1923,62.2438,199925.0
2022-11-03 14:00:00,72.54,72.56,72.49,72.52,232757.0,62.2352,62.2523,62.1923,62.218,232757.0
2022-11-03 14:05:00,72.52,72.54,72.5,72.52,257061.0,62.218,62.2352,62.2009,62.218,257061.0
2022-11-03 14:10:00,72.52,72.52,72.46,72.47,380167.0,62.218,62.218,62.1665,62.1751,380167.0
2022-11-03 14:15:00,72.47,72.48,72.44,72.47,368955.0,62.1751,62.1837,62.1494,62.1751,368955.0
2022-11-03 14:20:00,72.47,72.52,72.46,72.5,332498.0,62.1751,62.218,62.1665,62.2009,332498.0
2022-11-03 14:25:00,72.51,72.55,72.48,72.55,458699.0,62.2094,62.2438,62.1837,62.2438,458699.0
2022-11-03 14:30:00,72.55,72.6,72.53,72.55,209656.0,62.2438,62.2867,62.2266,62.2438,209656.0
2022-11-03 14:35:00,72.56,72.56,72.49,72.51,621081.0,62.2523,62.2523,62.1923,62.2094,621081.0
2022-11-03 14:40:00,72.51,72.52,72.48,72.5,517136.0,62.2094,62.218,62.1837,62.2009,517136.0
2022-11-03 14:45:00,72.5,72.56,72.49,72.54,373679.0,62.2009,62.2523,62.1923,62.2352,373679.0
2022-11-03 14:50:00,72.54,72.57,72.5,72.52,562519.0,62.2352,62.2609,62.2009,62.218,562519.0
2022-11-03 14:55:00,72.52,72.58,72.49,72.58,265484.0,62.218,62.2695,62.1923,62.2695,265484.0
2022-11-03 15:00:00,72.58,72.63,72.55,72.58,726882.0,62.2695,62.3124,62.2438,62.2695,726882.0
2022-11-03 15:05:00,72.58,72.59,72.47,72.48,633313.0,62.2695,62.2781,62.1751,62.1837,633313.0
2022-11-03 15:10:00,72.48,72.53,72.45,72.49,649646.0,62.1837,62.2266,62.158,62.1923,649646.0
2022-11-03 15:15:00,72.49,72.5,72.43,72.45,382995.0,62.1923,62.2009,62.1408,62.158,382995.0
2022-11-03 15:20:00,72.44,72.47,72.41,72.44,344127.0,62.1494,62.1751,62.1237,62.1494,344127.0
2022-11-03 15:25:00,72.43,72.49,72.41,72.48,368444.0,62.1408,62.1923,62.1237,62.1837,368444.0
2022-11-03 15:30:00,72.49,72.52,72.47,72.52,637570.0,62.1923,62.218,62.1751,62.218,637570.0
2022-11-03 15:35:00,72.52,72.54,72.49,72.5,340603.0,62.218,62.2352,62.1923,62.2009,340603.0
2022-11-03 15:40:00,72.5,72.51,72.44,72.45,354731.0,62.2009,62.2094,62.1494,62.158,354731.0
2022-11-03 15:45:00,72.45,72.46,72.37,72.41,958407.0,62.158,62.1665,62.0893,62.1237,958407.0
2022-11-03 15:50:00,72.41,72.43,72.38,72.41,1156308.0,62.1237,62.1408,62.0979,62.1237,1156308.0
2022-11-03 15:55:00,72.42,72.46,72.35,72.46,1920178.0,62.1322,62.1665,62.0722,62.1665,1920178.0
2022-11-04 09:30:00,72.87,73.07,72.82,72.82,571610.0,62.5183,62.6899,62.4754,62.4754,571610.0
2022-11-04 09:35:00,72.82,72.83,72.68,72.7,763234.0,62.4754,62.484,62.3553,62.3725,763234.0
2022-11-04 09:40:00,72.7,72.72,72.55,72.55,342882.0,62.3725,62.3896,62.2438,62.2438,342882.0
2022-11-04 09:45:00,72.55,72.61,72.52,72.56,583689.0,62.2438,62.2952,62.218,62.2523,583689.0
2022-11-04 09:50:00,72.56,72.71,72.52,72.71,564338.0,62.2523,62.381,62.218,62.381,564338.0
2022-11-04 09:55:00,72.7,72.79,72.68,72.78,731657.0,62.3725,62.4497,62.3553,62.4411,731657.0
2022-11-04 10:00:00,72.79,72.82,72.73,72.75,640852.0,62.4497,62.4754,62.3982,62.4154,640852.0
2022-11-04 10:05:00,72.75,72.81,72.7,72.74,342992.0,62.4154,62.4668,62.3725,62.4068,342992.0
2022-11-04 10:10:00,72.74,72.88,72.7,72.87,388215.0,62.4068,62.5269,62.3725,62.5183,388215.0
2022-11-04 10:15:00,72.87,72.96,72.87,72.93,423615.0,62.5183,62.5955,62.5183,62.5698,423615.0
2022-11-04 10:20:00,72.93,73.0,72.91,72.98,143830.0,62.5698,62.6298,62.5526,62.6127,143830.0
2022-11-04 10:25:00,72.99,73.12,72.98,73.11,754637.0,62.6213,62.7328,62.6127,62.7242,754637.0
2022-11-04 10:30:00,73.11,73.21,73.05,73.09,1783492.0,62.7242,62.81,62.6727,62.7071,1783492.0
2022-11-04 10:35:00,73.09,73.1,73.0,73.0,1472579.0,62.7071,62.7156,62.6298,62.6298,1472579.0
2022-11-04 10:40:00,73.0,73.09,73.0,73.06,1030711.0,62.6298,62.7071,62.6298,62.6813,1030711.0
2022-11-04 10:45:00,73.06,73.06,72.98,73.03,574313.0,62.6813,62.6813,62.6127,62.6556,574313.0
2022-11-04 10:50:00,73.03,73.05,72.96,72.98,944604.0,62.6556,62.6727,62.5955,62.6127,944604.0
2022-11-04 10:55:00,72.98,73.02,72.97,73.02,363846.0,62.6127,62.647,62.6041,62.647,363846.0
2022-11-04 11:00:00,73.03,73.08,73.01,73.03,228324.0,62.6556,62.6985,62.6384,62.6556,228324.0
2022-11-04 11:05:00,73.03,73.05,72.95,72.98,191301.0,62.6556,62.6727,62.5869,62.6127,191301.0
2022-11-04 11:10:00,72.98,72.98,72.88,72.94,412068.0,62.6127,62.6127,62.5269,62.5784,412068.0
2022-11-04 11:15:00,72.93,73.01,72.93,72.95,331822.0,62.5698,62.6384,62.5698,62.5869,331822.0
2022-11-04 11:20:00,72.95,72.95,72.9,72.93,332168.0,62.5869,62.5869,62.544,62.5698,332168.0
2022-11-04 11:25:00,72.93,72.93,72.78,72.79,158463.0,62.5698,62.5698,62.4411,62.4497,158463.0
2022-11-04 11:30:00,72.78,72.83,72.77,72.82,143188.0,62.4411,62.484,62.4325,62.4754,143188.0
2022-11-04 11:35:00,72.81,72.85,72.72,72.72,360737.0,62.4668,62.5011,62.3896,62.3896,360737.0
2022-11-04 11:40:00,72.72,72.74,72.66,72.73,171179.0,62.3896,62.4068,62.3381,62.3982,171179.0
2022-11-04 11:45:00,72.73,72.73,72.68,72.69,60075.0,62.3982,62.3982,62.3553,62.3639,60075.0
2022-11-04 11:50:00,72.68,72.69,72.63,72.67,323053.0,62.3553,62.3639,62.3124,62.3467,323053.0
2022-11-04 11:55:00,72.67,72.73,72.62,72.64,230361.0,62.3467,62.3982,62.3038,62.321,230361.0
2022-11-04 12:00:00,72.64,72.66,72.52,72.52,174740.0,62.321,62.3381,62.218,62.218,174740.0
2022-11-04 12:05:00,72.52,72.63,72.51,72.63,158374.0,62.218,62.3124,62.2094,62.3124,158374.0
2022-11-04 12:10:00,72.62,72.64,72.56,72.6,92958.0,62.3038,62.321,62.2523,62.2867,92958.0
2022-11-04 12:15:00,72.61,72.69,72.59,72.67,160636.0,62.2952,62.3639,62.2781,62.3467,160636.0
2022-11-04 12:20:00,72.67,72.69,72.63,72.65,113846.0,62.3467,62.3639,62.3124,62.3296,113846.0
2022-11-04 12:25:00,72.65,72.71,72.64,72.7,159491.0,62.3296,62.381,62.321,62.3725,159491.0
2022-11-04 12:30:00,72.7,72.71,72.65,72.69,225705.0,62.3725,62.381,62.3296,62.3639,225705.0
2022-11-04 12:35:00,72.69,72.69,72.59,72.59,118342.0,62.3639,62.3639,62.2781,62.2781,118342.0
2022-11-04 12:40:00,72.59,72.63,72.56,72.6,240885.0,62.2781,62.3124,62.2523,62.2867,240885.0
2022-11-04 12:45:00,72.6,72.62,72.54,72.55,255847.0,62.2867,62.3038,62.2352,62.2438,255847.0
2022-11-04 12:50:00,72.55,72.62,72.54,72.61,149409.0,62.2438,62.3038,62.2352,62.2952,149409.0
2022-11-04 12:55:00,72.62,72.64,72.57,72.6,325065.0,62.3038,62.321,62.2609,62.2867,325065.0
2022-11-04 13:00:00,72.6,72.62,72.55,72.61,102049.0,62.2867,62.3038,62.2438,62.2952,102049.0
2022-11-04 13:05:00,72.61,72.66,72.54,72.56,228863.0,62.2952,62.3381,62.2352,62.2523,228863.0
2022-11-04 13:10:00,72.55,72.64,72.54,72.59,388707.0,62.2438,62.321,62.2352,62.2781,388707.0
2022-11-04 13:15:00,72.58,72.59,72.55,72.59,443061.0,62.2695,62.2781,62.2438,62.2781,443061.0
2022-11-04 13:20:00,72.59,72.59,72.54,72.58,299121.0,62.2781,62.2781,62.2352,62.2695,299121.0
2022-11-04 13:25:00,72.57,72.58,72.53,72.54,78471.0,62.2609,62.2695,62.2266,62.2352,78471.0
2022-11-04 13:30:00,72.55,72.57,72.52,72.53,144618.0,62.2438,62.2609,62.218,62.2266,144618.0
2022-11-04 13:35:00,72.53,72.55,72.5,72.51,278955.0,62.2266,62.2438,62.2009,62.2094,278955.0
2022-11-04 13:40:00,72.51,72.51,72.48,72.5,1125292.0,62.2094,62.2094,62.1837,62.2009,1125292.0
2022-11-04 13:45:00,72.5,72.57,72.47,72.56,272965.0,62.2009,62.2609,62.1751,62.2523,272965.0
2022-11-04 13:50:00,72.57,72.59,72.52,72.58,265811.0,62.2609,62.2781,62.218,62.2695,265811.0
2022-11-04 13:55:00,72.58,72.58,72.5,72.51,188856.0,62.2695,62.2695,62.2009,62.2094,188856.0
2022-11-04 14:00:00,72.51,72.51,72.44,72.45,499403.0,62.2094,62.2094,62.1494,62.158,499403.0
2022-11-04 14:05:00,72.45,72.45,72.39,72.44,102776.0,62.158,62.158,62.1065,62.1494,102776.0
2022-11-04 14:10:00,72.44,72.47,72.43,72.46,141280.0,62.1494,62.1751,62.1408,62.1665,141280.0
2022-11-04 14:15:00,72.45,72.49,72.44,72.48,349870.0,62.158,62.1923,62.1494,62.1837,349870.0
2022-11-04 14:20:00,72.48,72.5,72.47,72.48,572098.0,62.1837,62.2009,62.1751,62.1837,572098.0
2022-11-04 14:25:00,72.47,72.51,72.45,72.51,794876.0,62.1751,62.2094,62.158,62.2094,794876.0
2022-11-04 14:30:00,72.51,72.52,72.47,72.48,1228436.0,62.2094,62.218,62.1751,62.1837,1228436.0
2022-11-04 14:35:00,72.49,72.55,72.48,72.53,144438.0,62.1923,62.2438,62.1837,62.2266,144438.0
2022-11-04 14:40:00,72.53,72.6,72.51,72.59,1126021.0,62.2266,62.2867,62.2094,62.2781,1126021.0
2022-11-04 14:45:00,72.59,72.64,72.54,72.63,551569.0,62.2781,62.321,62.2352,62.3124,551569.0
2022-11-04 14:50:00,72.63,72.66,72.61,72.64,442442.0,62.3124,62.3381,62.2952,62.321,442442.0
2022-11-04 14:55:00,72.64,72.68,72.63,72.66,234394.0,62.321,62.3553,62.3124,62.3381,234394.0
2022-11-04 15:00:00,72.66,72.72,72.64,72.69,242358.0,62.3381,62.3896,62.321,62.3639,242358.0
2022-11-04 15:05:00,72.69,72.72,72.68,72.7,294529.0,62.3639,62.3896,62.3553,62.3725,294529.0
2022-11-04 15:10:00,72.7,72.73,72.67,72.73,412968.0,62.3725,62.3982,62.3467,62.3982,412968.0
2022-11-04 15:15:00,72.73,72.75,72.68,72.73,726402.0,62.3982,62.4154,62.3553,62.3982,726402.0
2022-11-04 15:20:00,72.72,72.72,72.66,72.67,315213.0,62.3896,62.3896,62.3381,62.3467,315213.0
2022-11-04 15:25:00,72.68,72.7,72.66,72.69,105555.0,62.3553,62.3725,62.3381,62.3639,105555.0
2022-11-04 15:30:00,72.69,72.77,72.67,72.76,496216.0,62.3639,62.4325,62.3467,62.4239,496216.0
2022-11-04 15:35:00,72.76,72.81,72.73,72.8,134053.0,62.4239,62.4668,62.3982,62.4582,134053.0
2022-11-04 15:40:00,72.81,72.89,72.78,72.89,442892.0,62.4668,62.5355,62.4411,62.5355,442892.0
2022-11-04 15:45:00,72.89,72.94,72.88,72.88,463885.0,62.5355,62.5784,62.5269,62.5269,463885.0
2022-11-04 15:50:00,72.88,72.89,72.84,72.87,803896.0,62.5269,62.5355,62.4926,62.5183,803896.0
2022-11-04 15:55:00,72.87,72.93,72.87,72.89,1822290.0,62.5183,62.5698,62.5183,62.5355,1822290.0
2022-11-07 09:30:00,73.05,73.12,72.97,72.97,348342.0,62.6727,62.7328,62.6041,62.6041,348342.0
2022-11-07 09:35:00,72.97,72.98,72.85,72.9,288465.0,62.6041,62.6127,62.5011,62.544,288465.0
2022-11-07 09:40:00,72.91,73.02,72.9,72.97,304251.0,62.5526,62.647,62.544,62.6041,304251.0
2022-11-07 09:45:00,72.97,72.99,72.86,72.88,233404.0,62.6041,62.6213,62.5097,62.5269,233404.0
2022-11-07 09:50:00,72.89,72.94,72.85,72.88,356374.0,62.5355,62.5784,62.5011,62.5269,356374.0
2022-11-07 09:55:00,72.88,72.91,72.79,72.89,557718.0,62.5269,62.5526,62.4497,62.5355,557718.0
2022-11-07 10:00:00,72.9,72.98,72.87,72.95,852603.0,62.544,62.6127,62.5183,62.5869,852603.0
2022-11-07 10:05:00,72.94,72.96,72.89,72.96,228465.0,62.5784,62.5955,62.5355,62.5955,228465.0
2022-11-07 10:10:00,72.96,72.98,72.92,72.96,28222.0,62.5955,62.6127,62.5612,62.5955,28222.0
2022-11-07 10:15:00,72.95,73.02,72.91,73.0,299622.0,62.5869,62.647,62.5526,62.6298,299622.0
2022-11-07 10:20:00,73.0,73.0,72.88,72.92,1033420.0,62.6298,62.6298,62.5269,62.5612,1033420.0
2022-11-07 10:25:00,72.92,72.93,72.87,72.89,144186.0,62.5612,62.5698,62.5183,62.5355,144186.0
2022-11-07 10:30:00,72.89,72.89,72.81,72.83,469973.0,62.5355,62.5355,62.4668,62.484,469973.0
2022-11-07 10:35:00,72.83,72.85,72.78,72.79,188662.0,62.484,62.5011,62.4411,62.4497,188662.0
2022-11-07 10:40:00,72.79,72.84,72.78,72.81,72708.0,62.4497,62.4926,62.4411,62.4668,72708.0
2022-11-07 10:45:00,72.8,72.84,72.79,72.83,242602.0,62.4582,62.4926,62.4497,62.484,242602.0
2022-11-07 10:50:00,72.83,72.89,72.81,72.86,367328.0,62.484,62.5355,62.4668,62.5097,367328.0
2022-11-07 10:55:00,72.86,72.87,72.81,72.83,158603.0,62.5097,62.5183,62.4668,62.484,158603.0
2022-11-07 11:00:00,72.83,72.84,72.78,72.82,110844.0,62.484,62.4926,62.4411,62.4754,110844.0
2022-11-07 11:05:00,72.82,72.85,72.8,72.84,411642.0,62.4754,62.5011,62.4582,62.4926,411642.0
2022-11-07 11:10:00,72.84,72.84,72.81,72.83,225079.0,62.4926,62.4926,62.4668,62.484,225079.0
2022-11-07 11:15:00,72.83,72.9,72.83,72.88,189084.0,62.484,62.544,62.484,62.5269,189084.0
2022-11-07 11:20:00,72.89,72.9,72.83,72.84,38286.0,62.5355,62.544,62.484,62.4926,38286.0
2022-11-07 11:25:00,72.84,72.88,72.82,72.84,88852.0,62.4926,62.5269,62.4754,62.4926,88852.0
2022-11-07 11:30:00,72.84,72.86,72.81,72.84,573160.0,62.4926,62.5097,62.4668,62.4926,573160.0
2022-11-07 11:35:00,72.84,72.84,72.77,72.77,46275.0,62.4926,62.4926,62.4325,62.4325,46275.0
2022-11-07 11:40:00,72.77,72.78,72.67,72.69,320725.0,62.4325,62.4411,62.3467,62.3639,320725.0
2022-11-07 11:45:00,72.67,72.73,72.67,72.73,256874.0,62.3467,62.3982,62.3467,62.3982,256874.0
2022-11-07 11:50:00,72.73,72.78,72.71,72.76,434202.0,62.3982,62.4411,62.381,62.4239,434202.0
2022-11-07 11:55:00,72.75,72.78,72.71,72.71,389373.0,62.4154,62.4411,62.381,62.381,389373.0
2022-11-07 12:00:00,72.71,72.73,72.68,72.73,393293.0,62.381,62.3982,62.3553,62.3982,393293.0
2022-11-07 12:05:00,72.73,72.8,72.7,72.78,87244.0,62.3982,62.4582,62.3725,62.4411,87244.0
2022-11-07 12:10:00,72.78,72.8,72.76,72.77,57681.0,62.4411,62.4582,62.4239,62.4325,57681.0
2022-11-07 12:15:00,72.77,72.79,72.74,72.78,34012.0,62.4325,62.4497,62.4068,62.4411,34012.0
2022-11-07 12:20:00,72.78,72.82,72.77,72.81,51054.0,62.4411,62.4754,62.4325,62.4668,51054.0
2022-11-07 12:25:00,72.82,72.82,72.79,72.8,61731.0,62.4754,62.4754,62.4497,62.4582,61731.0
2022-11-07 12:30:00,72.8,72.83,72.79,72.79,81863.0,62.4582,62.484,62.4497,62.4497,81863.0
2022-11-07 12:35:00,72.8,72.82,72.79,72.81,149250.0,62.4582,62.4754,62.4497,62.4668,149250.0
2022-11-07 12:40:00,72.81,72.83,72.79,72.82,21026.0,62.4668,62.484,62.4497,62.4754,21026.0
2022-11-07 12:45:00,72.82,72.83,72.77,72.78,83829.0,62.4754,62.484,62.4325,62.4411,83829.0
2022-11-07 12:50:00,72.78,72.78,72.74,72.75,136156.0,62.4411,62.4411,62.4068,62.4154,136156.0
2022-11-07 12:55:00,72.74,72.77,72.73,72.76,57527.0,62.4068,62.4325,62.3982,62.4239,57527.0
2022-11-07 13:00:00,72.76,72.79,72.75,72.78,54602.0,62.4239,62.4497,62.4154,62.4411,54602.0
2022-11-07 13:05:00,72.79,72.81,72.78,72.8,40421.0,62.4497,62.4668,62.4411,62.4582,40421.0
2022-11-07 13:10:00,72.81,72.81,72.77,72.78,115500.0,62.4668,62.4668,62.4325,62.4411,115500.0
2022-11-07 13:15:00,72.79,72.8,72.76,72.77,72276.0,62.4497,62.4582,62.4239,62.4325,72276.0
2022-11-07 13:20:00,72.77,72.77,72.75,72.75,59552.0,62.4325,62.4325,62.4154,62.4154,59552.0
2022-11-07 13:25:00,72.75,72.75,72.7,72.73,84498.0,62.4154,62.4154,62.3725,62.3982,84498.0
2022-11-07 13:30:00,72.74,72.8,72.72,72.78,796393.0,62.4068,62.4582,62.3896,62.4411,796393.0
2022-11-07 13:35:00,72.78,72.79,72.76,72.78,565616.0,62.4411,62.4497,62.4239,62.4411,565616.0
2022-11-07 13:40:00,72.78,72.81,72.76,72.77,101577.0,62.4411,62.4668,62.4239,62.4325,101577.0
2022-11-07 13:45:00,72.77,72.78,72.74,72.75,106741.0,62.4325,62.4411,62.4068,62.4154,106741.0
2022-11-07 13:50:00,72.75,72.79,72.75,72.78,202347.0,62.4154,62.4497,62.4154,62.4411,202347.0
2022-11-07 13:55:00,72.78,72.8,72.77,72.78,70548.0,62.4411,62.4582,62.4325,62.4411,70548.0
2022-11-07 14:00:00,72.78,72.81,72.77,72.77,256413.0,62.4411,62.4668,62.4325,62.4325,256413.0
2022-11-07 14:05:00,72.78,72.8,72.75,72.78,450396.0,62.4411,62.4582,62.4154,62.4411,450396.0
2022-11-07 14:10:00,72.78,72.82,72.78,72.81,91715.0,62.4411,62.4754,62.4411,62.4668,91715.0
2022-11-07 14:15:00,72.81,72.84,72.8,72.84,103144.0,62.4668,62.4926,62.4582,62.4926,103144.0
2022-11-07 14:20:00,72.84,72.85,72.8,72.84,167481.0,62.4926,62.5011,62.4582,62.4926,167481.0
2022-11-07 14:25:00,72.84,72.87,72.82,72.84,119709.0,62.4926,62.5183,62.4754,62.4926,119709.0
2022-11-07 14:30:00,72.84,72.89,72.84,72.89,206343.0,62.4926,62.5355,62.4926,62.5355,206343.0
2022-11-07 14:35:00,72.89,72.93,72.88,72.89,253028.0,62.5355,62.5698,62.5269,62.5355,253028.0
2022-11-07 14:40:00,72.89,72.91,72.81,72.84,373877.0,62.5355,62.5526,62.4668,62.4926,373877.0
2022-11-07 14:45:00,72.83,72.86,72.81,72.83,143373.0,62.484,62.5097,62.4668,62.484,143373.0
2022-11-07 14:50:00,72.82,72.85,72.81,72.84,103601.0,62.4754,62.5011,62.4668,62.4926,103601.0
2022-11-07 14:55:00,72.84,72.85,72.78,72.78,141768.0,62.4926,62.5011,62.4411,62.4411,141768.0
2022-11-07 15:00:00,72.78,72.83,72.78,72.81,54941.0,62.4411,62.484,62.4411,62.4668,54941.0
2022-11-07 15:05:00,72.81,72.83,72.79,72.8,83015.0,62.4668,62.484,62.4497,62.4582,83015.0
2022-11-07 15:10:00,72.8,72.84,72.78,72.84,158792.0,62.4582,62.4926,62.4411,62.4926,158792.0
2022-11-07 15:15:00,72.83,72.88,72.82,72.87,364361.0,62.484,62.5269,62.4754,62.5183,364361.0
2022-11-07 15:20:00,72.87,72.88,72.84,72.86,405101.0,62.5183,62.5269,62.4926,62.5097,405101.0
2022-11-07 15:25:00,72.86,72.87,72.83,72.87,93197.0,62.5097,62.5183,62.484,62.5183,93197.0
2022-11-07 15:30:00,72.86,72.94,72.86,72.9,347967.0,62.5097,62.5784,62.5097,62.544,347967.0
2022-11-07 15:35:00,72.91,72.92,72.86,72.88,319209.0,62.5526,62.5612,62.5097,62.5269,319209.0
2022-11-07 15:40:00,72.88,72.88,72.85,72.87,278072.0,62.5269,62.5269,62.5011,62.5183,278072.0
2022-11-07 15:45:00,72.87,72.88,72.83,72.87,468826.0,62.5183,62.5269,62.484,62.5183,468826.0
2022-11-07 15:50:00,72.87,72.87,72.84,72.87,402902.0,62.5183,62.5183,62.4926,62.5183,402902.0
2022-11-07 15:55:00,72.87,72.91,72.84,72.89,670971.0,62.5183,62.5526,62.4926,62.5355,670971.0
2022-11-08 09:30:00,72.95,72.99,72.71,72.74,717764.0,62.5869,62.6213,62.381,62.4068,717764.0
2022-11-08 09:35:00,72.73,72.77,72.72,72.75,364751.0,62.3982,62.4325,62.3896,62.4154,364751.0
2022-11-08 09:40:00,72.76,72.81,72.73,72.79,98681.0,62.4239,62.4668,62.3982,62.4497,98681.0
2022-11-08 09:45:00,72.8,72.88,72.74,72.86,484204.0,62.4582,62.5269,62.4068,62.5097,484204.0
2022-11-08 09:50:00,72.86,72.94,72.83,72.88,563516.0,62.5097,62.5784,62.484,62.5269,563516.0
2022-11-08 09:55:00,72.89,72.9,72.84,72.86,352456.0,62.5355,62.544,62.4926,62.5097,352456.0
2022-11-08 10:00:00,72.84,72.87,72.8,72.82,112181.0,62.4926,62.5183,62.4582,62.4754,112181.0
2022-11-08 10:05:00,72.83,72.89,72.82,72.87,371265.0,62.484,62.5355,62.4754,62.5183,371265.0
2022-11-08 10:10:00,72.87,72.88,72.84,72.86,84465.0,62.5183,62.5269,62.4926,62.5097,84465.0
2022-11-08 10:15:00,72.85,72.88,72.83,72.86,295453.0,62.5011,62.5269,62.484,62.5097,295453.0
2022-11-08 10:20:00,72.86,72.89,72.85,72.87,92980.0,62.5097,62.5355,62.5011,62.5183,92980.0
2022-11-08 10:25:00,72.87,72.89,72.85,72.88,341547.0,62.5183,62.5355,62.5011,62.5269,341547.0
2022-11-08 10:30:00,72.88,72.96,72.87,72.95,246174.0,62.5269,62.5955,62.5183,62.5869,246174.0
2022-11-08 10:35:00,72.95,73.01,72.94,73.0,1058432.0,62.5869,62.6384,62.5784,62.6298,1058432.0
2022-11-08 10:40:00,73.0,73.07,72.99,73.03,278950.0,62.6298,62.6899,62.6213,62.6556,278950.0
2022-11-08 10:45:00,73.03,73.06,73.01,73.05,403913.0,62.6556,62.6813,62.6384,62.6727,403913.0
2022-11-08 10:50:00,73.05,73.06,72.96,72.97,1855745.0,62.6727,62.6813,62.5955,62.6041,1855745.0
2022-11-08 10:55:00,72.97,73.0,72.95,72.98,312897.0,62.6041,62.6298,62.5869,62.6127,312897.0
2022-11-08 11:00:00,72.98,72.98,72.96,72.97,318760.0,62.6127,62.6127,62.5955,62.6041,318760.0
2022-11-08 11:05:00,72.97,72.97,72.94,72.97,234743.0,62.6041,62.6041,62.5784,62.6041,234743.0
2022-11-08 11:10:00,72.97,73.0,72.96,73.0,404764.0,62.6041,62.6298,62.5955,62.6298,404764.0
2022-11-08 11:15:00,72.99,73.0,72.98,72.99,165582.0,62.6213,62.6298,62.6127,62.6213,165582.0
2022-11-08 11:20:00,72.99,73.01,72.96,72.96,363847.0,62.6213,62.6384,62.5955,62.5955,363847.0
2022-11-08 11:25:00,72.97,72.97,72.93,72.95,760475.0,62.6041,62.6041,62.5698,62.5869,760475.0
2022-11-08 11:30:00,72.95,73.06,72.95,73.01,515633.0,62.5869,62.6813,62.5869,62.6384,515633.0
2022-11-08 11:35:00,73.02,73.04,72.98,73.04,804097.0,62.647,62.6642,62.6127,62.6642,804097.0
2022-11-08 11:40:00,73.04,73.05,73.01,73.04,423165.0,62.6642,62.6727,62.6384,62.6642,423165.0
2022-11-08 11:45:00,73.03,73.04,72.96,72.98,460631.0,62.6556,62.6642,62.5955,62.6127,460631.0
2022-11-08 11:50:00,72.98,73.01,72.97,72.98,873163.0,62.6127,62.6384,62.6041,62.6127,873163.0
2022-11-08 11:55:00,72.98,73.0,72.96,72.98,254166.0,62.6127,62.6298,62.5955,62.6127,254166.0
2022-11-08 12:00:00,72.99,72.99,72.94,72.95,243552.0,62.6213,62.6213,62.5784,62.5869,243552.0
2022-11-08 12:05:00,72.95,72.98,72.93,72.97,67661.0,62.5869,62.6127,62.5698,62.6041,67661.0
2022-11-08 12:10:00,72.97,73.0,72.92,72.92,210933.0,62.6041,62.6298,62.5612,62.5612,210933.0
2022-11-08 12:15:00,72.92,72.94,72.9,72.92,150919.0,62.5612,62.5784,62.544,62.5612,150919.0
2022-11-08 12:20:00,72.92,72.92,72.88,72.92,178390.0,62.5612,62.5612,62.5269,62.5612,178390.0
2022-11-08 12:25:00,72.92,72.92,72.9,72.91,26902.0,62.5612,62.5612,62.544,62.5526,26902.0
2022-11-08 12:30:00,72.91,72.92,72.89,72.9,80494.0,62.5526,62.5612,62.5355,62.544,80494.0
2022-11-08 12:35:00,72.9,72.92,72.89,72.91,171134.0,62.544,62.5612,62.5355,62.5526,171134.0
2022-11-08 12:40:00,72.91,72.96,72.91,72.95,498501.0,62.5526,62.5955,62.5526,62.5869,498501.0
2022-11-08 12:45:00,72.95,72.96,72.92,72.94,78518.0,62.5869,62.5955,62.5612,62.5784,78518.0
2022-11-08 12:50:00,72.93,72.94,72.9,72.92,138204.0,62.5698,62.5784,62.544,62.5612,138204.0
2022-11-08 12:55:00,72.92,72.93,72.9,72.91,123738.0,62.5612,62.5698,62.544,62.5526,123738.0
2022-11-08 13:00:00,72.91,72.93,72.87,72.92,172063.0,62.5526,62.5698,62.5183,62.5612,172063.0
2022-11-08 13:05:00,72.92,73.0,72.9,73.0,183359.0,62.5612,62.6298,62.544,62.6298,183359.0
2022-11-08 13:10:00,72.99,73.01,72.97,73.0,94437.0,62.6213,62.6384,62.6041,62.6298,94437.0
2022-11-08 13:15:00,73.0,73.01,72.97,72.98,517935.0,62.6298,62.6384,62.6041,62.6127,517935.0
2022-11-08 13:20:00,72.98,72.98,72.86,72.88,330191.0,62.6127,62.6127,62.5097,62.5269,330191.0
2022-11-08 13:25:00,72.87,72.88,72.77,72.78,263806.0,62.5183,62.5269,62.4325,62.4411,263806.0
2022-11-08 13:30:00,72.78,72.83,72.75,72.81,586624.0,62.4411,62.484,62.4154,62.4668,586624.0
2022-11-08 13:35:00,72.81,72.84,72.81,72.84,152724.0,62.4668,62.4926,62.4668,62.4926,152724.0
2022-11-08 13:40:00,72.84,72.89,72.83,72.88,118813.0,62.4926,62.5355,62.484,62.5269,118813.0
2022-11-08 13:45:00,72.89,72.91,72.86,72.87,308241.0,62.5355,62.5526,62.5097,62.5183,308241.0
2022-11-08 13:50:00,72.87,72.89,72.8,72.83,350237.0,62.5183,62.5355,62.4582,62.484,350237.0
2022-11-08 13:55:00,72.84,72.85,72.75,72.78,439861.0,62.4926,62.5011,62.4154,62.4411,439861.0
2022-11-08 14:00:00,72.78,72.79,72.74,72.77,577819.0,62.4411,62.4497,62.4068,62.4325,577819.0
2022-11-08 14:05:00,72.76,72.77,72.69,72.7,573984.0,62.4239,62.4325,62.3639,62.3725,573984.0
2022-11-08 14:10:00,72.7,72.77,72.67,72.77,336871.0,62.3725,62.4325,62.3467,62.4325,336871.0
2022-11-08 14:15:00,72.77,72.77,72.7,72.73,603984.0,62.4325,62.4325,62.3725,62.3982,603984.0
2022-11-08 14:20:00,72.74,72.75,72.66,72.67,337310.0,62.4068,62.4154,62.3381,62.3467,337310.0
2022-11-08 14:25:00,72.67,72.68,72.64,72.65,193598.0,62.3467,62.3553,62.321,62.3296,193598.0
2022-11-08 14:30:00,72.65,72.68,72.59,72.67,410813.0,62.3296,62.3553,62.2781,62.3467,410813.0
2022-11-08 14:35:00,72.67,72.75,72.67,72.71,237316.0,62.3467,62.4154,62.3467,62.381,237316.0
2022-11-08 14:40:00,72.71,72.77,72.69,72.73,318101.0,62.381,62.4325,62.3639,62.3982,318101.0
2022-11-08 14:45:00,72.73,72.79,72.72,72.79,270337.0,62.3982,62.4497,62.3896,62.4497,270337.0
2022-11-08 14:50:00,72.79,72.8,72.76,72.8,289708.0,62.4497,62.4582,62.4239,62.4582,289708.0
2022-11-08 14:55:00,72.79,72.8,72.77,72.77,805743.0,62.4497,62.4582,62.4325,62.4325,805743.0
2022-11-08 15:00:00,72.78,72.85,72.75,72.83,312271.0,62.4411,62.5011,62.4154,62.484,312271.0
2022-11-08 15:05:00,72.83,72.88,72.8,72.82,537290.0,62.484,62.5269,62.4582,62.4754,537290.0
2022-11-08 15:10:00,72.82,72.82,72.77,72.8,219401.0,62.4754,62.4754,62.4325,62.4582,219401.0
2022-11-08 15:15:00,72.8,72.81,72.77,72.81,212717.0,62.4582,62.4668,62.4325,62.4668,212717.0
2022-11-08 15:20:00,72.81,72.88,72.79,72.84,662940.0,62.4668,62.5269,62.4497,62.4926,662940.0
2022-11-08 15:25:00,72.85,72.94,72.84,72.94,406060.0,62.5011,62.5784,62.4926,62.5784,406060.0
2022-11-08 15:30:00,72.94,73.05,72.94,73.0,775135.0,62.5784,62.6727,62.5784,62.6298,775135.0
2022-11-08 15:35:00,72.99,73.06,72.9,72.91,1157256.0,62.6213,62.6813,62.544,62.5526,1157256.0
2022-11-08 15:40:00,72.92,72.95,72.89,72.91,464185.0,62.5612,62.5869,62.5355,62.5526,464185.0
2022-11-08 15:45:00,72.91,72.95,72.88,72.88,548057.0,62.5526,62.5869,62.5269,62.5269,548057.0
2022-11-08 15:50:00,72.88,72.9,72.84,72.86,412135.0,62.5269,62.544,62.4926,62.5097,412135.0
2022-11-08 15:55:00,72.86,72.87,72.78,72.8,1724868.0,62.5097,62.5183,62.4411,62.4582,1724868.0
2022-11-09 09:30:00,72.6,72.65,72.38,72.4,866244.0,62.2867,62.3296,62.0979,62.1151,866244.0
2022-11-09 09:35:00,72.4,72.46,72.39,72.41,632079.0,62.1151,62.1665,62.1065,62.1237,632079.0
2022-11-09 09:40:00,72.41,72.46,72.39,72.43,524382.0,62.1237,62.1665,62.1065,62.1408,524382.0
2022-11-09 09:45:00,72.42,72.49,72.42,72.43,573306.0,62.1322,62.1923,62.1322,62.1408,573306.0
2022-11-09 09:50:00,72.43,72.43,72.37,72.39,463522.0,62.1408,62.1408,62.0893,62.1065,463522.0
2022-11-09 09:55:00,72.4,72.44,72.38,72.43,602256.0,62.1151,62.1494,62.0979,62.1408,602256.0
2022-11-09 10:00:00,72.44,72.54,72.43,72.53,566086.0,62.1494,62.2352,62.1408,62.2266,566086.0
2022-11-09 10:05:00,72.53,72.7,72.53,72.7,774585.0,62.2266,62.3725,62.2266,62.3725,774585.0
2022-11-09 10:10:00,72.69,72.71,72.64,72.67,641366.0,62.3639,62.381,62.321,62.3467,641366.0
2022-11-09 10:15:00,72.67,72.7,72.64,72.69,653615.0,62.3467,62.3725,62.321,62.3639,653615.0
2022-11-09 10:20:00,72.7,72.74,72.68,72.7,156201.0,62.3725,62.4068,62.3553,62.3725,156201.0
2022-11-09 10:25:00,72.7,72.71,72.58,72.62,283783.0,62.3725,62.381,62.2695,62.3038,283783.0
2022-11-09 10:30:00,72.62,72.64,72.52,72.55,181954.0,62.3038,62.321,62.218,62.2438,181954.0
2022-11-09 10:35:00,72.55,72.58,72.47,72.5,228805.0,62.2438,62.2695,62.1751,62.2009,228805.0
2022-11-09 10:40:00,72.5,72.52,72.4,72.46,183991.0,62.2009,62.218,62.1151,62.1665,183991.0
2022-11-09 10:45:00,72.45,72.51,72.43,72.51,662136.0,62.158,62.2094,62.1408,62.2094,662136.0
2022-11-09 10:50:00,72.51,72.55,72.48,72.52,332789.0,62.2094,62.2438,62.1837,62.218,332789.0
2022-11-09 10:55:00,72.51,72.54,72.47,72.53,196903.0,62.2094,62.2352,62.1751,62.2266,196903.0
2022-11-09 11:00:00,72.53,72.58,72.52,72.55,176750.0,62.2266,62.2695,62.218,62.2438,176750.0
2022-11-09 11:05:00,72.55,72.59,72.52,72.58,237059.0,62.2438,62.2781,62.218,62.2695,237059.0
2022-11-09 11:10:00,72.57,72.58,72.54,72.56,702973.0,62.2609,62.2695,62.2352,62.2523,702973.0
2022-11-09 11:15:00,72.56,72.62,72.56,72.58,205720.0,62.2523,62.3038,62.2523,62.2695,205720.0
2022-11-09 11:20:00,72.58,72.6,72.55,72.56,942036.0,62.2695,62.2867,62.2438,62.2523,942036.0
2022-11-09 11:25:00,72.56,72.58,72.54,72.56,136033.0,62.2523,62.2695,62.2352,62.2523,136033.0
2022-11-09 11:30:00,72.56,72.57,72.54,72.56,329088.0,62.2523,62.2609,62.2352,62.2523,329088.0
2022-11-09 11:35:00,72.56,72.56,72.48,72.52,311064.0,62.2523,62.2523,62.1837,62.218,311064.0
2022-11-09 11:40:00,72.51,72.57,72.47,72.53,1464215.0,62.2094,62.2609,62.1751,62.2266,1464215.0
2022-11-09 11:45:00,72.54,72.54,72.49,72.49,300113.0,62.2352,62.2352,62.1923,62.1923,300113.0
2022-11-09 11:50:00,72.49,72.52,72.48,72.51,226249.0,62.1923,62.218,62.1837,62.2094,226249.0
2022-11-09 11:55:00,72.5,72.51,72.47,72.49,185847.0,62.2009,62.2094,62.1751,62.1923,185847.0
2022-11-09 12:00:00,72.49,72.5,72.44,72.47,228537.0,62.1923,62.2009,62.1494,62.1751,228537.0
2022-11-09 12:05:00,72.47,72.47,72.4,72.41,337666.0,62.1751,62.1751,62.1151,62.1237,337666.0
2022-11-09 12:10:00,72.42,72.43,72.4,72.41,208239.0,62.1322,62.1408,62.1151,62.1237,208239.0
2022-11-09 12:15:00,72.41,72.42,72.4,72.41,200832.0,62.1237,62.1322,62.1151,62.1237,200832.0
2022-11-09 12:20:00,72.41,72.45,72.4,72.42,514798.0,62.1237,62.158,62.1151,62.1322,514798.0
2022-11-09 12:25:00,72.42,72.45,72.42,72.43,270218.0,62.1322,62.158,62.1322,62.1408,270218.0
2022-11-09 12:30:00,72.43,72.47,72.43,72.46,249030.0,62.1408,62.1751,62.1408,62.1665,249030.0
2022-11-09 12:35:00,72.45,72.46,72.44,72.45,147591.0,62.158,62.1665,62.1494,62.158,147591.0
2022-11-09 12:40:00,72.45,72.48,72.44,72.48,302812.0,62.158,62.1837,62.1494,62.1837,302812.0
2022-11-09 12:45:00,72.47,72.48,72.46,72.48,107220.0,62.1751,62.1837,62.1665,62.1837,107220.0
2022-11-09 12:50:00,72.48,72.51,72.47,72.5,125305.0,62.1837,62.2094,62.1751,62.2009,125305.0
2022-11-09 12:55:00,72.5,72.5,72.45,72.45,195176.0,62.2009,62.2009,62.158,62.158,195176.0
2022-11-09 13:00:00,72.46,72.47,72.34,72.36,388862.0,62.1665,62.1751,62.0636,62.0808,388862.0
2022-11-09 13:05:00,72.35,72.4,72.3,72.37,251165.0,62.0722,62.1151,62.0293,62.0893,251165.0
2022-11-09 13:10:00,72.38,72.41,72.34,72.41,218931.0,62.0979,62.1237,62.0636,62.1237,218931.0
2022-11-09 13:15:00,72.4,72.43,72.39,72.42,320023.0,62.1151,62.1408,62.1065,62.1322,320023.0
2022-11-09 13:20:00,72.42,72.43,72.38,72.39,150152.0,62.1322,62.1408,62.0979,62.1065,150152.0
2022-11-09 13:25:00,72.38,72.39,72.34,72.34,176566.0,62.0979,62.1065,62.0636,62.0636,176566.0
2022-11-09 13:30:00,72.34,72.35,72.28,72.29,211467.0,62.0636,62.0722,62.0121,62.0207,211467.0
2022-11-09 13:35:00,72.28,72.31,72.27,72.31,328483.0,62.0121,62.0379,62.0035,62.0379,328483.0
2022-11-09 13:40:00,72.3,72.31,72.24,72.24,424846.0,62.0293,62.0379,61.9778,61.9778,424846.0
2022-11-09 13:45:00,72.23,72.23,72.18,72.22,440330.0,61.9692,61.9692,61.9263,61.9606,440330.0
2022-11-09 13:50:00,72.23,72.23,72.17,72.17,147280.0,61.9692,61.9692,61.9177,61.9177,147280.0
2022-11-09 13:55:00,72.17,72.22,72.14,72.2,291015.0,61.9177,61.9606,61.892,61.9435,291015.0
2022-11-09 14:00:00,72.2,72.22,72.16,72.2,273152.0,61.9435,61.9606,61.9092,61.9435,273152.0
2022-11-09 14:05:00,72.2,72.22,72.15,72.21,597698.0,61.9435,61.9606,61.9006,61.9521,597698.0
2022-11-09 14:10:00,72.21,72.25,72.19,72.24,466737.0,61.9521,61.9864,61.9349,61.9778,466737.0
2022-11-09 14:15:00,72.24,72.26,72.21,72.25,740903.0,61.9778,61.995,61.9521,61.9864,740903.0
2022-11-09 14:20:00,72.25,72.26,72.22,72.23,164875.0,61.9864,61.995,61.9606,61.9692,164875.0
2022-11-09 14:25:00,72.23,72.26,72.21,72.22,148115.0,61.9692,61.995,61.9521,61.9606,148115.0
2022-11-09 14:30:00,72.22,72.22,72.1,72.11,603287.0,61.9606,61.9606,61.8577,61.8663,603287.0
2022-11-09 14:35:00,72.1,72.14,72.04,72.05,834373.0,61.8577,61.892,61.8062,61.8148,834373.0
2022-11-09 14:40:00,72.05,72.11,72.04,72.1,373661.0,61.8148,61.8663,61.8062,61.8577,373661.0
2022-11-09 14:45:00,72.09,72.15,72.07,72.08,833811.0,61.8491,61.9006,61.8319,61.8405,833811.0
2022-11-09 14:50:00,72.07,72.07,72.02,72.05,388121.0,61.8319,61.8319,61.7891,61.8148,388121.0
2022-11-09 14:55:00,72.05,72.06,72.03,72.06,137198.0,61.8148,61.8234,61.7976,61.8234,137198.0
2022-11-09 15:00:00,72.06,72.1,72.0,72.09,798770.0,61.8234,61.8577,61.7719,61.8491,798770.0
2022-11-09 15:05:00,72.09,72.13,72.08,72.13,2226390.0,61.8491,61.8834,61.8405,61.8834,2226390.0
2022-11-09 15:10:00,72.12,72.14,72.09,72.09,505799.0,61.8748,61.892,61.8491,61.8491,505799.0
2022-11-09 15:15:00,72.09,72.1,72.06,72.09,568669.0,61.8491,61.8577,61.8234,61.8491,568669.0
2022-11-09 15:20:00,72.09,72.1,72.06,72.06,569923.0,61.8491,61.8577,61.8234,61.8234,569923.0
2022-11-09 15:25:00,72.06,72.09,72.04,72.08,521106.0,61.8234,61.8491,61.8062,61.8405,521106.0
2022-11-09 15:30:00,72.08,72.08,72.01,72.05,282208.0,61.8405,61.8405,61.7805,61.8148,282208.0
2022-11-09 15:35:00,72.05,72.05,71.97,71.97,426431.0,61.8148,61.8148,61.7462,61.7462,426431.0
2022-11-09 15:40:00,71.98,71.98,71.82,71.83,914631.0,61.7547,61.7547,61.6175,61.626,914631.0
2022-11-09 15:45:00,71.83,71.92,71.82,71.9,1191996.0,61.626,61.7033,61.6175,61.6861,1191996.0
2022-11-09 15:50:00,71.91,72.01,71.91,71.98,922685.0,61.6947,61.7805,61.6947,61.7547,922685.0
2022-11-09 15:55:00,71.98,71.99,71.92,71.97,2193290.0,61.7547,61.7633,61.7033,61.7462,2193290.0
2022-11-10 09:30:00,74.0,74.1,73.46,73.6,2756513.0,63.4878,63.5736,63.0245,63.1446,2756513.0
2022-11-10 09:35:00,73.62,73.69,73.49,73.6,2140862.0,63.1618,63.2218,63.0502,63.1446,2140862.0
2022-11-10 09:40:00,73.61,73.64,73.51,73.53,1237680.0,63.1532,63.1789,63.0674,63.0845,1237680.0
2022-11-10 09:45:00,73.53,73.63,73.52,73.63,933651.0,63.0845,63.1703,63.076,63.1703,933651.0
2022-11-10 09:50:00,73.63,73.66,73.53,73.65,510972.0,63.1703,63.1961,63.0845,63.1875,510972.0
2022-11-10 09:55:00,73.65,73.91,73.64,73.91,1520717.0,63.1875,63.4106,63.1789,63.4106,1520717.0
2022-11-10 10:00:00,73.92,74.04,73.9,73.94,925304.0,63.4191,63.5221,63.402,63.4363,925304.0
2022-11-10 10:05:00,73.93,74.01,73.92,74.01,826302.0,63.4277,63.4964,63.4191,63.4964,826302.0
2022-11-10 10:10:00,74.01,74.01,73.88,73.88,1026572.0,63.4964,63.4964,63.3848,63.3848,1026572.0
2022-11-10 10:15:00,73.88,73.92,73.88,73.89,510516.0,63.3848,63.4191,63.3848,63.3934,510516.0
2022-11-10 10:20:00,73.89,73.96,73.87,73.95,693147.0,63.3934,63.4535,63.3762,63.4449,693147.0
2022-11-10 10:25:00,73.95,73.97,73.9,73.95,849772.0,63.4449,63.462,63.402,63.4449,849772.0
2022-11-10 10:30:00,73.95,73.95,73.86,73.88,521500.0,63.4449,63.4449,63.3677,63.3848,521500.0
2022-11-10 10:35:00,73.87,73.9,73.78,73.79,597258.0,63.3762,63.402,63.299,63.3076,597258.0
2022-11-10 10:40:00,73.78,73.86,73.77,73.84,830141.0,63.299,63.3677,63.2905,63.3505,830141.0
2022-11-10 10:45:00,73.84,73.87,73.8,73.87,544871.0,63.3505,63.3762,63.3162,63.3762,544871.0
2022-11-10 10:50:00,73.87,73.88,73.82,73.88,565830.0,63.3762,63.3848,63.3334,63.3848,565830.0
2022-11-10 10:55:00,73.88,73.93,73.87,73.91,1100972.0,63.3848,63.4277,63.3762,63.4106,1100972.0
2022-11-10 11:00:00,73.91,73.93,73.9,73.91,500393.0,63.4106,63.4277,63.402,63.4106,500393.0
2022-11-10 11:05:00,73.92,73.95,73.87,73.88,555705.0,63.4191,63.4449,63.3762,63.3848,555705.0
2022-11-10 11:10:00,73.89,73.91,73.83,73.87,444200.0,63.3934,63.4106,63.3419,63.3762,444200.0
2022-11-10 11:15:00,73.87,73.9,73.83,73.9,482832.0,63.3762,63.402,63.3419,63.402,482832.0
2022-11-10 11:20:00,73.9,73.92,73.88,73.92,188866.0,63.402,63.4191,63.3848,63.4191,188866.0
2022-11-10 11:25:00,73.91,73.92,73.88,73.92,521002.0,63.4106,63.4191,63.3848,63.4191,521002.0
2022-11-10 11:30:00,73.92,74.0,73.91,73.98,530112.0,63.4191,63.4878,63.4106,63.4706,530112.0
2022-11-10 11:35:00,73.98,74.01,73.95,73.98,277315.0,63.4706,63.4964,63.4449,63.4706,277315.0
2022-11-10 11:40:00,73.99,74.02,73.98,74.0,409203.0,63.4792,63.5049,63.4706,63.4878,409203.0
2022-11-10 11:45:00,74.0,74.05,73.99,74.01,399252.0,63.4878,63.5307,63.4792,63.4964,399252.0
2022-11-10 11:50:00,74.0,74.01,73.95,73.99,559255.0,63.4878,63.4964,63.4449,63.4792,559255.0
2022-11-10 11:55:00,73.99,74.01,73.98,74.0,587521.0,63.4792,63.4964,63.4706,63.4878,587521.0
2022-11-10 12:00:00,74.0,74.01,73.95,73.98,350724.0,63.4878,63.4964,63.4449,63.4706,350724.0
2022-11-10 12:05:00,73.98,73.98,73.92,73.94,151619.0,63.4706,63.4706,63.4191,63.4363,151619.0
2022-11-10 12:10:00,73.93,73.95,73.93,73.94,180625.0,63.4277,63.4449,63.4277,63.4363,180625.0
2022-11-10 12:15:00,73.95,73.98,73.95,73.98,213732.0,63.4449,63.4706,63.4449,63.4706,213732.0
2022-11-10 12:20:00,73.98,73.98,73.93,73.95,285511.0,63.4706,63.4706,63.4277,63.4449,285511.0
2022-11-10 12:25:00,73.95,73.95,73.9,73.91,212965.0,63.4449,63.4449,63.402,63.4106,212965.0
2022-11-10 12:30:00,73.91,73.92,73.84,73.86,453291.0,63.4106,63.4191,63.3505,63.3677,453291.0
2022-11-10 12:35:00,73.86,73.89,73.85,73.86,566350.0,63.3677,63.3934,63.3591,63.3677,566350.0
2022-11-10 12:40:00,73.86,73.9,73.85,73.9,701672.0,63.3677,63.402,63.3591,63.402,701672.0
2022-11-10 12:45:00,73.9,73.9,73.79,73.82,401555.0,63.402,63.402,63.3076,63.3334,401555.0
2022-11-10 12:50:00,73.82,73.86,73.77,73.79,160080.0,63.3334,63.3677,63.2905,63.3076,160080.0
2022-11-10 12:55:00,73.79,73.83,73.77,73.78,276664.0,63.3076,63.3419,63.2905,63.299,276664.0
2022-11-10 13:00:00,73.78,73.86,73.77,73.85,441838.0,63.299,63.3677,63.2905,63.3591,441838.0
2022-11-10 13:05:00,73.85,73.92,73.84,73.92,601233.0,63.3591,63.4191,63.3505,63.4191,601233.0
2022-11-10 13:10:00,73.92,73.93,73.85,73.88,476357.0,63.4191,63.4277,63.3591,63.3848,476357.0
2022-11-10 13:15:00,73.88,73.92,73.86,73.89,457452.0,63.3848,63.4191,63.3677,63.3934,457452.0
2022-11-10 13:20:00,73.89,73.9,73.82,73.84,505571.0,63.3934,63.402,63.3334,63.3505,505571.0
2022-11-10 13:25:00,73.84,73.86,73.79,73.84,322661.0,63.3505,63.3677,63.3076,63.3505,322661.0
2022-11-10 13:30:00,73.84,73.84,73.76,73.78,618775.0,63.3505,63.3505,63.2819,63.299,618775.0
2022-11-10 13:35:00,73.77,73.82,73.76,73.82,398236.0,63.2905,63.3334,63.2819,63.3334,398236.0
2022-11-10 13:40:00,73.82,73.89,73.81,73.86,605858.0,63.3334,63.3934,63.3248,63.3677,605858.0
2022-11-10 13:45:00,73.86,73.93,73.86,73.9,381690.0,63.3677,63.4277,63.3677,63.402,381690.0
2022-11-10 13:50:00,73.9,73.9,73.85,73.88,166668.0,63.402,63.402,63.3591,63.3848,166668.0
2022-11-10 13:55:00,73.88,73.92,73.86,73.92,264882.0,63.3848,63.4191,63.3677,63.4191,264882.0
2022-11-10 14:00:00,73.92,73.95,73.91,73.92,342808.0,63.4191,63.4449,63.4106,63.4191,342808.0
2022-11-10 14:05:00,73.92,73.97,73.91,73.96,432279.0,63.4191,63.462,63.4106,63.4535,432279.0
2022-11-10 14:10:00,73.96,73.98,73.94,73.98,298962.0,63.4535,63.4706,63.4363,63.4706,298962.0
2022-11-10 14:15:00,73.98,73.99,73.96,73.97,278684.0,63.4706,63.4792,63.4535,63.462,278684.0
2022-11-10 14:20:00,73.98,73.98,73.94,73.95,575237.0,63.4706,63.4706,63.4363,63.4449,575237.0
2022-11-10 14:25:00,73.96,73.96,73.87,73.89,1328784.0,63.4535,63.4535,63.3762,63.3934,1328784.0
2022-11-10 14:30:00,73.89,73.9,73.84,73.9,1134719.0,63.3934,63.402,63.3505,63.402,1134719.0
2022-11-10 14:35:00,73.9,73.91,73.88,73.91,583780.0,63.402,63.4106,63.3848,63.4106,583780.0
2022-11-10 14:40:00,73.91,73.93,73.91,73.92,281732.0,63.4106,63.4277,63.4106,63.4191,281732.0
2022-11-10 14:45:00,73.92,73.95,73.91,73.94,209616.0,63.4191,63.4449,63.4106,63.4363,209616.0
2022-11-10 14:50:00,73.94,73.94,73.91,73.92,848495.0,63.4363,63.4363,63.4106,63.4191,848495.0
2022-11-10 14:55:00,73.92,73.96,73.91,73.95,504700.0,63.4191,63.4535,63.4106,63.4449,504700.0
2022-11-10 15:00:00,73.95,74.03,73.95,74.0,1033806.0,63.4449,63.5135,63.4449,63.4878,1033806.0
2022-11-10 15:05:00,74.01,74.02,73.98,74.0,1043137.0,63.4964,63.5049,63.4706,63.4878,1043137.0
2022-11-10 15:10:00,74.0,74.06,73.99,74.06,912385.0,63.4878,63.5393,63.4792,63.5393,912385.0
2022-11-10 15:15:00,74.06,74.08,74.05,74.06,484323.0,63.5393,63.5564,63.5307,63.5393,484323.0
2022-11-10 15:20:00,74.06,74.09,74.05,74.08,480452.0,63.5393,63.565,63.5307,63.5564,480452.0
2022-11-10 15:25:00,74.08,74.11,74.07,74.1,608473.0,63.5564,63.5822,63.5478,63.5736,608473.0
2022-11-10 15:30:00,74.11,74.11,74.04,74.05,679094.0,63.5822,63.5822,63.5221,63.5307,679094.0
2022-11-10 15:35:00,74.05,74.12,74.05,74.12,714912.0,63.5307,63.5907,63.5307,63.5907,714912.0
2022-11-10 15:40:00,74.12,74.16,74.11,74.16,1250626.0,63.5907,63.6251,63.5822,63.6251,1250626.0
2022-11-10 15:45:00,74.16,74.18,74.15,74.17,1289611.0,63.6251,63.6422,63.6165,63.6336,1289611.0
2022-11-10 15:50:00,74.17,74.21,74.16,74.2,1458551.0,63.6336,63.6679,63.6251,63.6594,1458551.0
2022-11-10 15:55:00,74.2,74.27,74.15,74.18,2375676.0,63.6594,63.7194,63.6165,63.6422,2375676.0
2022-11-11 09:30:00,74.22,74.24,74.04,74.06,467565.0,63.6765,63.6937,63.5221,63.5393,467565.0
2022-11-11 09:35:00,74.05,74.07,73.98,74.04,288977.0,63.5307,63.5478,63.4706,63.5221,288977.0
2022-11-11 09:40:00,74.04,74.05,73.93,73.97,180453.0,63.5221,63.5307,63.4277,63.462,180453.0
2022-11-11 09:45:00,73.98,74.18,73.98,74.18,347998.0,63.4706,63.6422,63.4706,63.6422,347998.0
2022-11-11 09:50:00,74.18,74.22,74.15,74.21,267172.0,63.6422,63.6765,63.6165,63.6679,267172.0
2022-11-11 09:55:00,74.21,74.24,74.16,74.21,312823.0,63.6679,63.6937,63.6251,63.6679,312823.0
2022-11-11 10:00:00,74.2,74.24,74.08,74.2,471249.0,63.6594,63.6937,63.5564,63.6594,471249.0
2022-11-11 10:05:00,74.22,74.27,74.16,74.18,230823.0,63.6765,63.7194,63.6251,63.6422,230823.0
2022-11-11 10:10:00,74.19,74.33,74.17,74.31,39237.0,63.6508,63.7709,63.6336,63.7537,39237.0
2022-11-11 10:15:00,74.31,74.42,74.31,74.39,319699.0,63.7537,63.8481,63.7537,63.8224,319699.0
2022-11-11 10:20:00,74.39,74.5,74.39,74.44,329799.0,63.8224,63.9168,63.8224,63.8653,329799.0
2022-11-11 10:25:00,74.44,74.47,74.4,74.42,150389.0,63.8653,63.891,63.831,63.8481,150389.0
2022-11-11 10:30:00,74.42,74.44,74.39,74.41,104468.0,63.8481,63.8653,63.8224,63.8395,104468.0
2022-11-11 10:35:00,74.41,74.42,74.33,74.41,207130.0,63.8395,63.8481,63.7709,63.8395,207130.0
2022-11-11 10:40:00,74.41,74.47,74.39,74.46,239766.0,63.8395,63.891,63.8224,63.8824,239766.0
2022-11-11 10:45:00,74.46,74.53,74.45,74.53,125706.0,63.8824,63.9425,63.8739,63.9425,125706.0
2022-11-11 10:50:00,74.53,74.55,74.51,74.52,94487.0,63.9425,63.9596,63.9253,63.9339,94487.0
2022-11-11 10:55:00,74.52,74.52,74.48,74.49,113767.0,63.9339,63.9339,63.8996,63.9082,113767.0
2022-11-11 11:00:00,74.49,74.68,74.49,74.68,602170.0,63.9082,64.0712,63.9082,64.0712,602170.0
2022-11-11 11:05:00,74.69,74.69,74.54,74.55,518390.0,64.0798,64.0798,63.9511,63.9596,518390.0
2022-11-11 11:10:00,74.55,74.56,74.37,74.39,290682.0,63.9596,63.9682,63.8052,63.8224,290682.0
2022-11-11 11:15:00,74.38,74.4,74.35,74.36,379505.0,63.8138,63.831,63.7881,63.7966,379505.0
2022-11-11 11:20:00,74.36,74.38,74.31,74.32,112883.0,63.7966,63.8138,63.7537,63.7623,112883.0
2022-11-11 11:25:00,74.31,74.33,74.24,74.25,121150.0,63.7537,63.7709,63.6937,63.7023,121150.0
2022-11-11 11:30:00,74.25,74.28,74.19,74.2,145917.0,63.7023,63.728,63.6508,63.6594,145917.0
2022-11-11 11:35:00,74.2,74.25,74.19,74.21,199249.0,63.6594,63.7023,63.6508,63.6679,199249.0
2022-11-11 11:40:00,74.2,74.25,74.19,74.2,98006.0,63.6594,63.7023,63.6508,63.6594,98006.0
2022-11-11 11:45:00,74.2,74.25,74.17,74.25,124198.0,63.6594,63.7023,63.6336,63.7023,124198.0
2022-11-11 11:50:00,74.25,74.26,74.22,74.23,95334.0,63.7023,63.7108,63.6765,63.6851,95334.0
2022-11-11 11:55:00,74.23,74.24,74.2,74.22,108307.0,63.6851,63.6937,63.6594,63.6765,108307.0
2022-11-11 12:00:00,74.21,74.22,74.18,74.2,382526.0,63.6679,63.6765,63.6422,63.6594,382526.0
2022-11-11 12:05:00,74.2,74.2,74.07,74.11,776780.0,63.6594,63.6594,63.5478,63.5822,776780.0
2022-11-11 12:10:00,74.11,74.17,74.09,74.17,664626.0,63.5822,63.6336,63.565,63.6336,664626.0
2022-11-11 12:15:00,74.17,74.2,74.16,74.16,92116.0,63.6336,63.6594,63.6251,63.6251,92116.0
2022-11-11 12:20:00,74.17,74.17,74.13,74.16,307146.0,63.6336,63.6336,63.5993,63.6251,307146.0
2022-11-11 12:25:00,74.15,74.16,74.08,74.09,117442.0,63.6165,63.6251,63.5564,63.565,117442.0
2022-11-11 12:30:00,74.08,74.14,74.07,74.11,164953.0,63.5564,63.6079,63.5478,63.5822,164953.0
2022-11-11 12:35:00,74.11,74.12,74.07,74.08,57911.0,63.5822,63.5907,63.5478,63.5564,57911.0
2022-11-11 12:40:00,74.08,74.1,74.05,74.1,72014.0,63.5564,63.5736,63.5307,63.5736,72014.0
2022-11-11 12:45:00,74.1,74.13,74.08,74.09,224676.0,63.5736,63.5993,63.5564,63.565,224676.0
2022-11-11 12:50:00,74.09,74.17,74.08,74.16,201135.0,63.565,63.6336,63.5564,63.6251,201135.0
2022-11-11 12:55:00,74.16,74.22,74.15,74.17,89729.0,63.6251,63.6765,63.6165,63.6336,89729.0
2022-11-11 13:00:00,74.17,74.21,74.17,74.21,75861.0,63.6336,63.6679,63.6336,63.6679,75861.0
2022-11-11 13:05:00,74.2,74.28,74.2,74.28,195854.0,63.6594,63.728,63.6594,63.728,195854.0
2022-11-11 13:10:00,74.28,74.31,74.26,74.27,75790.0,63.728,63.7537,63.7108,63.7194,75790.0
2022-11-11 13:15:00,74.27,74.35,74.26,74.31,91969.0,63.7194,63.7881,63.7108,63.7537,91969.0
2022-11-11 13:20:00,74.31,74.35,74.29,74.34,65711.0,63.7537,63.7881,63.7366,63.7795,65711.0
2022-11-11 13:25:00,74.35,74.38,74.33,74.37,90009.0,63.7881,63.8138,63.7709,63.8052,90009.0
2022-11-11 13:30:00,74.38,74.44,74.36,74.43,216339.0,63.8138,63.8653,63.7966,63.8567,216339.0
2022-11-11 13:35:00,74.42,74.44,74.36,74.4,123625.0,63.8481,63.8653,63.7966,63.831,123625.0
2022-11-11 13:40:00,74.39,74.41,74.34,74.38,92486.0,63.8224,63.8395,63.7795,63.8138,92486.0
2022-11-11 13:45:00,74.38,74.38,74.33,74.38,65083.0,63.8138,63.8138,63.7709,63.8138,65083.0
2022-11-11 13:50:00,74.38,74.46,74.37,74.45,173812.0,63.8138,63.8824,63.8052,63.8739,173812.0
2022-11-11 13:55:00,74.45,74.51,74.42,74.48,154771.0,63.8739,63.9253,63.8481,63.8996,154771.0
2022-11-11 14:00:00,74.48,74.48,74.44,74.48,98959.0,63.8996,63.8996,63.8653,63.8996,98959.0
2022-11-11 14:05:00,74.48,74.56,74.46,74.51,371965.0,63.8996,63.9682,63.8824,63.9253,371965.0
2022-11-11 14:10:00,74.51,74.51,74.43,74.45,215200.0,63.9253,63.9253,63.8567,63.8739,215200.0
2022-11-11 14:15:00,74.46,74.47,74.41,74.42,130394.0,63.8824,63.891,63.8395,63.8481,130394.0
2022-11-11 14:20:00,74.42,74.55,74.42,74.51,313869.0,63.8481,63.9596,63.8481,63.9253,313869.0
2022-11-11 14:25:00,74.51,74.55,74.49,74.55,154122.0,63.9253,63.9596,63.9082,63.9596,154122.0
2022-11-11 14:30:00,74.54,74.57,74.52,74.57,164884.0,63.9511,63.9768,63.9339,63.9768,164884.0
2022-11-11 14:35:00,74.57,74.57,74.53,74.56,228955.0,63.9768,63.9768,63.9425,63.9682,228955.0
2022-11-11 14:40:00,74.56,74.6,74.55,74.59,175190.0,63.9682,64.0025,63.9596,63.994,175190.0
2022-11-11 14:45:00,74.59,74.6,74.56,74.57,120188.0,63.994,64.0025,63.9682,63.9768,120188.0
2022-11-11 14:50:00,74.56,74.58,74.52,74.57,240276.0,63.9682,63.9854,63.9339,63.9768,240276.0
2022-11-11 14:55:00,74.56,74.59,74.55,74.56,124506.0,63.9682,63.994,63.9596,63.9682,124506.0
2022-11-11 15:00:00,74.56,74.56,74.47,74.48,199922.0,63.9682,63.9682,63.891,63.8996,199922.0
2022-11-11 15:05:00,74.48,74.49,74.37,74.41,558720.0,63.8996,63.9082,63.8052,63.8395,558720.0
2022-11-11 15:10:00,74.41,74.42,74.36,74.4,567485.0,63.8395,63.8481,63.7966,63.831,567485.0
2022-11-11 15:15:00,74.4,74.45,74.37,74.44,214302.0,63.831,63.8739,63.8052,63.8653,214302.0
2022-11-11 15:20:00,74.44,74.48,74.41,74.42,162890.0,63.8653,63.8996,63.8395,63.8481,162890.0
2022-11-11 15:25:00,74.42,74.49,74.42,74.47,135164.0,63.8481,63.9082,63.8481,63.891,135164.0
2022-11-11 15:30:00,74.46,74.46,74.42,74.45,197149.0,63.8824,63.8824,63.8481,63.8739,197149.0
2022-11-11 15:35:00,74.45,74.45,74.41,74.44,265238.0,63.8739,63.8739,63.8395,63.8653,265238.0
2022-11-11 15:40:00,74.44,74.49,74.43,74.48,247652.0,63.8653,63.9082,63.8567,63.8996,247652.0
2022-11-11 15:45:00,74.48,74.49,74.43,74.46,257746.0,63.8996,63.9082,63.8567,63.8824,257746.0
2022-11-11 15:50:00,74.46,74.47,74.43,74.45,468787.0,63.8824,63.891,63.8567,63.8739,468787.0
2022-11-11 15:55:00,74.44,74.45,74.42,74.43,860228.0,63.8653,63.8739,63.8481,63.8567,860228.0
2022-11-14 09:30:00,74.25,74.29,74.12,74.12,813531.0,63.7023,63.7366,63.5907,63.5907,813531.0
2022-11-14 09:35:00,74.12,74.15,74.02,74.14,1680226.0,63.5907,63.6165,63.5049,63.6079,1680226.0
2022-11-14 09:40:00,74.13,74.16,74.07,74.13,1209344.0,63.5993,63.6251,63.5478,63.5993,1209344.0
2022-11-14 09:45:00,74.13,74.18,74.1,74.17,961536.0,63.5993,63.6422,63.5736,63.6336,961536.0
2022-11-14 09:50:00,74.18,74.2,74.14,74.15,431398.0,63.6422,63.6594,63.6079,63.6165,431398.0
2022-11-14 09:55:00,74.16,74.17,74.12,74.15,222221.0,63.6251,63.6336,63.5907,63.6165,222221.0
2022-11-14 10:00:00,74.16,74.21,74.14,74.16,371968.0,63.6251,63.6679,63.6079,63.6251,371968.0
2022-11-14 10:05:00,74.17,74.17,74.12,74.15,267982.0,63.6336,63.6336,63.5907,63.6165,267982.0
2022-11-14 10:10:00,74.15,74.15,74.1,74.13,543596.0,63.6165,63.6165,63.5736,63.5993,543596.0
2022-11-14 10:15:00,74.13,74.17,74.12,74.14,508608.0,63.5993,63.6336,63.5907,63.6079,508608.0
2022-11-14 10:20:00,74.14,74.16,74.12,74.14,154513.0,63.6079,63.6251,63.5907,63.6079,154513.0
2022-11-14 10:25:00,74.13,74.14,74.09,74.12,361901.0,63.5993,63.6079,63.565,63.5907,361901.0
2022-11-14 10:30:00,74.11,74.16,74.09,74.13,191550.0,63.5822,63.6251,63.565,63.5993,191550.0
2022-11-14 10:35:00,74.14,74.15,74.11,74.12,366986.0,63.6079,63.6165,63.5822,63.5907,366986.0
2022-11-14 10:40:00,74.13,74.15,74.06,74.07,124203.0,63.5993,63.6165,63.5393,63.5478,124203.0
2022-11-14 10:45:00,74.08,74.11,74.05,74.08,422317.0,63.5564,63.5822,63.5307,63.5564,422317.0
2022-11-14 10:50:00,74.09,74.11,74.06,74.11,91494.0,63.565,63.5822,63.5393,63.5822,91494.0
2022-11-14 10:55:00,74.11,74.16,74.1,74.11,332648.0,63.5822,63.6251,63.5736,63.5822,332648.0
2022-11-14 11:00:00,74.11,74.11,74.05,74.05,159896.0,63.5822,63.5822,63.5307,63.5307,159896.0
2022-11-14 11:05:00,74.06,74.09,74.05,74.08,121448.0,63.5393,63.565,63.5307,63.5564,121448.0
2022-11-14 11:10:00,74.07,74.08,74.05,74.05,224496.0,63.5478,63.5564,63.5307,63.5307,224496.0
2022-11-14 11:15:00,74.05,74.08,74.05,74.06,1092702.0,63.5307,63.5564,63.5307,63.5393,1092702.0
2022-11-14 11:20:00,74.06,74.09,74.05,74.06,480487.0,63.5393,63.565,63.5307,63.5393,480487.0
2022-11-14 11:25:00,74.06,74.14,74.05,74.11,315328.0,63.5393,63.6079,63.5307,63.5822,315328.0
2022-11-14 11:30:00,74.12,74.17,74.1,74.16,175121.0,63.5907,63.6336,63.5736,63.6251,175121.0
2022-11-14 11:35:00,74.17,74.23,74.16,74.16,294702.0,63.6336,63.6851,63.6251,63.6251,294702.0
2022-11-14 11:40:00,74.16,74.18,74.11,74.12,320859.0,63.6251,63.6422,63.5822,63.5907,320859.0
2022-11-14 11:45:00,74.12,74.16,74.12,74.14,97604.0,63.5907,63.6251,63.5907,63.6079,97604.0
2022-11-14 11:50:00,74.13,74.15,74.07,74.1,109146.0,63.5993,63.6165,63.5478,63.5736,109146.0
2022-11-14 11:55:00,74.11,74.14,74.1,74.13,111326.0,63.5822,63.6079,63.5736,63.5993,111326.0
2022-11-14 12:00:00,74.13,74.18,74.11,74.14,196797.0,63.5993,63.6422,63.5822,63.6079,196797.0
2022-11-14 12:05:00,74.13,74.15,74.1,74.14,155746.0,63.5993,63.6165,63.5736,63.6079,155746.0
2022-11-14 12:10:00,74.14,74.16,74.13,74.14,85909.0,63.6079,63.6251,63.5993,63.6079,85909.0
2022-11-14 12:15:00,74.14,74.18,74.14,74.14,76354.0,63.6079,63.6422,63.6079,63.6079,76354.0
2022-11-14 12:20:00,74.14,74.15,74.09,74.15,182805.0,63.6079,63.6165,63.565,63.6165,182805.0
2022-11-14 12:25:00,74.15,74.18,74.14,74.16,37346.0,63.6165,63.6422,63.6079,63.6251,37346.0
2022-11-14 12:30:00,74.17,74.19,74.14,74.17,180992.0,63.6336,63.6508,63.6079,63.6336,180992.0
2022-11-14 12:35:00,74.17,74.22,74.16,74.2,186153.0,63.6336,63.6765,63.6251,63.6594,186153.0
2022-11-14 12:40:00,74.2,74.2,74.12,74.13,101855.0,63.6594,63.6594,63.5907,63.5993,101855.0
2022-11-14 12:45:00,74.14,74.16,74.11,74.11,104818.0,63.6079,63.6251,63.5822,63.5822,104818.0
2022-11-14 12:50:00,74.12,74.12,74.1,74.11,99956.0,63.5907,63.5907,63.5736,63.5822,99956.0
2022-11-14 12:55:00,74.11,74.12,74.1,74.11,132216.0,63.5822,63.5907,63.5736,63.5822,132216.0
2022-11-14 13:00:00,74.1,74.11,74.07,74.09,283803.0,63.5736,63.5822,63.5478,63.565,283803.0
2022-11-14 13:05:00,74.09,74.09,74.06,74.08,241310.0,63.565,63.565,63.5393,63.5564,241310.0
2022-11-14 13:10:00,74.08,74.1,74.07,74.1,25726.0,63.5564,63.5736,63.5478,63.5736,25726.0
2022-11-14 13:15:00,74.1,74.12,74.09,74.1,43931.0,63.5736,63.5907,63.565,63.5736,43931.0
2022-11-14 13:20:00,74.11,74.15,74.11,74.14,214795.0,63.5822,63.6165,63.5822,63.6079,214795.0
2022-11-14 13:25:00,74.14,74.17,74.13,74.17,109463.0,63.6079,63.6336,63.5993,63.6336,109463.0
2022-11-14 13:30:00,74.16,74.17,74.12,74.16,625339.0,63.6251,63.6336,63.5907,63.6251,625339.0
2022-11-14 13:35:00,74.16,74.16,74.13,74.13,373980.0,63.6251,63.6251,63.5993,63.5993,373980.0
2022-11-14 13:40:00,74.14,74.16,74.12,74.14,41043.0,63.6079,63.6251,63.5907,63.6079,41043.0
2022-11-14 13:45:00,74.13,74.17,74.13,74.15,199063.0,63.5993,63.6336,63.5993,63.6165,199063.0
2022-11-14 13:50:00,74.15,74.16,74.14,74.15,152580.0,63.6165,63.6251,63.6079,63.6165,152580.0
2022-11-14 13:55:00,74.14,74.17,74.14,74.17,78756.0,63.6079,63.6336,63.6079,63.6336,78756.0
2022-11-14 14:00:00,74.17,74.18,74.14,74.16,283663.0,63.6336,63.6422,63.6079,63.6251,283663.0
2022-11-14 14:05:00,74.16,74.17,74.13,74.15,186555.0,63.6251,63.6336,63.5993,63.6165,186555.0
2022-11-14 14:10:00,74.15,74.15,74.13,74.14,174837.0,63.6165,63.6165,63.5993,63.6079,174837.0
2022-11-14 14:15:00,74.15,74.19,74.14,74.17,475281.0,63.6165,63.6508,63.6079,63.6336,475281.0
2022-11-14 14:20:00,74.16,74.18,74.14,74.18,107867.0,63.6251,63.6422,63.6079,63.6422,107867.0
2022-11-14 14:25:00,74.17,74.2,74.17,74.2,98644.0,63.6336,63.6594,63.6336,63.6594,98644.0
2022-11-14 14:30:00,74.19,74.19,74.16,74.16,151234.0,63.6508,63.6508,63.6251,63.6251,151234.0
2022-11-14 14:35:00,74.16,74.17,74.13,74.14,198157.0,63.6251,63.6336,63.5993,63.6079,198157.0
2022-11-14 14:40:00,74.14,74.15,74.12,74.15,71999.0,63.6079,63.6165,63.5907,63.6165,71999.0
2022-11-14 14:45:00,74.15,74.15,74.07,74.09,2234637.0,63.6165,63.6165,63.5478,63.565,2234637.0
2022-11-14 14:50:00,74.09,74.1,74.08,74.1,233242.0,63.565,63.5736,63.5564,63.5736,233242.0
2022-11-14 14:55:00,74.1,74.11,74.09,74.11,215163.0,63.5736,63.5822,63.565,63.5822,215163.0
2022-11-14 15:00:00,74.11,74.12,74.1,74.12,220298.0,63.5822,63.5907,63.5736,63.5907,220298.0
2022-11-14 15:05:00,74.12,74.12,74.1,74.11,119817.0,63.5907,63.5907,63.5736,63.5822,119817.0
2022-11-14 15:10:00,74.11,74.12,74.03,74.03,399093.0,63.5822,63.5907,63.5135,63.5135,399093.0
2022-11-14 15:15:00,74.03,74.06,74.03,74.03,348578.0,63.5135,63.5393,63.5135,63.5135,348578.0
2022-11-14 15:20:00,74.03,74.06,74.01,74.06,219085.0,63.5135,63.5393,63.4964,63.5393,219085.0
2022-11-14 15:25:00,74.05,74.06,74.03,74.03,205227.0,63.5307,63.5393,63.5135,63.5135,205227.0
2022-11-14 15:30:00,74.04,74.05,74.01,74.02,302759.0,63.5221,63.5307,63.4964,63.5049,302759.0
2022-11-14 15:35:00,74.02,74.03,74.01,74.03,368219.0,63.5049,63.5135,63.4964,63.5135,368219.0
2022-11-14 15:40:00,74.03,74.03,73.98,73.98,491971.0,63.5135,63.5135,63.4706,63.4706,491971.0
2022-11-14 15:45:00,73.99,74.0,73.9,73.94,1249225.0,63.4792,63.4878,63.402,63.4363,1249225.0
2022-11-14 15:50:00,73.94,73.96,73.91,73.92,1026878.0,63.4363,63.4535,63.4106,63.4191,1026878.0
2022-11-14 15:55:00,73.92,73.92,73.87,73.88,1566812.0,63.4191,63.4191,63.3762,63.3848,1566812.0
2022-11-15 09:30:00,74.64,74.7,74.5,74.52,916296.0,64.0369,64.0883,63.9168,63.9339,916296.0
2022-11-15 09:35:00,74.52,74.62,74.47,74.49,691243.0,63.9339,64.0197,63.891,63.9082,691243.0
2022-11-15 09:40:00,74.49,74.51,74.44,74.44,472636.0,63.9082,63.9253,63.8653,63.8653,472636.0
2022-11-15 09:45:00,74.44,74.52,74.37,74.42,1050182.0,63.8653,63.9339,63.8052,63.8481,1050182.0
2022-11-15 09:50:00,74.42,74.43,74.29,74.3,642718.0,63.8481,63.8567,63.7366,63.7452,642718.0
2022-11-15 09:55:00,74.3,74.48,74.29,74.48,999857.0,63.7452,63.8996,63.7366,63.8996,999857.0
2022-11-15 10:00:00,74.48,74.6,74.47,74.58,968226.0,63.8996,64.0025,63.891,63.9854,968226.0
2022-11-15 10:05:00,74.58,74.58,74.46,74.47,529633.0,63.9854,63.9854,63.8824,63.891,529633.0
2022-11-15 10:10:00,74.47,74.49,74.41,74.42,498049.0,63.891,63.9082,63.8395,63.8481,498049.0
2022-11-15 10:15:00,74.42,74.5,74.42,74.43,114333.0,63.8481,63.9168,63.8481,63.8567,114333.0
2022-11-15 10:20:00,74.43,74.51,74.4,74.51,345505.0,63.8567,63.9253,63.831,63.9253,345505.0
2022-11-15 10:25:00,74.51,74.53,74.45,74.46,1303855.0,63.9253,63.9425,63.8739,63.8824,1303855.0
2022-11-15 10:30:00,74.46,74.47,74.43,74.45,258046.0,63.8824,63.891,63.8567,63.8739,258046.0
2022-11-15 10:35:00,74.45,74.45,74.33,74.35,744361.0,63.8739,63.8739,63.7709,63.7881,744361.0
2022-11-15 10:40:00,74.35,74.4,74.34,74.38,703125.0,63.7881,63.831,63.7795,63.8138,703125.0
2022-11-15 10:45:00,74.38,74.4,74.31,74.35,324388.0,63.8138,63.831,63.7537,63.7881,324388.0
2022-11-15 10:50:00,74.34,74.39,74.3,74.39,321672.0,63.7795,63.8224,63.7452,63.8224,321672.0
2022-11-15 10:55:00,74.39,74.41,74.31,74.31,239753.0,63.8224,63.8395,63.7537,63.7537,239753.0
2022-11-15 11:00:00,74.31,74.37,74.28,74.36,894700.0,63.7537,63.8052,63.728,63.7966,894700.0
2022-11-15 11:05:00,74.36,74.4,74.34,74.38,207524.0,63.7966,63.831,63.7795,63.8138,207524.0
2022-11-15 11:10:00,74.37,74.41,74.35,74.41,103034.0,63.8052,63.8395,63.7881,63.8395,103034.0
2022-11-15 11:15:00,74.41,74.45,74.35,74.37,244473.0,63.8395,63.8739,63.7881,63.8052,244473.0
2022-11-15 11:20:00,74.38,74.42,74.37,74.4,153967.0,63.8138,63.8481,63.8052,63.831,153967.0
2022-11-15 11:25:00,74.39,74.41,74.37,74.39,227276.0,63.8224,63.8395,63.8052,63.8224,227276.0
2022-11-15 11:30:00,74.39,74.48,74.39,74.46,255225.0,63.8224,63.8996,63.8224,63.8824,255225.0
2022-11-15 11:35:00,74.46,74.47,74.41,74.44,130424.0,63.8824,63.891,63.8395,63.8653,130424.0
2022-11-15 11:40:00,74.44,74.49,74.43,74.46,290166.0,63.8653,63.9082,63.8567,63.8824,290166.0
2022-11-15 11:45:00,74.46,74.49,74.45,74.47,130856.0,63.8824,63.9082,63.8739,63.891,130856.0
2022-11-15 11:50:00,74.46,74.47,74.4,74.41,531401.0,63.8824,63.891,63.831,63.8395,531401.0
2022-11-15 11:55:00,74.41,74.45,74.38,74.44,819084.0,63.8395,63.8739,63.8138,63.8653,819084.0
2022-11-15 12:00:00,74.44,74.44,74.38,74.42,216957.0,63.8653,63.8653,63.8138,63.8481,216957.0
2022-11-15 12:05:00,74.42,74.47,74.4,74.44,100039.0,63.8481,63.891,63.831,63.8653,100039.0
2022-11-15 12:10:00,74.45,74.49,74.43,74.43,163272.0,63.8739,63.9082,63.8567,63.8567,163272.0
2022-11-15 12:15:00,74.43,74.46,74.4,74.45,85173.0,63.8567,63.8824,63.831,63.8739,85173.0
2022-11-15 12:20:00,74.44,74.5,74.44,74.48,421836.0,63.8653,63.9168,63.8653,63.8996,421836.0
2022-11-15 12:25:00,74.48,74.53,74.47,74.49,1018470.0,63.8996,63.9425,63.891,63.9082,1018470.0
2022-11-15 12:30:00,74.48,74.5,74.46,74.48,185868.0,63.8996,63.9168,63.8824,63.8996,185868.0
2022-11-15 12:35:00,74.48,74.53,74.48,74.51,380515.0,63.8996,63.9425,63.8996,63.9253,380515.0
2022-11-15 12:40:00,74.51,74.52,74.48,74.5,148530.0,63.9253,63.9339,63.8996,63.9168,148530.0
2022-11-15 12:45:00,74.5,74.53,74.47,74.53,153888.0,63.9168,63.9425,63.891,63.9425,153888.0
2022-11-15 12:50:00,74.53,74.53,74.5,74.52,122638.0,63.9425,63.9425,63.9168,63.9339,122638.0
2022-11-15 12:55:00,74.52,74.53,74.48,74.5,369584.0,63.9339,63.9425,63.8996,63.9168,369584.0
2022-11-15 13:00:00,74.5,74.5,74.46,74.47,184110.0,63.9168,63.9168,63.8824,63.891,184110.0
2022-11-15 13:05:00,74.47,74.47,74.41,74.41,143057.0,63.891,63.891,63.8395,63.8395,143057.0
2022-11-15 13:10:00,74.41,74.42,74.38,74.4,137681.0,63.8395,63.8481,63.8138,63.831,137681.0
2022-11-15 13:15:00,74.39,74.4,74.32,74.33,602855.0,63.8224,63.831,63.7623,63.7709,602855.0
2022-11-15 13:20:00,74.32,74.34,74.2,74.28,1094943.0,63.7623,63.7795,63.6594,63.728,1094943.0
2022-11-15 13:25:00,74.28,74.31,74.19,74.2,620504.0,63.728,63.7537,63.6508,63.6594,620504.0
2022-11-15 13:30:00,74.19,74.25,74.14,74.2,523010.0,63.6508,63.7023,63.6079,63.6594,523010.0
2022-11-15 13:35:00,74.2,74.23,74.12,74.13,530956.0,63.6594,63.6851,63.5907,63.5993,530956.0
2022-11-15 13:40:00,74.13,74.32,74.12,74.31,884012.0,63.5993,63.7623,63.5907,63.7537,884012.0
2022-11-15 13:45:00,74.31,74.33,74.17,74.19,552081.0,63.7537,63.7709,63.6336,63.6508,552081.0
2022-11-15 13:50:00,74.19,74.25,74.18,74.25,172932.0,63.6508,63.7023,63.6422,63.7023,172932.0
2022-11-15 13:55:00,74.25,74.27,74.18,74.22,1034427.0,63.7023,63.7194,63.6422,63.6765,1034427.0
2022-11-15 14:00:00,74.22,74.26,74.07,74.09,531737.0,63.6765,63.7108,63.5478,63.565,531737.0
2022-11-15 14:05:00,74.08,74.15,74.08,74.15,584257.0,63.5564,63.6165,63.5564,63.6165,584257.0
2022-11-15 14:10:00,74.14,74.33,74.14,74.23,444373.0,63.6079,63.7709,63.6079,63.6851,444373.0
2022-11-15 14:15:00,74.23,74.26,74.16,74.18,432050.0,63.6851,63.7108,63.6251,63.6422,432050.0
2022-11-15 14:20:00,74.19,74.39,74.18,74.37,645332.0,63.6508,63.8224,63.6422,63.8052,645332.0
2022-11-15 14:25:00,74.37,74.38,74.27,74.3,287099.0,63.8052,63.8138,63.7194,63.7452,287099.0
2022-11-15 14:30:00,74.3,74.33,74.25,74.26,132347.0,63.7452,63.7709,63.7023,63.7108,132347.0
2022-11-15 14:35:00,74.26,74.29,74.23,74.26,121340.0,63.7108,63.7366,63.6851,63.7108,121340.0
2022-11-15 14:40:00,74.26,74.3,74.24,74.26,160719.0,63.7108,63.7452,63.6937,63.7108,160719.0
2022-11-15 14:45:00,74.26,74.29,74.25,74.28,560368.0,63.7108,63.7366,63.7023,63.728,560368.0
2022-11-15 14:50:00,74.28,74.36,74.27,74.36,751768.0,63.728,63.7966,63.7194,63.7966,751768.0
2022-11-15 14:55:00,74.36,74.47,74.35,74.46,761319.0,63.7966,63.891,63.7881,63.8824,761319.0
2022-11-15 15:00:00,74.46,74.52,74.45,74.5,562629.0,63.8824,63.9339,63.8739,63.9168,562629.0
2022-11-15 15:05:00,74.5,74.5,74.39,74.41,582216.0,63.9168,63.9168,63.8224,63.8395,582216.0
2022-11-15 15:10:00,74.41,74.46,74.37,74.45,436449.0,63.8395,63.8824,63.8052,63.8739,436449.0
2022-11-15 15:15:00,74.45,74.51,74.44,74.45,281970.0,63.8739,63.9253,63.8653,63.8739,281970.0
2022-11-15 15:20:00,74.45,74.51,74.43,74.48,434406.0,63.8739,63.9253,63.8567,63.8996,434406.0
2022-11-15 15:25:00,74.48,74.49,74.44,74.45,420546.0,63.8996,63.9082,63.8653,63.8739,420546.0
2022-11-15 15:30:00,74.45,74.52,74.42,74.46,476749.0,63.8739,63.9339,63.8481,63.8824,476749.0
2022-11-15 15:35:00,74.46,74.53,74.46,74.52,662047.0,63.8824,63.9425,63.8824,63.9339,662047.0
2022-11-15 15:40:00,74.52,74.57,74.51,74.56,570993.0,63.9339,63.9768,63.9253,63.9682,570993.0
2022-11-15 15:45:00,74.57,74.59,74.54,74.58,657883.0,63.9768,63.994,63.9511,63.9854,657883.0
2022-11-15 15:50:00,74.59,74.59,74.53,74.54,1215945.0,63.994,63.994,63.9425,63.9511,1215945.0
2022-11-15 15:55:00,74.55,74.59,74.5,74.55,1770789.0,63.9596,63.994,63.9168,63.9596,1770789.0
2022-11-16 09:30:00,74.49,74.54,74.41,74.49,503328.0,63.9082,63.9511,63.8395,63.9082,503328.0
2022-11-16 09:35:00,74.48,74.5,74.44,74.47,354572.0,63.8996,63.9168,63.8653,63.891,354572.0
2022-11-16 09:40:00,74.46,74.47,74.42,74.42,192821.0,63.8824,63.891,63.8481,63.8481,192821.0
2022-11-16 09:45:00,74.42,74.47,74.37,74.37,485828.0,63.8481,63.891,63.8052,63.8052,485828.0
2022-11-16 09:50:00,74.37,74.39,74.33,74.36,418655.0,63.8052,63.8224,63.7709,63.7966,418655.0
2022-11-16 09:55:00,74.36,74.38,74.33,74.38,245399.0,63.7966,63.8138,63.7709,63.8138,245399.0
2022-11-16 10:00:00,74.38,74.47,74.37,74.45,359161.0,63.8138,63.891,63.8052,63.8739,359161.0
2022-11-16 10:05:00,74.45,74.46,74.39,74.42,398096.0,63.8739,63.8824,63.8224,63.8481,398096.0
2022-11-16 10:10:00,74.42,74.49,74.41,74.47,278145.0,63.8481,63.9082,63.8395,63.891,278145.0
2022-11-16 10:15:00,74.48,74.49,74.41,74.45,250764.0,63.8996,63.9082,63.8395,63.8739,250764.0
2022-11-16 10:20:00,74.45,74.46,74.39,74.39,726651.0,63.8739,63.8824,63.8224,63.8224,726651.0
2022-11-16 10:25:00,74.4,74.45,74.39,74.44,152059.0,63.831,63.8739,63.8224,63.8653,152059.0
2022-11-16 10:30:00,74.43,74.44,74.41,74.43,171180.0,63.8567,63.8653,63.8395,63.8567,171180.0
2022-11-16 10:35:00,74.42,74.44,74.41,74.43,89764.0,63.8481,63.8653,63.8395,63.8567,89764.0
2022-11-16 10:40:00,74.43,74.44,74.39,74.4,147666.0,63.8567,63.8653,63.8224,63.831,147666.0
2022-11-16 10:45:00,74.39,74.44,74.37,74.42,150379.0,63.8224,63.8653,63.8052,63.8481,150379.0
2022-11-16 10:50:00,74.41,74.41,74.32,74.34,253971.0,63.8395,63.8395,63.7623,63.7795,253971.0
2022-11-16 10:55:00,74.34,74.39,74.33,74.34,321972.0,63.7795,63.8224,63.7709,63.7795,321972.0
2022-11-16 11:00:00,74.34,74.4,74.34,74.4,132649.0,63.7795,63.831,63.7795,63.831,132649.0
2022-11-16 11:05:00,74.4,74.41,74.38,74.39,217354.0,63.831,63.8395,63.8138,63.8224,217354.0
2022-11-16 11:10:00,74.39,74.4,74.36,74.4,157688.0,63.8224,63.831,63.7966,63.831,157688.0
2022-11-16 11:15:00,74.4,74.42,74.38,74.41,171015.0,63.831,63.8481,63.8138,63.8395,171015.0
2022-11-16 11:20:00,74.42,74.44,74.4,74.43,196252.0,63.8481,63.8653,63.831,63.8567,196252.0
2022-11-16 11:25:00,74.42,74.57,74.42,74.49,939638.0,63.8481,63.9768,63.8481,63.9082,939638.0
2022-11-16 11:30:00,74.48,74.51,74.45,74.47,433400.0,63.8996,63.9253,63.8739,63.891,433400.0
2022-11-16 11:35:00,74.48,74.5,74.46,74.5,639691.0,63.8996,63.9168,63.8824,63.9168,639691.0
2022-11-16 11:40:00,74.48,74.5,74.48,74.48,198853.0,63.8996,63.9168,63.8996,63.8996,198853.0
2022-11-16 11:45:00,74.48,74.5,74.46,74.47,346351.0,63.8996,63.9168,63.8824,63.891,346351.0
2022-11-16 11:50:00,74.47,74.48,74.44,74.45,94374.0,63.891,63.8996,63.8653,63.8739,94374.0
2022-11-16 11:55:00,74.45,74.5,74.45,74.5,276340.0,63.8739,63.9168,63.8739,63.9168,276340.0
2022-11-16 12:00:00,74.49,74.51,74.49,74.51,121565.0,63.9082,63.9253,63.9082,63.9253,121565.0
2022-11-16 12:05:00,74.51,74.51,74.49,74.5,205283.0,63.9253,63.9253,63.9082,63.9168,205283.0
2022-11-16 12:10:00,74.5,74.53,74.49,74.52,224798.0,63.9168,63.9425,63.9082,63.9339,224798.0
2022-11-16 12:15:00,74.52,74.52,74.49,74.49,75534.0,63.9339,63.9339,63.9082,63.9082,75534.0
2022-11-16 12:20:00,74.49,74.52,74.44,74.48,422096.0,63.9082,63.9339,63.8653,63.8996,422096.0
2022-11-16 12:25:00,74.47,74.49,74.46,74.47,214928.0,63.891,63.9082,63.8824,63.891,214928.0
2022-11-16 12:30:00,74.48,74.49,74.47,74.48,59251.0,63.8996,63.9082,63.891,63.8996,59251.0
2022-11-16 12:35:00,74.49,74.5,74.47,74.48,77204.0,63.9082,63.9168,63.891,63.8996,77204.0
2022-11-16 12:40:00,74.48,74.51,74.47,74.51,167800.0,63.8996,63.9253,63.891,63.9253,167800.0
2022-11-16 12:45:00,74.51,74.52,74.5,74.51,292076.0,63.9253,63.9339,63.9168,63.9253,292076.0
2022-11-16 12:50:00,74.51,74.53,74.46,74.47,341411.0,63.9253,63.9425,63.8824,63.891,341411.0
2022-11-16 12:55:00,74.47,74.48,74.44,74.44,176921.0,63.891,63.8996,63.8653,63.8653,176921.0
2022-11-16 13:00:00,74.44,74.52,74.4,74.5,524696.0,63.8653,63.9339,63.831,63.9168,524696.0
2022-11-16 13:05:00,74.49,74.51,74.44,74.46,273813.0,63.9082,63.9253,63.8653,63.8824,273813.0
2022-11-16 13:10:00,74.46,74.49,74.45,74.45,260624.0,63.8824,63.9082,63.8739,63.8739,260624.0
2022-11-16 13:15:00,74.46,74.48,74.44,74.45,294499.0,63.8824,63.8996,63.8653,63.8739,294499.0
2022-11-16 13:20:00,74.45,74.48,74.43,74.47,160010.0,63.8739,63.8996,63.8567,63.891,160010.0
2022-11-16 13:25:00,74.47,74.48,74.45,74.48,363845.0,63.891,63.8996,63.8739,63.8996,363845.0
2022-11-16 13:30:00,74.48,74.48,74.4,74.4,151286.0,63.8996,63.8996,63.831,63.831,151286.0
2022-11-16 13:35:00,74.41,74.43,74.4,74.42,83595.0,63.8395,63.8567,63.831,63.8481,83595.0
2022-11-16 13:40:00,74.43,74.44,74.41,74.43,151527.0,63.8567,63.8653,63.8395,63.8567,151527.0
2022-11-16 13:45:00,74.43,74.44,74.41,74.42,92782.0,63.8567,63.8653,63.8395,63.8481,92782.0
2022-11-16 13:50:00,74.42,74.43,74.39,74.4,201417.0,63.8481,63.8567,63.8224,63.831,201417.0
2022-11-16 13:55:00,74.4,74.41,74.36,74.39,150726.0,63.831,63.8395,63.7966,63.8224,150726.0
2022-11-16 14:00:00,74.39,74.39,74.36,74.39,330233.0,63.8224,63.8224,63.7966,63.8224,330233.0
2022-11-16 14:05:00,74.39,74.39,74.36,74.38,64484.0,63.8224,63.8224,63.7966,63.8138,64484.0
2022-11-16 14:10:00,74.38,74.39,74.37,74.38,46761.0,63.8138,63.8224,63.8052,63.8138,46761.0
2022-11-16 14:15:00,74.37,74.38,74.36,74.38,65474.0,63.8052,63.8138,63.7966,63.8138,65474.0
2022-11-16 14:20:00,74.38,74.41,74.37,74.41,65720.0,63.8138,63.8395,63.8052,63.8395,65720.0
2022-11-16 14:25:00,74.41,74.41,74.39,74.41,83602.0,63.8395,63.8395,63.8224,63.8395,83602.0
2022-11-16 14:30:00,74.41,74.41,74.35,74.37,262306.0,63.8395,63.8395,63.7881,63.8052,262306.0
2022-11-16 14:35:00,74.37,74.44,74.35,74.41,163516.0,63.8052,63.8653,63.7881,63.8395,163516.0
2022-11-16 14:40:00,74.41,74.41,74.38,74.38,134404.0,63.8395,63.8395,63.8138,63.8138,134404.0
2022-11-16 14:45:00,74.38,74.39,74.36,74.38,122907.0,63.8138,63.8224,63.7966,63.8138,122907.0
2022-11-16 14:50:00,74.38,74.4,74.37,74.4,191797.0,63.8138,63.831,63.8052,63.831,191797.0
2022-11-16 14:55:00,74.4,74.42,74.39,74.42,117829.0,63.831,63.8481,63.8224,63.8481,117829.0
2022-11-16 15:00:00,74.42,74.42,74.41,74.41,408755.0,63.8481,63.8481,63.8395,63.8395,408755.0
2022-11-16 15:05:00,74.42,74.42,74.38,74.4,912027.0,63.8481,63.8481,63.8138,63.831,912027.0
2022-11-16 15:10:00,74.4,74.42,74.39,74.42,314946.0,63.831,63.8481,63.8224,63.8481,314946.0
2022-11-16 15:15:00,74.42,74.43,74.38,74.39,395028.0,63.8481,63.8567,63.8138,63.8224,395028.0
2022-11-16 15:20:00,74.39,74.4,74.36,74.38,405242.0,63.8224,63.831,63.7966,63.8138,405242.0
2022-11-16 15:25:00,74.38,74.39,74.36,74.37,558163.0,63.8138,63.8224,63.7966,63.8052,558163.0
2022-11-16 15:30:00,74.37,74.37,74.32,74.34,477997.0,63.8052,63.8052,63.7623,63.7795,477997.0
2022-11-16 15:35:00,74.34,74.35,74.32,74.33,192740.0,63.7795,63.7881,63.7623,63.7709,192740.0
2022-11-16 15:40:00,74.33,74.41,74.31,74.41,838201.0,63.7709,63.8395,63.7537,63.8395,838201.0
2022-11-16 15:45:00,74.41,74.42,74.38,74.38,513663.0,63.8395,63.8481,63.8138,63.8138,513663.0
2022-11-16 15:50:00,74.38,74.46,74.38,74.45,604159.0,63.8138,63.8824,63.8138,63.8739,604159.0
2022-11-16 15:55:00,74.45,74.45,74.34,74.4,1125840.0,63.8739,63.8739,63.7795,63.831,1125840.0
2022-11-17 09:30:00,73.81,73.98,73.76,73.96,784705.0,63.3248,63.4706,63.2819,63.4535,784705.0
2022-11-17 09:35:00,73.95,74.04,73.93,74.02,660673.0,63.4449,63.5221,63.4277,63.5049,660673.0
2022-11-17 09:40:00,74.02,74.07,73.92,73.92,464125.0,63.5049,63.5478,63.4191,63.4191,464125.0
2022-11-17 09:45:00,73.93,73.97,73.92,73.93,584433.0,63.4277,63.462,63.4191,63.4277,584433.0
2022-11-17 09:50:00,73.92,73.94,73.84,73.84,167710.0,63.4191,63.4363,63.3505,63.3505,167710.0
2022-11-17 09:55:00,73.84,73.85,73.76,73.77,301346.0,63.3505,63.3591,63.2819,63.2905,301346.0
2022-11-17 10:00:00,73.77,73.8,73.73,73.78,685105.0,63.2905,63.3162,63.2561,63.299,685105.0
2022-11-17 10:05:00,73.79,73.82,73.76,73.77,513002.0,63.3076,63.3334,63.2819,63.2905,513002.0
2022-11-17 10:10:00,73.77,73.84,73.77,73.84,412453.0,63.2905,63.3505,63.2905,63.3505,412453.0
2022-11-17 10:15:00,73.84,73.91,73.83,73.91,389922.0,63.3505,63.4106,63.3419,63.4106,389922.0
2022-11-17 10:20:00,73.91,73.92,73.87,73.89,274857.0,63.4106,63.4191,63.3762,63.3934,274857.0
2022-11-17 10:25:00,73.88,73.95,73.88,73.92,547569.0,63.3848,63.4449,63.3848,63.4191,547569.0
2022-11-17 10:30:00,73.92,73.93,73.9,73.91,389939.0,63.4191,63.4277,63.402,63.4106,389939.0
2022-11-17 10:35:00,73.92,73.93,73.89,73.92,698455.0,63.4191,63.4277,63.3934,63.4191,698455.0
2022-11-17 10:40:00,73.92,73.95,73.88,73.9,276158.0,63.4191,63.4449,63.3848,63.402,276158.0
2022-11-17 10:45:00,73.89,73.9,73.86,73.89,268636.0,63.3934,63.402,63.3677,63.3934,268636.0
2022-11-17 10:50:00,73.89,73.91,73.87,73.89,159038.0,63.3934,63.4106,63.3762,63.3934,159038.0
2022-11-17 10:55:00,73.89,73.94,73.87,73.9,489995.0,63.3934,63.4363,63.3762,63.402,489995.0
2022-11-17 11:00:00,73.9,73.96,73.89,73.9,358268.0,63.402,63.4535,63.3934,63.402,358268.0
2022-11-17 11:05:00,73.91,73.94,73.89,73.91,428455.0,63.4106,63.4363,63.3934,63.4106,428455.0
2022-11-17 11:10:00,73.91,73.92,73.89,73.91,273284.0,63.4106,63.4191,63.3934,63.4106,273284.0
2022-11-17 11:15:00,73.91,73.91,73.9,73.9,196357.0,63.4106,63.4106,63.402,63.402,196357.0
2022-11-17 11:20:00,73.91,73.91,73.86,73.91,351161.0,63.4106,63.4106,63.3677,63.4106,351161.0
2022-11-17 11:25:00,73.91,73.94,73.9,73.92,91519.0,63.4106,63.4363,63.402,63.4191,91519.0
2022-11-17 11:30:00,73.92,73.93,73.89,73.92,148172.0,63.4191,63.4277,63.3934,63.4191,148172.0
2022-11-17 11:35:00,73.93,73.94,73.89,73.92,148366.0,63.4277,63.4363,63.3934,63.4191,148366.0
2022-11-17 11:40:00,73.92,73.93,73.91,73.91,83060.0,63.4191,63.4277,63.4106,63.4106,83060.0
2022-11-17 11:45:00,73.91,73.92,73.91,73.91,135117.0,63.4106,63.4191,63.4106,63.4106,135117.0
2022-11-17 11:50:00,73.92,73.92,73.85,73.87,433740.0,63.4191,63.4191,63.3591,63.3762,433740.0
2022-11-17 11:55:00,73.88,74.02,73.87,73.95,573171.0,63.3848,63.5049,63.3762,63.4449,573171.0
2022-11-17 12:00:00,73.96,73.98,73.94,73.97,462428.0,63.4535,63.4706,63.4363,63.462,462428.0
2022-11-17 12:05:00,73.97,73.99,73.92,73.92,572169.0,63.462,63.4792,63.4191,63.4191,572169.0
2022-11-17 12:10:00,73.92,73.96,73.92,73.93,139903.0,63.4191,63.4535,63.4191,63.4277,139903.0
2022-11-17 12:15:00,73.93,73.96,73.91,73.96,134751.0,63.4277,63.4535,63.4106,63.4535,134751.0
2022-11-17 12:20:00,73.96,74.0,73.95,73.98,863342.0,63.4535,63.4878,63.4449,63.4706,863342.0
2022-11-17 12:25:00,73.98,73.99,73.97,73.99,136730.0,63.4706,63.4792,63.462,63.4792,136730.0
2022-11-17 12:30:00,73.99,74.02,73.97,73.98,84715.0,63.4792,63.5049,63.462,63.4706,84715.0
2022-11-17 12:35:00,73.98,74.01,73.97,74.0,57158.0,63.4706,63.4964,63.462,63.4878,57158.0
2022-11-17 12:40:00,74.0,74.03,73.99,74.01,140547.0,63.4878,63.5135,63.4792,63.4964,140547.0
2022-11-17 12:45:00,74.01,74.07,74.0,74.06,229965.0,63.4964,63.5478,63.4878,63.5393,229965.0
2022-11-17 12:50:00,74.06,74.14,74.05,74.08,445858.0,63.5393,63.6079,63.5307,63.5564,445858.0
2022-11-17 12:55:00,74.09,74.11,74.06,74.06,848983.0,63.565,63.5822,63.5393,63.5393,848983.0
2022-11-17 13:00:00,74.06,74.1,74.01,74.02,1243025.0,63.5393,63.5736,63.4964,63.5049,1243025.0
2022-11-17 13:05:00,74.02,74.03,73.99,74.01,414370.0,63.5049,63.5135,63.4792,63.4964,414370.0
2022-11-17 13:10:00,74.01,74.07,74.01,74.06,199072.0,63.4964,63.5478,63.4964,63.5393,199072.0
2022-11-17 13:15:00,74.06,74.09,74.04,74.09,235150.0,63.5393,63.565,63.5221,63.565,235150.0
2022-11-17 13:20:00,74.09,74.11,74.08,74.08,154156.0,63.565,63.5822,63.5564,63.5564,154156.0
2022-11-17 13:25:00,74.09,74.17,74.08,74.11,297042.0,63.565,63.6336,63.5564,63.5822,297042.0
2022-11-17 13:30:00,74.11,74.12,74.08,74.08,91812.0,63.5822,63.5907,63.5564,63.5564,91812.0
2022-11-17 13:35:00,74.09,74.14,74.08,74.13,162783.0,63.565,63.6079,63.5564,63.5993,162783.0
2022-11-17 13:40:00,74.13,74.14,74.07,74.08,84902.0,63.5993,63.6079,63.5478,63.5564,84902.0
2022-11-17 13:45:00,74.08,74.08,74.03,74.03,303832.0,63.5564,63.5564,63.5135,63.5135,303832.0
2022-11-17 13:50:00,74.03,74.05,73.99,74.04,1077615.0,63.5135,63.5307,63.4792,63.5221,1077615.0
2022-11-17 13:55:00,74.03,74.07,74.01,74.05,148541.0,63.5135,63.5478,63.4964,63.5307,148541.0
2022-11-17 14:00:00,74.06,74.09,74.05,74.07,47990.0,63.5393,63.565,63.5307,63.5478,47990.0
2022-11-17 14:05:00,74.07,74.07,74.01,74.01,162735.0,63.5478,63.5478,63.4964,63.4964,162735.0
2022-11-17 14:10:00,74.01,74.02,73.98,73.99,317083.0,63.4964,63.5049,63.4706,63.4792,317083.0
2022-11-17 14:15:00,73.99,74.0,73.96,73.97,224978.0,63.4792,63.4878,63.4535,63.462,224978.0
2022-11-17 14:20:00,73.97,74.01,73.96,73.98,970750.0,63.462,63.4964,63.4535,63.4706,970750.0
2022-11-17 14:25:00,73.98,73.99,73.96,73.97,373752.0,63.4706,63.4792,63.4535,63.462,373752.0
2022-11-17 14:30:00,73.97,73.99,73.96,73.98,113878.0,63.462,63.4792,63.4535,63.4706,113878.0
2022-11-17 14:35:00,73.98,73.99,73.96,73.98,231667.0,63.4706,63.4792,63.4535,63.4706,231667.0
2022-11-17 14:40:00,73.98,73.99,73.97,73.98,69930.0,63.4706,63.4792,63.462,63.4706,69930.0
2022-11-17 14:45:00,73.98,73.99,73.96,73.98,354898.0,63.4706,63.4792,63.4535,63.4706,354898.0
2022-11-17 14:50:00,73.98,73.98,73.96,73.97,376773.0,63.4706,63.4706,63.4535,63.462,376773.0
2022-11-17 14:55:00,73.98,73.99,73.96,73.97,255664.0,63.4706,63.4792,63.4535,63.462,255664.0
2022-11-17 15:00:00,73.97,73.98,73.95,73.95,387999.0,63.462,63.4706,63.4449,63.4449,387999.0
2022-11-17 15:05:00,73.95,73.99,73.94,73.96,721403.0,63.4449,63.4792,63.4363,63.4535,721403.0
2022-11-17 15:10:00,73.96,73.97,73.94,73.95,223081.0,63.4535,63.462,63.4363,63.4449,223081.0
2022-11-17 15:15:00,73.94,73.95,73.92,73.92,193668.0,63.4363,63.4449,63.4191,63.4191,193668.0
2022-11-17 15:20:00,73.92,73.97,73.92,73.95,580991.0,63.4191,63.462,63.4191,63.4449,580991.0
2022-11-17 15:25:00,73.95,73.97,73.94,73.97,223063.0,63.4449,63.462,63.4363,63.462,223063.0
2022-11-17 15:30:00,73.97,74.02,73.96,74.02,300208.0,63.462,63.5049,63.4535,63.5049,300208.0
2022-11-17 15:35:00,74.02,74.02,74.0,74.01,203726.0,63.5049,63.5049,63.4878,63.4964,203726.0
2022-11-17 15:40:00,74.01,74.04,74.0,74.03,388184.0,63.4964,63.5221,63.4878,63.5135,388184.0
2022-11-17 15:45:00,74.04,74.12,74.03,74.11,606476.0,63.5221,63.5907,63.5135,63.5822,606476.0
2022-11-17 15:50:00,74.12,74.17,74.07,74.09,1284730.0,63.5907,63.6336,63.5478,63.565,1284730.0
2022-11-17 15:55:00,74.09,74.13,74.06,74.08,1768830.0,63.565,63.5993,63.5393,63.5564,1768830.0
2022-11-18 09:30:00,74.42,74.46,74.25,74.28,705646.0,63.8481,63.8824,63.7023,63.728,705646.0
2022-11-18 09:35:00,74.29,74.31,74.25,74.25,624631.0,63.7366,63.7537,63.7023,63.7023,624631.0
2022-11-18 09:40:00,74.26,74.31,74.23,74.27,572655.0,63.7108,63.7537,63.6851,63.7194,572655.0
2022-11-18 09:45:00,74.26,74.34,74.24,74.26,549979.0,63.7108,63.7795,63.6937,63.7108,549979.0
2022-11-18 09:50:00,74.26,74.33,74.26,74.33,358765.0,63.7108,63.7709,63.7108,63.7709,358765.0
2022-11-18 09:55:00,74.33,74.37,74.3,74.31,364883.0,63.7709,63.8052,63.7452,63.7537,364883.0
2022-11-18 10:00:00,74.31,74.32,74.22,74.23,645908.0,63.7537,63.7623,63.6765,63.6851,645908.0
2022-11-18 10:05:00,74.23,74.26,74.18,74.2,606707.0,63.6851,63.7108,63.6422,63.6594,606707.0
2022-11-18 10:10:00,74.2,74.29,74.19,74.24,241817.0,63.6594,63.7366,63.6508,63.6937,241817.0
2022-11-18 10:15:00,74.24,74.3,74.22,74.27,339937.0,63.6937,63.7452,63.6765,63.7194,339937.0
2022-11-18 10:20:00,74.26,74.31,74.26,74.3,124777.0,63.7108,63.7537,63.7108,63.7452,124777.0
2022-11-18 10:25:00,74.3,74.3,74.22,74.27,127878.0,63.7452,63.7452,63.6765,63.7194,127878.0
2022-11-18 10:30:00,74.27,74.29,74.26,74.27,104884.0,63.7194,63.7366,63.7108,63.7194,104884.0
2022-11-18 10:35:00,74.28,74.29,74.23,74.23,102626.0,63.728,63.7366,63.6851,63.6851,102626.0
2022-11-18 10:40:00,74.25,74.25,74.22,74.22,130813.0,63.7023,63.7023,63.6765,63.6765,130813.0
2022-11-18 10:45:00,74.22,74.27,74.2,74.27,97771.0,63.6765,63.7194,63.6594,63.7194,97771.0
2022-11-18 10:50:00,74.26,74.29,74.25,74.28,105253.0,63.7108,63.7366,63.7023,63.728,105253.0
2022-11-18 10:55:00,74.27,74.27,74.18,74.22,221252.0,63.7194,63.7194,63.6422,63.6765,221252.0
2022-11-18 11:00:00,74.22,74.24,74.13,74.13,260666.0,63.6765,63.6937,63.5993,63.5993,260666.0
2022-11-18 11:05:00,74.14,74.19,74.13,74.17,154303.0,63.6079,63.6508,63.5993,63.6336,154303.0
2022-11-18 11:10:00,74.18,74.2,74.16,74.19,206766.0,63.6422,63.6594,63.6251,63.6508,206766.0
2022-11-18 11:15:00,74.19,74.22,74.18,74.2,255913.0,63.6508,63.6765,63.6422,63.6594,255913.0
2022-11-18 11:20:00,74.2,74.21,74.18,74.2,84070.0,63.6594,63.6679,63.6422,63.6594,84070.0
2022-11-18 11:25:00,74.19,74.2,74.16,74.17,182059.0,63.6508,63.6594,63.6251,63.6336,182059.0
2022-11-18 11:30:00,74.17,74.19,74.16,74.17,283045.0,63.6336,63.6508,63.6251,63.6336,283045.0
2022-11-18 11:35:00,74.17,74.19,74.14,74.16,247958.0,63.6336,63.6508,63.6079,63.6251,247958.0
2022-11-18 11:40:00,74.15,74.18,74.13,74.13,271082.0,63.6165,63.6422,63.5993,63.5993,271082.0
2022-11-18 11:45:00,74.14,74.15,74.06,74.09,412795.0,63.6079,63.6165,63.5393,63.565,412795.0
2022-11-18 11:50:00,74.08,74.15,74.08,74.15,143642.0,63.5564,63.6165,63.5564,63.6165,143642.0
2022-11-18 11:55:00,74.14,74.17,74.14,74.16,123669.0,63.6079,63.6336,63.6079,63.6251,123669.0
2022-11-18 12:00:00,74.17,74.19,74.16,74.19,91678.0,63.6336,63.6508,63.6251,63.6508,91678.0
2022-11-18 12:05:00,74.19,74.19,74.1,74.13,111118.0,63.6508,63.6508,63.5736,63.5993,111118.0
2022-11-18 12:10:00,74.12,74.13,74.1,74.11,82058.0,63.5907,63.5993,63.5736,63.5822,82058.0
2022-11-18 12:15:00,74.1,74.11,74.02,74.03,205393.0,63.5736,63.5822,63.5049,63.5135,205393.0
2022-11-18 12:20:00,74.02,74.08,74.01,74.05,354901.0,63.5049,63.5564,63.4964,63.5307,354901.0
2022-11-18 12:25:00,74.05,74.12,74.04,74.12,123030.0,63.5307,63.5907,63.5221,63.5907,123030.0
2022-11-18 12:30:00,74.11,74.12,74.09,74.11,55886.0,63.5822,63.5907,63.565,63.5822,55886.0
2022-11-18 12:35:00,74.11,74.13,74.1,74.13,69894.0,63.5822,63.5993,63.5736,63.5993,69894.0
2022-11-18 12:40:00,74.13,74.17,74.11,74.12,243381.0,63.5993,63.6336,63.5822,63.5907,243381.0
2022-11-18 12:45:00,74.13,74.13,74.1,74.12,61767.0,63.5993,63.5993,63.5736,63.5907,61767.0
2022-11-18 12:50:00,74.12,74.13,74.08,74.11,94055.0,63.5907,63.5993,63.5564,63.5822,94055.0
2022-11-18 12:55:00,74.1,74.13,74.08,74.12,48885.0,63.5736,63.5993,63.5564,63.5907,48885.0
2022-11-18 13:00:00,74.12,74.15,74.1,74.15,131451.0,63.5907,63.6165,63.5736,63.6165,131451.0
2022-11-18 13:05:00,74.15,74.17,74.14,74.17,170437.0,63.6165,63.6336,63.6079,63.6336,170437.0
2022-11-18 13:10:00,74.17,74.17,74.13,74.14,254914.0,63.6336,63.6336,63.5993,63.6079,254914.0
2022-11-18 13:15:00,74.14,74.14,74.12,74.13,155073.0,63.6079,63.6079,63.5907,63.5993,155073.0
2022-11-18 13:20:00,74.13,74.17,74.11,74.17,179204.0,63.5993,63.6336,63.5822,63.6336,179204.0
2022-11-18 13:25:00,74.17,74.21,74.16,74.19,383365.0,63.6336,63.6679,63.6251,63.6508,383365.0
2022-11-18 13:30:00,74.18,74.2,74.16,74.17,495418.0,63.6422,63.6594,63.6251,63.6336,495418.0
2022-11-18 13:35:00,74.18,74.2,74.17,74.2,220330.0,63.6422,63.6594,63.6336,63.6594,220330.0
2022-11-18 13:40:00,74.2,74.22,74.18,74.2,709776.0,63.6594,63.6765,63.6422,63.6594,709776.0
2022-11-18 13:45:00,74.2,74.22,74.18,74.18,1104413.0,63.6594,63.6765,63.6422,63.6422,1104413.0
2022-11-18 13:50:00,74.18,74.19,74.16,74.18,672200.0,63.6422,63.6508,63.6251,63.6422,672200.0
2022-11-18 13:55:00,74.18,74.18,74.13,74.15,574913.0,63.6422,63.6422,63.5993,63.6165,574913.0
2022-11-18 14:00:00,74.15,74.16,74.12,74.13,325522.0,63.6165,63.6251,63.5907,63.5993,325522.0
2022-11-18 14:05:00,74.13,74.16,74.13,74.15,288998.0,63.5993,63.6251,63.5993,63.6165,288998.0
2022-11-18 14:10:00,74.14,74.15,74.11,74.11,55003.0,63.6079,63.6165,63.5822,63.5822,55003.0
2022-11-18 14:15:00,74.12,74.14,74.1,74.11,143620.0,63.5907,63.6079,63.5736,63.5822,143620.0
2022-11-18 14:20:00,74.11,74.14,74.11,74.13,62204.0,63.5822,63.6079,63.5822,63.5993,62204.0
2022-11-18 14:25:00,74.13,74.15,74.12,74.13,62673.0,63.5993,63.6165,63.5907,63.5993,62673.0
2022-11-18 14:30:00,74.13,74.16,74.1,74.12,211434.0,63.5993,63.6251,63.5736,63.5907,211434.0
2022-11-18 14:35:00,74.12,74.15,74.09,74.14,158085.0,63.5907,63.6165,63.565,63.6079,158085.0
2022-11-18 14:40:00,74.14,74.16,74.13,74.14,134191.0,63.6079,63.6251,63.5993,63.6079,134191.0
2022-11-18 14:45:00,74.14,74.15,74.11,74.13,100554.0,63.6079,63.6165,63.5822,63.5993,100554.0
2022-11-18 14:50:00,74.12,74.14,74.11,74.12,79460.0,63.5907,63.6079,63.5822,63.5907,79460.0
2022-11-18 14:55:00,74.12,74.14,74.11,74.13,82409.0,63.5907,63.6079,63.5822,63.5993,82409.0
2022-11-18 15:00:00,74.12,74.16,74.11,74.16,233472.0,63.5907,63.6251,63.5822,63.6251,233472.0
2022-11-18 15:05:00,74.16,74.16,74.13,74.16,134270.0,63.6251,63.6251,63.5993,63.6251,134270.0
2022-11-18 15:10:00,74.16,74.17,74.15,74.16,229880.0,63.6251,63.6336,63.6165,63.6251,229880.0
2022-11-18 15:15:00,74.16,74.16,74.13,74.15,243857.0,63.6251,63.6251,63.5993,63.6165,243857.0
2022-11-18 15:20:00,74.15,74.18,74.14,74.17,201419.0,63.6165,63.6422,63.6079,63.6336,201419.0
2022-11-18 15:25:00,74.17,74.23,74.16,74.23,276727.0,63.6336,63.6851,63.6251,63.6851,276727.0
2022-11-18 15:30:00,74.23,74.24,74.18,74.19,339955.0,63.6851,63.6937,63.6422,63.6508,339955.0
2022-11-18 15:35:00,74.19,74.21,74.18,74.2,181637.0,63.6508,63.6679,63.6422,63.6594,181637.0
2022-11-18 15:40:00,74.2,74.2,74.18,74.2,297991.0,63.6594,63.6594,63.6422,63.6594,297991.0
2022-11-18 15:45:00,74.2,74.23,74.17,74.23,728484.0,63.6594,63.6851,63.6336,63.6851,728484.0
2022-11-18 15:50:00,74.23,74.25,74.2,74.21,1306618.0,63.6851,63.7023,63.6594,63.6679,1306618.0
2022-11-18 15:55:00,74.2,74.25,74.2,74.23,1963904.0,63.6594,63.7023,63.6594,63.6851,1963904.0
2022-11-21 09:30:00,74.15,74.25,74.15,74.2,406653.0,63.6165,63.7023,63.6165,63.6594,406653.0
2022-11-21 09:35:00,74.2,74.22,74.15,74.16,353517.0,63.6594,63.6765,63.6165,63.6251,353517.0
2022-11-21 09:40:00,74.15,74.18,74.12,74.13,355313.0,63.6165,63.6422,63.5907,63.5993,355313.0
2022-11-21 09:45:00,74.12,74.21,74.12,74.2,243331.0,63.5907,63.6679,63.5907,63.6594,243331.0
2022-11-21 09:50:00,74.2,74.22,74.18,74.19,101575.0,63.6594,63.6765,63.6422,63.6508,101575.0
2022-11-21 09:55:00,74.19,74.19,74.16,74.18,76026.0,63.6508,63.6508,63.6251,63.6422,76026.0
2022-11-21 10:00:00,74.19,74.23,74.16,74.17,155345.0,63.6508,63.6851,63.6251,63.6336,155345.0
2022-11-21 10:05:00,74.17,74.17,74.11,74.14,188609.0,63.6336,63.6336,63.5822,63.6079,188609.0
2022-11-21 10:10:00,74.15,74.18,74.13,74.13,82805.0,63.6165,63.6422,63.5993,63.5993,82805.0
2022-11-21 10:15:00,74.13,74.16,74.12,74.16,236153.0,63.5993,63.6251,63.5907,63.6251,236153.0
2022-11-21 10:20:00,74.16,74.16,74.09,74.11,339883.0,63.6251,63.6251,63.565,63.5822,339883.0
2022-11-21 10:25:00,74.11,74.12,74.1,74.12,90164.0,63.5822,63.5907,63.5736,63.5907,90164.0
2022-11-21 10:30:00,74.12,74.14,74.11,74.12,198981.0,63.5907,63.6079,63.5822,63.5907,198981.0
2022-11-21 10:35:00,74.12,74.14,74.12,74.12,310786.0,63.5907,63.6079,63.5907,63.5907,310786.0
2022-11-21 10:40:00,74.12,74.14,74.09,74.11,471741.0,63.5907,63.6079,63.565,63.5822,471741.0
2022-11-21 10:45:00,74.11,74.11,74.08,74.09,56878.0,63.5822,63.5822,63.5564,63.565,56878.0
2022-11-21 10:50:00,74.09,74.1,74.06,74.06,170129.0,63.565,63.5736,63.5393,63.5393,170129.0
2022-11-21 10:55:00,74.07,74.11,74.06,74.1,207619.0,63.5478,63.5822,63.5393,63.5736,207619.0
2022-11-21 11:00:00,74.1,74.12,74.09,74.11,204197.0,63.5736,63.5907,63.565,63.5822,204197.0
2022-11-21 11:05:00,74.11,74.14,74.1,74.13,119358.0,63.5822,63.6079,63.5736,63.5993,119358.0
2022-11-21 11:10:00,74.13,74.13,74.1,74.11,76548.0,63.5993,63.5993,63.5736,63.5822,76548.0
2022-11-21 11:15:00,74.12,74.12,74.08,74.09,162714.0,63.5907,63.5907,63.5564,63.565,162714.0
2022-11-21 11:20:00,74.09,74.13,74.08,74.12,210171.0,63.565,63.5993,63.5564,63.5907,210171.0
2022-11-21 11:25:00,74.12,74.14,74.11,74.11,79801.0,63.5907,63.6079,63.5822,63.5822,79801.0
2022-11-21 11:30:00,74.12,74.13,74.07,74.1,195709.0,63.5907,63.5993,63.5478,63.5736,195709.0
2022-11-21 11:35:00,74.1,74.13,74.1,74.1,67588.0,63.5736,63.5993,63.5736,63.5736,67588.0
2022-11-21 11:40:00,74.11,74.13,74.11,74.12,211338.0,63.5822,63.5993,63.5822,63.5907,211338.0
2022-11-21 11:45:00,74.12,74.13,74.1,74.11,58488.0,63.5907,63.5993,63.5736,63.5822,58488.0
2022-11-21 11:50:00,74.11,74.12,74.09,74.1,51377.0,63.5822,63.5907,63.565,63.5736,51377.0
2022-11-21 11:55:00,74.11,74.11,74.02,74.05,124962.0,63.5822,63.5822,63.5049,63.5307,124962.0
2022-11-21 12:00:00,74.05,74.11,74.03,74.09,177958.0,63.5307,63.5822,63.5135,63.565,177958.0
2022-11-21 12:05:00,74.09,74.12,74.08,74.1,51329.0,63.565,63.5907,63.5564,63.5736,51329.0
2022-11-21 12:10:00,74.1,74.16,74.1,74.15,66917.0,63.5736,63.6251,63.5736,63.6165,66917.0
2022-11-21 12:15:00,74.15,74.16,74.13,74.14,110588.0,63.6165,63.6251,63.5993,63.6079,110588.0
2022-11-21 12:20:00,74.14,74.16,74.12,74.14,109363.0,63.6079,63.6251,63.5907,63.6079,109363.0
2022-11-21 12:25:00,74.13,74.16,74.13,74.15,37869.0,63.5993,63.6251,63.5993,63.6165,37869.0
2022-11-21 12:30:00,74.14,74.22,74.14,74.22,112182.0,63.6079,63.6765,63.6079,63.6765,112182.0
2022-11-21 12:35:00,74.22,74.25,74.21,74.25,93719.0,63.6765,63.7023,63.6679,63.7023,93719.0
2022-11-21 12:40:00,74.24,74.27,74.24,74.26,90501.0,63.6937,63.7194,63.6937,63.7108,90501.0
2022-11-21 12:45:00,74.26,74.27,74.2,74.2,123996.0,63.7108,63.7194,63.6594,63.6594,123996.0
2022-11-21 12:50:00,74.2,74.2,74.17,74.2,178449.0,63.6594,63.6594,63.6336,63.6594,178449.0
2022-11-21 12:55:00,74.2,74.2,74.16,74.18,72242.0,63.6594,63.6594,63.6251,63.6422,72242.0
2022-11-21 13:00:00,74.18,74.2,74.16,74.19,115904.0,63.6422,63.6594,63.6251,63.6508,115904.0
2022-11-21 13:05:00,74.19,74.22,74.18,74.22,75657.0,63.6508,63.6765,63.6422,63.6765,75657.0
2022-11-21 13:10:00,74.21,74.32,74.21,74.31,320179.0,63.6679,63.7623,63.6679,63.7537,320179.0
2022-11-21 13:15:00,74.31,74.35,74.3,74.31,194225.0,63.7537,63.7881,63.7452,63.7537,194225.0
2022-11-21 13:20:00,74.31,74.32,74.26,74.28,259848.0,63.7537,63.7623,63.7108,63.728,259848.0
2022-11-21 13:25:00,74.27,74.27,74.23,74.23,311482.0,63.7194,63.7194,63.6851,63.6851,311482.0
2022-11-21 13:30:00,74.24,74.27,74.21,74.23,135102.0,63.6937,63.7194,63.6679,63.6851,135102.0
2022-11-21 13:35:00,74.23,74.24,74.21,74.24,245294.0,63.6851,63.6937,63.6679,63.6937,245294.0
2022-11-21 13:40:00,74.24,74.24,74.2,74.2,75179.0,63.6937,63.6937,63.6594,63.6594,75179.0
2022-11-21 13:45:00,74.2,74.21,74.15,74.18,140132.0,63.6594,63.6679,63.6165,63.6422,140132.0
2022-11-21 13:50:00,74.18,74.2,74.17,74.17,96368.0,63.6422,63.6594,63.6336,63.6336,96368.0
2022-11-21 13:55:00,74.17,74.19,74.16,74.16,22815.0,63.6336,63.6508,63.6251,63.6251,22815.0
2022-11-21 14:00:00,74.17,74.23,74.16,74.2,72296.0,63.6336,63.6851,63.6251,63.6594,72296.0
2022-11-21 14:05:00,74.2,74.24,74.2,74.22,44754.0,63.6594,63.6937,63.6594,63.6765,44754.0
2022-11-21 14:10:00,74.22,74.22,74.19,74.22,41820.0,63.6765,63.6765,63.6508,63.6765,41820.0
2022-11-21 14:15:00,74.22,74.24,74.21,74.23,15063.0,63.6765,63.6937,63.6679,63.6851,15063.0
2022-11-21 14:20:00,74.22,74.23,74.17,74.19,130613.0,63.6765,63.6851,63.6336,63.6508,130613.0
2022-11-21 14:25:00,74.18,74.19,74.17,74.17,76585.0,63.6422,63.6508,63.6336,63.6336,76585.0
2022-11-21 14:30:00,74.17,74.22,74.16,74.2,74260.0,63.6336,63.6765,63.6251,63.6594,74260.0
2022-11-21 14:35:00,74.2,74.21,74.18,74.19,94937.0,63.6594,63.6679,63.6422,63.6508,94937.0
2022-11-21 14:40:00,74.2,74.2,74.16,74.16,44201.0,63.6594,63.6594,63.6251,63.6251,44201.0
2022-11-21 14:45:00,74.16,74.18,74.16,74.17,75985.0,63.6251,63.6422,63.6251,63.6336,75985.0
2022-11-21 14:50:00,74.17,74.19,74.15,74.17,137356.0,63.6336,63.6508,63.6165,63.6336,137356.0
2022-11-21 14:55:00,74.17,74.21,74.16,74.17,92126.0,63.6336,63.6679,63.6251,63.6336,92126.0
2022-11-21 15:00:00,74.17,74.19,74.16,74.18,31622.0,63.6336,63.6508,63.6251,63.6422,31622.0
2022-11-21 15:05:00,74.19,74.21,74.17,74.19,155584.0,63.6508,63.6679,63.6336,63.6508,155584.0
2022-11-21 15:10:00,74.2,74.21,74.18,74.2,426422.0,63.6594,63.6679,63.6422,63.6594,426422.0
2022-11-21 15:15:00,74.2,74.22,74.2,74.22,187912.0,63.6594,63.6765,63.6594,63.6765,187912.0
2022-11-21 15:20:00,74.22,74.22,74.19,74.2,103714.0,63.6765,63.6765,63.6508,63.6594,103714.0
2022-11-21 15:25:00,74.2,74.2,74.17,74.19,76870.0,63.6594,63.6594,63.6336,63.6508,76870.0
2022-11-21 15:30:00,74.19,74.22,74.18,74.18,168450.0,63.6508,63.6765,63.6422,63.6422,168450.0
2022-11-21 15:35:00,74.19,74.22,74.19,74.22,133952.0,63.6508,63.6765,63.6508,63.6765,133952.0
2022-11-21 15:40:00,74.22,74.23,74.19,74.21,208888.0,63.6765,63.6851,63.6508,63.6679,208888.0
2022-11-21 15:45:00,74.2,74.24,74.2,74.24,386659.0,63.6594,63.6937,63.6594,63.6937,386659.0
2022-11-21 15:50:00,74.24,74.31,74.24,74.26,728562.0,63.6937,63.7537,63.6937,63.7108,728562.0
2022-11-21 15:55:00,74.26,74.26,74.18,74.19,619135.0,63.7108,63.7108,63.6422,63.6508,619135.0
2022-11-22 09:30:00,74.34,74.38,74.27,74.36,671696.0,63.7795,63.8138,63.7194,63.7966,671696.0
2022-11-22 09:35:00,74.36,74.37,74.3,74.31,156377.0,63.7966,63.8052,63.7452,63.7537,156377.0
2022-11-22 09:40:00,74.31,74.33,74.25,74.27,420781.0,63.7537,63.7709,63.7023,63.7194,420781.0
2022-11-22 09:45:00,74.26,74.32,74.25,74.29,160651.0,63.7108,63.7623,63.7023,63.7366,160651.0
2022-11-22 09:50:00,74.29,74.3,74.25,74.27,258505.0,63.7366,63.7452,63.7023,63.7194,258505.0
2022-11-22 09:55:00,74.27,74.3,74.26,74.28,155751.0,63.7194,63.7452,63.7108,63.728,155751.0
2022-11-22 10:00:00,74.28,74.31,74.27,74.29,91431.0,63.728,63.7537,63.7194,63.7366,91431.0
2022-11-22 10:05:00,74.3,74.32,74.29,74.3,184468.0,63.7452,63.7623,63.7366,63.7452,184468.0
2022-11-22 10:10:00,74.3,74.34,74.29,74.34,304930.0,63.7452,63.7795,63.7366,63.7795,304930.0
2022-11-22 10:15:00,74.32,74.35,74.31,74.34,196796.0,63.7623,63.7881,63.7537,63.7795,196796.0
2022-11-22 10:20:00,74.35,74.37,74.32,74.36,102826.0,63.7881,63.8052,63.7623,63.7966,102826.0
2022-11-22 10:25:00,74.35,74.37,74.34,74.36,104468.0,63.7881,63.8052,63.7795,63.7966,104468.0
2022-11-22 10:30:00,74.37,74.37,74.32,74.33,132838.0,63.8052,63.8052,63.7623,63.7709,132838.0
2022-11-22 10:35:00,74.33,74.34,74.3,74.31,100574.0,63.7709,63.7795,63.7452,63.7537,100574.0
2022-11-22 10:40:00,74.31,74.34,74.3,74.33,120230.0,63.7537,63.7795,63.7452,63.7709,120230.0
2022-11-22 10:45:00,74.33,74.37,74.32,74.36,168430.0,63.7709,63.8052,63.7623,63.7966,168430.0
2022-11-22 10:50:00,74.36,74.39,74.35,74.36,265695.0,63.7966,63.8224,63.7881,63.7966,265695.0
2022-11-22 10:55:00,74.37,74.39,74.35,74.38,216645.0,63.8052,63.8224,63.7881,63.8138,216645.0
2022-11-22 11:00:00,74.38,74.4,74.35,74.37,861144.0,63.8138,63.831,63.7881,63.8052,861144.0
2022-11-22 11:05:00,74.37,74.37,74.35,74.36,97985.0,63.8052,63.8052,63.7881,63.7966,97985.0
2022-11-22 11:10:00,74.37,74.37,74.35,74.36,189643.0,63.8052,63.8052,63.7881,63.7966,189643.0
2022-11-22 11:15:00,74.36,74.4,74.35,74.39,449117.0,63.7966,63.831,63.7881,63.8224,449117.0
2022-11-22 11:20:00,74.39,74.39,74.37,74.39,59159.0,63.8224,63.8224,63.8052,63.8224,59159.0
2022-11-22 11:25:00,74.39,74.41,74.38,74.4,56827.0,63.8224,63.8395,63.8138,63.831,56827.0
2022-11-22 11:30:00,74.4,74.43,74.39,74.42,228461.0,63.831,63.8567,63.8224,63.8481,228461.0
2022-11-22 11:35:00,74.42,74.43,74.4,74.43,38707.0,63.8481,63.8567,63.831,63.8567,38707.0
2022-11-22 11:40:00,74.43,74.5,74.42,74.47,374730.0,63.8567,63.9168,63.8481,63.891,374730.0
2022-11-22 11:45:00,74.47,74.49,74.45,74.49,157729.0,63.891,63.9082,63.8739,63.9082,157729.0
2022-11-22 11:50:00,74.49,74.53,74.48,74.53,195797.0,63.9082,63.9425,63.8996,63.9425,195797.0
2022-11-22 11:55:00,74.52,74.55,74.51,74.55,111511.0,63.9339,63.9596,63.9253,63.9596,111511.0
2022-11-22 12:00:00,74.55,74.61,74.54,74.59,179005.0,63.9596,64.0111,63.9511,63.994,179005.0
2022-11-22 12:05:00,74.6,74.6,74.53,74.54,215680.0,64.0025,64.0025,63.9425,63.9511,215680.0
2022-11-22 12:10:00,74.55,74.58,74.53,74.55,352420.0,63.9596,63.9854,63.9425,63.9596,352420.0
2022-11-22 12:15:00,74.56,74.66,74.56,74.63,278106.0,63.9682,64.054,63.9682,64.0283,278106.0
2022-11-22 12:20:00,74.63,74.63,74.56,74.59,188206.0,64.0283,64.0283,63.9682,63.994,188206.0
2022-11-22 12:25:00,74.59,74.6,74.55,74.59,128812.0,63.994,64.0025,63.9596,63.994,128812.0
2022-11-22 12:30:00,74.59,74.6,74.56,74.59,156662.0,63.994,64.0025,63.9682,63.994,156662.0
2022-11-22 12:35:00,74.59,74.6,74.57,74.6,89934.0,63.994,64.0025,63.9768,64.0025,89934.0
2022-11-22 12:40:00,74.6,74.6,74.56,74.59,324120.0,64.0025,64.0025,63.9682,63.994,324120.0
2022-11-22 12:45:00,74.59,74.62,74.58,74.62,184158.0,63.994,64.0197,63.9854,64.0197,184158.0
2022-11-22 12:50:00,74.62,74.66,74.61,74.65,196574.0,64.0197,64.054,64.0111,64.0454,196574.0
2022-11-22 12:55:00,74.65,74.66,74.61,74.61,241289.0,64.0454,64.054,64.0111,64.0111,241289.0
2022-11-22 13:00:00,74.61,74.64,74.56,74.58,277468.0,64.0111,64.0369,63.9682,63.9854,277468.0
2022-11-22 13:05:00,74.58,74.59,74.56,74.58,266504.0,63.9854,63.994,63.9682,63.9854,266504.0
2022-11-22 13:10:00,74.58,74.6,74.58,74.59,163100.0,63.9854,64.0025,63.9854,63.994,163100.0
2022-11-22 13:15:00,74.59,74.62,74.58,74.62,117950.0,63.994,64.0197,63.9854,64.0197,117950.0
2022-11-22 13:20:00,74.62,74.62,74.6,74.62,84268.0,64.0197,64.0197,64.0025,64.0197,84268.0
2022-11-22 13:25:00,74.62,74.63,74.61,74.62,61179.0,64.0197,64.0283,64.0111,64.0197,61179.0
2022-11-22 13:30:00,74.62,74.63,74.59,74.61,73523.0,64.0197,64.0283,63.994,64.0111,73523.0
2022-11-22 13:35:00,74.6,74.61,74.59,74.6,26913.0,64.0025,64.0111,63.994,64.0025,26913.0
2022-11-22 13:40:00,74.6,74.6,74.56,74.56,163622.0,64.0025,64.0025,63.9682,63.9682,163622.0
2022-11-22 13:45:00,74.57,74.58,74.56,74.58,180354.0,63.9768,63.9854,63.9682,63.9854,180354.0
2022-11-22 13:50:00,74.58,74.58,74.56,74.56,100949.0,63.9854,63.9854,63.9682,63.9682,100949.0
2022-11-22 13:55:00,74.56,74.57,74.56,74.56,147423.0,63.9682,63.9768,63.9682,63.9682,147423.0
2022-11-22 14:00:00,74.56,74.57,74.54,74.55,311616.0,63.9682,63.9768,63.9511,63.9596,311616.0
2022-11-22 14:05:00,74.54,74.56,74.54,74.55,140454.0,63.9511,63.9682,63.9511,63.9596,140454.0
2022-11-22 14:10:00,74.56,74.58,74.55,74.58,247197.0,63.9682,63.9854,63.9596,63.9854,247197.0
2022-11-22 14:15:00,74.58,74.6,74.57,74.6,93541.0,63.9854,64.0025,63.9768,64.0025,93541.0
2022-11-22 14:20:00,74.6,74.63,74.59,74.62,116669.0,64.0025,64.0283,63.994,64.0197,116669.0
2022-11-22 14:25:00,74.62,74.62,74.61,74.62,91896.0,64.0197,64.0197,64.0111,64.0197,91896.0
2022-11-22 14:30:00,74.62,74.64,74.59,74.61,258851.0,64.0197,64.0369,63.994,64.0111,258851.0
2022-11-22 14:35:00,74.61,74.64,74.6,74.63,121793.0,64.0111,64.0369,64.0025,64.0283,121793.0
2022-11-22 14:40:00,74.63,74.64,74.59,74.6,226138.0,64.0283,64.0369,63.994,64.0025,226138.0
2022-11-22 14:45:00,74.59,74.63,74.59,74.6,157535.0,63.994,64.0283,63.994,64.0025,157535.0
2022-11-22 14:50:00,74.61,74.62,74.6,74.62,115642.0,64.0111,64.0197,64.0025,64.0197,115642.0
2022-11-22 14:55:00,74.62,74.62,74.61,74.62,94218.0,64.0197,64.0197,64.0111,64.0197,94218.0
2022-11-22 15:00:00,74.62,74.63,74.59,74.63,271690.0,64.0197,64.0283,63.994,64.0283,271690.0
2022-11-22 15:05:00,74.63,74.64,74.61,74.63,508678.0,64.0283,64.0369,64.0111,64.0283,508678.0
2022-11-22 15:10:00,74.63,74.64,74.6,74.63,460284.0,64.0283,64.0369,64.0025,64.0283,460284.0
2022-11-22 15:15:00,74.63,74.65,74.63,74.65,345650.0,64.0283,64.0454,64.0283,64.0454,345650.0
2022-11-22 15:20:00,74.65,74.68,74.65,74.68,442494.0,64.0454,64.0712,64.0454,64.0712,442494.0
2022-11-22 15:25:00,74.68,74.71,74.67,74.7,437939.0,64.0712,64.0969,64.0626,64.0883,437939.0
2022-11-22 15:30:00,74.69,74.75,74.69,74.75,315233.0,64.0798,64.1312,64.0798,64.1312,315233.0
2022-11-22 15:35:00,74.75,74.79,74.74,74.78,373127.0,64.1312,64.1656,64.1227,64.157,373127.0
2022-11-22 15:40:00,74.79,74.79,74.74,74.76,500955.0,64.1656,64.1656,64.1227,64.1398,500955.0
2022-11-22 15:45:00,74.76,74.76,74.74,74.75,589208.0,64.1398,64.1398,64.1227,64.1312,589208.0
2022-11-22 15:50:00,74.75,74.76,74.7,74.72,609681.0,64.1312,64.1398,64.0883,64.1055,609681.0
2022-11-22 15:55:00,74.72,74.77,74.72,74.73,1130162.0,64.1055,64.1484,64.1055,64.1141,1130162.0
2022-11-23 09:30:00,74.68,74.85,74.66,74.83,571063.0,64.0712,64.217,64.054,64.1999,571063.0
2022-11-23 09:35:00,74.84,74.91,74.82,74.91,375287.0,64.2085,64.2685,64.1913,64.2685,375287.0
2022-11-23 09:40:00,74.91,74.93,74.87,74.91,362359.0,64.2685,64.2857,64.2342,64.2685,362359.0
2022-11-23 09:45:00,74.92,75.05,74.9,75.02,840933.0,64.2771,64.3886,64.2599,64.3629,840933.0
2022-11-23 09:50:00,75.02,75.14,75.01,75.1,450614.0,64.3629,64.4658,64.3543,64.4315,450614.0
2022-11-23 09:55:00,75.1,75.1,74.95,74.98,606384.0,64.4315,64.4315,64.3028,64.3286,606384.0
2022-11-23 10:00:00,74.99,75.08,74.92,75.07,989158.0,64.3371,64.4144,64.2771,64.4058,989158.0
2022-11-23 10:05:00,75.08,75.15,75.07,75.1,482670.0,64.4144,64.4744,64.4058,64.4315,482670.0
2022-11-23 10:10:00,75.11,75.15,75.07,75.13,490918.0,64.4401,64.4744,64.4058,64.4573,490918.0
2022-11-23 10:15:00,75.13,75.23,75.1,75.19,551912.0,64.4573,64.543,64.4315,64.5087,551912.0
2022-11-23 10:20:00,75.19,75.19,75.11,75.17,384274.0,64.5087,64.5087,64.4401,64.4916,384274.0
2022-11-23 10:25:00,75.18,75.2,75.11,75.14,395032.0,64.5002,64.5173,64.4401,64.4658,395032.0
2022-11-23 10:30:00,75.14,75.17,75.13,75.16,509291.0,64.4658,64.4916,64.4573,64.483,509291.0
2022-11-23 10:35:00,75.16,75.18,75.15,75.16,235432.0,64.483,64.5002,64.4744,64.483,235432.0
2022-11-23 10:40:00,75.15,75.16,75.11,75.12,270161.0,64.4744,64.483,64.4401,64.4487,270161.0
2022-11-23 10:45:00,75.13,75.13,75.1,75.12,110576.0,64.4573,64.4573,64.4315,64.4487,110576.0
2022-11-23 10:50:00,75.12,75.13,75.04,75.05,450491.0,64.4487,64.4573,64.38,64.3886,450491.0
2022-11-23 10:55:00,75.05,75.07,75.03,75.06,642361.0,64.3886,64.4058,64.3715,64.3972,642361.0
2022-11-23 11:00:00,75.06,75.08,75.0,75.01,385381.0,64.3972,64.4144,64.3457,64.3543,385381.0
2022-11-23 11:05:00,75.01,75.08,75.01,75.06,431707.0,64.3543,64.4144,64.3543,64.3972,431707.0
2022-11-23 11:10:00,75.06,75.11,75.06,75.1,676569.0,64.3972,64.4401,64.3972,64.4315,676569.0
2022-11-23 11:15:00,75.1,75.11,75.09,75.09,119464.0,64.4315,64.4401,64.4229,64.4229,119464.0
2022-11-23 11:20:00,75.09,75.1,75.06,75.08,866831.0,64.4229,64.4315,64.3972,64.4144,866831.0
2022-11-23 11:25:00,75.07,75.08,75.04,75.07,361673.0,64.4058,64.4144,64.38,64.4058,361673.0
2022-11-23 11:30:00,75.07,75.12,75.04,75.06,588070.0,64.4058,64.4487,64.38,64.3972,588070.0
2022-11-23 11:35:00,75.06,75.09,75.05,75.09,181220.0,64.3972,64.4229,64.3886,64.4229,181220.0
2022-11-23 11:40:00,75.09,75.1,75.07,75.07,348639.0,64.4229,64.4315,64.4058,64.4058,348639.0
2022-11-23 11:45:00,75.07,75.08,74.97,74.98,1126744.0,64.4058,64.4144,64.32,64.3286,1126744.0
2022-11-23 11:50:00,74.98,75.06,74.92,74.92,906656.0,64.3286,64.3972,64.2771,64.2771,906656.0
2022-11-23 11:55:00,74.92,74.98,74.88,74.97,658721.0,64.2771,64.3286,64.2428,64.32,658721.0
2022-11-23 12:00:00,74.97,74.99,74.95,74.97,154160.0,64.32,64.3371,64.3028,64.32,154160.0
2022-11-23 12:05:00,74.97,75.0,74.97,75.0,69498.0,64.32,64.3457,64.32,64.3457,69498.0
2022-11-23 12:10:00,75.0,75.01,74.97,74.98,164777.0,64.3457,64.3543,64.32,64.3286,164777.0
2022-11-23 12:15:00,74.98,75.0,74.96,74.98,220151.0,64.3286,64.3457,64.3114,64.3286,220151.0
2022-11-23 12:20:00,74.98,75.0,74.98,74.98,37476.0,64.3286,64.3457,64.3286,64.3286,37476.0
2022-11-23 12:25:00,74.99,75.01,74.97,74.98,56323.0,64.3371,64.3543,64.32,64.3286,56323.0
2022-11-23 12:30:00,74.98,75.01,74.96,75.01,77027.0,64.3286,64.3543,64.3114,64.3543,77027.0
2022-11-23 12:35:00,75.01,75.04,74.99,75.03,122575.0,64.3543,64.38,64.3371,64.3715,122575.0
2022-11-23 12:40:00,75.02,75.03,74.98,74.98,110268.0,64.3629,64.3715,64.3286,64.3286,110268.0
2022-11-23 12:45:00,74.99,75.03,74.98,75.0,51714.0,64.3371,64.3715,64.3286,64.3457,51714.0
2022-11-23 12:50:00,75.0,75.01,74.94,74.96,168269.0,64.3457,64.3543,64.2942,64.3114,168269.0
2022-11-23 12:55:00,74.95,74.96,74.87,74.91,373174.0,64.3028,64.3114,64.2342,64.2685,373174.0
2022-11-23 13:00:00,74.91,74.93,74.87,74.92,192685.0,64.2685,64.2857,64.2342,64.2771,192685.0
2022-11-23 13:05:00,74.92,74.92,74.88,74.89,55949.0,64.2771,64.2771,64.2428,64.2513,55949.0
2022-11-23 13:10:00,74.89,74.91,74.87,74.89,91869.0,64.2513,64.2685,64.2342,64.2513,91869.0
2022-11-23 13:15:00,74.9,74.92,74.89,74.9,76671.0,64.2599,64.2771,64.2513,64.2599,76671.0
2022-11-23 13:20:00,74.9,74.94,74.9,74.92,122164.0,64.2599,64.2942,64.2599,64.2771,122164.0
2022-11-23 13:25:00,74.93,74.93,74.91,74.92,90840.0,64.2857,64.2857,64.2685,64.2771,90840.0
2022-11-23 13:30:00,74.93,74.95,74.92,74.92,62792.0,64.2857,64.3028,64.2771,64.2771,62792.0
2022-11-23 13:35:00,74.93,74.95,74.92,74.92,72069.0,64.2857,64.3028,64.2771,64.2771,72069.0
2022-11-23 13:40:00,74.93,74.94,74.92,74.94,32313.0,64.2857,64.2942,64.2771,64.2942,32313.0
2022-11-23 13:45:00,74.94,74.95,74.93,74.94,29643.0,64.2942,64.3028,64.2857,64.2942,29643.0
2022-11-23 13:50:00,74.94,74.94,74.91,74.92,78156.0,64.2942,64.2942,64.2685,64.2771,78156.0
2022-11-23 13:55:00,74.92,74.96,74.92,74.96,92825.0,64.2771,64.3114,64.2771,64.3114,92825.0
2022-11-23 14:00:00,74.96,75.08,74.9,75.08,343097.0,64.3114,64.4144,64.2599,64.4144,343097.0
2022-11-23 14:05:00,75.08,75.12,75.04,75.1,504714.0,64.4144,64.4487,64.38,64.4315,504714.0
2022-11-23 14:10:00,75.1,75.11,75.06,75.11,519418.0,64.4315,64.4401,64.3972,64.4401,519418.0
2022-11-23 14:15:00,75.1,75.14,75.1,75.14,261695.0,64.4315,64.4658,64.4315,64.4658,261695.0
2022-11-23 14:20:00,75.14,75.21,75.13,75.18,395110.0,64.4658,64.5259,64.4573,64.5002,395110.0
2022-11-23 14:25:00,75.18,75.27,75.17,75.24,512495.0,64.5002,64.5774,64.4916,64.5516,512495.0
2022-11-23 14:30:00,75.23,75.24,75.17,75.18,441143.0,64.543,64.5516,64.4916,64.5002,441143.0
2022-11-23 14:35:00,75.17,75.17,75.12,75.13,128984.0,64.4916,64.4916,64.4487,64.4573,128984.0
2022-11-23 14:40:00,75.12,75.18,75.12,75.17,140894.0,64.4487,64.5002,64.4487,64.4916,140894.0
2022-11-23 14:45:00,75.17,75.22,75.16,75.21,248867.0,64.4916,64.5345,64.483,64.5259,248867.0
2022-11-23 14:50:00,75.2,75.23,75.17,75.17,106697.0,64.5173,64.543,64.4916,64.4916,106697.0
2022-11-23 14:55:00,75.17,75.2,75.16,75.16,165899.0,64.4916,64.5173,64.483,64.483,165899.0
2022-11-23 15:00:00,75.16,75.16,75.12,75.13,87669.0,64.483,64.483,64.4487,64.4573,87669.0
2022-11-23 15:05:00,75.14,75.15,75.13,75.14,264943.0,64.4658,64.4744,64.4573,64.4658,264943.0
2022-11-23 15:10:00,75.14,75.15,75.12,75.15,65632.0,64.4658,64.4744,64.4487,64.4744,65632.0
2022-11-23 15:15:00,75.15,75.19,75.14,75.18,328181.0,64.4744,64.5087,64.4658,64.5002,328181.0
2022-11-23 15:20:00,75.19,75.2,75.16,75.18,273686.0,64.5087,64.5173,64.483,64.5002,273686.0
2022-11-23 15:25:00,75.18,75.19,75.17,75.19,119732.0,64.5002,64.5087,64.4916,64.5087,119732.0
2022-11-23 15:30:00,75.19,75.22,75.16,75.16,315259.0,64.5087,64.5345,64.483,64.483,315259.0
2022-11-23 15:35:00,75.16,75.19,75.16,75.19,195320.0,64.483,64.5087,64.483,64.5087,195320.0
2022-11-23 15:40:00,75.2,75.24,75.19,75.23,390548.0,64.5173,64.5516,64.5087,64.543,390548.0
2022-11-23 15:45:00,75.23,75.26,75.22,75.25,700785.0,64.543,64.5688,64.5345,64.5602,700785.0
2022-11-23 15:50:00,75.25,75.3,75.17,75.17,643350.0,64.5602,64.6031,64.4916,64.4916,643350.0
2022-11-23 15:55:00,75.17,75.17,75.14,75.15,715571.0,64.4916,64.4916,64.4658,64.4744,715571.0
2022-11-25 09:30:00,75.15,75.18,75.04,75.09,227730.0,64.4744,64.5002,64.38,64.4229,227730.0
2022-11-25 09:35:00,75.1,75.15,75.08,75.14,164063.0,64.4315,64.4744,64.4144,64.4658,164063.0
2022-11-25 09:40:00,75.14,75.15,75.1,75.12,98808.0,64.4658,64.4744,64.4315,64.4487,98808.0
2022-11-25 09:45:00,75.12,75.15,75.07,75.09,146777.0,64.4487,64.4744,64.4058,64.4229,146777.0
2022-11-25 09:50:00,75.09,75.11,75.07,75.07,210471.0,64.4229,64.4401,64.4058,64.4058,210471.0
2022-11-25 09:55:00,75.08,75.09,75.02,75.06,250842.0,64.4144,64.4229,64.3629,64.3972,250842.0
2022-11-25 10:00:00,75.07,75.08,75.04,75.06,69948.0,64.4058,64.4144,64.38,64.3972,69948.0
2022-11-25 10:05:00,75.06,75.09,75.05,75.08,402870.0,64.3972,64.4229,64.3886,64.4144,402870.0
2022-11-25 10:10:00,75.09,75.09,75.06,75.07,67097.0,64.4229,64.4229,64.3972,64.4058,67097.0
2022-11-25 10:15:00,75.08,75.09,75.06,75.06,69049.0,64.4144,64.4229,64.3972,64.3972,69049.0
2022-11-25 10:20:00,75.06,75.08,75.01,75.01,225053.0,64.3972,64.4144,64.3543,64.3543,225053.0
2022-11-25 10:25:00,75.01,75.08,75.01,75.06,348103.0,64.3543,64.4144,64.3543,64.3972,348103.0
2022-11-25 10:30:00,75.06,75.09,75.03,75.06,164540.0,64.3972,64.4229,64.3715,64.3972,164540.0
2022-11-25 10:35:00,75.05,75.06,74.99,75.01,133034.0,64.3886,64.3972,64.3371,64.3543,133034.0
2022-11-25 10:40:00,75.01,75.02,74.98,74.98,152990.0,64.3543,64.3629,64.3286,64.3286,152990.0
2022-11-25 10:45:00,74.99,75.02,74.98,75.02,178677.0,64.3371,64.3629,64.3286,64.3629,178677.0
2022-11-25 10:50:00,75.02,75.05,75.0,75.03,143596.0,64.3629,64.3886,64.3457,64.3715,143596.0
2022-11-25 10:55:00,75.03,75.04,75.01,75.02,59506.0,64.3715,64.38,64.3543,64.3629,59506.0
2022-11-25 11:00:00,75.02,75.06,75.0,75.06,122845.0,64.3629,64.3972,64.3457,64.3972,122845.0
2022-11-25 11:05:00,75.06,75.08,75.06,75.08,46291.0,64.3972,64.4144,64.3972,64.4144,46291.0
2022-11-25 11:10:00,75.08,75.08,75.03,75.06,54001.0,64.4144,64.4144,64.3715,64.3972,54001.0
2022-11-25 11:15:00,75.06,75.06,75.01,75.05,69510.0,64.3972,64.3972,64.3543,64.3886,69510.0
2022-11-25 11:20:00,75.04,75.05,75.0,75.01,48679.0,64.38,64.3886,64.3457,64.3543,48679.0
2022-11-25 11:25:00,75.01,75.01,75.0,75.0,132293.0,64.3543,64.3543,64.3457,64.3457,132293.0
2022-11-25 11:30:00,75.0,75.01,74.98,75.01,129316.0,64.3457,64.3543,64.3286,64.3543,129316.0
2022-11-25 11:35:00,75.02,75.05,75.01,75.03,95491.0,64.3629,64.3886,64.3543,64.3715,95491.0
2022-11-25 11:40:00,75.03,75.03,75.0,75.03,33744.0,64.3715,64.3715,64.3457,64.3715,33744.0
2022-11-25 11:45:00,75.03,75.05,75.0,75.0,37004.0,64.3715,64.3886,64.3457,64.3457,37004.0
2022-11-25 11:50:00,75.01,75.03,75.0,75.02,34773.0,64.3543,64.3715,64.3457,64.3629,34773.0
2022-11-25 11:55:00,75.02,75.04,74.99,74.99,50078.0,64.3629,64.38,64.3371,64.3371,50078.0
2022-11-25 12:00:00,74.99,75.0,74.96,74.98,112694.0,64.3371,64.3457,64.3114,64.3286,112694.0
2022-11-25 12:05:00,74.98,75.02,74.98,74.99,112471.0,64.3286,64.3629,64.3286,64.3371,112471.0
2022-11-25 12:10:00,74.98,75.02,74.98,75.02,60445.0,64.3286,64.3629,64.3286,64.3629,60445.0
2022-11-25 12:15:00,75.02,75.02,74.98,74.98,97507.0,64.3629,64.3629,64.3286,64.3286,97507.0
2022-11-25 12:20:00,74.98,75.0,74.98,74.99,70929.0,64.3286,64.3457,64.3286,64.3371,70929.0
2022-11-25 12:25:00,74.99,75.01,74.98,74.99,145146.0,64.3371,64.3543,64.3286,64.3371,145146.0
2022-11-25 12:30:00,75.0,75.0,74.94,74.94,110070.0,64.3457,64.3457,64.2942,64.2942,110070.0
2022-11-25 12:35:00,74.95,74.99,74.93,74.98,303462.0,64.3028,64.3371,64.2857,64.3286,303462.0
2022-11-25 12:40:00,74.98,74.99,74.94,74.95,229480.0,64.3286,64.3371,64.2942,64.3028,229480.0
2022-11-25 12:45:00,74.95,74.96,74.91,74.94,439944.0,64.3028,64.3114,64.2685,64.2942,439944.0
2022-11-25 12:50:00,74.94,74.96,74.93,74.95,206218.0,64.2942,64.3114,64.2857,64.3028,206218.0
2022-11-25 12:55:00,74.95,75.02,74.89,75.02,592959.0,64.3028,64.3629,64.2513,64.3629,592959.0
2022-11-28 09:30:00,74.8,74.84,74.72,74.84,435762.0,64.1741,64.2085,64.1055,64.2085,435762.0
2022-11-28 09:35:00,74.85,74.93,74.84,74.91,265063.0,64.217,64.2857,64.2085,64.2685,265063.0
2022-11-28 09:40:00,74.91,74.91,74.82,74.85,114230.0,64.2685,64.2685,64.1913,64.217,114230.0
2022-11-28 09:45:00,74.84,74.89,74.82,74.84,705203.0,64.2085,64.2513,64.1913,64.2085,705203.0
2022-11-28 09:50:00,74.84,74.85,74.8,74.83,219004.0,64.2085,64.217,64.1741,64.1999,219004.0
2022-11-28 09:55:00,74.83,74.83,74.77,74.83,242180.0,64.1999,64.1999,64.1484,64.1999,242180.0
2022-11-28 10:00:00,74.82,74.88,74.78,74.87,279913.0,64.1913,64.2428,64.157,64.2342,279913.0
2022-11-28 10:05:00,74.88,74.88,74.83,74.85,214882.0,64.2428,64.2428,64.1999,64.217,214882.0
2022-11-28 10:10:00,74.85,74.89,74.85,74.88,84468.0,64.217,64.2513,64.217,64.2428,84468.0
2022-11-28 10:15:00,74.89,74.91,74.87,74.91,37227.0,64.2513,64.2685,64.2342,64.2685,37227.0
2022-11-28 10:20:00,74.91,74.91,74.84,74.86,67973.0,64.2685,64.2685,64.2085,64.2256,67973.0
2022-11-28 10:25:00,74.86,74.87,74.78,74.83,206951.0,64.2256,64.2342,64.157,64.1999,206951.0
2022-11-28 10:30:00,74.83,74.84,74.78,74.8,49388.0,64.1999,64.2085,64.157,64.1741,49388.0
2022-11-28 10:35:00,74.79,74.82,74.77,74.78,275479.0,64.1656,64.1913,64.1484,64.157,275479.0
2022-11-28 10:40:00,74.79,74.79,74.76,74.76,93632.0,64.1656,64.1656,64.1398,64.1398,93632.0
2022-11-28 10:45:00,74.76,74.78,74.75,74.76,151158.0,64.1398,64.157,64.1312,64.1398,151158.0
2022-11-28 10:50:00,74.76,74.76,74.71,74.74,372039.0,64.1398,64.1398,64.0969,64.1227,372039.0
2022-11-28 10:55:00,74.74,74.8,74.74,74.8,319474.0,64.1227,64.1741,64.1227,64.1741,319474.0
2022-11-28 11:00:00,74.8,74.82,74.77,74.8,118893.0,64.1741,64.1913,64.1484,64.1741,118893.0
2022-11-28 11:05:00,74.79,74.8,74.76,74.78,404649.0,64.1656,64.1741,64.1398,64.157,404649.0
2022-11-28 11:10:00,74.78,74.79,74.75,74.78,106109.0,64.157,64.1656,64.1312,64.157,106109.0
2022-11-28 11:15:00,74.78,74.8,74.77,74.78,103548.0,64.157,64.1741,64.1484,64.157,103548.0
2022-11-28 11:20:00,74.77,74.78,74.72,74.72,486609.0,64.1484,64.157,64.1055,64.1055,486609.0
2022-11-28 11:25:00,74.73,74.73,74.67,74.68,373199.0,64.1141,64.1141,64.0626,64.0712,373199.0
2022-11-28 11:30:00,74.68,74.7,74.68,74.68,375813.0,64.0712,64.0883,64.0712,64.0712,375813.0
2022-11-28 11:35:00,74.69,74.69,74.68,74.69,254965.0,64.0798,64.0798,64.0712,64.0798,254965.0
2022-11-28 11:40:00,74.69,74.73,74.68,74.73,554718.0,64.0798,64.1141,64.0712,64.1141,554718.0
2022-11-28 11:45:00,74.73,74.75,74.68,74.7,405599.0,64.1141,64.1312,64.0712,64.0883,405599.0
2022-11-28 11:50:00,74.69,74.7,74.61,74.62,817349.0,64.0798,64.0883,64.0111,64.0197,817349.0
2022-11-28 11:55:00,74.62,74.66,74.56,74.6,1014342.0,64.0197,64.054,63.9682,64.0025,1014342.0
2022-11-28 12:00:00,74.6,74.62,74.51,74.57,437198.0,64.0025,64.0197,63.9253,63.9768,437198.0
2022-11-28 12:05:00,74.57,74.64,74.52,74.53,239277.0,63.9768,64.0369,63.9339,63.9425,239277.0
2022-11-28 12:10:00,74.53,74.54,74.47,74.51,554655.0,63.9425,63.9511,63.891,63.9253,554655.0
2022-11-28 12:15:00,74.51,74.54,74.5,74.53,123527.0,63.9253,63.9511,63.9168,63.9425,123527.0
2022-11-28 12:20:00,74.53,74.54,74.49,74.5,101040.0,63.9425,63.9511,63.9082,63.9168,101040.0
2022-11-28 12:25:00,74.5,74.53,74.48,74.49,123057.0,63.9168,63.9425,63.8996,63.9082,123057.0
2022-11-28 12:30:00,74.48,74.51,74.48,74.5,315185.0,63.8996,63.9253,63.8996,63.9168,315185.0
2022-11-28 12:35:00,74.51,74.55,74.5,74.55,114351.0,63.9253,63.9596,63.9168,63.9596,114351.0
2022-11-28 12:40:00,74.55,74.55,74.49,74.51,145081.0,63.9596,63.9596,63.9082,63.9253,145081.0
2022-11-28 12:45:00,74.51,74.53,74.48,74.48,91504.0,63.9253,63.9425,63.8996,63.8996,91504.0
2022-11-28 12:50:00,74.48,74.5,74.46,74.47,376163.0,63.8996,63.9168,63.8824,63.891,376163.0
2022-11-28 12:55:00,74.47,74.47,74.45,74.45,114678.0,63.891,63.891,63.8739,63.8739,114678.0
2022-11-28 13:00:00,74.45,74.48,74.42,74.45,967737.0,63.8739,63.8996,63.8481,63.8739,967737.0
2022-11-28 13:05:00,74.45,74.45,74.39,74.41,800210.0,63.8739,63.8739,63.8224,63.8395,800210.0
2022-11-28 13:10:00,74.41,74.42,74.38,74.42,1073811.0,63.8395,63.8481,63.8138,63.8481,1073811.0
2022-11-28 13:15:00,74.42,74.44,74.39,74.4,254522.0,63.8481,63.8653,63.8224,63.831,254522.0
2022-11-28 13:20:00,74.4,74.44,74.39,74.43,54621.0,63.831,63.8653,63.8224,63.8567,54621.0
2022-11-28 13:25:00,74.44,74.47,74.43,74.45,188790.0,63.8653,63.891,63.8567,63.8739,188790.0
2022-11-28 13:30:00,74.45,74.46,74.43,74.44,66500.0,63.8739,63.8824,63.8567,63.8653,66500.0
2022-11-28 13:35:00,74.44,74.46,74.43,74.45,54014.0,63.8653,63.8824,63.8567,63.8739,54014.0
2022-11-28 13:40:00,74.45,74.47,74.41,74.41,208858.0,63.8739,63.891,63.8395,63.8395,208858.0
2022-11-28 13:45:00,74.41,74.41,74.39,74.41,176019.0,63.8395,63.8395,63.8224,63.8395,176019.0
2022-11-28 13:50:00,74.41,74.41,74.38,74.39,231186.0,63.8395,63.8395,63.8138,63.8224,231186.0
2022-11-28 13:55:00,74.39,74.4,74.35,74.37,557284.0,63.8224,63.831,63.7881,63.8052,557284.0
2022-11-28 14:00:00,74.37,74.38,74.36,74.37,103066.0,63.8052,63.8138,63.7966,63.8052,103066.0
2022-11-28 14:05:00,74.37,74.38,74.36,74.36,218930.0,63.8052,63.8138,63.7966,63.7966,218930.0
2022-11-28 14:10:00,74.36,74.36,74.32,74.33,325829.0,63.7966,63.7966,63.7623,63.7709,325829.0
2022-11-28 14:15:00,74.33,74.33,74.31,74.33,315282.0,63.7709,63.7709,63.7537,63.7709,315282.0
2022-11-28 14:20:00,74.33,74.33,74.32,74.33,126906.0,63.7709,63.7709,63.7623,63.7709,126906.0
2022-11-28 14:25:00,74.33,74.33,74.32,74.32,179291.0,63.7709,63.7709,63.7623,63.7623,179291.0
2022-11-28 14:30:00,74.33,74.33,74.29,74.31,285697.0,63.7709,63.7709,63.7366,63.7537,285697.0
2022-11-28 14:35:00,74.31,74.34,74.31,74.33,279113.0,63.7537,63.7795,63.7537,63.7709,279113.0
2022-11-28 14:40:00,74.32,74.33,74.31,74.33,418915.0,63.7623,63.7709,63.7537,63.7709,418915.0
2022-11-28 14:45:00,74.32,74.33,74.29,74.3,263325.0,63.7623,63.7709,63.7366,63.7452,263325.0
2022-11-28 14:50:00,74.3,74.31,74.28,74.3,306984.0,63.7452,63.7537,63.728,63.7452,306984.0
2022-11-28 14:55:00,74.3,74.33,74.29,74.33,204076.0,63.7452,63.7709,63.7366,63.7709,204076.0
2022-11-28 15:00:00,74.33,74.37,74.32,74.36,689863.0,63.7709,63.8052,63.7623,63.7966,689863.0
2022-11-28 15:05:00,74.36,74.39,74.33,74.38,947114.0,63.7966,63.8224,63.7709,63.8138,947114.0
2022-11-28 15:10:00,74.38,74.38,74.33,74.33,431466.0,63.8138,63.8138,63.7709,63.7709,431466.0
2022-11-28 15:15:00,74.33,74.33,74.3,74.31,176122.0,63.7709,63.7709,63.7452,63.7537,176122.0
2022-11-28 15:20:00,74.31,74.32,74.28,74.28,259439.0,63.7537,63.7623,63.728,63.728,259439.0
2022-11-28 15:25:00,74.28,74.28,74.24,74.26,441328.0,63.728,63.728,63.6937,63.7108,441328.0
2022-11-28 15:30:00,74.26,74.29,74.25,74.28,408755.0,63.7108,63.7366,63.7023,63.728,408755.0
2022-11-28 15:35:00,74.28,74.32,74.28,74.31,435583.0,63.728,63.7623,63.728,63.7537,435583.0
2022-11-28 15:40:00,74.3,74.31,74.27,74.27,666508.0,63.7452,63.7537,63.7194,63.7194,666508.0
2022-11-28 15:45:00,74.27,74.28,74.22,74.25,774629.0,63.7194,63.728,63.6765,63.7023,774629.0
2022-11-28 15:50:00,74.25,74.27,74.23,74.24,544800.0,63.7023,63.7194,63.6851,63.6937,544800.0
2022-11-28 15:55:00,74.25,74.25,74.19,74.22,1396045.0,63.7023,63.7023,63.6508,63.6765,1396045.0
2022-11-29 09:30:00,74.22,74.22,74.1,74.21,516359.0,63.6765,63.6765,63.5736,63.6679,516359.0
2022-11-29 09:35:00,74.2,74.2,74.15,74.15,146847.0,63.6594,63.6594,63.6165,63.6165,146847.0
2022-11-29 09:40:00,74.16,74.19,74.1,74.12,347300.0,63.6251,63.6508,63.5736,63.5907,347300.0
2022-11-29 09:45:00,74.12,74.13,74.09,74.12,385967.0,63.5907,63.5993,63.565,63.5907,385967.0
2022-11-29 09:50:00,74.11,74.12,74.09,74.11,508144.0,63.5822,63.5907,63.565,63.5822,508144.0
2022-11-29 09:55:00,74.11,74.15,74.08,74.14,135150.0,63.5822,63.6165,63.5564,63.6079,135150.0
2022-11-29 10:00:00,74.14,74.21,74.13,74.18,324559.0,63.6079,63.6679,63.5993,63.6422,324559.0
2022-11-29 10:05:00,74.19,74.23,74.17,74.19,1106948.0,63.6508,63.6851,63.6336,63.6508,1106948.0
2022-11-29 10:10:00,74.2,74.22,74.17,74.19,210253.0,63.6594,63.6765,63.6336,63.6508,210253.0
2022-11-29 10:15:00,74.19,74.23,74.18,74.23,455531.0,63.6508,63.6851,63.6422,63.6851,455531.0
2022-11-29 10:20:00,74.23,74.26,74.22,74.25,194394.0,63.6851,63.7108,63.6765,63.7023,194394.0
2022-11-29 10:25:00,74.26,74.34,74.25,74.34,223381.0,63.7108,63.7795,63.7023,63.7795,223381.0
2022-11-29 10:30:00,74.34,74.38,74.33,74.36,775657.0,63.7795,63.8138,63.7709,63.7966,775657.0
2022-11-29 10:35:00,74.37,74.4,74.36,74.39,116877.0,63.8052,63.831,63.7966,63.8224,116877.0
2022-11-29 10:40:00,74.39,74.41,74.37,74.38,178476.0,63.8224,63.8395,63.8052,63.8138,178476.0
2022-11-29 10:45:00,74.37,74.44,74.37,74.43,114658.0,63.8052,63.8653,63.8052,63.8567,114658.0
2022-11-29 10:50:00,74.42,74.45,74.37,74.38,245252.0,63.8481,63.8739,63.8052,63.8138,245252.0
2022-11-29 10:55:00,74.38,74.44,74.38,74.4,214859.0,63.8138,63.8653,63.8138,63.831,214859.0
2022-11-29 11:00:00,74.39,74.42,74.31,74.33,287500.0,63.8224,63.8481,63.7537,63.7709,287500.0
2022-11-29 11:05:00,74.33,74.34,74.21,74.21,809623.0,63.7709,63.7795,63.6679,63.6679,809623.0
2022-11-29 11:10:00,74.21,74.28,74.21,74.28,317297.0,63.6679,63.728,63.6679,63.728,317297.0
2022-11-29 11:15:00,74.28,74.28,74.21,74.21,336757.0,63.728,63.728,63.6679,63.6679,336757.0
2022-11-29 11:20:00,74.22,74.27,74.2,74.26,551325.0,63.6765,63.7194,63.6594,63.7108,551325.0
2022-11-29 11:25:00,74.26,74.28,74.24,74.26,148551.0,63.7108,63.728,63.6937,63.7108,148551.0
2022-11-29 11:30:00,74.26,74.3,74.25,74.3,235266.0,63.7108,63.7452,63.7023,63.7452,235266.0
2022-11-29 11:35:00,74.3,74.34,74.28,74.33,111272.0,63.7452,63.7795,63.728,63.7709,111272.0
2022-11-29 11:40:00,74.33,74.34,74.3,74.32,144542.0,63.7709,63.7795,63.7452,63.7623,144542.0
2022-11-29 11:45:00,74.33,74.34,74.31,74.33,89450.0,63.7709,63.7795,63.7537,63.7709,89450.0
2022-11-29 11:50:00,74.33,74.35,74.31,74.34,166465.0,63.7709,63.7881,63.7537,63.7795,166465.0
2022-11-29 11:55:00,74.35,74.37,74.33,74.33,195946.0,63.7881,63.8052,63.7709,63.7709,195946.0
2022-11-29 12:00:00,74.34,74.34,74.29,74.29,110740.0,63.7795,63.7795,63.7366,63.7366,110740.0
2022-11-29 12:05:00,74.3,74.35,74.29,74.33,217627.0,63.7452,63.7881,63.7366,63.7709,217627.0
2022-11-29 12:10:00,74.32,74.38,74.32,74.38,359226.0,63.7623,63.8138,63.7623,63.8138,359226.0
2022-11-29 12:15:00,74.38,74.41,74.35,74.41,104435.0,63.8138,63.8395,63.7881,63.8395,104435.0
2022-11-29 12:20:00,74.41,74.43,74.4,74.42,245853.0,63.8395,63.8567,63.831,63.8481,245853.0
2022-11-29 12:25:00,74.43,74.48,74.42,74.46,83297.0,63.8567,63.8996,63.8481,63.8824,83297.0
2022-11-29 12:30:00,74.45,74.46,74.45,74.45,76521.0,63.8739,63.8824,63.8739,63.8739,76521.0
2022-11-29 12:35:00,74.45,74.51,74.44,74.5,337783.0,63.8739,63.9253,63.8653,63.9168,337783.0
2022-11-29 12:40:00,74.5,74.53,74.49,74.52,240529.0,63.9168,63.9425,63.9082,63.9339,240529.0
2022-11-29 12:45:00,74.52,74.54,74.5,74.52,60322.0,63.9339,63.9511,63.9168,63.9339,60322.0
2022-11-29 12:50:00,74.53,74.6,74.52,74.53,1871385.0,63.9425,64.0025,63.9339,63.9425,1871385.0
2022-11-29 12:55:00,74.53,74.56,74.52,74.54,241195.0,63.9425,63.9682,63.9339,63.9511,241195.0
2022-11-29 13:00:00,74.54,74.59,74.52,74.56,558662.0,63.9511,63.994,63.9339,63.9682,558662.0
2022-11-29 13:05:00,74.56,74.58,74.51,74.51,304279.0,63.9682,63.9854,63.9253,63.9253,304279.0
2022-11-29 13:10:00,74.52,74.54,74.5,74.53,285768.0,63.9339,63.9511,63.9168,63.9425,285768.0
2022-11-29 13:15:00,74.54,74.55,74.5,74.52,69302.0,63.9511,63.9596,63.9168,63.9339,69302.0
2022-11-29 13:20:00,74.53,74.53,74.48,74.49,524516.0,63.9425,63.9425,63.8996,63.9082,524516.0
2022-11-29 13:25:00,74.48,74.49,74.45,74.46,154136.0,63.8996,63.9082,63.8739,63.8824,154136.0
2022-11-29 13:30:00,74.46,74.47,74.44,74.45,332776.0,63.8824,63.891,63.8653,63.8739,332776.0
2022-11-29 13:35:00,74.45,74.48,74.45,74.47,171218.0,63.8739,63.8996,63.8739,63.891,171218.0
2022-11-29 13:40:00,74.47,74.5,74.47,74.48,48442.0,63.891,63.9168,63.891,63.8996,48442.0
2022-11-29 13:45:00,74.49,74.51,74.49,74.51,46668.0,63.9082,63.9253,63.9082,63.9253,46668.0
2022-11-29 13:50:00,74.5,74.51,74.46,74.47,189566.0,63.9168,63.9253,63.8824,63.891,189566.0
2022-11-29 13:55:00,74.47,74.51,74.47,74.49,136022.0,63.891,63.9253,63.891,63.9082,136022.0
2022-11-29 14:00:00,74.5,74.53,74.49,74.53,121051.0,63.9168,63.9425,63.9082,63.9425,121051.0
2022-11-29 14:05:00,74.53,74.54,74.51,74.52,56733.0,63.9425,63.9511,63.9253,63.9339,56733.0
2022-11-29 14:10:00,74.52,74.52,74.5,74.51,35865.0,63.9339,63.9339,63.9168,63.9253,35865.0
2022-11-29 14:15:00,74.52,74.54,74.51,74.53,88605.0,63.9339,63.9511,63.9253,63.9425,88605.0
2022-11-29 14:20:00,74.53,74.54,74.48,74.48,324068.0,63.9425,63.9511,63.8996,63.8996,324068.0
2022-11-29 14:25:00,74.48,74.49,74.46,74.47,70591.0,63.8996,63.9082,63.8824,63.891,70591.0
2022-11-29 14:30:00,74.47,74.49,74.45,74.47,110623.0,63.891,63.9082,63.8739,63.891,110623.0
2022-11-29 14:35:00,74.48,74.49,74.46,74.48,83932.0,63.8996,63.9082,63.8824,63.8996,83932.0
2022-11-29 14:40:00,74.48,74.49,74.46,74.47,252443.0,63.8996,63.9082,63.8824,63.891,252443.0
2022-11-29 14:45:00,74.47,74.47,74.44,74.46,291224.0,63.891,63.891,63.8653,63.8824,291224.0
2022-11-29 14:50:00,74.46,74.5,74.46,74.48,205622.0,63.8824,63.9168,63.8824,63.8996,205622.0
2022-11-29 14:55:00,74.48,74.53,74.47,74.52,139949.0,63.8996,63.9425,63.891,63.9339,139949.0
2022-11-29 15:00:00,74.53,74.54,74.5,74.5,197133.0,63.9425,63.9511,63.9168,63.9168,197133.0
2022-11-29 15:05:00,74.51,74.57,74.5,74.56,205110.0,63.9253,63.9768,63.9168,63.9682,205110.0
2022-11-29 15:10:00,74.56,74.56,74.53,74.55,236023.0,63.9682,63.9682,63.9425,63.9596,236023.0
2022-11-29 15:15:00,74.55,74.57,74.54,74.55,82605.0,63.9596,63.9768,63.9511,63.9596,82605.0
2022-11-29 15:20:00,74.55,74.57,74.53,74.53,216150.0,63.9596,63.9768,63.9425,63.9425,216150.0
2022-11-29 15:25:00,74.54,74.59,74.52,74.57,299967.0,63.9511,63.994,63.9339,63.9768,299967.0
2022-11-29 15:30:00,74.58,74.58,74.51,74.53,1131781.0,63.9854,63.9854,63.9253,63.9425,1131781.0
2022-11-29 15:35:00,74.53,74.55,74.5,74.55,341059.0,63.9425,63.9596,63.9168,63.9596,341059.0
2022-11-29 15:40:00,74.54,74.56,74.53,74.54,292256.0,63.9511,63.9682,63.9425,63.9511,292256.0
2022-11-29 15:45:00,74.54,74.55,74.5,74.53,365285.0,63.9511,63.9596,63.9168,63.9425,365285.0
2022-11-29 15:50:00,74.53,74.55,74.5,74.52,573172.0,63.9425,63.9596,63.9168,63.9339,573172.0
2022-11-29 15:55:00,74.51,74.59,74.51,74.53,783682.0,63.9253,63.994,63.9253,63.9425,783682.0
2022-11-30 09:30:00,74.6,74.62,74.53,74.62,476221.0,64.0025,64.0197,63.9425,64.0197,476221.0
2022-11-30 09:35:00,74.62,74.62,74.5,74.53,144484.0,64.0197,64.0197,63.9168,63.9425,144484.0
2022-11-30 09:40:00,74.53,74.63,74.49,74.59,261900.0,63.9425,64.0283,63.9082,63.994,261900.0
2022-11-30 09:45:00,74.59,74.6,74.5,74.5,148117.0,63.994,64.0025,63.9168,63.9168,148117.0
2022-11-30 09:50:00,74.51,74.56,74.49,74.54,148295.0,63.9253,63.9682,63.9082,63.9511,148295.0
2022-11-30 09:55:00,74.54,74.57,74.5,74.53,539168.0,63.9511,63.9768,63.9168,63.9425,539168.0
2022-11-30 10:00:00,74.53,74.53,74.43,74.48,451805.0,63.9425,63.9425,63.8567,63.8996,451805.0
2022-11-30 10:05:00,74.48,74.5,74.43,74.48,137116.0,63.8996,63.9168,63.8567,63.8996,137116.0
2022-11-30 10:10:00,74.47,74.51,74.45,74.47,348913.0,63.891,63.9253,63.8739,63.891,348913.0
2022-11-30 10:15:00,74.47,74.49,74.44,74.45,95105.0,63.891,63.9082,63.8653,63.8739,95105.0
2022-11-30 10:20:00,74.45,74.48,74.44,74.47,75472.0,63.8739,63.8996,63.8653,63.891,75472.0
2022-11-30 10:25:00,74.47,74.48,74.43,74.45,182405.0,63.891,63.8996,63.8567,63.8739,182405.0
2022-11-30 10:30:00,74.45,74.48,74.44,74.46,28210.0,63.8739,63.8996,63.8653,63.8824,28210.0
2022-11-30 10:35:00,74.46,74.5,74.45,74.49,48224.0,63.8824,63.9168,63.8739,63.9082,48224.0
2022-11-30 10:40:00,74.49,74.51,74.49,74.5,187939.0,63.9082,63.9253,63.9082,63.9168,187939.0
2022-11-30 10:45:00,74.49,74.5,74.44,74.45,186880.0,63.9082,63.9168,63.8653,63.8739,186880.0
2022-11-30 10:50:00,74.44,74.48,74.43,74.45,78496.0,63.8653,63.8996,63.8567,63.8739,78496.0
2022-11-30 10:55:00,74.45,74.47,74.45,74.45,52683.0,63.8739,63.891,63.8739,63.8739,52683.0
2022-11-30 11:00:00,74.46,74.46,74.39,74.4,480092.0,63.8824,63.8824,63.8224,63.831,480092.0
2022-11-30 11:05:00,74.4,74.47,74.39,74.46,40950.0,63.831,63.891,63.8224,63.8824,40950.0
2022-11-30 11:10:00,74.46,74.47,74.44,74.45,114012.0,63.8824,63.891,63.8653,63.8739,114012.0
2022-11-30 11:15:00,74.45,74.47,74.43,74.46,62374.0,63.8739,63.891,63.8567,63.8824,62374.0
2022-11-30 11:20:00,74.46,74.47,74.43,74.46,301680.0,63.8824,63.891,63.8567,63.8824,301680.0
2022-11-30 11:25:00,74.45,74.47,74.45,74.47,83087.0,63.8739,63.891,63.8739,63.891,83087.0
2022-11-30 11:30:00,74.47,74.51,74.46,74.51,274421.0,63.891,63.9253,63.8824,63.9253,274421.0
2022-11-30 11:35:00,74.51,74.53,74.5,74.53,275320.0,63.9253,63.9425,63.9168,63.9425,275320.0
2022-11-30 11:40:00,74.52,74.56,74.51,74.52,117074.0,63.9339,63.9682,63.9253,63.9339,117074.0
2022-11-30 11:45:00,74.51,74.52,74.49,74.52,152310.0,63.9253,63.9339,63.9082,63.9339,152310.0
2022-11-30 11:50:00,74.52,74.53,74.49,74.49,72164.0,63.9339,63.9425,63.9082,63.9082,72164.0
2022-11-30 11:55:00,74.49,74.5,74.47,74.47,251680.0,63.9082,63.9168,63.891,63.891,251680.0
2022-11-30 12:00:00,74.48,74.49,74.44,74.44,153301.0,63.8996,63.9082,63.8653,63.8653,153301.0
2022-11-30 12:05:00,74.44,74.49,74.43,74.47,282003.0,63.8653,63.9082,63.8567,63.891,282003.0
2022-11-30 12:10:00,74.47,74.5,74.46,74.49,140359.0,63.891,63.9168,63.8824,63.9082,140359.0
2022-11-30 12:15:00,74.48,74.51,74.46,74.48,340482.0,63.8996,63.9253,63.8824,63.8996,340482.0
2022-11-30 12:20:00,74.47,74.51,74.43,74.5,1430138.0,63.891,63.9253,63.8567,63.9168,1430138.0
2022-11-30 12:25:00,74.5,74.53,74.49,74.52,89802.0,63.9168,63.9425,63.9082,63.9339,89802.0
2022-11-30 12:30:00,74.51,74.54,74.49,74.5,268264.0,63.9253,63.9511,63.9082,63.9168,268264.0
2022-11-30 12:35:00,74.5,74.5,74.48,74.5,336624.0,63.9168,63.9168,63.8996,63.9168,336624.0
2022-11-30 12:40:00,74.5,74.55,74.48,74.53,313261.0,63.9168,63.9596,63.8996,63.9425,313261.0
2022-11-30 12:45:00,74.54,74.54,74.52,74.54,43308.0,63.9511,63.9511,63.9339,63.9511,43308.0
2022-11-30 12:50:00,74.54,74.55,74.52,74.53,68527.0,63.9511,63.9596,63.9339,63.9425,68527.0
2022-11-30 12:55:00,74.53,74.53,74.51,74.52,116021.0,63.9425,63.9425,63.9253,63.9339,116021.0
2022-11-30 13:00:00,74.52,74.53,74.52,74.53,87596.0,63.9339,63.9425,63.9339,63.9425,87596.0
2022-11-30 13:05:00,74.53,74.59,74.52,74.59,496212.0,63.9425,63.994,63.9339,63.994,496212.0
2022-11-30 13:10:00,74.59,74.6,74.58,74.6,265741.0,63.994,64.0025,63.9854,64.0025,265741.0
2022-11-30 13:15:00,74.59,74.6,74.57,74.57,164344.0,63.994,64.0025,63.9768,63.9768,164344.0
2022-11-30 13:20:00,74.58,74.58,74.55,74.56,108972.0,63.9854,63.9854,63.9596,63.9682,108972.0
2022-11-30 13:25:00,74.56,74.57,74.55,74.56,254117.0,63.9682,63.9768,63.9596,63.9682,254117.0
2022-11-30 13:30:00,74.56,74.89,74.52,74.8,1067270.0,63.9682,64.2513,63.9339,64.1741,1067270.0
2022-11-30 13:35:00,74.8,75.06,74.79,75.03,230591.0,64.1741,64.3972,64.1656,64.3715,230591.0
2022-11-30 13:40:00,75.03,75.1,74.94,74.98,387192.0,64.3715,64.4315,64.2942,64.3286,387192.0
2022-11-30 13:45:00,74.98,75.0,74.83,74.94,474122.0,64.3286,64.3457,64.1999,64.2942,474122.0
2022-11-30 13:50:00,74.94,75.0,74.92,75.0,244908.0,64.2942,64.3457,64.2771,64.3457,244908.0
2022-11-30 13:55:00,75.0,75.14,75.0,75.1,284859.0,64.3457,64.4658,64.3457,64.4315,284859.0
2022-11-30 14:00:00,75.1,75.25,75.1,75.21,593396.0,64.4315,64.5602,64.4315,64.5259,593396.0
2022-11-30 14:05:00,75.21,75.33,75.14,75.16,997363.0,64.5259,64.6288,64.4658,64.483,997363.0
2022-11-30 14:10:00,75.16,75.2,75.13,75.17,636181.0,64.483,64.5173,64.4573,64.4916,636181.0
2022-11-30 14:15:00,75.18,75.33,75.16,75.31,1325122.0,64.5002,64.6288,64.483,64.6117,1325122.0
2022-11-30 14:20:00,75.31,75.35,75.27,75.28,1347858.0,64.6117,64.646,64.5774,64.5859,1347858.0
2022-11-30 14:25:00,75.28,75.34,75.27,75.32,986942.0,64.5859,64.6374,64.5774,64.6203,986942.0
2022-11-30 14:30:00,75.32,75.32,75.23,75.27,776020.0,64.6203,64.6203,64.543,64.5774,776020.0
2022-11-30 14:35:00,75.27,75.29,75.23,75.24,225370.0,64.5774,64.5945,64.543,64.5516,225370.0
2022-11-30 14:40:00,75.24,75.27,75.17,75.2,886478.0,64.5516,64.5774,64.4916,64.5173,886478.0
2022-11-30 14:45:00,75.19,75.23,75.16,75.23,323399.0,64.5087,64.543,64.483,64.543,323399.0
2022-11-30 14:50:00,75.23,75.3,75.22,75.24,334153.0,64.543,64.6031,64.5345,64.5516,334153.0
2022-11-30 14:55:00,75.25,75.31,75.24,75.3,333123.0,64.5602,64.6117,64.5516,64.6031,333123.0
2022-11-30 15:00:00,75.3,75.35,75.26,75.34,710295.0,64.6031,64.646,64.5688,64.6374,710295.0
2022-11-30 15:05:00,75.34,75.41,75.33,75.39,409154.0,64.6374,64.6975,64.6288,64.6803,409154.0
2022-11-30 15:10:00,75.39,75.39,75.31,75.34,512493.0,64.6803,64.6803,64.6117,64.6374,512493.0
2022-11-30 15:15:00,75.34,75.45,75.33,75.44,745345.0,64.6374,64.7318,64.6288,64.7232,745345.0
2022-11-30 15:20:00,75.44,75.48,75.41,75.45,550508.0,64.7232,64.7575,64.6975,64.7318,550508.0
2022-11-30 15:25:00,75.45,75.51,75.44,75.5,270105.0,64.7318,64.7833,64.7232,64.7747,270105.0
2022-11-30 15:30:00,75.5,75.63,75.47,75.61,698142.0,64.7747,64.8862,64.749,64.8691,698142.0
2022-11-30 15:35:00,75.62,75.65,75.59,75.62,723599.0,64.8776,64.9034,64.8519,64.8776,723599.0
2022-11-30 15:40:00,75.63,75.63,75.59,75.59,503730.0,64.8862,64.8862,64.8519,64.8519,503730.0
2022-11-30 15:45:00,75.59,75.61,75.51,75.51,1097414.0,64.8519,64.8691,64.7833,64.7833,1097414.0
2022-11-30 15:50:00,75.52,75.57,75.47,75.5,1693717.0,64.7919,64.8348,64.749,64.7747,1693717.0
2022-11-30 15:55:00,75.5,75.69,75.48,75.66,2797085.0,64.7747,64.9377,64.7575,64.912,2797085.0
2022-12-01 09:30:00,75.57,75.66,75.44,75.47,1152341.0,65.1084,65.186,64.9964,65.0223,1152341.0
2022-12-01 09:35:00,75.48,75.5,75.41,75.42,501744.0,65.0309,65.0481,64.9706,64.9792,501744.0
2022-12-01 09:40:00,75.42,75.51,75.41,75.49,309621.0,64.9792,65.0568,64.9706,65.0395,309621.0
2022-12-01 09:45:00,75.49,75.51,75.46,75.47,253718.0,65.0395,65.0568,65.0137,65.0223,253718.0
2022-12-01 09:50:00,75.47,75.57,75.46,75.52,605960.0,65.0223,65.1084,65.0137,65.0654,605960.0
2022-12-01 09:55:00,75.52,75.57,75.49,75.5,759466.0,65.0654,65.1084,65.0395,65.0481,759466.0
2022-12-01 10:00:00,75.51,75.58,75.45,75.56,866876.0,65.0568,65.1171,65.0051,65.0998,866876.0
2022-12-01 10:05:00,75.57,75.58,75.5,75.5,414736.0,65.1084,65.1171,65.0481,65.0481,414736.0
2022-12-01 10:10:00,75.5,75.5,75.37,75.39,486584.0,65.0481,65.0481,64.9361,64.9534,486584.0
2022-12-01 10:15:00,75.39,75.41,75.34,75.38,1108004.0,64.9534,64.9706,64.9103,64.9448,1108004.0
2022-12-01 10:20:00,75.37,75.39,75.25,75.26,606260.0,64.9361,64.9534,64.8327,64.8414,606260.0
2022-12-01 10:25:00,75.25,75.31,75.23,75.3,583377.0,64.8327,64.8844,64.8155,64.8758,583377.0
2022-12-01 10:30:00,75.3,75.31,75.28,75.31,871260.0,64.8758,64.8844,64.8586,64.8844,871260.0
2022-12-01 10:35:00,75.31,75.32,75.23,75.25,844137.0,64.8844,64.8931,64.8155,64.8327,844137.0
2022-12-01 10:40:00,75.25,75.25,75.18,75.25,373204.0,64.8327,64.8327,64.7724,64.8327,373204.0
2022-12-01 10:45:00,75.25,75.29,75.23,75.29,417883.0,64.8327,64.8672,64.8155,64.8672,417883.0
2022-12-01 10:50:00,75.28,75.31,75.26,75.29,507652.0,64.8586,64.8844,64.8414,64.8672,507652.0
2022-12-01 10:55:00,75.29,75.34,75.25,75.34,328914.0,64.8672,64.9103,64.8327,64.9103,328914.0
2022-12-01 11:00:00,75.34,75.34,75.29,75.3,117057.0,64.9103,64.9103,64.8672,64.8758,117057.0
2022-12-01 11:05:00,75.3,75.3,75.25,75.3,169031.0,64.8758,64.8758,64.8327,64.8758,169031.0
2022-12-01 11:10:00,75.3,75.3,75.23,75.25,311407.0,64.8758,64.8758,64.8155,64.8327,311407.0
2022-12-01 11:15:00,75.25,75.26,75.23,75.26,330130.0,64.8327,64.8414,64.8155,64.8414,330130.0
2022-12-01 11:20:00,75.26,75.33,75.25,75.33,506967.0,64.8414,64.9017,64.8327,64.9017,506967.0
2022-12-01 11:25:00,75.32,75.36,75.3,75.33,190101.0,64.8931,64.9275,64.8758,64.9017,190101.0
2022-12-01 11:30:00,75.33,75.37,75.33,75.37,195879.0,64.9017,64.9361,64.9017,64.9361,195879.0
2022-12-01 11:35:00,75.37,75.42,75.37,75.4,305855.0,64.9361,64.9792,64.9361,64.962,305855.0
2022-12-01 11:40:00,75.4,75.41,75.37,75.39,178211.0,64.962,64.9706,64.9361,64.9534,178211.0
2022-12-01 11:45:00,75.39,75.39,75.37,75.38,120234.0,64.9534,64.9534,64.9361,64.9448,120234.0
2022-12-01 11:50:00,75.39,75.4,75.35,75.37,160558.0,64.9534,64.962,64.9189,64.9361,160558.0
2022-12-01 11:55:00,75.36,75.38,75.33,75.37,283788.0,64.9275,64.9448,64.9017,64.9361,283788.0
2022-12-01 12:00:00,75.37,75.37,75.34,75.34,270850.0,64.9361,64.9361,64.9103,64.9103,270850.0
2022-12-01 12:05:00,75.35,75.36,75.32,75.33,170550.0,64.9189,64.9275,64.8931,64.9017,170550.0
2022-12-01 12:10:00,75.33,75.37,75.3,75.36,284082.0,64.9017,64.9361,64.8758,64.9275,284082.0
2022-12-01 12:15:00,75.37,75.38,75.36,75.37,330830.0,64.9361,64.9448,64.9275,64.9361,330830.0
2022-12-01 12:20:00,75.37,75.42,75.36,75.41,321296.0,64.9361,64.9792,64.9275,64.9706,321296.0
2022-12-01 12:25:00,75.41,75.44,75.4,75.43,76146.0,64.9706,64.9964,64.962,64.9878,76146.0
2022-12-01 12:30:00,75.42,75.45,75.42,75.43,170045.0,64.9792,65.0051,64.9792,64.9878,170045.0
2022-12-01 12:35:00,75.42,75.44,75.42,75.43,191091.0,64.9792,64.9964,64.9792,64.9878,191091.0
2022-12-01 12:40:00,75.43,75.44,75.42,75.44,260728.0,64.9878,64.9964,64.9792,64.9964,260728.0
2022-12-01 12:45:00,75.44,75.5,75.42,75.5,207015.0,64.9964,65.0481,64.9792,65.0481,207015.0
2022-12-01 12:50:00,75.5,75.58,75.49,75.54,348927.0,65.0481,65.1171,65.0395,65.0826,348927.0
2022-12-01 12:55:00,75.55,75.59,75.54,75.56,370568.0,65.0912,65.1257,65.0826,65.0998,370568.0
2022-12-01 13:00:00,75.56,75.57,75.54,75.56,133866.0,65.0998,65.1084,65.0826,65.0998,133866.0
2022-12-01 13:05:00,75.56,75.57,75.54,75.57,987608.0,65.0998,65.1084,65.0826,65.1084,987608.0
2022-12-01 13:10:00,75.57,75.57,75.56,75.57,109754.0,65.1084,65.1084,65.0998,65.1084,109754.0
2022-12-01 13:15:00,75.57,75.57,75.5,75.51,339170.0,65.1084,65.1084,65.0481,65.0568,339170.0
2022-12-01 13:20:00,75.51,75.53,75.48,75.5,267628.0,65.0568,65.074,65.0309,65.0481,267628.0
2022-12-01 13:25:00,75.5,75.51,75.48,75.48,149154.0,65.0481,65.0568,65.0309,65.0309,149154.0
2022-12-01 13:30:00,75.48,75.51,75.46,75.47,173441.0,65.0309,65.0568,65.0137,65.0223,173441.0
2022-12-01 13:35:00,75.47,75.49,75.44,75.45,114344.0,65.0223,65.0395,64.9964,65.0051,114344.0
2022-12-01 13:40:00,75.46,75.48,75.44,75.45,115077.0,65.0137,65.0309,64.9964,65.0051,115077.0
2022-12-01 13:45:00,75.45,75.45,75.42,75.44,120611.0,65.0051,65.0051,64.9792,64.9964,120611.0
2022-12-01 13:50:00,75.44,75.44,75.35,75.36,323793.0,64.9964,64.9964,64.9189,64.9275,323793.0
2022-12-01 13:55:00,75.35,75.37,75.34,75.36,617910.0,64.9189,64.9361,64.9103,64.9275,617910.0
2022-12-01 14:00:00,75.37,75.37,75.35,75.36,184633.0,64.9361,64.9361,64.9189,64.9275,184633.0
2022-12-01 14:05:00,75.36,75.37,75.35,75.36,194966.0,64.9275,64.9361,64.9189,64.9275,194966.0
2022-12-01 14:10:00,75.36,75.37,75.35,75.37,147559.0,64.9275,64.9361,64.9189,64.9361,147559.0
2022-12-01 14:15:00,75.36,75.4,75.36,75.38,302558.0,64.9275,64.962,64.9275,64.9448,302558.0
2022-12-01 14:20:00,75.38,75.41,75.37,75.4,98466.0,64.9448,64.9706,64.9361,64.962,98466.0
2022-12-01 14:25:00,75.4,75.43,75.4,75.42,133012.0,64.962,64.9878,64.962,64.9792,133012.0
2022-12-01 14:30:00,75.42,75.44,75.4,75.43,301670.0,64.9792,64.9964,64.962,64.9878,301670.0
2022-12-01 14:35:00,75.43,75.43,75.39,75.41,303618.0,64.9878,64.9878,64.9534,64.9706,303618.0
2022-12-01 14:40:00,75.4,75.42,75.39,75.39,448869.0,64.962,64.9792,64.9534,64.9534,448869.0
2022-12-01 14:45:00,75.4,75.43,75.38,75.42,249330.0,64.962,64.9878,64.9448,64.9792,249330.0
2022-12-01 14:50:00,75.42,75.44,75.42,75.43,121870.0,64.9792,64.9964,64.9792,64.9878,121870.0
2022-12-01 14:55:00,75.44,75.44,75.4,75.41,272554.0,64.9964,64.9964,64.962,64.9706,272554.0
2022-12-01 15:00:00,75.41,75.42,75.38,75.39,241309.0,64.9706,64.9792,64.9448,64.9534,241309.0
2022-12-01 15:05:00,75.39,75.42,75.39,75.42,440545.0,64.9534,64.9792,64.9534,64.9792,440545.0
2022-12-01 15:10:00,75.42,75.44,75.4,75.41,752811.0,64.9792,64.9964,64.962,64.9706,752811.0
2022-12-01 15:15:00,75.4,75.44,75.4,75.44,222032.0,64.962,64.9964,64.962,64.9964,222032.0
2022-12-01 15:20:00,75.44,75.44,75.43,75.44,151367.0,64.9964,64.9964,64.9878,64.9964,151367.0
2022-12-01 15:25:00,75.44,75.45,75.42,75.43,246852.0,64.9964,65.0051,64.9792,64.9878,246852.0
2022-12-01 15:30:00,75.43,75.46,75.43,75.46,237274.0,64.9878,65.0137,64.9878,65.0137,237274.0
2022-12-01 15:35:00,75.46,75.53,75.45,75.53,779906.0,65.0137,65.074,65.0051,65.074,779906.0
2022-12-01 15:40:00,75.53,75.61,75.52,75.61,555057.0,65.074,65.1429,65.0654,65.1429,555057.0
2022-12-01 15:45:00,75.61,75.62,75.53,75.53,566159.0,65.1429,65.1515,65.074,65.074,566159.0
2022-12-01 15:50:00,75.54,75.58,75.53,75.57,716974.0,65.0826,65.1171,65.074,65.1084,716974.0
2022-12-01 15:55:00,75.57,75.63,75.55,75.59,2347750.0,65.1084,65.1601,65.0912,65.1257,2347750.0
2022-12-02 09:30:00,74.99,75.19,74.99,75.19,1393838.0,64.6087,64.7811,64.6087,64.7811,1393838.0
2022-12-02 09:35:00,75.19,75.2,75.11,75.14,748679.0,64.7811,64.7897,64.7121,64.738,748679.0
2022-12-02 09:40:00,75.14,75.15,75.08,75.13,296062.0,64.738,64.7466,64.6863,64.7294,296062.0
2022-12-02 09:45:00,75.12,75.14,75.06,75.12,503292.0,64.7207,64.738,64.669,64.7207,503292.0
2022-12-02 09:50:00,75.12,75.12,74.98,75.04,672814.0,64.7207,64.7207,64.6001,64.6518,672814.0
2022-12-02 09:55:00,75.03,75.11,75.03,75.1,785704.0,64.6432,64.7121,64.6432,64.7035,785704.0
2022-12-02 10:00:00,75.1,75.18,75.09,75.15,534790.0,64.7035,64.7724,64.6949,64.7466,534790.0
2022-12-02 10:05:00,75.15,75.24,75.14,75.23,515662.0,64.7466,64.8241,64.738,64.8155,515662.0
2022-12-02 10:10:00,75.23,75.28,75.19,75.27,317696.0,64.8155,64.8586,64.7811,64.85,317696.0
2022-12-02 10:15:00,75.27,75.27,75.2,75.23,183569.0,64.85,64.85,64.7897,64.8155,183569.0
2022-12-02 10:20:00,75.23,75.28,75.23,75.26,204393.0,64.8155,64.8586,64.8155,64.8414,204393.0
2022-12-02 10:25:00,75.25,75.28,75.2,75.23,208318.0,64.8327,64.8586,64.7897,64.8155,208318.0
2022-12-02 10:30:00,75.23,75.28,75.18,75.28,165853.0,64.8155,64.8586,64.7724,64.8586,165853.0
2022-12-02 10:35:00,75.27,75.27,75.2,75.23,197823.0,64.85,64.85,64.7897,64.8155,197823.0
2022-12-02 10:40:00,75.23,75.25,75.21,75.24,128464.0,64.8155,64.8327,64.7983,64.8241,128464.0
2022-12-02 10:45:00,75.24,75.26,75.23,75.26,94843.0,64.8241,64.8414,64.8155,64.8414,94843.0
2022-12-02 10:50:00,75.26,75.27,75.2,75.23,1258939.0,64.8414,64.85,64.7897,64.8155,1258939.0
2022-12-02 10:55:00,75.22,75.22,75.17,75.2,232622.0,64.8069,64.8069,64.7638,64.7897,232622.0
2022-12-02 11:00:00,75.2,75.21,75.14,75.2,360004.0,64.7897,64.7983,64.738,64.7897,360004.0
2022-12-02 11:05:00,75.2,75.24,75.2,75.24,283539.0,64.7897,64.8241,64.7897,64.8241,283539.0
2022-12-02 11:10:00,75.24,75.28,75.22,75.28,246005.0,64.8241,64.8586,64.8069,64.8586,246005.0
2022-12-02 11:15:00,75.28,75.29,75.21,75.23,650008.0,64.8586,64.8672,64.7983,64.8155,650008.0
2022-12-02 11:20:00,75.23,75.25,75.19,75.24,362838.0,64.8155,64.8327,64.7811,64.8241,362838.0
2022-12-02 11:25:00,75.24,75.27,75.22,75.27,181826.0,64.8241,64.85,64.8069,64.85,181826.0
2022-12-02 11:30:00,75.27,75.33,75.26,75.32,235243.0,64.85,64.9017,64.8414,64.8931,235243.0
2022-12-02 11:35:00,75.32,75.36,75.28,75.34,276802.0,64.8931,64.9275,64.8586,64.9103,276802.0
2022-12-02 11:40:00,75.34,75.41,75.33,75.38,226694.0,64.9103,64.9706,64.9017,64.9448,226694.0
2022-12-02 11:45:00,75.38,75.41,75.38,75.39,195557.0,64.9448,64.9706,64.9448,64.9534,195557.0
2022-12-02 11:50:00,75.38,75.4,75.35,75.36,232025.0,64.9448,64.962,64.9189,64.9275,232025.0
2022-12-02 11:55:00,75.36,75.41,75.35,75.39,263639.0,64.9275,64.9706,64.9189,64.9534,263639.0
2022-12-02 12:00:00,75.39,75.4,75.37,75.4,137344.0,64.9534,64.962,64.9361,64.962,137344.0
2022-12-02 12:05:00,75.39,75.44,75.37,75.41,357210.0,64.9534,64.9964,64.9361,64.9706,357210.0
2022-12-02 12:10:00,75.41,75.47,75.4,75.47,190619.0,64.9706,65.0223,64.962,65.0223,190619.0
2022-12-02 12:15:00,75.47,75.47,75.43,75.44,251589.0,65.0223,65.0223,64.9878,64.9964,251589.0
2022-12-02 12:20:00,75.43,75.47,75.42,75.46,126511.0,64.9878,65.0223,64.9792,65.0137,126511.0
2022-12-02 12:25:00,75.46,75.48,75.39,75.39,477888.0,65.0137,65.0309,64.9534,64.9534,477888.0
2022-12-02 12:30:00,75.4,75.41,75.38,75.39,99516.0,64.962,64.9706,64.9448,64.9534,99516.0
2022-12-02 12:35:00,75.39,75.39,75.35,75.37,175491.0,64.9534,64.9534,64.9189,64.9361,175491.0
2022-12-02 12:40:00,75.37,75.39,75.36,75.38,117057.0,64.9361,64.9534,64.9275,64.9448,117057.0
2022-12-02 12:45:00,75.39,75.39,75.36,75.39,52893.0,64.9534,64.9534,64.9275,64.9534,52893.0
2022-12-02 12:50:00,75.39,75.4,75.38,75.4,38426.0,64.9534,64.962,64.9448,64.962,38426.0
2022-12-02 12:55:00,75.4,75.42,75.36,75.38,75327.0,64.962,64.9792,64.9275,64.9448,75327.0
2022-12-02 13:00:00,75.38,75.44,75.37,75.42,320740.0,64.9448,64.9964,64.9361,64.9792,320740.0
2022-12-02 13:05:00,75.42,75.42,75.38,75.4,276919.0,64.9792,64.9792,64.9448,64.962,276919.0
2022-12-02 13:10:00,75.4,75.41,75.39,75.4,151617.0,64.962,64.9706,64.9534,64.962,151617.0
2022-12-02 13:15:00,75.4,75.42,75.39,75.42,239344.0,64.962,64.9792,64.9534,64.9792,239344.0
2022-12-02 13:20:00,75.42,75.42,75.39,75.4,372828.0,64.9792,64.9792,64.9534,64.962,372828.0
2022-12-02 13:25:00,75.4,75.41,75.39,75.41,206950.0,64.962,64.9706,64.9534,64.9706,206950.0
2022-12-02 13:30:00,75.41,75.41,75.4,75.41,138949.0,64.9706,64.9706,64.962,64.9706,138949.0
2022-12-02 13:35:00,75.41,75.41,75.38,75.4,145766.0,64.9706,64.9706,64.9448,64.962,145766.0
2022-12-02 13:40:00,75.4,75.41,75.4,75.41,120575.0,64.962,64.9706,64.962,64.9706,120575.0
2022-12-02 13:45:00,75.41,75.41,75.4,75.41,69245.0,64.9706,64.9706,64.962,64.9706,69245.0
2022-12-02 13:50:00,75.41,75.42,75.4,75.41,178416.0,64.9706,64.9792,64.962,64.9706,178416.0
2022-12-02 13:55:00,75.42,75.43,75.4,75.43,72110.0,64.9792,64.9878,64.962,64.9878,72110.0
2022-12-02 14:00:00,75.43,75.48,75.42,75.48,76669.0,64.9878,65.0309,64.9792,65.0309,76669.0
2022-12-02 14:05:00,75.47,75.47,75.42,75.44,123958.0,65.0223,65.0223,64.9792,64.9964,123958.0
2022-12-02 14:10:00,75.43,75.46,75.42,75.46,76463.0,64.9878,65.0137,64.9792,65.0137,76463.0
2022-12-02 14:15:00,75.46,75.49,75.45,75.48,101268.0,65.0137,65.0395,65.0051,65.0309,101268.0
2022-12-02 14:20:00,75.48,75.48,75.45,75.46,79457.0,65.0309,65.0309,65.0051,65.0137,79457.0
2022-12-02 14:25:00,75.46,75.47,75.44,75.45,108796.0,65.0137,65.0223,64.9964,65.0051,108796.0
2022-12-02 14:30:00,75.45,75.46,75.44,75.46,89814.0,65.0051,65.0137,64.9964,65.0137,89814.0
2022-12-02 14:35:00,75.46,75.49,75.46,75.48,137790.0,65.0137,65.0395,65.0137,65.0309,137790.0
2022-12-02 14:40:00,75.48,75.49,75.45,75.47,198849.0,65.0309,65.0395,65.0051,65.0223,198849.0
2022-12-02 14:45:00,75.47,75.49,75.45,75.49,123896.0,65.0223,65.0395,65.0051,65.0395,123896.0
2022-12-02 14:50:00,75.49,75.56,75.48,75.55,135771.0,65.0395,65.0998,65.0309,65.0912,135771.0
2022-12-02 14:55:00,75.55,75.57,75.54,75.57,173228.0,65.0912,65.1084,65.0826,65.1084,173228.0
2022-12-02 15:00:00,75.57,75.58,75.53,75.58,240115.0,65.1084,65.1171,65.074,65.1171,240115.0
2022-12-02 15:05:00,75.58,75.59,75.55,75.59,240443.0,65.1171,65.1257,65.0912,65.1257,240443.0
2022-12-02 15:10:00,75.59,75.59,75.55,75.58,157580.0,65.1257,65.1257,65.0912,65.1171,157580.0
2022-12-02 15:15:00,75.58,75.59,75.56,75.56,148689.0,65.1171,65.1257,65.0998,65.0998,148689.0
2022-12-02 15:20:00,75.56,75.57,75.49,75.51,281980.0,65.0998,65.1084,65.0395,65.0568,281980.0
2022-12-02 15:25:00,75.51,75.52,75.48,75.51,311981.0,65.0568,65.0654,65.0309,65.0568,311981.0
2022-12-02 15:30:00,75.52,75.54,75.5,75.51,164008.0,65.0654,65.0826,65.0481,65.0568,164008.0
2022-12-02 15:35:00,75.5,75.52,75.48,75.52,300864.0,65.0481,65.0654,65.0309,65.0654,300864.0
2022-12-02 15:40:00,75.52,75.53,75.47,75.49,333943.0,65.0654,65.074,65.0223,65.0395,333943.0
2022-12-02 15:45:00,75.48,75.49,75.45,75.48,391606.0,65.0309,65.0395,65.0051,65.0309,391606.0
2022-12-02 15:50:00,75.48,75.55,75.48,75.51,417767.0,65.0309,65.0912,65.0309,65.0568,417767.0
2022-12-02 15:55:00,75.51,75.57,75.5,75.55,1063425.0,65.0568,65.1084,65.0481,65.0912,1063425.0
2022-12-05 09:30:00,75.28,75.3,75.21,75.21,327825.0,64.8586,64.8758,64.7983,64.7983,327825.0
2022-12-05 09:35:00,75.21,75.23,75.19,75.2,387297.0,64.7983,64.8155,64.7811,64.7897,387297.0
2022-12-05 09:40:00,75.19,75.28,75.15,75.22,366007.0,64.7811,64.8586,64.7466,64.8069,366007.0
2022-12-05 09:45:00,75.21,75.22,75.16,75.2,186687.0,64.7983,64.8069,64.7552,64.7897,186687.0
2022-12-05 09:50:00,75.2,75.2,75.15,75.18,102120.0,64.7897,64.7897,64.7466,64.7724,102120.0
2022-12-05 09:55:00,75.17,75.18,75.14,75.18,235072.0,64.7638,64.7724,64.738,64.7724,235072.0
2022-12-05 10:00:00,75.18,75.18,74.92,75.03,838914.0,64.7724,64.7724,64.5484,64.6432,838914.0
2022-12-05 10:05:00,75.03,75.08,75.0,75.06,406221.0,64.6432,64.6863,64.6174,64.669,406221.0
2022-12-05 10:10:00,75.06,75.13,75.03,75.07,144016.0,64.669,64.7294,64.6432,64.6777,144016.0
2022-12-05 10:15:00,75.07,75.11,75.04,75.09,193257.0,64.6777,64.7121,64.6518,64.6949,193257.0
2022-12-05 10:20:00,75.09,75.12,75.06,75.08,278366.0,64.6949,64.7207,64.669,64.6863,278366.0
2022-12-05 10:25:00,75.08,75.15,75.07,75.11,316632.0,64.6863,64.7466,64.6777,64.7121,316632.0
2022-12-05 10:30:00,75.11,75.13,75.08,75.12,222159.0,64.7121,64.7294,64.6863,64.7207,222159.0
2022-12-05 10:35:00,75.12,75.14,75.1,75.14,161203.0,64.7207,64.738,64.7035,64.738,161203.0
2022-12-05 10:40:00,75.14,75.16,75.13,75.14,144150.0,64.738,64.7552,64.7294,64.738,144150.0
2022-12-05 10:45:00,75.15,75.19,75.15,75.18,102300.0,64.7466,64.7811,64.7466,64.7724,102300.0
2022-12-05 10:50:00,75.17,75.2,75.13,75.16,62175.0,64.7638,64.7897,64.7294,64.7552,62175.0
2022-12-05 10:55:00,75.16,75.21,75.15,75.21,423371.0,64.7552,64.7983,64.7466,64.7983,423371.0
2022-12-05 11:00:00,75.21,75.24,75.17,75.19,300181.0,64.7983,64.8241,64.7638,64.7811,300181.0
2022-12-05 11:05:00,75.19,75.21,75.18,75.2,121372.0,64.7811,64.7983,64.7724,64.7897,121372.0
2022-12-05 11:10:00,75.2,75.23,75.19,75.19,84357.0,64.7897,64.8155,64.7811,64.7811,84357.0
2022-12-05 11:15:00,75.19,75.2,75.12,75.13,254863.0,64.7811,64.7897,64.7207,64.7294,254863.0
2022-12-05 11:20:00,75.13,75.14,75.1,75.11,65355.0,64.7294,64.738,64.7035,64.7121,65355.0
2022-12-05 11:25:00,75.12,75.13,75.09,75.12,29559.0,64.7207,64.7294,64.6949,64.7207,29559.0
2022-12-05 11:30:00,75.12,75.12,75.06,75.06,169282.0,64.7207,64.7207,64.669,64.669,169282.0
2022-12-05 11:35:00,75.06,75.08,75.03,75.05,129543.0,64.669,64.6863,64.6432,64.6604,129543.0
2022-12-05 11:40:00,75.05,75.07,75.03,75.05,648575.0,64.6604,64.6777,64.6432,64.6604,648575.0
2022-12-05 11:45:00,75.05,75.05,75.01,75.03,111475.0,64.6604,64.6604,64.626,64.6432,111475.0
2022-12-05 11:50:00,75.03,75.06,75.02,75.03,61599.0,64.6432,64.669,64.6346,64.6432,61599.0
2022-12-05 11:55:00,75.03,75.03,74.98,74.98,327022.0,64.6432,64.6432,64.6001,64.6001,327022.0
2022-12-05 12:00:00,74.98,74.99,74.96,74.97,181030.0,64.6001,64.6087,64.5829,64.5915,181030.0
2022-12-05 12:05:00,74.97,75.01,74.96,75.01,118541.0,64.5915,64.626,64.5829,64.626,118541.0
2022-12-05 12:10:00,75.01,75.01,74.98,75.01,95997.0,64.626,64.626,64.6001,64.626,95997.0
2022-12-05 12:15:00,75.0,75.03,75.0,75.02,94603.0,64.6174,64.6432,64.6174,64.6346,94603.0
2022-12-05 12:20:00,75.02,75.04,75.01,75.02,193374.0,64.6346,64.6518,64.626,64.6346,193374.0
2022-12-05 12:25:00,75.03,75.03,75.01,75.02,152690.0,64.6432,64.6432,64.626,64.6346,152690.0
2022-12-05 12:30:00,75.02,75.02,74.99,74.99,519365.0,64.6346,64.6346,64.6087,64.6087,519365.0
2022-12-05 12:35:00,74.99,75.01,74.98,75.01,675286.0,64.6087,64.626,64.6001,64.626,675286.0
2022-12-05 12:40:00,75.0,75.01,74.97,74.98,283218.0,64.6174,64.626,64.5915,64.6001,283218.0
2022-12-05 12:45:00,74.97,74.99,74.96,74.96,234563.0,64.5915,64.6087,64.5829,64.5829,234563.0
2022-12-05 12:50:00,74.97,74.97,74.92,74.93,117153.0,64.5915,64.5915,64.5484,64.557,117153.0
2022-12-05 12:55:00,74.92,74.93,74.87,74.88,218772.0,64.5484,64.557,64.5054,64.514,218772.0
2022-12-05 13:00:00,74.88,74.89,74.84,74.88,361267.0,64.514,64.5226,64.4795,64.514,361267.0
2022-12-05 13:05:00,74.89,74.9,74.85,74.9,314842.0,64.5226,64.5312,64.4881,64.5312,314842.0
2022-12-05 13:10:00,74.89,74.9,74.86,74.9,380946.0,64.5226,64.5312,64.4967,64.5312,380946.0
2022-12-05 13:15:00,74.9,74.91,74.89,74.91,164845.0,64.5312,64.5398,64.5226,64.5398,164845.0
2022-12-05 13:20:00,74.91,74.91,74.85,74.86,463207.0,64.5398,64.5398,64.4881,64.4967,463207.0
2022-12-05 13:25:00,74.86,74.87,74.83,74.87,367040.0,64.4967,64.5054,64.4709,64.5054,367040.0
2022-12-05 13:30:00,74.86,74.87,74.84,74.86,64167.0,64.4967,64.5054,64.4795,64.4967,64167.0
2022-12-05 13:35:00,74.86,74.89,74.84,74.88,155715.0,64.4967,64.5226,64.4795,64.514,155715.0
2022-12-05 13:40:00,74.88,74.88,74.83,74.86,1988276.0,64.514,64.514,64.4709,64.4967,1988276.0
2022-12-05 13:45:00,74.86,74.86,74.83,74.86,275750.0,64.4967,64.4967,64.4709,64.4967,275750.0
2022-12-05 13:50:00,74.85,74.88,74.84,74.85,420388.0,64.4881,64.514,64.4795,64.4881,420388.0
2022-12-05 13:55:00,74.85,74.85,74.76,74.77,181602.0,64.4881,64.4881,64.4106,64.4192,181602.0
2022-12-05 14:00:00,74.77,74.79,74.75,74.76,286649.0,64.4192,64.4364,64.402,64.4106,286649.0
2022-12-05 14:05:00,74.76,74.78,74.74,74.75,126971.0,64.4106,64.4278,64.3933,64.402,126971.0
2022-12-05 14:10:00,74.75,74.78,74.75,74.77,269134.0,64.402,64.4278,64.402,64.4192,269134.0
2022-12-05 14:15:00,74.76,74.77,74.72,74.72,189966.0,64.4106,64.4192,64.3761,64.3761,189966.0
2022-12-05 14:20:00,74.72,74.73,74.69,74.71,222411.0,64.3761,64.3847,64.3503,64.3675,222411.0
2022-12-05 14:25:00,74.71,74.74,74.7,74.73,203640.0,64.3675,64.3933,64.3589,64.3847,203640.0
2022-12-05 14:30:00,74.73,74.74,74.69,74.7,471287.0,64.3847,64.3933,64.3503,64.3589,471287.0
2022-12-05 14:35:00,74.7,74.76,74.7,74.76,830172.0,64.3589,64.4106,64.3589,64.4106,830172.0
2022-12-05 14:40:00,74.76,74.77,74.74,74.76,460890.0,64.4106,64.4192,64.3933,64.4106,460890.0
2022-12-05 14:45:00,74.76,74.78,74.71,74.78,297149.0,64.4106,64.4278,64.3675,64.4278,297149.0
2022-12-05 14:50:00,74.78,74.81,74.77,74.78,268779.0,64.4278,64.4537,64.4192,64.4278,268779.0
2022-12-05 14:55:00,74.78,74.79,74.76,74.77,258871.0,64.4278,64.4364,64.4106,64.4192,258871.0
2022-12-05 15:00:00,74.77,74.8,74.76,74.79,318252.0,64.4192,64.445,64.4106,64.4364,318252.0
2022-12-05 15:05:00,74.79,74.8,74.75,74.8,365138.0,64.4364,64.445,64.402,64.445,365138.0
2022-12-05 15:10:00,74.79,74.81,74.77,74.8,230735.0,64.4364,64.4537,64.4192,64.445,230735.0
2022-12-05 15:15:00,74.81,74.81,74.77,74.79,336241.0,64.4537,64.4537,64.4192,64.4364,336241.0
2022-12-05 15:20:00,74.79,74.8,74.77,74.8,323678.0,64.4364,64.445,64.4192,64.445,323678.0
2022-12-05 15:25:00,74.8,74.8,74.75,74.75,628970.0,64.445,64.445,64.402,64.402,628970.0
2022-12-05 15:30:00,74.75,74.81,74.75,74.81,339884.0,64.402,64.4537,64.402,64.4537,339884.0
2022-12-05 15:35:00,74.81,74.84,74.8,74.84,453970.0,64.4537,64.4795,64.445,64.4795,453970.0
2022-12-05 15:40:00,74.84,74.88,74.8,74.88,1360077.0,64.4795,64.514,64.445,64.514,1360077.0
2022-12-05 15:45:00,74.88,74.93,74.85,74.92,644316.0,64.514,64.557,64.4881,64.5484,644316.0
2022-12-05 15:50:00,74.92,74.93,74.89,74.9,634001.0,64.5484,64.557,64.5226,64.5312,634001.0
2022-12-05 15:55:00,74.9,74.9,74.85,74.86,1367049.0,64.5312,64.5312,64.4881,64.4967,1367049.0
2022-12-06 09:30:00,74.87,75.0,74.82,74.89,449543.0,64.5054,64.6174,64.4623,64.5226,449543.0
2022-12-06 09:35:00,74.89,74.92,74.86,74.88,338342.0,64.5226,64.5484,64.4967,64.514,338342.0
2022-12-06 09:40:00,74.88,74.88,74.79,74.81,170773.0,64.514,64.514,64.4364,64.4537,170773.0
2022-12-06 09:45:00,74.8,74.85,74.74,74.84,373879.0,64.445,64.4881,64.3933,64.4795,373879.0
2022-12-06 09:50:00,74.84,74.85,74.75,74.76,702687.0,64.4795,64.4881,64.402,64.4106,702687.0
2022-12-06 09:55:00,74.75,74.79,74.74,74.77,179677.0,64.402,64.4364,64.3933,64.4192,179677.0
2022-12-06 10:00:00,74.78,74.81,74.74,74.75,434774.0,64.4278,64.4537,64.3933,64.402,434774.0
2022-12-06 10:05:00,74.75,74.76,74.68,74.73,382161.0,64.402,64.4106,64.3417,64.3847,382161.0
2022-12-06 10:10:00,74.73,74.76,74.69,74.74,159296.0,64.3847,64.4106,64.3503,64.3933,159296.0
2022-12-06 10:15:00,74.74,74.76,74.72,74.74,471526.0,64.3933,64.4106,64.3761,64.3933,471526.0
2022-12-06 10:20:00,74.75,74.76,74.73,74.75,406310.0,64.402,64.4106,64.3847,64.402,406310.0
2022-12-06 10:25:00,74.74,74.75,74.69,74.7,685336.0,64.3933,64.402,64.3503,64.3589,685336.0
2022-12-06 10:30:00,74.7,74.75,74.7,74.72,261537.0,64.3589,64.402,64.3589,64.3761,261537.0
2022-12-06 10:35:00,74.71,74.73,74.66,74.68,248964.0,64.3675,64.3847,64.3244,64.3417,248964.0
2022-12-06 10:40:00,74.68,74.71,74.66,74.7,327990.0,64.3417,64.3675,64.3244,64.3589,327990.0
2022-12-06 10:45:00,74.7,74.72,74.69,74.7,105880.0,64.3589,64.3761,64.3503,64.3589,105880.0
2022-12-06 10:50:00,74.7,74.71,74.66,74.66,58094.0,64.3589,64.3675,64.3244,64.3244,58094.0
2022-12-06 10:55:00,74.67,74.68,74.65,74.68,125154.0,64.333,64.3417,64.3158,64.3417,125154.0
2022-12-06 11:00:00,74.67,74.73,74.65,74.65,736974.0,64.333,64.3847,64.3158,64.3158,736974.0
2022-12-06 11:05:00,74.66,74.68,74.65,74.66,285041.0,64.3244,64.3417,64.3158,64.3244,285041.0
2022-12-06 11:10:00,74.66,74.72,74.66,74.68,46908.0,64.3244,64.3761,64.3244,64.3417,46908.0
2022-12-06 11:15:00,74.68,74.69,74.63,74.67,178184.0,64.3417,64.3503,64.2986,64.333,178184.0
2022-12-06 11:20:00,74.68,74.71,74.68,74.7,29087.0,64.3417,64.3675,64.3417,64.3589,29087.0
2022-12-06 11:25:00,74.7,74.71,74.68,74.71,75300.0,64.3589,64.3675,64.3417,64.3675,75300.0
2022-12-06 11:30:00,74.71,74.72,74.68,74.69,160537.0,64.3675,64.3761,64.3417,64.3503,160537.0
2022-12-06 11:35:00,74.69,74.71,74.66,74.67,64284.0,64.3503,64.3675,64.3244,64.333,64284.0
2022-12-06 11:40:00,74.67,74.7,74.67,74.68,97757.0,64.333,64.3589,64.333,64.3417,97757.0
2022-12-06 11:45:00,74.69,74.69,74.66,74.69,177131.0,64.3503,64.3503,64.3244,64.3503,177131.0
2022-12-06 11:50:00,74.69,74.69,74.63,74.65,164547.0,64.3503,64.3503,64.2986,64.3158,164547.0
2022-12-06 11:55:00,74.65,74.7,74.63,74.69,241564.0,64.3158,64.3589,64.2986,64.3503,241564.0
2022-12-06 12:00:00,74.68,74.68,74.64,74.65,204812.0,64.3417,64.3417,64.3072,64.3158,204812.0
2022-12-06 12:05:00,74.65,74.67,74.64,74.66,63998.0,64.3158,64.333,64.3072,64.3244,63998.0
2022-12-06 12:10:00,74.66,74.69,74.65,74.66,168141.0,64.3244,64.3503,64.3158,64.3244,168141.0
2022-12-06 12:15:00,74.67,74.67,74.62,74.64,159984.0,64.333,64.333,64.29,64.3072,159984.0
2022-12-06 12:20:00,74.64,74.68,74.64,74.67,148978.0,64.3072,64.3417,64.3072,64.333,148978.0
2022-12-06 12:25:00,74.67,74.7,74.67,74.69,178240.0,64.333,64.3589,64.333,64.3503,178240.0
2022-12-06 12:30:00,74.7,74.72,74.67,74.72,281725.0,64.3589,64.3761,64.333,64.3761,281725.0
2022-12-06 12:35:00,74.72,74.72,74.69,74.72,103679.0,64.3761,64.3761,64.3503,64.3761,103679.0
2022-12-06 12:40:00,74.72,74.75,74.7,74.72,415477.0,64.3761,64.402,64.3589,64.3761,415477.0
2022-12-06 12:45:00,74.72,74.73,74.68,74.7,451862.0,64.3761,64.3847,64.3417,64.3589,451862.0
2022-12-06 12:50:00,74.7,74.72,74.66,74.7,257978.0,64.3589,64.3761,64.3244,64.3589,257978.0
2022-12-06 12:55:00,74.7,74.7,74.67,74.69,97623.0,64.3589,64.3589,64.333,64.3503,97623.0
2022-12-06 13:00:00,74.7,74.71,74.65,74.65,417315.0,64.3589,64.3675,64.3158,64.3158,417315.0
2022-12-06 13:05:00,74.65,74.66,74.61,74.62,154644.0,64.3158,64.3244,64.2813,64.29,154644.0
2022-12-06 13:10:00,74.63,74.63,74.59,74.59,540763.0,64.2986,64.2986,64.2641,64.2641,540763.0
2022-12-06 13:15:00,74.59,74.61,74.59,74.59,68771.0,64.2641,64.2813,64.2641,64.2641,68771.0
2022-12-06 13:20:00,74.59,74.61,74.56,74.6,149674.0,64.2641,64.2813,64.2383,64.2727,149674.0
2022-12-06 13:25:00,74.6,74.61,74.56,74.58,544510.0,64.2727,64.2813,64.2383,64.2555,544510.0
2022-12-06 13:30:00,74.58,74.59,74.55,74.56,208993.0,64.2555,64.2641,64.2297,64.2383,208993.0
2022-12-06 13:35:00,74.56,74.62,74.55,74.58,324220.0,64.2383,64.29,64.2297,64.2555,324220.0
2022-12-06 13:40:00,74.58,74.62,74.57,74.61,236873.0,64.2555,64.29,64.2469,64.2813,236873.0
2022-12-06 13:45:00,74.61,74.62,74.58,74.59,229643.0,64.2813,64.29,64.2555,64.2641,229643.0
2022-12-06 13:50:00,74.59,74.6,74.57,74.6,217810.0,64.2641,64.2727,64.2469,64.2727,217810.0
2022-12-06 13:55:00,74.6,74.63,74.58,74.63,99541.0,64.2727,64.2986,64.2555,64.2986,99541.0
2022-12-06 14:00:00,74.63,74.63,74.58,74.61,231058.0,64.2986,64.2986,64.2555,64.2813,231058.0
2022-12-06 14:05:00,74.61,74.61,74.56,74.59,159115.0,64.2813,64.2813,64.2383,64.2641,159115.0
2022-12-06 14:10:00,74.59,74.59,74.55,74.55,220034.0,64.2641,64.2641,64.2297,64.2297,220034.0
2022-12-06 14:15:00,74.55,74.56,74.52,74.52,398260.0,64.2297,64.2383,64.2038,64.2038,398260.0
2022-12-06 14:20:00,74.52,74.54,74.51,74.53,175349.0,64.2038,64.221,64.1952,64.2124,175349.0
2022-12-06 14:25:00,74.53,74.54,74.49,74.49,196691.0,64.2124,64.221,64.178,64.178,196691.0
2022-12-06 14:30:00,74.49,74.5,74.43,74.45,572445.0,64.178,64.1866,64.1263,64.1435,572445.0
2022-12-06 14:35:00,74.45,74.48,74.45,74.48,128820.0,64.1435,64.1693,64.1435,64.1693,128820.0
2022-12-06 14:40:00,74.48,74.51,74.45,74.51,230250.0,64.1693,64.1952,64.1435,64.1952,230250.0
2022-12-06 14:45:00,74.51,74.51,74.45,74.46,76647.0,64.1952,64.1952,64.1435,64.1521,76647.0
2022-12-06 14:50:00,74.46,74.54,74.43,74.52,751976.0,64.1521,64.221,64.1263,64.2038,751976.0
2022-12-06 14:55:00,74.53,74.55,74.5,74.52,387573.0,64.2124,64.2297,64.1866,64.2038,387573.0
2022-12-06 15:00:00,74.53,74.6,74.52,74.58,622955.0,64.2124,64.2727,64.2038,64.2555,622955.0
2022-12-06 15:05:00,74.58,74.61,74.53,74.53,187619.0,64.2555,64.2813,64.2124,64.2124,187619.0
2022-12-06 15:10:00,74.54,74.56,74.52,74.56,90712.0,64.221,64.2383,64.2038,64.2383,90712.0
2022-12-06 15:15:00,74.56,74.57,74.49,74.5,261437.0,64.2383,64.2469,64.178,64.1866,261437.0
2022-12-06 15:20:00,74.5,74.54,74.49,74.52,93036.0,64.1866,64.221,64.178,64.2038,93036.0
2022-12-06 15:25:00,74.52,74.53,74.48,74.5,95521.0,64.2038,64.2124,64.1693,64.1866,95521.0
2022-12-06 15:30:00,74.5,74.56,74.49,74.55,262877.0,64.1866,64.2383,64.178,64.2297,262877.0
2022-12-06 15:35:00,74.55,74.57,74.54,74.56,314431.0,64.2297,64.2469,64.221,64.2383,314431.0
2022-12-06 15:40:00,74.57,74.6,74.56,74.59,292467.0,64.2469,64.2727,64.2383,64.2641,292467.0
2022-12-06 15:45:00,74.59,74.61,74.57,74.57,596107.0,64.2641,64.2813,64.2469,64.2469,596107.0
2022-12-06 15:50:00,74.58,74.59,74.53,74.56,900687.0,64.2555,64.2641,64.2124,64.2383,900687.0
2022-12-06 15:55:00,74.56,74.58,74.55,74.56,1183900.0,64.2383,64.2555,64.2297,64.2383,1183900.0
2022-12-07 09:30:00,74.55,74.7,74.55,74.7,320292.0,64.2297,64.3589,64.2297,64.3589,320292.0
2022-12-07 09:35:00,74.7,74.84,74.7,74.78,210123.0,64.3589,64.4795,64.3589,64.4278,210123.0
2022-12-07 09:40:00,74.78,74.79,74.7,74.74,202261.0,64.4278,64.4364,64.3589,64.3933,202261.0
2022-12-07 09:45:00,74.73,74.78,74.65,74.67,419178.0,64.3847,64.4278,64.3158,64.333,419178.0
2022-12-07 09:50:00,74.67,74.73,74.64,74.71,665686.0,64.333,64.3847,64.3072,64.3675,665686.0
2022-12-07 09:55:00,74.71,74.73,74.67,74.7,585945.0,64.3675,64.3847,64.333,64.3589,585945.0
2022-12-07 10:00:00,74.69,74.76,74.62,74.75,303686.0,64.3503,64.4106,64.29,64.402,303686.0
2022-12-07 10:05:00,74.75,74.84,74.74,74.84,635645.0,64.402,64.4795,64.3933,64.4795,635645.0
2022-12-07 10:10:00,74.84,74.88,74.7,74.79,428402.0,64.4795,64.514,64.3589,64.4364,428402.0
2022-12-07 10:15:00,74.8,74.8,74.7,74.75,522834.0,64.445,64.445,64.3589,64.402,522834.0
2022-12-07 10:20:00,74.75,74.79,74.72,74.75,157080.0,64.402,64.4364,64.3761,64.402,157080.0
2022-12-07 10:25:00,74.75,74.82,74.7,74.81,99544.0,64.402,64.4623,64.3589,64.4537,99544.0
2022-12-07 10:30:00,74.81,74.84,74.72,74.73,358980.0,64.4537,64.4795,64.3761,64.3847,358980.0
2022-12-07 10:35:00,74.73,74.76,74.68,74.7,142865.0,64.3847,64.4106,64.3417,64.3589,142865.0
2022-12-07 10:40:00,74.69,74.72,74.67,74.72,60694.0,64.3503,64.3761,64.333,64.3761,60694.0
2022-12-07 10:45:00,74.72,74.76,74.71,74.76,138432.0,64.3761,64.4106,64.3675,64.4106,138432.0
2022-12-07 10:50:00,74.75,74.82,74.75,74.79,294682.0,64.402,64.4623,64.402,64.4364,294682.0
2022-12-07 10:55:00,74.79,74.81,74.77,74.78,511205.0,64.4364,64.4537,64.4192,64.4278,511205.0
2022-12-07 11:00:00,74.78,74.79,74.76,74.78,348949.0,64.4278,64.4364,64.4106,64.4278,348949.0
2022-12-07 11:05:00,74.79,74.81,74.75,74.77,181995.0,64.4364,64.4537,64.402,64.4192,181995.0
2022-12-07 11:10:00,74.77,74.78,74.72,74.73,88634.0,64.4192,64.4278,64.3761,64.3847,88634.0
2022-12-07 11:15:00,74.73,74.77,74.72,74.73,49364.0,64.3847,64.4192,64.3761,64.3847,49364.0
2022-12-07 11:20:00,74.73,74.73,74.62,74.63,153039.0,64.3847,64.3847,64.29,64.2986,153039.0
2022-12-07 11:25:00,74.63,74.67,74.62,74.66,94493.0,64.2986,64.333,64.29,64.3244,94493.0
2022-12-07 11:30:00,74.66,74.68,74.63,74.66,44069.0,64.3244,64.3417,64.2986,64.3244,44069.0
2022-12-07 11:35:00,74.66,74.75,74.65,74.73,1190464.0,64.3244,64.402,64.3158,64.3847,1190464.0
2022-12-07 11:40:00,74.73,74.77,74.73,74.75,111832.0,64.3847,64.4192,64.3847,64.402,111832.0
2022-12-07 11:45:00,74.74,74.78,74.73,74.76,611122.0,64.3933,64.4278,64.3847,64.4106,611122.0
2022-12-07 11:50:00,74.76,74.8,74.76,74.79,337189.0,64.4106,64.445,64.4106,64.4364,337189.0
2022-12-07 11:55:00,74.78,74.85,74.78,74.84,387593.0,64.4278,64.4881,64.4278,64.4795,387593.0
2022-12-07 12:00:00,74.83,74.84,74.8,74.82,572327.0,64.4709,64.4795,64.445,64.4623,572327.0
2022-12-07 12:05:00,74.82,74.83,74.79,74.81,302155.0,64.4623,64.4709,64.4364,64.4537,302155.0
2022-12-07 12:10:00,74.81,74.83,74.78,74.81,115188.0,64.4537,64.4709,64.4278,64.4537,115188.0
2022-12-07 12:15:00,74.81,74.85,74.8,74.8,89448.0,64.4537,64.4881,64.445,64.445,89448.0
2022-12-07 12:20:00,74.81,74.85,74.8,74.82,88500.0,64.4537,64.4881,64.445,64.4623,88500.0
2022-12-07 12:25:00,74.83,74.86,74.81,74.83,129454.0,64.4709,64.4967,64.4537,64.4709,129454.0
2022-12-07 12:30:00,74.83,74.86,74.82,74.85,118784.0,64.4709,64.4967,64.4623,64.4881,118784.0
2022-12-07 12:35:00,74.85,74.87,74.83,74.86,80558.0,64.4881,64.5054,64.4709,64.4967,80558.0
2022-12-07 12:40:00,74.85,74.92,74.84,74.92,273575.0,64.4881,64.5484,64.4795,64.5484,273575.0
2022-12-07 12:45:00,74.92,74.93,74.9,74.92,128742.0,64.5484,64.557,64.5312,64.5484,128742.0
2022-12-07 12:50:00,74.93,74.94,74.9,74.93,199581.0,64.557,64.5657,64.5312,64.557,199581.0
2022-12-07 12:55:00,74.93,74.95,74.89,74.9,117348.0,64.557,64.5743,64.5226,64.5312,117348.0
2022-12-07 13:00:00,74.9,74.91,74.88,74.9,157954.0,64.5312,64.5398,64.514,64.5312,157954.0
2022-12-07 13:05:00,74.91,74.91,74.85,74.9,65966.0,64.5398,64.5398,64.4881,64.5312,65966.0
2022-12-07 13:10:00,74.91,74.92,74.88,74.91,212837.0,64.5398,64.5484,64.514,64.5398,212837.0
2022-12-07 13:15:00,74.91,74.92,74.89,74.91,122749.0,64.5398,64.5484,64.5226,64.5398,122749.0
2022-12-07 13:20:00,74.9,74.92,74.88,74.9,86171.0,64.5312,64.5484,64.514,64.5312,86171.0
2022-12-07 13:25:00,74.89,74.89,74.87,74.88,51275.0,64.5226,64.5226,64.5054,64.514,51275.0
2022-12-07 13:30:00,74.89,74.89,74.85,74.88,45943.0,64.5226,64.5226,64.4881,64.514,45943.0
2022-12-07 13:35:00,74.88,74.9,74.86,74.86,47302.0,64.514,64.5312,64.4967,64.4967,47302.0
2022-12-07 13:40:00,74.85,74.87,74.85,74.86,88093.0,64.4881,64.5054,64.4881,64.4967,88093.0
2022-12-07 13:45:00,74.85,74.88,74.84,74.86,64573.0,64.4881,64.514,64.4795,64.4967,64573.0
2022-12-07 13:50:00,74.85,74.86,74.83,74.84,116110.0,64.4881,64.4967,64.4709,64.4795,116110.0
2022-12-07 13:55:00,74.84,74.85,74.81,74.84,73027.0,64.4795,64.4881,64.4537,64.4795,73027.0
2022-12-07 14:00:00,74.83,74.84,74.79,74.81,180600.0,64.4709,64.4795,64.4364,64.4537,180600.0
2022-12-07 14:05:00,74.81,74.84,74.81,74.83,164055.0,64.4537,64.4795,64.4537,64.4709,164055.0
2022-12-07 14:10:00,74.83,74.86,74.81,74.86,178528.0,64.4709,64.4967,64.4537,64.4967,178528.0
2022-12-07 14:15:00,74.86,74.86,74.83,74.84,84149.0,64.4967,64.4967,64.4709,64.4795,84149.0
2022-12-07 14:20:00,74.84,74.85,74.81,74.83,75952.0,64.4795,64.4881,64.4537,64.4709,75952.0
2022-12-07 14:25:00,74.83,74.86,74.83,74.86,24198.0,64.4709,64.4967,64.4709,64.4967,24198.0
2022-12-07 14:30:00,74.86,74.87,74.84,74.86,175780.0,64.4967,64.5054,64.4795,64.4967,175780.0
2022-12-07 14:35:00,74.87,74.87,74.83,74.84,232569.0,64.5054,64.5054,64.4709,64.4795,232569.0
2022-12-07 14:40:00,74.84,74.85,74.81,74.84,344419.0,64.4795,64.4881,64.4537,64.4795,344419.0
2022-12-07 14:45:00,74.84,74.87,74.83,74.87,651721.0,64.4795,64.5054,64.4709,64.5054,651721.0
2022-12-07 14:50:00,74.86,74.88,74.86,74.87,424437.0,64.4967,64.514,64.4967,64.5054,424437.0
2022-12-07 14:55:00,74.88,74.9,74.87,74.89,239711.0,64.514,64.5312,64.5054,64.5226,239711.0
2022-12-07 15:00:00,74.88,74.92,74.88,74.9,619591.0,64.514,64.5484,64.514,64.5312,619591.0
2022-12-07 15:05:00,74.9,74.9,74.88,74.9,318043.0,64.5312,64.5312,64.514,64.5312,318043.0
2022-12-07 15:10:00,74.89,74.96,74.89,74.94,457662.0,64.5226,64.5829,64.5226,64.5657,457662.0
2022-12-07 15:15:00,74.94,74.97,74.9,74.91,361646.0,64.5657,64.5915,64.5312,64.5398,361646.0
2022-12-07 15:20:00,74.91,74.93,74.88,74.92,240579.0,64.5398,64.557,64.514,64.5484,240579.0
2022-12-07 15:25:00,74.93,74.96,74.92,74.95,151381.0,64.557,64.5829,64.5484,64.5743,151381.0
2022-12-07 15:30:00,74.95,75.03,74.95,75.01,503945.0,64.5743,64.6432,64.5743,64.626,503945.0
2022-12-07 15:35:00,75.02,75.07,75.01,75.03,699303.0,64.6346,64.6777,64.626,64.6432,699303.0
2022-12-07 15:40:00,75.03,75.04,74.97,74.98,329230.0,64.6432,64.6518,64.5915,64.6001,329230.0
2022-12-07 15:45:00,74.98,75.01,74.95,74.95,611874.0,64.6001,64.626,64.5743,64.5743,611874.0
2022-12-07 15:50:00,74.96,74.98,74.95,74.97,299681.0,64.5829,64.6001,64.5743,64.5915,299681.0
2022-12-07 15:55:00,74.96,75.0,74.96,74.96,712335.0,64.5829,64.6174,64.5829,64.5829,712335.0
2022-12-08 09:30:00,75.07,75.12,74.93,74.96,881102.0,64.6777,64.7207,64.557,64.5829,881102.0
2022-12-08 09:35:00,74.96,74.98,74.94,74.98,196687.0,64.5829,64.6001,64.5657,64.6001,196687.0
2022-12-08 09:40:00,74.98,74.98,74.91,74.91,317747.0,64.6001,64.6001,64.5398,64.5398,317747.0
2022-12-08 09:45:00,74.92,74.94,74.87,74.93,270901.0,64.5484,64.5657,64.5054,64.557,270901.0
2022-12-08 09:50:00,74.93,75.03,74.92,75.01,232422.0,64.557,64.6432,64.5484,64.626,232422.0
2022-12-08 09:55:00,75.01,75.09,75.01,75.09,125925.0,64.626,64.6949,64.626,64.6949,125925.0
2022-12-08 10:00:00,75.09,75.11,75.06,75.08,216118.0,64.6949,64.7121,64.669,64.6863,216118.0
2022-12-08 10:05:00,75.08,75.13,75.08,75.1,53909.0,64.6863,64.7294,64.6863,64.7035,53909.0
2022-12-08 10:10:00,75.1,75.11,75.07,75.1,146076.0,64.7035,64.7121,64.6777,64.7035,146076.0
2022-12-08 10:15:00,75.1,75.13,75.06,75.06,355417.0,64.7035,64.7294,64.669,64.669,355417.0
2022-12-08 10:20:00,75.06,75.09,75.04,75.07,400307.0,64.669,64.6949,64.6518,64.6777,400307.0
2022-12-08 10:25:00,75.06,75.14,75.06,75.08,305462.0,64.669,64.738,64.669,64.6863,305462.0
2022-12-08 10:30:00,75.09,75.12,75.05,75.1,60971.0,64.6949,64.7207,64.6604,64.7035,60971.0
2022-12-08 10:35:00,75.11,75.13,75.08,75.08,41173.0,64.7121,64.7294,64.6863,64.6863,41173.0
2022-12-08 10:40:00,75.08,75.1,75.01,75.04,246484.0,64.6863,64.7035,64.626,64.6518,246484.0
2022-12-08 10:45:00,75.04,75.07,75.02,75.05,70739.0,64.6518,64.6777,64.6346,64.6604,70739.0
2022-12-08 10:50:00,75.06,75.09,75.05,75.07,50945.0,64.669,64.6949,64.6604,64.6777,50945.0
2022-12-08 10:55:00,75.06,75.1,75.05,75.07,83764.0,64.669,64.7035,64.6604,64.6777,83764.0
2022-12-08 11:00:00,75.07,75.08,75.02,75.03,132218.0,64.6777,64.6863,64.6346,64.6432,132218.0
2022-12-08 11:05:00,75.03,75.04,74.96,74.97,103723.0,64.6432,64.6518,64.5829,64.5915,103723.0
2022-12-08 11:10:00,74.96,74.98,74.96,74.98,99870.0,64.5829,64.6001,64.5829,64.6001,99870.0
2022-12-08 11:15:00,74.97,74.99,74.91,74.93,281101.0,64.5915,64.6087,64.5398,64.557,281101.0
2022-12-08 11:20:00,74.92,74.98,74.92,74.94,140466.0,64.5484,64.6001,64.5484,64.5657,140466.0
2022-12-08 11:25:00,74.94,74.99,74.93,74.99,66144.0,64.5657,64.6087,64.557,64.6087,66144.0
2022-12-08 11:30:00,74.98,75.0,74.97,74.98,35169.0,64.6001,64.6174,64.5915,64.6001,35169.0
2022-12-08 11:35:00,74.97,75.01,74.95,75.01,32659.0,64.5915,64.626,64.5743,64.626,32659.0
2022-12-08 11:40:00,75.0,75.01,74.96,74.96,94735.0,64.6174,64.626,64.5829,64.5829,94735.0
2022-12-08 11:45:00,74.97,74.99,74.96,74.97,69748.0,64.5915,64.6087,64.5829,64.5915,69748.0
2022-12-08 11:50:00,74.97,74.97,74.93,74.93,102664.0,64.5915,64.5915,64.557,64.557,102664.0
2022-12-08 11:55:00,74.94,74.94,74.9,74.92,323795.0,64.5657,64.5657,64.5312,64.5484,323795.0
2022-12-08 12:00:00,74.92,74.92,74.85,74.88,279253.0,64.5484,64.5484,64.4881,64.514,279253.0
2022-12-08 12:05:00,74.88,74.91,74.84,74.85,145908.0,64.514,64.5398,64.4795,64.4881,145908.0
2022-12-08 12:10:00,74.85,74.86,74.8,74.84,180585.0,64.4881,64.4967,64.445,64.4795,180585.0
2022-12-08 12:15:00,74.84,74.86,74.83,74.86,421550.0,64.4795,64.4967,64.4709,64.4967,421550.0
2022-12-08 12:20:00,74.86,74.9,74.85,74.89,242439.0,64.4967,64.5312,64.4881,64.5226,242439.0
2022-12-08 12:25:00,74.89,74.91,74.86,74.9,356011.0,64.5226,64.5398,64.4967,64.5312,356011.0
2022-12-08 12:30:00,74.9,74.96,74.89,74.96,576605.0,64.5312,64.5829,64.5226,64.5829,576605.0
2022-12-08 12:35:00,74.95,74.97,74.92,74.92,71793.0,64.5743,64.5915,64.5484,64.5484,71793.0
2022-12-08 12:40:00,74.92,74.97,74.91,74.97,264996.0,64.5484,64.5915,64.5398,64.5915,264996.0
2022-12-08 12:45:00,74.97,74.97,74.93,74.97,206770.0,64.5915,64.5915,64.557,64.5915,206770.0
2022-12-08 12:50:00,74.97,75.01,74.96,74.99,113794.0,64.5915,64.626,64.5829,64.6087,113794.0
2022-12-08 12:55:00,74.99,75.03,74.98,75.01,314604.0,64.6087,64.6432,64.6001,64.626,314604.0
2022-12-08 13:00:00,75.01,75.06,75.0,75.02,280632.0,64.626,64.669,64.6174,64.6346,280632.0
2022-12-08 13:05:00,75.01,75.02,74.98,75.0,273104.0,64.626,64.6346,64.6001,64.6174,273104.0
2022-12-08 13:10:00,75.0,75.01,74.98,74.99,91014.0,64.6174,64.626,64.6001,64.6087,91014.0
2022-12-08 13:15:00,74.99,75.01,74.96,75.0,108656.0,64.6087,64.626,64.5829,64.6174,108656.0
2022-12-08 13:20:00,75.0,75.01,74.98,75.0,81270.0,64.6174,64.626,64.6001,64.6174,81270.0
2022-12-08 13:25:00,75.01,75.04,75.0,75.03,87304.0,64.626,64.6518,64.6174,64.6432,87304.0
2022-12-08 13:30:00,75.03,75.06,74.99,75.0,152843.0,64.6432,64.669,64.6087,64.6174,152843.0
2022-12-08 13:35:00,75.0,75.0,74.96,74.98,361800.0,64.6174,64.6174,64.5829,64.6001,361800.0
2022-12-08 13:40:00,74.98,75.01,74.97,74.97,209472.0,64.6001,64.626,64.5915,64.5915,209472.0
2022-12-08 13:45:00,74.98,75.0,74.97,74.98,82794.0,64.6001,64.6174,64.5915,64.6001,82794.0
2022-12-08 13:50:00,74.98,74.99,74.93,74.94,50463.0,64.6001,64.6087,64.557,64.5657,50463.0
2022-12-08 13:55:00,74.93,74.95,74.92,74.92,183431.0,64.557,64.5743,64.5484,64.5484,183431.0
2022-12-08 14:00:00,74.92,74.93,74.86,74.87,167477.0,64.5484,64.557,64.4967,64.5054,167477.0
2022-12-08 14:05:00,74.86,74.86,74.8,74.85,140021.0,64.4967,64.4967,64.445,64.4881,140021.0
2022-12-08 14:10:00,74.85,74.88,74.84,74.88,225945.0,64.4881,64.514,64.4795,64.514,225945.0
2022-12-08 14:15:00,74.88,74.91,74.86,74.88,113017.0,64.514,64.5398,64.4967,64.514,113017.0
2022-12-08 14:20:00,74.88,74.9,74.87,74.9,69718.0,64.514,64.5312,64.5054,64.5312,69718.0
2022-12-08 14:25:00,74.9,74.91,74.86,74.86,161255.0,64.5312,64.5398,64.4967,64.4967,161255.0
2022-12-08 14:30:00,74.86,74.88,74.84,74.87,239568.0,64.4967,64.514,64.4795,64.5054,239568.0
2022-12-08 14:35:00,74.87,74.88,74.83,74.87,158592.0,64.5054,64.514,64.4709,64.5054,158592.0
2022-12-08 14:40:00,74.88,74.89,74.86,74.87,24207.0,64.514,64.5226,64.4967,64.5054,24207.0
2022-12-08 14:45:00,74.87,74.89,74.87,74.88,31327.0,64.5054,64.5226,64.5054,64.514,31327.0
2022-12-08 14:50:00,74.88,74.91,74.86,74.91,104839.0,64.514,64.5398,64.4967,64.5398,104839.0
2022-12-08 14:55:00,74.91,74.91,74.87,74.87,77485.0,64.5398,64.5398,64.5054,64.5054,77485.0
2022-12-08 15:00:00,74.87,74.88,74.85,74.87,150459.0,64.5054,64.514,64.4881,64.5054,150459.0
2022-12-08 15:05:00,74.86,74.87,74.84,74.86,127396.0,64.4967,64.5054,64.4795,64.4967,127396.0
2022-12-08 15:10:00,74.85,74.88,74.83,74.85,47810.0,64.4881,64.514,64.4709,64.4881,47810.0
2022-12-08 15:15:00,74.86,74.88,74.84,74.88,81251.0,64.4967,64.514,64.4795,64.514,81251.0
2022-12-08 15:20:00,74.88,74.91,74.85,74.9,127725.0,64.514,64.5398,64.4881,64.5312,127725.0
2022-12-08 15:25:00,74.9,74.91,74.87,74.89,90238.0,64.5312,64.5398,64.5054,64.5226,90238.0
2022-12-08 15:30:00,74.89,74.97,74.88,74.97,929038.0,64.5226,64.5915,64.514,64.5915,929038.0
2022-12-08 15:35:00,74.96,75.01,74.93,75.01,786594.0,64.5829,64.626,64.557,64.626,786594.0
2022-12-08 15:40:00,75.02,75.03,74.96,75.02,691970.0,64.6346,64.6432,64.5829,64.6346,691970.0
2022-12-08 15:45:00,75.02,75.04,74.97,75.0,1002330.0,64.6346,64.6518,64.5915,64.6174,1002330.0
2022-12-08 15:50:00,75.01,75.01,74.97,75.01,827830.0,64.626,64.626,64.5915,64.626,827830.0
2022-12-08 15:55:00,75.0,75.05,74.98,75.03,1549922.0,64.6174,64.6604,64.6001,64.6432,1549922.0
2022-12-09 09:30:00,74.82,75.01,74.82,75.01,420289.0,64.4623,64.626,64.4623,64.626,420289.0
2022-12-09 09:35:00,75.01,75.09,74.99,75.05,1219986.0,64.626,64.6949,64.6087,64.6604,1219986.0
2022-12-09 09:40:00,75.05,75.06,75.01,75.05,425036.0,64.6604,64.669,64.626,64.6604,425036.0
2022-12-09 09:45:00,75.06,75.06,75.02,75.05,298924.0,64.669,64.669,64.6346,64.6604,298924.0
2022-12-09 09:50:00,75.05,75.06,75.0,75.01,194018.0,64.6604,64.669,64.6174,64.626,194018.0
2022-12-09 09:55:00,75.01,75.06,74.98,75.06,443663.0,64.626,64.669,64.6001,64.669,443663.0
2022-12-09 10:00:00,75.06,75.15,74.97,75.03,292744.0,64.669,64.7466,64.5915,64.6432,292744.0
2022-12-09 10:05:00,75.04,75.06,74.99,75.02,238535.0,64.6518,64.669,64.6087,64.6346,238535.0
2022-12-09 10:10:00,75.02,75.05,74.98,75.02,84824.0,64.6346,64.6604,64.6001,64.6346,84824.0
2022-12-09 10:15:00,75.03,75.03,74.96,74.98,83052.0,64.6432,64.6432,64.5829,64.6001,83052.0
2022-12-09 10:20:00,74.98,75.0,74.94,74.94,124370.0,64.6001,64.6174,64.5657,64.5657,124370.0
2022-12-09 10:25:00,74.95,74.97,74.93,74.97,58740.0,64.5743,64.5915,64.557,64.5915,58740.0
2022-12-09 10:30:00,74.97,75.03,74.97,74.99,59836.0,64.5915,64.6432,64.5915,64.6087,59836.0
2022-12-09 10:35:00,75.0,75.08,74.98,75.08,88306.0,64.6174,64.6863,64.6001,64.6863,88306.0
2022-12-09 10:40:00,75.08,75.09,75.02,75.05,58863.0,64.6863,64.6949,64.6346,64.6604,58863.0
2022-12-09 10:45:00,75.05,75.06,75.03,75.03,48165.0,64.6604,64.669,64.6432,64.6432,48165.0
2022-12-09 10:50:00,75.02,75.07,75.01,75.05,203466.0,64.6346,64.6777,64.626,64.6604,203466.0
2022-12-09 10:55:00,75.05,75.16,75.05,75.15,253578.0,64.6604,64.7552,64.6604,64.7466,253578.0
2022-12-09 11:00:00,75.16,75.18,75.14,75.18,296154.0,64.7552,64.7724,64.738,64.7724,296154.0
2022-12-09 11:05:00,75.18,75.18,75.13,75.13,479677.0,64.7724,64.7724,64.7294,64.7294,479677.0
2022-12-09 11:10:00,75.13,75.16,75.1,75.11,612012.0,64.7294,64.7552,64.7035,64.7121,612012.0
2022-12-09 11:15:00,75.12,75.13,75.1,75.11,437240.0,64.7207,64.7294,64.7035,64.7121,437240.0
2022-12-09 11:20:00,75.11,75.19,75.1,75.18,180604.0,64.7121,64.7811,64.7035,64.7724,180604.0
2022-12-09 11:25:00,75.19,75.21,75.16,75.17,121095.0,64.7811,64.7983,64.7552,64.7638,121095.0
2022-12-09 11:30:00,75.17,75.18,75.14,75.16,116634.0,64.7638,64.7724,64.738,64.7552,116634.0
2022-12-09 11:35:00,75.15,75.18,75.12,75.15,179799.0,64.7466,64.7724,64.7207,64.7466,179799.0
2022-12-09 11:40:00,75.15,75.19,75.12,75.19,173215.0,64.7466,64.7811,64.7207,64.7811,173215.0
2022-12-09 11:45:00,75.2,75.27,75.19,75.27,333851.0,64.7897,64.85,64.7811,64.85,333851.0
2022-12-09 11:50:00,75.27,75.32,75.27,75.28,381714.0,64.85,64.8931,64.85,64.8586,381714.0
2022-12-09 11:55:00,75.29,75.3,75.25,75.29,137579.0,64.8672,64.8758,64.8327,64.8672,137579.0
2022-12-09 12:00:00,75.3,75.32,75.26,75.28,173753.0,64.8758,64.8931,64.8414,64.8586,173753.0
2022-12-09 12:05:00,75.27,75.28,75.24,75.26,728318.0,64.85,64.8586,64.8241,64.8414,728318.0
2022-12-09 12:10:00,75.26,75.26,75.23,75.24,286673.0,64.8414,64.8414,64.8155,64.8241,286673.0
2022-12-09 12:15:00,75.25,75.25,75.21,75.25,165561.0,64.8327,64.8327,64.7983,64.8327,165561.0
2022-12-09 12:20:00,75.25,75.25,75.17,75.17,397752.0,64.8327,64.8327,64.7638,64.7638,397752.0
2022-12-09 12:25:00,75.18,75.2,75.15,75.19,262499.0,64.7724,64.7897,64.7466,64.7811,262499.0
2022-12-09 12:30:00,75.19,75.21,75.18,75.2,73642.0,64.7811,64.7983,64.7724,64.7897,73642.0
2022-12-09 12:35:00,75.19,75.23,75.19,75.2,339257.0,64.7811,64.8155,64.7811,64.7897,339257.0
2022-12-09 12:40:00,75.2,75.21,75.16,75.17,105801.0,64.7897,64.7983,64.7552,64.7638,105801.0
2022-12-09 12:45:00,75.17,75.21,75.17,75.2,138284.0,64.7638,64.7983,64.7638,64.7897,138284.0
2022-12-09 12:50:00,75.2,75.2,75.18,75.19,135866.0,64.7897,64.7897,64.7724,64.7811,135866.0
2022-12-09 12:55:00,75.19,75.22,75.18,75.21,72072.0,64.7811,64.8069,64.7724,64.7983,72072.0
2022-12-09 13:00:00,75.2,75.21,75.14,75.17,642861.0,64.7897,64.7983,64.738,64.7638,642861.0
2022-12-09 13:05:00,75.16,75.16,75.12,75.14,109762.0,64.7552,64.7552,64.7207,64.738,109762.0
2022-12-09 13:10:00,75.14,75.14,75.1,75.12,277708.0,64.738,64.738,64.7035,64.7207,277708.0
2022-12-09 13:15:00,75.12,75.15,75.12,75.14,148883.0,64.7207,64.7466,64.7207,64.738,148883.0
2022-12-09 13:20:00,75.13,75.16,75.12,75.13,58940.0,64.7294,64.7552,64.7207,64.7294,58940.0
2022-12-09 13:25:00,75.12,75.15,75.11,75.14,63788.0,64.7207,64.7466,64.7121,64.738,63788.0
2022-12-09 13:30:00,75.14,75.17,75.13,75.14,46650.0,64.738,64.7638,64.7294,64.738,46650.0
2022-12-09 13:35:00,75.14,75.16,75.13,75.15,66363.0,64.738,64.7552,64.7294,64.7466,66363.0
2022-12-09 13:40:00,75.16,75.17,75.15,75.16,13288.0,64.7552,64.7638,64.7466,64.7552,13288.0
2022-12-09 13:45:00,75.17,75.18,75.15,75.16,56101.0,64.7638,64.7724,64.7466,64.7552,56101.0
2022-12-09 13:50:00,75.16,75.17,75.14,75.15,116237.0,64.7552,64.7638,64.738,64.7466,116237.0
2022-12-09 13:55:00,75.15,75.17,75.14,75.17,44831.0,64.7466,64.7638,64.738,64.7638,44831.0
2022-12-09 14:00:00,75.17,75.18,75.14,75.15,88292.0,64.7638,64.7724,64.738,64.7466,88292.0
2022-12-09 14:05:00,75.15,75.16,75.12,75.13,121125.0,64.7466,64.7552,64.7207,64.7294,121125.0
2022-12-09 14:10:00,75.12,75.15,75.11,75.15,65000.0,64.7207,64.7466,64.7121,64.7466,65000.0
2022-12-09 14:15:00,75.15,75.18,75.14,75.16,170793.0,64.7466,64.7724,64.738,64.7552,170793.0
2022-12-09 14:20:00,75.16,75.17,75.14,75.17,33647.0,64.7552,64.7638,64.738,64.7638,33647.0
2022-12-09 14:25:00,75.17,75.2,75.17,75.19,55060.0,64.7638,64.7897,64.7638,64.7811,55060.0
2022-12-09 14:30:00,75.2,75.2,75.17,75.18,38859.0,64.7897,64.7897,64.7638,64.7724,38859.0
2022-12-09 14:35:00,75.18,75.2,75.18,75.19,48988.0,64.7724,64.7897,64.7724,64.7811,48988.0
2022-12-09 14:40:00,75.19,75.19,75.13,75.15,119443.0,64.7811,64.7811,64.7294,64.7466,119443.0
2022-12-09 14:45:00,75.15,75.15,75.12,75.14,165631.0,64.7466,64.7466,64.7207,64.738,165631.0
2022-12-09 14:50:00,75.13,75.16,75.12,75.15,62420.0,64.7294,64.7552,64.7207,64.7466,62420.0
2022-12-09 14:55:00,75.15,75.18,75.14,75.17,90398.0,64.7466,64.7724,64.738,64.7638,90398.0
2022-12-09 15:00:00,75.18,75.22,75.18,75.22,125416.0,64.7724,64.8069,64.7724,64.8069,125416.0
2022-12-09 15:05:00,75.22,75.25,75.19,75.2,327626.0,64.8069,64.8327,64.7811,64.7897,327626.0
2022-12-09 15:10:00,75.2,75.23,75.17,75.17,362651.0,64.7897,64.8155,64.7638,64.7638,362651.0
2022-12-09 15:15:00,75.17,75.19,75.17,75.18,66801.0,64.7638,64.7811,64.7638,64.7724,66801.0
2022-12-09 15:20:00,75.18,75.21,75.18,75.2,111975.0,64.7724,64.7983,64.7724,64.7897,111975.0
2022-12-09 15:25:00,75.2,75.21,75.18,75.2,223094.0,64.7897,64.7983,64.7724,64.7897,223094.0
2022-12-09 15:30:00,75.19,75.22,75.18,75.2,219153.0,64.7811,64.8069,64.7724,64.7897,219153.0
2022-12-09 15:35:00,75.2,75.2,75.12,75.12,198325.0,64.7897,64.7897,64.7207,64.7207,198325.0
2022-12-09 15:40:00,75.12,75.13,75.08,75.09,377869.0,64.7207,64.7294,64.6863,64.6949,377869.0
2022-12-09 15:45:00,75.09,75.15,75.08,75.09,405272.0,64.6949,64.7466,64.6863,64.6949,405272.0
2022-12-09 15:50:00,75.08,75.09,75.05,75.08,287292.0,64.6863,64.6949,64.6604,64.6863,287292.0
2022-12-09 15:55:00,75.08,75.08,75.04,75.05,921375.0,64.6863,64.6863,64.6518,64.6604,921375.0
2022-12-12 09:30:00,75.25,75.32,75.2,75.27,190744.0,64.8327,64.8931,64.7897,64.85,190744.0
2022-12-12 09:35:00,75.27,75.28,75.18,75.19,105041.0,64.85,64.8586,64.7724,64.7811,105041.0
2022-12-12 09:40:00,75.2,75.22,75.14,75.18,94760.0,64.7897,64.8069,64.738,64.7724,94760.0
2022-12-12 09:45:00,75.17,75.24,75.17,75.24,284414.0,64.7638,64.8241,64.7638,64.8241,284414.0
2022-12-12 09:50:00,75.23,75.27,75.22,75.26,281023.0,64.8155,64.85,64.8069,64.8414,281023.0
2022-12-12 09:55:00,75.26,75.3,75.24,75.29,105696.0,64.8414,64.8758,64.8241,64.8672,105696.0
2022-12-12 10:00:00,75.3,75.31,75.26,75.28,154585.0,64.8758,64.8844,64.8414,64.8586,154585.0
2022-12-12 10:05:00,75.29,75.3,75.25,75.26,86793.0,64.8672,64.8758,64.8327,64.8414,86793.0
2022-12-12 10:10:00,75.26,75.29,75.24,75.26,129463.0,64.8414,64.8672,64.8241,64.8414,129463.0
2022-12-12 10:15:00,75.26,75.26,75.19,75.2,161506.0,64.8414,64.8414,64.7811,64.7897,161506.0
2022-12-12 10:20:00,75.2,75.25,75.19,75.23,63285.0,64.7897,64.8327,64.7811,64.8155,63285.0
2022-12-12 10:25:00,75.23,75.26,75.22,75.23,290145.0,64.8155,64.8414,64.8069,64.8155,290145.0
2022-12-12 10:30:00,75.23,75.26,75.2,75.24,492460.0,64.8155,64.8414,64.7897,64.8241,492460.0
2022-12-12 10:35:00,75.24,75.25,75.19,75.19,130409.0,64.8241,64.8327,64.7811,64.7811,130409.0
2022-12-12 10:40:00,75.19,75.24,75.19,75.23,112853.0,64.7811,64.8241,64.7811,64.8155,112853.0
2022-12-12 10:45:00,75.23,75.24,75.18,75.19,63807.0,64.8155,64.8241,64.7724,64.7811,63807.0
2022-12-12 10:50:00,75.18,75.2,75.16,75.19,39139.0,64.7724,64.7897,64.7552,64.7811,39139.0
2022-12-12 10:55:00,75.2,75.21,75.16,75.17,68083.0,64.7897,64.7983,64.7552,64.7638,68083.0
2022-12-12 11:00:00,75.17,75.19,75.15,75.19,213816.0,64.7638,64.7811,64.7466,64.7811,213816.0
2022-12-12 11:05:00,75.19,75.24,75.18,75.19,198312.0,64.7811,64.8241,64.7724,64.7811,198312.0
2022-12-12 11:10:00,75.19,75.2,75.17,75.19,148621.0,64.7811,64.7897,64.7638,64.7811,148621.0
2022-12-12 11:15:00,75.18,75.18,75.15,75.16,499991.0,64.7724,64.7724,64.7466,64.7552,499991.0
2022-12-12 11:20:00,75.17,75.2,75.14,75.17,320553.0,64.7638,64.7897,64.738,64.7638,320553.0
2022-12-12 11:25:00,75.16,75.18,75.14,75.16,255850.0,64.7552,64.7724,64.738,64.7552,255850.0
2022-12-12 11:30:00,75.16,75.16,75.11,75.16,226064.0,64.7552,64.7552,64.7121,64.7552,226064.0
2022-12-12 11:35:00,75.16,75.2,75.13,75.14,661171.0,64.7552,64.7897,64.7294,64.738,661171.0
2022-12-12 11:40:00,75.14,75.14,75.11,75.12,171538.0,64.738,64.738,64.7121,64.7207,171538.0
2022-12-12 11:45:00,75.12,75.17,75.11,75.16,152758.0,64.7207,64.7638,64.7121,64.7552,152758.0
2022-12-12 11:50:00,75.16,75.18,75.15,75.16,92845.0,64.7552,64.7724,64.7466,64.7552,92845.0
2022-12-12 11:55:00,75.16,75.17,75.15,75.17,52427.0,64.7552,64.7638,64.7466,64.7638,52427.0
2022-12-12 12:00:00,75.17,75.24,75.16,75.24,718329.0,64.7638,64.8241,64.7552,64.8241,718329.0
2022-12-12 12:05:00,75.24,75.24,75.19,75.21,201668.0,64.8241,64.8241,64.7811,64.7983,201668.0
2022-12-12 12:10:00,75.22,75.22,75.19,75.2,140474.0,64.8069,64.8069,64.7811,64.7897,140474.0
2022-12-12 12:15:00,75.2,75.23,75.19,75.22,112582.0,64.7897,64.8155,64.7811,64.8069,112582.0
2022-12-12 12:20:00,75.22,75.23,75.19,75.2,83733.0,64.8069,64.8155,64.7811,64.7897,83733.0
2022-12-12 12:25:00,75.2,75.24,75.18,75.22,330872.0,64.7897,64.8241,64.7724,64.8069,330872.0
2022-12-12 12:30:00,75.22,75.25,75.2,75.21,292162.0,64.8069,64.8327,64.7897,64.7983,292162.0
2022-12-12 12:35:00,75.22,75.25,75.21,75.23,82926.0,64.8069,64.8327,64.7983,64.8155,82926.0
2022-12-12 12:40:00,75.23,75.24,75.18,75.19,265283.0,64.8155,64.8241,64.7724,64.7811,265283.0
2022-12-12 12:45:00,75.18,75.22,75.18,75.21,460105.0,64.7724,64.8069,64.7724,64.7983,460105.0
2022-12-12 12:50:00,75.21,75.24,75.2,75.21,179375.0,64.7983,64.8241,64.7897,64.7983,179375.0
2022-12-12 12:55:00,75.21,75.22,75.18,75.18,118221.0,64.7983,64.8069,64.7724,64.7724,118221.0
2022-12-12 13:00:00,75.18,75.21,75.12,75.13,617068.0,64.7724,64.7983,64.7207,64.7294,617068.0
2022-12-12 13:05:00,75.13,75.16,75.11,75.16,185506.0,64.7294,64.7552,64.7121,64.7552,185506.0
2022-12-12 13:10:00,75.15,75.16,75.14,75.15,212689.0,64.7466,64.7552,64.738,64.7466,212689.0
2022-12-12 13:15:00,75.15,75.19,75.14,75.17,105692.0,64.7466,64.7811,64.738,64.7638,105692.0
2022-12-12 13:20:00,75.17,75.18,75.14,75.16,43833.0,64.7638,64.7724,64.738,64.7552,43833.0
2022-12-12 13:25:00,75.16,75.17,75.15,75.16,48596.0,64.7552,64.7638,64.7466,64.7552,48596.0
2022-12-12 13:30:00,75.17,75.17,75.14,75.15,31890.0,64.7638,64.7638,64.738,64.7466,31890.0
2022-12-12 13:35:00,75.14,75.17,75.13,75.17,76349.0,64.738,64.7638,64.7294,64.7638,76349.0
2022-12-12 13:40:00,75.16,75.19,75.15,75.16,40798.0,64.7552,64.7811,64.7466,64.7552,40798.0
2022-12-12 13:45:00,75.17,75.17,75.14,75.16,152506.0,64.7638,64.7638,64.738,64.7552,152506.0
2022-12-12 13:50:00,75.17,75.19,75.16,75.19,212450.0,64.7638,64.7811,64.7552,64.7811,212450.0
2022-12-12 13:55:00,75.19,75.19,75.16,75.17,460348.0,64.7811,64.7811,64.7552,64.7638,460348.0
2022-12-12 14:00:00,75.17,75.18,75.14,75.16,126927.0,64.7638,64.7724,64.738,64.7552,126927.0
2022-12-12 14:05:00,75.15,75.16,75.13,75.14,104374.0,64.7466,64.7552,64.7294,64.738,104374.0
2022-12-12 14:10:00,75.14,75.16,75.13,75.15,147564.0,64.738,64.7552,64.7294,64.7466,147564.0
2022-12-12 14:15:00,75.15,75.15,75.13,75.13,983144.0,64.7466,64.7466,64.7294,64.7294,983144.0
2022-12-12 14:20:00,75.13,75.14,75.11,75.11,104385.0,64.7294,64.738,64.7121,64.7121,104385.0
2022-12-12 14:25:00,75.11,75.16,75.09,75.12,557100.0,64.7121,64.7552,64.6949,64.7207,557100.0
2022-12-12 14:30:00,75.12,75.12,75.09,75.12,117463.0,64.7207,64.7207,64.6949,64.7207,117463.0
2022-12-12 14:35:00,75.12,75.16,75.11,75.16,431500.0,64.7207,64.7552,64.7121,64.7552,431500.0
2022-12-12 14:40:00,75.16,75.18,75.15,75.15,47133.0,64.7552,64.7724,64.7466,64.7466,47133.0
2022-12-12 14:45:00,75.15,75.19,75.15,75.16,59022.0,64.7466,64.7811,64.7466,64.7552,59022.0
2022-12-12 14:50:00,75.15,75.19,75.15,75.19,62199.0,64.7466,64.7811,64.7466,64.7811,62199.0
2022-12-12 14:55:00,75.19,75.21,75.17,75.18,84597.0,64.7811,64.7983,64.7638,64.7724,84597.0
2022-12-12 15:00:00,75.18,75.19,75.15,75.15,129716.0,64.7724,64.7811,64.7466,64.7466,129716.0
2022-12-12 15:05:00,75.16,75.23,75.15,75.23,147449.0,64.7552,64.8155,64.7466,64.8155,147449.0
2022-12-12 15:10:00,75.22,75.23,75.19,75.2,270520.0,64.8069,64.8155,64.7811,64.7897,270520.0
2022-12-12 15:15:00,75.2,75.24,75.19,75.23,382084.0,64.7897,64.8241,64.7811,64.8155,382084.0
2022-12-12 15:20:00,75.23,75.29,75.23,75.29,448486.0,64.8155,64.8672,64.8155,64.8672,448486.0
2022-12-12 15:25:00,75.29,75.38,75.28,75.38,749973.0,64.8672,64.9448,64.8586,64.9448,749973.0
2022-12-12 15:30:00,75.37,75.4,75.35,75.36,490172.0,64.9361,64.962,64.9189,64.9275,490172.0
2022-12-12 15:35:00,75.36,75.37,75.33,75.34,797310.0,64.9275,64.9361,64.9017,64.9103,797310.0
2022-12-12 15:40:00,75.35,75.35,75.25,75.25,426777.0,64.9189,64.9189,64.8327,64.8327,426777.0
2022-12-12 15:45:00,75.25,75.3,75.25,75.26,371082.0,64.8327,64.8758,64.8327,64.8414,371082.0
2022-12-12 15:50:00,75.27,75.29,75.25,75.26,556842.0,64.85,64.8672,64.8327,64.8414,556842.0
2022-12-12 15:55:00,75.27,75.33,75.26,75.33,869285.0,64.85,64.9017,64.8414,64.9017,869285.0
2022-12-13 09:30:00,76.61,76.7,76.18,76.2,2000557.0,66.0045,66.082,65.634,65.6512,2000557.0
2022-12-13 09:35:00,76.2,76.29,76.14,76.22,1584081.0,65.6512,65.7288,65.5995,65.6685,1584081.0
2022-12-13 09:40:00,76.21,76.35,76.18,76.31,1139486.0,65.6598,65.7805,65.634,65.746,1139486.0
2022-12-13 09:45:00,76.31,76.42,76.29,76.31,610273.0,65.746,65.8408,65.7288,65.746,610273.0
2022-12-13 09:50:00,76.3,76.4,76.27,76.36,858398.0,65.7374,65.8235,65.7115,65.7891,858398.0
2022-12-13 09:55:00,76.36,76.41,76.32,76.33,417647.0,65.7891,65.8322,65.7546,65.7632,417647.0
2022-12-13 10:00:00,76.33,76.37,76.26,76.27,495620.0,65.7632,65.7977,65.7029,65.7115,495620.0
2022-12-13 10:05:00,76.27,76.28,76.18,76.27,256415.0,65.7115,65.7202,65.634,65.7115,256415.0
2022-12-13 10:10:00,76.27,76.33,76.24,76.28,368667.0,65.7115,65.7632,65.6857,65.7202,368667.0
2022-12-13 10:15:00,76.29,76.34,76.24,76.25,604985.0,65.7288,65.7719,65.6857,65.6943,604985.0
2022-12-13 10:20:00,76.26,76.26,76.09,76.09,286487.0,65.7029,65.7029,65.5565,65.5565,286487.0
2022-12-13 10:25:00,76.1,76.13,76.04,76.07,316818.0,65.5651,65.5909,65.5134,65.5392,316818.0
2022-12-13 10:30:00,76.06,76.11,75.96,76.09,594305.0,65.5306,65.5737,65.4445,65.5565,594305.0
2022-12-13 10:35:00,76.09,76.1,75.91,75.92,394365.0,65.5565,65.5651,65.4014,65.41,394365.0
2022-12-13 10:40:00,75.92,76.06,75.92,76.06,439902.0,65.41,65.5306,65.41,65.5306,439902.0
2022-12-13 10:45:00,76.06,76.11,76.03,76.04,752020.0,65.5306,65.5737,65.5048,65.5134,752020.0
2022-12-13 10:50:00,76.04,76.12,76.01,76.11,301508.0,65.5134,65.5823,65.4875,65.5737,301508.0
2022-12-13 10:55:00,76.11,76.14,76.09,76.11,697275.0,65.5737,65.5995,65.5565,65.5737,697275.0
2022-12-13 11:00:00,76.12,76.17,76.09,76.12,463606.0,65.5823,65.6254,65.5565,65.5823,463606.0
2022-12-13 11:05:00,76.11,76.13,76.06,76.08,245179.0,65.5737,65.5909,65.5306,65.5478,245179.0
2022-12-13 11:10:00,76.08,76.11,76.02,76.06,257583.0,65.5478,65.5737,65.4962,65.5306,257583.0
2022-12-13 11:15:00,76.06,76.07,76.03,76.03,485167.0,65.5306,65.5392,65.5048,65.5048,485167.0
2022-12-13 11:20:00,76.03,76.06,76.0,76.01,1790468.0,65.5048,65.5306,65.4789,65.4875,1790468.0
2022-12-13 11:25:00,76.01,76.08,76.01,76.06,409148.0,65.4875,65.5478,65.4875,65.5306,409148.0
2022-12-13 11:30:00,76.06,76.09,76.03,76.06,366864.0,65.5306,65.5565,65.5048,65.5306,366864.0
2022-12-13 11:35:00,76.06,76.11,76.04,76.11,862597.0,65.5306,65.5737,65.5134,65.5737,862597.0
2022-12-13 11:40:00,76.11,76.14,76.07,76.09,856175.0,65.5737,65.5995,65.5392,65.5565,856175.0
2022-12-13 11:45:00,76.08,76.08,75.93,75.97,357920.0,65.5478,65.5478,65.4186,65.4531,357920.0
2022-12-13 11:50:00,75.97,75.98,75.88,75.98,519249.0,65.4531,65.4617,65.3755,65.4617,519249.0
2022-12-13 11:55:00,75.97,76.0,75.95,75.97,635530.0,65.4531,65.4789,65.4358,65.4531,635530.0
2022-12-13 12:00:00,75.97,76.0,75.91,75.91,507690.0,65.4531,65.4789,65.4014,65.4014,507690.0
2022-12-13 12:05:00,75.92,75.95,75.85,75.87,847125.0,65.41,65.4358,65.3497,65.3669,847125.0
2022-12-13 12:10:00,75.87,75.87,75.76,75.8,435624.0,65.3669,65.3669,65.2721,65.3066,435624.0
2022-12-13 12:15:00,75.81,75.82,75.69,75.74,747561.0,65.3152,65.3238,65.2118,65.2549,747561.0
2022-12-13 12:20:00,75.74,75.78,75.73,75.73,606924.0,65.2549,65.2894,65.2463,65.2463,606924.0
2022-12-13 12:25:00,75.73,75.76,75.69,75.72,263466.0,65.2463,65.2721,65.2118,65.2377,263466.0
2022-12-13 12:30:00,75.71,75.75,75.69,75.73,406359.0,65.2291,65.2635,65.2118,65.2463,406359.0
2022-12-13 12:35:00,75.72,75.78,75.71,75.77,202147.0,65.2377,65.2894,65.2291,65.2808,202147.0
2022-12-13 12:40:00,75.77,75.78,75.71,75.76,232105.0,65.2808,65.2894,65.2291,65.2721,232105.0
2022-12-13 12:45:00,75.76,75.8,75.73,75.73,538036.0,65.2721,65.3066,65.2463,65.2463,538036.0
2022-12-13 12:50:00,75.73,75.75,75.7,75.7,144939.0,65.2463,65.2635,65.2205,65.2205,144939.0
2022-12-13 12:55:00,75.7,75.76,75.7,75.76,203044.0,65.2205,65.2721,65.2205,65.2721,203044.0
2022-12-13 13:00:00,75.75,75.78,75.69,75.71,252497.0,65.2635,65.2894,65.2118,65.2291,252497.0
2022-12-13 13:05:00,75.72,75.74,75.69,75.71,195360.0,65.2377,65.2549,65.2118,65.2291,195360.0
2022-12-13 13:10:00,75.72,75.75,75.71,75.75,202964.0,65.2377,65.2635,65.2291,65.2635,202964.0
2022-12-13 13:15:00,75.76,75.84,75.75,75.83,376754.0,65.2721,65.3411,65.2635,65.3325,376754.0
2022-12-13 13:20:00,75.84,75.91,75.82,75.88,642558.0,65.3411,65.4014,65.3238,65.3755,642558.0
2022-12-13 13:25:00,75.88,75.88,75.84,75.86,136165.0,65.3755,65.3755,65.3411,65.3583,136165.0
2022-12-13 13:30:00,75.86,75.89,75.82,75.82,181995.0,65.3583,65.3841,65.3238,65.3238,181995.0
2022-12-13 13:35:00,75.81,75.84,75.81,75.83,279990.0,65.3152,65.3411,65.3152,65.3325,279990.0
2022-12-13 13:40:00,75.83,75.85,75.8,75.84,366634.0,65.3325,65.3497,65.3066,65.3411,366634.0
2022-12-13 13:45:00,75.84,75.85,75.79,75.81,105998.0,65.3411,65.3497,65.298,65.3152,105998.0
2022-12-13 13:50:00,75.8,75.83,75.78,75.8,567300.0,65.3066,65.3325,65.2894,65.3066,567300.0
2022-12-13 13:55:00,75.79,75.81,75.75,75.8,438076.0,65.298,65.3152,65.2635,65.3066,438076.0
2022-12-13 14:00:00,75.79,75.83,75.79,75.81,204333.0,65.298,65.3325,65.298,65.3152,204333.0
2022-12-13 14:05:00,75.81,75.82,75.74,75.76,160124.0,65.3152,65.3238,65.2549,65.2721,160124.0
2022-12-13 14:10:00,75.75,75.77,75.74,75.76,399855.0,65.2635,65.2808,65.2549,65.2721,399855.0
2022-12-13 14:15:00,75.76,75.8,75.74,75.77,396428.0,65.2721,65.3066,65.2549,65.2808,396428.0
2022-12-13 14:20:00,75.77,75.78,75.73,75.77,148183.0,65.2808,65.2894,65.2463,65.2808,148183.0
2022-12-13 14:25:00,75.76,75.81,75.75,75.81,192424.0,65.2721,65.3152,65.2635,65.3152,192424.0
2022-12-13 14:30:00,75.8,75.8,75.74,75.74,207879.0,65.3066,65.3066,65.2549,65.2549,207879.0
2022-12-13 14:35:00,75.74,75.81,75.73,75.81,208639.0,65.2549,65.3152,65.2463,65.3152,208639.0
2022-12-13 14:40:00,75.81,75.91,75.8,75.88,291319.0,65.3152,65.4014,65.3066,65.3755,291319.0
2022-12-13 14:45:00,75.89,75.9,75.85,75.87,223068.0,65.3841,65.3928,65.3497,65.3669,223068.0
2022-12-13 14:50:00,75.88,75.88,75.82,75.83,196659.0,65.3755,65.3755,65.3238,65.3325,196659.0
2022-12-13 14:55:00,75.83,75.86,75.82,75.85,417314.0,65.3325,65.3583,65.3238,65.3497,417314.0
2022-12-13 15:00:00,75.85,75.86,75.75,75.78,1143797.0,65.3497,65.3583,65.2635,65.2894,1143797.0
2022-12-13 15:05:00,75.78,75.82,75.76,75.81,200259.0,65.2894,65.3238,65.2721,65.3152,200259.0
2022-12-13 15:10:00,75.81,75.81,75.74,75.76,184490.0,65.3152,65.3152,65.2549,65.2721,184490.0
2022-12-13 15:15:00,75.77,75.86,75.76,75.85,251284.0,65.2808,65.3583,65.2721,65.3497,251284.0
2022-12-13 15:20:00,75.85,75.9,75.83,75.9,351790.0,65.3497,65.3928,65.3325,65.3928,351790.0
2022-12-13 15:25:00,75.9,75.95,75.88,75.95,356984.0,65.3928,65.4358,65.3755,65.4358,356984.0
2022-12-13 15:30:00,75.95,76.01,75.94,75.98,446137.0,65.4358,65.4875,65.4272,65.4617,446137.0
2022-12-13 15:35:00,75.98,76.01,75.94,75.96,788283.0,65.4617,65.4875,65.4272,65.4445,788283.0
2022-12-13 15:40:00,75.96,76.0,75.93,75.98,660605.0,65.4445,65.4789,65.4186,65.4617,660605.0
2022-12-13 15:45:00,75.98,76.06,75.98,76.03,766818.0,65.4617,65.5306,65.4617,65.5048,766818.0
2022-12-13 15:50:00,76.04,76.18,76.04,76.1,1451846.0,65.5134,65.634,65.5134,65.5651,1451846.0
2022-12-13 15:55:00,76.1,76.17,76.06,76.11,1854534.0,65.5651,65.6254,65.5306,65.5737,1854534.0
2022-12-14 09:30:00,76.01,76.13,76.01,76.12,1587611.0,65.4875,65.5909,65.4875,65.5823,1587611.0
2022-12-14 09:35:00,76.12,76.13,76.09,76.13,1142459.0,65.5823,65.5909,65.5565,65.5909,1142459.0
2022-12-14 09:40:00,76.12,76.15,76.09,76.14,1040392.0,65.5823,65.6082,65.5565,65.5995,1040392.0
2022-12-14 09:45:00,76.14,76.15,76.08,76.1,1028301.0,65.5995,65.6082,65.5478,65.5651,1028301.0
2022-12-14 09:50:00,76.11,76.15,76.1,76.13,300138.0,65.5737,65.6082,65.5651,65.5909,300138.0
2022-12-14 09:55:00,76.13,76.15,76.11,76.15,426241.0,65.5909,65.6082,65.5737,65.6082,426241.0
2022-12-14 10:00:00,76.15,76.18,76.13,76.17,762010.0,65.6082,65.634,65.5909,65.6254,762010.0
2022-12-14 10:05:00,76.17,76.2,76.15,76.18,250228.0,65.6254,65.6512,65.6082,65.634,250228.0
2022-12-14 10:10:00,76.18,76.21,76.18,76.19,290635.0,65.634,65.6598,65.634,65.6426,290635.0
2022-12-14 10:15:00,76.19,76.21,76.16,76.16,331910.0,65.6426,65.6598,65.6168,65.6168,331910.0
2022-12-14 10:20:00,76.16,76.17,76.1,76.13,998647.0,65.6168,65.6254,65.5651,65.5909,998647.0
2022-12-14 10:25:00,76.12,76.16,76.11,76.16,845619.0,65.5823,65.6168,65.5737,65.6168,845619.0
2022-12-14 10:30:00,76.15,76.16,76.13,76.13,206461.0,65.6082,65.6168,65.5909,65.5909,206461.0
2022-12-14 10:35:00,76.14,76.14,76.09,76.13,479363.0,65.5995,65.5995,65.5565,65.5909,479363.0
2022-12-14 10:40:00,76.13,76.15,76.11,76.13,631801.0,65.5909,65.6082,65.5737,65.5909,631801.0
2022-12-14 10:45:00,76.13,76.14,76.11,76.12,273924.0,65.5909,65.5995,65.5737,65.5823,273924.0
2022-12-14 10:50:00,76.12,76.14,76.12,76.13,233383.0,65.5823,65.5995,65.5823,65.5909,233383.0
2022-12-14 10:55:00,76.13,76.14,76.12,76.14,436525.0,65.5909,65.5995,65.5823,65.5995,436525.0
2022-12-14 11:00:00,76.14,76.17,76.13,76.17,273434.0,65.5995,65.6254,65.5909,65.6254,273434.0
2022-12-14 11:05:00,76.17,76.17,76.11,76.14,576352.0,65.6254,65.6254,65.5737,65.5995,576352.0
2022-12-14 11:10:00,76.14,76.16,76.13,76.16,481223.0,65.5995,65.6168,65.5909,65.6168,481223.0
2022-12-14 11:15:00,76.16,76.16,76.13,76.14,138022.0,65.6168,65.6168,65.5909,65.5995,138022.0
2022-12-14 11:20:00,76.14,76.15,76.13,76.14,163299.0,65.5995,65.6082,65.5909,65.5995,163299.0
2022-12-14 11:25:00,76.14,76.16,76.12,76.16,1695984.0,65.5995,65.6168,65.5823,65.6168,1695984.0
2022-12-14 11:30:00,76.16,76.17,76.14,76.15,526956.0,65.6168,65.6254,65.5995,65.6082,526956.0
2022-12-14 11:35:00,76.15,76.15,76.14,76.15,367218.0,65.6082,65.6082,65.5995,65.6082,367218.0
2022-12-14 11:40:00,76.14,76.15,76.14,76.15,63516.0,65.5995,65.6082,65.5995,65.6082,63516.0
2022-12-14 11:45:00,76.15,76.15,76.09,76.09,989382.0,65.6082,65.6082,65.5565,65.5565,989382.0
2022-12-14 11:50:00,76.1,76.12,76.09,76.09,152499.0,65.5651,65.5823,65.5565,65.5565,152499.0
2022-12-14 11:55:00,76.09,76.1,76.07,76.09,132283.0,65.5565,65.5651,65.5392,65.5565,132283.0
2022-12-14 12:00:00,76.09,76.1,76.06,76.08,104458.0,65.5565,65.5651,65.5306,65.5478,104458.0
2022-12-14 12:05:00,76.08,76.1,76.08,76.1,86542.0,65.5478,65.5651,65.5478,65.5651,86542.0
2022-12-14 12:10:00,76.09,76.1,76.06,76.07,89290.0,65.5565,65.5651,65.5306,65.5392,89290.0
2022-12-14 12:15:00,76.07,76.11,76.06,76.08,273485.0,65.5392,65.5737,65.5306,65.5478,273485.0
2022-12-14 12:20:00,76.09,76.09,76.07,76.09,60750.0,65.5565,65.5565,65.5392,65.5565,60750.0
2022-12-14 12:25:00,76.09,76.09,76.06,76.08,183380.0,65.5565,65.5565,65.5306,65.5478,183380.0
2022-12-14 12:30:00,76.08,76.1,76.05,76.06,76573.0,65.5478,65.5651,65.522,65.5306,76573.0
2022-12-14 12:35:00,76.06,76.07,76.04,76.05,202525.0,65.5306,65.5392,65.5134,65.522,202525.0
2022-12-14 12:40:00,76.05,76.07,76.04,76.06,252186.0,65.522,65.5392,65.5134,65.5306,252186.0
2022-12-14 12:45:00,76.06,76.07,75.99,75.99,393959.0,65.5306,65.5392,65.4703,65.4703,393959.0
2022-12-14 12:50:00,75.99,76.01,75.98,76.0,171901.0,65.4703,65.4875,65.4617,65.4789,171901.0
2022-12-14 12:55:00,76.01,76.01,75.95,75.95,154502.0,65.4875,65.4875,65.4358,65.4358,154502.0
2022-12-14 13:00:00,75.95,75.99,75.93,75.94,624286.0,65.4358,65.4703,65.4186,65.4272,624286.0
2022-12-14 13:05:00,75.94,76.0,75.94,76.0,293835.0,65.4272,65.4789,65.4272,65.4789,293835.0
2022-12-14 13:10:00,76.0,76.02,75.97,75.98,274544.0,65.4789,65.4962,65.4531,65.4617,274544.0
2022-12-14 13:15:00,75.98,75.98,75.94,75.95,119728.0,65.4617,65.4617,65.4272,65.4358,119728.0
2022-12-14 13:20:00,75.95,75.97,75.94,75.95,90086.0,65.4358,65.4531,65.4272,65.4358,90086.0
2022-12-14 13:25:00,75.94,75.95,75.91,75.93,235870.0,65.4272,65.4358,65.4014,65.4186,235870.0
2022-12-14 13:30:00,75.93,75.95,75.9,75.91,610088.0,65.4186,65.4358,65.3928,65.4014,610088.0
2022-12-14 13:35:00,75.91,75.98,75.88,75.98,670829.0,65.4014,65.4617,65.3755,65.4617,670829.0
2022-12-14 13:40:00,75.98,75.99,75.91,75.97,766617.0,65.4617,65.4703,65.4014,65.4531,766617.0
2022-12-14 13:45:00,75.97,75.97,75.92,75.92,85689.0,65.4531,65.4531,65.41,65.41,85689.0
2022-12-14 13:50:00,75.92,76.0,75.92,76.0,404941.0,65.41,65.4789,65.41,65.4789,404941.0
2022-12-14 13:55:00,76.01,76.03,75.97,76.0,607021.0,65.4875,65.5048,65.4531,65.4789,607021.0
2022-12-14 14:00:00,76.0,76.0,75.6,75.76,1311774.0,65.4789,65.4789,65.1343,65.2721,1311774.0
2022-12-14 14:05:00,75.75,75.76,75.43,75.49,443034.0,65.2635,65.2721,64.9878,65.0395,443034.0
2022-12-14 14:10:00,75.5,75.68,75.49,75.65,644979.0,65.0481,65.2032,65.0395,65.1774,644979.0
2022-12-14 14:15:00,75.65,75.72,75.63,75.7,613330.0,65.1774,65.2377,65.1601,65.2205,613330.0
2022-12-14 14:20:00,75.69,75.74,75.56,75.62,171873.0,65.2118,65.2549,65.0998,65.1515,171873.0
2022-12-14 14:25:00,75.62,75.64,75.55,75.56,648872.0,65.1515,65.1688,65.0912,65.0998,648872.0
2022-12-14 14:30:00,75.56,75.56,75.21,75.23,1509811.0,65.0998,65.0998,64.7983,64.8155,1509811.0
2022-12-14 14:35:00,75.22,75.43,75.22,75.36,2397451.0,64.8069,64.9878,64.8069,64.9275,2397451.0
2022-12-14 14:40:00,75.37,75.6,75.29,75.49,1274045.0,64.9361,65.1343,64.8672,65.0395,1274045.0
2022-12-14 14:45:00,75.5,75.61,75.35,75.51,1559509.0,65.0481,65.1429,64.9189,65.0568,1559509.0
2022-12-14 14:50:00,75.51,75.55,75.33,75.48,1061579.0,65.0568,65.0912,64.9017,65.0309,1061579.0
2022-12-14 14:55:00,75.49,75.55,75.45,75.49,468836.0,65.0395,65.0912,65.0051,65.0395,468836.0
2022-12-14 15:00:00,75.5,75.67,75.44,75.66,958768.0,65.0481,65.1946,64.9964,65.186,958768.0
2022-12-14 15:05:00,75.66,75.75,75.61,75.75,1610676.0,65.186,65.2635,65.1429,65.2635,1610676.0
2022-12-14 15:10:00,75.75,75.93,75.72,75.78,1552471.0,65.2635,65.4186,65.2377,65.2894,1552471.0
2022-12-14 15:15:00,75.8,75.8,75.64,75.7,1206049.0,65.3066,65.3066,65.1688,65.2205,1206049.0
2022-12-14 15:20:00,75.71,75.77,75.65,75.71,542258.0,65.2291,65.2808,65.1774,65.2291,542258.0
2022-12-14 15:25:00,75.71,75.72,75.54,75.55,478115.0,65.2291,65.2377,65.0826,65.0912,478115.0
2022-12-14 15:30:00,75.55,75.63,75.52,75.62,587324.0,65.0912,65.1601,65.0654,65.1515,587324.0
2022-12-14 15:35:00,75.62,75.7,75.57,75.7,807946.0,65.1515,65.2205,65.1084,65.2205,807946.0
2022-12-14 15:40:00,75.71,75.83,75.69,75.82,971226.0,65.2291,65.3325,65.2118,65.3238,971226.0
2022-12-14 15:45:00,75.83,75.85,75.74,75.79,1078756.0,65.3325,65.3497,65.2549,65.298,1078756.0
2022-12-14 15:50:00,75.78,75.82,75.74,75.74,1302303.0,65.2894,65.3238,65.2549,65.2549,1302303.0
2022-12-14 15:55:00,75.74,75.74,75.62,75.7,2510158.0,65.2549,65.2549,65.1515,65.2205,2510158.0
2022-12-15 09:30:00,74.91,75.05,74.89,75.03,818278.0,64.8809,65.0021,64.8635,64.9848,818278.0
2022-12-15 09:35:00,75.03,75.04,74.91,74.96,992735.0,64.9848,64.9935,64.8809,64.9242,992735.0
2022-12-15 09:40:00,74.97,75.04,74.94,75.01,1759079.0,64.9328,64.9935,64.9069,64.9675,1759079.0
2022-12-15 09:45:00,75.01,75.02,74.83,74.88,665954.0,64.9675,64.9761,64.8116,64.8549,665954.0
2022-12-15 09:50:00,74.89,74.91,74.8,74.81,814202.0,64.8635,64.8809,64.7856,64.7943,814202.0
2022-12-15 09:55:00,74.81,74.82,74.72,74.78,482559.0,64.7943,64.8029,64.7163,64.7683,482559.0
2022-12-15 10:00:00,74.77,74.78,74.63,74.64,433188.0,64.7596,64.7683,64.6384,64.647,433188.0
2022-12-15 10:05:00,74.64,74.76,74.63,74.75,634861.0,64.647,64.751,64.6384,64.7423,634861.0
2022-12-15 10:10:00,74.76,74.81,74.74,74.8,724346.0,64.751,64.7943,64.7336,64.7856,724346.0
2022-12-15 10:15:00,74.8,74.86,74.77,74.84,1468849.0,64.7856,64.8376,64.7596,64.8202,1468849.0
2022-12-15 10:20:00,74.85,74.88,74.84,74.88,477986.0,64.8289,64.8549,64.8202,64.8549,477986.0
2022-12-15 10:25:00,74.88,74.91,74.84,74.89,263758.0,64.8549,64.8809,64.8202,64.8635,263758.0
2022-12-15 10:30:00,74.88,74.91,74.83,74.87,418270.0,64.8549,64.8809,64.8116,64.8462,418270.0
2022-12-15 10:35:00,74.87,74.94,74.86,74.93,571009.0,64.8462,64.9069,64.8376,64.8982,571009.0
2022-12-15 10:40:00,74.92,74.96,74.91,74.96,221277.0,64.8895,64.9242,64.8809,64.9242,221277.0
2022-12-15 10:45:00,74.96,74.98,74.91,74.91,446274.0,64.9242,64.9415,64.8809,64.8809,446274.0
2022-12-15 10:50:00,74.92,74.94,74.9,74.93,238995.0,64.8895,64.9069,64.8722,64.8982,238995.0
2022-12-15 10:55:00,74.93,74.94,74.85,74.87,849778.0,64.8982,64.9069,64.8289,64.8462,849778.0
2022-12-15 11:00:00,74.87,74.91,74.86,74.89,409355.0,64.8462,64.8809,64.8376,64.8635,409355.0
2022-12-15 11:05:00,74.88,74.92,74.88,74.9,956112.0,64.8549,64.8895,64.8549,64.8722,956112.0
2022-12-15 11:10:00,74.9,74.9,74.77,74.8,569109.0,64.8722,64.8722,64.7596,64.7856,569109.0
2022-12-15 11:15:00,74.8,74.85,74.79,74.84,338215.0,64.7856,64.8289,64.7769,64.8202,338215.0
2022-12-15 11:20:00,74.84,74.85,74.76,74.77,319460.0,64.8202,64.8289,64.751,64.7596,319460.0
2022-12-15 11:25:00,74.77,74.83,74.76,74.8,369609.0,64.7596,64.8116,64.751,64.7856,369609.0
2022-12-15 11:30:00,74.81,74.84,74.79,74.84,170229.0,64.7943,64.8202,64.7769,64.8202,170229.0
2022-12-15 11:35:00,74.84,74.85,74.78,74.83,376639.0,64.8202,64.8289,64.7683,64.8116,376639.0
2022-12-15 11:40:00,74.83,74.83,74.77,74.81,159039.0,64.8116,64.8116,64.7596,64.7943,159039.0
2022-12-15 11:45:00,74.81,74.86,74.8,74.8,328647.0,64.7943,64.8376,64.7856,64.7856,328647.0
2022-12-15 11:50:00,74.81,74.82,74.76,74.81,631925.0,64.7943,64.8029,64.751,64.7943,631925.0
2022-12-15 11:55:00,74.82,74.85,74.8,74.84,125217.0,64.8029,64.8289,64.7856,64.8202,125217.0
2022-12-15 12:00:00,74.84,74.88,74.83,74.87,141634.0,64.8202,64.8549,64.8116,64.8462,141634.0
2022-12-15 12:05:00,74.87,74.91,74.86,74.9,181172.0,64.8462,64.8809,64.8376,64.8722,181172.0
2022-12-15 12:10:00,74.9,74.91,74.86,74.9,134327.0,64.8722,64.8809,64.8376,64.8722,134327.0
2022-12-15 12:15:00,74.89,74.91,74.86,74.91,189614.0,64.8635,64.8809,64.8376,64.8809,189614.0
2022-12-15 12:20:00,74.91,74.94,74.9,74.92,216626.0,64.8809,64.9069,64.8722,64.8895,216626.0
2022-12-15 12:25:00,74.92,74.98,74.91,74.97,266646.0,64.8895,64.9415,64.8809,64.9328,266646.0
2022-12-15 12:30:00,74.96,74.99,74.94,74.98,422213.0,64.9242,64.9502,64.9069,64.9415,422213.0
2022-12-15 12:35:00,74.98,75.04,74.97,75.03,1116287.0,64.9415,64.9935,64.9328,64.9848,1116287.0
2022-12-15 12:40:00,75.02,75.02,74.95,74.95,148657.0,64.9761,64.9761,64.9155,64.9155,148657.0
2022-12-15 12:45:00,74.95,74.99,74.93,74.94,594512.0,64.9155,64.9502,64.8982,64.9069,594512.0
2022-12-15 12:50:00,74.94,74.95,74.91,74.92,324778.0,64.9069,64.9155,64.8809,64.8895,324778.0
2022-12-15 12:55:00,74.92,74.93,74.87,74.9,118378.0,64.8895,64.8982,64.8462,64.8722,118378.0
2022-12-15 13:00:00,74.9,74.91,74.87,74.88,117950.0,64.8722,64.8809,64.8462,64.8549,117950.0
2022-12-15 13:05:00,74.88,74.88,74.82,74.84,465990.0,64.8549,64.8549,64.8029,64.8202,465990.0
2022-12-15 13:10:00,74.84,74.86,74.83,74.84,474152.0,64.8202,64.8376,64.8116,64.8202,474152.0
2022-12-15 13:15:00,74.84,74.86,74.83,74.84,91223.0,64.8202,64.8376,64.8116,64.8202,91223.0
2022-12-15 13:20:00,74.84,74.85,74.83,74.84,133362.0,64.8202,64.8289,64.8116,64.8202,133362.0
2022-12-15 13:25:00,74.84,74.87,74.83,74.86,205036.0,64.8202,64.8462,64.8116,64.8376,205036.0
2022-12-15 13:30:00,74.85,74.94,74.84,74.94,607049.0,64.8289,64.9069,64.8202,64.9069,607049.0
2022-12-15 13:35:00,74.94,75.0,74.9,74.97,682767.0,64.9069,64.9588,64.8722,64.9328,682767.0
2022-12-15 13:40:00,74.97,74.98,74.93,74.96,344235.0,64.9328,64.9415,64.8982,64.9242,344235.0
2022-12-15 13:45:00,74.97,74.97,74.93,74.94,903840.0,64.9328,64.9328,64.8982,64.9069,903840.0
2022-12-15 13:50:00,74.94,74.95,74.87,74.92,367209.0,64.9069,64.9155,64.8462,64.8895,367209.0
2022-12-15 13:55:00,74.92,74.96,74.92,74.95,283232.0,64.8895,64.9242,64.8895,64.9155,283232.0
2022-12-15 14:00:00,74.94,74.97,74.94,74.95,132573.0,64.9069,64.9328,64.9069,64.9155,132573.0
2022-12-15 14:05:00,74.95,74.96,74.92,74.92,178343.0,64.9155,64.9242,64.8895,64.8895,178343.0
2022-12-15 14:10:00,74.92,74.93,74.89,74.91,308548.0,64.8895,64.8982,64.8635,64.8809,308548.0
2022-12-15 14:15:00,74.91,74.93,74.9,74.92,152180.0,64.8809,64.8982,64.8722,64.8895,152180.0
2022-12-15 14:20:00,74.92,74.96,74.92,74.92,402841.0,64.8895,64.9242,64.8895,64.8895,402841.0
2022-12-15 14:25:00,74.93,74.94,74.9,74.91,125474.0,64.8982,64.9069,64.8722,64.8809,125474.0
2022-12-15 14:30:00,74.91,74.96,74.9,74.96,114318.0,64.8809,64.9242,64.8722,64.9242,114318.0
2022-12-15 14:35:00,74.96,75.01,74.95,75.0,292612.0,64.9242,64.9675,64.9155,64.9588,292612.0
2022-12-15 14:40:00,75.0,75.03,74.99,75.02,309886.0,64.9588,64.9848,64.9502,64.9761,309886.0
2022-12-15 14:45:00,75.02,75.02,74.96,75.0,188040.0,64.9761,64.9761,64.9242,64.9588,188040.0
2022-12-15 14:50:00,75.0,75.03,74.97,75.0,189567.0,64.9588,64.9848,64.9328,64.9588,189567.0
2022-12-15 14:55:00,75.0,75.06,74.99,75.06,113995.0,64.9588,65.0108,64.9502,65.0108,113995.0
2022-12-15 15:00:00,75.05,75.07,75.0,75.02,368323.0,65.0021,65.0194,64.9588,64.9761,368323.0
2022-12-15 15:05:00,75.02,75.07,75.01,75.07,259261.0,64.9761,65.0194,64.9675,65.0194,259261.0
2022-12-15 15:10:00,75.07,75.07,75.0,75.01,799434.0,65.0194,65.0194,64.9588,64.9675,799434.0
2022-12-15 15:15:00,75.01,75.05,75.0,75.02,284755.0,64.9675,65.0021,64.9588,64.9761,284755.0
2022-12-15 15:20:00,75.01,75.04,75.0,75.04,210176.0,64.9675,64.9935,64.9588,64.9935,210176.0
2022-12-15 15:25:00,75.04,75.11,75.03,75.09,528476.0,64.9935,65.0541,64.9848,65.0368,528476.0
2022-12-15 15:30:00,75.09,75.1,75.03,75.06,232040.0,65.0368,65.0454,64.9848,65.0108,232040.0
2022-12-15 15:35:00,75.05,75.05,75.0,75.02,292451.0,65.0021,65.0021,64.9588,64.9761,292451.0
2022-12-15 15:40:00,75.02,75.03,74.99,74.99,172658.0,64.9761,64.9848,64.9502,64.9502,172658.0
2022-12-15 15:45:00,74.99,75.01,74.99,75.0,747592.0,64.9502,64.9675,64.9502,64.9588,747592.0
2022-12-15 15:50:00,75.0,75.01,74.94,74.95,1068522.0,64.9588,64.9675,64.9069,64.9155,1068522.0
2022-12-15 15:55:00,74.95,75.06,74.93,75.01,1504037.0,64.9155,65.0108,64.8982,64.9675,1504037.0
2022-12-16 09:30:00,74.57,74.7,74.56,74.66,680448.0,64.5864,64.699,64.5777,64.6643,680448.0
2022-12-16 09:35:00,74.67,74.7,74.53,74.57,493062.0,64.673,64.699,64.5517,64.5864,493062.0
2022-12-16 09:40:00,74.56,74.66,74.53,74.59,783671.0,64.5777,64.6643,64.5517,64.6037,783671.0
2022-12-16 09:45:00,74.6,74.78,74.59,74.73,1849347.0,64.6124,64.7683,64.6037,64.725,1849347.0
2022-12-16 09:50:00,74.73,74.76,74.69,74.73,277498.0,64.725,64.751,64.6903,64.725,277498.0
2022-12-16 09:55:00,74.74,74.81,74.74,74.8,653476.0,64.7336,64.7943,64.7336,64.7856,653476.0
2022-12-16 10:00:00,74.8,74.81,74.73,74.78,315575.0,64.7856,64.7943,64.725,64.7683,315575.0
2022-12-16 10:05:00,74.78,74.8,74.71,74.72,456942.0,64.7683,64.7856,64.7076,64.7163,456942.0
2022-12-16 10:10:00,74.72,74.74,74.69,74.7,344522.0,64.7163,64.7336,64.6903,64.699,344522.0
2022-12-16 10:15:00,74.7,74.76,74.68,74.75,1022254.0,64.699,64.751,64.6817,64.7423,1022254.0
2022-12-16 10:20:00,74.75,74.78,74.72,74.74,421946.0,64.7423,64.7683,64.7163,64.7336,421946.0
2022-12-16 10:25:00,74.74,74.74,74.64,74.64,614908.0,64.7336,64.7336,64.647,64.647,614908.0
2022-12-16 10:30:00,74.64,74.71,74.64,74.64,299832.0,64.647,64.7076,64.647,64.647,299832.0
2022-12-16 10:35:00,74.65,74.65,74.6,74.63,358708.0,64.6557,64.6557,64.6124,64.6384,358708.0
2022-12-16 10:40:00,74.63,74.67,74.62,74.65,599770.0,64.6384,64.673,64.6297,64.6557,599770.0
2022-12-16 10:45:00,74.65,74.66,74.6,74.61,194222.0,64.6557,64.6643,64.6124,64.621,194222.0
2022-12-16 10:50:00,74.61,74.64,74.6,74.63,161954.0,64.621,64.647,64.6124,64.6384,161954.0
2022-12-16 10:55:00,74.64,74.65,74.61,74.64,146038.0,64.647,64.6557,64.621,64.647,146038.0
2022-12-16 11:00:00,74.64,74.66,74.6,74.61,72733.0,64.647,64.6643,64.6124,64.621,72733.0
2022-12-16 11:05:00,74.61,74.63,74.6,74.6,186975.0,64.621,64.6384,64.6124,64.6124,186975.0
2022-12-16 11:10:00,74.6,74.63,74.58,74.63,482487.0,64.6124,64.6384,64.5951,64.6384,482487.0
2022-12-16 11:15:00,74.62,74.64,74.58,74.62,301719.0,64.6297,64.647,64.5951,64.6297,301719.0
2022-12-16 11:20:00,74.62,74.63,74.57,74.59,123224.0,64.6297,64.6384,64.5864,64.6037,123224.0
2022-12-16 11:25:00,74.59,74.63,74.58,74.58,499613.0,64.6037,64.6384,64.5951,64.5951,499613.0
2022-12-16 11:30:00,74.59,74.61,74.56,74.59,404861.0,64.6037,64.621,64.5777,64.6037,404861.0
2022-12-16 11:35:00,74.59,74.61,74.58,74.59,64077.0,64.6037,64.621,64.5951,64.6037,64077.0
2022-12-16 11:40:00,74.59,74.63,74.58,74.62,1014936.0,64.6037,64.6384,64.5951,64.6297,1014936.0
2022-12-16 11:45:00,74.62,74.62,74.58,74.59,202133.0,64.6297,64.6297,64.5951,64.6037,202133.0
2022-12-16 11:50:00,74.59,74.61,74.58,74.59,105233.0,64.6037,64.621,64.5951,64.6037,105233.0
2022-12-16 11:55:00,74.59,74.6,74.58,74.59,92113.0,64.6037,64.6124,64.5951,64.6037,92113.0
2022-12-16 12:00:00,74.59,74.61,74.57,74.59,191623.0,64.6037,64.621,64.5864,64.6037,191623.0
2022-12-16 12:05:00,74.59,74.6,74.56,74.56,666300.0,64.6037,64.6124,64.5777,64.5777,666300.0
2022-12-16 12:10:00,74.56,74.57,74.54,74.55,272105.0,64.5777,64.5864,64.5604,64.5691,272105.0
2022-12-16 12:15:00,74.55,74.6,74.54,74.6,440600.0,64.5691,64.6124,64.5604,64.6124,440600.0
2022-12-16 12:20:00,74.6,74.63,74.59,74.6,896354.0,64.6124,64.6384,64.6037,64.6124,896354.0
2022-12-16 12:25:00,74.6,74.6,74.57,74.58,227020.0,64.6124,64.6124,64.5864,64.5951,227020.0
2022-12-16 12:30:00,74.58,74.6,74.57,74.59,142953.0,64.5951,64.6124,64.5864,64.6037,142953.0
2022-12-16 12:35:00,74.58,74.61,74.57,74.59,1033933.0,64.5951,64.621,64.5864,64.6037,1033933.0
2022-12-16 12:40:00,74.59,74.59,74.52,74.52,249561.0,64.6037,64.6037,64.5431,64.5431,249561.0
2022-12-16 12:45:00,74.52,74.53,74.49,74.51,243541.0,64.5431,64.5517,64.5171,64.5344,243541.0
2022-12-16 12:50:00,74.51,74.51,74.46,74.46,360690.0,64.5344,64.5344,64.4911,64.4911,360690.0
2022-12-16 12:55:00,74.46,74.46,74.43,74.45,362960.0,64.4911,64.4911,64.4651,64.4825,362960.0
2022-12-16 13:00:00,74.46,74.48,74.45,74.46,65518.0,64.4911,64.5084,64.4825,64.4911,65518.0
2022-12-16 13:05:00,74.47,74.48,74.46,74.48,85524.0,64.4998,64.5084,64.4911,64.5084,85524.0
2022-12-16 13:10:00,74.47,74.48,74.41,74.42,229281.0,64.4998,64.5084,64.4478,64.4565,229281.0
2022-12-16 13:15:00,74.42,74.46,74.41,74.44,910261.0,64.4565,64.4911,64.4478,64.4738,910261.0
2022-12-16 13:20:00,74.44,74.45,74.42,74.42,319250.0,64.4738,64.4825,64.4565,64.4565,319250.0
2022-12-16 13:25:00,74.42,74.44,74.41,74.42,294115.0,64.4565,64.4738,64.4478,64.4565,294115.0
2022-12-16 13:30:00,74.41,74.45,74.41,74.44,558193.0,64.4478,64.4825,64.4478,64.4738,558193.0
2022-12-16 13:35:00,74.44,74.45,74.41,74.42,337613.0,64.4738,64.4825,64.4478,64.4565,337613.0
2022-12-16 13:40:00,74.42,74.44,74.41,74.42,206039.0,64.4565,64.4738,64.4478,64.4565,206039.0
2022-12-16 13:45:00,74.42,74.47,74.41,74.47,414730.0,64.4565,64.4998,64.4478,64.4998,414730.0
2022-12-16 13:50:00,74.46,74.49,74.45,74.49,131810.0,64.4911,64.5171,64.4825,64.5171,131810.0
2022-12-16 13:55:00,74.48,74.53,74.48,74.52,233503.0,64.5084,64.5517,64.5084,64.5431,233503.0
2022-12-16 14:00:00,74.51,74.52,74.47,74.51,240702.0,64.5344,64.5431,64.4998,64.5344,240702.0
2022-12-16 14:05:00,74.51,74.53,74.49,74.52,123173.0,64.5344,64.5517,64.5171,64.5431,123173.0
2022-12-16 14:10:00,74.52,74.54,74.51,74.53,92386.0,64.5431,64.5604,64.5344,64.5517,92386.0
2022-12-16 14:15:00,74.53,74.55,74.51,74.52,123831.0,64.5517,64.5691,64.5344,64.5431,123831.0
2022-12-16 14:20:00,74.52,74.52,74.48,74.51,215891.0,64.5431,64.5431,64.5084,64.5344,215891.0
2022-12-16 14:25:00,74.51,74.53,74.51,74.52,248964.0,64.5344,64.5517,64.5344,64.5431,248964.0
2022-12-16 14:30:00,74.52,74.53,74.47,74.48,141944.0,64.5431,64.5517,64.4998,64.5084,141944.0
2022-12-16 14:35:00,74.48,74.52,74.48,74.49,82431.0,64.5084,64.5431,64.5084,64.5171,82431.0
2022-12-16 14:40:00,74.49,74.51,74.47,74.48,134271.0,64.5171,64.5344,64.4998,64.5084,134271.0
2022-12-16 14:45:00,74.48,74.5,74.46,74.49,103709.0,64.5084,64.5258,64.4911,64.5171,103709.0
2022-12-16 14:50:00,74.49,74.52,74.49,74.52,143693.0,64.5171,64.5431,64.5171,64.5431,143693.0
2022-12-16 14:55:00,74.52,74.56,74.51,74.53,516705.0,64.5431,64.5777,64.5344,64.5517,516705.0
2022-12-16 15:00:00,74.54,74.57,74.53,74.53,332692.0,64.5604,64.5864,64.5517,64.5517,332692.0
2022-12-16 15:05:00,74.53,74.54,74.5,74.51,422220.0,64.5517,64.5604,64.5258,64.5344,422220.0
2022-12-16 15:10:00,74.51,74.57,74.5,74.56,90548.0,64.5344,64.5864,64.5258,64.5777,90548.0
2022-12-16 15:15:00,74.56,74.61,74.56,74.59,376780.0,64.5777,64.621,64.5777,64.6037,376780.0
2022-12-16 15:20:00,74.59,74.61,74.57,74.59,112087.0,64.6037,64.621,64.5864,64.6037,112087.0
2022-12-16 15:25:00,74.59,74.62,74.58,74.59,224078.0,64.6037,64.6297,64.5951,64.6037,224078.0
2022-12-16 15:30:00,74.59,74.66,74.58,74.66,259266.0,64.6037,64.6643,64.5951,64.6643,259266.0
2022-12-16 15:35:00,74.65,74.71,74.64,74.7,614073.0,64.6557,64.7076,64.647,64.699,614073.0
2022-12-16 15:40:00,74.7,74.71,74.65,74.66,575494.0,64.699,64.7076,64.6557,64.6643,575494.0
2022-12-16 15:45:00,74.66,74.66,74.6,74.61,682477.0,64.6643,64.6643,64.6124,64.621,682477.0
2022-12-16 15:50:00,74.61,74.61,74.56,74.56,611276.0,64.621,64.621,64.5777,64.5777,611276.0
2022-12-16 15:55:00,74.57,74.59,74.53,74.59,1240028.0,64.5864,64.6037,64.5517,64.6037,1240028.0
2022-12-19 09:30:00,74.31,74.46,74.17,74.37,597681.0,64.3612,64.4911,64.2399,64.4132,597681.0
2022-12-19 09:35:00,74.37,74.4,74.33,74.36,527572.0,64.4132,64.4392,64.3785,64.4045,527572.0
2022-12-19 09:40:00,74.37,74.38,74.33,74.37,178473.0,64.4132,64.4218,64.3785,64.4132,178473.0
2022-12-19 09:45:00,74.37,74.38,74.26,74.27,694373.0,64.4132,64.4218,64.3179,64.3266,694373.0
2022-12-19 09:50:00,74.28,74.29,74.26,74.28,172236.0,64.3352,64.3439,64.3179,64.3352,172236.0
2022-12-19 09:55:00,74.27,74.31,74.25,74.29,363831.0,64.3266,64.3612,64.3092,64.3439,363831.0
2022-12-19 10:00:00,74.29,74.3,74.24,74.26,218159.0,64.3439,64.3525,64.3006,64.3179,218159.0
2022-12-19 10:05:00,74.26,74.29,74.24,74.28,199067.0,64.3179,64.3439,64.3006,64.3352,199067.0
2022-12-19 10:10:00,74.28,74.3,74.26,74.29,164566.0,64.3352,64.3525,64.3179,64.3439,164566.0
2022-12-19 10:15:00,74.29,74.3,74.27,74.28,100608.0,64.3439,64.3525,64.3266,64.3352,100608.0
2022-12-19 10:20:00,74.28,74.32,74.24,74.3,482685.0,64.3352,64.3699,64.3006,64.3525,482685.0
2022-12-19 10:25:00,74.3,74.31,74.24,74.26,146283.0,64.3525,64.3612,64.3006,64.3179,146283.0
2022-12-19 10:30:00,74.26,74.26,74.19,74.23,306914.0,64.3179,64.3179,64.2573,64.2919,306914.0
2022-12-19 10:35:00,74.24,74.24,74.17,74.17,186652.0,64.3006,64.3006,64.2399,64.2399,186652.0
2022-12-19 10:40:00,74.17,74.26,74.17,74.23,366941.0,64.2399,64.3179,64.2399,64.2919,366941.0
2022-12-19 10:45:00,74.23,74.28,74.23,74.25,226180.0,64.2919,64.3352,64.2919,64.3092,226180.0
2022-12-19 10:50:00,74.25,74.26,74.22,74.23,107108.0,64.3092,64.3179,64.2832,64.2919,107108.0
2022-12-19 10:55:00,74.23,74.27,74.23,74.23,299847.0,64.2919,64.3266,64.2919,64.2919,299847.0
2022-12-19 11:00:00,74.23,74.24,74.19,74.23,144064.0,64.2919,64.3006,64.2573,64.2919,144064.0
2022-12-19 11:05:00,74.23,74.24,74.21,74.23,269207.0,64.2919,64.3006,64.2746,64.2919,269207.0
2022-12-19 11:10:00,74.23,74.24,74.22,74.23,41257.0,64.2919,64.3006,64.2832,64.2919,41257.0
2022-12-19 11:15:00,74.23,74.24,74.22,74.23,39867.0,64.2919,64.3006,64.2832,64.2919,39867.0
2022-12-19 11:20:00,74.23,74.25,74.22,74.25,97974.0,64.2919,64.3092,64.2832,64.3092,97974.0
2022-12-19 11:25:00,74.25,74.25,74.2,74.2,70759.0,64.3092,64.3092,64.2659,64.2659,70759.0
2022-12-19 11:30:00,74.2,74.21,74.16,74.16,167149.0,64.2659,64.2746,64.2313,64.2313,167149.0
2022-12-19 11:35:00,74.16,74.17,74.14,74.15,144152.0,64.2313,64.2399,64.214,64.2226,144152.0
2022-12-19 11:40:00,74.14,74.15,74.11,74.14,333293.0,64.214,64.2226,64.188,64.214,333293.0
2022-12-19 11:45:00,74.14,74.16,74.11,74.12,238347.0,64.214,64.2313,64.188,64.1966,238347.0
2022-12-19 11:50:00,74.12,74.13,74.1,74.13,179583.0,64.1966,64.2053,64.1793,64.2053,179583.0
2022-12-19 11:55:00,74.13,74.14,74.12,74.13,206486.0,64.2053,64.214,64.1966,64.2053,206486.0
2022-12-19 12:00:00,74.13,74.16,74.12,74.15,272789.0,64.2053,64.2313,64.1966,64.2226,272789.0
2022-12-19 12:05:00,74.15,74.17,74.14,74.15,172329.0,64.2226,64.2399,64.214,64.2226,172329.0
2022-12-19 12:10:00,74.16,74.16,74.12,74.16,207160.0,64.2313,64.2313,64.1966,64.2313,207160.0
2022-12-19 12:15:00,74.15,74.15,74.12,74.14,59494.0,64.2226,64.2226,64.1966,64.214,59494.0
2022-12-19 12:20:00,74.14,74.17,74.14,74.15,197911.0,64.214,64.2399,64.214,64.2226,197911.0
2022-12-19 12:25:00,74.15,74.16,74.11,74.11,176312.0,64.2226,64.2313,64.188,64.188,176312.0
2022-12-19 12:30:00,74.12,74.12,74.06,74.09,597815.0,64.1966,64.1966,64.1447,64.1707,597815.0
2022-12-19 12:35:00,74.08,74.13,74.07,74.12,363336.0,64.162,64.2053,64.1533,64.1966,363336.0
2022-12-19 12:40:00,74.12,74.14,74.11,74.13,80200.0,64.1966,64.214,64.188,64.2053,80200.0
2022-12-19 12:45:00,74.12,74.18,74.12,74.17,216042.0,64.1966,64.2486,64.1966,64.2399,216042.0
2022-12-19 12:50:00,74.17,74.19,74.16,74.17,68833.0,64.2399,64.2573,64.2313,64.2399,68833.0
2022-12-19 12:55:00,74.16,74.18,74.16,74.17,64755.0,64.2313,64.2486,64.2313,64.2399,64755.0
2022-12-19 13:00:00,74.18,74.18,74.17,74.17,47287.0,64.2486,64.2486,64.2399,64.2399,47287.0
2022-12-19 13:05:00,74.17,74.18,74.13,74.16,372043.0,64.2399,64.2486,64.2053,64.2313,372043.0
2022-12-19 13:10:00,74.16,74.18,74.16,74.17,64054.0,64.2313,64.2486,64.2313,64.2399,64054.0
2022-12-19 13:15:00,74.18,74.18,74.16,74.18,63382.0,64.2486,64.2486,64.2313,64.2486,63382.0
2022-12-19 13:20:00,74.18,74.2,74.16,74.2,98364.0,64.2486,64.2659,64.2313,64.2659,98364.0
2022-12-19 13:25:00,74.2,74.22,74.17,74.2,361086.0,64.2659,64.2832,64.2399,64.2659,361086.0
2022-12-19 13:30:00,74.19,74.2,74.16,74.18,86640.0,64.2573,64.2659,64.2313,64.2486,86640.0
2022-12-19 13:35:00,74.19,74.22,74.17,74.2,318006.0,64.2573,64.2832,64.2399,64.2659,318006.0
2022-12-19 13:40:00,74.2,74.21,74.15,74.15,78109.0,64.2659,64.2746,64.2226,64.2226,78109.0
2022-12-19 13:45:00,74.15,74.16,74.13,74.16,44374.0,64.2226,64.2313,64.2053,64.2313,44374.0
2022-12-19 13:50:00,74.15,74.18,74.15,74.15,39583.0,64.2226,64.2486,64.2226,64.2226,39583.0
2022-12-19 13:55:00,74.15,74.16,74.14,74.15,208161.0,64.2226,64.2313,64.214,64.2226,208161.0
2022-12-19 14:00:00,74.15,74.16,74.12,74.13,319327.0,64.2226,64.2313,64.1966,64.2053,319327.0
2022-12-19 14:05:00,74.12,74.16,74.12,74.14,242646.0,64.1966,64.2313,64.1966,64.214,242646.0
2022-12-19 14:10:00,74.14,74.15,74.11,74.12,261955.0,64.214,64.2226,64.188,64.1966,261955.0
2022-12-19 14:15:00,74.12,74.14,74.11,74.12,107133.0,64.1966,64.214,64.188,64.1966,107133.0
2022-12-19 14:20:00,74.12,74.15,74.11,74.13,151348.0,64.1966,64.2226,64.188,64.2053,151348.0
2022-12-19 14:25:00,74.14,74.14,74.13,74.13,160326.0,64.214,64.214,64.2053,64.2053,160326.0
2022-12-19 14:30:00,74.14,74.14,74.09,74.12,618480.0,64.214,64.214,64.1707,64.1966,618480.0
2022-12-19 14:35:00,74.12,74.13,74.1,74.13,173211.0,64.1966,64.2053,64.1793,64.2053,173211.0
2022-12-19 14:40:00,74.13,74.15,74.11,74.15,120867.0,64.2053,64.2226,64.188,64.2226,120867.0
2022-12-19 14:45:00,74.15,74.18,74.13,74.14,222418.0,64.2226,64.2486,64.2053,64.214,222418.0
2022-12-19 14:50:00,74.14,74.14,74.11,74.14,128106.0,64.214,64.214,64.188,64.214,128106.0
2022-12-19 14:55:00,74.14,74.18,74.12,74.17,166122.0,64.214,64.2486,64.1966,64.2399,166122.0
2022-12-19 15:00:00,74.17,74.17,74.15,74.17,77125.0,64.2399,64.2399,64.2226,64.2399,77125.0
2022-12-19 15:05:00,74.17,74.22,74.16,74.21,370378.0,64.2399,64.2832,64.2313,64.2746,370378.0
2022-12-19 15:10:00,74.22,74.22,74.17,74.17,508403.0,64.2832,64.2832,64.2399,64.2399,508403.0
2022-12-19 15:15:00,74.17,74.2,74.16,74.16,706725.0,64.2399,64.2659,64.2313,64.2313,706725.0
2022-12-19 15:20:00,74.17,74.2,74.16,74.17,105845.0,64.2399,64.2659,64.2313,64.2399,105845.0
2022-12-19 15:25:00,74.18,74.19,74.17,74.19,256864.0,64.2486,64.2573,64.2399,64.2573,256864.0
2022-12-19 15:30:00,74.19,74.25,74.18,74.25,785239.0,64.2573,64.3092,64.2486,64.3092,785239.0
2022-12-19 15:35:00,74.25,74.27,74.22,74.23,412683.0,64.3092,64.3266,64.2832,64.2919,412683.0
2022-12-19 15:40:00,74.22,74.24,74.22,74.23,267530.0,64.2832,64.3006,64.2832,64.2919,267530.0
2022-12-19 15:45:00,74.23,74.25,74.22,74.23,334087.0,64.2919,64.3092,64.2832,64.2919,334087.0
2022-12-19 15:50:00,74.24,74.26,74.22,74.26,724528.0,64.3006,64.3179,64.2832,64.3179,724528.0
2022-12-19 15:55:00,74.26,74.26,74.2,74.22,771887.0,64.3179,64.3179,64.2659,64.2832,771887.0
2022-12-20 09:30:00,73.85,73.95,73.78,73.82,704747.0,63.9628,64.0494,63.9022,63.9368,704747.0
2022-12-20 09:35:00,73.83,73.86,73.8,73.84,520323.0,63.9455,63.9714,63.9195,63.9541,520323.0
2022-12-20 09:40:00,73.83,73.86,73.78,73.8,388517.0,63.9455,63.9714,63.9022,63.9195,388517.0
2022-12-20 09:45:00,73.79,73.81,73.73,73.75,676882.0,63.9108,63.9281,63.8589,63.8762,676882.0
2022-12-20 09:50:00,73.74,73.78,73.69,73.76,583338.0,63.8675,63.9022,63.8242,63.8848,583338.0
2022-12-20 09:55:00,73.76,73.85,73.76,73.83,416114.0,63.8848,63.9628,63.8848,63.9455,416114.0
2022-12-20 10:00:00,73.84,73.96,73.83,73.9,1260921.0,63.9541,64.0581,63.9455,64.0061,1260921.0
2022-12-20 10:05:00,73.89,74.0,73.89,73.95,1003121.0,63.9974,64.0927,63.9974,64.0494,1003121.0
2022-12-20 10:10:00,73.94,73.97,73.93,73.95,763890.0,64.0407,64.0667,64.0321,64.0494,763890.0
2022-12-20 10:15:00,73.95,73.96,73.83,73.88,1251313.0,64.0494,64.0581,63.9455,63.9888,1251313.0
2022-12-20 10:20:00,73.88,73.99,73.88,73.98,556625.0,63.9888,64.084,63.9888,64.0754,556625.0
2022-12-20 10:25:00,73.98,74.04,73.94,74.01,233888.0,64.0754,64.1273,64.0407,64.1014,233888.0
2022-12-20 10:30:00,74.01,74.1,73.97,74.0,687490.0,64.1014,64.1793,64.0667,64.0927,687490.0
2022-12-20 10:35:00,74.0,74.09,73.99,74.06,173215.0,64.0927,64.1707,64.084,64.1447,173215.0
2022-12-20 10:40:00,74.06,74.07,74.02,74.03,247067.0,64.1447,64.1533,64.11,64.1187,247067.0
2022-12-20 10:45:00,74.03,74.04,74.0,74.01,244766.0,64.1187,64.1273,64.0927,64.1014,244766.0
2022-12-20 10:50:00,74.0,74.02,73.98,74.01,399294.0,64.0927,64.11,64.0754,64.1014,399294.0
2022-12-20 10:55:00,74.01,74.05,74.0,74.04,472660.0,64.1014,64.136,64.0927,64.1273,472660.0
2022-12-20 11:00:00,74.04,74.1,74.04,74.08,632462.0,64.1273,64.1793,64.1273,64.162,632462.0
2022-12-20 11:05:00,74.07,74.08,74.04,74.06,155346.0,64.1533,64.162,64.1273,64.1447,155346.0
2022-12-20 11:10:00,74.06,74.07,73.99,74.04,234342.0,64.1447,64.1533,64.084,64.1273,234342.0
2022-12-20 11:15:00,74.04,74.04,73.96,74.01,173325.0,64.1273,64.1273,64.0581,64.1014,173325.0
2022-12-20 11:20:00,74.02,74.02,73.98,74.01,495556.0,64.11,64.11,64.0754,64.1014,495556.0
2022-12-20 11:25:00,74.01,74.05,73.98,74.03,305961.0,64.1014,64.136,64.0754,64.1187,305961.0
2022-12-20 11:30:00,74.02,74.08,74.02,74.06,100294.0,64.11,64.162,64.11,64.1447,100294.0
2022-12-20 11:35:00,74.06,74.08,74.01,74.03,319388.0,64.1447,64.162,64.1014,64.1187,319388.0
2022-12-20 11:40:00,74.03,74.09,74.01,74.08,845660.0,64.1187,64.1707,64.1014,64.162,845660.0
2022-12-20 11:45:00,74.08,74.15,74.05,74.13,720584.0,64.162,64.2226,64.136,64.2053,720584.0
2022-12-20 11:50:00,74.14,74.14,74.11,74.14,397400.0,64.214,64.214,64.188,64.214,397400.0
2022-12-20 11:55:00,74.14,74.18,74.1,74.18,291764.0,64.214,64.2486,64.1793,64.2486,291764.0
2022-12-20 12:00:00,74.17,74.19,74.12,74.12,296547.0,64.2399,64.2573,64.1966,64.1966,296547.0
2022-12-20 12:05:00,74.12,74.17,74.1,74.17,184813.0,64.1966,64.2399,64.1793,64.2399,184813.0
2022-12-20 12:10:00,74.16,74.18,74.14,74.14,106901.0,64.2313,64.2486,64.214,64.214,106901.0
2022-12-20 12:15:00,74.15,74.16,74.11,74.11,106537.0,64.2226,64.2313,64.188,64.188,106537.0
2022-12-20 12:20:00,74.12,74.14,74.09,74.14,263161.0,64.1966,64.214,64.1707,64.214,263161.0
2022-12-20 12:25:00,74.14,74.15,74.11,74.11,209489.0,64.214,64.2226,64.188,64.188,209489.0
2022-12-20 12:30:00,74.1,74.11,74.07,74.09,102974.0,64.1793,64.188,64.1533,64.1707,102974.0
2022-12-20 12:35:00,74.09,74.09,74.07,74.08,130763.0,64.1707,64.1707,64.1533,64.162,130763.0
2022-12-20 12:40:00,74.09,74.1,74.07,74.08,71513.0,64.1707,64.1793,64.1533,64.162,71513.0
2022-12-20 12:45:00,74.08,74.12,74.07,74.08,221673.0,64.162,64.1966,64.1533,64.162,221673.0
2022-12-20 12:50:00,74.08,74.11,74.08,74.11,124963.0,64.162,64.188,64.162,64.188,124963.0
2022-12-20 12:55:00,74.1,74.11,74.09,74.11,57049.0,64.1793,64.188,64.1707,64.188,57049.0
2022-12-20 13:00:00,74.1,74.14,74.1,74.13,91200.0,64.1793,64.214,64.1793,64.2053,91200.0
2022-12-20 13:05:00,74.13,74.13,74.08,74.11,153531.0,64.2053,64.2053,64.162,64.188,153531.0
2022-12-20 13:10:00,74.11,74.11,74.07,74.09,32812.0,64.188,64.188,64.1533,64.1707,32812.0
2022-12-20 13:15:00,74.1,74.13,74.08,74.08,47078.0,64.1793,64.2053,64.162,64.162,47078.0
2022-12-20 13:20:00,74.08,74.1,74.07,74.09,74128.0,64.162,64.1793,64.1533,64.1707,74128.0
2022-12-20 13:25:00,74.09,74.11,74.08,74.09,102552.0,64.1707,64.188,64.162,64.1707,102552.0
2022-12-20 13:30:00,74.09,74.14,74.09,74.13,68983.0,64.1707,64.214,64.1707,64.2053,68983.0
2022-12-20 13:35:00,74.13,74.15,74.12,74.14,261230.0,64.2053,64.2226,64.1966,64.214,261230.0
2022-12-20 13:40:00,74.14,74.16,74.11,74.14,85698.0,64.214,64.2313,64.188,64.214,85698.0
2022-12-20 13:45:00,74.14,74.15,74.1,74.12,76775.0,64.214,64.2226,64.1793,64.1966,76775.0
2022-12-20 13:50:00,74.11,74.13,74.09,74.11,50803.0,64.188,64.2053,64.1707,64.188,50803.0
2022-12-20 13:55:00,74.12,74.12,74.08,74.09,43216.0,64.1966,64.1966,64.162,64.1707,43216.0
2022-12-20 14:00:00,74.1,74.13,74.08,74.12,78639.0,64.1793,64.2053,64.162,64.1966,78639.0
2022-12-20 14:05:00,74.11,74.14,74.11,74.13,85429.0,64.188,64.214,64.188,64.2053,85429.0
2022-12-20 14:10:00,74.13,74.16,74.12,74.15,214487.0,64.2053,64.2313,64.1966,64.2226,214487.0
2022-12-20 14:15:00,74.15,74.17,74.13,74.15,180792.0,64.2226,64.2399,64.2053,64.2226,180792.0
2022-12-20 14:20:00,74.15,74.15,74.12,74.12,110227.0,64.2226,64.2226,64.1966,64.1966,110227.0
2022-12-20 14:25:00,74.12,74.15,74.11,74.13,34686.0,64.1966,64.2226,64.188,64.2053,34686.0
2022-12-20 14:30:00,74.14,74.15,74.12,74.14,50642.0,64.214,64.2226,64.1966,64.214,50642.0
2022-12-20 14:35:00,74.14,74.14,74.1,74.13,86237.0,64.214,64.214,64.1793,64.2053,86237.0
2022-12-20 14:40:00,74.13,74.13,74.09,74.11,87421.0,64.2053,64.2053,64.1707,64.188,87421.0
2022-12-20 14:45:00,74.11,74.12,74.09,74.11,67016.0,64.188,64.1966,64.1707,64.188,67016.0
2022-12-20 14:50:00,74.11,74.13,74.09,74.13,102058.0,64.188,64.2053,64.1707,64.2053,102058.0
2022-12-20 14:55:00,74.13,74.13,74.09,74.1,103171.0,64.2053,64.2053,64.1707,64.1793,103171.0
2022-12-20 15:00:00,74.1,74.11,74.05,74.05,133692.0,64.1793,64.188,64.136,64.136,133692.0
2022-12-20 15:05:00,74.06,74.06,74.03,74.05,84276.0,64.1447,64.1447,64.1187,64.136,84276.0
2022-12-20 15:10:00,74.05,74.1,74.05,74.09,235164.0,64.136,64.1793,64.136,64.1707,235164.0
2022-12-20 15:15:00,74.09,74.1,74.04,74.05,134795.0,64.1707,64.1793,64.1273,64.136,134795.0
2022-12-20 15:20:00,74.05,74.08,74.04,74.06,432967.0,64.136,64.162,64.1273,64.1447,432967.0
2022-12-20 15:25:00,74.06,74.1,74.06,74.08,187532.0,64.1447,64.1793,64.1447,64.162,187532.0
2022-12-20 15:30:00,74.08,74.09,74.05,74.07,109162.0,64.162,64.1707,64.136,64.1533,109162.0
2022-12-20 15:35:00,74.08,74.09,74.07,74.09,193261.0,64.162,64.1707,64.1533,64.1707,193261.0
2022-12-20 15:40:00,74.08,74.09,74.07,74.07,168042.0,64.162,64.1707,64.1533,64.1533,168042.0
2022-12-20 15:45:00,74.07,74.11,74.07,74.09,474344.0,64.1533,64.188,64.1533,64.1707,474344.0
2022-12-20 15:50:00,74.08,74.1,74.05,74.06,457897.0,64.162,64.1793,64.136,64.1447,457897.0
2022-12-20 15:55:00,74.05,74.07,74.02,74.04,698813.0,64.136,64.1533,64.11,64.1273,698813.0
2022-12-21 09:30:00,74.4,74.51,74.34,74.44,694886.0,64.4392,64.5344,64.3872,64.4738,694886.0
2022-12-21 09:35:00,74.45,74.5,74.42,74.49,216388.0,64.4825,64.5258,64.4565,64.5171,216388.0
2022-12-21 09:40:00,74.48,74.52,74.45,74.49,102642.0,64.5084,64.5431,64.4825,64.5171,102642.0
2022-12-21 09:45:00,74.5,74.59,74.49,74.59,150047.0,64.5258,64.6037,64.5171,64.6037,150047.0
2022-12-21 09:50:00,74.59,74.59,74.51,74.53,498198.0,64.6037,64.6037,64.5344,64.5517,498198.0
2022-12-21 09:55:00,74.53,74.55,74.5,74.54,119211.0,64.5517,64.5691,64.5258,64.5604,119211.0
2022-12-21 10:00:00,74.54,74.55,74.5,74.52,372582.0,64.5604,64.5691,64.5258,64.5431,372582.0
2022-12-21 10:05:00,74.53,74.56,74.51,74.55,211532.0,64.5517,64.5777,64.5344,64.5691,211532.0
2022-12-21 10:10:00,74.55,74.55,74.51,74.54,60744.0,64.5691,64.5691,64.5344,64.5604,60744.0
2022-12-21 10:15:00,74.55,74.57,74.53,74.56,139935.0,64.5691,64.5864,64.5517,64.5777,139935.0
2022-12-21 10:20:00,74.56,74.57,74.53,74.56,315523.0,64.5777,64.5864,64.5517,64.5777,315523.0
2022-12-21 10:25:00,74.55,74.6,74.54,74.59,175674.0,64.5691,64.6124,64.5604,64.6037,175674.0
2022-12-21 10:30:00,74.6,74.67,74.57,74.65,309504.0,64.6124,64.673,64.5864,64.6557,309504.0
2022-12-21 10:35:00,74.66,74.67,74.63,74.66,131963.0,64.6643,64.673,64.6384,64.6643,131963.0
2022-12-21 10:40:00,74.67,74.69,74.64,74.67,82492.0,64.673,64.6903,64.647,64.673,82492.0
2022-12-21 10:45:00,74.68,74.68,74.62,74.66,94594.0,64.6817,64.6817,64.6297,64.6643,94594.0
2022-12-21 10:50:00,74.66,74.67,74.61,74.62,223813.0,64.6643,64.673,64.621,64.6297,223813.0
2022-12-21 10:55:00,74.62,74.66,74.62,74.64,125539.0,64.6297,64.6643,64.6297,64.647,125539.0
2022-12-21 11:00:00,74.64,74.68,74.63,74.66,113046.0,64.647,64.6817,64.6384,64.6643,113046.0
2022-12-21 11:05:00,74.65,74.69,74.62,74.67,1024045.0,64.6557,64.6903,64.6297,64.673,1024045.0
2022-12-21 11:10:00,74.68,74.72,74.66,74.66,132685.0,64.6817,64.7163,64.6643,64.6643,132685.0
2022-12-21 11:15:00,74.66,74.69,74.63,74.64,219696.0,64.6643,64.6903,64.6384,64.647,219696.0
2022-12-21 11:20:00,74.64,74.66,74.62,74.66,161248.0,64.647,64.6643,64.6297,64.6643,161248.0
2022-12-21 11:25:00,74.66,74.67,74.63,74.65,144665.0,64.6643,64.673,64.6384,64.6557,144665.0
2022-12-21 11:30:00,74.66,74.67,74.64,74.65,81106.0,64.6643,64.673,64.647,64.6557,81106.0
2022-12-21 11:35:00,74.65,74.68,74.64,74.67,78556.0,64.6557,64.6817,64.647,64.673,78556.0
2022-12-21 11:40:00,74.67,74.67,74.6,74.64,514250.0,64.673,64.673,64.6124,64.647,514250.0
2022-12-21 11:45:00,74.64,74.66,74.59,74.59,137768.0,64.647,64.6643,64.6037,64.6037,137768.0
2022-12-21 11:50:00,74.6,74.63,74.6,74.62,61888.0,64.6124,64.6384,64.6124,64.6297,61888.0
2022-12-21 11:55:00,74.62,74.63,74.61,74.63,48964.0,64.6297,64.6384,64.621,64.6384,48964.0
2022-12-21 12:00:00,74.63,74.63,74.6,74.61,53225.0,64.6384,64.6384,64.6124,64.621,53225.0
2022-12-21 12:05:00,74.61,74.63,74.6,74.63,138473.0,64.621,64.6384,64.6124,64.6384,138473.0
2022-12-21 12:10:00,74.63,74.64,74.6,74.61,74238.0,64.6384,64.647,64.6124,64.621,74238.0
2022-12-21 12:15:00,74.61,74.62,74.59,74.59,25593.0,64.621,64.6297,64.6037,64.6037,25593.0
2022-12-21 12:20:00,74.59,74.63,74.57,74.63,578511.0,64.6037,64.6384,64.5864,64.6384,578511.0
2022-12-21 12:25:00,74.62,74.62,74.59,74.61,60324.0,64.6297,64.6297,64.6037,64.621,60324.0
2022-12-21 12:30:00,74.62,74.63,74.6,74.62,91888.0,64.6297,64.6384,64.6124,64.6297,91888.0
2022-12-21 12:35:00,74.62,74.64,74.61,74.64,57803.0,64.6297,64.647,64.621,64.647,57803.0
2022-12-21 12:40:00,74.64,74.66,74.61,74.65,337260.0,64.647,64.6643,64.621,64.6557,337260.0
2022-12-21 12:45:00,74.65,74.67,74.63,74.67,65513.0,64.6557,64.673,64.6384,64.673,65513.0
2022-12-21 12:50:00,74.67,74.68,74.66,74.68,78260.0,64.673,64.6817,64.6643,64.6817,78260.0
2022-12-21 12:55:00,74.68,74.71,74.66,74.7,149029.0,64.6817,64.7076,64.6643,64.699,149029.0
2022-12-21 13:00:00,74.7,74.73,74.66,74.71,177880.0,64.699,64.725,64.6643,64.7076,177880.0
2022-12-21 13:05:00,74.72,74.76,74.7,74.75,97945.0,64.7163,64.751,64.699,64.7423,97945.0
2022-12-21 13:10:00,74.76,74.76,74.67,74.67,110315.0,64.751,64.751,64.673,64.673,110315.0
2022-12-21 13:15:00,74.67,74.69,74.66,74.67,106198.0,64.673,64.6903,64.6643,64.673,106198.0
2022-12-21 13:20:00,74.67,74.7,74.66,74.67,67916.0,64.673,64.699,64.6643,64.673,67916.0
2022-12-21 13:25:00,74.66,74.69,74.66,74.67,148785.0,64.6643,64.6903,64.6643,64.673,148785.0
2022-12-21 13:30:00,74.67,74.71,74.66,74.69,255347.0,64.673,64.7076,64.6643,64.6903,255347.0
2022-12-21 13:35:00,74.69,74.69,74.65,74.66,147642.0,64.6903,64.6903,64.6557,64.6643,147642.0
2022-12-21 13:40:00,74.66,74.69,74.66,74.69,54193.0,64.6643,64.6903,64.6643,64.6903,54193.0
2022-12-21 13:45:00,74.69,74.73,74.69,74.73,50702.0,64.6903,64.725,64.6903,64.725,50702.0
2022-12-21 13:50:00,74.73,74.74,74.7,74.74,261447.0,64.725,64.7336,64.699,64.7336,261447.0
2022-12-21 13:55:00,74.74,74.76,74.73,74.74,47187.0,64.7336,64.751,64.725,64.7336,47187.0
2022-12-21 14:00:00,74.75,74.79,74.74,74.75,135538.0,64.7423,64.7769,64.7336,64.7423,135538.0
2022-12-21 14:05:00,74.76,74.77,74.72,74.77,306286.0,64.751,64.7596,64.7163,64.7596,306286.0
2022-12-21 14:10:00,74.77,74.8,74.75,74.77,156586.0,64.7596,64.7856,64.7423,64.7596,156586.0
2022-12-21 14:15:00,74.77,74.78,74.75,74.76,173898.0,64.7596,64.7683,64.7423,64.751,173898.0
2022-12-21 14:20:00,74.76,74.76,74.71,74.72,242780.0,64.751,64.751,64.7076,64.7163,242780.0
2022-12-21 14:25:00,74.72,74.74,74.7,74.7,302631.0,64.7163,64.7336,64.699,64.699,302631.0
2022-12-21 14:30:00,74.7,74.71,74.68,74.7,264355.0,64.699,64.7076,64.6817,64.699,264355.0
2022-12-21 14:35:00,74.7,74.72,74.67,74.71,317944.0,64.699,64.7163,64.673,64.7076,317944.0
2022-12-21 14:40:00,74.72,74.72,74.69,74.7,70114.0,64.7163,64.7163,64.6903,64.699,70114.0
2022-12-21 14:45:00,74.71,74.72,74.7,74.72,73599.0,64.7076,64.7163,64.699,64.7163,73599.0
2022-12-21 14:50:00,74.72,74.72,74.67,74.68,150854.0,64.7163,64.7163,64.673,64.6817,150854.0
2022-12-21 14:55:00,74.69,74.69,74.67,74.68,402942.0,64.6903,64.6903,64.673,64.6817,402942.0
2022-12-21 15:00:00,74.67,74.68,74.66,74.66,228880.0,64.673,64.6817,64.6643,64.6643,228880.0
2022-12-21 15:05:00,74.66,74.66,74.61,74.62,505786.0,64.6643,64.6643,64.621,64.6297,505786.0
2022-12-21 15:10:00,74.61,74.63,74.61,74.63,155366.0,64.621,64.6384,64.621,64.6384,155366.0
2022-12-21 15:15:00,74.63,74.65,74.6,74.61,407635.0,64.6384,64.6557,64.6124,64.621,407635.0
2022-12-21 15:20:00,74.61,74.64,74.6,74.64,314281.0,64.621,64.647,64.6124,64.647,314281.0
2022-12-21 15:25:00,74.63,74.65,74.61,74.62,300584.0,64.6384,64.6557,64.621,64.6297,300584.0
2022-12-21 15:30:00,74.62,74.64,74.61,74.64,433306.0,64.6297,64.647,64.621,64.647,433306.0
2022-12-21 15:35:00,74.64,74.67,74.63,74.67,707745.0,64.647,64.673,64.6384,64.673,707745.0
2022-12-21 15:40:00,74.67,74.67,74.64,74.64,416067.0,64.673,64.673,64.647,64.647,416067.0
2022-12-21 15:45:00,74.64,74.66,74.63,74.66,338247.0,64.647,64.6643,64.6384,64.6643,338247.0
2022-12-21 15:50:00,74.65,74.66,74.63,74.65,351000.0,64.6557,64.6643,64.6384,64.6557,351000.0
2022-12-21 15:55:00,74.65,74.68,74.63,74.66,1622563.0,64.6557,64.6817,64.6384,64.6643,1622563.0
2022-12-22 09:30:00,74.37,74.4,74.3,74.31,585175.0,64.4132,64.4392,64.3525,64.3612,585175.0
2022-12-22 09:35:00,74.31,74.37,74.29,74.33,151376.0,64.3612,64.4132,64.3439,64.3785,151376.0
2022-12-22 09:40:00,74.33,74.37,74.31,74.37,563722.0,64.3785,64.4132,64.3612,64.4132,563722.0
2022-12-22 09:45:00,74.38,74.42,74.34,74.41,501871.0,64.4218,64.4565,64.3872,64.4478,501871.0
2022-12-22 09:50:00,74.41,74.41,74.38,74.4,557120.0,64.4478,64.4478,64.4218,64.4392,557120.0
2022-12-22 09:55:00,74.41,74.49,74.4,74.45,273500.0,64.4478,64.5171,64.4392,64.4825,273500.0
2022-12-22 10:00:00,74.45,74.45,74.34,74.35,687514.0,64.4825,64.4825,64.3872,64.3958,687514.0
2022-12-22 10:05:00,74.35,74.36,74.32,74.33,304832.0,64.3958,64.4045,64.3699,64.3785,304832.0
2022-12-22 10:10:00,74.34,74.38,74.32,74.38,222457.0,64.3872,64.4218,64.3699,64.4218,222457.0
2022-12-22 10:15:00,74.38,74.42,74.36,74.42,330010.0,64.4218,64.4565,64.4045,64.4565,330010.0
2022-12-22 10:20:00,74.42,74.43,74.37,74.38,94109.0,64.4565,64.4651,64.4132,64.4218,94109.0
2022-12-22 10:25:00,74.38,74.4,74.37,74.39,126251.0,64.4218,64.4392,64.4132,64.4305,126251.0
2022-12-22 10:30:00,74.38,74.39,74.36,74.38,255244.0,64.4218,64.4305,64.4045,64.4218,255244.0
2022-12-22 10:35:00,74.38,74.38,74.35,74.37,141077.0,64.4218,64.4218,64.3958,64.4132,141077.0
2022-12-22 10:40:00,74.37,74.4,74.35,74.38,311787.0,64.4132,64.4392,64.3958,64.4218,311787.0
2022-12-22 10:45:00,74.39,74.43,74.38,74.42,88144.0,64.4305,64.4651,64.4218,64.4565,88144.0
2022-12-22 10:50:00,74.42,74.43,74.4,74.42,99135.0,64.4565,64.4651,64.4392,64.4565,99135.0
2022-12-22 10:55:00,74.42,74.43,74.42,74.42,192417.0,64.4565,64.4651,64.4565,64.4565,192417.0
2022-12-22 11:00:00,74.42,74.43,74.4,74.42,191906.0,64.4565,64.4651,64.4392,64.4565,191906.0
2022-12-22 11:05:00,74.42,74.44,74.4,74.41,320163.0,64.4565,64.4738,64.4392,64.4478,320163.0
2022-12-22 11:10:00,74.42,74.43,74.39,74.4,42744.0,64.4565,64.4651,64.4305,64.4392,42744.0
2022-12-22 11:15:00,74.39,74.43,74.39,74.41,96256.0,64.4305,64.4651,64.4305,64.4478,96256.0
2022-12-22 11:20:00,74.41,74.43,74.4,74.43,79927.0,64.4478,64.4651,64.4392,64.4651,79927.0
2022-12-22 11:25:00,74.43,74.45,74.41,74.42,71601.0,64.4651,64.4825,64.4478,64.4565,71601.0
2022-12-22 11:30:00,74.41,74.42,74.38,74.4,197145.0,64.4478,64.4565,64.4218,64.4392,197145.0
2022-12-22 11:35:00,74.4,74.41,74.3,74.31,850380.0,64.4392,64.4478,64.3525,64.3612,850380.0
2022-12-22 11:40:00,74.31,74.33,74.27,74.31,1123077.0,64.3612,64.3785,64.3266,64.3612,1123077.0
2022-12-22 11:45:00,74.31,74.32,74.31,74.31,201715.0,64.3612,64.3699,64.3612,64.3612,201715.0
2022-12-22 11:50:00,74.31,74.32,74.3,74.32,258803.0,64.3612,64.3699,64.3525,64.3699,258803.0
2022-12-22 11:55:00,74.32,74.33,74.26,74.27,725055.0,64.3699,64.3785,64.3179,64.3266,725055.0
2022-12-22 12:00:00,74.27,74.28,74.24,74.26,240756.0,64.3266,64.3352,64.3006,64.3179,240756.0
2022-12-22 12:05:00,74.26,74.26,74.22,74.23,224520.0,64.3179,64.3179,64.2832,64.2919,224520.0
2022-12-22 12:10:00,74.24,74.24,74.17,74.19,189662.0,64.3006,64.3006,64.2399,64.2573,189662.0
2022-12-22 12:15:00,74.19,74.2,74.16,74.17,149730.0,64.2573,64.2659,64.2313,64.2399,149730.0
2022-12-22 12:20:00,74.17,74.18,74.15,74.15,136240.0,64.2399,64.2486,64.2226,64.2226,136240.0
2022-12-22 12:25:00,74.16,74.18,74.14,74.16,290028.0,64.2313,64.2486,64.214,64.2313,290028.0
2022-12-22 12:30:00,74.16,74.17,74.14,74.15,77438.0,64.2313,64.2399,64.214,64.2226,77438.0
2022-12-22 12:35:00,74.15,74.15,74.13,74.15,53594.0,64.2226,64.2226,64.2053,64.2226,53594.0
2022-12-22 12:40:00,74.14,74.15,74.1,74.14,251206.0,64.214,64.2226,64.1793,64.214,251206.0
2022-12-22 12:45:00,74.14,74.14,74.11,74.12,160064.0,64.214,64.214,64.188,64.1966,160064.0
2022-12-22 12:50:00,74.12,74.16,74.11,74.15,257730.0,64.1966,64.2313,64.188,64.2226,257730.0
2022-12-22 12:55:00,74.16,74.17,74.14,74.16,272276.0,64.2313,64.2399,64.214,64.2313,272276.0
2022-12-22 13:00:00,74.16,74.16,74.1,74.11,214209.0,64.2313,64.2313,64.1793,64.188,214209.0
2022-12-22 13:05:00,74.11,74.13,74.06,74.09,356549.0,64.188,64.2053,64.1447,64.1707,356549.0
2022-12-22 13:10:00,74.09,74.12,74.09,74.12,96517.0,64.1707,64.1966,64.1707,64.1966,96517.0
2022-12-22 13:15:00,74.12,74.12,74.08,74.09,170103.0,64.1966,64.1966,64.162,64.1707,170103.0
2022-12-22 13:20:00,74.09,74.09,74.06,74.06,149307.0,64.1707,64.1707,64.1447,64.1447,149307.0
2022-12-22 13:25:00,74.07,74.08,74.04,74.04,134152.0,64.1533,64.162,64.1273,64.1273,134152.0
2022-12-22 13:30:00,74.05,74.07,73.97,73.97,332538.0,64.136,64.1533,64.0667,64.0667,332538.0
2022-12-22 13:35:00,73.98,73.99,73.94,73.98,189251.0,64.0754,64.084,64.0407,64.0754,189251.0
2022-12-22 13:40:00,73.98,74.02,73.97,73.98,127139.0,64.0754,64.11,64.0667,64.0754,127139.0
2022-12-22 13:45:00,73.98,73.98,73.93,73.96,270874.0,64.0754,64.0754,64.0321,64.0581,270874.0
2022-12-22 13:50:00,73.96,73.99,73.94,73.96,375066.0,64.0581,64.084,64.0407,64.0581,375066.0
2022-12-22 13:55:00,73.96,73.98,73.92,73.98,243524.0,64.0581,64.0754,64.0234,64.0754,243524.0
2022-12-22 14:00:00,73.98,74.04,73.97,74.0,294635.0,64.0754,64.1273,64.0667,64.0927,294635.0
2022-12-22 14:05:00,74.0,74.03,73.99,74.01,143940.0,64.0927,64.1187,64.084,64.1014,143940.0
2022-12-22 14:10:00,74.01,74.05,74.0,74.03,254920.0,64.1014,64.136,64.0927,64.1187,254920.0
2022-12-22 14:15:00,74.03,74.05,74.0,74.03,416899.0,64.1187,64.136,64.0927,64.1187,416899.0
2022-12-22 14:20:00,74.03,74.09,74.02,74.08,321853.0,64.1187,64.1707,64.11,64.162,321853.0
2022-12-22 14:25:00,74.07,74.13,74.05,74.12,357153.0,64.1533,64.2053,64.136,64.1966,357153.0
2022-12-22 14:30:00,74.12,74.14,74.1,74.12,490782.0,64.1966,64.214,64.1793,64.1966,490782.0
2022-12-22 14:35:00,74.12,74.13,74.07,74.12,403264.0,64.1966,64.2053,64.1533,64.1966,403264.0
2022-12-22 14:40:00,74.12,74.15,74.11,74.14,415976.0,64.1966,64.2226,64.188,64.214,415976.0
2022-12-22 14:45:00,74.14,74.18,74.14,74.17,204096.0,64.214,64.2486,64.214,64.2399,204096.0
2022-12-22 14:50:00,74.17,74.22,74.17,74.21,96253.0,64.2399,64.2832,64.2399,64.2746,96253.0
2022-12-22 14:55:00,74.22,74.24,74.2,74.23,180906.0,64.2832,64.3006,64.2659,64.2919,180906.0
2022-12-22 15:00:00,74.23,74.24,74.18,74.22,206772.0,64.2919,64.3006,64.2486,64.2832,206772.0
2022-12-22 15:05:00,74.22,74.25,74.18,74.23,249143.0,64.2832,64.3092,64.2486,64.2919,249143.0
2022-12-22 15:10:00,74.23,74.24,74.17,74.2,414557.0,64.2919,64.3006,64.2399,64.2659,414557.0
2022-12-22 15:15:00,74.2,74.24,74.18,74.22,318265.0,64.2659,64.3006,64.2486,64.2832,318265.0
2022-12-22 15:20:00,74.22,74.25,74.22,74.24,230276.0,64.2832,64.3092,64.2832,64.3006,230276.0
2022-12-22 15:25:00,74.23,74.24,74.19,74.21,369214.0,64.2919,64.3006,64.2573,64.2746,369214.0
2022-12-22 15:30:00,74.22,74.22,74.17,74.19,410177.0,64.2832,64.2832,64.2399,64.2573,410177.0
2022-12-22 15:35:00,74.19,74.19,74.14,74.19,322761.0,64.2573,64.2573,64.214,64.2573,322761.0
2022-12-22 15:40:00,74.19,74.19,74.13,74.16,192845.0,64.2573,64.2573,64.2053,64.2313,192845.0
2022-12-22 15:45:00,74.16,74.19,74.13,74.18,366444.0,64.2313,64.2573,64.2053,64.2486,366444.0
2022-12-22 15:50:00,74.17,74.19,74.14,74.17,616650.0,64.2399,64.2573,64.214,64.2399,616650.0
2022-12-22 15:55:00,74.17,74.21,74.11,74.19,1567144.0,64.2399,64.2746,64.188,64.2573,1567144.0
2022-12-23 09:30:00,74.08,74.17,74.03,74.08,313592.0,64.162,64.2399,64.1187,64.162,313592.0
2022-12-23 09:35:00,74.08,74.11,73.99,73.99,217457.0,64.162,64.188,64.084,64.084,217457.0
2022-12-23 09:40:00,73.98,74.09,73.98,74.05,521955.0,64.0754,64.1707,64.0754,64.136,521955.0
2022-12-23 09:45:00,74.02,74.03,73.95,73.98,232767.0,64.11,64.1187,64.0494,64.0754,232767.0
2022-12-23 09:50:00,73.99,74.01,73.95,73.97,82671.0,64.084,64.1014,64.0494,64.0667,82671.0
2022-12-23 09:55:00,73.97,74.02,73.95,74.0,99947.0,64.0667,64.11,64.0494,64.0927,99947.0
2022-12-23 10:00:00,74.0,74.07,73.95,73.99,744515.0,64.0927,64.1533,64.0494,64.084,744515.0
2022-12-23 10:05:00,73.99,74.02,73.95,74.02,332649.0,64.084,64.11,64.0494,64.11,332649.0
2022-12-23 10:10:00,74.02,74.08,74.01,74.03,333049.0,64.11,64.162,64.1014,64.1187,333049.0
2022-12-23 10:15:00,74.03,74.17,74.02,74.15,230293.0,64.1187,64.2399,64.11,64.2226,230293.0
2022-12-23 10:20:00,74.15,74.15,74.1,74.15,227513.0,64.2226,64.2226,64.1793,64.2226,227513.0
2022-12-23 10:25:00,74.15,74.18,74.13,74.15,165740.0,64.2226,64.2486,64.2053,64.2226,165740.0
2022-12-23 10:30:00,74.16,74.23,74.16,74.23,165403.0,64.2313,64.2919,64.2313,64.2919,165403.0
2022-12-23 10:35:00,74.23,74.29,74.22,74.28,266578.0,64.2919,64.3439,64.2832,64.3352,266578.0
2022-12-23 10:40:00,74.28,74.29,74.23,74.24,105753.0,64.3352,64.3439,64.2919,64.3006,105753.0
2022-12-23 10:45:00,74.24,74.26,74.2,74.22,78023.0,64.3006,64.3179,64.2659,64.2832,78023.0
2022-12-23 10:50:00,74.23,74.24,74.17,74.23,671524.0,64.2919,64.3006,64.2399,64.2919,671524.0
2022-12-23 10:55:00,74.23,74.25,74.2,74.23,166466.0,64.2919,64.3092,64.2659,64.2919,166466.0
2022-12-23 11:00:00,74.22,74.24,74.16,74.2,61750.0,64.2832,64.3006,64.2313,64.2659,61750.0
2022-12-23 11:05:00,74.2,74.22,74.19,74.2,50261.0,64.2659,64.2832,64.2573,64.2659,50261.0
2022-12-23 11:10:00,74.2,74.25,74.2,74.23,81976.0,64.2659,64.3092,64.2659,64.2919,81976.0
2022-12-23 11:15:00,74.23,74.26,74.19,74.21,88459.0,64.2919,64.3179,64.2573,64.2746,88459.0
2022-12-23 11:20:00,74.2,74.25,74.18,74.21,102857.0,64.2659,64.3092,64.2486,64.2746,102857.0
2022-12-23 11:25:00,74.21,74.27,74.21,74.23,189353.0,64.2746,64.3266,64.2746,64.2919,189353.0
2022-12-23 11:30:00,74.24,74.29,74.23,74.29,297612.0,64.3006,64.3439,64.2919,64.3439,297612.0
2022-12-23 11:35:00,74.28,74.33,74.28,74.32,83833.0,64.3352,64.3785,64.3352,64.3699,83833.0
2022-12-23 11:40:00,74.33,74.35,74.28,74.29,163598.0,64.3785,64.3958,64.3352,64.3439,163598.0
2022-12-23 11:45:00,74.29,74.3,74.27,74.29,61767.0,64.3439,64.3525,64.3266,64.3439,61767.0
2022-12-23 11:50:00,74.28,74.33,74.28,74.28,497646.0,64.3352,64.3785,64.3352,64.3352,497646.0
2022-12-23 11:55:00,74.28,74.3,74.27,74.29,173224.0,64.3352,64.3525,64.3266,64.3439,173224.0
2022-12-23 12:00:00,74.28,74.33,74.28,74.31,76827.0,64.3352,64.3785,64.3352,64.3612,76827.0
2022-12-23 12:05:00,74.31,74.32,74.29,74.3,91490.0,64.3612,64.3699,64.3439,64.3525,91490.0
2022-12-23 12:10:00,74.3,74.32,74.29,74.3,68992.0,64.3525,64.3699,64.3439,64.3525,68992.0
2022-12-23 12:15:00,74.3,74.32,74.29,74.32,57351.0,64.3525,64.3699,64.3439,64.3699,57351.0
2022-12-23 12:20:00,74.31,74.36,74.31,74.36,113863.0,64.3612,64.4045,64.3612,64.4045,113863.0
2022-12-23 12:25:00,74.35,74.35,74.32,74.32,39997.0,64.3958,64.3958,64.3699,64.3699,39997.0
2022-12-23 12:30:00,74.32,74.35,74.32,74.33,115958.0,64.3699,64.3958,64.3699,64.3785,115958.0
2022-12-23 12:35:00,74.33,74.33,74.28,74.28,120291.0,64.3785,64.3785,64.3352,64.3352,120291.0
2022-12-23 12:40:00,74.28,74.29,74.25,74.25,141384.0,64.3352,64.3439,64.3092,64.3092,141384.0
2022-12-23 12:45:00,74.25,74.27,74.24,74.24,113992.0,64.3092,64.3266,64.3006,64.3006,113992.0
2022-12-23 12:50:00,74.25,74.26,74.23,74.24,54188.0,64.3092,64.3179,64.2919,64.3006,54188.0
2022-12-23 12:55:00,74.24,74.27,74.23,74.27,31406.0,64.3006,64.3266,64.2919,64.3266,31406.0
2022-12-23 13:00:00,74.27,74.29,74.26,74.29,118488.0,64.3266,64.3439,64.3179,64.3439,118488.0
2022-12-23 13:05:00,74.29,74.32,74.29,74.31,89437.0,64.3439,64.3699,64.3439,64.3612,89437.0
2022-12-23 13:10:00,74.31,74.32,74.28,74.28,162306.0,64.3612,64.3699,64.3352,64.3352,162306.0
2022-12-23 13:15:00,74.28,74.33,74.28,74.31,77979.0,64.3352,64.3785,64.3352,64.3612,77979.0
2022-12-23 13:20:00,74.31,74.33,74.29,74.3,35446.0,64.3612,64.3785,64.3439,64.3525,35446.0
2022-12-23 13:25:00,74.29,74.32,74.29,74.31,36963.0,64.3439,64.3699,64.3439,64.3612,36963.0
2022-12-23 13:30:00,74.31,74.33,74.3,74.31,24790.0,64.3612,64.3785,64.3525,64.3612,24790.0
2022-12-23 13:35:00,74.31,74.32,74.29,74.3,34429.0,64.3612,64.3699,64.3439,64.3525,34429.0
2022-12-23 13:40:00,74.3,74.32,74.27,74.28,46634.0,64.3525,64.3699,64.3266,64.3352,46634.0
2022-12-23 13:45:00,74.29,74.32,74.25,74.31,48753.0,64.3439,64.3699,64.3092,64.3612,48753.0
2022-12-23 13:50:00,74.31,74.32,74.29,74.31,43825.0,64.3612,64.3699,64.3439,64.3612,43825.0
2022-12-23 13:55:00,74.31,74.32,74.28,74.29,76371.0,64.3612,64.3699,64.3352,64.3439,76371.0
2022-12-23 14:00:00,74.29,74.31,74.27,74.3,41365.0,64.3439,64.3612,64.3266,64.3525,41365.0
2022-12-23 14:05:00,74.3,74.32,74.29,74.31,50327.0,64.3525,64.3699,64.3439,64.3612,50327.0
2022-12-23 14:10:00,74.31,74.33,74.3,74.32,21504.0,64.3612,64.3785,64.3525,64.3699,21504.0
2022-12-23 14:15:00,74.32,74.36,74.31,74.36,105123.0,64.3699,64.4045,64.3612,64.4045,105123.0
2022-12-23 14:20:00,74.35,74.36,74.32,74.33,46297.0,64.3958,64.4045,64.3699,64.3785,46297.0
2022-12-23 14:25:00,74.33,74.36,74.32,74.35,57120.0,64.3785,64.4045,64.3699,64.3958,57120.0
2022-12-23 14:30:00,74.35,74.38,74.33,74.34,59939.0,64.3958,64.4218,64.3785,64.3872,59939.0
2022-12-23 14:35:00,74.34,74.35,74.33,74.35,25445.0,64.3872,64.3958,64.3785,64.3958,25445.0
2022-12-23 14:40:00,74.35,74.36,74.33,74.33,29018.0,64.3958,64.4045,64.3785,64.3785,29018.0
2022-12-23 14:45:00,74.33,74.34,74.31,74.32,25165.0,64.3785,64.3872,64.3612,64.3699,25165.0
2022-12-23 14:50:00,74.32,74.37,74.32,74.36,56200.0,64.3699,64.4132,64.3699,64.4045,56200.0
2022-12-23 14:55:00,74.36,74.38,74.35,74.37,31694.0,64.4045,64.4218,64.3958,64.4132,31694.0
2022-12-23 15:00:00,74.37,74.4,74.36,74.38,254272.0,64.4132,64.4392,64.4045,64.4218,254272.0
2022-12-23 15:05:00,74.37,74.39,74.36,74.38,58693.0,64.4132,64.4305,64.4045,64.4218,58693.0
2022-12-23 15:10:00,74.38,74.39,74.37,74.38,59127.0,64.4218,64.4305,64.4132,64.4218,59127.0
2022-12-23 15:15:00,74.38,74.39,74.36,74.38,112674.0,64.4218,64.4305,64.4045,64.4218,112674.0
2022-12-23 15:20:00,74.37,74.38,74.35,74.36,134352.0,64.4132,64.4218,64.3958,64.4045,134352.0
2022-12-23 15:25:00,74.36,74.38,74.35,74.37,54420.0,64.4045,64.4218,64.3958,64.4132,54420.0
2022-12-23 15:30:00,74.37,74.39,74.36,74.38,154117.0,64.4132,64.4305,64.4045,64.4218,154117.0
2022-12-23 15:35:00,74.38,74.39,74.35,74.36,137888.0,64.4218,64.4305,64.3958,64.4045,137888.0
2022-12-23 15:40:00,74.37,74.39,74.36,74.39,101184.0,64.4132,64.4305,64.4045,64.4305,101184.0
2022-12-23 15:45:00,74.39,74.42,74.38,74.42,190909.0,64.4305,64.4565,64.4218,64.4565,190909.0
2022-12-23 15:50:00,74.42,74.45,74.39,74.44,266115.0,64.4565,64.4825,64.4305,64.4738,266115.0
2022-12-23 15:55:00,74.44,74.45,74.39,74.42,505686.0,64.4738,64.4825,64.4305,64.4565,505686.0
2022-12-27 09:30:00,74.32,74.37,74.21,74.23,142124.0,64.3699,64.4132,64.2746,64.2919,142124.0
2022-12-27 09:35:00,74.22,74.22,74.12,74.14,102140.0,64.2832,64.2832,64.1966,64.214,102140.0
2022-12-27 09:40:00,74.14,74.15,74.09,74.09,116599.0,64.214,64.2226,64.1707,64.1707,116599.0
2022-12-27 09:45:00,74.09,74.1,74.03,74.08,163136.0,64.1707,64.1793,64.1187,64.162,163136.0
2022-12-27 09:50:00,74.09,74.11,74.05,74.09,76247.0,64.1707,64.188,64.136,64.1707,76247.0
2022-12-27 09:55:00,74.09,74.09,74.03,74.04,809642.0,64.1707,64.1707,64.1187,64.1273,809642.0
2022-12-27 10:00:00,74.03,74.1,74.03,74.08,460214.0,64.1187,64.1793,64.1187,64.162,460214.0
2022-12-27 10:05:00,74.08,74.08,74.05,74.07,98101.0,64.162,64.162,64.136,64.1533,98101.0
2022-12-27 10:10:00,74.06,74.1,74.06,74.09,115798.0,64.1447,64.1793,64.1447,64.1707,115798.0
2022-12-27 10:15:00,74.09,74.13,74.05,74.09,275848.0,64.1707,64.2053,64.136,64.1707,275848.0
2022-12-27 10:20:00,74.09,74.21,74.09,74.19,1003742.0,64.1707,64.2746,64.1707,64.2573,1003742.0
2022-12-27 10:25:00,74.19,74.2,74.16,74.19,285581.0,64.2573,64.2659,64.2313,64.2573,285581.0
2022-12-27 10:30:00,74.18,74.2,74.15,74.2,259480.0,64.2486,64.2659,64.2226,64.2659,259480.0
2022-12-27 10:35:00,74.2,74.2,74.15,74.17,67802.0,64.2659,64.2659,64.2226,64.2399,67802.0
2022-12-27 10:40:00,74.17,74.2,74.16,74.18,190061.0,64.2399,64.2659,64.2313,64.2486,190061.0
2022-12-27 10:45:00,74.17,74.2,74.17,74.18,61580.0,64.2399,64.2659,64.2399,64.2486,61580.0
2022-12-27 10:50:00,74.19,74.19,74.16,74.17,130670.0,64.2573,64.2573,64.2313,64.2399,130670.0
2022-12-27 10:55:00,74.17,74.17,74.13,74.14,156778.0,64.2399,64.2399,64.2053,64.214,156778.0
2022-12-27 11:00:00,74.14,74.18,74.14,74.16,214675.0,64.214,64.2486,64.214,64.2313,214675.0
2022-12-27 11:05:00,74.16,74.18,74.14,74.18,160316.0,64.2313,64.2486,64.214,64.2486,160316.0
2022-12-27 11:10:00,74.18,74.19,74.15,74.16,40205.0,64.2486,64.2573,64.2226,64.2313,40205.0
2022-12-27 11:15:00,74.16,74.16,74.13,74.15,293427.0,64.2313,64.2313,64.2053,64.2226,293427.0
2022-12-27 11:20:00,74.15,74.17,74.14,74.17,88506.0,64.2226,64.2399,64.214,64.2399,88506.0
2022-12-27 11:25:00,74.17,74.17,74.14,74.17,84575.0,64.2399,64.2399,64.214,64.2399,84575.0
2022-12-27 11:30:00,74.16,74.19,74.14,74.14,175299.0,64.2313,64.2573,64.214,64.214,175299.0
2022-12-27 11:35:00,74.15,74.17,74.13,74.15,396268.0,64.2226,64.2399,64.2053,64.2226,396268.0
2022-12-27 11:40:00,74.14,74.16,74.13,74.16,89894.0,64.214,64.2313,64.2053,64.2313,89894.0
2022-12-27 11:45:00,74.15,74.17,74.13,74.14,83321.0,64.2226,64.2399,64.2053,64.214,83321.0
2022-12-27 11:50:00,74.14,74.15,74.12,74.13,94962.0,64.214,64.2226,64.1966,64.2053,94962.0
2022-12-27 11:55:00,74.13,74.15,74.12,74.12,99186.0,64.2053,64.2226,64.1966,64.1966,99186.0
2022-12-27 12:00:00,74.12,74.15,74.12,74.15,27850.0,64.1966,64.2226,64.1966,64.2226,27850.0
2022-12-27 12:05:00,74.15,74.15,74.11,74.12,69423.0,64.2226,64.2226,64.188,64.1966,69423.0
2022-12-27 12:10:00,74.12,74.15,74.11,74.14,96734.0,64.1966,64.2226,64.188,64.214,96734.0
2022-12-27 12:15:00,74.14,74.14,74.09,74.09,107176.0,64.214,64.214,64.1707,64.1707,107176.0
2022-12-27 12:20:00,74.09,74.1,74.03,74.04,154090.0,64.1707,64.1793,64.1187,64.1273,154090.0
2022-12-27 12:25:00,74.05,74.05,74.02,74.03,107040.0,64.136,64.136,64.11,64.1187,107040.0
2022-12-27 12:30:00,74.03,74.04,74.0,74.02,67975.0,64.1187,64.1273,64.0927,64.11,67975.0
2022-12-27 12:35:00,74.02,74.03,74.0,74.02,50695.0,64.11,64.1187,64.0927,64.11,50695.0
2022-12-27 12:40:00,74.02,74.02,73.98,73.99,116270.0,64.11,64.11,64.0754,64.084,116270.0
2022-12-27 12:45:00,73.99,73.99,73.96,73.98,122497.0,64.084,64.084,64.0581,64.0754,122497.0
2022-12-27 12:50:00,73.98,74.0,73.95,73.96,111254.0,64.0754,64.0927,64.0494,64.0581,111254.0
2022-12-27 12:55:00,73.96,73.98,73.95,73.97,91146.0,64.0581,64.0754,64.0494,64.0667,91146.0
2022-12-27 13:00:00,73.97,74.01,73.96,74.0,83211.0,64.0667,64.1014,64.0581,64.0927,83211.0
2022-12-27 13:05:00,74.0,74.05,73.99,74.05,123836.0,64.0927,64.136,64.084,64.136,123836.0
2022-12-27 13:10:00,74.05,74.05,74.03,74.04,165282.0,64.136,64.136,64.1187,64.1273,165282.0
2022-12-27 13:15:00,74.03,74.05,74.02,74.03,56299.0,64.1187,64.136,64.11,64.1187,56299.0
2022-12-27 13:20:00,74.03,74.03,73.99,74.01,71558.0,64.1187,64.1187,64.084,64.1014,71558.0
2022-12-27 13:25:00,74.01,74.01,73.99,74.01,47440.0,64.1014,64.1014,64.084,64.1014,47440.0
2022-12-27 13:30:00,74.01,74.01,73.98,73.98,49891.0,64.1014,64.1014,64.0754,64.0754,49891.0
2022-12-27 13:35:00,73.98,74.0,73.97,73.98,21958.0,64.0754,64.0927,64.0667,64.0754,21958.0
2022-12-27 13:40:00,73.98,73.99,73.97,73.98,45140.0,64.0754,64.084,64.0667,64.0754,45140.0
2022-12-27 13:45:00,73.98,73.98,73.93,73.93,88918.0,64.0754,64.0754,64.0321,64.0321,88918.0
2022-12-27 13:50:00,73.94,73.98,73.93,73.94,664004.0,64.0407,64.0754,64.0321,64.0407,664004.0
2022-12-27 13:55:00,73.94,73.94,73.9,73.92,148678.0,64.0407,64.0407,64.0061,64.0234,148678.0
2022-12-27 14:00:00,73.92,73.94,73.91,73.93,152485.0,64.0234,64.0407,64.0148,64.0321,152485.0
2022-12-27 14:05:00,73.93,73.93,73.9,73.92,204742.0,64.0321,64.0321,64.0061,64.0234,204742.0
2022-12-27 14:10:00,73.91,73.93,73.82,73.84,184212.0,64.0148,64.0321,63.9368,63.9541,184212.0
2022-12-27 14:15:00,73.84,73.86,73.8,73.8,257068.0,63.9541,63.9714,63.9195,63.9195,257068.0
2022-12-27 14:20:00,73.81,73.81,73.77,73.78,131288.0,63.9281,63.9281,63.8935,63.9022,131288.0
2022-12-27 14:25:00,73.78,73.8,73.72,73.73,209859.0,63.9022,63.9195,63.8502,63.8589,209859.0
2022-12-27 14:30:00,73.73,73.75,73.72,73.73,196707.0,63.8589,63.8762,63.8502,63.8589,196707.0
2022-12-27 14:35:00,73.73,73.74,73.68,73.69,251420.0,63.8589,63.8675,63.8155,63.8242,251420.0
2022-12-27 14:40:00,73.7,73.7,73.66,73.67,183026.0,63.8329,63.8329,63.7982,63.8069,183026.0
2022-12-27 14:45:00,73.67,73.71,73.67,73.69,284667.0,63.8069,63.8415,63.8069,63.8242,284667.0
2022-12-27 14:50:00,73.69,73.69,73.66,73.67,102006.0,63.8242,63.8242,63.7982,63.8069,102006.0
2022-12-27 14:55:00,73.67,73.68,73.58,73.67,783266.0,63.8069,63.8155,63.7289,63.8069,783266.0
2022-12-27 15:00:00,73.67,73.7,73.67,73.69,197038.0,63.8069,63.8329,63.8069,63.8242,197038.0
2022-12-27 15:05:00,73.69,73.7,73.68,73.69,444354.0,63.8242,63.8329,63.8155,63.8242,444354.0
2022-12-27 15:10:00,73.69,73.69,73.62,73.67,166673.0,63.8242,63.8242,63.7636,63.8069,166673.0
2022-12-27 15:15:00,73.67,73.68,73.65,73.67,195009.0,63.8069,63.8155,63.7896,63.8069,195009.0
2022-12-27 15:20:00,73.67,73.71,73.66,73.7,469066.0,63.8069,63.8415,63.7982,63.8329,469066.0
2022-12-27 15:25:00,73.7,73.73,73.69,73.7,666359.0,63.8329,63.8589,63.8242,63.8329,666359.0
2022-12-27 15:30:00,73.7,73.71,73.69,73.7,464202.0,63.8329,63.8415,63.8242,63.8329,464202.0
2022-12-27 15:35:00,73.7,73.73,73.69,73.72,369101.0,63.8329,63.8589,63.8242,63.8502,369101.0
2022-12-27 15:40:00,73.72,73.72,73.65,73.66,393035.0,63.8502,63.8502,63.7896,63.7982,393035.0
2022-12-27 15:45:00,73.65,73.66,73.61,73.65,462534.0,63.7896,63.7982,63.7549,63.7896,462534.0
2022-12-27 15:50:00,73.65,73.65,73.59,73.62,938128.0,63.7896,63.7896,63.7376,63.7636,938128.0
2022-12-27 15:55:00,73.63,73.63,73.6,73.61,988033.0,63.7722,63.7722,63.7463,63.7549,988033.0
2022-12-28 09:30:00,73.74,73.8,73.62,73.77,253287.0,63.8675,63.9195,63.7636,63.8935,253287.0
2022-12-28 09:35:00,73.77,73.83,73.72,73.73,199883.0,63.8935,63.9455,63.8502,63.8589,199883.0
2022-12-28 09:40:00,73.74,73.78,73.7,73.7,1055251.0,63.8675,63.9022,63.8329,63.8329,1055251.0
2022-12-28 09:45:00,73.7,73.74,73.68,73.74,173039.0,63.8329,63.8675,63.8155,63.8675,173039.0
2022-12-28 09:50:00,73.73,73.77,73.69,73.72,229714.0,63.8589,63.8935,63.8242,63.8502,229714.0
2022-12-28 09:55:00,73.72,73.74,73.69,73.71,424923.0,63.8502,63.8675,63.8242,63.8415,424923.0
2022-12-28 10:00:00,73.71,73.73,73.65,73.68,220946.0,63.8415,63.8589,63.7896,63.8155,220946.0
2022-12-28 10:05:00,73.68,73.71,73.67,73.67,230870.0,63.8155,63.8415,63.8069,63.8069,230870.0
2022-12-28 10:10:00,73.67,73.68,73.61,73.64,219339.0,63.8069,63.8155,63.7549,63.7809,219339.0
2022-12-28 10:15:00,73.64,73.67,73.61,73.63,277894.0,63.7809,63.8069,63.7549,63.7722,277894.0
2022-12-28 10:20:00,73.63,73.64,73.53,73.53,730095.0,63.7722,63.7809,63.6856,63.6856,730095.0
2022-12-28 10:25:00,73.53,73.54,73.46,73.52,860363.0,63.6856,63.6943,63.625,63.677,860363.0
2022-12-28 10:30:00,73.52,73.55,73.49,73.51,114753.0,63.677,63.703,63.651,63.6683,114753.0
2022-12-28 10:35:00,73.51,73.52,73.41,73.44,227499.0,63.6683,63.677,63.5817,63.6077,227499.0
2022-12-28 10:40:00,73.44,73.49,73.43,73.47,486977.0,63.6077,63.651,63.599,63.6337,486977.0
2022-12-28 10:45:00,73.47,73.49,73.46,73.48,101133.0,63.6337,63.651,63.625,63.6423,101133.0
2022-12-28 10:50:00,73.48,73.49,73.47,73.47,131754.0,63.6423,63.651,63.6337,63.6337,131754.0
2022-12-28 10:55:00,73.47,73.48,73.44,73.45,229614.0,63.6337,63.6423,63.6077,63.6163,229614.0
2022-12-28 11:00:00,73.44,73.48,73.43,73.48,221877.0,63.6077,63.6423,63.599,63.6423,221877.0
2022-12-28 11:05:00,73.48,73.48,73.43,73.45,215519.0,63.6423,63.6423,63.599,63.6163,215519.0
2022-12-28 11:10:00,73.45,73.52,73.44,73.49,1069861.0,63.6163,63.677,63.6077,63.651,1069861.0
2022-12-28 11:15:00,73.49,73.5,73.45,73.48,253085.0,63.651,63.6596,63.6163,63.6423,253085.0
2022-12-28 11:20:00,73.48,73.48,73.45,73.48,67074.0,63.6423,63.6423,63.6163,63.6423,67074.0
2022-12-28 11:25:00,73.48,73.49,73.45,73.48,86176.0,63.6423,63.651,63.6163,63.6423,86176.0
2022-12-28 11:30:00,73.48,73.48,73.34,73.37,387670.0,63.6423,63.6423,63.5211,63.547,387670.0
2022-12-28 11:35:00,73.37,73.37,73.32,73.35,296198.0,63.547,63.547,63.5037,63.5297,296198.0
2022-12-28 11:40:00,73.34,73.44,73.34,73.44,831187.0,63.5211,63.6077,63.5211,63.6077,831187.0
2022-12-28 11:45:00,73.44,73.46,73.4,73.41,264054.0,63.6077,63.625,63.573,63.5817,264054.0
2022-12-28 11:50:00,73.41,73.42,73.39,73.4,293469.0,63.5817,63.5904,63.5644,63.573,293469.0
2022-12-28 11:55:00,73.4,73.42,73.4,73.41,341767.0,63.573,63.5904,63.573,63.5817,341767.0
2022-12-28 12:00:00,73.41,73.41,73.35,73.37,513995.0,63.5817,63.5817,63.5297,63.547,513995.0
2022-12-28 12:05:00,73.37,73.38,73.29,73.37,487733.0,63.547,63.5557,63.4778,63.547,487733.0
2022-12-28 12:10:00,73.37,73.43,73.36,73.42,757906.0,63.547,63.599,63.5384,63.5904,757906.0
2022-12-28 12:15:00,73.42,73.42,73.38,73.41,154670.0,63.5904,63.5904,63.5557,63.5817,154670.0
2022-12-28 12:20:00,73.39,73.43,73.39,73.43,186844.0,63.5644,63.599,63.5644,63.599,186844.0
2022-12-28 12:25:00,73.42,73.48,73.41,73.47,294997.0,63.5904,63.6423,63.5817,63.6337,294997.0
2022-12-28 12:30:00,73.47,73.5,73.43,73.45,252652.0,63.6337,63.6596,63.599,63.6163,252652.0
2022-12-28 12:35:00,73.45,73.48,73.45,73.48,147075.0,63.6163,63.6423,63.6163,63.6423,147075.0
2022-12-28 12:40:00,73.48,73.49,73.46,73.47,170110.0,63.6423,63.651,63.625,63.6337,170110.0
2022-12-28 12:45:00,73.48,73.53,73.47,73.5,251890.0,63.6423,63.6856,63.6337,63.6596,251890.0
2022-12-28 12:50:00,73.5,73.5,73.43,73.46,679971.0,63.6596,63.6596,63.599,63.625,679971.0
2022-12-28 12:55:00,73.47,73.47,73.42,73.45,279765.0,63.6337,63.6337,63.5904,63.6163,279765.0
2022-12-28 13:00:00,73.45,73.47,73.43,73.45,161972.0,63.6163,63.6337,63.599,63.6163,161972.0
2022-12-28 13:05:00,73.45,73.46,73.42,73.42,236527.0,63.6163,63.625,63.5904,63.5904,236527.0
2022-12-28 13:10:00,73.42,73.46,73.39,73.4,335947.0,63.5904,63.625,63.5644,63.573,335947.0
2022-12-28 13:15:00,73.39,73.41,73.38,73.41,207976.0,63.5644,63.5817,63.5557,63.5817,207976.0
2022-12-28 13:20:00,73.41,73.41,73.35,73.35,178096.0,63.5817,63.5817,63.5297,63.5297,178096.0
2022-12-28 13:25:00,73.35,73.35,73.32,73.33,335086.0,63.5297,63.5297,63.5037,63.5124,335086.0
2022-12-28 13:30:00,73.33,73.34,73.29,73.32,292834.0,63.5124,63.5211,63.4778,63.5037,292834.0
2022-12-28 13:35:00,73.32,73.34,73.3,73.31,138613.0,63.5037,63.5211,63.4864,63.4951,138613.0
2022-12-28 13:40:00,73.32,73.33,73.3,73.3,233381.0,63.5037,63.5124,63.4864,63.4864,233381.0
2022-12-28 13:45:00,73.3,73.3,73.27,73.28,263210.0,63.4864,63.4864,63.4604,63.4691,263210.0
2022-12-28 13:50:00,73.28,73.28,73.25,73.25,191418.0,63.4691,63.4691,63.4431,63.4431,191418.0
2022-12-28 13:55:00,73.26,73.28,73.2,73.21,273392.0,63.4518,63.4691,63.3998,63.4085,273392.0
2022-12-28 14:00:00,73.22,73.22,73.2,73.21,321282.0,63.4171,63.4171,63.3998,63.4085,321282.0
2022-12-28 14:05:00,73.21,73.21,73.18,73.18,403148.0,63.4085,63.4085,63.3825,63.3825,403148.0
2022-12-28 14:10:00,73.18,73.19,73.16,73.16,291164.0,63.3825,63.3911,63.3652,63.3652,291164.0
2022-12-28 14:15:00,73.16,73.16,73.1,73.14,578122.0,63.3652,63.3652,63.3132,63.3478,578122.0
2022-12-28 14:20:00,73.14,73.14,73.08,73.1,201173.0,63.3478,63.3478,63.2959,63.3132,201173.0
2022-12-28 14:25:00,73.11,73.12,73.1,73.11,297867.0,63.3219,63.3305,63.3132,63.3219,297867.0
2022-12-28 14:30:00,73.11,73.14,73.1,73.11,347106.0,63.3219,63.3478,63.3132,63.3219,347106.0
2022-12-28 14:35:00,73.11,73.15,73.09,73.13,339540.0,63.3219,63.3565,63.3045,63.3392,339540.0
2022-12-28 14:40:00,73.13,73.18,73.11,73.17,216234.0,63.3392,63.3825,63.3219,63.3738,216234.0
2022-12-28 14:45:00,73.17,73.22,73.15,73.15,275293.0,63.3738,63.4171,63.3565,63.3565,275293.0
2022-12-28 14:50:00,73.15,73.15,73.1,73.14,245816.0,63.3565,63.3565,63.3132,63.3478,245816.0
2022-12-28 14:55:00,73.13,73.14,73.09,73.09,269964.0,63.3392,63.3478,63.3045,63.3045,269964.0
2022-12-28 15:00:00,73.09,73.1,73.0,73.03,436242.0,63.3045,63.3132,63.2266,63.2526,436242.0
2022-12-28 15:05:00,73.03,73.08,73.03,73.04,585193.0,63.2526,63.2959,63.2526,63.2612,585193.0
2022-12-28 15:10:00,73.05,73.05,72.96,72.97,423577.0,63.2699,63.2699,63.1919,63.2006,423577.0
2022-12-28 15:15:00,72.97,73.0,72.94,72.94,432400.0,63.2006,63.2266,63.1746,63.1746,432400.0
2022-12-28 15:20:00,72.94,72.95,72.89,72.91,1297206.0,63.1746,63.1833,63.1313,63.1486,1297206.0
2022-12-28 15:25:00,72.92,72.92,72.91,72.92,1250406.0,63.1573,63.1573,63.1486,63.1573,1250406.0
2022-12-28 15:30:00,72.92,72.95,72.89,72.91,1249498.0,63.1573,63.1833,63.1313,63.1486,1249498.0
2022-12-28 15:35:00,72.91,72.92,72.84,72.89,822579.0,63.1486,63.1573,63.088,63.1313,822579.0
2022-12-28 15:40:00,72.89,72.9,72.8,72.81,886981.0,63.1313,63.14,63.0534,63.062,886981.0
2022-12-28 15:45:00,72.81,72.84,72.74,72.76,1481216.0,63.062,63.088,63.0014,63.0187,1481216.0
2022-12-28 15:50:00,72.77,72.77,72.66,72.69,1948425.0,63.0274,63.0274,62.9321,62.9581,1948425.0
2022-12-28 15:55:00,72.69,72.69,72.59,72.62,1935982.0,62.9581,62.9581,62.8715,62.8975,1935982.0
2022-12-29 09:30:00,72.92,72.96,72.75,72.95,1765677.0,63.1573,63.1919,63.0101,63.1833,1765677.0
2022-12-29 09:35:00,72.95,73.02,72.86,72.93,1199133.0,63.1833,63.2439,63.1053,63.166,1199133.0
2022-12-29 09:40:00,72.93,73.03,72.92,72.97,1153740.0,63.166,63.2526,63.1573,63.2006,1153740.0
2022-12-29 09:45:00,72.98,73.03,72.93,72.95,1122812.0,63.2093,63.2526,63.166,63.1833,1122812.0
2022-12-29 09:50:00,72.95,72.96,72.86,72.87,1006513.0,63.1833,63.1919,63.1053,63.114,1006513.0
2022-12-29 09:55:00,72.86,72.93,72.86,72.89,168824.0,63.1053,63.166,63.1053,63.1313,168824.0
2022-12-29 10:00:00,72.89,72.93,72.87,72.88,211437.0,63.1313,63.166,63.114,63.1227,211437.0
2022-12-29 10:05:00,72.89,72.97,72.87,72.97,322295.0,63.1313,63.2006,63.114,63.2006,322295.0
2022-12-29 10:10:00,72.97,73.0,72.93,73.0,495084.0,63.2006,63.2266,63.166,63.2266,495084.0
2022-12-29 10:15:00,73.0,73.06,72.97,73.06,1195312.0,63.2266,63.2786,63.2006,63.2786,1195312.0
2022-12-29 10:20:00,73.06,73.09,73.04,73.05,623163.0,63.2786,63.3045,63.2612,63.2699,623163.0
2022-12-29 10:25:00,73.05,73.08,73.04,73.06,377819.0,63.2699,63.2959,63.2612,63.2786,377819.0
2022-12-29 10:30:00,73.06,73.14,73.05,73.11,573750.0,63.2786,63.3478,63.2699,63.3219,573750.0
2022-12-29 10:35:00,73.12,73.18,73.11,73.18,534065.0,63.3305,63.3825,63.3219,63.3825,534065.0
2022-12-29 10:40:00,73.18,73.26,73.17,73.23,492433.0,63.3825,63.4518,63.3738,63.4258,492433.0
2022-12-29 10:45:00,73.23,73.23,73.14,73.15,471548.0,63.4258,63.4258,63.3478,63.3565,471548.0
2022-12-29 10:50:00,73.15,73.19,73.14,73.14,501958.0,63.3565,63.3911,63.3478,63.3478,501958.0
2022-12-29 10:55:00,73.14,73.2,73.14,73.19,153158.0,63.3478,63.3998,63.3478,63.3911,153158.0
2022-12-29 11:00:00,73.19,73.19,73.15,73.17,106009.0,63.3911,63.3911,63.3565,63.3738,106009.0
2022-12-29 11:05:00,73.17,73.2,73.16,73.18,113579.0,63.3738,63.3998,63.3652,63.3825,113579.0
2022-12-29 11:10:00,73.19,73.2,73.13,73.16,432661.0,63.3911,63.3998,63.3392,63.3652,432661.0
2022-12-29 11:15:00,73.17,73.2,73.15,73.19,154070.0,63.3738,63.3998,63.3565,63.3911,154070.0
2022-12-29 11:20:00,73.18,73.2,73.17,73.2,47637.0,63.3825,63.3998,63.3738,63.3998,47637.0
2022-12-29 11:25:00,73.2,73.27,73.19,73.25,209898.0,63.3998,63.4604,63.3911,63.4431,209898.0
2022-12-29 11:30:00,73.25,73.33,73.24,73.31,167781.0,63.4431,63.5124,63.4345,63.4951,167781.0
2022-12-29 11:35:00,73.32,73.36,73.29,73.36,148631.0,63.5037,63.5384,63.4778,63.5384,148631.0
2022-12-29 11:40:00,73.36,73.4,73.35,73.35,270783.0,63.5384,63.573,63.5297,63.5297,270783.0
2022-12-29 11:45:00,73.36,73.4,73.32,73.4,196386.0,63.5384,63.573,63.5037,63.573,196386.0
2022-12-29 11:50:00,73.4,73.42,73.38,73.38,144284.0,63.573,63.5904,63.5557,63.5557,144284.0
2022-12-29 11:55:00,73.39,73.44,73.37,73.42,204938.0,63.5644,63.6077,63.547,63.5904,204938.0
2022-12-29 12:00:00,73.42,73.43,73.36,73.37,285818.0,63.5904,63.599,63.5384,63.547,285818.0
2022-12-29 12:05:00,73.37,73.4,73.35,73.39,184752.0,63.547,63.573,63.5297,63.5644,184752.0
2022-12-29 12:10:00,73.39,73.42,73.37,73.38,136339.0,63.5644,63.5904,63.547,63.5557,136339.0
2022-12-29 12:15:00,73.38,73.39,73.36,73.39,224359.0,63.5557,63.5644,63.5384,63.5644,224359.0
2022-12-29 12:20:00,73.38,73.41,73.37,73.39,156526.0,63.5557,63.5817,63.547,63.5644,156526.0
2022-12-29 12:25:00,73.39,73.39,73.36,73.38,139680.0,63.5644,63.5644,63.5384,63.5557,139680.0
2022-12-29 12:30:00,73.38,73.38,73.35,73.37,84702.0,63.5557,63.5557,63.5297,63.547,84702.0
2022-12-29 12:35:00,73.37,73.37,73.33,73.34,41875.0,63.547,63.547,63.5124,63.5211,41875.0
2022-12-29 12:40:00,73.34,73.42,73.34,73.42,77469.0,63.5211,63.5904,63.5211,63.5904,77469.0
2022-12-29 12:45:00,73.42,73.45,73.41,73.45,125214.0,63.5904,63.6163,63.5817,63.6163,125214.0
2022-12-29 12:50:00,73.45,73.52,73.44,73.52,188775.0,63.6163,63.677,63.6077,63.677,188775.0
2022-12-29 12:55:00,73.51,73.53,73.5,73.5,201267.0,63.6683,63.6856,63.6596,63.6596,201267.0
2022-12-29 13:00:00,73.5,73.51,73.46,73.48,107385.0,63.6596,63.6683,63.625,63.6423,107385.0
2022-12-29 13:05:00,73.48,73.5,73.42,73.44,314922.0,63.6423,63.6596,63.5904,63.6077,314922.0
2022-12-29 13:10:00,73.44,73.46,73.42,73.44,140963.0,63.6077,63.625,63.5904,63.6077,140963.0
2022-12-29 13:15:00,73.43,73.44,73.37,73.37,305104.0,63.599,63.6077,63.547,63.547,305104.0
2022-12-29 13:20:00,73.38,73.4,73.34,73.4,202475.0,63.5557,63.573,63.5211,63.573,202475.0
2022-12-29 13:25:00,73.4,73.43,73.39,73.42,104536.0,63.573,63.599,63.5644,63.5904,104536.0
2022-12-29 13:30:00,73.42,73.43,73.4,73.41,114197.0,63.5904,63.599,63.573,63.5817,114197.0
2022-12-29 13:35:00,73.4,73.44,73.39,73.42,81809.0,63.573,63.6077,63.5644,63.5904,81809.0
2022-12-29 13:40:00,73.43,73.45,73.42,73.44,86140.0,63.599,63.6163,63.5904,63.6077,86140.0
2022-12-29 13:45:00,73.44,73.49,73.43,73.48,127531.0,63.6077,63.651,63.599,63.6423,127531.0
2022-12-29 13:50:00,73.49,73.49,73.46,73.47,168772.0,63.651,63.651,63.625,63.6337,168772.0
2022-12-29 13:55:00,73.48,73.48,73.46,73.48,74851.0,63.6423,63.6423,63.625,63.6423,74851.0
2022-12-29 14:00:00,73.48,73.54,73.47,73.53,246474.0,63.6423,63.6943,63.6337,63.6856,246474.0
2022-12-29 14:05:00,73.53,73.58,73.51,73.56,331474.0,63.6856,63.7289,63.6683,63.7116,331474.0
2022-12-29 14:10:00,73.56,73.57,73.51,73.52,221492.0,63.7116,63.7203,63.6683,63.677,221492.0
2022-12-29 14:15:00,73.52,73.55,73.5,73.55,334129.0,63.677,63.703,63.6596,63.703,334129.0
2022-12-29 14:20:00,73.55,73.55,73.51,73.53,115940.0,63.703,63.703,63.6683,63.6856,115940.0
2022-12-29 14:25:00,73.53,73.54,73.51,73.53,302672.0,63.6856,63.6943,63.6683,63.6856,302672.0
2022-12-29 14:30:00,73.53,73.53,73.5,73.51,206165.0,63.6856,63.6856,63.6596,63.6683,206165.0
2022-12-29 14:35:00,73.51,73.52,73.5,73.52,191011.0,63.6683,63.677,63.6596,63.677,191011.0
2022-12-29 14:40:00,73.52,73.55,73.52,73.53,89197.0,63.677,63.703,63.677,63.6856,89197.0
2022-12-29 14:45:00,73.53,73.54,73.5,73.52,99435.0,63.6856,63.6943,63.6596,63.677,99435.0
2022-12-29 14:50:00,73.52,73.52,73.5,73.52,222625.0,63.677,63.677,63.6596,63.677,222625.0
2022-12-29 14:55:00,73.52,73.52,73.5,73.52,390782.0,63.677,63.677,63.6596,63.677,390782.0
2022-12-29 15:00:00,73.52,73.55,73.51,73.53,208544.0,63.677,63.703,63.6683,63.6856,208544.0
2022-12-29 15:05:00,73.53,73.55,73.53,73.55,200739.0,63.6856,63.703,63.6856,63.703,200739.0
2022-12-29 15:10:00,73.55,73.56,73.5,73.51,209717.0,63.703,63.7116,63.6596,63.6683,209717.0
2022-12-29 15:15:00,73.5,73.51,73.47,73.48,245097.0,63.6596,63.6683,63.6337,63.6423,245097.0
2022-12-29 15:20:00,73.48,73.5,73.46,73.48,337051.0,63.6423,63.6596,63.625,63.6423,337051.0
2022-12-29 15:25:00,73.48,73.5,73.46,73.49,241521.0,63.6423,63.6596,63.625,63.651,241521.0
2022-12-29 15:30:00,73.48,73.5,73.48,73.48,151474.0,63.6423,63.6596,63.6423,63.6423,151474.0
2022-12-29 15:35:00,73.48,73.49,73.45,73.45,186323.0,63.6423,63.651,63.6163,63.6163,186323.0
2022-12-29 15:40:00,73.45,73.54,73.45,73.53,537553.0,63.6163,63.6943,63.6163,63.6856,537553.0
2022-12-29 15:45:00,73.54,73.58,73.54,73.58,362226.0,63.6943,63.7289,63.6943,63.7289,362226.0
2022-12-29 15:50:00,73.57,73.62,73.55,73.61,686769.0,63.7203,63.7636,63.703,63.7549,686769.0
2022-12-29 15:55:00,73.6,73.61,73.58,73.59,931369.0,63.7463,63.7549,63.7289,63.7376,931369.0
2022-12-30 09:30:00,73.32,73.47,73.32,73.46,316159.0,63.5037,63.6337,63.5037,63.625,316159.0
2022-12-30 09:35:00,73.46,73.49,73.44,73.46,117257.0,63.625,63.651,63.6077,63.625,117257.0
2022-12-30 09:40:00,73.45,73.45,73.38,73.42,1055308.0,63.6163,63.6163,63.5557,63.5904,1055308.0
2022-12-30 09:45:00,73.42,73.44,73.33,73.34,726666.0,63.5904,63.6077,63.5124,63.5211,726666.0
2022-12-30 09:50:00,73.34,73.38,73.31,73.36,554533.0,63.5211,63.5557,63.4951,63.5384,554533.0
2022-12-30 09:55:00,73.36,73.37,73.31,73.37,190155.0,63.5384,63.547,63.4951,63.547,190155.0
2022-12-30 10:00:00,73.36,73.38,73.3,73.33,190254.0,63.5384,63.5557,63.4864,63.5124,190254.0
2022-12-30 10:05:00,73.33,73.33,73.28,73.31,192096.0,63.5124,63.5124,63.4691,63.4951,192096.0
2022-12-30 10:10:00,73.31,73.33,73.3,73.31,232341.0,63.4951,63.5124,63.4864,63.4951,232341.0
2022-12-30 10:15:00,73.31,73.38,73.31,73.38,135588.0,63.4951,63.5557,63.4951,63.5557,135588.0
2022-12-30 10:20:00,73.38,73.38,73.34,73.35,113798.0,63.5557,63.5557,63.5211,63.5297,113798.0
2022-12-30 10:25:00,73.36,73.37,73.33,73.35,324295.0,63.5384,63.547,63.5124,63.5297,324295.0
2022-12-30 10:30:00,73.36,73.39,73.34,73.38,122688.0,63.5384,63.5644,63.5211,63.5557,122688.0
2022-12-30 10:35:00,73.38,73.4,73.35,73.38,136894.0,63.5557,63.573,63.5297,63.5557,136894.0
2022-12-30 10:40:00,73.38,73.38,73.33,73.36,245342.0,63.5557,63.5557,63.5124,63.5384,245342.0
2022-12-30 10:45:00,73.36,73.42,73.35,73.41,171780.0,63.5384,63.5904,63.5297,63.5817,171780.0
2022-12-30 10:50:00,73.41,73.42,73.37,73.37,100410.0,63.5817,63.5904,63.547,63.547,100410.0
2022-12-30 10:55:00,73.37,73.43,73.36,73.4,114849.0,63.547,63.599,63.5384,63.573,114849.0
2022-12-30 11:00:00,73.4,73.4,73.35,73.38,257403.0,63.573,63.573,63.5297,63.5557,257403.0
2022-12-30 11:05:00,73.39,73.41,73.38,73.39,104838.0,63.5644,63.5817,63.5557,63.5644,104838.0
2022-12-30 11:10:00,73.39,73.4,73.37,73.39,116220.0,63.5644,63.573,63.547,63.5644,116220.0
2022-12-30 11:15:00,73.38,73.39,73.35,73.36,110156.0,63.5557,63.5644,63.5297,63.5384,110156.0
2022-12-30 11:20:00,73.37,73.39,73.34,73.37,170478.0,63.547,63.5644,63.5211,63.547,170478.0
2022-12-30 11:25:00,73.37,73.38,73.35,73.37,138789.0,63.547,63.5557,63.5297,63.547,138789.0
2022-12-30 11:30:00,73.36,73.39,73.34,73.39,356528.0,63.5384,63.5644,63.5211,63.5644,356528.0
2022-12-30 11:35:00,73.39,73.39,73.37,73.38,195847.0,63.5644,63.5644,63.547,63.5557,195847.0
2022-12-30 11:40:00,73.38,73.38,73.35,73.37,374589.0,63.5557,63.5557,63.5297,63.547,374589.0
2022-12-30 11:45:00,73.37,73.37,73.34,73.34,116939.0,63.547,63.547,63.5211,63.5211,116939.0
2022-12-30 11:50:00,73.34,73.37,73.33,73.37,167342.0,63.5211,63.547,63.5124,63.547,167342.0
2022-12-30 11:55:00,73.36,73.39,73.34,73.39,62567.0,63.5384,63.5644,63.5211,63.5644,62567.0
2022-12-30 12:00:00,73.39,73.4,73.37,73.4,60217.0,63.5644,63.573,63.547,63.573,60217.0
2022-12-30 12:05:00,73.4,73.4,73.37,73.39,39219.0,63.573,63.573,63.547,63.5644,39219.0
2022-12-30 12:10:00,73.39,73.4,73.36,73.39,45797.0,63.5644,63.573,63.5384,63.5644,45797.0
2022-12-30 12:15:00,73.4,73.41,73.38,73.4,62162.0,63.573,63.5817,63.5557,63.573,62162.0
2022-12-30 12:20:00,73.4,73.45,73.4,73.45,111842.0,63.573,63.6163,63.573,63.6163,111842.0
2022-12-30 12:25:00,73.45,73.45,73.43,73.45,34150.0,63.6163,63.6163,63.599,63.6163,34150.0
2022-12-30 12:30:00,73.45,73.48,73.43,73.47,35942.0,63.6163,63.6423,63.599,63.6337,35942.0
2022-12-30 12:35:00,73.47,73.49,73.45,73.45,100027.0,63.6337,63.651,63.6163,63.6163,100027.0
2022-12-30 12:40:00,73.45,73.49,73.45,73.47,58509.0,63.6163,63.651,63.6163,63.6337,58509.0
2022-12-30 12:45:00,73.47,73.54,73.47,73.54,128476.0,63.6337,63.6943,63.6337,63.6943,128476.0
2022-12-30 12:50:00,73.54,73.58,73.52,73.52,201190.0,63.6943,63.7289,63.677,63.677,201190.0
2022-12-30 12:55:00,73.52,73.65,73.51,73.65,147076.0,63.677,63.7896,63.6683,63.7896,147076.0
2022-12-30 13:00:00,73.65,73.65,73.58,73.61,238979.0,63.7896,63.7896,63.7289,63.7549,238979.0
2022-12-30 13:05:00,73.61,73.62,73.57,73.58,89665.0,63.7549,63.7636,63.7203,63.7289,89665.0
2022-12-30 13:10:00,73.58,73.58,73.55,73.55,86085.0,63.7289,63.7289,63.703,63.703,86085.0
2022-12-30 13:15:00,73.55,73.55,73.51,73.53,79054.0,63.703,63.703,63.6683,63.6856,79054.0
2022-12-30 13:20:00,73.53,73.54,73.46,73.47,105213.0,63.6856,63.6943,63.625,63.6337,105213.0
2022-12-30 13:25:00,73.47,73.52,73.45,73.52,102894.0,63.6337,63.677,63.6163,63.677,102894.0
2022-12-30 13:30:00,73.52,73.54,73.5,73.52,48290.0,63.677,63.6943,63.6596,63.677,48290.0
2022-12-30 13:35:00,73.52,73.54,73.51,73.52,101349.0,63.677,63.6943,63.6683,63.677,101349.0
2022-12-30 13:40:00,73.52,73.52,73.49,73.5,75874.0,63.677,63.677,63.651,63.6596,75874.0
2022-12-30 13:45:00,73.5,73.5,73.46,73.48,52304.0,63.6596,63.6596,63.625,63.6423,52304.0
2022-12-30 13:50:00,73.47,73.49,73.46,73.49,25220.0,63.6337,63.651,63.625,63.651,25220.0
2022-12-30 13:55:00,73.49,73.49,73.46,73.48,30314.0,63.651,63.651,63.625,63.6423,30314.0
2022-12-30 14:00:00,73.48,73.49,73.45,73.45,59685.0,63.6423,63.651,63.6163,63.6163,59685.0
2022-12-30 14:05:00,73.45,73.46,73.43,73.45,58145.0,63.6163,63.625,63.599,63.6163,58145.0
2022-12-30 14:10:00,73.44,73.48,73.43,73.47,151566.0,63.6077,63.6423,63.599,63.6337,151566.0
2022-12-30 14:15:00,73.46,73.48,73.44,73.45,36767.0,63.625,63.6423,63.6077,63.6163,36767.0
2022-12-30 14:20:00,73.45,73.46,73.43,73.44,24224.0,63.6163,63.625,63.599,63.6077,24224.0
2022-12-30 14:25:00,73.44,73.47,73.43,73.45,59679.0,63.6077,63.6337,63.599,63.6163,59679.0
2022-12-30 14:30:00,73.45,73.48,73.45,73.47,44625.0,63.6163,63.6423,63.6163,63.6337,44625.0
2022-12-30 14:35:00,73.46,73.46,73.43,73.45,20183.0,63.625,63.625,63.599,63.6163,20183.0
2022-12-30 14:40:00,73.45,73.45,73.43,73.44,30818.0,63.6163,63.6163,63.599,63.6077,30818.0
2022-12-30 14:45:00,73.44,73.45,73.4,73.42,225460.0,63.6077,63.6163,63.573,63.5904,225460.0
2022-12-30 14:50:00,73.42,73.42,73.4,73.42,115382.0,63.5904,63.5904,63.573,63.5904,115382.0
2022-12-30 14:55:00,73.42,73.43,73.39,73.43,147157.0,63.5904,63.599,63.5644,63.599,147157.0
2022-12-30 15:00:00,73.43,73.48,73.42,73.46,184939.0,63.599,63.6423,63.5904,63.625,184939.0
2022-12-30 15:05:00,73.47,73.48,73.44,73.47,106150.0,63.6337,63.6423,63.6077,63.6337,106150.0
2022-12-30 15:10:00,73.47,73.51,73.47,73.5,86752.0,63.6337,63.6683,63.6337,63.6596,86752.0
2022-12-30 15:15:00,73.5,73.53,73.49,73.51,169680.0,63.6596,63.6856,63.651,63.6683,169680.0
2022-12-30 15:20:00,73.51,73.53,73.5,73.53,172708.0,63.6683,63.6856,63.6596,63.6856,172708.0
2022-12-30 15:25:00,73.53,73.54,73.5,73.53,152013.0,63.6856,63.6943,63.6596,63.6856,152013.0
2022-12-30 15:30:00,73.52,73.6,73.51,73.59,127682.0,63.677,63.7463,63.6683,63.7376,127682.0
2022-12-30 15:35:00,73.59,73.6,73.57,73.58,137490.0,63.7376,63.7463,63.7203,63.7289,137490.0
2022-12-30 15:40:00,73.58,73.59,73.57,73.58,109691.0,63.7289,63.7376,63.7203,63.7289,109691.0
2022-12-30 15:45:00,73.58,73.64,73.58,73.64,230618.0,63.7289,63.7809,63.7289,63.7809,230618.0
2022-12-30 15:50:00,73.63,73.64,73.62,73.64,116052.0,63.7722,63.7809,63.7636,63.7809,116052.0
2022-12-30 15:55:00,73.63,73.67,73.6,73.63,682880.0,63.7722,63.8069,63.7463,63.7722,682880.0
2023-01-03 09:30:00,74.11,74.13,73.98,74.12,1232221.0,64.188,64.2053,64.0754,64.1966,1232221.0
2023-01-03 09:35:00,74.12,74.16,74.06,74.14,726692.0,64.1966,64.2313,64.1447,64.214,726692.0
2023-01-03 09:40:00,74.15,74.19,74.13,74.15,468633.0,64.2226,64.2573,64.2053,64.2226,468633.0
2023-01-03 09:45:00,74.16,74.16,74.04,74.07,1594987.0,64.2313,64.2313,64.1273,64.1533,1594987.0
2023-01-03 09:50:00,74.07,74.11,74.03,74.05,693803.0,64.1533,64.188,64.1187,64.136,693803.0
2023-01-03 09:55:00,74.05,74.06,73.89,73.94,1138379.0,64.136,64.1447,63.9974,64.0407,1138379.0
2023-01-03 10:00:00,73.94,74.03,73.93,73.98,375718.0,64.0407,64.1187,64.0321,64.0754,375718.0
2023-01-03 10:05:00,73.99,74.0,73.93,73.94,253764.0,64.084,64.0927,64.0321,64.0407,253764.0
2023-01-03 10:10:00,73.94,73.94,73.83,73.86,397815.0,64.0407,64.0407,63.9455,63.9714,397815.0
2023-01-03 10:15:00,73.86,73.9,73.83,73.86,512622.0,63.9714,64.0061,63.9455,63.9714,512622.0
2023-01-03 10:20:00,73.85,73.89,73.83,73.89,89173.0,63.9628,63.9974,63.9455,63.9974,89173.0
2023-01-03 10:25:00,73.88,73.9,73.83,73.85,539228.0,63.9888,64.0061,63.9455,63.9628,539228.0
2023-01-03 10:30:00,73.85,73.85,73.8,73.82,208682.0,63.9628,63.9628,63.9195,63.9368,208682.0
2023-01-03 10:35:00,73.83,73.87,73.81,73.86,256744.0,63.9455,63.9801,63.9281,63.9714,256744.0
2023-01-03 10:40:00,73.86,73.87,73.81,73.81,114979.0,63.9714,63.9801,63.9281,63.9281,114979.0
2023-01-03 10:45:00,73.82,73.85,73.8,73.81,827188.0,63.9368,63.9628,63.9195,63.9281,827188.0
2023-01-03 10:50:00,73.81,73.82,73.78,73.79,266795.0,63.9281,63.9368,63.9022,63.9108,266795.0
2023-01-03 10:55:00,73.78,73.85,73.78,73.84,938914.0,63.9022,63.9628,63.9022,63.9541,938914.0
2023-01-03 11:00:00,73.85,73.85,73.81,73.81,316701.0,63.9628,63.9628,63.9281,63.9281,316701.0
2023-01-03 11:05:00,73.81,73.81,73.74,73.75,411752.0,63.9281,63.9281,63.8675,63.8762,411752.0
2023-01-03 11:10:00,73.74,73.77,73.7,73.7,192807.0,63.8675,63.8935,63.8329,63.8329,192807.0
2023-01-03 11:15:00,73.71,73.74,73.69,73.73,137160.0,63.8415,63.8675,63.8242,63.8589,137160.0
2023-01-03 11:20:00,73.73,73.78,73.71,73.75,95305.0,63.8589,63.9022,63.8415,63.8762,95305.0
2023-01-03 11:25:00,73.75,73.77,73.73,73.77,219602.0,63.8762,63.8935,63.8589,63.8935,219602.0
2023-01-03 11:30:00,73.77,73.79,73.71,73.79,617996.0,63.8935,63.9108,63.8415,63.9108,617996.0
2023-01-03 11:35:00,73.79,73.8,73.75,73.78,342471.0,63.9108,63.9195,63.8762,63.9022,342471.0
2023-01-03 11:40:00,73.78,73.78,73.69,73.7,89535.0,63.9022,63.9022,63.8242,63.8329,89535.0
2023-01-03 11:45:00,73.7,73.72,73.66,73.72,145752.0,63.8329,63.8502,63.7982,63.8502,145752.0
2023-01-03 11:50:00,73.71,73.74,73.7,73.71,72612.0,63.8415,63.8675,63.8329,63.8415,72612.0
2023-01-03 11:55:00,73.72,73.75,73.71,73.73,73063.0,63.8502,63.8762,63.8415,63.8589,73063.0
2023-01-03 12:00:00,73.73,73.75,73.72,73.74,203124.0,63.8589,63.8762,63.8502,63.8675,203124.0
2023-01-03 12:05:00,73.74,73.79,73.74,73.78,40576.0,63.8675,63.9108,63.8675,63.9022,40576.0
2023-01-03 12:10:00,73.78,73.8,73.77,73.8,30029.0,63.9022,63.9195,63.8935,63.9195,30029.0
2023-01-03 12:15:00,73.8,73.83,73.79,73.82,535606.0,63.9195,63.9455,63.9108,63.9368,535606.0
2023-01-03 12:20:00,73.83,73.83,73.75,73.76,983287.0,63.9455,63.9455,63.8762,63.8848,983287.0
2023-01-03 12:25:00,73.77,73.79,73.76,73.78,68489.0,63.8935,63.9108,63.8848,63.9022,68489.0
2023-01-03 12:30:00,73.78,73.83,73.78,73.82,234646.0,63.9022,63.9455,63.9022,63.9368,234646.0
2023-01-03 12:35:00,73.81,73.83,73.8,73.8,153013.0,63.9281,63.9455,63.9195,63.9195,153013.0
2023-01-03 12:40:00,73.8,73.81,73.77,73.78,258414.0,63.9195,63.9281,63.8935,63.9022,258414.0
2023-01-03 12:45:00,73.78,73.79,73.74,73.76,134628.0,63.9022,63.9108,63.8675,63.8848,134628.0
2023-01-03 12:50:00,73.76,73.77,73.74,73.77,49506.0,63.8848,63.8935,63.8675,63.8935,49506.0
2023-01-03 12:55:00,73.76,73.81,73.76,73.78,89574.0,63.8848,63.9281,63.8848,63.9022,89574.0
2023-01-03 13:00:00,73.78,73.79,73.75,73.78,38938.0,63.9022,63.9108,63.8762,63.9022,38938.0
2023-01-03 13:05:00,73.78,73.79,73.75,73.78,130330.0,63.9022,63.9108,63.8762,63.9022,130330.0
2023-01-03 13:10:00,73.78,73.81,73.76,73.77,145462.0,63.9022,63.9281,63.8848,63.8935,145462.0
2023-01-03 13:15:00,73.78,73.78,73.76,73.77,24652.0,63.9022,63.9022,63.8848,63.8935,24652.0
2023-01-03 13:20:00,73.77,73.82,73.76,73.81,113922.0,63.8935,63.9368,63.8848,63.9281,113922.0
2023-01-03 13:25:00,73.81,73.83,73.8,73.83,407927.0,63.9281,63.9455,63.9195,63.9455,407927.0
2023-01-03 13:30:00,73.83,73.87,73.82,73.84,273848.0,63.9455,63.9801,63.9368,63.9541,273848.0
2023-01-03 13:35:00,73.84,73.85,73.83,73.83,96122.0,63.9541,63.9628,63.9455,63.9455,96122.0
2023-01-03 13:40:00,73.83,73.88,73.83,73.85,263258.0,63.9455,63.9888,63.9455,63.9628,263258.0
2023-01-03 13:45:00,73.85,73.86,73.83,73.84,50598.0,63.9628,63.9714,63.9455,63.9541,50598.0
2023-01-03 13:50:00,73.84,73.87,73.83,73.86,65358.0,63.9541,63.9801,63.9455,63.9714,65358.0
2023-01-03 13:55:00,73.86,73.87,73.84,73.86,76450.0,63.9714,63.9801,63.9541,63.9714,76450.0
2023-01-03 14:00:00,73.86,73.87,73.83,73.84,285314.0,63.9714,63.9801,63.9455,63.9541,285314.0
2023-01-03 14:05:00,73.84,73.86,73.83,73.84,114421.0,63.9541,63.9714,63.9455,63.9541,114421.0
2023-01-03 14:10:00,73.84,73.85,73.8,73.82,209676.0,63.9541,63.9628,63.9195,63.9368,209676.0
2023-01-03 14:15:00,73.82,73.85,73.81,73.81,134246.0,63.9368,63.9628,63.9281,63.9281,134246.0
2023-01-03 14:20:00,73.81,73.82,73.78,73.78,138671.0,63.9281,63.9368,63.9022,63.9022,138671.0
2023-01-03 14:25:00,73.78,73.8,73.76,73.77,374769.0,63.9022,63.9195,63.8848,63.8935,374769.0
2023-01-03 14:30:00,73.77,73.78,73.72,73.72,253126.0,63.8935,63.9022,63.8502,63.8502,253126.0
2023-01-03 14:35:00,73.73,73.74,73.7,73.7,122513.0,63.8589,63.8675,63.8329,63.8329,122513.0
2023-01-03 14:40:00,73.7,73.77,73.68,73.77,108971.0,63.8329,63.8935,63.8155,63.8935,108971.0
2023-01-03 14:45:00,73.77,73.83,73.76,73.81,174555.0,63.8935,63.9455,63.8848,63.9281,174555.0
2023-01-03 14:50:00,73.81,73.82,73.76,73.77,174020.0,63.9281,63.9368,63.8848,63.8935,174020.0
2023-01-03 14:55:00,73.77,73.78,73.74,73.76,181546.0,63.8935,63.9022,63.8675,63.8848,181546.0
2023-01-03 15:00:00,73.76,73.79,73.74,73.77,178253.0,63.8848,63.9108,63.8675,63.8935,178253.0
2023-01-03 15:05:00,73.77,73.78,73.72,73.73,140682.0,63.8935,63.9022,63.8502,63.8589,140682.0
2023-01-03 15:10:00,73.74,73.78,73.74,73.78,208547.0,63.8675,63.9022,63.8675,63.9022,208547.0
2023-01-03 15:15:00,73.78,73.79,73.76,73.77,366384.0,63.9022,63.9108,63.8848,63.8935,366384.0
2023-01-03 15:20:00,73.77,73.78,73.74,73.76,210742.0,63.8935,63.9022,63.8675,63.8848,210742.0
2023-01-03 15:25:00,73.76,73.78,73.75,73.77,122786.0,63.8848,63.9022,63.8762,63.8935,122786.0
2023-01-03 15:30:00,73.77,73.81,73.75,73.79,278557.0,63.8935,63.9281,63.8762,63.9108,278557.0
2023-01-03 15:35:00,73.79,73.8,73.77,73.8,123617.0,63.9108,63.9195,63.8935,63.9195,123617.0
2023-01-03 15:40:00,73.79,73.82,73.78,73.81,188225.0,63.9108,63.9368,63.9022,63.9281,188225.0
2023-01-03 15:45:00,73.81,73.82,73.78,73.8,319430.0,63.9281,63.9368,63.9022,63.9195,319430.0
2023-01-03 15:50:00,73.81,73.82,73.78,73.78,627300.0,63.9281,63.9368,63.9022,63.9022,627300.0
2023-01-03 15:55:00,73.78,73.79,73.75,73.77,1387135.0,63.9022,63.9108,63.8762,63.8935,1387135.0
2023-01-04 09:30:00,74.26,74.29,74.05,74.11,1263061.0,64.3179,64.3439,64.136,64.188,1263061.0
2023-01-04 09:35:00,74.1,74.28,74.06,74.21,469084.0,64.1793,64.3352,64.1447,64.2746,469084.0
2023-01-04 09:40:00,74.21,74.31,74.18,74.2,534728.0,64.2746,64.3612,64.2486,64.2659,534728.0
2023-01-04 09:45:00,74.21,74.24,74.19,74.22,362473.0,64.2746,64.3006,64.2573,64.2832,362473.0
2023-01-04 09:50:00,74.22,74.22,74.19,74.2,522158.0,64.2832,64.2832,64.2573,64.2659,522158.0
2023-01-04 09:55:00,74.2,74.23,74.19,74.22,255817.0,64.2659,64.2919,64.2573,64.2832,255817.0
2023-01-04 10:00:00,74.22,74.25,74.05,74.09,576443.0,64.2832,64.3092,64.136,64.1707,576443.0
2023-01-04 10:05:00,74.1,74.12,74.03,74.05,608641.0,64.1793,64.1966,64.1187,64.136,608641.0
2023-01-04 10:10:00,74.05,74.09,73.99,74.07,899067.0,64.136,64.1707,64.084,64.1533,899067.0
2023-01-04 10:15:00,74.08,74.14,74.06,74.11,363279.0,64.162,64.214,64.1447,64.188,363279.0
2023-01-04 10:20:00,74.11,74.13,74.01,74.06,292371.0,64.188,64.2053,64.1014,64.1447,292371.0
2023-01-04 10:25:00,74.07,74.13,74.04,74.13,661021.0,64.1533,64.2053,64.1273,64.2053,661021.0
2023-01-04 10:30:00,74.13,74.14,74.07,74.14,58660.0,64.2053,64.214,64.1533,64.214,58660.0
2023-01-04 10:35:00,74.14,74.14,74.07,74.09,339708.0,64.214,64.214,64.1533,64.1707,339708.0
2023-01-04 10:40:00,74.09,74.15,74.07,74.15,127188.0,64.1707,64.2226,64.1533,64.2226,127188.0
2023-01-04 10:45:00,74.15,74.2,74.14,74.17,437540.0,64.2226,64.2659,64.214,64.2399,437540.0
2023-01-04 10:50:00,74.18,74.19,74.13,74.15,549102.0,64.2486,64.2573,64.2053,64.2226,549102.0
2023-01-04 10:55:00,74.15,74.21,74.14,74.21,237039.0,64.2226,64.2746,64.214,64.2746,237039.0
2023-01-04 11:00:00,74.21,74.21,74.17,74.17,171665.0,64.2746,64.2746,64.2399,64.2399,171665.0
2023-01-04 11:05:00,74.17,74.23,74.16,74.23,124254.0,64.2399,64.2919,64.2313,64.2919,124254.0
2023-01-04 11:10:00,74.22,74.24,74.19,74.23,173870.0,64.2832,64.3006,64.2573,64.2919,173870.0
2023-01-04 11:15:00,74.23,74.24,74.2,74.2,73947.0,64.2919,64.3006,64.2659,64.2659,73947.0
2023-01-04 11:20:00,74.2,74.2,74.17,74.18,191166.0,64.2659,64.2659,64.2399,64.2486,191166.0
2023-01-04 11:25:00,74.18,74.21,74.16,74.2,105906.0,64.2486,64.2746,64.2313,64.2659,105906.0
2023-01-04 11:30:00,74.2,74.27,74.2,74.25,453787.0,64.2659,64.3266,64.2659,64.3092,453787.0
2023-01-04 11:35:00,74.25,74.29,74.25,74.27,308998.0,64.3092,64.3439,64.3092,64.3266,308998.0
2023-01-04 11:40:00,74.28,74.3,74.26,74.3,576139.0,64.3352,64.3525,64.3179,64.3525,576139.0
2023-01-04 11:45:00,74.3,74.33,74.29,74.31,197179.0,64.3525,64.3785,64.3439,64.3612,197179.0
2023-01-04 11:50:00,74.31,74.37,74.28,74.36,2300053.0,64.3612,64.4132,64.3352,64.4045,2300053.0
2023-01-04 11:55:00,74.36,74.39,74.35,74.38,458734.0,64.4045,64.4305,64.3958,64.4218,458734.0
2023-01-04 12:00:00,74.38,74.39,74.35,74.37,213621.0,64.4218,64.4305,64.3958,64.4132,213621.0
2023-01-04 12:05:00,74.37,74.37,74.35,74.36,156437.0,64.4132,64.4132,64.3958,64.4045,156437.0
2023-01-04 12:10:00,74.37,74.37,74.35,74.36,158726.0,64.4132,64.4132,64.3958,64.4045,158726.0
2023-01-04 12:15:00,74.36,74.36,74.35,74.36,204092.0,64.4045,64.4045,64.3958,64.4045,204092.0
2023-01-04 12:20:00,74.36,74.36,74.33,74.36,687349.0,64.4045,64.4045,64.3785,64.4045,687349.0
2023-01-04 12:25:00,74.36,74.36,74.34,74.36,299501.0,64.4045,64.4045,64.3872,64.4045,299501.0
2023-01-04 12:30:00,74.36,74.36,74.35,74.36,189536.0,64.4045,64.4045,64.3958,64.4045,189536.0
2023-01-04 12:35:00,74.36,74.36,74.35,74.35,221685.0,64.4045,64.4045,64.3958,64.3958,221685.0
2023-01-04 12:40:00,74.36,74.36,74.35,74.35,54605.0,64.4045,64.4045,64.3958,64.3958,54605.0
2023-01-04 12:45:00,74.35,74.36,74.34,74.35,264533.0,64.3958,64.4045,64.3872,64.3958,264533.0
2023-01-04 12:50:00,74.35,74.36,74.34,74.36,145599.0,64.3958,64.4045,64.3872,64.4045,145599.0
2023-01-04 12:55:00,74.35,74.35,74.33,74.34,593955.0,64.3958,64.3958,64.3785,64.3872,593955.0
2023-01-04 13:00:00,74.34,74.34,74.29,74.31,1109393.0,64.3872,64.3872,64.3439,64.3612,1109393.0
2023-01-04 13:05:00,74.31,74.34,74.3,74.34,93797.0,64.3612,64.3872,64.3525,64.3872,93797.0
2023-01-04 13:10:00,74.34,74.41,74.33,74.41,365342.0,64.3872,64.4478,64.3785,64.4478,365342.0
2023-01-04 13:15:00,74.4,74.43,74.38,74.4,295981.0,64.4392,64.4651,64.4218,64.4392,295981.0
2023-01-04 13:20:00,74.4,74.41,74.39,74.4,53036.0,64.4392,64.4478,64.4305,64.4392,53036.0
2023-01-04 13:25:00,74.39,74.4,74.37,74.37,85736.0,64.4305,64.4392,64.4132,64.4132,85736.0
2023-01-04 13:30:00,74.38,74.41,74.38,74.41,58989.0,64.4218,64.4478,64.4218,64.4478,58989.0
2023-01-04 13:35:00,74.41,74.46,74.4,74.45,180140.0,64.4478,64.4911,64.4392,64.4825,180140.0
2023-01-04 13:40:00,74.45,74.47,74.43,74.47,152095.0,64.4825,64.4998,64.4651,64.4998,152095.0
2023-01-04 13:45:00,74.47,74.49,74.43,74.43,279152.0,64.4998,64.5171,64.4651,64.4651,279152.0
2023-01-04 13:50:00,74.43,74.45,74.41,74.45,308816.0,64.4651,64.4825,64.4478,64.4825,308816.0
2023-01-04 13:55:00,74.45,74.45,74.37,74.42,586234.0,64.4825,64.4825,64.4132,64.4565,586234.0
2023-01-04 14:00:00,74.43,74.45,74.27,74.37,841579.0,64.4651,64.4825,64.3266,64.4132,841579.0
2023-01-04 14:05:00,74.36,74.41,74.33,74.34,642227.0,64.4045,64.4478,64.3785,64.3872,642227.0
2023-01-04 14:10:00,74.35,74.39,74.31,74.39,488792.0,64.3958,64.4305,64.3612,64.4305,488792.0
2023-01-04 14:15:00,74.4,74.47,74.39,74.47,437218.0,64.4392,64.4998,64.4305,64.4998,437218.0
2023-01-04 14:20:00,74.46,74.48,74.39,74.43,524107.0,64.4911,64.5084,64.4305,64.4651,524107.0
2023-01-04 14:25:00,74.44,74.44,74.33,74.34,462003.0,64.4738,64.4738,64.3785,64.3872,462003.0
2023-01-04 14:30:00,74.34,74.36,74.29,74.36,436112.0,64.3872,64.4045,64.3439,64.4045,436112.0
2023-01-04 14:35:00,74.36,74.38,74.3,74.35,239771.0,64.4045,64.4218,64.3525,64.3958,239771.0
2023-01-04 14:40:00,74.36,74.39,74.33,74.37,316679.0,64.4045,64.4305,64.3785,64.4132,316679.0
2023-01-04 14:45:00,74.36,74.4,74.34,74.36,432559.0,64.4045,64.4392,64.3872,64.4045,432559.0
2023-01-04 14:50:00,74.36,74.4,74.34,74.37,181361.0,64.4045,64.4392,64.3872,64.4132,181361.0
2023-01-04 14:55:00,74.38,74.44,74.38,74.41,443694.0,64.4218,64.4738,64.4218,64.4478,443694.0
2023-01-04 15:00:00,74.42,74.49,74.41,74.48,332501.0,64.4565,64.5171,64.4478,64.5084,332501.0
2023-01-04 15:05:00,74.48,74.52,74.48,74.5,266736.0,64.5084,64.5431,64.5084,64.5258,266736.0
2023-01-04 15:10:00,74.5,74.53,74.49,74.5,815654.0,64.5258,64.5517,64.5171,64.5258,815654.0
2023-01-04 15:15:00,74.5,74.55,74.49,74.53,463128.0,64.5258,64.5691,64.5171,64.5517,463128.0
2023-01-04 15:20:00,74.53,74.54,74.48,74.52,392185.0,64.5517,64.5604,64.5084,64.5431,392185.0
2023-01-04 15:25:00,74.52,74.55,74.51,74.52,303022.0,64.5431,64.5691,64.5344,64.5431,303022.0
2023-01-04 15:30:00,74.51,74.56,74.5,74.52,341702.0,64.5344,64.5777,64.5258,64.5431,341702.0
2023-01-04 15:35:00,74.52,74.52,74.49,74.5,455468.0,64.5431,64.5431,64.5171,64.5258,455468.0
2023-01-04 15:40:00,74.51,74.51,74.47,74.5,556987.0,64.5344,64.5344,64.4998,64.5258,556987.0
2023-01-04 15:45:00,74.5,74.58,74.49,74.58,430941.0,64.5258,64.5951,64.5171,64.5951,430941.0
2023-01-04 15:50:00,74.57,74.65,74.57,74.63,838461.0,64.5864,64.6557,64.5864,64.6384,838461.0
2023-01-04 15:55:00,74.62,74.66,74.6,74.6,1287298.0,64.6297,64.6643,64.6124,64.6124,1287298.0
2023-01-05 09:30:00,74.36,74.36,74.22,74.26,732900.0,64.4045,64.4045,64.2832,64.3179,732900.0
2023-01-05 09:35:00,74.26,74.33,74.24,74.24,442562.0,64.3179,64.3785,64.3006,64.3006,442562.0
2023-01-05 09:40:00,74.23,74.3,74.18,74.28,332287.0,64.2919,64.3525,64.2486,64.3352,332287.0
2023-01-05 09:45:00,74.28,74.3,74.25,74.29,572150.0,64.3352,64.3525,64.3092,64.3439,572150.0
2023-01-05 09:50:00,74.28,74.34,74.28,74.33,568054.0,64.3352,64.3872,64.3352,64.3785,568054.0
2023-01-05 09:55:00,74.33,74.35,74.28,74.29,2419207.0,64.3785,64.3958,64.3352,64.3439,2419207.0
2023-01-05 10:00:00,74.28,74.33,74.25,74.31,402318.0,64.3352,64.3785,64.3092,64.3612,402318.0
2023-01-05 10:05:00,74.31,74.41,74.27,74.37,633954.0,64.3612,64.4478,64.3266,64.4132,633954.0
2023-01-05 10:10:00,74.37,74.43,74.35,74.37,386060.0,64.4132,64.4651,64.3958,64.4132,386060.0
2023-01-05 10:15:00,74.38,74.38,74.31,74.32,803152.0,64.4218,64.4218,64.3612,64.3699,803152.0
2023-01-05 10:20:00,74.33,74.35,74.28,74.28,117900.0,64.3785,64.3958,64.3352,64.3352,117900.0
2023-01-05 10:25:00,74.29,74.33,74.27,74.3,228464.0,64.3439,64.3785,64.3266,64.3525,228464.0
2023-01-05 10:30:00,74.31,74.33,74.27,74.31,114621.0,64.3612,64.3785,64.3266,64.3612,114621.0
2023-01-05 10:35:00,74.31,74.32,74.29,74.3,96704.0,64.3612,64.3699,64.3439,64.3525,96704.0
2023-01-05 10:40:00,74.3,74.36,74.27,74.34,165677.0,64.3525,64.4045,64.3266,64.3872,165677.0
2023-01-05 10:45:00,74.35,74.37,74.34,74.37,225314.0,64.3958,64.4132,64.3872,64.4132,225314.0
2023-01-05 10:50:00,74.36,74.36,74.29,74.3,323459.0,64.4045,64.4045,64.3439,64.3525,323459.0
2023-01-05 10:55:00,74.31,74.34,74.31,74.31,51018.0,64.3612,64.3872,64.3612,64.3612,51018.0
2023-01-05 11:00:00,74.31,74.35,74.3,74.34,472294.0,64.3612,64.3958,64.3525,64.3872,472294.0
2023-01-05 11:05:00,74.34,74.35,74.32,74.34,275608.0,64.3872,64.3958,64.3699,64.3872,275608.0
2023-01-05 11:10:00,74.34,74.4,74.34,74.37,213837.0,64.3872,64.4392,64.3872,64.4132,213837.0
2023-01-05 11:15:00,74.37,74.38,74.35,74.35,54884.0,64.4132,64.4218,64.3958,64.3958,54884.0
2023-01-05 11:20:00,74.35,74.35,74.3,74.31,63617.0,64.3958,64.3958,64.3525,64.3612,63617.0
2023-01-05 11:25:00,74.32,74.35,74.3,74.34,55063.0,64.3699,64.3958,64.3525,64.3872,55063.0
2023-01-05 11:30:00,74.34,74.37,74.32,74.36,106981.0,64.3872,64.4132,64.3699,64.4045,106981.0
2023-01-05 11:35:00,74.37,74.39,74.36,74.38,118161.0,64.4132,64.4305,64.4045,64.4218,118161.0
2023-01-05 11:40:00,74.38,74.4,74.37,74.4,776457.0,64.4218,64.4392,64.4132,64.4392,776457.0
2023-01-05 11:45:00,74.4,74.43,74.39,74.42,148203.0,64.4392,64.4651,64.4305,64.4565,148203.0
2023-01-05 11:50:00,74.43,74.43,74.39,74.41,240390.0,64.4651,64.4651,64.4305,64.4478,240390.0
2023-01-05 11:55:00,74.41,74.41,74.37,74.38,140584.0,64.4478,64.4478,64.4132,64.4218,140584.0
2023-01-05 12:00:00,74.38,74.4,74.37,74.4,90753.0,64.4218,64.4392,64.4132,64.4392,90753.0
2023-01-05 12:05:00,74.4,74.42,74.39,74.41,369044.0,64.4392,64.4565,64.4305,64.4478,369044.0
2023-01-05 12:10:00,74.4,74.41,74.36,74.37,81559.0,64.4392,64.4478,64.4045,64.4132,81559.0
2023-01-05 12:15:00,74.36,74.38,74.33,74.34,585857.0,64.4045,64.4218,64.3785,64.3872,585857.0
2023-01-05 12:20:00,74.33,74.39,74.32,74.37,155902.0,64.3785,64.4305,64.3699,64.4132,155902.0
2023-01-05 12:25:00,74.37,74.37,74.33,74.34,62999.0,64.4132,64.4132,64.3785,64.3872,62999.0
2023-01-05 12:30:00,74.34,74.39,74.33,74.38,326527.0,64.3872,64.4305,64.3785,64.4218,326527.0
2023-01-05 12:35:00,74.38,74.39,74.34,74.36,191001.0,64.4218,64.4305,64.3872,64.4045,191001.0
2023-01-05 12:40:00,74.35,74.35,74.32,74.33,287718.0,64.3958,64.3958,64.3699,64.3785,287718.0
2023-01-05 12:45:00,74.33,74.34,74.31,74.33,411653.0,64.3785,64.3872,64.3612,64.3785,411653.0
2023-01-05 12:50:00,74.33,74.34,74.3,74.3,130919.0,64.3785,64.3872,64.3525,64.3525,130919.0
2023-01-05 12:55:00,74.3,74.33,74.29,74.31,141586.0,64.3525,64.3785,64.3439,64.3612,141586.0
2023-01-05 13:00:00,74.31,74.31,74.29,74.3,261094.0,64.3612,64.3612,64.3439,64.3525,261094.0
2023-01-05 13:05:00,74.3,74.31,74.27,74.29,156461.0,64.3525,64.3612,64.3266,64.3439,156461.0
2023-01-05 13:10:00,74.29,74.29,74.26,74.28,138931.0,64.3439,64.3439,64.3179,64.3352,138931.0
2023-01-05 13:15:00,74.27,74.28,74.25,74.26,139508.0,64.3266,64.3352,64.3092,64.3179,139508.0
2023-01-05 13:20:00,74.26,74.39,74.25,74.38,1212910.0,64.3179,64.4305,64.3092,64.4218,1212910.0
2023-01-05 13:25:00,74.38,74.43,74.35,74.35,634278.0,64.4218,64.4651,64.3958,64.3958,634278.0
2023-01-05 13:30:00,74.36,74.43,74.34,74.42,476717.0,64.4045,64.4651,64.3872,64.4565,476717.0
2023-01-05 13:35:00,74.42,74.43,74.36,74.37,208761.0,64.4565,64.4651,64.4045,64.4132,208761.0
2023-01-05 13:40:00,74.37,74.39,74.35,74.36,237585.0,64.4132,64.4305,64.3958,64.4045,237585.0
2023-01-05 13:45:00,74.35,74.37,74.34,74.34,191967.0,64.3958,64.4132,64.3872,64.3872,191967.0
2023-01-05 13:50:00,74.34,74.36,74.33,74.34,51583.0,64.3872,64.4045,64.3785,64.3872,51583.0
2023-01-05 13:55:00,74.34,74.38,74.34,74.37,366200.0,64.3872,64.4218,64.3872,64.4132,366200.0
2023-01-05 14:00:00,74.38,74.43,74.35,74.4,422718.0,64.4218,64.4651,64.3958,64.4392,422718.0
2023-01-05 14:05:00,74.4,74.44,74.39,74.43,158733.0,64.4392,64.4738,64.4305,64.4651,158733.0
2023-01-05 14:10:00,74.43,74.44,74.37,74.37,135729.0,64.4651,64.4738,64.4132,64.4132,135729.0
2023-01-05 14:15:00,74.38,74.4,74.37,74.4,115999.0,64.4218,64.4392,64.4132,64.4392,115999.0
2023-01-05 14:20:00,74.4,74.41,74.38,74.39,74977.0,64.4392,64.4478,64.4218,64.4305,74977.0
2023-01-05 14:25:00,74.39,74.4,74.36,74.37,100415.0,64.4305,64.4392,64.4045,64.4132,100415.0
2023-01-05 14:30:00,74.37,74.4,74.36,74.4,62544.0,64.4132,64.4392,64.4045,64.4392,62544.0
2023-01-05 14:35:00,74.4,74.44,74.39,74.42,268693.0,64.4392,64.4738,64.4305,64.4565,268693.0
2023-01-05 14:40:00,74.42,74.43,74.39,74.41,167243.0,64.4565,64.4651,64.4305,64.4478,167243.0
2023-01-05 14:45:00,74.42,74.46,74.41,74.45,182748.0,64.4565,64.4911,64.4478,64.4825,182748.0
2023-01-05 14:50:00,74.45,74.47,74.44,74.47,116975.0,64.4825,64.4998,64.4738,64.4998,116975.0
2023-01-05 14:55:00,74.47,74.52,74.45,74.52,1035454.0,64.4998,64.5431,64.4825,64.5431,1035454.0
2023-01-05 15:00:00,74.51,74.52,74.46,74.49,547505.0,64.5344,64.5431,64.4911,64.5171,547505.0
2023-01-05 15:05:00,74.49,74.5,74.47,74.48,128938.0,64.5171,64.5258,64.4998,64.5084,128938.0
2023-01-05 15:10:00,74.48,74.51,74.48,74.51,224705.0,64.5084,64.5344,64.5084,64.5344,224705.0
2023-01-05 15:15:00,74.51,74.54,74.5,74.53,427859.0,64.5344,64.5604,64.5258,64.5517,427859.0
2023-01-05 15:20:00,74.53,74.53,74.47,74.48,400938.0,64.5517,64.5517,64.4998,64.5084,400938.0
2023-01-05 15:25:00,74.48,74.49,74.43,74.47,570974.0,64.5084,64.5171,64.4651,64.4998,570974.0
2023-01-05 15:30:00,74.47,74.47,74.44,74.45,711240.0,64.4998,64.4998,64.4738,64.4825,711240.0
2023-01-05 15:35:00,74.45,74.49,74.45,74.47,329674.0,64.4825,64.5171,64.4825,64.4998,329674.0
2023-01-05 15:40:00,74.47,74.49,74.46,74.46,345870.0,64.4998,64.5171,64.4911,64.4911,345870.0
2023-01-05 15:45:00,74.46,74.49,74.4,74.41,753302.0,64.4911,64.5171,64.4392,64.4478,753302.0
2023-01-05 15:50:00,74.4,74.43,74.4,74.42,918546.0,64.4392,64.4651,64.4392,64.4565,918546.0
2023-01-05 15:55:00,74.42,74.5,74.41,74.48,1230173.0,64.4565,64.5258,64.4478,64.5084,1230173.0
2023-01-06 09:30:00,74.87,75.07,74.83,75.05,853634.0,64.8462,65.0194,64.8116,65.0021,853634.0
2023-01-06 09:35:00,75.05,75.09,74.83,74.86,1025464.0,65.0021,65.0368,64.8116,64.8376,1025464.0
2023-01-06 09:40:00,74.87,74.89,74.76,74.78,577964.0,64.8462,64.8635,64.751,64.7683,577964.0
2023-01-06 09:45:00,74.78,74.84,74.7,74.79,1063930.0,64.7683,64.8202,64.699,64.7769,1063930.0
2023-01-06 09:50:00,74.79,74.9,74.78,74.89,1278342.0,64.7769,64.8722,64.7683,64.8635,1278342.0
2023-01-06 09:55:00,74.9,74.95,74.86,74.88,699486.0,64.8722,64.9155,64.8376,64.8549,699486.0
2023-01-06 10:00:00,74.88,75.09,74.88,74.98,728788.0,64.8549,65.0368,64.8549,64.9415,728788.0
2023-01-06 10:05:00,74.99,75.13,74.98,75.09,1035774.0,64.9502,65.0714,64.9415,65.0368,1035774.0
2023-01-06 10:10:00,75.09,75.18,75.08,75.09,891917.0,65.0368,65.1147,65.0281,65.0368,891917.0
2023-01-06 10:15:00,75.09,75.16,75.09,75.16,463645.0,65.0368,65.0974,65.0368,65.0974,463645.0
2023-01-06 10:20:00,75.16,75.19,75.09,75.11,521116.0,65.0974,65.1234,65.0368,65.0541,521116.0
2023-01-06 10:25:00,75.11,75.13,75.07,75.09,700007.0,65.0541,65.0714,65.0194,65.0368,700007.0
2023-01-06 10:30:00,75.1,75.13,75.08,75.12,402532.0,65.0454,65.0714,65.0281,65.0628,402532.0
2023-01-06 10:35:00,75.12,75.18,75.1,75.18,608325.0,65.0628,65.1147,65.0454,65.1147,608325.0
2023-01-06 10:40:00,75.18,75.2,75.13,75.15,323255.0,65.1147,65.132,65.0714,65.0887,323255.0
2023-01-06 10:45:00,75.15,75.19,75.14,75.19,579611.0,65.0887,65.1234,65.0801,65.1234,579611.0
2023-01-06 10:50:00,75.19,75.2,75.16,75.19,640168.0,65.1234,65.132,65.0974,65.1234,640168.0
2023-01-06 10:55:00,75.18,75.19,75.13,75.16,330420.0,65.1147,65.1234,65.0714,65.0974,330420.0
2023-01-06 11:00:00,75.17,75.22,75.16,75.21,398660.0,65.1061,65.1494,65.0974,65.1407,398660.0
2023-01-06 11:05:00,75.22,75.3,75.2,75.3,653069.0,65.1494,65.2187,65.132,65.2187,653069.0
2023-01-06 11:10:00,75.3,75.33,75.27,75.28,358466.0,65.2187,65.2446,65.1927,65.2013,358466.0
2023-01-06 11:15:00,75.28,75.3,75.25,75.28,1249963.0,65.2013,65.2187,65.1754,65.2013,1249963.0
2023-01-06 11:20:00,75.28,75.31,75.27,75.31,323613.0,65.2013,65.2273,65.1927,65.2273,323613.0
2023-01-06 11:25:00,75.31,75.34,75.28,75.33,320553.0,65.2273,65.2533,65.2013,65.2446,320553.0
2023-01-06 11:30:00,75.33,75.33,75.27,75.3,355567.0,65.2446,65.2446,65.1927,65.2187,355567.0
2023-01-06 11:35:00,75.3,75.35,75.28,75.34,1524121.0,65.2187,65.262,65.2013,65.2533,1524121.0
2023-01-06 11:40:00,75.34,75.34,75.32,75.33,546240.0,65.2533,65.2533,65.236,65.2446,546240.0
2023-01-06 11:45:00,75.33,75.38,75.32,75.34,462360.0,65.2446,65.2879,65.236,65.2533,462360.0
2023-01-06 11:50:00,75.34,75.38,75.33,75.38,435903.0,65.2533,65.2879,65.2446,65.2879,435903.0
2023-01-06 11:55:00,75.38,75.4,75.35,75.37,247554.0,65.2879,65.3053,65.262,65.2793,247554.0
2023-01-06 12:00:00,75.37,75.4,75.36,75.4,204777.0,65.2793,65.3053,65.2706,65.3053,204777.0
2023-01-06 12:05:00,75.39,75.4,75.38,75.39,252195.0,65.2966,65.3053,65.2879,65.2966,252195.0
2023-01-06 12:10:00,75.38,75.39,75.36,75.38,253478.0,65.2879,65.2966,65.2706,65.2879,253478.0
2023-01-06 12:15:00,75.38,75.4,75.33,75.36,2618999.0,65.2879,65.3053,65.2446,65.2706,2618999.0
2023-01-06 12:20:00,75.36,75.36,75.3,75.31,421020.0,65.2706,65.2706,65.2187,65.2273,421020.0
2023-01-06 12:25:00,75.31,75.32,75.3,75.31,832613.0,65.2273,65.236,65.2187,65.2273,832613.0
2023-01-06 12:30:00,75.31,75.32,75.28,75.29,205156.0,65.2273,65.236,65.2013,65.21,205156.0
2023-01-06 12:35:00,75.3,75.3,75.25,75.27,403439.0,65.2187,65.2187,65.1754,65.1927,403439.0
2023-01-06 12:40:00,75.27,75.27,75.24,75.25,255536.0,65.1927,65.1927,65.1667,65.1754,255536.0
2023-01-06 12:45:00,75.25,75.26,75.25,75.26,179355.0,65.1754,65.184,65.1754,65.184,179355.0
2023-01-06 12:50:00,75.25,75.26,75.21,75.22,69297.0,65.1754,65.184,65.1407,65.1494,69297.0
2023-01-06 12:55:00,75.22,75.22,75.2,75.22,209491.0,65.1494,65.1494,65.132,65.1494,209491.0
2023-01-06 13:00:00,75.22,75.22,75.19,75.21,86898.0,65.1494,65.1494,65.1234,65.1407,86898.0
2023-01-06 13:05:00,75.21,75.25,75.2,75.24,553892.0,65.1407,65.1754,65.132,65.1667,553892.0
2023-01-06 13:10:00,75.24,75.24,75.2,75.23,774781.0,65.1667,65.1667,65.132,65.158,774781.0
2023-01-06 13:15:00,75.23,75.24,75.22,75.24,229554.0,65.158,65.1667,65.1494,65.1667,229554.0
2023-01-06 13:20:00,75.24,75.25,75.21,75.25,512952.0,65.1667,65.1754,65.1407,65.1754,512952.0
2023-01-06 13:25:00,75.24,75.27,75.24,75.27,152387.0,65.1667,65.1927,65.1667,65.1927,152387.0
2023-01-06 13:30:00,75.27,75.31,75.26,75.29,1257950.0,65.1927,65.2273,65.184,65.21,1257950.0
2023-01-06 13:35:00,75.29,75.33,75.28,75.33,160013.0,65.21,65.2446,65.2013,65.2446,160013.0
2023-01-06 13:40:00,75.33,75.34,75.31,75.32,647173.0,65.2446,65.2533,65.2273,65.236,647173.0
2023-01-06 13:45:00,75.32,75.35,75.32,75.35,256709.0,65.236,65.262,65.236,65.262,256709.0
2023-01-06 13:50:00,75.34,75.35,75.34,75.35,132810.0,65.2533,65.262,65.2533,65.262,132810.0
2023-01-06 13:55:00,75.35,75.39,75.34,75.39,1310391.0,65.262,65.2966,65.2533,65.2966,1310391.0
2023-01-06 14:00:00,75.39,75.42,75.39,75.41,1003111.0,65.2966,65.3226,65.2966,65.3139,1003111.0
2023-01-06 14:05:00,75.41,75.43,75.4,75.43,231093.0,65.3139,65.3313,65.3053,65.3313,231093.0
2023-01-06 14:10:00,75.43,75.48,75.42,75.48,311936.0,65.3313,65.3746,65.3226,65.3746,311936.0
2023-01-06 14:15:00,75.48,75.54,75.47,75.53,566693.0,65.3746,65.4265,65.3659,65.4179,566693.0
2023-01-06 14:20:00,75.54,75.62,75.53,75.6,529659.0,65.4265,65.4958,65.4179,65.4785,529659.0
2023-01-06 14:25:00,75.59,75.6,75.52,75.53,1526009.0,65.4698,65.4785,65.4092,65.4179,1526009.0
2023-01-06 14:30:00,75.53,75.6,75.52,75.6,995101.0,65.4179,65.4785,65.4092,65.4785,995101.0
2023-01-06 14:35:00,75.6,75.7,75.59,75.68,713928.0,65.4785,65.5651,65.4698,65.5478,713928.0
2023-01-06 14:40:00,75.68,75.68,75.62,75.67,576787.0,65.5478,65.5478,65.4958,65.5391,576787.0
2023-01-06 14:45:00,75.67,75.68,75.63,75.65,700136.0,65.5391,65.5478,65.5045,65.5218,700136.0
2023-01-06 14:50:00,75.64,75.68,75.64,75.68,198986.0,65.5131,65.5478,65.5131,65.5478,198986.0
2023-01-06 14:55:00,75.68,75.71,75.67,75.69,386074.0,65.5478,65.5738,65.5391,65.5564,386074.0
2023-01-06 15:00:00,75.68,75.73,75.67,75.7,589494.0,65.5478,65.5911,65.5391,65.5651,589494.0
2023-01-06 15:05:00,75.7,75.78,75.68,75.76,514408.0,65.5651,65.6344,65.5478,65.6171,514408.0
2023-01-06 15:10:00,75.76,75.76,75.66,75.69,516948.0,65.6171,65.6171,65.5305,65.5564,516948.0
2023-01-06 15:15:00,75.7,75.7,75.67,75.67,447972.0,65.5651,65.5651,65.5391,65.5391,447972.0
2023-01-06 15:20:00,75.68,75.68,75.63,75.67,582967.0,65.5478,65.5478,65.5045,65.5391,582967.0
2023-01-06 15:25:00,75.67,75.68,75.64,75.65,320730.0,65.5391,65.5478,65.5131,65.5218,320730.0
2023-01-06 15:30:00,75.65,75.66,75.63,75.66,362026.0,65.5218,65.5305,65.5045,65.5305,362026.0
2023-01-06 15:35:00,75.66,75.7,75.66,75.69,658358.0,65.5305,65.5651,65.5305,65.5564,658358.0
2023-01-06 15:40:00,75.68,75.69,75.65,75.66,700586.0,65.5478,65.5564,65.5218,65.5305,700586.0
2023-01-06 15:45:00,75.66,75.66,75.59,75.61,1181310.0,65.5305,65.5305,65.4698,65.4872,1181310.0
2023-01-06 15:50:00,75.61,75.61,75.52,75.53,1951532.0,65.4872,65.4872,65.4092,65.4179,1951532.0
2023-01-06 15:55:00,75.53,75.57,75.49,75.52,2344633.0,65.4179,65.4525,65.3832,65.4092,2344633.0
2023-01-09 09:30:00,75.75,75.78,75.67,75.7,262960.0,65.6084,65.6344,65.5391,65.5651,262960.0
2023-01-09 09:35:00,75.7,75.72,75.64,75.69,204655.0,65.5651,65.5824,65.5131,65.5564,204655.0
2023-01-09 09:40:00,75.69,75.75,75.68,75.72,366562.0,65.5564,65.6084,65.5478,65.5824,366562.0
2023-01-09 09:45:00,75.72,75.78,75.71,75.74,366742.0,65.5824,65.6344,65.5738,65.5997,366742.0
2023-01-09 09:50:00,75.74,75.79,75.71,75.78,309613.0,65.5997,65.6431,65.5738,65.6344,309613.0
2023-01-09 09:55:00,75.78,75.8,75.76,75.78,363637.0,65.6344,65.6517,65.6171,65.6344,363637.0
2023-01-09 10:00:00,75.79,75.84,75.78,75.83,249994.0,65.6431,65.6864,65.6344,65.6777,249994.0
2023-01-09 10:05:00,75.83,75.83,75.79,75.82,449136.0,65.6777,65.6777,65.6431,65.669,449136.0
2023-01-09 10:10:00,75.82,75.88,75.82,75.83,733863.0,65.669,65.721,65.669,65.6777,733863.0
2023-01-09 10:15:00,75.83,75.87,75.81,75.86,216809.0,65.6777,65.7123,65.6604,65.7037,216809.0
2023-01-09 10:20:00,75.86,75.87,75.81,75.81,326572.0,65.7037,65.7123,65.6604,65.6604,326572.0
2023-01-09 10:25:00,75.82,75.84,75.79,75.81,310675.0,65.669,65.6864,65.6431,65.6604,310675.0
2023-01-09 10:30:00,75.81,75.88,75.81,75.88,207863.0,65.6604,65.721,65.6604,65.721,207863.0
2023-01-09 10:35:00,75.88,75.89,75.86,75.87,187236.0,65.721,65.7297,65.7037,65.7123,187236.0
2023-01-09 10:40:00,75.87,75.88,75.84,75.87,89447.0,65.7123,65.721,65.6864,65.7123,89447.0
2023-01-09 10:45:00,75.87,75.89,75.86,75.88,116379.0,65.7123,65.7297,65.7037,65.721,116379.0
2023-01-09 10:50:00,75.88,75.91,75.88,75.89,257967.0,65.721,65.747,65.721,65.7297,257967.0
2023-01-09 10:55:00,75.89,75.89,75.85,75.86,331373.0,65.7297,65.7297,65.695,65.7037,331373.0
2023-01-09 11:00:00,75.86,75.87,75.85,75.87,70161.0,65.7037,65.7123,65.695,65.7123,70161.0
2023-01-09 11:05:00,75.87,75.89,75.85,75.88,423998.0,65.7123,65.7297,65.695,65.721,423998.0
2023-01-09 11:10:00,75.88,75.95,75.87,75.91,286883.0,65.721,65.7816,65.7123,65.747,286883.0
2023-01-09 11:15:00,75.91,75.95,75.88,75.94,608133.0,65.747,65.7816,65.721,65.773,608133.0
2023-01-09 11:20:00,75.95,75.95,75.88,75.9,527424.0,65.7816,65.7816,65.721,65.7383,527424.0
2023-01-09 11:25:00,75.91,75.96,75.91,75.93,112315.0,65.747,65.7903,65.747,65.7643,112315.0
2023-01-09 11:30:00,75.92,75.94,75.89,75.9,120338.0,65.7556,65.773,65.7297,65.7383,120338.0
2023-01-09 11:35:00,75.9,75.91,75.86,75.87,680993.0,65.7383,65.747,65.7037,65.7123,680993.0
2023-01-09 11:40:00,75.87,75.94,75.86,75.91,323751.0,65.7123,65.773,65.7037,65.747,323751.0
2023-01-09 11:45:00,75.92,75.94,75.92,75.92,200291.0,65.7556,65.773,65.7556,65.7556,200291.0
2023-01-09 11:50:00,75.92,75.93,75.89,75.93,200099.0,65.7556,65.7643,65.7297,65.7643,200099.0
2023-01-09 11:55:00,75.93,75.93,75.89,75.9,170173.0,65.7643,65.7643,65.7297,65.7383,170173.0
2023-01-09 12:00:00,75.9,75.9,75.86,75.89,284975.0,65.7383,65.7383,65.7037,65.7297,284975.0
2023-01-09 12:05:00,75.89,75.89,75.83,75.84,365831.0,65.7297,65.7297,65.6777,65.6864,365831.0
2023-01-09 12:10:00,75.85,75.85,75.83,75.84,172903.0,65.695,65.695,65.6777,65.6864,172903.0
2023-01-09 12:15:00,75.84,75.85,75.79,75.8,969928.0,65.6864,65.695,65.6431,65.6517,969928.0
2023-01-09 12:20:00,75.8,75.84,75.8,75.82,342881.0,65.6517,65.6864,65.6517,65.669,342881.0
2023-01-09 12:25:00,75.82,75.86,75.81,75.86,336181.0,65.669,65.7037,65.6604,65.7037,336181.0
2023-01-09 12:30:00,75.86,75.88,75.85,75.87,156965.0,65.7037,65.721,65.695,65.7123,156965.0
2023-01-09 12:35:00,75.87,75.87,75.81,75.84,337086.0,65.7123,65.7123,65.6604,65.6864,337086.0
2023-01-09 12:40:00,75.83,75.88,75.81,75.86,248639.0,65.6777,65.721,65.6604,65.7037,248639.0
2023-01-09 12:45:00,75.85,75.88,75.84,75.85,152513.0,65.695,65.721,65.6864,65.695,152513.0
2023-01-09 12:50:00,75.85,75.89,75.85,75.88,135669.0,65.695,65.7297,65.695,65.721,135669.0
2023-01-09 12:55:00,75.88,75.89,75.85,75.87,51720.0,65.721,65.7297,65.695,65.7123,51720.0
2023-01-09 13:00:00,75.87,75.88,75.85,75.86,82526.0,65.7123,65.721,65.695,65.7037,82526.0
2023-01-09 13:05:00,75.85,75.87,75.84,75.84,577146.0,65.695,65.7123,65.6864,65.6864,577146.0
2023-01-09 13:10:00,75.84,75.87,75.84,75.86,82338.0,65.6864,65.7123,65.6864,65.7037,82338.0
2023-01-09 13:15:00,75.87,75.89,75.85,75.89,107350.0,65.7123,65.7297,65.695,65.7297,107350.0
2023-01-09 13:20:00,75.89,75.9,75.86,75.88,148637.0,65.7297,65.7383,65.7037,65.721,148637.0
2023-01-09 13:25:00,75.88,75.89,75.86,75.87,66599.0,65.721,65.7297,65.7037,65.7123,66599.0
2023-01-09 13:30:00,75.87,75.87,75.85,75.87,75213.0,65.7123,65.7123,65.695,65.7123,75213.0
2023-01-09 13:35:00,75.87,75.87,75.82,75.84,323700.0,65.7123,65.7123,65.669,65.6864,323700.0
2023-01-09 13:40:00,75.84,75.85,75.79,75.8,434263.0,65.6864,65.695,65.6431,65.6517,434263.0
2023-01-09 13:45:00,75.8,75.8,75.73,75.75,273958.0,65.6517,65.6517,65.5911,65.6084,273958.0
2023-01-09 13:50:00,75.75,75.82,75.74,75.79,675476.0,65.6084,65.669,65.5997,65.6431,675476.0
2023-01-09 13:55:00,75.78,75.83,75.77,75.79,1446348.0,65.6344,65.6777,65.6257,65.6431,1446348.0
2023-01-09 14:00:00,75.8,75.87,75.79,75.81,513882.0,65.6517,65.7123,65.6431,65.6604,513882.0
2023-01-09 14:05:00,75.8,75.81,75.78,75.8,390438.0,65.6517,65.6604,65.6344,65.6517,390438.0
2023-01-09 14:10:00,75.8,75.82,75.78,75.79,71222.0,65.6517,65.669,65.6344,65.6431,71222.0
2023-01-09 14:15:00,75.78,75.83,75.77,75.83,195736.0,65.6344,65.6777,65.6257,65.6777,195736.0
2023-01-09 14:20:00,75.83,75.88,75.83,75.88,248131.0,65.6777,65.721,65.6777,65.721,248131.0
2023-01-09 14:25:00,75.88,75.91,75.87,75.9,203775.0,65.721,65.747,65.7123,65.7383,203775.0
2023-01-09 14:30:00,75.9,75.93,75.89,75.92,794909.0,65.7383,65.7643,65.7297,65.7556,794909.0
2023-01-09 14:35:00,75.92,75.93,75.9,75.91,1096392.0,65.7556,65.7643,65.7383,65.747,1096392.0
2023-01-09 14:40:00,75.91,75.95,75.88,75.95,1011178.0,65.747,65.7816,65.721,65.7816,1011178.0
2023-01-09 14:45:00,75.95,75.95,75.91,75.92,199974.0,65.7816,65.7816,65.747,65.7556,199974.0
2023-01-09 14:50:00,75.92,75.93,75.9,75.91,115477.0,65.7556,65.7643,65.7383,65.747,115477.0
2023-01-09 14:55:00,75.9,75.91,75.81,75.82,609245.0,65.7383,65.747,65.6604,65.669,609245.0
2023-01-09 15:00:00,75.81,75.88,75.77,75.86,1311611.0,65.6604,65.721,65.6257,65.7037,1311611.0
2023-01-09 15:05:00,75.86,75.88,75.84,75.88,474171.0,65.7037,65.721,65.6864,65.721,474171.0
2023-01-09 15:10:00,75.88,75.88,75.81,75.83,147913.0,65.721,65.721,65.6604,65.6777,147913.0
2023-01-09 15:15:00,75.82,75.84,75.79,75.8,535359.0,65.669,65.6864,65.6431,65.6517,535359.0
2023-01-09 15:20:00,75.8,75.82,75.77,75.78,338859.0,65.6517,65.669,65.6257,65.6344,338859.0
2023-01-09 15:25:00,75.77,75.81,75.75,75.78,333534.0,65.6257,65.6604,65.6084,65.6344,333534.0
2023-01-09 15:30:00,75.77,75.81,75.76,75.78,253066.0,65.6257,65.6604,65.6171,65.6344,253066.0
2023-01-09 15:35:00,75.77,75.78,75.69,75.71,663589.0,65.6257,65.6344,65.5564,65.5738,663589.0
2023-01-09 15:40:00,75.7,75.77,75.69,75.75,337227.0,65.5651,65.6257,65.5564,65.6084,337227.0
2023-01-09 15:45:00,75.75,75.79,75.73,75.78,451021.0,65.6084,65.6431,65.5911,65.6344,451021.0
2023-01-09 15:50:00,75.78,75.8,75.75,75.78,1112568.0,65.6344,65.6517,65.6084,65.6344,1112568.0
2023-01-09 15:55:00,75.78,75.81,75.73,75.8,1361202.0,65.6344,65.6604,65.5911,65.6517,1361202.0
2023-01-10 09:30:00,75.76,75.85,75.73,75.83,973034.0,65.6171,65.695,65.5911,65.6777,973034.0
2023-01-10 09:35:00,75.83,75.87,75.78,75.81,934213.0,65.6777,65.7123,65.6344,65.6604,934213.0
2023-01-10 09:40:00,75.8,75.82,75.73,75.75,649814.0,65.6517,65.669,65.5911,65.6084,649814.0
2023-01-10 09:45:00,75.75,75.76,75.66,75.69,1174559.0,65.6084,65.6171,65.5305,65.5564,1174559.0
2023-01-10 09:50:00,75.69,75.72,75.67,75.71,364307.0,65.5564,65.5824,65.5391,65.5738,364307.0
2023-01-10 09:55:00,75.71,75.75,75.69,75.73,996651.0,65.5738,65.6084,65.5564,65.5911,996651.0
2023-01-10 10:00:00,75.73,75.75,75.7,75.7,298725.0,65.5911,65.6084,65.5651,65.5651,298725.0
2023-01-10 10:05:00,75.7,75.72,75.67,75.67,902906.0,65.5651,65.5824,65.5391,65.5391,902906.0
2023-01-10 10:10:00,75.67,75.74,75.67,75.73,881069.0,65.5391,65.5997,65.5391,65.5911,881069.0
2023-01-10 10:15:00,75.74,75.78,75.72,75.74,560994.0,65.5997,65.6344,65.5824,65.5997,560994.0
2023-01-10 10:20:00,75.74,75.76,75.72,75.75,297783.0,65.5997,65.6171,65.5824,65.6084,297783.0
2023-01-10 10:25:00,75.74,75.77,75.7,75.72,134397.0,65.5997,65.6257,65.5651,65.5824,134397.0
2023-01-10 10:30:00,75.73,75.73,75.64,75.65,508634.0,65.5911,65.5911,65.5131,65.5218,508634.0
2023-01-10 10:35:00,75.65,75.67,75.63,75.63,912830.0,65.5218,65.5391,65.5045,65.5045,912830.0
2023-01-10 10:40:00,75.64,75.65,75.53,75.54,615324.0,65.5131,65.5218,65.4179,65.4265,615324.0
2023-01-10 10:45:00,75.53,75.61,75.53,75.61,668365.0,65.4179,65.4872,65.4179,65.4872,668365.0
2023-01-10 10:50:00,75.61,75.65,75.6,75.64,269319.0,65.4872,65.5218,65.4785,65.5131,269319.0
2023-01-10 10:55:00,75.63,75.67,75.62,75.65,153889.0,65.5045,65.5391,65.4958,65.5218,153889.0
2023-01-10 11:00:00,75.64,75.64,75.6,75.62,364943.0,65.5131,65.5131,65.4785,65.4958,364943.0
2023-01-10 11:05:00,75.62,75.63,75.6,75.6,287300.0,65.4958,65.5045,65.4785,65.4785,287300.0
2023-01-10 11:10:00,75.61,75.65,75.6,75.61,265386.0,65.4872,65.5218,65.4785,65.4872,265386.0
2023-01-10 11:15:00,75.62,75.65,75.6,75.63,284222.0,65.4958,65.5218,65.4785,65.5045,284222.0
2023-01-10 11:20:00,75.64,75.66,75.62,75.62,563258.0,65.5131,65.5305,65.4958,65.4958,563258.0
2023-01-10 11:25:00,75.62,75.62,75.55,75.57,430355.0,65.4958,65.4958,65.4352,65.4525,430355.0
2023-01-10 11:30:00,75.57,75.6,75.54,75.57,559221.0,65.4525,65.4785,65.4265,65.4525,559221.0
2023-01-10 11:35:00,75.57,75.59,75.55,75.58,99345.0,65.4525,65.4698,65.4352,65.4612,99345.0
2023-01-10 11:40:00,75.58,75.61,75.57,75.61,198656.0,65.4612,65.4872,65.4525,65.4872,198656.0
2023-01-10 11:45:00,75.6,75.62,75.59,75.61,334803.0,65.4785,65.4958,65.4698,65.4872,334803.0
2023-01-10 11:50:00,75.61,75.66,75.6,75.65,870367.0,65.4872,65.5305,65.4785,65.5218,870367.0
2023-01-10 11:55:00,75.66,75.69,75.64,75.67,351300.0,65.5305,65.5564,65.5131,65.5391,351300.0
2023-01-10 12:00:00,75.67,75.68,75.62,75.65,307835.0,65.5391,65.5478,65.4958,65.5218,307835.0
2023-01-10 12:05:00,75.65,75.71,75.64,75.7,153318.0,65.5218,65.5738,65.5131,65.5651,153318.0
2023-01-10 12:10:00,75.7,75.74,75.68,75.7,69590.0,65.5651,65.5997,65.5478,65.5651,69590.0
2023-01-10 12:15:00,75.71,75.72,75.66,75.67,58998.0,65.5738,65.5824,65.5305,65.5391,58998.0
2023-01-10 12:20:00,75.67,75.67,75.64,75.67,88507.0,65.5391,65.5391,65.5131,65.5391,88507.0
2023-01-10 12:25:00,75.66,75.69,75.66,75.68,59565.0,65.5305,65.5564,65.5305,65.5478,59565.0
2023-01-10 12:30:00,75.68,75.7,75.66,75.67,110866.0,65.5478,65.5651,65.5305,65.5391,110866.0
2023-01-10 12:35:00,75.67,75.73,75.67,75.73,42996.0,65.5391,65.5911,65.5391,65.5911,42996.0
2023-01-10 12:40:00,75.73,75.74,75.69,75.69,106368.0,65.5911,65.5997,65.5564,65.5564,106368.0
2023-01-10 12:45:00,75.7,75.71,75.67,75.67,126299.0,65.5651,65.5738,65.5391,65.5391,126299.0
2023-01-10 12:50:00,75.67,75.73,75.67,75.69,219430.0,65.5391,65.5911,65.5391,65.5564,219430.0
2023-01-10 12:55:00,75.69,75.72,75.68,75.71,179829.0,65.5564,65.5824,65.5478,65.5738,179829.0
2023-01-10 13:00:00,75.72,75.75,75.7,75.73,111632.0,65.5824,65.6084,65.5651,65.5911,111632.0
2023-01-10 13:05:00,75.72,75.75,75.71,75.74,77354.0,65.5824,65.6084,65.5738,65.5997,77354.0
2023-01-10 13:10:00,75.74,75.75,75.72,75.72,49881.0,65.5997,65.6084,65.5824,65.5824,49881.0
2023-01-10 13:15:00,75.72,75.72,75.69,75.7,89678.0,65.5824,65.5824,65.5564,65.5651,89678.0
2023-01-10 13:20:00,75.7,75.72,75.7,75.72,34081.0,65.5651,65.5824,65.5651,65.5824,34081.0
2023-01-10 13:25:00,75.72,75.73,75.7,75.7,103122.0,65.5824,65.5911,65.5651,65.5651,103122.0
2023-01-10 13:30:00,75.7,75.72,75.7,75.71,91820.0,65.5651,65.5824,65.5651,65.5738,91820.0
2023-01-10 13:35:00,75.71,75.75,75.71,75.74,99049.0,65.5738,65.6084,65.5738,65.5997,99049.0
2023-01-10 13:40:00,75.74,75.76,75.71,75.71,250708.0,65.5997,65.6171,65.5738,65.5738,250708.0
2023-01-10 13:45:00,75.71,75.73,75.71,75.71,100146.0,65.5738,65.5911,65.5738,65.5738,100146.0
2023-01-10 13:50:00,75.72,75.73,75.72,75.72,194591.0,65.5824,65.5911,65.5824,65.5824,194591.0
2023-01-10 13:55:00,75.72,75.74,75.7,75.73,95909.0,65.5824,65.5997,65.5651,65.5911,95909.0
2023-01-10 14:00:00,75.73,75.77,75.73,75.75,260705.0,65.5911,65.6257,65.5911,65.6084,260705.0
2023-01-10 14:05:00,75.75,75.75,75.71,75.75,154828.0,65.6084,65.6084,65.5738,65.6084,154828.0
2023-01-10 14:10:00,75.74,75.76,75.73,75.73,37194.0,65.5997,65.6171,65.5911,65.5911,37194.0
2023-01-10 14:15:00,75.73,75.75,75.71,75.73,61640.0,65.5911,65.6084,65.5738,65.5911,61640.0
2023-01-10 14:20:00,75.72,75.73,75.7,75.72,91112.0,65.5824,65.5911,65.5651,65.5824,91112.0
2023-01-10 14:25:00,75.71,75.74,75.7,75.73,112488.0,65.5738,65.5997,65.5651,65.5911,112488.0
2023-01-10 14:30:00,75.73,75.75,75.72,75.73,133078.0,65.5911,65.6084,65.5824,65.5911,133078.0
2023-01-10 14:35:00,75.74,75.76,75.72,75.76,366318.0,65.5997,65.6171,65.5824,65.6171,366318.0
2023-01-10 14:40:00,75.76,75.76,75.72,75.74,270361.0,65.6171,65.6171,65.5824,65.5997,270361.0
2023-01-10 14:45:00,75.73,75.75,75.72,75.73,102804.0,65.5911,65.6084,65.5824,65.5911,102804.0
2023-01-10 14:50:00,75.73,75.74,75.7,75.71,322472.0,65.5911,65.5997,65.5651,65.5738,322472.0
2023-01-10 14:55:00,75.71,75.72,75.71,75.72,77775.0,65.5738,65.5824,65.5738,65.5824,77775.0
2023-01-10 15:00:00,75.71,75.72,75.65,75.67,763239.0,65.5738,65.5824,65.5218,65.5391,763239.0
2023-01-10 15:05:00,75.66,75.67,75.63,75.65,818762.0,65.5305,65.5391,65.5045,65.5218,818762.0
2023-01-10 15:10:00,75.65,75.69,75.64,75.69,616100.0,65.5218,65.5564,65.5131,65.5564,616100.0
2023-01-10 15:15:00,75.69,75.72,75.68,75.71,161627.0,65.5564,65.5824,65.5478,65.5738,161627.0
2023-01-10 15:20:00,75.71,75.71,75.69,75.7,70530.0,65.5738,65.5738,65.5564,65.5651,70530.0
2023-01-10 15:25:00,75.7,75.75,75.7,75.75,455276.0,65.5651,65.6084,65.5651,65.6084,455276.0
2023-01-10 15:30:00,75.74,75.76,75.73,75.74,251922.0,65.5997,65.6171,65.5911,65.5997,251922.0
2023-01-10 15:35:00,75.74,75.76,75.73,75.75,110893.0,65.5997,65.6171,65.5911,65.6084,110893.0
2023-01-10 15:40:00,75.75,75.76,75.73,75.74,279027.0,65.6084,65.6171,65.5911,65.5997,279027.0
2023-01-10 15:45:00,75.74,75.77,75.73,75.75,453089.0,65.5997,65.6257,65.5911,65.6084,453089.0
2023-01-10 15:50:00,75.75,75.76,75.73,75.75,659800.0,65.6084,65.6171,65.5911,65.6084,659800.0
2023-01-10 15:55:00,75.75,75.75,75.69,75.72,1117727.0,65.6084,65.6084,65.5564,65.5824,1117727.0
2023-01-11 09:30:00,76.0,76.04,75.92,75.94,369176.0,65.8249,65.8596,65.7556,65.773,369176.0
2023-01-11 09:35:00,75.94,76.03,75.94,76.01,459631.0,65.773,65.8509,65.773,65.8336,459631.0
2023-01-11 09:40:00,76.02,76.04,76.0,76.02,223952.0,65.8423,65.8596,65.8249,65.8423,223952.0
2023-01-11 09:45:00,76.02,76.07,75.99,76.05,375547.0,65.8423,65.8856,65.8163,65.8682,375547.0
2023-01-11 09:50:00,76.05,76.12,76.03,76.12,946031.0,65.8682,65.9289,65.8509,65.9289,946031.0
2023-01-11 09:55:00,76.11,76.12,76.05,76.09,397162.0,65.9202,65.9289,65.8682,65.9029,397162.0
2023-01-11 10:00:00,76.08,76.1,76.04,76.06,228989.0,65.8942,65.9116,65.8596,65.8769,228989.0
2023-01-11 10:05:00,76.05,76.12,76.05,76.09,383924.0,65.8682,65.9289,65.8682,65.9029,383924.0
2023-01-11 10:10:00,76.1,76.12,76.07,76.09,69937.0,65.9116,65.9289,65.8856,65.9029,69937.0
2023-01-11 10:15:00,76.09,76.09,76.05,76.06,104046.0,65.9029,65.9029,65.8682,65.8769,104046.0
2023-01-11 10:20:00,76.06,76.07,76.02,76.06,356319.0,65.8769,65.8856,65.8423,65.8769,356319.0
2023-01-11 10:25:00,76.06,76.09,76.03,76.08,280468.0,65.8769,65.9029,65.8509,65.8942,280468.0
2023-01-11 10:30:00,76.08,76.08,76.03,76.05,420817.0,65.8942,65.8942,65.8509,65.8682,420817.0
2023-01-11 10:35:00,76.06,76.06,76.02,76.03,165493.0,65.8769,65.8769,65.8423,65.8509,165493.0
2023-01-11 10:40:00,76.03,76.06,75.99,76.0,232096.0,65.8509,65.8769,65.8163,65.8249,232096.0
2023-01-11 10:45:00,76.0,76.01,75.98,76.0,324308.0,65.8249,65.8336,65.8076,65.8249,324308.0
2023-01-11 10:50:00,76.0,76.0,75.91,75.93,274203.0,65.8249,65.8249,65.747,65.7643,274203.0
2023-01-11 10:55:00,75.92,75.93,75.86,75.88,384601.0,65.7556,65.7643,65.7037,65.721,384601.0
2023-01-11 11:00:00,75.89,75.91,75.85,75.89,281041.0,65.7297,65.747,65.695,65.7297,281041.0
2023-01-11 11:05:00,75.89,75.94,75.88,75.93,218212.0,65.7297,65.773,65.721,65.7643,218212.0
2023-01-11 11:10:00,75.93,75.97,75.91,75.97,115340.0,65.7643,65.799,65.747,65.799,115340.0
2023-01-11 11:15:00,75.97,75.97,75.94,75.95,62261.0,65.799,65.799,65.773,65.7816,62261.0
2023-01-11 11:20:00,75.95,75.98,75.94,75.96,58185.0,65.7816,65.8076,65.773,65.7903,58185.0
2023-01-11 11:25:00,75.97,75.99,75.96,75.98,31463.0,65.799,65.8163,65.7903,65.8076,31463.0
2023-01-11 11:30:00,75.97,75.99,75.97,75.98,201195.0,65.799,65.8163,65.799,65.8076,201195.0
2023-01-11 11:35:00,75.97,75.98,75.95,75.97,97445.0,65.799,65.8076,65.7816,65.799,97445.0
2023-01-11 11:40:00,75.97,75.99,75.95,75.99,189625.0,65.799,65.8163,65.7816,65.8163,189625.0
2023-01-11 11:45:00,75.99,76.01,75.98,76.01,114697.0,65.8163,65.8336,65.8076,65.8336,114697.0
2023-01-11 11:50:00,76.01,76.02,75.98,75.98,266136.0,65.8336,65.8423,65.8076,65.8076,266136.0
2023-01-11 11:55:00,75.99,75.99,75.96,75.97,71891.0,65.8163,65.8163,65.7903,65.799,71891.0
2023-01-11 12:00:00,75.97,75.99,75.97,75.97,52127.0,65.799,65.8163,65.799,65.799,52127.0
2023-01-11 12:05:00,75.98,76.0,75.98,75.98,259024.0,65.8076,65.8249,65.8076,65.8076,259024.0
2023-01-11 12:10:00,75.99,76.0,75.97,76.0,270656.0,65.8163,65.8249,65.799,65.8249,270656.0
2023-01-11 12:15:00,76.0,76.04,75.99,76.02,373139.0,65.8249,65.8596,65.8163,65.8423,373139.0
2023-01-11 12:20:00,76.02,76.03,76.0,76.01,155085.0,65.8423,65.8509,65.8249,65.8336,155085.0
2023-01-11 12:25:00,76.01,76.01,75.99,76.0,190734.0,65.8336,65.8336,65.8163,65.8249,190734.0
2023-01-11 12:30:00,76.0,76.0,75.96,75.98,395088.0,65.8249,65.8249,65.7903,65.8076,395088.0
2023-01-11 12:35:00,75.98,76.01,75.98,76.01,1340505.0,65.8076,65.8336,65.8076,65.8336,1340505.0
2023-01-11 12:40:00,76.0,76.01,75.99,76.0,137261.0,65.8249,65.8336,65.8163,65.8249,137261.0
2023-01-11 12:45:00,76.0,76.0,75.99,76.0,62714.0,65.8249,65.8249,65.8163,65.8249,62714.0
2023-01-11 12:50:00,76.0,76.04,75.99,76.03,173791.0,65.8249,65.8596,65.8163,65.8509,173791.0
2023-01-11 12:55:00,76.03,76.03,76.0,76.01,31061.0,65.8509,65.8509,65.8249,65.8336,31061.0
2023-01-11 13:00:00,76.02,76.08,76.02,76.08,149620.0,65.8423,65.8942,65.8423,65.8942,149620.0
2023-01-11 13:05:00,76.08,76.09,76.06,76.09,174946.0,65.8942,65.9029,65.8769,65.9029,174946.0
2023-01-11 13:10:00,76.09,76.12,76.09,76.12,247465.0,65.9029,65.9289,65.9029,65.9289,247465.0
2023-01-11 13:15:00,76.11,76.12,76.04,76.09,395874.0,65.9202,65.9289,65.8596,65.9029,395874.0
2023-01-11 13:20:00,76.09,76.11,76.08,76.11,38703.0,65.9029,65.9202,65.8942,65.9202,38703.0
2023-01-11 13:25:00,76.1,76.12,76.09,76.11,44588.0,65.9116,65.9289,65.9029,65.9202,44588.0
2023-01-11 13:30:00,76.1,76.12,76.08,76.1,282692.0,65.9116,65.9289,65.8942,65.9116,282692.0
2023-01-11 13:35:00,76.11,76.13,76.1,76.11,279690.0,65.9202,65.9375,65.9116,65.9202,279690.0
2023-01-11 13:40:00,76.11,76.13,76.1,76.12,74845.0,65.9202,65.9375,65.9116,65.9289,74845.0
2023-01-11 13:45:00,76.12,76.12,76.09,76.09,73959.0,65.9289,65.9289,65.9029,65.9029,73959.0
2023-01-11 13:50:00,76.09,76.1,76.06,76.06,121194.0,65.9029,65.9116,65.8769,65.8769,121194.0
2023-01-11 13:55:00,76.06,76.08,76.06,76.06,138086.0,65.8769,65.8942,65.8769,65.8769,138086.0
2023-01-11 14:00:00,76.06,76.07,76.05,76.06,144010.0,65.8769,65.8856,65.8682,65.8769,144010.0
2023-01-11 14:05:00,76.06,76.06,76.04,76.05,224651.0,65.8769,65.8769,65.8596,65.8682,224651.0
2023-01-11 14:10:00,76.06,76.07,76.04,76.06,308560.0,65.8769,65.8856,65.8596,65.8769,308560.0
2023-01-11 14:15:00,76.06,76.08,76.05,76.07,203670.0,65.8769,65.8942,65.8682,65.8856,203670.0
2023-01-11 14:20:00,76.06,76.08,76.05,76.06,226574.0,65.8769,65.8942,65.8682,65.8769,226574.0
2023-01-11 14:25:00,76.06,76.09,76.06,76.08,271913.0,65.8769,65.9029,65.8769,65.8942,271913.0
2023-01-11 14:30:00,76.08,76.12,76.08,76.11,166041.0,65.8942,65.9289,65.8942,65.9202,166041.0
2023-01-11 14:35:00,76.11,76.12,76.09,76.09,42215.0,65.9202,65.9289,65.9029,65.9029,42215.0
2023-01-11 14:40:00,76.1,76.11,76.08,76.11,91560.0,65.9116,65.9202,65.8942,65.9202,91560.0
2023-01-11 14:45:00,76.1,76.1,76.08,76.09,70315.0,65.9116,65.9116,65.8942,65.9029,70315.0
2023-01-11 14:50:00,76.09,76.09,76.08,76.08,80709.0,65.9029,65.9029,65.8942,65.8942,80709.0
2023-01-11 14:55:00,76.08,76.08,76.05,76.07,64365.0,65.8942,65.8942,65.8682,65.8856,64365.0
2023-01-11 15:00:00,76.07,76.08,76.05,76.07,81921.0,65.8856,65.8942,65.8682,65.8856,81921.0
2023-01-11 15:05:00,76.08,76.08,76.06,76.06,149335.0,65.8942,65.8942,65.8769,65.8769,149335.0
2023-01-11 15:10:00,76.07,76.12,76.06,76.12,584786.0,65.8856,65.9289,65.8769,65.9289,584786.0
2023-01-11 15:15:00,76.11,76.14,76.1,76.14,397684.0,65.9202,65.9462,65.9116,65.9462,397684.0
2023-01-11 15:20:00,76.13,76.17,76.13,76.17,302715.0,65.9375,65.9722,65.9375,65.9722,302715.0
2023-01-11 15:25:00,76.17,76.18,76.14,76.17,291838.0,65.9722,65.9808,65.9462,65.9722,291838.0
2023-01-11 15:30:00,76.17,76.18,76.14,76.15,504355.0,65.9722,65.9808,65.9462,65.9549,504355.0
2023-01-11 15:35:00,76.16,76.16,76.15,76.16,175738.0,65.9635,65.9635,65.9549,65.9635,175738.0
2023-01-11 15:40:00,76.16,76.17,76.15,76.16,652012.0,65.9635,65.9722,65.9549,65.9635,652012.0
2023-01-11 15:45:00,76.16,76.17,76.14,76.17,1113954.0,65.9635,65.9722,65.9462,65.9722,1113954.0
2023-01-11 15:50:00,76.17,76.2,76.16,76.19,794995.0,65.9722,65.9982,65.9635,65.9895,794995.0
2023-01-11 15:55:00,76.18,76.25,76.18,76.23,2364577.0,65.9808,66.0415,65.9808,66.0241,2364577.0
2023-01-12 09:30:00,76.4,76.51,76.36,76.37,616413.0,66.1714,66.2667,66.1367,66.1454,616413.0
2023-01-12 09:35:00,76.37,76.4,76.3,76.32,434350.0,66.1454,66.1714,66.0848,66.1021,434350.0
2023-01-12 09:40:00,76.33,76.33,76.11,76.12,433949.0,66.1108,66.1108,65.9202,65.9289,433949.0
2023-01-12 09:45:00,76.12,76.14,76.06,76.06,747598.0,65.9289,65.9462,65.8769,65.8769,747598.0
2023-01-12 09:50:00,76.06,76.13,76.05,76.08,599364.0,65.8769,65.9375,65.8682,65.8942,599364.0
2023-01-12 09:55:00,76.08,76.17,76.06,76.14,692268.0,65.8942,65.9722,65.8769,65.9462,692268.0
2023-01-12 10:00:00,76.15,76.24,76.13,76.23,380738.0,65.9549,66.0328,65.9375,66.0241,380738.0
2023-01-12 10:05:00,76.23,76.26,76.18,76.22,519573.0,66.0241,66.0501,65.9808,66.0155,519573.0
2023-01-12 10:10:00,76.22,76.36,76.22,76.34,141917.0,66.0155,66.1367,66.0155,66.1194,141917.0
2023-01-12 10:15:00,76.33,76.4,76.32,76.38,374454.0,66.1108,66.1714,66.1021,66.1541,374454.0
2023-01-12 10:20:00,76.38,76.39,76.31,76.34,118584.0,66.1541,66.1627,66.0934,66.1194,118584.0
2023-01-12 10:25:00,76.34,76.37,76.31,76.35,83634.0,66.1194,66.1454,66.0934,66.1281,83634.0
2023-01-12 10:30:00,76.36,76.37,76.3,76.33,766768.0,66.1367,66.1454,66.0848,66.1108,766768.0
2023-01-12 10:35:00,76.32,76.36,76.32,76.36,402772.0,66.1021,66.1367,66.1021,66.1367,402772.0
2023-01-12 10:40:00,76.36,76.36,76.26,76.27,800556.0,66.1367,66.1367,66.0501,66.0588,800556.0
2023-01-12 10:45:00,76.28,76.28,76.24,76.27,1275611.0,66.0675,66.0675,66.0328,66.0588,1275611.0
2023-01-12 10:50:00,76.27,76.3,76.24,76.28,612865.0,66.0588,66.0848,66.0328,66.0675,612865.0
2023-01-12 10:55:00,76.29,76.33,76.28,76.28,229755.0,66.0761,66.1108,66.0675,66.0675,229755.0
2023-01-12 11:00:00,76.28,76.3,76.2,76.27,187888.0,66.0675,66.0848,65.9982,66.0588,187888.0
2023-01-12 11:05:00,76.27,76.35,76.26,76.3,1300859.0,66.0588,66.1281,66.0501,66.0848,1300859.0
2023-01-12 11:10:00,76.3,76.34,76.27,76.34,332675.0,66.0848,66.1194,66.0588,66.1194,332675.0
2023-01-12 11:15:00,76.34,76.35,76.31,76.33,233423.0,66.1194,66.1281,66.0934,66.1108,233423.0
2023-01-12 11:20:00,76.33,76.35,76.32,76.34,421974.0,66.1108,66.1281,66.1021,66.1194,421974.0
2023-01-12 11:25:00,76.34,76.36,76.31,76.34,247520.0,66.1194,66.1367,66.0934,66.1194,247520.0
2023-01-12 11:30:00,76.34,76.38,76.31,76.33,139326.0,66.1194,66.1541,66.0934,66.1108,139326.0
2023-01-12 11:35:00,76.34,76.36,76.32,76.34,191259.0,66.1194,66.1367,66.1021,66.1194,191259.0
2023-01-12 11:40:00,76.34,76.38,76.32,76.36,160890.0,66.1194,66.1541,66.1021,66.1367,160890.0
2023-01-12 11:45:00,76.37,76.37,76.33,76.34,132483.0,66.1454,66.1454,66.1108,66.1194,132483.0
2023-01-12 11:50:00,76.33,76.35,76.32,76.35,62476.0,66.1108,66.1281,66.1021,66.1281,62476.0
2023-01-12 11:55:00,76.34,76.42,76.34,76.41,222243.0,66.1194,66.1887,66.1194,66.18,222243.0
2023-01-12 12:00:00,76.41,76.44,76.4,76.4,215523.0,66.18,66.206,66.1714,66.1714,215523.0
2023-01-12 12:05:00,76.41,76.45,76.38,76.43,783145.0,66.18,66.2147,66.1541,66.1974,783145.0
2023-01-12 12:10:00,76.43,76.46,76.42,76.44,236569.0,66.1974,66.2234,66.1887,66.206,236569.0
2023-01-12 12:15:00,76.44,76.47,76.43,76.43,81924.0,66.206,66.232,66.1974,66.1974,81924.0
2023-01-12 12:20:00,76.44,76.52,76.41,76.5,1025522.0,66.206,66.2753,66.18,66.258,1025522.0
2023-01-12 12:25:00,76.49,76.51,76.47,76.49,150093.0,66.2493,66.2667,66.232,66.2493,150093.0
2023-01-12 12:30:00,76.5,76.51,76.48,76.49,129262.0,66.258,66.2667,66.2407,66.2493,129262.0
2023-01-12 12:35:00,76.49,76.51,76.48,76.5,189951.0,66.2493,66.2667,66.2407,66.258,189951.0
2023-01-12 12:40:00,76.49,76.51,76.48,76.51,112688.0,66.2493,66.2667,66.2407,66.2667,112688.0
2023-01-12 12:45:00,76.51,76.58,76.5,76.53,615881.0,66.2667,66.3273,66.258,66.284,615881.0
2023-01-12 12:50:00,76.53,76.54,76.47,76.51,480203.0,66.284,66.2926,66.232,66.2667,480203.0
2023-01-12 12:55:00,76.51,76.54,76.49,76.53,258689.0,66.2667,66.2926,66.2493,66.284,258689.0
2023-01-12 13:00:00,76.53,76.54,76.5,76.52,140363.0,66.284,66.2926,66.258,66.2753,140363.0
2023-01-12 13:05:00,76.52,76.52,76.48,76.5,157738.0,66.2753,66.2753,66.2407,66.258,157738.0
2023-01-12 13:10:00,76.49,76.54,76.49,76.53,260721.0,66.2493,66.2926,66.2493,66.284,260721.0
2023-01-12 13:15:00,76.54,76.58,76.54,76.56,282724.0,66.2926,66.3273,66.2926,66.31,282724.0
2023-01-12 13:20:00,76.56,76.57,76.53,76.53,185248.0,66.31,66.3186,66.284,66.284,185248.0
2023-01-12 13:25:00,76.52,76.54,76.44,76.46,361530.0,66.2753,66.2926,66.206,66.2234,361530.0
2023-01-12 13:30:00,76.45,76.48,76.43,76.45,448011.0,66.2147,66.2407,66.1974,66.2147,448011.0
2023-01-12 13:35:00,76.45,76.51,76.43,76.49,240468.0,66.2147,66.2667,66.1974,66.2493,240468.0
2023-01-12 13:40:00,76.5,76.52,76.47,76.52,94536.0,66.258,66.2753,66.232,66.2753,94536.0
2023-01-12 13:45:00,76.52,76.52,76.49,76.51,115546.0,66.2753,66.2753,66.2493,66.2667,115546.0
2023-01-12 13:50:00,76.51,76.52,76.49,76.52,123893.0,66.2667,66.2753,66.2493,66.2753,123893.0
2023-01-12 13:55:00,76.52,76.52,76.46,76.47,212766.0,66.2753,66.2753,66.2234,66.232,212766.0
2023-01-12 14:00:00,76.48,76.53,76.47,76.49,94066.0,66.2407,66.284,66.232,66.2493,94066.0
2023-01-12 14:05:00,76.48,76.54,76.48,76.51,139667.0,66.2407,66.2926,66.2407,66.2667,139667.0
2023-01-12 14:10:00,76.52,76.57,76.52,76.57,104088.0,66.2753,66.3186,66.2753,66.3186,104088.0
2023-01-12 14:15:00,76.57,76.58,76.55,76.57,129170.0,66.3186,66.3273,66.3013,66.3186,129170.0
2023-01-12 14:20:00,76.57,76.61,76.56,76.59,181144.0,66.3186,66.3533,66.31,66.3359,181144.0
2023-01-12 14:25:00,76.58,76.61,76.56,76.58,144987.0,66.3273,66.3533,66.31,66.3273,144987.0
2023-01-12 14:30:00,76.58,76.59,76.54,76.57,156351.0,66.3273,66.3359,66.2926,66.3186,156351.0
2023-01-12 14:35:00,76.57,76.58,76.56,76.58,70307.0,66.3186,66.3273,66.31,66.3273,70307.0
2023-01-12 14:40:00,76.58,76.61,76.57,76.59,86339.0,66.3273,66.3533,66.3186,66.3359,86339.0
2023-01-12 14:45:00,76.61,76.66,76.6,76.66,352111.0,66.3533,66.3966,66.3446,66.3966,352111.0
2023-01-12 14:50:00,76.66,76.66,76.61,76.64,691031.0,66.3966,66.3966,66.3533,66.3793,691031.0
2023-01-12 14:55:00,76.65,76.65,76.61,76.64,331425.0,66.3879,66.3879,66.3533,66.3793,331425.0
2023-01-12 15:00:00,76.64,76.64,76.57,76.58,794243.0,66.3793,66.3793,66.3186,66.3273,794243.0
2023-01-12 15:05:00,76.58,76.59,76.57,76.57,297244.0,66.3273,66.3359,66.3186,66.3186,297244.0
2023-01-12 15:10:00,76.57,76.59,76.56,76.57,98699.0,66.3186,66.3359,66.31,66.3186,98699.0
2023-01-12 15:15:00,76.56,76.59,76.56,76.56,74202.0,66.31,66.3359,66.31,66.31,74202.0
2023-01-12 15:20:00,76.56,76.59,76.56,76.59,198892.0,66.31,66.3359,66.31,66.3359,198892.0
2023-01-12 15:25:00,76.59,76.66,76.58,76.65,352493.0,66.3359,66.3966,66.3273,66.3879,352493.0
2023-01-12 15:30:00,76.65,76.67,76.64,76.66,133953.0,66.3879,66.4052,66.3793,66.3966,133953.0
2023-01-12 15:35:00,76.66,76.66,76.62,76.65,245750.0,66.3966,66.3966,66.3619,66.3879,245750.0
2023-01-12 15:40:00,76.65,76.7,76.64,76.65,419543.0,66.3879,66.4312,66.3793,66.3879,419543.0
2023-01-12 15:45:00,76.65,76.65,76.58,76.59,709386.0,66.3879,66.3879,66.3273,66.3359,709386.0
2023-01-12 15:50:00,76.59,76.66,76.58,76.66,615101.0,66.3359,66.3966,66.3273,66.3966,615101.0
2023-01-12 15:55:00,76.66,76.66,76.63,76.64,630805.0,66.3966,66.3966,66.3706,66.3793,630805.0
2023-01-13 09:30:00,76.26,76.38,76.21,76.38,1334089.0,66.0501,66.1541,66.0068,66.1541,1334089.0
2023-01-13 09:35:00,76.38,76.41,76.34,76.38,341468.0,66.1541,66.18,66.1194,66.1541,341468.0
2023-01-13 09:40:00,76.39,76.4,76.34,76.39,458696.0,66.1627,66.1714,66.1194,66.1627,458696.0
2023-01-13 09:45:00,76.38,76.44,76.37,76.42,176078.0,66.1541,66.206,66.1454,66.1887,176078.0
2023-01-13 09:50:00,76.43,76.49,76.42,76.48,359418.0,66.1974,66.2493,66.1887,66.2407,359418.0
2023-01-13 09:55:00,76.48,76.51,76.47,76.48,177475.0,66.2407,66.2667,66.232,66.2407,177475.0
2023-01-13 10:00:00,76.48,76.58,76.45,76.5,563070.0,66.2407,66.3273,66.2147,66.258,563070.0
2023-01-13 10:05:00,76.5,76.55,76.49,76.51,330571.0,66.258,66.3013,66.2493,66.2667,330571.0
2023-01-13 10:10:00,76.51,76.57,76.5,76.54,197594.0,66.2667,66.3186,66.258,66.2926,197594.0
2023-01-13 10:15:00,76.53,76.55,76.51,76.53,349378.0,66.284,66.3013,66.2667,66.284,349378.0
2023-01-13 10:20:00,76.53,76.57,76.52,76.55,74173.0,66.284,66.3186,66.2753,66.3013,74173.0
2023-01-13 10:25:00,76.56,76.56,76.54,76.54,401312.0,66.31,66.31,66.2926,66.2926,401312.0
2023-01-13 10:30:00,76.54,76.62,76.54,76.58,1348269.0,66.2926,66.3619,66.2926,66.3273,1348269.0
2023-01-13 10:35:00,76.58,76.59,76.55,76.57,155147.0,66.3273,66.3359,66.3013,66.3186,155147.0
2023-01-13 10:40:00,76.57,76.6,76.56,76.56,172722.0,66.3186,66.3446,66.31,66.31,172722.0
2023-01-13 10:45:00,76.56,76.6,76.56,76.59,358377.0,66.31,66.3446,66.31,66.3359,358377.0
2023-01-13 10:50:00,76.6,76.6,76.57,76.58,329785.0,66.3446,66.3446,66.3186,66.3273,329785.0
2023-01-13 10:55:00,76.58,76.59,76.56,76.59,320629.0,66.3273,66.3359,66.31,66.3359,320629.0
2023-01-13 11:00:00,76.59,76.6,76.55,76.6,504358.0,66.3359,66.3446,66.3013,66.3446,504358.0
2023-01-13 11:05:00,76.59,76.6,76.58,76.59,125730.0,66.3359,66.3446,66.3273,66.3359,125730.0
2023-01-13 11:10:00,76.59,76.6,76.54,76.54,217296.0,66.3359,66.3446,66.2926,66.2926,217296.0
2023-01-13 11:15:00,76.55,76.55,76.49,76.52,406966.0,66.3013,66.3013,66.2493,66.2753,406966.0
2023-01-13 11:20:00,76.52,76.58,76.5,76.56,675521.0,66.2753,66.3273,66.258,66.31,675521.0
2023-01-13 11:25:00,76.56,76.57,76.53,76.55,109462.0,66.31,66.3186,66.284,66.3013,109462.0
2023-01-13 11:30:00,76.54,76.54,76.51,76.52,54256.0,66.2926,66.2926,66.2667,66.2753,54256.0
2023-01-13 11:35:00,76.51,76.53,76.5,76.52,261012.0,66.2667,66.284,66.258,66.2753,261012.0
2023-01-13 11:40:00,76.52,76.52,76.5,76.51,344895.0,66.2753,66.2753,66.258,66.2667,344895.0
2023-01-13 11:45:00,76.51,76.52,76.46,76.5,784725.0,66.2667,66.2753,66.2234,66.258,784725.0
2023-01-13 11:50:00,76.5,76.53,76.48,76.52,81964.0,66.258,66.284,66.2407,66.2753,81964.0
2023-01-13 11:55:00,76.52,76.53,76.49,76.52,139247.0,66.2753,66.284,66.2493,66.2753,139247.0
2023-01-13 12:00:00,76.53,76.55,76.52,76.55,105769.0,66.284,66.3013,66.2753,66.3013,105769.0
2023-01-13 12:05:00,76.55,76.55,76.54,76.55,57946.0,66.3013,66.3013,66.2926,66.3013,57946.0
2023-01-13 12:10:00,76.55,76.57,76.52,76.56,311522.0,66.3013,66.3186,66.2753,66.31,311522.0
2023-01-13 12:15:00,76.56,76.57,76.54,76.55,120672.0,66.31,66.3186,66.2926,66.3013,120672.0
2023-01-13 12:20:00,76.54,76.56,76.54,76.55,18931.0,66.2926,66.31,66.2926,66.3013,18931.0
2023-01-13 12:25:00,76.54,76.57,76.54,76.56,35100.0,66.2926,66.3186,66.2926,66.31,35100.0
2023-01-13 12:30:00,76.56,76.57,76.53,76.56,38662.0,66.31,66.3186,66.284,66.31,38662.0
2023-01-13 12:35:00,76.56,76.56,76.53,76.53,33867.0,66.31,66.31,66.284,66.284,33867.0
2023-01-13 12:40:00,76.54,76.56,76.53,76.56,34232.0,66.2926,66.31,66.284,66.31,34232.0
2023-01-13 12:45:00,76.55,76.59,76.55,76.58,250608.0,66.3013,66.3359,66.3013,66.3273,250608.0
2023-01-13 12:50:00,76.57,76.59,76.57,76.58,14136.0,66.3186,66.3359,66.3186,66.3273,14136.0
2023-01-13 12:55:00,76.58,76.59,76.57,76.59,88736.0,66.3273,66.3359,66.3186,66.3359,88736.0
2023-01-13 13:00:00,76.58,76.59,76.57,76.58,45261.0,66.3273,66.3359,66.3186,66.3273,45261.0
2023-01-13 13:05:00,76.58,76.58,76.56,76.57,53277.0,66.3273,66.3273,66.31,66.3186,53277.0
2023-01-13 13:10:00,76.57,76.6,76.56,76.59,65647.0,66.3186,66.3446,66.31,66.3359,65647.0
2023-01-13 13:15:00,76.6,76.6,76.55,76.55,320009.0,66.3446,66.3446,66.3013,66.3013,320009.0
2023-01-13 13:20:00,76.55,76.59,76.55,76.59,168014.0,66.3013,66.3359,66.3013,66.3359,168014.0
2023-01-13 13:25:00,76.59,76.61,76.59,76.59,54946.0,66.3359,66.3533,66.3359,66.3359,54946.0
2023-01-13 13:30:00,76.6,76.64,76.59,76.64,182123.0,66.3446,66.3793,66.3359,66.3793,182123.0
2023-01-13 13:35:00,76.64,76.67,76.63,76.67,237645.0,66.3793,66.4052,66.3706,66.4052,237645.0
2023-01-13 13:40:00,76.67,76.77,76.66,76.74,392017.0,66.4052,66.4918,66.3966,66.4659,392017.0
2023-01-13 13:45:00,76.74,76.75,76.7,76.71,87808.0,66.4659,66.4745,66.4312,66.4399,87808.0
2023-01-13 13:50:00,76.71,76.72,76.68,76.69,110875.0,66.4399,66.4485,66.4139,66.4226,110875.0
2023-01-13 13:55:00,76.7,76.7,76.66,76.66,103061.0,66.4312,66.4312,66.3966,66.3966,103061.0
2023-01-13 14:00:00,76.67,76.69,76.66,76.67,138634.0,66.4052,66.4226,66.3966,66.4052,138634.0
2023-01-13 14:05:00,76.67,76.7,76.66,76.66,438680.0,66.4052,66.4312,66.3966,66.3966,438680.0
2023-01-13 14:10:00,76.66,76.67,76.65,76.66,144007.0,66.3966,66.4052,66.3879,66.3966,144007.0
2023-01-13 14:15:00,76.66,76.66,76.59,76.6,225413.0,66.3966,66.3966,66.3359,66.3446,225413.0
2023-01-13 14:20:00,76.61,76.61,76.58,76.6,110450.0,66.3533,66.3533,66.3273,66.3446,110450.0
2023-01-13 14:25:00,76.6,76.6,76.58,76.59,171116.0,66.3446,66.3446,66.3273,66.3359,171116.0
2023-01-13 14:30:00,76.59,76.62,76.58,76.59,301730.0,66.3359,66.3619,66.3273,66.3359,301730.0
2023-01-13 14:35:00,76.59,76.6,76.58,76.6,137838.0,66.3359,66.3446,66.3273,66.3446,137838.0
2023-01-13 14:40:00,76.6,76.6,76.58,76.59,284206.0,66.3446,66.3446,66.3273,66.3359,284206.0
2023-01-13 14:45:00,76.6,76.62,76.59,76.61,241052.0,66.3446,66.3619,66.3359,66.3533,241052.0
2023-01-13 14:50:00,76.6,76.61,76.58,76.59,147182.0,66.3446,66.3533,66.3273,66.3359,147182.0
2023-01-13 14:55:00,76.59,76.61,76.58,76.6,127692.0,66.3359,66.3533,66.3273,66.3446,127692.0
2023-01-13 15:00:00,76.6,76.63,76.59,76.62,315038.0,66.3446,66.3706,66.3359,66.3619,315038.0
2023-01-13 15:05:00,76.63,76.63,76.59,76.6,450856.0,66.3706,66.3706,66.3359,66.3446,450856.0
2023-01-13 15:10:00,76.6,76.61,76.57,76.58,275433.0,66.3446,66.3533,66.3186,66.3273,275433.0
2023-01-13 15:15:00,76.57,76.59,76.57,76.59,89083.0,66.3186,66.3359,66.3186,66.3359,89083.0
2023-01-13 15:20:00,76.59,76.61,76.58,76.61,465820.0,66.3359,66.3533,66.3273,66.3533,465820.0
2023-01-13 15:25:00,76.61,76.64,76.6,76.63,375770.0,66.3533,66.3793,66.3446,66.3706,375770.0
2023-01-13 15:30:00,76.63,76.64,76.62,76.63,372215.0,66.3706,66.3793,66.3619,66.3706,372215.0
2023-01-13 15:35:00,76.63,76.66,76.62,76.65,217674.0,66.3706,66.3966,66.3619,66.3879,217674.0
2023-01-13 15:40:00,76.65,76.66,76.63,76.66,438780.0,66.3879,66.3966,66.3706,66.3966,438780.0
2023-01-13 15:45:00,76.66,76.66,76.64,76.65,772467.0,66.3966,66.3966,66.3793,66.3879,772467.0
2023-01-13 15:50:00,76.65,76.68,76.64,76.67,667834.0,66.3879,66.4139,66.3793,66.4052,667834.0
2023-01-13 15:55:00,76.67,76.69,76.63,76.64,1113645.0,66.4052,66.4226,66.3706,66.3793,1113645.0
2023-01-17 09:30:00,76.52,76.55,76.46,76.47,940942.0,66.2753,66.3013,66.2234,66.232,940942.0
2023-01-17 09:35:00,76.48,76.48,76.4,76.41,507297.0,66.2407,66.2407,66.1714,66.18,507297.0
2023-01-17 09:40:00,76.42,76.43,76.36,76.4,166412.0,66.1887,66.1974,66.1367,66.1714,166412.0
2023-01-17 09:45:00,76.41,76.44,76.39,76.41,247910.0,66.18,66.206,66.1627,66.18,247910.0
2023-01-17 09:50:00,76.41,76.41,76.36,76.36,228591.0,66.18,66.18,66.1367,66.1367,228591.0
2023-01-17 09:55:00,76.37,76.37,76.29,76.31,342595.0,66.1454,66.1454,66.0761,66.0934,342595.0
2023-01-17 10:00:00,76.31,76.51,76.31,76.48,874117.0,66.0934,66.2667,66.0934,66.2407,874117.0
2023-01-17 10:05:00,76.47,76.51,76.44,76.51,357541.0,66.232,66.2667,66.206,66.2667,357541.0
2023-01-17 10:10:00,76.51,76.55,76.5,76.51,483298.0,66.2667,66.3013,66.258,66.2667,483298.0
2023-01-17 10:15:00,76.5,76.54,76.49,76.52,267098.0,66.258,66.2926,66.2493,66.2753,267098.0
2023-01-17 10:20:00,76.52,76.54,76.51,76.53,152037.0,66.2753,66.2926,66.2667,66.284,152037.0
2023-01-17 10:25:00,76.53,76.54,76.51,76.51,239014.0,66.284,66.2926,66.2667,66.2667,239014.0
2023-01-17 10:30:00,76.52,76.53,76.42,76.47,435712.0,66.2753,66.284,66.1887,66.232,435712.0
2023-01-17 10:35:00,76.46,76.48,76.45,76.45,329995.0,66.2234,66.2407,66.2147,66.2147,329995.0
2023-01-17 10:40:00,76.45,76.46,76.4,76.45,653440.0,66.2147,66.2234,66.1714,66.2147,653440.0
2023-01-17 10:45:00,76.45,76.46,76.43,76.45,156285.0,66.2147,66.2234,66.1974,66.2147,156285.0
2023-01-17 10:50:00,76.45,76.46,76.43,76.44,96611.0,66.2147,66.2234,66.1974,66.206,96611.0
2023-01-17 10:55:00,76.45,76.46,76.44,76.46,196299.0,66.2147,66.2234,66.206,66.2234,196299.0
2023-01-17 11:00:00,76.46,76.47,76.44,76.47,164333.0,66.2234,66.232,66.206,66.232,164333.0
2023-01-17 11:05:00,76.47,76.47,76.45,76.45,199578.0,66.232,66.232,66.2147,66.2147,199578.0
2023-01-17 11:10:00,76.45,76.46,76.39,76.42,322825.0,66.2147,66.2234,66.1627,66.1887,322825.0
2023-01-17 11:15:00,76.42,76.43,76.4,76.42,32908.0,66.1887,66.1974,66.1714,66.1887,32908.0
2023-01-17 11:20:00,76.42,76.42,76.37,76.38,194033.0,66.1887,66.1887,66.1454,66.1541,194033.0
2023-01-17 11:25:00,76.38,76.41,76.37,76.4,185887.0,66.1541,66.18,66.1454,66.1714,185887.0
2023-01-17 11:30:00,76.4,76.41,76.39,76.41,113796.0,66.1714,66.18,66.1627,66.18,113796.0
2023-01-17 11:35:00,76.41,76.44,76.4,76.43,209355.0,66.18,66.206,66.1714,66.1974,209355.0
2023-01-17 11:40:00,76.43,76.45,76.42,76.43,143700.0,66.1974,66.2147,66.1887,66.1974,143700.0
2023-01-17 11:45:00,76.42,76.44,76.42,76.42,95423.0,66.1887,66.206,66.1887,66.1887,95423.0
2023-01-17 11:50:00,76.42,76.45,76.42,76.45,283131.0,66.1887,66.2147,66.1887,66.2147,283131.0
2023-01-17 11:55:00,76.45,76.47,76.44,76.46,147001.0,66.2147,66.232,66.206,66.2234,147001.0
2023-01-17 12:00:00,76.46,76.48,76.45,76.48,97342.0,66.2234,66.2407,66.2147,66.2407,97342.0
2023-01-17 12:05:00,76.48,76.48,76.45,76.45,327428.0,66.2407,66.2407,66.2147,66.2147,327428.0
2023-01-17 12:10:00,76.45,76.45,76.4,76.4,312764.0,66.2147,66.2147,66.1714,66.1714,312764.0
2023-01-17 12:15:00,76.4,76.43,76.39,76.4,93191.0,66.1714,66.1974,66.1627,66.1714,93191.0
2023-01-17 12:20:00,76.41,76.42,76.39,76.4,216805.0,66.18,66.1887,66.1627,66.1714,216805.0
2023-01-17 12:25:00,76.4,76.4,76.39,76.4,242490.0,66.1714,66.1714,66.1627,66.1714,242490.0
2023-01-17 12:30:00,76.4,76.42,76.39,76.42,170751.0,66.1714,66.1887,66.1627,66.1887,170751.0
2023-01-17 12:35:00,76.42,76.42,76.41,76.42,119584.0,66.1887,66.1887,66.18,66.1887,119584.0
2023-01-17 12:40:00,76.42,76.42,76.39,76.4,94116.0,66.1887,66.1887,66.1627,66.1714,94116.0
2023-01-17 12:45:00,76.4,76.4,76.37,76.38,166149.0,66.1714,66.1714,66.1454,66.1541,166149.0
2023-01-17 12:50:00,76.37,76.4,76.36,76.4,80103.0,66.1454,66.1714,66.1367,66.1714,80103.0
2023-01-17 12:55:00,76.39,76.4,76.37,76.39,144008.0,66.1627,66.1714,66.1454,66.1627,144008.0
2023-01-17 13:00:00,76.4,76.4,76.38,76.39,74411.0,66.1714,66.1714,66.1541,66.1627,74411.0
2023-01-17 13:05:00,76.39,76.41,76.39,76.4,69760.0,66.1627,66.18,66.1627,66.1714,69760.0
2023-01-17 13:10:00,76.4,76.4,76.38,76.39,155833.0,66.1714,66.1714,66.1541,66.1627,155833.0
2023-01-17 13:15:00,76.39,76.39,76.38,76.39,57989.0,66.1627,66.1627,66.1541,66.1627,57989.0
2023-01-17 13:20:00,76.39,76.39,76.38,76.39,108520.0,66.1627,66.1627,66.1541,66.1627,108520.0
2023-01-17 13:25:00,76.39,76.41,76.38,76.41,158296.0,66.1627,66.18,66.1541,66.18,158296.0
2023-01-17 13:30:00,76.41,76.42,76.4,76.42,106832.0,66.18,66.1887,66.1714,66.1887,106832.0
2023-01-17 13:35:00,76.42,76.45,76.41,76.45,246670.0,66.1887,66.2147,66.18,66.2147,246670.0
2023-01-17 13:40:00,76.45,76.45,76.41,76.43,333526.0,66.2147,66.2147,66.18,66.1974,333526.0
2023-01-17 13:45:00,76.43,76.44,76.41,76.43,80671.0,66.1974,66.206,66.18,66.1974,80671.0
2023-01-17 13:50:00,76.43,76.44,76.42,76.42,62964.0,66.1974,66.206,66.1887,66.1887,62964.0
2023-01-17 13:55:00,76.43,76.45,76.42,76.43,221090.0,66.1974,66.2147,66.1887,66.1974,221090.0
2023-01-17 14:00:00,76.43,76.43,76.4,76.42,166104.0,66.1974,66.1974,66.1714,66.1887,166104.0
2023-01-17 14:05:00,76.42,76.42,76.4,76.41,221702.0,66.1887,66.1887,66.1714,66.18,221702.0
2023-01-17 14:10:00,76.41,76.42,76.37,76.39,291334.0,66.18,66.1887,66.1454,66.1627,291334.0
2023-01-17 14:15:00,76.39,76.4,76.35,76.39,282524.0,66.1627,66.1714,66.1281,66.1627,282524.0
2023-01-17 14:20:00,76.38,76.4,76.36,76.4,151785.0,66.1541,66.1714,66.1367,66.1714,151785.0
2023-01-17 14:25:00,76.4,76.41,76.39,76.41,119238.0,66.1714,66.18,66.1627,66.18,119238.0
2023-01-17 14:30:00,76.4,76.42,76.38,76.42,492077.0,66.1714,66.1887,66.1541,66.1887,492077.0
2023-01-17 14:35:00,76.41,76.45,76.4,76.43,228502.0,66.18,66.2147,66.1714,66.1974,228502.0
2023-01-17 14:40:00,76.43,76.46,76.43,76.46,330291.0,66.1974,66.2234,66.1974,66.2234,330291.0
2023-01-17 14:45:00,76.45,76.47,76.45,76.45,145040.0,66.2147,66.232,66.2147,66.2147,145040.0
2023-01-17 14:50:00,76.46,76.46,76.43,76.43,129851.0,66.2234,66.2234,66.1974,66.1974,129851.0
2023-01-17 14:55:00,76.43,76.43,76.4,76.42,191007.0,66.1974,66.1974,66.1714,66.1887,191007.0
2023-01-17 15:00:00,76.42,76.45,76.41,76.45,193275.0,66.1887,66.2147,66.18,66.2147,193275.0
2023-01-17 15:05:00,76.45,76.45,76.43,76.45,129498.0,66.2147,66.2147,66.1974,66.2147,129498.0
2023-01-17 15:10:00,76.45,76.46,76.43,76.45,388013.0,66.2147,66.2234,66.1974,66.2147,388013.0
2023-01-17 15:15:00,76.45,76.48,76.45,76.48,295536.0,66.2147,66.2407,66.2147,66.2407,295536.0
2023-01-17 15:20:00,76.48,76.49,76.46,76.47,410302.0,66.2407,66.2493,66.2234,66.232,410302.0
2023-01-17 15:25:00,76.47,76.48,76.45,76.46,250630.0,66.232,66.2407,66.2147,66.2234,250630.0
2023-01-17 15:30:00,76.46,76.48,76.45,76.48,260278.0,66.2234,66.2407,66.2147,66.2407,260278.0
2023-01-17 15:35:00,76.48,76.49,76.47,76.48,337361.0,66.2407,66.2493,66.232,66.2407,337361.0
2023-01-17 15:40:00,76.48,76.48,76.45,76.45,303121.0,66.2407,66.2407,66.2147,66.2147,303121.0
2023-01-17 15:45:00,76.45,76.46,76.45,76.45,558600.0,66.2147,66.2234,66.2147,66.2147,558600.0
2023-01-17 15:50:00,76.45,76.46,76.4,76.41,1053533.0,66.2147,66.2234,66.1714,66.18,1053533.0
2023-01-17 15:55:00,76.41,76.42,76.37,76.4,1670448.0,66.18,66.1887,66.1454,66.1714,1670448.0
2023-01-18 09:30:00,76.85,76.95,76.77,76.92,1051526.0,66.5611,66.6478,66.4918,66.6218,1051526.0
2023-01-18 09:35:00,76.92,76.93,76.79,76.82,1005809.0,66.6218,66.6304,66.5092,66.5352,1005809.0
2023-01-18 09:40:00,76.82,76.91,76.82,76.87,1249301.0,66.5352,66.6131,66.5352,66.5785,1249301.0
2023-01-18 09:45:00,76.88,76.92,76.84,76.88,1141589.0,66.5871,66.6218,66.5525,66.5871,1141589.0
2023-01-18 09:50:00,76.88,76.93,76.87,76.9,1646874.0,66.5871,66.6304,66.5785,66.6044,1646874.0
2023-01-18 09:55:00,76.9,76.92,76.87,76.92,632375.0,66.6044,66.6218,66.5785,66.6218,632375.0
2023-01-18 10:00:00,76.93,76.94,76.88,76.89,284941.0,66.6304,66.6391,66.5871,66.5958,284941.0
2023-01-18 10:05:00,76.9,77.0,76.9,76.98,514523.0,66.6044,66.6911,66.6044,66.6737,514523.0
2023-01-18 10:10:00,76.98,77.08,76.97,77.04,698573.0,66.6737,66.7603,66.6651,66.7257,698573.0
2023-01-18 10:15:00,77.04,77.06,76.98,77.0,293519.0,66.7257,66.743,66.6737,66.6911,293519.0
2023-01-18 10:20:00,77.0,77.04,76.96,76.98,633194.0,66.6911,66.7257,66.6564,66.6737,633194.0
2023-01-18 10:25:00,76.98,77.03,76.96,77.03,795108.0,66.6737,66.717,66.6564,66.717,795108.0
2023-01-18 10:30:00,77.03,77.03,76.96,76.97,453947.0,66.717,66.717,66.6564,66.6651,453947.0
2023-01-18 10:35:00,76.97,76.99,76.87,76.87,446137.0,66.6651,66.6824,66.5785,66.5785,446137.0
2023-01-18 10:40:00,76.87,76.92,76.86,76.89,379887.0,66.5785,66.6218,66.5698,66.5958,379887.0
2023-01-18 10:45:00,76.89,76.92,76.87,76.89,211714.0,66.5958,66.6218,66.5785,66.5958,211714.0
2023-01-18 10:50:00,76.89,76.89,76.84,76.84,331841.0,66.5958,66.5958,66.5525,66.5525,331841.0
2023-01-18 10:55:00,76.84,76.88,76.79,76.88,1003871.0,66.5525,66.5871,66.5092,66.5871,1003871.0
2023-01-18 11:00:00,76.88,76.9,76.85,76.86,297780.0,66.5871,66.6044,66.5611,66.5698,297780.0
2023-01-18 11:05:00,76.87,76.87,76.76,76.8,1052166.0,66.5785,66.5785,66.4832,66.5178,1052166.0
2023-01-18 11:10:00,76.81,76.82,76.78,76.78,423435.0,66.5265,66.5352,66.5005,66.5005,423435.0
2023-01-18 11:15:00,76.78,76.79,76.75,76.78,238946.0,66.5005,66.5092,66.4745,66.5005,238946.0
2023-01-18 11:20:00,76.78,76.79,76.67,76.67,270589.0,66.5005,66.5092,66.4052,66.4052,270589.0
2023-01-18 11:25:00,76.67,76.76,76.65,76.75,496058.0,66.4052,66.4832,66.3879,66.4745,496058.0
2023-01-18 11:30:00,76.75,76.75,76.63,76.64,409589.0,66.4745,66.4745,66.3706,66.3793,409589.0
2023-01-18 11:35:00,76.64,76.65,76.56,76.59,364900.0,66.3793,66.3879,66.31,66.3359,364900.0
2023-01-18 11:40:00,76.59,76.64,76.58,76.62,780137.0,66.3359,66.3793,66.3273,66.3619,780137.0
2023-01-18 11:45:00,76.62,76.71,76.61,76.7,198604.0,66.3619,66.4399,66.3533,66.4312,198604.0
2023-01-18 11:50:00,76.7,76.7,76.66,76.69,463981.0,66.4312,66.4312,66.3966,66.4226,463981.0
2023-01-18 11:55:00,76.69,76.7,76.65,76.7,585569.0,66.4226,66.4312,66.3879,66.4312,585569.0
2023-01-18 12:00:00,76.7,76.71,76.65,76.66,370102.0,66.4312,66.4399,66.3879,66.3966,370102.0
2023-01-18 12:05:00,76.66,76.67,76.65,76.67,371951.0,66.3966,66.4052,66.3879,66.4052,371951.0
2023-01-18 12:10:00,76.67,76.67,76.61,76.65,415186.0,66.4052,66.4052,66.3533,66.3879,415186.0
2023-01-18 12:15:00,76.65,76.65,76.6,76.6,120791.0,66.3879,66.3879,66.3446,66.3446,120791.0
2023-01-18 12:20:00,76.61,76.61,76.58,76.61,153002.0,66.3533,66.3533,66.3273,66.3533,153002.0
2023-01-18 12:25:00,76.61,76.61,76.57,76.59,166507.0,66.3533,66.3533,66.3186,66.3359,166507.0
2023-01-18 12:30:00,76.59,76.6,76.58,76.59,150634.0,66.3359,66.3446,66.3273,66.3359,150634.0
2023-01-18 12:35:00,76.59,76.63,76.59,76.62,123020.0,66.3359,66.3706,66.3359,66.3619,123020.0
2023-01-18 12:40:00,76.62,76.62,76.58,76.58,89604.0,66.3619,66.3619,66.3273,66.3273,89604.0
2023-01-18 12:45:00,76.59,76.6,76.57,76.59,131064.0,66.3359,66.3446,66.3186,66.3359,131064.0
2023-01-18 12:50:00,76.59,76.6,76.55,76.56,224524.0,66.3359,66.3446,66.3013,66.31,224524.0
2023-01-18 12:55:00,76.56,76.58,76.55,76.58,203050.0,66.31,66.3273,66.3013,66.3273,203050.0
2023-01-18 13:00:00,76.58,76.61,76.55,76.58,896561.0,66.3273,66.3533,66.3013,66.3273,896561.0
2023-01-18 13:05:00,76.59,76.6,76.52,76.53,472418.0,66.3359,66.3446,66.2753,66.284,472418.0
2023-01-18 13:10:00,76.53,76.56,76.51,76.53,293562.0,66.284,66.31,66.2667,66.284,293562.0
2023-01-18 13:15:00,76.53,76.55,76.52,76.54,397054.0,66.284,66.3013,66.2753,66.2926,397054.0
2023-01-18 13:20:00,76.54,76.59,76.53,76.58,574820.0,66.2926,66.3359,66.284,66.3273,574820.0
2023-01-18 13:25:00,76.58,76.62,76.57,76.61,618722.0,66.3273,66.3619,66.3186,66.3533,618722.0
2023-01-18 13:30:00,76.61,76.63,76.6,76.61,234327.0,66.3533,66.3706,66.3446,66.3533,234327.0
2023-01-18 13:35:00,76.61,76.65,76.6,76.62,275854.0,66.3533,66.3879,66.3446,66.3619,275854.0
2023-01-18 13:40:00,76.62,76.66,76.61,76.66,174214.0,66.3619,66.3966,66.3533,66.3966,174214.0
2023-01-18 13:45:00,76.66,76.67,76.63,76.64,351127.0,66.3966,66.4052,66.3706,66.3793,351127.0
2023-01-18 13:50:00,76.64,76.66,76.63,76.65,96912.0,66.3793,66.3966,66.3706,66.3879,96912.0
2023-01-18 13:55:00,76.65,76.66,76.62,76.62,470768.0,66.3879,66.3966,66.3619,66.3619,470768.0
2023-01-18 14:00:00,76.63,76.63,76.55,76.56,342400.0,66.3706,66.3706,66.3013,66.31,342400.0
2023-01-18 14:05:00,76.56,76.58,76.55,76.56,706624.0,66.31,66.3273,66.3013,66.31,706624.0
2023-01-18 14:10:00,76.56,76.6,76.56,76.59,296280.0,66.31,66.3446,66.31,66.3359,296280.0
2023-01-18 14:15:00,76.59,76.62,76.57,76.59,684800.0,66.3359,66.3619,66.3186,66.3359,684800.0
2023-01-18 14:20:00,76.59,76.62,76.55,76.55,179662.0,66.3359,66.3619,66.3013,66.3013,179662.0
2023-01-18 14:25:00,76.55,76.59,76.55,76.58,610464.0,66.3013,66.3359,66.3013,66.3273,610464.0
2023-01-18 14:30:00,76.58,76.6,76.55,76.55,278099.0,66.3273,66.3446,66.3013,66.3013,278099.0
2023-01-18 14:35:00,76.55,76.57,76.53,76.56,95162.0,66.3013,66.3186,66.284,66.31,95162.0
2023-01-18 14:40:00,76.56,76.56,76.54,76.56,99709.0,66.31,66.31,66.2926,66.31,99709.0
2023-01-18 14:45:00,76.56,76.57,76.55,76.56,474674.0,66.31,66.3186,66.3013,66.31,474674.0
2023-01-18 14:50:00,76.57,76.59,76.56,76.59,177211.0,66.3186,66.3359,66.31,66.3359,177211.0
2023-01-18 14:55:00,76.58,76.61,76.56,76.6,400261.0,66.3273,66.3533,66.31,66.3446,400261.0
2023-01-18 15:00:00,76.6,76.61,76.54,76.55,428017.0,66.3446,66.3533,66.2926,66.3013,428017.0
2023-01-18 15:05:00,76.55,76.55,76.51,76.52,490102.0,66.3013,66.3013,66.2667,66.2753,490102.0
2023-01-18 15:10:00,76.52,76.54,76.5,76.51,598268.0,66.2753,66.2926,66.258,66.2667,598268.0
2023-01-18 15:15:00,76.51,76.51,76.45,76.49,445501.0,66.2667,66.2667,66.2147,66.2493,445501.0
2023-01-18 15:20:00,76.5,76.52,76.48,76.48,452814.0,66.258,66.2753,66.2407,66.2407,452814.0
2023-01-18 15:25:00,76.48,76.51,76.47,76.48,448547.0,66.2407,66.2667,66.232,66.2407,448547.0
2023-01-18 15:30:00,76.48,76.49,76.46,76.47,876519.0,66.2407,66.2493,66.2234,66.232,876519.0
2023-01-18 15:35:00,76.47,76.49,76.46,76.48,573214.0,66.232,66.2493,66.2234,66.2407,573214.0
2023-01-18 15:40:00,76.48,76.5,76.47,76.5,1172954.0,66.2407,66.258,66.232,66.258,1172954.0
2023-01-18 15:45:00,76.5,76.5,76.49,76.5,636801.0,66.258,66.258,66.2493,66.258,636801.0
2023-01-18 15:50:00,76.5,76.51,76.49,76.5,922321.0,66.258,66.2667,66.2493,66.258,922321.0
2023-01-18 15:55:00,76.5,76.52,76.47,76.48,4229428.0,66.258,66.2753,66.232,66.2407,4229428.0
2023-01-19 09:30:00,76.21,76.33,76.16,76.21,824718.0,66.0068,66.1108,65.9635,66.0068,824718.0
2023-01-19 09:35:00,76.22,76.22,76.14,76.22,420124.0,66.0155,66.0155,65.9462,66.0155,420124.0
2023-01-19 09:40:00,76.22,76.25,76.14,76.15,1706568.0,66.0155,66.0415,65.9462,65.9549,1706568.0
2023-01-19 09:45:00,76.15,76.18,76.13,76.14,727139.0,65.9549,65.9808,65.9375,65.9462,727139.0
2023-01-19 09:50:00,76.15,76.18,76.11,76.13,427197.0,65.9549,65.9808,65.9202,65.9375,427197.0
2023-01-19 09:55:00,76.13,76.2,76.12,76.17,813293.0,65.9375,65.9982,65.9289,65.9722,813293.0
2023-01-19 10:00:00,76.17,76.23,76.16,76.17,521961.0,65.9722,66.0241,65.9635,65.9722,521961.0
2023-01-19 10:05:00,76.18,76.21,76.15,76.2,947738.0,65.9808,66.0068,65.9549,65.9982,947738.0
2023-01-19 10:10:00,76.2,76.21,76.15,76.17,965939.0,65.9982,66.0068,65.9549,65.9722,965939.0
2023-01-19 10:15:00,76.17,76.2,76.14,76.17,623914.0,65.9722,65.9982,65.9462,65.9722,623914.0
2023-01-19 10:20:00,76.17,76.19,76.11,76.13,547442.0,65.9722,65.9895,65.9202,65.9375,547442.0
2023-01-19 10:25:00,76.13,76.14,76.08,76.11,361030.0,65.9375,65.9462,65.8942,65.9202,361030.0
2023-01-19 10:30:00,76.12,76.12,76.06,76.09,134908.0,65.9289,65.9289,65.8769,65.9029,134908.0
2023-01-19 10:35:00,76.1,76.14,76.06,76.13,191049.0,65.9116,65.9462,65.8769,65.9375,191049.0
2023-01-19 10:40:00,76.13,76.15,76.1,76.11,492118.0,65.9375,65.9549,65.9116,65.9202,492118.0
2023-01-19 10:45:00,76.11,76.11,76.07,76.09,238317.0,65.9202,65.9202,65.8856,65.9029,238317.0
2023-01-19 10:50:00,76.09,76.09,76.07,76.07,259880.0,65.9029,65.9029,65.8856,65.8856,259880.0
2023-01-19 10:55:00,76.07,76.07,76.01,76.05,591582.0,65.8856,65.8856,65.8336,65.8682,591582.0
2023-01-19 11:00:00,76.05,76.07,76.04,76.05,377893.0,65.8682,65.8856,65.8596,65.8682,377893.0
2023-01-19 11:05:00,76.05,76.09,76.03,76.08,229840.0,65.8682,65.9029,65.8509,65.8942,229840.0
2023-01-19 11:10:00,76.08,76.16,76.07,76.15,594471.0,65.8942,65.9635,65.8856,65.9549,594471.0
2023-01-19 11:15:00,76.15,76.16,76.05,76.05,761410.0,65.9549,65.9635,65.8682,65.8682,761410.0
2023-01-19 11:20:00,76.05,76.06,76.02,76.02,526567.0,65.8682,65.8769,65.8423,65.8423,526567.0
2023-01-19 11:25:00,76.01,76.04,76.0,76.02,261004.0,65.8336,65.8596,65.8249,65.8423,261004.0
2023-01-19 11:30:00,76.02,76.03,76.01,76.01,340714.0,65.8423,65.8509,65.8336,65.8336,340714.0
2023-01-19 11:35:00,76.01,76.02,75.99,76.01,573342.0,65.8336,65.8423,65.8163,65.8336,573342.0
2023-01-19 11:40:00,76.01,76.01,75.95,75.99,960423.0,65.8336,65.8336,65.7816,65.8163,960423.0
2023-01-19 11:45:00,75.98,76.0,75.95,76.0,584427.0,65.8076,65.8249,65.7816,65.8249,584427.0
2023-01-19 11:50:00,76.0,76.01,75.95,75.95,464608.0,65.8249,65.8336,65.7816,65.7816,464608.0
2023-01-19 11:55:00,75.95,76.02,75.95,76.02,255041.0,65.7816,65.8423,65.7816,65.8423,255041.0
2023-01-19 12:00:00,76.02,76.06,76.0,76.05,840437.0,65.8423,65.8769,65.8249,65.8682,840437.0
2023-01-19 12:05:00,76.05,76.06,76.02,76.02,550700.0,65.8682,65.8769,65.8423,65.8423,550700.0
2023-01-19 12:10:00,76.03,76.06,76.02,76.05,342629.0,65.8509,65.8769,65.8423,65.8682,342629.0
2023-01-19 12:15:00,76.04,76.09,76.04,76.08,212478.0,65.8596,65.9029,65.8596,65.8942,212478.0
2023-01-19 12:20:00,76.07,76.08,76.03,76.03,246607.0,65.8856,65.8942,65.8509,65.8509,246607.0
2023-01-19 12:25:00,76.04,76.04,76.02,76.03,211446.0,65.8596,65.8596,65.8423,65.8509,211446.0
2023-01-19 12:30:00,76.03,76.07,76.01,76.05,616506.0,65.8509,65.8856,65.8336,65.8682,616506.0
2023-01-19 12:35:00,76.04,76.04,76.0,76.01,384031.0,65.8596,65.8596,65.8249,65.8336,384031.0
2023-01-19 12:40:00,76.0,76.01,75.98,75.98,220697.0,65.8249,65.8336,65.8076,65.8076,220697.0
2023-01-19 12:45:00,75.98,75.99,75.96,75.97,117055.0,65.8076,65.8163,65.7903,65.799,117055.0
2023-01-19 12:50:00,75.97,75.98,75.95,75.97,252330.0,65.799,65.8076,65.7816,65.799,252330.0
2023-01-19 12:55:00,75.97,76.01,75.96,76.01,392752.0,65.799,65.8336,65.7903,65.8336,392752.0
2023-01-19 13:00:00,76.01,76.04,76.0,76.03,190566.0,65.8336,65.8596,65.8249,65.8509,190566.0
2023-01-19 13:05:00,76.03,76.05,76.02,76.03,113800.0,65.8509,65.8682,65.8423,65.8509,113800.0
2023-01-19 13:10:00,76.03,76.05,76.02,76.04,81172.0,65.8509,65.8682,65.8423,65.8596,81172.0
2023-01-19 13:15:00,76.04,76.04,75.99,76.03,328374.0,65.8596,65.8596,65.8163,65.8509,328374.0
2023-01-19 13:20:00,76.03,76.06,76.01,76.05,674981.0,65.8509,65.8769,65.8336,65.8682,674981.0
2023-01-19 13:25:00,76.04,76.05,76.0,76.01,220696.0,65.8596,65.8682,65.8249,65.8336,220696.0
2023-01-19 13:30:00,76.01,76.05,76.0,76.01,291453.0,65.8336,65.8682,65.8249,65.8336,291453.0
2023-01-19 13:35:00,76.02,76.06,76.02,76.06,646194.0,65.8423,65.8769,65.8423,65.8769,646194.0
2023-01-19 13:40:00,76.06,76.1,76.02,76.03,719743.0,65.8769,65.9116,65.8423,65.8509,719743.0
2023-01-19 13:45:00,76.03,76.05,76.01,76.03,150917.0,65.8509,65.8682,65.8336,65.8509,150917.0
2023-01-19 13:50:00,76.03,76.03,76.0,76.02,205315.0,65.8509,65.8509,65.8249,65.8423,205315.0
2023-01-19 13:55:00,76.02,76.05,76.01,76.03,342549.0,65.8423,65.8682,65.8336,65.8509,342549.0
2023-01-19 14:00:00,76.04,76.05,75.97,75.99,344908.0,65.8596,65.8682,65.799,65.8163,344908.0
2023-01-19 14:05:00,75.99,75.99,75.96,75.98,244312.0,65.8163,65.8163,65.7903,65.8076,244312.0
2023-01-19 14:10:00,75.98,76.02,75.96,76.01,255068.0,65.8076,65.8423,65.7903,65.8336,255068.0
2023-01-19 14:15:00,76.0,76.07,76.0,76.06,524997.0,65.8249,65.8856,65.8249,65.8769,524997.0
2023-01-19 14:20:00,76.06,76.1,76.05,76.09,244594.0,65.8769,65.9116,65.8682,65.9029,244594.0
2023-01-19 14:25:00,76.09,76.13,76.09,76.12,428916.0,65.9029,65.9375,65.9029,65.9289,428916.0
2023-01-19 14:30:00,76.12,76.13,76.07,76.11,405490.0,65.9289,65.9375,65.8856,65.9202,405490.0
2023-01-19 14:35:00,76.11,76.13,76.09,76.11,425481.0,65.9202,65.9375,65.9029,65.9202,425481.0
2023-01-19 14:40:00,76.11,76.12,76.1,76.11,257172.0,65.9202,65.9289,65.9116,65.9202,257172.0
2023-01-19 14:45:00,76.11,76.12,76.08,76.09,285825.0,65.9202,65.9289,65.8942,65.9029,285825.0
2023-01-19 14:50:00,76.09,76.1,76.05,76.06,313006.0,65.9029,65.9116,65.8682,65.8769,313006.0
2023-01-19 14:55:00,76.06,76.11,76.05,76.08,269711.0,65.8769,65.9202,65.8682,65.8942,269711.0
2023-01-19 15:00:00,76.09,76.11,76.08,76.1,441611.0,65.9029,65.9202,65.8942,65.9116,441611.0
2023-01-19 15:05:00,76.1,76.11,76.05,76.06,505991.0,65.9116,65.9202,65.8682,65.8769,505991.0
2023-01-19 15:10:00,76.06,76.07,76.01,76.02,350111.0,65.8769,65.8856,65.8336,65.8423,350111.0
2023-01-19 15:15:00,76.02,76.03,75.99,76.03,239922.0,65.8423,65.8509,65.8163,65.8509,239922.0
2023-01-19 15:20:00,76.02,76.05,76.01,76.04,717307.0,65.8423,65.8682,65.8336,65.8596,717307.0
2023-01-19 15:25:00,76.04,76.06,76.04,76.05,189685.0,65.8596,65.8769,65.8596,65.8682,189685.0
2023-01-19 15:30:00,76.06,76.07,76.01,76.03,543024.0,65.8769,65.8856,65.8336,65.8509,543024.0
2023-01-19 15:35:00,76.04,76.08,76.03,76.06,460465.0,65.8596,65.8942,65.8509,65.8769,460465.0
2023-01-19 15:40:00,76.07,76.08,76.05,76.05,381886.0,65.8856,65.8942,65.8682,65.8682,381886.0
2023-01-19 15:45:00,76.06,76.06,76.04,76.04,507351.0,65.8769,65.8769,65.8596,65.8596,507351.0
2023-01-19 15:50:00,76.04,76.06,76.04,76.04,805066.0,65.8596,65.8769,65.8596,65.8596,805066.0
2023-01-19 15:55:00,76.04,76.04,76.02,76.03,1092265.0,65.8596,65.8596,65.8423,65.8509,1092265.0
2023-01-20 09:30:00,76.0,76.02,75.84,75.84,725549.0,65.8249,65.8423,65.6864,65.6864,725549.0
2023-01-20 09:35:00,75.84,75.87,75.77,75.83,503596.0,65.6864,65.7123,65.6257,65.6777,503596.0
2023-01-20 09:40:00,75.82,75.89,75.82,75.87,301337.0,65.669,65.7297,65.669,65.7123,301337.0
2023-01-20 09:45:00,75.87,75.88,75.82,75.88,119974.0,65.7123,65.721,65.669,65.721,119974.0
2023-01-20 09:50:00,75.88,75.94,75.86,75.88,210987.0,65.721,65.773,65.7037,65.721,210987.0
2023-01-20 09:55:00,75.89,75.98,75.89,75.98,227667.0,65.7297,65.8076,65.7297,65.8076,227667.0
2023-01-20 10:00:00,75.98,76.0,75.89,75.99,533578.0,65.8076,65.8249,65.7297,65.8163,533578.0
2023-01-20 10:05:00,75.99,76.03,75.99,76.0,157773.0,65.8163,65.8509,65.8163,65.8249,157773.0
2023-01-20 10:10:00,76.0,76.02,75.97,75.98,212293.0,65.8249,65.8423,65.799,65.8076,212293.0
2023-01-20 10:15:00,75.98,75.99,75.94,75.95,727563.0,65.8076,65.8163,65.773,65.7816,727563.0
2023-01-20 10:20:00,75.94,75.97,75.93,75.95,308647.0,65.773,65.799,65.7643,65.7816,308647.0
2023-01-20 10:25:00,75.95,75.97,75.93,75.97,175536.0,65.7816,65.799,65.7643,65.799,175536.0
2023-01-20 10:30:00,75.97,75.98,75.95,75.96,209440.0,65.799,65.8076,65.7816,65.7903,209440.0
2023-01-20 10:35:00,75.97,75.97,75.94,75.95,308899.0,65.799,65.799,65.773,65.7816,308899.0
2023-01-20 10:40:00,75.95,75.96,75.91,75.92,606577.0,65.7816,65.7903,65.747,65.7556,606577.0
2023-01-20 10:45:00,75.92,75.94,75.91,75.92,289772.0,65.7556,65.773,65.747,65.7556,289772.0
2023-01-20 10:50:00,75.92,75.93,75.87,75.89,247265.0,65.7556,65.7643,65.7123,65.7297,247265.0
2023-01-20 10:55:00,75.89,75.91,75.87,75.89,183847.0,65.7297,65.747,65.7123,65.7297,183847.0
2023-01-20 11:00:00,75.89,75.93,75.88,75.91,243085.0,65.7297,65.7643,65.721,65.747,243085.0
2023-01-20 11:05:00,75.91,75.92,75.9,75.91,78230.0,65.747,65.7556,65.7383,65.747,78230.0
2023-01-20 11:10:00,75.9,75.93,75.9,75.91,219372.0,65.7383,65.7643,65.7383,65.747,219372.0
2023-01-20 11:15:00,75.91,75.92,75.88,75.91,281928.0,65.747,65.7556,65.721,65.747,281928.0
2023-01-20 11:20:00,75.92,75.93,75.89,75.92,195734.0,65.7556,65.7643,65.7297,65.7556,195734.0
2023-01-20 11:25:00,75.92,75.95,75.9,75.95,351594.0,65.7556,65.7816,65.7383,65.7816,351594.0
2023-01-20 11:30:00,75.95,75.96,75.92,75.92,264475.0,65.7816,65.7903,65.7556,65.7556,264475.0
2023-01-20 11:35:00,75.93,75.93,75.89,75.89,147313.0,65.7643,65.7643,65.7297,65.7297,147313.0
2023-01-20 11:40:00,75.89,75.92,75.88,75.9,225909.0,65.7297,65.7556,65.721,65.7383,225909.0
2023-01-20 11:45:00,75.9,75.93,75.89,75.9,270327.0,65.7383,65.7643,65.7297,65.7383,270327.0
2023-01-20 11:50:00,75.9,75.91,75.86,75.86,63717.0,65.7383,65.747,65.7037,65.7037,63717.0
2023-01-20 11:55:00,75.86,75.89,75.85,75.88,966822.0,65.7037,65.7297,65.695,65.721,966822.0
2023-01-20 12:00:00,75.88,75.9,75.86,75.9,141349.0,65.721,65.7383,65.7037,65.7383,141349.0
2023-01-20 12:05:00,75.9,75.91,75.87,75.87,81853.0,65.7383,65.747,65.7123,65.7123,81853.0
2023-01-20 12:10:00,75.87,75.88,75.85,75.87,267574.0,65.7123,65.721,65.695,65.7123,267574.0
2023-01-20 12:15:00,75.87,75.89,75.85,75.88,154181.0,65.7123,65.7297,65.695,65.721,154181.0
2023-01-20 12:20:00,75.87,75.88,75.85,75.87,141537.0,65.7123,65.721,65.695,65.7123,141537.0
2023-01-20 12:25:00,75.87,75.88,75.86,75.87,115451.0,65.7123,65.721,65.7037,65.7123,115451.0
2023-01-20 12:30:00,75.86,75.86,75.82,75.83,307386.0,65.7037,65.7037,65.669,65.6777,307386.0
2023-01-20 12:35:00,75.83,75.83,75.8,75.83,181213.0,65.6777,65.6777,65.6517,65.6777,181213.0
2023-01-20 12:40:00,75.82,75.83,75.8,75.82,206630.0,65.669,65.6777,65.6517,65.669,206630.0
2023-01-20 12:45:00,75.82,75.83,75.81,75.81,389514.0,65.669,65.6777,65.6604,65.6604,389514.0
2023-01-20 12:50:00,75.81,75.84,75.81,75.81,140519.0,65.6604,65.6864,65.6604,65.6604,140519.0
2023-01-20 12:55:00,75.82,75.83,75.79,75.8,83690.0,65.669,65.6777,65.6431,65.6517,83690.0
2023-01-20 13:00:00,75.8,75.84,75.79,75.83,259509.0,65.6517,65.6864,65.6431,65.6777,259509.0
2023-01-20 13:05:00,75.83,75.86,75.82,75.86,161365.0,65.6777,65.7037,65.669,65.7037,161365.0
2023-01-20 13:10:00,75.86,75.86,75.79,75.84,149776.0,65.7037,65.7037,65.6431,65.6864,149776.0
2023-01-20 13:15:00,75.84,75.85,75.78,75.78,90588.0,65.6864,65.695,65.6344,65.6344,90588.0
2023-01-20 13:20:00,75.77,75.82,75.76,75.78,128371.0,65.6257,65.669,65.6171,65.6344,128371.0
2023-01-20 13:25:00,75.78,75.79,75.73,75.77,443509.0,65.6344,65.6431,65.5911,65.6257,443509.0
2023-01-20 13:30:00,75.78,75.81,75.78,75.8,252722.0,65.6344,65.6604,65.6344,65.6517,252722.0
2023-01-20 13:35:00,75.8,75.85,75.79,75.84,338397.0,65.6517,65.695,65.6431,65.6864,338397.0
2023-01-20 13:40:00,75.84,75.88,75.84,75.88,286503.0,65.6864,65.721,65.6864,65.721,286503.0
2023-01-20 13:45:00,75.88,75.95,75.87,75.94,516080.0,65.721,65.7816,65.7123,65.773,516080.0
2023-01-20 13:50:00,75.95,75.96,75.91,75.92,290310.0,65.7816,65.7903,65.747,65.7556,290310.0
2023-01-20 13:55:00,75.92,75.93,75.9,75.91,203550.0,65.7556,65.7643,65.7383,65.747,203550.0
2023-01-20 14:00:00,75.91,75.91,75.86,75.87,274355.0,65.747,65.747,65.7037,65.7123,274355.0
2023-01-20 14:05:00,75.87,75.9,75.84,75.89,237510.0,65.7123,65.7383,65.6864,65.7297,237510.0
2023-01-20 14:10:00,75.88,75.89,75.86,75.89,414933.0,65.721,65.7297,65.7037,65.7297,414933.0
2023-01-20 14:15:00,75.88,75.9,75.87,75.88,270652.0,65.721,65.7383,65.7123,65.721,270652.0
2023-01-20 14:20:00,75.87,75.9,75.87,75.89,189501.0,65.7123,65.7383,65.7123,65.7297,189501.0
2023-01-20 14:25:00,75.9,75.93,75.89,75.92,234977.0,65.7383,65.7643,65.7297,65.7556,234977.0
2023-01-20 14:30:00,75.92,75.95,75.91,75.95,123993.0,65.7556,65.7816,65.747,65.7816,123993.0
2023-01-20 14:35:00,75.95,75.97,75.93,75.95,519253.0,65.7816,65.799,65.7643,65.7816,519253.0
2023-01-20 14:40:00,75.95,75.95,75.92,75.92,454470.0,65.7816,65.7816,65.7556,65.7556,454470.0
2023-01-20 14:45:00,75.93,75.94,75.9,75.91,473703.0,65.7643,65.773,65.7383,65.747,473703.0
2023-01-20 14:50:00,75.91,75.92,75.9,75.91,140185.0,65.747,65.7556,65.7383,65.747,140185.0
2023-01-20 14:55:00,75.91,75.92,75.9,75.92,218158.0,65.747,65.7556,65.7383,65.7556,218158.0
2023-01-20 15:00:00,75.92,75.96,75.92,75.95,417944.0,65.7556,65.7903,65.7556,65.7816,417944.0
2023-01-20 15:05:00,75.95,76.0,75.95,75.98,441423.0,65.7816,65.8249,65.7816,65.8076,441423.0
2023-01-20 15:10:00,75.98,76.01,75.96,76.01,325077.0,65.8076,65.8336,65.7903,65.8336,325077.0
2023-01-20 15:15:00,76.01,76.04,76.0,76.01,336854.0,65.8336,65.8596,65.8249,65.8336,336854.0
2023-01-20 15:20:00,76.01,76.01,75.97,75.98,229492.0,65.8336,65.8336,65.799,65.8076,229492.0
2023-01-20 15:25:00,75.97,76.0,75.97,76.0,173804.0,65.799,65.8249,65.799,65.8249,173804.0
2023-01-20 15:30:00,76.0,76.06,75.99,76.05,327898.0,65.8249,65.8769,65.8163,65.8682,327898.0
2023-01-20 15:35:00,76.05,76.05,76.0,76.03,338226.0,65.8682,65.8682,65.8249,65.8509,338226.0
2023-01-20 15:40:00,76.03,76.06,76.02,76.04,514155.0,65.8509,65.8769,65.8423,65.8596,514155.0
2023-01-20 15:45:00,76.04,76.11,76.03,76.11,644478.0,65.8596,65.9202,65.8509,65.9202,644478.0
2023-01-20 15:50:00,76.11,76.14,76.05,76.11,998803.0,65.9202,65.9462,65.8682,65.9202,998803.0
2023-01-20 15:55:00,76.11,76.17,76.1,76.17,1409805.0,65.9202,65.9722,65.9116,65.9722,1409805.0
2023-01-23 09:30:00,76.1,76.1,75.97,76.06,339515.0,65.9116,65.9116,65.799,65.8769,339515.0
2023-01-23 09:35:00,76.05,76.1,76.03,76.05,391918.0,65.8682,65.9116,65.8509,65.8682,391918.0
2023-01-23 09:40:00,76.05,76.08,76.01,76.05,984345.0,65.8682,65.8942,65.8336,65.8682,984345.0
2023-01-23 09:45:00,76.06,76.16,76.05,76.15,553745.0,65.8769,65.9635,65.8682,65.9549,553745.0
2023-01-23 09:50:00,76.15,76.21,76.15,76.21,417889.0,65.9549,66.0068,65.9549,66.0068,417889.0
2023-01-23 09:55:00,76.21,76.23,76.15,76.16,393459.0,66.0068,66.0241,65.9549,65.9635,393459.0
2023-01-23 10:00:00,76.17,76.2,76.11,76.13,281177.0,65.9722,65.9982,65.9202,65.9375,281177.0
2023-01-23 10:05:00,76.13,76.14,76.09,76.12,409223.0,65.9375,65.9462,65.9029,65.9289,409223.0
2023-01-23 10:10:00,76.12,76.16,76.1,76.13,183282.0,65.9289,65.9635,65.9116,65.9375,183282.0
2023-01-23 10:15:00,76.13,76.15,76.11,76.12,133764.0,65.9375,65.9549,65.9202,65.9289,133764.0
2023-01-23 10:20:00,76.13,76.16,76.11,76.16,113158.0,65.9375,65.9635,65.9202,65.9635,113158.0
2023-01-23 10:25:00,76.16,76.21,76.15,76.2,301582.0,65.9635,66.0068,65.9549,65.9982,301582.0
2023-01-23 10:30:00,76.2,76.25,76.19,76.23,321917.0,65.9982,66.0415,65.9895,66.0241,321917.0
2023-01-23 10:35:00,76.22,76.25,76.2,76.24,484909.0,66.0155,66.0415,65.9982,66.0328,484909.0
2023-01-23 10:40:00,76.24,76.25,76.22,76.24,215775.0,66.0328,66.0415,66.0155,66.0328,215775.0
2023-01-23 10:45:00,76.23,76.25,76.22,76.24,394958.0,66.0241,66.0415,66.0155,66.0328,394958.0
2023-01-23 10:50:00,76.24,76.24,76.22,76.23,41260.0,66.0328,66.0328,66.0155,66.0241,41260.0
2023-01-23 10:55:00,76.23,76.27,76.23,76.25,298615.0,66.0241,66.0588,66.0241,66.0415,298615.0
2023-01-23 11:00:00,76.25,76.34,76.24,76.32,232636.0,66.0415,66.1194,66.0328,66.1021,232636.0
2023-01-23 11:05:00,76.32,76.37,76.31,76.33,204449.0,66.1021,66.1454,66.0934,66.1108,204449.0
2023-01-23 11:10:00,76.33,76.34,76.31,76.32,128531.0,66.1108,66.1194,66.0934,66.1021,128531.0
2023-01-23 11:15:00,76.31,76.34,76.29,76.34,339745.0,66.0934,66.1194,66.0761,66.1194,339745.0
2023-01-23 11:20:00,76.34,76.37,76.33,76.34,500554.0,66.1194,66.1454,66.1108,66.1194,500554.0
2023-01-23 11:25:00,76.33,76.34,76.28,76.28,174617.0,66.1108,66.1194,66.0675,66.0675,174617.0
2023-01-23 11:30:00,76.29,76.32,76.28,76.31,92871.0,66.0761,66.1021,66.0675,66.0934,92871.0
2023-01-23 11:35:00,76.31,76.31,76.27,76.28,420006.0,66.0934,66.0934,66.0588,66.0675,420006.0
2023-01-23 11:40:00,76.28,76.29,76.25,76.26,362595.0,66.0675,66.0761,66.0415,66.0501,362595.0
2023-01-23 11:45:00,76.26,76.27,76.24,76.26,168090.0,66.0501,66.0588,66.0328,66.0501,168090.0
2023-01-23 11:50:00,76.25,76.27,76.24,76.27,50863.0,66.0415,66.0588,66.0328,66.0588,50863.0
2023-01-23 11:55:00,76.27,76.27,76.25,76.27,128025.0,66.0588,66.0588,66.0415,66.0588,128025.0
2023-01-23 12:00:00,76.27,76.27,76.25,76.27,139077.0,66.0588,66.0588,66.0415,66.0588,139077.0
2023-01-23 12:05:00,76.26,76.27,76.18,76.19,325906.0,66.0501,66.0588,65.9808,65.9895,325906.0
2023-01-23 12:10:00,76.18,76.2,76.15,76.17,386493.0,65.9808,65.9982,65.9549,65.9722,386493.0
2023-01-23 12:15:00,76.17,76.2,76.17,76.19,225672.0,65.9722,65.9982,65.9722,65.9895,225672.0
2023-01-23 12:20:00,76.19,76.21,76.17,76.2,134456.0,65.9895,66.0068,65.9722,65.9982,134456.0
2023-01-23 12:25:00,76.2,76.21,76.18,76.21,81998.0,65.9982,66.0068,65.9808,66.0068,81998.0
2023-01-23 12:30:00,76.2,76.24,76.2,76.23,110392.0,65.9982,66.0328,65.9982,66.0241,110392.0
2023-01-23 12:35:00,76.23,76.25,76.22,76.25,56709.0,66.0241,66.0415,66.0155,66.0415,56709.0
2023-01-23 12:40:00,76.25,76.26,76.23,76.26,204973.0,66.0415,66.0501,66.0241,66.0501,204973.0
2023-01-23 12:45:00,76.26,76.26,76.22,76.22,155768.0,66.0501,66.0501,66.0155,66.0155,155768.0
2023-01-23 12:50:00,76.22,76.26,76.21,76.25,80005.0,66.0155,66.0501,66.0068,66.0415,80005.0
2023-01-23 12:55:00,76.25,76.27,76.23,76.26,70526.0,66.0415,66.0588,66.0241,66.0501,70526.0
2023-01-23 13:00:00,76.26,76.29,76.25,76.28,46537.0,66.0501,66.0761,66.0415,66.0675,46537.0
2023-01-23 13:05:00,76.28,76.3,76.28,76.3,62623.0,66.0675,66.0848,66.0675,66.0848,62623.0
2023-01-23 13:10:00,76.3,76.31,76.28,76.3,65596.0,66.0848,66.0934,66.0675,66.0848,65596.0
2023-01-23 13:15:00,76.29,76.32,76.28,76.31,123367.0,66.0761,66.1021,66.0675,66.0934,123367.0
2023-01-23 13:20:00,76.32,76.33,76.3,76.31,118567.0,66.1021,66.1108,66.0848,66.0934,118567.0
2023-01-23 13:25:00,76.31,76.31,76.28,76.3,204516.0,66.0934,66.0934,66.0675,66.0848,204516.0
2023-01-23 13:30:00,76.3,76.3,76.26,76.27,129167.0,66.0848,66.0848,66.0501,66.0588,129167.0
2023-01-23 13:35:00,76.27,76.28,76.25,76.28,167968.0,66.0588,66.0675,66.0415,66.0675,167968.0
2023-01-23 13:40:00,76.28,76.33,76.28,76.32,160630.0,66.0675,66.1108,66.0675,66.1021,160630.0
2023-01-23 13:45:00,76.32,76.35,76.31,76.33,230057.0,66.1021,66.1281,66.0934,66.1108,230057.0
2023-01-23 13:50:00,76.33,76.33,76.29,76.29,76313.0,66.1108,66.1108,66.0761,66.0761,76313.0
2023-01-23 13:55:00,76.3,76.31,76.27,76.28,227636.0,66.0848,66.0934,66.0588,66.0675,227636.0
2023-01-23 14:00:00,76.27,76.28,76.23,76.25,192914.0,66.0588,66.0675,66.0241,66.0415,192914.0
2023-01-23 14:05:00,76.25,76.27,76.25,76.26,108500.0,66.0415,66.0588,66.0415,66.0501,108500.0
2023-01-23 14:10:00,76.26,76.27,76.24,76.26,136117.0,66.0501,66.0588,66.0328,66.0501,136117.0
2023-01-23 14:15:00,76.26,76.29,76.25,76.28,116411.0,66.0501,66.0761,66.0415,66.0675,116411.0
2023-01-23 14:20:00,76.28,76.3,76.27,76.28,254023.0,66.0675,66.0848,66.0588,66.0675,254023.0
2023-01-23 14:25:00,76.27,76.27,76.19,76.2,271289.0,66.0588,66.0588,65.9895,65.9982,271289.0
2023-01-23 14:30:00,76.2,76.21,76.17,76.18,191588.0,65.9982,66.0068,65.9722,65.9808,191588.0
2023-01-23 14:35:00,76.17,76.18,76.14,76.15,109338.0,65.9722,65.9808,65.9462,65.9549,109338.0
2023-01-23 14:40:00,76.15,76.17,76.13,76.13,161861.0,65.9549,65.9722,65.9375,65.9375,161861.0
2023-01-23 14:45:00,76.14,76.14,76.08,76.11,366945.0,65.9462,65.9462,65.8942,65.9202,366945.0
2023-01-23 14:50:00,76.1,76.11,76.09,76.09,311449.0,65.9116,65.9202,65.9029,65.9029,311449.0
2023-01-23 14:55:00,76.09,76.13,76.09,76.11,596949.0,65.9029,65.9375,65.9029,65.9202,596949.0
2023-01-23 15:00:00,76.11,76.14,76.1,76.11,257492.0,65.9202,65.9462,65.9116,65.9202,257492.0
2023-01-23 15:05:00,76.11,76.12,76.08,76.08,296101.0,65.9202,65.9289,65.8942,65.8942,296101.0
2023-01-23 15:10:00,76.08,76.12,76.07,76.12,312618.0,65.8942,65.9289,65.8856,65.9289,312618.0
2023-01-23 15:15:00,76.12,76.14,76.1,76.11,406416.0,65.9289,65.9462,65.9116,65.9202,406416.0
2023-01-23 15:20:00,76.11,76.13,76.1,76.13,219511.0,65.9202,65.9375,65.9116,65.9375,219511.0
2023-01-23 15:25:00,76.13,76.14,76.09,76.13,204308.0,65.9375,65.9462,65.9029,65.9375,204308.0
2023-01-23 15:30:00,76.14,76.15,76.09,76.11,355213.0,65.9462,65.9549,65.9029,65.9202,355213.0
2023-01-23 15:35:00,76.11,76.16,76.1,76.14,235207.0,65.9202,65.9635,65.9116,65.9462,235207.0
2023-01-23 15:40:00,76.13,76.14,76.1,76.14,343327.0,65.9375,65.9462,65.9116,65.9462,343327.0
2023-01-23 15:45:00,76.14,76.14,76.11,76.14,351263.0,65.9462,65.9462,65.9202,65.9462,351263.0
2023-01-23 15:50:00,76.14,76.17,76.13,76.15,695283.0,65.9462,65.9722,65.9375,65.9549,695283.0
2023-01-23 15:55:00,76.15,76.15,76.13,76.13,915444.0,65.9549,65.9549,65.9375,65.9375,915444.0
2023-01-24 09:30:00,76.01,76.03,75.9,75.98,504954.0,65.8336,65.8509,65.7383,65.8076,504954.0
2023-01-24 09:35:00,75.98,75.99,75.89,75.91,490327.0,65.8076,65.8163,65.7297,65.747,490327.0
2023-01-24 09:40:00,75.91,75.98,75.88,75.96,220641.0,65.747,65.8076,65.721,65.7903,220641.0
2023-01-24 09:45:00,75.96,76.01,75.9,75.98,225968.0,65.7903,65.8336,65.7383,65.8076,225968.0
2023-01-24 09:50:00,75.98,76.01,75.93,76.01,140921.0,65.8076,65.8336,65.7643,65.8336,140921.0
2023-01-24 09:55:00,76.01,76.01,75.89,75.91,515404.0,65.8336,65.8336,65.7297,65.747,515404.0
2023-01-24 10:00:00,75.91,75.94,75.89,75.92,98953.0,65.747,65.773,65.7297,65.7556,98953.0
2023-01-24 10:05:00,75.92,75.95,75.88,75.94,419978.0,65.7556,65.7816,65.721,65.773,419978.0
2023-01-24 10:10:00,75.94,75.97,75.91,75.97,426018.0,65.773,65.799,65.747,65.799,426018.0
2023-01-24 10:15:00,75.97,75.99,75.94,75.95,116498.0,65.799,65.8163,65.773,65.7816,116498.0
2023-01-24 10:20:00,75.95,75.96,75.92,75.93,461283.0,65.7816,65.7903,65.7556,65.7643,461283.0
2023-01-24 10:25:00,75.92,75.96,75.92,75.95,370949.0,65.7556,65.7903,65.7556,65.7816,370949.0
2023-01-24 10:30:00,75.95,76.0,75.94,76.0,55969.0,65.7816,65.8249,65.773,65.8249,55969.0
2023-01-24 10:35:00,75.99,76.0,75.93,75.96,60495.0,65.8163,65.8249,65.7643,65.7903,60495.0
2023-01-24 10:40:00,75.95,76.03,75.94,76.01,683091.0,65.7816,65.8509,65.773,65.8336,683091.0
2023-01-24 10:45:00,76.01,76.08,76.01,76.07,250746.0,65.8336,65.8942,65.8336,65.8856,250746.0
2023-01-24 10:50:00,76.07,76.11,76.06,76.11,189377.0,65.8856,65.9202,65.8769,65.9202,189377.0
2023-01-24 10:55:00,76.1,76.17,76.1,76.14,232946.0,65.9116,65.9722,65.9116,65.9462,232946.0
2023-01-24 11:00:00,76.14,76.15,76.11,76.14,237752.0,65.9462,65.9549,65.9202,65.9462,237752.0
2023-01-24 11:05:00,76.14,76.14,76.1,76.12,190861.0,65.9462,65.9462,65.9116,65.9289,190861.0
2023-01-24 11:10:00,76.11,76.11,76.05,76.06,327209.0,65.9202,65.9202,65.8682,65.8769,327209.0
2023-01-24 11:15:00,76.06,76.08,76.04,76.08,120115.0,65.8769,65.8942,65.8596,65.8942,120115.0
2023-01-24 11:20:00,76.07,76.12,76.06,76.11,433405.0,65.8856,65.9289,65.8769,65.9202,433405.0
2023-01-24 11:25:00,76.11,76.15,76.11,76.14,635933.0,65.9202,65.9549,65.9202,65.9462,635933.0
2023-01-24 11:30:00,76.14,76.14,76.1,76.1,179650.0,65.9462,65.9462,65.9116,65.9116,179650.0
2023-01-24 11:35:00,76.11,76.12,76.09,76.12,125447.0,65.9202,65.9289,65.9029,65.9289,125447.0
2023-01-24 11:40:00,76.12,76.12,76.09,76.11,122398.0,65.9289,65.9289,65.9029,65.9202,122398.0
2023-01-24 11:45:00,76.1,76.14,76.09,76.13,273076.0,65.9116,65.9462,65.9029,65.9375,273076.0
2023-01-24 11:50:00,76.13,76.14,76.11,76.12,116146.0,65.9375,65.9462,65.9202,65.9289,116146.0
2023-01-24 11:55:00,76.12,76.12,76.1,76.11,138544.0,65.9289,65.9289,65.9116,65.9202,138544.0
2023-01-24 12:00:00,76.11,76.11,76.06,76.09,61771.0,65.9202,65.9202,65.8769,65.9029,61771.0
2023-01-24 12:05:00,76.09,76.14,76.08,76.11,266789.0,65.9029,65.9462,65.8942,65.9202,266789.0
2023-01-24 12:10:00,76.11,76.14,76.11,76.14,66694.0,65.9202,65.9462,65.9202,65.9462,66694.0
2023-01-24 12:15:00,76.14,76.14,76.13,76.14,49780.0,65.9462,65.9462,65.9375,65.9462,49780.0
2023-01-24 12:20:00,76.13,76.14,76.11,76.13,30359.0,65.9375,65.9462,65.9202,65.9375,30359.0
2023-01-24 12:25:00,76.13,76.14,76.11,76.12,27523.0,65.9375,65.9462,65.9202,65.9289,27523.0
2023-01-24 12:30:00,76.12,76.13,76.1,76.11,23749.0,65.9289,65.9375,65.9116,65.9202,23749.0
2023-01-24 12:35:00,76.12,76.16,76.11,76.15,148738.0,65.9289,65.9635,65.9202,65.9549,148738.0
2023-01-24 12:40:00,76.15,76.19,76.13,76.18,491805.0,65.9549,65.9895,65.9375,65.9808,491805.0
2023-01-24 12:45:00,76.19,76.19,76.13,76.13,173972.0,65.9895,65.9895,65.9375,65.9375,173972.0
2023-01-24 12:50:00,76.14,76.15,76.13,76.13,54364.0,65.9462,65.9549,65.9375,65.9375,54364.0
2023-01-24 12:55:00,76.14,76.17,76.14,76.17,513814.0,65.9462,65.9722,65.9462,65.9722,513814.0
2023-01-24 13:00:00,76.17,76.19,76.12,76.12,111427.0,65.9722,65.9895,65.9289,65.9289,111427.0
2023-01-24 13:05:00,76.13,76.17,76.12,76.16,88688.0,65.9375,65.9722,65.9289,65.9635,88688.0
2023-01-24 13:10:00,76.17,76.2,76.17,76.2,120828.0,65.9722,65.9982,65.9722,65.9982,120828.0
2023-01-24 13:15:00,76.2,76.22,76.18,76.21,54500.0,65.9982,66.0155,65.9808,66.0068,54500.0
2023-01-24 13:20:00,76.21,76.22,76.18,76.2,38719.0,66.0068,66.0155,65.9808,65.9982,38719.0
2023-01-24 13:25:00,76.19,76.21,76.18,76.2,65255.0,65.9895,66.0068,65.9808,65.9982,65255.0
2023-01-24 13:30:00,76.2,76.22,76.19,76.2,126563.0,65.9982,66.0155,65.9895,65.9982,126563.0
2023-01-24 13:35:00,76.2,76.21,76.18,76.21,82677.0,65.9982,66.0068,65.9808,66.0068,82677.0
2023-01-24 13:40:00,76.21,76.23,76.2,76.21,42284.0,66.0068,66.0241,65.9982,66.0068,42284.0
2023-01-24 13:45:00,76.21,76.21,76.19,76.2,199788.0,66.0068,66.0068,65.9895,65.9982,199788.0
2023-01-24 13:50:00,76.2,76.21,76.19,76.2,223733.0,65.9982,66.0068,65.9895,65.9982,223733.0
2023-01-24 13:55:00,76.21,76.21,76.2,76.21,33248.0,66.0068,66.0068,65.9982,66.0068,33248.0
2023-01-24 14:00:00,76.2,76.21,76.17,76.18,659358.0,65.9982,66.0068,65.9722,65.9808,659358.0
2023-01-24 14:05:00,76.18,76.2,76.17,76.2,211080.0,65.9808,65.9982,65.9722,65.9982,211080.0
2023-01-24 14:10:00,76.2,76.25,76.2,76.21,1936407.0,65.9982,66.0415,65.9982,66.0068,1936407.0
2023-01-24 14:15:00,76.21,76.22,76.2,76.2,422618.0,66.0068,66.0155,65.9982,65.9982,422618.0
2023-01-24 14:20:00,76.2,76.22,76.2,76.22,92102.0,65.9982,66.0155,65.9982,66.0155,92102.0
2023-01-24 14:25:00,76.22,76.23,76.19,76.2,253824.0,66.0155,66.0241,65.9895,65.9982,253824.0
2023-01-24 14:30:00,76.2,76.22,76.2,76.2,1343624.0,65.9982,66.0155,65.9982,65.9982,1343624.0
2023-01-24 14:35:00,76.2,76.23,76.2,76.22,176597.0,65.9982,66.0241,65.9982,66.0155,176597.0
2023-01-24 14:40:00,76.22,76.23,76.21,76.22,109217.0,66.0155,66.0241,66.0068,66.0155,109217.0
2023-01-24 14:45:00,76.23,76.23,76.21,76.22,160980.0,66.0241,66.0241,66.0068,66.0155,160980.0
2023-01-24 14:50:00,76.22,76.22,76.2,76.22,179899.0,66.0155,66.0155,65.9982,66.0155,179899.0
2023-01-24 14:55:00,76.22,76.23,76.21,76.23,194512.0,66.0155,66.0241,66.0068,66.0241,194512.0
2023-01-24 15:00:00,76.23,76.24,76.22,76.23,107958.0,66.0241,66.0328,66.0155,66.0241,107958.0
2023-01-24 15:05:00,76.23,76.24,76.21,76.22,83278.0,66.0241,66.0328,66.0068,66.0155,83278.0
2023-01-24 15:10:00,76.22,76.23,76.2,76.2,178845.0,66.0155,66.0241,65.9982,65.9982,178845.0
2023-01-24 15:15:00,76.2,76.21,76.18,76.2,439979.0,65.9982,66.0068,65.9808,65.9982,439979.0
2023-01-24 15:20:00,76.2,76.21,76.18,76.2,169312.0,65.9982,66.0068,65.9808,65.9982,169312.0
2023-01-24 15:25:00,76.2,76.21,76.19,76.2,129548.0,65.9982,66.0068,65.9895,65.9982,129548.0
2023-01-24 15:30:00,76.19,76.2,76.16,76.16,94514.0,65.9895,65.9982,65.9635,65.9635,94514.0
2023-01-24 15:35:00,76.16,76.17,76.15,76.17,140740.0,65.9635,65.9722,65.9549,65.9722,140740.0
2023-01-24 15:40:00,76.17,76.17,76.14,76.17,352466.0,65.9722,65.9722,65.9462,65.9722,352466.0
2023-01-24 15:45:00,76.17,76.17,76.14,76.17,382063.0,65.9722,65.9722,65.9462,65.9722,382063.0
2023-01-24 15:50:00,76.16,76.19,76.16,76.19,701580.0,65.9635,65.9895,65.9635,65.9895,701580.0
2023-01-24 15:55:00,76.19,76.22,76.18,76.21,1153607.0,65.9895,66.0155,65.9808,66.0068,1153607.0
2023-01-25 09:30:00,75.96,75.96,75.87,75.92,376417.0,65.7903,65.7903,65.7123,65.7556,376417.0
2023-01-25 09:35:00,75.92,75.97,75.91,75.96,155835.0,65.7556,65.799,65.747,65.7903,155835.0
2023-01-25 09:40:00,75.97,76.0,75.95,75.97,102321.0,65.799,65.8249,65.7816,65.799,102321.0
2023-01-25 09:45:00,75.97,75.99,75.95,75.98,281916.0,65.799,65.8163,65.7816,65.8076,281916.0
2023-01-25 09:50:00,75.97,75.99,75.89,75.91,174110.0,65.799,65.8163,65.7297,65.747,174110.0
2023-01-25 09:55:00,75.91,75.93,75.88,75.92,145027.0,65.747,65.7643,65.721,65.7556,145027.0
2023-01-25 10:00:00,75.92,76.03,75.9,76.03,533255.0,65.7556,65.8509,65.7383,65.8509,533255.0
2023-01-25 10:05:00,76.02,76.08,75.99,76.01,494608.0,65.8423,65.8942,65.8163,65.8336,494608.0
2023-01-25 10:10:00,76.02,76.02,75.93,75.95,634397.0,65.8423,65.8423,65.7643,65.7816,634397.0
2023-01-25 10:15:00,75.95,76.01,75.94,75.95,397261.0,65.7816,65.8336,65.773,65.7816,397261.0
2023-01-25 10:20:00,75.95,75.98,75.93,75.95,332385.0,65.7816,65.8076,65.7643,65.7816,332385.0
2023-01-25 10:25:00,75.95,75.99,75.95,75.98,56773.0,65.7816,65.8163,65.7816,65.8076,56773.0
2023-01-25 10:30:00,75.98,76.01,75.95,75.95,301126.0,65.8076,65.8336,65.7816,65.7816,301126.0
2023-01-25 10:35:00,75.95,75.99,75.92,75.93,244301.0,65.7816,65.8163,65.7556,65.7643,244301.0
2023-01-25 10:40:00,75.93,75.97,75.92,75.97,272756.0,65.7643,65.799,65.7556,65.799,272756.0
2023-01-25 10:45:00,75.96,75.98,75.93,75.94,68444.0,65.7903,65.8076,65.7643,65.773,68444.0
2023-01-25 10:50:00,75.94,75.96,75.91,75.96,76450.0,65.773,65.7903,65.747,65.7903,76450.0
2023-01-25 10:55:00,75.95,76.01,75.95,76.0,65757.0,65.7816,65.8336,65.7816,65.8249,65757.0
2023-01-25 11:00:00,76.01,76.01,75.95,75.97,151763.0,65.8336,65.8336,65.7816,65.799,151763.0
2023-01-25 11:05:00,75.97,75.97,75.95,75.96,126798.0,65.799,65.799,65.7816,65.7903,126798.0
2023-01-25 11:10:00,75.97,76.03,75.97,76.02,282189.0,65.799,65.8509,65.799,65.8423,282189.0
2023-01-25 11:15:00,76.02,76.07,76.01,76.07,254715.0,65.8423,65.8856,65.8336,65.8856,254715.0
2023-01-25 11:20:00,76.07,76.07,76.02,76.04,901310.0,65.8856,65.8856,65.8423,65.8596,901310.0
2023-01-25 11:25:00,76.03,76.05,76.03,76.03,1003305.0,65.8509,65.8682,65.8509,65.8509,1003305.0
2023-01-25 11:30:00,76.03,76.04,76.0,76.01,225790.0,65.8509,65.8596,65.8249,65.8336,225790.0
2023-01-25 11:35:00,76.0,76.02,76.0,76.01,161634.0,65.8249,65.8423,65.8249,65.8336,161634.0
2023-01-25 11:40:00,76.01,76.02,75.99,76.0,44228.0,65.8336,65.8423,65.8163,65.8249,44228.0
2023-01-25 11:45:00,75.99,76.04,75.99,76.03,204790.0,65.8163,65.8596,65.8163,65.8509,204790.0
2023-01-25 11:50:00,76.04,76.08,76.03,76.06,225666.0,65.8596,65.8942,65.8509,65.8769,225666.0
2023-01-25 11:55:00,76.06,76.08,76.06,76.06,277164.0,65.8769,65.8942,65.8769,65.8769,277164.0
2023-01-25 12:00:00,76.06,76.1,76.06,76.08,215181.0,65.8769,65.9116,65.8769,65.8942,215181.0
2023-01-25 12:05:00,76.08,76.08,76.05,76.06,71132.0,65.8942,65.8942,65.8682,65.8769,71132.0
2023-01-25 12:10:00,76.06,76.07,76.03,76.04,172716.0,65.8769,65.8856,65.8509,65.8596,172716.0
2023-01-25 12:15:00,76.04,76.06,76.03,76.05,158285.0,65.8596,65.8769,65.8509,65.8682,158285.0
2023-01-25 12:20:00,76.05,76.05,76.01,76.03,245079.0,65.8682,65.8682,65.8336,65.8509,245079.0
2023-01-25 12:25:00,76.03,76.05,76.01,76.05,626693.0,65.8509,65.8682,65.8336,65.8682,626693.0
2023-01-25 12:30:00,76.05,76.07,76.04,76.05,128291.0,65.8682,65.8856,65.8596,65.8682,128291.0
2023-01-25 12:35:00,76.05,76.08,76.04,76.05,35386.0,65.8682,65.8942,65.8596,65.8682,35386.0
2023-01-25 12:40:00,76.05,76.09,76.04,76.07,108592.0,65.8682,65.9029,65.8596,65.8856,108592.0
2023-01-25 12:45:00,76.07,76.07,76.05,76.05,65799.0,65.8856,65.8856,65.8682,65.8682,65799.0
2023-01-25 12:50:00,76.05,76.07,76.03,76.03,99870.0,65.8682,65.8856,65.8509,65.8509,99870.0
2023-01-25 12:55:00,76.03,76.04,76.01,76.02,903312.0,65.8509,65.8596,65.8336,65.8423,903312.0
2023-01-25 13:00:00,76.03,76.08,76.02,76.06,218421.0,65.8509,65.8942,65.8423,65.8769,218421.0
2023-01-25 13:05:00,76.06,76.09,76.05,76.06,142784.0,65.8769,65.9029,65.8682,65.8769,142784.0
2023-01-25 13:10:00,76.06,76.11,76.06,76.09,161972.0,65.8769,65.9202,65.8769,65.9029,161972.0
2023-01-25 13:15:00,76.1,76.14,76.09,76.13,324149.0,65.9116,65.9462,65.9029,65.9375,324149.0
2023-01-25 13:20:00,76.13,76.16,76.12,76.16,49436.0,65.9375,65.9635,65.9289,65.9635,49436.0
2023-01-25 13:25:00,76.16,76.18,76.15,76.17,192067.0,65.9635,65.9808,65.9549,65.9722,192067.0
2023-01-25 13:30:00,76.18,76.19,76.15,76.15,196153.0,65.9808,65.9895,65.9549,65.9549,196153.0
2023-01-25 13:35:00,76.15,76.18,76.15,76.15,136441.0,65.9549,65.9808,65.9549,65.9549,136441.0
2023-01-25 13:40:00,76.16,76.19,76.15,76.17,89110.0,65.9635,65.9895,65.9549,65.9722,89110.0
2023-01-25 13:45:00,76.17,76.21,76.16,76.2,157269.0,65.9722,66.0068,65.9635,65.9982,157269.0
2023-01-25 13:50:00,76.2,76.22,76.19,76.19,551622.0,65.9982,66.0155,65.9895,65.9895,551622.0
2023-01-25 13:55:00,76.2,76.2,76.18,76.19,128037.0,65.9982,65.9982,65.9808,65.9895,128037.0
2023-01-25 14:00:00,76.19,76.2,76.15,76.17,197159.0,65.9895,65.9982,65.9549,65.9722,197159.0
2023-01-25 14:05:00,76.17,76.2,76.16,76.2,161459.0,65.9722,65.9982,65.9635,65.9982,161459.0
2023-01-25 14:10:00,76.2,76.23,76.19,76.23,227645.0,65.9982,66.0241,65.9895,66.0241,227645.0
2023-01-25 14:15:00,76.23,76.26,76.22,76.25,206236.0,66.0241,66.0501,66.0155,66.0415,206236.0
2023-01-25 14:20:00,76.25,76.25,76.18,76.18,176732.0,66.0415,66.0415,65.9808,65.9808,176732.0
2023-01-25 14:25:00,76.18,76.2,76.16,76.2,168215.0,65.9808,65.9982,65.9635,65.9982,168215.0
2023-01-25 14:30:00,76.2,76.23,76.19,76.22,308917.0,65.9982,66.0241,65.9895,66.0155,308917.0
2023-01-25 14:35:00,76.22,76.22,76.19,76.22,228809.0,66.0155,66.0155,65.9895,66.0155,228809.0
2023-01-25 14:40:00,76.21,76.25,76.21,76.24,278989.0,66.0068,66.0415,66.0068,66.0328,278989.0
2023-01-25 14:45:00,76.25,76.25,76.23,76.24,137835.0,66.0415,66.0415,66.0241,66.0328,137835.0
2023-01-25 14:50:00,76.24,76.25,76.24,76.25,113737.0,66.0328,66.0415,66.0328,66.0415,113737.0
2023-01-25 14:55:00,76.25,76.25,76.23,76.23,63996.0,66.0415,66.0415,66.0241,66.0241,63996.0
2023-01-25 15:00:00,76.23,76.27,76.23,76.27,126224.0,66.0241,66.0588,66.0241,66.0588,126224.0
2023-01-25 15:05:00,76.27,76.28,76.26,76.28,123296.0,66.0588,66.0675,66.0501,66.0675,123296.0
2023-01-25 15:10:00,76.28,76.28,76.21,76.23,485959.0,66.0675,66.0675,66.0068,66.0241,485959.0
2023-01-25 15:15:00,76.23,76.25,76.21,76.23,309694.0,66.0241,66.0415,66.0068,66.0241,309694.0
2023-01-25 15:20:00,76.23,76.23,76.21,76.22,134668.0,66.0241,66.0241,66.0068,66.0155,134668.0
2023-01-25 15:25:00,76.22,76.24,76.21,76.24,116584.0,66.0155,66.0328,66.0068,66.0328,116584.0
2023-01-25 15:30:00,76.24,76.26,76.23,76.25,243942.0,66.0328,66.0501,66.0241,66.0415,243942.0
2023-01-25 15:35:00,76.25,76.25,76.21,76.25,392728.0,66.0415,66.0415,66.0068,66.0415,392728.0
2023-01-25 15:40:00,76.25,76.25,76.22,76.23,366989.0,66.0415,66.0415,66.0155,66.0241,366989.0
2023-01-25 15:45:00,76.23,76.24,76.2,76.23,376268.0,66.0241,66.0328,65.9982,66.0241,376268.0
2023-01-25 15:50:00,76.23,76.23,76.18,76.19,536028.0,66.0241,66.0241,65.9808,65.9895,536028.0
2023-01-25 15:55:00,76.19,76.21,76.17,76.2,1363093.0,65.9895,66.0068,65.9722,65.9982,1363093.0
2023-01-26 09:30:00,76.36,76.39,76.3,76.31,540024.0,66.1367,66.1627,66.0848,66.0934,540024.0
2023-01-26 09:35:00,76.31,76.36,76.29,76.34,825378.0,66.0934,66.1367,66.0761,66.1194,825378.0
2023-01-26 09:40:00,76.35,76.37,76.28,76.3,370624.0,66.1281,66.1454,66.0675,66.0848,370624.0
2023-01-26 09:45:00,76.3,76.33,76.18,76.19,716665.0,66.0848,66.1108,65.9808,65.9895,716665.0
2023-01-26 09:50:00,76.18,76.25,76.15,76.17,309898.0,65.9808,66.0415,65.9549,65.9722,309898.0
2023-01-26 09:55:00,76.18,76.21,76.16,76.21,150786.0,65.9808,66.0068,65.9635,66.0068,150786.0
2023-01-26 10:00:00,76.21,76.25,76.17,76.25,743080.0,66.0068,66.0415,65.9722,66.0415,743080.0
2023-01-26 10:05:00,76.25,76.26,76.2,76.22,594635.0,66.0415,66.0501,65.9982,66.0155,594635.0
2023-01-26 10:10:00,76.23,76.27,76.2,76.25,387409.0,66.0241,66.0588,65.9982,66.0415,387409.0
2023-01-26 10:15:00,76.25,76.32,76.25,76.31,227022.0,66.0415,66.1021,66.0415,66.0934,227022.0
2023-01-26 10:20:00,76.31,76.33,76.28,76.32,97204.0,66.0934,66.1108,66.0675,66.1021,97204.0
2023-01-26 10:25:00,76.32,76.32,76.26,76.3,295302.0,66.1021,66.1021,66.0501,66.0848,295302.0
2023-01-26 10:30:00,76.3,76.32,76.28,76.31,71859.0,66.0848,66.1021,66.0675,66.0934,71859.0
2023-01-26 10:35:00,76.31,76.31,76.25,76.26,132564.0,66.0934,66.0934,66.0415,66.0501,132564.0
2023-01-26 10:40:00,76.26,76.28,76.25,76.25,46893.0,66.0501,66.0675,66.0415,66.0415,46893.0
2023-01-26 10:45:00,76.25,76.28,76.23,76.26,421772.0,66.0415,66.0675,66.0241,66.0501,421772.0
2023-01-26 10:50:00,76.26,76.27,76.18,76.18,109727.0,66.0501,66.0588,65.9808,65.9808,109727.0
2023-01-26 10:55:00,76.19,76.21,76.15,76.17,291391.0,65.9895,66.0068,65.9549,65.9722,291391.0
2023-01-26 11:00:00,76.17,76.2,76.14,76.18,176139.0,65.9722,65.9982,65.9462,65.9808,176139.0
2023-01-26 11:05:00,76.17,76.2,76.14,76.14,58177.0,65.9722,65.9982,65.9462,65.9462,58177.0
2023-01-26 11:10:00,76.14,76.17,76.12,76.16,66977.0,65.9462,65.9722,65.9289,65.9635,66977.0
2023-01-26 11:15:00,76.16,76.18,76.13,76.14,196361.0,65.9635,65.9808,65.9375,65.9462,196361.0
2023-01-26 11:20:00,76.13,76.13,76.09,76.11,260351.0,65.9375,65.9375,65.9029,65.9202,260351.0
2023-01-26 11:25:00,76.11,76.2,76.1,76.19,274801.0,65.9202,65.9982,65.9116,65.9895,274801.0
2023-01-26 11:30:00,76.19,76.21,76.16,76.17,178301.0,65.9895,66.0068,65.9635,65.9722,178301.0
2023-01-26 11:35:00,76.17,76.19,76.12,76.16,698393.0,65.9722,65.9895,65.9289,65.9635,698393.0
2023-01-26 11:40:00,76.16,76.2,76.14,76.19,96494.0,65.9635,65.9982,65.9462,65.9895,96494.0
2023-01-26 11:45:00,76.19,76.2,76.17,76.2,54582.0,65.9895,65.9982,65.9722,65.9982,54582.0
2023-01-26 11:50:00,76.2,76.21,76.18,76.2,107240.0,65.9982,66.0068,65.9808,65.9982,107240.0
2023-01-26 11:55:00,76.2,76.21,76.17,76.2,123544.0,65.9982,66.0068,65.9722,65.9982,123544.0
2023-01-26 12:00:00,76.21,76.23,76.2,76.23,27417.0,66.0068,66.0241,65.9982,66.0241,27417.0
2023-01-26 12:05:00,76.23,76.26,76.22,76.26,186092.0,66.0241,66.0501,66.0155,66.0501,186092.0
2023-01-26 12:10:00,76.26,76.29,76.26,76.27,172114.0,66.0501,66.0761,66.0501,66.0588,172114.0
2023-01-26 12:15:00,76.28,76.32,76.26,76.31,374871.0,66.0675,66.1021,66.0501,66.0934,374871.0
2023-01-26 12:20:00,76.31,76.32,76.28,76.3,331327.0,66.0934,66.1021,66.0675,66.0848,331327.0
2023-01-26 12:25:00,76.3,76.33,76.29,76.32,140745.0,66.0848,66.1108,66.0761,66.1021,140745.0
2023-01-26 12:30:00,76.33,76.35,76.32,76.34,163220.0,66.1108,66.1281,66.1021,66.1194,163220.0
2023-01-26 12:35:00,76.34,76.34,76.31,76.32,104730.0,66.1194,66.1194,66.0934,66.1021,104730.0
2023-01-26 12:40:00,76.32,76.34,76.28,76.32,366599.0,66.1021,66.1194,66.0675,66.1021,366599.0
2023-01-26 12:45:00,76.32,76.33,76.29,76.3,432273.0,66.1021,66.1108,66.0761,66.0848,432273.0
2023-01-26 12:50:00,76.3,76.33,76.3,76.33,574227.0,66.0848,66.1108,66.0848,66.1108,574227.0
2023-01-26 12:55:00,76.33,76.33,76.29,76.32,331745.0,66.1108,66.1108,66.0761,66.1021,331745.0
2023-01-26 13:00:00,76.32,76.36,76.31,76.31,648779.0,66.1021,66.1367,66.0934,66.0934,648779.0
2023-01-26 13:05:00,76.31,76.33,76.3,76.31,239049.0,66.0934,66.1108,66.0848,66.0934,239049.0
2023-01-26 13:10:00,76.3,76.33,76.29,76.33,79606.0,66.0848,66.1108,66.0761,66.1108,79606.0
2023-01-26 13:15:00,76.33,76.34,76.3,76.31,133270.0,66.1108,66.1194,66.0848,66.0934,133270.0
2023-01-26 13:20:00,76.31,76.34,76.31,76.33,57531.0,66.0934,66.1194,66.0934,66.1108,57531.0
2023-01-26 13:25:00,76.34,76.37,76.33,76.34,456937.0,66.1194,66.1454,66.1108,66.1194,456937.0
2023-01-26 13:30:00,76.34,76.36,76.33,76.34,162721.0,66.1194,66.1367,66.1108,66.1194,162721.0
2023-01-26 13:35:00,76.34,76.37,76.33,76.37,81715.0,66.1194,66.1454,66.1108,66.1454,81715.0
2023-01-26 13:40:00,76.37,76.38,76.36,76.37,267387.0,66.1454,66.1541,66.1367,66.1454,267387.0
2023-01-26 13:45:00,76.37,76.38,76.35,76.36,111458.0,66.1454,66.1541,66.1281,66.1367,111458.0
2023-01-26 13:50:00,76.36,76.37,76.31,76.31,300228.0,66.1367,66.1454,66.0934,66.0934,300228.0
2023-01-26 13:55:00,76.31,76.33,76.3,76.33,228454.0,66.0934,66.1108,66.0848,66.1108,228454.0
2023-01-26 14:00:00,76.33,76.36,76.32,76.36,188477.0,66.1108,66.1367,66.1021,66.1367,188477.0
2023-01-26 14:05:00,76.36,76.37,76.35,76.37,306381.0,66.1367,66.1454,66.1281,66.1454,306381.0
2023-01-26 14:10:00,76.37,76.38,76.36,76.38,153915.0,66.1454,66.1541,66.1367,66.1541,153915.0
2023-01-26 14:15:00,76.38,76.4,76.37,76.39,302317.0,66.1541,66.1714,66.1454,66.1627,302317.0
2023-01-26 14:20:00,76.39,76.41,76.38,76.39,187239.0,66.1627,66.18,66.1541,66.1627,187239.0
2023-01-26 14:25:00,76.39,76.39,76.34,76.39,162148.0,66.1627,66.1627,66.1194,66.1627,162148.0
2023-01-26 14:30:00,76.39,76.41,76.38,76.41,229410.0,66.1627,66.18,66.1541,66.18,229410.0
2023-01-26 14:35:00,76.4,76.41,76.38,76.39,177614.0,66.1714,66.18,66.1541,66.1627,177614.0
2023-01-26 14:40:00,76.39,76.43,76.39,76.42,163963.0,66.1627,66.1974,66.1627,66.1887,163963.0
2023-01-26 14:45:00,76.42,76.43,76.41,76.42,443981.0,66.1887,66.1974,66.18,66.1887,443981.0
2023-01-26 14:50:00,76.42,76.45,76.41,76.45,273409.0,66.1887,66.2147,66.18,66.2147,273409.0
2023-01-26 14:55:00,76.45,76.47,76.43,76.47,169983.0,66.2147,66.232,66.1974,66.232,169983.0
2023-01-26 15:00:00,76.47,76.47,76.42,76.42,560112.0,66.232,66.232,66.1887,66.1887,560112.0
2023-01-26 15:05:00,76.42,76.43,76.39,76.4,414787.0,66.1887,66.1974,66.1627,66.1714,414787.0
2023-01-26 15:10:00,76.4,76.42,76.39,76.4,458406.0,66.1714,66.1887,66.1627,66.1714,458406.0
2023-01-26 15:15:00,76.39,76.4,76.37,76.38,152778.0,66.1627,66.1714,66.1454,66.1541,152778.0
2023-01-26 15:20:00,76.37,76.4,76.36,76.39,105048.0,66.1454,66.1714,66.1367,66.1627,105048.0
2023-01-26 15:25:00,76.39,76.41,76.36,76.38,396008.0,66.1627,66.18,66.1367,66.1541,396008.0
2023-01-26 15:30:00,76.38,76.41,76.36,76.41,492467.0,66.1541,66.18,66.1367,66.18,492467.0
2023-01-26 15:35:00,76.41,76.41,76.4,76.41,146778.0,66.18,66.18,66.1714,66.18,146778.0
2023-01-26 15:40:00,76.4,76.42,76.39,76.4,614774.0,66.1714,66.1887,66.1627,66.1714,614774.0
2023-01-26 15:45:00,76.41,76.42,76.39,76.41,506532.0,66.18,66.1887,66.1627,66.18,506532.0
2023-01-26 15:50:00,76.41,76.42,76.38,76.4,576635.0,66.18,66.1887,66.1541,66.1714,576635.0
2023-01-26 15:55:00,76.4,76.45,76.39,76.42,1243058.0,66.1714,66.2147,66.1627,66.1887,1243058.0
2023-01-27 09:30:00,76.26,76.3,76.22,76.29,215502.0,66.0501,66.0848,66.0155,66.0761,215502.0
2023-01-27 09:35:00,76.29,76.33,76.28,76.31,86347.0,66.0761,66.1108,66.0675,66.0934,86347.0
2023-01-27 09:40:00,76.31,76.33,76.29,76.31,67020.0,66.0934,66.1108,66.0761,66.0934,67020.0
2023-01-27 09:45:00,76.32,76.37,76.31,76.34,133451.0,66.1021,66.1454,66.0934,66.1194,133451.0
2023-01-27 09:50:00,76.34,76.36,76.31,76.31,2101300.0,66.1194,66.1367,66.0934,66.0934,2101300.0
2023-01-27 09:55:00,76.31,76.32,76.26,76.29,131562.0,66.0934,66.1021,66.0501,66.0761,131562.0
2023-01-27 10:00:00,76.29,76.31,76.25,76.3,228981.0,66.0761,66.0934,66.0415,66.0848,228981.0
2023-01-27 10:05:00,76.3,76.33,76.28,76.32,254988.0,66.0848,66.1108,66.0675,66.1021,254988.0
2023-01-27 10:10:00,76.32,76.35,76.29,76.3,563686.0,66.1021,66.1281,66.0761,66.0848,563686.0
2023-01-27 10:15:00,76.3,76.31,76.25,76.25,189319.0,66.0848,66.0934,66.0415,66.0415,189319.0
2023-01-27 10:20:00,76.26,76.26,76.18,76.19,388524.0,66.0501,66.0501,65.9808,65.9895,388524.0
2023-01-27 10:25:00,76.2,76.22,76.19,76.22,117996.0,65.9982,66.0155,65.9895,66.0155,117996.0
2023-01-27 10:30:00,76.21,76.23,76.18,76.18,667588.0,66.0068,66.0241,65.9808,65.9808,667588.0
2023-01-27 10:35:00,76.18,76.19,76.14,76.16,348437.0,65.9808,65.9895,65.9462,65.9635,348437.0
2023-01-27 10:40:00,76.15,76.16,76.09,76.1,1936582.0,65.9549,65.9635,65.9029,65.9116,1936582.0
2023-01-27 10:45:00,76.1,76.13,76.04,76.08,760905.0,65.9116,65.9375,65.8596,65.8942,760905.0
2023-01-27 10:50:00,76.08,76.1,76.06,76.1,356703.0,65.8942,65.9116,65.8769,65.9116,356703.0
2023-01-27 10:55:00,76.09,76.13,76.08,76.11,425141.0,65.9029,65.9375,65.8942,65.9202,425141.0
2023-01-27 11:00:00,76.1,76.14,76.09,76.13,217024.0,65.9116,65.9462,65.9029,65.9375,217024.0
2023-01-27 11:05:00,76.14,76.16,76.1,76.15,494636.0,65.9462,65.9635,65.9116,65.9549,494636.0
2023-01-27 11:10:00,76.15,76.17,76.13,76.13,891842.0,65.9549,65.9722,65.9375,65.9375,891842.0
2023-01-27 11:15:00,76.13,76.21,76.12,76.19,489123.0,65.9375,66.0068,65.9289,65.9895,489123.0
2023-01-27 11:20:00,76.19,76.2,76.18,76.18,116846.0,65.9895,65.9982,65.9808,65.9808,116846.0
2023-01-27 11:25:00,76.18,76.19,76.14,76.14,206257.0,65.9808,65.9895,65.9462,65.9462,206257.0
2023-01-27 11:30:00,76.15,76.18,76.14,76.17,149937.0,65.9549,65.9808,65.9462,65.9722,149937.0
2023-01-27 11:35:00,76.17,76.19,76.17,76.17,74827.0,65.9722,65.9895,65.9722,65.9722,74827.0
2023-01-27 11:40:00,76.18,76.21,76.17,76.2,322160.0,65.9808,66.0068,65.9722,65.9982,322160.0
2023-01-27 11:45:00,76.2,76.21,76.19,76.19,507180.0,65.9982,66.0068,65.9895,65.9895,507180.0
2023-01-27 11:50:00,76.2,76.22,76.2,76.2,155111.0,65.9982,66.0155,65.9982,65.9982,155111.0
2023-01-27 11:55:00,76.19,76.21,76.19,76.2,87710.0,65.9895,66.0068,65.9895,65.9982,87710.0
2023-01-27 12:00:00,76.2,76.21,76.17,76.17,105328.0,65.9982,66.0068,65.9722,65.9722,105328.0
2023-01-27 12:05:00,76.18,76.19,76.16,76.18,137299.0,65.9808,65.9895,65.9635,65.9808,137299.0
2023-01-27 12:10:00,76.18,76.19,76.17,76.19,49763.0,65.9808,65.9895,65.9722,65.9895,49763.0
2023-01-27 12:15:00,76.19,76.2,76.19,76.2,68872.0,65.9895,65.9982,65.9895,65.9982,68872.0
2023-01-27 12:20:00,76.2,76.2,76.18,76.19,145416.0,65.9982,65.9982,65.9808,65.9895,145416.0
2023-01-27 12:25:00,76.2,76.2,76.17,76.19,110856.0,65.9982,65.9982,65.9722,65.9895,110856.0
2023-01-27 12:30:00,76.19,76.19,76.16,76.17,292085.0,65.9895,65.9895,65.9635,65.9722,292085.0
2023-01-27 12:35:00,76.17,76.21,76.17,76.2,1259408.0,65.9722,66.0068,65.9722,65.9982,1259408.0
2023-01-27 12:40:00,76.19,76.21,76.17,76.17,166233.0,65.9895,66.0068,65.9722,65.9722,166233.0
2023-01-27 12:45:00,76.18,76.19,76.17,76.19,46665.0,65.9808,65.9895,65.9722,65.9895,46665.0
2023-01-27 12:50:00,76.19,76.21,76.19,76.2,158440.0,65.9895,66.0068,65.9895,65.9982,158440.0
2023-01-27 12:55:00,76.2,76.21,76.18,76.19,136225.0,65.9982,66.0068,65.9808,65.9895,136225.0
2023-01-27 13:00:00,76.19,76.19,76.17,76.17,151179.0,65.9895,65.9895,65.9722,65.9722,151179.0
2023-01-27 13:05:00,76.18,76.19,76.17,76.17,85145.0,65.9808,65.9895,65.9722,65.9722,85145.0
2023-01-27 13:10:00,76.17,76.18,76.13,76.14,436679.0,65.9722,65.9808,65.9375,65.9462,436679.0
2023-01-27 13:15:00,76.14,76.15,76.12,76.15,149090.0,65.9462,65.9549,65.9289,65.9549,149090.0
2023-01-27 13:20:00,76.15,76.15,76.14,76.15,22112.0,65.9549,65.9549,65.9462,65.9549,22112.0
2023-01-27 13:25:00,76.14,76.15,76.12,76.13,238612.0,65.9462,65.9549,65.9289,65.9375,238612.0
2023-01-27 13:30:00,76.13,76.18,76.12,76.17,198289.0,65.9375,65.9808,65.9289,65.9722,198289.0
2023-01-27 13:35:00,76.16,76.19,76.16,76.17,186923.0,65.9635,65.9895,65.9635,65.9722,186923.0
2023-01-27 13:40:00,76.17,76.17,76.09,76.13,218264.0,65.9722,65.9722,65.9029,65.9375,218264.0
2023-01-27 13:45:00,76.13,76.14,76.11,76.12,51291.0,65.9375,65.9462,65.9202,65.9289,51291.0
2023-01-27 13:50:00,76.12,76.14,76.1,76.13,190453.0,65.9289,65.9462,65.9116,65.9375,190453.0
2023-01-27 13:55:00,76.13,76.16,76.12,76.16,167466.0,65.9375,65.9635,65.9289,65.9635,167466.0
2023-01-27 14:00:00,76.16,76.18,76.15,76.18,202344.0,65.9635,65.9808,65.9549,65.9808,202344.0
2023-01-27 14:05:00,76.18,76.19,76.16,76.17,191968.0,65.9808,65.9895,65.9635,65.9722,191968.0
2023-01-27 14:10:00,76.17,76.18,76.16,76.17,43998.0,65.9722,65.9808,65.9635,65.9722,43998.0
2023-01-27 14:15:00,76.17,76.19,76.16,76.19,111962.0,65.9722,65.9895,65.9635,65.9895,111962.0
2023-01-27 14:20:00,76.19,76.2,76.17,76.2,221266.0,65.9895,65.9982,65.9722,65.9982,221266.0
2023-01-27 14:25:00,76.2,76.21,76.17,76.19,207946.0,65.9982,66.0068,65.9722,65.9895,207946.0
2023-01-27 14:30:00,76.19,76.2,76.17,76.17,116599.0,65.9895,65.9982,65.9722,65.9722,116599.0
2023-01-27 14:35:00,76.17,76.21,76.17,76.2,203102.0,65.9722,66.0068,65.9722,65.9982,203102.0
2023-01-27 14:40:00,76.2,76.21,76.17,76.17,181277.0,65.9982,66.0068,65.9722,65.9722,181277.0
2023-01-27 14:45:00,76.17,76.23,76.16,76.23,199158.0,65.9722,66.0241,65.9635,66.0241,199158.0
2023-01-27 14:50:00,76.23,76.25,76.21,76.21,459930.0,66.0241,66.0415,66.0068,66.0068,459930.0
2023-01-27 14:55:00,76.21,76.22,76.21,76.21,55123.0,66.0068,66.0155,66.0068,66.0068,55123.0
2023-01-27 15:00:00,76.22,76.26,76.21,76.26,314679.0,66.0155,66.0501,66.0068,66.0501,314679.0
2023-01-27 15:05:00,76.26,76.28,76.25,76.28,270318.0,66.0501,66.0675,66.0415,66.0675,270318.0
2023-01-27 15:10:00,76.28,76.3,76.26,76.27,515972.0,66.0675,66.0848,66.0501,66.0588,515972.0
2023-01-27 15:15:00,76.27,76.27,76.24,76.25,391030.0,66.0588,66.0588,66.0328,66.0415,391030.0
2023-01-27 15:20:00,76.25,76.25,76.21,76.23,498600.0,66.0415,66.0415,66.0068,66.0241,498600.0
2023-01-27 15:25:00,76.23,76.24,76.2,76.23,536624.0,66.0241,66.0328,65.9982,66.0241,536624.0
2023-01-27 15:30:00,76.23,76.23,76.18,76.2,428224.0,66.0241,66.0241,65.9808,65.9982,428224.0
2023-01-27 15:35:00,76.2,76.22,76.16,76.17,474614.0,65.9982,66.0155,65.9635,65.9722,474614.0
2023-01-27 15:40:00,76.17,76.19,76.15,76.17,837449.0,65.9722,65.9895,65.9549,65.9722,837449.0
2023-01-27 15:45:00,76.17,76.18,76.16,76.17,447075.0,65.9722,65.9808,65.9635,65.9722,447075.0
2023-01-27 15:50:00,76.17,76.17,76.13,76.15,1258590.0,65.9722,65.9722,65.9375,65.9549,1258590.0
2023-01-27 15:55:00,76.15,76.18,76.13,76.14,980987.0,65.9549,65.9808,65.9375,65.9462,980987.0
2023-01-30 09:30:00,75.88,75.95,75.88,75.92,288847.0,65.721,65.7816,65.721,65.7556,288847.0
2023-01-30 09:35:00,75.92,75.93,75.89,75.93,372528.0,65.7556,65.7643,65.7297,65.7643,372528.0
2023-01-30 09:40:00,75.93,75.94,75.88,75.93,341253.0,65.7643,65.773,65.721,65.7643,341253.0
2023-01-30 09:45:00,75.92,75.94,75.88,75.91,1201430.0,65.7556,65.773,65.721,65.747,1201430.0
2023-01-30 09:50:00,75.91,75.97,75.88,75.9,748139.0,65.747,65.799,65.721,65.7383,748139.0
2023-01-30 09:55:00,75.9,75.98,75.89,75.95,317514.0,65.7383,65.8076,65.7297,65.7816,317514.0
2023-01-30 10:00:00,75.95,75.99,75.95,75.99,298224.0,65.7816,65.8163,65.7816,65.8163,298224.0
2023-01-30 10:05:00,75.99,76.03,75.98,75.99,579439.0,65.8163,65.8509,65.8076,65.8163,579439.0
2023-01-30 10:10:00,75.99,76.0,75.96,75.97,340297.0,65.8163,65.8249,65.7903,65.799,340297.0
2023-01-30 10:15:00,75.97,75.97,75.88,75.9,633477.0,65.799,65.799,65.721,65.7383,633477.0
2023-01-30 10:20:00,75.91,75.93,75.9,75.92,337579.0,65.747,65.7643,65.7383,65.7556,337579.0
2023-01-30 10:25:00,75.92,75.94,75.88,75.9,270297.0,65.7556,65.773,65.721,65.7383,270297.0
2023-01-30 10:30:00,75.9,75.9,75.86,75.88,129438.0,65.7383,65.7383,65.7037,65.721,129438.0
2023-01-30 10:35:00,75.88,75.89,75.84,75.85,198776.0,65.721,65.7297,65.6864,65.695,198776.0
2023-01-30 10:40:00,75.85,75.87,75.82,75.83,942098.0,65.695,65.7123,65.669,65.6777,942098.0
2023-01-30 10:45:00,75.83,75.84,75.8,75.84,186127.0,65.6777,65.6864,65.6517,65.6864,186127.0
2023-01-30 10:50:00,75.84,75.89,75.83,75.85,413922.0,65.6864,65.7297,65.6777,65.695,413922.0
2023-01-30 10:55:00,75.85,75.89,75.84,75.88,274747.0,65.695,65.7297,65.6864,65.721,274747.0
2023-01-30 11:00:00,75.88,75.89,75.85,75.86,708393.0,65.721,65.7297,65.695,65.7037,708393.0
2023-01-30 11:05:00,75.86,75.87,75.83,75.86,196414.0,65.7037,65.7123,65.6777,65.7037,196414.0
2023-01-30 11:10:00,75.86,75.91,75.85,75.91,538384.0,65.7037,65.747,65.695,65.747,538384.0
2023-01-30 11:15:00,75.9,75.93,75.89,75.91,317820.0,65.7383,65.7643,65.7297,65.747,317820.0
2023-01-30 11:20:00,75.91,75.92,75.86,75.89,264212.0,65.747,65.7556,65.7037,65.7297,264212.0
2023-01-30 11:25:00,75.88,75.89,75.86,75.88,52964.0,65.721,65.7297,65.7037,65.721,52964.0
2023-01-30 11:30:00,75.88,75.89,75.85,75.86,150616.0,65.721,65.7297,65.695,65.7037,150616.0
2023-01-30 11:35:00,75.86,75.87,75.84,75.84,250106.0,65.7037,65.7123,65.6864,65.6864,250106.0
2023-01-30 11:40:00,75.84,75.86,75.84,75.86,188981.0,65.6864,65.7037,65.6864,65.7037,188981.0
2023-01-30 11:45:00,75.86,75.88,75.82,75.82,369682.0,65.7037,65.721,65.669,65.669,369682.0
2023-01-30 11:50:00,75.82,75.87,75.81,75.86,360363.0,65.669,65.7123,65.6604,65.7037,360363.0
2023-01-30 11:55:00,75.85,75.88,75.83,75.86,121865.0,65.695,65.721,65.6777,65.7037,121865.0
2023-01-30 12:00:00,75.87,75.88,75.85,75.88,129380.0,65.7123,65.721,65.695,65.721,129380.0
2023-01-30 12:05:00,75.88,75.92,75.88,75.9,146610.0,65.721,65.7556,65.721,65.7383,146610.0
2023-01-30 12:10:00,75.9,75.91,75.88,75.91,196821.0,65.7383,65.747,65.721,65.747,196821.0
2023-01-30 12:15:00,75.91,75.91,75.88,75.88,209150.0,65.747,65.747,65.721,65.721,209150.0
2023-01-30 12:20:00,75.89,75.89,75.88,75.88,32937.0,65.7297,65.7297,65.721,65.721,32937.0
2023-01-30 12:25:00,75.88,75.93,75.86,75.92,347702.0,65.721,65.7643,65.7037,65.7556,347702.0
2023-01-30 12:30:00,75.92,75.94,75.88,75.9,301829.0,65.7556,65.773,65.721,65.7383,301829.0
2023-01-30 12:35:00,75.9,75.92,75.88,75.89,180087.0,65.7383,65.7556,65.721,65.7297,180087.0
2023-01-30 12:40:00,75.88,75.91,75.88,75.89,70758.0,65.721,65.747,65.721,65.7297,70758.0
2023-01-30 12:45:00,75.88,75.88,75.85,75.88,249546.0,65.721,65.721,65.695,65.721,249546.0
2023-01-30 12:50:00,75.88,75.89,75.85,75.88,160717.0,65.721,65.7297,65.695,65.721,160717.0
2023-01-30 12:55:00,75.88,75.9,75.86,75.88,91210.0,65.721,65.7383,65.7037,65.721,91210.0
2023-01-30 13:00:00,75.87,75.89,75.86,75.89,178217.0,65.7123,65.7297,65.7037,65.7297,178217.0
2023-01-30 13:05:00,75.89,75.9,75.89,75.9,115321.0,65.7297,65.7383,65.7297,65.7383,115321.0
2023-01-30 13:10:00,75.9,75.91,75.9,75.91,176416.0,65.7383,65.747,65.7383,65.747,176416.0
2023-01-30 13:15:00,75.91,75.94,75.88,75.92,143203.0,65.747,65.773,65.721,65.7556,143203.0
2023-01-30 13:20:00,75.92,75.94,75.91,75.93,56174.0,65.7556,65.773,65.747,65.7643,56174.0
2023-01-30 13:25:00,75.92,75.93,75.9,75.91,53445.0,65.7556,65.7643,65.7383,65.747,53445.0
2023-01-30 13:30:00,75.91,75.91,75.87,75.91,56848.0,65.747,65.747,65.7123,65.747,56848.0
2023-01-30 13:35:00,75.91,75.91,75.88,75.91,261715.0,65.747,65.747,65.721,65.747,261715.0
2023-01-30 13:40:00,75.91,75.92,75.87,75.88,594735.0,65.747,65.7556,65.7123,65.721,594735.0
2023-01-30 13:45:00,75.87,75.89,75.87,75.89,103167.0,65.7123,65.7297,65.7123,65.7297,103167.0
2023-01-30 13:50:00,75.9,75.91,75.88,75.91,183135.0,65.7383,65.747,65.721,65.747,183135.0
2023-01-30 13:55:00,75.91,75.91,75.88,75.9,626945.0,65.747,65.747,65.721,65.7383,626945.0
2023-01-30 14:00:00,75.9,75.94,75.89,75.94,271640.0,65.7383,65.773,65.7297,65.773,271640.0
2023-01-30 14:05:00,75.93,75.94,75.92,75.92,205050.0,65.7643,65.773,65.7556,65.7556,205050.0
2023-01-30 14:10:00,75.91,75.93,75.9,75.92,108673.0,65.747,65.7643,65.7383,65.7556,108673.0
2023-01-30 14:15:00,75.92,75.93,75.9,75.92,182109.0,65.7556,65.7643,65.7383,65.7556,182109.0
2023-01-30 14:20:00,75.92,75.93,75.9,75.91,222772.0,65.7556,65.7643,65.7383,65.747,222772.0
2023-01-30 14:25:00,75.91,75.93,75.9,75.92,191959.0,65.747,65.7643,65.7383,65.7556,191959.0
2023-01-30 14:30:00,75.92,75.93,75.88,75.88,436628.0,65.7556,65.7643,65.721,65.721,436628.0
2023-01-30 14:35:00,75.88,75.89,75.86,75.87,383514.0,65.721,65.7297,65.7037,65.7123,383514.0
2023-01-30 14:40:00,75.87,75.88,75.84,75.86,101202.0,65.7123,65.721,65.6864,65.7037,101202.0
2023-01-30 14:45:00,75.86,75.86,75.79,75.81,609078.0,65.7037,65.7037,65.6431,65.6604,609078.0
2023-01-30 14:50:00,75.81,75.83,75.79,75.83,239558.0,65.6604,65.6777,65.6431,65.6777,239558.0
2023-01-30 14:55:00,75.82,75.85,75.8,75.84,178214.0,65.669,65.695,65.6517,65.6864,178214.0
2023-01-30 15:00:00,75.84,75.87,75.83,75.86,553110.0,65.6864,65.7123,65.6777,65.7037,553110.0
2023-01-30 15:05:00,75.86,75.86,75.82,75.84,475033.0,65.7037,65.7037,65.669,65.6864,475033.0
2023-01-30 15:10:00,75.83,75.87,75.83,75.84,598500.0,65.6777,65.7123,65.6777,65.6864,598500.0
2023-01-30 15:15:00,75.84,75.84,75.81,75.81,195957.0,65.6864,65.6864,65.6604,65.6604,195957.0
2023-01-30 15:20:00,75.81,75.82,75.78,75.78,411097.0,65.6604,65.669,65.6344,65.6344,411097.0
2023-01-30 15:25:00,75.78,75.79,75.75,75.76,329329.0,65.6344,65.6431,65.6084,65.6171,329329.0
2023-01-30 15:30:00,75.77,75.81,75.75,75.78,672865.0,65.6257,65.6604,65.6084,65.6344,672865.0
2023-01-30 15:35:00,75.78,75.8,75.75,75.78,369981.0,65.6344,65.6517,65.6084,65.6344,369981.0
2023-01-30 15:40:00,75.78,75.79,75.75,75.76,438318.0,65.6344,65.6431,65.6084,65.6171,438318.0
2023-01-30 15:45:00,75.75,75.78,75.75,75.78,463796.0,65.6084,65.6344,65.6084,65.6344,463796.0
2023-01-30 15:50:00,75.77,75.79,75.75,75.76,748450.0,65.6257,65.6431,65.6084,65.6171,748450.0
2023-01-30 15:55:00,75.76,75.76,75.72,75.74,1739055.0,65.6171,65.6171,65.5824,65.5997,1739055.0
2023-01-31 09:30:00,75.94,76.04,75.92,76.02,623472.0,65.773,65.8596,65.7556,65.8423,623472.0
2023-01-31 09:35:00,76.02,76.05,75.99,76.02,399370.0,65.8423,65.8682,65.8163,65.8423,399370.0
2023-01-31 09:40:00,76.01,76.07,75.98,76.04,470679.0,65.8336,65.8856,65.8076,65.8596,470679.0
2023-01-31 09:45:00,76.04,76.06,76.01,76.05,1086924.0,65.8596,65.8769,65.8336,65.8682,1086924.0
2023-01-31 09:50:00,76.05,76.08,76.03,76.06,700213.0,65.8682,65.8942,65.8509,65.8769,700213.0
2023-01-31 09:55:00,76.06,76.07,76.02,76.03,582319.0,65.8769,65.8856,65.8423,65.8509,582319.0
2023-01-31 10:00:00,76.02,76.05,76.0,76.0,372562.0,65.8423,65.8682,65.8249,65.8249,372562.0
2023-01-31 10:05:00,76.01,76.04,75.96,75.97,373192.0,65.8336,65.8596,65.7903,65.799,373192.0
2023-01-31 10:10:00,75.97,76.03,75.96,76.01,445584.0,65.799,65.8509,65.7903,65.8336,445584.0
2023-01-31 10:15:00,76.02,76.06,76.02,76.05,303392.0,65.8423,65.8769,65.8423,65.8682,303392.0
2023-01-31 10:20:00,76.05,76.07,76.02,76.04,202918.0,65.8682,65.8856,65.8423,65.8596,202918.0
2023-01-31 10:25:00,76.05,76.05,75.98,76.0,648152.0,65.8682,65.8682,65.8076,65.8249,648152.0
2023-01-31 10:30:00,76.0,76.02,75.99,76.01,123771.0,65.8249,65.8423,65.8163,65.8336,123771.0
2023-01-31 10:35:00,76.01,76.02,76.0,76.01,149041.0,65.8336,65.8423,65.8249,65.8336,149041.0
2023-01-31 10:40:00,76.0,76.02,75.98,76.01,207969.0,65.8249,65.8423,65.8076,65.8336,207969.0
2023-01-31 10:45:00,76.02,76.04,76.0,76.01,533531.0,65.8423,65.8596,65.8249,65.8336,533531.0
2023-01-31 10:50:00,76.01,76.04,75.94,75.95,1054325.0,65.8336,65.8596,65.773,65.7816,1054325.0
2023-01-31 10:55:00,75.95,75.97,75.95,75.96,545514.0,65.7816,65.799,65.7816,65.7903,545514.0
2023-01-31 11:00:00,75.97,76.03,75.95,76.02,738696.0,65.799,65.8509,65.7816,65.8423,738696.0
2023-01-31 11:05:00,76.01,76.05,76.0,76.04,332706.0,65.8336,65.8682,65.8249,65.8596,332706.0
2023-01-31 11:10:00,76.04,76.06,76.02,76.05,381041.0,65.8596,65.8769,65.8423,65.8682,381041.0
2023-01-31 11:15:00,76.05,76.06,76.04,76.05,253949.0,65.8682,65.8769,65.8596,65.8682,253949.0
2023-01-31 11:20:00,76.05,76.08,76.04,76.06,310960.0,65.8682,65.8942,65.8596,65.8769,310960.0
2023-01-31 11:25:00,76.06,76.07,76.05,76.07,281609.0,65.8769,65.8856,65.8682,65.8856,281609.0
2023-01-31 11:30:00,76.08,76.09,76.06,76.07,514383.0,65.8942,65.9029,65.8769,65.8856,514383.0
2023-01-31 11:35:00,76.07,76.1,76.07,76.08,161639.0,65.8856,65.9116,65.8856,65.8942,161639.0
2023-01-31 11:40:00,76.08,76.1,76.07,76.08,197871.0,65.8942,65.9116,65.8856,65.8942,197871.0
2023-01-31 11:45:00,76.09,76.11,76.08,76.11,408231.0,65.9029,65.9202,65.8942,65.9202,408231.0
2023-01-31 11:50:00,76.11,76.12,76.1,76.12,382335.0,65.9202,65.9289,65.9116,65.9289,382335.0
2023-01-31 11:55:00,76.12,76.14,76.09,76.09,268033.0,65.9289,65.9462,65.9029,65.9029,268033.0
2023-01-31 12:00:00,76.1,76.1,76.05,76.1,471539.0,65.9116,65.9116,65.8682,65.9116,471539.0
2023-01-31 12:05:00,76.1,76.1,76.05,76.08,560129.0,65.9116,65.9116,65.8682,65.8942,560129.0
2023-01-31 12:10:00,76.08,76.09,76.06,76.07,442122.0,65.8942,65.9029,65.8769,65.8856,442122.0
2023-01-31 12:15:00,76.07,76.1,76.06,76.1,277432.0,65.8856,65.9116,65.8769,65.9116,277432.0
2023-01-31 12:20:00,76.1,76.1,76.07,76.08,175126.0,65.9116,65.9116,65.8856,65.8942,175126.0
2023-01-31 12:25:00,76.08,76.09,76.07,76.08,136852.0,65.8942,65.9029,65.8856,65.8942,136852.0
2023-01-31 12:30:00,76.08,76.09,76.07,76.08,26072.0,65.8942,65.9029,65.8856,65.8942,26072.0
2023-01-31 12:35:00,76.08,76.1,76.07,76.09,113093.0,65.8942,65.9116,65.8856,65.9029,113093.0
2023-01-31 12:40:00,76.09,76.12,76.09,76.11,272533.0,65.9029,65.9289,65.9029,65.9202,272533.0
2023-01-31 12:45:00,76.12,76.13,76.11,76.13,77394.0,65.9289,65.9375,65.9202,65.9375,77394.0
2023-01-31 12:50:00,76.13,76.13,76.1,76.1,376641.0,65.9375,65.9375,65.9116,65.9116,376641.0
2023-01-31 12:55:00,76.11,76.11,76.1,76.11,174855.0,65.9202,65.9202,65.9116,65.9202,174855.0
2023-01-31 13:00:00,76.11,76.12,76.1,76.11,96225.0,65.9202,65.9289,65.9116,65.9202,96225.0
2023-01-31 13:05:00,76.11,76.12,76.1,76.11,200629.0,65.9202,65.9289,65.9116,65.9202,200629.0
2023-01-31 13:10:00,76.11,76.12,76.1,76.12,173577.0,65.9202,65.9289,65.9116,65.9289,173577.0
2023-01-31 13:15:00,76.12,76.12,76.11,76.12,52981.0,65.9289,65.9289,65.9202,65.9289,52981.0
2023-01-31 13:20:00,76.12,76.13,76.1,76.12,532432.0,65.9289,65.9375,65.9116,65.9289,532432.0
2023-01-31 13:25:00,76.13,76.14,76.12,76.13,77028.0,65.9375,65.9462,65.9289,65.9375,77028.0
2023-01-31 13:30:00,76.13,76.14,76.12,76.13,287360.0,65.9375,65.9462,65.9289,65.9375,287360.0
2023-01-31 13:35:00,76.13,76.13,76.12,76.13,15392.0,65.9375,65.9375,65.9289,65.9375,15392.0
2023-01-31 13:40:00,76.13,76.14,76.12,76.12,127341.0,65.9375,65.9462,65.9289,65.9289,127341.0
2023-01-31 13:45:00,76.12,76.15,76.12,76.14,193333.0,65.9289,65.9549,65.9289,65.9462,193333.0
2023-01-31 13:50:00,76.14,76.15,76.13,76.15,193104.0,65.9462,65.9549,65.9375,65.9549,193104.0
2023-01-31 13:55:00,76.15,76.17,76.13,76.17,767319.0,65.9549,65.9722,65.9375,65.9722,767319.0
2023-01-31 14:00:00,76.17,76.24,76.16,76.2,596318.0,65.9722,66.0328,65.9635,65.9982,596318.0
2023-01-31 14:05:00,76.2,76.21,76.19,76.2,251813.0,65.9982,66.0068,65.9895,65.9982,251813.0
2023-01-31 14:10:00,76.2,76.23,76.18,76.23,552619.0,65.9982,66.0241,65.9808,66.0241,552619.0
2023-01-31 14:15:00,76.23,76.27,76.22,76.24,509637.0,66.0241,66.0588,66.0155,66.0328,509637.0
2023-01-31 14:20:00,76.25,76.29,76.24,76.27,120122.0,66.0415,66.0761,66.0328,66.0588,120122.0
2023-01-31 14:25:00,76.27,76.3,76.26,76.29,132156.0,66.0588,66.0848,66.0501,66.0761,132156.0
2023-01-31 14:30:00,76.29,76.31,76.29,76.3,152685.0,66.0761,66.0934,66.0761,66.0848,152685.0
2023-01-31 14:35:00,76.29,76.31,76.29,76.31,155786.0,66.0761,66.0934,66.0761,66.0934,155786.0
2023-01-31 14:40:00,76.31,76.33,76.3,76.33,332025.0,66.0934,66.1108,66.0848,66.1108,332025.0
2023-01-31 14:45:00,76.33,76.35,76.32,76.34,422553.0,66.1108,66.1281,66.1021,66.1194,422553.0
2023-01-31 14:50:00,76.34,76.35,76.33,76.34,179457.0,66.1194,66.1281,66.1108,66.1194,179457.0
2023-01-31 14:55:00,76.34,76.35,76.33,76.34,677514.0,66.1194,66.1281,66.1108,66.1194,677514.0
2023-01-31 15:00:00,76.34,76.35,76.32,76.35,499308.0,66.1194,66.1281,66.1021,66.1281,499308.0
2023-01-31 15:05:00,76.34,76.35,76.32,76.32,585349.0,66.1194,66.1281,66.1021,66.1021,585349.0
2023-01-31 15:10:00,76.32,76.33,76.27,76.28,616212.0,66.1021,66.1108,66.0588,66.0675,616212.0
2023-01-31 15:15:00,76.29,76.3,76.26,76.26,297431.0,66.0761,66.0848,66.0501,66.0501,297431.0
2023-01-31 15:20:00,76.26,76.31,76.25,76.31,324947.0,66.0501,66.0934,66.0415,66.0934,324947.0
2023-01-31 15:25:00,76.31,76.31,76.25,76.28,489773.0,66.0934,66.0934,66.0415,66.0675,489773.0
2023-01-31 15:30:00,76.28,76.3,76.27,76.3,621668.0,66.0675,66.0848,66.0588,66.0848,621668.0
2023-01-31 15:35:00,76.3,76.32,76.29,76.31,779438.0,66.0848,66.1021,66.0761,66.0934,779438.0
2023-01-31 15:40:00,76.31,76.32,76.28,76.31,526937.0,66.0934,66.1021,66.0675,66.0934,526937.0
2023-01-31 15:45:00,76.3,76.33,76.3,76.31,708185.0,66.0848,66.1108,66.0848,66.0934,708185.0
2023-01-31 15:50:00,76.31,76.35,76.3,76.34,1090845.0,66.0934,66.1281,66.0848,66.1194,1090845.0
2023-01-31 15:55:00,76.33,76.36,76.31,76.35,1981069.0,66.1108,66.1367,66.0934,66.1281,1981069.0
2023-02-01 09:30:00,75.98,76.0,75.94,75.98,451907.0,66.1235,66.1409,66.0887,66.1235,451907.0
2023-02-01 09:35:00,75.97,76.03,75.96,76.01,610665.0,66.1148,66.167,66.1061,66.1496,610665.0
2023-02-01 09:40:00,76.01,76.04,75.98,76.0,439369.0,66.1496,66.1757,66.1235,66.1409,439369.0
2023-02-01 09:45:00,76.0,76.11,75.99,76.08,2081966.0,66.1409,66.2367,66.1322,66.2106,2081966.0
2023-02-01 09:50:00,76.08,76.08,76.04,76.06,517049.0,66.2106,66.2106,66.1757,66.1932,517049.0
2023-02-01 09:55:00,76.06,76.11,76.06,76.1,230765.0,66.1932,66.2367,66.1932,66.228,230765.0
2023-02-01 10:00:00,76.11,76.14,75.98,75.99,1024869.0,66.2367,66.2628,66.1235,66.1322,1024869.0
2023-02-01 10:05:00,75.98,76.01,75.95,76.01,234960.0,66.1235,66.1496,66.0974,66.1496,234960.0
2023-02-01 10:10:00,76.01,76.06,76.0,76.05,582568.0,66.1496,66.1932,66.1409,66.1845,582568.0
2023-02-01 10:15:00,76.05,76.06,76.03,76.05,238115.0,66.1845,66.1932,66.167,66.1845,238115.0
2023-02-01 10:20:00,76.05,76.06,76.01,76.02,436642.0,66.1845,66.1932,66.1496,66.1583,436642.0
2023-02-01 10:25:00,76.02,76.04,75.99,76.03,173920.0,66.1583,66.1757,66.1322,66.167,173920.0
2023-02-01 10:30:00,76.03,76.06,76.02,76.03,110040.0,66.167,66.1932,66.1583,66.167,110040.0
2023-02-01 10:35:00,76.03,76.04,76.02,76.03,82217.0,66.167,66.1757,66.1583,66.167,82217.0
2023-02-01 10:40:00,76.04,76.05,76.01,76.02,206216.0,66.1757,66.1845,66.1496,66.1583,206216.0
2023-02-01 10:45:00,76.01,76.03,75.99,75.99,827530.0,66.1496,66.167,66.1322,66.1322,827530.0
2023-02-01 10:50:00,75.99,75.99,75.89,75.92,364975.0,66.1322,66.1322,66.0452,66.0713,364975.0
2023-02-01 10:55:00,75.92,75.94,75.9,75.92,221484.0,66.0713,66.0887,66.0539,66.0713,221484.0
2023-02-01 11:00:00,75.91,75.94,75.9,75.92,196977.0,66.0626,66.0887,66.0539,66.0713,196977.0
2023-02-01 11:05:00,75.93,75.94,75.89,75.92,176467.0,66.08,66.0887,66.0452,66.0713,176467.0
2023-02-01 11:10:00,75.92,75.95,75.91,75.94,82422.0,66.0713,66.0974,66.0626,66.0887,82422.0
2023-02-01 11:15:00,75.94,75.95,75.93,75.94,46621.0,66.0887,66.0974,66.08,66.0887,46621.0
2023-02-01 11:20:00,75.93,75.96,75.93,75.95,230746.0,66.08,66.1061,66.08,66.0974,230746.0
2023-02-01 11:25:00,75.95,75.97,75.94,75.97,185762.0,66.0974,66.1148,66.0887,66.1148,185762.0
2023-02-01 11:30:00,75.97,75.98,75.96,75.98,103786.0,66.1148,66.1235,66.1061,66.1235,103786.0
2023-02-01 11:35:00,75.98,75.98,75.95,75.97,81097.0,66.1235,66.1235,66.0974,66.1148,81097.0
2023-02-01 11:40:00,75.97,75.99,75.96,75.98,131762.0,66.1148,66.1322,66.1061,66.1235,131762.0
2023-02-01 11:45:00,75.98,75.98,75.95,75.97,68396.0,66.1235,66.1235,66.0974,66.1148,68396.0
2023-02-01 11:50:00,75.97,75.97,75.95,75.95,51426.0,66.1148,66.1148,66.0974,66.0974,51426.0
2023-02-01 11:55:00,75.95,75.96,75.94,75.95,330726.0,66.0974,66.1061,66.0887,66.0974,330726.0
2023-02-01 12:00:00,75.95,75.96,75.94,75.95,113120.0,66.0974,66.1061,66.0887,66.0974,113120.0
2023-02-01 12:05:00,75.95,75.96,75.91,75.92,175868.0,66.0974,66.1061,66.0626,66.0713,175868.0
2023-02-01 12:10:00,75.92,75.94,75.91,75.92,221033.0,66.0713,66.0887,66.0626,66.0713,221033.0
2023-02-01 12:15:00,75.92,75.92,75.91,75.91,48262.0,66.0713,66.0713,66.0626,66.0626,48262.0
2023-02-01 12:20:00,75.91,75.95,75.91,75.95,271551.0,66.0626,66.0974,66.0626,66.0974,271551.0
2023-02-01 12:25:00,75.95,75.96,75.92,75.93,34336.0,66.0974,66.1061,66.0713,66.08,34336.0
2023-02-01 12:30:00,75.93,75.96,75.93,75.95,204002.0,66.08,66.1061,66.08,66.0974,204002.0
2023-02-01 12:35:00,75.95,75.96,75.93,75.94,205184.0,66.0974,66.1061,66.08,66.0887,205184.0
2023-02-01 12:40:00,75.93,75.95,75.92,75.94,234668.0,66.08,66.0974,66.0713,66.0887,234668.0
2023-02-01 12:45:00,75.95,75.96,75.93,75.94,114424.0,66.0974,66.1061,66.08,66.0887,114424.0
2023-02-01 12:50:00,75.94,75.94,75.92,75.92,83548.0,66.0887,66.0887,66.0713,66.0713,83548.0
2023-02-01 12:55:00,75.92,75.94,75.91,75.92,118347.0,66.0713,66.0887,66.0626,66.0713,118347.0
2023-02-01 13:00:00,75.91,75.93,75.9,75.93,178059.0,66.0626,66.08,66.0539,66.08,178059.0
2023-02-01 13:05:00,75.93,75.95,75.93,75.94,91190.0,66.08,66.0974,66.08,66.0887,91190.0
2023-02-01 13:10:00,75.94,75.94,75.93,75.93,233001.0,66.0887,66.0887,66.08,66.08,233001.0
2023-02-01 13:15:00,75.93,75.93,75.9,75.91,141754.0,66.08,66.08,66.0539,66.0626,141754.0
2023-02-01 13:20:00,75.91,75.92,75.9,75.92,106548.0,66.0626,66.0713,66.0539,66.0713,106548.0
2023-02-01 13:25:00,75.92,75.93,75.91,75.92,124220.0,66.0713,66.08,66.0626,66.0713,124220.0
2023-02-01 13:30:00,75.92,75.96,75.92,75.94,320923.0,66.0713,66.1061,66.0713,66.0887,320923.0
2023-02-01 13:35:00,75.95,75.99,75.94,75.99,343476.0,66.0974,66.1322,66.0887,66.1322,343476.0
2023-02-01 13:40:00,75.99,76.01,75.99,76.0,151761.0,66.1322,66.1496,66.1322,66.1409,151761.0
2023-02-01 13:45:00,76.0,76.0,75.97,75.99,70185.0,66.1409,66.1409,66.1148,66.1322,70185.0
2023-02-01 13:50:00,75.99,75.99,75.96,75.98,403370.0,66.1322,66.1322,66.1061,66.1235,403370.0
2023-02-01 13:55:00,75.98,76.0,75.95,75.95,292115.0,66.1235,66.1409,66.0974,66.0974,292115.0
2023-02-01 14:00:00,75.95,75.96,75.77,75.9,556684.0,66.0974,66.1061,65.9408,66.0539,556684.0
2023-02-01 14:05:00,75.89,76.01,75.88,75.99,426016.0,66.0452,66.1496,66.0365,66.1322,426016.0
2023-02-01 14:10:00,76.0,76.08,75.99,76.03,191061.0,66.1409,66.2106,66.1322,66.167,191061.0
2023-02-01 14:15:00,76.03,76.06,76.0,76.04,245610.0,66.167,66.1932,66.1409,66.1757,245610.0
2023-02-01 14:20:00,76.03,76.05,76.02,76.04,121245.0,66.167,66.1845,66.1583,66.1757,121245.0
2023-02-01 14:25:00,76.03,76.04,76.01,76.02,169389.0,66.167,66.1757,66.1496,66.1583,169389.0
2023-02-01 14:30:00,76.0,76.03,75.87,75.94,645987.0,66.1409,66.167,66.0278,66.0887,645987.0
2023-02-01 14:35:00,75.93,76.14,75.9,76.11,538086.0,66.08,66.2628,66.0539,66.2367,538086.0
2023-02-01 14:40:00,76.11,76.37,76.1,76.34,1313721.0,66.2367,66.4629,66.228,66.4368,1313721.0
2023-02-01 14:45:00,76.35,76.48,76.34,76.44,2241828.0,66.4455,66.5587,66.4368,66.5239,2241828.0
2023-02-01 14:50:00,76.44,76.51,76.4,76.42,1176334.0,66.5239,66.5848,66.489,66.5065,1176334.0
2023-02-01 14:55:00,76.42,76.51,76.39,76.46,1477228.0,66.5065,66.5848,66.4803,66.5413,1477228.0
2023-02-01 15:00:00,76.46,76.61,76.45,76.6,842674.0,66.5413,66.6718,66.5326,66.6631,842674.0
2023-02-01 15:05:00,76.59,76.74,76.58,76.7,902209.0,66.6544,66.7849,66.6457,66.7501,902209.0
2023-02-01 15:10:00,76.7,76.71,76.63,76.67,578378.0,66.7501,66.7588,66.6892,66.724,578378.0
2023-02-01 15:15:00,76.67,76.69,76.59,76.68,497353.0,66.724,66.7414,66.6544,66.7327,497353.0
2023-02-01 15:20:00,76.69,76.72,76.6,76.66,669634.0,66.7414,66.7675,66.6631,66.7153,669634.0
2023-02-01 15:25:00,76.66,76.79,76.66,76.73,461200.0,66.7153,66.8285,66.7153,66.7762,461200.0
2023-02-01 15:30:00,76.73,76.81,76.73,76.76,727312.0,66.7762,66.8459,66.7762,66.8023,727312.0
2023-02-01 15:35:00,76.76,76.98,76.75,76.9,1183382.0,66.8023,66.9938,66.7936,66.9242,1183382.0
2023-02-01 15:40:00,76.9,76.9,76.82,76.83,1191355.0,66.9242,66.9242,66.8546,66.8633,1191355.0
2023-02-01 15:45:00,76.82,76.85,76.76,76.76,1416811.0,66.8546,66.8807,66.8023,66.8023,1416811.0
2023-02-01 15:50:00,76.76,76.77,76.7,76.73,1233448.0,66.8023,66.8111,66.7501,66.7762,1233448.0
2023-02-01 15:55:00,76.73,76.82,76.71,76.75,2510621.0,66.7762,66.8546,66.7588,66.7936,2510621.0
2023-02-02 09:30:00,77.32,77.32,77.16,77.19,1253318.0,67.2897,67.2897,67.1505,67.1766,1253318.0
2023-02-02 09:35:00,77.2,77.21,77.09,77.17,755415.0,67.1853,67.194,67.0895,67.1592,755415.0
2023-02-02 09:40:00,77.16,77.25,77.15,77.16,588027.0,67.1505,67.2288,67.1418,67.1505,588027.0
2023-02-02 09:45:00,77.17,77.21,77.12,77.2,2090167.0,67.1592,67.194,67.1156,67.1853,2090167.0
2023-02-02 09:50:00,77.2,77.21,77.16,77.17,646658.0,67.1853,67.194,67.1505,67.1592,646658.0
2023-02-02 09:55:00,77.17,77.18,77.12,77.15,889912.0,67.1592,67.1679,67.1156,67.1418,889912.0
2023-02-02 10:00:00,77.15,77.21,77.13,77.16,836468.0,67.1418,67.194,67.1243,67.1505,836468.0
2023-02-02 10:05:00,77.16,77.17,77.1,77.11,523190.0,67.1505,67.1592,67.0982,67.1069,523190.0
2023-02-02 10:10:00,77.1,77.11,77.07,77.11,530468.0,67.0982,67.1069,67.0721,67.1069,530468.0
2023-02-02 10:15:00,77.11,77.17,77.08,77.17,445803.0,67.1069,67.1592,67.0808,67.1592,445803.0
2023-02-02 10:20:00,77.17,77.18,77.1,77.15,628661.0,67.1592,67.1679,67.0982,67.1418,628661.0
2023-02-02 10:25:00,77.15,77.17,77.13,77.14,139978.0,67.1418,67.1592,67.1243,67.1331,139978.0
2023-02-02 10:30:00,77.14,77.29,77.14,77.28,1042220.0,67.1331,67.2636,67.1331,67.2549,1042220.0
2023-02-02 10:35:00,77.28,77.34,77.28,77.34,573549.0,67.2549,67.3071,67.2549,67.3071,573549.0
2023-02-02 10:40:00,77.33,77.34,77.25,77.29,460401.0,67.2984,67.3071,67.2288,67.2636,460401.0
2023-02-02 10:45:00,77.28,77.3,77.28,77.3,438357.0,67.2549,67.2723,67.2549,67.2723,438357.0
2023-02-02 10:50:00,77.3,77.33,77.27,77.28,634267.0,67.2723,67.2984,67.2462,67.2549,634267.0
2023-02-02 10:55:00,77.28,77.31,77.27,77.29,415958.0,67.2549,67.281,67.2462,67.2636,415958.0
2023-02-02 11:00:00,77.28,77.3,77.26,77.3,1105527.0,67.2549,67.2723,67.2375,67.2723,1105527.0
2023-02-02 11:05:00,77.3,77.33,77.28,77.29,448046.0,67.2723,67.2984,67.2549,67.2636,448046.0
2023-02-02 11:10:00,77.29,77.3,77.27,77.3,526079.0,67.2636,67.2723,67.2462,67.2723,526079.0
2023-02-02 11:15:00,77.3,77.3,77.27,77.29,931302.0,67.2723,67.2723,67.2462,67.2636,931302.0
2023-02-02 11:20:00,77.29,77.29,77.27,77.28,331621.0,67.2636,67.2636,67.2462,67.2549,331621.0
2023-02-02 11:25:00,77.28,77.28,77.26,77.27,793798.0,67.2549,67.2549,67.2375,67.2462,793798.0
2023-02-02 11:30:00,77.27,77.29,77.26,77.29,296415.0,67.2462,67.2636,67.2375,67.2636,296415.0
2023-02-02 11:35:00,77.29,77.29,77.28,77.28,85428.0,67.2636,67.2636,67.2549,67.2549,85428.0
2023-02-02 11:40:00,77.29,77.29,77.27,77.28,247125.0,67.2636,67.2636,67.2462,67.2549,247125.0
2023-02-02 11:45:00,77.29,77.29,77.27,77.28,273937.0,67.2636,67.2636,67.2462,67.2549,273937.0
2023-02-02 11:50:00,77.29,77.3,77.27,77.29,942162.0,67.2636,67.2723,67.2462,67.2636,942162.0
2023-02-02 11:55:00,77.29,77.3,77.28,77.3,116112.0,67.2636,67.2723,67.2549,67.2723,116112.0
2023-02-02 12:00:00,77.3,77.3,77.27,77.3,371024.0,67.2723,67.2723,67.2462,67.2723,371024.0
2023-02-02 12:05:00,77.3,77.31,77.29,77.31,406085.0,67.2723,67.281,67.2636,67.281,406085.0
2023-02-02 12:10:00,77.31,77.31,77.28,77.29,739299.0,67.281,67.281,67.2549,67.2636,739299.0
2023-02-02 12:15:00,77.29,77.3,77.28,77.29,335829.0,67.2636,67.2723,67.2549,67.2636,335829.0
2023-02-02 12:20:00,77.29,77.29,77.26,77.27,574586.0,67.2636,67.2636,67.2375,67.2462,574586.0
2023-02-02 12:25:00,77.27,77.28,77.26,77.28,232107.0,67.2462,67.2549,67.2375,67.2549,232107.0
2023-02-02 12:30:00,77.28,77.28,77.27,77.28,38493.0,67.2549,67.2549,67.2462,67.2549,38493.0
2023-02-02 12:35:00,77.28,77.28,77.27,77.28,62038.0,67.2549,67.2549,67.2462,67.2549,62038.0
2023-02-02 12:40:00,77.28,77.28,77.27,77.28,177390.0,67.2549,67.2549,67.2462,67.2549,177390.0
2023-02-02 12:45:00,77.28,77.28,77.27,77.28,31809.0,67.2549,67.2549,67.2462,67.2549,31809.0
2023-02-02 12:50:00,77.28,77.28,77.22,77.23,323066.0,67.2549,67.2549,67.2027,67.2114,323066.0
2023-02-02 12:55:00,77.22,77.23,77.21,77.23,193469.0,67.2027,67.2114,67.194,67.2114,193469.0
2023-02-02 13:00:00,77.23,77.27,77.22,77.27,300915.0,67.2114,67.2462,67.2027,67.2462,300915.0
2023-02-02 13:05:00,77.27,77.27,77.21,77.22,161557.0,67.2462,67.2462,67.194,67.2027,161557.0
2023-02-02 13:10:00,77.22,77.23,77.21,77.23,78094.0,67.2027,67.2114,67.194,67.2114,78094.0
2023-02-02 13:15:00,77.23,77.24,77.22,77.24,85345.0,67.2114,67.2201,67.2027,67.2201,85345.0
2023-02-02 13:20:00,77.24,77.25,77.23,77.25,104825.0,67.2201,67.2288,67.2114,67.2288,104825.0
2023-02-02 13:25:00,77.25,77.26,77.24,77.25,133834.0,67.2288,67.2375,67.2201,67.2288,133834.0
2023-02-02 13:30:00,77.26,77.27,77.25,77.27,148542.0,67.2375,67.2462,67.2288,67.2462,148542.0
2023-02-02 13:35:00,77.27,77.29,77.26,77.29,1260372.0,67.2462,67.2636,67.2375,67.2636,1260372.0
2023-02-02 13:40:00,77.29,77.31,77.28,77.3,528354.0,67.2636,67.281,67.2549,67.2723,528354.0
2023-02-02 13:45:00,77.3,77.3,77.25,77.26,271064.0,67.2723,67.2723,67.2288,67.2375,271064.0
2023-02-02 13:50:00,77.27,77.27,77.26,77.27,105461.0,67.2462,67.2462,67.2375,67.2462,105461.0
2023-02-02 13:55:00,77.27,77.28,77.27,77.28,288418.0,67.2462,67.2549,67.2462,67.2549,288418.0
2023-02-02 14:00:00,77.28,77.31,77.27,77.28,188547.0,67.2549,67.281,67.2462,67.2549,188547.0
2023-02-02 14:05:00,77.27,77.28,77.25,77.26,424528.0,67.2462,67.2549,67.2288,67.2375,424528.0
2023-02-02 14:10:00,77.27,77.27,77.2,77.2,418650.0,67.2462,67.2462,67.1853,67.1853,418650.0
2023-02-02 14:15:00,77.2,77.21,77.16,77.19,490603.0,67.1853,67.194,67.1505,67.1766,490603.0
2023-02-02 14:20:00,77.19,77.19,77.14,77.15,472269.0,67.1766,67.1766,67.1331,67.1418,472269.0
2023-02-02 14:25:00,77.15,77.16,77.14,77.16,404561.0,67.1418,67.1505,67.1331,67.1505,404561.0
2023-02-02 14:30:00,77.16,77.16,77.12,77.13,190072.0,67.1505,67.1505,67.1156,67.1243,190072.0
2023-02-02 14:35:00,77.13,77.2,77.11,77.18,3348528.0,67.1243,67.1853,67.1069,67.1679,3348528.0
2023-02-02 14:40:00,77.18,77.21,77.14,77.14,230876.0,67.1679,67.194,67.1331,67.1331,230876.0
2023-02-02 14:45:00,77.14,77.18,77.11,77.18,110071.0,67.1331,67.1679,67.1069,67.1679,110071.0
2023-02-02 14:50:00,77.18,77.2,77.17,77.19,229361.0,67.1679,67.1853,67.1592,67.1766,229361.0
2023-02-02 14:55:00,77.19,77.19,77.15,77.17,381058.0,67.1766,67.1766,67.1418,67.1592,381058.0
2023-02-02 15:00:00,77.16,77.16,77.09,77.11,426845.0,67.1505,67.1505,67.0895,67.1069,426845.0
2023-02-02 15:05:00,77.11,77.16,77.07,77.07,2731570.0,67.1069,67.1505,67.0721,67.0721,2731570.0
2023-02-02 15:10:00,77.07,77.12,77.07,77.12,861925.0,67.0721,67.1156,67.0721,67.1156,861925.0
2023-02-02 15:15:00,77.13,77.17,77.12,77.16,198738.0,67.1243,67.1592,67.1156,67.1505,198738.0
2023-02-02 15:20:00,77.16,77.18,77.15,77.17,214541.0,67.1505,67.1679,67.1418,67.1592,214541.0
2023-02-02 15:25:00,77.18,77.21,77.15,77.16,875877.0,67.1679,67.194,67.1418,67.1505,875877.0
2023-02-02 15:30:00,77.17,77.2,77.16,77.2,270669.0,67.1592,67.1853,67.1505,67.1853,270669.0
2023-02-02 15:35:00,77.2,77.21,77.16,77.16,387104.0,67.1853,67.194,67.1505,67.1505,387104.0
2023-02-02 15:40:00,77.17,77.19,77.14,77.16,391808.0,67.1592,67.1766,67.1331,67.1505,391808.0
2023-02-02 15:45:00,77.16,77.19,77.15,77.18,398175.0,67.1505,67.1766,67.1418,67.1679,398175.0
2023-02-02 15:50:00,77.18,77.24,77.18,77.22,1687447.0,67.1679,67.2201,67.1679,67.2027,1687447.0
2023-02-02 15:55:00,77.22,77.25,77.21,77.22,2436028.0,67.2027,67.2288,67.194,67.2027,2436028.0
2023-02-03 09:30:00,76.6,76.72,76.59,76.68,1230948.0,66.6631,66.7675,66.6544,66.7327,1230948.0
2023-02-03 09:35:00,76.67,76.71,76.64,76.68,708223.0,66.724,66.7588,66.6979,66.7327,708223.0
2023-02-03 09:40:00,76.67,76.79,76.67,76.78,1190645.0,66.724,66.8285,66.724,66.8198,1190645.0
2023-02-03 09:45:00,76.78,76.85,76.75,76.8,414718.0,66.8198,66.8807,66.7936,66.8372,414718.0
2023-02-03 09:50:00,76.79,76.79,76.69,76.74,587812.0,66.8285,66.8285,66.7414,66.7849,587812.0
2023-02-03 09:55:00,76.75,76.75,76.67,76.7,344575.0,66.7936,66.7936,66.724,66.7501,344575.0
2023-02-03 10:00:00,76.7,76.7,76.57,76.64,1469341.0,66.7501,66.7501,66.637,66.6979,1469341.0
2023-02-03 10:05:00,76.63,76.64,76.48,76.55,869155.0,66.6892,66.6979,66.5587,66.6196,869155.0
2023-02-03 10:10:00,76.54,76.66,76.52,76.65,1162858.0,66.6109,66.7153,66.5935,66.7066,1162858.0
2023-02-03 10:15:00,76.65,76.71,76.6,76.67,428509.0,66.7066,66.7588,66.6631,66.724,428509.0
2023-02-03 10:20:00,76.67,76.77,76.67,76.75,818459.0,66.724,66.8111,66.724,66.7936,818459.0
2023-02-03 10:25:00,76.75,76.77,76.69,76.7,690686.0,66.7936,66.8111,66.7414,66.7501,690686.0
2023-02-03 10:30:00,76.7,76.79,76.67,76.78,867219.0,66.7501,66.8285,66.724,66.8198,867219.0
2023-02-03 10:35:00,76.78,76.78,76.75,76.77,285950.0,66.8198,66.8198,66.7936,66.8111,285950.0
2023-02-03 10:40:00,76.78,76.84,76.75,76.83,498487.0,66.8198,66.872,66.7936,66.8633,498487.0
2023-02-03 10:45:00,76.83,76.84,76.79,76.8,311653.0,66.8633,66.872,66.8285,66.8372,311653.0
2023-02-03 10:50:00,76.8,76.84,76.76,76.82,401769.0,66.8372,66.872,66.8023,66.8546,401769.0
2023-02-03 10:55:00,76.82,76.83,76.79,76.81,431157.0,66.8546,66.8633,66.8285,66.8459,431157.0
2023-02-03 11:00:00,76.81,76.84,76.79,76.79,276464.0,66.8459,66.872,66.8285,66.8285,276464.0
2023-02-03 11:05:00,76.8,76.84,76.78,76.83,91649.0,66.8372,66.872,66.8198,66.8633,91649.0
2023-02-03 11:10:00,76.83,76.84,76.82,76.84,525594.0,66.8633,66.872,66.8546,66.872,525594.0
2023-02-03 11:15:00,76.83,76.84,76.77,76.79,171655.0,66.8633,66.872,66.8111,66.8285,171655.0
2023-02-03 11:20:00,76.79,76.8,76.76,76.79,158778.0,66.8285,66.8372,66.8023,66.8285,158778.0
2023-02-03 11:25:00,76.79,76.79,76.71,76.75,426229.0,66.8285,66.8285,66.7588,66.7936,426229.0
2023-02-03 11:30:00,76.75,76.81,76.74,76.81,429528.0,66.7936,66.8459,66.7849,66.8459,429528.0
2023-02-03 11:35:00,76.81,76.86,76.8,76.81,556188.0,66.8459,66.8894,66.8372,66.8459,556188.0
2023-02-03 11:40:00,76.81,76.86,76.79,76.82,101928.0,66.8459,66.8894,66.8285,66.8546,101928.0
2023-02-03 11:45:00,76.82,76.84,76.75,76.75,829869.0,66.8546,66.872,66.7936,66.7936,829869.0
2023-02-03 11:50:00,76.75,76.78,76.74,76.74,247397.0,66.7936,66.8198,66.7849,66.7849,247397.0
2023-02-03 11:55:00,76.74,76.75,76.7,76.7,213570.0,66.7849,66.7936,66.7501,66.7501,213570.0
2023-02-03 12:00:00,76.71,76.75,76.69,76.74,158712.0,66.7588,66.7936,66.7414,66.7849,158712.0
2023-02-03 12:05:00,76.73,76.77,76.73,76.76,176194.0,66.7762,66.8111,66.7762,66.8023,176194.0
2023-02-03 12:10:00,76.76,76.79,76.75,76.78,51187.0,66.8023,66.8285,66.7936,66.8198,51187.0
2023-02-03 12:15:00,76.78,76.79,76.75,76.76,71874.0,66.8198,66.8285,66.7936,66.8023,71874.0
2023-02-03 12:20:00,76.76,76.78,76.74,76.76,53694.0,66.8023,66.8198,66.7849,66.8023,53694.0
2023-02-03 12:25:00,76.76,76.77,76.74,76.75,86023.0,66.8023,66.8111,66.7849,66.7936,86023.0
2023-02-03 12:30:00,76.75,76.76,76.74,76.76,91812.0,66.7936,66.8023,66.7849,66.8023,91812.0
2023-02-03 12:35:00,76.76,76.77,76.74,76.76,33842.0,66.8023,66.8111,66.7849,66.8023,33842.0
2023-02-03 12:40:00,76.76,76.79,76.75,76.77,445921.0,66.8023,66.8285,66.7936,66.8111,445921.0
2023-02-03 12:45:00,76.78,76.79,76.74,76.75,69113.0,66.8198,66.8285,66.7849,66.7936,69113.0
2023-02-03 12:50:00,76.74,76.76,76.73,76.73,97471.0,66.7849,66.8023,66.7762,66.7762,97471.0
2023-02-03 12:55:00,76.73,76.74,76.64,76.65,511909.0,66.7762,66.7849,66.6979,66.7066,511909.0
2023-02-03 13:00:00,76.65,76.65,76.61,76.62,328297.0,66.7066,66.7066,66.6718,66.6805,328297.0
2023-02-03 13:05:00,76.62,76.65,76.58,76.58,184460.0,66.6805,66.7066,66.6457,66.6457,184460.0
2023-02-03 13:10:00,76.58,76.6,76.55,76.58,680152.0,66.6457,66.6631,66.6196,66.6457,680152.0
2023-02-03 13:15:00,76.58,76.6,76.57,76.59,426162.0,66.6457,66.6631,66.637,66.6544,426162.0
2023-02-03 13:20:00,76.59,76.62,76.55,76.56,268293.0,66.6544,66.6805,66.6196,66.6283,268293.0
2023-02-03 13:25:00,76.56,76.58,76.53,76.53,279971.0,66.6283,66.6457,66.6022,66.6022,279971.0
2023-02-03 13:30:00,76.53,76.55,76.5,76.53,237198.0,66.6022,66.6196,66.5761,66.6022,237198.0
2023-02-03 13:35:00,76.53,76.57,76.53,76.56,103241.0,66.6022,66.637,66.6022,66.6283,103241.0
2023-02-03 13:40:00,76.56,76.56,76.51,76.51,292889.0,66.6283,66.6283,66.5848,66.5848,292889.0
2023-02-03 13:45:00,76.52,76.52,76.46,76.5,328036.0,66.5935,66.5935,66.5413,66.5761,328036.0
2023-02-03 13:50:00,76.5,76.54,76.49,76.53,344146.0,66.5761,66.6109,66.5674,66.6022,344146.0
2023-02-03 13:55:00,76.52,76.55,76.52,76.53,248722.0,66.5935,66.6196,66.5935,66.6022,248722.0
2023-02-03 14:00:00,76.53,76.54,76.5,76.51,273399.0,66.6022,66.6109,66.5761,66.5848,273399.0
2023-02-03 14:05:00,76.51,76.54,76.5,76.51,239281.0,66.5848,66.6109,66.5761,66.5848,239281.0
2023-02-03 14:10:00,76.52,76.54,76.49,76.53,196780.0,66.5935,66.6109,66.5674,66.6022,196780.0
2023-02-03 14:15:00,76.52,76.53,76.47,76.5,511260.0,66.5935,66.6022,66.55,66.5761,511260.0
2023-02-03 14:20:00,76.5,76.52,76.48,76.48,213355.0,66.5761,66.5935,66.5587,66.5587,213355.0
2023-02-03 14:25:00,76.49,76.52,76.48,76.51,155192.0,66.5674,66.5935,66.5587,66.5848,155192.0
2023-02-03 14:30:00,76.51,76.52,76.48,76.49,376326.0,66.5848,66.5935,66.5587,66.5674,376326.0
2023-02-03 14:35:00,76.5,76.55,76.49,76.53,429188.0,66.5761,66.6196,66.5674,66.6022,429188.0
2023-02-03 14:40:00,76.53,76.53,76.46,76.48,501106.0,66.6022,66.6022,66.5413,66.5587,501106.0
2023-02-03 14:45:00,76.48,76.49,76.45,76.47,374150.0,66.5587,66.5674,66.5326,66.55,374150.0
2023-02-03 14:50:00,76.48,76.49,76.43,76.47,177617.0,66.5587,66.5674,66.5152,66.55,177617.0
2023-02-03 14:55:00,76.47,76.49,76.42,76.45,473292.0,66.55,66.5674,66.5065,66.5326,473292.0
2023-02-03 15:00:00,76.45,76.45,76.37,76.39,570967.0,66.5326,66.5326,66.4629,66.4803,570967.0
2023-02-03 15:05:00,76.39,76.42,76.39,76.42,352571.0,66.4803,66.5065,66.4803,66.5065,352571.0
2023-02-03 15:10:00,76.41,76.44,76.39,76.44,292699.0,66.4978,66.5239,66.4803,66.5239,292699.0
2023-02-03 15:15:00,76.44,76.48,76.43,76.45,563119.0,66.5239,66.5587,66.5152,66.5326,563119.0
2023-02-03 15:20:00,76.45,76.46,76.42,76.44,345628.0,66.5326,66.5413,66.5065,66.5239,345628.0
2023-02-03 15:25:00,76.44,76.46,76.4,76.4,254090.0,66.5239,66.5413,66.489,66.489,254090.0
2023-02-03 15:30:00,76.41,76.43,76.37,76.38,560783.0,66.4978,66.5152,66.4629,66.4716,560783.0
2023-02-03 15:35:00,76.38,76.4,76.35,76.37,792010.0,66.4716,66.489,66.4455,66.4629,792010.0
2023-02-03 15:40:00,76.37,76.4,76.35,76.35,649318.0,66.4629,66.489,66.4455,66.4455,649318.0
2023-02-03 15:45:00,76.35,76.36,76.33,76.34,819421.0,66.4455,66.4542,66.4281,66.4368,819421.0
2023-02-03 15:50:00,76.34,76.38,76.34,76.38,859888.0,66.4368,66.4716,66.4368,66.4716,859888.0
2023-02-03 15:55:00,76.38,76.4,76.36,76.38,1589691.0,66.4716,66.489,66.4542,66.4716,1589691.0
2023-02-06 09:30:00,76.1,76.1,76.0,76.05,1442786.0,66.228,66.228,66.1409,66.1845,1442786.0
2023-02-06 09:35:00,76.05,76.07,75.98,76.0,581386.0,66.1845,66.2019,66.1235,66.1409,581386.0
2023-02-06 09:40:00,76.0,76.01,75.88,75.91,747713.0,66.1409,66.1496,66.0365,66.0626,747713.0
2023-02-06 09:45:00,75.9,75.97,75.88,75.91,682162.0,66.0539,66.1148,66.0365,66.0626,682162.0
2023-02-06 09:50:00,75.91,75.97,75.9,75.96,720513.0,66.0626,66.1148,66.0539,66.1061,720513.0
2023-02-06 09:55:00,75.96,75.99,75.96,75.98,547059.0,66.1061,66.1322,66.1061,66.1235,547059.0
2023-02-06 10:00:00,75.99,76.01,75.96,75.98,403017.0,66.1322,66.1496,66.1061,66.1235,403017.0
2023-02-06 10:05:00,75.98,76.0,75.92,76.0,418426.0,66.1235,66.1409,66.0713,66.1409,418426.0
2023-02-06 10:10:00,76.0,76.0,75.96,75.97,383397.0,66.1409,66.1409,66.1061,66.1148,383397.0
2023-02-06 10:15:00,75.96,75.97,75.85,75.86,772506.0,66.1061,66.1148,66.0104,66.0191,772506.0
2023-02-06 10:20:00,75.87,75.87,75.81,75.85,1072076.0,66.0278,66.0278,65.9756,66.0104,1072076.0
2023-02-06 10:25:00,75.84,75.87,75.83,75.85,437036.0,66.0017,66.0278,65.993,66.0104,437036.0
2023-02-06 10:30:00,75.85,75.86,75.79,75.83,1424028.0,66.0104,66.0191,65.9582,65.993,1424028.0
2023-02-06 10:35:00,75.83,75.9,75.82,75.89,474088.0,65.993,66.0539,65.9843,66.0452,474088.0
2023-02-06 10:40:00,75.89,75.9,75.87,75.9,818188.0,66.0452,66.0539,66.0278,66.0539,818188.0
2023-02-06 10:45:00,75.9,75.92,75.89,75.91,645183.0,66.0539,66.0713,66.0452,66.0626,645183.0
2023-02-06 10:50:00,75.92,75.97,75.91,75.93,664479.0,66.0713,66.1148,66.0626,66.08,664479.0
2023-02-06 10:55:00,75.94,75.98,75.93,75.95,781986.0,66.0887,66.1235,66.08,66.0974,781986.0
2023-02-06 11:00:00,75.95,75.95,75.92,75.92,199857.0,66.0974,66.0974,66.0713,66.0713,199857.0
2023-02-06 11:05:00,75.92,75.98,75.92,75.94,563496.0,66.0713,66.1235,66.0713,66.0887,563496.0
2023-02-06 11:10:00,75.94,75.95,75.92,75.94,215877.0,66.0887,66.0974,66.0713,66.0887,215877.0
2023-02-06 11:15:00,75.94,75.98,75.92,75.97,200119.0,66.0887,66.1235,66.0713,66.1148,200119.0
2023-02-06 11:20:00,75.97,75.99,75.95,75.98,377050.0,66.1148,66.1322,66.0974,66.1235,377050.0
2023-02-06 11:25:00,75.98,76.01,75.97,76.01,338413.0,66.1235,66.1496,66.1148,66.1496,338413.0
2023-02-06 11:30:00,76.01,76.02,75.99,76.0,473166.0,66.1496,66.1583,66.1322,66.1409,473166.0
2023-02-06 11:35:00,76.0,76.0,75.96,75.97,443831.0,66.1409,66.1409,66.1061,66.1148,443831.0
2023-02-06 11:40:00,75.97,75.97,75.95,75.97,232610.0,66.1148,66.1148,66.0974,66.1148,232610.0
2023-02-06 11:45:00,75.97,75.97,75.93,75.93,230830.0,66.1148,66.1148,66.08,66.08,230830.0
2023-02-06 11:50:00,75.93,75.96,75.92,75.93,171023.0,66.08,66.1061,66.0713,66.08,171023.0
2023-02-06 11:55:00,75.93,75.94,75.91,75.92,341734.0,66.08,66.0887,66.0626,66.0713,341734.0
2023-02-06 12:00:00,75.92,75.93,75.9,75.91,411579.0,66.0713,66.08,66.0539,66.0626,411579.0
2023-02-06 12:05:00,75.92,75.93,75.91,75.92,234398.0,66.0713,66.08,66.0626,66.0713,234398.0
2023-02-06 12:10:00,75.91,75.92,75.89,75.9,242388.0,66.0626,66.0713,66.0452,66.0539,242388.0
2023-02-06 12:15:00,75.89,75.9,75.88,75.89,198994.0,66.0452,66.0539,66.0365,66.0452,198994.0
2023-02-06 12:20:00,75.89,75.91,75.88,75.9,313420.0,66.0452,66.0626,66.0365,66.0539,313420.0
2023-02-06 12:25:00,75.91,75.92,75.87,75.88,857632.0,66.0626,66.0713,66.0278,66.0365,857632.0
2023-02-06 12:30:00,75.88,75.92,75.87,75.9,544873.0,66.0365,66.0713,66.0278,66.0539,544873.0
2023-02-06 12:35:00,75.89,75.93,75.89,75.91,228478.0,66.0452,66.08,66.0452,66.0626,228478.0
2023-02-06 12:40:00,75.91,75.93,75.89,75.9,459176.0,66.0626,66.08,66.0452,66.0539,459176.0
2023-02-06 12:45:00,75.9,75.93,75.89,75.92,284012.0,66.0539,66.08,66.0452,66.0713,284012.0
2023-02-06 12:50:00,75.92,75.92,75.89,75.89,139675.0,66.0713,66.0713,66.0452,66.0452,139675.0
2023-02-06 12:55:00,75.9,75.91,75.88,75.89,165436.0,66.0539,66.0626,66.0365,66.0452,165436.0
2023-02-06 13:00:00,75.9,75.9,75.88,75.88,98796.0,66.0539,66.0539,66.0365,66.0365,98796.0
2023-02-06 13:05:00,75.89,75.94,75.88,75.94,276943.0,66.0452,66.0887,66.0365,66.0887,276943.0
2023-02-06 13:10:00,75.93,75.94,75.89,75.94,209488.0,66.08,66.0887,66.0452,66.0887,209488.0
2023-02-06 13:15:00,75.94,75.94,75.91,75.93,293512.0,66.0887,66.0887,66.0626,66.08,293512.0
2023-02-06 13:20:00,75.92,75.93,75.92,75.92,31245.0,66.0713,66.08,66.0713,66.0713,31245.0
2023-02-06 13:25:00,75.92,75.94,75.92,75.93,107160.0,66.0713,66.0887,66.0713,66.08,107160.0
2023-02-06 13:30:00,75.92,75.94,75.92,75.94,92999.0,66.0713,66.0887,66.0713,66.0887,92999.0
2023-02-06 13:35:00,75.94,75.94,75.93,75.94,65078.0,66.0887,66.0887,66.08,66.0887,65078.0
2023-02-06 13:40:00,75.94,75.94,75.92,75.94,243400.0,66.0887,66.0887,66.0713,66.0887,243400.0
2023-02-06 13:45:00,75.94,75.95,75.92,75.94,174758.0,66.0887,66.0974,66.0713,66.0887,174758.0
2023-02-06 13:50:00,75.94,75.98,75.94,75.97,209237.0,66.0887,66.1235,66.0887,66.1148,209237.0
2023-02-06 13:55:00,75.97,76.01,75.97,76.0,412686.0,66.1148,66.1496,66.1148,66.1409,412686.0
2023-02-06 14:00:00,76.0,76.03,76.0,76.0,198162.0,66.1409,66.167,66.1409,66.1409,198162.0
2023-02-06 14:05:00,76.0,76.03,76.0,76.02,114335.0,66.1409,66.167,66.1409,66.1583,114335.0
2023-02-06 14:10:00,76.01,76.03,76.01,76.02,110797.0,66.1496,66.167,66.1496,66.1583,110797.0
2023-02-06 14:15:00,76.02,76.06,76.02,76.05,330872.0,66.1583,66.1932,66.1583,66.1845,330872.0
2023-02-06 14:20:00,76.05,76.06,75.99,76.01,339136.0,66.1845,66.1932,66.1322,66.1496,339136.0
2023-02-06 14:25:00,76.01,76.01,75.98,75.98,132778.0,66.1496,66.1496,66.1235,66.1235,132778.0
2023-02-06 14:30:00,75.99,76.0,75.96,75.96,107569.0,66.1322,66.1409,66.1061,66.1061,107569.0
2023-02-06 14:35:00,75.96,75.98,75.95,75.98,292478.0,66.1061,66.1235,66.0974,66.1235,292478.0
2023-02-06 14:40:00,75.98,75.98,75.95,75.96,158695.0,66.1235,66.1235,66.0974,66.1061,158695.0
2023-02-06 14:45:00,75.95,75.97,75.95,75.95,247483.0,66.0974,66.1148,66.0974,66.0974,247483.0
2023-02-06 14:50:00,75.95,75.96,75.94,75.96,136632.0,66.0974,66.1061,66.0887,66.1061,136632.0
2023-02-06 14:55:00,75.95,75.96,75.94,75.95,120416.0,66.0974,66.1061,66.0887,66.0974,120416.0
2023-02-06 15:00:00,75.95,75.95,75.94,75.94,156422.0,66.0974,66.0974,66.0887,66.0887,156422.0
2023-02-06 15:05:00,75.95,75.97,75.94,75.97,767722.0,66.0974,66.1148,66.0887,66.1148,767722.0
2023-02-06 15:10:00,75.96,75.97,75.93,75.95,610138.0,66.1061,66.1148,66.08,66.0974,610138.0
2023-02-06 15:15:00,75.94,75.96,75.93,75.95,329168.0,66.0887,66.1061,66.08,66.0974,329168.0
2023-02-06 15:20:00,75.95,75.96,75.94,75.95,156500.0,66.0974,66.1061,66.0887,66.0974,156500.0
2023-02-06 15:25:00,75.95,75.96,75.94,75.95,578933.0,66.0974,66.1061,66.0887,66.0974,578933.0
2023-02-06 15:30:00,75.95,75.95,75.9,75.91,755564.0,66.0974,66.0974,66.0539,66.0626,755564.0
2023-02-06 15:35:00,75.91,75.95,75.91,75.94,895871.0,66.0626,66.0974,66.0626,66.0887,895871.0
2023-02-06 15:40:00,75.94,75.95,75.93,75.93,263463.0,66.0887,66.0974,66.08,66.08,263463.0
2023-02-06 15:45:00,75.93,75.94,75.91,75.93,1098686.0,66.08,66.0887,66.0626,66.08,1098686.0
2023-02-06 15:50:00,75.93,75.94,75.91,75.92,1111435.0,66.08,66.0887,66.0626,66.0713,1111435.0
2023-02-06 15:55:00,75.92,75.93,75.87,75.9,2318557.0,66.0713,66.08,66.0278,66.0539,2318557.0
2023-02-07 09:30:00,75.83,75.86,75.78,75.83,353846.0,65.993,66.0191,65.9495,65.993,353846.0
2023-02-07 09:35:00,75.82,75.88,75.8,75.85,709063.0,65.9843,66.0365,65.9669,66.0104,709063.0
2023-02-07 09:40:00,75.86,75.87,75.81,75.87,434671.0,66.0191,66.0278,65.9756,66.0278,434671.0
2023-02-07 09:45:00,75.86,75.87,75.81,75.86,329338.0,66.0191,66.0278,65.9756,66.0191,329338.0
2023-02-07 09:50:00,75.86,75.88,75.84,75.88,379804.0,66.0191,66.0365,66.0017,66.0365,379804.0
2023-02-07 09:55:00,75.88,75.9,75.84,75.85,523773.0,66.0365,66.0539,66.0017,66.0104,523773.0
2023-02-07 10:00:00,75.85,75.87,75.83,75.85,611678.0,66.0104,66.0278,65.993,66.0104,611678.0
2023-02-07 10:05:00,75.84,75.89,75.84,75.85,403069.0,66.0017,66.0452,66.0017,66.0104,403069.0
2023-02-07 10:10:00,75.86,75.86,75.83,75.85,404643.0,66.0191,66.0191,65.993,66.0104,404643.0
2023-02-07 10:15:00,75.84,75.87,75.83,75.87,355201.0,66.0017,66.0278,65.993,66.0278,355201.0
2023-02-07 10:20:00,75.87,75.88,75.86,75.88,66678.0,66.0278,66.0365,66.0191,66.0365,66678.0
2023-02-07 10:25:00,75.87,75.88,75.85,75.86,99942.0,66.0278,66.0365,66.0104,66.0191,99942.0
2023-02-07 10:30:00,75.86,75.89,75.85,75.88,87067.0,66.0191,66.0452,66.0104,66.0365,87067.0
2023-02-07 10:35:00,75.88,75.9,75.88,75.9,141445.0,66.0365,66.0539,66.0365,66.0539,141445.0
2023-02-07 10:40:00,75.9,75.93,75.89,75.92,308918.0,66.0539,66.08,66.0452,66.0713,308918.0
2023-02-07 10:45:00,75.93,75.93,75.91,75.92,216446.0,66.08,66.08,66.0626,66.0713,216446.0
2023-02-07 10:50:00,75.91,75.95,75.91,75.92,45356.0,66.0626,66.0974,66.0626,66.0713,45356.0
2023-02-07 10:55:00,75.92,75.95,75.92,75.95,208246.0,66.0713,66.0974,66.0713,66.0974,208246.0
2023-02-07 11:00:00,75.95,75.96,75.94,75.95,113082.0,66.0974,66.1061,66.0887,66.0974,113082.0
2023-02-07 11:05:00,75.95,76.01,75.95,76.0,262362.0,66.0974,66.1496,66.0974,66.1409,262362.0
2023-02-07 11:10:00,76.0,76.0,75.96,76.0,180552.0,66.1409,66.1409,66.1061,66.1409,180552.0
2023-02-07 11:15:00,76.0,76.01,75.96,75.97,439567.0,66.1409,66.1496,66.1061,66.1148,439567.0
2023-02-07 11:20:00,75.97,75.99,75.96,75.98,732735.0,66.1148,66.1322,66.1061,66.1235,732735.0
2023-02-07 11:25:00,75.98,75.99,75.96,75.98,717936.0,66.1235,66.1322,66.1061,66.1235,717936.0
2023-02-07 11:30:00,75.98,75.99,75.95,75.97,706598.0,66.1235,66.1322,66.0974,66.1148,706598.0
2023-02-07 11:35:00,75.98,75.99,75.95,75.98,282584.0,66.1235,66.1322,66.0974,66.1235,282584.0
2023-02-07 11:40:00,75.97,75.99,75.94,75.95,363800.0,66.1148,66.1322,66.0887,66.0974,363800.0
2023-02-07 11:45:00,75.95,75.98,75.93,75.94,279682.0,66.0974,66.1235,66.08,66.0887,279682.0
2023-02-07 11:50:00,75.93,75.96,75.92,75.95,281596.0,66.08,66.1061,66.0713,66.0974,281596.0
2023-02-07 11:55:00,75.95,75.96,75.94,75.94,373676.0,66.0974,66.1061,66.0887,66.0887,373676.0
2023-02-07 12:00:00,75.95,75.96,75.92,75.92,178492.0,66.0974,66.1061,66.0713,66.0713,178492.0
2023-02-07 12:05:00,75.92,75.93,75.88,75.89,363767.0,66.0713,66.08,66.0365,66.0452,363767.0
2023-02-07 12:10:00,75.88,75.91,75.85,75.86,270737.0,66.0365,66.0626,66.0104,66.0191,270737.0
2023-02-07 12:15:00,75.87,75.88,75.87,75.88,34927.0,66.0278,66.0365,66.0278,66.0365,34927.0
2023-02-07 12:20:00,75.88,75.88,75.83,75.83,123567.0,66.0365,66.0365,65.993,65.993,123567.0
2023-02-07 12:25:00,75.84,75.87,75.82,75.87,321616.0,66.0017,66.0278,65.9843,66.0278,321616.0
2023-02-07 12:30:00,75.87,75.88,75.82,75.84,129636.0,66.0278,66.0365,65.9843,66.0017,129636.0
2023-02-07 12:35:00,75.84,75.86,75.83,75.85,15112.0,66.0017,66.0191,65.993,66.0104,15112.0
2023-02-07 12:40:00,75.86,75.95,75.79,75.88,680351.0,66.0191,66.0974,65.9582,66.0365,680351.0
2023-02-07 12:45:00,75.88,76.08,75.87,76.08,1097292.0,66.0365,66.2106,66.0278,66.2106,1097292.0
2023-02-07 12:50:00,76.08,76.26,76.05,76.26,767724.0,66.2106,66.3672,66.1845,66.3672,767724.0
2023-02-07 12:55:00,76.25,76.36,76.24,76.27,1842382.0,66.3585,66.4542,66.3498,66.3759,1842382.0
2023-02-07 13:00:00,76.27,76.33,76.27,76.29,1759184.0,66.3759,66.4281,66.3759,66.3933,1759184.0
2023-02-07 13:05:00,76.29,76.35,76.26,76.27,596535.0,66.3933,66.4455,66.3672,66.3759,596535.0
2023-02-07 13:10:00,76.27,76.28,76.17,76.18,552827.0,66.3759,66.3846,66.2889,66.2976,552827.0
2023-02-07 13:15:00,76.18,76.19,76.07,76.16,616434.0,66.2976,66.3063,66.2019,66.2802,616434.0
2023-02-07 13:20:00,76.15,76.16,76.07,76.12,325123.0,66.2715,66.2802,66.2019,66.2454,325123.0
2023-02-07 13:25:00,76.11,76.14,75.98,75.99,530644.0,66.2367,66.2628,66.1235,66.1322,530644.0
2023-02-07 13:30:00,75.98,75.99,75.78,75.8,774401.0,66.1235,66.1322,65.9495,65.9669,774401.0
2023-02-07 13:35:00,75.79,75.89,75.78,75.88,518961.0,65.9582,66.0452,65.9495,66.0365,518961.0
2023-02-07 13:40:00,75.89,76.0,75.88,75.9,497582.0,66.0452,66.1409,66.0365,66.0539,497582.0
2023-02-07 13:45:00,75.9,75.9,75.84,75.86,414630.0,66.0539,66.0539,66.0017,66.0191,414630.0
2023-02-07 13:50:00,75.86,75.92,75.84,75.89,274194.0,66.0191,66.0713,66.0017,66.0452,274194.0
2023-02-07 13:55:00,75.9,75.94,75.89,75.94,562681.0,66.0539,66.0887,66.0452,66.0887,562681.0
2023-02-07 14:00:00,75.94,76.09,75.94,76.04,821877.0,66.0887,66.2193,66.0887,66.1757,821877.0
2023-02-07 14:05:00,76.04,76.13,76.0,76.06,431055.0,66.1757,66.2541,66.1409,66.1932,431055.0
2023-02-07 14:10:00,76.06,76.1,76.05,76.08,104975.0,66.1932,66.228,66.1845,66.2106,104975.0
2023-02-07 14:15:00,76.09,76.13,76.08,76.09,306771.0,66.2193,66.2541,66.2106,66.2193,306771.0
2023-02-07 14:20:00,76.08,76.1,76.05,76.09,209925.0,66.2106,66.228,66.1845,66.2193,209925.0
2023-02-07 14:25:00,76.09,76.11,76.07,76.07,495364.0,66.2193,66.2367,66.2019,66.2019,495364.0
2023-02-07 14:30:00,76.08,76.15,76.06,76.14,332467.0,66.2106,66.2715,66.1932,66.2628,332467.0
2023-02-07 14:35:00,76.14,76.15,76.12,76.14,137518.0,66.2628,66.2715,66.2454,66.2628,137518.0
2023-02-07 14:40:00,76.13,76.17,76.1,76.11,484194.0,66.2541,66.2889,66.228,66.2367,484194.0
2023-02-07 14:45:00,76.12,76.14,76.11,76.12,79728.0,66.2454,66.2628,66.2367,66.2454,79728.0
2023-02-07 14:50:00,76.11,76.12,76.1,76.12,393309.0,66.2367,66.2454,66.228,66.2454,393309.0
2023-02-07 14:55:00,76.12,76.12,76.1,76.11,123580.0,66.2454,66.2454,66.228,66.2367,123580.0
2023-02-07 15:00:00,76.11,76.15,76.08,76.09,466941.0,66.2367,66.2715,66.2106,66.2193,466941.0
2023-02-07 15:05:00,76.09,76.11,76.05,76.06,263896.0,66.2193,66.2367,66.1845,66.1932,263896.0
2023-02-07 15:10:00,76.06,76.1,76.06,76.09,68579.0,66.1932,66.228,66.1932,66.2193,68579.0
2023-02-07 15:15:00,76.09,76.12,76.09,76.11,237660.0,66.2193,66.2454,66.2193,66.2367,237660.0
2023-02-07 15:20:00,76.11,76.15,76.1,76.13,140829.0,66.2367,66.2715,66.228,66.2541,140829.0
2023-02-07 15:25:00,76.13,76.15,76.11,76.15,187805.0,66.2541,66.2715,66.2367,66.2715,187805.0
2023-02-07 15:30:00,76.15,76.17,76.13,76.16,219613.0,66.2715,66.2889,66.2541,66.2802,219613.0
2023-02-07 15:35:00,76.17,76.18,76.14,76.18,316438.0,66.2889,66.2976,66.2628,66.2976,316438.0
2023-02-07 15:40:00,76.18,76.19,76.17,76.19,530110.0,66.2976,66.3063,66.2889,66.3063,530110.0
2023-02-07 15:45:00,76.19,76.22,76.18,76.2,286681.0,66.3063,66.3324,66.2976,66.315,286681.0
2023-02-07 15:50:00,76.2,76.23,76.19,76.21,1023245.0,66.315,66.3411,66.3063,66.3237,1023245.0
2023-02-07 15:55:00,76.21,76.22,76.15,76.18,1303113.0,66.3237,66.3324,66.2715,66.2976,1303113.0
2023-02-08 09:30:00,76.06,76.07,76.0,76.03,558762.0,66.1932,66.2019,66.1409,66.167,558762.0
2023-02-08 09:35:00,76.02,76.11,76.01,76.09,577945.0,66.1583,66.2367,66.1496,66.2193,577945.0
2023-02-08 09:40:00,76.1,76.16,76.09,76.15,335417.0,66.228,66.2802,66.2193,66.2715,335417.0
2023-02-08 09:45:00,76.15,76.15,76.07,76.07,159065.0,66.2715,66.2715,66.2019,66.2019,159065.0
2023-02-08 09:50:00,76.07,76.07,76.01,76.04,471297.0,66.2019,66.2019,66.1496,66.1757,471297.0
2023-02-08 09:55:00,76.03,76.08,76.03,76.06,1763651.0,66.167,66.2106,66.167,66.1932,1763651.0
2023-02-08 10:00:00,76.06,76.06,76.01,76.03,207858.0,66.1932,66.1932,66.1496,66.167,207858.0
2023-02-08 10:05:00,76.03,76.04,75.98,76.03,582400.0,66.167,66.1757,66.1235,66.167,582400.0
2023-02-08 10:10:00,76.03,76.04,76.02,76.02,162822.0,66.167,66.1757,66.1583,66.1583,162822.0
2023-02-08 10:15:00,76.02,76.07,76.02,76.05,538578.0,66.1583,66.2019,66.1583,66.1845,538578.0
2023-02-08 10:20:00,76.05,76.05,75.98,76.0,513956.0,66.1845,66.1845,66.1235,66.1409,513956.0
2023-02-08 10:25:00,76.0,76.0,75.94,75.94,479984.0,66.1409,66.1409,66.0887,66.0887,479984.0
2023-02-08 10:30:00,75.94,75.94,75.87,75.9,440153.0,66.0887,66.0887,66.0278,66.0539,440153.0
2023-02-08 10:35:00,75.9,75.94,75.88,75.93,426958.0,66.0539,66.0887,66.0365,66.08,426958.0
2023-02-08 10:40:00,75.93,75.94,75.89,75.9,108719.0,66.08,66.0887,66.0452,66.0539,108719.0
2023-02-08 10:45:00,75.9,75.92,75.87,75.9,124590.0,66.0539,66.0713,66.0278,66.0539,124590.0
2023-02-08 10:50:00,75.89,75.92,75.87,75.92,151776.0,66.0452,66.0713,66.0278,66.0713,151776.0
2023-02-08 10:55:00,75.92,75.92,75.89,75.9,103785.0,66.0713,66.0713,66.0452,66.0539,103785.0
2023-02-08 11:00:00,75.9,75.93,75.86,75.93,212479.0,66.0539,66.08,66.0191,66.08,212479.0
2023-02-08 11:05:00,75.93,75.95,75.86,75.89,289447.0,66.08,66.0974,66.0191,66.0452,289447.0
2023-02-08 11:10:00,75.89,75.9,75.84,75.86,222739.0,66.0452,66.0539,66.0017,66.0191,222739.0
2023-02-08 11:15:00,75.86,75.92,75.85,75.88,216365.0,66.0191,66.0713,66.0104,66.0365,216365.0
2023-02-08 11:20:00,75.88,75.9,75.79,75.8,632106.0,66.0365,66.0539,65.9582,65.9669,632106.0
2023-02-08 11:25:00,75.8,75.81,75.75,75.78,314564.0,65.9669,65.9756,65.9234,65.9495,314564.0
2023-02-08 11:30:00,75.78,75.81,75.75,75.77,224166.0,65.9495,65.9756,65.9234,65.9408,224166.0
2023-02-08 11:35:00,75.77,75.79,75.75,75.77,185222.0,65.9408,65.9582,65.9234,65.9408,185222.0
2023-02-08 11:40:00,75.76,75.77,75.69,75.72,877207.0,65.9321,65.9408,65.8712,65.8973,877207.0
2023-02-08 11:45:00,75.72,75.76,75.71,75.75,164627.0,65.8973,65.9321,65.8886,65.9234,164627.0
2023-02-08 11:50:00,75.75,75.78,75.73,75.76,315114.0,65.9234,65.9495,65.906,65.9321,315114.0
2023-02-08 11:55:00,75.76,75.81,75.75,75.81,182881.0,65.9321,65.9756,65.9234,65.9756,182881.0
2023-02-08 12:00:00,75.81,75.82,75.79,75.79,1516765.0,65.9756,65.9843,65.9582,65.9582,1516765.0
2023-02-08 12:05:00,75.78,75.8,75.78,75.8,168983.0,65.9495,65.9669,65.9495,65.9669,168983.0
2023-02-08 12:10:00,75.8,75.84,75.79,75.79,288591.0,65.9669,66.0017,65.9582,65.9582,288591.0
2023-02-08 12:15:00,75.79,75.83,75.78,75.83,77975.0,65.9582,65.993,65.9495,65.993,77975.0
2023-02-08 12:20:00,75.82,75.9,75.82,75.87,335200.0,65.9843,66.0539,65.9843,66.0278,335200.0
2023-02-08 12:25:00,75.87,75.88,75.84,75.86,382889.0,66.0278,66.0365,66.0017,66.0191,382889.0
2023-02-08 12:30:00,75.87,75.88,75.83,75.83,605699.0,66.0278,66.0365,65.993,65.993,605699.0
2023-02-08 12:35:00,75.83,75.86,75.82,75.83,36293.0,65.993,66.0191,65.9843,65.993,36293.0
2023-02-08 12:40:00,75.83,75.83,75.79,75.81,241898.0,65.993,65.993,65.9582,65.9756,241898.0
2023-02-08 12:45:00,75.81,75.85,75.8,75.84,60796.0,65.9756,66.0104,65.9669,66.0017,60796.0
2023-02-08 12:50:00,75.84,75.88,75.84,75.87,260735.0,66.0017,66.0365,66.0017,66.0278,260735.0
2023-02-08 12:55:00,75.87,75.9,75.86,75.9,675303.0,66.0278,66.0539,66.0191,66.0539,675303.0
2023-02-08 13:00:00,75.91,76.01,75.89,76.01,413366.0,66.0626,66.1496,66.0452,66.1496,413366.0
2023-02-08 13:05:00,76.01,76.05,75.96,76.03,576419.0,66.1496,66.1845,66.1061,66.167,576419.0
2023-02-08 13:10:00,76.03,76.04,75.99,75.99,515456.0,66.167,66.1757,66.1322,66.1322,515456.0
2023-02-08 13:15:00,76.0,76.01,75.98,76.0,398742.0,66.1409,66.1496,66.1235,66.1409,398742.0
2023-02-08 13:20:00,76.0,76.0,75.96,76.0,182152.0,66.1409,66.1409,66.1061,66.1409,182152.0
2023-02-08 13:25:00,76.0,76.0,75.9,75.92,1248457.0,66.1409,66.1409,66.0539,66.0713,1248457.0
2023-02-08 13:30:00,75.93,75.93,75.88,75.92,531098.0,66.08,66.08,66.0365,66.0713,531098.0
2023-02-08 13:35:00,75.91,75.94,75.89,75.9,153261.0,66.0626,66.0887,66.0452,66.0539,153261.0
2023-02-08 13:40:00,75.89,75.91,75.87,75.89,172823.0,66.0452,66.0626,66.0278,66.0452,172823.0
2023-02-08 13:45:00,75.89,75.89,75.87,75.89,162018.0,66.0452,66.0452,66.0278,66.0452,162018.0
2023-02-08 13:50:00,75.89,75.89,75.87,75.88,39400.0,66.0452,66.0452,66.0278,66.0365,39400.0
2023-02-08 13:55:00,75.88,75.92,75.87,75.92,193330.0,66.0365,66.0713,66.0278,66.0713,193330.0
2023-02-08 14:00:00,75.92,75.92,75.89,75.92,312772.0,66.0713,66.0713,66.0452,66.0713,312772.0
2023-02-08 14:05:00,75.92,75.92,75.9,75.9,238077.0,66.0713,66.0713,66.0539,66.0539,238077.0
2023-02-08 14:10:00,75.91,75.95,75.9,75.94,77905.0,66.0626,66.0974,66.0539,66.0887,77905.0
2023-02-08 14:15:00,75.94,75.97,75.93,75.96,235359.0,66.0887,66.1148,66.08,66.1061,235359.0
2023-02-08 14:20:00,75.96,75.96,75.94,75.95,67817.0,66.1061,66.1061,66.0887,66.0974,67817.0
2023-02-08 14:25:00,75.95,75.96,75.91,75.92,354665.0,66.0974,66.1061,66.0626,66.0713,354665.0
2023-02-08 14:30:00,75.92,75.93,75.9,75.9,177682.0,66.0713,66.08,66.0539,66.0539,177682.0
2023-02-08 14:35:00,75.9,75.91,75.9,75.91,191143.0,66.0539,66.0626,66.0539,66.0626,191143.0
2023-02-08 14:40:00,75.91,75.91,75.87,75.89,167746.0,66.0626,66.0626,66.0278,66.0452,167746.0
2023-02-08 14:45:00,75.88,75.89,75.86,75.88,203696.0,66.0365,66.0452,66.0191,66.0365,203696.0
2023-02-08 14:50:00,75.88,75.9,75.87,75.89,179444.0,66.0365,66.0539,66.0278,66.0452,179444.0
2023-02-08 14:55:00,75.89,75.93,75.88,75.92,274558.0,66.0452,66.08,66.0365,66.0713,274558.0
2023-02-08 15:00:00,75.92,75.94,75.91,75.93,460053.0,66.0713,66.0887,66.0626,66.08,460053.0
2023-02-08 15:05:00,75.93,75.94,75.88,75.92,111105.0,66.08,66.0887,66.0365,66.0713,111105.0
2023-02-08 15:10:00,75.92,75.92,75.86,75.88,282030.0,66.0713,66.0713,66.0191,66.0365,282030.0
2023-02-08 15:15:00,75.89,75.91,75.85,75.85,196942.0,66.0452,66.0626,66.0104,66.0104,196942.0
2023-02-08 15:20:00,75.85,75.9,75.85,75.89,399565.0,66.0104,66.0539,66.0104,66.0452,399565.0
2023-02-08 15:25:00,75.89,75.9,75.87,75.88,122914.0,66.0452,66.0539,66.0278,66.0365,122914.0
2023-02-08 15:30:00,75.87,75.91,75.87,75.88,420399.0,66.0278,66.0626,66.0278,66.0365,420399.0
2023-02-08 15:35:00,75.88,75.93,75.88,75.92,178165.0,66.0365,66.08,66.0365,66.0713,178165.0
2023-02-08 15:40:00,75.92,75.94,75.92,75.92,164575.0,66.0713,66.0887,66.0713,66.0713,164575.0
2023-02-08 15:45:00,75.92,75.94,75.85,75.85,959581.0,66.0713,66.0887,66.0104,66.0104,959581.0
2023-02-08 15:50:00,75.86,75.88,75.84,75.85,975631.0,66.0191,66.0365,66.0017,66.0104,975631.0
2023-02-08 15:55:00,75.85,75.88,75.83,75.87,1003785.0,66.0104,66.0365,65.993,66.0278,1003785.0
2023-02-09 09:30:00,76.11,76.11,76.01,76.05,390712.0,66.2367,66.2367,66.1496,66.1845,390712.0
2023-02-09 09:35:00,76.06,76.07,75.99,76.01,895558.0,66.1932,66.2019,66.1322,66.1496,895558.0
2023-02-09 09:40:00,76.01,76.02,75.93,75.93,477641.0,66.1496,66.1583,66.08,66.08,477641.0
2023-02-09 09:45:00,75.92,75.99,75.91,75.98,306722.0,66.0713,66.1322,66.0626,66.1235,306722.0
2023-02-09 09:50:00,75.98,76.01,75.95,75.97,141358.0,66.1235,66.1496,66.0974,66.1148,141358.0
2023-02-09 09:55:00,75.97,75.97,75.91,75.93,85488.0,66.1148,66.1148,66.0626,66.08,85488.0
2023-02-09 10:00:00,75.93,75.94,75.9,75.91,86017.0,66.08,66.0887,66.0539,66.0626,86017.0
2023-02-09 10:05:00,75.91,75.96,75.89,75.95,323422.0,66.0626,66.1061,66.0452,66.0974,323422.0
2023-02-09 10:10:00,75.95,75.97,75.94,75.95,102746.0,66.0974,66.1148,66.0887,66.0974,102746.0
2023-02-09 10:15:00,75.95,75.98,75.93,75.95,81736.0,66.0974,66.1235,66.08,66.0974,81736.0
2023-02-09 10:20:00,75.95,75.96,75.9,75.91,214332.0,66.0974,66.1061,66.0539,66.0626,214332.0
2023-02-09 10:25:00,75.9,75.9,75.83,75.84,788758.0,66.0539,66.0539,65.993,66.0017,788758.0
2023-02-09 10:30:00,75.84,75.93,75.83,75.89,661220.0,66.0017,66.08,65.993,66.0452,661220.0
2023-02-09 10:35:00,75.89,75.93,75.89,75.89,293390.0,66.0452,66.08,66.0452,66.0452,293390.0
2023-02-09 10:40:00,75.9,75.94,75.88,75.9,543968.0,66.0539,66.0887,66.0365,66.0539,543968.0
2023-02-09 10:45:00,75.9,75.95,75.89,75.95,523699.0,66.0539,66.0974,66.0452,66.0974,523699.0
2023-02-09 10:50:00,75.95,75.97,75.89,75.91,528824.0,66.0974,66.1148,66.0452,66.0626,528824.0
2023-02-09 10:55:00,75.9,75.92,75.88,75.89,558074.0,66.0539,66.0713,66.0365,66.0452,558074.0
2023-02-09 11:00:00,75.88,75.89,75.8,75.83,320681.0,66.0365,66.0452,65.9669,65.993,320681.0
2023-02-09 11:05:00,75.82,75.84,75.79,75.84,151313.0,65.9843,66.0017,65.9582,66.0017,151313.0
2023-02-09 11:10:00,75.83,75.84,75.8,75.82,675832.0,65.993,66.0017,65.9669,65.9843,675832.0
2023-02-09 11:15:00,75.83,75.84,75.8,75.83,72245.0,65.993,66.0017,65.9669,65.993,72245.0
2023-02-09 11:20:00,75.83,75.84,75.8,75.81,224600.0,65.993,66.0017,65.9669,65.9756,224600.0
2023-02-09 11:25:00,75.81,75.85,75.81,75.84,153535.0,65.9756,66.0104,65.9756,66.0017,153535.0
2023-02-09 11:30:00,75.84,75.85,75.82,75.83,70308.0,66.0017,66.0104,65.9843,65.993,70308.0
2023-02-09 11:35:00,75.83,75.85,75.81,75.85,262148.0,65.993,66.0104,65.9756,66.0104,262148.0
2023-02-09 11:40:00,75.84,75.85,75.83,75.84,30281.0,66.0017,66.0104,65.993,66.0017,30281.0
2023-02-09 11:45:00,75.84,75.87,75.81,75.83,697221.0,66.0017,66.0278,65.9756,65.993,697221.0
2023-02-09 11:50:00,75.82,75.84,75.82,75.82,255510.0,65.9843,66.0017,65.9843,65.9843,255510.0
2023-02-09 11:55:00,75.82,75.82,75.79,75.8,428974.0,65.9843,65.9843,65.9582,65.9669,428974.0
2023-02-09 12:00:00,75.8,75.83,75.79,75.8,486019.0,65.9669,65.993,65.9582,65.9669,486019.0
2023-02-09 12:05:00,75.8,75.81,75.79,75.81,200745.0,65.9669,65.9756,65.9582,65.9756,200745.0
2023-02-09 12:10:00,75.81,75.81,75.79,75.8,211181.0,65.9756,65.9756,65.9582,65.9669,211181.0
2023-02-09 12:15:00,75.8,75.8,75.76,75.79,101950.0,65.9669,65.9669,65.9321,65.9582,101950.0
2023-02-09 12:20:00,75.78,75.81,75.77,75.8,232033.0,65.9495,65.9756,65.9408,65.9669,232033.0
2023-02-09 12:25:00,75.8,75.81,75.78,75.78,269804.0,65.9669,65.9756,65.9495,65.9495,269804.0
2023-02-09 12:30:00,75.78,75.78,75.74,75.75,156947.0,65.9495,65.9495,65.9147,65.9234,156947.0
2023-02-09 12:35:00,75.75,75.77,75.72,75.73,241932.0,65.9234,65.9408,65.8973,65.906,241932.0
2023-02-09 12:40:00,75.73,75.74,75.7,75.7,403603.0,65.906,65.9147,65.8799,65.8799,403603.0
2023-02-09 12:45:00,75.7,75.7,75.66,75.69,432070.0,65.8799,65.8799,65.845,65.8712,432070.0
2023-02-09 12:50:00,75.69,75.73,75.68,75.7,109150.0,65.8712,65.906,65.8625,65.8799,109150.0
2023-02-09 12:55:00,75.7,75.73,75.7,75.72,270182.0,65.8799,65.906,65.8799,65.8973,270182.0
2023-02-09 13:00:00,75.71,75.73,75.62,75.67,399831.0,65.8886,65.906,65.8102,65.8537,399831.0
2023-02-09 13:05:00,75.67,75.7,75.65,75.67,180455.0,65.8537,65.8799,65.8363,65.8537,180455.0
2023-02-09 13:10:00,75.68,75.7,75.66,75.68,83769.0,65.8625,65.8799,65.845,65.8625,83769.0
2023-02-09 13:15:00,75.68,75.7,75.65,75.67,409248.0,65.8625,65.8799,65.8363,65.8537,409248.0
2023-02-09 13:20:00,75.67,75.68,75.65,75.66,350405.0,65.8537,65.8625,65.8363,65.845,350405.0
2023-02-09 13:25:00,75.67,75.7,75.67,75.68,410258.0,65.8537,65.8799,65.8537,65.8625,410258.0
2023-02-09 13:30:00,75.68,75.72,75.65,75.72,294811.0,65.8625,65.8973,65.8363,65.8973,294811.0
2023-02-09 13:35:00,75.72,75.72,75.68,75.69,150667.0,65.8973,65.8973,65.8625,65.8712,150667.0
2023-02-09 13:40:00,75.69,75.69,75.62,75.63,442850.0,65.8712,65.8712,65.8102,65.8189,442850.0
2023-02-09 13:45:00,75.63,75.64,75.6,75.62,1052260.0,65.8189,65.8276,65.7928,65.8102,1052260.0
2023-02-09 13:50:00,75.62,75.63,75.61,75.62,253718.0,65.8102,65.8189,65.8015,65.8102,253718.0
2023-02-09 13:55:00,75.63,75.63,75.59,75.61,605012.0,65.8189,65.8189,65.7841,65.8015,605012.0
2023-02-09 14:00:00,75.61,75.64,75.59,75.59,645908.0,65.8015,65.8276,65.7841,65.7841,645908.0
2023-02-09 14:05:00,75.6,75.65,75.59,75.64,245196.0,65.7928,65.8363,65.7841,65.8276,245196.0
2023-02-09 14:10:00,75.64,75.65,75.61,75.63,594140.0,65.8276,65.8363,65.8015,65.8189,594140.0
2023-02-09 14:15:00,75.63,75.63,75.59,75.59,399220.0,65.8189,65.8189,65.7841,65.7841,399220.0
2023-02-09 14:20:00,75.59,75.6,75.55,75.56,953380.0,65.7841,65.7928,65.7493,65.758,953380.0
2023-02-09 14:25:00,75.56,75.58,75.55,75.55,248503.0,65.758,65.7754,65.7493,65.7493,248503.0
2023-02-09 14:30:00,75.56,75.58,75.55,75.56,354211.0,65.758,65.7754,65.7493,65.758,354211.0
2023-02-09 14:35:00,75.56,75.57,75.55,75.56,278195.0,65.758,65.7667,65.7493,65.758,278195.0
2023-02-09 14:40:00,75.56,75.57,75.56,75.56,301756.0,65.758,65.7667,65.758,65.758,301756.0
2023-02-09 14:45:00,75.57,75.57,75.55,75.56,291503.0,65.7667,65.7667,65.7493,65.758,291503.0
2023-02-09 14:50:00,75.56,75.56,75.54,75.55,308243.0,65.758,65.758,65.7406,65.7493,308243.0
2023-02-09 14:55:00,75.54,75.55,75.48,75.51,440736.0,65.7406,65.7493,65.6884,65.7145,440736.0
2023-02-09 15:00:00,75.51,75.51,75.47,75.48,418734.0,65.7145,65.7145,65.6797,65.6884,418734.0
2023-02-09 15:05:00,75.47,75.5,75.46,75.5,559850.0,65.6797,65.7058,65.671,65.7058,559850.0
2023-02-09 15:10:00,75.5,75.5,75.47,75.47,427835.0,65.7058,65.7058,65.6797,65.6797,427835.0
2023-02-09 15:15:00,75.47,75.48,75.44,75.44,346311.0,65.6797,65.6884,65.6536,65.6536,346311.0
2023-02-09 15:20:00,75.45,75.45,75.39,75.4,407369.0,65.6623,65.6623,65.6101,65.6188,407369.0
2023-02-09 15:25:00,75.4,75.4,75.35,75.38,863184.0,65.6188,65.6188,65.5753,65.6014,863184.0
2023-02-09 15:30:00,75.38,75.39,75.32,75.33,871721.0,65.6014,65.6101,65.5492,65.5579,871721.0
2023-02-09 15:35:00,75.33,75.35,75.31,75.32,1464706.0,65.5579,65.5753,65.5404,65.5492,1464706.0
2023-02-09 15:40:00,75.33,75.35,75.29,75.34,1597430.0,65.5579,65.5753,65.523,65.5666,1597430.0
2023-02-09 15:45:00,75.34,75.39,75.34,75.37,1278569.0,65.5666,65.6101,65.5666,65.5927,1278569.0
2023-02-09 15:50:00,75.37,75.44,75.36,75.42,1756927.0,65.5927,65.6536,65.584,65.6362,1756927.0
2023-02-09 15:55:00,75.42,75.43,75.35,75.36,2897405.0,65.6362,65.6449,65.5753,65.584,2897405.0
2023-02-10 09:30:00,75.03,75.25,75.03,75.18,1102830.0,65.2968,65.4882,65.2968,65.4273,1102830.0
2023-02-10 09:35:00,75.18,75.24,75.12,75.12,2971090.0,65.4273,65.4795,65.3751,65.3751,2971090.0
2023-02-10 09:40:00,75.12,75.14,75.09,75.12,879140.0,65.3751,65.3925,65.349,65.3751,879140.0
2023-02-10 09:45:00,75.12,75.17,75.11,75.15,454167.0,65.3751,65.4186,65.3664,65.4012,454167.0
2023-02-10 09:50:00,75.15,75.18,75.12,75.13,874811.0,65.4012,65.4273,65.3751,65.3838,874811.0
2023-02-10 09:55:00,75.13,75.15,75.1,75.12,323157.0,65.3838,65.4012,65.3577,65.3751,323157.0
2023-02-10 10:00:00,75.12,75.12,75.02,75.05,612496.0,65.3751,65.3751,65.2881,65.3142,612496.0
2023-02-10 10:05:00,75.05,75.11,75.05,75.09,588928.0,65.3142,65.3664,65.3142,65.349,588928.0
2023-02-10 10:10:00,75.09,75.17,75.09,75.14,280173.0,65.349,65.4186,65.349,65.3925,280173.0
2023-02-10 10:15:00,75.14,75.17,75.11,75.14,453062.0,65.3925,65.4186,65.3664,65.3925,453062.0
2023-02-10 10:20:00,75.13,75.18,75.11,75.14,302518.0,65.3838,65.4273,65.3664,65.3925,302518.0
2023-02-10 10:25:00,75.14,75.15,75.08,75.09,293023.0,65.3925,65.4012,65.3403,65.349,293023.0
2023-02-10 10:30:00,75.08,75.11,75.06,75.09,243424.0,65.3403,65.3664,65.3229,65.349,243424.0
2023-02-10 10:35:00,75.09,75.1,75.07,75.09,339312.0,65.349,65.3577,65.3316,65.349,339312.0
2023-02-10 10:40:00,75.09,75.1,75.05,75.06,883668.0,65.349,65.3577,65.3142,65.3229,883668.0
2023-02-10 10:45:00,75.06,75.07,75.04,75.05,159035.0,65.3229,65.3316,65.3055,65.3142,159035.0
2023-02-10 10:50:00,75.05,75.05,74.97,75.01,751017.0,65.3142,65.3142,65.2446,65.2794,751017.0
2023-02-10 10:55:00,75.02,75.02,74.96,74.99,1371786.0,65.2881,65.2881,65.2359,65.262,1371786.0
2023-02-10 11:00:00,74.99,75.01,74.97,74.98,102359.0,65.262,65.2794,65.2446,65.2533,102359.0
2023-02-10 11:05:00,74.97,75.0,74.93,74.94,497871.0,65.2446,65.2707,65.2097,65.2184,497871.0
2023-02-10 11:10:00,74.95,74.96,74.88,74.91,561846.0,65.2271,65.2359,65.1662,65.1923,561846.0
2023-02-10 11:15:00,74.92,74.94,74.88,74.91,462500.0,65.201,65.2184,65.1662,65.1923,462500.0
2023-02-10 11:20:00,74.9,74.91,74.88,74.9,426064.0,65.1836,65.1923,65.1662,65.1836,426064.0
2023-02-10 11:25:00,74.9,74.91,74.84,74.84,468898.0,65.1836,65.1923,65.1314,65.1314,468898.0
2023-02-10 11:30:00,74.84,74.87,74.8,74.83,1263499.0,65.1314,65.1575,65.0966,65.1227,1263499.0
2023-02-10 11:35:00,74.83,74.87,74.8,74.81,719648.0,65.1227,65.1575,65.0966,65.1053,719648.0
2023-02-10 11:40:00,74.81,74.86,74.8,74.84,389022.0,65.1053,65.1488,65.0966,65.1314,389022.0
2023-02-10 11:45:00,74.84,74.91,74.84,74.91,835188.0,65.1314,65.1923,65.1314,65.1923,835188.0
2023-02-10 11:50:00,74.91,74.91,74.86,74.88,375156.0,65.1923,65.1923,65.1488,65.1662,375156.0
2023-02-10 11:55:00,74.88,74.88,74.82,74.82,588138.0,65.1662,65.1662,65.114,65.114,588138.0
2023-02-10 12:00:00,74.82,74.82,74.76,74.77,1399302.0,65.114,65.114,65.0618,65.0705,1399302.0
2023-02-10 12:05:00,74.76,74.78,74.74,74.75,366241.0,65.0618,65.0792,65.0444,65.0531,366241.0
2023-02-10 12:10:00,74.74,74.76,74.73,74.75,441673.0,65.0444,65.0618,65.0357,65.0531,441673.0
2023-02-10 12:15:00,74.74,74.77,74.72,74.75,537351.0,65.0444,65.0705,65.027,65.0531,537351.0
2023-02-10 12:20:00,74.76,74.78,74.75,74.78,171315.0,65.0618,65.0792,65.0531,65.0792,171315.0
2023-02-10 12:25:00,74.78,74.79,74.76,74.77,638885.0,65.0792,65.0879,65.0618,65.0705,638885.0
2023-02-10 12:30:00,74.78,74.83,74.77,74.83,194454.0,65.0792,65.1227,65.0705,65.1227,194454.0
2023-02-10 12:35:00,74.83,74.84,74.82,74.83,289561.0,65.1227,65.1314,65.114,65.1227,289561.0
2023-02-10 12:40:00,74.82,74.85,74.82,74.83,499637.0,65.114,65.1401,65.114,65.1227,499637.0
2023-02-10 12:45:00,74.83,74.83,74.79,74.81,381856.0,65.1227,65.1227,65.0879,65.1053,381856.0
2023-02-10 12:50:00,74.81,74.83,74.79,74.81,263029.0,65.1053,65.1227,65.0879,65.1053,263029.0
2023-02-10 12:55:00,74.81,74.85,74.81,74.84,215665.0,65.1053,65.1401,65.1053,65.1314,215665.0
2023-02-10 13:00:00,74.84,74.85,74.82,74.84,235328.0,65.1314,65.1401,65.114,65.1314,235328.0
2023-02-10 13:05:00,74.83,74.86,74.83,74.85,1319949.0,65.1227,65.1488,65.1227,65.1401,1319949.0
2023-02-10 13:10:00,74.86,74.87,74.85,74.87,867828.0,65.1488,65.1575,65.1401,65.1575,867828.0
2023-02-10 13:15:00,74.87,74.88,74.86,74.88,487070.0,65.1575,65.1662,65.1488,65.1662,487070.0
2023-02-10 13:20:00,74.88,74.92,74.87,74.88,1175645.0,65.1662,65.201,65.1575,65.1662,1175645.0
2023-02-10 13:25:00,74.88,74.91,74.87,74.88,1157157.0,65.1662,65.1923,65.1575,65.1662,1157157.0
2023-02-10 13:30:00,74.89,74.89,74.87,74.88,341090.0,65.1749,65.1749,65.1575,65.1662,341090.0
2023-02-10 13:35:00,74.88,74.89,74.86,74.87,208590.0,65.1662,65.1749,65.1488,65.1575,208590.0
2023-02-10 13:40:00,74.87,74.87,74.84,74.84,431824.0,65.1575,65.1575,65.1314,65.1314,431824.0
2023-02-10 13:45:00,74.84,74.86,74.84,74.86,212534.0,65.1314,65.1488,65.1314,65.1488,212534.0
2023-02-10 13:50:00,74.86,74.86,74.85,74.86,463159.0,65.1488,65.1488,65.1401,65.1488,463159.0
2023-02-10 13:55:00,74.85,74.86,74.82,74.83,325993.0,65.1401,65.1488,65.114,65.1227,325993.0
2023-02-10 14:00:00,74.83,74.83,74.79,74.8,410864.0,65.1227,65.1227,65.0879,65.0966,410864.0
2023-02-10 14:05:00,74.79,74.8,74.77,74.78,302944.0,65.0879,65.0966,65.0705,65.0792,302944.0
2023-02-10 14:10:00,74.78,74.78,74.75,74.76,180912.0,65.0792,65.0792,65.0531,65.0618,180912.0
2023-02-10 14:15:00,74.76,74.78,74.75,74.75,398237.0,65.0618,65.0792,65.0531,65.0531,398237.0
2023-02-10 14:20:00,74.76,74.77,74.75,74.76,407950.0,65.0618,65.0705,65.0531,65.0618,407950.0
2023-02-10 14:25:00,74.76,74.76,74.72,74.72,291186.0,65.0618,65.0618,65.027,65.027,291186.0
2023-02-10 14:30:00,74.72,74.75,74.71,74.75,321859.0,65.027,65.0531,65.0183,65.0531,321859.0
2023-02-10 14:35:00,74.74,74.76,74.72,74.72,238181.0,65.0444,65.0618,65.027,65.027,238181.0
2023-02-10 14:40:00,74.73,74.75,74.72,74.75,191422.0,65.0357,65.0531,65.027,65.0531,191422.0
2023-02-10 14:45:00,74.75,74.75,74.72,74.74,398612.0,65.0531,65.0531,65.027,65.0444,398612.0
2023-02-10 14:50:00,74.74,74.78,74.73,74.77,385629.0,65.0444,65.0792,65.0357,65.0705,385629.0
2023-02-10 14:55:00,74.78,74.8,74.77,74.79,609811.0,65.0792,65.0966,65.0705,65.0879,609811.0
2023-02-10 15:00:00,74.79,74.8,74.77,74.77,282425.0,65.0879,65.0966,65.0705,65.0705,282425.0
2023-02-10 15:05:00,74.77,74.78,74.76,74.76,613091.0,65.0705,65.0792,65.0618,65.0618,613091.0
2023-02-10 15:10:00,74.77,74.77,74.74,74.75,483852.0,65.0705,65.0705,65.0444,65.0531,483852.0
2023-02-10 15:15:00,74.75,74.75,74.73,74.74,373148.0,65.0531,65.0531,65.0357,65.0444,373148.0
2023-02-10 15:20:00,74.73,74.74,74.69,74.7,537918.0,65.0357,65.0444,65.0009,65.0096,537918.0
2023-02-10 15:25:00,74.7,74.73,74.68,74.72,1819546.0,65.0096,65.0357,64.9922,65.027,1819546.0
2023-02-10 15:30:00,74.72,74.72,74.7,74.72,712063.0,65.027,65.027,65.0096,65.027,712063.0
2023-02-10 15:35:00,74.72,74.75,74.71,74.75,620649.0,65.027,65.0531,65.0183,65.0531,620649.0
2023-02-10 15:40:00,74.75,74.77,74.72,74.76,1675365.0,65.0531,65.0705,65.027,65.0618,1675365.0
2023-02-10 15:45:00,74.77,74.79,74.76,74.77,963263.0,65.0705,65.0879,65.0618,65.0705,963263.0
2023-02-10 15:50:00,74.78,74.78,74.74,74.76,2232113.0,65.0792,65.0792,65.0444,65.0618,2232113.0
2023-02-10 15:55:00,74.76,74.79,74.75,74.76,3714542.0,65.0618,65.0879,65.0531,65.0618,3714542.0
2023-02-13 09:30:00,74.83,74.87,74.8,74.81,939654.0,65.1227,65.1575,65.0966,65.1053,939654.0
2023-02-13 09:35:00,74.81,74.84,74.78,74.84,716610.0,65.1053,65.1314,65.0792,65.1314,716610.0
2023-02-13 09:40:00,74.84,74.85,74.75,74.81,826824.0,65.1314,65.1401,65.0531,65.1053,826824.0
2023-02-13 09:45:00,74.81,74.85,74.78,74.82,833978.0,65.1053,65.1401,65.0792,65.114,833978.0
2023-02-13 09:50:00,74.82,74.87,74.82,74.87,683100.0,65.114,65.1575,65.114,65.1575,683100.0
2023-02-13 09:55:00,74.87,74.97,74.86,74.95,835216.0,65.1575,65.2446,65.1488,65.2271,835216.0
2023-02-13 10:00:00,74.95,74.98,74.93,74.94,433369.0,65.2271,65.2533,65.2097,65.2184,433369.0
2023-02-13 10:05:00,74.94,74.94,74.89,74.93,319735.0,65.2184,65.2184,65.1749,65.2097,319735.0
2023-02-13 10:10:00,74.94,74.95,74.86,74.86,570704.0,65.2184,65.2271,65.1488,65.1488,570704.0
2023-02-13 10:15:00,74.85,74.88,74.83,74.88,442738.0,65.1401,65.1662,65.1227,65.1662,442738.0
2023-02-13 10:20:00,74.88,74.89,74.83,74.84,152905.0,65.1662,65.1749,65.1227,65.1314,152905.0
2023-02-13 10:25:00,74.84,74.89,74.84,74.89,204403.0,65.1314,65.1749,65.1314,65.1749,204403.0
2023-02-13 10:30:00,74.89,74.89,74.87,74.88,165483.0,65.1749,65.1749,65.1575,65.1662,165483.0
2023-02-13 10:35:00,74.88,74.93,74.88,74.91,689313.0,65.1662,65.2097,65.1662,65.1923,689313.0
2023-02-13 10:40:00,74.91,74.91,74.86,74.88,518383.0,65.1923,65.1923,65.1488,65.1662,518383.0
2023-02-13 10:45:00,74.88,74.89,74.85,74.89,272735.0,65.1662,65.1749,65.1401,65.1749,272735.0
2023-02-13 10:50:00,74.89,74.91,74.88,74.88,170828.0,65.1749,65.1923,65.1662,65.1662,170828.0
2023-02-13 10:55:00,74.89,74.94,74.88,74.92,420151.0,65.1749,65.2184,65.1662,65.201,420151.0
2023-02-13 11:00:00,74.92,74.93,74.89,74.92,403126.0,65.201,65.2097,65.1749,65.201,403126.0
2023-02-13 11:05:00,74.92,74.92,74.88,74.89,69034.0,65.201,65.201,65.1662,65.1749,69034.0
2023-02-13 11:10:00,74.89,74.9,74.88,74.89,148844.0,65.1749,65.1836,65.1662,65.1749,148844.0
2023-02-13 11:15:00,74.89,74.89,74.86,74.89,209977.0,65.1749,65.1749,65.1488,65.1749,209977.0
2023-02-13 11:20:00,74.89,74.93,74.88,74.92,151178.0,65.1749,65.2097,65.1662,65.201,151178.0
2023-02-13 11:25:00,74.92,74.94,74.91,74.93,259181.0,65.201,65.2184,65.1923,65.2097,259181.0
2023-02-13 11:30:00,74.93,74.93,74.88,74.9,491686.0,65.2097,65.2097,65.1662,65.1836,491686.0
2023-02-13 11:35:00,74.9,74.92,74.89,74.92,104368.0,65.1836,65.201,65.1749,65.201,104368.0
2023-02-13 11:40:00,74.92,74.97,74.92,74.95,281913.0,65.201,65.2446,65.201,65.2271,281913.0
2023-02-13 11:45:00,74.96,74.96,74.94,74.95,93862.0,65.2359,65.2359,65.2184,65.2271,93862.0
2023-02-13 11:50:00,74.95,74.95,74.91,74.92,66324.0,65.2271,65.2271,65.1923,65.201,66324.0
2023-02-13 11:55:00,74.92,74.96,74.91,74.95,137882.0,65.201,65.2359,65.1923,65.2271,137882.0
2023-02-13 12:00:00,74.95,74.97,74.94,74.95,77547.0,65.2271,65.2446,65.2184,65.2271,77547.0
2023-02-13 12:05:00,74.95,74.98,74.95,74.98,318270.0,65.2271,65.2533,65.2271,65.2533,318270.0
2023-02-13 12:10:00,74.98,75.0,74.97,75.0,367131.0,65.2533,65.2707,65.2446,65.2707,367131.0
2023-02-13 12:15:00,75.0,75.01,74.99,75.0,199770.0,65.2707,65.2794,65.262,65.2707,199770.0
2023-02-13 12:20:00,75.0,75.02,74.99,75.02,224281.0,65.2707,65.2881,65.262,65.2881,224281.0
2023-02-13 12:25:00,75.02,75.06,75.01,75.06,145167.0,65.2881,65.3229,65.2794,65.3229,145167.0
2023-02-13 12:30:00,75.05,75.06,75.02,75.05,154451.0,65.3142,65.3229,65.2881,65.3142,154451.0
2023-02-13 12:35:00,75.05,75.05,75.02,75.03,142668.0,65.3142,65.3142,65.2881,65.2968,142668.0
2023-02-13 12:40:00,75.03,75.04,75.03,75.04,87960.0,65.2968,65.3055,65.2968,65.3055,87960.0
2023-02-13 12:45:00,75.03,75.06,75.03,75.06,93930.0,65.2968,65.3229,65.2968,65.3229,93930.0
2023-02-13 12:50:00,75.06,75.07,75.04,75.07,131950.0,65.3229,65.3316,65.3055,65.3316,131950.0
2023-02-13 12:55:00,75.06,75.07,75.06,75.07,103200.0,65.3229,65.3316,65.3229,65.3316,103200.0
2023-02-13 13:00:00,75.07,75.08,75.02,75.03,281566.0,65.3316,65.3403,65.2881,65.2968,281566.0
2023-02-13 13:05:00,75.03,75.05,74.99,75.03,233470.0,65.2968,65.3142,65.262,65.2968,233470.0
2023-02-13 13:10:00,75.03,75.04,75.01,75.03,152258.0,65.2968,65.3055,65.2794,65.2968,152258.0
2023-02-13 13:15:00,75.03,75.06,75.03,75.06,681263.0,65.2968,65.3229,65.2968,65.3229,681263.0
2023-02-13 13:20:00,75.06,75.06,75.03,75.03,202183.0,65.3229,65.3229,65.2968,65.2968,202183.0
2023-02-13 13:25:00,75.03,75.11,75.03,75.11,378952.0,65.2968,65.3664,65.2968,65.3664,378952.0
2023-02-13 13:30:00,75.11,75.15,75.1,75.13,374790.0,65.3664,65.4012,65.3577,65.3838,374790.0
2023-02-13 13:35:00,75.12,75.13,75.11,75.12,76341.0,65.3751,65.3838,65.3664,65.3751,76341.0
2023-02-13 13:40:00,75.12,75.12,75.09,75.09,73814.0,65.3751,65.3751,65.349,65.349,73814.0
2023-02-13 13:45:00,75.09,75.14,75.08,75.14,198037.0,65.349,65.3925,65.3403,65.3925,198037.0
2023-02-13 13:50:00,75.14,75.14,75.12,75.14,109091.0,65.3925,65.3925,65.3751,65.3925,109091.0
2023-02-13 13:55:00,75.14,75.21,75.13,75.18,288583.0,65.3925,65.4534,65.3838,65.4273,288583.0
2023-02-13 14:00:00,75.19,75.22,75.18,75.2,253858.0,65.436,65.4621,65.4273,65.4447,253858.0
2023-02-13 14:05:00,75.2,75.2,75.16,75.17,230028.0,65.4447,65.4447,65.4099,65.4186,230028.0
2023-02-13 14:10:00,75.17,75.17,75.11,75.13,299389.0,65.4186,65.4186,65.3664,65.3838,299389.0
2023-02-13 14:15:00,75.13,75.14,75.1,75.11,1246167.0,65.3838,65.3925,65.3577,65.3664,1246167.0
2023-02-13 14:20:00,75.12,75.12,75.11,75.12,100728.0,65.3751,65.3751,65.3664,65.3751,100728.0
2023-02-13 14:25:00,75.12,75.12,75.06,75.06,201859.0,65.3751,65.3751,65.3229,65.3229,201859.0
2023-02-13 14:30:00,75.06,75.06,75.01,75.01,869066.0,65.3229,65.3229,65.2794,65.2794,869066.0
2023-02-13 14:35:00,75.01,75.04,75.01,75.03,128496.0,65.2794,65.3055,65.2794,65.2968,128496.0
2023-02-13 14:40:00,75.03,75.04,74.98,75.0,467650.0,65.2968,65.3055,65.2533,65.2707,467650.0
2023-02-13 14:45:00,75.0,75.02,74.99,75.02,183356.0,65.2707,65.2881,65.262,65.2881,183356.0
2023-02-13 14:50:00,75.02,75.05,75.01,75.05,179074.0,65.2881,65.3142,65.2794,65.3142,179074.0
2023-02-13 14:55:00,75.05,75.05,75.0,75.01,280307.0,65.3142,65.3142,65.2707,65.2794,280307.0
2023-02-13 15:00:00,75.01,75.03,74.98,75.01,328776.0,65.2794,65.2968,65.2533,65.2794,328776.0
2023-02-13 15:05:00,75.02,75.03,75.0,75.02,337506.0,65.2881,65.2968,65.2707,65.2881,337506.0
2023-02-13 15:10:00,75.01,75.02,75.0,75.0,177388.0,65.2794,65.2881,65.2707,65.2707,177388.0
2023-02-13 15:15:00,75.01,75.03,75.0,75.02,371198.0,65.2794,65.2968,65.2707,65.2881,371198.0
2023-02-13 15:20:00,75.02,75.03,75.0,75.01,286019.0,65.2881,65.2968,65.2707,65.2794,286019.0
2023-02-13 15:25:00,75.0,75.04,75.0,75.04,163211.0,65.2707,65.3055,65.2707,65.3055,163211.0
2023-02-13 15:30:00,75.04,75.06,75.03,75.05,272276.0,65.3055,65.3229,65.2968,65.3142,272276.0
2023-02-13 15:35:00,75.06,75.08,75.05,75.06,324047.0,65.3229,65.3403,65.3142,65.3229,324047.0
2023-02-13 15:40:00,75.07,75.1,75.06,75.09,639927.0,65.3316,65.3577,65.3229,65.349,639927.0
2023-02-13 15:45:00,75.09,75.1,75.03,75.05,582586.0,65.349,65.3577,65.2968,65.3142,582586.0
2023-02-13 15:50:00,75.04,75.04,75.01,75.01,654817.0,65.3055,65.3055,65.2794,65.2794,654817.0
2023-02-13 15:55:00,75.01,75.03,74.97,74.99,2091040.0,65.2794,65.2968,65.2446,65.262,2091040.0
2023-02-14 09:30:00,74.83,74.83,74.51,74.69,899207.0,65.1227,65.1227,64.8442,65.0009,899207.0
2023-02-14 09:35:00,74.69,74.76,74.65,74.75,527578.0,65.0009,65.0618,64.9661,65.0531,527578.0
2023-02-14 09:40:00,74.74,74.86,74.71,74.81,668179.0,65.0444,65.1488,65.0183,65.1053,668179.0
2023-02-14 09:45:00,74.81,74.94,74.81,74.84,651019.0,65.1053,65.2184,65.1053,65.1314,651019.0
2023-02-14 09:50:00,74.84,74.88,74.83,74.87,478689.0,65.1314,65.1662,65.1227,65.1575,478689.0
2023-02-14 09:55:00,74.87,74.96,74.87,74.92,181855.0,65.1575,65.2359,65.1575,65.201,181855.0
2023-02-14 10:00:00,74.92,75.03,74.92,75.02,941643.0,65.201,65.2968,65.201,65.2881,941643.0
2023-02-14 10:05:00,75.03,75.14,75.01,75.14,645907.0,65.2968,65.3925,65.2794,65.3925,645907.0
2023-02-14 10:10:00,75.14,75.19,75.12,75.16,538393.0,65.3925,65.436,65.3751,65.4099,538393.0
2023-02-14 10:15:00,75.16,75.18,75.12,75.13,397588.0,65.4099,65.4273,65.3751,65.3838,397588.0
2023-02-14 10:20:00,75.13,75.16,75.11,75.16,1354403.0,65.3838,65.4099,65.3664,65.4099,1354403.0
2023-02-14 10:25:00,75.15,75.18,75.04,75.05,1700257.0,65.4012,65.4273,65.3055,65.3142,1700257.0
2023-02-14 10:30:00,75.05,75.09,74.98,75.01,1317358.0,65.3142,65.349,65.2533,65.2794,1317358.0
2023-02-14 10:35:00,75.01,75.01,74.87,74.88,830235.0,65.2794,65.2794,65.1575,65.1662,830235.0
2023-02-14 10:40:00,74.88,74.98,74.87,74.95,1020221.0,65.1662,65.2533,65.1575,65.2271,1020221.0
2023-02-14 10:45:00,74.95,74.96,74.87,74.94,457182.0,65.2271,65.2359,65.1575,65.2184,457182.0
2023-02-14 10:50:00,74.93,74.94,74.79,74.84,1979446.0,65.2097,65.2184,65.0879,65.1314,1979446.0
2023-02-14 10:55:00,74.84,74.86,74.82,74.84,345178.0,65.1314,65.1488,65.114,65.1314,345178.0
2023-02-14 11:00:00,74.84,74.9,74.83,74.86,466989.0,65.1314,65.1836,65.1227,65.1488,466989.0
2023-02-14 11:05:00,74.87,74.87,74.79,74.8,250148.0,65.1575,65.1575,65.0879,65.0966,250148.0
2023-02-14 11:10:00,74.8,74.84,74.78,74.83,1216902.0,65.0966,65.1314,65.0792,65.1227,1216902.0
2023-02-14 11:15:00,74.83,74.87,74.83,74.86,970650.0,65.1227,65.1575,65.1227,65.1488,970650.0
2023-02-14 11:20:00,74.86,74.87,74.85,74.86,336170.0,65.1488,65.1575,65.1401,65.1488,336170.0
2023-02-14 11:25:00,74.86,74.87,74.74,74.78,1310437.0,65.1488,65.1575,65.0444,65.0792,1310437.0
2023-02-14 11:30:00,74.78,74.85,74.67,74.69,2680390.0,65.0792,65.1401,64.9835,65.0009,2680390.0
2023-02-14 11:35:00,74.68,74.69,74.64,74.66,1302976.0,64.9922,65.0009,64.9574,64.9748,1302976.0
2023-02-14 11:40:00,74.66,74.7,74.64,74.65,391043.0,64.9748,65.0096,64.9574,64.9661,391043.0
2023-02-14 11:45:00,74.64,74.68,74.63,74.65,266208.0,64.9574,64.9922,64.9487,64.9661,266208.0
2023-02-14 11:50:00,74.66,74.67,74.62,74.65,440407.0,64.9748,64.9835,64.94,64.9661,440407.0
2023-02-14 11:55:00,74.65,74.68,74.64,74.67,215662.0,64.9661,64.9922,64.9574,64.9835,215662.0
2023-02-14 12:00:00,74.66,74.71,74.66,74.7,154398.0,64.9748,65.0183,64.9748,65.0096,154398.0
2023-02-14 12:05:00,74.7,74.72,74.69,74.72,228450.0,65.0096,65.027,65.0009,65.027,228450.0
2023-02-14 12:10:00,74.71,74.75,74.71,74.75,269021.0,65.0183,65.0531,65.0183,65.0531,269021.0
2023-02-14 12:15:00,74.75,74.79,74.74,74.78,345828.0,65.0531,65.0879,65.0444,65.0792,345828.0
2023-02-14 12:20:00,74.78,74.79,74.71,74.71,440035.0,65.0792,65.0879,65.0183,65.0183,440035.0
2023-02-14 12:25:00,74.71,74.73,74.69,74.7,121668.0,65.0183,65.0357,65.0009,65.0096,121668.0
2023-02-14 12:30:00,74.7,74.74,74.69,74.73,139350.0,65.0096,65.0444,65.0009,65.0357,139350.0
2023-02-14 12:35:00,74.73,74.74,74.69,74.7,191515.0,65.0357,65.0444,65.0009,65.0096,191515.0
2023-02-14 12:40:00,74.7,74.75,74.7,74.73,259100.0,65.0096,65.0531,65.0096,65.0357,259100.0
2023-02-14 12:45:00,74.73,74.74,74.73,74.73,120907.0,65.0357,65.0444,65.0357,65.0357,120907.0
2023-02-14 12:50:00,74.73,74.74,74.71,74.74,409710.0,65.0357,65.0444,65.0183,65.0444,409710.0
2023-02-14 12:55:00,74.74,74.8,74.74,74.78,217461.0,65.0444,65.0966,65.0444,65.0792,217461.0
2023-02-14 13:00:00,74.78,74.88,74.77,74.85,573891.0,65.0792,65.1662,65.0705,65.1401,573891.0
2023-02-14 13:05:00,74.85,74.9,74.85,74.88,2303639.0,65.1401,65.1836,65.1401,65.1662,2303639.0
2023-02-14 13:10:00,74.87,74.89,74.87,74.89,301407.0,65.1575,65.1749,65.1575,65.1749,301407.0
2023-02-14 13:15:00,74.88,74.93,74.85,74.92,961287.0,65.1662,65.2097,65.1401,65.201,961287.0
2023-02-14 13:20:00,74.92,74.96,74.91,74.95,421909.0,65.201,65.2359,65.1923,65.2271,421909.0
2023-02-14 13:25:00,74.95,74.95,74.91,74.93,670125.0,65.2271,65.2271,65.1923,65.2097,670125.0
2023-02-14 13:30:00,74.94,74.94,74.91,74.93,570723.0,65.2184,65.2184,65.1923,65.2097,570723.0
2023-02-14 13:35:00,74.93,74.95,74.92,74.94,168150.0,65.2097,65.2271,65.201,65.2184,168150.0
2023-02-14 13:40:00,74.93,74.95,74.9,74.9,811516.0,65.2097,65.2271,65.1836,65.1836,811516.0
2023-02-14 13:45:00,74.91,74.93,74.9,74.92,426173.0,65.1923,65.2097,65.1836,65.201,426173.0
2023-02-14 13:50:00,74.92,74.94,74.92,74.93,210460.0,65.201,65.2184,65.201,65.2097,210460.0
2023-02-14 13:55:00,74.93,74.94,74.91,74.92,233370.0,65.2097,65.2184,65.1923,65.201,233370.0
2023-02-14 14:00:00,74.92,74.93,74.91,74.92,892063.0,65.201,65.2097,65.1923,65.201,892063.0
2023-02-14 14:05:00,74.91,74.92,74.82,74.86,414192.0,65.1923,65.201,65.114,65.1488,414192.0
2023-02-14 14:10:00,74.86,74.89,74.86,74.89,50888.0,65.1488,65.1749,65.1488,65.1749,50888.0
2023-02-14 14:15:00,74.89,74.91,74.88,74.9,117390.0,65.1749,65.1923,65.1662,65.1836,117390.0
2023-02-14 14:20:00,74.9,74.9,74.89,74.9,95239.0,65.1836,65.1836,65.1749,65.1836,95239.0
2023-02-14 14:25:00,74.9,74.9,74.88,74.89,49235.0,65.1836,65.1836,65.1662,65.1749,49235.0
2023-02-14 14:30:00,74.9,74.93,74.89,74.92,280629.0,65.1836,65.2097,65.1749,65.201,280629.0
2023-02-14 14:35:00,74.92,74.96,74.92,74.94,237116.0,65.201,65.2359,65.201,65.2184,237116.0
2023-02-14 14:40:00,74.93,74.94,74.93,74.93,89669.0,65.2097,65.2184,65.2097,65.2097,89669.0
2023-02-14 14:45:00,74.94,74.95,74.93,74.94,141765.0,65.2184,65.2271,65.2097,65.2184,141765.0
2023-02-14 14:50:00,74.94,74.95,74.93,74.95,175224.0,65.2184,65.2271,65.2097,65.2271,175224.0
2023-02-14 14:55:00,74.94,74.96,74.93,74.95,188212.0,65.2184,65.2359,65.2097,65.2271,188212.0
2023-02-14 15:00:00,74.95,74.97,74.94,74.94,364350.0,65.2271,65.2446,65.2184,65.2184,364350.0
2023-02-14 15:05:00,74.94,74.94,74.92,74.92,220149.0,65.2184,65.2184,65.201,65.201,220149.0
2023-02-14 15:10:00,74.92,74.95,74.91,74.94,128330.0,65.201,65.2271,65.1923,65.2184,128330.0
2023-02-14 15:15:00,74.95,74.97,74.93,74.97,365163.0,65.2271,65.2446,65.2097,65.2446,365163.0
2023-02-14 15:20:00,74.97,74.98,74.96,74.97,301947.0,65.2446,65.2533,65.2359,65.2446,301947.0
2023-02-14 15:25:00,74.97,74.98,74.95,74.95,268408.0,65.2446,65.2533,65.2271,65.2271,268408.0
2023-02-14 15:30:00,74.96,75.0,74.95,75.0,909223.0,65.2359,65.2707,65.2271,65.2707,909223.0
2023-02-14 15:35:00,75.0,75.0,74.98,74.99,223452.0,65.2707,65.2707,65.2533,65.262,223452.0
2023-02-14 15:40:00,74.99,75.03,74.98,75.03,423239.0,65.262,65.2968,65.2533,65.2968,423239.0
2023-02-14 15:45:00,75.03,75.04,74.99,75.02,558312.0,65.2968,65.3055,65.262,65.2881,558312.0
2023-02-14 15:50:00,75.01,75.02,74.98,75.01,762353.0,65.2794,65.2881,65.2533,65.2794,762353.0
2023-02-14 15:55:00,75.01,75.02,74.98,74.99,1311800.0,65.2794,65.2881,65.2533,65.262,1311800.0
2023-02-15 09:30:00,74.72,74.72,74.62,74.68,1382372.0,65.027,65.027,64.94,64.9922,1382372.0
2023-02-15 09:35:00,74.68,74.72,74.64,74.65,670049.0,64.9922,65.027,64.9574,64.9661,670049.0
2023-02-15 09:40:00,74.65,74.76,74.63,74.75,901251.0,64.9661,65.0618,64.9487,65.0531,901251.0
2023-02-15 09:45:00,74.75,74.76,74.72,74.73,844253.0,65.0531,65.0618,65.027,65.0357,844253.0
2023-02-15 09:50:00,74.74,74.75,74.62,74.67,199087.0,65.0444,65.0531,64.94,64.9835,199087.0
2023-02-15 09:55:00,74.67,74.69,74.62,74.65,580662.0,64.9835,65.0009,64.94,64.9661,580662.0
2023-02-15 10:00:00,74.66,74.69,74.63,74.68,58215.0,64.9748,65.0009,64.9487,64.9922,58215.0
2023-02-15 10:05:00,74.68,74.68,74.58,74.61,161803.0,64.9922,64.9922,64.9051,64.9313,161803.0
2023-02-15 10:10:00,74.61,74.66,74.6,74.65,838093.0,64.9313,64.9748,64.9226,64.9661,838093.0
2023-02-15 10:15:00,74.65,74.7,74.65,74.67,305621.0,64.9661,65.0096,64.9661,64.9835,305621.0
2023-02-15 10:20:00,74.67,74.7,74.62,74.62,662714.0,64.9835,65.0096,64.94,64.94,662714.0
2023-02-15 10:25:00,74.62,74.66,74.61,74.65,265653.0,64.94,64.9748,64.9313,64.9661,265653.0
2023-02-15 10:30:00,74.65,74.66,74.63,74.66,812065.0,64.9661,64.9748,64.9487,64.9748,812065.0
2023-02-15 10:35:00,74.66,74.67,74.64,74.66,226195.0,64.9748,64.9835,64.9574,64.9748,226195.0
2023-02-15 10:40:00,74.66,74.67,74.6,74.6,534365.0,64.9748,64.9835,64.9226,64.9226,534365.0
2023-02-15 10:45:00,74.6,74.64,74.59,74.6,423291.0,64.9226,64.9574,64.9138,64.9226,423291.0
2023-02-15 10:50:00,74.61,74.67,74.59,74.67,271825.0,64.9313,64.9835,64.9138,64.9835,271825.0
2023-02-15 10:55:00,74.67,74.7,74.65,74.65,370010.0,64.9835,65.0096,64.9661,64.9661,370010.0
2023-02-15 11:00:00,74.65,74.7,74.65,74.69,604503.0,64.9661,65.0096,64.9661,65.0009,604503.0
2023-02-15 11:05:00,74.69,74.77,74.68,74.76,349420.0,65.0009,65.0705,64.9922,65.0618,349420.0
2023-02-15 11:10:00,74.76,74.77,74.72,74.73,356531.0,65.0618,65.0705,65.027,65.0357,356531.0
2023-02-15 11:15:00,74.74,74.77,74.72,74.76,1221344.0,65.0444,65.0705,65.027,65.0618,1221344.0
2023-02-15 11:20:00,74.76,74.78,74.73,74.76,433209.0,65.0618,65.0792,65.0357,65.0618,433209.0
2023-02-15 11:25:00,74.75,74.77,74.73,74.76,266272.0,65.0531,65.0705,65.0357,65.0618,266272.0
2023-02-15 11:30:00,74.76,74.77,74.7,74.71,405275.0,65.0618,65.0705,65.0096,65.0183,405275.0
2023-02-15 11:35:00,74.7,74.72,74.67,74.7,330580.0,65.0096,65.027,64.9835,65.0096,330580.0
2023-02-15 11:40:00,74.7,74.77,74.69,74.77,388761.0,65.0096,65.0705,65.0009,65.0705,388761.0
2023-02-15 11:45:00,74.77,74.78,74.74,74.77,138109.0,65.0705,65.0792,65.0444,65.0705,138109.0
2023-02-15 11:50:00,74.77,74.77,74.73,74.75,173563.0,65.0705,65.0705,65.0357,65.0531,173563.0
2023-02-15 11:55:00,74.75,74.78,74.73,74.73,151645.0,65.0531,65.0792,65.0357,65.0357,151645.0
2023-02-15 12:00:00,74.73,74.75,74.72,74.73,149645.0,65.0357,65.0531,65.027,65.0357,149645.0
2023-02-15 12:05:00,74.73,74.75,74.71,74.72,851289.0,65.0357,65.0531,65.0183,65.027,851289.0
2023-02-15 12:10:00,74.73,74.74,74.7,74.71,632067.0,65.0357,65.0444,65.0096,65.0183,632067.0
2023-02-15 12:15:00,74.7,74.72,74.68,74.69,245793.0,65.0096,65.027,64.9922,65.0009,245793.0
2023-02-15 12:20:00,74.69,74.7,74.66,74.67,187324.0,65.0009,65.0096,64.9748,64.9835,187324.0
2023-02-15 12:25:00,74.67,74.75,74.66,74.71,1059773.0,64.9835,65.0531,64.9748,65.0183,1059773.0
2023-02-15 12:30:00,74.72,74.72,74.67,74.69,449812.0,65.027,65.027,64.9835,65.0009,449812.0
2023-02-15 12:35:00,74.69,74.73,74.68,74.69,222796.0,65.0009,65.0357,64.9922,65.0009,222796.0
2023-02-15 12:40:00,74.7,74.73,74.69,74.73,89838.0,65.0096,65.0357,65.0009,65.0357,89838.0
2023-02-15 12:45:00,74.73,74.73,74.71,74.72,380197.0,65.0357,65.0357,65.0183,65.027,380197.0
2023-02-15 12:50:00,74.73,74.75,74.72,74.74,178284.0,65.0357,65.0531,65.027,65.0444,178284.0
2023-02-15 12:55:00,74.73,74.74,74.71,74.73,349558.0,65.0357,65.0444,65.0183,65.0357,349558.0
2023-02-15 13:00:00,74.73,74.76,74.72,74.73,247557.0,65.0357,65.0618,65.027,65.0357,247557.0
2023-02-15 13:05:00,74.73,74.74,74.7,74.73,357487.0,65.0357,65.0444,65.0096,65.0357,357487.0
2023-02-15 13:10:00,74.73,74.75,74.72,74.74,289461.0,65.0357,65.0531,65.027,65.0444,289461.0
2023-02-15 13:15:00,74.73,74.74,74.72,74.73,277120.0,65.0357,65.0444,65.027,65.0357,277120.0
2023-02-15 13:20:00,74.74,74.75,74.73,74.75,56695.0,65.0444,65.0531,65.0357,65.0531,56695.0
2023-02-15 13:25:00,74.75,74.76,74.74,74.74,123606.0,65.0531,65.0618,65.0444,65.0444,123606.0
2023-02-15 13:30:00,74.74,74.76,74.72,74.73,223563.0,65.0444,65.0618,65.027,65.0357,223563.0
2023-02-15 13:35:00,74.73,74.75,74.72,74.73,69042.0,65.0357,65.0531,65.027,65.0357,69042.0
2023-02-15 13:40:00,74.74,74.77,74.73,74.76,165321.0,65.0444,65.0705,65.0357,65.0618,165321.0
2023-02-15 13:45:00,74.76,74.78,74.76,74.78,209197.0,65.0618,65.0792,65.0618,65.0792,209197.0
2023-02-15 13:50:00,74.78,74.8,74.76,74.8,1153303.0,65.0792,65.0966,65.0618,65.0966,1153303.0
2023-02-15 13:55:00,74.79,74.82,74.79,74.8,110219.0,65.0879,65.114,65.0879,65.0966,110219.0
2023-02-15 14:00:00,74.8,74.81,74.79,74.8,290116.0,65.0966,65.1053,65.0879,65.0966,290116.0
2023-02-15 14:05:00,74.8,74.83,74.79,74.81,889158.0,65.0966,65.1227,65.0879,65.1053,889158.0
2023-02-15 14:10:00,74.81,74.85,74.8,74.85,219239.0,65.1053,65.1401,65.0966,65.1401,219239.0
2023-02-15 14:15:00,74.85,74.86,74.84,74.84,173369.0,65.1401,65.1488,65.1314,65.1314,173369.0
2023-02-15 14:20:00,74.84,74.88,74.84,74.87,626306.0,65.1314,65.1662,65.1314,65.1575,626306.0
2023-02-15 14:25:00,74.87,74.87,74.83,74.84,1925219.0,65.1575,65.1575,65.1227,65.1314,1925219.0
2023-02-15 14:30:00,74.84,74.84,74.8,74.81,469337.0,65.1314,65.1314,65.0966,65.1053,469337.0
2023-02-15 14:35:00,74.81,74.82,74.79,74.81,271114.0,65.1053,65.114,65.0879,65.1053,271114.0
2023-02-15 14:40:00,74.81,74.86,74.8,74.85,330625.0,65.1053,65.1488,65.0966,65.1401,330625.0
2023-02-15 14:45:00,74.84,74.85,74.8,74.82,944707.0,65.1314,65.1401,65.0966,65.114,944707.0
2023-02-15 14:50:00,74.82,74.84,74.81,74.83,212602.0,65.114,65.1314,65.1053,65.1227,212602.0
2023-02-15 14:55:00,74.83,74.84,74.81,74.82,787395.0,65.1227,65.1314,65.1053,65.114,787395.0
2023-02-15 15:00:00,74.81,74.82,74.8,74.81,507834.0,65.1053,65.114,65.0966,65.1053,507834.0
2023-02-15 15:05:00,74.81,74.83,74.8,74.81,1491582.0,65.1053,65.1227,65.0966,65.1053,1491582.0
2023-02-15 15:10:00,74.81,74.83,74.8,74.83,457911.0,65.1053,65.1227,65.0966,65.1227,457911.0
2023-02-15 15:15:00,74.83,74.83,74.81,74.81,479934.0,65.1227,65.1227,65.1053,65.1053,479934.0
2023-02-15 15:20:00,74.81,74.82,74.81,74.81,103445.0,65.1053,65.114,65.1053,65.1053,103445.0
2023-02-15 15:25:00,74.81,74.83,74.81,74.83,647785.0,65.1053,65.1227,65.1053,65.1227,647785.0
2023-02-15 15:30:00,74.83,74.84,74.81,74.83,315357.0,65.1227,65.1314,65.1053,65.1227,315357.0
2023-02-15 15:35:00,74.84,74.84,74.82,74.84,765596.0,65.1314,65.1314,65.114,65.1314,765596.0
2023-02-15 15:40:00,74.84,74.87,74.83,74.84,345083.0,65.1314,65.1575,65.1227,65.1314,345083.0
2023-02-15 15:45:00,74.84,74.86,74.83,74.86,396426.0,65.1314,65.1488,65.1227,65.1488,396426.0
2023-02-15 15:50:00,74.86,74.86,74.85,74.86,994918.0,65.1488,65.1488,65.1401,65.1488,994918.0
2023-02-15 15:55:00,74.86,74.88,74.85,74.87,2219199.0,65.1488,65.1662,65.1401,65.1575,2219199.0
2023-02-16 09:30:00,74.54,74.58,74.43,74.43,2817929.0,64.8703,64.9051,64.7746,64.7746,2817929.0
2023-02-16 09:35:00,74.43,74.44,74.35,74.41,957480.0,64.7746,64.7833,64.705,64.7572,957480.0
2023-02-16 09:40:00,74.41,74.44,74.35,74.38,1253955.0,64.7572,64.7833,64.705,64.7311,1253955.0
2023-02-16 09:45:00,74.39,74.4,74.35,74.35,1357643.0,64.7398,64.7485,64.705,64.705,1357643.0
2023-02-16 09:50:00,74.35,74.37,74.29,74.31,1793068.0,64.705,64.7224,64.6528,64.6702,1793068.0
2023-02-16 09:55:00,74.3,74.3,74.23,74.25,1253702.0,64.6615,64.6615,64.6006,64.618,1253702.0
2023-02-16 10:00:00,74.25,74.32,74.24,74.28,1000872.0,64.618,64.6789,64.6093,64.6441,1000872.0
2023-02-16 10:05:00,74.28,74.3,74.27,74.28,1359316.0,64.6441,64.6615,64.6354,64.6441,1359316.0
2023-02-16 10:10:00,74.28,74.36,74.27,74.34,1252525.0,64.6441,64.7137,64.6354,64.6963,1252525.0
2023-02-16 10:15:00,74.35,74.37,74.33,74.37,626370.0,64.705,64.7224,64.6876,64.7224,626370.0
2023-02-16 10:20:00,74.37,74.43,74.36,74.42,964555.0,64.7224,64.7746,64.7137,64.7659,964555.0
2023-02-16 10:25:00,74.43,74.44,74.4,74.42,963782.0,64.7746,64.7833,64.7485,64.7659,963782.0
2023-02-16 10:30:00,74.43,74.44,74.41,74.43,1343944.0,64.7746,64.7833,64.7572,64.7746,1343944.0
2023-02-16 10:35:00,74.43,74.49,74.43,74.48,497804.0,64.7746,64.8268,64.7746,64.8181,497804.0
2023-02-16 10:40:00,74.48,74.48,74.44,74.44,660579.0,64.8181,64.8181,64.7833,64.7833,660579.0
2023-02-16 10:45:00,74.44,74.46,74.43,74.45,465649.0,64.7833,64.8007,64.7746,64.792,465649.0
2023-02-16 10:50:00,74.45,74.47,74.44,74.44,721360.0,64.792,64.8094,64.7833,64.7833,721360.0
2023-02-16 10:55:00,74.44,74.46,74.43,74.45,821424.0,64.7833,64.8007,64.7746,64.792,821424.0
2023-02-16 11:00:00,74.45,74.51,74.45,74.5,772012.0,64.792,64.8442,64.792,64.8355,772012.0
2023-02-16 11:05:00,74.49,74.5,74.43,74.45,349572.0,64.8268,64.8355,64.7746,64.792,349572.0
2023-02-16 11:10:00,74.45,74.47,74.45,74.46,244957.0,64.792,64.8094,64.792,64.8007,244957.0
2023-02-16 11:15:00,74.46,74.47,74.45,74.47,405447.0,64.8007,64.8094,64.792,64.8094,405447.0
2023-02-16 11:20:00,74.47,74.47,74.44,74.45,319028.0,64.8094,64.8094,64.7833,64.792,319028.0
2023-02-16 11:25:00,74.45,74.49,74.43,74.48,476381.0,64.792,64.8268,64.7746,64.8181,476381.0
2023-02-16 11:30:00,74.48,74.51,74.48,74.48,340814.0,64.8181,64.8442,64.8181,64.8181,340814.0
2023-02-16 11:35:00,74.48,74.49,74.45,74.46,379962.0,64.8181,64.8268,64.792,64.8007,379962.0
2023-02-16 11:40:00,74.46,74.47,74.44,74.45,264074.0,64.8007,64.8094,64.7833,64.792,264074.0
2023-02-16 11:45:00,74.45,74.49,74.44,74.48,620422.0,64.792,64.8268,64.7833,64.8181,620422.0
2023-02-16 11:50:00,74.48,74.49,74.45,74.46,492795.0,64.8181,64.8268,64.792,64.8007,492795.0
2023-02-16 11:55:00,74.45,74.47,74.42,74.42,559023.0,64.792,64.8094,64.7659,64.7659,559023.0
2023-02-16 12:00:00,74.42,74.44,74.39,74.4,814282.0,64.7659,64.7833,64.7398,64.7485,814282.0
2023-02-16 12:05:00,74.4,74.41,74.39,74.39,397497.0,64.7485,64.7572,64.7398,64.7398,397497.0
2023-02-16 12:10:00,74.39,74.42,74.39,74.39,921915.0,64.7398,64.7659,64.7398,64.7398,921915.0
2023-02-16 12:15:00,74.4,74.44,74.39,74.4,1119237.0,64.7485,64.7833,64.7398,64.7485,1119237.0
2023-02-16 12:20:00,74.4,74.46,74.39,74.45,625974.0,64.7485,64.8007,64.7398,64.792,625974.0
2023-02-16 12:25:00,74.45,74.47,74.43,74.44,367796.0,64.792,64.8094,64.7746,64.7833,367796.0
2023-02-16 12:30:00,74.44,74.46,74.43,74.45,299691.0,64.7833,64.8007,64.7746,64.792,299691.0
2023-02-16 12:35:00,74.45,74.49,74.44,74.47,1945437.0,64.792,64.8268,64.7833,64.8094,1945437.0
2023-02-16 12:40:00,74.47,74.51,74.47,74.51,491213.0,64.8094,64.8442,64.8094,64.8442,491213.0
2023-02-16 12:45:00,74.52,74.52,74.49,74.49,381024.0,64.8529,64.8529,64.8268,64.8268,381024.0
2023-02-16 12:50:00,74.49,74.5,74.45,74.46,936885.0,64.8268,64.8355,64.792,64.8007,936885.0
2023-02-16 12:55:00,74.46,74.46,74.44,74.44,293724.0,64.8007,64.8007,64.7833,64.7833,293724.0
2023-02-16 13:00:00,74.44,74.48,74.42,74.46,638871.0,64.7833,64.8181,64.7659,64.8007,638871.0
2023-02-16 13:05:00,74.47,74.47,74.45,74.46,411914.0,64.8094,64.8094,64.792,64.8007,411914.0
2023-02-16 13:10:00,74.47,74.47,74.41,74.41,506246.0,64.8094,64.8094,64.7572,64.7572,506246.0
2023-02-16 13:15:00,74.41,74.43,74.39,74.39,688795.0,64.7572,64.7746,64.7398,64.7398,688795.0
2023-02-16 13:20:00,74.39,74.41,74.38,74.4,1054330.0,64.7398,64.7572,64.7311,64.7485,1054330.0
2023-02-16 13:25:00,74.4,74.41,74.38,74.38,366376.0,64.7485,64.7572,64.7311,64.7311,366376.0
2023-02-16 13:30:00,74.38,74.42,74.36,74.42,534223.0,64.7311,64.7659,64.7137,64.7659,534223.0
2023-02-16 13:35:00,74.42,74.44,74.41,74.42,539488.0,64.7659,64.7833,64.7572,64.7659,539488.0
2023-02-16 13:40:00,74.42,74.44,74.42,74.42,457912.0,64.7659,64.7833,64.7659,64.7659,457912.0
2023-02-16 13:45:00,74.42,74.43,74.4,74.42,481469.0,64.7659,64.7746,64.7485,64.7659,481469.0
2023-02-16 13:50:00,74.42,74.43,74.4,74.42,729982.0,64.7659,64.7746,64.7485,64.7659,729982.0
2023-02-16 13:55:00,74.42,74.42,74.4,74.42,464724.0,64.7659,64.7659,64.7485,64.7659,464724.0
2023-02-16 14:00:00,74.42,74.48,74.41,74.48,742760.0,64.7659,64.8181,64.7572,64.8181,742760.0
2023-02-16 14:05:00,74.48,74.52,74.47,74.5,1094209.0,64.8181,64.8529,64.8094,64.8355,1094209.0
2023-02-16 14:10:00,74.5,74.51,74.47,74.48,431030.0,64.8355,64.8442,64.8094,64.8181,431030.0
2023-02-16 14:15:00,74.48,74.5,74.48,74.49,265364.0,64.8181,64.8355,64.8181,64.8268,265364.0
2023-02-16 14:20:00,74.49,74.5,74.44,74.5,665875.0,64.8268,64.8355,64.7833,64.8355,665875.0
2023-02-16 14:25:00,74.5,74.53,74.49,74.51,728299.0,64.8355,64.8616,64.8268,64.8442,728299.0
2023-02-16 14:30:00,74.51,74.52,74.51,74.52,270121.0,64.8442,64.8529,64.8442,64.8529,270121.0
2023-02-16 14:35:00,74.51,74.58,74.5,74.58,953773.0,64.8442,64.9051,64.8355,64.9051,953773.0
2023-02-16 14:40:00,74.58,74.59,74.55,74.57,482662.0,64.9051,64.9138,64.879,64.8964,482662.0
2023-02-16 14:45:00,74.57,74.57,74.55,74.56,300096.0,64.8964,64.8964,64.879,64.8877,300096.0
2023-02-16 14:50:00,74.57,74.57,74.54,74.57,567692.0,64.8964,64.8964,64.8703,64.8964,567692.0
2023-02-16 14:55:00,74.56,74.58,74.53,74.55,386262.0,64.8877,64.9051,64.8616,64.879,386262.0
2023-02-16 15:00:00,74.55,74.55,74.5,74.51,460547.0,64.879,64.879,64.8355,64.8442,460547.0
2023-02-16 15:05:00,74.51,74.51,74.4,74.48,616899.0,64.8442,64.8442,64.7485,64.8181,616899.0
2023-02-16 15:10:00,74.48,74.5,74.47,74.48,679178.0,64.8181,64.8355,64.8094,64.8181,679178.0
2023-02-16 15:15:00,74.48,74.48,74.44,74.44,655989.0,64.8181,64.8181,64.7833,64.7833,655989.0
2023-02-16 15:20:00,74.44,74.44,74.37,74.4,814531.0,64.7833,64.7833,64.7224,64.7485,814531.0
2023-02-16 15:25:00,74.4,74.4,74.31,74.33,1782036.0,64.7485,64.7485,64.6702,64.6876,1782036.0
2023-02-16 15:30:00,74.33,74.34,74.29,74.32,1589474.0,64.6876,64.6963,64.6528,64.6789,1589474.0
2023-02-16 15:35:00,74.32,74.39,74.31,74.36,855460.0,64.6789,64.7398,64.6702,64.7137,855460.0
2023-02-16 15:40:00,74.36,74.37,74.31,74.34,924912.0,64.7137,64.7224,64.6702,64.6963,924912.0
2023-02-16 15:45:00,74.34,74.35,74.33,74.34,877765.0,64.6963,64.705,64.6876,64.6963,877765.0
2023-02-16 15:50:00,74.34,74.39,74.33,74.33,3198868.0,64.6963,64.7398,64.6876,64.6876,3198868.0
2023-02-16 15:55:00,74.33,74.34,74.25,74.26,5445898.0,64.6876,64.6963,64.618,64.6267,5445898.0
2023-02-17 09:30:00,74.15,74.18,74.09,74.12,3564722.0,64.5309,64.557,64.4787,64.5048,3564722.0
2023-02-17 09:35:00,74.12,74.15,73.99,73.99,1959763.0,64.5048,64.5309,64.3917,64.3917,1959763.0
2023-02-17 09:40:00,73.99,74.04,73.96,73.99,623647.0,64.3917,64.4352,64.3656,64.3917,623647.0
2023-02-17 09:45:00,73.99,74.0,73.87,73.91,2653727.0,64.3917,64.4004,64.2873,64.3221,2653727.0
2023-02-17 09:50:00,73.92,73.96,73.9,73.91,1648547.0,64.3308,64.3656,64.3134,64.3221,1648547.0
2023-02-17 09:55:00,73.91,73.99,73.89,73.94,1647565.0,64.3221,64.3917,64.3047,64.3482,1647565.0
2023-02-17 10:00:00,73.94,74.04,73.93,74.03,2069031.0,64.3482,64.4352,64.3395,64.4265,2069031.0
2023-02-17 10:05:00,74.04,74.07,73.99,74.05,1808435.0,64.4352,64.4613,64.3917,64.4439,1808435.0
2023-02-17 10:10:00,74.04,74.14,74.03,74.09,1317053.0,64.4352,64.5222,64.4265,64.4787,1317053.0
2023-02-17 10:15:00,74.09,74.18,74.06,74.18,585872.0,64.4787,64.557,64.4526,64.557,585872.0
2023-02-17 10:20:00,74.17,74.22,74.11,74.13,431028.0,64.5483,64.5918,64.4961,64.5135,431028.0
2023-02-17 10:25:00,74.13,74.15,74.08,74.09,812227.0,64.5135,64.5309,64.47,64.4787,812227.0
2023-02-17 10:30:00,74.09,74.18,74.08,74.17,278450.0,64.4787,64.557,64.47,64.5483,278450.0
2023-02-17 10:35:00,74.17,74.24,74.15,74.17,448929.0,64.5483,64.6093,64.5309,64.5483,448929.0
2023-02-17 10:40:00,74.17,74.17,74.11,74.12,840485.0,64.5483,64.5483,64.4961,64.5048,840485.0
2023-02-17 10:45:00,74.12,74.15,74.11,74.14,233263.0,64.5048,64.5309,64.4961,64.5222,233263.0
2023-02-17 10:50:00,74.14,74.15,74.11,74.12,75023.0,64.5222,64.5309,64.4961,64.5048,75023.0
2023-02-17 10:55:00,74.12,74.16,74.11,74.16,485554.0,64.5048,64.5396,64.4961,64.5396,485554.0
2023-02-17 11:00:00,74.15,74.17,74.08,74.11,991930.0,64.5309,64.5483,64.47,64.4961,991930.0
2023-02-17 11:05:00,74.11,74.16,74.1,74.16,312877.0,64.4961,64.5396,64.4874,64.5396,312877.0
2023-02-17 11:10:00,74.15,74.16,74.13,74.13,258279.0,64.5309,64.5396,64.5135,64.5135,258279.0
2023-02-17 11:15:00,74.13,74.13,74.07,74.09,170503.0,64.5135,64.5135,64.4613,64.4787,170503.0
2023-02-17 11:20:00,74.08,74.1,74.06,74.08,231100.0,64.47,64.4874,64.4526,64.47,231100.0
2023-02-17 11:25:00,74.08,74.11,74.08,74.09,223295.0,64.47,64.4961,64.47,64.4787,223295.0
2023-02-17 11:30:00,74.09,74.11,74.07,74.08,259652.0,64.4787,64.4961,64.4613,64.47,259652.0
2023-02-17 11:35:00,74.08,74.12,74.07,74.12,587001.0,64.47,64.5048,64.4613,64.5048,587001.0
2023-02-17 11:40:00,74.12,74.15,74.11,74.15,189284.0,64.5048,64.5309,64.4961,64.5309,189284.0
2023-02-17 11:45:00,74.15,74.16,74.12,74.15,451037.0,64.5309,64.5396,64.5048,64.5309,451037.0
2023-02-17 11:50:00,74.15,74.17,74.14,74.15,180451.0,64.5309,64.5483,64.5222,64.5309,180451.0
2023-02-17 11:55:00,74.15,74.15,74.1,74.13,310053.0,64.5309,64.5309,64.4874,64.5135,310053.0
2023-02-17 12:00:00,74.13,74.19,74.12,74.17,162784.0,64.5135,64.5657,64.5048,64.5483,162784.0
2023-02-17 12:05:00,74.18,74.25,74.18,74.25,502429.0,64.557,64.618,64.557,64.618,502429.0
2023-02-17 12:10:00,74.25,74.31,74.24,74.29,1343714.0,64.618,64.6702,64.6093,64.6528,1343714.0
2023-02-17 12:15:00,74.29,74.3,74.25,74.27,366282.0,64.6528,64.6615,64.618,64.6354,366282.0
2023-02-17 12:20:00,74.26,74.27,74.24,74.26,834136.0,64.6267,64.6354,64.6093,64.6267,834136.0
2023-02-17 12:25:00,74.27,74.33,74.25,74.28,4988704.0,64.6354,64.6876,64.618,64.6441,4988704.0
2023-02-17 12:30:00,74.28,74.29,74.21,74.21,424747.0,64.6441,64.6528,64.5831,64.5831,424747.0
2023-02-17 12:35:00,74.21,74.22,74.2,74.2,264204.0,64.5831,64.5918,64.5744,64.5744,264204.0
2023-02-17 12:40:00,74.2,74.21,74.17,74.18,641673.0,64.5744,64.5831,64.5483,64.557,641673.0
2023-02-17 12:45:00,74.17,74.2,74.16,74.17,275778.0,64.5483,64.5744,64.5396,64.5483,275778.0
2023-02-17 12:50:00,74.17,74.18,74.13,74.14,284834.0,64.5483,64.557,64.5135,64.5222,284834.0
2023-02-17 12:55:00,74.14,74.16,74.11,74.13,3476881.0,64.5222,64.5396,64.4961,64.5135,3476881.0
2023-02-17 13:00:00,74.13,74.17,74.12,74.15,628213.0,64.5135,64.5483,64.5048,64.5309,628213.0
2023-02-17 13:05:00,74.15,74.18,74.13,74.17,408091.0,64.5309,64.557,64.5135,64.5483,408091.0
2023-02-17 13:10:00,74.17,74.22,74.17,74.22,896159.0,64.5483,64.5918,64.5483,64.5918,896159.0
2023-02-17 13:15:00,74.22,74.22,74.19,74.2,350339.0,64.5918,64.5918,64.5657,64.5744,350339.0
2023-02-17 13:20:00,74.2,74.2,74.16,74.17,1220168.0,64.5744,64.5744,64.5396,64.5483,1220168.0
2023-02-17 13:25:00,74.17,74.18,74.15,74.17,243562.0,64.5483,64.557,64.5309,64.5483,243562.0
2023-02-17 13:30:00,74.17,74.18,74.15,74.17,178176.0,64.5483,64.557,64.5309,64.5483,178176.0
2023-02-17 13:35:00,74.17,74.19,74.17,74.18,104469.0,64.5483,64.5657,64.5483,64.557,104469.0
2023-02-17 13:40:00,74.19,74.22,74.18,74.21,124750.0,64.5657,64.5918,64.557,64.5831,124750.0
2023-02-17 13:45:00,74.21,74.21,74.18,74.19,326560.0,64.5831,64.5831,64.557,64.5657,326560.0
2023-02-17 13:50:00,74.19,74.2,74.17,74.19,129691.0,64.5657,64.5744,64.5483,64.5657,129691.0
2023-02-17 13:55:00,74.2,74.22,74.19,74.22,362606.0,64.5744,64.5918,64.5657,64.5918,362606.0
2023-02-17 14:00:00,74.22,74.27,74.21,74.26,414860.0,64.5918,64.6354,64.5831,64.6267,414860.0
2023-02-17 14:05:00,74.26,74.29,74.25,74.28,183354.0,64.6267,64.6528,64.618,64.6441,183354.0
2023-02-17 14:10:00,74.28,74.29,74.22,74.25,243050.0,64.6441,64.6528,64.5918,64.618,243050.0
2023-02-17 14:15:00,74.24,74.29,74.23,74.28,222938.0,64.6093,64.6528,64.6006,64.6441,222938.0
2023-02-17 14:20:00,74.28,74.36,74.28,74.36,399799.0,64.6441,64.7137,64.6441,64.7137,399799.0
2023-02-17 14:25:00,74.36,74.37,74.35,74.36,241221.0,64.7137,64.7224,64.705,64.7137,241221.0
2023-02-17 14:30:00,74.35,74.43,74.35,74.41,332583.0,64.705,64.7746,64.705,64.7572,332583.0
2023-02-17 14:35:00,74.41,74.49,74.4,74.48,401081.0,64.7572,64.8268,64.7485,64.8181,401081.0
2023-02-17 14:40:00,74.48,74.48,74.41,74.45,292524.0,64.8181,64.8181,64.7572,64.792,292524.0
2023-02-17 14:45:00,74.44,74.49,74.44,74.49,304545.0,64.7833,64.8268,64.7833,64.8268,304545.0
2023-02-17 14:50:00,74.49,74.52,74.48,74.5,663745.0,64.8268,64.8529,64.8181,64.8355,663745.0
2023-02-17 14:55:00,74.5,74.53,74.49,74.52,1527356.0,64.8355,64.8616,64.8268,64.8529,1527356.0
2023-02-17 15:00:00,74.52,74.55,74.51,74.53,253779.0,64.8529,64.879,64.8442,64.8616,253779.0
2023-02-17 15:05:00,74.52,74.57,74.52,74.56,299257.0,64.8529,64.8964,64.8529,64.8877,299257.0
2023-02-17 15:10:00,74.56,74.58,74.53,74.54,558568.0,64.8877,64.9051,64.8616,64.8703,558568.0
2023-02-17 15:15:00,74.55,74.56,74.53,74.55,422832.0,64.879,64.8877,64.8616,64.879,422832.0
2023-02-17 15:20:00,74.55,74.61,74.55,74.6,1091481.0,64.879,64.9313,64.879,64.9226,1091481.0
2023-02-17 15:25:00,74.59,74.65,74.59,74.63,1099533.0,64.9138,64.9661,64.9138,64.9487,1099533.0
2023-02-17 15:30:00,74.63,74.64,74.59,74.62,1172752.0,64.9487,64.9574,64.9138,64.94,1172752.0
2023-02-17 15:35:00,74.62,74.68,74.61,74.66,827405.0,64.94,64.9922,64.9313,64.9748,827405.0
2023-02-17 15:40:00,74.66,74.67,74.6,74.61,2547248.0,64.9748,64.9835,64.9226,64.9313,2547248.0
2023-02-17 15:45:00,74.61,74.61,74.58,74.59,608537.0,64.9313,64.9313,64.9051,64.9138,608537.0
2023-02-17 15:50:00,74.6,74.63,74.59,74.59,1835631.0,64.9226,64.9487,64.9138,64.9138,1835631.0
2023-02-17 15:55:00,74.59,74.6,74.54,74.55,2778853.0,64.9138,64.9226,64.8703,64.879,2778853.0
2023-02-21 09:30:00,73.9,73.99,73.85,73.97,1753057.0,64.3134,64.3917,64.2698,64.3743,1753057.0
2023-02-21 09:35:00,73.97,74.0,73.9,74.0,948911.0,64.3743,64.4004,64.3134,64.4004,948911.0
2023-02-21 09:40:00,73.99,74.03,73.97,73.98,1391151.0,64.3917,64.4265,64.3743,64.383,1391151.0
2023-02-21 09:45:00,73.98,73.99,73.81,73.82,2593054.0,64.383,64.3917,64.235,64.2437,2593054.0
2023-02-21 09:50:00,73.82,73.84,73.76,73.77,1238112.0,64.2437,64.2611,64.1915,64.2002,1238112.0
2023-02-21 09:55:00,73.76,73.77,73.67,73.69,831703.0,64.1915,64.2002,64.1132,64.1306,831703.0
2023-02-21 10:00:00,73.69,73.77,73.67,73.75,1507912.0,64.1306,64.2002,64.1132,64.1828,1507912.0
2023-02-21 10:05:00,73.74,73.77,73.69,73.7,682387.0,64.1741,64.2002,64.1306,64.1393,682387.0
2023-02-21 10:10:00,73.7,73.72,73.67,73.69,774867.0,64.1393,64.1567,64.1132,64.1306,774867.0
2023-02-21 10:15:00,73.69,73.72,73.67,73.7,998631.0,64.1306,64.1567,64.1132,64.1393,998631.0
2023-02-21 10:20:00,73.69,73.74,73.69,73.71,670080.0,64.1306,64.1741,64.1306,64.148,670080.0
2023-02-21 10:25:00,73.71,73.71,73.68,73.7,593387.0,64.148,64.148,64.1219,64.1393,593387.0
2023-02-21 10:30:00,73.69,73.74,73.68,73.72,915030.0,64.1306,64.1741,64.1219,64.1567,915030.0
2023-02-21 10:35:00,73.72,73.76,73.72,73.73,511821.0,64.1567,64.1915,64.1567,64.1654,511821.0
2023-02-21 10:40:00,73.73,73.76,73.72,73.72,527632.0,64.1654,64.1915,64.1567,64.1567,527632.0
2023-02-21 10:45:00,73.72,73.72,73.68,73.7,343413.0,64.1567,64.1567,64.1219,64.1393,343413.0
2023-02-21 10:50:00,73.7,73.7,73.68,73.68,952165.0,64.1393,64.1393,64.1219,64.1219,952165.0
2023-02-21 10:55:00,73.68,73.7,73.67,73.67,749279.0,64.1219,64.1393,64.1132,64.1132,749279.0
2023-02-21 11:00:00,73.67,73.71,73.66,73.67,555448.0,64.1132,64.148,64.1045,64.1132,555448.0
2023-02-21 11:05:00,73.67,73.67,73.61,73.62,830020.0,64.1132,64.1132,64.061,64.0697,830020.0
2023-02-21 11:10:00,73.62,73.64,73.6,73.63,1496204.0,64.0697,64.0871,64.0523,64.0784,1496204.0
2023-02-21 11:15:00,73.64,73.66,73.61,73.65,1182609.0,64.0871,64.1045,64.061,64.0958,1182609.0
2023-02-21 11:20:00,73.64,73.67,73.63,73.65,491342.0,64.0871,64.1132,64.0784,64.0958,491342.0
2023-02-21 11:25:00,73.64,73.67,73.6,73.62,1138283.0,64.0871,64.1132,64.0523,64.0697,1138283.0
2023-02-21 11:30:00,73.61,73.63,73.57,73.58,1050947.0,64.061,64.0784,64.0262,64.0349,1050947.0
2023-02-21 11:35:00,73.58,73.64,73.57,73.6,1159154.0,64.0349,64.0871,64.0262,64.0523,1159154.0
2023-02-21 11:40:00,73.6,73.63,73.58,73.63,723094.0,64.0523,64.0784,64.0349,64.0784,723094.0
2023-02-21 11:45:00,73.63,73.63,73.59,73.6,841462.0,64.0784,64.0784,64.0436,64.0523,841462.0
2023-02-21 11:50:00,73.6,73.6,73.58,73.59,648991.0,64.0523,64.0523,64.0349,64.0436,648991.0
2023-02-21 11:55:00,73.6,73.6,73.57,73.58,493347.0,64.0523,64.0523,64.0262,64.0349,493347.0
2023-02-21 12:00:00,73.59,73.6,73.57,73.59,438645.0,64.0436,64.0523,64.0262,64.0436,438645.0
2023-02-21 12:05:00,73.59,73.61,73.59,73.59,261511.0,64.0436,64.061,64.0436,64.0436,261511.0
2023-02-21 12:10:00,73.59,73.6,73.57,73.57,406826.0,64.0436,64.0523,64.0262,64.0262,406826.0
2023-02-21 12:15:00,73.57,73.6,73.56,73.59,651874.0,64.0262,64.0523,64.0175,64.0436,651874.0
2023-02-21 12:20:00,73.59,73.59,73.57,73.57,345701.0,64.0436,64.0436,64.0262,64.0262,345701.0
2023-02-21 12:25:00,73.57,73.58,73.52,73.52,650344.0,64.0262,64.0349,63.9827,63.9827,650344.0
2023-02-21 12:30:00,73.52,73.55,73.52,73.55,458362.0,63.9827,64.0088,63.9827,64.0088,458362.0
2023-02-21 12:35:00,73.55,73.58,73.54,73.58,415734.0,64.0088,64.0349,64.0001,64.0349,415734.0
2023-02-21 12:40:00,73.58,73.59,73.55,73.55,343113.0,64.0349,64.0436,64.0088,64.0088,343113.0
2023-02-21 12:45:00,73.55,73.57,73.54,73.55,442142.0,64.0088,64.0262,64.0001,64.0088,442142.0
2023-02-21 12:50:00,73.55,73.58,73.54,73.58,753827.0,64.0088,64.0349,64.0001,64.0349,753827.0
2023-02-21 12:55:00,73.58,73.59,73.56,73.59,221881.0,64.0349,64.0436,64.0175,64.0436,221881.0
2023-02-21 13:00:00,73.59,73.59,73.56,73.56,656168.0,64.0436,64.0436,64.0175,64.0175,656168.0
2023-02-21 13:05:00,73.56,73.58,73.53,73.53,675249.0,64.0175,64.0349,63.9914,63.9914,675249.0
2023-02-21 13:10:00,73.53,73.53,73.49,73.5,513048.0,63.9914,63.9914,63.9565,63.9652,513048.0
2023-02-21 13:15:00,73.5,73.53,73.48,73.48,496063.0,63.9652,63.9914,63.9478,63.9478,496063.0
2023-02-21 13:20:00,73.48,73.49,73.44,73.45,657763.0,63.9478,63.9565,63.913,63.9217,657763.0
2023-02-21 13:25:00,73.45,73.49,73.44,73.45,580472.0,63.9217,63.9565,63.913,63.9217,580472.0
2023-02-21 13:30:00,73.45,73.45,73.39,73.39,647587.0,63.9217,63.9217,63.8695,63.8695,647587.0
2023-02-21 13:35:00,73.39,73.39,73.33,73.34,923435.0,63.8695,63.8695,63.8173,63.826,923435.0
2023-02-21 13:40:00,73.34,73.35,73.31,73.33,720617.0,63.826,63.8347,63.7999,63.8173,720617.0
2023-02-21 13:45:00,73.33,73.37,73.32,73.36,462022.0,63.8173,63.8521,63.8086,63.8434,462022.0
2023-02-21 13:50:00,73.36,73.37,73.3,73.31,576735.0,63.8434,63.8521,63.7912,63.7999,576735.0
2023-02-21 13:55:00,73.31,73.32,73.3,73.31,262379.0,63.7999,63.8086,63.7912,63.7999,262379.0
2023-02-21 14:00:00,73.31,73.32,73.23,73.25,704158.0,63.7999,63.8086,63.7303,63.7477,704158.0
2023-02-21 14:05:00,73.25,73.28,73.22,73.25,953258.0,63.7477,63.7738,63.7216,63.7477,953258.0
2023-02-21 14:10:00,73.25,73.26,73.19,73.21,716602.0,63.7477,63.7564,63.6955,63.7129,716602.0
2023-02-21 14:15:00,73.21,73.22,73.15,73.16,533571.0,63.7129,63.7216,63.6607,63.6694,533571.0
2023-02-21 14:20:00,73.16,73.18,73.13,73.13,1014464.0,63.6694,63.6868,63.6432,63.6432,1014464.0
2023-02-21 14:25:00,73.13,73.25,73.11,73.22,1620327.0,63.6432,63.7477,63.6258,63.7216,1620327.0
2023-02-21 14:30:00,73.23,73.31,73.21,73.3,2254880.0,63.7303,63.7999,63.7129,63.7912,2254880.0
2023-02-21 14:35:00,73.3,73.31,73.25,73.27,640355.0,63.7912,63.7999,63.7477,63.7651,640355.0
2023-02-21 14:40:00,73.27,73.3,73.26,73.28,1215718.0,63.7651,63.7912,63.7564,63.7738,1215718.0
2023-02-21 14:45:00,73.27,73.31,73.26,73.31,801380.0,63.7651,63.7999,63.7564,63.7999,801380.0
2023-02-21 14:50:00,73.31,73.35,73.3,73.32,1923972.0,63.7999,63.8347,63.7912,63.8086,1923972.0
2023-02-21 14:55:00,73.33,73.33,73.3,73.3,362351.0,63.8173,63.8173,63.7912,63.7912,362351.0
2023-02-21 15:00:00,73.3,73.33,73.3,73.33,627327.0,63.7912,63.8173,63.7912,63.8173,627327.0
2023-02-21 15:05:00,73.33,73.34,73.3,73.31,646026.0,63.8173,63.826,63.7912,63.7999,646026.0
2023-02-21 15:10:00,73.31,73.31,73.28,73.3,315025.0,63.7999,63.7999,63.7738,63.7912,315025.0
2023-02-21 15:15:00,73.3,73.3,73.26,73.27,399128.0,63.7912,63.7912,63.7564,63.7651,399128.0
2023-02-21 15:20:00,73.27,73.33,73.26,73.33,833738.0,63.7651,63.8173,63.7564,63.8173,833738.0
2023-02-21 15:25:00,73.33,73.35,73.31,73.34,483368.0,63.8173,63.8347,63.7999,63.826,483368.0
2023-02-21 15:30:00,73.34,73.42,73.34,73.41,2077292.0,63.826,63.8956,63.826,63.8869,2077292.0
2023-02-21 15:35:00,73.41,73.42,73.38,73.39,1396572.0,63.8869,63.8956,63.8608,63.8695,1396572.0
2023-02-21 15:40:00,73.39,73.4,73.35,73.38,1136288.0,63.8695,63.8782,63.8347,63.8608,1136288.0
2023-02-21 15:45:00,73.38,73.41,73.37,73.4,1201748.0,63.8608,63.8869,63.8521,63.8782,1201748.0
2023-02-21 15:50:00,73.39,73.4,73.36,73.38,2301938.0,63.8695,63.8782,63.8434,63.8608,2301938.0
2023-02-21 15:55:00,73.37,73.4,73.35,73.4,3093431.0,63.8521,63.8782,63.8347,63.8782,3093431.0
2023-02-22 09:30:00,73.6,73.84,73.6,73.8,1469338.0,64.0523,64.2611,64.0523,64.2263,1469338.0
2023-02-22 09:35:00,73.8,73.87,73.76,73.86,1145969.0,64.2263,64.2873,64.1915,64.2785,1145969.0
2023-02-22 09:40:00,73.86,73.97,73.86,73.87,3087828.0,64.2785,64.3743,64.2785,64.2873,3087828.0
2023-02-22 09:45:00,73.87,73.92,73.84,73.92,2187370.0,64.2873,64.3308,64.2611,64.3308,2187370.0
2023-02-22 09:50:00,73.92,73.92,73.86,73.89,1195048.0,64.3308,64.3308,64.2785,64.3047,1195048.0
2023-02-22 09:55:00,73.89,73.9,73.85,73.88,1087154.0,64.3047,64.3134,64.2698,64.296,1087154.0
2023-02-22 10:00:00,73.88,73.88,73.8,73.8,488824.0,64.296,64.296,64.2263,64.2263,488824.0
2023-02-22 10:05:00,73.8,73.82,73.78,73.78,473814.0,64.2263,64.2437,64.2089,64.2089,473814.0
2023-02-22 10:10:00,73.78,73.78,73.68,73.7,841815.0,64.2089,64.2089,64.1219,64.1393,841815.0
2023-02-22 10:15:00,73.7,73.7,73.65,73.68,530583.0,64.1393,64.1393,64.0958,64.1219,530583.0
2023-02-22 10:20:00,73.67,73.7,73.67,73.69,716426.0,64.1132,64.1393,64.1132,64.1306,716426.0
2023-02-22 10:25:00,73.69,73.79,73.69,73.73,1852645.0,64.1306,64.2176,64.1306,64.1654,1852645.0
2023-02-22 10:30:00,73.72,73.74,73.67,73.69,1632568.0,64.1567,64.1741,64.1132,64.1306,1632568.0
2023-02-22 10:35:00,73.7,73.7,73.66,73.66,3301820.0,64.1393,64.1393,64.1045,64.1045,3301820.0
2023-02-22 10:40:00,73.67,73.72,73.66,73.72,318515.0,64.1132,64.1567,64.1045,64.1567,318515.0
2023-02-22 10:45:00,73.72,73.75,73.71,73.74,252512.0,64.1567,64.1828,64.148,64.1741,252512.0
2023-02-22 10:50:00,73.74,73.76,73.72,73.75,1124213.0,64.1741,64.1915,64.1567,64.1828,1124213.0
2023-02-22 10:55:00,73.76,73.79,73.75,73.78,325425.0,64.1915,64.2176,64.1828,64.2089,325425.0
2023-02-22 11:00:00,73.78,73.8,73.77,73.79,445992.0,64.2089,64.2263,64.2002,64.2176,445992.0
2023-02-22 11:05:00,73.79,73.81,73.78,73.79,932380.0,64.2176,64.235,64.2089,64.2176,932380.0
2023-02-22 11:10:00,73.79,73.8,73.74,73.75,340913.0,64.2176,64.2263,64.1741,64.1828,340913.0
2023-02-22 11:15:00,73.75,73.75,73.72,73.73,214132.0,64.1828,64.1828,64.1567,64.1654,214132.0
2023-02-22 11:20:00,73.73,73.76,73.72,73.76,938351.0,64.1654,64.1915,64.1567,64.1915,938351.0
2023-02-22 11:25:00,73.75,73.76,73.72,73.75,629923.0,64.1828,64.1915,64.1567,64.1828,629923.0
2023-02-22 11:30:00,73.75,73.77,73.74,73.76,296336.0,64.1828,64.2002,64.1741,64.1915,296336.0
2023-02-22 11:35:00,73.77,73.81,73.75,73.76,683113.0,64.2002,64.235,64.1828,64.1915,683113.0
2023-02-22 11:40:00,73.76,73.82,73.75,73.81,225790.0,64.1915,64.2437,64.1828,64.235,225790.0
2023-02-22 11:45:00,73.81,73.82,73.76,73.77,649358.0,64.235,64.2437,64.1915,64.2002,649358.0
2023-02-22 11:50:00,73.77,73.83,73.76,73.81,484205.0,64.2002,64.2524,64.1915,64.235,484205.0
2023-02-22 11:55:00,73.81,73.83,73.79,73.82,259169.0,64.235,64.2524,64.2176,64.2437,259169.0
2023-02-22 12:00:00,73.83,73.83,73.8,73.81,579449.0,64.2524,64.2524,64.2263,64.235,579449.0
2023-02-22 12:05:00,73.81,73.84,73.8,73.82,275768.0,64.235,64.2611,64.2263,64.2437,275768.0
2023-02-22 12:10:00,73.83,73.83,73.8,73.82,173284.0,64.2524,64.2524,64.2263,64.2437,173284.0
2023-02-22 12:15:00,73.81,73.83,73.81,73.82,292814.0,64.235,64.2524,64.235,64.2437,292814.0
2023-02-22 12:20:00,73.82,73.86,73.82,73.86,532495.0,64.2437,64.2785,64.2437,64.2785,532495.0
2023-02-22 12:25:00,73.86,73.88,73.85,73.86,181004.0,64.2785,64.296,64.2698,64.2785,181004.0
2023-02-22 12:30:00,73.86,73.89,73.85,73.88,454476.0,64.2785,64.3047,64.2698,64.296,454476.0
2023-02-22 12:35:00,73.88,73.9,73.87,73.9,256546.0,64.296,64.3134,64.2873,64.3134,256546.0
2023-02-22 12:40:00,73.9,73.92,73.9,73.92,715677.0,64.3134,64.3308,64.3134,64.3308,715677.0
2023-02-22 12:45:00,73.92,73.93,73.9,73.92,2249995.0,64.3308,64.3395,64.3134,64.3308,2249995.0
2023-02-22 12:50:00,73.92,73.95,73.91,73.94,649881.0,64.3308,64.3569,64.3221,64.3482,649881.0
2023-02-22 12:55:00,73.94,73.97,73.93,73.95,373166.0,64.3482,64.3743,64.3395,64.3569,373166.0
2023-02-22 13:00:00,73.95,73.96,73.9,73.92,420927.0,64.3569,64.3656,64.3134,64.3308,420927.0
2023-02-22 13:05:00,73.92,74.0,73.92,74.0,547437.0,64.3308,64.4004,64.3308,64.4004,547437.0
2023-02-22 13:10:00,73.99,74.0,73.97,73.98,234947.0,64.3917,64.4004,64.3743,64.383,234947.0
2023-02-22 13:15:00,73.98,74.0,73.97,73.99,181937.0,64.383,64.4004,64.3743,64.3917,181937.0
2023-02-22 13:20:00,74.0,74.04,73.98,74.03,352603.0,64.4004,64.4352,64.383,64.4265,352603.0
2023-02-22 13:25:00,74.03,74.08,74.02,74.06,529207.0,64.4265,64.47,64.4178,64.4526,529207.0
2023-02-22 13:30:00,74.06,74.07,74.01,74.04,712470.0,64.4526,64.4613,64.4091,64.4352,712470.0
2023-02-22 13:35:00,74.04,74.08,74.04,74.08,428067.0,64.4352,64.47,64.4352,64.47,428067.0
2023-02-22 13:40:00,74.08,74.08,74.06,74.08,218104.0,64.47,64.47,64.4526,64.47,218104.0
2023-02-22 13:45:00,74.07,74.09,74.04,74.08,561955.0,64.4613,64.4787,64.4352,64.47,561955.0
2023-02-22 13:50:00,74.08,74.08,74.01,74.01,424679.0,64.47,64.47,64.4091,64.4091,424679.0
2023-02-22 13:55:00,74.01,74.02,73.97,73.99,883746.0,64.4091,64.4178,64.3743,64.3917,883746.0
2023-02-22 14:00:00,74.0,74.09,73.91,74.08,903152.0,64.4004,64.4787,64.3221,64.47,903152.0
2023-02-22 14:05:00,74.09,74.19,74.06,74.1,2567832.0,64.4787,64.5657,64.4526,64.4874,2567832.0
2023-02-22 14:10:00,74.11,74.12,73.98,73.98,1396534.0,64.4961,64.5048,64.383,64.383,1396534.0
2023-02-22 14:15:00,73.98,74.02,73.94,74.02,626359.0,64.383,64.4178,64.3482,64.4178,626359.0
2023-02-22 14:20:00,74.02,74.09,73.98,73.98,567322.0,64.4178,64.4787,64.383,64.383,567322.0
2023-02-22 14:25:00,73.98,74.03,73.97,73.98,295448.0,64.383,64.4265,64.3743,64.383,295448.0
2023-02-22 14:30:00,73.98,74.0,73.92,73.94,688601.0,64.383,64.4004,64.3308,64.3482,688601.0
2023-02-22 14:35:00,73.94,73.96,73.88,73.9,669674.0,64.3482,64.3656,64.296,64.3134,669674.0
2023-02-22 14:40:00,73.9,73.92,73.86,73.87,508684.0,64.3134,64.3308,64.2785,64.2873,508684.0
2023-02-22 14:45:00,73.87,73.91,73.84,73.91,401331.0,64.2873,64.3221,64.2611,64.3221,401331.0
2023-02-22 14:50:00,73.91,73.92,73.82,73.83,294487.0,64.3221,64.3308,64.2437,64.2524,294487.0
2023-02-22 14:55:00,73.83,73.85,73.78,73.78,420626.0,64.2524,64.2698,64.2089,64.2089,420626.0
2023-02-22 15:00:00,73.78,73.8,73.71,73.74,1631098.0,64.2089,64.2263,64.148,64.1741,1631098.0
2023-02-22 15:05:00,73.74,73.79,73.73,73.78,780910.0,64.1741,64.2176,64.1654,64.2089,780910.0
2023-02-22 15:10:00,73.77,73.8,73.76,73.77,524860.0,64.2002,64.2263,64.1915,64.2002,524860.0
2023-02-22 15:15:00,73.77,73.82,73.75,73.8,334097.0,64.2002,64.2437,64.1828,64.2263,334097.0
2023-02-22 15:20:00,73.8,73.84,73.77,73.83,481898.0,64.2263,64.2611,64.2002,64.2524,481898.0
2023-02-22 15:25:00,73.83,73.83,73.78,73.78,238827.0,64.2524,64.2524,64.2089,64.2089,238827.0
2023-02-22 15:30:00,73.78,73.82,73.76,73.81,217714.0,64.2089,64.2437,64.1915,64.235,217714.0
2023-02-22 15:35:00,73.81,73.82,73.77,73.78,1493863.0,64.235,64.2437,64.2002,64.2089,1493863.0
2023-02-22 15:40:00,73.78,73.85,73.77,73.8,1283246.0,64.2089,64.2698,64.2002,64.2263,1283246.0
2023-02-22 15:45:00,73.8,73.84,73.8,73.83,983054.0,64.2263,64.2611,64.2263,64.2524,983054.0
2023-02-22 15:50:00,73.82,73.88,73.81,73.87,1462934.0,64.2437,64.296,64.235,64.2873,1462934.0
2023-02-22 15:55:00,73.88,73.92,73.86,73.91,1664248.0,64.296,64.3308,64.2785,64.3221,1664248.0
2023-02-23 09:30:00,74.23,74.38,74.21,74.29,1195866.0,64.6006,64.7311,64.5831,64.6528,1195866.0
2023-02-23 09:35:00,74.3,74.32,74.23,74.23,1216010.0,64.6615,64.6789,64.6006,64.6006,1216010.0
2023-02-23 09:40:00,74.23,74.26,74.21,74.25,373047.0,64.6006,64.6267,64.5831,64.618,373047.0
2023-02-23 09:45:00,74.25,74.34,74.24,74.31,748265.0,64.618,64.6963,64.6093,64.6702,748265.0
2023-02-23 09:50:00,74.31,74.41,74.29,74.39,907181.0,64.6702,64.7572,64.6528,64.7398,907181.0
2023-02-23 09:55:00,74.39,74.43,74.38,74.4,515561.0,64.7398,64.7746,64.7311,64.7485,515561.0
2023-02-23 10:00:00,74.41,74.44,74.34,74.37,800039.0,64.7572,64.7833,64.6963,64.7224,800039.0
2023-02-23 10:05:00,74.36,74.37,74.31,74.36,342564.0,64.7137,64.7224,64.6702,64.7137,342564.0
2023-02-23 10:10:00,74.36,74.38,74.32,74.37,141520.0,64.7137,64.7311,64.6789,64.7224,141520.0
2023-02-23 10:15:00,74.36,74.4,74.35,74.38,170428.0,64.7137,64.7485,64.705,64.7311,170428.0
2023-02-23 10:20:00,74.38,74.41,74.36,74.39,275166.0,64.7311,64.7572,64.7137,64.7398,275166.0
2023-02-23 10:25:00,74.39,74.4,74.37,74.38,65959.0,64.7398,64.7485,64.7224,64.7311,65959.0
2023-02-23 10:30:00,74.38,74.38,74.27,74.34,962030.0,64.7311,64.7311,64.6354,64.6963,962030.0
2023-02-23 10:35:00,74.34,74.34,74.3,74.31,152189.0,64.6963,64.6963,64.6615,64.6702,152189.0
2023-02-23 10:40:00,74.31,74.33,74.28,74.29,270479.0,64.6702,64.6876,64.6441,64.6528,270479.0
2023-02-23 10:45:00,74.28,74.28,74.22,74.23,385449.0,64.6441,64.6441,64.5918,64.6006,385449.0
2023-02-23 10:50:00,74.22,74.25,74.21,74.25,119175.0,64.5918,64.618,64.5831,64.618,119175.0
2023-02-23 10:55:00,74.24,74.24,74.21,74.22,808592.0,64.6093,64.6093,64.5831,64.5918,808592.0
2023-02-23 11:00:00,74.22,74.28,74.21,74.27,571433.0,64.5918,64.6441,64.5831,64.6354,571433.0
2023-02-23 11:05:00,74.28,74.28,74.19,74.21,430628.0,64.6441,64.6441,64.5657,64.5831,430628.0
2023-02-23 11:10:00,74.22,74.24,74.2,74.21,269520.0,64.5918,64.6093,64.5744,64.5831,269520.0
2023-02-23 11:15:00,74.22,74.26,74.21,74.24,341828.0,64.5918,64.6267,64.5831,64.6093,341828.0
2023-02-23 11:20:00,74.24,74.26,74.21,74.24,388727.0,64.6093,64.6267,64.5831,64.6093,388727.0
2023-02-23 11:25:00,74.24,74.26,74.21,74.24,106967.0,64.6093,64.6267,64.5831,64.6093,106967.0
2023-02-23 11:30:00,74.23,74.27,74.23,74.27,167506.0,64.6006,64.6354,64.6006,64.6354,167506.0
2023-02-23 11:35:00,74.27,74.29,74.25,74.26,119269.0,64.6354,64.6528,64.618,64.6267,119269.0
2023-02-23 11:40:00,74.26,74.27,74.21,74.24,331734.0,64.6267,64.6354,64.5831,64.6093,331734.0
2023-02-23 11:45:00,74.24,74.24,74.2,74.2,375735.0,64.6093,64.6093,64.5744,64.5744,375735.0
2023-02-23 11:50:00,74.21,74.21,74.14,74.15,228571.0,64.5831,64.5831,64.5222,64.5309,228571.0
2023-02-23 11:55:00,74.15,74.17,74.14,74.15,372242.0,64.5309,64.5483,64.5222,64.5309,372242.0
2023-02-23 12:00:00,74.15,74.18,74.13,74.17,359810.0,64.5309,64.557,64.5135,64.5483,359810.0
2023-02-23 12:05:00,74.18,74.19,74.16,74.18,98353.0,64.557,64.5657,64.5396,64.557,98353.0
2023-02-23 12:10:00,74.17,74.18,74.14,74.16,294688.0,64.5483,64.557,64.5222,64.5396,294688.0
2023-02-23 12:15:00,74.16,74.21,74.16,74.19,252088.0,64.5396,64.5831,64.5396,64.5657,252088.0
2023-02-23 12:20:00,74.19,74.2,74.16,74.2,273156.0,64.5657,64.5744,64.5396,64.5744,273156.0
2023-02-23 12:25:00,74.2,74.2,74.18,74.2,175256.0,64.5744,64.5744,64.557,64.5744,175256.0
2023-02-23 12:30:00,74.2,74.24,74.19,74.23,191324.0,64.5744,64.6093,64.5657,64.6006,191324.0
2023-02-23 12:35:00,74.24,74.25,74.21,74.22,221140.0,64.6093,64.618,64.5831,64.5918,221140.0
2023-02-23 12:40:00,74.21,74.22,74.19,74.22,188295.0,64.5831,64.5918,64.5657,64.5918,188295.0
2023-02-23 12:45:00,74.22,74.23,74.2,74.21,133835.0,64.5918,64.6006,64.5744,64.5831,133835.0
2023-02-23 12:50:00,74.2,74.26,74.2,74.24,156467.0,64.5744,64.6267,64.5744,64.6093,156467.0
2023-02-23 12:55:00,74.24,74.26,74.24,74.25,236984.0,64.6093,64.6267,64.6093,64.618,236984.0
2023-02-23 13:00:00,74.25,74.28,74.21,74.25,158592.0,64.618,64.6441,64.5831,64.618,158592.0
2023-02-23 13:05:00,74.25,74.26,74.21,74.25,66042.0,64.618,64.6267,64.5831,64.618,66042.0
2023-02-23 13:10:00,74.24,74.26,74.23,74.24,124759.0,64.6093,64.6267,64.6006,64.6093,124759.0
2023-02-23 13:15:00,74.25,74.28,74.23,74.28,292373.0,64.618,64.6441,64.6006,64.6441,292373.0
2023-02-23 13:20:00,74.28,74.32,74.26,74.31,216317.0,64.6441,64.6789,64.6267,64.6702,216317.0
2023-02-23 13:25:00,74.31,74.32,74.28,74.3,508928.0,64.6702,64.6789,64.6441,64.6615,508928.0
2023-02-23 13:30:00,74.3,74.31,74.28,74.29,369975.0,64.6615,64.6702,64.6441,64.6528,369975.0
2023-02-23 13:35:00,74.29,74.32,74.26,74.31,731400.0,64.6528,64.6789,64.6267,64.6702,731400.0
2023-02-23 13:40:00,74.31,74.37,74.31,74.35,186194.0,64.6702,64.7224,64.6702,64.705,186194.0
2023-02-23 13:45:00,74.35,74.38,74.33,74.38,108061.0,64.705,64.7311,64.6876,64.7311,108061.0
2023-02-23 13:50:00,74.38,74.43,74.37,74.4,401949.0,64.7311,64.7746,64.7224,64.7485,401949.0
2023-02-23 13:55:00,74.39,74.39,74.37,74.38,156372.0,64.7398,64.7398,64.7224,64.7311,156372.0
2023-02-23 14:00:00,74.37,74.4,74.35,74.39,192506.0,64.7224,64.7485,64.705,64.7398,192506.0
2023-02-23 14:05:00,74.4,74.43,74.4,74.42,67962.0,64.7485,64.7746,64.7485,64.7659,67962.0
2023-02-23 14:10:00,74.42,74.45,74.41,74.45,143664.0,64.7659,64.792,64.7572,64.792,143664.0
2023-02-23 14:15:00,74.45,74.51,74.44,74.48,539374.0,64.792,64.8442,64.7833,64.8181,539374.0
2023-02-23 14:20:00,74.48,74.51,74.48,74.51,310038.0,64.8181,64.8442,64.8181,64.8442,310038.0
2023-02-23 14:25:00,74.51,74.52,74.5,74.51,206091.0,64.8442,64.8529,64.8355,64.8442,206091.0
2023-02-23 14:30:00,74.52,74.61,74.5,74.59,560016.0,64.8529,64.9313,64.8355,64.9138,560016.0
2023-02-23 14:35:00,74.59,74.61,74.57,74.58,309580.0,64.9138,64.9313,64.8964,64.9051,309580.0
2023-02-23 14:40:00,74.58,74.58,74.53,74.57,1059997.0,64.9051,64.9051,64.8616,64.8964,1059997.0
2023-02-23 14:45:00,74.57,74.63,74.57,74.63,529965.0,64.8964,64.9487,64.8964,64.9487,529965.0
2023-02-23 14:50:00,74.62,74.62,74.57,74.59,631523.0,64.94,64.94,64.8964,64.9138,631523.0
2023-02-23 14:55:00,74.59,74.6,74.55,74.56,305115.0,64.9138,64.9226,64.879,64.8877,305115.0
2023-02-23 15:00:00,74.57,74.62,74.56,74.62,663823.0,64.8964,64.94,64.8877,64.94,663823.0
2023-02-23 15:05:00,74.62,74.63,74.58,74.59,174373.0,64.94,64.9487,64.9051,64.9138,174373.0
2023-02-23 15:10:00,74.58,74.63,74.58,74.62,552291.0,64.9051,64.9487,64.9051,64.94,552291.0
2023-02-23 15:15:00,74.62,74.64,74.61,74.62,247495.0,64.94,64.9574,64.9313,64.94,247495.0
2023-02-23 15:20:00,74.62,74.65,74.6,74.63,423380.0,64.94,64.9661,64.9226,64.9487,423380.0
2023-02-23 15:25:00,74.63,74.67,74.61,74.67,526837.0,64.9487,64.9835,64.9313,64.9835,526837.0
2023-02-23 15:30:00,74.67,74.73,74.66,74.72,969846.0,64.9835,65.0357,64.9748,65.027,969846.0
2023-02-23 15:35:00,74.72,74.72,74.68,74.72,986479.0,65.027,65.027,64.9922,65.027,986479.0
2023-02-23 15:40:00,74.72,74.72,74.69,74.72,1140368.0,65.027,65.027,65.0009,65.027,1140368.0
2023-02-23 15:45:00,74.72,74.73,74.7,74.7,930570.0,65.027,65.0357,65.0096,65.0096,930570.0
2023-02-23 15:50:00,74.7,74.71,74.65,74.67,1913133.0,65.0096,65.0183,64.9661,64.9835,1913133.0
2023-02-23 15:55:00,74.67,74.67,74.61,74.62,2105168.0,64.9835,64.9835,64.9313,64.94,2105168.0
2023-02-24 09:30:00,74.0,74.11,73.97,74.1,1334020.0,64.4004,64.4961,64.3743,64.4874,1334020.0
2023-02-24 09:35:00,74.11,74.23,74.04,74.23,1239743.0,64.4961,64.6006,64.4352,64.6006,1239743.0
2023-02-24 09:40:00,74.23,74.23,74.02,74.03,1223465.0,64.6006,64.6006,64.4178,64.4265,1223465.0
2023-02-24 09:45:00,74.03,74.07,74.01,74.01,1103239.0,64.4265,64.4613,64.4091,64.4091,1103239.0
2023-02-24 09:50:00,74.0,74.09,74.0,74.09,483066.0,64.4004,64.4787,64.4004,64.4787,483066.0
2023-02-24 09:55:00,74.08,74.15,74.07,74.09,468567.0,64.47,64.5309,64.4613,64.4787,468567.0
2023-02-24 10:00:00,74.08,74.18,74.06,74.17,446729.0,64.47,64.557,64.4526,64.5483,446729.0
2023-02-24 10:05:00,74.17,74.21,74.08,74.09,1233376.0,64.5483,64.5831,64.47,64.4787,1233376.0
2023-02-24 10:10:00,74.09,74.11,74.0,74.02,1548874.0,64.4787,64.4961,64.4004,64.4178,1548874.0
2023-02-24 10:15:00,74.02,74.04,73.98,73.98,562297.0,64.4178,64.4352,64.383,64.383,562297.0
2023-02-24 10:20:00,73.99,74.03,73.98,73.99,468976.0,64.3917,64.4265,64.383,64.3917,468976.0
2023-02-24 10:25:00,74.0,74.03,73.98,74.01,972305.0,64.4004,64.4265,64.383,64.4091,972305.0
2023-02-24 10:30:00,74.0,74.01,73.96,73.98,644692.0,64.4004,64.4091,64.3656,64.383,644692.0
2023-02-24 10:35:00,73.98,73.99,73.94,73.95,265055.0,64.383,64.3917,64.3482,64.3569,265055.0
2023-02-24 10:40:00,73.95,73.96,73.92,73.94,1561524.0,64.3569,64.3656,64.3308,64.3482,1561524.0
2023-02-24 10:45:00,73.95,74.0,73.93,73.95,628366.0,64.3569,64.4004,64.3395,64.3569,628366.0
2023-02-24 10:50:00,73.95,73.98,73.94,73.97,763161.0,64.3569,64.383,64.3482,64.3743,763161.0
2023-02-24 10:55:00,73.97,73.98,73.95,73.95,203824.0,64.3743,64.383,64.3569,64.3569,203824.0
2023-02-24 11:00:00,73.95,73.99,73.95,73.98,276686.0,64.3569,64.3917,64.3569,64.383,276686.0
2023-02-24 11:05:00,73.98,74.02,73.97,74.0,283383.0,64.383,64.4178,64.3743,64.4004,283383.0
2023-02-24 11:10:00,74.0,74.04,73.99,74.02,201422.0,64.4004,64.4352,64.3917,64.4178,201422.0
2023-02-24 11:15:00,74.02,74.09,74.01,74.08,690460.0,64.4178,64.4787,64.4091,64.47,690460.0
2023-02-24 11:20:00,74.1,74.14,74.07,74.12,679288.0,64.4874,64.5222,64.4613,64.5048,679288.0
2023-02-24 11:25:00,74.12,74.16,74.11,74.14,288724.0,64.5048,64.5396,64.4961,64.5222,288724.0
2023-02-24 11:30:00,74.14,74.15,74.12,74.14,610618.0,64.5222,64.5309,64.5048,64.5222,610618.0
2023-02-24 11:35:00,74.13,74.14,74.1,74.11,502262.0,64.5135,64.5222,64.4874,64.4961,502262.0
2023-02-24 11:40:00,74.11,74.21,74.11,74.21,655406.0,64.4961,64.5831,64.4961,64.5831,655406.0
2023-02-24 11:45:00,74.2,74.23,74.2,74.21,357458.0,64.5744,64.6006,64.5744,64.5831,357458.0
2023-02-24 11:50:00,74.2,74.24,74.17,74.17,816618.0,64.5744,64.6093,64.5483,64.5483,816618.0
2023-02-24 11:55:00,74.17,74.19,74.14,74.15,266966.0,64.5483,64.5657,64.5222,64.5309,266966.0
2023-02-24 12:00:00,74.15,74.15,74.11,74.12,773114.0,64.5309,64.5309,64.4961,64.5048,773114.0
2023-02-24 12:05:00,74.12,74.13,74.09,74.13,377275.0,64.5048,64.5135,64.4787,64.5135,377275.0
2023-02-24 12:10:00,74.13,74.13,74.11,74.12,249821.0,64.5135,64.5135,64.4961,64.5048,249821.0
2023-02-24 12:15:00,74.12,74.14,74.09,74.11,206497.0,64.5048,64.5222,64.4787,64.4961,206497.0
2023-02-24 12:20:00,74.12,74.15,74.1,74.15,147239.0,64.5048,64.5309,64.4874,64.5309,147239.0
2023-02-24 12:25:00,74.15,74.16,74.11,74.15,206982.0,64.5309,64.5396,64.4961,64.5309,206982.0
2023-02-24 12:30:00,74.15,74.18,74.14,74.14,140865.0,64.5309,64.557,64.5222,64.5222,140865.0
2023-02-24 12:35:00,74.15,74.16,74.14,74.14,80116.0,64.5309,64.5396,64.5222,64.5222,80116.0
2023-02-24 12:40:00,74.14,74.15,74.12,74.12,1709587.0,64.5222,64.5309,64.5048,64.5048,1709587.0
2023-02-24 12:45:00,74.12,74.13,74.1,74.11,159502.0,64.5048,64.5135,64.4874,64.4961,159502.0
2023-02-24 12:50:00,74.1,74.1,74.07,74.09,489593.0,64.4874,64.4874,64.4613,64.4787,489593.0
2023-02-24 12:55:00,74.09,74.09,74.07,74.08,787930.0,64.4787,64.4787,64.4613,64.47,787930.0
2023-02-24 13:00:00,74.08,74.11,74.08,74.08,182902.0,64.47,64.4961,64.47,64.47,182902.0
2023-02-24 13:05:00,74.08,74.09,74.08,74.08,45223.0,64.47,64.4787,64.47,64.47,45223.0
2023-02-24 13:10:00,74.09,74.09,74.06,74.08,781860.0,64.4787,64.4787,64.4526,64.47,781860.0
2023-02-24 13:15:00,74.08,74.09,74.07,74.08,277561.0,64.47,64.4787,64.4613,64.47,277561.0
2023-02-24 13:20:00,74.09,74.13,74.08,74.13,175176.0,64.4787,64.5135,64.47,64.5135,175176.0
2023-02-24 13:25:00,74.12,74.15,74.12,74.13,167913.0,64.5048,64.5309,64.5048,64.5135,167913.0
2023-02-24 13:30:00,74.12,74.12,74.08,74.11,154011.0,64.5048,64.5048,64.47,64.4961,154011.0
2023-02-24 13:35:00,74.11,74.15,74.11,74.15,754024.0,64.4961,64.5309,64.4961,64.5309,754024.0
2023-02-24 13:40:00,74.15,74.17,74.14,74.16,210416.0,64.5309,64.5483,64.5222,64.5396,210416.0
2023-02-24 13:45:00,74.16,74.18,74.15,74.17,107267.0,64.5396,64.557,64.5309,64.5483,107267.0
2023-02-24 13:50:00,74.17,74.19,74.16,74.18,341743.0,64.5483,64.5657,64.5396,64.557,341743.0
2023-02-24 13:55:00,74.17,74.2,74.17,74.19,275565.0,64.5483,64.5744,64.5483,64.5657,275565.0
2023-02-24 14:00:00,74.19,74.19,74.17,74.19,155544.0,64.5657,64.5657,64.5483,64.5657,155544.0
2023-02-24 14:05:00,74.19,74.19,74.18,74.19,54753.0,64.5657,64.5657,64.557,64.5657,54753.0
2023-02-24 14:10:00,74.19,74.19,74.15,74.17,158764.0,64.5657,64.5657,64.5309,64.5483,158764.0
2023-02-24 14:15:00,74.17,74.2,74.16,74.2,268296.0,64.5483,64.5744,64.5396,64.5744,268296.0
2023-02-24 14:20:00,74.2,74.2,74.17,74.19,133243.0,64.5744,64.5744,64.5483,64.5657,133243.0
2023-02-24 14:25:00,74.19,74.2,74.18,74.2,270208.0,64.5657,64.5744,64.557,64.5744,270208.0
2023-02-24 14:30:00,74.2,74.2,74.17,74.2,218925.0,64.5744,64.5744,64.5483,64.5744,218925.0
2023-02-24 14:35:00,74.2,74.2,74.18,74.2,193899.0,64.5744,64.5744,64.557,64.5744,193899.0
2023-02-24 14:40:00,74.2,74.2,74.16,74.17,449447.0,64.5744,64.5744,64.5396,64.5483,449447.0
2023-02-24 14:45:00,74.17,74.23,74.16,74.22,412186.0,64.5483,64.6006,64.5396,64.5918,412186.0
2023-02-24 14:50:00,74.23,74.25,74.22,74.23,239112.0,64.6006,64.618,64.5918,64.6006,239112.0
2023-02-24 14:55:00,74.24,74.27,74.23,74.25,297306.0,64.6093,64.6354,64.6006,64.618,297306.0
2023-02-24 15:00:00,74.25,74.31,74.24,74.29,449827.0,64.618,64.6702,64.6093,64.6528,449827.0
2023-02-24 15:05:00,74.29,74.32,74.29,74.29,381638.0,64.6528,64.6789,64.6528,64.6528,381638.0
2023-02-24 15:10:00,74.3,74.3,74.26,74.26,213253.0,64.6615,64.6615,64.6267,64.6267,213253.0
2023-02-24 15:15:00,74.27,74.28,74.25,74.27,1658876.0,64.6354,64.6441,64.618,64.6354,1658876.0
2023-02-24 15:20:00,74.27,74.29,74.26,74.28,682844.0,64.6354,64.6528,64.6267,64.6441,682844.0
2023-02-24 15:25:00,74.28,74.29,74.26,74.26,427930.0,64.6441,64.6528,64.6267,64.6267,427930.0
2023-02-24 15:30:00,74.27,74.27,74.19,74.2,704457.0,64.6354,64.6354,64.5657,64.5744,704457.0
2023-02-24 15:35:00,74.2,74.21,74.16,74.2,594867.0,64.5744,64.5831,64.5396,64.5744,594867.0
2023-02-24 15:40:00,74.2,74.22,74.19,74.21,441794.0,64.5744,64.5918,64.5657,64.5831,441794.0
2023-02-24 15:45:00,74.2,74.21,74.16,74.17,364940.0,64.5744,64.5831,64.5396,64.5483,364940.0
2023-02-24 15:50:00,74.18,74.18,74.15,74.17,946334.0,64.557,64.557,64.5309,64.5483,946334.0
2023-02-24 15:55:00,74.17,74.21,74.16,74.16,2104176.0,64.5483,64.5831,64.5396,64.5396,2104176.0
2023-02-27 09:30:00,74.52,74.55,74.47,74.49,617903.0,64.8529,64.879,64.8094,64.8268,617903.0
2023-02-27 09:35:00,74.48,74.55,74.45,74.45,639188.0,64.8181,64.879,64.792,64.792,639188.0
2023-02-27 09:40:00,74.45,74.52,74.45,74.47,618110.0,64.792,64.8529,64.792,64.8094,618110.0
2023-02-27 09:45:00,74.47,74.49,74.42,74.44,373553.0,64.8094,64.8268,64.7659,64.7833,373553.0
2023-02-27 09:50:00,74.45,74.49,74.44,74.47,584938.0,64.792,64.8268,64.7833,64.8094,584938.0
2023-02-27 09:55:00,74.48,74.57,74.47,74.57,245175.0,64.8181,64.8964,64.8094,64.8964,245175.0
2023-02-27 10:00:00,74.57,74.57,74.53,74.55,355365.0,64.8964,64.8964,64.8616,64.879,355365.0
2023-02-27 10:05:00,74.55,74.61,74.54,74.59,411450.0,64.879,64.9313,64.8703,64.9138,411450.0
2023-02-27 10:10:00,74.59,74.63,74.59,74.62,399087.0,64.9138,64.9487,64.9138,64.94,399087.0
2023-02-27 10:15:00,74.61,74.62,74.59,74.6,232004.0,64.9313,64.94,64.9138,64.9226,232004.0
2023-02-27 10:20:00,74.61,74.61,74.57,74.59,607508.0,64.9313,64.9313,64.8964,64.9138,607508.0
2023-02-27 10:25:00,74.59,74.61,74.56,74.56,136765.0,64.9138,64.9313,64.8877,64.8877,136765.0
2023-02-27 10:30:00,74.56,74.59,74.54,74.56,234954.0,64.8877,64.9138,64.8703,64.8877,234954.0
2023-02-27 10:35:00,74.55,74.56,74.44,74.47,364446.0,64.879,64.8877,64.7833,64.8094,364446.0
2023-02-27 10:40:00,74.47,74.47,74.42,74.47,428527.0,64.8094,64.8094,64.7659,64.8094,428527.0
2023-02-27 10:45:00,74.46,74.48,74.42,74.47,376447.0,64.8007,64.8181,64.7659,64.8094,376447.0
2023-02-27 10:50:00,74.48,74.49,74.44,74.48,100677.0,64.8181,64.8268,64.7833,64.8181,100677.0
2023-02-27 10:55:00,74.48,74.5,74.46,74.49,177867.0,64.8181,64.8355,64.8007,64.8268,177867.0
2023-02-27 11:00:00,74.5,74.52,74.48,74.48,209288.0,64.8355,64.8529,64.8181,64.8181,209288.0
2023-02-27 11:05:00,74.49,74.52,74.49,74.5,35869.0,64.8268,64.8529,64.8268,64.8355,35869.0
2023-02-27 11:10:00,74.51,74.52,74.45,74.45,199722.0,64.8442,64.8529,64.792,64.792,199722.0
2023-02-27 11:15:00,74.45,74.47,74.43,74.44,85532.0,64.792,64.8094,64.7746,64.7833,85532.0
2023-02-27 11:20:00,74.44,74.45,74.43,74.44,117105.0,64.7833,64.792,64.7746,64.7833,117105.0
2023-02-27 11:25:00,74.43,74.45,74.41,74.43,161668.0,64.7746,64.792,64.7572,64.7746,161668.0
2023-02-27 11:30:00,74.43,74.45,74.38,74.39,711254.0,64.7746,64.792,64.7311,64.7398,711254.0
2023-02-27 11:35:00,74.39,74.46,74.39,74.45,221201.0,64.7398,64.8007,64.7398,64.792,221201.0
2023-02-27 11:40:00,74.44,74.47,74.44,74.47,118479.0,64.7833,64.8094,64.7833,64.8094,118479.0
2023-02-27 11:45:00,74.46,74.5,74.45,74.5,174982.0,64.8007,64.8355,64.792,64.8355,174982.0
2023-02-27 11:50:00,74.49,74.56,74.49,74.56,240215.0,64.8268,64.8877,64.8268,64.8877,240215.0
2023-02-27 11:55:00,74.55,74.55,74.51,74.52,409319.0,64.879,64.879,64.8442,64.8529,409319.0
2023-02-27 12:00:00,74.52,74.53,74.49,74.52,125194.0,64.8529,64.8616,64.8268,64.8529,125194.0
2023-02-27 12:05:00,74.51,74.52,74.49,74.5,86354.0,64.8442,64.8529,64.8268,64.8355,86354.0
2023-02-27 12:10:00,74.5,74.56,74.5,74.56,144536.0,64.8355,64.8877,64.8355,64.8877,144536.0
2023-02-27 12:15:00,74.56,74.65,74.55,74.59,2061003.0,64.8877,64.9661,64.879,64.9138,2061003.0
2023-02-27 12:20:00,74.59,74.6,74.54,74.55,508029.0,64.9138,64.9226,64.8703,64.879,508029.0
2023-02-27 12:25:00,74.56,74.59,74.55,74.59,31572.0,64.8877,64.9138,64.879,64.9138,31572.0
2023-02-27 12:30:00,74.59,74.62,74.58,74.6,117442.0,64.9138,64.94,64.9051,64.9226,117442.0
2023-02-27 12:35:00,74.61,74.61,74.58,74.59,726918.0,64.9313,64.9313,64.9051,64.9138,726918.0
2023-02-27 12:40:00,74.59,74.6,74.58,74.59,127060.0,64.9138,64.9226,64.9051,64.9138,127060.0
2023-02-27 12:45:00,74.59,74.59,74.58,74.59,352098.0,64.9138,64.9138,64.9051,64.9138,352098.0
2023-02-27 12:50:00,74.59,74.59,74.57,74.57,596118.0,64.9138,64.9138,64.8964,64.8964,596118.0
2023-02-27 12:55:00,74.57,74.58,74.56,74.58,440052.0,64.8964,64.9051,64.8877,64.9051,440052.0
2023-02-27 13:00:00,74.58,74.6,74.57,74.59,468297.0,64.9051,64.9226,64.8964,64.9138,468297.0
2023-02-27 13:05:00,74.59,74.63,74.59,74.62,480229.0,64.9138,64.9487,64.9138,64.94,480229.0
2023-02-27 13:10:00,74.62,74.66,74.61,74.66,697905.0,64.94,64.9748,64.9313,64.9748,697905.0
2023-02-27 13:15:00,74.66,74.67,74.64,74.65,285943.0,64.9748,64.9835,64.9574,64.9661,285943.0
2023-02-27 13:20:00,74.65,74.67,74.63,74.66,472724.0,64.9661,64.9835,64.9487,64.9748,472724.0
2023-02-27 13:25:00,74.66,74.68,74.65,74.67,106284.0,64.9748,64.9922,64.9661,64.9835,106284.0
2023-02-27 13:30:00,74.67,74.71,74.67,74.71,210252.0,64.9835,65.0183,64.9835,65.0183,210252.0
2023-02-27 13:35:00,74.71,74.72,74.67,74.68,226895.0,65.0183,65.027,64.9835,64.9922,226895.0
2023-02-27 13:40:00,74.69,74.71,74.67,74.69,329222.0,65.0009,65.0183,64.9835,65.0009,329222.0
2023-02-27 13:45:00,74.69,74.7,74.67,74.69,177242.0,65.0009,65.0096,64.9835,65.0009,177242.0
2023-02-27 13:50:00,74.69,74.7,74.68,74.69,224440.0,65.0009,65.0096,64.9922,65.0009,224440.0
2023-02-27 13:55:00,74.69,74.71,74.69,74.7,311449.0,65.0009,65.0183,65.0009,65.0096,311449.0
2023-02-27 14:00:00,74.71,74.75,74.71,74.75,176374.0,65.0183,65.0531,65.0183,65.0531,176374.0
2023-02-27 14:05:00,74.74,74.76,74.73,74.73,246813.0,65.0444,65.0618,65.0357,65.0357,246813.0
2023-02-27 14:10:00,74.73,74.77,74.73,74.77,271974.0,65.0357,65.0705,65.0357,65.0705,271974.0
2023-02-27 14:15:00,74.77,74.77,74.66,74.67,1368418.0,65.0705,65.0705,64.9748,64.9835,1368418.0
2023-02-27 14:20:00,74.67,74.7,74.65,74.7,257913.0,64.9835,65.0096,64.9661,65.0096,257913.0
2023-02-27 14:25:00,74.7,74.7,74.69,74.7,147412.0,65.0096,65.0096,65.0009,65.0096,147412.0
2023-02-27 14:30:00,74.69,74.7,74.65,74.66,491569.0,65.0009,65.0096,64.9661,64.9748,491569.0
2023-02-27 14:35:00,74.67,74.69,74.65,74.67,171056.0,64.9835,65.0009,64.9661,64.9835,171056.0
2023-02-27 14:40:00,74.67,74.68,74.64,74.65,47919.0,64.9835,64.9922,64.9574,64.9661,47919.0
2023-02-27 14:45:00,74.65,74.65,74.62,74.63,807941.0,64.9661,64.9661,64.94,64.9487,807941.0
2023-02-27 14:50:00,74.63,74.65,74.62,74.64,257947.0,64.9487,64.9661,64.94,64.9574,257947.0
2023-02-27 14:55:00,74.64,74.65,74.62,74.64,316517.0,64.9574,64.9661,64.94,64.9574,316517.0
2023-02-27 15:00:00,74.63,74.65,74.61,74.63,479331.0,64.9487,64.9661,64.9313,64.9487,479331.0
2023-02-27 15:05:00,74.64,74.64,74.61,74.64,591867.0,64.9574,64.9574,64.9313,64.9574,591867.0
2023-02-27 15:10:00,74.63,74.66,74.63,74.65,443798.0,64.9487,64.9748,64.9487,64.9661,443798.0
2023-02-27 15:15:00,74.65,74.66,74.63,74.66,215637.0,64.9661,64.9748,64.9487,64.9748,215637.0
2023-02-27 15:20:00,74.66,74.66,74.63,74.65,291054.0,64.9748,64.9748,64.9487,64.9661,291054.0
2023-02-27 15:25:00,74.65,74.67,74.64,74.67,304013.0,64.9661,64.9835,64.9574,64.9835,304013.0
2023-02-27 15:30:00,74.66,74.67,74.62,74.64,491976.0,64.9748,64.9835,64.94,64.9574,491976.0
2023-02-27 15:35:00,74.64,74.65,74.59,74.59,477689.0,64.9574,64.9661,64.9138,64.9138,477689.0
2023-02-27 15:40:00,74.59,74.66,74.59,74.66,385586.0,64.9138,64.9748,64.9138,64.9748,385586.0
2023-02-27 15:45:00,74.65,74.67,74.65,74.66,736229.0,64.9661,64.9835,64.9661,64.9748,736229.0
2023-02-27 15:50:00,74.66,74.69,74.64,74.69,1653012.0,64.9748,65.0009,64.9574,65.0009,1653012.0
2023-02-27 15:55:00,74.69,74.7,74.65,74.65,1830140.0,65.0009,65.0096,64.9661,64.9661,1830140.0
2023-02-28 09:30:00,74.64,74.64,74.48,74.48,560225.0,64.9574,64.9574,64.8181,64.8181,560225.0
2023-02-28 09:35:00,74.48,74.52,74.44,74.47,235093.0,64.8181,64.8529,64.7833,64.8094,235093.0
2023-02-28 09:40:00,74.47,74.52,74.45,74.45,587028.0,64.8094,64.8529,64.792,64.792,587028.0
2023-02-28 09:45:00,74.46,74.51,74.43,74.44,360014.0,64.8007,64.8442,64.7746,64.7833,360014.0
2023-02-28 09:50:00,74.44,74.48,74.42,74.45,245736.0,64.7833,64.8181,64.7659,64.792,245736.0
2023-02-28 09:55:00,74.45,74.47,74.43,74.46,276103.0,64.792,64.8094,64.7746,64.8007,276103.0
2023-02-28 10:00:00,74.46,74.52,74.46,74.5,172995.0,64.8007,64.8529,64.8007,64.8355,172995.0
2023-02-28 10:05:00,74.51,74.53,74.48,74.52,247562.0,64.8442,64.8616,64.8181,64.8529,247562.0
2023-02-28 10:10:00,74.52,74.52,74.48,74.52,615263.0,64.8529,64.8529,64.8181,64.8529,615263.0
2023-02-28 10:15:00,74.52,74.52,74.48,74.51,966029.0,64.8529,64.8529,64.8181,64.8442,966029.0
2023-02-28 10:20:00,74.51,74.55,74.5,74.53,119032.0,64.8442,64.879,64.8355,64.8616,119032.0
2023-02-28 10:25:00,74.53,74.56,74.51,74.52,174739.0,64.8616,64.8877,64.8442,64.8529,174739.0
2023-02-28 10:30:00,74.52,74.54,74.51,74.54,122207.0,64.8529,64.8703,64.8442,64.8703,122207.0
2023-02-28 10:35:00,74.54,74.55,74.51,74.52,438027.0,64.8703,64.879,64.8442,64.8529,438027.0
2023-02-28 10:40:00,74.51,74.55,74.5,74.5,255143.0,64.8442,64.879,64.8355,64.8355,255143.0
2023-02-28 10:45:00,74.51,74.52,74.48,74.48,479001.0,64.8442,64.8529,64.8181,64.8181,479001.0
2023-02-28 10:50:00,74.48,74.49,74.43,74.46,359596.0,64.8181,64.8268,64.7746,64.8007,359596.0
2023-02-28 10:55:00,74.47,74.51,74.46,74.49,519671.0,64.8094,64.8442,64.8007,64.8268,519671.0
2023-02-28 11:00:00,74.5,74.53,74.49,74.52,350834.0,64.8355,64.8616,64.8268,64.8529,350834.0
2023-02-28 11:05:00,74.53,74.55,74.52,74.54,300999.0,64.8616,64.879,64.8529,64.8703,300999.0
2023-02-28 11:10:00,74.53,74.55,74.52,74.53,122041.0,64.8616,64.879,64.8529,64.8616,122041.0
2023-02-28 11:15:00,74.53,74.56,74.52,74.55,224258.0,64.8616,64.8877,64.8529,64.879,224258.0
2023-02-28 11:20:00,74.55,74.58,74.54,74.56,310004.0,64.879,64.9051,64.8703,64.8877,310004.0
2023-02-28 11:25:00,74.56,74.58,74.55,74.55,167009.0,64.8877,64.9051,64.879,64.879,167009.0
2023-02-28 11:30:00,74.55,74.56,74.52,74.53,89393.0,64.879,64.8877,64.8529,64.8616,89393.0
2023-02-28 11:35:00,74.52,74.54,74.5,74.51,91457.0,64.8529,64.8703,64.8355,64.8442,91457.0
2023-02-28 11:40:00,74.51,74.52,74.5,74.51,141534.0,64.8442,64.8529,64.8355,64.8442,141534.0
2023-02-28 11:45:00,74.51,74.51,74.48,74.5,91304.0,64.8442,64.8442,64.8181,64.8355,91304.0
2023-02-28 11:50:00,74.5,74.5,74.48,74.48,84818.0,64.8355,64.8355,64.8181,64.8181,84818.0
2023-02-28 11:55:00,74.48,74.49,74.47,74.47,144982.0,64.8181,64.8268,64.8094,64.8094,144982.0
2023-02-28 12:00:00,74.48,74.51,74.47,74.5,180622.0,64.8181,64.8442,64.8094,64.8355,180622.0
2023-02-28 12:05:00,74.49,74.51,74.49,74.49,154819.0,64.8268,64.8442,64.8268,64.8268,154819.0
2023-02-28 12:10:00,74.5,74.53,74.49,74.53,102980.0,64.8355,64.8616,64.8268,64.8616,102980.0
2023-02-28 12:15:00,74.53,74.53,74.52,74.53,57374.0,64.8616,64.8616,64.8529,64.8616,57374.0
2023-02-28 12:20:00,74.53,74.55,74.52,74.54,256869.0,64.8616,64.879,64.8529,64.8703,256869.0
2023-02-28 12:25:00,74.54,74.54,74.52,74.53,341687.0,64.8703,64.8703,64.8529,64.8616,341687.0
2023-02-28 12:30:00,74.53,74.53,74.52,74.52,292964.0,64.8616,64.8616,64.8529,64.8529,292964.0
2023-02-28 12:35:00,74.52,74.53,74.51,74.52,167882.0,64.8529,64.8616,64.8442,64.8529,167882.0
2023-02-28 12:40:00,74.51,74.53,74.5,74.53,249936.0,64.8442,64.8616,64.8355,64.8616,249936.0
2023-02-28 12:45:00,74.52,74.53,74.52,74.53,53439.0,64.8529,64.8616,64.8529,64.8616,53439.0
2023-02-28 12:50:00,74.53,74.58,74.52,74.58,306002.0,64.8616,64.9051,64.8529,64.9051,306002.0
2023-02-28 12:55:00,74.58,74.6,74.57,74.59,240847.0,64.9051,64.9226,64.8964,64.9138,240847.0
2023-02-28 13:00:00,74.59,74.6,74.59,74.6,42239.0,64.9138,64.9226,64.9138,64.9226,42239.0
2023-02-28 13:05:00,74.6,74.61,74.57,74.58,225896.0,64.9226,64.9313,64.8964,64.9051,225896.0
2023-02-28 13:10:00,74.57,74.6,74.57,74.57,86412.0,64.8964,64.9226,64.8964,64.8964,86412.0
2023-02-28 13:15:00,74.57,74.58,74.56,74.58,140959.0,64.8964,64.9051,64.8877,64.9051,140959.0
2023-02-28 13:20:00,74.58,74.59,74.57,74.58,607039.0,64.9051,64.9138,64.8964,64.9051,607039.0
2023-02-28 13:25:00,74.58,74.6,74.58,74.59,211010.0,64.9051,64.9226,64.9051,64.9138,211010.0
2023-02-28 13:30:00,74.59,74.6,74.57,74.58,831185.0,64.9138,64.9226,64.8964,64.9051,831185.0
2023-02-28 13:35:00,74.59,74.61,74.58,74.59,210293.0,64.9138,64.9313,64.9051,64.9138,210293.0
2023-02-28 13:40:00,74.59,74.59,74.55,74.58,230086.0,64.9138,64.9138,64.879,64.9051,230086.0
2023-02-28 13:45:00,74.58,74.61,74.57,74.6,199433.0,64.9051,64.9313,64.8964,64.9226,199433.0
2023-02-28 13:50:00,74.6,74.61,74.59,74.59,115787.0,64.9226,64.9313,64.9138,64.9138,115787.0
2023-02-28 13:55:00,74.59,74.61,74.58,74.59,116547.0,64.9138,64.9313,64.9051,64.9138,116547.0
2023-02-28 14:00:00,74.59,74.61,74.58,74.59,125925.0,64.9138,64.9313,64.9051,64.9138,125925.0
2023-02-28 14:05:00,74.59,74.59,74.55,74.56,221189.0,64.9138,64.9138,64.879,64.8877,221189.0
2023-02-28 14:10:00,74.56,74.58,74.55,74.57,283008.0,64.8877,64.9051,64.879,64.8964,283008.0
2023-02-28 14:15:00,74.58,74.58,74.55,74.57,209244.0,64.9051,64.9051,64.879,64.8964,209244.0
2023-02-28 14:20:00,74.57,74.58,74.56,74.57,48416.0,64.8964,64.9051,64.8877,64.8964,48416.0
2023-02-28 14:25:00,74.57,74.57,74.53,74.53,593412.0,64.8964,64.8964,64.8616,64.8616,593412.0
2023-02-28 14:30:00,74.54,74.54,74.52,74.53,78281.0,64.8703,64.8703,64.8529,64.8616,78281.0
2023-02-28 14:35:00,74.52,74.54,74.51,74.53,79484.0,64.8529,64.8703,64.8442,64.8616,79484.0
2023-02-28 14:40:00,74.53,74.54,74.52,74.54,57560.0,64.8616,64.8703,64.8529,64.8703,57560.0
2023-02-28 14:45:00,74.53,74.56,74.53,74.55,262686.0,64.8616,64.8877,64.8616,64.879,262686.0
2023-02-28 14:50:00,74.56,74.56,74.53,74.56,147381.0,64.8877,64.8877,64.8616,64.8877,147381.0
2023-02-28 14:55:00,74.56,74.56,74.53,74.54,298499.0,64.8877,64.8877,64.8616,64.8703,298499.0
2023-02-28 15:00:00,74.54,74.56,74.53,74.55,402233.0,64.8703,64.8877,64.8616,64.879,402233.0
2023-02-28 15:05:00,74.55,74.56,74.54,74.55,127421.0,64.879,64.8877,64.8703,64.879,127421.0
2023-02-28 15:10:00,74.55,74.56,74.55,74.56,61926.0,64.879,64.8877,64.879,64.8877,61926.0
2023-02-28 15:15:00,74.56,74.56,74.54,74.55,210213.0,64.8877,64.8877,64.8703,64.879,210213.0
2023-02-28 15:20:00,74.54,74.55,74.5,74.52,253064.0,64.8703,64.879,64.8355,64.8529,253064.0
2023-02-28 15:25:00,74.51,74.52,74.5,74.51,277010.0,64.8442,64.8529,64.8355,64.8442,277010.0
2023-02-28 15:30:00,74.51,74.52,74.5,74.52,279964.0,64.8442,64.8529,64.8355,64.8529,279964.0
2023-02-28 15:35:00,74.51,74.52,74.5,74.52,280041.0,64.8442,64.8529,64.8355,64.8529,280041.0
2023-02-28 15:40:00,74.52,74.53,74.52,74.53,185634.0,64.8529,64.8616,64.8529,64.8616,185634.0
2023-02-28 15:45:00,74.53,74.55,74.52,74.53,463108.0,64.8616,64.879,64.8529,64.8616,463108.0
2023-02-28 15:50:00,74.53,74.55,74.51,74.54,782317.0,64.8616,64.879,64.8442,64.8703,782317.0
2023-02-28 15:55:00,74.55,74.55,74.51,74.51,1885449.0,64.879,64.879,64.8442,64.8442,1885449.0
2023-03-01 09:30:00,74.08,74.1,73.96,73.98,984776.0,64.8624,64.8799,64.7574,64.7749,984776.0
2023-03-01 09:35:00,73.98,74.03,73.97,74.03,335877.0,64.7749,64.8186,64.7661,64.8186,335877.0
2023-03-01 09:40:00,74.02,74.02,73.97,73.98,1059573.0,64.8099,64.8099,64.7661,64.7749,1059573.0
2023-03-01 09:45:00,73.98,74.04,73.98,74.03,1194410.0,64.7749,64.8274,64.7749,64.8186,1194410.0
2023-03-01 09:50:00,74.04,74.06,73.97,73.99,546013.0,64.8274,64.8449,64.7661,64.7836,546013.0
2023-03-01 09:55:00,74.0,74.01,73.92,73.92,638568.0,64.7924,64.8011,64.7223,64.7223,638568.0
2023-03-01 10:00:00,73.93,73.98,73.81,73.82,1228744.0,64.7311,64.7749,64.626,64.6348,1228744.0
2023-03-01 10:05:00,73.81,73.82,73.69,73.75,1085095.0,64.626,64.6348,64.5209,64.5735,1085095.0
2023-03-01 10:10:00,73.74,73.76,73.71,73.76,1015891.0,64.5647,64.5822,64.5385,64.5822,1015891.0
2023-03-01 10:15:00,73.75,73.82,73.74,73.81,880362.0,64.5735,64.6348,64.5647,64.626,880362.0
2023-03-01 10:20:00,73.81,73.86,73.77,73.78,1173009.0,64.626,64.6698,64.591,64.5997,1173009.0
2023-03-01 10:25:00,73.78,73.8,73.77,73.78,484743.0,64.5997,64.6173,64.591,64.5997,484743.0
2023-03-01 10:30:00,73.78,73.82,73.76,73.81,502192.0,64.5997,64.6348,64.5822,64.626,502192.0
2023-03-01 10:35:00,73.81,73.91,73.8,73.87,473508.0,64.626,64.7136,64.6173,64.6785,473508.0
2023-03-01 10:40:00,73.87,73.91,73.87,73.89,318651.0,64.6785,64.7136,64.6785,64.6961,318651.0
2023-03-01 10:45:00,73.89,73.94,73.88,73.93,352708.0,64.6961,64.7398,64.6873,64.7311,352708.0
2023-03-01 10:50:00,73.93,73.93,73.86,73.86,594284.0,64.7311,64.7311,64.6698,64.6698,594284.0
2023-03-01 10:55:00,73.86,73.89,73.82,73.88,664273.0,64.6698,64.6961,64.6348,64.6873,664273.0
2023-03-01 11:00:00,73.89,73.89,73.81,73.82,370632.0,64.6961,64.6961,64.626,64.6348,370632.0
2023-03-01 11:05:00,73.82,73.82,73.75,73.78,394234.0,64.6348,64.6348,64.5735,64.5997,394234.0
2023-03-01 11:10:00,73.78,73.8,73.76,73.79,670467.0,64.5997,64.6173,64.5822,64.6085,670467.0
2023-03-01 11:15:00,73.79,73.79,73.76,73.77,492354.0,64.6085,64.6085,64.5822,64.591,492354.0
2023-03-01 11:20:00,73.77,73.79,73.74,73.79,413593.0,64.591,64.6085,64.5647,64.6085,413593.0
2023-03-01 11:25:00,73.79,73.82,73.78,73.8,613294.0,64.6085,64.6348,64.5997,64.6173,613294.0
2023-03-01 11:30:00,73.8,73.81,73.77,73.8,180691.0,64.6173,64.626,64.591,64.6173,180691.0
2023-03-01 11:35:00,73.8,73.83,73.77,73.78,288721.0,64.6173,64.6435,64.591,64.5997,288721.0
2023-03-01 11:40:00,73.79,73.83,73.79,73.81,135334.0,64.6085,64.6435,64.6085,64.626,135334.0
2023-03-01 11:45:00,73.82,73.87,73.81,73.86,330730.0,64.6348,64.6785,64.626,64.6698,330730.0
2023-03-01 11:50:00,73.87,73.9,73.86,73.87,767538.0,64.6785,64.7048,64.6698,64.6785,767538.0
2023-03-01 11:55:00,73.87,73.89,73.86,73.88,334570.0,64.6785,64.6961,64.6698,64.6873,334570.0
2023-03-01 12:00:00,73.88,73.88,73.83,73.83,324123.0,64.6873,64.6873,64.6435,64.6435,324123.0
2023-03-01 12:05:00,73.83,73.87,73.82,73.87,199071.0,64.6435,64.6785,64.6348,64.6785,199071.0
2023-03-01 12:10:00,73.87,73.9,73.84,73.86,444996.0,64.6785,64.7048,64.6523,64.6698,444996.0
2023-03-01 12:15:00,73.86,73.89,73.85,73.89,419083.0,64.6698,64.6961,64.661,64.6961,419083.0
2023-03-01 12:20:00,73.88,73.89,73.86,73.87,183412.0,64.6873,64.6961,64.6698,64.6785,183412.0
2023-03-01 12:25:00,73.87,73.9,73.86,73.87,135478.0,64.6785,64.7048,64.6698,64.6785,135478.0
2023-03-01 12:30:00,73.86,73.88,73.86,73.87,74445.0,64.6698,64.6873,64.6698,64.6785,74445.0
2023-03-01 12:35:00,73.86,73.89,73.85,73.89,245162.0,64.6698,64.6961,64.661,64.6961,245162.0
2023-03-01 12:40:00,73.89,73.92,73.88,73.92,131786.0,64.6961,64.7223,64.6873,64.7223,131786.0
2023-03-01 12:45:00,73.92,73.94,73.9,73.92,190840.0,64.7223,64.7398,64.7048,64.7223,190840.0
2023-03-01 12:50:00,73.92,73.95,73.91,73.95,221073.0,64.7223,64.7486,64.7136,64.7486,221073.0
2023-03-01 12:55:00,73.95,73.95,73.9,73.9,519679.0,64.7486,64.7486,64.7048,64.7048,519679.0
2023-03-01 13:00:00,73.91,73.93,73.9,73.92,370789.0,64.7136,64.7311,64.7048,64.7223,370789.0
2023-03-01 13:05:00,73.93,73.93,73.88,73.88,403910.0,64.7311,64.7311,64.6873,64.6873,403910.0
2023-03-01 13:10:00,73.88,73.9,73.87,73.9,143638.0,64.6873,64.7048,64.6785,64.7048,143638.0
2023-03-01 13:15:00,73.9,73.9,73.88,73.9,203338.0,64.7048,64.7048,64.6873,64.7048,203338.0
2023-03-01 13:20:00,73.9,73.97,73.89,73.92,1921167.0,64.7048,64.7661,64.6961,64.7223,1921167.0
2023-03-01 13:25:00,73.92,73.93,73.91,73.91,190121.0,64.7223,64.7311,64.7136,64.7136,190121.0
2023-03-01 13:30:00,73.91,73.91,73.89,73.91,386255.0,64.7136,64.7136,64.6961,64.7136,386255.0
2023-03-01 13:35:00,73.9,73.94,73.89,73.94,462211.0,64.7048,64.7398,64.6961,64.7398,462211.0
2023-03-01 13:40:00,73.94,73.95,73.9,73.91,213584.0,64.7398,64.7486,64.7048,64.7136,213584.0
2023-03-01 13:45:00,73.91,73.93,73.88,73.92,135667.0,64.7136,64.7311,64.6873,64.7223,135667.0
2023-03-01 13:50:00,73.92,73.94,73.91,73.92,116721.0,64.7223,64.7398,64.7136,64.7223,116721.0
2023-03-01 13:55:00,73.92,73.95,73.91,73.94,188759.0,64.7223,64.7486,64.7136,64.7398,188759.0
2023-03-01 14:00:00,73.94,73.94,73.89,73.9,684924.0,64.7398,64.7398,64.6961,64.7048,684924.0
2023-03-01 14:05:00,73.91,73.93,73.9,73.92,238488.0,64.7136,64.7311,64.7048,64.7223,238488.0
2023-03-01 14:10:00,73.92,73.98,73.92,73.96,185850.0,64.7223,64.7749,64.7223,64.7574,185850.0
2023-03-01 14:15:00,73.96,73.96,73.93,73.94,201093.0,64.7574,64.7574,64.7311,64.7398,201093.0
2023-03-01 14:20:00,73.93,73.95,73.92,73.95,214282.0,64.7311,64.7486,64.7223,64.7486,214282.0
2023-03-01 14:25:00,73.95,73.95,73.91,73.91,91605.0,64.7486,64.7486,64.7136,64.7136,91605.0
2023-03-01 14:30:00,73.91,73.93,73.9,73.91,143988.0,64.7136,64.7311,64.7048,64.7136,143988.0
2023-03-01 14:35:00,73.92,73.94,73.91,73.94,344905.0,64.7223,64.7398,64.7136,64.7398,344905.0
2023-03-01 14:40:00,73.94,73.94,73.89,73.93,422818.0,64.7398,64.7398,64.6961,64.7311,422818.0
2023-03-01 14:45:00,73.92,73.94,73.91,73.92,108581.0,64.7223,64.7398,64.7136,64.7223,108581.0
2023-03-01 14:50:00,73.92,73.92,73.89,73.91,984390.0,64.7223,64.7223,64.6961,64.7136,984390.0
2023-03-01 14:55:00,73.91,73.92,73.9,73.9,241753.0,64.7136,64.7223,64.7048,64.7048,241753.0
2023-03-01 15:00:00,73.9,73.92,73.89,73.91,395123.0,64.7048,64.7223,64.6961,64.7136,395123.0
2023-03-01 15:05:00,73.91,73.92,73.9,73.92,308071.0,64.7136,64.7223,64.7048,64.7223,308071.0
2023-03-01 15:10:00,73.92,73.92,73.9,73.91,373265.0,64.7223,64.7223,64.7048,64.7136,373265.0
2023-03-01 15:15:00,73.91,73.92,73.89,73.92,672148.0,64.7136,64.7223,64.6961,64.7223,672148.0
2023-03-01 15:20:00,73.91,73.92,73.89,73.89,258547.0,64.7136,64.7223,64.6961,64.6961,258547.0
2023-03-01 15:25:00,73.9,73.9,73.87,73.89,1258641.0,64.7048,64.7048,64.6785,64.6961,1258641.0
2023-03-01 15:30:00,73.89,73.9,73.88,73.9,329820.0,64.6961,64.7048,64.6873,64.7048,329820.0
2023-03-01 15:35:00,73.9,73.91,73.88,73.89,386609.0,64.7048,64.7136,64.6873,64.6961,386609.0
2023-03-01 15:40:00,73.89,73.92,73.89,73.91,899347.0,64.6961,64.7223,64.6961,64.7136,899347.0
2023-03-01 15:45:00,73.92,73.93,73.91,73.91,490391.0,64.7223,64.7311,64.7136,64.7136,490391.0
2023-03-01 15:50:00,73.91,73.92,73.87,73.88,893726.0,64.7136,64.7223,64.6785,64.6873,893726.0
2023-03-01 15:55:00,73.88,73.9,73.88,73.89,1322958.0,64.6873,64.7048,64.6873,64.6961,1322958.0
2023-03-02 09:30:00,73.48,73.61,73.48,73.61,631755.0,64.3371,64.4509,64.3371,64.4509,631755.0
2023-03-02 09:35:00,73.61,73.61,73.53,73.58,362106.0,64.4509,64.4509,64.3809,64.4246,362106.0
2023-03-02 09:40:00,73.58,73.61,73.54,73.56,530146.0,64.4246,64.4509,64.3896,64.4071,530146.0
2023-03-02 09:45:00,73.56,73.64,73.54,73.62,328260.0,64.4071,64.4772,64.3896,64.4597,328260.0
2023-03-02 09:50:00,73.63,73.7,73.61,73.67,668189.0,64.4684,64.5297,64.4509,64.5034,668189.0
2023-03-02 09:55:00,73.67,73.69,73.63,73.69,539930.0,64.5034,64.5209,64.4684,64.5209,539930.0
2023-03-02 10:00:00,73.7,73.73,73.66,73.67,836956.0,64.5297,64.556,64.4947,64.5034,836956.0
2023-03-02 10:05:00,73.68,73.69,73.62,73.64,455282.0,64.5122,64.5209,64.4597,64.4772,455282.0
2023-03-02 10:10:00,73.64,73.66,73.6,73.63,816410.0,64.4772,64.4947,64.4421,64.4684,816410.0
2023-03-02 10:15:00,73.63,73.64,73.58,73.6,934455.0,64.4684,64.4772,64.4246,64.4421,934455.0
2023-03-02 10:20:00,73.6,73.62,73.56,73.61,374227.0,64.4421,64.4597,64.4071,64.4509,374227.0
2023-03-02 10:25:00,73.61,73.68,73.6,73.66,363041.0,64.4509,64.5122,64.4421,64.4947,363041.0
2023-03-02 10:30:00,73.67,73.69,73.64,73.67,252115.0,64.5034,64.5209,64.4772,64.5034,252115.0
2023-03-02 10:35:00,73.67,73.68,73.63,73.64,114138.0,64.5034,64.5122,64.4684,64.4772,114138.0
2023-03-02 10:40:00,73.64,73.66,73.62,73.66,86305.0,64.4772,64.4947,64.4597,64.4947,86305.0
2023-03-02 10:45:00,73.66,73.67,73.64,73.66,108262.0,64.4947,64.5034,64.4772,64.4947,108262.0
2023-03-02 10:50:00,73.66,73.71,73.66,73.7,268690.0,64.4947,64.5385,64.4947,64.5297,268690.0
2023-03-02 10:55:00,73.7,73.74,73.68,73.72,522170.0,64.5297,64.5647,64.5122,64.5472,522170.0
2023-03-02 11:00:00,73.72,73.77,73.72,73.72,645215.0,64.5472,64.591,64.5472,64.5472,645215.0
2023-03-02 11:05:00,73.72,73.74,73.71,73.73,288146.0,64.5472,64.5647,64.5385,64.556,288146.0
2023-03-02 11:10:00,73.72,73.73,73.69,73.7,284798.0,64.5472,64.556,64.5209,64.5297,284798.0
2023-03-02 11:15:00,73.7,73.75,73.7,73.75,832567.0,64.5297,64.5735,64.5297,64.5735,832567.0
2023-03-02 11:20:00,73.75,73.77,73.71,73.72,428199.0,64.5735,64.591,64.5385,64.5472,428199.0
2023-03-02 11:25:00,73.72,73.72,73.69,73.7,254609.0,64.5472,64.5472,64.5209,64.5297,254609.0
2023-03-02 11:30:00,73.7,73.71,73.66,73.67,862594.0,64.5297,64.5385,64.4947,64.5034,862594.0
2023-03-02 11:35:00,73.67,73.67,73.62,73.63,336234.0,64.5034,64.5034,64.4597,64.4684,336234.0
2023-03-02 11:40:00,73.64,73.65,73.6,73.62,403195.0,64.4772,64.4859,64.4421,64.4597,403195.0
2023-03-02 11:45:00,73.62,73.64,73.61,73.63,270291.0,64.4597,64.4772,64.4509,64.4684,270291.0
2023-03-02 11:50:00,73.63,73.65,73.61,73.62,178687.0,64.4684,64.4859,64.4509,64.4597,178687.0
2023-03-02 11:55:00,73.62,73.66,73.61,73.66,247405.0,64.4597,64.4947,64.4509,64.4947,247405.0
2023-03-02 12:00:00,73.66,73.69,73.65,73.69,162717.0,64.4947,64.5209,64.4859,64.5209,162717.0
2023-03-02 12:05:00,73.68,73.7,73.67,73.7,209125.0,64.5122,64.5297,64.5034,64.5297,209125.0
2023-03-02 12:10:00,73.69,73.7,73.67,73.67,154765.0,64.5209,64.5297,64.5034,64.5034,154765.0
2023-03-02 12:15:00,73.68,73.68,73.64,73.65,136315.0,64.5122,64.5122,64.4772,64.4859,136315.0
2023-03-02 12:20:00,73.64,73.67,73.64,73.66,150822.0,64.4772,64.5034,64.4772,64.4947,150822.0
2023-03-02 12:25:00,73.67,73.69,73.66,73.67,72219.0,64.5034,64.5209,64.4947,64.5034,72219.0
2023-03-02 12:30:00,73.68,73.71,73.67,73.69,61135.0,64.5122,64.5385,64.5034,64.5209,61135.0
2023-03-02 12:35:00,73.69,73.69,73.68,73.69,15956.0,64.5209,64.5209,64.5122,64.5209,15956.0
2023-03-02 12:40:00,73.69,73.69,73.67,73.67,372608.0,64.5209,64.5209,64.5034,64.5034,372608.0
2023-03-02 12:45:00,73.67,73.67,73.65,73.66,486310.0,64.5034,64.5034,64.4859,64.4947,486310.0
2023-03-02 12:50:00,73.66,73.71,73.66,73.69,290315.0,64.4947,64.5385,64.4947,64.5209,290315.0
2023-03-02 12:55:00,73.7,73.72,73.69,73.72,92742.0,64.5297,64.5472,64.5209,64.5472,92742.0
2023-03-02 13:00:00,73.72,73.73,73.71,73.72,100861.0,64.5472,64.556,64.5385,64.5472,100861.0
2023-03-02 13:05:00,73.72,73.74,73.71,73.73,125519.0,64.5472,64.5647,64.5385,64.556,125519.0
2023-03-02 13:10:00,73.73,73.74,73.72,73.73,37305.0,64.556,64.5647,64.5472,64.556,37305.0
2023-03-02 13:15:00,73.74,73.75,73.71,73.73,76558.0,64.5647,64.5735,64.5385,64.556,76558.0
2023-03-02 13:20:00,73.73,73.73,73.7,73.7,40636.0,64.556,64.556,64.5297,64.5297,40636.0
2023-03-02 13:25:00,73.7,73.71,73.7,73.7,67425.0,64.5297,64.5385,64.5297,64.5297,67425.0
2023-03-02 13:30:00,73.7,73.73,73.7,73.73,406200.0,64.5297,64.556,64.5297,64.556,406200.0
2023-03-02 13:35:00,73.73,73.87,73.72,73.81,834904.0,64.556,64.6785,64.5472,64.626,834904.0
2023-03-02 13:40:00,73.81,73.83,73.78,73.78,615476.0,64.626,64.6435,64.5997,64.5997,615476.0
2023-03-02 13:45:00,73.78,73.79,73.78,73.79,488503.0,64.5997,64.6085,64.5997,64.6085,488503.0
2023-03-02 13:50:00,73.78,73.86,73.78,73.86,284361.0,64.5997,64.6698,64.5997,64.6698,284361.0
2023-03-02 13:55:00,73.86,73.88,73.85,73.88,255334.0,64.6698,64.6873,64.661,64.6873,255334.0
2023-03-02 14:00:00,73.88,73.93,73.87,73.91,430187.0,64.6873,64.7311,64.6785,64.7136,430187.0
2023-03-02 14:05:00,73.91,73.91,73.86,73.88,294110.0,64.7136,64.7136,64.6698,64.6873,294110.0
2023-03-02 14:10:00,73.88,73.9,73.87,73.88,618682.0,64.6873,64.7048,64.6785,64.6873,618682.0
2023-03-02 14:15:00,73.87,73.88,73.81,73.85,2140982.0,64.6785,64.6873,64.626,64.661,2140982.0
2023-03-02 14:20:00,73.85,73.86,73.84,73.86,510658.0,64.661,64.6698,64.6523,64.6698,510658.0
2023-03-02 14:25:00,73.86,73.89,73.85,73.89,218822.0,64.6698,64.6961,64.661,64.6961,218822.0
2023-03-02 14:30:00,73.89,73.9,73.86,73.87,148964.0,64.6961,64.7048,64.6698,64.6785,148964.0
2023-03-02 14:35:00,73.87,73.87,73.83,73.86,176204.0,64.6785,64.6785,64.6435,64.6698,176204.0
2023-03-02 14:40:00,73.86,73.87,73.84,73.84,97753.0,64.6698,64.6785,64.6523,64.6523,97753.0
2023-03-02 14:45:00,73.84,73.86,73.83,73.85,356296.0,64.6523,64.6698,64.6435,64.661,356296.0
2023-03-02 14:50:00,73.86,73.86,73.85,73.86,81164.0,64.6698,64.6698,64.661,64.6698,81164.0
2023-03-02 14:55:00,73.86,73.88,73.84,73.88,227352.0,64.6698,64.6873,64.6523,64.6873,227352.0
2023-03-02 15:00:00,73.88,73.89,73.85,73.85,301384.0,64.6873,64.6961,64.661,64.661,301384.0
2023-03-02 15:05:00,73.86,73.89,73.85,73.88,146554.0,64.6698,64.6961,64.661,64.6873,146554.0
2023-03-02 15:10:00,73.89,73.9,73.88,73.89,80718.0,64.6961,64.7048,64.6873,64.6961,80718.0
2023-03-02 15:15:00,73.9,73.93,73.89,73.89,332666.0,64.7048,64.7311,64.6961,64.6961,332666.0
2023-03-02 15:20:00,73.89,73.93,73.89,73.92,502480.0,64.6961,64.7311,64.6961,64.7223,502480.0
2023-03-02 15:25:00,73.92,73.96,73.92,73.96,323995.0,64.7223,64.7574,64.7223,64.7574,323995.0
2023-03-02 15:30:00,73.96,73.97,73.95,73.96,295122.0,64.7574,64.7661,64.7486,64.7574,295122.0
2023-03-02 15:35:00,73.97,74.05,73.96,74.02,1089417.0,64.7661,64.8362,64.7574,64.8099,1089417.0
2023-03-02 15:40:00,74.02,74.02,73.98,73.99,1193649.0,64.8099,64.8099,64.7749,64.7836,1193649.0
2023-03-02 15:45:00,73.98,73.99,73.95,73.96,804215.0,64.7749,64.7836,64.7486,64.7574,804215.0
2023-03-02 15:50:00,73.96,73.96,73.91,73.92,725524.0,64.7574,64.7574,64.7136,64.7223,725524.0
2023-03-02 15:55:00,73.92,73.96,73.9,73.95,1416964.0,64.7223,64.7574,64.7048,64.7486,1416964.0
2023-03-03 09:30:00,74.29,74.31,74.2,74.26,928973.0,65.0463,65.0638,64.9675,65.02,928973.0
2023-03-03 09:35:00,74.26,74.27,74.24,74.26,899172.0,65.02,65.0288,65.0025,65.02,899172.0
2023-03-03 09:40:00,74.26,74.32,74.26,74.28,937728.0,65.02,65.0726,65.02,65.0375,937728.0
2023-03-03 09:45:00,74.28,74.37,74.27,74.37,835769.0,65.0375,65.1163,65.0288,65.1163,835769.0
2023-03-03 09:50:00,74.37,74.41,74.34,74.39,729354.0,65.1163,65.1514,65.0901,65.1338,729354.0
2023-03-03 09:55:00,74.39,74.45,74.39,74.4,191599.0,65.1338,65.1864,65.1338,65.1426,191599.0
2023-03-03 10:00:00,74.4,74.41,74.22,74.26,1187368.0,65.1426,65.1514,64.985,65.02,1187368.0
2023-03-03 10:05:00,74.25,74.28,74.17,74.26,717313.0,65.0113,65.0375,64.9412,65.02,717313.0
2023-03-03 10:10:00,74.26,74.33,74.24,74.33,260944.0,65.02,65.0813,65.0025,65.0813,260944.0
2023-03-03 10:15:00,74.33,74.35,74.29,74.31,516165.0,65.0813,65.0988,65.0463,65.0638,516165.0
2023-03-03 10:20:00,74.31,74.37,74.29,74.37,237569.0,65.0638,65.1163,65.0463,65.1163,237569.0
2023-03-03 10:25:00,74.37,74.41,74.35,74.38,415813.0,65.1163,65.1514,65.0988,65.1251,415813.0
2023-03-03 10:30:00,74.38,74.39,74.32,74.33,271136.0,65.1251,65.1338,65.0726,65.0813,271136.0
2023-03-03 10:35:00,74.33,74.36,74.32,74.34,214106.0,65.0813,65.1076,65.0726,65.0901,214106.0
2023-03-03 10:40:00,74.33,74.33,74.3,74.33,765397.0,65.0813,65.0813,65.055,65.0813,765397.0
2023-03-03 10:45:00,74.33,74.33,74.29,74.3,464317.0,65.0813,65.0813,65.0463,65.055,464317.0
2023-03-03 10:50:00,74.29,74.3,74.28,74.28,138807.0,65.0463,65.055,65.0375,65.0375,138807.0
2023-03-03 10:55:00,74.28,74.29,74.24,74.25,790367.0,65.0375,65.0463,65.0025,65.0113,790367.0
2023-03-03 11:00:00,74.25,74.27,74.22,74.23,1368368.0,65.0113,65.0288,64.985,64.9938,1368368.0
2023-03-03 11:05:00,74.23,74.27,74.23,74.27,415868.0,64.9938,65.0288,64.9938,65.0288,415868.0
2023-03-03 11:10:00,74.27,74.29,74.24,74.28,366976.0,65.0288,65.0463,65.0025,65.0375,366976.0
2023-03-03 11:15:00,74.28,74.32,74.28,74.3,644768.0,65.0375,65.0726,65.0375,65.055,644768.0
2023-03-03 11:20:00,74.3,74.32,74.28,74.32,385209.0,65.055,65.0726,65.0375,65.0726,385209.0
2023-03-03 11:25:00,74.32,74.39,74.32,74.39,426022.0,65.0726,65.1338,65.0726,65.1338,426022.0
2023-03-03 11:30:00,74.39,74.42,74.38,74.4,393158.0,65.1338,65.1601,65.1251,65.1426,393158.0
2023-03-03 11:35:00,74.4,74.44,74.38,74.38,289320.0,65.1426,65.1776,65.1251,65.1251,289320.0
2023-03-03 11:40:00,74.39,74.41,74.37,74.4,235336.0,65.1338,65.1514,65.1163,65.1426,235336.0
2023-03-03 11:45:00,74.4,74.47,74.39,74.47,488065.0,65.1426,65.2039,65.1338,65.2039,488065.0
2023-03-03 11:50:00,74.47,74.57,74.46,74.56,693903.0,65.2039,65.2914,65.1951,65.2827,693903.0
2023-03-03 11:55:00,74.56,74.61,74.56,74.59,582590.0,65.2827,65.3265,65.2827,65.309,582590.0
2023-03-03 12:00:00,74.59,74.6,74.54,74.56,955642.0,65.309,65.3177,65.2652,65.2827,955642.0
2023-03-03 12:05:00,74.56,74.59,74.56,74.59,274383.0,65.2827,65.309,65.2827,65.309,274383.0
2023-03-03 12:10:00,74.59,74.61,74.58,74.61,330329.0,65.309,65.3265,65.3002,65.3265,330329.0
2023-03-03 12:15:00,74.61,74.62,74.58,74.61,573470.0,65.3265,65.3352,65.3002,65.3265,573470.0
2023-03-03 12:20:00,74.61,74.62,74.57,74.58,1028792.0,65.3265,65.3352,65.2914,65.3002,1028792.0
2023-03-03 12:25:00,74.58,74.62,74.57,74.61,428293.0,65.3002,65.3352,65.2914,65.3265,428293.0
2023-03-03 12:30:00,74.61,74.63,74.6,74.61,234399.0,65.3265,65.344,65.3177,65.3265,234399.0
2023-03-03 12:35:00,74.61,74.62,74.6,74.62,120344.0,65.3265,65.3352,65.3177,65.3352,120344.0
2023-03-03 12:40:00,74.62,74.63,74.61,74.63,210686.0,65.3352,65.344,65.3265,65.344,210686.0
2023-03-03 12:45:00,74.63,74.69,74.62,74.67,457356.0,65.344,65.3965,65.3352,65.379,457356.0
2023-03-03 12:50:00,74.67,74.7,74.66,74.7,91234.0,65.379,65.4053,65.3703,65.4053,91234.0
2023-03-03 12:55:00,74.7,74.71,74.68,74.69,233531.0,65.4053,65.414,65.3878,65.3965,233531.0
2023-03-03 13:00:00,74.69,74.69,74.66,74.68,283258.0,65.3965,65.3965,65.3703,65.3878,283258.0
2023-03-03 13:05:00,74.67,74.71,74.67,74.7,456080.0,65.379,65.414,65.379,65.4053,456080.0
2023-03-03 13:10:00,74.7,74.72,74.69,74.72,344564.0,65.4053,65.4228,65.3965,65.4228,344564.0
2023-03-03 13:15:00,74.72,74.74,74.7,74.73,472126.0,65.4228,65.4403,65.4053,65.4315,472126.0
2023-03-03 13:20:00,74.73,74.74,74.7,74.71,507008.0,65.4315,65.4403,65.4053,65.414,507008.0
2023-03-03 13:25:00,74.7,74.74,74.7,74.74,171132.0,65.4053,65.4403,65.4053,65.4403,171132.0
2023-03-03 13:30:00,74.73,74.74,74.73,74.73,113843.0,65.4315,65.4403,65.4315,65.4315,113843.0
2023-03-03 13:35:00,74.74,74.74,74.72,74.73,168735.0,65.4403,65.4403,65.4228,65.4315,168735.0
2023-03-03 13:40:00,74.73,74.75,74.72,74.73,386097.0,65.4315,65.4491,65.4228,65.4315,386097.0
2023-03-03 13:45:00,74.73,74.73,74.72,74.73,188832.0,65.4315,65.4315,65.4228,65.4315,188832.0
2023-03-03 13:50:00,74.73,74.73,74.7,74.7,463085.0,65.4315,65.4315,65.4053,65.4053,463085.0
2023-03-03 13:55:00,74.7,74.72,74.68,74.72,676674.0,65.4053,65.4228,65.3878,65.4228,676674.0
2023-03-03 14:00:00,74.72,74.72,74.69,74.71,461582.0,65.4228,65.4228,65.3965,65.414,461582.0
2023-03-03 14:05:00,74.71,74.74,74.7,74.73,165160.0,65.414,65.4403,65.4053,65.4315,165160.0
2023-03-03 14:10:00,74.73,74.76,74.73,74.76,405517.0,65.4315,65.4578,65.4315,65.4578,405517.0
2023-03-03 14:15:00,74.75,74.77,74.74,74.76,333070.0,65.4491,65.4666,65.4403,65.4578,333070.0
2023-03-03 14:20:00,74.77,74.77,74.75,74.76,439337.0,65.4666,65.4666,65.4491,65.4578,439337.0
2023-03-03 14:25:00,74.76,74.77,74.75,74.77,393158.0,65.4578,65.4666,65.4491,65.4666,393158.0
2023-03-03 14:30:00,74.77,74.78,74.73,74.78,1100472.0,65.4666,65.4753,65.4315,65.4753,1100472.0
2023-03-03 14:35:00,74.78,74.78,74.76,74.77,438416.0,65.4753,65.4753,65.4578,65.4666,438416.0
2023-03-03 14:40:00,74.77,74.77,74.75,74.76,138890.0,65.4666,65.4666,65.4491,65.4578,138890.0
2023-03-03 14:45:00,74.76,74.76,74.75,74.76,514787.0,65.4578,65.4578,65.4491,65.4578,514787.0
2023-03-03 14:50:00,74.76,74.77,74.75,74.77,842473.0,65.4578,65.4666,65.4491,65.4666,842473.0
2023-03-03 14:55:00,74.77,74.79,74.76,74.78,420057.0,65.4666,65.4841,65.4578,65.4753,420057.0
2023-03-03 15:00:00,74.79,74.79,74.77,74.78,401932.0,65.4841,65.4841,65.4666,65.4753,401932.0
2023-03-03 15:05:00,74.78,74.81,74.78,74.8,509056.0,65.4753,65.5016,65.4753,65.4928,509056.0
2023-03-03 15:10:00,74.79,74.81,74.77,74.81,402943.0,65.4841,65.5016,65.4666,65.5016,402943.0
2023-03-03 15:15:00,74.81,74.81,74.76,74.77,353200.0,65.5016,65.5016,65.4578,65.4666,353200.0
2023-03-03 15:20:00,74.77,74.79,74.76,74.78,402905.0,65.4666,65.4841,65.4578,65.4753,402905.0
2023-03-03 15:25:00,74.78,74.81,74.78,74.81,571506.0,65.4753,65.5016,65.4753,65.5016,571506.0
2023-03-03 15:30:00,74.8,74.81,74.76,74.76,516873.0,65.4928,65.5016,65.4578,65.4578,516873.0
2023-03-03 15:35:00,74.76,74.77,74.74,74.77,583434.0,65.4578,65.4666,65.4403,65.4666,583434.0
2023-03-03 15:40:00,74.77,74.77,74.72,74.73,1066444.0,65.4666,65.4666,65.4228,65.4315,1066444.0
2023-03-03 15:45:00,74.73,74.73,74.67,74.71,1223650.0,65.4315,65.4315,65.379,65.414,1223650.0
2023-03-03 15:50:00,74.71,74.73,74.68,74.72,1372100.0,65.414,65.4315,65.3878,65.4228,1372100.0
2023-03-03 15:55:00,74.72,74.72,74.7,74.72,2711773.0,65.4228,65.4228,65.4053,65.4228,2711773.0
2023-03-06 09:30:00,74.89,74.93,74.82,74.89,345072.0,65.5716,65.6067,65.5103,65.5716,345072.0
2023-03-06 09:35:00,74.89,74.93,74.85,74.88,215327.0,65.5716,65.6067,65.5366,65.5629,215327.0
2023-03-06 09:40:00,74.87,74.94,74.87,74.91,289807.0,65.5541,65.6154,65.5541,65.5891,289807.0
2023-03-06 09:45:00,74.91,74.92,74.86,74.88,174956.0,65.5891,65.5979,65.5454,65.5629,174956.0
2023-03-06 09:50:00,74.88,74.94,74.87,74.93,284460.0,65.5629,65.6154,65.5541,65.6067,284460.0
2023-03-06 09:55:00,74.93,74.94,74.88,74.92,431666.0,65.6067,65.6154,65.5629,65.5979,431666.0
2023-03-06 10:00:00,74.92,74.93,74.84,74.87,356871.0,65.5979,65.6067,65.5279,65.5541,356871.0
2023-03-06 10:05:00,74.87,74.9,74.85,74.89,764321.0,65.5541,65.5804,65.5366,65.5716,764321.0
2023-03-06 10:10:00,74.89,74.9,74.87,74.88,278314.0,65.5716,65.5804,65.5541,65.5629,278314.0
2023-03-06 10:15:00,74.87,74.93,74.86,74.92,396634.0,65.5541,65.6067,65.5454,65.5979,396634.0
2023-03-06 10:20:00,74.92,74.94,74.9,74.93,373178.0,65.5979,65.6154,65.5804,65.6067,373178.0
2023-03-06 10:25:00,74.93,74.98,74.92,74.93,973637.0,65.6067,65.6504,65.5979,65.6067,973637.0
2023-03-06 10:30:00,74.94,74.95,74.9,74.91,294124.0,65.6154,65.6242,65.5804,65.5891,294124.0
2023-03-06 10:35:00,74.91,74.93,74.9,74.92,456030.0,65.5891,65.6067,65.5804,65.5979,456030.0
2023-03-06 10:40:00,74.93,74.99,74.93,74.98,298624.0,65.6067,65.6592,65.6067,65.6504,298624.0
2023-03-06 10:45:00,74.98,74.98,74.91,74.92,369951.0,65.6504,65.6504,65.5891,65.5979,369951.0
2023-03-06 10:50:00,74.92,74.94,74.91,74.93,227356.0,65.5979,65.6154,65.5891,65.6067,227356.0
2023-03-06 10:55:00,74.93,74.94,74.87,74.87,226724.0,65.6067,65.6154,65.5541,65.5541,226724.0
2023-03-06 11:00:00,74.87,74.9,74.85,74.89,600880.0,65.5541,65.5804,65.5366,65.5716,600880.0
2023-03-06 11:05:00,74.89,74.93,74.88,74.92,253248.0,65.5716,65.6067,65.5629,65.5979,253248.0
2023-03-06 11:10:00,74.92,74.94,74.9,74.92,292410.0,65.5979,65.6154,65.5804,65.5979,292410.0
2023-03-06 11:15:00,74.92,74.92,74.9,74.92,108349.0,65.5979,65.5979,65.5804,65.5979,108349.0
2023-03-06 11:20:00,74.92,74.92,74.85,74.88,356309.0,65.5979,65.5979,65.5366,65.5629,356309.0
2023-03-06 11:25:00,74.88,74.88,74.85,74.86,144895.0,65.5629,65.5629,65.5366,65.5454,144895.0
2023-03-06 11:30:00,74.86,74.87,74.85,74.87,45459.0,65.5454,65.5541,65.5366,65.5541,45459.0
2023-03-06 11:35:00,74.86,74.9,74.86,74.9,73971.0,65.5454,65.5804,65.5454,65.5804,73971.0
2023-03-06 11:40:00,74.9,74.92,74.88,74.91,141699.0,65.5804,65.5979,65.5629,65.5891,141699.0
2023-03-06 11:45:00,74.91,74.91,74.86,74.89,139362.0,65.5891,65.5891,65.5454,65.5716,139362.0
2023-03-06 11:50:00,74.89,74.93,74.88,74.93,90490.0,65.5716,65.6067,65.5629,65.6067,90490.0
2023-03-06 11:55:00,74.93,74.94,74.91,74.93,195458.0,65.6067,65.6154,65.5891,65.6067,195458.0
2023-03-06 12:00:00,74.93,74.94,74.91,74.92,129773.0,65.6067,65.6154,65.5891,65.5979,129773.0
2023-03-06 12:05:00,74.92,74.93,74.91,74.92,62788.0,65.5979,65.6067,65.5891,65.5979,62788.0
2023-03-06 12:10:00,74.92,74.94,74.91,74.92,156567.0,65.5979,65.6154,65.5891,65.5979,156567.0
2023-03-06 12:15:00,74.92,74.95,74.92,74.95,67984.0,65.5979,65.6242,65.5979,65.6242,67984.0
2023-03-06 12:20:00,74.95,74.95,74.93,74.93,37442.0,65.6242,65.6242,65.6067,65.6067,37442.0
2023-03-06 12:25:00,74.93,74.93,74.88,74.9,117333.0,65.6067,65.6067,65.5629,65.5804,117333.0
2023-03-06 12:30:00,74.9,74.91,74.88,74.9,48792.0,65.5804,65.5891,65.5629,65.5804,48792.0
2023-03-06 12:35:00,74.9,74.9,74.88,74.9,550675.0,65.5804,65.5804,65.5629,65.5804,550675.0
2023-03-06 12:40:00,74.9,74.91,74.87,74.88,186110.0,65.5804,65.5891,65.5541,65.5629,186110.0
2023-03-06 12:45:00,74.88,74.88,74.83,74.85,847641.0,65.5629,65.5629,65.5191,65.5366,847641.0
2023-03-06 12:50:00,74.85,74.85,74.82,74.83,312655.0,65.5366,65.5366,65.5103,65.5191,312655.0
2023-03-06 12:55:00,74.83,74.84,74.82,74.83,198074.0,65.5191,65.5279,65.5103,65.5191,198074.0
2023-03-06 13:00:00,74.83,74.83,74.8,74.81,223194.0,65.5191,65.5191,65.4928,65.5016,223194.0
2023-03-06 13:05:00,74.81,74.82,74.76,74.77,261910.0,65.5016,65.5103,65.4578,65.4666,261910.0
2023-03-06 13:10:00,74.77,74.78,74.76,74.78,62968.0,65.4666,65.4753,65.4578,65.4753,62968.0
2023-03-06 13:15:00,74.78,74.81,74.77,74.81,178589.0,65.4753,65.5016,65.4666,65.5016,178589.0
2023-03-06 13:20:00,74.81,74.81,74.79,74.81,213914.0,65.5016,65.5016,65.4841,65.5016,213914.0
2023-03-06 13:25:00,74.81,74.81,74.78,74.8,692235.0,65.5016,65.5016,65.4753,65.4928,692235.0
2023-03-06 13:30:00,74.79,74.8,74.77,74.78,105176.0,65.4841,65.4928,65.4666,65.4753,105176.0
2023-03-06 13:35:00,74.78,74.78,74.75,74.78,249110.0,65.4753,65.4753,65.4491,65.4753,249110.0
2023-03-06 13:40:00,74.78,74.79,74.76,74.77,174308.0,65.4753,65.4841,65.4578,65.4666,174308.0
2023-03-06 13:45:00,74.77,74.77,74.74,74.76,225733.0,65.4666,65.4666,65.4403,65.4578,225733.0
2023-03-06 13:50:00,74.76,74.76,74.71,74.72,396982.0,65.4578,65.4578,65.414,65.4228,396982.0
2023-03-06 13:55:00,74.72,74.73,74.7,74.7,285320.0,65.4228,65.4315,65.4053,65.4053,285320.0
2023-03-06 14:00:00,74.71,74.72,74.69,74.72,239243.0,65.414,65.4228,65.3965,65.4228,239243.0
2023-03-06 14:05:00,74.72,74.74,74.71,74.73,155080.0,65.4228,65.4403,65.414,65.4315,155080.0
2023-03-06 14:10:00,74.73,74.75,74.72,74.74,146662.0,65.4315,65.4491,65.4228,65.4403,146662.0
2023-03-06 14:15:00,74.74,74.75,74.69,74.7,219027.0,65.4403,65.4491,65.3965,65.4053,219027.0
2023-03-06 14:20:00,74.7,74.73,74.7,74.73,139909.0,65.4053,65.4315,65.4053,65.4315,139909.0
2023-03-06 14:25:00,74.73,74.73,74.69,74.72,276910.0,65.4315,65.4315,65.3965,65.4228,276910.0
2023-03-06 14:30:00,74.72,74.74,74.71,74.72,190070.0,65.4228,65.4403,65.414,65.4228,190070.0
2023-03-06 14:35:00,74.71,74.72,74.69,74.71,139059.0,65.414,65.4228,65.3965,65.414,139059.0
2023-03-06 14:40:00,74.7,74.73,74.7,74.73,146428.0,65.4053,65.4315,65.4053,65.4315,146428.0
2023-03-06 14:45:00,74.73,74.73,74.67,74.69,171348.0,65.4315,65.4315,65.379,65.3965,171348.0
2023-03-06 14:50:00,74.68,74.71,74.68,74.7,313357.0,65.3878,65.414,65.3878,65.4053,313357.0
2023-03-06 14:55:00,74.7,74.72,74.68,74.7,251990.0,65.4053,65.4228,65.3878,65.4053,251990.0
2023-03-06 15:00:00,74.7,74.71,74.68,74.7,212697.0,65.4053,65.414,65.3878,65.4053,212697.0
2023-03-06 15:05:00,74.7,74.72,74.69,74.71,198065.0,65.4053,65.4228,65.3965,65.414,198065.0
2023-03-06 15:10:00,74.72,74.73,74.69,74.69,246844.0,65.4228,65.4315,65.3965,65.3965,246844.0
2023-03-06 15:15:00,74.7,74.71,74.68,74.7,235114.0,65.4053,65.414,65.3878,65.4053,235114.0
2023-03-06 15:20:00,74.7,74.71,74.67,74.69,410929.0,65.4053,65.414,65.379,65.3965,410929.0
2023-03-06 15:25:00,74.69,74.69,74.67,74.67,177843.0,65.3965,65.3965,65.379,65.379,177843.0
2023-03-06 15:30:00,74.67,74.69,74.66,74.67,320487.0,65.379,65.3965,65.3703,65.379,320487.0
2023-03-06 15:35:00,74.67,74.7,74.66,74.67,1210136.0,65.379,65.4053,65.3703,65.379,1210136.0
2023-03-06 15:40:00,74.67,74.71,74.66,74.7,490770.0,65.379,65.414,65.3703,65.4053,490770.0
2023-03-06 15:45:00,74.7,74.76,74.69,74.73,1731887.0,65.4053,65.4578,65.3965,65.4315,1731887.0
2023-03-06 15:50:00,74.72,74.74,74.72,74.73,472680.0,65.4228,65.4403,65.4228,65.4315,472680.0
2023-03-06 15:55:00,74.73,74.75,74.72,74.73,2010789.0,65.4315,65.4491,65.4228,65.4315,2010789.0
2023-03-07 09:30:00,74.73,74.77,74.69,74.73,687962.0,65.4315,65.4666,65.3965,65.4315,687962.0
2023-03-07 09:35:00,74.72,74.74,74.7,74.73,309521.0,65.4228,65.4403,65.4053,65.4315,309521.0
2023-03-07 09:40:00,74.73,74.74,74.66,74.66,611086.0,65.4315,65.4403,65.3703,65.3703,611086.0
2023-03-07 09:45:00,74.65,74.72,74.63,74.7,1166630.0,65.3615,65.4228,65.344,65.4053,1166630.0
2023-03-07 09:50:00,74.7,74.73,74.69,74.69,249441.0,65.4053,65.4315,65.3965,65.3965,249441.0
2023-03-07 09:55:00,74.7,74.7,74.63,74.63,378033.0,65.4053,65.4053,65.344,65.344,378033.0
2023-03-07 10:00:00,74.63,74.64,74.33,74.33,1408219.0,65.344,65.3527,65.0813,65.0813,1408219.0
2023-03-07 10:05:00,74.33,74.38,74.27,74.32,909599.0,65.0813,65.1251,65.0288,65.0726,909599.0
2023-03-07 10:10:00,74.31,74.38,74.26,74.35,652371.0,65.0638,65.1251,65.02,65.0988,652371.0
2023-03-07 10:15:00,74.35,74.38,74.3,74.32,573615.0,65.0988,65.1251,65.055,65.0726,573615.0
2023-03-07 10:20:00,74.32,74.46,74.32,74.42,688487.0,65.0726,65.1951,65.0726,65.1601,688487.0
2023-03-07 10:25:00,74.42,74.43,74.35,74.37,531015.0,65.1601,65.1689,65.0988,65.1163,531015.0
2023-03-07 10:30:00,74.36,74.48,74.34,74.48,707921.0,65.1076,65.2126,65.0901,65.2126,707921.0
2023-03-07 10:35:00,74.47,74.52,74.41,74.42,553713.0,65.2039,65.2477,65.1514,65.1601,553713.0
2023-03-07 10:40:00,74.42,74.43,74.35,74.35,373867.0,65.1601,65.1689,65.0988,65.0988,373867.0
2023-03-07 10:45:00,74.35,74.45,74.35,74.44,513947.0,65.0988,65.1864,65.0988,65.1776,513947.0
2023-03-07 10:50:00,74.43,74.44,74.34,74.41,964700.0,65.1689,65.1776,65.0901,65.1514,964700.0
2023-03-07 10:55:00,74.41,74.43,74.36,74.37,233825.0,65.1514,65.1689,65.1076,65.1163,233825.0
2023-03-07 11:00:00,74.37,74.44,74.36,74.42,620504.0,65.1163,65.1776,65.1076,65.1601,620504.0
2023-03-07 11:05:00,74.42,74.45,74.41,74.42,414714.0,65.1601,65.1864,65.1514,65.1601,414714.0
2023-03-07 11:10:00,74.43,74.47,74.41,74.42,86986.0,65.1689,65.2039,65.1514,65.1601,86986.0
2023-03-07 11:15:00,74.41,74.42,74.37,74.4,322232.0,65.1514,65.1601,65.1163,65.1426,322232.0
2023-03-07 11:20:00,74.4,74.41,74.37,74.37,234881.0,65.1426,65.1514,65.1163,65.1163,234881.0
2023-03-07 11:25:00,74.38,74.38,74.33,74.34,320542.0,65.1251,65.1251,65.0813,65.0901,320542.0
2023-03-07 11:30:00,74.34,74.36,74.33,74.34,71670.0,65.0901,65.1076,65.0813,65.0901,71670.0
2023-03-07 11:35:00,74.34,74.39,74.33,74.38,251492.0,65.0901,65.1338,65.0813,65.1251,251492.0
2023-03-07 11:40:00,74.38,74.41,74.35,74.41,150625.0,65.1251,65.1514,65.0988,65.1514,150625.0
2023-03-07 11:45:00,74.41,74.43,74.39,74.42,135100.0,65.1514,65.1689,65.1338,65.1601,135100.0
2023-03-07 11:50:00,74.43,74.47,74.41,74.42,133372.0,65.1689,65.2039,65.1514,65.1601,133372.0
2023-03-07 11:55:00,74.42,74.42,74.38,74.39,179895.0,65.1601,65.1601,65.1251,65.1338,179895.0
2023-03-07 12:00:00,74.39,74.45,74.39,74.42,493489.0,65.1338,65.1864,65.1338,65.1601,493489.0
2023-03-07 12:05:00,74.42,74.42,74.37,74.39,391982.0,65.1601,65.1601,65.1163,65.1338,391982.0
2023-03-07 12:10:00,74.39,74.42,74.38,74.4,178213.0,65.1338,65.1601,65.1251,65.1426,178213.0
2023-03-07 12:15:00,74.4,74.45,74.38,74.45,142849.0,65.1426,65.1864,65.1251,65.1864,142849.0
2023-03-07 12:20:00,74.46,74.53,74.45,74.47,661922.0,65.1951,65.2564,65.1864,65.2039,661922.0
2023-03-07 12:25:00,74.48,74.54,74.46,74.46,278187.0,65.2126,65.2652,65.1951,65.1951,278187.0
2023-03-07 12:30:00,74.46,74.5,74.45,74.49,239438.0,65.1951,65.2302,65.1864,65.2214,239438.0
2023-03-07 12:35:00,74.49,74.51,74.47,74.49,390391.0,65.2214,65.2389,65.2039,65.2214,390391.0
2023-03-07 12:40:00,74.5,74.5,74.46,74.5,151108.0,65.2302,65.2302,65.1951,65.2302,151108.0
2023-03-07 12:45:00,74.5,74.53,74.49,74.52,65649.0,65.2302,65.2564,65.2214,65.2477,65649.0
2023-03-07 12:50:00,74.52,74.54,74.47,74.49,108515.0,65.2477,65.2652,65.2039,65.2214,108515.0
2023-03-07 12:55:00,74.49,74.5,74.47,74.47,91616.0,65.2214,65.2302,65.2039,65.2039,91616.0
2023-03-07 13:00:00,74.47,74.5,74.46,74.47,120944.0,65.2039,65.2302,65.1951,65.2039,120944.0
2023-03-07 13:05:00,74.46,74.46,74.4,74.4,392029.0,65.1951,65.1951,65.1426,65.1426,392029.0
2023-03-07 13:10:00,74.4,74.42,74.36,74.37,349368.0,65.1426,65.1601,65.1076,65.1163,349368.0
2023-03-07 13:15:00,74.37,74.37,74.34,74.34,327388.0,65.1163,65.1163,65.0901,65.0901,327388.0
2023-03-07 13:20:00,74.35,74.36,74.32,74.33,449941.0,65.0988,65.1076,65.0726,65.0813,449941.0
2023-03-07 13:25:00,74.32,74.37,74.32,74.35,175096.0,65.0726,65.1163,65.0726,65.0988,175096.0
2023-03-07 13:30:00,74.35,74.37,74.34,74.34,79468.0,65.0988,65.1163,65.0901,65.0901,79468.0
2023-03-07 13:35:00,74.34,74.34,74.32,74.34,84691.0,65.0901,65.0901,65.0726,65.0901,84691.0
2023-03-07 13:40:00,74.34,74.34,74.29,74.3,275387.0,65.0901,65.0901,65.0463,65.055,275387.0
2023-03-07 13:45:00,74.3,74.31,74.28,74.28,157988.0,65.055,65.0638,65.0375,65.0375,157988.0
2023-03-07 13:50:00,74.28,74.31,74.25,74.26,1107401.0,65.0375,65.0638,65.0113,65.02,1107401.0
2023-03-07 13:55:00,74.26,74.29,74.25,74.28,314687.0,65.02,65.0463,65.0113,65.0375,314687.0
2023-03-07 14:00:00,74.28,74.3,74.27,74.28,421761.0,65.0375,65.055,65.0288,65.0375,421761.0
2023-03-07 14:05:00,74.28,74.29,74.27,74.28,285157.0,65.0375,65.0463,65.0288,65.0375,285157.0
2023-03-07 14:10:00,74.28,74.3,74.27,74.3,154041.0,65.0375,65.055,65.0288,65.055,154041.0
2023-03-07 14:15:00,74.3,74.31,74.28,74.3,274398.0,65.055,65.0638,65.0375,65.055,274398.0
2023-03-07 14:20:00,74.3,74.31,74.27,74.27,118871.0,65.055,65.0638,65.0288,65.0288,118871.0
2023-03-07 14:25:00,74.27,74.3,74.27,74.28,282993.0,65.0288,65.055,65.0288,65.0375,282993.0
2023-03-07 14:30:00,74.28,74.29,74.25,74.26,281305.0,65.0375,65.0463,65.0113,65.02,281305.0
2023-03-07 14:35:00,74.25,74.26,74.24,74.25,99848.0,65.0113,65.02,65.0025,65.0113,99848.0
2023-03-07 14:40:00,74.24,74.25,74.2,74.22,694205.0,65.0025,65.0113,64.9675,64.985,694205.0
2023-03-07 14:45:00,74.22,74.25,74.2,74.2,320176.0,64.985,65.0113,64.9675,64.9675,320176.0
2023-03-07 14:50:00,74.2,74.22,74.2,74.22,458305.0,64.9675,64.985,64.9675,64.985,458305.0
2023-03-07 14:55:00,74.22,74.22,74.19,74.22,268111.0,64.985,64.985,64.9587,64.985,268111.0
2023-03-07 15:00:00,74.22,74.27,74.21,74.26,567135.0,64.985,65.0288,64.9762,65.02,567135.0
2023-03-07 15:05:00,74.26,74.28,74.25,74.27,266503.0,65.02,65.0375,65.0113,65.0288,266503.0
2023-03-07 15:10:00,74.27,74.27,74.26,74.26,249304.0,65.0288,65.0288,65.02,65.02,249304.0
2023-03-07 15:15:00,74.26,74.27,74.24,74.27,944489.0,65.02,65.0288,65.0025,65.0288,944489.0
2023-03-07 15:20:00,74.27,74.27,74.23,74.23,429113.0,65.0288,65.0288,64.9938,64.9938,429113.0
2023-03-07 15:25:00,74.23,74.23,74.19,74.22,869178.0,64.9938,64.9938,64.9587,64.985,869178.0
2023-03-07 15:30:00,74.21,74.22,74.21,74.21,449962.0,64.9762,64.985,64.9762,64.9762,449962.0
2023-03-07 15:35:00,74.22,74.24,74.2,74.23,456774.0,64.985,65.0025,64.9675,64.9938,456774.0
2023-03-07 15:40:00,74.23,74.23,74.21,74.21,463501.0,64.9938,64.9938,64.9762,64.9762,463501.0
2023-03-07 15:45:00,74.21,74.22,74.18,74.2,830215.0,64.9762,64.985,64.95,64.9675,830215.0
2023-03-07 15:50:00,74.2,74.21,74.19,74.2,1320449.0,64.9675,64.9762,64.9587,64.9675,1320449.0
2023-03-07 15:55:00,74.2,74.21,74.19,74.19,2574100.0,64.9675,64.9762,64.9587,64.9587,2574100.0
2023-03-08 09:30:00,74.24,74.36,74.2,74.31,524047.0,65.0025,65.1076,64.9675,65.0638,524047.0
2023-03-08 09:35:00,74.3,74.31,74.23,74.25,466620.0,65.055,65.0638,64.9938,65.0113,466620.0
2023-03-08 09:40:00,74.25,74.29,74.22,74.23,262485.0,65.0113,65.0463,64.985,64.9938,262485.0
2023-03-08 09:45:00,74.23,74.27,74.22,74.22,1246164.0,64.9938,65.0288,64.985,64.985,1246164.0
2023-03-08 09:50:00,74.23,74.27,74.2,74.2,396914.0,64.9938,65.0288,64.9675,64.9675,396914.0
2023-03-08 09:55:00,74.2,74.28,74.2,74.24,477080.0,64.9675,65.0375,64.9675,65.0025,477080.0
2023-03-08 10:00:00,74.25,74.26,74.02,74.17,678710.0,65.0113,65.02,64.8099,64.9412,678710.0
2023-03-08 10:05:00,74.16,74.2,74.12,74.18,1070003.0,64.9325,64.9675,64.8974,64.95,1070003.0
2023-03-08 10:10:00,74.19,74.22,74.13,74.13,539217.0,64.9587,64.985,64.9062,64.9062,539217.0
2023-03-08 10:15:00,74.13,74.14,74.09,74.1,1042958.0,64.9062,64.915,64.8712,64.8799,1042958.0
2023-03-08 10:20:00,74.1,74.19,74.07,74.16,1161021.0,64.8799,64.9587,64.8537,64.9325,1161021.0
2023-03-08 10:25:00,74.17,74.19,74.13,74.16,1164981.0,64.9412,64.9587,64.9062,64.9325,1164981.0
2023-03-08 10:30:00,74.16,74.23,74.13,74.21,416376.0,64.9325,64.9938,64.9062,64.9762,416376.0
2023-03-08 10:35:00,74.21,74.25,74.19,74.2,1429868.0,64.9762,65.0113,64.9587,64.9675,1429868.0
2023-03-08 10:40:00,74.21,74.22,74.18,74.18,1032647.0,64.9762,64.985,64.95,64.95,1032647.0
2023-03-08 10:45:00,74.19,74.2,74.15,74.16,247958.0,64.9587,64.9675,64.9237,64.9325,247958.0
2023-03-08 10:50:00,74.15,74.17,74.14,74.16,366907.0,64.9237,64.9412,64.915,64.9325,366907.0
2023-03-08 10:55:00,74.15,74.19,74.15,74.19,140343.0,64.9237,64.9587,64.9237,64.9587,140343.0
2023-03-08 11:00:00,74.19,74.19,74.16,74.17,485317.0,64.9587,64.9587,64.9325,64.9412,485317.0
2023-03-08 11:05:00,74.17,74.22,74.17,74.19,623364.0,64.9412,64.985,64.9412,64.9587,623364.0
2023-03-08 11:10:00,74.19,74.2,74.14,74.15,487548.0,64.9587,64.9675,64.915,64.9237,487548.0
2023-03-08 11:15:00,74.15,74.17,74.14,74.15,135819.0,64.9237,64.9412,64.915,64.9237,135819.0
2023-03-08 11:20:00,74.14,74.16,74.13,74.14,164995.0,64.915,64.9325,64.9062,64.915,164995.0
2023-03-08 11:25:00,74.14,74.14,74.1,74.11,193221.0,64.915,64.915,64.8799,64.8887,193221.0
2023-03-08 11:30:00,74.11,74.12,74.05,74.06,142426.0,64.8887,64.8974,64.8362,64.8449,142426.0
2023-03-08 11:35:00,74.06,74.09,74.05,74.08,231635.0,64.8449,64.8712,64.8362,64.8624,231635.0
2023-03-08 11:40:00,74.09,74.12,74.07,74.08,124566.0,64.8712,64.8974,64.8537,64.8624,124566.0
2023-03-08 11:45:00,74.08,74.16,74.07,74.16,425409.0,64.8624,64.9325,64.8537,64.9325,425409.0
2023-03-08 11:50:00,74.15,74.16,74.11,74.12,346780.0,64.9237,64.9325,64.8887,64.8974,346780.0
2023-03-08 11:55:00,74.12,74.12,74.08,74.1,223802.0,64.8974,64.8974,64.8624,64.8799,223802.0
2023-03-08 12:00:00,74.09,74.1,74.07,74.09,243815.0,64.8712,64.8799,64.8537,64.8712,243815.0
2023-03-08 12:05:00,74.09,74.1,74.04,74.05,107240.0,64.8712,64.8799,64.8274,64.8362,107240.0
2023-03-08 12:10:00,74.05,74.05,74.01,74.03,337085.0,64.8362,64.8362,64.8011,64.8186,337085.0
2023-03-08 12:15:00,74.03,74.05,74.02,74.04,275747.0,64.8186,64.8362,64.8099,64.8274,275747.0
2023-03-08 12:20:00,74.05,74.05,74.01,74.03,249642.0,64.8362,64.8362,64.8011,64.8186,249642.0
2023-03-08 12:25:00,74.03,74.04,73.99,73.99,368269.0,64.8186,64.8274,64.7836,64.7836,368269.0
2023-03-08 12:30:00,74.0,74.0,73.94,73.98,449575.0,64.7924,64.7924,64.7398,64.7749,449575.0
2023-03-08 12:35:00,73.98,74.02,73.96,74.01,194910.0,64.7749,64.8099,64.7574,64.8011,194910.0
2023-03-08 12:40:00,74.01,74.03,74.0,74.0,128804.0,64.8011,64.8186,64.7924,64.7924,128804.0
2023-03-08 12:45:00,74.01,74.01,73.96,73.98,423409.0,64.8011,64.8011,64.7574,64.7749,423409.0
2023-03-08 12:50:00,73.97,73.99,73.96,73.97,267560.0,64.7661,64.7836,64.7574,64.7661,267560.0
2023-03-08 12:55:00,73.98,73.98,73.89,73.92,561817.0,64.7749,64.7749,64.6961,64.7223,561817.0
2023-03-08 13:00:00,73.92,73.95,73.85,73.88,997606.0,64.7223,64.7486,64.661,64.6873,997606.0
2023-03-08 13:05:00,73.87,73.89,73.83,73.84,1181577.0,64.6785,64.6961,64.6435,64.6523,1181577.0
2023-03-08 13:10:00,73.84,73.87,73.81,73.84,378576.0,64.6523,64.6785,64.626,64.6523,378576.0
2023-03-08 13:15:00,73.84,73.84,73.77,73.8,594021.0,64.6523,64.6523,64.591,64.6173,594021.0
2023-03-08 13:20:00,73.79,73.84,73.79,73.83,766507.0,64.6085,64.6523,64.6085,64.6435,766507.0
2023-03-08 13:25:00,73.83,73.83,73.78,73.78,554135.0,64.6435,64.6435,64.5997,64.5997,554135.0
2023-03-08 13:30:00,73.78,73.83,73.78,73.81,439034.0,64.5997,64.6435,64.5997,64.626,439034.0
2023-03-08 13:35:00,73.82,73.82,73.8,73.8,151747.0,64.6348,64.6348,64.6173,64.6173,151747.0
2023-03-08 13:40:00,73.8,73.81,73.78,73.78,466687.0,64.6173,64.626,64.5997,64.5997,466687.0
2023-03-08 13:45:00,73.78,73.8,73.77,73.77,404540.0,64.5997,64.6173,64.591,64.591,404540.0
2023-03-08 13:50:00,73.77,73.78,73.75,73.78,882058.0,64.591,64.5997,64.5735,64.5997,882058.0
2023-03-08 13:55:00,73.78,73.79,73.74,73.74,326739.0,64.5997,64.6085,64.5647,64.5647,326739.0
2023-03-08 14:00:00,73.75,73.76,73.74,73.75,570955.0,64.5735,64.5822,64.5647,64.5735,570955.0
2023-03-08 14:05:00,73.75,73.76,73.74,73.76,408442.0,64.5735,64.5822,64.5647,64.5822,408442.0
2023-03-08 14:10:00,73.76,73.82,73.75,73.79,1048530.0,64.5822,64.6348,64.5735,64.6085,1048530.0
2023-03-08 14:15:00,73.78,73.8,73.75,73.77,746094.0,64.5997,64.6173,64.5735,64.591,746094.0
2023-03-08 14:20:00,73.77,73.81,73.76,73.78,952894.0,64.591,64.626,64.5822,64.5997,952894.0
2023-03-08 14:25:00,73.79,73.85,73.78,73.84,965053.0,64.6085,64.661,64.5997,64.6523,965053.0
2023-03-08 14:30:00,73.84,73.84,73.81,73.81,691993.0,64.6523,64.6523,64.626,64.626,691993.0
2023-03-08 14:35:00,73.81,73.83,73.8,73.82,379889.0,64.626,64.6435,64.6173,64.6348,379889.0
2023-03-08 14:40:00,73.82,73.83,73.79,73.81,600144.0,64.6348,64.6435,64.6085,64.626,600144.0
2023-03-08 14:45:00,73.81,73.82,73.8,73.8,524873.0,64.626,64.6348,64.6173,64.6173,524873.0
2023-03-08 14:50:00,73.8,73.81,73.79,73.8,274857.0,64.6173,64.626,64.6085,64.6173,274857.0
2023-03-08 14:55:00,73.8,73.8,73.75,73.75,316691.0,64.6173,64.6173,64.5735,64.5735,316691.0
2023-03-08 15:00:00,73.76,73.78,73.75,73.76,358118.0,64.5822,64.5997,64.5735,64.5822,358118.0
2023-03-08 15:05:00,73.75,73.75,73.72,73.74,1105469.0,64.5735,64.5735,64.5472,64.5647,1105469.0
2023-03-08 15:10:00,73.74,73.74,73.71,73.72,970669.0,64.5647,64.5647,64.5385,64.5472,970669.0
2023-03-08 15:15:00,73.72,73.72,73.69,73.7,535560.0,64.5472,64.5472,64.5209,64.5297,535560.0
2023-03-08 15:20:00,73.7,73.73,73.69,73.73,550316.0,64.5297,64.556,64.5209,64.556,550316.0
2023-03-08 15:25:00,73.72,73.73,73.7,73.71,697593.0,64.5472,64.556,64.5297,64.5385,697593.0
2023-03-08 15:30:00,73.7,73.74,73.7,73.74,727681.0,64.5297,64.5647,64.5297,64.5647,727681.0
2023-03-08 15:35:00,73.73,73.79,73.73,73.78,963220.0,64.556,64.6085,64.556,64.5997,963220.0
2023-03-08 15:40:00,73.78,73.8,73.76,73.8,932106.0,64.5997,64.6173,64.5822,64.6173,932106.0
2023-03-08 15:45:00,73.8,73.87,73.79,73.81,1667410.0,64.6173,64.6785,64.6085,64.626,1667410.0
2023-03-08 15:50:00,73.81,73.83,73.79,73.79,972303.0,64.626,64.6435,64.6085,64.6085,972303.0
2023-03-08 15:55:00,73.79,73.86,73.78,73.86,2487826.0,64.6085,64.6698,64.5997,64.6698,2487826.0
2023-03-09 09:30:00,73.91,74.06,73.88,74.06,1182582.0,64.7136,64.8449,64.6873,64.8449,1182582.0
2023-03-09 09:35:00,74.06,74.1,74.04,74.08,755911.0,64.8449,64.8799,64.8274,64.8624,755911.0
2023-03-09 09:40:00,74.08,74.09,74.04,74.06,894451.0,64.8624,64.8712,64.8274,64.8449,894451.0
2023-03-09 09:45:00,74.06,74.21,74.06,74.17,1030358.0,64.8449,64.9762,64.8449,64.9412,1030358.0
2023-03-09 09:50:00,74.18,74.22,74.15,74.16,297031.0,64.95,64.985,64.9237,64.9325,297031.0
2023-03-09 09:55:00,74.16,74.18,74.14,74.17,477353.0,64.9325,64.95,64.915,64.9412,477353.0
2023-03-09 10:00:00,74.17,74.19,74.13,74.15,1067528.0,64.9412,64.9587,64.9062,64.9237,1067528.0
2023-03-09 10:05:00,74.15,74.17,74.09,74.12,505661.0,64.9237,64.9412,64.8712,64.8974,505661.0
2023-03-09 10:10:00,74.12,74.14,74.09,74.11,172361.0,64.8974,64.915,64.8712,64.8887,172361.0
2023-03-09 10:15:00,74.11,74.15,74.07,74.1,533321.0,64.8887,64.9237,64.8537,64.8799,533321.0
2023-03-09 10:20:00,74.1,74.14,74.1,74.12,263210.0,64.8799,64.915,64.8799,64.8974,263210.0
2023-03-09 10:25:00,74.12,74.13,74.09,74.11,422840.0,64.8974,64.9062,64.8712,64.8887,422840.0
2023-03-09 10:30:00,74.11,74.17,74.1,74.17,242325.0,64.8887,64.9412,64.8799,64.9412,242325.0
2023-03-09 10:35:00,74.17,74.2,74.16,74.17,447566.0,64.9412,64.9675,64.9325,64.9412,447566.0
2023-03-09 10:40:00,74.17,74.18,74.13,74.16,484896.0,64.9412,64.95,64.9062,64.9325,484896.0
2023-03-09 10:45:00,74.17,74.2,74.14,74.2,241097.0,64.9412,64.9675,64.915,64.9675,241097.0
2023-03-09 10:50:00,74.19,74.2,74.16,74.16,190479.0,64.9587,64.9675,64.9325,64.9325,190479.0
2023-03-09 10:55:00,74.16,74.16,74.09,74.09,470843.0,64.9325,64.9325,64.8712,64.8712,470843.0
2023-03-09 11:00:00,74.09,74.1,74.06,74.08,208777.0,64.8712,64.8799,64.8449,64.8624,208777.0
2023-03-09 11:05:00,74.09,74.1,74.06,74.08,199066.0,64.8712,64.8799,64.8449,64.8624,199066.0
2023-03-09 11:10:00,74.08,74.1,74.07,74.09,177288.0,64.8624,64.8799,64.8537,64.8712,177288.0
2023-03-09 11:15:00,74.09,74.11,74.07,74.09,95228.0,64.8712,64.8887,64.8537,64.8712,95228.0
2023-03-09 11:20:00,74.09,74.11,74.07,74.11,189270.0,64.8712,64.8887,64.8537,64.8887,189270.0
2023-03-09 11:25:00,74.11,74.11,74.05,74.06,187195.0,64.8887,64.8887,64.8362,64.8449,187195.0
2023-03-09 11:30:00,74.06,74.09,74.06,74.07,84972.0,64.8449,64.8712,64.8449,64.8537,84972.0
2023-03-09 11:35:00,74.08,74.08,74.06,74.07,287900.0,64.8624,64.8624,64.8449,64.8537,287900.0
2023-03-09 11:40:00,74.07,74.08,74.06,74.08,34375.0,64.8537,64.8624,64.8449,64.8624,34375.0
2023-03-09 11:45:00,74.08,74.1,74.07,74.09,246982.0,64.8624,64.8799,64.8537,64.8712,246982.0
2023-03-09 11:50:00,74.09,74.1,74.07,74.08,73525.0,64.8712,64.8799,64.8537,64.8624,73525.0
2023-03-09 11:55:00,74.08,74.08,74.04,74.05,80414.0,64.8624,64.8624,64.8274,64.8362,80414.0
2023-03-09 12:00:00,74.04,74.05,73.96,73.97,686993.0,64.8274,64.8362,64.7574,64.7661,686993.0
2023-03-09 12:05:00,73.98,73.99,73.95,73.96,467500.0,64.7749,64.7836,64.7486,64.7574,467500.0
2023-03-09 12:10:00,73.97,73.99,73.97,73.98,39979.0,64.7661,64.7836,64.7661,64.7749,39979.0
2023-03-09 12:15:00,73.98,74.01,73.97,74.0,154606.0,64.7749,64.8011,64.7661,64.7924,154606.0
2023-03-09 12:20:00,74.0,74.02,73.98,74.01,207594.0,64.7924,64.8099,64.7749,64.8011,207594.0
2023-03-09 12:25:00,74.01,74.01,74.0,74.01,131517.0,64.8011,64.8011,64.7924,64.8011,131517.0
2023-03-09 12:30:00,74.01,74.01,73.99,74.0,108421.0,64.8011,64.8011,64.7836,64.7924,108421.0
2023-03-09 12:35:00,73.99,74.0,73.96,73.97,281463.0,64.7836,64.7924,64.7574,64.7661,281463.0
2023-03-09 12:40:00,73.97,73.98,73.94,73.95,217001.0,64.7661,64.7749,64.7398,64.7486,217001.0
2023-03-09 12:45:00,73.95,73.97,73.94,73.95,315632.0,64.7486,64.7661,64.7398,64.7486,315632.0
2023-03-09 12:50:00,73.95,73.97,73.94,73.97,124202.0,64.7486,64.7661,64.7398,64.7661,124202.0
2023-03-09 12:55:00,73.96,73.98,73.94,73.94,224895.0,64.7574,64.7749,64.7398,64.7398,224895.0
2023-03-09 13:00:00,73.94,74.01,73.94,74.0,714303.0,64.7398,64.8011,64.7398,64.7924,714303.0
2023-03-09 13:05:00,74.01,74.03,73.98,73.99,222164.0,64.8011,64.8186,64.7749,64.7836,222164.0
2023-03-09 13:10:00,73.99,73.99,73.95,73.97,323494.0,64.7836,64.7836,64.7486,64.7661,323494.0
2023-03-09 13:15:00,73.97,73.98,73.93,73.94,373209.0,64.7661,64.7749,64.7311,64.7398,373209.0
2023-03-09 13:20:00,73.94,73.94,73.87,73.88,600401.0,64.7398,64.7398,64.6785,64.6873,600401.0
2023-03-09 13:25:00,73.88,73.88,73.8,73.83,571800.0,64.6873,64.6873,64.6173,64.6435,571800.0
2023-03-09 13:30:00,73.82,73.83,73.73,73.8,964391.0,64.6348,64.6435,64.556,64.6173,964391.0
2023-03-09 13:35:00,73.79,73.81,73.78,73.8,492657.0,64.6085,64.626,64.5997,64.6173,492657.0
2023-03-09 13:40:00,73.79,73.84,73.78,73.84,450702.0,64.6085,64.6523,64.5997,64.6523,450702.0
2023-03-09 13:45:00,73.84,73.86,73.79,73.8,392094.0,64.6523,64.6698,64.6085,64.6173,392094.0
2023-03-09 13:50:00,73.8,73.83,73.77,73.79,325676.0,64.6173,64.6435,64.591,64.6085,325676.0
2023-03-09 13:55:00,73.78,73.8,73.77,73.77,439609.0,64.5997,64.6173,64.591,64.591,439609.0
2023-03-09 14:00:00,73.78,73.78,73.73,73.74,459260.0,64.5997,64.5997,64.556,64.5647,459260.0
2023-03-09 14:05:00,73.74,73.77,73.73,73.76,414651.0,64.5647,64.591,64.556,64.5822,414651.0
2023-03-09 14:10:00,73.77,73.78,73.75,73.77,483194.0,64.591,64.5997,64.5735,64.591,483194.0
2023-03-09 14:15:00,73.78,73.8,73.76,73.78,582467.0,64.5997,64.6173,64.5822,64.5997,582467.0
2023-03-09 14:20:00,73.78,73.78,73.74,73.75,274488.0,64.5997,64.5997,64.5647,64.5735,274488.0
2023-03-09 14:25:00,73.76,73.77,73.7,73.7,409104.0,64.5822,64.591,64.5297,64.5297,409104.0
2023-03-09 14:30:00,73.7,73.7,73.65,73.65,691425.0,64.5297,64.5297,64.4859,64.4859,691425.0
2023-03-09 14:35:00,73.66,73.69,73.64,73.65,339086.0,64.4947,64.5209,64.4772,64.4859,339086.0
2023-03-09 14:40:00,73.65,73.68,73.6,73.62,371153.0,64.4859,64.5122,64.4421,64.4597,371153.0
2023-03-09 14:45:00,73.62,73.64,73.57,73.59,464424.0,64.4597,64.4772,64.4159,64.4334,464424.0
2023-03-09 14:50:00,73.59,73.61,73.56,73.56,573895.0,64.4334,64.4509,64.4071,64.4071,573895.0
2023-03-09 14:55:00,73.56,73.57,73.52,73.56,642434.0,64.4071,64.4159,64.3721,64.4071,642434.0
2023-03-09 15:00:00,73.56,73.56,73.48,73.48,1167052.0,64.4071,64.4071,64.3371,64.3371,1167052.0
2023-03-09 15:05:00,73.48,73.51,73.47,73.5,1265980.0,64.3371,64.3633,64.3283,64.3546,1265980.0
2023-03-09 15:10:00,73.5,73.51,73.42,73.43,415425.0,64.3546,64.3633,64.2845,64.2933,415425.0
2023-03-09 15:15:00,73.42,73.43,73.35,73.35,2551373.0,64.2845,64.2933,64.2233,64.2233,2551373.0
2023-03-09 15:20:00,73.36,73.42,73.35,73.39,2437566.0,64.232,64.2845,64.2233,64.2583,2437566.0
2023-03-09 15:25:00,73.39,73.43,73.36,73.37,1103363.0,64.2583,64.2933,64.232,64.2408,1103363.0
2023-03-09 15:30:00,73.37,73.47,73.37,73.47,997472.0,64.2408,64.3283,64.2408,64.3283,997472.0
2023-03-09 15:35:00,73.47,73.48,73.42,73.47,726565.0,64.3283,64.3371,64.2845,64.3283,726565.0
2023-03-09 15:40:00,73.47,73.47,73.43,73.45,623810.0,64.3283,64.3283,64.2933,64.3108,623810.0
2023-03-09 15:45:00,73.45,73.47,73.41,73.46,1274197.0,64.3108,64.3283,64.2758,64.3196,1274197.0
2023-03-09 15:50:00,73.46,73.5,73.43,73.45,1579198.0,64.3196,64.3546,64.2933,64.3108,1579198.0
2023-03-09 15:55:00,73.45,73.48,73.39,73.48,2824294.0,64.3108,64.3371,64.2583,64.3371,2824294.0
2023-03-10 09:30:00,73.48,73.65,73.47,73.57,2010612.0,64.3371,64.4859,64.3283,64.4159,2010612.0
2023-03-10 09:35:00,73.57,73.73,73.54,73.69,1656151.0,64.4159,64.556,64.3896,64.5209,1656151.0
2023-03-10 09:40:00,73.68,73.71,73.62,73.65,2981313.0,64.5122,64.5385,64.4597,64.4859,2981313.0
2023-03-10 09:45:00,73.64,73.65,73.51,73.56,1729060.0,64.4772,64.4859,64.3633,64.4071,1729060.0
2023-03-10 09:50:00,73.56,73.7,73.5,73.61,1106154.0,64.4071,64.5297,64.3546,64.4509,1106154.0
2023-03-10 09:55:00,73.63,73.7,73.57,73.62,1149030.0,64.4684,64.5297,64.4159,64.4597,1149030.0
2023-03-10 10:00:00,73.63,73.75,73.62,73.68,1953049.0,64.4684,64.5735,64.4597,64.5122,1953049.0
2023-03-10 10:05:00,73.69,73.81,73.68,73.76,2273280.0,64.5209,64.626,64.5122,64.5822,2273280.0
2023-03-10 10:10:00,73.76,73.78,73.68,73.73,682738.0,64.5822,64.5997,64.5122,64.556,682738.0
2023-03-10 10:15:00,73.72,73.73,73.65,73.65,363905.0,64.5472,64.556,64.4859,64.4859,363905.0
2023-03-10 10:20:00,73.65,73.69,73.6,73.67,472231.0,64.4859,64.5209,64.4421,64.5034,472231.0
2023-03-10 10:25:00,73.68,73.71,73.65,73.69,421782.0,64.5122,64.5385,64.4859,64.5209,421782.0
2023-03-10 10:30:00,73.69,73.76,73.67,73.71,472350.0,64.5209,64.5822,64.5034,64.5385,472350.0
2023-03-10 10:35:00,73.71,73.8,73.71,73.76,671651.0,64.5385,64.6173,64.5385,64.5822,671651.0
2023-03-10 10:40:00,73.76,73.8,73.69,73.7,693983.0,64.5822,64.6173,64.5209,64.5297,693983.0
2023-03-10 10:45:00,73.71,73.74,73.69,73.73,551423.0,64.5385,64.5647,64.5209,64.556,551423.0
2023-03-10 10:50:00,73.73,73.81,73.69,73.8,662538.0,64.556,64.626,64.5209,64.6173,662538.0
2023-03-10 10:55:00,73.8,73.95,73.79,73.95,764916.0,64.6173,64.7486,64.6085,64.7486,764916.0
2023-03-10 11:00:00,73.95,73.95,73.86,73.89,1156895.0,64.7486,64.7486,64.6698,64.6961,1156895.0
2023-03-10 11:05:00,73.89,73.94,73.88,73.92,1177232.0,64.6961,64.7398,64.6873,64.7223,1177232.0
2023-03-10 11:10:00,73.93,73.95,73.8,73.81,562283.0,64.7311,64.7486,64.6173,64.626,562283.0
2023-03-10 11:15:00,73.81,73.84,73.78,73.81,397014.0,64.626,64.6523,64.5997,64.626,397014.0
2023-03-10 11:20:00,73.81,73.85,73.78,73.8,1307959.0,64.626,64.661,64.5997,64.6173,1307959.0
2023-03-10 11:25:00,73.8,73.85,73.78,73.81,1464806.0,64.6173,64.661,64.5997,64.626,1464806.0
2023-03-10 11:30:00,73.81,73.89,73.8,73.82,970047.0,64.626,64.6961,64.6173,64.6348,970047.0
2023-03-10 11:35:00,73.83,73.85,73.75,73.82,904754.0,64.6435,64.661,64.5735,64.6348,904754.0
2023-03-10 11:40:00,73.82,73.89,73.79,73.8,455176.0,64.6348,64.6961,64.6085,64.6173,455176.0
2023-03-10 11:45:00,73.8,73.81,73.71,73.76,1108109.0,64.6173,64.626,64.5385,64.5822,1108109.0
2023-03-10 11:50:00,73.77,73.77,73.69,73.69,466768.0,64.591,64.591,64.5209,64.5209,466768.0
2023-03-10 11:55:00,73.69,73.69,73.58,73.58,912411.0,64.5209,64.5209,64.4246,64.4246,912411.0
2023-03-10 12:00:00,73.59,73.59,73.52,73.53,1138082.0,64.4334,64.4334,64.3721,64.3809,1138082.0
2023-03-10 12:05:00,73.53,73.56,73.46,73.47,224975.0,64.3809,64.4071,64.3196,64.3283,224975.0
2023-03-10 12:10:00,73.47,73.51,73.44,73.51,627820.0,64.3283,64.3633,64.3021,64.3633,627820.0
2023-03-10 12:15:00,73.51,73.54,73.49,73.5,563038.0,64.3633,64.3896,64.3458,64.3546,563038.0
2023-03-10 12:20:00,73.49,73.51,73.45,73.48,726730.0,64.3458,64.3633,64.3108,64.3371,726730.0
2023-03-10 12:25:00,73.48,73.56,73.46,73.55,848513.0,64.3371,64.4071,64.3196,64.3984,848513.0
2023-03-10 12:30:00,73.56,73.61,73.53,73.56,581187.0,64.4071,64.4509,64.3809,64.4071,581187.0
2023-03-10 12:35:00,73.56,73.58,73.53,73.56,439609.0,64.4071,64.4246,64.3809,64.4071,439609.0
2023-03-10 12:40:00,73.56,73.59,73.53,73.59,852712.0,64.4071,64.4334,64.3809,64.4334,852712.0
2023-03-10 12:45:00,73.58,73.59,73.54,73.55,683694.0,64.4246,64.4334,64.3896,64.3984,683694.0
2023-03-10 12:50:00,73.54,73.57,73.53,73.56,180521.0,64.3896,64.4159,64.3809,64.4071,180521.0
2023-03-10 12:55:00,73.56,73.57,73.52,73.57,965174.0,64.4071,64.4159,64.3721,64.4159,965174.0
2023-03-10 13:00:00,73.56,73.62,73.56,73.57,706130.0,64.4071,64.4597,64.4071,64.4159,706130.0
2023-03-10 13:05:00,73.57,73.61,73.56,73.58,461923.0,64.4159,64.4509,64.4071,64.4246,461923.0
2023-03-10 13:10:00,73.58,73.6,73.55,73.55,300539.0,64.4246,64.4421,64.3984,64.3984,300539.0
2023-03-10 13:15:00,73.56,73.57,73.53,73.54,1111655.0,64.4071,64.4159,64.3809,64.3896,1111655.0
2023-03-10 13:20:00,73.53,73.54,73.47,73.49,595630.0,64.3809,64.3896,64.3283,64.3458,595630.0
2023-03-10 13:25:00,73.49,73.49,73.41,73.44,400482.0,64.3458,64.3458,64.2758,64.3021,400482.0
2023-03-10 13:30:00,73.44,73.45,73.4,73.42,699685.0,64.3021,64.3108,64.267,64.2845,699685.0
2023-03-10 13:35:00,73.42,73.43,73.36,73.38,769544.0,64.2845,64.2933,64.232,64.2495,769544.0
2023-03-10 13:40:00,73.38,73.39,73.31,73.33,671530.0,64.2495,64.2583,64.1882,64.2057,671530.0
2023-03-10 13:45:00,73.33,73.34,73.23,73.23,1506871.0,64.2057,64.2145,64.1182,64.1182,1506871.0
2023-03-10 13:50:00,73.23,73.24,73.17,73.2,534503.0,64.1182,64.1269,64.0656,64.0919,534503.0
2023-03-10 13:55:00,73.2,73.24,73.18,73.23,1616896.0,64.0919,64.1269,64.0744,64.1182,1616896.0
2023-03-10 14:00:00,73.23,73.32,73.23,73.31,1157814.0,64.1182,64.197,64.1182,64.1882,1157814.0
2023-03-10 14:05:00,73.31,73.45,73.28,73.45,1655665.0,64.1882,64.3108,64.162,64.3108,1655665.0
2023-03-10 14:10:00,73.45,73.51,73.41,73.43,1207367.0,64.3108,64.3633,64.2758,64.2933,1207367.0
2023-03-10 14:15:00,73.43,73.44,73.37,73.42,324038.0,64.2933,64.3021,64.2408,64.2845,324038.0
2023-03-10 14:20:00,73.42,73.44,73.38,73.38,511259.0,64.2845,64.3021,64.2495,64.2495,511259.0
2023-03-10 14:25:00,73.39,73.39,73.34,73.36,464577.0,64.2583,64.2583,64.2145,64.232,464577.0
2023-03-10 14:30:00,73.36,73.43,73.35,73.4,491394.0,64.232,64.2933,64.2233,64.267,491394.0
2023-03-10 14:35:00,73.4,73.47,73.39,73.45,666418.0,64.267,64.3283,64.2583,64.3108,666418.0
2023-03-10 14:40:00,73.45,73.49,73.41,73.44,898742.0,64.3108,64.3458,64.2758,64.3021,898742.0
2023-03-10 14:45:00,73.45,73.59,73.43,73.58,947690.0,64.3108,64.4334,64.2933,64.4246,947690.0
2023-03-10 14:50:00,73.59,73.59,73.48,73.54,496482.0,64.4334,64.4334,64.3371,64.3896,496482.0
2023-03-10 14:55:00,73.53,73.56,73.48,73.51,455376.0,64.3809,64.4071,64.3371,64.3633,455376.0
2023-03-10 15:00:00,73.51,73.52,73.45,73.49,366668.0,64.3633,64.3721,64.3108,64.3458,366668.0
2023-03-10 15:05:00,73.48,73.5,73.42,73.5,419971.0,64.3371,64.3546,64.2845,64.3546,419971.0
2023-03-10 15:10:00,73.49,73.53,73.44,73.48,585433.0,64.3458,64.3809,64.3021,64.3371,585433.0
2023-03-10 15:15:00,73.47,73.49,73.38,73.39,609913.0,64.3283,64.3458,64.2495,64.2583,609913.0
2023-03-10 15:20:00,73.39,73.44,73.37,73.44,521978.0,64.2583,64.3021,64.2408,64.3021,521978.0
2023-03-10 15:25:00,73.44,73.47,73.43,73.45,515384.0,64.3021,64.3283,64.2933,64.3108,515384.0
2023-03-10 15:30:00,73.45,73.45,73.39,73.42,782441.0,64.3108,64.3108,64.2583,64.2845,782441.0
2023-03-10 15:35:00,73.41,73.42,73.36,73.36,1772030.0,64.2758,64.2845,64.232,64.232,1772030.0
2023-03-10 15:40:00,73.36,73.37,73.31,73.33,1130361.0,64.232,64.2408,64.1882,64.2057,1130361.0
2023-03-10 15:45:00,73.33,73.36,73.32,73.35,637842.0,64.2057,64.232,64.197,64.2233,637842.0
2023-03-10 15:50:00,73.35,73.39,73.33,73.38,1412524.0,64.2233,64.2583,64.2057,64.2495,1412524.0
2023-03-10 15:55:00,73.37,73.44,73.36,73.44,2288881.0,64.2408,64.3021,64.232,64.3021,2288881.0
2023-03-13 09:30:00,73.18,73.2,72.94,73.06,2624323.0,64.0744,64.0919,63.8643,63.9693,2624323.0
2023-03-13 09:35:00,73.06,73.06,72.83,72.93,1123253.0,63.9693,63.9693,63.768,63.8555,1123253.0
2023-03-13 09:40:00,72.94,72.97,72.86,72.9,974914.0,63.8643,63.8905,63.7942,63.8292,974914.0
2023-03-13 09:45:00,72.89,73.14,72.88,73.11,2316702.0,63.8205,64.0394,63.8117,64.0131,2316702.0
2023-03-13 09:50:00,73.1,73.32,73.1,73.25,2187142.0,64.0044,64.197,64.0044,64.1357,2187142.0
2023-03-13 09:55:00,73.24,73.3,73.18,73.28,1239078.0,64.1269,64.1795,64.0744,64.162,1239078.0
2023-03-13 10:00:00,73.27,73.3,73.15,73.15,1464642.0,64.1532,64.1795,64.0481,64.0481,1464642.0
2023-03-13 10:05:00,73.15,73.4,73.1,73.35,1303846.0,64.0481,64.267,64.0044,64.2233,1303846.0
2023-03-13 10:10:00,73.36,73.41,73.3,73.38,1295010.0,64.232,64.2758,64.1795,64.2495,1295010.0
2023-03-13 10:15:00,73.38,73.42,73.32,73.32,537735.0,64.2495,64.2845,64.197,64.197,537735.0
2023-03-13 10:20:00,73.32,73.41,73.28,73.28,662900.0,64.197,64.2758,64.162,64.162,662900.0
2023-03-13 10:25:00,73.29,73.36,73.23,73.25,624176.0,64.1707,64.232,64.1182,64.1357,624176.0
2023-03-13 10:30:00,73.26,73.42,73.26,73.41,524178.0,64.1444,64.2845,64.1444,64.2758,524178.0
2023-03-13 10:35:00,73.42,73.43,73.33,73.39,454287.0,64.2845,64.2933,64.2057,64.2583,454287.0
2023-03-13 10:40:00,73.4,73.53,73.39,73.51,650119.0,64.267,64.3809,64.2583,64.3633,650119.0
2023-03-13 10:45:00,73.51,73.6,73.48,73.56,471434.0,64.3633,64.4421,64.3371,64.4071,471434.0
2023-03-13 10:50:00,73.56,73.61,73.48,73.61,933403.0,64.4071,64.4509,64.3371,64.4509,933403.0
2023-03-13 10:55:00,73.61,73.85,73.59,73.83,2005835.0,64.4509,64.661,64.4334,64.6435,2005835.0
2023-03-13 11:00:00,73.83,73.87,73.75,73.81,1406643.0,64.6435,64.6785,64.5735,64.626,1406643.0
2023-03-13 11:05:00,73.81,73.83,73.66,73.67,1981971.0,64.626,64.6435,64.4947,64.5034,1981971.0
2023-03-13 11:10:00,73.67,73.85,73.67,73.75,868999.0,64.5034,64.661,64.5034,64.5735,868999.0
2023-03-13 11:15:00,73.75,73.8,73.71,73.75,741313.0,64.5735,64.6173,64.5385,64.5735,741313.0
2023-03-13 11:20:00,73.75,73.85,73.74,73.85,2978658.0,64.5735,64.661,64.5647,64.661,2978658.0
2023-03-13 11:25:00,73.85,73.98,73.82,73.94,874701.0,64.661,64.7749,64.6348,64.7398,874701.0
2023-03-13 11:30:00,73.95,73.98,73.81,73.82,1226540.0,64.7486,64.7749,64.626,64.6348,1226540.0
2023-03-13 11:35:00,73.81,73.83,73.72,73.75,2034928.0,64.626,64.6435,64.5472,64.5735,2034928.0
2023-03-13 11:40:00,73.75,73.82,73.74,73.79,789016.0,64.5735,64.6348,64.5647,64.6085,789016.0
2023-03-13 11:45:00,73.79,73.82,73.69,73.79,650060.0,64.6085,64.6348,64.5209,64.6085,650060.0
2023-03-13 11:50:00,73.8,73.8,73.7,73.71,959921.0,64.6173,64.6173,64.5297,64.5385,959921.0
2023-03-13 11:55:00,73.7,73.83,73.68,73.8,380840.0,64.5297,64.6435,64.5122,64.6173,380840.0
2023-03-13 12:00:00,73.81,73.9,73.71,73.73,1849863.0,64.626,64.7048,64.5385,64.556,1849863.0
2023-03-13 12:05:00,73.74,73.83,73.73,73.81,425376.0,64.5647,64.6435,64.556,64.626,425376.0
2023-03-13 12:10:00,73.81,73.81,73.69,73.72,388305.0,64.626,64.626,64.5209,64.5472,388305.0
2023-03-13 12:15:00,73.71,73.8,73.66,73.67,1091540.0,64.5385,64.6173,64.4947,64.5034,1091540.0
2023-03-13 12:20:00,73.67,73.68,73.56,73.56,674546.0,64.5034,64.5122,64.4071,64.4071,674546.0
2023-03-13 12:25:00,73.56,73.64,73.55,73.64,567543.0,64.4071,64.4772,64.3984,64.4772,567543.0
2023-03-13 12:30:00,73.64,73.65,73.46,73.47,1125638.0,64.4772,64.4859,64.3196,64.3283,1125638.0
2023-03-13 12:35:00,73.47,73.55,73.45,73.45,961389.0,64.3283,64.3984,64.3108,64.3108,961389.0
2023-03-13 12:40:00,73.45,73.5,73.38,73.39,1069202.0,64.3108,64.3546,64.2495,64.2583,1069202.0
2023-03-13 12:45:00,73.39,73.42,73.22,73.27,475205.0,64.2583,64.2845,64.1094,64.1532,475205.0
2023-03-13 12:50:00,73.27,73.32,73.19,73.26,777524.0,64.1532,64.197,64.0832,64.1444,777524.0
2023-03-13 12:55:00,73.26,73.3,73.13,73.17,549944.0,64.1444,64.1795,64.0306,64.0656,549944.0
2023-03-13 13:00:00,73.16,73.22,73.11,73.17,784237.0,64.0569,64.1094,64.0131,64.0656,784237.0
2023-03-13 13:05:00,73.17,73.24,73.15,73.22,428885.0,64.0656,64.1269,64.0481,64.1094,428885.0
2023-03-13 13:10:00,73.22,73.25,73.17,73.23,534729.0,64.1094,64.1357,64.0656,64.1182,534729.0
2023-03-13 13:15:00,73.23,73.31,73.22,73.24,957955.0,64.1182,64.1882,64.1094,64.1269,957955.0
2023-03-13 13:20:00,73.24,73.27,73.21,73.22,482839.0,64.1269,64.1532,64.1007,64.1094,482839.0
2023-03-13 13:25:00,73.21,73.26,73.18,73.25,943934.0,64.1007,64.1444,64.0744,64.1357,943934.0
2023-03-13 13:30:00,73.25,73.26,73.2,73.22,984624.0,64.1357,64.1444,64.0919,64.1094,984624.0
2023-03-13 13:35:00,73.22,73.3,73.2,73.3,484576.0,64.1094,64.1795,64.0919,64.1795,484576.0
2023-03-13 13:40:00,73.3,73.3,73.23,73.28,1038289.0,64.1795,64.1795,64.1182,64.162,1038289.0
2023-03-13 13:45:00,73.28,73.31,73.26,73.28,120415.0,64.162,64.1882,64.1444,64.162,120415.0
2023-03-13 13:50:00,73.28,73.3,73.26,73.27,161194.0,64.162,64.1795,64.1444,64.1532,161194.0
2023-03-13 13:55:00,73.27,73.32,73.25,73.26,188442.0,64.1532,64.197,64.1357,64.1444,188442.0
2023-03-13 14:00:00,73.26,73.31,73.25,73.28,362542.0,64.1444,64.1882,64.1357,64.162,362542.0
2023-03-13 14:05:00,73.28,73.29,73.22,73.23,267393.0,64.162,64.1707,64.1094,64.1182,267393.0
2023-03-13 14:10:00,73.23,73.26,73.21,73.23,304951.0,64.1182,64.1444,64.1007,64.1182,304951.0
2023-03-13 14:15:00,73.23,73.29,73.23,73.27,231109.0,64.1182,64.1707,64.1182,64.1532,231109.0
2023-03-13 14:20:00,73.27,73.31,73.25,73.31,158288.0,64.1532,64.1882,64.1357,64.1882,158288.0
2023-03-13 14:25:00,73.32,73.33,73.26,73.31,457380.0,64.197,64.2057,64.1444,64.1882,457380.0
2023-03-13 14:30:00,73.31,73.38,73.31,73.36,427196.0,64.1882,64.2495,64.1882,64.232,427196.0
2023-03-13 14:35:00,73.37,73.37,73.26,73.3,403264.0,64.2408,64.2408,64.1444,64.1795,403264.0
2023-03-13 14:40:00,73.3,73.36,73.29,73.34,642844.0,64.1795,64.232,64.1707,64.2145,642844.0
2023-03-13 14:45:00,73.34,73.35,73.28,73.34,359241.0,64.2145,64.2233,64.162,64.2145,359241.0
2023-03-13 14:50:00,73.33,73.35,73.26,73.35,680939.0,64.2057,64.2233,64.1444,64.2233,680939.0
2023-03-13 14:55:00,73.36,73.37,73.33,73.37,258302.0,64.232,64.2408,64.2057,64.2408,258302.0
2023-03-13 15:00:00,73.36,73.38,73.26,73.27,346881.0,64.232,64.2495,64.1444,64.1532,346881.0
2023-03-13 15:05:00,73.27,73.32,73.22,73.23,381843.0,64.1532,64.197,64.1094,64.1182,381843.0
2023-03-13 15:10:00,73.23,73.27,73.17,73.22,594463.0,64.1182,64.1532,64.0656,64.1094,594463.0
2023-03-13 15:15:00,73.22,73.25,73.15,73.16,398463.0,64.1094,64.1357,64.0481,64.0569,398463.0
2023-03-13 15:20:00,73.16,73.16,73.01,73.03,535178.0,64.0569,64.0569,63.9256,63.9431,535178.0
2023-03-13 15:25:00,73.03,73.06,72.97,73.01,848849.0,63.9431,63.9693,63.8905,63.9256,848849.0
2023-03-13 15:30:00,73.02,73.13,72.99,73.09,999389.0,63.9343,64.0306,63.908,63.9956,999389.0
2023-03-13 15:35:00,73.08,73.17,73.06,73.17,904302.0,63.9868,64.0656,63.9693,64.0656,904302.0
2023-03-13 15:40:00,73.17,73.21,73.14,73.2,813341.0,64.0656,64.1007,64.0394,64.0919,813341.0
2023-03-13 15:45:00,73.19,73.21,73.08,73.09,1104962.0,64.0832,64.1007,63.9868,63.9956,1104962.0
2023-03-13 15:50:00,73.08,73.12,73.05,73.07,1413276.0,63.9868,64.0219,63.9606,63.9781,1413276.0
2023-03-13 15:55:00,73.08,73.08,72.99,73.03,1707834.0,63.9868,63.9868,63.908,63.9431,1707834.0
2023-03-14 09:30:00,73.69,73.73,73.52,73.53,1684283.0,64.5209,64.556,64.3721,64.3809,1684283.0
2023-03-14 09:35:00,73.53,73.79,73.53,73.72,1703204.0,64.3809,64.6085,64.3809,64.5472,1703204.0
2023-03-14 09:40:00,73.72,73.78,73.64,73.65,990345.0,64.5472,64.5997,64.4772,64.4859,990345.0
2023-03-14 09:45:00,73.66,73.68,73.6,73.62,1042671.0,64.4947,64.5122,64.4421,64.4597,1042671.0
2023-03-14 09:50:00,73.62,73.63,73.54,73.55,883281.0,64.4597,64.4684,64.3896,64.3984,883281.0
2023-03-14 09:55:00,73.55,73.6,73.51,73.56,1359921.0,64.3984,64.4421,64.3633,64.4071,1359921.0
2023-03-14 10:00:00,73.56,73.61,73.55,73.61,1815862.0,64.4071,64.4509,64.3984,64.4509,1815862.0
2023-03-14 10:05:00,73.61,73.72,73.57,73.69,1356361.0,64.4509,64.5472,64.4159,64.5209,1356361.0
2023-03-14 10:10:00,73.69,73.7,73.61,73.7,1500712.0,64.5209,64.5297,64.4509,64.5297,1500712.0
2023-03-14 10:15:00,73.7,73.73,73.63,73.7,1735115.0,64.5297,64.556,64.4684,64.5297,1735115.0
2023-03-14 10:20:00,73.71,73.71,73.63,73.69,989544.0,64.5385,64.5385,64.4684,64.5209,989544.0
2023-03-14 10:25:00,73.69,73.69,73.62,73.67,1244112.0,64.5209,64.5209,64.4597,64.5034,1244112.0
2023-03-14 10:30:00,73.67,73.71,73.63,73.7,1243195.0,64.5034,64.5385,64.4684,64.5297,1243195.0
2023-03-14 10:35:00,73.7,73.74,73.68,73.74,514055.0,64.5297,64.5647,64.5122,64.5647,514055.0
2023-03-14 10:40:00,73.73,73.79,73.69,73.7,776758.0,64.556,64.6085,64.5209,64.5297,776758.0
2023-03-14 10:45:00,73.7,73.75,73.69,73.73,242105.0,64.5297,64.5735,64.5209,64.556,242105.0
2023-03-14 10:50:00,73.73,73.77,73.7,73.73,337841.0,64.556,64.591,64.5297,64.556,337841.0
2023-03-14 10:55:00,73.73,73.75,73.67,73.69,595633.0,64.556,64.5735,64.5034,64.5209,595633.0
2023-03-14 11:00:00,73.69,73.74,73.68,73.7,320466.0,64.5209,64.5647,64.5122,64.5297,320466.0
2023-03-14 11:05:00,73.7,73.73,73.7,73.73,190496.0,64.5297,64.556,64.5297,64.556,190496.0
2023-03-14 11:10:00,73.73,73.78,73.72,73.78,302763.0,64.556,64.5997,64.5472,64.5997,302763.0
2023-03-14 11:15:00,73.78,73.84,73.77,73.83,269011.0,64.5997,64.6523,64.591,64.6435,269011.0
2023-03-14 11:20:00,73.83,73.91,73.82,73.9,363352.0,64.6435,64.7136,64.6348,64.7048,363352.0
2023-03-14 11:25:00,73.9,73.9,73.84,73.84,864769.0,64.7048,64.7048,64.6523,64.6523,864769.0
2023-03-14 11:30:00,73.84,73.88,73.81,73.81,279307.0,64.6523,64.6873,64.626,64.626,279307.0
2023-03-14 11:35:00,73.81,73.87,73.79,73.86,826411.0,64.626,64.6785,64.6085,64.6698,826411.0
2023-03-14 11:40:00,73.87,73.87,73.82,73.83,164895.0,64.6785,64.6785,64.6348,64.6435,164895.0
2023-03-14 11:45:00,73.83,73.83,73.73,73.73,1384111.0,64.6435,64.6435,64.556,64.556,1384111.0
2023-03-14 11:50:00,73.73,73.79,73.73,73.78,184867.0,64.556,64.6085,64.556,64.5997,184867.0
2023-03-14 11:55:00,73.78,73.79,73.74,73.74,182247.0,64.5997,64.6085,64.5647,64.5647,182247.0
2023-03-14 12:00:00,73.74,73.78,73.72,73.72,264662.0,64.5647,64.5997,64.5472,64.5472,264662.0
2023-03-14 12:05:00,73.73,73.73,73.66,73.7,438759.0,64.556,64.556,64.4947,64.5297,438759.0
2023-03-14 12:10:00,73.7,73.73,73.69,73.72,333198.0,64.5297,64.556,64.5209,64.5472,333198.0
2023-03-14 12:15:00,73.71,73.71,73.63,73.64,360265.0,64.5385,64.5385,64.4684,64.4772,360265.0
2023-03-14 12:20:00,73.64,73.64,73.58,73.59,519266.0,64.4772,64.4772,64.4246,64.4334,519266.0
2023-03-14 12:25:00,73.58,73.6,73.56,73.57,235288.0,64.4246,64.4421,64.4071,64.4159,235288.0
2023-03-14 12:30:00,73.58,73.64,73.57,73.63,715610.0,64.4246,64.4772,64.4159,64.4684,715610.0
2023-03-14 12:35:00,73.64,73.66,73.6,73.65,815251.0,64.4772,64.4947,64.4421,64.4859,815251.0
2023-03-14 12:40:00,73.65,73.65,73.59,73.59,368177.0,64.4859,64.4859,64.4334,64.4334,368177.0
2023-03-14 12:45:00,73.59,73.61,73.57,73.6,309726.0,64.4334,64.4509,64.4159,64.4421,309726.0
2023-03-14 12:50:00,73.59,73.61,73.55,73.6,286899.0,64.4334,64.4509,64.3984,64.4421,286899.0
2023-03-14 12:55:00,73.59,73.6,73.56,73.58,193919.0,64.4334,64.4421,64.4071,64.4246,193919.0
2023-03-14 13:00:00,73.58,73.62,73.58,73.6,243660.0,64.4246,64.4597,64.4246,64.4421,243660.0
2023-03-14 13:05:00,73.6,73.61,73.49,73.51,415661.0,64.4421,64.4509,64.3458,64.3633,415661.0
2023-03-14 13:10:00,73.51,73.51,73.48,73.5,453767.0,64.3633,64.3633,64.3371,64.3546,453767.0
2023-03-14 13:15:00,73.5,73.6,73.48,73.56,623865.0,64.3546,64.4421,64.3371,64.4071,623865.0
2023-03-14 13:20:00,73.56,73.6,73.54,73.58,282293.0,64.4071,64.4421,64.3896,64.4246,282293.0
2023-03-14 13:25:00,73.58,73.62,73.55,73.58,750021.0,64.4246,64.4597,64.3984,64.4246,750021.0
2023-03-14 13:30:00,73.58,73.6,73.54,73.59,315633.0,64.4246,64.4421,64.3896,64.4334,315633.0
2023-03-14 13:35:00,73.59,73.63,73.57,73.61,380879.0,64.4334,64.4684,64.4159,64.4509,380879.0
2023-03-14 13:40:00,73.61,73.62,73.52,73.53,300755.0,64.4509,64.4597,64.3721,64.3809,300755.0
2023-03-14 13:45:00,73.52,73.57,73.51,73.53,110273.0,64.3721,64.4159,64.3633,64.3809,110273.0
2023-03-14 13:50:00,73.53,73.56,73.51,73.55,331606.0,64.3809,64.4071,64.3633,64.3984,331606.0
2023-03-14 13:55:00,73.55,73.57,73.54,73.54,354324.0,64.3984,64.4159,64.3896,64.3896,354324.0
2023-03-14 14:00:00,73.55,73.58,73.51,73.53,415169.0,64.3984,64.4246,64.3633,64.3809,415169.0
2023-03-14 14:05:00,73.53,73.53,73.47,73.52,426038.0,64.3809,64.3809,64.3283,64.3721,426038.0
2023-03-14 14:10:00,73.53,73.54,73.5,73.53,286379.0,64.3809,64.3896,64.3546,64.3809,286379.0
2023-03-14 14:15:00,73.53,73.56,73.52,73.52,377508.0,64.3809,64.4071,64.3721,64.3721,377508.0
2023-03-14 14:20:00,73.52,73.52,73.47,73.5,321687.0,64.3721,64.3721,64.3283,64.3546,321687.0
2023-03-14 14:25:00,73.49,73.57,73.48,73.56,840389.0,64.3458,64.4159,64.3371,64.4071,840389.0
2023-03-14 14:30:00,73.56,73.56,73.51,73.53,894380.0,64.4071,64.4071,64.3633,64.3809,894380.0
2023-03-14 14:35:00,73.52,73.54,73.47,73.48,657423.0,64.3721,64.3896,64.3283,64.3371,657423.0
2023-03-14 14:40:00,73.48,73.48,73.41,73.42,657910.0,64.3371,64.3371,64.2758,64.2845,657910.0
2023-03-14 14:45:00,73.41,73.46,73.4,73.45,722625.0,64.2758,64.3196,64.267,64.3108,722625.0
2023-03-14 14:50:00,73.45,73.54,73.44,73.52,663762.0,64.3108,64.3896,64.3021,64.3721,663762.0
2023-03-14 14:55:00,73.51,73.52,73.44,73.47,1177081.0,64.3633,64.3721,64.3021,64.3283,1177081.0
2023-03-14 15:00:00,73.47,73.5,73.43,73.45,605074.0,64.3283,64.3546,64.2933,64.3108,605074.0
2023-03-14 15:05:00,73.44,73.44,73.36,73.37,643744.0,64.3021,64.3021,64.232,64.2408,643744.0
2023-03-14 15:10:00,73.37,73.37,73.32,73.32,561092.0,64.2408,64.2408,64.197,64.197,561092.0
2023-03-14 15:15:00,73.32,73.37,73.29,73.37,749502.0,64.197,64.2408,64.1707,64.2408,749502.0
2023-03-14 15:20:00,73.37,73.38,73.29,73.3,982437.0,64.2408,64.2495,64.1707,64.1795,982437.0
2023-03-14 15:25:00,73.31,73.31,73.27,73.28,406987.0,64.1882,64.1882,64.1532,64.162,406987.0
2023-03-14 15:30:00,73.28,73.36,73.28,73.36,242834.0,64.162,64.232,64.162,64.232,242834.0
2023-03-14 15:35:00,73.37,73.42,73.37,73.42,3901633.0,64.2408,64.2845,64.2408,64.2845,3901633.0
2023-03-14 15:40:00,73.41,73.48,73.39,73.47,1434778.0,64.2758,64.3371,64.2583,64.3283,1434778.0
2023-03-14 15:45:00,73.47,73.5,73.43,73.5,667016.0,64.3283,64.3546,64.2933,64.3546,667016.0
2023-03-14 15:50:00,73.5,73.54,73.48,73.53,947916.0,64.3546,64.3896,64.3371,64.3809,947916.0
2023-03-14 15:55:00,73.53,73.62,73.53,73.59,2754301.0,64.3809,64.4597,64.3809,64.4334,2754301.0
2023-03-15 09:30:00,72.81,72.94,72.61,72.85,1278601.0,63.7504,63.8643,63.5753,63.7855,1278601.0
2023-03-15 09:35:00,72.85,73.13,72.82,73.07,1549452.0,63.7855,64.0306,63.7592,63.9781,1549452.0
2023-03-15 09:40:00,73.06,73.13,72.97,73.08,2736535.0,63.9693,64.0306,63.8905,63.9868,2736535.0
2023-03-15 09:45:00,73.08,73.19,73.06,73.14,1019530.0,63.9868,64.0832,63.9693,64.0394,1019530.0
2023-03-15 09:50:00,73.13,73.16,72.99,73.06,1345056.0,64.0306,64.0569,63.908,63.9693,1345056.0
2023-03-15 09:55:00,73.05,73.09,72.94,73.01,1760168.0,63.9606,63.9956,63.8643,63.9256,1760168.0
2023-03-15 10:00:00,73.01,73.2,72.99,73.2,1362999.0,63.9256,64.0919,63.908,64.0919,1362999.0
2023-03-15 10:05:00,73.2,73.21,73.11,73.21,1905261.0,64.0919,64.1007,64.0131,64.1007,1905261.0
2023-03-15 10:10:00,73.21,73.24,73.1,73.11,857487.0,64.1007,64.1269,64.0044,64.0131,857487.0
2023-03-15 10:15:00,73.12,73.21,73.12,73.2,1022285.0,64.0219,64.1007,64.0219,64.0919,1022285.0
2023-03-15 10:20:00,73.2,73.25,73.15,73.17,1081528.0,64.0919,64.1357,64.0481,64.0656,1081528.0
2023-03-15 10:25:00,73.15,73.2,73.06,73.11,679897.0,64.0481,64.0919,63.9693,64.0131,679897.0
2023-03-15 10:30:00,73.12,73.23,73.11,73.15,509724.0,64.0219,64.1182,64.0131,64.0481,509724.0
2023-03-15 10:35:00,73.15,73.2,73.06,73.07,1110998.0,64.0481,64.0919,63.9693,63.9781,1110998.0
2023-03-15 10:40:00,73.06,73.08,72.94,72.95,906319.0,63.9693,63.9868,63.8643,63.873,906319.0
2023-03-15 10:45:00,72.95,72.99,72.87,72.92,562137.0,63.873,63.908,63.803,63.8468,562137.0
2023-03-15 10:50:00,72.92,72.96,72.84,72.92,709844.0,63.8468,63.8818,63.7767,63.8468,709844.0
2023-03-15 10:55:00,72.92,72.98,72.89,72.98,616871.0,63.8468,63.8993,63.8205,63.8993,616871.0
2023-03-15 11:00:00,72.99,73.04,72.97,73.02,1464550.0,63.908,63.9518,63.8905,63.9343,1464550.0
2023-03-15 11:05:00,73.02,73.08,73.0,73.06,975453.0,63.9343,63.9868,63.9168,63.9693,975453.0
2023-03-15 11:10:00,73.05,73.07,73.02,73.06,291731.0,63.9606,63.9781,63.9343,63.9693,291731.0
2023-03-15 11:15:00,73.06,73.13,73.05,73.12,573387.0,63.9693,64.0306,63.9606,64.0219,573387.0
2023-03-15 11:20:00,73.13,73.13,73.01,73.03,497073.0,64.0306,64.0306,63.9256,63.9431,497073.0
2023-03-15 11:25:00,73.03,73.09,73.03,73.08,933132.0,63.9431,63.9956,63.9431,63.9868,933132.0
2023-03-15 11:30:00,73.07,73.09,73.04,73.07,876784.0,63.9781,63.9956,63.9518,63.9781,876784.0
2023-03-15 11:35:00,73.07,73.08,73.03,73.05,334608.0,63.9781,63.9868,63.9431,63.9606,334608.0
2023-03-15 11:40:00,73.04,73.13,73.04,73.04,257196.0,63.9518,64.0306,63.9518,63.9518,257196.0
2023-03-15 11:45:00,73.05,73.15,73.03,73.13,1204865.0,63.9606,64.0481,63.9431,64.0306,1204865.0
2023-03-15 11:50:00,73.14,73.15,73.08,73.1,1218055.0,64.0394,64.0481,63.9868,64.0044,1218055.0
2023-03-15 11:55:00,73.11,73.21,73.1,73.21,1351030.0,64.0131,64.1007,64.0044,64.1007,1351030.0
2023-03-15 12:00:00,73.21,73.28,73.2,73.25,814631.0,64.1007,64.162,64.0919,64.1357,814631.0
2023-03-15 12:05:00,73.25,73.25,73.08,73.08,1793451.0,64.1357,64.1357,63.9868,63.9868,1793451.0
2023-03-15 12:10:00,73.09,73.11,73.06,73.09,600521.0,63.9956,64.0131,63.9693,63.9956,600521.0
2023-03-15 12:15:00,73.09,73.13,73.09,73.09,477727.0,63.9956,64.0306,63.9956,63.9956,477727.0
2023-03-15 12:20:00,73.09,73.11,73.08,73.1,644677.0,63.9956,64.0131,63.9868,64.0044,644677.0
2023-03-15 12:25:00,73.11,73.16,73.09,73.15,593816.0,64.0131,64.0569,63.9956,64.0481,593816.0
2023-03-15 12:30:00,73.14,73.17,73.1,73.13,835720.0,64.0394,64.0656,64.0044,64.0306,835720.0
2023-03-15 12:35:00,73.13,73.17,73.11,73.13,557647.0,64.0306,64.0656,64.0131,64.0306,557647.0
2023-03-15 12:40:00,73.13,73.13,73.09,73.11,200411.0,64.0306,64.0306,63.9956,64.0131,200411.0
2023-03-15 12:45:00,73.1,73.14,73.08,73.11,323773.0,64.0044,64.0394,63.9868,64.0131,323773.0
2023-03-15 12:50:00,73.11,73.11,73.05,73.05,604513.0,64.0131,64.0131,63.9606,63.9606,604513.0
2023-03-15 12:55:00,73.05,73.06,72.99,73.05,717359.0,63.9606,63.9693,63.908,63.9606,717359.0
2023-03-15 13:00:00,73.05,73.08,73.03,73.06,224068.0,63.9606,63.9868,63.9431,63.9693,224068.0
2023-03-15 13:05:00,73.06,73.13,73.06,73.12,531218.0,63.9693,64.0306,63.9693,64.0219,531218.0
2023-03-15 13:10:00,73.12,73.17,73.11,73.15,643329.0,64.0219,64.0656,64.0131,64.0481,643329.0
2023-03-15 13:15:00,73.15,73.16,73.05,73.09,706735.0,64.0481,64.0569,63.9606,63.9956,706735.0
2023-03-15 13:20:00,73.09,73.09,73.04,73.05,177526.0,63.9956,63.9956,63.9518,63.9606,177526.0
2023-03-15 13:25:00,73.05,73.13,73.04,73.12,440580.0,63.9606,64.0306,63.9518,64.0219,440580.0
2023-03-15 13:30:00,73.12,73.14,73.08,73.14,225340.0,64.0219,64.0394,63.9868,64.0394,225340.0
2023-03-15 13:35:00,73.14,73.16,73.07,73.08,177737.0,64.0394,64.0569,63.9781,63.9868,177737.0
2023-03-15 13:40:00,73.08,73.08,73.01,73.03,528169.0,63.9868,63.9868,63.9256,63.9431,528169.0
2023-03-15 13:45:00,73.02,73.02,72.96,72.99,363127.0,63.9343,63.9343,63.8818,63.908,363127.0
2023-03-15 13:50:00,72.99,73.04,72.98,73.02,536301.0,63.908,63.9518,63.8993,63.9343,536301.0
2023-03-15 13:55:00,73.02,73.08,73.01,73.08,394957.0,63.9343,63.9868,63.9256,63.9868,394957.0
2023-03-15 14:00:00,73.08,73.08,73.0,73.02,261243.0,63.9868,63.9868,63.9168,63.9343,261243.0
2023-03-15 14:05:00,73.02,73.02,72.93,72.95,682730.0,63.9343,63.9343,63.8555,63.873,682730.0
2023-03-15 14:10:00,72.95,73.0,72.94,72.96,215111.0,63.873,63.9168,63.8643,63.8818,215111.0
2023-03-15 14:15:00,72.96,72.97,72.88,72.95,528839.0,63.8818,63.8905,63.8117,63.873,528839.0
2023-03-15 14:20:00,72.95,73.02,72.93,73.0,317018.0,63.873,63.9343,63.8555,63.9168,317018.0
2023-03-15 14:25:00,73.0,73.3,72.99,73.25,1776354.0,63.9168,64.1795,63.908,64.1357,1776354.0
2023-03-15 14:30:00,73.25,73.37,73.24,73.33,2314428.0,64.1357,64.2408,64.1269,64.2057,2314428.0
2023-03-15 14:35:00,73.34,73.36,73.28,73.29,666122.0,64.2145,64.232,64.162,64.1707,666122.0
2023-03-15 14:40:00,73.28,73.3,73.21,73.22,390819.0,64.162,64.1795,64.1007,64.1094,390819.0
2023-03-15 14:45:00,73.22,73.22,73.15,73.16,427101.0,64.1094,64.1094,64.0481,64.0569,427101.0
2023-03-15 14:50:00,73.16,73.22,73.11,73.22,1218959.0,64.0569,64.1094,64.0131,64.1094,1218959.0
2023-03-15 14:55:00,73.22,73.26,73.14,73.23,191558.0,64.1094,64.1444,64.0394,64.1182,191558.0
2023-03-15 15:00:00,73.23,73.32,73.23,73.3,462778.0,64.1182,64.197,64.1182,64.1795,462778.0
2023-03-15 15:05:00,73.31,73.31,73.18,73.2,475095.0,64.1882,64.1882,64.0744,64.0919,475095.0
2023-03-15 15:10:00,73.2,73.22,73.16,73.2,398942.0,64.0919,64.1094,64.0569,64.0919,398942.0
2023-03-15 15:15:00,73.2,73.28,73.2,73.2,419571.0,64.0919,64.162,64.0919,64.0919,419571.0
2023-03-15 15:20:00,73.21,73.27,73.17,73.25,934323.0,64.1007,64.1532,64.0656,64.1357,934323.0
2023-03-15 15:25:00,73.25,73.34,73.24,73.28,654532.0,64.1357,64.2145,64.1269,64.162,654532.0
2023-03-15 15:30:00,73.27,73.33,73.24,73.3,711842.0,64.1532,64.2057,64.1269,64.1795,711842.0
2023-03-15 15:35:00,73.3,73.3,73.2,73.23,313380.0,64.1795,64.1795,64.0919,64.1182,313380.0
2023-03-15 15:40:00,73.23,73.25,73.17,73.23,526826.0,64.1182,64.1357,64.0656,64.1182,526826.0
2023-03-15 15:45:00,73.23,73.27,73.21,73.23,466005.0,64.1182,64.1532,64.1007,64.1182,466005.0
2023-03-15 15:50:00,73.22,73.22,73.15,73.17,1224239.0,64.1094,64.1094,64.0481,64.0656,1224239.0
2023-03-15 15:55:00,73.17,73.4,73.17,73.37,1803818.0,64.0656,64.267,64.0656,64.2408,1803818.0
2023-03-16 09:30:00,73.13,73.16,73.02,73.14,655375.0,64.0306,64.0569,63.9343,64.0394,655375.0
2023-03-16 09:35:00,73.15,73.31,73.13,73.31,572018.0,64.0481,64.1882,64.0306,64.1882,572018.0
2023-03-16 09:40:00,73.3,73.32,73.2,73.22,490238.0,64.1795,64.197,64.0919,64.1094,490238.0
2023-03-16 09:45:00,73.21,73.25,73.08,73.16,967791.0,64.1007,64.1357,63.9868,64.0569,967791.0
2023-03-16 09:50:00,73.15,73.24,73.15,73.22,248649.0,64.0481,64.1269,64.0481,64.1094,248649.0
2023-03-16 09:55:00,73.21,73.26,73.19,73.24,1473772.0,64.1007,64.1444,64.0832,64.1269,1473772.0
2023-03-16 10:00:00,73.23,73.25,73.18,73.2,383119.0,64.1182,64.1357,64.0744,64.0919,383119.0
2023-03-16 10:05:00,73.19,73.2,73.09,73.11,433948.0,64.0832,64.0919,63.9956,64.0131,433948.0
2023-03-16 10:10:00,73.11,73.19,73.11,73.18,106085.0,64.0131,64.0832,64.0131,64.0744,106085.0
2023-03-16 10:15:00,73.18,73.18,73.12,73.16,305381.0,64.0744,64.0744,64.0219,64.0569,305381.0
2023-03-16 10:20:00,73.15,73.17,73.12,73.16,202077.0,64.0481,64.0656,64.0219,64.0569,202077.0
2023-03-16 10:25:00,73.17,73.19,73.14,73.14,250974.0,64.0656,64.0832,64.0394,64.0394,250974.0
2023-03-16 10:30:00,73.15,73.19,73.13,73.16,293297.0,64.0481,64.0832,64.0306,64.0569,293297.0
2023-03-16 10:35:00,73.17,73.22,73.17,73.21,184409.0,64.0656,64.1094,64.0656,64.1007,184409.0
2023-03-16 10:40:00,73.2,73.31,73.2,73.3,732659.0,64.0919,64.1882,64.0919,64.1795,732659.0
2023-03-16 10:45:00,73.3,73.35,73.28,73.28,279155.0,64.1795,64.2233,64.162,64.162,279155.0
2023-03-16 10:50:00,73.28,73.37,73.27,73.34,1075218.0,64.162,64.2408,64.1532,64.2145,1075218.0
2023-03-16 10:55:00,73.34,73.49,73.33,73.49,816051.0,64.2145,64.3458,64.2057,64.3458,816051.0
2023-03-16 11:00:00,73.49,73.51,73.38,73.39,564586.0,64.3458,64.3633,64.2495,64.2583,564586.0
2023-03-16 11:05:00,73.4,73.52,73.38,73.5,900533.0,64.267,64.3721,64.2495,64.3546,900533.0
2023-03-16 11:10:00,73.5,73.51,73.42,73.49,1281002.0,64.3546,64.3633,64.2845,64.3458,1281002.0
2023-03-16 11:15:00,73.5,73.5,73.42,73.43,291362.0,64.3546,64.3546,64.2845,64.2933,291362.0
2023-03-16 11:20:00,73.43,73.48,73.41,73.44,413128.0,64.2933,64.3371,64.2758,64.3021,413128.0
2023-03-16 11:25:00,73.44,73.6,73.43,73.54,349362.0,64.3021,64.4421,64.2933,64.3896,349362.0
2023-03-16 11:30:00,73.55,73.6,73.52,73.55,311734.0,64.3984,64.4421,64.3721,64.3984,311734.0
2023-03-16 11:35:00,73.55,73.58,73.49,73.51,414898.0,64.3984,64.4246,64.3458,64.3633,414898.0
2023-03-16 11:40:00,73.5,73.53,73.48,73.51,265028.0,64.3546,64.3809,64.3371,64.3633,265028.0
2023-03-16 11:45:00,73.52,73.54,73.44,73.52,391750.0,64.3721,64.3896,64.3021,64.3721,391750.0
2023-03-16 11:50:00,73.51,73.59,73.48,73.56,402197.0,64.3633,64.4334,64.3371,64.4071,402197.0
2023-03-16 11:55:00,73.56,73.66,73.55,73.58,290543.0,64.4071,64.4947,64.3984,64.4246,290543.0
2023-03-16 12:00:00,73.58,73.65,73.57,73.61,1210619.0,64.4246,64.4859,64.4159,64.4509,1210619.0
2023-03-16 12:05:00,73.61,73.64,73.58,73.59,1183039.0,64.4509,64.4772,64.4246,64.4334,1183039.0
2023-03-16 12:10:00,73.59,73.61,73.49,73.52,1145608.0,64.4334,64.4509,64.3458,64.3721,1145608.0
2023-03-16 12:15:00,73.52,73.54,73.5,73.54,315067.0,64.3721,64.3896,64.3546,64.3896,315067.0
2023-03-16 12:20:00,73.54,73.56,73.52,73.54,237969.0,64.3896,64.4071,64.3721,64.3896,237969.0
2023-03-16 12:25:00,73.53,73.57,73.52,73.57,115749.0,64.3809,64.4159,64.3721,64.4159,115749.0
2023-03-16 12:30:00,73.57,73.6,73.55,73.56,242123.0,64.4159,64.4421,64.3984,64.4071,242123.0
2023-03-16 12:35:00,73.56,73.58,73.51,73.57,1217958.0,64.4071,64.4246,64.3633,64.4159,1217958.0
2023-03-16 12:40:00,73.57,73.58,73.51,73.54,302871.0,64.4159,64.4246,64.3633,64.3896,302871.0
2023-03-16 12:45:00,73.54,73.54,73.48,73.53,384643.0,64.3896,64.3896,64.3371,64.3809,384643.0
2023-03-16 12:50:00,73.53,73.63,73.52,73.62,688381.0,64.3809,64.4684,64.3721,64.4597,688381.0
2023-03-16 12:55:00,73.62,73.63,73.59,73.61,461682.0,64.4597,64.4684,64.4334,64.4509,461682.0
2023-03-16 13:00:00,73.61,73.63,73.59,73.61,570709.0,64.4509,64.4684,64.4334,64.4509,570709.0
2023-03-16 13:05:00,73.61,73.64,73.59,73.61,1538784.0,64.4509,64.4772,64.4334,64.4509,1538784.0
2023-03-16 13:10:00,73.61,73.64,73.56,73.64,732403.0,64.4509,64.4772,64.4071,64.4772,732403.0
2023-03-16 13:15:00,73.64,73.66,73.58,73.62,407183.0,64.4772,64.4947,64.4246,64.4597,407183.0
2023-03-16 13:20:00,73.62,73.64,73.61,73.63,161871.0,64.4597,64.4772,64.4509,64.4684,161871.0
2023-03-16 13:25:00,73.64,73.66,73.62,73.64,241207.0,64.4772,64.4947,64.4597,64.4772,241207.0
2023-03-16 13:30:00,73.64,73.66,73.58,73.62,302553.0,64.4772,64.4947,64.4246,64.4597,302553.0
2023-03-16 13:35:00,73.62,73.62,73.57,73.6,225497.0,64.4597,64.4597,64.4159,64.4421,225497.0
2023-03-16 13:40:00,73.59,73.63,73.59,73.62,212546.0,64.4334,64.4684,64.4334,64.4597,212546.0
2023-03-16 13:45:00,73.62,73.65,73.6,73.64,233801.0,64.4597,64.4859,64.4421,64.4772,233801.0
2023-03-16 13:50:00,73.63,73.71,73.61,73.7,502210.0,64.4684,64.5385,64.4509,64.5297,502210.0
2023-03-16 13:55:00,73.7,73.74,73.66,73.71,485198.0,64.5297,64.5647,64.4947,64.5385,485198.0
2023-03-16 14:00:00,73.7,73.75,73.7,73.72,505527.0,64.5297,64.5735,64.5297,64.5472,505527.0
2023-03-16 14:05:00,73.71,73.73,73.66,73.7,689419.0,64.5385,64.556,64.4947,64.5297,689419.0
2023-03-16 14:10:00,73.7,73.73,73.69,73.69,625328.0,64.5297,64.556,64.5209,64.5209,625328.0
2023-03-16 14:15:00,73.7,73.76,73.69,73.75,337802.0,64.5297,64.5822,64.5209,64.5735,337802.0
2023-03-16 14:20:00,73.75,73.79,73.75,73.78,235102.0,64.5735,64.6085,64.5735,64.5997,235102.0
2023-03-16 14:25:00,73.77,73.81,73.74,73.81,335911.0,64.591,64.626,64.5647,64.626,335911.0
2023-03-16 14:30:00,73.8,73.85,73.74,73.76,659823.0,64.6173,64.661,64.5647,64.5822,659823.0
2023-03-16 14:35:00,73.76,73.82,73.75,73.81,361346.0,64.5822,64.6348,64.5735,64.626,361346.0
2023-03-16 14:40:00,73.82,73.84,73.79,73.84,392657.0,64.6348,64.6523,64.6085,64.6523,392657.0
2023-03-16 14:45:00,73.84,73.86,73.83,73.84,408581.0,64.6523,64.6698,64.6435,64.6523,408581.0
2023-03-16 14:50:00,73.84,73.85,73.77,73.79,552863.0,64.6523,64.661,64.591,64.6085,552863.0
2023-03-16 14:55:00,73.8,73.81,73.78,73.81,477020.0,64.6173,64.626,64.5997,64.626,477020.0
2023-03-16 15:00:00,73.81,73.85,73.8,73.84,709114.0,64.626,64.661,64.6173,64.6523,709114.0
2023-03-16 15:05:00,73.85,73.89,73.81,73.83,596405.0,64.661,64.6961,64.626,64.6435,596405.0
2023-03-16 15:10:00,73.83,73.87,73.82,73.84,371410.0,64.6435,64.6785,64.6348,64.6523,371410.0
2023-03-16 15:15:00,73.84,73.93,73.84,73.9,606019.0,64.6523,64.7311,64.6523,64.7048,606019.0
2023-03-16 15:20:00,73.9,73.94,73.87,73.92,585050.0,64.7048,64.7398,64.6785,64.7223,585050.0
2023-03-16 15:25:00,73.92,73.94,73.91,73.94,448160.0,64.7223,64.7398,64.7136,64.7398,448160.0
2023-03-16 15:30:00,73.94,73.95,73.86,73.89,721794.0,64.7398,64.7486,64.6698,64.6961,721794.0
2023-03-16 15:35:00,73.89,73.89,73.84,73.88,469115.0,64.6961,64.6961,64.6523,64.6873,469115.0
2023-03-16 15:40:00,73.87,73.9,73.86,73.9,291936.0,64.6785,64.7048,64.6698,64.7048,291936.0
2023-03-16 15:45:00,73.9,73.9,73.8,73.84,529788.0,64.7048,64.7048,64.6173,64.6523,529788.0
2023-03-16 15:50:00,73.84,73.85,73.8,73.8,1036048.0,64.6523,64.661,64.6173,64.6173,1036048.0
2023-03-16 15:55:00,73.8,73.89,73.78,73.84,3099284.0,64.6173,64.6961,64.5997,64.6523,3099284.0
2023-03-17 09:30:00,73.44,73.67,73.44,73.58,609003.0,64.3021,64.5034,64.3021,64.4246,609003.0
2023-03-17 09:35:00,73.58,73.76,73.57,73.76,681015.0,64.4246,64.5822,64.4159,64.5822,681015.0
2023-03-17 09:40:00,73.75,73.78,73.65,73.67,446473.0,64.5735,64.5997,64.4859,64.5034,446473.0
2023-03-17 09:45:00,73.66,73.66,73.52,73.53,689055.0,64.4947,64.4947,64.3721,64.3809,689055.0
2023-03-17 09:50:00,73.54,73.59,73.52,73.57,789628.0,64.3896,64.4334,64.3721,64.4159,789628.0
2023-03-17 09:55:00,73.57,73.58,73.51,73.55,484404.0,64.4159,64.4246,64.3633,64.3984,484404.0
2023-03-17 10:00:00,73.55,73.67,73.48,73.66,633510.0,64.3984,64.5034,64.3371,64.4947,633510.0
2023-03-17 10:05:00,73.66,73.66,73.6,73.6,559083.0,64.4947,64.4947,64.4421,64.4421,559083.0
2023-03-17 10:10:00,73.6,73.61,73.55,73.56,445986.0,64.4421,64.4509,64.3984,64.4071,445986.0
2023-03-17 10:15:00,73.56,73.57,73.45,73.46,1377437.0,64.4071,64.4159,64.3108,64.3196,1377437.0
2023-03-17 10:20:00,73.46,73.47,73.37,73.4,542666.0,64.3196,64.3283,64.2408,64.267,542666.0
2023-03-17 10:25:00,73.39,73.42,73.35,73.4,1010696.0,64.2583,64.2845,64.2233,64.267,1010696.0
2023-03-17 10:30:00,73.41,73.45,73.4,73.4,1112047.0,64.2758,64.3108,64.267,64.267,1112047.0
2023-03-17 10:35:00,73.4,73.43,73.34,73.42,900732.0,64.267,64.2933,64.2145,64.2845,900732.0
2023-03-17 10:40:00,73.43,73.44,73.37,73.38,913399.0,64.2933,64.3021,64.2408,64.2495,913399.0
2023-03-17 10:45:00,73.38,73.39,73.29,73.34,1402722.0,64.2495,64.2583,64.1707,64.2145,1402722.0
2023-03-17 10:50:00,73.35,73.36,73.25,73.25,317596.0,64.2233,64.232,64.1357,64.1357,317596.0
2023-03-17 10:55:00,73.25,73.4,73.25,73.39,938701.0,64.1357,64.267,64.1357,64.2583,938701.0
2023-03-17 11:00:00,73.39,73.4,73.27,73.31,914240.0,64.2583,64.267,64.1532,64.1882,914240.0
2023-03-17 11:05:00,73.31,73.4,73.27,73.37,467236.0,64.1882,64.267,64.1532,64.2408,467236.0
2023-03-17 11:10:00,73.36,73.4,73.34,73.39,916638.0,64.232,64.267,64.2145,64.2583,916638.0
2023-03-17 11:15:00,73.39,73.44,73.38,73.4,988399.0,64.2583,64.3021,64.2495,64.267,988399.0
2023-03-17 11:20:00,73.4,73.41,73.33,73.33,404075.0,64.267,64.2758,64.2057,64.2057,404075.0
2023-03-17 11:25:00,73.32,73.39,73.3,73.38,630995.0,64.197,64.2583,64.1795,64.2495,630995.0
2023-03-17 11:30:00,73.38,73.43,73.35,73.42,289453.0,64.2495,64.2933,64.2233,64.2845,289453.0
2023-03-17 11:35:00,73.42,73.42,73.33,73.34,484396.0,64.2845,64.2845,64.2057,64.2145,484396.0
2023-03-17 11:40:00,73.35,73.35,73.26,73.27,1025150.0,64.2233,64.2233,64.1444,64.1532,1025150.0
2023-03-17 11:45:00,73.27,73.33,73.27,73.32,195428.0,64.1532,64.2057,64.1532,64.197,195428.0
2023-03-17 11:50:00,73.31,73.36,73.29,73.3,280574.0,64.1882,64.232,64.1707,64.1795,280574.0
2023-03-17 11:55:00,73.29,73.34,73.28,73.32,245720.0,64.1707,64.2145,64.162,64.197,245720.0
2023-03-17 12:00:00,73.33,73.37,73.32,73.34,309906.0,64.2057,64.2408,64.197,64.2145,309906.0
2023-03-17 12:05:00,73.34,73.45,73.33,73.45,370747.0,64.2145,64.3108,64.2057,64.3108,370747.0
2023-03-17 12:10:00,73.45,73.45,73.41,73.44,252489.0,64.3108,64.3108,64.2758,64.3021,252489.0
2023-03-17 12:15:00,73.44,73.49,73.39,73.41,351052.0,64.3021,64.3458,64.2583,64.2758,351052.0
2023-03-17 12:20:00,73.41,73.41,73.34,73.38,344270.0,64.2758,64.2758,64.2145,64.2495,344270.0
2023-03-17 12:25:00,73.38,73.45,73.37,73.43,366089.0,64.2495,64.3108,64.2408,64.2933,366089.0
2023-03-17 12:30:00,73.44,73.5,73.44,73.45,582268.0,64.3021,64.3546,64.3021,64.3108,582268.0
2023-03-17 12:35:00,73.45,73.45,73.41,73.42,846918.0,64.3108,64.3108,64.2758,64.2845,846918.0
2023-03-17 12:40:00,73.42,73.44,73.41,73.42,115888.0,64.2845,64.3021,64.2758,64.2845,115888.0
2023-03-17 12:45:00,73.42,73.44,73.4,73.42,127886.0,64.2845,64.3021,64.267,64.2845,127886.0
2023-03-17 12:50:00,73.42,73.46,73.35,73.36,226287.0,64.2845,64.3196,64.2233,64.232,226287.0
2023-03-17 12:55:00,73.35,73.42,73.35,73.38,209786.0,64.2233,64.2845,64.2233,64.2495,209786.0
2023-03-17 13:00:00,73.39,73.43,73.38,73.38,155061.0,64.2583,64.2933,64.2495,64.2495,155061.0
2023-03-17 13:05:00,73.39,73.42,73.38,73.4,155496.0,64.2583,64.2845,64.2495,64.267,155496.0
2023-03-17 13:10:00,73.4,73.41,73.37,73.37,495180.0,64.267,64.2758,64.2408,64.2408,495180.0
2023-03-17 13:15:00,73.37,73.37,73.33,73.34,239322.0,64.2408,64.2408,64.2057,64.2145,239322.0
2023-03-17 13:20:00,73.35,73.44,73.35,73.39,577445.0,64.2233,64.3021,64.2233,64.2583,577445.0
2023-03-17 13:25:00,73.4,73.4,73.36,73.37,166736.0,64.267,64.267,64.232,64.2408,166736.0
2023-03-17 13:30:00,73.36,73.42,73.36,73.37,299002.0,64.232,64.2845,64.232,64.2408,299002.0
2023-03-17 13:35:00,73.37,73.38,73.34,73.38,274760.0,64.2408,64.2495,64.2145,64.2495,274760.0
2023-03-17 13:40:00,73.37,73.39,73.37,73.39,324754.0,64.2408,64.2583,64.2408,64.2583,324754.0
2023-03-17 13:45:00,73.39,73.42,73.37,73.4,538058.0,64.2583,64.2845,64.2408,64.267,538058.0
2023-03-17 13:50:00,73.4,73.41,73.35,73.37,468679.0,64.267,64.2758,64.2233,64.2408,468679.0
2023-03-17 13:55:00,73.37,73.39,73.34,73.37,335908.0,64.2408,64.2583,64.2145,64.2408,335908.0
2023-03-17 14:00:00,73.37,73.41,73.37,73.38,375674.0,64.2408,64.2758,64.2408,64.2495,375674.0
2023-03-17 14:05:00,73.39,73.4,73.36,73.37,531534.0,64.2583,64.267,64.232,64.2408,531534.0
2023-03-17 14:10:00,73.37,73.38,73.35,73.37,336216.0,64.2408,64.2495,64.2233,64.2408,336216.0
2023-03-17 14:15:00,73.36,73.38,73.33,73.34,421042.0,64.232,64.2495,64.2057,64.2145,421042.0
2023-03-17 14:20:00,73.34,73.35,73.29,73.29,217992.0,64.2145,64.2233,64.1707,64.1707,217992.0
2023-03-17 14:25:00,73.29,73.3,73.26,73.27,328269.0,64.1707,64.1795,64.1444,64.1532,328269.0
2023-03-17 14:30:00,73.26,73.35,73.25,73.33,292295.0,64.1444,64.2233,64.1357,64.2057,292295.0
2023-03-17 14:35:00,73.33,73.34,73.29,73.31,154435.0,64.2057,64.2145,64.1707,64.1882,154435.0
2023-03-17 14:40:00,73.31,73.33,73.3,73.32,104478.0,64.1882,64.2057,64.1795,64.197,104478.0
2023-03-17 14:45:00,73.32,73.32,73.29,73.3,177432.0,64.197,64.197,64.1707,64.1795,177432.0
2023-03-17 14:50:00,73.3,73.35,73.26,73.34,226542.0,64.1795,64.2233,64.1444,64.2145,226542.0
2023-03-17 14:55:00,73.34,73.36,73.3,73.32,488842.0,64.2145,64.232,64.1795,64.197,488842.0
2023-03-17 15:00:00,73.33,73.33,73.24,73.26,499404.0,64.2057,64.2057,64.1269,64.1444,499404.0
2023-03-17 15:05:00,73.26,73.28,73.23,73.25,588538.0,64.1444,64.162,64.1182,64.1357,588538.0
2023-03-17 15:10:00,73.25,73.33,73.24,73.33,1201655.0,64.1357,64.2057,64.1269,64.2057,1201655.0
2023-03-17 15:15:00,73.33,73.4,73.3,73.35,793056.0,64.2057,64.267,64.1795,64.2233,793056.0
2023-03-17 15:20:00,73.35,73.37,73.32,73.37,359293.0,64.2233,64.2408,64.197,64.2408,359293.0
2023-03-17 15:25:00,73.37,73.41,73.35,73.41,334920.0,64.2408,64.2758,64.2233,64.2758,334920.0
2023-03-17 15:30:00,73.41,73.41,73.36,73.4,581728.0,64.2758,64.2758,64.232,64.267,581728.0
2023-03-17 15:35:00,73.4,73.4,73.36,73.37,989014.0,64.267,64.267,64.232,64.2408,989014.0
2023-03-17 15:40:00,73.36,73.44,73.36,73.44,983864.0,64.232,64.3021,64.232,64.3021,983864.0
2023-03-17 15:45:00,73.44,73.45,73.36,73.36,1105252.0,64.3021,64.3108,64.232,64.232,1105252.0
2023-03-17 15:50:00,73.36,73.38,73.35,73.38,1722362.0,64.232,64.2495,64.2233,64.2495,1722362.0
2023-03-17 15:55:00,73.38,73.4,73.33,73.34,2246192.0,64.2495,64.267,64.2057,64.2145,2246192.0
2023-03-20 09:30:00,73.23,73.39,73.23,73.36,765318.0,64.1182,64.2583,64.1182,64.232,765318.0
2023-03-20 09:35:00,73.35,73.46,73.34,73.4,493411.0,64.2233,64.3196,64.2145,64.267,493411.0
2023-03-20 09:40:00,73.4,73.43,73.35,73.37,832833.0,64.267,64.2933,64.2233,64.2408,832833.0
2023-03-20 09:45:00,73.37,73.4,73.27,73.36,1078142.0,64.2408,64.267,64.1532,64.232,1078142.0
2023-03-20 09:50:00,73.35,73.36,73.3,73.3,653158.0,64.2233,64.232,64.1795,64.1795,653158.0
2023-03-20 09:55:00,73.3,73.33,73.26,73.33,636084.0,64.1795,64.2057,64.1444,64.2057,636084.0
2023-03-20 10:00:00,73.33,73.38,73.31,73.36,483537.0,64.2057,64.2495,64.1882,64.232,483537.0
2023-03-20 10:05:00,73.36,73.38,73.31,73.33,720408.0,64.232,64.2495,64.1882,64.2057,720408.0
2023-03-20 10:10:00,73.34,73.43,73.33,73.38,638276.0,64.2145,64.2933,64.2057,64.2495,638276.0
2023-03-20 10:15:00,73.38,73.42,73.38,73.39,582648.0,64.2495,64.2845,64.2495,64.2583,582648.0
2023-03-20 10:20:00,73.39,73.47,73.39,73.47,270754.0,64.2583,64.3283,64.2583,64.3283,270754.0
2023-03-20 10:25:00,73.47,73.48,73.45,73.45,90095.0,64.3283,64.3371,64.3108,64.3108,90095.0
2023-03-20 10:30:00,73.45,73.5,73.44,73.5,278702.0,64.3108,64.3546,64.3021,64.3546,278702.0
2023-03-20 10:35:00,73.49,73.5,73.44,73.45,117239.0,64.3458,64.3546,64.3021,64.3108,117239.0
2023-03-20 10:40:00,73.45,73.47,73.43,73.43,359656.0,64.3108,64.3283,64.2933,64.2933,359656.0
2023-03-20 10:45:00,73.44,73.52,73.42,73.52,509846.0,64.3021,64.3721,64.2845,64.3721,509846.0
2023-03-20 10:50:00,73.52,73.52,73.48,73.51,178058.0,64.3721,64.3721,64.3371,64.3633,178058.0
2023-03-20 10:55:00,73.5,73.53,73.49,73.5,1047119.0,64.3546,64.3809,64.3458,64.3546,1047119.0
2023-03-20 11:00:00,73.5,73.56,73.49,73.51,627199.0,64.3546,64.4071,64.3458,64.3633,627199.0
2023-03-20 11:05:00,73.51,73.53,73.5,73.51,78988.0,64.3633,64.3809,64.3546,64.3633,78988.0
2023-03-20 11:10:00,73.51,73.51,73.48,73.51,1407181.0,64.3633,64.3633,64.3371,64.3633,1407181.0
2023-03-20 11:15:00,73.51,73.51,73.45,73.46,249169.0,64.3633,64.3633,64.3108,64.3196,249169.0
2023-03-20 11:20:00,73.46,73.47,73.44,73.45,129526.0,64.3196,64.3283,64.3021,64.3108,129526.0
2023-03-20 11:25:00,73.44,73.51,73.44,73.49,223348.0,64.3021,64.3633,64.3021,64.3458,223348.0
2023-03-20 11:30:00,73.5,73.5,73.42,73.42,137221.0,64.3546,64.3546,64.2845,64.2845,137221.0
2023-03-20 11:35:00,73.42,73.44,73.41,73.42,153887.0,64.2845,64.3021,64.2758,64.2845,153887.0
2023-03-20 11:40:00,73.42,73.42,73.39,73.4,61546.0,64.2845,64.2845,64.2583,64.267,61546.0
2023-03-20 11:45:00,73.39,73.39,73.31,73.32,229125.0,64.2583,64.2583,64.1882,64.197,229125.0
2023-03-20 11:50:00,73.31,73.35,73.31,73.33,131446.0,64.1882,64.2233,64.1882,64.2057,131446.0
2023-03-20 11:55:00,73.32,73.33,73.27,73.31,172973.0,64.197,64.2057,64.1532,64.1882,172973.0
2023-03-20 12:00:00,73.31,73.32,73.28,73.32,99706.0,64.1882,64.197,64.162,64.197,99706.0
2023-03-20 12:05:00,73.31,73.31,73.21,73.22,291373.0,64.1882,64.1882,64.1007,64.1094,291373.0
2023-03-20 12:10:00,73.22,73.22,73.14,73.2,1222608.0,64.1094,64.1094,64.0394,64.0919,1222608.0
2023-03-20 12:15:00,73.2,73.22,73.13,73.15,341428.0,64.0919,64.1094,64.0306,64.0481,341428.0
2023-03-20 12:20:00,73.15,73.18,73.14,73.17,185778.0,64.0481,64.0744,64.0394,64.0656,185778.0
2023-03-20 12:25:00,73.17,73.19,73.13,73.18,122718.0,64.0656,64.0832,64.0306,64.0744,122718.0
2023-03-20 12:30:00,73.18,73.19,73.15,73.17,98543.0,64.0744,64.0832,64.0481,64.0656,98543.0
2023-03-20 12:35:00,73.17,73.18,73.15,73.15,138868.0,64.0656,64.0744,64.0481,64.0481,138868.0
2023-03-20 12:40:00,73.16,73.19,73.15,73.19,135277.0,64.0569,64.0832,64.0481,64.0832,135277.0
2023-03-20 12:45:00,73.19,73.23,73.17,73.22,242231.0,64.0832,64.1182,64.0656,64.1094,242231.0
2023-03-20 12:50:00,73.22,73.31,73.22,73.31,485833.0,64.1094,64.1882,64.1094,64.1882,485833.0
2023-03-20 12:55:00,73.31,73.36,73.3,73.34,193467.0,64.1882,64.232,64.1795,64.2145,193467.0
2023-03-20 13:00:00,73.35,73.35,73.32,73.32,65749.0,64.2233,64.2233,64.197,64.197,65749.0
2023-03-20 13:05:00,73.32,73.35,73.32,73.32,119005.0,64.197,64.2233,64.197,64.197,119005.0
2023-03-20 13:10:00,73.32,73.34,73.31,73.32,87854.0,64.197,64.2145,64.1882,64.197,87854.0
2023-03-20 13:15:00,73.33,73.33,73.3,73.3,179845.0,64.2057,64.2057,64.1795,64.1795,179845.0
2023-03-20 13:20:00,73.3,73.3,73.27,73.28,163394.0,64.1795,64.1795,64.1532,64.162,163394.0
2023-03-20 13:25:00,73.28,73.28,73.23,73.23,157745.0,64.162,64.162,64.1182,64.1182,157745.0
2023-03-20 13:30:00,73.23,73.25,73.22,73.23,255547.0,64.1182,64.1357,64.1094,64.1182,255547.0
2023-03-20 13:35:00,73.23,73.23,73.19,73.22,133238.0,64.1182,64.1182,64.0832,64.1094,133238.0
2023-03-20 13:40:00,73.22,73.24,73.21,73.22,66415.0,64.1094,64.1269,64.1007,64.1094,66415.0
2023-03-20 13:45:00,73.22,73.22,73.19,73.2,123043.0,64.1094,64.1094,64.0832,64.0919,123043.0
2023-03-20 13:50:00,73.19,73.19,73.12,73.14,239141.0,64.0832,64.0832,64.0219,64.0394,239141.0
2023-03-20 13:55:00,73.14,73.17,73.13,73.17,274361.0,64.0394,64.0656,64.0306,64.0656,274361.0
2023-03-20 14:00:00,73.17,73.17,73.1,73.12,506190.0,64.0656,64.0656,64.0044,64.0219,506190.0
2023-03-20 14:05:00,73.12,73.12,73.08,73.08,232199.0,64.0219,64.0219,63.9868,63.9868,232199.0
2023-03-20 14:10:00,73.09,73.15,73.08,73.15,339937.0,63.9956,64.0481,63.9868,64.0481,339937.0
2023-03-20 14:15:00,73.15,73.17,73.13,73.17,325633.0,64.0481,64.0656,64.0306,64.0656,325633.0
2023-03-20 14:20:00,73.16,73.18,73.14,73.17,164560.0,64.0569,64.0744,64.0394,64.0656,164560.0
2023-03-20 14:25:00,73.17,73.19,73.15,73.15,154672.0,64.0656,64.0832,64.0481,64.0481,154672.0
2023-03-20 14:30:00,73.16,73.16,73.11,73.13,187050.0,64.0569,64.0569,64.0131,64.0306,187050.0
2023-03-20 14:35:00,73.13,73.13,73.08,73.09,195196.0,64.0306,64.0306,63.9868,63.9956,195196.0
2023-03-20 14:40:00,73.09,73.1,73.07,73.09,236699.0,63.9956,64.0044,63.9781,63.9956,236699.0
2023-03-20 14:45:00,73.09,73.1,73.08,73.08,189801.0,63.9956,64.0044,63.9868,63.9868,189801.0
2023-03-20 14:50:00,73.09,73.13,73.08,73.09,240771.0,63.9956,64.0306,63.9868,63.9956,240771.0
2023-03-20 14:55:00,73.08,73.11,73.07,73.11,150468.0,63.9868,64.0131,63.9781,64.0131,150468.0
2023-03-20 15:00:00,73.1,73.13,73.08,73.1,400671.0,64.0044,64.0306,63.9868,64.0044,400671.0
2023-03-20 15:05:00,73.09,73.11,73.07,73.08,92265.0,63.9956,64.0131,63.9781,63.9868,92265.0
2023-03-20 15:10:00,73.08,73.11,73.07,73.09,433501.0,63.9868,64.0131,63.9781,63.9956,433501.0
2023-03-20 15:15:00,73.08,73.11,73.07,73.11,427731.0,63.9868,64.0131,63.9781,64.0131,427731.0
2023-03-20 15:20:00,73.11,73.11,73.07,73.1,348741.0,64.0131,64.0131,63.9781,64.0044,348741.0
2023-03-20 15:25:00,73.1,73.11,73.09,73.11,137245.0,64.0044,64.0131,63.9956,64.0131,137245.0
2023-03-20 15:30:00,73.1,73.14,73.09,73.12,145789.0,64.0044,64.0394,63.9956,64.0219,145789.0
2023-03-20 15:35:00,73.12,73.13,73.09,73.1,162602.0,64.0219,64.0306,63.9956,64.0044,162602.0
2023-03-20 15:40:00,73.1,73.13,73.09,73.12,283686.0,64.0044,64.0306,63.9956,64.0219,283686.0
2023-03-20 15:45:00,73.11,73.13,73.1,73.12,263532.0,64.0131,64.0306,64.0044,64.0219,263532.0
2023-03-20 15:50:00,73.12,73.15,73.11,73.14,836977.0,64.0219,64.0481,64.0131,64.0394,836977.0
2023-03-20 15:55:00,73.14,73.18,73.13,73.18,1015765.0,64.0394,64.0744,64.0306,64.0744,1015765.0
2023-03-21 09:30:00,73.65,73.84,73.61,73.78,1610664.0,64.4859,64.6523,64.4509,64.5997,1610664.0
2023-03-21 09:35:00,73.78,73.78,73.72,73.73,1283300.0,64.5997,64.5997,64.5472,64.556,1283300.0
2023-03-21 09:40:00,73.73,73.76,73.72,73.73,664248.0,64.556,64.5822,64.5472,64.556,664248.0
2023-03-21 09:45:00,73.73,73.75,73.69,73.73,1382149.0,64.556,64.5735,64.5209,64.556,1382149.0
2023-03-21 09:50:00,73.73,73.73,73.69,73.73,276438.0,64.556,64.556,64.5209,64.556,276438.0
2023-03-21 09:55:00,73.73,73.78,73.72,73.73,636935.0,64.556,64.5997,64.5472,64.556,636935.0
2023-03-21 10:00:00,73.73,73.75,73.68,73.7,589514.0,64.556,64.5735,64.5122,64.5297,589514.0
2023-03-21 10:05:00,73.7,73.7,73.65,73.66,478327.0,64.5297,64.5297,64.4859,64.4947,478327.0
2023-03-21 10:10:00,73.66,73.71,73.65,73.66,216296.0,64.4947,64.5385,64.4859,64.4947,216296.0
2023-03-21 10:15:00,73.66,73.67,73.6,73.63,293916.0,64.4947,64.5034,64.4421,64.4684,293916.0
2023-03-21 10:20:00,73.63,73.64,73.59,73.61,187713.0,64.4684,64.4772,64.4334,64.4509,187713.0
2023-03-21 10:25:00,73.61,73.63,73.56,73.58,323784.0,64.4509,64.4684,64.4071,64.4246,323784.0
2023-03-21 10:30:00,73.59,73.61,73.56,73.59,323682.0,64.4334,64.4509,64.4071,64.4334,323682.0
2023-03-21 10:35:00,73.6,73.64,73.57,73.62,304987.0,64.4421,64.4772,64.4159,64.4597,304987.0
2023-03-21 10:40:00,73.63,73.65,73.59,73.62,562658.0,64.4684,64.4859,64.4334,64.4597,562658.0
2023-03-21 10:45:00,73.63,73.67,73.61,73.62,514937.0,64.4684,64.5034,64.4509,64.4597,514937.0
2023-03-21 10:50:00,73.62,73.62,73.51,73.52,1249427.0,64.4597,64.4597,64.3633,64.3721,1249427.0
2023-03-21 10:55:00,73.51,73.57,73.49,73.57,397100.0,64.3633,64.4159,64.3458,64.4159,397100.0
2023-03-21 11:00:00,73.56,73.6,73.55,73.58,417801.0,64.4071,64.4421,64.3984,64.4246,417801.0
2023-03-21 11:05:00,73.57,73.64,73.56,73.64,698068.0,64.4159,64.4772,64.4071,64.4772,698068.0
2023-03-21 11:10:00,73.64,73.66,73.63,73.65,253303.0,64.4772,64.4947,64.4684,64.4859,253303.0
2023-03-21 11:15:00,73.65,73.66,73.64,73.66,144872.0,64.4859,64.4947,64.4772,64.4947,144872.0
2023-03-21 11:20:00,73.66,73.66,73.63,73.65,406876.0,64.4947,64.4947,64.4684,64.4859,406876.0
2023-03-21 11:25:00,73.66,73.66,73.6,73.61,515864.0,64.4947,64.4947,64.4421,64.4509,515864.0
2023-03-21 11:30:00,73.61,73.64,73.6,73.62,391526.0,64.4509,64.4772,64.4421,64.4597,391526.0
2023-03-21 11:35:00,73.62,73.64,73.58,73.59,609176.0,64.4597,64.4772,64.4246,64.4334,609176.0
2023-03-21 11:40:00,73.59,73.62,73.57,73.59,557222.0,64.4334,64.4597,64.4159,64.4334,557222.0
2023-03-21 11:45:00,73.59,73.61,73.58,73.6,313484.0,64.4334,64.4509,64.4246,64.4421,313484.0
2023-03-21 11:50:00,73.6,73.62,73.59,73.61,229759.0,64.4421,64.4597,64.4334,64.4509,229759.0
2023-03-21 11:55:00,73.61,73.63,73.6,73.62,83309.0,64.4509,64.4684,64.4421,64.4597,83309.0
2023-03-21 12:00:00,73.62,73.64,73.61,73.63,305428.0,64.4597,64.4772,64.4509,64.4684,305428.0
2023-03-21 12:05:00,73.63,73.65,73.62,73.63,193473.0,64.4684,64.4859,64.4597,64.4684,193473.0
2023-03-21 12:10:00,73.64,73.69,73.63,73.67,205478.0,64.4772,64.5209,64.4684,64.5034,205478.0
2023-03-21 12:15:00,73.68,73.71,73.68,73.71,212153.0,64.5122,64.5385,64.5122,64.5385,212153.0
2023-03-21 12:20:00,73.7,73.72,73.7,73.71,321947.0,64.5297,64.5472,64.5297,64.5385,321947.0
2023-03-21 12:25:00,73.71,73.74,73.7,73.71,300553.0,64.5385,64.5647,64.5297,64.5385,300553.0
2023-03-21 12:30:00,73.71,73.73,73.7,73.72,219675.0,64.5385,64.556,64.5297,64.5472,219675.0
2023-03-21 12:35:00,73.72,73.72,73.68,73.69,158341.0,64.5472,64.5472,64.5122,64.5209,158341.0
2023-03-21 12:40:00,73.68,73.7,73.68,73.7,60096.0,64.5122,64.5297,64.5122,64.5297,60096.0
2023-03-21 12:45:00,73.69,73.7,73.67,73.68,107124.0,64.5209,64.5297,64.5034,64.5122,107124.0
2023-03-21 12:50:00,73.69,73.7,73.68,73.7,193757.0,64.5209,64.5297,64.5122,64.5297,193757.0
2023-03-21 12:55:00,73.69,73.7,73.67,73.68,141707.0,64.5209,64.5297,64.5034,64.5122,141707.0
2023-03-21 13:00:00,73.68,73.71,73.66,73.7,123467.0,64.5122,64.5385,64.4947,64.5297,123467.0
2023-03-21 13:05:00,73.7,73.71,73.67,73.69,274101.0,64.5297,64.5385,64.5034,64.5209,274101.0
2023-03-21 13:10:00,73.69,73.7,73.67,73.67,176901.0,64.5209,64.5297,64.5034,64.5034,176901.0
2023-03-21 13:15:00,73.67,73.7,73.67,73.7,263497.0,64.5034,64.5297,64.5034,64.5297,263497.0
2023-03-21 13:20:00,73.7,73.7,73.67,73.68,126586.0,64.5297,64.5297,64.5034,64.5122,126586.0
2023-03-21 13:25:00,73.67,73.71,73.67,73.7,263754.0,64.5034,64.5385,64.5034,64.5297,263754.0
2023-03-21 13:30:00,73.7,73.73,73.7,73.73,293648.0,64.5297,64.556,64.5297,64.556,293648.0
2023-03-21 13:35:00,73.73,73.73,73.71,73.72,250509.0,64.556,64.556,64.5385,64.5472,250509.0
2023-03-21 13:40:00,73.72,73.72,73.69,73.7,252104.0,64.5472,64.5472,64.5209,64.5297,252104.0
2023-03-21 13:45:00,73.7,73.71,73.68,73.69,142778.0,64.5297,64.5385,64.5122,64.5209,142778.0
2023-03-21 13:50:00,73.68,73.69,73.67,73.67,178560.0,64.5122,64.5209,64.5034,64.5034,178560.0
2023-03-21 13:55:00,73.67,73.69,73.65,73.67,173298.0,64.5034,64.5209,64.4859,64.5034,173298.0
2023-03-21 14:00:00,73.67,73.69,73.66,73.67,142818.0,64.5034,64.5209,64.4947,64.5034,142818.0
2023-03-21 14:05:00,73.68,73.68,73.65,73.66,137389.0,64.5122,64.5122,64.4859,64.4947,137389.0
2023-03-21 14:10:00,73.66,73.66,73.65,73.66,403859.0,64.4947,64.4947,64.4859,64.4947,403859.0
2023-03-21 14:15:00,73.66,73.66,73.65,73.66,193796.0,64.4947,64.4947,64.4859,64.4947,193796.0
2023-03-21 14:20:00,73.66,73.67,73.65,73.67,96698.0,64.4947,64.5034,64.4859,64.5034,96698.0
2023-03-21 14:25:00,73.67,73.7,73.66,73.7,158505.0,64.5034,64.5297,64.4947,64.5297,158505.0
2023-03-21 14:30:00,73.7,73.7,73.67,73.69,212346.0,64.5297,64.5297,64.5034,64.5209,212346.0
2023-03-21 14:35:00,73.69,73.7,73.68,73.69,228178.0,64.5209,64.5297,64.5122,64.5209,228178.0
2023-03-21 14:40:00,73.69,73.7,73.68,73.7,53813.0,64.5209,64.5297,64.5122,64.5297,53813.0
2023-03-21 14:45:00,73.7,73.74,73.69,73.73,384406.0,64.5297,64.5647,64.5209,64.556,384406.0
2023-03-21 14:50:00,73.73,73.75,73.71,73.75,303797.0,64.556,64.5735,64.5385,64.5735,303797.0
2023-03-21 14:55:00,73.75,73.85,73.74,73.78,1231664.0,64.5735,64.661,64.5647,64.5997,1231664.0
2023-03-21 15:00:00,73.79,73.83,73.79,73.81,340793.0,64.6085,64.6435,64.6085,64.626,340793.0
2023-03-21 15:05:00,73.83,73.83,73.8,73.81,247334.0,64.6435,64.6435,64.6173,64.626,247334.0
2023-03-21 15:10:00,73.81,73.85,73.79,73.84,376943.0,64.626,64.661,64.6085,64.6523,376943.0
2023-03-21 15:15:00,73.84,73.88,73.83,73.88,347265.0,64.6523,64.6873,64.6435,64.6873,347265.0
2023-03-21 15:20:00,73.88,73.92,73.86,73.87,406152.0,64.6873,64.7223,64.6698,64.6785,406152.0
2023-03-21 15:25:00,73.88,73.89,73.86,73.88,228874.0,64.6873,64.6961,64.6698,64.6873,228874.0
2023-03-21 15:30:00,73.89,73.9,73.88,73.9,285728.0,64.6961,64.7048,64.6873,64.7048,285728.0
2023-03-21 15:35:00,73.9,74.03,73.89,74.02,1084641.0,64.7048,64.8186,64.6961,64.8099,1084641.0
2023-03-21 15:40:00,74.02,74.06,73.99,74.06,509439.0,64.8099,64.8449,64.7836,64.8449,509439.0
2023-03-21 15:45:00,74.05,74.08,74.01,74.02,890603.0,64.8362,64.8624,64.8011,64.8099,890603.0
2023-03-21 15:50:00,74.01,74.02,73.99,74.01,1139339.0,64.8011,64.8099,64.7836,64.8011,1139339.0
2023-03-21 15:55:00,74.0,74.02,73.97,73.99,1613239.0,64.7924,64.8099,64.7661,64.7836,1613239.0
2023-03-22 09:30:00,73.98,73.98,73.88,73.95,301916.0,64.7749,64.7749,64.6873,64.7486,301916.0
2023-03-22 09:35:00,73.95,73.98,73.91,73.92,351325.0,64.7486,64.7749,64.7136,64.7223,351325.0
2023-03-22 09:40:00,73.92,73.92,73.82,73.82,274771.0,64.7223,64.7223,64.6348,64.6348,274771.0
2023-03-22 09:45:00,73.82,73.83,73.78,73.81,326636.0,64.6348,64.6435,64.5997,64.626,326636.0
2023-03-22 09:50:00,73.81,73.83,73.77,73.78,309950.0,64.626,64.6435,64.591,64.5997,309950.0
2023-03-22 09:55:00,73.79,73.82,73.77,73.79,85916.0,64.6085,64.6348,64.591,64.6085,85916.0
2023-03-22 10:00:00,73.8,73.81,73.73,73.76,297626.0,64.6173,64.626,64.556,64.5822,297626.0
2023-03-22 10:05:00,73.76,73.78,73.74,73.77,387708.0,64.5822,64.5997,64.5647,64.591,387708.0
2023-03-22 10:10:00,73.77,73.79,73.73,73.73,197579.0,64.591,64.6085,64.556,64.556,197579.0
2023-03-22 10:15:00,73.73,73.74,73.71,73.73,692777.0,64.556,64.5647,64.5385,64.556,692777.0
2023-03-22 10:20:00,73.73,73.78,73.73,73.78,851865.0,64.556,64.5997,64.556,64.5997,851865.0
2023-03-22 10:25:00,73.78,73.86,73.78,73.86,116762.0,64.5997,64.6698,64.5997,64.6698,116762.0
2023-03-22 10:30:00,73.85,73.87,73.84,73.86,311144.0,64.661,64.6785,64.6523,64.6698,311144.0
2023-03-22 10:35:00,73.85,73.85,73.83,73.85,82434.0,64.661,64.661,64.6435,64.661,82434.0
2023-03-22 10:40:00,73.85,73.86,73.84,73.86,148971.0,64.661,64.6698,64.6523,64.6698,148971.0
2023-03-22 10:45:00,73.86,73.88,73.85,73.87,232224.0,64.6698,64.6873,64.661,64.6785,232224.0
2023-03-22 10:50:00,73.86,73.88,73.83,73.86,775582.0,64.6698,64.6873,64.6435,64.6698,775582.0
2023-03-22 10:55:00,73.86,73.87,73.84,73.86,345445.0,64.6698,64.6785,64.6523,64.6698,345445.0
2023-03-22 11:00:00,73.86,73.87,73.82,73.82,611518.0,64.6698,64.6785,64.6348,64.6348,611518.0
2023-03-22 11:05:00,73.82,73.85,73.78,73.78,199165.0,64.6348,64.661,64.5997,64.5997,199165.0
2023-03-22 11:10:00,73.78,73.79,73.72,73.75,1424065.0,64.5997,64.6085,64.5472,64.5735,1424065.0
2023-03-22 11:15:00,73.75,73.79,73.74,73.77,1229767.0,64.5735,64.6085,64.5647,64.591,1229767.0
2023-03-22 11:20:00,73.77,73.78,73.75,73.78,191256.0,64.591,64.5997,64.5735,64.5997,191256.0
2023-03-22 11:25:00,73.78,73.8,73.77,73.8,275735.0,64.5997,64.6173,64.591,64.6173,275735.0
2023-03-22 11:30:00,73.8,73.81,73.79,73.8,191673.0,64.6173,64.626,64.6085,64.6173,191673.0
2023-03-22 11:35:00,73.8,73.84,73.8,73.83,266837.0,64.6173,64.6523,64.6173,64.6435,266837.0
2023-03-22 11:40:00,73.84,73.86,73.81,73.81,156012.0,64.6523,64.6698,64.626,64.626,156012.0
2023-03-22 11:45:00,73.81,73.84,73.8,73.83,296353.0,64.626,64.6523,64.6173,64.6435,296353.0
2023-03-22 11:50:00,73.83,73.84,73.81,73.81,69335.0,64.6435,64.6523,64.626,64.626,69335.0
2023-03-22 11:55:00,73.81,73.83,73.8,73.82,165068.0,64.626,64.6435,64.6173,64.6348,165068.0
2023-03-22 12:00:00,73.82,73.83,73.79,73.8,197281.0,64.6348,64.6435,64.6085,64.6173,197281.0
2023-03-22 12:05:00,73.8,73.81,73.76,73.77,235420.0,64.6173,64.626,64.5822,64.591,235420.0
2023-03-22 12:10:00,73.77,73.77,73.74,73.76,266665.0,64.591,64.591,64.5647,64.5822,266665.0
2023-03-22 12:15:00,73.76,73.77,73.74,73.76,259552.0,64.5822,64.591,64.5647,64.5822,259552.0
2023-03-22 12:20:00,73.76,73.78,73.75,73.78,585992.0,64.5822,64.5997,64.5735,64.5997,585992.0
2023-03-22 12:25:00,73.78,73.81,73.77,73.8,162846.0,64.5997,64.626,64.591,64.6173,162846.0
2023-03-22 12:30:00,73.79,73.8,73.78,73.78,339275.0,64.6085,64.6173,64.5997,64.5997,339275.0
2023-03-22 12:35:00,73.78,73.79,73.75,73.77,264104.0,64.5997,64.6085,64.5735,64.591,264104.0
2023-03-22 12:40:00,73.78,73.81,73.77,73.8,65748.0,64.5997,64.626,64.591,64.6173,65748.0
2023-03-22 12:45:00,73.8,73.81,73.78,73.81,58393.0,64.6173,64.626,64.5997,64.626,58393.0
2023-03-22 12:50:00,73.81,73.82,73.8,73.81,121469.0,64.626,64.6348,64.6173,64.626,121469.0
2023-03-22 12:55:00,73.82,73.84,73.8,73.83,295717.0,64.6348,64.6523,64.6173,64.6435,295717.0
2023-03-22 13:00:00,73.82,73.83,73.78,73.78,174825.0,64.6348,64.6435,64.5997,64.5997,174825.0
2023-03-22 13:05:00,73.78,73.81,73.77,73.81,121602.0,64.5997,64.626,64.591,64.626,121602.0
2023-03-22 13:10:00,73.81,73.84,73.8,73.83,293100.0,64.626,64.6523,64.6173,64.6435,293100.0
2023-03-22 13:15:00,73.84,73.89,73.83,73.87,231353.0,64.6523,64.6961,64.6435,64.6785,231353.0
2023-03-22 13:20:00,73.87,73.92,73.85,73.9,217985.0,64.6785,64.7223,64.661,64.7048,217985.0
2023-03-22 13:25:00,73.9,73.9,73.87,73.88,137073.0,64.7048,64.7048,64.6785,64.6873,137073.0
2023-03-22 13:30:00,73.88,73.9,73.87,73.87,171272.0,64.6873,64.7048,64.6785,64.6785,171272.0
2023-03-22 13:35:00,73.87,73.92,73.87,73.91,339281.0,64.6785,64.7223,64.6785,64.7136,339281.0
2023-03-22 13:40:00,73.91,73.92,73.89,73.91,317867.0,64.7136,64.7223,64.6961,64.7136,317867.0
2023-03-22 13:45:00,73.91,73.95,73.9,73.9,561943.0,64.7136,64.7486,64.7048,64.7048,561943.0
2023-03-22 13:50:00,73.91,73.94,73.9,73.92,321339.0,64.7136,64.7398,64.7048,64.7223,321339.0
2023-03-22 13:55:00,73.93,73.96,73.91,73.92,194960.0,64.7311,64.7574,64.7136,64.7223,194960.0
2023-03-22 14:00:00,73.93,74.32,73.89,74.32,1156129.0,64.7311,65.0726,64.6961,65.0726,1156129.0
2023-03-22 14:05:00,74.32,74.57,74.25,74.25,1730783.0,65.0726,65.2914,65.0113,65.0113,1730783.0
2023-03-22 14:10:00,74.25,74.34,74.18,74.19,1203678.0,65.0113,65.0901,64.95,64.9587,1203678.0
2023-03-22 14:15:00,74.19,74.38,74.19,74.35,826566.0,64.9587,65.1251,64.9587,65.0988,826566.0
2023-03-22 14:20:00,74.34,74.35,74.25,74.28,626039.0,65.0901,65.0988,65.0113,65.0375,626039.0
2023-03-22 14:25:00,74.28,74.37,74.26,74.37,468791.0,65.0375,65.1163,65.02,65.1163,468791.0
2023-03-22 14:30:00,74.37,74.54,74.36,74.45,1276872.0,65.1163,65.2652,65.1076,65.1864,1276872.0
2023-03-22 14:35:00,74.45,74.54,74.28,74.44,1235405.0,65.1864,65.2652,65.0375,65.1776,1235405.0
2023-03-22 14:40:00,74.43,74.71,74.42,74.65,1673139.0,65.1689,65.414,65.1601,65.3615,1673139.0
2023-03-22 14:45:00,74.65,74.79,74.6,74.72,1521105.0,65.3615,65.4841,65.3177,65.4228,1521105.0
2023-03-22 14:50:00,74.72,74.78,74.52,74.53,992875.0,65.4228,65.4753,65.2477,65.2564,992875.0
2023-03-22 14:55:00,74.54,74.55,74.22,74.31,2308554.0,65.2652,65.2739,64.985,65.0638,2308554.0
2023-03-22 15:00:00,74.29,74.33,74.13,74.14,1932800.0,65.0463,65.0813,64.9062,64.915,1932800.0
2023-03-22 15:05:00,74.14,74.2,73.97,74.03,925478.0,64.915,64.9675,64.7661,64.8186,925478.0
2023-03-22 15:10:00,74.04,74.16,74.03,74.14,1334280.0,64.8274,64.9325,64.8186,64.915,1334280.0
2023-03-22 15:15:00,74.14,74.34,74.13,74.31,1385185.0,64.915,65.0901,64.9062,65.0638,1385185.0
2023-03-22 15:20:00,74.32,74.46,74.3,74.41,2326232.0,65.0726,65.1951,65.055,65.1514,2326232.0
2023-03-22 15:25:00,74.42,74.43,74.29,74.33,1551317.0,65.1601,65.1689,65.0463,65.0813,1551317.0
2023-03-22 15:30:00,74.33,74.34,74.2,74.24,1179492.0,65.0813,65.0901,64.9675,65.0025,1179492.0
2023-03-22 15:35:00,74.25,74.27,74.16,74.24,866372.0,65.0113,65.0288,64.9325,65.0025,866372.0
2023-03-22 15:40:00,74.25,74.32,74.23,74.28,891703.0,65.0113,65.0726,64.9938,65.0375,891703.0
2023-03-22 15:45:00,74.28,74.36,74.24,74.28,1774493.0,65.0375,65.1076,65.0025,65.0375,1774493.0
2023-03-22 15:50:00,74.27,74.29,74.06,74.07,881951.0,65.0288,65.0463,64.8449,64.8537,881951.0
2023-03-22 15:55:00,74.08,74.08,73.97,74.02,2256891.0,64.8624,64.8624,64.7661,64.8099,2256891.0
2023-03-23 09:30:00,74.06,74.22,74.0,74.08,1090282.0,64.8449,64.985,64.7924,64.8624,1090282.0
2023-03-23 09:35:00,74.08,74.11,74.04,74.05,488792.0,64.8624,64.8887,64.8274,64.8362,488792.0
2023-03-23 09:40:00,74.05,74.16,74.04,74.11,364054.0,64.8362,64.9325,64.8274,64.8887,364054.0
2023-03-23 09:45:00,74.11,74.17,74.11,74.14,287292.0,64.8887,64.9412,64.8887,64.915,287292.0
2023-03-23 09:50:00,74.14,74.17,74.12,74.17,133893.0,64.915,64.9412,64.8974,64.9412,133893.0
2023-03-23 09:55:00,74.16,74.19,74.14,74.17,230979.0,64.9325,64.9587,64.915,64.9412,230979.0
2023-03-23 10:00:00,74.17,74.21,74.14,74.16,302587.0,64.9412,64.9762,64.915,64.9325,302587.0
2023-03-23 10:05:00,74.15,74.19,74.13,74.18,243246.0,64.9237,64.9587,64.9062,64.95,243246.0
2023-03-23 10:10:00,74.19,74.23,74.17,74.18,447523.0,64.9587,64.9938,64.9412,64.95,447523.0
2023-03-23 10:15:00,74.17,74.23,74.16,74.23,661812.0,64.9412,64.9938,64.9325,64.9938,661812.0
2023-03-23 10:20:00,74.23,74.23,74.2,74.23,150258.0,64.9938,64.9938,64.9675,64.9938,150258.0
2023-03-23 10:25:00,74.22,74.25,74.2,74.22,509175.0,64.985,65.0113,64.9675,64.985,509175.0
2023-03-23 10:30:00,74.21,74.24,74.2,74.2,348308.0,64.9762,65.0025,64.9675,64.9675,348308.0
2023-03-23 10:35:00,74.21,74.23,74.19,74.22,383368.0,64.9762,64.9938,64.9587,64.985,383368.0
2023-03-23 10:40:00,74.22,74.25,74.22,74.23,112056.0,64.985,65.0113,64.985,64.9938,112056.0
2023-03-23 10:45:00,74.23,74.34,74.23,74.33,518806.0,64.9938,65.0901,64.9938,65.0813,518806.0
2023-03-23 10:50:00,74.32,74.33,74.28,74.31,602993.0,65.0726,65.0813,65.0375,65.0638,602993.0
2023-03-23 10:55:00,74.31,74.35,74.3,74.32,500621.0,65.0638,65.0988,65.055,65.0726,500621.0
2023-03-23 11:00:00,74.31,74.35,74.3,74.34,407096.0,65.0638,65.0988,65.055,65.0901,407096.0
2023-03-23 11:05:00,74.33,74.36,74.31,74.32,390679.0,65.0813,65.1076,65.0638,65.0726,390679.0
2023-03-23 11:10:00,74.32,74.35,74.31,74.34,168368.0,65.0726,65.0988,65.0638,65.0901,168368.0
2023-03-23 11:15:00,74.34,74.35,74.32,74.33,185941.0,65.0901,65.0988,65.0726,65.0813,185941.0
2023-03-23 11:20:00,74.33,74.36,74.31,74.34,199025.0,65.0813,65.1076,65.0638,65.0901,199025.0
2023-03-23 11:25:00,74.35,74.35,74.28,74.29,443386.0,65.0988,65.0988,65.0375,65.0463,443386.0
2023-03-23 11:30:00,74.28,74.35,74.28,74.33,912399.0,65.0375,65.0988,65.0375,65.0813,912399.0
2023-03-23 11:35:00,74.33,74.36,74.33,74.34,473527.0,65.0813,65.1076,65.0813,65.0901,473527.0
2023-03-23 11:40:00,74.33,74.35,74.31,74.33,1193630.0,65.0813,65.0988,65.0638,65.0813,1193630.0
2023-03-23 11:45:00,74.33,74.35,74.31,74.34,755599.0,65.0813,65.0988,65.0638,65.0901,755599.0
2023-03-23 11:50:00,74.34,74.37,74.33,74.34,160120.0,65.0901,65.1163,65.0813,65.0901,160120.0
2023-03-23 11:55:00,74.34,74.36,74.33,74.34,224567.0,65.0901,65.1076,65.0813,65.0901,224567.0
2023-03-23 12:00:00,74.34,74.34,74.3,74.31,319624.0,65.0901,65.0901,65.055,65.0638,319624.0
2023-03-23 12:05:00,74.32,74.37,74.31,74.36,237515.0,65.0726,65.1163,65.0638,65.1076,237515.0
2023-03-23 12:10:00,74.36,74.37,74.32,74.33,473793.0,65.1076,65.1163,65.0726,65.0813,473793.0
2023-03-23 12:15:00,74.33,74.34,74.28,74.28,872183.0,65.0813,65.0901,65.0375,65.0375,872183.0
2023-03-23 12:20:00,74.28,74.3,74.24,74.28,380289.0,65.0375,65.055,65.0025,65.0375,380289.0
2023-03-23 12:25:00,74.28,74.31,74.25,74.26,233475.0,65.0375,65.0638,65.0113,65.02,233475.0
2023-03-23 12:30:00,74.26,74.27,74.22,74.25,595925.0,65.02,65.0288,64.985,65.0113,595925.0
2023-03-23 12:35:00,74.25,74.25,74.18,74.19,150191.0,65.0113,65.0113,64.95,64.9587,150191.0
2023-03-23 12:40:00,74.19,74.2,74.13,74.14,313474.0,64.9587,64.9675,64.9062,64.915,313474.0
2023-03-23 12:45:00,74.14,74.14,74.07,74.08,503754.0,64.915,64.915,64.8537,64.8624,503754.0
2023-03-23 12:50:00,74.08,74.08,74.03,74.07,353049.0,64.8624,64.8624,64.8186,64.8537,353049.0
2023-03-23 12:55:00,74.07,74.08,74.05,74.05,314942.0,64.8537,64.8624,64.8362,64.8362,314942.0
2023-03-23 13:00:00,74.05,74.05,73.99,74.02,430921.0,64.8362,64.8362,64.7836,64.8099,430921.0
2023-03-23 13:05:00,74.02,74.05,73.99,74.0,581426.0,64.8099,64.8362,64.7836,64.7924,581426.0
2023-03-23 13:10:00,74.01,74.01,73.9,73.92,402624.0,64.8011,64.8011,64.7048,64.7223,402624.0
2023-03-23 13:15:00,73.92,73.93,73.88,73.92,615825.0,64.7223,64.7311,64.6873,64.7223,615825.0
2023-03-23 13:20:00,73.92,73.97,73.91,73.95,605385.0,64.7223,64.7661,64.7136,64.7486,605385.0
2023-03-23 13:25:00,73.95,73.96,73.82,73.84,727989.0,64.7486,64.7574,64.6348,64.6523,727989.0
2023-03-23 13:30:00,73.84,73.89,73.84,73.87,494823.0,64.6523,64.6961,64.6523,64.6785,494823.0
2023-03-23 13:35:00,73.87,73.91,73.86,73.89,1036680.0,64.6785,64.7136,64.6698,64.6961,1036680.0
2023-03-23 13:40:00,73.89,73.94,73.88,73.93,613314.0,64.6961,64.7398,64.6873,64.7311,613314.0
2023-03-23 13:45:00,73.93,73.97,73.9,73.92,1293073.0,64.7311,64.7661,64.7048,64.7223,1293073.0
2023-03-23 13:50:00,73.92,73.93,73.84,73.84,782597.0,64.7223,64.7311,64.6523,64.6523,782597.0
2023-03-23 13:55:00,73.84,73.87,73.82,73.83,291156.0,64.6523,64.6785,64.6348,64.6435,291156.0
2023-03-23 14:00:00,73.83,73.88,73.82,73.84,753410.0,64.6435,64.6873,64.6348,64.6523,753410.0
2023-03-23 14:05:00,73.84,73.85,73.81,73.81,349727.0,64.6523,64.661,64.626,64.626,349727.0
2023-03-23 14:10:00,73.82,73.83,73.8,73.83,116496.0,64.6348,64.6435,64.6173,64.6435,116496.0
2023-03-23 14:15:00,73.83,73.83,73.77,73.8,702185.0,64.6435,64.6435,64.591,64.6173,702185.0
2023-03-23 14:20:00,73.78,73.79,73.73,73.73,915516.0,64.5997,64.6085,64.556,64.556,915516.0
2023-03-23 14:25:00,73.73,73.75,73.68,73.7,641162.0,64.556,64.5735,64.5122,64.5297,641162.0
2023-03-23 14:30:00,73.7,73.72,73.66,73.67,536001.0,64.5297,64.5472,64.4947,64.5034,536001.0
2023-03-23 14:35:00,73.67,73.7,73.61,73.63,268271.0,64.5034,64.5297,64.4509,64.4684,268271.0
2023-03-23 14:40:00,73.62,73.63,73.53,73.53,2258992.0,64.4597,64.4684,64.3809,64.3809,2258992.0
2023-03-23 14:45:00,73.54,73.61,73.52,73.6,1339727.0,64.3896,64.4509,64.3721,64.4421,1339727.0
2023-03-23 14:50:00,73.59,73.61,73.55,73.56,689074.0,64.4334,64.4509,64.3984,64.4071,689074.0
2023-03-23 14:55:00,73.56,73.64,73.52,73.64,909755.0,64.4071,64.4772,64.3721,64.4772,909755.0
2023-03-23 15:00:00,73.64,73.83,73.63,73.68,1599709.0,64.4772,64.6435,64.4684,64.5122,1599709.0
2023-03-23 15:05:00,73.68,73.69,73.64,73.69,604834.0,64.5122,64.5209,64.4772,64.5209,604834.0
2023-03-23 15:10:00,73.69,73.72,73.58,73.61,704879.0,64.5209,64.5472,64.4246,64.4509,704879.0
2023-03-23 15:15:00,73.61,73.63,73.56,73.59,1483938.0,64.4509,64.4684,64.4071,64.4334,1483938.0
2023-03-23 15:20:00,73.59,73.62,73.53,73.6,694548.0,64.4334,64.4597,64.3809,64.4421,694548.0
2023-03-23 15:25:00,73.59,73.69,73.59,73.68,882472.0,64.4334,64.5209,64.4334,64.5122,882472.0
2023-03-23 15:30:00,73.68,73.69,73.61,73.65,573169.0,64.5122,64.5209,64.4509,64.4859,573169.0
2023-03-23 15:35:00,73.65,73.74,73.64,73.7,607907.0,64.4859,64.5647,64.4772,64.5297,607907.0
2023-03-23 15:40:00,73.7,73.7,73.65,73.66,709681.0,64.5297,64.5297,64.4859,64.4947,709681.0
2023-03-23 15:45:00,73.66,73.74,73.65,73.68,1105129.0,64.4947,64.5647,64.4859,64.5122,1105129.0
2023-03-23 15:50:00,73.68,73.74,73.67,73.7,1160136.0,64.5122,64.5647,64.5034,64.5297,1160136.0
2023-03-23 15:55:00,73.7,73.75,73.66,73.72,1585648.0,64.5297,64.5735,64.4947,64.5472,1585648.0
2023-03-24 09:30:00,73.45,73.64,73.44,73.64,922891.0,64.3108,64.4772,64.3021,64.4772,922891.0
2023-03-24 09:35:00,73.63,73.64,73.58,73.61,918723.0,64.4684,64.4772,64.4246,64.4509,918723.0
2023-03-24 09:40:00,73.61,73.63,73.52,73.6,758963.0,64.4509,64.4684,64.3721,64.4421,758963.0
2023-03-24 09:45:00,73.6,73.6,73.49,73.53,1591264.0,64.4421,64.4421,64.3458,64.3809,1591264.0
2023-03-24 09:50:00,73.53,73.61,73.52,73.59,635095.0,64.3809,64.4509,64.3721,64.4334,635095.0
2023-03-24 09:55:00,73.6,73.65,73.6,73.63,623244.0,64.4421,64.4859,64.4421,64.4684,623244.0
2023-03-24 10:00:00,73.62,73.65,73.51,73.55,1758903.0,64.4597,64.4859,64.3633,64.3984,1758903.0
2023-03-24 10:05:00,73.55,73.57,73.49,73.5,529209.0,64.3984,64.4159,64.3458,64.3546,529209.0
2023-03-24 10:10:00,73.5,73.58,73.47,73.53,446927.0,64.3546,64.4246,64.3283,64.3809,446927.0
2023-03-24 10:15:00,73.53,73.53,73.42,73.44,410072.0,64.3809,64.3809,64.2845,64.3021,410072.0
2023-03-24 10:20:00,73.45,73.46,73.39,73.46,227076.0,64.3108,64.3196,64.2583,64.3196,227076.0
2023-03-24 10:25:00,73.46,73.56,73.46,73.55,251890.0,64.3196,64.4071,64.3196,64.3984,251890.0
2023-03-24 10:30:00,73.55,73.56,73.49,73.5,229466.0,64.3984,64.4071,64.3458,64.3546,229466.0
2023-03-24 10:35:00,73.51,73.51,73.46,73.48,389586.0,64.3633,64.3633,64.3196,64.3371,389586.0
2023-03-24 10:40:00,73.48,73.48,73.44,73.45,259821.0,64.3371,64.3371,64.3021,64.3108,259821.0
2023-03-24 10:45:00,73.45,73.49,73.43,73.45,459054.0,64.3108,64.3458,64.2933,64.3108,459054.0
2023-03-24 10:50:00,73.46,73.48,73.44,73.47,520012.0,64.3196,64.3371,64.3021,64.3283,520012.0
2023-03-24 10:55:00,73.47,73.51,73.45,73.48,262765.0,64.3283,64.3633,64.3108,64.3371,262765.0
2023-03-24 11:00:00,73.48,73.56,73.47,73.55,606371.0,64.3371,64.4071,64.3283,64.3984,606371.0
2023-03-24 11:05:00,73.56,73.57,73.49,73.49,194695.0,64.4071,64.4159,64.3458,64.3458,194695.0
2023-03-24 11:10:00,73.5,73.5,73.43,73.45,519775.0,64.3546,64.3546,64.2933,64.3108,519775.0
2023-03-24 11:15:00,73.45,73.48,73.44,73.45,231254.0,64.3108,64.3371,64.3021,64.3108,231254.0
2023-03-24 11:20:00,73.45,73.46,73.41,73.42,190995.0,64.3108,64.3196,64.2758,64.2845,190995.0
2023-03-24 11:25:00,73.42,73.5,73.41,73.48,272331.0,64.2845,64.3546,64.2758,64.3371,272331.0
2023-03-24 11:30:00,73.47,73.48,73.43,73.45,389076.0,64.3283,64.3371,64.2933,64.3108,389076.0
2023-03-24 11:35:00,73.45,73.49,73.44,73.45,137526.0,64.3108,64.3458,64.3021,64.3108,137526.0
2023-03-24 11:40:00,73.45,73.47,73.43,73.44,138531.0,64.3108,64.3283,64.2933,64.3021,138531.0
2023-03-24 11:45:00,73.44,73.54,73.44,73.51,912548.0,64.3021,64.3896,64.3021,64.3633,912548.0
2023-03-24 11:50:00,73.5,73.51,73.46,73.46,206424.0,64.3546,64.3633,64.3196,64.3196,206424.0
2023-03-24 11:55:00,73.46,73.52,73.46,73.49,392753.0,64.3196,64.3721,64.3196,64.3458,392753.0
2023-03-24 12:00:00,73.49,73.55,73.48,73.5,797290.0,64.3458,64.3984,64.3371,64.3546,797290.0
2023-03-24 12:05:00,73.5,73.51,73.45,73.46,358236.0,64.3546,64.3633,64.3108,64.3196,358236.0
2023-03-24 12:10:00,73.46,73.49,73.45,73.48,490684.0,64.3196,64.3458,64.3108,64.3371,490684.0
2023-03-24 12:15:00,73.48,73.49,73.45,73.47,631489.0,64.3371,64.3458,64.3108,64.3283,631489.0
2023-03-24 12:20:00,73.48,73.49,73.46,73.47,356555.0,64.3371,64.3458,64.3196,64.3283,356555.0
2023-03-24 12:25:00,73.47,73.48,73.45,73.45,383615.0,64.3283,64.3371,64.3108,64.3108,383615.0
2023-03-24 12:30:00,73.45,73.47,73.43,73.44,344574.0,64.3108,64.3283,64.2933,64.3021,344574.0
2023-03-24 12:35:00,73.45,73.49,73.44,73.46,551235.0,64.3108,64.3458,64.3021,64.3196,551235.0
2023-03-24 12:40:00,73.46,73.52,73.45,73.51,415338.0,64.3196,64.3721,64.3108,64.3633,415338.0
2023-03-24 12:45:00,73.51,73.55,73.5,73.54,326857.0,64.3633,64.3984,64.3546,64.3896,326857.0
2023-03-24 12:50:00,73.55,73.55,73.53,73.53,89208.0,64.3984,64.3984,64.3809,64.3809,89208.0
2023-03-24 12:55:00,73.54,73.55,73.53,73.55,212269.0,64.3896,64.3984,64.3809,64.3984,212269.0
2023-03-24 13:00:00,73.55,73.57,73.54,73.56,277457.0,64.3984,64.4159,64.3896,64.4071,277457.0
2023-03-24 13:05:00,73.56,73.58,73.53,73.55,352971.0,64.4071,64.4246,64.3809,64.3984,352971.0
2023-03-24 13:10:00,73.54,73.55,73.53,73.54,129354.0,64.3896,64.3984,64.3809,64.3896,129354.0
2023-03-24 13:15:00,73.55,73.55,73.52,73.52,265735.0,64.3984,64.3984,64.3721,64.3721,265735.0
2023-03-24 13:20:00,73.52,73.54,73.51,73.53,330471.0,64.3721,64.3896,64.3633,64.3809,330471.0
2023-03-24 13:25:00,73.53,73.59,73.53,73.56,406405.0,64.3809,64.4334,64.3809,64.4071,406405.0
2023-03-24 13:30:00,73.56,73.59,73.56,73.58,417317.0,64.4071,64.4334,64.4071,64.4246,417317.0
2023-03-24 13:35:00,73.58,73.61,73.57,73.6,394844.0,64.4246,64.4509,64.4159,64.4421,394844.0
2023-03-24 13:40:00,73.6,73.61,73.57,73.59,490071.0,64.4421,64.4509,64.4159,64.4334,490071.0
2023-03-24 13:45:00,73.59,73.6,73.56,73.56,503633.0,64.4334,64.4421,64.4071,64.4071,503633.0
2023-03-24 13:50:00,73.56,73.58,73.56,73.57,175204.0,64.4071,64.4246,64.4071,64.4159,175204.0
2023-03-24 13:55:00,73.57,73.59,73.56,73.58,90176.0,64.4159,64.4334,64.4071,64.4246,90176.0
2023-03-24 14:00:00,73.58,73.61,73.57,73.61,766666.0,64.4246,64.4509,64.4159,64.4509,766666.0
2023-03-24 14:05:00,73.6,73.61,73.57,73.59,130706.0,64.4421,64.4509,64.4159,64.4334,130706.0
2023-03-24 14:10:00,73.59,73.63,73.58,73.62,323580.0,64.4334,64.4684,64.4246,64.4597,323580.0
2023-03-24 14:15:00,73.63,73.65,73.62,73.63,368764.0,64.4684,64.4859,64.4597,64.4684,368764.0
2023-03-24 14:20:00,73.63,73.65,73.62,73.63,199356.0,64.4684,64.4859,64.4597,64.4684,199356.0
2023-03-24 14:25:00,73.63,73.63,73.61,73.62,330905.0,64.4684,64.4684,64.4509,64.4597,330905.0
2023-03-24 14:30:00,73.61,73.68,73.61,73.67,918561.0,64.4509,64.5122,64.4509,64.5034,918561.0
2023-03-24 14:35:00,73.66,73.69,73.65,73.69,78307.0,64.4947,64.5209,64.4859,64.5209,78307.0
2023-03-24 14:40:00,73.68,73.68,73.66,73.67,136703.0,64.5122,64.5122,64.4947,64.5034,136703.0
2023-03-24 14:45:00,73.67,73.69,73.67,73.68,96049.0,64.5034,64.5209,64.5034,64.5122,96049.0
2023-03-24 14:50:00,73.68,73.68,73.63,73.64,763873.0,64.5122,64.5122,64.4684,64.4772,763873.0
2023-03-24 14:55:00,73.63,73.65,73.61,73.62,262168.0,64.4684,64.4859,64.4509,64.4597,262168.0
2023-03-24 15:00:00,73.62,73.62,73.57,73.58,286841.0,64.4597,64.4597,64.4159,64.4246,286841.0
2023-03-24 15:05:00,73.58,73.61,73.57,73.6,227180.0,64.4246,64.4509,64.4159,64.4421,227180.0
2023-03-24 15:10:00,73.6,73.61,73.58,73.58,230891.0,64.4421,64.4509,64.4246,64.4246,230891.0
2023-03-24 15:15:00,73.58,73.62,73.58,73.62,191591.0,64.4246,64.4597,64.4246,64.4597,191591.0
2023-03-24 15:20:00,73.62,73.68,73.61,73.64,1017409.0,64.4597,64.5122,64.4509,64.4772,1017409.0
2023-03-24 15:25:00,73.64,73.67,73.63,73.66,246858.0,64.4772,64.5034,64.4684,64.4947,246858.0
2023-03-24 15:30:00,73.66,73.67,73.63,73.65,200581.0,64.4947,64.5034,64.4684,64.4859,200581.0
2023-03-24 15:35:00,73.65,73.65,73.61,73.62,379021.0,64.4859,64.4859,64.4509,64.4597,379021.0
2023-03-24 15:40:00,73.62,73.63,73.6,73.6,496840.0,64.4597,64.4684,64.4421,64.4421,496840.0
2023-03-24 15:45:00,73.6,73.62,73.58,73.59,570269.0,64.4421,64.4597,64.4246,64.4334,570269.0
2023-03-24 15:50:00,73.58,73.59,73.53,73.55,2090168.0,64.4246,64.4334,64.3809,64.3984,2090168.0
2023-03-24 15:55:00,73.55,73.62,73.52,73.6,1993828.0,64.3984,64.4597,64.3721,64.4421,1993828.0
2023-03-27 09:30:00,73.75,73.79,73.64,73.73,758072.0,64.5735,64.6085,64.4772,64.556,758072.0
2023-03-27 09:35:00,73.73,73.79,73.71,73.71,720452.0,64.556,64.6085,64.5385,64.5385,720452.0
2023-03-27 09:40:00,73.71,73.82,73.71,73.81,494506.0,64.5385,64.6348,64.5385,64.626,494506.0
2023-03-27 09:45:00,73.83,73.86,73.8,73.86,351934.0,64.6435,64.6698,64.6173,64.6698,351934.0
2023-03-27 09:50:00,73.86,73.86,73.78,73.8,338886.0,64.6698,64.6698,64.5997,64.6173,338886.0
2023-03-27 09:55:00,73.79,73.82,73.74,73.74,584781.0,64.6085,64.6348,64.5647,64.5647,584781.0
2023-03-27 10:00:00,73.75,73.75,73.7,73.72,608189.0,64.5735,64.5735,64.5297,64.5472,608189.0
2023-03-27 10:05:00,73.72,73.72,73.67,73.7,451025.0,64.5472,64.5472,64.5034,64.5297,451025.0
2023-03-27 10:10:00,73.7,73.71,73.64,73.64,408450.0,64.5297,64.5385,64.4772,64.4772,408450.0
2023-03-27 10:15:00,73.65,73.69,73.61,73.64,315481.0,64.4859,64.5209,64.4509,64.4772,315481.0
2023-03-27 10:20:00,73.64,73.71,73.63,73.7,301141.0,64.4772,64.5385,64.4684,64.5297,301141.0
2023-03-27 10:25:00,73.7,73.71,73.59,73.61,561040.0,64.5297,64.5385,64.4334,64.4509,561040.0
2023-03-27 10:30:00,73.6,73.6,73.55,73.59,281384.0,64.4421,64.4421,64.3984,64.4334,281384.0
2023-03-27 10:35:00,73.59,73.62,73.58,73.62,125357.0,64.4334,64.4597,64.4246,64.4597,125357.0
2023-03-27 10:40:00,73.62,73.64,73.56,73.56,387727.0,64.4597,64.4772,64.4071,64.4071,387727.0
2023-03-27 10:45:00,73.56,73.58,73.54,73.55,1299345.0,64.4071,64.4246,64.3896,64.3984,1299345.0
2023-03-27 10:50:00,73.54,73.55,73.52,73.52,295071.0,64.3896,64.3984,64.3721,64.3721,295071.0
2023-03-27 10:55:00,73.53,73.57,73.52,73.54,754432.0,64.3809,64.4159,64.3721,64.3896,754432.0
2023-03-27 11:00:00,73.55,73.56,73.52,73.53,293767.0,64.3984,64.4071,64.3721,64.3809,293767.0
2023-03-27 11:05:00,73.53,73.54,73.48,73.5,464260.0,64.3809,64.3896,64.3371,64.3546,464260.0
2023-03-27 11:10:00,73.49,73.55,73.46,73.55,328203.0,64.3458,64.3984,64.3196,64.3984,328203.0
2023-03-27 11:15:00,73.54,73.55,73.49,73.51,490712.0,64.3896,64.3984,64.3458,64.3633,490712.0
2023-03-27 11:20:00,73.51,73.53,73.5,73.51,145195.0,64.3633,64.3809,64.3546,64.3633,145195.0
2023-03-27 11:25:00,73.52,73.57,73.52,73.56,306587.0,64.3721,64.4159,64.3721,64.4071,306587.0
2023-03-27 11:30:00,73.56,73.57,73.53,73.55,110476.0,64.4071,64.4159,64.3809,64.3984,110476.0
2023-03-27 11:35:00,73.56,73.56,73.53,73.56,236213.0,64.4071,64.4071,64.3809,64.4071,236213.0
2023-03-27 11:40:00,73.56,73.57,73.53,73.55,206193.0,64.4071,64.4159,64.3809,64.3984,206193.0
2023-03-27 11:45:00,73.56,73.57,73.54,73.56,295510.0,64.4071,64.4159,64.3896,64.4071,295510.0
2023-03-27 11:50:00,73.56,73.57,73.52,73.53,130041.0,64.4071,64.4159,64.3721,64.3809,130041.0
2023-03-27 11:55:00,73.52,73.52,73.48,73.48,133120.0,64.3721,64.3721,64.3371,64.3371,133120.0
2023-03-27 12:00:00,73.48,73.5,73.47,73.5,282694.0,64.3371,64.3546,64.3283,64.3546,282694.0
2023-03-27 12:05:00,73.49,73.49,73.44,73.46,573098.0,64.3458,64.3458,64.3021,64.3196,573098.0
2023-03-27 12:10:00,73.47,73.49,73.46,73.48,154010.0,64.3283,64.3458,64.3196,64.3371,154010.0
2023-03-27 12:15:00,73.48,73.53,73.47,73.51,225621.0,64.3371,64.3809,64.3283,64.3633,225621.0
2023-03-27 12:20:00,73.52,73.53,73.51,73.53,133226.0,64.3721,64.3809,64.3633,64.3809,133226.0
2023-03-27 12:25:00,73.53,73.53,73.5,73.52,75511.0,64.3809,64.3809,64.3546,64.3721,75511.0
2023-03-27 12:30:00,73.52,73.52,73.5,73.5,85928.0,64.3721,64.3721,64.3546,64.3546,85928.0
2023-03-27 12:35:00,73.5,73.52,73.49,73.5,281529.0,64.3546,64.3721,64.3458,64.3546,281529.0
2023-03-27 12:40:00,73.5,73.52,73.48,73.52,141682.0,64.3546,64.3721,64.3371,64.3721,141682.0
2023-03-27 12:45:00,73.52,73.55,73.51,73.55,787348.0,64.3721,64.3984,64.3633,64.3984,787348.0
2023-03-27 12:50:00,73.55,73.57,73.53,73.54,234347.0,64.3984,64.4159,64.3809,64.3896,234347.0
2023-03-27 12:55:00,73.53,73.56,73.51,73.56,209671.0,64.3809,64.4071,64.3633,64.4071,209671.0
2023-03-27 13:00:00,73.56,73.58,73.51,73.53,727561.0,64.4071,64.4246,64.3633,64.3809,727561.0
2023-03-27 13:05:00,73.53,73.55,73.51,73.52,653175.0,64.3809,64.3984,64.3633,64.3721,653175.0
2023-03-27 13:10:00,73.52,73.52,73.49,73.5,195735.0,64.3721,64.3721,64.3458,64.3546,195735.0
2023-03-27 13:15:00,73.51,73.52,73.49,73.51,132776.0,64.3633,64.3721,64.3458,64.3633,132776.0
2023-03-27 13:20:00,73.51,73.56,73.5,73.55,221151.0,64.3633,64.4071,64.3546,64.3984,221151.0
2023-03-27 13:25:00,73.55,73.58,73.54,73.57,352090.0,64.3984,64.4246,64.3896,64.4159,352090.0
2023-03-27 13:30:00,73.57,73.58,73.55,73.56,142687.0,64.4159,64.4246,64.3984,64.4071,142687.0
2023-03-27 13:35:00,73.56,73.58,73.55,73.56,344475.0,64.4071,64.4246,64.3984,64.4071,344475.0
2023-03-27 13:40:00,73.56,73.58,73.55,73.58,105958.0,64.4071,64.4246,64.3984,64.4246,105958.0
2023-03-27 13:45:00,73.58,73.59,73.56,73.59,229178.0,64.4246,64.4334,64.4071,64.4334,229178.0
2023-03-27 13:50:00,73.58,73.59,73.54,73.55,415505.0,64.4246,64.4334,64.3896,64.3984,415505.0
2023-03-27 13:55:00,73.55,73.57,73.54,73.56,192695.0,64.3984,64.4159,64.3896,64.4071,192695.0
2023-03-27 14:00:00,73.57,73.57,73.55,73.56,722070.0,64.4159,64.4159,64.3984,64.4071,722070.0
2023-03-27 14:05:00,73.56,73.57,73.54,73.56,432983.0,64.4071,64.4159,64.3896,64.4071,432983.0
2023-03-27 14:10:00,73.56,73.58,73.55,73.57,221601.0,64.4071,64.4246,64.3984,64.4159,221601.0
2023-03-27 14:15:00,73.56,73.58,73.56,73.56,49611.0,64.4071,64.4246,64.4071,64.4071,49611.0
2023-03-27 14:20:00,73.57,73.59,73.56,73.58,155453.0,64.4159,64.4334,64.4071,64.4246,155453.0
2023-03-27 14:25:00,73.59,73.6,73.57,73.58,449346.0,64.4334,64.4421,64.4159,64.4246,449346.0
2023-03-27 14:30:00,73.58,73.59,73.57,73.58,284981.0,64.4246,64.4334,64.4159,64.4246,284981.0
2023-03-27 14:35:00,73.58,73.6,73.57,73.59,193217.0,64.4246,64.4421,64.4159,64.4334,193217.0
2023-03-27 14:40:00,73.59,73.59,73.58,73.59,47647.0,64.4334,64.4334,64.4246,64.4334,47647.0
2023-03-27 14:45:00,73.59,73.6,73.58,73.6,178625.0,64.4334,64.4421,64.4246,64.4421,178625.0
2023-03-27 14:50:00,73.6,73.61,73.59,73.59,191968.0,64.4421,64.4509,64.4334,64.4334,191968.0
2023-03-27 14:55:00,73.6,73.6,73.59,73.59,151337.0,64.4421,64.4421,64.4334,64.4334,151337.0
2023-03-27 15:00:00,73.6,73.6,73.58,73.59,699360.0,64.4421,64.4421,64.4246,64.4334,699360.0
2023-03-27 15:05:00,73.59,73.59,73.55,73.56,450306.0,64.4334,64.4334,64.3984,64.4071,450306.0
2023-03-27 15:10:00,73.56,73.57,73.55,73.56,79262.0,64.4071,64.4159,64.3984,64.4071,79262.0
2023-03-27 15:15:00,73.56,73.56,73.54,73.56,322225.0,64.4071,64.4071,64.3896,64.4071,322225.0
2023-03-27 15:20:00,73.56,73.56,73.55,73.56,115008.0,64.4071,64.4071,64.3984,64.4071,115008.0
2023-03-27 15:25:00,73.55,73.59,73.55,73.59,447541.0,64.3984,64.4334,64.3984,64.4334,447541.0
2023-03-27 15:30:00,73.59,73.59,73.55,73.55,455983.0,64.4334,64.4334,64.3984,64.3984,455983.0
2023-03-27 15:35:00,73.55,73.56,73.51,73.53,250716.0,64.3984,64.4071,64.3633,64.3809,250716.0
2023-03-27 15:40:00,73.53,73.53,73.51,73.52,319815.0,64.3809,64.3809,64.3633,64.3721,319815.0
2023-03-27 15:45:00,73.51,73.51,73.46,73.47,385712.0,64.3633,64.3633,64.3196,64.3283,385712.0
2023-03-27 15:50:00,73.47,73.48,73.45,73.47,516297.0,64.3283,64.3371,64.3108,64.3283,516297.0
2023-03-27 15:55:00,73.47,73.47,73.42,73.42,1468535.0,64.3283,64.3283,64.2845,64.2845,1468535.0
2023-03-28 09:30:00,73.28,73.34,73.13,73.2,852807.0,64.162,64.2145,64.0306,64.0919,852807.0
2023-03-28 09:35:00,73.2,73.28,73.18,73.28,856432.0,64.0919,64.162,64.0744,64.162,856432.0
2023-03-28 09:40:00,73.28,73.3,73.22,73.27,681236.0,64.162,64.1795,64.1094,64.1532,681236.0
2023-03-28 09:45:00,73.27,73.28,73.26,73.28,443806.0,64.1532,64.162,64.1444,64.162,443806.0
2023-03-28 09:50:00,73.28,73.3,73.23,73.3,809532.0,64.162,64.1795,64.1182,64.1795,809532.0
2023-03-28 09:55:00,73.3,73.3,73.26,73.3,2024998.0,64.1795,64.1795,64.1444,64.1795,2024998.0
2023-03-28 10:00:00,73.3,73.3,73.27,73.3,690858.0,64.1795,64.1795,64.1532,64.1795,690858.0
2023-03-28 10:05:00,73.3,73.31,73.28,73.31,637802.0,64.1795,64.1882,64.162,64.1882,637802.0
2023-03-28 10:10:00,73.31,73.35,73.3,73.35,466975.0,64.1882,64.2233,64.1795,64.2233,466975.0
2023-03-28 10:15:00,73.35,73.36,73.33,73.35,250587.0,64.2233,64.232,64.2057,64.2233,250587.0
2023-03-28 10:20:00,73.34,73.35,73.31,73.31,457315.0,64.2145,64.2233,64.1882,64.1882,457315.0
2023-03-28 10:25:00,73.31,73.34,73.31,73.33,369386.0,64.1882,64.2145,64.1882,64.2057,369386.0
2023-03-28 10:30:00,73.33,73.33,73.29,73.3,946729.0,64.2057,64.2057,64.1707,64.1795,946729.0
2023-03-28 10:35:00,73.3,73.31,73.28,73.28,1152844.0,64.1795,64.1882,64.162,64.162,1152844.0
2023-03-28 10:40:00,73.29,73.29,73.26,73.27,431278.0,64.1707,64.1707,64.1444,64.1532,431278.0
2023-03-28 10:45:00,73.27,73.28,73.25,73.27,128040.0,64.1532,64.162,64.1357,64.1532,128040.0
2023-03-28 10:50:00,73.27,73.28,73.26,73.27,170333.0,64.1532,64.162,64.1444,64.1532,170333.0
2023-03-28 10:55:00,73.27,73.28,73.26,73.28,373297.0,64.1532,64.162,64.1444,64.162,373297.0
2023-03-28 11:00:00,73.28,73.32,73.27,73.31,471140.0,64.162,64.197,64.1532,64.1882,471140.0
2023-03-28 11:05:00,73.31,73.33,73.31,73.33,72897.0,64.1882,64.2057,64.1882,64.2057,72897.0
2023-03-28 11:10:00,73.33,73.35,73.31,73.34,149271.0,64.2057,64.2233,64.1882,64.2145,149271.0
2023-03-28 11:15:00,73.35,73.38,73.34,73.36,334319.0,64.2233,64.2495,64.2145,64.232,334319.0
2023-03-28 11:20:00,73.36,73.38,73.35,73.37,108609.0,64.232,64.2495,64.2233,64.2408,108609.0
2023-03-28 11:25:00,73.37,73.4,73.36,73.39,320614.0,64.2408,64.267,64.232,64.2583,320614.0
2023-03-28 11:30:00,73.38,73.4,73.37,73.39,87227.0,64.2495,64.267,64.2408,64.2583,87227.0
2023-03-28 11:35:00,73.39,73.43,73.38,73.42,380334.0,64.2583,64.2933,64.2495,64.2845,380334.0
2023-03-28 11:40:00,73.42,73.44,73.41,73.43,794014.0,64.2845,64.3021,64.2758,64.2933,794014.0
2023-03-28 11:45:00,73.43,73.46,73.42,73.42,281399.0,64.2933,64.3196,64.2845,64.2845,281399.0
2023-03-28 11:50:00,73.42,73.48,73.42,73.48,321829.0,64.2845,64.3371,64.2845,64.3371,321829.0
2023-03-28 11:55:00,73.48,73.48,73.42,73.45,341442.0,64.3371,64.3371,64.2845,64.3108,341442.0
2023-03-28 12:00:00,73.45,73.46,73.42,73.44,289986.0,64.3108,64.3196,64.2845,64.3021,289986.0
2023-03-28 12:05:00,73.44,73.45,73.42,73.43,127001.0,64.3021,64.3108,64.2845,64.2933,127001.0
2023-03-28 12:10:00,73.42,73.44,73.4,73.42,153248.0,64.2845,64.3021,64.267,64.2845,153248.0
2023-03-28 12:15:00,73.42,73.43,73.39,73.41,124017.0,64.2845,64.2933,64.2583,64.2758,124017.0
2023-03-28 12:20:00,73.41,73.41,73.37,73.38,734224.0,64.2758,64.2758,64.2408,64.2495,734224.0
2023-03-28 12:25:00,73.38,73.38,73.32,73.32,609543.0,64.2495,64.2495,64.197,64.197,609543.0
2023-03-28 12:30:00,73.32,73.33,73.28,73.31,451125.0,64.197,64.2057,64.162,64.1882,451125.0
2023-03-28 12:35:00,73.32,73.34,73.31,73.34,200016.0,64.197,64.2145,64.1882,64.2145,200016.0
2023-03-28 12:40:00,73.34,73.35,73.32,73.34,249482.0,64.2145,64.2233,64.197,64.2145,249482.0
2023-03-28 12:45:00,73.34,73.34,73.31,73.33,160613.0,64.2145,64.2145,64.1882,64.2057,160613.0
2023-03-28 12:50:00,73.33,73.33,73.3,73.32,407500.0,64.2057,64.2057,64.1795,64.197,407500.0
2023-03-28 12:55:00,73.32,73.33,73.3,73.33,246504.0,64.197,64.2057,64.1795,64.2057,246504.0
2023-03-28 13:00:00,73.33,73.39,73.33,73.35,347328.0,64.2057,64.2583,64.2057,64.2233,347328.0
2023-03-28 13:05:00,73.34,73.35,73.33,73.35,412284.0,64.2145,64.2233,64.2057,64.2233,412284.0
2023-03-28 13:10:00,73.35,73.37,73.34,73.35,322386.0,64.2233,64.2408,64.2145,64.2233,322386.0
2023-03-28 13:15:00,73.35,73.36,73.34,73.36,223310.0,64.2233,64.232,64.2145,64.232,223310.0
2023-03-28 13:20:00,73.36,73.36,73.35,73.36,56918.0,64.232,64.232,64.2233,64.232,56918.0
2023-03-28 13:25:00,73.36,73.4,73.35,73.39,364361.0,64.232,64.267,64.2233,64.2583,364361.0
2023-03-28 13:30:00,73.38,73.38,73.34,73.35,307084.0,64.2495,64.2495,64.2145,64.2233,307084.0
2023-03-28 13:35:00,73.34,73.36,73.32,73.33,884581.0,64.2145,64.232,64.197,64.2057,884581.0
2023-03-28 13:40:00,73.33,73.33,73.3,73.31,553932.0,64.2057,64.2057,64.1795,64.1882,553932.0
2023-03-28 13:45:00,73.3,73.32,73.29,73.31,241681.0,64.1795,64.197,64.1707,64.1882,241681.0
2023-03-28 13:50:00,73.31,73.34,73.3,73.33,160276.0,64.1882,64.2145,64.1795,64.2057,160276.0
2023-03-28 13:55:00,73.33,73.33,73.28,73.31,797674.0,64.2057,64.2057,64.162,64.1882,797674.0
2023-03-28 14:00:00,73.3,73.33,73.29,73.33,90820.0,64.1795,64.2057,64.1707,64.2057,90820.0
2023-03-28 14:05:00,73.33,73.33,73.29,73.29,833187.0,64.2057,64.2057,64.1707,64.1707,833187.0
2023-03-28 14:10:00,73.29,73.3,73.28,73.28,192337.0,64.1707,64.1795,64.162,64.162,192337.0
2023-03-28 14:15:00,73.29,73.32,73.28,73.31,367263.0,64.1707,64.197,64.162,64.1882,367263.0
2023-03-28 14:20:00,73.31,73.33,73.29,73.29,357531.0,64.1882,64.2057,64.1707,64.1707,357531.0
2023-03-28 14:25:00,73.29,73.32,73.28,73.3,59274.0,64.1707,64.197,64.162,64.1795,59274.0
2023-03-28 14:30:00,73.31,73.31,73.27,73.28,166917.0,64.1882,64.1882,64.1532,64.162,166917.0
2023-03-28 14:35:00,73.28,73.31,73.27,73.3,188048.0,64.162,64.1882,64.1532,64.1795,188048.0
2023-03-28 14:40:00,73.29,73.32,73.29,73.32,98591.0,64.1707,64.197,64.1707,64.197,98591.0
2023-03-28 14:45:00,73.31,73.33,73.3,73.31,221359.0,64.1882,64.2057,64.1795,64.1882,221359.0
2023-03-28 14:50:00,73.31,73.34,73.31,73.33,157597.0,64.1882,64.2145,64.1882,64.2057,157597.0
2023-03-28 14:55:00,73.33,73.33,73.3,73.31,344181.0,64.2057,64.2057,64.1795,64.1882,344181.0
2023-03-28 15:00:00,73.32,73.33,73.31,73.31,158619.0,64.197,64.2057,64.1882,64.1882,158619.0
2023-03-28 15:05:00,73.31,73.34,73.31,73.33,133581.0,64.1882,64.2145,64.1882,64.2057,133581.0
2023-03-28 15:10:00,73.34,73.36,73.33,73.36,229258.0,64.2145,64.232,64.2057,64.232,229258.0
2023-03-28 15:15:00,73.36,73.37,73.35,73.37,405650.0,64.232,64.2408,64.2233,64.2408,405650.0
2023-03-28 15:20:00,73.37,73.38,73.36,73.36,265312.0,64.2408,64.2495,64.232,64.232,265312.0
2023-03-28 15:25:00,73.36,73.37,73.35,73.37,298986.0,64.232,64.2408,64.2233,64.2408,298986.0
2023-03-28 15:30:00,73.37,73.39,73.35,73.39,408389.0,64.2408,64.2583,64.2233,64.2583,408389.0
2023-03-28 15:35:00,73.39,73.4,73.37,73.39,256464.0,64.2583,64.267,64.2408,64.2583,256464.0
2023-03-28 15:40:00,73.39,73.41,73.38,73.39,298983.0,64.2583,64.2758,64.2495,64.2583,298983.0
2023-03-28 15:45:00,73.39,73.4,73.36,73.39,380275.0,64.2583,64.267,64.232,64.2583,380275.0
2023-03-28 15:50:00,73.39,73.43,73.39,73.42,909110.0,64.2583,64.2933,64.2583,64.2845,909110.0
2023-03-28 15:55:00,73.42,73.43,73.37,73.38,1661616.0,64.2845,64.2933,64.2408,64.2495,1661616.0
2023-03-29 09:30:00,73.65,73.79,73.65,73.74,958983.0,64.4859,64.6085,64.4859,64.5647,958983.0
2023-03-29 09:35:00,73.75,73.8,73.73,73.8,444384.0,64.5735,64.6173,64.556,64.6173,444384.0
2023-03-29 09:40:00,73.8,73.86,73.78,73.85,567320.0,64.6173,64.6698,64.5997,64.661,567320.0
2023-03-29 09:45:00,73.86,73.92,73.83,73.88,524267.0,64.6698,64.7223,64.6435,64.6873,524267.0
2023-03-29 09:50:00,73.88,73.95,73.88,73.9,537086.0,64.6873,64.7486,64.6873,64.7048,537086.0
2023-03-29 09:55:00,73.9,73.91,73.86,73.87,480607.0,64.7048,64.7136,64.6698,64.6785,480607.0
2023-03-29 10:00:00,73.87,73.92,73.85,73.92,449665.0,64.6785,64.7223,64.661,64.7223,449665.0
2023-03-29 10:05:00,73.92,73.93,73.88,73.92,514719.0,64.7223,64.7311,64.6873,64.7223,514719.0
2023-03-29 10:10:00,73.91,73.95,73.9,73.9,527402.0,64.7136,64.7486,64.7048,64.7048,527402.0
2023-03-29 10:15:00,73.9,73.95,73.89,73.92,177628.0,64.7048,64.7486,64.6961,64.7223,177628.0
2023-03-29 10:20:00,73.92,73.94,73.88,73.88,441863.0,64.7223,64.7398,64.6873,64.6873,441863.0
2023-03-29 10:25:00,73.89,73.91,73.87,73.9,278042.0,64.6961,64.7136,64.6785,64.7048,278042.0
2023-03-29 10:30:00,73.91,73.91,73.87,73.89,554766.0,64.7136,64.7136,64.6785,64.6961,554766.0
2023-03-29 10:35:00,73.89,73.89,73.85,73.86,183870.0,64.6961,64.6961,64.661,64.6698,183870.0
2023-03-29 10:40:00,73.86,73.9,73.85,73.89,333091.0,64.6698,64.7048,64.661,64.6961,333091.0
2023-03-29 10:45:00,73.89,73.89,73.84,73.85,271004.0,64.6961,64.6961,64.6523,64.661,271004.0
2023-03-29 10:50:00,73.84,73.89,73.83,73.84,436910.0,64.6523,64.6961,64.6435,64.6523,436910.0
2023-03-29 10:55:00,73.84,73.89,73.84,73.87,357679.0,64.6523,64.6961,64.6523,64.6785,357679.0
2023-03-29 11:00:00,73.87,73.87,73.83,73.85,794651.0,64.6785,64.6785,64.6435,64.661,794651.0
2023-03-29 11:05:00,73.85,73.87,73.84,73.86,159967.0,64.661,64.6785,64.6523,64.6698,159967.0
2023-03-29 11:10:00,73.86,73.88,73.84,73.87,273909.0,64.6698,64.6873,64.6523,64.6785,273909.0
2023-03-29 11:15:00,73.86,73.89,73.85,73.87,179975.0,64.6698,64.6961,64.661,64.6785,179975.0
2023-03-29 11:20:00,73.88,73.9,73.87,73.88,252325.0,64.6873,64.7048,64.6785,64.6873,252325.0
2023-03-29 11:25:00,73.88,73.89,73.87,73.89,98269.0,64.6873,64.6961,64.6785,64.6961,98269.0
2023-03-29 11:30:00,73.89,73.92,73.88,73.92,326776.0,64.6961,64.7223,64.6873,64.7223,326776.0
2023-03-29 11:35:00,73.92,73.95,73.91,73.93,396543.0,64.7223,64.7486,64.7136,64.7311,396543.0
2023-03-29 11:40:00,73.94,73.95,73.93,73.93,253167.0,64.7398,64.7486,64.7311,64.7311,253167.0
2023-03-29 11:45:00,73.94,73.97,73.93,73.96,299902.0,64.7398,64.7661,64.7311,64.7574,299902.0
2023-03-29 11:50:00,73.97,74.01,73.96,73.99,420228.0,64.7661,64.8011,64.7574,64.7836,420228.0
2023-03-29 11:55:00,73.99,74.0,73.96,73.98,647155.0,64.7836,64.7924,64.7574,64.7749,647155.0
2023-03-29 12:00:00,73.98,74.05,73.98,74.04,506006.0,64.7749,64.8362,64.7749,64.8274,506006.0
2023-03-29 12:05:00,74.04,74.04,73.99,74.03,507597.0,64.8274,64.8274,64.7836,64.8186,507597.0
2023-03-29 12:10:00,74.03,74.04,74.0,74.03,685236.0,64.8186,64.8274,64.7924,64.8186,685236.0
2023-03-29 12:15:00,74.03,74.1,74.02,74.08,1015179.0,64.8186,64.8799,64.8099,64.8624,1015179.0
2023-03-29 12:20:00,74.08,74.11,74.07,74.09,279625.0,64.8624,64.8887,64.8537,64.8712,279625.0
2023-03-29 12:25:00,74.09,74.09,74.03,74.03,558149.0,64.8712,64.8712,64.8186,64.8186,558149.0
2023-03-29 12:30:00,74.03,74.07,74.0,74.06,490602.0,64.8186,64.8537,64.7924,64.8449,490602.0
2023-03-29 12:35:00,74.06,74.12,74.06,74.11,479244.0,64.8449,64.8974,64.8449,64.8887,479244.0
2023-03-29 12:40:00,74.1,74.11,74.06,74.07,231221.0,64.8799,64.8887,64.8449,64.8537,231221.0
2023-03-29 12:45:00,74.07,74.07,74.02,74.02,764041.0,64.8537,64.8537,64.8099,64.8099,764041.0
2023-03-29 12:50:00,74.02,74.08,74.02,74.07,235249.0,64.8099,64.8624,64.8099,64.8537,235249.0
2023-03-29 12:55:00,74.07,74.09,74.04,74.04,249835.0,64.8537,64.8712,64.8274,64.8274,249835.0
2023-03-29 13:00:00,74.04,74.06,73.99,74.06,551981.0,64.8274,64.8449,64.7836,64.8449,551981.0
2023-03-29 13:05:00,74.06,74.11,74.05,74.11,520051.0,64.8449,64.8887,64.8362,64.8887,520051.0
2023-03-29 13:10:00,74.1,74.14,74.1,74.13,489817.0,64.8799,64.915,64.8799,64.9062,489817.0
2023-03-29 13:15:00,74.13,74.15,74.11,74.11,383842.0,64.9062,64.9237,64.8887,64.8887,383842.0
2023-03-29 13:20:00,74.11,74.13,74.09,74.11,151006.0,64.8887,64.9062,64.8712,64.8887,151006.0
2023-03-29 13:25:00,74.1,74.13,74.1,74.12,652137.0,64.8799,64.9062,64.8799,64.8974,652137.0
2023-03-29 13:30:00,74.11,74.17,74.11,74.12,889768.0,64.8887,64.9412,64.8887,64.8974,889768.0
2023-03-29 13:35:00,74.13,74.13,74.08,74.09,382437.0,64.9062,64.9062,64.8624,64.8712,382437.0
2023-03-29 13:40:00,74.09,74.12,74.08,74.12,89491.0,64.8712,64.8974,64.8624,64.8974,89491.0
2023-03-29 13:45:00,74.11,74.13,74.1,74.13,212884.0,64.8887,64.9062,64.8799,64.9062,212884.0
2023-03-29 13:50:00,74.13,74.13,74.1,74.11,305533.0,64.9062,64.9062,64.8799,64.8887,305533.0
2023-03-29 13:55:00,74.11,74.14,74.11,74.14,210718.0,64.8887,64.915,64.8887,64.915,210718.0
2023-03-29 14:00:00,74.14,74.14,74.1,74.12,568026.0,64.915,64.915,64.8799,64.8974,568026.0
2023-03-29 14:05:00,74.12,74.14,74.1,74.14,280250.0,64.8974,64.915,64.8799,64.915,280250.0
2023-03-29 14:10:00,74.13,74.15,74.11,74.14,425612.0,64.9062,64.9237,64.8887,64.915,425612.0
2023-03-29 14:15:00,74.13,74.13,74.09,74.09,195231.0,64.9062,64.9062,64.8712,64.8712,195231.0
2023-03-29 14:20:00,74.09,74.12,74.07,74.11,182352.0,64.8712,64.8974,64.8537,64.8887,182352.0
2023-03-29 14:25:00,74.11,74.14,74.1,74.12,128555.0,64.8887,64.915,64.8799,64.8974,128555.0
2023-03-29 14:30:00,74.13,74.14,74.11,74.13,200976.0,64.9062,64.915,64.8887,64.9062,200976.0
2023-03-29 14:35:00,74.12,74.16,74.12,74.14,383923.0,64.8974,64.9325,64.8974,64.915,383923.0
2023-03-29 14:40:00,74.14,74.18,74.13,74.17,194939.0,64.915,64.95,64.9062,64.9412,194939.0
2023-03-29 14:45:00,74.17,74.2,74.15,74.19,597371.0,64.9412,64.9675,64.9237,64.9587,597371.0
2023-03-29 14:50:00,74.2,74.25,74.19,74.25,505411.0,64.9675,65.0113,64.9587,65.0113,505411.0
2023-03-29 14:55:00,74.25,74.25,74.22,74.22,288390.0,65.0113,65.0113,64.985,64.985,288390.0
2023-03-29 15:00:00,74.23,74.23,74.16,74.19,861766.0,64.9938,64.9938,64.9325,64.9587,861766.0
2023-03-29 15:05:00,74.19,74.22,74.18,74.22,130722.0,64.9587,64.985,64.95,64.985,130722.0
2023-03-29 15:10:00,74.22,74.26,74.21,74.26,231528.0,64.985,65.02,64.9762,65.02,231528.0
2023-03-29 15:15:00,74.26,74.31,74.24,74.26,482165.0,65.02,65.0638,65.0025,65.02,482165.0
2023-03-29 15:20:00,74.26,74.29,74.22,74.23,421666.0,65.02,65.0463,64.985,64.9938,421666.0
2023-03-29 15:25:00,74.23,74.29,74.22,74.27,277806.0,64.9938,65.0463,64.985,65.0288,277806.0
2023-03-29 15:30:00,74.27,74.27,74.23,74.26,367750.0,65.0288,65.0288,64.9938,65.02,367750.0
2023-03-29 15:35:00,74.25,74.26,74.22,74.23,379013.0,65.0113,65.02,64.985,64.9938,379013.0
2023-03-29 15:40:00,74.23,74.27,74.21,74.25,326255.0,64.9938,65.0288,64.9762,65.0113,326255.0
2023-03-29 15:45:00,74.26,74.3,74.25,74.27,1517942.0,65.02,65.055,65.0113,65.0288,1517942.0
2023-03-29 15:50:00,74.27,74.29,74.25,74.28,1075017.0,65.0288,65.0463,65.0113,65.0375,1075017.0
2023-03-29 15:55:00,74.28,74.31,74.26,74.29,2319329.0,65.0375,65.0638,65.02,65.0463,2319329.0
2023-03-30 09:30:00,74.47,74.48,74.36,74.45,672184.0,65.2039,65.2126,65.1076,65.1864,672184.0
2023-03-30 09:35:00,74.45,74.48,74.39,74.42,1204359.0,65.1864,65.2126,65.1338,65.1601,1204359.0
2023-03-30 09:40:00,74.42,74.44,74.38,74.4,671456.0,65.1601,65.1776,65.1251,65.1426,671456.0
2023-03-30 09:45:00,74.4,74.44,74.38,74.42,1027240.0,65.1426,65.1776,65.1251,65.1601,1027240.0
2023-03-30 09:50:00,74.42,74.44,74.41,74.44,290771.0,65.1601,65.1776,65.1514,65.1776,290771.0
2023-03-30 09:55:00,74.44,74.47,74.43,74.47,263592.0,65.1776,65.2039,65.1689,65.2039,263592.0
2023-03-30 10:00:00,74.47,74.49,74.42,74.43,529178.0,65.2039,65.2214,65.1601,65.1689,529178.0
2023-03-30 10:05:00,74.42,74.44,74.38,74.4,210995.0,65.1601,65.1776,65.1251,65.1426,210995.0
2023-03-30 10:10:00,74.4,74.41,74.35,74.38,193172.0,65.1426,65.1514,65.0988,65.1251,193172.0
2023-03-30 10:15:00,74.38,74.41,74.35,74.41,212395.0,65.1251,65.1514,65.0988,65.1514,212395.0
2023-03-30 10:20:00,74.41,74.44,74.4,74.44,179926.0,65.1514,65.1776,65.1426,65.1776,179926.0
2023-03-30 10:25:00,74.44,74.46,74.41,74.42,295196.0,65.1776,65.1951,65.1514,65.1601,295196.0
2023-03-30 10:30:00,74.42,74.44,74.4,74.41,145622.0,65.1601,65.1776,65.1426,65.1514,145622.0
2023-03-30 10:35:00,74.41,74.45,74.39,74.45,337901.0,65.1514,65.1864,65.1338,65.1864,337901.0
2023-03-30 10:40:00,74.45,74.45,74.42,74.45,206717.0,65.1864,65.1864,65.1601,65.1864,206717.0
2023-03-30 10:45:00,74.45,74.45,74.43,74.44,63909.0,65.1864,65.1864,65.1689,65.1776,63909.0
2023-03-30 10:50:00,74.44,74.45,74.42,74.45,137660.0,65.1776,65.1864,65.1601,65.1864,137660.0
2023-03-30 10:55:00,74.45,74.49,74.44,74.47,1072096.0,65.1864,65.2214,65.1776,65.2039,1072096.0
2023-03-30 11:00:00,74.47,74.48,74.42,74.43,503789.0,65.2039,65.2126,65.1601,65.1689,503789.0
2023-03-30 11:05:00,74.43,74.45,74.43,74.44,446889.0,65.1689,65.1864,65.1689,65.1776,446889.0
2023-03-30 11:10:00,74.43,74.48,74.43,74.45,287783.0,65.1689,65.2126,65.1689,65.1864,287783.0
2023-03-30 11:15:00,74.44,74.48,74.43,74.48,330673.0,65.1776,65.2126,65.1689,65.2126,330673.0
2023-03-30 11:20:00,74.48,74.48,74.44,74.45,70513.0,65.2126,65.2126,65.1776,65.1864,70513.0
2023-03-30 11:25:00,74.45,74.47,74.43,74.47,82920.0,65.1864,65.2039,65.1689,65.2039,82920.0
2023-03-30 11:30:00,74.47,74.47,74.41,74.42,247274.0,65.2039,65.2039,65.1514,65.1601,247274.0
2023-03-30 11:35:00,74.41,74.42,74.4,74.41,120117.0,65.1514,65.1601,65.1426,65.1514,120117.0
2023-03-30 11:40:00,74.41,74.44,74.41,74.44,95674.0,65.1514,65.1776,65.1514,65.1776,95674.0
2023-03-30 11:45:00,74.44,74.44,74.37,74.38,307066.0,65.1776,65.1776,65.1163,65.1251,307066.0
2023-03-30 11:50:00,74.38,74.4,74.36,74.39,135638.0,65.1251,65.1426,65.1076,65.1338,135638.0
2023-03-30 11:55:00,74.4,74.42,74.39,74.41,59040.0,65.1426,65.1601,65.1338,65.1514,59040.0
2023-03-30 12:00:00,74.41,74.42,74.38,74.42,22797.0,65.1514,65.1601,65.1251,65.1601,22797.0
2023-03-30 12:05:00,74.41,74.43,74.39,74.42,42664.0,65.1514,65.1689,65.1338,65.1601,42664.0
2023-03-30 12:10:00,74.42,74.42,74.4,74.4,75647.0,65.1601,65.1601,65.1426,65.1426,75647.0
2023-03-30 12:15:00,74.41,74.41,74.38,74.4,185272.0,65.1514,65.1514,65.1251,65.1426,185272.0
2023-03-30 12:20:00,74.4,74.4,74.36,74.37,135804.0,65.1426,65.1426,65.1076,65.1163,135804.0
2023-03-30 12:25:00,74.37,74.4,74.35,74.36,134689.0,65.1163,65.1426,65.0988,65.1076,134689.0
2023-03-30 12:30:00,74.36,74.37,74.34,74.34,244597.0,65.1076,65.1163,65.0901,65.0901,244597.0
2023-03-30 12:35:00,74.34,74.35,74.29,74.3,369922.0,65.0901,65.0988,65.0463,65.055,369922.0
2023-03-30 12:40:00,74.3,74.36,74.29,74.31,382755.0,65.055,65.1076,65.0463,65.0638,382755.0
2023-03-30 12:45:00,74.31,74.31,74.27,74.29,138459.0,65.0638,65.0638,65.0288,65.0463,138459.0
2023-03-30 12:50:00,74.28,74.29,74.27,74.28,208324.0,65.0375,65.0463,65.0288,65.0375,208324.0
2023-03-30 12:55:00,74.28,74.33,74.27,74.31,555919.0,65.0375,65.0813,65.0288,65.0638,555919.0
2023-03-30 13:00:00,74.31,74.32,74.28,74.32,128962.0,65.0638,65.0726,65.0375,65.0726,128962.0
2023-03-30 13:05:00,74.31,74.32,74.3,74.3,214419.0,65.0638,65.0726,65.055,65.055,214419.0
2023-03-30 13:10:00,74.3,74.34,74.29,74.33,370930.0,65.055,65.0901,65.0463,65.0813,370930.0
2023-03-30 13:15:00,74.33,74.34,74.32,74.33,115797.0,65.0813,65.0901,65.0726,65.0813,115797.0
2023-03-30 13:20:00,74.33,74.34,74.3,74.32,191448.0,65.0813,65.0901,65.055,65.0726,191448.0
2023-03-30 13:25:00,74.32,74.33,74.31,74.31,56193.0,65.0726,65.0813,65.0638,65.0638,56193.0
2023-03-30 13:30:00,74.31,74.32,74.3,74.3,21371.0,65.0638,65.0726,65.055,65.055,21371.0
2023-03-30 13:35:00,74.31,74.31,74.27,74.29,398907.0,65.0638,65.0638,65.0288,65.0463,398907.0
2023-03-30 13:40:00,74.29,74.3,74.27,74.3,202517.0,65.0463,65.055,65.0288,65.055,202517.0
2023-03-30 13:45:00,74.3,74.31,74.29,74.3,132864.0,65.055,65.0638,65.0463,65.055,132864.0
2023-03-30 13:50:00,74.3,74.31,74.29,74.3,38107.0,65.055,65.0638,65.0463,65.055,38107.0
2023-03-30 13:55:00,74.3,74.33,74.29,74.33,227080.0,65.055,65.0813,65.0463,65.0813,227080.0
2023-03-30 14:00:00,74.33,74.34,74.32,74.34,89861.0,65.0813,65.0901,65.0726,65.0901,89861.0
2023-03-30 14:05:00,74.34,74.37,74.34,74.37,328403.0,65.0901,65.1163,65.0901,65.1163,328403.0
2023-03-30 14:10:00,74.37,74.39,74.36,74.38,280744.0,65.1163,65.1338,65.1076,65.1251,280744.0
2023-03-30 14:15:00,74.38,74.4,74.36,74.4,307455.0,65.1251,65.1426,65.1076,65.1426,307455.0
2023-03-30 14:20:00,74.4,74.45,74.39,74.44,173073.0,65.1426,65.1864,65.1338,65.1776,173073.0
2023-03-30 14:25:00,74.44,74.47,74.43,74.45,530343.0,65.1776,65.2039,65.1689,65.1864,530343.0
2023-03-30 14:30:00,74.45,74.46,74.45,74.45,135092.0,65.1864,65.1951,65.1864,65.1864,135092.0
2023-03-30 14:35:00,74.45,74.46,74.43,74.44,392174.0,65.1864,65.1951,65.1689,65.1776,392174.0
2023-03-30 14:40:00,74.44,74.45,74.43,74.44,492564.0,65.1776,65.1864,65.1689,65.1776,492564.0
2023-03-30 14:45:00,74.44,74.45,74.43,74.45,212439.0,65.1776,65.1864,65.1689,65.1864,212439.0
2023-03-30 14:50:00,74.45,74.47,74.43,74.47,130328.0,65.1864,65.2039,65.1689,65.2039,130328.0
2023-03-30 14:55:00,74.47,74.48,74.46,74.48,250046.0,65.2039,65.2126,65.1951,65.2126,250046.0
2023-03-30 15:00:00,74.48,74.51,74.47,74.51,414373.0,65.2126,65.2389,65.2039,65.2389,414373.0
2023-03-30 15:05:00,74.51,74.51,74.49,74.51,395962.0,65.2389,65.2389,65.2214,65.2389,395962.0
2023-03-30 15:10:00,74.51,74.57,74.49,74.53,524907.0,65.2389,65.2914,65.2214,65.2564,524907.0
2023-03-30 15:15:00,74.53,74.54,74.51,74.53,159285.0,65.2564,65.2652,65.2389,65.2564,159285.0
2023-03-30 15:20:00,74.54,74.61,74.54,74.61,623460.0,65.2652,65.3265,65.2652,65.3265,623460.0
2023-03-30 15:25:00,74.61,74.65,74.6,74.64,1149939.0,65.3265,65.3615,65.3177,65.3527,1149939.0
2023-03-30 15:30:00,74.64,74.69,74.63,74.67,1092628.0,65.3527,65.3965,65.344,65.379,1092628.0
2023-03-30 15:35:00,74.67,74.69,74.66,74.69,298869.0,65.379,65.3965,65.3703,65.3965,298869.0
2023-03-30 15:40:00,74.69,74.75,74.68,74.72,1073340.0,65.3965,65.4491,65.3878,65.4228,1073340.0
2023-03-30 15:45:00,74.72,74.72,74.67,74.69,1040530.0,65.4228,65.4228,65.379,65.3965,1040530.0
2023-03-30 15:50:00,74.69,74.74,74.67,74.74,1265302.0,65.3965,65.4403,65.379,65.4403,1265302.0
2023-03-30 15:55:00,74.74,74.74,74.68,74.72,2058192.0,65.4403,65.4403,65.3878,65.4228,2058192.0
2023-03-31 09:30:00,74.97,75.16,74.95,75.08,745248.0,65.6417,65.808,65.6242,65.738,745248.0
2023-03-31 09:35:00,75.09,75.12,75.07,75.09,981487.0,65.7467,65.773,65.7292,65.7467,981487.0
2023-03-31 09:40:00,75.09,75.12,75.08,75.1,1200630.0,65.7467,65.773,65.738,65.7555,1200630.0
2023-03-31 09:45:00,75.11,75.16,75.09,75.1,789168.0,65.7643,65.808,65.7467,65.7555,789168.0
2023-03-31 09:50:00,75.1,75.14,75.09,75.14,1540931.0,65.7555,65.7905,65.7467,65.7905,1540931.0
2023-03-31 09:55:00,75.14,75.16,75.1,75.12,600037.0,65.7905,65.808,65.7555,65.773,600037.0
2023-03-31 10:00:00,75.12,75.19,75.11,75.17,537213.0,65.773,65.8343,65.7643,65.8168,537213.0
2023-03-31 10:05:00,75.17,75.21,75.14,75.19,1136560.0,65.8168,65.8518,65.7905,65.8343,1136560.0
2023-03-31 10:10:00,75.18,75.19,75.1,75.11,813997.0,65.8255,65.8343,65.7555,65.7643,813997.0
2023-03-31 10:15:00,75.11,75.18,75.1,75.16,632576.0,65.7643,65.8255,65.7555,65.808,632576.0
2023-03-31 10:20:00,75.16,75.16,75.11,75.13,313385.0,65.808,65.808,65.7643,65.7818,313385.0
2023-03-31 10:25:00,75.12,75.14,75.09,75.12,802913.0,65.773,65.7905,65.7467,65.773,802913.0
2023-03-31 10:30:00,75.13,75.17,75.11,75.16,324047.0,65.7818,65.8168,65.7643,65.808,324047.0
2023-03-31 10:35:00,75.17,75.18,75.13,75.15,302737.0,65.8168,65.8255,65.7818,65.7993,302737.0
2023-03-31 10:40:00,75.15,75.18,75.14,75.17,476166.0,65.7993,65.8255,65.7905,65.8168,476166.0
2023-03-31 10:45:00,75.17,75.2,75.16,75.18,507335.0,65.8168,65.8431,65.808,65.8255,507335.0
2023-03-31 10:50:00,75.19,75.19,75.09,75.15,534468.0,65.8343,65.8343,65.7467,65.7993,534468.0
2023-03-31 10:55:00,75.15,75.2,75.14,75.18,260075.0,65.7993,65.8431,65.7905,65.8255,260075.0
2023-03-31 11:00:00,75.19,75.19,75.15,75.17,733157.0,65.8343,65.8343,65.7993,65.8168,733157.0
2023-03-31 11:05:00,75.17,75.18,75.14,75.17,300292.0,65.8168,65.8255,65.7905,65.8168,300292.0
2023-03-31 11:10:00,75.18,75.21,75.18,75.2,401399.0,65.8255,65.8518,65.8255,65.8431,401399.0
2023-03-31 11:15:00,75.21,75.24,75.19,75.24,287512.0,65.8518,65.8781,65.8343,65.8781,287512.0
2023-03-31 11:20:00,75.24,75.32,75.23,75.31,616456.0,65.8781,65.9481,65.8693,65.9394,616456.0
2023-03-31 11:25:00,75.31,75.36,75.29,75.34,1005901.0,65.9394,65.9832,65.9219,65.9656,1005901.0
2023-03-31 11:30:00,75.34,75.36,75.32,75.32,291546.0,65.9656,65.9832,65.9481,65.9481,291546.0
2023-03-31 11:35:00,75.33,75.38,75.32,75.37,533229.0,65.9569,66.0007,65.9481,65.9919,533229.0
2023-03-31 11:40:00,75.36,75.37,75.35,75.36,792746.0,65.9832,65.9919,65.9744,65.9832,792746.0
2023-03-31 11:45:00,75.36,75.36,75.28,75.3,1535117.0,65.9832,65.9832,65.9131,65.9306,1535117.0
2023-03-31 11:50:00,75.31,75.35,75.3,75.34,238903.0,65.9394,65.9744,65.9306,65.9656,238903.0
2023-03-31 11:55:00,75.34,75.35,75.33,75.34,280124.0,65.9656,65.9744,65.9569,65.9656,280124.0
2023-03-31 12:00:00,75.34,75.35,75.33,75.35,156326.0,65.9656,65.9744,65.9569,65.9744,156326.0
2023-03-31 12:05:00,75.34,75.35,75.31,75.32,144388.0,65.9656,65.9744,65.9394,65.9481,144388.0
2023-03-31 12:10:00,75.32,75.36,75.32,75.36,242373.0,65.9481,65.9832,65.9481,65.9832,242373.0
2023-03-31 12:15:00,75.36,75.36,75.34,75.36,134433.0,65.9832,65.9832,65.9656,65.9832,134433.0
2023-03-31 12:20:00,75.36,75.41,75.36,75.4,246329.0,65.9832,66.0269,65.9832,66.0182,246329.0
2023-03-31 12:25:00,75.41,75.42,75.39,75.42,320665.0,66.0269,66.0357,66.0094,66.0357,320665.0
2023-03-31 12:30:00,75.42,75.42,75.36,75.38,194788.0,66.0357,66.0357,65.9832,66.0007,194788.0
2023-03-31 12:35:00,75.38,75.39,75.34,75.34,913828.0,66.0007,66.0094,65.9656,65.9656,913828.0
2023-03-31 12:40:00,75.34,75.38,75.33,75.37,571558.0,65.9656,66.0007,65.9569,65.9919,571558.0
2023-03-31 12:45:00,75.37,75.38,75.35,75.36,288286.0,65.9919,66.0007,65.9744,65.9832,288286.0
2023-03-31 12:50:00,75.36,75.38,75.33,75.34,418667.0,65.9832,66.0007,65.9569,65.9656,418667.0
2023-03-31 12:55:00,75.33,75.37,75.33,75.36,253378.0,65.9569,65.9919,65.9569,65.9832,253378.0
2023-03-31 13:00:00,75.37,75.37,75.33,75.33,240483.0,65.9919,65.9919,65.9569,65.9569,240483.0
2023-03-31 13:05:00,75.34,75.34,75.29,75.31,727702.0,65.9656,65.9656,65.9219,65.9394,727702.0
2023-03-31 13:10:00,75.31,75.34,75.29,75.34,307190.0,65.9394,65.9656,65.9219,65.9656,307190.0
2023-03-31 13:15:00,75.34,75.39,75.33,75.39,765893.0,65.9656,66.0094,65.9569,66.0094,765893.0
2023-03-31 13:20:00,75.39,75.39,75.33,75.34,93799.0,66.0094,66.0094,65.9569,65.9656,93799.0
2023-03-31 13:25:00,75.34,75.35,75.31,75.32,148645.0,65.9656,65.9744,65.9394,65.9481,148645.0
2023-03-31 13:30:00,75.31,75.32,75.29,75.31,124910.0,65.9394,65.9481,65.9219,65.9394,124910.0
2023-03-31 13:35:00,75.31,75.31,75.27,75.29,686109.0,65.9394,65.9394,65.9044,65.9219,686109.0
2023-03-31 13:40:00,75.3,75.31,75.29,75.3,193382.0,65.9306,65.9394,65.9219,65.9306,193382.0
2023-03-31 13:45:00,75.3,75.32,75.29,75.31,271894.0,65.9306,65.9481,65.9219,65.9394,271894.0
2023-03-31 13:50:00,75.31,75.33,75.31,75.31,344329.0,65.9394,65.9569,65.9394,65.9394,344329.0
2023-03-31 13:55:00,75.31,75.34,75.31,75.34,175118.0,65.9394,65.9656,65.9394,65.9656,175118.0
2023-03-31 14:00:00,75.34,75.37,75.33,75.37,511658.0,65.9656,65.9919,65.9569,65.9919,511658.0
2023-03-31 14:05:00,75.37,75.41,75.36,75.4,381696.0,65.9919,66.0269,65.9832,66.0182,381696.0
2023-03-31 14:10:00,75.4,75.4,75.38,75.4,416042.0,66.0182,66.0182,66.0007,66.0182,416042.0
2023-03-31 14:15:00,75.4,75.4,75.35,75.37,612779.0,66.0182,66.0182,65.9744,65.9919,612779.0
2023-03-31 14:20:00,75.37,75.38,75.34,75.36,220154.0,65.9919,66.0007,65.9656,65.9832,220154.0
2023-03-31 14:25:00,75.36,75.36,75.32,75.35,146192.0,65.9832,65.9832,65.9481,65.9744,146192.0
2023-03-31 14:30:00,75.35,75.38,75.35,75.37,131746.0,65.9744,66.0007,65.9744,65.9919,131746.0
2023-03-31 14:35:00,75.37,75.37,75.35,75.35,137211.0,65.9919,65.9919,65.9744,65.9744,137211.0
2023-03-31 14:40:00,75.36,75.38,75.35,75.38,151766.0,65.9832,66.0007,65.9744,66.0007,151766.0
2023-03-31 14:45:00,75.38,75.4,75.37,75.4,320387.0,66.0007,66.0182,65.9919,66.0182,320387.0
2023-03-31 14:50:00,75.4,75.43,75.39,75.41,322918.0,66.0182,66.0444,66.0094,66.0269,322918.0
2023-03-31 14:55:00,75.41,75.42,75.4,75.41,292738.0,66.0269,66.0357,66.0182,66.0269,292738.0
2023-03-31 15:00:00,75.41,75.45,75.4,75.44,694049.0,66.0269,66.062,66.0182,66.0532,694049.0
2023-03-31 15:05:00,75.44,75.45,75.41,75.45,277566.0,66.0532,66.062,66.0269,66.062,277566.0
2023-03-31 15:10:00,75.45,75.45,75.41,75.44,349978.0,66.062,66.062,66.0269,66.0532,349978.0
2023-03-31 15:15:00,75.44,75.47,75.44,75.47,360036.0,66.0532,66.0795,66.0532,66.0795,360036.0
2023-03-31 15:20:00,75.47,75.53,75.47,75.53,377947.0,66.0795,66.132,66.0795,66.132,377947.0
2023-03-31 15:25:00,75.53,75.59,75.52,75.59,426530.0,66.132,66.1845,66.1232,66.1845,426530.0
2023-03-31 15:30:00,75.59,75.59,75.5,75.52,1062047.0,66.1845,66.1845,66.1057,66.1232,1062047.0
2023-03-31 15:35:00,75.52,75.52,75.46,75.47,679417.0,66.1232,66.1232,66.0707,66.0795,679417.0
2023-03-31 15:40:00,75.47,75.51,75.46,75.5,829761.0,66.0795,66.1145,66.0707,66.1057,829761.0
2023-03-31 15:45:00,75.5,75.54,75.49,75.53,948114.0,66.1057,66.1408,66.097,66.132,948114.0
2023-03-31 15:50:00,75.53,75.57,75.52,75.57,1520113.0,66.132,66.167,66.1232,66.167,1520113.0
2023-03-31 15:55:00,75.57,75.65,75.53,75.56,3606682.0,66.167,66.2371,66.132,66.1583,3606682.0
2023-04-03 09:30:00,75.14,75.17,75.02,75.1,915275.0,66.0897,66.1161,65.9841,66.0545,915275.0
2023-04-03 09:35:00,75.11,75.18,75.06,75.16,676134.0,66.0633,66.1249,66.0193,66.1073,676134.0
2023-04-03 09:40:00,75.16,75.18,75.11,75.11,277602.0,66.1073,66.1249,66.0633,66.0633,277602.0
2023-04-03 09:45:00,75.1,75.14,75.1,75.13,826760.0,66.0545,66.0897,66.0545,66.0809,826760.0
2023-04-03 09:50:00,75.13,75.14,75.09,75.11,721552.0,66.0809,66.0897,66.0457,66.0633,721552.0
2023-04-03 09:55:00,75.11,75.15,75.08,75.09,453808.0,66.0633,66.0985,66.0369,66.0457,453808.0
2023-04-03 10:00:00,75.09,75.27,75.09,75.26,2113600.0,66.0457,66.204,66.0457,66.1952,2113600.0
2023-04-03 10:05:00,75.26,75.26,75.19,75.23,343392.0,66.1952,66.1952,66.1337,66.1688,343392.0
2023-04-03 10:10:00,75.23,75.24,75.15,75.2,395512.0,66.1688,66.1776,66.0985,66.1425,395512.0
2023-04-03 10:15:00,75.2,75.27,75.2,75.27,198378.0,66.1425,66.204,66.1425,66.204,198378.0
2023-04-03 10:20:00,75.27,75.3,75.23,75.27,380983.0,66.204,66.2304,66.1688,66.204,380983.0
2023-04-03 10:25:00,75.28,75.3,75.25,75.29,238415.0,66.2128,66.2304,66.1864,66.2216,238415.0
2023-04-03 10:30:00,75.29,75.3,75.24,75.27,255594.0,66.2216,66.2304,66.1776,66.204,255594.0
2023-04-03 10:35:00,75.27,75.27,75.18,75.22,633198.0,66.204,66.204,66.1249,66.16,633198.0
2023-04-03 10:40:00,75.22,75.22,75.17,75.18,480045.0,66.16,66.16,66.1161,66.1249,480045.0
2023-04-03 10:45:00,75.18,75.19,75.14,75.17,248965.0,66.1249,66.1337,66.0897,66.1161,248965.0
2023-04-03 10:50:00,75.16,75.17,75.09,75.1,410867.0,66.1073,66.1161,66.0457,66.0545,410867.0
2023-04-03 10:55:00,75.1,75.13,75.07,75.08,556692.0,66.0545,66.0809,66.0281,66.0369,556692.0
2023-04-03 11:00:00,75.09,75.12,75.07,75.08,325179.0,66.0457,66.0721,66.0281,66.0369,325179.0
2023-04-03 11:05:00,75.08,75.09,75.05,75.07,238810.0,66.0369,66.0457,66.0105,66.0281,238810.0
2023-04-03 11:10:00,75.07,75.1,75.04,75.09,932052.0,66.0281,66.0545,66.0017,66.0457,932052.0
2023-04-03 11:15:00,75.09,75.14,75.09,75.14,299246.0,66.0457,66.0897,66.0457,66.0897,299246.0
2023-04-03 11:20:00,75.14,75.17,75.13,75.15,308243.0,66.0897,66.1161,66.0809,66.0985,308243.0
2023-04-03 11:25:00,75.15,75.17,75.14,75.15,220862.0,66.0985,66.1161,66.0897,66.0985,220862.0
2023-04-03 11:30:00,75.15,75.18,75.14,75.15,465010.0,66.0985,66.1249,66.0897,66.0985,465010.0
2023-04-03 11:35:00,75.14,75.16,75.14,75.15,119959.0,66.0897,66.1073,66.0897,66.0985,119959.0
2023-04-03 11:40:00,75.15,75.16,75.12,75.15,923406.0,66.0985,66.1073,66.0721,66.0985,923406.0
2023-04-03 11:45:00,75.15,75.16,75.14,75.15,129450.0,66.0985,66.1073,66.0897,66.0985,129450.0
2023-04-03 11:50:00,75.15,75.15,75.11,75.12,349602.0,66.0985,66.0985,66.0633,66.0721,349602.0
2023-04-03 11:55:00,75.12,75.13,75.11,75.13,261596.0,66.0721,66.0809,66.0633,66.0809,261596.0
2023-04-03 12:00:00,75.13,75.16,75.12,75.16,287928.0,66.0809,66.1073,66.0721,66.1073,287928.0
2023-04-03 12:05:00,75.16,75.16,75.12,75.14,235927.0,66.1073,66.1073,66.0721,66.0897,235927.0
2023-04-03 12:10:00,75.14,75.15,75.11,75.12,198487.0,66.0897,66.0985,66.0633,66.0721,198487.0
2023-04-03 12:15:00,75.13,75.14,75.12,75.14,125248.0,66.0809,66.0897,66.0721,66.0897,125248.0
2023-04-03 12:20:00,75.14,75.14,75.12,75.14,483520.0,66.0897,66.0897,66.0721,66.0897,483520.0
2023-04-03 12:25:00,75.14,75.15,75.13,75.14,188795.0,66.0897,66.0985,66.0809,66.0897,188795.0
2023-04-03 12:30:00,75.14,75.14,75.08,75.08,220775.0,66.0897,66.0897,66.0369,66.0369,220775.0
2023-04-03 12:35:00,75.08,75.1,75.07,75.08,94505.0,66.0369,66.0545,66.0281,66.0369,94505.0
2023-04-03 12:40:00,75.08,75.08,75.01,75.02,330353.0,66.0369,66.0369,65.9753,65.9841,330353.0
2023-04-03 12:45:00,75.03,75.03,74.99,75.0,345275.0,65.9929,65.9929,65.9577,65.9665,345275.0
2023-04-03 12:50:00,75.01,75.02,75.0,75.01,356965.0,65.9753,65.9841,65.9665,65.9753,356965.0
2023-04-03 12:55:00,75.02,75.03,75.0,75.0,323867.0,65.9841,65.9929,65.9665,65.9665,323867.0
2023-04-03 13:00:00,75.01,75.01,75.0,75.01,192116.0,65.9753,65.9753,65.9665,65.9753,192116.0
2023-04-03 13:05:00,75.01,75.01,74.97,75.01,1284607.0,65.9753,65.9753,65.9402,65.9753,1284607.0
2023-04-03 13:10:00,75.01,75.02,75.0,75.01,117069.0,65.9753,65.9841,65.9665,65.9753,117069.0
2023-04-03 13:15:00,75.01,75.05,75.0,75.05,182612.0,65.9753,66.0105,65.9665,66.0105,182612.0
2023-04-03 13:20:00,75.05,75.09,75.04,75.08,286146.0,66.0105,66.0457,66.0017,66.0369,286146.0
2023-04-03 13:25:00,75.08,75.08,75.06,75.06,78104.0,66.0369,66.0369,66.0193,66.0193,78104.0
2023-04-03 13:30:00,75.06,75.1,75.06,75.09,291150.0,66.0193,66.0545,66.0193,66.0457,291150.0
2023-04-03 13:35:00,75.09,75.09,75.07,75.07,70346.0,66.0457,66.0457,66.0281,66.0281,70346.0
2023-04-03 13:40:00,75.08,75.09,75.05,75.09,352784.0,66.0369,66.0457,66.0105,66.0457,352784.0
2023-04-03 13:45:00,75.08,75.09,75.04,75.06,626716.0,66.0369,66.0457,66.0017,66.0193,626716.0
2023-04-03 13:50:00,75.06,75.06,75.0,75.01,605473.0,66.0193,66.0193,65.9665,65.9753,605473.0
2023-04-03 13:55:00,75.01,75.09,75.01,75.06,1215923.0,65.9753,66.0457,65.9753,66.0193,1215923.0
2023-04-03 14:00:00,75.06,75.07,75.02,75.05,263033.0,66.0193,66.0281,65.9841,66.0105,263033.0
2023-04-03 14:05:00,75.05,75.08,75.03,75.06,158589.0,66.0105,66.0369,65.9929,66.0193,158589.0
2023-04-03 14:10:00,75.06,75.09,75.05,75.08,631055.0,66.0193,66.0457,66.0105,66.0369,631055.0
2023-04-03 14:15:00,75.08,75.08,75.07,75.08,224538.0,66.0369,66.0369,66.0281,66.0369,224538.0
2023-04-03 14:20:00,75.08,75.11,75.07,75.11,270140.0,66.0369,66.0633,66.0281,66.0633,270140.0
2023-04-03 14:25:00,75.11,75.15,75.1,75.15,354074.0,66.0633,66.0985,66.0545,66.0985,354074.0
2023-04-03 14:30:00,75.14,75.18,75.14,75.17,462679.0,66.0897,66.1249,66.0897,66.1161,462679.0
2023-04-03 14:35:00,75.17,75.2,75.17,75.2,286880.0,66.1161,66.1425,66.1161,66.1425,286880.0
2023-04-03 14:40:00,75.2,75.22,75.18,75.19,368097.0,66.1425,66.16,66.1249,66.1337,368097.0
2023-04-03 14:45:00,75.19,75.21,75.18,75.2,69668.0,66.1337,66.1513,66.1249,66.1425,69668.0
2023-04-03 14:50:00,75.2,75.21,75.19,75.2,188831.0,66.1425,66.1513,66.1337,66.1425,188831.0
2023-04-03 14:55:00,75.2,75.2,75.18,75.19,220834.0,66.1425,66.1425,66.1249,66.1337,220834.0
2023-04-03 15:00:00,75.19,75.21,75.17,75.2,339211.0,66.1337,66.1513,66.1161,66.1425,339211.0
2023-04-03 15:05:00,75.2,75.21,75.17,75.18,153915.0,66.1425,66.1513,66.1161,66.1249,153915.0
2023-04-03 15:10:00,75.18,75.21,75.17,75.2,249419.0,66.1249,66.1513,66.1161,66.1425,249419.0
2023-04-03 15:15:00,75.2,75.21,75.19,75.2,134658.0,66.1425,66.1513,66.1337,66.1425,134658.0
2023-04-03 15:20:00,75.2,75.23,75.2,75.22,289819.0,66.1425,66.1688,66.1425,66.16,289819.0
2023-04-03 15:25:00,75.22,75.26,75.22,75.23,260628.0,66.16,66.1952,66.16,66.1688,260628.0
2023-04-03 15:30:00,75.23,75.27,75.23,75.26,433479.0,66.1688,66.204,66.1688,66.1952,433479.0
2023-04-03 15:35:00,75.26,75.27,75.24,75.26,189659.0,66.1952,66.204,66.1776,66.1952,189659.0
2023-04-03 15:40:00,75.25,75.26,75.2,75.24,248514.0,66.1864,66.1952,66.1425,66.1776,248514.0
2023-04-03 15:45:00,75.24,75.26,75.24,75.25,808982.0,66.1776,66.1952,66.1776,66.1864,808982.0
2023-04-03 15:50:00,75.25,75.27,75.24,75.27,606463.0,66.1864,66.204,66.1776,66.204,606463.0
2023-04-03 15:55:00,75.27,75.28,75.15,75.18,4980907.0,66.204,66.2128,66.0985,66.1249,4980907.0
2023-04-04 09:30:00,75.15,75.2,75.03,75.06,1089478.0,66.0985,66.1425,65.9929,66.0193,1089478.0
2023-04-04 09:35:00,75.07,75.13,75.06,75.08,1484695.0,66.0281,66.0809,66.0193,66.0369,1484695.0
2023-04-04 09:40:00,75.07,75.09,75.04,75.05,444489.0,66.0281,66.0457,66.0017,66.0105,444489.0
2023-04-04 09:45:00,75.05,75.12,75.04,75.11,408566.0,66.0105,66.0721,66.0017,66.0633,408566.0
2023-04-04 09:50:00,75.11,75.11,75.04,75.04,581597.0,66.0633,66.0633,66.0017,66.0017,581597.0
2023-04-04 09:55:00,75.04,75.07,75.03,75.05,783730.0,66.0017,66.0281,65.9929,66.0105,783730.0
2023-04-04 10:00:00,75.05,75.24,75.04,75.16,2552887.0,66.0105,66.1776,66.0017,66.1073,2552887.0
2023-04-04 10:05:00,75.17,75.22,75.16,75.21,472142.0,66.1161,66.16,66.1073,66.1513,472142.0
2023-04-04 10:10:00,75.2,75.23,75.17,75.23,586639.0,66.1425,66.1688,66.1161,66.1688,586639.0
2023-04-04 10:15:00,75.23,75.26,75.17,75.19,651372.0,66.1688,66.1952,66.1161,66.1337,651372.0
2023-04-04 10:20:00,75.2,75.2,75.11,75.13,492668.0,66.1425,66.1425,66.0633,66.0809,492668.0
2023-04-04 10:25:00,75.13,75.16,75.09,75.14,515995.0,66.0809,66.1073,66.0457,66.0897,515995.0
2023-04-04 10:30:00,75.13,75.21,75.13,75.2,657260.0,66.0809,66.1513,66.0809,66.1425,657260.0
2023-04-04 10:35:00,75.2,75.22,75.19,75.2,847523.0,66.1425,66.16,66.1337,66.1425,847523.0
2023-04-04 10:40:00,75.2,75.2,75.1,75.14,479181.0,66.1425,66.1425,66.0545,66.0897,479181.0
2023-04-04 10:45:00,75.14,75.14,75.08,75.09,179569.0,66.0897,66.0897,66.0369,66.0457,179569.0
2023-04-04 10:50:00,75.09,75.11,75.06,75.08,247316.0,66.0457,66.0633,66.0193,66.0369,247316.0
2023-04-04 10:55:00,75.09,75.1,75.04,75.06,360392.0,66.0457,66.0545,66.0017,66.0193,360392.0
2023-04-04 11:00:00,75.06,75.07,75.0,75.04,384630.0,66.0193,66.0281,65.9665,66.0017,384630.0
2023-04-04 11:05:00,75.04,75.05,74.98,75.0,794437.0,66.0017,66.0105,65.949,65.9665,794437.0
2023-04-04 11:10:00,75.0,75.01,74.98,74.99,142211.0,65.9665,65.9753,65.949,65.9577,142211.0
2023-04-04 11:15:00,75.0,75.0,74.9,74.92,340806.0,65.9665,65.9665,65.8786,65.8962,340806.0
2023-04-04 11:20:00,74.92,74.99,74.91,74.95,275355.0,65.8962,65.9577,65.8874,65.9226,275355.0
2023-04-04 11:25:00,74.96,75.02,74.93,75.0,498129.0,65.9314,65.9841,65.905,65.9665,498129.0
2023-04-04 11:30:00,75.0,75.05,74.99,75.04,651239.0,65.9665,66.0105,65.9577,66.0017,651239.0
2023-04-04 11:35:00,75.03,75.09,75.03,75.06,307953.0,65.9929,66.0457,65.9929,66.0193,307953.0
2023-04-04 11:40:00,75.06,75.07,75.02,75.03,467212.0,66.0193,66.0281,65.9841,65.9929,467212.0
2023-04-04 11:45:00,75.03,75.04,74.98,74.99,307489.0,65.9929,66.0017,65.949,65.9577,307489.0
2023-04-04 11:50:00,74.99,75.03,74.97,75.01,258684.0,65.9577,65.9929,65.9402,65.9753,258684.0
2023-04-04 11:55:00,75.01,75.02,74.99,74.99,283114.0,65.9753,65.9841,65.9577,65.9577,283114.0
2023-04-04 12:00:00,74.98,75.01,74.97,74.98,225563.0,65.949,65.9753,65.9402,65.949,225563.0
2023-04-04 12:05:00,74.98,74.99,74.92,74.95,284222.0,65.949,65.9577,65.8962,65.9226,284222.0
2023-04-04 12:10:00,74.95,74.97,74.94,74.95,645089.0,65.9226,65.9402,65.9138,65.9226,645089.0
2023-04-04 12:15:00,74.95,74.95,74.9,74.91,286258.0,65.9226,65.9226,65.8786,65.8874,286258.0
2023-04-04 12:20:00,74.91,74.91,74.89,74.91,319776.0,65.8874,65.8874,65.8698,65.8874,319776.0
2023-04-04 12:25:00,74.92,74.93,74.89,74.9,409211.0,65.8962,65.905,65.8698,65.8786,409211.0
2023-04-04 12:30:00,74.91,74.96,74.9,74.95,872770.0,65.8874,65.9314,65.8786,65.9226,872770.0
2023-04-04 12:35:00,74.95,74.95,74.89,74.91,213237.0,65.9226,65.9226,65.8698,65.8874,213237.0
2023-04-04 12:40:00,74.91,74.92,74.89,74.91,255180.0,65.8874,65.8962,65.8698,65.8874,255180.0
2023-04-04 12:45:00,74.91,74.95,74.9,74.95,591680.0,65.8874,65.9226,65.8786,65.9226,591680.0
2023-04-04 12:50:00,74.95,74.98,74.89,74.9,211565.0,65.9226,65.949,65.8698,65.8786,211565.0
2023-04-04 12:55:00,74.9,74.92,74.89,74.9,176588.0,65.8786,65.8962,65.8698,65.8786,176588.0
2023-04-04 13:00:00,74.9,74.94,74.9,74.94,190114.0,65.8786,65.9138,65.8786,65.9138,190114.0
2023-04-04 13:05:00,74.94,74.98,74.93,74.97,738387.0,65.9138,65.949,65.905,65.9402,738387.0
2023-04-04 13:10:00,74.97,75.0,74.95,74.99,892284.0,65.9402,65.9665,65.9226,65.9577,892284.0
2023-04-04 13:15:00,74.99,75.03,74.98,75.0,663241.0,65.9577,65.9929,65.949,65.9665,663241.0
2023-04-04 13:20:00,75.01,75.05,75.0,75.03,452716.0,65.9753,66.0105,65.9665,65.9929,452716.0
2023-04-04 13:25:00,75.03,75.06,75.02,75.03,592182.0,65.9929,66.0193,65.9841,65.9929,592182.0
2023-04-04 13:30:00,75.03,75.03,75.0,75.01,441396.0,65.9929,65.9929,65.9665,65.9753,441396.0
2023-04-04 13:35:00,75.01,75.02,74.99,75.0,547479.0,65.9753,65.9841,65.9577,65.9665,547479.0
2023-04-04 13:40:00,75.0,75.0,74.98,74.99,376676.0,65.9665,65.9665,65.949,65.9577,376676.0
2023-04-04 13:45:00,74.99,74.99,74.95,74.97,380668.0,65.9577,65.9577,65.9226,65.9402,380668.0
2023-04-04 13:50:00,74.97,74.97,74.94,74.95,375055.0,65.9402,65.9402,65.9138,65.9226,375055.0
2023-04-04 13:55:00,74.95,74.96,74.94,74.95,410045.0,65.9226,65.9314,65.9138,65.9226,410045.0
2023-04-04 14:00:00,74.95,74.97,74.94,74.97,93575.0,65.9226,65.9402,65.9138,65.9402,93575.0
2023-04-04 14:05:00,74.97,74.97,74.94,74.95,154054.0,65.9402,65.9402,65.9138,65.9226,154054.0
2023-04-04 14:10:00,74.95,74.98,74.94,74.97,127898.0,65.9226,65.949,65.9138,65.9402,127898.0
2023-04-04 14:15:00,74.97,74.97,74.92,74.94,178861.0,65.9402,65.9402,65.8962,65.9138,178861.0
2023-04-04 14:20:00,74.94,74.95,74.92,74.92,84258.0,65.9138,65.9226,65.8962,65.8962,84258.0
2023-04-04 14:25:00,74.93,74.94,74.89,74.89,111652.0,65.905,65.9138,65.8698,65.8698,111652.0
2023-04-04 14:30:00,74.89,74.9,74.86,74.87,583098.0,65.8698,65.8786,65.8434,65.8522,583098.0
2023-04-04 14:35:00,74.87,74.9,74.84,74.9,294189.0,65.8522,65.8786,65.8258,65.8786,294189.0
2023-04-04 14:40:00,74.9,74.9,74.86,74.9,422436.0,65.8786,65.8786,65.8434,65.8786,422436.0
2023-04-04 14:45:00,74.89,74.91,74.88,74.91,631491.0,65.8698,65.8874,65.861,65.8874,631491.0
2023-04-04 14:50:00,74.91,74.93,74.9,74.92,240347.0,65.8874,65.905,65.8786,65.8962,240347.0
2023-04-04 14:55:00,74.92,74.92,74.9,74.91,447811.0,65.8962,65.8962,65.8786,65.8874,447811.0
2023-04-04 15:00:00,74.91,74.93,74.9,74.93,389877.0,65.8874,65.905,65.8786,65.905,389877.0
2023-04-04 15:05:00,74.92,74.94,74.92,74.94,256113.0,65.8962,65.9138,65.8962,65.9138,256113.0
2023-04-04 15:10:00,74.93,74.94,74.92,74.94,348506.0,65.905,65.9138,65.8962,65.9138,348506.0
2023-04-04 15:15:00,74.94,74.97,74.93,74.97,910764.0,65.9138,65.9402,65.905,65.9402,910764.0
2023-04-04 15:20:00,74.97,75.0,74.95,74.95,618057.0,65.9402,65.9665,65.9226,65.9226,618057.0
2023-04-04 15:25:00,74.95,74.96,74.95,74.96,171297.0,65.9226,65.9314,65.9226,65.9314,171297.0
2023-04-04 15:30:00,74.95,74.98,74.94,74.94,654794.0,65.9226,65.949,65.9138,65.9138,654794.0
2023-04-04 15:35:00,74.95,74.95,74.91,74.93,214039.0,65.9226,65.9226,65.8874,65.905,214039.0
2023-04-04 15:40:00,74.93,74.95,74.92,74.94,460161.0,65.905,65.9226,65.8962,65.9138,460161.0
2023-04-04 15:45:00,74.93,74.94,74.89,74.9,408489.0,65.905,65.9138,65.8698,65.8786,408489.0
2023-04-04 15:50:00,74.9,74.92,74.89,74.91,1321727.0,65.8786,65.8962,65.8698,65.8874,1321727.0
2023-04-04 15:55:00,74.91,74.93,74.88,74.92,2116010.0,65.8874,65.905,65.861,65.8962,2116010.0
2023-04-05 09:30:00,74.88,74.89,74.8,74.85,965121.0,65.861,65.8698,65.7906,65.8346,965121.0
2023-04-05 09:35:00,74.85,74.87,74.81,74.82,223948.0,65.8346,65.8522,65.7994,65.8082,223948.0
2023-04-05 09:40:00,74.83,74.84,74.78,74.81,482506.0,65.817,65.8258,65.773,65.7994,482506.0
2023-04-05 09:45:00,74.82,74.87,74.81,74.84,854657.0,65.8082,65.8522,65.7994,65.8258,854657.0
2023-04-05 09:50:00,74.83,74.86,74.82,74.84,301090.0,65.817,65.8434,65.8082,65.8258,301090.0
2023-04-05 09:55:00,74.85,74.87,74.84,74.85,453244.0,65.8346,65.8522,65.8258,65.8346,453244.0
2023-04-05 10:00:00,74.85,74.95,74.85,74.89,1476471.0,65.8346,65.9226,65.8346,65.8698,1476471.0
2023-04-05 10:05:00,74.89,74.89,74.8,74.81,746886.0,65.8698,65.8698,65.7906,65.7994,746886.0
2023-04-05 10:10:00,74.8,74.82,74.79,74.82,903840.0,65.7906,65.8082,65.7818,65.8082,903840.0
2023-04-05 10:15:00,74.82,74.83,74.75,74.75,734432.0,65.8082,65.817,65.7467,65.7467,734432.0
2023-04-05 10:20:00,74.76,74.78,74.74,74.77,129789.0,65.7555,65.773,65.7379,65.7642,129789.0
2023-04-05 10:25:00,74.77,74.82,74.76,74.78,876070.0,65.7642,65.8082,65.7555,65.773,876070.0
2023-04-05 10:30:00,74.77,74.78,74.73,74.76,647052.0,65.7642,65.773,65.7291,65.7555,647052.0
2023-04-05 10:35:00,74.75,74.78,74.71,74.73,547153.0,65.7467,65.773,65.7115,65.7291,547153.0
2023-04-05 10:40:00,74.73,74.73,74.65,74.66,442746.0,65.7291,65.7291,65.6587,65.6675,442746.0
2023-04-05 10:45:00,74.66,74.68,74.64,74.65,262103.0,65.6675,65.6851,65.6499,65.6587,262103.0
2023-04-05 10:50:00,74.66,74.68,74.65,74.67,262127.0,65.6675,65.6851,65.6587,65.6763,262127.0
2023-04-05 10:55:00,74.67,74.68,74.65,74.67,304905.0,65.6763,65.6851,65.6587,65.6763,304905.0
2023-04-05 11:00:00,74.67,74.7,74.65,74.7,173759.0,65.6763,65.7027,65.6587,65.7027,173759.0
2023-04-05 11:05:00,74.7,74.73,74.69,74.7,449963.0,65.7027,65.7291,65.6939,65.7027,449963.0
2023-04-05 11:10:00,74.7,74.76,74.7,74.75,448247.0,65.7027,65.7555,65.7027,65.7467,448247.0
2023-04-05 11:15:00,74.76,74.77,74.71,74.73,417518.0,65.7555,65.7642,65.7115,65.7291,417518.0
2023-04-05 11:20:00,74.73,74.73,74.7,74.73,89577.0,65.7291,65.7291,65.7027,65.7291,89577.0
2023-04-05 11:25:00,74.73,74.73,74.7,74.72,105320.0,65.7291,65.7291,65.7027,65.7203,105320.0
2023-04-05 11:30:00,74.71,74.75,74.7,74.74,111307.0,65.7115,65.7467,65.7027,65.7379,111307.0
2023-04-05 11:35:00,74.75,74.76,74.73,74.73,172681.0,65.7467,65.7555,65.7291,65.7291,172681.0
2023-04-05 11:40:00,74.74,74.75,74.7,74.73,115023.0,65.7379,65.7467,65.7027,65.7291,115023.0
2023-04-05 11:45:00,74.73,74.75,74.71,74.72,150597.0,65.7291,65.7467,65.7115,65.7203,150597.0
2023-04-05 11:50:00,74.72,74.74,74.7,74.7,120478.0,65.7203,65.7379,65.7027,65.7027,120478.0
2023-04-05 11:55:00,74.7,74.74,74.7,74.74,50280.0,65.7027,65.7379,65.7027,65.7379,50280.0
2023-04-05 12:00:00,74.73,74.74,74.7,74.7,85661.0,65.7291,65.7379,65.7027,65.7027,85661.0
2023-04-05 12:05:00,74.7,74.71,74.68,74.7,250128.0,65.7027,65.7115,65.6851,65.7027,250128.0
2023-04-05 12:10:00,74.71,74.72,74.7,74.71,92341.0,65.7115,65.7203,65.7027,65.7115,92341.0
2023-04-05 12:15:00,74.72,74.72,74.7,74.7,113304.0,65.7203,65.7203,65.7027,65.7027,113304.0
2023-04-05 12:20:00,74.7,74.71,74.67,74.67,86685.0,65.7027,65.7115,65.6763,65.6763,86685.0
2023-04-05 12:25:00,74.67,74.68,74.63,74.65,143982.0,65.6763,65.6851,65.6411,65.6587,143982.0
2023-04-05 12:30:00,74.65,74.65,74.61,74.62,178736.0,65.6587,65.6587,65.6235,65.6323,178736.0
2023-04-05 12:35:00,74.62,74.65,74.61,74.62,85841.0,65.6323,65.6587,65.6235,65.6323,85841.0
2023-04-05 12:40:00,74.62,74.62,74.59,74.59,147476.0,65.6323,65.6323,65.6059,65.6059,147476.0
2023-04-05 12:45:00,74.59,74.6,74.53,74.54,272130.0,65.6059,65.6147,65.5532,65.562,272130.0
2023-04-05 12:50:00,74.54,74.54,74.5,74.53,368647.0,65.562,65.562,65.5268,65.5532,368647.0
2023-04-05 12:55:00,74.54,74.55,74.52,74.53,297961.0,65.562,65.5707,65.5444,65.5532,297961.0
2023-04-05 13:00:00,74.52,74.53,74.48,74.53,504116.0,65.5444,65.5532,65.5092,65.5532,504116.0
2023-04-05 13:05:00,74.53,74.55,74.49,74.5,222665.0,65.5532,65.5707,65.518,65.5268,222665.0
2023-04-05 13:10:00,74.5,74.52,74.5,74.51,366726.0,65.5268,65.5444,65.5268,65.5356,366726.0
2023-04-05 13:15:00,74.51,74.55,74.5,74.55,284379.0,65.5356,65.5707,65.5268,65.5707,284379.0
2023-04-05 13:20:00,74.55,74.58,74.54,74.56,664995.0,65.5707,65.5971,65.562,65.5795,664995.0
2023-04-05 13:25:00,74.56,74.57,74.55,74.56,435980.0,65.5795,65.5883,65.5707,65.5795,435980.0
2023-04-05 13:30:00,74.56,74.58,74.55,74.55,222455.0,65.5795,65.5971,65.5707,65.5707,222455.0
2023-04-05 13:35:00,74.56,74.56,74.54,74.55,198749.0,65.5795,65.5795,65.562,65.5707,198749.0
2023-04-05 13:40:00,74.55,74.55,74.5,74.52,250910.0,65.5707,65.5707,65.5268,65.5444,250910.0
2023-04-05 13:45:00,74.52,74.53,74.5,74.52,86625.0,65.5444,65.5532,65.5268,65.5444,86625.0
2023-04-05 13:50:00,74.52,74.56,74.51,74.53,165854.0,65.5444,65.5795,65.5356,65.5532,165854.0
2023-04-05 13:55:00,74.53,74.56,74.52,74.55,163168.0,65.5532,65.5795,65.5444,65.5707,163168.0
2023-04-05 14:00:00,74.56,74.62,74.55,74.6,446885.0,65.5795,65.6323,65.5707,65.6147,446885.0
2023-04-05 14:05:00,74.6,74.6,74.57,74.6,145906.0,65.6147,65.6147,65.5883,65.6147,145906.0
2023-04-05 14:10:00,74.6,74.6,74.54,74.54,289526.0,65.6147,65.6147,65.562,65.562,289526.0
2023-04-05 14:15:00,74.54,74.57,74.52,74.56,387041.0,65.562,65.5883,65.5444,65.5795,387041.0
2023-04-05 14:20:00,74.55,74.56,74.54,74.55,216343.0,65.5707,65.5795,65.562,65.5707,216343.0
2023-04-05 14:25:00,74.55,74.56,74.55,74.55,164951.0,65.5707,65.5795,65.5707,65.5707,164951.0
2023-04-05 14:30:00,74.55,74.6,74.54,74.58,587435.0,65.5707,65.6147,65.562,65.5971,587435.0
2023-04-05 14:35:00,74.57,74.62,74.56,74.62,744378.0,65.5883,65.6323,65.5795,65.6323,744378.0
2023-04-05 14:40:00,74.62,74.63,74.56,74.57,203244.0,65.6323,65.6411,65.5795,65.5883,203244.0
2023-04-05 14:45:00,74.57,74.6,74.57,74.58,232623.0,65.5883,65.6147,65.5883,65.5971,232623.0
2023-04-05 14:50:00,74.58,74.58,74.55,74.55,208153.0,65.5971,65.5971,65.5707,65.5707,208153.0
2023-04-05 14:55:00,74.55,74.56,74.53,74.56,101444.0,65.5707,65.5795,65.5532,65.5795,101444.0
2023-04-05 15:00:00,74.55,74.56,74.51,74.51,382347.0,65.5707,65.5795,65.5356,65.5356,382347.0
2023-04-05 15:05:00,74.51,74.54,74.48,74.48,174456.0,65.5356,65.562,65.5092,65.5092,174456.0
2023-04-05 15:10:00,74.48,74.5,74.47,74.5,450086.0,65.5092,65.5268,65.5004,65.5268,450086.0
2023-04-05 15:15:00,74.49,74.5,74.45,74.47,167514.0,65.518,65.5268,65.4828,65.5004,167514.0
2023-04-05 15:20:00,74.46,74.48,74.45,74.47,333138.0,65.4916,65.5092,65.4828,65.5004,333138.0
2023-04-05 15:25:00,74.48,74.48,74.46,74.47,182042.0,65.5092,65.5092,65.4916,65.5004,182042.0
2023-04-05 15:30:00,74.47,74.48,74.46,74.48,470207.0,65.5004,65.5092,65.4916,65.5092,470207.0
2023-04-05 15:35:00,74.48,74.51,74.46,74.47,663740.0,65.5092,65.5356,65.4916,65.5004,663740.0
2023-04-05 15:40:00,74.46,74.48,74.45,74.48,464526.0,65.4916,65.5092,65.4828,65.5092,464526.0
2023-04-05 15:45:00,74.48,74.5,74.42,74.44,1798852.0,65.5092,65.5268,65.4564,65.474,1798852.0
2023-04-05 15:50:00,74.44,74.47,74.43,74.45,1190590.0,65.474,65.5004,65.4652,65.4828,1190590.0
2023-04-05 15:55:00,74.45,74.55,74.44,74.49,1874059.0,65.4828,65.5707,65.474,65.518,1874059.0
2023-04-06 09:30:00,74.39,74.47,74.32,74.34,750608.0,65.43,65.5004,65.3684,65.386,750608.0
2023-04-06 09:35:00,74.34,74.42,74.33,74.38,585152.0,65.386,65.4564,65.3772,65.4212,585152.0
2023-04-06 09:40:00,74.37,74.38,74.31,74.33,448681.0,65.4124,65.4212,65.3597,65.3772,448681.0
2023-04-06 09:45:00,74.33,74.33,74.29,74.32,390423.0,65.3772,65.3772,65.3421,65.3684,390423.0
2023-04-06 09:50:00,74.33,74.37,74.33,74.37,547679.0,65.3772,65.4124,65.3772,65.4124,547679.0
2023-04-06 09:55:00,74.36,74.38,74.33,74.38,230764.0,65.4036,65.4212,65.3772,65.4212,230764.0
2023-04-06 10:00:00,74.38,74.42,74.37,74.42,1212690.0,65.4212,65.4564,65.4124,65.4564,1212690.0
2023-04-06 10:05:00,74.42,74.53,74.41,74.51,748948.0,65.4564,65.5532,65.4476,65.5356,748948.0
2023-04-06 10:10:00,74.51,74.58,74.49,74.56,625693.0,65.5356,65.5971,65.518,65.5795,625693.0
2023-04-06 10:15:00,74.56,74.56,74.5,74.52,228908.0,65.5795,65.5795,65.5268,65.5444,228908.0
2023-04-06 10:20:00,74.51,74.52,74.47,74.48,94483.0,65.5356,65.5444,65.5004,65.5092,94483.0
2023-04-06 10:25:00,74.48,74.51,74.47,74.5,199407.0,65.5092,65.5356,65.5004,65.5268,199407.0
2023-04-06 10:30:00,74.5,74.55,74.49,74.55,246172.0,65.5268,65.5707,65.518,65.5707,246172.0
2023-04-06 10:35:00,74.54,74.56,74.51,74.52,135019.0,65.562,65.5795,65.5356,65.5444,135019.0
2023-04-06 10:40:00,74.52,74.52,74.47,74.51,128128.0,65.5444,65.5444,65.5004,65.5356,128128.0
2023-04-06 10:45:00,74.5,74.54,74.5,74.52,258560.0,65.5268,65.562,65.5268,65.5444,258560.0
2023-04-06 10:50:00,74.52,74.52,74.48,74.49,82283.0,65.5444,65.5444,65.5092,65.518,82283.0
2023-04-06 10:55:00,74.48,74.51,74.47,74.51,103109.0,65.5092,65.5356,65.5004,65.5356,103109.0
2023-04-06 11:00:00,74.51,74.54,74.5,74.53,112998.0,65.5356,65.562,65.5268,65.5532,112998.0
2023-04-06 11:05:00,74.53,74.54,74.51,74.53,38296.0,65.5532,65.562,65.5356,65.5532,38296.0
2023-04-06 11:10:00,74.53,74.58,74.52,74.55,459831.0,65.5532,65.5971,65.5444,65.5707,459831.0
2023-04-06 11:15:00,74.55,74.58,74.55,74.57,127350.0,65.5707,65.5971,65.5707,65.5883,127350.0
2023-04-06 11:20:00,74.57,74.57,74.54,74.56,257069.0,65.5883,65.5883,65.562,65.5795,257069.0
2023-04-06 11:25:00,74.56,74.56,74.53,74.54,216777.0,65.5795,65.5795,65.5532,65.562,216777.0
2023-04-06 11:30:00,74.54,74.59,74.54,74.58,168191.0,65.562,65.6059,65.562,65.5971,168191.0
2023-04-06 11:35:00,74.58,74.6,74.56,74.59,297696.0,65.5971,65.6147,65.5795,65.6059,297696.0
2023-04-06 11:40:00,74.59,74.64,74.59,74.64,298369.0,65.6059,65.6499,65.6059,65.6499,298369.0
2023-04-06 11:45:00,74.64,74.71,74.63,74.7,1039068.0,65.6499,65.7115,65.6411,65.7027,1039068.0
2023-04-06 11:50:00,74.7,74.72,74.69,74.7,468862.0,65.7027,65.7203,65.6939,65.7027,468862.0
2023-04-06 11:55:00,74.7,74.71,74.69,74.7,182138.0,65.7027,65.7115,65.6939,65.7027,182138.0
2023-04-06 12:00:00,74.71,74.78,74.71,74.77,1203366.0,65.7115,65.773,65.7115,65.7642,1203366.0
2023-04-06 12:05:00,74.77,74.79,74.75,74.78,115509.0,65.7642,65.7818,65.7467,65.773,115509.0
2023-04-06 12:10:00,74.77,74.79,74.76,74.78,162577.0,65.7642,65.7818,65.7555,65.773,162577.0
2023-04-06 12:15:00,74.78,74.79,74.76,74.77,211469.0,65.773,65.7818,65.7555,65.7642,211469.0
2023-04-06 12:20:00,74.77,74.8,74.76,74.8,263804.0,65.7642,65.7906,65.7555,65.7906,263804.0
2023-04-06 12:25:00,74.79,74.82,74.78,74.81,179181.0,65.7818,65.8082,65.773,65.7994,179181.0
2023-04-06 12:30:00,74.81,74.84,74.81,74.83,224649.0,65.7994,65.8258,65.7994,65.817,224649.0
2023-04-06 12:35:00,74.83,74.85,74.82,74.84,104004.0,65.817,65.8346,65.8082,65.8258,104004.0
2023-04-06 12:40:00,74.84,74.88,74.83,74.87,244988.0,65.8258,65.861,65.817,65.8522,244988.0
2023-04-06 12:45:00,74.87,74.89,74.85,74.86,98709.0,65.8522,65.8698,65.8346,65.8434,98709.0
2023-04-06 12:50:00,74.86,74.89,74.86,74.87,453047.0,65.8434,65.8698,65.8434,65.8522,453047.0
2023-04-06 12:55:00,74.86,74.87,74.82,74.84,373411.0,65.8434,65.8522,65.8082,65.8258,373411.0
2023-04-06 13:00:00,74.84,74.87,74.82,74.87,278132.0,65.8258,65.8522,65.8082,65.8522,278132.0
2023-04-06 13:05:00,74.86,74.89,74.86,74.86,282290.0,65.8434,65.8698,65.8434,65.8434,282290.0
2023-04-06 13:10:00,74.86,74.91,74.85,74.91,336283.0,65.8434,65.8874,65.8346,65.8874,336283.0
2023-04-06 13:15:00,74.91,74.96,74.91,74.92,552574.0,65.8874,65.9314,65.8874,65.8962,552574.0
2023-04-06 13:20:00,74.93,74.94,74.9,74.92,235001.0,65.905,65.9138,65.8786,65.8962,235001.0
2023-04-06 13:25:00,74.92,74.94,74.9,74.91,466965.0,65.8962,65.9138,65.8786,65.8874,466965.0
2023-04-06 13:30:00,74.92,74.93,74.89,74.9,112757.0,65.8962,65.905,65.8698,65.8786,112757.0
2023-04-06 13:35:00,74.9,74.93,74.89,74.92,338507.0,65.8786,65.905,65.8698,65.8962,338507.0
2023-04-06 13:40:00,74.92,74.93,74.9,74.92,83729.0,65.8962,65.905,65.8786,65.8962,83729.0
2023-04-06 13:45:00,74.91,74.92,74.9,74.92,386816.0,65.8874,65.8962,65.8786,65.8962,386816.0
2023-04-06 13:50:00,74.92,74.95,74.91,74.93,2508695.0,65.8962,65.9226,65.8874,65.905,2508695.0
2023-04-06 13:55:00,74.93,74.94,74.91,74.93,413965.0,65.905,65.9138,65.8874,65.905,413965.0
2023-04-06 14:00:00,74.93,74.94,74.91,74.92,299505.0,65.905,65.9138,65.8874,65.8962,299505.0
2023-04-06 14:05:00,74.92,74.95,74.92,74.93,203442.0,65.8962,65.9226,65.8962,65.905,203442.0
2023-04-06 14:10:00,74.94,74.95,74.92,74.94,274062.0,65.9138,65.9226,65.8962,65.9138,274062.0
2023-04-06 14:15:00,74.94,74.96,74.93,74.94,259019.0,65.9138,65.9314,65.905,65.9138,259019.0
2023-04-06 14:20:00,74.94,74.95,74.91,74.94,265564.0,65.9138,65.9226,65.8874,65.9138,265564.0
2023-04-06 14:25:00,74.94,74.95,74.91,74.92,215760.0,65.9138,65.9226,65.8874,65.8962,215760.0
2023-04-06 14:30:00,74.92,74.95,74.92,74.94,161711.0,65.8962,65.9226,65.8962,65.9138,161711.0
2023-04-06 14:35:00,74.94,74.94,74.92,74.92,283652.0,65.9138,65.9138,65.8962,65.8962,283652.0
2023-04-06 14:40:00,74.92,74.93,74.9,74.91,608250.0,65.8962,65.905,65.8786,65.8874,608250.0
2023-04-06 14:45:00,74.91,74.92,74.9,74.9,117244.0,65.8874,65.8962,65.8786,65.8786,117244.0
2023-04-06 14:50:00,74.91,74.92,74.9,74.91,164464.0,65.8874,65.8962,65.8786,65.8874,164464.0
2023-04-06 14:55:00,74.91,74.92,74.89,74.89,227054.0,65.8874,65.8962,65.8698,65.8698,227054.0
2023-04-06 15:00:00,74.89,74.9,74.87,74.88,779774.0,65.8698,65.8786,65.8522,65.861,779774.0
2023-04-06 15:05:00,74.89,74.9,74.88,74.89,354865.0,65.8698,65.8786,65.861,65.8698,354865.0
2023-04-06 15:10:00,74.89,74.89,74.86,74.88,160508.0,65.8698,65.8698,65.8434,65.861,160508.0
2023-04-06 15:15:00,74.88,74.88,74.84,74.85,321141.0,65.861,65.861,65.8258,65.8346,321141.0
2023-04-06 15:20:00,74.85,74.86,74.83,74.84,208317.0,65.8346,65.8434,65.817,65.8258,208317.0
2023-04-06 15:25:00,74.84,74.88,74.83,74.88,448507.0,65.8258,65.861,65.817,65.861,448507.0
2023-04-06 15:30:00,74.88,74.89,74.87,74.88,166847.0,65.861,65.8698,65.8522,65.861,166847.0
2023-04-06 15:35:00,74.88,74.89,74.86,74.87,285485.0,65.861,65.8698,65.8434,65.8522,285485.0
2023-04-06 15:40:00,74.87,74.87,74.84,74.85,872890.0,65.8522,65.8522,65.8258,65.8346,872890.0
2023-04-06 15:45:00,74.85,74.86,74.84,74.84,694911.0,65.8346,65.8434,65.8258,65.8258,694911.0
2023-04-06 15:50:00,74.84,74.85,74.81,74.82,984001.0,65.8258,65.8346,65.7994,65.8082,984001.0
2023-04-06 15:55:00,74.82,74.86,74.81,74.82,1281891.0,65.8082,65.8434,65.7994,65.8082,1281891.0
2023-04-10 09:30:00,74.58,74.58,74.41,74.52,603440.0,65.5971,65.5971,65.4476,65.5444,603440.0
2023-04-10 09:35:00,74.51,74.54,74.48,74.53,346758.0,65.5356,65.562,65.5092,65.5532,346758.0
2023-04-10 09:40:00,74.54,74.58,74.52,74.53,326716.0,65.562,65.5971,65.5444,65.5532,326716.0
2023-04-10 09:45:00,74.53,74.57,74.5,74.51,252226.0,65.5532,65.5883,65.5268,65.5356,252226.0
2023-04-10 09:50:00,74.5,74.53,74.49,74.51,147139.0,65.5268,65.5532,65.518,65.5356,147139.0
2023-04-10 09:55:00,74.52,74.53,74.49,74.49,116127.0,65.5444,65.5532,65.518,65.518,116127.0
2023-04-10 10:00:00,74.49,74.51,74.47,74.48,274447.0,65.518,65.5356,65.5004,65.5092,274447.0
2023-04-10 10:05:00,74.48,74.54,74.48,74.53,977480.0,65.5092,65.562,65.5092,65.5532,977480.0
2023-04-10 10:10:00,74.54,74.55,74.51,74.53,120242.0,65.562,65.5707,65.5356,65.5532,120242.0
2023-04-10 10:15:00,74.53,74.57,74.53,74.55,280997.0,65.5532,65.5883,65.5532,65.5707,280997.0
2023-04-10 10:20:00,74.55,74.55,74.52,74.53,181302.0,65.5707,65.5707,65.5444,65.5532,181302.0
2023-04-10 10:25:00,74.53,74.55,74.52,74.53,298669.0,65.5532,65.5707,65.5444,65.5532,298669.0
2023-04-10 10:30:00,74.54,74.56,74.52,74.53,447828.0,65.562,65.5795,65.5444,65.5532,447828.0
2023-04-10 10:35:00,74.54,74.57,74.53,74.56,144691.0,65.562,65.5883,65.5532,65.5795,144691.0
2023-04-10 10:40:00,74.56,74.56,74.54,74.56,93155.0,65.5795,65.5795,65.562,65.5795,93155.0
2023-04-10 10:45:00,74.56,74.56,74.54,74.56,135411.0,65.5795,65.5795,65.562,65.5795,135411.0
2023-04-10 10:50:00,74.56,74.56,74.53,74.54,189479.0,65.5795,65.5795,65.5532,65.562,189479.0
2023-04-10 10:55:00,74.53,74.54,74.52,74.52,57304.0,65.5532,65.562,65.5444,65.5444,57304.0
2023-04-10 11:00:00,74.52,74.56,74.52,74.55,370362.0,65.5444,65.5795,65.5444,65.5707,370362.0
2023-04-10 11:05:00,74.55,74.56,74.54,74.56,184399.0,65.5707,65.5795,65.562,65.5795,184399.0
2023-04-10 11:10:00,74.56,74.57,74.55,74.56,251452.0,65.5795,65.5883,65.5707,65.5795,251452.0
2023-04-10 11:15:00,74.57,74.58,74.56,74.58,158370.0,65.5883,65.5971,65.5795,65.5971,158370.0
2023-04-10 11:20:00,74.58,74.58,74.54,74.54,220550.0,65.5971,65.5971,65.562,65.562,220550.0
2023-04-10 11:25:00,74.54,74.58,74.54,74.58,197544.0,65.562,65.5971,65.562,65.5971,197544.0
2023-04-10 11:30:00,74.58,74.59,74.56,74.58,162386.0,65.5971,65.6059,65.5795,65.5971,162386.0
2023-04-10 11:35:00,74.58,74.59,74.57,74.59,119271.0,65.5971,65.6059,65.5883,65.6059,119271.0
2023-04-10 11:40:00,74.59,74.6,74.57,74.59,118332.0,65.6059,65.6147,65.5883,65.6059,118332.0
2023-04-10 11:45:00,74.59,74.59,74.56,74.57,91771.0,65.6059,65.6059,65.5795,65.5883,91771.0
2023-04-10 11:50:00,74.57,74.58,74.54,74.56,158791.0,65.5883,65.5971,65.562,65.5795,158791.0
2023-04-10 11:55:00,74.56,74.57,74.53,74.54,91816.0,65.5795,65.5883,65.5532,65.562,91816.0
2023-04-10 12:00:00,74.53,74.54,74.5,74.52,103517.0,65.5532,65.562,65.5268,65.5444,103517.0
2023-04-10 12:05:00,74.51,74.52,74.48,74.52,186573.0,65.5356,65.5444,65.5092,65.5444,186573.0
2023-04-10 12:10:00,74.52,74.54,74.51,74.53,114602.0,65.5444,65.562,65.5356,65.5532,114602.0
2023-04-10 12:15:00,74.53,74.54,74.52,74.54,86630.0,65.5532,65.562,65.5444,65.562,86630.0
2023-04-10 12:20:00,74.54,74.57,74.54,74.56,100181.0,65.562,65.5883,65.562,65.5795,100181.0
2023-04-10 12:25:00,74.56,74.58,74.55,74.56,105760.0,65.5795,65.5971,65.5707,65.5795,105760.0
2023-04-10 12:30:00,74.56,74.59,74.56,74.57,129982.0,65.5795,65.6059,65.5795,65.5883,129982.0
2023-04-10 12:35:00,74.58,74.62,74.57,74.61,107187.0,65.5971,65.6323,65.5883,65.6235,107187.0
2023-04-10 12:40:00,74.62,74.64,74.6,74.63,140040.0,65.6323,65.6499,65.6147,65.6411,140040.0
2023-04-10 12:45:00,74.63,74.68,74.62,74.67,2199910.0,65.6411,65.6851,65.6323,65.6763,2199910.0
2023-04-10 12:50:00,74.67,74.68,74.66,74.67,280545.0,65.6763,65.6851,65.6675,65.6763,280545.0
2023-04-10 12:55:00,74.67,74.68,74.66,74.67,76134.0,65.6763,65.6851,65.6675,65.6763,76134.0
2023-04-10 13:00:00,74.67,74.69,74.67,74.69,211844.0,65.6763,65.6939,65.6763,65.6939,211844.0
2023-04-10 13:05:00,74.69,74.72,74.67,74.67,292317.0,65.6939,65.7203,65.6763,65.6763,292317.0
2023-04-10 13:10:00,74.67,74.7,74.67,74.69,143134.0,65.6763,65.7027,65.6763,65.6939,143134.0
2023-04-10 13:15:00,74.69,74.69,74.68,74.68,100148.0,65.6939,65.6939,65.6851,65.6851,100148.0
2023-04-10 13:20:00,74.68,74.7,74.67,74.67,121698.0,65.6851,65.7027,65.6763,65.6763,121698.0
2023-04-10 13:25:00,74.67,74.7,74.67,74.69,67156.0,65.6763,65.7027,65.6763,65.6939,67156.0
2023-04-10 13:30:00,74.69,74.7,74.67,74.68,168135.0,65.6939,65.7027,65.6763,65.6851,168135.0
2023-04-10 13:35:00,74.68,74.68,74.67,74.67,44247.0,65.6851,65.6851,65.6763,65.6763,44247.0
2023-04-10 13:40:00,74.67,74.69,74.67,74.69,361867.0,65.6763,65.6939,65.6763,65.6939,361867.0
2023-04-10 13:45:00,74.69,74.72,74.68,74.72,242417.0,65.6939,65.7203,65.6851,65.7203,242417.0
2023-04-10 13:50:00,74.71,74.71,74.69,74.69,82969.0,65.7115,65.7115,65.6939,65.6939,82969.0
2023-04-10 13:55:00,74.69,74.7,74.67,74.69,254248.0,65.6939,65.7027,65.6763,65.6939,254248.0
2023-04-10 14:00:00,74.69,74.7,74.68,74.7,170032.0,65.6939,65.7027,65.6851,65.7027,170032.0
2023-04-10 14:05:00,74.7,74.72,74.7,74.71,84570.0,65.7027,65.7203,65.7027,65.7115,84570.0
2023-04-10 14:10:00,74.7,74.73,74.69,74.72,143025.0,65.7027,65.7291,65.6939,65.7203,143025.0
2023-04-10 14:15:00,74.72,74.73,74.71,74.73,54986.0,65.7203,65.7291,65.7115,65.7291,54986.0
2023-04-10 14:20:00,74.73,74.74,74.72,74.73,86702.0,65.7291,65.7379,65.7203,65.7291,86702.0
2023-04-10 14:25:00,74.73,74.73,74.67,74.68,348420.0,65.7291,65.7291,65.6763,65.6851,348420.0
2023-04-10 14:30:00,74.68,74.74,74.68,74.73,1571690.0,65.6851,65.7379,65.6851,65.7291,1571690.0
2023-04-10 14:35:00,74.73,74.74,74.72,74.74,196136.0,65.7291,65.7379,65.7203,65.7379,196136.0
2023-04-10 14:40:00,74.73,74.75,74.72,74.73,640579.0,65.7291,65.7467,65.7203,65.7291,640579.0
2023-04-10 14:45:00,74.73,74.75,74.72,74.74,175286.0,65.7291,65.7467,65.7203,65.7379,175286.0
2023-04-10 14:50:00,74.74,74.76,74.73,74.76,132338.0,65.7379,65.7555,65.7291,65.7555,132338.0
2023-04-10 14:55:00,74.76,74.78,74.75,74.78,109058.0,65.7555,65.773,65.7467,65.773,109058.0
2023-04-10 15:00:00,74.78,74.8,74.77,74.78,478359.0,65.773,65.7906,65.7642,65.773,478359.0
2023-04-10 15:05:00,74.78,74.79,74.76,74.78,271747.0,65.773,65.7818,65.7555,65.773,271747.0
2023-04-10 15:10:00,74.78,74.79,74.76,74.76,34464.0,65.773,65.7818,65.7555,65.7555,34464.0
2023-04-10 15:15:00,74.76,74.79,74.75,74.78,350821.0,65.7555,65.7818,65.7467,65.773,350821.0
2023-04-10 15:20:00,74.78,74.79,74.73,74.73,96270.0,65.773,65.7818,65.7291,65.7291,96270.0
2023-04-10 15:25:00,74.73,74.74,74.7,74.7,242685.0,65.7291,65.7379,65.7027,65.7027,242685.0
2023-04-10 15:30:00,74.71,74.74,74.7,74.72,243167.0,65.7115,65.7379,65.7027,65.7203,243167.0
2023-04-10 15:35:00,74.72,74.73,74.71,74.73,64913.0,65.7203,65.7291,65.7115,65.7291,64913.0
2023-04-10 15:40:00,74.73,74.74,74.72,74.73,385247.0,65.7291,65.7379,65.7203,65.7291,385247.0
2023-04-10 15:45:00,74.73,74.75,74.72,74.75,609160.0,65.7291,65.7467,65.7203,65.7467,609160.0
2023-04-10 15:50:00,74.75,74.77,74.74,74.77,609782.0,65.7467,65.7642,65.7379,65.7642,609782.0
2023-04-10 15:55:00,74.77,74.81,74.72,74.75,2488607.0,65.7642,65.7994,65.7203,65.7467,2488607.0
2023-04-11 09:30:00,74.77,74.77,74.71,74.77,247216.0,65.7642,65.7642,65.7115,65.7642,247216.0
2023-04-11 09:35:00,74.77,74.8,74.75,74.77,276964.0,65.7642,65.7906,65.7467,65.7642,276964.0
2023-04-11 09:40:00,74.76,74.79,74.73,74.77,1510191.0,65.7555,65.7818,65.7291,65.7642,1510191.0
2023-04-11 09:45:00,74.78,74.8,74.75,74.77,204779.0,65.773,65.7906,65.7467,65.7642,204779.0
2023-04-11 09:50:00,74.78,74.79,74.77,74.78,43175.0,65.773,65.7818,65.7642,65.773,43175.0
2023-04-11 09:55:00,74.78,74.8,74.76,74.78,163541.0,65.773,65.7906,65.7555,65.773,163541.0
2023-04-11 10:00:00,74.78,74.79,74.76,74.77,195166.0,65.773,65.7818,65.7555,65.7642,195166.0
2023-04-11 10:05:00,74.77,74.8,74.76,74.8,72968.0,65.7642,65.7906,65.7555,65.7906,72968.0
2023-04-11 10:10:00,74.8,74.8,74.77,74.78,57696.0,65.7906,65.7906,65.7642,65.773,57696.0
2023-04-11 10:15:00,74.77,74.79,74.76,74.78,156365.0,65.7642,65.7818,65.7555,65.773,156365.0
2023-04-11 10:20:00,74.78,74.81,74.78,74.81,83920.0,65.773,65.7994,65.773,65.7994,83920.0
2023-04-11 10:25:00,74.81,74.82,74.8,74.82,65318.0,65.7994,65.8082,65.7906,65.8082,65318.0
2023-04-11 10:30:00,74.82,74.84,74.8,74.81,303335.0,65.8082,65.8258,65.7906,65.7994,303335.0
2023-04-11 10:35:00,74.8,74.82,74.79,74.8,191639.0,65.7906,65.8082,65.7818,65.7906,191639.0
2023-04-11 10:40:00,74.79,74.8,74.76,74.77,98620.0,65.7818,65.7906,65.7555,65.7642,98620.0
2023-04-11 10:45:00,74.76,74.77,74.73,74.75,392337.0,65.7555,65.7642,65.7291,65.7467,392337.0
2023-04-11 10:50:00,74.75,74.76,74.74,74.75,109890.0,65.7467,65.7555,65.7379,65.7467,109890.0
2023-04-11 10:55:00,74.75,74.75,74.74,74.75,98688.0,65.7467,65.7467,65.7379,65.7467,98688.0
2023-04-11 11:00:00,74.75,74.77,74.74,74.76,276633.0,65.7467,65.7642,65.7379,65.7555,276633.0
2023-04-11 11:05:00,74.76,74.78,74.75,74.76,142073.0,65.7555,65.773,65.7467,65.7555,142073.0
2023-04-11 11:10:00,74.76,74.79,74.75,74.78,41074.0,65.7555,65.7818,65.7467,65.773,41074.0
2023-04-11 11:15:00,74.78,74.81,74.78,74.8,312248.0,65.773,65.7994,65.773,65.7906,312248.0
2023-04-11 11:20:00,74.81,74.82,74.8,74.81,93646.0,65.7994,65.8082,65.7906,65.7994,93646.0
2023-04-11 11:25:00,74.81,74.81,74.79,74.79,292954.0,65.7994,65.7994,65.7818,65.7818,292954.0
2023-04-11 11:30:00,74.8,74.8,74.79,74.8,129442.0,65.7906,65.7906,65.7818,65.7906,129442.0
2023-04-11 11:35:00,74.79,74.8,74.78,74.8,56988.0,65.7818,65.7906,65.773,65.7906,56988.0
2023-04-11 11:40:00,74.79,74.8,74.78,74.79,526519.0,65.7818,65.7906,65.773,65.7818,526519.0
2023-04-11 11:45:00,74.78,74.81,74.78,74.81,183983.0,65.773,65.7994,65.773,65.7994,183983.0
2023-04-11 11:50:00,74.81,74.82,74.8,74.81,80153.0,65.7994,65.8082,65.7906,65.7994,80153.0
2023-04-11 11:55:00,74.82,74.82,74.8,74.81,69313.0,65.8082,65.8082,65.7906,65.7994,69313.0
2023-04-11 12:00:00,74.81,74.83,74.8,74.83,212634.0,65.7994,65.817,65.7906,65.817,212634.0
2023-04-11 12:05:00,74.83,74.85,74.82,74.84,277924.0,65.817,65.8346,65.8082,65.8258,277924.0
2023-04-11 12:10:00,74.85,74.89,74.84,74.89,328145.0,65.8346,65.8698,65.8258,65.8698,328145.0
2023-04-11 12:15:00,74.88,74.89,74.83,74.87,357414.0,65.861,65.8698,65.817,65.8522,357414.0
2023-04-11 12:20:00,74.87,74.89,74.87,74.88,72325.0,65.8522,65.8698,65.8522,65.861,72325.0
2023-04-11 12:25:00,74.88,74.9,74.87,74.9,115353.0,65.861,65.8786,65.8522,65.8786,115353.0
2023-04-11 12:30:00,74.89,74.91,74.88,74.9,138242.0,65.8698,65.8874,65.861,65.8786,138242.0
2023-04-11 12:35:00,74.89,74.9,74.87,74.88,111049.0,65.8698,65.8786,65.8522,65.861,111049.0
2023-04-11 12:40:00,74.88,74.9,74.87,74.89,37486.0,65.861,65.8786,65.8522,65.8698,37486.0
2023-04-11 12:45:00,74.89,74.94,74.89,74.92,251404.0,65.8698,65.9138,65.8698,65.8962,251404.0
2023-04-11 12:50:00,74.92,74.93,74.89,74.9,862315.0,65.8962,65.905,65.8698,65.8786,862315.0
2023-04-11 12:55:00,74.9,74.92,74.9,74.92,136328.0,65.8786,65.8962,65.8786,65.8962,136328.0
2023-04-11 13:00:00,74.92,74.93,74.89,74.91,462615.0,65.8962,65.905,65.8698,65.8874,462615.0
2023-04-11 13:05:00,74.91,74.92,74.9,74.91,478821.0,65.8874,65.8962,65.8786,65.8874,478821.0
2023-04-11 13:10:00,74.91,74.91,74.88,74.88,205235.0,65.8874,65.8874,65.861,65.861,205235.0
2023-04-11 13:15:00,74.88,74.9,74.88,74.9,130259.0,65.861,65.8786,65.861,65.8786,130259.0
2023-04-11 13:20:00,74.9,74.91,74.89,74.91,176067.0,65.8786,65.8874,65.8698,65.8874,176067.0
2023-04-11 13:25:00,74.91,74.92,74.9,74.91,97857.0,65.8874,65.8962,65.8786,65.8874,97857.0
2023-04-11 13:30:00,74.92,74.93,74.91,74.92,388062.0,65.8962,65.905,65.8874,65.8962,388062.0
2023-04-11 13:35:00,74.92,74.93,74.91,74.92,279394.0,65.8962,65.905,65.8874,65.8962,279394.0
2023-04-11 13:40:00,74.93,74.93,74.92,74.93,253952.0,65.905,65.905,65.8962,65.905,253952.0
2023-04-11 13:45:00,74.92,74.96,74.92,74.96,337583.0,65.8962,65.9314,65.8962,65.9314,337583.0
2023-04-11 13:50:00,74.95,74.97,74.94,74.96,279611.0,65.9226,65.9402,65.9138,65.9314,279611.0
2023-04-11 13:55:00,74.96,74.96,74.94,74.94,133052.0,65.9314,65.9314,65.9138,65.9138,133052.0
2023-04-11 14:00:00,74.94,74.95,74.94,74.95,128316.0,65.9138,65.9226,65.9138,65.9226,128316.0
2023-04-11 14:05:00,74.95,74.96,74.93,74.95,127025.0,65.9226,65.9314,65.905,65.9226,127025.0
2023-04-11 14:10:00,74.95,74.95,74.93,74.94,16985.0,65.9226,65.9226,65.905,65.9138,16985.0
2023-04-11 14:15:00,74.93,74.96,74.93,74.95,167816.0,65.905,65.9314,65.905,65.9226,167816.0
2023-04-11 14:20:00,74.95,74.97,74.95,74.95,270625.0,65.9226,65.9402,65.9226,65.9226,270625.0
2023-04-11 14:25:00,74.95,74.97,74.95,74.97,80705.0,65.9226,65.9402,65.9226,65.9402,80705.0
2023-04-11 14:30:00,74.97,75.0,74.97,75.0,428821.0,65.9402,65.9665,65.9402,65.9665,428821.0
2023-04-11 14:35:00,75.0,75.02,74.99,75.01,423542.0,65.9665,65.9841,65.9577,65.9753,423542.0
2023-04-11 14:40:00,75.01,75.03,75.0,75.01,670684.0,65.9753,65.9929,65.9665,65.9753,670684.0
2023-04-11 14:45:00,75.01,75.04,75.0,75.03,488730.0,65.9753,66.0017,65.9665,65.9929,488730.0
2023-04-11 14:50:00,75.03,75.03,75.01,75.01,262702.0,65.9929,65.9929,65.9753,65.9753,262702.0
2023-04-11 14:55:00,75.02,75.04,75.01,75.03,260556.0,65.9841,66.0017,65.9753,65.9929,260556.0
2023-04-11 15:00:00,75.03,75.04,75.01,75.03,278896.0,65.9929,66.0017,65.9753,65.9929,278896.0
2023-04-11 15:05:00,75.03,75.03,74.98,75.0,427088.0,65.9929,65.9929,65.949,65.9665,427088.0
2023-04-11 15:10:00,75.0,75.03,74.99,75.03,224078.0,65.9665,65.9929,65.9577,65.9929,224078.0
2023-04-11 15:15:00,75.03,75.05,75.02,75.05,263406.0,65.9929,66.0105,65.9841,66.0105,263406.0
2023-04-11 15:20:00,75.05,75.05,75.03,75.04,317959.0,66.0105,66.0105,65.9929,66.0017,317959.0
2023-04-11 15:25:00,75.04,75.06,75.03,75.06,299418.0,66.0017,66.0193,65.9929,66.0193,299418.0
2023-04-11 15:30:00,75.06,75.07,75.03,75.06,312933.0,66.0193,66.0281,65.9929,66.0193,312933.0
2023-04-11 15:35:00,75.07,75.1,75.04,75.06,2675174.0,66.0281,66.0545,66.0017,66.0193,2675174.0
2023-04-11 15:40:00,75.06,75.06,75.03,75.03,659816.0,66.0193,66.0193,65.9929,65.9929,659816.0
2023-04-11 15:45:00,75.03,75.04,74.98,74.99,771527.0,65.9929,66.0017,65.949,65.9577,771527.0
2023-04-11 15:50:00,74.98,74.99,74.94,74.98,989540.0,65.949,65.9577,65.9138,65.949,989540.0
2023-04-11 15:55:00,74.97,74.98,74.92,74.92,1508474.0,65.9402,65.949,65.8962,65.8962,1508474.0
2023-04-12 09:30:00,75.31,75.34,75.28,75.28,944584.0,66.2392,66.2656,66.2128,66.2128,944584.0
2023-04-12 09:35:00,75.28,75.37,75.27,75.31,356117.0,66.2128,66.292,66.204,66.2392,356117.0
2023-04-12 09:40:00,75.31,75.33,75.18,75.23,754449.0,66.2392,66.2568,66.1249,66.1688,754449.0
2023-04-12 09:45:00,75.22,75.28,75.17,75.28,718573.0,66.16,66.2128,66.1161,66.2128,718573.0
2023-04-12 09:50:00,75.28,75.31,75.27,75.3,1038067.0,66.2128,66.2392,66.204,66.2304,1038067.0
2023-04-12 09:55:00,75.29,75.34,75.27,75.31,542141.0,66.2216,66.2656,66.204,66.2392,542141.0
2023-04-12 10:00:00,75.31,75.34,75.26,75.34,1213915.0,66.2392,66.2656,66.1952,66.2656,1213915.0
2023-04-12 10:05:00,75.34,75.38,75.31,75.36,525548.0,66.2656,66.3008,66.2392,66.2832,525548.0
2023-04-12 10:10:00,75.37,75.38,75.31,75.32,806176.0,66.292,66.3008,66.2392,66.248,806176.0
2023-04-12 10:15:00,75.32,75.33,75.27,75.29,673566.0,66.248,66.2568,66.204,66.2216,673566.0
2023-04-12 10:20:00,75.29,75.33,75.28,75.28,330062.0,66.2216,66.2568,66.2128,66.2128,330062.0
2023-04-12 10:25:00,75.28,75.28,75.23,75.24,951593.0,66.2128,66.2128,66.1688,66.1776,951593.0
2023-04-12 10:30:00,75.24,75.26,75.13,75.13,571658.0,66.1776,66.1952,66.0809,66.0809,571658.0
2023-04-12 10:35:00,75.13,75.14,75.05,75.11,791930.0,66.0809,66.0897,66.0105,66.0633,791930.0
2023-04-12 10:40:00,75.11,75.16,75.09,75.09,310843.0,66.0633,66.1073,66.0457,66.0457,310843.0
2023-04-12 10:45:00,75.08,75.1,75.06,75.06,185803.0,66.0369,66.0545,66.0193,66.0193,185803.0
2023-04-12 10:50:00,75.06,75.09,75.0,75.02,683811.0,66.0193,66.0457,65.9665,65.9841,683811.0
2023-04-12 10:55:00,75.01,75.01,74.95,74.96,561832.0,65.9753,65.9753,65.9226,65.9314,561832.0
2023-04-12 11:00:00,74.95,74.98,74.9,74.91,618003.0,65.9226,65.949,65.8786,65.8874,618003.0
2023-04-12 11:05:00,74.9,74.94,74.84,74.88,497491.0,65.8786,65.9138,65.8258,65.861,497491.0
2023-04-12 11:10:00,74.87,74.94,74.87,74.93,623982.0,65.8522,65.9138,65.8522,65.905,623982.0
2023-04-12 11:15:00,74.93,75.0,74.92,74.98,978674.0,65.905,65.9665,65.8962,65.949,978674.0
2023-04-12 11:20:00,74.98,75.03,74.97,75.01,401574.0,65.949,65.9929,65.9402,65.9753,401574.0
2023-04-12 11:25:00,75.01,75.07,75.01,75.05,351819.0,65.9753,66.0281,65.9753,66.0105,351819.0
2023-04-12 11:30:00,75.05,75.06,75.01,75.02,213502.0,66.0105,66.0193,65.9753,65.9841,213502.0
2023-04-12 11:35:00,75.02,75.03,74.99,75.01,218467.0,65.9841,65.9929,65.9577,65.9753,218467.0
2023-04-12 11:40:00,75.01,75.04,75.0,75.04,342252.0,65.9753,66.0017,65.9665,66.0017,342252.0
2023-04-12 11:45:00,75.04,75.08,75.03,75.08,259633.0,66.0017,66.0369,65.9929,66.0369,259633.0
2023-04-12 11:50:00,75.08,75.1,75.05,75.05,238593.0,66.0369,66.0545,66.0105,66.0105,238593.0
2023-04-12 11:55:00,75.05,75.07,75.03,75.06,204191.0,66.0105,66.0281,65.9929,66.0193,204191.0
2023-04-12 12:00:00,75.06,75.1,75.04,75.08,329317.0,66.0193,66.0545,66.0017,66.0369,329317.0
2023-04-12 12:05:00,75.09,75.11,75.07,75.1,158012.0,66.0457,66.0633,66.0281,66.0545,158012.0
2023-04-12 12:10:00,75.09,75.11,75.07,75.08,87977.0,66.0457,66.0633,66.0281,66.0369,87977.0
2023-04-12 12:15:00,75.08,75.09,75.06,75.07,127828.0,66.0369,66.0457,66.0193,66.0281,127828.0
2023-04-12 12:20:00,75.07,75.07,75.02,75.03,105963.0,66.0281,66.0281,65.9841,65.9929,105963.0
2023-04-12 12:25:00,75.03,75.07,75.03,75.03,95528.0,65.9929,66.0281,65.9929,65.9929,95528.0
2023-04-12 12:30:00,75.04,75.05,75.03,75.03,55178.0,66.0017,66.0105,65.9929,65.9929,55178.0
2023-04-12 12:35:00,75.03,75.03,75.01,75.02,164400.0,65.9929,65.9929,65.9753,65.9841,164400.0
2023-04-12 12:40:00,75.02,75.02,74.95,74.95,83535.0,65.9841,65.9841,65.9226,65.9226,83535.0
2023-04-12 12:45:00,74.95,74.99,74.94,74.98,366990.0,65.9226,65.9577,65.9138,65.949,366990.0
2023-04-12 12:50:00,74.98,74.99,74.96,74.98,133784.0,65.949,65.9577,65.9314,65.949,133784.0
2023-04-12 12:55:00,74.98,74.99,74.97,74.98,148653.0,65.949,65.9577,65.9402,65.949,148653.0
2023-04-12 13:00:00,74.98,74.99,74.93,74.94,973227.0,65.949,65.9577,65.905,65.9138,973227.0
2023-04-12 13:05:00,74.95,74.98,74.94,74.98,155161.0,65.9226,65.949,65.9138,65.949,155161.0
2023-04-12 13:10:00,74.98,75.0,74.97,75.0,180207.0,65.949,65.9665,65.9402,65.9665,180207.0
2023-04-12 13:15:00,75.0,75.01,74.98,74.99,738024.0,65.9665,65.9753,65.949,65.9577,738024.0
2023-04-12 13:20:00,74.99,75.0,74.95,74.97,776185.0,65.9577,65.9665,65.9226,65.9402,776185.0
2023-04-12 13:25:00,74.97,74.98,74.94,74.98,624309.0,65.9402,65.949,65.9138,65.949,624309.0
2023-04-12 13:30:00,74.98,75.04,74.97,75.04,560432.0,65.949,66.0017,65.9402,66.0017,560432.0
2023-04-12 13:35:00,75.03,75.07,75.03,75.03,421127.0,65.9929,66.0281,65.9929,65.9929,421127.0
2023-04-12 13:40:00,75.03,75.06,75.03,75.06,254236.0,65.9929,66.0193,65.9929,66.0193,254236.0
2023-04-12 13:45:00,75.06,75.07,75.04,75.06,135025.0,66.0193,66.0281,66.0017,66.0193,135025.0
2023-04-12 13:50:00,75.06,75.08,75.05,75.06,71654.0,66.0193,66.0369,66.0105,66.0193,71654.0
2023-04-12 13:55:00,75.06,75.09,75.05,75.06,84019.0,66.0193,66.0457,66.0105,66.0193,84019.0
2023-04-12 14:00:00,75.06,75.11,75.03,75.09,492413.0,66.0193,66.0633,65.9929,66.0457,492413.0
2023-04-12 14:05:00,75.08,75.11,75.04,75.06,231894.0,66.0369,66.0633,66.0017,66.0193,231894.0
2023-04-12 14:10:00,75.06,75.1,75.03,75.1,219001.0,66.0193,66.0545,65.9929,66.0545,219001.0
2023-04-12 14:15:00,75.11,75.18,75.1,75.18,903665.0,66.0633,66.1249,66.0545,66.1249,903665.0
2023-04-12 14:20:00,75.17,75.2,75.14,75.15,258339.0,66.1161,66.1425,66.0897,66.0985,258339.0
2023-04-12 14:25:00,75.15,75.15,75.08,75.09,799872.0,66.0985,66.0985,66.0369,66.0457,799872.0
2023-04-12 14:30:00,75.09,75.1,75.05,75.08,281124.0,66.0457,66.0545,66.0105,66.0369,281124.0
2023-04-12 14:35:00,75.08,75.09,75.06,75.06,299622.0,66.0369,66.0457,66.0193,66.0193,299622.0
2023-04-12 14:40:00,75.05,75.1,75.05,75.1,364923.0,66.0105,66.0545,66.0105,66.0545,364923.0
2023-04-12 14:45:00,75.1,75.12,75.07,75.08,478351.0,66.0545,66.0721,66.0281,66.0369,478351.0
2023-04-12 14:50:00,75.08,75.09,75.04,75.07,199915.0,66.0369,66.0457,66.0017,66.0281,199915.0
2023-04-12 14:55:00,75.08,75.11,75.06,75.08,297861.0,66.0369,66.0633,66.0193,66.0369,297861.0
2023-04-12 15:00:00,75.08,75.12,75.05,75.06,304455.0,66.0369,66.0721,66.0105,66.0193,304455.0
2023-04-12 15:05:00,75.06,75.08,75.06,75.06,87389.0,66.0193,66.0369,66.0193,66.0193,87389.0
2023-04-12 15:10:00,75.06,75.07,75.01,75.02,190611.0,66.0193,66.0281,65.9753,65.9841,190611.0
2023-04-12 15:15:00,75.02,75.02,74.96,74.96,346930.0,65.9841,65.9841,65.9314,65.9314,346930.0
2023-04-12 15:20:00,74.97,75.0,74.95,74.97,466670.0,65.9402,65.9665,65.9226,65.9402,466670.0
2023-04-12 15:25:00,74.97,74.98,74.94,74.96,162024.0,65.9402,65.949,65.9138,65.9314,162024.0
2023-04-12 15:30:00,74.95,75.01,74.95,75.0,330154.0,65.9226,65.9753,65.9226,65.9665,330154.0
2023-04-12 15:35:00,74.99,75.01,74.99,75.01,249024.0,65.9577,65.9753,65.9577,65.9753,249024.0
2023-04-12 15:40:00,75.01,75.02,74.99,74.99,263073.0,65.9753,65.9841,65.9577,65.9577,263073.0
2023-04-12 15:45:00,74.99,75.01,74.93,74.94,700896.0,65.9577,65.9753,65.905,65.9138,700896.0
2023-04-12 15:50:00,74.94,74.95,74.92,74.93,788421.0,65.9138,65.9226,65.8962,65.905,788421.0
2023-04-12 15:55:00,74.93,74.93,74.89,74.91,1336691.0,65.905,65.905,65.8698,65.8874,1336691.0
2023-04-13 09:30:00,75.04,75.21,75.04,75.18,881024.0,66.0017,66.1513,66.0017,66.1249,881024.0
2023-04-13 09:35:00,75.18,75.27,75.16,75.25,907408.0,66.1249,66.204,66.1073,66.1864,907408.0
2023-04-13 09:40:00,75.25,75.3,75.22,75.29,836553.0,66.1864,66.2304,66.16,66.2216,836553.0
2023-04-13 09:45:00,75.3,75.44,75.27,75.43,1279663.0,66.2304,66.3535,66.204,66.3448,1279663.0
2023-04-13 09:50:00,75.43,75.46,75.31,75.34,1884835.0,66.3448,66.3711,66.2392,66.2656,1884835.0
2023-04-13 09:55:00,75.34,75.43,75.33,75.42,895296.0,66.2656,66.3448,66.2568,66.336,895296.0
2023-04-13 10:00:00,75.43,75.48,75.4,75.48,1062192.0,66.3448,66.3887,66.3184,66.3887,1062192.0
2023-04-13 10:05:00,75.48,75.51,75.44,75.48,1111011.0,66.3887,66.4151,66.3535,66.3887,1111011.0
2023-04-13 10:10:00,75.48,75.51,75.46,75.51,758926.0,66.3887,66.4151,66.3711,66.4151,758926.0
2023-04-13 10:15:00,75.51,75.52,75.44,75.51,670191.0,66.4151,66.4239,66.3535,66.4151,670191.0
2023-04-13 10:20:00,75.51,75.51,75.41,75.47,893831.0,66.4151,66.4151,66.3272,66.3799,893831.0
2023-04-13 10:25:00,75.47,75.49,75.45,75.48,601230.0,66.3799,66.3975,66.3623,66.3887,601230.0
2023-04-13 10:30:00,75.48,75.49,75.38,75.4,1416103.0,66.3887,66.3975,66.3008,66.3184,1416103.0
2023-04-13 10:35:00,75.41,75.45,75.4,75.42,1127171.0,66.3272,66.3623,66.3184,66.336,1127171.0
2023-04-13 10:40:00,75.41,75.42,75.38,75.39,1006931.0,66.3272,66.336,66.3008,66.3096,1006931.0
2023-04-13 10:45:00,75.39,75.4,75.36,75.37,841593.0,66.3096,66.3184,66.2832,66.292,841593.0
2023-04-13 10:50:00,75.37,75.43,75.36,75.43,716870.0,66.292,66.3448,66.2832,66.3448,716870.0
2023-04-13 10:55:00,75.42,75.45,75.38,75.39,1053907.0,66.336,66.3623,66.3008,66.3096,1053907.0
2023-04-13 11:00:00,75.4,75.43,75.38,75.43,416123.0,66.3184,66.3448,66.3008,66.3448,416123.0
2023-04-13 11:05:00,75.43,75.43,75.38,75.42,206990.0,66.3448,66.3448,66.3008,66.336,206990.0
2023-04-13 11:10:00,75.42,75.44,75.39,75.42,532772.0,66.336,66.3535,66.3096,66.336,532772.0
2023-04-13 11:15:00,75.42,75.44,75.41,75.43,363414.0,66.336,66.3535,66.3272,66.3448,363414.0
2023-04-13 11:20:00,75.43,75.48,75.42,75.47,1021442.0,66.3448,66.3887,66.336,66.3799,1021442.0
2023-04-13 11:25:00,75.47,75.48,75.44,75.47,531261.0,66.3799,66.3887,66.3535,66.3799,531261.0
2023-04-13 11:30:00,75.48,75.48,75.41,75.42,521779.0,66.3887,66.3887,66.3272,66.336,521779.0
2023-04-13 11:35:00,75.42,75.46,75.41,75.45,682909.0,66.336,66.3711,66.3272,66.3623,682909.0
2023-04-13 11:40:00,75.46,75.5,75.45,75.5,291593.0,66.3711,66.4063,66.3623,66.4063,291593.0
2023-04-13 11:45:00,75.5,75.53,75.49,75.5,810536.0,66.4063,66.4327,66.3975,66.4063,810536.0
2023-04-13 11:50:00,75.5,75.5,75.45,75.45,572746.0,66.4063,66.4063,66.3623,66.3623,572746.0
2023-04-13 11:55:00,75.46,75.51,75.45,75.48,843272.0,66.3711,66.4151,66.3623,66.3887,843272.0
2023-04-13 12:00:00,75.48,75.53,75.48,75.53,344818.0,66.3887,66.4327,66.3887,66.4327,344818.0
2023-04-13 12:05:00,75.53,75.56,75.52,75.53,564805.0,66.4327,66.4591,66.4239,66.4327,564805.0
2023-04-13 12:10:00,75.52,75.56,75.52,75.53,902738.0,66.4239,66.4591,66.4239,66.4327,902738.0
2023-04-13 12:15:00,75.53,75.56,75.53,75.55,752010.0,66.4327,66.4591,66.4327,66.4503,752010.0
2023-04-13 12:20:00,75.55,75.59,75.54,75.56,338462.0,66.4503,66.4855,66.4415,66.4591,338462.0
2023-04-13 12:25:00,75.56,75.57,75.53,75.56,781519.0,66.4591,66.4679,66.4327,66.4591,781519.0
2023-04-13 12:30:00,75.56,75.59,75.55,75.59,355190.0,66.4591,66.4855,66.4503,66.4855,355190.0
2023-04-13 12:35:00,75.59,75.61,75.58,75.59,898018.0,66.4855,66.5031,66.4767,66.4855,898018.0
2023-04-13 12:40:00,75.59,75.61,75.57,75.58,1896526.0,66.4855,66.5031,66.4679,66.4767,1896526.0
2023-04-13 12:45:00,75.59,75.59,75.57,75.58,742830.0,66.4855,66.4855,66.4679,66.4767,742830.0
2023-04-13 12:50:00,75.58,75.59,75.53,75.53,1224999.0,66.4767,66.4855,66.4327,66.4327,1224999.0
2023-04-13 12:55:00,75.53,75.54,75.52,75.53,1333356.0,66.4327,66.4415,66.4239,66.4327,1333356.0
2023-04-13 13:00:00,75.53,75.55,75.51,75.55,530173.0,66.4327,66.4503,66.4151,66.4503,530173.0
2023-04-13 13:05:00,75.55,75.57,75.53,75.57,787084.0,66.4503,66.4679,66.4327,66.4679,787084.0
2023-04-13 13:10:00,75.57,75.59,75.56,75.59,782619.0,66.4679,66.4855,66.4591,66.4855,782619.0
2023-04-13 13:15:00,75.59,75.6,75.58,75.6,703372.0,66.4855,66.4943,66.4767,66.4943,703372.0
2023-04-13 13:20:00,75.6,75.62,75.58,75.58,999521.0,66.4943,66.5119,66.4767,66.4767,999521.0
2023-04-13 13:25:00,75.59,75.59,75.56,75.58,383218.0,66.4855,66.4855,66.4591,66.4767,383218.0
2023-04-13 13:30:00,75.58,75.59,75.57,75.59,381886.0,66.4767,66.4855,66.4679,66.4855,381886.0
2023-04-13 13:35:00,75.59,75.59,75.56,75.57,699990.0,66.4855,66.4855,66.4591,66.4679,699990.0
2023-04-13 13:40:00,75.57,75.6,75.54,75.54,1250324.0,66.4679,66.4943,66.4415,66.4415,1250324.0
2023-04-13 13:45:00,75.54,75.56,75.53,75.53,644058.0,66.4415,66.4591,66.4327,66.4327,644058.0
2023-04-13 13:50:00,75.54,75.55,75.53,75.55,681247.0,66.4415,66.4503,66.4327,66.4503,681247.0
2023-04-13 13:55:00,75.55,75.56,75.54,75.55,505715.0,66.4503,66.4591,66.4415,66.4503,505715.0
2023-04-13 14:00:00,75.55,75.56,75.54,75.56,516709.0,66.4503,66.4591,66.4415,66.4591,516709.0
2023-04-13 14:05:00,75.56,75.57,75.54,75.56,560127.0,66.4591,66.4679,66.4415,66.4591,560127.0
2023-04-13 14:10:00,75.56,75.57,75.55,75.56,491707.0,66.4591,66.4679,66.4503,66.4591,491707.0
2023-04-13 14:15:00,75.56,75.57,75.56,75.57,404084.0,66.4591,66.4679,66.4591,66.4679,404084.0
2023-04-13 14:20:00,75.57,75.58,75.55,75.56,746302.0,66.4679,66.4767,66.4503,66.4591,746302.0
2023-04-13 14:25:00,75.56,75.56,75.51,75.52,1601425.0,66.4591,66.4591,66.4151,66.4239,1601425.0
2023-04-13 14:30:00,75.52,75.52,75.49,75.5,1923412.0,66.4239,66.4239,66.3975,66.4063,1923412.0
2023-04-13 14:35:00,75.49,75.5,75.47,75.48,895032.0,66.3975,66.4063,66.3799,66.3887,895032.0
2023-04-13 14:40:00,75.47,75.48,75.45,75.48,647726.0,66.3799,66.3887,66.3623,66.3887,647726.0
2023-04-13 14:45:00,75.48,75.49,75.47,75.48,520977.0,66.3887,66.3975,66.3799,66.3887,520977.0
2023-04-13 14:50:00,75.48,75.49,75.47,75.48,444947.0,66.3887,66.3975,66.3799,66.3887,444947.0
2023-04-13 14:55:00,75.48,75.49,75.48,75.49,377278.0,66.3887,66.3975,66.3887,66.3975,377278.0
2023-04-13 15:00:00,75.49,75.5,75.48,75.5,546601.0,66.3975,66.4063,66.3887,66.4063,546601.0
2023-04-13 15:05:00,75.5,75.51,75.49,75.5,1192346.0,66.4063,66.4151,66.3975,66.4063,1192346.0
2023-04-13 15:10:00,75.5,75.5,75.44,75.45,1180617.0,66.4063,66.4063,66.3535,66.3623,1180617.0
2023-04-13 15:15:00,75.46,75.47,75.44,75.44,731566.0,66.3711,66.3799,66.3535,66.3535,731566.0
2023-04-13 15:20:00,75.44,75.46,75.42,75.43,1180441.0,66.3535,66.3711,66.336,66.3448,1180441.0
2023-04-13 15:25:00,75.42,75.44,75.4,75.42,1102776.0,66.336,66.3535,66.3184,66.336,1102776.0
2023-04-13 15:30:00,75.42,75.46,75.41,75.45,899648.0,66.336,66.3711,66.3272,66.3623,899648.0
2023-04-13 15:35:00,75.45,75.47,75.43,75.46,626432.0,66.3623,66.3799,66.3448,66.3711,626432.0
2023-04-13 15:40:00,75.46,75.49,75.45,75.49,1144726.0,66.3711,66.3975,66.3623,66.3975,1144726.0
2023-04-13 15:45:00,75.49,75.52,75.45,75.45,1699417.0,66.3975,66.4239,66.3623,66.3623,1699417.0
2023-04-13 15:50:00,75.45,75.46,75.42,75.44,1994585.0,66.3623,66.3711,66.336,66.3535,1994585.0
2023-04-13 15:55:00,75.44,75.5,75.43,75.43,3522403.0,66.3535,66.4063,66.3448,66.3448,3522403.0
2023-04-14 09:30:00,75.4,75.46,75.35,75.46,1189893.0,66.3184,66.3711,66.2744,66.3711,1189893.0
2023-04-14 09:35:00,75.46,75.53,75.46,75.51,415394.0,66.3711,66.4327,66.3711,66.4151,415394.0
2023-04-14 09:40:00,75.51,75.51,75.44,75.51,239156.0,66.4151,66.4151,66.3535,66.4151,239156.0
2023-04-14 09:45:00,75.5,75.52,75.47,75.5,514016.0,66.4063,66.4239,66.3799,66.4063,514016.0
2023-04-14 09:50:00,75.5,75.52,75.49,75.49,256098.0,66.4063,66.4239,66.3975,66.3975,256098.0
2023-04-14 09:55:00,75.5,75.55,75.49,75.55,462318.0,66.4063,66.4503,66.3975,66.4503,462318.0
2023-04-14 10:00:00,75.54,75.55,75.4,75.48,484562.0,66.4415,66.4503,66.3184,66.3887,484562.0
2023-04-14 10:05:00,75.49,75.49,75.38,75.41,1750098.0,66.3975,66.3975,66.3008,66.3272,1750098.0
2023-04-14 10:10:00,75.42,75.45,75.39,75.42,172881.0,66.336,66.3623,66.3096,66.336,172881.0
2023-04-14 10:15:00,75.42,75.46,75.37,75.38,735411.0,66.336,66.3711,66.292,66.3008,735411.0
2023-04-14 10:20:00,75.38,75.41,75.35,75.36,618541.0,66.3008,66.3272,66.2744,66.2832,618541.0
2023-04-14 10:25:00,75.36,75.39,75.32,75.34,347917.0,66.2832,66.3096,66.248,66.2656,347917.0
2023-04-14 10:30:00,75.34,75.37,75.33,75.35,499425.0,66.2656,66.292,66.2568,66.2744,499425.0
2023-04-14 10:35:00,75.35,75.37,75.3,75.36,495154.0,66.2744,66.292,66.2304,66.2832,495154.0
2023-04-14 10:40:00,75.36,75.36,75.3,75.34,246261.0,66.2832,66.2832,66.2304,66.2656,246261.0
2023-04-14 10:45:00,75.34,75.37,75.31,75.33,323371.0,66.2656,66.292,66.2392,66.2568,323371.0
2023-04-14 10:50:00,75.33,75.35,75.3,75.31,466911.0,66.2568,66.2744,66.2304,66.2392,466911.0
2023-04-14 10:55:00,75.31,75.35,75.31,75.33,205399.0,66.2392,66.2744,66.2392,66.2568,205399.0
2023-04-14 11:00:00,75.33,75.35,75.3,75.31,408354.0,66.2568,66.2744,66.2304,66.2392,408354.0
2023-04-14 11:05:00,75.3,75.33,75.27,75.3,490089.0,66.2304,66.2568,66.204,66.2304,490089.0
2023-04-14 11:10:00,75.31,75.37,75.3,75.34,860541.0,66.2392,66.292,66.2304,66.2656,860541.0
2023-04-14 11:15:00,75.34,75.35,75.28,75.31,604503.0,66.2656,66.2744,66.2128,66.2392,604503.0
2023-04-14 11:20:00,75.31,75.32,75.28,75.28,828603.0,66.2392,66.248,66.2128,66.2128,828603.0
2023-04-14 11:25:00,75.28,75.29,75.24,75.26,238711.0,66.2128,66.2216,66.1776,66.1952,238711.0
2023-04-14 11:30:00,75.26,75.27,75.23,75.25,579002.0,66.1952,66.204,66.1688,66.1864,579002.0
2023-04-14 11:35:00,75.25,75.25,75.19,75.2,323969.0,66.1864,66.1864,66.1337,66.1425,323969.0
2023-04-14 11:40:00,75.19,75.22,75.17,75.19,271194.0,66.1337,66.16,66.1161,66.1337,271194.0
2023-04-14 11:45:00,75.2,75.23,75.19,75.2,263866.0,66.1425,66.1688,66.1337,66.1425,263866.0
2023-04-14 11:50:00,75.19,75.2,75.16,75.18,270590.0,66.1337,66.1425,66.1073,66.1249,270590.0
2023-04-14 11:55:00,75.17,75.18,75.11,75.16,560686.0,66.1161,66.1249,66.0633,66.1073,560686.0
2023-04-14 12:00:00,75.15,75.18,75.12,75.16,2132574.0,66.0985,66.1249,66.0721,66.1073,2132574.0
2023-04-14 12:05:00,75.16,75.19,75.14,75.17,805894.0,66.1073,66.1337,66.0897,66.1161,805894.0
2023-04-14 12:10:00,75.17,75.18,75.14,75.15,208777.0,66.1161,66.1249,66.0897,66.0985,208777.0
2023-04-14 12:15:00,75.15,75.16,75.11,75.13,499202.0,66.0985,66.1073,66.0633,66.0809,499202.0
2023-04-14 12:20:00,75.13,75.17,75.11,75.17,602395.0,66.0809,66.1161,66.0633,66.1161,602395.0
2023-04-14 12:25:00,75.17,75.19,75.16,75.19,466867.0,66.1161,66.1337,66.1073,66.1337,466867.0
2023-04-14 12:30:00,75.19,75.2,75.16,75.2,313172.0,66.1337,66.1425,66.1073,66.1425,313172.0
2023-04-14 12:35:00,75.19,75.21,75.16,75.17,384865.0,66.1337,66.1513,66.1073,66.1161,384865.0
2023-04-14 12:40:00,75.17,75.2,75.14,75.15,279595.0,66.1161,66.1425,66.0897,66.0985,279595.0
2023-04-14 12:45:00,75.15,75.15,75.09,75.11,692008.0,66.0985,66.0985,66.0457,66.0633,692008.0
2023-04-14 12:50:00,75.11,75.12,75.1,75.11,218569.0,66.0633,66.0721,66.0545,66.0633,218569.0
2023-04-14 12:55:00,75.11,75.11,75.08,75.09,272278.0,66.0633,66.0633,66.0369,66.0457,272278.0
2023-04-14 13:00:00,75.09,75.18,75.08,75.18,598574.0,66.0457,66.1249,66.0369,66.1249,598574.0
2023-04-14 13:05:00,75.18,75.23,75.17,75.2,701175.0,66.1249,66.1688,66.1161,66.1425,701175.0
2023-04-14 13:10:00,75.2,75.24,75.19,75.23,842601.0,66.1425,66.1776,66.1337,66.1688,842601.0
2023-04-14 13:15:00,75.23,75.26,75.23,75.26,738763.0,66.1688,66.1952,66.1688,66.1952,738763.0
2023-04-14 13:20:00,75.26,75.26,75.24,75.24,674413.0,66.1952,66.1952,66.1776,66.1776,674413.0
2023-04-14 13:25:00,75.25,75.25,75.19,75.2,967599.0,66.1864,66.1864,66.1337,66.1425,967599.0
2023-04-14 13:30:00,75.2,75.2,75.15,75.17,296276.0,66.1425,66.1425,66.0985,66.1161,296276.0
2023-04-14 13:35:00,75.17,75.18,75.15,75.17,206943.0,66.1161,66.1249,66.0985,66.1161,206943.0
2023-04-14 13:40:00,75.18,75.22,75.16,75.17,288680.0,66.1249,66.16,66.1073,66.1161,288680.0
2023-04-14 13:45:00,75.17,75.22,75.16,75.22,418496.0,66.1161,66.16,66.1073,66.16,418496.0
2023-04-14 13:50:00,75.22,75.24,75.21,75.23,189779.0,66.16,66.1776,66.1513,66.1688,189779.0
2023-04-14 13:55:00,75.23,75.24,75.21,75.21,186566.0,66.1688,66.1776,66.1513,66.1513,186566.0
2023-04-14 14:00:00,75.22,75.23,75.2,75.22,117995.0,66.16,66.1688,66.1425,66.16,117995.0
2023-04-14 14:05:00,75.21,75.23,75.21,75.23,158162.0,66.1513,66.1688,66.1513,66.1688,158162.0
2023-04-14 14:10:00,75.23,75.23,75.21,75.23,484259.0,66.1688,66.1688,66.1513,66.1688,484259.0
2023-04-14 14:15:00,75.23,75.23,75.2,75.21,227184.0,66.1688,66.1688,66.1425,66.1513,227184.0
2023-04-14 14:20:00,75.22,75.25,75.21,75.23,379527.0,66.16,66.1864,66.1513,66.1688,379527.0
2023-04-14 14:25:00,75.24,75.25,75.23,75.25,64666.0,66.1776,66.1864,66.1688,66.1864,64666.0
2023-04-14 14:30:00,75.24,75.26,75.24,75.25,138312.0,66.1776,66.1952,66.1776,66.1864,138312.0
2023-04-14 14:35:00,75.25,75.25,75.21,75.22,165598.0,66.1864,66.1864,66.1513,66.16,165598.0
2023-04-14 14:40:00,75.22,75.23,75.19,75.23,392592.0,66.16,66.1688,66.1337,66.1688,392592.0
2023-04-14 14:45:00,75.23,75.23,75.2,75.23,183774.0,66.1688,66.1688,66.1425,66.1688,183774.0
2023-04-14 14:50:00,75.23,75.23,75.19,75.2,54412.0,66.1688,66.1688,66.1337,66.1425,54412.0
2023-04-14 14:55:00,75.2,75.21,75.19,75.2,39373.0,66.1425,66.1513,66.1337,66.1425,39373.0
2023-04-14 15:00:00,75.21,75.21,75.16,75.18,160399.0,66.1513,66.1513,66.1073,66.1249,160399.0
2023-04-14 15:05:00,75.18,75.2,75.17,75.19,147465.0,66.1249,66.1425,66.1161,66.1337,147465.0
2023-04-14 15:10:00,75.18,75.19,75.14,75.15,134173.0,66.1249,66.1337,66.0897,66.0985,134173.0
2023-04-14 15:15:00,75.15,75.15,75.11,75.14,388716.0,66.0985,66.0985,66.0633,66.0897,388716.0
2023-04-14 15:20:00,75.14,75.16,75.11,75.16,190143.0,66.0897,66.1073,66.0633,66.1073,190143.0
2023-04-14 15:25:00,75.16,75.19,75.16,75.19,464710.0,66.1073,66.1337,66.1073,66.1337,464710.0
2023-04-14 15:30:00,75.19,75.2,75.18,75.19,235048.0,66.1337,66.1425,66.1249,66.1337,235048.0
2023-04-14 15:35:00,75.19,75.22,75.18,75.22,268117.0,66.1337,66.16,66.1249,66.16,268117.0
2023-04-14 15:40:00,75.22,75.26,75.22,75.26,676721.0,66.16,66.1952,66.16,66.1952,676721.0
2023-04-14 15:45:00,75.26,75.26,75.22,75.26,480200.0,66.1952,66.1952,66.16,66.1952,480200.0
2023-04-14 15:50:00,75.25,75.27,75.23,75.26,944498.0,66.1864,66.204,66.1688,66.1952,944498.0
2023-04-14 15:55:00,75.26,75.27,75.23,75.26,1510905.0,66.1952,66.204,66.1688,66.1952,1510905.0
2023-04-17 09:30:00,75.1,75.13,75.07,75.09,375406.0,66.0545,66.0809,66.0281,66.0457,375406.0
2023-04-17 09:35:00,75.09,75.16,75.08,75.13,152100.0,66.0457,66.1073,66.0369,66.0809,152100.0
2023-04-17 09:40:00,75.13,75.15,75.09,75.1,238287.0,66.0809,66.0985,66.0457,66.0545,238287.0
2023-04-17 09:45:00,75.11,75.12,75.0,75.01,569414.0,66.0633,66.0721,65.9665,65.9753,569414.0
2023-04-17 09:50:00,75.02,75.12,75.02,75.09,548724.0,65.9841,66.0721,65.9841,66.0457,548724.0
2023-04-17 09:55:00,75.09,75.12,75.07,75.09,400095.0,66.0457,66.0721,66.0281,66.0457,400095.0
2023-04-17 10:00:00,75.09,75.13,75.05,75.05,130092.0,66.0457,66.0809,66.0105,66.0105,130092.0
2023-04-17 10:05:00,75.06,75.07,75.04,75.06,163166.0,66.0193,66.0281,66.0017,66.0193,163166.0
2023-04-17 10:10:00,75.06,75.09,75.05,75.07,122664.0,66.0193,66.0457,66.0105,66.0281,122664.0
2023-04-17 10:15:00,75.08,75.09,75.05,75.06,67287.0,66.0369,66.0457,66.0105,66.0193,67287.0
2023-04-17 10:20:00,75.05,75.06,75.04,75.05,457698.0,66.0105,66.0193,66.0017,66.0105,457698.0
2023-04-17 10:25:00,75.05,75.05,74.99,75.0,223382.0,66.0105,66.0105,65.9577,65.9665,223382.0
2023-04-17 10:30:00,75.0,75.0,74.97,74.97,312278.0,65.9665,65.9665,65.9402,65.9402,312278.0
2023-04-17 10:35:00,74.98,75.0,74.93,74.94,208653.0,65.949,65.9665,65.905,65.9138,208653.0
2023-04-17 10:40:00,74.94,74.94,74.91,74.92,305624.0,65.9138,65.9138,65.8874,65.8962,305624.0
2023-04-17 10:45:00,74.92,74.96,74.91,74.95,468758.0,65.8962,65.9314,65.8874,65.9226,468758.0
2023-04-17 10:50:00,74.95,74.97,74.93,74.94,222242.0,65.9226,65.9402,65.905,65.9138,222242.0
2023-04-17 10:55:00,74.94,74.94,74.91,74.92,215238.0,65.9138,65.9138,65.8874,65.8962,215238.0
2023-04-17 11:00:00,74.92,74.94,74.89,74.9,194261.0,65.8962,65.9138,65.8698,65.8786,194261.0
2023-04-17 11:05:00,74.91,74.93,74.91,74.93,107428.0,65.8874,65.905,65.8874,65.905,107428.0
2023-04-17 11:10:00,74.93,74.93,74.88,74.9,178691.0,65.905,65.905,65.861,65.8786,178691.0
2023-04-17 11:15:00,74.9,74.95,74.89,74.92,319768.0,65.8786,65.9226,65.8698,65.8962,319768.0
2023-04-17 11:20:00,74.92,74.94,74.91,74.94,72285.0,65.8962,65.9138,65.8874,65.9138,72285.0
2023-04-17 11:25:00,74.95,74.96,74.9,74.91,117603.0,65.9226,65.9314,65.8786,65.8874,117603.0
2023-04-17 11:30:00,74.92,74.92,74.89,74.9,199632.0,65.8962,65.8962,65.8698,65.8786,199632.0
2023-04-17 11:35:00,74.89,74.9,74.83,74.86,271104.0,65.8698,65.8786,65.817,65.8434,271104.0
2023-04-17 11:40:00,74.85,74.87,74.81,74.84,1438288.0,65.8346,65.8522,65.7994,65.8258,1438288.0
2023-04-17 11:45:00,74.83,74.87,74.82,74.87,249273.0,65.817,65.8522,65.8082,65.8522,249273.0
2023-04-17 11:50:00,74.87,74.89,74.86,74.88,406526.0,65.8522,65.8698,65.8434,65.861,406526.0
2023-04-17 11:55:00,74.88,74.9,74.86,74.89,438180.0,65.861,65.8786,65.8434,65.8698,438180.0
2023-04-17 12:00:00,74.89,74.89,74.85,74.86,165541.0,65.8698,65.8698,65.8346,65.8434,165541.0
2023-04-17 12:05:00,74.87,74.87,74.84,74.86,71170.0,65.8522,65.8522,65.8258,65.8434,71170.0
2023-04-17 12:10:00,74.87,74.88,74.85,74.86,75944.0,65.8522,65.861,65.8346,65.8434,75944.0
2023-04-17 12:15:00,74.86,74.87,74.83,74.84,266739.0,65.8434,65.8522,65.817,65.8258,266739.0
2023-04-17 12:20:00,74.84,74.85,74.81,74.82,306349.0,65.8258,65.8346,65.7994,65.8082,306349.0
2023-04-17 12:25:00,74.82,74.86,74.82,74.86,204882.0,65.8082,65.8434,65.8082,65.8434,204882.0
2023-04-17 12:30:00,74.86,74.89,74.85,74.86,171532.0,65.8434,65.8698,65.8346,65.8434,171532.0
2023-04-17 12:35:00,74.87,74.89,74.85,74.88,103962.0,65.8522,65.8698,65.8346,65.861,103962.0
2023-04-17 12:40:00,74.87,74.91,74.86,74.88,129058.0,65.8522,65.8874,65.8434,65.861,129058.0
2023-04-17 12:45:00,74.88,74.91,74.87,74.88,153020.0,65.861,65.8874,65.8522,65.861,153020.0
2023-04-17 12:50:00,74.88,74.88,74.83,74.83,78970.0,65.861,65.861,65.817,65.817,78970.0
2023-04-17 12:55:00,74.84,74.88,74.83,74.87,204497.0,65.8258,65.861,65.817,65.8522,204497.0
2023-04-17 13:00:00,74.86,74.88,74.84,74.87,178811.0,65.8434,65.861,65.8258,65.8522,178811.0
2023-04-17 13:05:00,74.87,74.87,74.82,74.85,126130.0,65.8522,65.8522,65.8082,65.8346,126130.0
2023-04-17 13:10:00,74.84,74.87,74.83,74.85,102126.0,65.8258,65.8522,65.817,65.8346,102126.0
2023-04-17 13:15:00,74.86,74.9,74.84,74.89,534892.0,65.8434,65.8786,65.8258,65.8698,534892.0
2023-04-17 13:20:00,74.89,74.89,74.86,74.88,78759.0,65.8698,65.8698,65.8434,65.861,78759.0
2023-04-17 13:25:00,74.88,74.9,74.86,74.9,212807.0,65.861,65.8786,65.8434,65.8786,212807.0
2023-04-17 13:30:00,74.9,74.92,74.87,74.89,415631.0,65.8786,65.8962,65.8522,65.8698,415631.0
2023-04-17 13:35:00,74.88,74.91,74.87,74.91,110004.0,65.861,65.8874,65.8522,65.8874,110004.0
2023-04-17 13:40:00,74.91,74.92,74.89,74.9,186825.0,65.8874,65.8962,65.8698,65.8786,186825.0
2023-04-17 13:45:00,74.9,74.92,74.88,74.9,127556.0,65.8786,65.8962,65.861,65.8786,127556.0
2023-04-17 13:50:00,74.9,74.92,74.89,74.91,171358.0,65.8786,65.8962,65.8698,65.8874,171358.0
2023-04-17 13:55:00,74.91,74.91,74.87,74.9,230836.0,65.8874,65.8874,65.8522,65.8786,230836.0
2023-04-17 14:00:00,74.89,74.9,74.87,74.87,358096.0,65.8698,65.8786,65.8522,65.8522,358096.0
2023-04-17 14:05:00,74.88,74.89,74.87,74.89,106057.0,65.861,65.8698,65.8522,65.8698,106057.0
2023-04-17 14:10:00,74.89,74.92,74.88,74.92,252111.0,65.8698,65.8962,65.861,65.8962,252111.0
2023-04-17 14:15:00,74.91,74.94,74.9,74.91,239075.0,65.8874,65.9138,65.8786,65.8874,239075.0
2023-04-17 14:20:00,74.91,74.93,74.9,74.91,44469.0,65.8874,65.905,65.8786,65.8874,44469.0
2023-04-17 14:25:00,74.91,74.93,74.9,74.93,47735.0,65.8874,65.905,65.8786,65.905,47735.0
2023-04-17 14:30:00,74.92,74.94,74.91,74.94,124351.0,65.8962,65.9138,65.8874,65.9138,124351.0
2023-04-17 14:35:00,74.94,74.97,74.93,74.97,106900.0,65.9138,65.9402,65.905,65.9402,106900.0
2023-04-17 14:40:00,74.97,75.01,74.96,75.0,172271.0,65.9402,65.9753,65.9314,65.9665,172271.0
2023-04-17 14:45:00,75.0,75.04,75.0,75.03,168998.0,65.9665,66.0017,65.9665,65.9929,168998.0
2023-04-17 14:50:00,75.03,75.03,74.99,75.01,206259.0,65.9929,65.9929,65.9577,65.9753,206259.0
2023-04-17 14:55:00,75.01,75.05,75.01,75.03,118184.0,65.9753,66.0105,65.9753,65.9929,118184.0
2023-04-17 15:00:00,75.04,75.06,75.03,75.05,167962.0,66.0017,66.0193,65.9929,66.0105,167962.0
2023-04-17 15:05:00,75.05,75.07,75.04,75.06,152805.0,66.0105,66.0281,66.0017,66.0193,152805.0
2023-04-17 15:10:00,75.06,75.07,75.02,75.03,282302.0,66.0193,66.0281,65.9841,65.9929,282302.0
2023-04-17 15:15:00,75.03,75.05,75.03,75.03,139929.0,65.9929,66.0105,65.9929,65.9929,139929.0
2023-04-17 15:20:00,75.04,75.05,75.03,75.05,23927.0,66.0017,66.0105,65.9929,66.0105,23927.0
2023-04-17 15:25:00,75.05,75.05,75.03,75.04,132551.0,66.0105,66.0105,65.9929,66.0017,132551.0
2023-04-17 15:30:00,75.03,75.03,75.01,75.01,86453.0,65.9929,65.9929,65.9753,65.9753,86453.0
2023-04-17 15:35:00,75.01,75.01,74.97,74.99,1077942.0,65.9753,65.9753,65.9402,65.9577,1077942.0
2023-04-17 15:40:00,74.99,75.02,74.98,75.01,1004515.0,65.9577,65.9841,65.949,65.9753,1004515.0
2023-04-17 15:45:00,75.01,75.04,74.99,75.03,1955268.0,65.9753,66.0017,65.9577,65.9929,1955268.0
2023-04-17 15:50:00,75.03,75.06,75.03,75.06,449398.0,65.9929,66.0193,65.9929,66.0193,449398.0
2023-04-17 15:55:00,75.05,75.08,75.03,75.07,1586051.0,66.0105,66.0369,65.9929,66.0281,1586051.0
2023-04-18 09:30:00,75.26,75.29,75.2,75.28,1158513.0,66.1952,66.2216,66.1425,66.2128,1158513.0
2023-04-18 09:35:00,75.27,75.3,75.24,75.28,309045.0,66.204,66.2304,66.1776,66.2128,309045.0
2023-04-18 09:40:00,75.28,75.33,75.28,75.31,749738.0,66.2128,66.2568,66.2128,66.2392,749738.0
2023-04-18 09:45:00,75.31,75.36,75.29,75.35,347261.0,66.2392,66.2832,66.2216,66.2744,347261.0
2023-04-18 09:50:00,75.35,75.35,75.3,75.33,213545.0,66.2744,66.2744,66.2304,66.2568,213545.0
2023-04-18 09:55:00,75.33,75.33,75.25,75.26,666741.0,66.2568,66.2568,66.1864,66.1952,666741.0
2023-04-18 10:00:00,75.25,75.27,75.18,75.19,302305.0,66.1864,66.204,66.1249,66.1337,302305.0
2023-04-18 10:05:00,75.19,75.26,75.19,75.26,138926.0,66.1337,66.1952,66.1337,66.1952,138926.0
2023-04-18 10:10:00,75.26,75.27,75.24,75.25,442444.0,66.1952,66.204,66.1776,66.1864,442444.0
2023-04-18 10:15:00,75.25,75.25,75.23,75.23,1799026.0,66.1864,66.1864,66.1688,66.1688,1799026.0
2023-04-18 10:20:00,75.23,75.28,75.23,75.27,341175.0,66.1688,66.2128,66.1688,66.204,341175.0
2023-04-18 10:25:00,75.27,75.27,75.21,75.22,486934.0,66.204,66.204,66.1513,66.16,486934.0
2023-04-18 10:30:00,75.22,75.22,75.15,75.16,568653.0,66.16,66.16,66.0985,66.1073,568653.0
2023-04-18 10:35:00,75.16,75.18,75.14,75.18,149863.0,66.1073,66.1249,66.0897,66.1249,149863.0
2023-04-18 10:40:00,75.18,75.2,75.17,75.19,369445.0,66.1249,66.1425,66.1161,66.1337,369445.0
2023-04-18 10:45:00,75.19,75.2,75.16,75.16,184175.0,66.1337,66.1425,66.1073,66.1073,184175.0
2023-04-18 10:50:00,75.16,75.18,75.14,75.15,217598.0,66.1073,66.1249,66.0897,66.0985,217598.0
2023-04-18 10:55:00,75.15,75.16,75.13,75.15,216094.0,66.0985,66.1073,66.0809,66.0985,216094.0
2023-04-18 11:00:00,75.15,75.19,75.14,75.16,167988.0,66.0985,66.1337,66.0897,66.1073,167988.0
2023-04-18 11:05:00,75.16,75.19,75.15,75.19,188091.0,66.1073,66.1337,66.0985,66.1337,188091.0
2023-04-18 11:10:00,75.19,75.19,75.14,75.15,172677.0,66.1337,66.1337,66.0897,66.0985,172677.0
2023-04-18 11:15:00,75.15,75.17,75.13,75.15,110876.0,66.0985,66.1161,66.0809,66.0985,110876.0
2023-04-18 11:20:00,75.14,75.14,75.11,75.12,196474.0,66.0897,66.0897,66.0633,66.0721,196474.0
2023-04-18 11:25:00,75.11,75.14,75.11,75.14,92679.0,66.0633,66.0897,66.0633,66.0897,92679.0
2023-04-18 11:30:00,75.13,75.14,75.11,75.12,115158.0,66.0809,66.0897,66.0633,66.0721,115158.0
2023-04-18 11:35:00,75.12,75.13,75.03,75.04,306332.0,66.0721,66.0809,65.9929,66.0017,306332.0
2023-04-18 11:40:00,75.05,75.08,75.03,75.06,273564.0,66.0105,66.0369,65.9929,66.0193,273564.0
2023-04-18 11:45:00,75.06,75.07,75.03,75.05,150079.0,66.0193,66.0281,65.9929,66.0105,150079.0
2023-04-18 11:50:00,75.04,75.05,75.01,75.05,140802.0,66.0017,66.0105,65.9753,66.0105,140802.0
2023-04-18 11:55:00,75.05,75.05,75.01,75.03,62506.0,66.0105,66.0105,65.9753,65.9929,62506.0
2023-04-18 12:00:00,75.02,75.06,75.01,75.03,71239.0,65.9841,66.0193,65.9753,65.9929,71239.0
2023-04-18 12:05:00,75.03,75.06,75.0,75.06,305663.0,65.9929,66.0193,65.9665,66.0193,305663.0
2023-04-18 12:10:00,75.05,75.07,75.05,75.05,274110.0,66.0105,66.0281,66.0105,66.0105,274110.0
2023-04-18 12:15:00,75.05,75.07,75.04,75.06,199919.0,66.0105,66.0281,66.0017,66.0193,199919.0
2023-04-18 12:20:00,75.06,75.08,75.05,75.06,117841.0,66.0193,66.0369,66.0105,66.0193,117841.0
2023-04-18 12:25:00,75.06,75.09,75.05,75.09,186776.0,66.0193,66.0457,66.0105,66.0457,186776.0
2023-04-18 12:30:00,75.08,75.1,75.07,75.09,280395.0,66.0369,66.0545,66.0281,66.0457,280395.0
2023-04-18 12:35:00,75.1,75.1,75.05,75.06,152877.0,66.0545,66.0545,66.0105,66.0193,152877.0
2023-04-18 12:40:00,75.06,75.08,75.05,75.06,49231.0,66.0193,66.0369,66.0105,66.0193,49231.0
2023-04-18 12:45:00,75.06,75.08,75.06,75.08,69308.0,66.0193,66.0369,66.0193,66.0369,69308.0
2023-04-18 12:50:00,75.08,75.08,75.03,75.05,91507.0,66.0369,66.0369,65.9929,66.0105,91507.0
2023-04-18 12:55:00,75.05,75.06,75.03,75.03,51489.0,66.0105,66.0193,65.9929,65.9929,51489.0
2023-04-18 13:00:00,75.03,75.05,75.02,75.05,66561.0,65.9929,66.0105,65.9841,66.0105,66561.0
2023-04-18 13:05:00,75.05,75.08,75.05,75.08,93840.0,66.0105,66.0369,66.0105,66.0369,93840.0
2023-04-18 13:10:00,75.08,75.08,75.04,75.05,95790.0,66.0369,66.0369,66.0017,66.0105,95790.0
2023-04-18 13:15:00,75.04,75.05,75.01,75.02,151391.0,66.0017,66.0105,65.9753,65.9841,151391.0
2023-04-18 13:20:00,75.01,75.02,75.0,75.01,294726.0,65.9753,65.9841,65.9665,65.9753,294726.0
2023-04-18 13:25:00,75.01,75.01,74.99,75.0,176149.0,65.9753,65.9753,65.9577,65.9665,176149.0
2023-04-18 13:30:00,75.01,75.01,74.98,75.01,24297.0,65.9753,65.9753,65.949,65.9753,24297.0
2023-04-18 13:35:00,75.0,75.02,74.99,75.01,293714.0,65.9665,65.9841,65.9577,65.9753,293714.0
2023-04-18 13:40:00,75.02,75.06,75.01,75.05,340034.0,65.9841,66.0193,65.9753,66.0105,340034.0
2023-04-18 13:45:00,75.05,75.06,75.03,75.06,147164.0,66.0105,66.0193,65.9929,66.0193,147164.0
2023-04-18 13:50:00,75.06,75.06,75.04,75.06,108634.0,66.0193,66.0193,66.0017,66.0193,108634.0
2023-04-18 13:55:00,75.06,75.06,75.01,75.02,108500.0,66.0193,66.0193,65.9753,65.9841,108500.0
2023-04-18 14:00:00,75.02,75.03,75.0,75.03,102401.0,65.9841,65.9929,65.9665,65.9929,102401.0
2023-04-18 14:05:00,75.03,75.04,75.01,75.04,299092.0,65.9929,66.0017,65.9753,66.0017,299092.0
2023-04-18 14:10:00,75.04,75.06,75.04,75.06,295307.0,66.0017,66.0193,66.0017,66.0193,295307.0
2023-04-18 14:15:00,75.04,75.08,75.04,75.06,179742.0,66.0017,66.0369,66.0017,66.0193,179742.0
2023-04-18 14:20:00,75.06,75.1,75.05,75.09,120758.0,66.0193,66.0545,66.0105,66.0457,120758.0
2023-04-18 14:25:00,75.09,75.12,75.09,75.11,112213.0,66.0457,66.0721,66.0457,66.0633,112213.0
2023-04-18 14:30:00,75.11,75.12,75.08,75.09,452712.0,66.0633,66.0721,66.0369,66.0457,452712.0
2023-04-18 14:35:00,75.09,75.11,75.09,75.11,61639.0,66.0457,66.0633,66.0457,66.0633,61639.0
2023-04-18 14:40:00,75.11,75.11,75.07,75.09,94175.0,66.0633,66.0633,66.0281,66.0457,94175.0
2023-04-18 14:45:00,75.09,75.09,75.03,75.06,342663.0,66.0457,66.0457,65.9929,66.0193,342663.0
2023-04-18 14:50:00,75.06,75.08,75.04,75.07,144055.0,66.0193,66.0369,66.0017,66.0281,144055.0
2023-04-18 14:55:00,75.08,75.1,75.07,75.09,118566.0,66.0369,66.0545,66.0281,66.0457,118566.0
2023-04-18 15:00:00,75.1,75.15,75.09,75.14,541981.0,66.0545,66.0985,66.0457,66.0897,541981.0
2023-04-18 15:05:00,75.14,75.15,75.13,75.13,217511.0,66.0897,66.0985,66.0809,66.0809,217511.0
2023-04-18 15:10:00,75.13,75.15,75.11,75.14,282451.0,66.0809,66.0985,66.0633,66.0897,282451.0
2023-04-18 15:15:00,75.14,75.15,75.12,75.14,67541.0,66.0897,66.0985,66.0721,66.0897,67541.0
2023-04-18 15:20:00,75.14,75.15,75.11,75.14,135509.0,66.0897,66.0985,66.0633,66.0897,135509.0
2023-04-18 15:25:00,75.14,75.15,75.11,75.15,170396.0,66.0897,66.0985,66.0633,66.0985,170396.0
2023-04-18 15:30:00,75.15,75.15,75.12,75.14,272906.0,66.0985,66.0985,66.0721,66.0897,272906.0
2023-04-18 15:35:00,75.14,75.15,75.13,75.15,464805.0,66.0897,66.0985,66.0809,66.0985,464805.0
2023-04-18 15:40:00,75.14,75.15,75.12,75.13,399496.0,66.0897,66.0985,66.0721,66.0809,399496.0
2023-04-18 15:45:00,75.13,75.13,75.09,75.09,454870.0,66.0809,66.0809,66.0457,66.0457,454870.0
2023-04-18 15:50:00,75.09,75.11,75.09,75.11,597469.0,66.0457,66.0633,66.0457,66.0633,597469.0
2023-04-18 15:55:00,75.11,75.12,75.09,75.12,1347889.0,66.0633,66.0721,66.0457,66.0721,1347889.0
2023-04-19 09:30:00,74.83,74.87,74.79,74.82,1232719.0,65.817,65.8522,65.7818,65.8082,1232719.0
2023-04-19 09:35:00,74.83,74.84,74.78,74.81,693568.0,65.817,65.8258,65.773,65.7994,693568.0
2023-04-19 09:40:00,74.81,74.85,74.8,74.81,520142.0,65.7994,65.8346,65.7906,65.7994,520142.0
2023-04-19 09:45:00,74.81,74.84,74.79,74.83,233080.0,65.7994,65.8258,65.7818,65.817,233080.0
2023-04-19 09:50:00,74.83,74.86,74.82,74.82,249742.0,65.817,65.8434,65.8082,65.8082,249742.0
2023-04-19 09:55:00,74.81,74.83,74.8,74.81,219855.0,65.7994,65.817,65.7906,65.7994,219855.0
2023-04-19 10:00:00,74.81,74.87,74.81,74.87,474156.0,65.7994,65.8522,65.7994,65.8522,474156.0
2023-04-19 10:05:00,74.87,74.9,74.85,74.9,262607.0,65.8522,65.8786,65.8346,65.8786,262607.0
2023-04-19 10:10:00,74.89,74.92,74.88,74.92,121057.0,65.8698,65.8962,65.861,65.8962,121057.0
2023-04-19 10:15:00,74.92,74.93,74.9,74.92,85020.0,65.8962,65.905,65.8786,65.8962,85020.0
2023-04-19 10:20:00,74.92,74.94,74.9,74.91,324171.0,65.8962,65.9138,65.8786,65.8874,324171.0
2023-04-19 10:25:00,74.91,74.91,74.88,74.91,248404.0,65.8874,65.8874,65.861,65.8874,248404.0
2023-04-19 10:30:00,74.91,74.92,74.89,74.92,1103611.0,65.8874,65.8962,65.8698,65.8962,1103611.0
2023-04-19 10:35:00,74.91,74.96,74.91,74.95,235607.0,65.8874,65.9314,65.8874,65.9226,235607.0
2023-04-19 10:40:00,74.95,74.97,74.93,74.96,327098.0,65.9226,65.9402,65.905,65.9314,327098.0
2023-04-19 10:45:00,74.96,74.96,74.91,74.91,111939.0,65.9314,65.9314,65.8874,65.8874,111939.0
2023-04-19 10:50:00,74.91,74.94,74.89,74.91,900947.0,65.8874,65.9138,65.8698,65.8874,900947.0
2023-04-19 10:55:00,74.9,74.92,74.89,74.91,258856.0,65.8786,65.8962,65.8698,65.8874,258856.0
2023-04-19 11:00:00,74.91,74.94,74.9,74.92,133302.0,65.8874,65.9138,65.8786,65.8962,133302.0
2023-04-19 11:05:00,74.93,74.93,74.89,74.9,149202.0,65.905,65.905,65.8698,65.8786,149202.0
2023-04-19 11:10:00,74.9,74.91,74.89,74.9,69087.0,65.8786,65.8874,65.8698,65.8786,69087.0
2023-04-19 11:15:00,74.9,74.9,74.87,74.9,420897.0,65.8786,65.8786,65.8522,65.8786,420897.0
2023-04-19 11:20:00,74.89,74.89,74.85,74.86,281920.0,65.8698,65.8698,65.8346,65.8434,281920.0
2023-04-19 11:25:00,74.85,74.87,74.82,74.87,147838.0,65.8346,65.8522,65.8082,65.8522,147838.0
2023-04-19 11:30:00,74.87,74.88,74.83,74.84,372151.0,65.8522,65.861,65.817,65.8258,372151.0
2023-04-19 11:35:00,74.84,74.86,74.83,74.85,218869.0,65.8258,65.8434,65.817,65.8346,218869.0
2023-04-19 11:40:00,74.85,74.86,74.82,74.84,120378.0,65.8346,65.8434,65.8082,65.8258,120378.0
2023-04-19 11:45:00,74.84,74.84,74.81,74.84,154008.0,65.8258,65.8258,65.7994,65.8258,154008.0
2023-04-19 11:50:00,74.83,74.84,74.82,74.83,189946.0,65.817,65.8258,65.8082,65.817,189946.0
2023-04-19 11:55:00,74.83,74.87,74.82,74.87,758934.0,65.817,65.8522,65.8082,65.8522,758934.0
2023-04-19 12:00:00,74.87,74.88,74.83,74.84,113863.0,65.8522,65.861,65.817,65.8258,113863.0
2023-04-19 12:05:00,74.83,74.86,74.82,74.84,197242.0,65.817,65.8434,65.8082,65.8258,197242.0
2023-04-19 12:10:00,74.84,74.85,74.83,74.83,118310.0,65.8258,65.8346,65.817,65.817,118310.0
2023-04-19 12:15:00,74.84,74.85,74.83,74.85,99217.0,65.8258,65.8346,65.817,65.8346,99217.0
2023-04-19 12:20:00,74.85,74.88,74.84,74.87,629144.0,65.8346,65.861,65.8258,65.8522,629144.0
2023-04-19 12:25:00,74.87,74.9,74.86,74.89,299119.0,65.8522,65.8786,65.8434,65.8698,299119.0
2023-04-19 12:30:00,74.89,74.93,74.88,74.93,590270.0,65.8698,65.905,65.861,65.905,590270.0
2023-04-19 12:35:00,74.93,74.94,74.9,74.9,262746.0,65.905,65.9138,65.8786,65.8786,262746.0
2023-04-19 12:40:00,74.91,74.93,74.9,74.92,209187.0,65.8874,65.905,65.8786,65.8962,209187.0
2023-04-19 12:45:00,74.92,74.93,74.91,74.92,186868.0,65.8962,65.905,65.8874,65.8962,186868.0
2023-04-19 12:50:00,74.91,74.94,74.91,74.94,87460.0,65.8874,65.9138,65.8874,65.9138,87460.0
2023-04-19 12:55:00,74.94,74.95,74.92,74.95,235731.0,65.9138,65.9226,65.8962,65.9226,235731.0
2023-04-19 13:00:00,74.95,74.96,74.92,74.93,300815.0,65.9226,65.9314,65.8962,65.905,300815.0
2023-04-19 13:05:00,74.93,74.96,74.93,74.94,101113.0,65.905,65.9314,65.905,65.9138,101113.0
2023-04-19 13:10:00,74.93,74.95,74.93,74.93,32855.0,65.905,65.9226,65.905,65.905,32855.0
2023-04-19 13:15:00,74.93,74.93,74.88,74.89,249802.0,65.905,65.905,65.861,65.8698,249802.0
2023-04-19 13:20:00,74.9,74.92,74.88,74.9,137376.0,65.8786,65.8962,65.861,65.8786,137376.0
2023-04-19 13:25:00,74.91,74.91,74.9,74.9,30848.0,65.8874,65.8874,65.8786,65.8786,30848.0
2023-04-19 13:30:00,74.91,74.91,74.87,74.88,57545.0,65.8874,65.8874,65.8522,65.861,57545.0
2023-04-19 13:35:00,74.88,74.89,74.86,74.87,53566.0,65.861,65.8698,65.8434,65.8522,53566.0
2023-04-19 13:40:00,74.86,74.89,74.86,74.87,112447.0,65.8434,65.8698,65.8434,65.8522,112447.0
2023-04-19 13:45:00,74.87,74.88,74.85,74.87,34124.0,65.8522,65.861,65.8346,65.8522,34124.0
2023-04-19 13:50:00,74.87,74.91,74.87,74.9,268363.0,65.8522,65.8874,65.8522,65.8786,268363.0
2023-04-19 13:55:00,74.9,74.93,74.89,74.92,161566.0,65.8786,65.905,65.8698,65.8962,161566.0
2023-04-19 14:00:00,74.93,74.99,74.9,74.91,363987.0,65.905,65.9577,65.8786,65.8874,363987.0
2023-04-19 14:05:00,74.91,74.93,74.9,74.91,121789.0,65.8874,65.905,65.8786,65.8874,121789.0
2023-04-19 14:10:00,74.9,74.92,74.89,74.9,94810.0,65.8786,65.8962,65.8698,65.8786,94810.0
2023-04-19 14:15:00,74.9,74.91,74.88,74.9,265272.0,65.8786,65.8874,65.861,65.8786,265272.0
2023-04-19 14:20:00,74.9,74.92,74.89,74.91,85448.0,65.8786,65.8962,65.8698,65.8874,85448.0
2023-04-19 14:25:00,74.91,74.92,74.89,74.91,138323.0,65.8874,65.8962,65.8698,65.8874,138323.0
2023-04-19 14:30:00,74.91,74.92,74.87,74.9,169281.0,65.8874,65.8962,65.8522,65.8786,169281.0
2023-04-19 14:35:00,74.9,74.9,74.86,74.89,88400.0,65.8786,65.8786,65.8434,65.8698,88400.0
2023-04-19 14:40:00,74.89,74.9,74.87,74.88,172989.0,65.8698,65.8786,65.8522,65.861,172989.0
2023-04-19 14:45:00,74.89,74.92,74.87,74.92,227886.0,65.8698,65.8962,65.8522,65.8962,227886.0
2023-04-19 14:50:00,74.92,74.92,74.87,74.91,161786.0,65.8962,65.8962,65.8522,65.8874,161786.0
2023-04-19 14:55:00,74.9,74.93,74.88,74.93,104455.0,65.8786,65.905,65.861,65.905,104455.0
2023-04-19 15:00:00,74.93,74.94,74.91,74.94,68526.0,65.905,65.9138,65.8874,65.9138,68526.0
2023-04-19 15:05:00,74.94,74.95,74.92,74.95,272764.0,65.9138,65.9226,65.8962,65.9226,272764.0
2023-04-19 15:10:00,74.95,74.95,74.92,74.94,57450.0,65.9226,65.9226,65.8962,65.9138,57450.0
2023-04-19 15:15:00,74.94,74.96,74.94,74.95,59626.0,65.9138,65.9314,65.9138,65.9226,59626.0
2023-04-19 15:20:00,74.95,74.97,74.94,74.97,82300.0,65.9226,65.9402,65.9138,65.9402,82300.0
2023-04-19 15:25:00,74.97,74.97,74.95,74.96,46471.0,65.9402,65.9402,65.9226,65.9314,46471.0
2023-04-19 15:30:00,74.95,74.97,74.92,74.92,248189.0,65.9226,65.9402,65.8962,65.8962,248189.0
2023-04-19 15:35:00,74.92,74.93,74.91,74.92,102516.0,65.8962,65.905,65.8874,65.8962,102516.0
2023-04-19 15:40:00,74.91,74.95,74.91,74.92,504993.0,65.8874,65.9226,65.8874,65.8962,504993.0
2023-04-19 15:45:00,74.92,74.92,74.87,74.88,469409.0,65.8962,65.8962,65.8522,65.861,469409.0
2023-04-19 15:50:00,74.88,74.91,74.85,74.88,1393355.0,65.861,65.8874,65.8346,65.861,1393355.0
2023-04-19 15:55:00,74.88,74.89,74.83,74.84,2127611.0,65.861,65.8698,65.817,65.8258,2127611.0
2023-04-20 09:30:00,74.65,74.77,74.55,74.76,976059.0,65.6587,65.7642,65.5707,65.7555,976059.0
2023-04-20 09:35:00,74.76,74.77,74.72,74.73,1112253.0,65.7555,65.7642,65.7203,65.7291,1112253.0
2023-04-20 09:40:00,74.73,74.76,74.73,74.75,350287.0,65.7291,65.7555,65.7291,65.7467,350287.0
2023-04-20 09:45:00,74.76,74.8,74.74,74.76,1638469.0,65.7555,65.7906,65.7379,65.7555,1638469.0
2023-04-20 09:50:00,74.76,74.79,74.75,74.76,311350.0,65.7555,65.7818,65.7467,65.7555,311350.0
2023-04-20 09:55:00,74.76,74.77,74.71,74.77,731688.0,65.7555,65.7642,65.7115,65.7642,731688.0
2023-04-20 10:00:00,74.76,74.81,74.75,74.78,276162.0,65.7555,65.7994,65.7467,65.773,276162.0
2023-04-20 10:05:00,74.78,74.81,74.75,74.8,250040.0,65.773,65.7994,65.7467,65.7906,250040.0
2023-04-20 10:10:00,74.8,74.85,74.8,74.84,272616.0,65.7906,65.8346,65.7906,65.8258,272616.0
2023-04-20 10:15:00,74.84,74.86,74.83,74.84,354592.0,65.8258,65.8434,65.817,65.8258,354592.0
2023-04-20 10:20:00,74.83,74.85,74.81,74.84,239395.0,65.817,65.8346,65.7994,65.8258,239395.0
2023-04-20 10:25:00,74.84,74.85,74.82,74.82,138630.0,65.8258,65.8346,65.8082,65.8082,138630.0
2023-04-20 10:30:00,74.83,74.88,74.82,74.87,174961.0,65.817,65.861,65.8082,65.8522,174961.0
2023-04-20 10:35:00,74.87,74.87,74.81,74.82,253131.0,65.8522,65.8522,65.7994,65.8082,253131.0
2023-04-20 10:40:00,74.82,74.83,74.8,74.83,258293.0,65.8082,65.817,65.7906,65.817,258293.0
2023-04-20 10:45:00,74.83,74.86,74.82,74.86,168485.0,65.817,65.8434,65.8082,65.8434,168485.0
2023-04-20 10:50:00,74.86,74.87,74.82,74.83,51386.0,65.8434,65.8522,65.8082,65.817,51386.0
2023-04-20 10:55:00,74.83,74.84,74.82,74.83,75159.0,65.817,65.8258,65.8082,65.817,75159.0
2023-04-20 11:00:00,74.83,74.86,74.82,74.82,175510.0,65.817,65.8434,65.8082,65.8082,175510.0
2023-04-20 11:05:00,74.83,74.83,74.76,74.78,142557.0,65.817,65.817,65.7555,65.773,142557.0
2023-04-20 11:10:00,74.79,74.81,74.78,74.8,68731.0,65.7818,65.7994,65.773,65.7906,68731.0
2023-04-20 11:15:00,74.79,74.8,74.77,74.78,89541.0,65.7818,65.7906,65.7642,65.773,89541.0
2023-04-20 11:20:00,74.78,74.79,74.76,74.77,170859.0,65.773,65.7818,65.7555,65.7642,170859.0
2023-04-20 11:25:00,74.77,74.78,74.75,74.78,101158.0,65.7642,65.773,65.7467,65.773,101158.0
2023-04-20 11:30:00,74.77,74.78,74.71,74.73,421744.0,65.7642,65.773,65.7115,65.7291,421744.0
2023-04-20 11:35:00,74.73,74.77,74.72,74.76,309559.0,65.7291,65.7642,65.7203,65.7555,309559.0
2023-04-20 11:40:00,74.76,74.79,74.75,74.78,196701.0,65.7555,65.7818,65.7467,65.773,196701.0
2023-04-20 11:45:00,74.77,74.79,74.76,74.78,188708.0,65.7642,65.7818,65.7555,65.773,188708.0
2023-04-20 11:50:00,74.78,74.79,74.77,74.78,58335.0,65.773,65.7818,65.7642,65.773,58335.0
2023-04-20 11:55:00,74.77,74.77,74.74,74.75,24987.0,65.7642,65.7642,65.7379,65.7467,24987.0
2023-04-20 12:00:00,74.75,74.76,74.74,74.75,241449.0,65.7467,65.7555,65.7379,65.7467,241449.0
2023-04-20 12:05:00,74.75,74.75,74.71,74.74,153767.0,65.7467,65.7467,65.7115,65.7379,153767.0
2023-04-20 12:10:00,74.75,74.77,74.74,74.77,205967.0,65.7467,65.7642,65.7379,65.7642,205967.0
2023-04-20 12:15:00,74.76,74.77,74.75,74.76,27138.0,65.7555,65.7642,65.7467,65.7555,27138.0
2023-04-20 12:20:00,74.76,74.76,74.74,74.75,38382.0,65.7555,65.7555,65.7379,65.7467,38382.0
2023-04-20 12:25:00,74.74,74.76,74.73,74.76,353507.0,65.7379,65.7555,65.7291,65.7555,353507.0
2023-04-20 12:30:00,74.76,74.78,74.75,74.77,344222.0,65.7555,65.773,65.7467,65.7642,344222.0
2023-04-20 12:35:00,74.76,74.8,74.76,74.76,434706.0,65.7555,65.7906,65.7555,65.7555,434706.0
2023-04-20 12:40:00,74.76,74.77,74.74,74.76,193843.0,65.7555,65.7642,65.7379,65.7555,193843.0
2023-04-20 12:45:00,74.76,74.78,74.75,74.78,210647.0,65.7555,65.773,65.7467,65.773,210647.0
2023-04-20 12:50:00,74.78,74.78,74.74,74.76,241287.0,65.773,65.773,65.7379,65.7555,241287.0
2023-04-20 12:55:00,74.76,74.76,74.74,74.75,375242.0,65.7555,65.7555,65.7379,65.7467,375242.0
2023-04-20 13:00:00,74.76,74.8,74.76,74.79,232578.0,65.7555,65.7906,65.7555,65.7818,232578.0
2023-04-20 13:05:00,74.78,74.82,74.78,74.81,795560.0,65.773,65.8082,65.773,65.7994,795560.0
2023-04-20 13:10:00,74.8,74.84,74.8,74.83,257214.0,65.7906,65.8258,65.7906,65.817,257214.0
2023-04-20 13:15:00,74.84,74.84,74.81,74.83,154664.0,65.8258,65.8258,65.7994,65.817,154664.0
2023-04-20 13:20:00,74.82,74.83,74.82,74.83,82201.0,65.8082,65.817,65.8082,65.817,82201.0
2023-04-20 13:25:00,74.83,74.84,74.82,74.83,54693.0,65.817,65.8258,65.8082,65.817,54693.0
2023-04-20 13:30:00,74.83,74.85,74.82,74.83,378414.0,65.817,65.8346,65.8082,65.817,378414.0
2023-04-20 13:35:00,74.83,74.85,74.81,74.82,263903.0,65.817,65.8346,65.7994,65.8082,263903.0
2023-04-20 13:40:00,74.82,74.82,74.8,74.81,55004.0,65.8082,65.8082,65.7906,65.7994,55004.0
2023-04-20 13:45:00,74.81,74.82,74.8,74.81,24769.0,65.7994,65.8082,65.7906,65.7994,24769.0
2023-04-20 13:50:00,74.8,74.84,74.8,74.84,198791.0,65.7906,65.8258,65.7906,65.8258,198791.0
2023-04-20 13:55:00,74.84,74.85,74.8,74.84,144826.0,65.8258,65.8346,65.7906,65.8258,144826.0
2023-04-20 14:00:00,74.84,74.85,74.82,74.83,608245.0,65.8258,65.8346,65.8082,65.817,608245.0
2023-04-20 14:05:00,74.84,74.84,74.79,74.79,510939.0,65.8258,65.8258,65.7818,65.7818,510939.0
2023-04-20 14:10:00,74.8,74.8,74.78,74.79,115606.0,65.7906,65.7906,65.773,65.7818,115606.0
2023-04-20 14:15:00,74.79,74.8,74.77,74.78,112094.0,65.7818,65.7906,65.7642,65.773,112094.0
2023-04-20 14:20:00,74.78,74.81,74.77,74.81,129782.0,65.773,65.7994,65.7642,65.7994,129782.0
2023-04-20 14:25:00,74.81,74.81,74.79,74.8,84440.0,65.7994,65.7994,65.7818,65.7906,84440.0
2023-04-20 14:30:00,74.79,74.81,74.78,74.8,361112.0,65.7818,65.7994,65.773,65.7906,361112.0
2023-04-20 14:35:00,74.79,74.8,74.77,74.78,321898.0,65.7818,65.7906,65.7642,65.773,321898.0
2023-04-20 14:40:00,74.78,74.78,74.72,74.73,295301.0,65.773,65.773,65.7203,65.7291,295301.0
2023-04-20 14:45:00,74.73,74.77,74.73,74.76,298736.0,65.7291,65.7642,65.7291,65.7555,298736.0
2023-04-20 14:50:00,74.75,74.78,74.75,74.76,180135.0,65.7467,65.773,65.7467,65.7555,180135.0
2023-04-20 14:55:00,74.76,74.78,74.74,74.77,165181.0,65.7555,65.773,65.7379,65.7642,165181.0
2023-04-20 15:00:00,74.78,74.8,74.75,74.76,148888.0,65.773,65.7906,65.7467,65.7555,148888.0
2023-04-20 15:05:00,74.76,74.79,74.73,74.78,148704.0,65.7555,65.7818,65.7291,65.773,148704.0
2023-04-20 15:10:00,74.77,74.78,74.69,74.7,573511.0,65.7642,65.773,65.6939,65.7027,573511.0
2023-04-20 15:15:00,74.7,74.71,74.68,74.7,155970.0,65.7027,65.7115,65.6851,65.7027,155970.0
2023-04-20 15:20:00,74.7,74.71,74.66,74.67,306056.0,65.7027,65.7115,65.6675,65.6763,306056.0
2023-04-20 15:25:00,74.67,74.71,74.65,74.7,287793.0,65.6763,65.7115,65.6587,65.7027,287793.0
2023-04-20 15:30:00,74.7,74.76,74.7,74.76,185956.0,65.7027,65.7555,65.7027,65.7555,185956.0
2023-04-20 15:35:00,74.76,74.79,74.73,74.79,162306.0,65.7555,65.7818,65.7291,65.7818,162306.0
2023-04-20 15:40:00,74.79,74.8,74.77,74.78,435148.0,65.7818,65.7906,65.7642,65.773,435148.0
2023-04-20 15:45:00,74.78,74.81,74.76,74.77,756788.0,65.773,65.7994,65.7555,65.7642,756788.0
2023-04-20 15:50:00,74.76,74.79,74.75,74.78,627133.0,65.7555,65.7818,65.7467,65.773,627133.0
2023-04-20 15:55:00,74.78,74.81,74.75,74.79,1339770.0,65.773,65.7994,65.7467,65.7818,1339770.0
2023-04-21 09:30:00,74.88,74.99,74.87,74.94,413624.0,65.861,65.9577,65.8522,65.9138,413624.0
2023-04-21 09:35:00,74.95,75.03,74.94,75.0,488930.0,65.9226,65.9929,65.9138,65.9665,488930.0
2023-04-21 09:40:00,75.0,75.01,74.96,74.97,453249.0,65.9665,65.9753,65.9314,65.9402,453249.0
2023-04-21 09:45:00,74.96,74.97,74.88,74.91,514514.0,65.9314,65.9402,65.861,65.8874,514514.0
2023-04-21 09:50:00,74.91,74.92,74.84,74.86,432104.0,65.8874,65.8962,65.8258,65.8434,432104.0
2023-04-21 09:55:00,74.85,74.87,74.81,74.81,601011.0,65.8346,65.8522,65.7994,65.7994,601011.0
2023-04-21 10:00:00,74.81,74.82,74.74,74.75,548923.0,65.7994,65.8082,65.7379,65.7467,548923.0
2023-04-21 10:05:00,74.76,74.79,74.74,74.75,376615.0,65.7555,65.7818,65.7379,65.7467,376615.0
2023-04-21 10:10:00,74.76,74.83,74.76,74.83,195754.0,65.7555,65.817,65.7555,65.817,195754.0
2023-04-21 10:15:00,74.83,74.9,74.8,74.89,160813.0,65.817,65.8786,65.7906,65.8698,160813.0
2023-04-21 10:20:00,74.9,74.91,74.86,74.89,1672628.0,65.8786,65.8874,65.8434,65.8698,1672628.0
2023-04-21 10:25:00,74.88,74.9,74.85,74.86,120339.0,65.861,65.8786,65.8346,65.8434,120339.0
2023-04-21 10:30:00,74.85,74.88,74.83,74.84,424298.0,65.8346,65.861,65.817,65.8258,424298.0
2023-04-21 10:35:00,74.85,74.86,74.79,74.8,462406.0,65.8346,65.8434,65.7818,65.7906,462406.0
2023-04-21 10:40:00,74.8,74.81,74.74,74.74,444123.0,65.7906,65.7994,65.7379,65.7379,444123.0
2023-04-21 10:45:00,74.74,74.75,74.71,74.75,545438.0,65.7379,65.7467,65.7115,65.7467,545438.0
2023-04-21 10:50:00,74.75,74.76,74.73,74.75,353588.0,65.7467,65.7555,65.7291,65.7467,353588.0
2023-04-21 10:55:00,74.75,74.76,74.69,74.76,312949.0,65.7467,65.7555,65.6939,65.7555,312949.0
2023-04-21 11:00:00,74.76,74.79,74.74,74.79,164156.0,65.7555,65.7818,65.7379,65.7818,164156.0
2023-04-21 11:05:00,74.78,74.79,74.73,74.76,306597.0,65.773,65.7818,65.7291,65.7555,306597.0
2023-04-21 11:10:00,74.77,74.79,74.75,74.77,69306.0,65.7642,65.7818,65.7467,65.7642,69306.0
2023-04-21 11:15:00,74.78,74.79,74.75,74.78,47905.0,65.773,65.7818,65.7467,65.773,47905.0
2023-04-21 11:20:00,74.78,74.82,74.76,74.79,126166.0,65.773,65.8082,65.7555,65.7818,126166.0
2023-04-21 11:25:00,74.79,74.82,74.78,74.82,204443.0,65.7818,65.8082,65.773,65.8082,204443.0
2023-04-21 11:30:00,74.81,74.87,74.81,74.87,168837.0,65.7994,65.8522,65.7994,65.8522,168837.0
2023-04-21 11:35:00,74.87,74.87,74.82,74.83,248087.0,65.8522,65.8522,65.8082,65.817,248087.0
2023-04-21 11:40:00,74.83,74.87,74.82,74.84,320452.0,65.817,65.8522,65.8082,65.8258,320452.0
2023-04-21 11:45:00,74.84,74.85,74.75,74.76,439808.0,65.8258,65.8346,65.7467,65.7555,439808.0
2023-04-21 11:50:00,74.76,74.81,74.76,74.81,271623.0,65.7555,65.7994,65.7555,65.7994,271623.0
2023-04-21 11:55:00,74.81,74.88,74.81,74.88,157541.0,65.7994,65.861,65.7994,65.861,157541.0
2023-04-21 12:00:00,74.88,74.89,74.86,74.88,101125.0,65.861,65.8698,65.8434,65.861,101125.0
2023-04-21 12:05:00,74.88,74.91,74.87,74.89,205915.0,65.861,65.8874,65.8522,65.8698,205915.0
2023-04-21 12:10:00,74.88,74.91,74.88,74.9,185484.0,65.861,65.8874,65.861,65.8786,185484.0
2023-04-21 12:15:00,74.9,74.99,74.89,74.98,511344.0,65.8786,65.9577,65.8698,65.949,511344.0
2023-04-21 12:20:00,74.98,74.99,74.94,74.98,345172.0,65.949,65.9577,65.9138,65.949,345172.0
2023-04-21 12:25:00,74.99,74.99,74.93,74.95,420287.0,65.9577,65.9577,65.905,65.9226,420287.0
2023-04-21 12:30:00,74.94,74.94,74.89,74.93,371715.0,65.9138,65.9138,65.8698,65.905,371715.0
2023-04-21 12:35:00,74.93,74.94,74.89,74.92,94957.0,65.905,65.9138,65.8698,65.8962,94957.0
2023-04-21 12:40:00,74.92,74.93,74.89,74.9,289035.0,65.8962,65.905,65.8698,65.8786,289035.0
2023-04-21 12:45:00,74.9,74.94,74.89,74.91,128300.0,65.8786,65.9138,65.8698,65.8874,128300.0
2023-04-21 12:50:00,74.9,74.95,74.89,74.92,207070.0,65.8786,65.9226,65.8698,65.8962,207070.0
2023-04-21 12:55:00,74.92,74.94,74.91,74.92,198449.0,65.8962,65.9138,65.8874,65.8962,198449.0
2023-04-21 13:00:00,74.92,74.94,74.91,74.92,166768.0,65.8962,65.9138,65.8874,65.8962,166768.0
2023-04-21 13:05:00,74.92,74.99,74.92,74.99,231072.0,65.8962,65.9577,65.8962,65.9577,231072.0
2023-04-21 13:10:00,74.98,75.0,74.96,74.96,430308.0,65.949,65.9665,65.9314,65.9314,430308.0
2023-04-21 13:15:00,74.97,74.97,74.92,74.93,429947.0,65.9402,65.9402,65.8962,65.905,429947.0
2023-04-21 13:20:00,74.94,74.94,74.92,74.92,172086.0,65.9138,65.9138,65.8962,65.8962,172086.0
2023-04-21 13:25:00,74.92,74.93,74.9,74.92,176167.0,65.8962,65.905,65.8786,65.8962,176167.0
2023-04-21 13:30:00,74.91,74.95,74.91,74.93,77166.0,65.8874,65.9226,65.8874,65.905,77166.0
2023-04-21 13:35:00,74.93,74.96,74.92,74.94,100495.0,65.905,65.9314,65.8962,65.9138,100495.0
2023-04-21 13:40:00,74.94,74.97,74.94,74.96,361506.0,65.9138,65.9402,65.9138,65.9314,361506.0
2023-04-21 13:45:00,74.97,75.0,74.95,74.99,113326.0,65.9402,65.9665,65.9226,65.9577,113326.0
2023-04-21 13:50:00,74.98,75.0,74.98,74.99,134315.0,65.949,65.9665,65.949,65.9577,134315.0
2023-04-21 13:55:00,75.0,75.01,74.98,75.0,243452.0,65.9665,65.9753,65.949,65.9665,243452.0
2023-04-21 14:00:00,75.0,75.02,74.99,75.01,529340.0,65.9665,65.9841,65.9577,65.9753,529340.0
2023-04-21 14:05:00,75.01,75.03,75.01,75.03,339024.0,65.9753,65.9929,65.9753,65.9929,339024.0
2023-04-21 14:10:00,75.03,75.03,75.01,75.02,734865.0,65.9929,65.9929,65.9753,65.9841,734865.0
2023-04-21 14:15:00,75.02,75.02,74.97,74.98,903410.0,65.9841,65.9841,65.9402,65.949,903410.0
2023-04-21 14:20:00,74.99,75.01,74.98,75.0,154276.0,65.9577,65.9753,65.949,65.9665,154276.0
2023-04-21 14:25:00,74.99,75.0,74.97,74.98,191740.0,65.9577,65.9665,65.9402,65.949,191740.0
2023-04-21 14:30:00,74.98,74.99,74.95,74.95,231499.0,65.949,65.9577,65.9226,65.9226,231499.0
2023-04-21 14:35:00,74.95,74.99,74.95,74.98,140947.0,65.9226,65.9577,65.9226,65.949,140947.0
2023-04-21 14:40:00,74.98,75.0,74.95,74.95,206045.0,65.949,65.9665,65.9226,65.9226,206045.0
2023-04-21 14:45:00,74.95,74.95,74.92,74.95,246127.0,65.9226,65.9226,65.8962,65.9226,246127.0
2023-04-21 14:50:00,74.95,74.97,74.94,74.95,131068.0,65.9226,65.9402,65.9138,65.9226,131068.0
2023-04-21 14:55:00,74.94,74.97,74.94,74.95,333439.0,65.9138,65.9402,65.9138,65.9226,333439.0
2023-04-21 15:00:00,74.94,74.96,74.93,74.95,498514.0,65.9138,65.9314,65.905,65.9226,498514.0
2023-04-21 15:05:00,74.95,74.95,74.91,74.94,165919.0,65.9226,65.9226,65.8874,65.9138,165919.0
2023-04-21 15:10:00,74.94,74.94,74.91,74.92,106446.0,65.9138,65.9138,65.8874,65.8962,106446.0
2023-04-21 15:15:00,74.92,74.96,74.92,74.95,73482.0,65.8962,65.9314,65.8962,65.9226,73482.0
2023-04-21 15:20:00,74.95,74.97,74.95,74.95,140882.0,65.9226,65.9402,65.9226,65.9226,140882.0
2023-04-21 15:25:00,74.95,74.97,74.93,74.94,292733.0,65.9226,65.9402,65.905,65.9138,292733.0
2023-04-21 15:30:00,74.94,74.95,74.92,74.94,771487.0,65.9138,65.9226,65.8962,65.9138,771487.0
2023-04-21 15:35:00,74.95,74.95,74.93,74.95,203914.0,65.9226,65.9226,65.905,65.9226,203914.0
2023-04-21 15:40:00,74.94,74.97,74.93,74.94,443139.0,65.9138,65.9402,65.905,65.9138,443139.0
2023-04-21 15:45:00,74.94,74.95,74.93,74.94,824998.0,65.9138,65.9226,65.905,65.9138,824998.0
2023-04-21 15:50:00,74.94,74.96,74.93,74.96,310113.0,65.9138,65.9314,65.905,65.9314,310113.0
2023-04-21 15:55:00,74.96,74.99,74.95,74.98,1183083.0,65.9314,65.9577,65.9226,65.949,1183083.0
2023-04-24 09:30:00,75.03,75.14,75.03,75.08,403819.0,65.9929,66.0897,65.9929,66.0369,403819.0
2023-04-24 09:35:00,75.09,75.12,75.04,75.07,408578.0,66.0457,66.0721,66.0017,66.0281,408578.0
2023-04-24 09:40:00,75.07,75.09,75.05,75.08,764264.0,66.0281,66.0457,66.0105,66.0369,764264.0
2023-04-24 09:45:00,75.09,75.11,75.07,75.1,143752.0,66.0457,66.0633,66.0281,66.0545,143752.0
2023-04-24 09:50:00,75.1,75.12,75.09,75.1,125699.0,66.0545,66.0721,66.0457,66.0545,125699.0
2023-04-24 09:55:00,75.1,75.14,75.09,75.11,628093.0,66.0545,66.0897,66.0457,66.0633,628093.0
2023-04-24 10:00:00,75.11,75.14,75.1,75.13,171190.0,66.0633,66.0897,66.0545,66.0809,171190.0
2023-04-24 10:05:00,75.12,75.12,75.1,75.11,198320.0,66.0721,66.0721,66.0545,66.0633,198320.0
2023-04-24 10:10:00,75.11,75.15,75.1,75.14,143469.0,66.0633,66.0985,66.0545,66.0897,143469.0
2023-04-24 10:15:00,75.14,75.14,75.11,75.13,87394.0,66.0897,66.0897,66.0633,66.0809,87394.0
2023-04-24 10:20:00,75.13,75.14,75.11,75.13,108677.0,66.0809,66.0897,66.0633,66.0809,108677.0
2023-04-24 10:25:00,75.12,75.13,75.1,75.12,68298.0,66.0721,66.0809,66.0545,66.0721,68298.0
2023-04-24 10:30:00,75.12,75.15,75.11,75.11,149594.0,66.0721,66.0985,66.0633,66.0633,149594.0
2023-04-24 10:35:00,75.11,75.11,75.03,75.04,489997.0,66.0633,66.0633,65.9929,66.0017,489997.0
2023-04-24 10:40:00,75.04,75.05,75.02,75.04,584477.0,66.0017,66.0105,65.9841,66.0017,584477.0
2023-04-24 10:45:00,75.03,75.08,75.03,75.07,113209.0,65.9929,66.0369,65.9929,66.0281,113209.0
2023-04-24 10:50:00,75.08,75.1,75.07,75.07,118000.0,66.0369,66.0545,66.0281,66.0281,118000.0
2023-04-24 10:55:00,75.08,75.09,75.07,75.08,58946.0,66.0369,66.0457,66.0281,66.0369,58946.0
2023-04-24 11:00:00,75.08,75.09,75.05,75.06,313509.0,66.0369,66.0457,66.0105,66.0193,313509.0
2023-04-24 11:05:00,75.06,75.08,75.05,75.07,335417.0,66.0193,66.0369,66.0105,66.0281,335417.0
2023-04-24 11:10:00,75.07,75.09,75.05,75.05,590178.0,66.0281,66.0457,66.0105,66.0105,590178.0
2023-04-24 11:15:00,75.05,75.07,75.03,75.06,675620.0,66.0105,66.0281,65.9929,66.0193,675620.0
2023-04-24 11:20:00,75.05,75.06,75.04,75.04,147489.0,66.0105,66.0193,66.0017,66.0017,147489.0
2023-04-24 11:25:00,75.04,75.06,75.02,75.03,58918.0,66.0017,66.0193,65.9841,65.9929,58918.0
2023-04-24 11:30:00,75.02,75.04,75.01,75.03,106019.0,65.9841,66.0017,65.9753,65.9929,106019.0
2023-04-24 11:35:00,75.03,75.04,75.02,75.02,43536.0,65.9929,66.0017,65.9841,65.9841,43536.0
2023-04-24 11:40:00,75.03,75.03,74.99,75.01,122509.0,65.9929,65.9929,65.9577,65.9753,122509.0
2023-04-24 11:45:00,75.01,75.02,75.0,75.0,128797.0,65.9753,65.9841,65.9665,65.9665,128797.0
2023-04-24 11:50:00,75.0,75.01,74.98,74.98,317870.0,65.9665,65.9753,65.949,65.949,317870.0
2023-04-24 11:55:00,74.99,75.0,74.98,74.98,139872.0,65.9577,65.9665,65.949,65.949,139872.0
2023-04-24 12:00:00,74.98,75.02,74.98,75.02,43370.0,65.949,65.9841,65.949,65.9841,43370.0
2023-04-24 12:05:00,75.02,75.02,74.99,75.0,125279.0,65.9841,65.9841,65.9577,65.9665,125279.0
2023-04-24 12:10:00,75.0,75.0,74.96,74.97,72275.0,65.9665,65.9665,65.9314,65.9402,72275.0
2023-04-24 12:15:00,74.97,74.98,74.95,74.98,153154.0,65.9402,65.949,65.9226,65.949,153154.0
2023-04-24 12:20:00,74.98,75.01,74.97,75.01,146612.0,65.949,65.9753,65.9402,65.9753,146612.0
2023-04-24 12:25:00,75.01,75.03,75.01,75.03,162495.0,65.9753,65.9929,65.9753,65.9929,162495.0
2023-04-24 12:30:00,75.03,75.05,75.02,75.05,173727.0,65.9929,66.0105,65.9841,66.0105,173727.0
2023-04-24 12:35:00,75.05,75.07,75.04,75.06,74829.0,66.0105,66.0281,66.0017,66.0193,74829.0
2023-04-24 12:40:00,75.06,75.06,75.04,75.06,83292.0,66.0193,66.0193,66.0017,66.0193,83292.0
2023-04-24 12:45:00,75.06,75.07,75.05,75.06,71865.0,66.0193,66.0281,66.0105,66.0193,71865.0
2023-04-24 12:50:00,75.06,75.07,75.05,75.05,153434.0,66.0193,66.0281,66.0105,66.0105,153434.0
2023-04-24 12:55:00,75.06,75.08,75.05,75.07,91981.0,66.0193,66.0369,66.0105,66.0281,91981.0
2023-04-24 13:00:00,75.08,75.08,75.06,75.08,147043.0,66.0369,66.0369,66.0193,66.0369,147043.0
2023-04-24 13:05:00,75.08,75.08,75.07,75.08,76655.0,66.0369,66.0369,66.0281,66.0369,76655.0
2023-04-24 13:10:00,75.08,75.1,75.07,75.09,210498.0,66.0369,66.0545,66.0281,66.0457,210498.0
2023-04-24 13:15:00,75.09,75.1,75.07,75.1,147672.0,66.0457,66.0545,66.0281,66.0545,147672.0
2023-04-24 13:20:00,75.1,75.1,75.07,75.1,367757.0,66.0545,66.0545,66.0281,66.0545,367757.0
2023-04-24 13:25:00,75.1,75.13,75.1,75.13,89572.0,66.0545,66.0809,66.0545,66.0809,89572.0
2023-04-24 13:30:00,75.13,75.13,75.12,75.12,130719.0,66.0809,66.0809,66.0721,66.0721,130719.0
2023-04-24 13:35:00,75.12,75.15,75.12,75.15,40602.0,66.0721,66.0985,66.0721,66.0985,40602.0
2023-04-24 13:40:00,75.15,75.15,75.13,75.14,62894.0,66.0985,66.0985,66.0809,66.0897,62894.0
2023-04-24 13:45:00,75.14,75.15,75.13,75.14,250698.0,66.0897,66.0985,66.0809,66.0897,250698.0
2023-04-24 13:50:00,75.14,75.18,75.14,75.15,603359.0,66.0897,66.1249,66.0897,66.0985,603359.0
2023-04-24 13:55:00,75.15,75.18,75.14,75.18,242365.0,66.0985,66.1249,66.0897,66.1249,242365.0
2023-04-24 14:00:00,75.18,75.2,75.17,75.17,200220.0,66.1249,66.1425,66.1161,66.1161,200220.0
2023-04-24 14:05:00,75.17,75.2,75.17,75.19,118853.0,66.1161,66.1425,66.1161,66.1337,118853.0
2023-04-24 14:10:00,75.18,75.19,75.17,75.17,318352.0,66.1249,66.1337,66.1161,66.1161,318352.0
2023-04-24 14:15:00,75.17,75.2,75.17,75.18,271829.0,66.1161,66.1425,66.1161,66.1249,271829.0
2023-04-24 14:20:00,75.18,75.2,75.17,75.17,84414.0,66.1249,66.1425,66.1161,66.1161,84414.0
2023-04-24 14:25:00,75.18,75.19,75.16,75.19,54888.0,66.1249,66.1337,66.1073,66.1337,54888.0
2023-04-24 14:30:00,75.19,75.19,75.15,75.16,166146.0,66.1337,66.1337,66.0985,66.1073,166146.0
2023-04-24 14:35:00,75.16,75.18,75.15,75.16,127706.0,66.1073,66.1249,66.0985,66.1073,127706.0
2023-04-24 14:40:00,75.16,75.18,75.15,75.17,201655.0,66.1073,66.1249,66.0985,66.1161,201655.0
2023-04-24 14:45:00,75.17,75.19,75.17,75.19,163730.0,66.1161,66.1337,66.1161,66.1337,163730.0
2023-04-24 14:50:00,75.19,75.21,75.18,75.2,126314.0,66.1337,66.1513,66.1249,66.1425,126314.0
2023-04-24 14:55:00,75.2,75.2,75.17,75.19,301533.0,66.1425,66.1425,66.1161,66.1337,301533.0
2023-04-24 15:00:00,75.19,75.19,75.18,75.19,259510.0,66.1337,66.1337,66.1249,66.1337,259510.0
2023-04-24 15:05:00,75.19,75.22,75.18,75.22,878250.0,66.1337,66.16,66.1249,66.16,878250.0
2023-04-24 15:10:00,75.22,75.23,75.2,75.23,180443.0,66.16,66.1688,66.1425,66.1688,180443.0
2023-04-24 15:15:00,75.23,75.24,75.22,75.23,171285.0,66.1688,66.1776,66.16,66.1688,171285.0
2023-04-24 15:20:00,75.24,75.25,75.23,75.25,160543.0,66.1776,66.1864,66.1688,66.1864,160543.0
2023-04-24 15:25:00,75.25,75.25,75.23,75.25,156438.0,66.1864,66.1864,66.1688,66.1864,156438.0
2023-04-24 15:30:00,75.25,75.26,75.23,75.23,390349.0,66.1864,66.1952,66.1688,66.1688,390349.0
2023-04-24 15:35:00,75.24,75.24,75.17,75.18,514348.0,66.1776,66.1776,66.1161,66.1249,514348.0
2023-04-24 15:40:00,75.18,75.21,75.18,75.2,347817.0,66.1249,66.1513,66.1249,66.1425,347817.0
2023-04-24 15:45:00,75.21,75.24,75.2,75.23,529176.0,66.1513,66.1776,66.1425,66.1688,529176.0
2023-04-24 15:50:00,75.23,75.24,75.19,75.23,654293.0,66.1688,66.1776,66.1337,66.1688,654293.0
2023-04-24 15:55:00,75.23,75.23,75.19,75.21,1483276.0,66.1688,66.1688,66.1337,66.1513,1483276.0
2023-04-25 09:30:00,75.16,75.21,75.13,75.18,545712.0,66.1073,66.1513,66.0809,66.1249,545712.0
2023-04-25 09:35:00,75.18,75.21,75.16,75.2,242574.0,66.1249,66.1513,66.1073,66.1425,242574.0
2023-04-25 09:40:00,75.2,75.22,75.18,75.2,312054.0,66.1425,66.16,66.1249,66.1425,312054.0
2023-04-25 09:45:00,75.2,75.21,75.1,75.14,672771.0,66.1425,66.1513,66.0545,66.0897,672771.0
2023-04-25 09:50:00,75.14,75.18,75.13,75.17,547642.0,66.0897,66.1249,66.0809,66.1161,547642.0
2023-04-25 09:55:00,75.17,75.23,75.14,75.23,900116.0,66.1161,66.1688,66.0897,66.1688,900116.0
2023-04-25 10:00:00,75.23,75.28,75.21,75.23,1347835.0,66.1688,66.2128,66.1513,66.1688,1347835.0
2023-04-25 10:05:00,75.24,75.26,75.23,75.24,273640.0,66.1776,66.1952,66.1688,66.1776,273640.0
2023-04-25 10:10:00,75.24,75.24,75.18,75.22,759813.0,66.1776,66.1776,66.1249,66.16,759813.0
2023-04-25 10:15:00,75.21,75.23,75.21,75.23,298863.0,66.1513,66.1688,66.1513,66.1688,298863.0
2023-04-25 10:20:00,75.22,75.24,75.22,75.23,153200.0,66.16,66.1776,66.16,66.1688,153200.0
2023-04-25 10:25:00,75.22,75.23,75.19,75.22,600422.0,66.16,66.1688,66.1337,66.16,600422.0
2023-04-25 10:30:00,75.23,75.23,75.21,75.22,357769.0,66.1688,66.1688,66.1513,66.16,357769.0
2023-04-25 10:35:00,75.22,75.24,75.21,75.22,440309.0,66.16,66.1776,66.1513,66.16,440309.0
2023-04-25 10:40:00,75.22,75.25,75.22,75.24,443127.0,66.16,66.1864,66.16,66.1776,443127.0
2023-04-25 10:45:00,75.24,75.27,75.22,75.27,678262.0,66.1776,66.204,66.16,66.204,678262.0
2023-04-25 10:50:00,75.27,75.29,75.25,75.25,905250.0,66.204,66.2216,66.1864,66.1864,905250.0
2023-04-25 10:55:00,75.25,75.25,75.24,75.24,147849.0,66.1864,66.1864,66.1776,66.1776,147849.0
2023-04-25 11:00:00,75.24,75.28,75.23,75.24,258809.0,66.1776,66.2128,66.1688,66.1776,258809.0
2023-04-25 11:05:00,75.24,75.27,75.23,75.25,172493.0,66.1776,66.204,66.1688,66.1864,172493.0
2023-04-25 11:10:00,75.26,75.3,75.25,75.29,86304.0,66.1952,66.2304,66.1864,66.2216,86304.0
2023-04-25 11:15:00,75.29,75.29,75.27,75.28,166805.0,66.2216,66.2216,66.204,66.2128,166805.0
2023-04-25 11:20:00,75.28,75.29,75.26,75.28,392613.0,66.2128,66.2216,66.1952,66.2128,392613.0
2023-04-25 11:25:00,75.27,75.28,75.23,75.23,178125.0,66.204,66.2128,66.1688,66.1688,178125.0
2023-04-25 11:30:00,75.23,75.24,75.2,75.21,550505.0,66.1688,66.1776,66.1425,66.1513,550505.0
2023-04-25 11:35:00,75.21,75.24,75.2,75.2,98895.0,66.1513,66.1776,66.1425,66.1425,98895.0
2023-04-25 11:40:00,75.2,75.22,75.2,75.22,160012.0,66.1425,66.16,66.1425,66.16,160012.0
2023-04-25 11:45:00,75.22,75.25,75.21,75.23,295275.0,66.16,66.1864,66.1513,66.1688,295275.0
2023-04-25 11:50:00,75.23,75.23,75.2,75.2,264363.0,66.1688,66.1688,66.1425,66.1425,264363.0
2023-04-25 11:55:00,75.2,75.21,75.17,75.18,841962.0,66.1425,66.1513,66.1161,66.1249,841962.0
2023-04-25 12:00:00,75.17,75.18,75.16,75.17,560934.0,66.1161,66.1249,66.1073,66.1161,560934.0
2023-04-25 12:05:00,75.17,75.17,75.16,75.17,156734.0,66.1161,66.1161,66.1073,66.1161,156734.0
2023-04-25 12:10:00,75.17,75.18,75.15,75.17,236842.0,66.1161,66.1249,66.0985,66.1161,236842.0
2023-04-25 12:15:00,75.18,75.21,75.16,75.19,262822.0,66.1249,66.1513,66.1073,66.1337,262822.0
2023-04-25 12:20:00,75.19,75.21,75.19,75.2,429660.0,66.1337,66.1513,66.1337,66.1425,429660.0
2023-04-25 12:25:00,75.2,75.2,75.17,75.19,354992.0,66.1425,66.1425,66.1161,66.1337,354992.0
2023-04-25 12:30:00,75.19,75.2,75.16,75.17,152814.0,66.1337,66.1425,66.1073,66.1161,152814.0
2023-04-25 12:35:00,75.17,75.18,75.16,75.17,89212.0,66.1161,66.1249,66.1073,66.1161,89212.0
2023-04-25 12:40:00,75.18,75.19,75.17,75.19,103591.0,66.1249,66.1337,66.1161,66.1337,103591.0
2023-04-25 12:45:00,75.19,75.2,75.17,75.17,187831.0,66.1337,66.1425,66.1161,66.1161,187831.0
2023-04-25 12:50:00,75.18,75.18,75.14,75.14,123752.0,66.1249,66.1249,66.0897,66.0897,123752.0
2023-04-25 12:55:00,75.14,75.15,75.12,75.14,329255.0,66.0897,66.0985,66.0721,66.0897,329255.0
2023-04-25 13:00:00,75.13,75.18,75.12,75.17,206298.0,66.0809,66.1249,66.0721,66.1161,206298.0
2023-04-25 13:05:00,75.18,75.19,75.16,75.17,70829.0,66.1249,66.1337,66.1073,66.1161,70829.0
2023-04-25 13:10:00,75.17,75.18,75.13,75.13,352402.0,66.1161,66.1249,66.0809,66.0809,352402.0
2023-04-25 13:15:00,75.13,75.14,75.09,75.14,248395.0,66.0809,66.0897,66.0457,66.0897,248395.0
2023-04-25 13:20:00,75.13,75.16,75.12,75.14,421023.0,66.0809,66.1073,66.0721,66.0897,421023.0
2023-04-25 13:25:00,75.14,75.14,75.12,75.13,130864.0,66.0897,66.0897,66.0721,66.0809,130864.0
2023-04-25 13:30:00,75.13,75.15,75.12,75.13,157196.0,66.0809,66.0985,66.0721,66.0809,157196.0
2023-04-25 13:35:00,75.14,75.16,75.13,75.13,55166.0,66.0897,66.1073,66.0809,66.0809,55166.0
2023-04-25 13:40:00,75.13,75.13,75.11,75.13,130199.0,66.0809,66.0809,66.0633,66.0809,130199.0
2023-04-25 13:45:00,75.13,75.13,75.08,75.1,207788.0,66.0809,66.0809,66.0369,66.0545,207788.0
2023-04-25 13:50:00,75.09,75.11,75.07,75.09,270541.0,66.0457,66.0633,66.0281,66.0457,270541.0
2023-04-25 13:55:00,75.09,75.12,75.09,75.1,141669.0,66.0457,66.0721,66.0457,66.0545,141669.0
2023-04-25 14:00:00,75.1,75.13,75.09,75.09,174626.0,66.0545,66.0809,66.0457,66.0457,174626.0
2023-04-25 14:05:00,75.09,75.12,75.09,75.12,1171013.0,66.0457,66.0721,66.0457,66.0721,1171013.0
2023-04-25 14:10:00,75.12,75.13,75.11,75.12,323252.0,66.0721,66.0809,66.0633,66.0721,323252.0
2023-04-25 14:15:00,75.12,75.13,75.11,75.12,320361.0,66.0721,66.0809,66.0633,66.0721,320361.0
2023-04-25 14:20:00,75.12,75.13,75.11,75.12,249816.0,66.0721,66.0809,66.0633,66.0721,249816.0
2023-04-25 14:25:00,75.12,75.13,75.11,75.13,112692.0,66.0721,66.0809,66.0633,66.0809,112692.0
2023-04-25 14:30:00,75.13,75.13,75.1,75.11,142606.0,66.0809,66.0809,66.0545,66.0633,142606.0
2023-04-25 14:35:00,75.1,75.12,75.07,75.11,1408894.0,66.0545,66.0721,66.0281,66.0633,1408894.0
2023-04-25 14:40:00,75.1,75.11,75.07,75.08,779050.0,66.0545,66.0633,66.0281,66.0369,779050.0
2023-04-25 14:45:00,75.07,75.1,75.07,75.09,195987.0,66.0281,66.0545,66.0281,66.0457,195987.0
2023-04-25 14:50:00,75.09,75.1,75.07,75.07,609757.0,66.0457,66.0545,66.0281,66.0281,609757.0
2023-04-25 14:55:00,75.07,75.09,75.05,75.06,359011.0,66.0281,66.0457,66.0105,66.0193,359011.0
2023-04-25 15:00:00,75.05,75.07,75.02,75.02,524443.0,66.0105,66.0281,65.9841,65.9841,524443.0
2023-04-25 15:05:00,75.02,75.04,75.01,75.03,395799.0,65.9841,66.0017,65.9753,65.9929,395799.0
2023-04-25 15:10:00,75.03,75.05,75.03,75.04,149471.0,65.9929,66.0105,65.9929,66.0017,149471.0
2023-04-25 15:15:00,75.04,75.06,75.04,75.05,168022.0,66.0017,66.0193,66.0017,66.0105,168022.0
2023-04-25 15:20:00,75.04,75.07,75.04,75.06,235719.0,66.0017,66.0281,66.0017,66.0193,235719.0
2023-04-25 15:25:00,75.06,75.09,75.05,75.09,585527.0,66.0193,66.0457,66.0105,66.0457,585527.0
2023-04-25 15:30:00,75.09,75.09,75.07,75.08,217119.0,66.0457,66.0457,66.0281,66.0369,217119.0
2023-04-25 15:35:00,75.08,75.08,75.05,75.06,248725.0,66.0369,66.0369,66.0105,66.0193,248725.0
2023-04-25 15:40:00,75.06,75.06,75.04,75.05,315106.0,66.0193,66.0193,66.0017,66.0105,315106.0
2023-04-25 15:45:00,75.05,75.07,75.04,75.05,427826.0,66.0105,66.0281,66.0017,66.0105,427826.0
2023-04-25 15:50:00,75.04,75.07,75.04,75.06,508427.0,66.0017,66.0281,66.0017,66.0193,508427.0
2023-04-25 15:55:00,75.06,75.11,75.05,75.07,1027381.0,66.0193,66.0633,66.0105,66.0281,1027381.0
2023-04-26 09:30:00,75.06,75.12,75.04,75.09,435561.0,66.0193,66.0721,66.0017,66.0457,435561.0
2023-04-26 09:35:00,75.09,75.12,75.05,75.09,230553.0,66.0457,66.0721,66.0105,66.0457,230553.0
2023-04-26 09:40:00,75.09,75.1,75.02,75.04,470447.0,66.0457,66.0545,65.9841,66.0017,470447.0
2023-04-26 09:45:00,75.04,75.07,75.03,75.05,421528.0,66.0017,66.0281,65.9929,66.0105,421528.0
2023-04-26 09:50:00,75.05,75.08,75.02,75.02,309900.0,66.0105,66.0369,65.9841,65.9841,309900.0
2023-04-26 09:55:00,75.02,75.02,74.99,75.0,167820.0,65.9841,65.9841,65.9577,65.9665,167820.0
2023-04-26 10:00:00,75.01,75.03,74.98,75.02,338089.0,65.9753,65.9929,65.949,65.9841,338089.0
2023-04-26 10:05:00,75.02,75.05,74.98,74.98,208096.0,65.9841,66.0105,65.949,65.949,208096.0
2023-04-26 10:10:00,74.98,75.0,74.94,74.94,325377.0,65.949,65.9665,65.9138,65.9138,325377.0
2023-04-26 10:15:00,74.94,74.95,74.86,74.86,745341.0,65.9138,65.9226,65.8434,65.8434,745341.0
2023-04-26 10:20:00,74.87,74.89,74.84,74.88,532295.0,65.8522,65.8698,65.8258,65.861,532295.0
2023-04-26 10:25:00,74.87,74.89,74.83,74.83,260425.0,65.8522,65.8698,65.817,65.817,260425.0
2023-04-26 10:30:00,74.83,74.91,74.83,74.88,685792.0,65.817,65.8874,65.817,65.861,685792.0
2023-04-26 10:35:00,74.87,74.89,74.86,74.88,284205.0,65.8522,65.8698,65.8434,65.861,284205.0
2023-04-26 10:40:00,74.87,74.89,74.85,74.88,457398.0,65.8522,65.8698,65.8346,65.861,457398.0
2023-04-26 10:45:00,74.88,74.88,74.84,74.87,517963.0,65.861,65.861,65.8258,65.8522,517963.0
2023-04-26 10:50:00,74.86,74.86,74.83,74.84,257732.0,65.8434,65.8434,65.817,65.8258,257732.0
2023-04-26 10:55:00,74.84,74.85,74.83,74.84,103976.0,65.8258,65.8346,65.817,65.8258,103976.0
2023-04-26 11:00:00,74.84,74.89,74.84,74.86,145848.0,65.8258,65.8698,65.8258,65.8434,145848.0
2023-04-26 11:05:00,74.87,74.9,74.86,74.89,421618.0,65.8522,65.8786,65.8434,65.8698,421618.0
2023-04-26 11:10:00,74.88,74.89,74.87,74.88,277935.0,65.861,65.8698,65.8522,65.861,277935.0
2023-04-26 11:15:00,74.89,74.9,74.86,74.87,327508.0,65.8698,65.8786,65.8434,65.8522,327508.0
2023-04-26 11:20:00,74.87,74.88,74.84,74.86,186881.0,65.8522,65.861,65.8258,65.8434,186881.0
2023-04-26 11:25:00,74.86,74.86,74.81,74.83,374586.0,65.8434,65.8434,65.7994,65.817,374586.0
2023-04-26 11:30:00,74.83,74.84,74.81,74.83,116580.0,65.817,65.8258,65.7994,65.817,116580.0
2023-04-26 11:35:00,74.83,74.84,74.8,74.81,214886.0,65.817,65.8258,65.7906,65.7994,214886.0
2023-04-26 11:40:00,74.81,74.85,74.8,74.84,309629.0,65.7994,65.8346,65.7906,65.8258,309629.0
2023-04-26 11:45:00,74.84,74.85,74.82,74.83,150898.0,65.8258,65.8346,65.8082,65.817,150898.0
2023-04-26 11:50:00,74.83,74.83,74.81,74.82,102831.0,65.817,65.817,65.7994,65.8082,102831.0
2023-04-26 11:55:00,74.82,74.86,74.82,74.84,168550.0,65.8082,65.8434,65.8082,65.8258,168550.0
2023-04-26 12:00:00,74.85,74.87,74.84,74.86,330247.0,65.8346,65.8522,65.8258,65.8434,330247.0
2023-04-26 12:05:00,74.86,74.89,74.85,74.89,1250778.0,65.8434,65.8698,65.8346,65.8698,1250778.0
2023-04-26 12:10:00,74.89,74.91,74.89,74.91,222087.0,65.8698,65.8874,65.8698,65.8874,222087.0
2023-04-26 12:15:00,74.9,74.91,74.89,74.9,620505.0,65.8786,65.8874,65.8698,65.8786,620505.0
2023-04-26 12:20:00,74.89,74.91,74.86,74.9,1619525.0,65.8698,65.8874,65.8434,65.8786,1619525.0
2023-04-26 12:25:00,74.9,74.9,74.88,74.89,415012.0,65.8786,65.8786,65.861,65.8698,415012.0
2023-04-26 12:30:00,74.88,74.88,74.85,74.85,121461.0,65.861,65.861,65.8346,65.8346,121461.0
2023-04-26 12:35:00,74.85,74.87,74.83,74.86,231780.0,65.8346,65.8522,65.817,65.8434,231780.0
2023-04-26 12:40:00,74.86,74.88,74.85,74.88,157649.0,65.8434,65.861,65.8346,65.861,157649.0
2023-04-26 12:45:00,74.88,74.89,74.85,74.86,212950.0,65.861,65.8698,65.8346,65.8434,212950.0
2023-04-26 12:50:00,74.87,74.88,74.85,74.87,77480.0,65.8522,65.861,65.8346,65.8522,77480.0
2023-04-26 12:55:00,74.86,74.9,74.85,74.89,145792.0,65.8434,65.8786,65.8346,65.8698,145792.0
2023-04-26 13:00:00,74.89,74.93,74.88,74.91,412588.0,65.8698,65.905,65.861,65.8874,412588.0
2023-04-26 13:05:00,74.91,74.92,74.87,74.89,109687.0,65.8874,65.8962,65.8522,65.8698,109687.0
2023-04-26 13:10:00,74.89,74.89,74.86,74.88,70385.0,65.8698,65.8698,65.8434,65.861,70385.0
2023-04-26 13:15:00,74.88,74.89,74.85,74.89,232791.0,65.861,65.8698,65.8346,65.8698,232791.0
2023-04-26 13:20:00,74.89,74.89,74.87,74.88,99087.0,65.8698,65.8698,65.8522,65.861,99087.0
2023-04-26 13:25:00,74.88,74.9,74.86,74.89,121890.0,65.861,65.8786,65.8434,65.8698,121890.0
2023-04-26 13:30:00,74.89,74.9,74.86,74.87,373517.0,65.8698,65.8786,65.8434,65.8522,373517.0
2023-04-26 13:35:00,74.87,74.87,74.84,74.86,365405.0,65.8522,65.8522,65.8258,65.8434,365405.0
2023-04-26 13:40:00,74.86,74.88,74.86,74.86,276115.0,65.8434,65.861,65.8434,65.8434,276115.0
2023-04-26 13:45:00,74.86,74.87,74.84,74.84,72485.0,65.8434,65.8522,65.8258,65.8258,72485.0
2023-04-26 13:50:00,74.84,74.86,74.8,74.85,204783.0,65.8258,65.8434,65.7906,65.8346,204783.0
2023-04-26 13:55:00,74.85,74.86,74.82,74.84,88258.0,65.8346,65.8434,65.8082,65.8258,88258.0
2023-04-26 14:00:00,74.83,74.84,74.8,74.81,311468.0,65.817,65.8258,65.7906,65.7994,311468.0
2023-04-26 14:05:00,74.81,74.83,74.81,74.82,268947.0,65.7994,65.817,65.7994,65.8082,268947.0
2023-04-26 14:10:00,74.82,74.84,74.81,74.83,208161.0,65.8082,65.8258,65.7994,65.817,208161.0
2023-04-26 14:15:00,74.83,74.83,74.81,74.82,177058.0,65.817,65.817,65.7994,65.8082,177058.0
2023-04-26 14:20:00,74.83,74.83,74.81,74.81,360790.0,65.817,65.817,65.7994,65.7994,360790.0
2023-04-26 14:25:00,74.81,74.85,74.81,74.83,739262.0,65.7994,65.8346,65.7994,65.817,739262.0
2023-04-26 14:30:00,74.84,74.85,74.82,74.83,398014.0,65.8258,65.8346,65.8082,65.817,398014.0
2023-04-26 14:35:00,74.83,74.83,74.8,74.82,287131.0,65.817,65.817,65.7906,65.8082,287131.0
2023-04-26 14:40:00,74.81,74.83,74.8,74.81,169611.0,65.7994,65.817,65.7906,65.7994,169611.0
2023-04-26 14:45:00,74.81,74.82,74.79,74.8,265458.0,65.7994,65.8082,65.7818,65.7906,265458.0
2023-04-26 14:50:00,74.8,74.8,74.75,74.76,362444.0,65.7906,65.7906,65.7467,65.7555,362444.0
2023-04-26 14:55:00,74.76,74.81,74.75,74.81,358614.0,65.7555,65.7994,65.7467,65.7994,358614.0
2023-04-26 15:00:00,74.81,74.81,74.79,74.79,506419.0,65.7994,65.7994,65.7818,65.7818,506419.0
2023-04-26 15:05:00,74.79,74.82,74.78,74.81,535348.0,65.7818,65.8082,65.773,65.7994,535348.0
2023-04-26 15:10:00,74.8,74.82,74.78,74.81,643967.0,65.7906,65.8082,65.773,65.7994,643967.0
2023-04-26 15:15:00,74.81,74.81,74.77,74.79,611888.0,65.7994,65.7994,65.7642,65.7818,611888.0
2023-04-26 15:20:00,74.79,74.79,74.76,74.78,165669.0,65.7818,65.7818,65.7555,65.773,165669.0
2023-04-26 15:25:00,74.78,74.79,74.76,74.76,270821.0,65.773,65.7818,65.7555,65.7555,270821.0
2023-04-26 15:30:00,74.76,74.77,74.73,74.73,982235.0,65.7555,65.7642,65.7291,65.7291,982235.0
2023-04-26 15:35:00,74.73,74.74,74.69,74.7,790810.0,65.7291,65.7379,65.6939,65.7027,790810.0
2023-04-26 15:40:00,74.7,74.71,74.68,74.7,464748.0,65.7027,65.7115,65.6851,65.7027,464748.0
2023-04-26 15:45:00,74.7,74.72,74.69,74.71,695991.0,65.7027,65.7203,65.6939,65.7115,695991.0
2023-04-26 15:50:00,74.71,74.74,74.7,74.73,556119.0,65.7115,65.7379,65.7027,65.7291,556119.0
2023-04-26 15:55:00,74.73,74.81,74.73,74.8,1470795.0,65.7291,65.7994,65.7291,65.7906,1470795.0
2023-04-27 09:30:00,74.95,74.99,74.84,74.95,549914.0,65.9226,65.9577,65.8258,65.9226,549914.0
2023-04-27 09:35:00,74.95,74.97,74.89,74.89,361554.0,65.9226,65.9402,65.8698,65.8698,361554.0
2023-04-27 09:40:00,74.9,74.92,74.81,74.82,150165.0,65.8786,65.8962,65.7994,65.8082,150165.0
2023-04-27 09:45:00,74.81,74.84,74.8,74.84,151975.0,65.7994,65.8258,65.7906,65.8258,151975.0
2023-04-27 09:50:00,74.84,74.9,74.83,74.89,179254.0,65.8258,65.8786,65.817,65.8698,179254.0
2023-04-27 09:55:00,74.89,74.93,74.89,74.92,436339.0,65.8698,65.905,65.8698,65.8962,436339.0
2023-04-27 10:00:00,74.93,74.93,74.88,74.91,409491.0,65.905,65.905,65.861,65.8874,409491.0
2023-04-27 10:05:00,74.91,74.97,74.9,74.97,1362663.0,65.8874,65.9402,65.8786,65.9402,1362663.0
2023-04-27 10:10:00,74.97,74.98,74.94,74.98,753421.0,65.9402,65.949,65.9138,65.949,753421.0
2023-04-27 10:15:00,74.98,75.01,74.97,74.99,480445.0,65.949,65.9753,65.9402,65.9577,480445.0
2023-04-27 10:20:00,74.98,74.98,74.97,74.98,319721.0,65.949,65.949,65.9402,65.949,319721.0
2023-04-27 10:25:00,74.97,74.97,74.94,74.97,140483.0,65.9402,65.9402,65.9138,65.9402,140483.0
2023-04-27 10:30:00,74.97,75.0,74.96,75.0,408694.0,65.9402,65.9665,65.9314,65.9665,408694.0
2023-04-27 10:35:00,75.0,75.03,74.98,74.98,1827316.0,65.9665,65.9929,65.949,65.949,1827316.0
2023-04-27 10:40:00,74.98,74.99,74.95,74.97,384454.0,65.949,65.9577,65.9226,65.9402,384454.0
2023-04-27 10:45:00,74.97,74.99,74.96,74.99,331146.0,65.9402,65.9577,65.9314,65.9577,331146.0
2023-04-27 10:50:00,74.99,74.99,74.95,74.97,317728.0,65.9577,65.9577,65.9226,65.9402,317728.0
2023-04-27 10:55:00,74.98,74.99,74.96,74.97,2307717.0,65.949,65.9577,65.9314,65.9402,2307717.0
2023-04-27 11:00:00,74.97,74.98,74.96,74.97,149724.0,65.9402,65.949,65.9314,65.9402,149724.0
2023-04-27 11:05:00,74.97,75.0,74.97,74.98,290374.0,65.9402,65.9665,65.9402,65.949,290374.0
2023-04-27 11:10:00,74.98,74.99,74.95,74.97,191033.0,65.949,65.9577,65.9226,65.9402,191033.0
2023-04-27 11:15:00,74.97,74.97,74.94,74.95,190492.0,65.9402,65.9402,65.9138,65.9226,190492.0
2023-04-27 11:20:00,74.96,75.02,74.95,75.01,154077.0,65.9314,65.9841,65.9226,65.9753,154077.0
2023-04-27 11:25:00,75.01,75.06,75.01,75.03,617334.0,65.9753,66.0193,65.9753,65.9929,617334.0
2023-04-27 11:30:00,75.04,75.07,75.04,75.06,233913.0,66.0017,66.0281,66.0017,66.0193,233913.0
2023-04-27 11:35:00,75.06,75.08,75.05,75.06,219055.0,66.0193,66.0369,66.0105,66.0193,219055.0
2023-04-27 11:40:00,75.06,75.08,75.04,75.06,160422.0,66.0193,66.0369,66.0017,66.0193,160422.0
2023-04-27 11:45:00,75.06,75.07,75.05,75.07,26581.0,66.0193,66.0281,66.0105,66.0281,26581.0
2023-04-27 11:50:00,75.07,75.11,75.07,75.08,133235.0,66.0281,66.0633,66.0281,66.0369,133235.0
2023-04-27 11:55:00,75.08,75.1,75.07,75.09,74048.0,66.0369,66.0545,66.0281,66.0457,74048.0
2023-04-27 12:00:00,75.09,75.13,75.09,75.12,234670.0,66.0457,66.0809,66.0457,66.0721,234670.0
2023-04-27 12:05:00,75.12,75.12,75.1,75.11,285454.0,66.0721,66.0721,66.0545,66.0633,285454.0
2023-04-27 12:10:00,75.11,75.12,75.1,75.1,94061.0,66.0633,66.0721,66.0545,66.0545,94061.0
2023-04-27 12:15:00,75.11,75.15,75.09,75.13,302089.0,66.0633,66.0985,66.0457,66.0809,302089.0
2023-04-27 12:20:00,75.13,75.15,75.13,75.14,238251.0,66.0809,66.0985,66.0809,66.0897,238251.0
2023-04-27 12:25:00,75.14,75.18,75.14,75.17,434667.0,66.0897,66.1249,66.0897,66.1161,434667.0
2023-04-27 12:30:00,75.17,75.18,75.16,75.17,505449.0,66.1161,66.1249,66.1073,66.1161,505449.0
2023-04-27 12:35:00,75.17,75.17,75.15,75.15,339789.0,66.1161,66.1161,66.0985,66.0985,339789.0
2023-04-27 12:40:00,75.15,75.17,75.12,75.16,917651.0,66.0985,66.1161,66.0721,66.1073,917651.0
2023-04-27 12:45:00,75.17,75.17,75.16,75.16,163467.0,66.1161,66.1161,66.1073,66.1073,163467.0
2023-04-27 12:50:00,75.17,75.18,75.17,75.17,111123.0,66.1161,66.1249,66.1161,66.1161,111123.0
2023-04-27 12:55:00,75.17,75.18,75.15,75.17,559685.0,66.1161,66.1249,66.0985,66.1161,559685.0
2023-04-27 13:00:00,75.17,75.19,75.13,75.17,306079.0,66.1161,66.1337,66.0809,66.1161,306079.0
2023-04-27 13:05:00,75.18,75.18,75.16,75.16,158439.0,66.1249,66.1249,66.1073,66.1073,158439.0
2023-04-27 13:10:00,75.16,75.19,75.16,75.19,205950.0,66.1073,66.1337,66.1073,66.1337,205950.0
2023-04-27 13:15:00,75.19,75.2,75.18,75.18,287897.0,66.1337,66.1425,66.1249,66.1249,287897.0
2023-04-27 13:20:00,75.19,75.2,75.18,75.2,210375.0,66.1337,66.1425,66.1249,66.1425,210375.0
2023-04-27 13:25:00,75.19,75.21,75.19,75.21,648681.0,66.1337,66.1513,66.1337,66.1513,648681.0
2023-04-27 13:30:00,75.2,75.22,75.19,75.2,361363.0,66.1425,66.16,66.1337,66.1425,361363.0
2023-04-27 13:35:00,75.21,75.22,75.2,75.2,517593.0,66.1513,66.16,66.1425,66.1425,517593.0
2023-04-27 13:40:00,75.21,75.24,75.2,75.24,222552.0,66.1513,66.1776,66.1425,66.1776,222552.0
2023-04-27 13:45:00,75.24,75.25,75.23,75.23,288919.0,66.1776,66.1864,66.1688,66.1688,288919.0
2023-04-27 13:50:00,75.23,75.24,75.22,75.23,972054.0,66.1688,66.1776,66.16,66.1688,972054.0
2023-04-27 13:55:00,75.23,75.23,75.18,75.19,571229.0,66.1688,66.1688,66.1249,66.1337,571229.0
2023-04-27 14:00:00,75.19,75.2,75.17,75.19,672295.0,66.1337,66.1425,66.1161,66.1337,672295.0
2023-04-27 14:05:00,75.19,75.2,75.17,75.19,116028.0,66.1337,66.1425,66.1161,66.1337,116028.0
2023-04-27 14:10:00,75.18,75.19,75.18,75.18,134929.0,66.1249,66.1337,66.1249,66.1249,134929.0
2023-04-27 14:15:00,75.18,75.21,75.18,75.21,367443.0,66.1249,66.1513,66.1249,66.1513,367443.0
2023-04-27 14:20:00,75.21,75.21,75.2,75.2,43634.0,66.1513,66.1513,66.1425,66.1425,43634.0
2023-04-27 14:25:00,75.21,75.22,75.2,75.22,205734.0,66.1513,66.16,66.1425,66.16,205734.0
2023-04-27 14:30:00,75.22,75.25,75.21,75.24,247321.0,66.16,66.1864,66.1513,66.1776,247321.0
2023-04-27 14:35:00,75.23,75.24,75.2,75.2,274364.0,66.1688,66.1776,66.1425,66.1425,274364.0
2023-04-27 14:40:00,75.2,75.21,75.19,75.2,239516.0,66.1425,66.1513,66.1337,66.1425,239516.0
2023-04-27 14:45:00,75.2,75.21,75.19,75.2,145531.0,66.1425,66.1513,66.1337,66.1425,145531.0
2023-04-27 14:50:00,75.2,75.21,75.19,75.2,222332.0,66.1425,66.1513,66.1337,66.1425,222332.0
2023-04-27 14:55:00,75.2,75.22,75.19,75.22,303157.0,66.1425,66.16,66.1337,66.16,303157.0
2023-04-27 15:00:00,75.21,75.24,75.21,75.22,616331.0,66.1513,66.1776,66.1513,66.16,616331.0
2023-04-27 15:05:00,75.22,75.22,75.2,75.22,496197.0,66.16,66.16,66.1425,66.16,496197.0
2023-04-27 15:10:00,75.22,75.22,75.17,75.18,1500575.0,66.16,66.16,66.1161,66.1249,1500575.0
2023-04-27 15:15:00,75.18,75.2,75.17,75.19,1178918.0,66.1249,66.1425,66.1161,66.1337,1178918.0
2023-04-27 15:20:00,75.19,75.2,75.17,75.17,358376.0,66.1337,66.1425,66.1161,66.1161,358376.0
2023-04-27 15:25:00,75.17,75.18,75.15,75.15,443804.0,66.1161,66.1249,66.0985,66.0985,443804.0
2023-04-27 15:30:00,75.15,75.15,75.09,75.1,1590610.0,66.0985,66.0985,66.0457,66.0545,1590610.0
2023-04-27 15:35:00,75.1,75.11,75.05,75.07,797048.0,66.0545,66.0633,66.0105,66.0281,797048.0
2023-04-27 15:40:00,75.07,75.08,75.04,75.06,470387.0,66.0281,66.0369,66.0017,66.0193,470387.0
2023-04-27 15:45:00,75.06,75.08,75.04,75.08,617226.0,66.0193,66.0369,66.0017,66.0369,617226.0
2023-04-27 15:50:00,75.07,75.09,75.07,75.08,804371.0,66.0281,66.0457,66.0281,66.0369,804371.0
2023-04-27 15:55:00,75.07,75.08,75.01,75.03,1865269.0,66.0281,66.0369,65.9753,65.9929,1865269.0
2023-04-28 09:30:00,75.06,75.22,75.06,75.21,1147875.0,66.0193,66.16,66.0193,66.1513,1147875.0
2023-04-28 09:35:00,75.21,75.25,75.21,75.23,295569.0,66.1513,66.1864,66.1513,66.1688,295569.0
2023-04-28 09:40:00,75.23,75.25,75.2,75.25,618787.0,66.1688,66.1864,66.1425,66.1864,618787.0
2023-04-28 09:45:00,75.24,75.28,75.24,75.27,206036.0,66.1776,66.2128,66.1776,66.204,206036.0
2023-04-28 09:50:00,75.27,75.3,75.26,75.28,136638.0,66.204,66.2304,66.1952,66.2128,136638.0
2023-04-28 09:55:00,75.28,75.3,75.27,75.28,182775.0,66.2128,66.2304,66.204,66.2128,182775.0
2023-04-28 10:00:00,75.28,75.31,75.26,75.3,867843.0,66.2128,66.2392,66.1952,66.2304,867843.0
2023-04-28 10:05:00,75.31,75.38,75.3,75.36,797103.0,66.2392,66.3008,66.2304,66.2832,797103.0
2023-04-28 10:10:00,75.36,75.39,75.35,75.39,410654.0,66.2832,66.3096,66.2744,66.3096,410654.0
2023-04-28 10:15:00,75.39,75.41,75.37,75.41,339716.0,66.3096,66.3272,66.292,66.3272,339716.0
2023-04-28 10:20:00,75.41,75.42,75.38,75.42,257084.0,66.3272,66.336,66.3008,66.336,257084.0
2023-04-28 10:25:00,75.42,75.42,75.39,75.41,586319.0,66.336,66.336,66.3096,66.3272,586319.0
2023-04-28 10:30:00,75.41,75.41,75.37,75.41,398824.0,66.3272,66.3272,66.292,66.3272,398824.0
2023-04-28 10:35:00,75.4,75.4,75.33,75.37,444285.0,66.3184,66.3184,66.2568,66.292,444285.0
2023-04-28 10:40:00,75.38,75.4,75.35,75.39,276115.0,66.3008,66.3184,66.2744,66.3096,276115.0
2023-04-28 10:45:00,75.39,75.44,75.38,75.44,233748.0,66.3096,66.3535,66.3008,66.3535,233748.0
2023-04-28 10:50:00,75.44,75.45,75.42,75.44,196011.0,66.3535,66.3623,66.336,66.3535,196011.0
2023-04-28 10:55:00,75.45,75.45,75.33,75.36,392670.0,66.3623,66.3623,66.2568,66.2832,392670.0
2023-04-28 11:00:00,75.36,75.36,75.3,75.33,166184.0,66.2832,66.2832,66.2304,66.2568,166184.0
2023-04-28 11:05:00,75.33,75.37,75.33,75.35,91756.0,66.2568,66.292,66.2568,66.2744,91756.0
2023-04-28 11:10:00,75.36,75.38,75.35,75.37,85062.0,66.2832,66.3008,66.2744,66.292,85062.0
2023-04-28 11:15:00,75.36,75.4,75.36,75.37,166809.0,66.2832,66.3184,66.2832,66.292,166809.0
2023-04-28 11:20:00,75.37,75.38,75.36,75.38,173140.0,66.292,66.3008,66.2832,66.3008,173140.0
2023-04-28 11:25:00,75.38,75.4,75.36,75.4,217159.0,66.3008,66.3184,66.2832,66.3184,217159.0
2023-04-28 11:30:00,75.4,75.44,75.4,75.44,121871.0,66.3184,66.3535,66.3184,66.3535,121871.0
2023-04-28 11:35:00,75.44,75.45,75.42,75.44,119674.0,66.3535,66.3623,66.336,66.3535,119674.0
2023-04-28 11:40:00,75.44,75.48,75.42,75.44,551516.0,66.3535,66.3887,66.336,66.3535,551516.0
2023-04-28 11:45:00,75.45,75.45,75.41,75.43,632802.0,66.3623,66.3623,66.3272,66.3448,632802.0
2023-04-28 11:50:00,75.44,75.46,75.43,75.44,405807.0,66.3535,66.3711,66.3448,66.3535,405807.0
2023-04-28 11:55:00,75.44,75.46,75.43,75.45,167989.0,66.3535,66.3711,66.3448,66.3623,167989.0
2023-04-28 12:00:00,75.46,75.47,75.43,75.44,81077.0,66.3711,66.3799,66.3448,66.3535,81077.0
2023-04-28 12:05:00,75.44,75.47,75.44,75.45,117570.0,66.3535,66.3799,66.3535,66.3623,117570.0
2023-04-28 12:10:00,75.45,75.47,75.44,75.45,169475.0,66.3623,66.3799,66.3535,66.3623,169475.0
2023-04-28 12:15:00,75.46,75.46,75.38,75.38,174521.0,66.3711,66.3711,66.3008,66.3008,174521.0
2023-04-28 12:20:00,75.39,75.41,75.38,75.4,185256.0,66.3096,66.3272,66.3008,66.3184,185256.0
2023-04-28 12:25:00,75.39,75.4,75.38,75.4,85389.0,66.3096,66.3184,66.3008,66.3184,85389.0
2023-04-28 12:30:00,75.4,75.42,75.39,75.4,132161.0,66.3184,66.336,66.3096,66.3184,132161.0
2023-04-28 12:35:00,75.4,75.4,75.37,75.38,114084.0,66.3184,66.3184,66.292,66.3008,114084.0
2023-04-28 12:40:00,75.38,75.42,75.37,75.42,295514.0,66.3008,66.336,66.292,66.336,295514.0
2023-04-28 12:45:00,75.41,75.43,75.4,75.43,138919.0,66.3272,66.3448,66.3184,66.3448,138919.0
2023-04-28 12:50:00,75.42,75.43,75.4,75.42,165733.0,66.336,66.3448,66.3184,66.336,165733.0
2023-04-28 12:55:00,75.42,75.43,75.38,75.4,889110.0,66.336,66.3448,66.3008,66.3184,889110.0
2023-04-28 13:00:00,75.39,75.4,75.36,75.37,574933.0,66.3096,66.3184,66.2832,66.292,574933.0
2023-04-28 13:05:00,75.38,75.41,75.37,75.39,233297.0,66.3008,66.3272,66.292,66.3096,233297.0
2023-04-28 13:10:00,75.38,75.42,75.38,75.42,445799.0,66.3008,66.336,66.3008,66.336,445799.0
2023-04-28 13:15:00,75.42,75.42,75.38,75.39,204137.0,66.336,66.336,66.3008,66.3096,204137.0
2023-04-28 13:20:00,75.38,75.39,75.36,75.37,85841.0,66.3008,66.3096,66.2832,66.292,85841.0
2023-04-28 13:25:00,75.37,75.38,75.36,75.38,681275.0,66.292,66.3008,66.2832,66.3008,681275.0
2023-04-28 13:30:00,75.37,75.4,75.37,75.39,258242.0,66.292,66.3184,66.292,66.3096,258242.0
2023-04-28 13:35:00,75.39,75.39,75.36,75.39,248714.0,66.3096,66.3096,66.2832,66.3096,248714.0
2023-04-28 13:40:00,75.39,75.39,75.38,75.39,50938.0,66.3096,66.3096,66.3008,66.3096,50938.0
2023-04-28 13:45:00,75.38,75.4,75.37,75.39,102688.0,66.3008,66.3184,66.292,66.3096,102688.0
2023-04-28 13:50:00,75.38,75.39,75.34,75.34,237633.0,66.3008,66.3096,66.2656,66.2656,237633.0
2023-04-28 13:55:00,75.34,75.36,75.33,75.34,117453.0,66.2656,66.2832,66.2568,66.2656,117453.0
2023-04-28 14:00:00,75.34,75.38,75.34,75.37,517638.0,66.2656,66.3008,66.2656,66.292,517638.0
2023-04-28 14:05:00,75.37,75.37,75.35,75.37,190224.0,66.292,66.292,66.2744,66.292,190224.0
2023-04-28 14:10:00,75.37,75.37,75.33,75.34,183880.0,66.292,66.292,66.2568,66.2656,183880.0
2023-04-28 14:15:00,75.34,75.36,75.33,75.35,116943.0,66.2656,66.2832,66.2568,66.2744,116943.0
2023-04-28 14:20:00,75.36,75.36,75.34,75.35,122121.0,66.2832,66.2832,66.2656,66.2744,122121.0
2023-04-28 14:25:00,75.34,75.35,75.33,75.34,75723.0,66.2656,66.2744,66.2568,66.2656,75723.0
2023-04-28 14:30:00,75.34,75.36,75.33,75.33,167820.0,66.2656,66.2832,66.2568,66.2568,167820.0
2023-04-28 14:35:00,75.33,75.34,75.31,75.31,415522.0,66.2568,66.2656,66.2392,66.2392,415522.0
2023-04-28 14:40:00,75.31,75.33,75.3,75.31,212982.0,66.2392,66.2568,66.2304,66.2392,212982.0
2023-04-28 14:45:00,75.31,75.32,75.29,75.3,136594.0,66.2392,66.248,66.2216,66.2304,136594.0
2023-04-28 14:50:00,75.3,75.31,75.28,75.3,231739.0,66.2304,66.2392,66.2128,66.2304,231739.0
2023-04-28 14:55:00,75.3,75.34,75.29,75.33,308334.0,66.2304,66.2656,66.2216,66.2568,308334.0
2023-04-28 15:00:00,75.33,75.35,75.32,75.32,400030.0,66.2568,66.2744,66.248,66.248,400030.0
2023-04-28 15:05:00,75.33,75.35,75.31,75.34,209627.0,66.2568,66.2744,66.2392,66.2656,209627.0
2023-04-28 15:10:00,75.34,75.36,75.33,75.34,212828.0,66.2656,66.2832,66.2568,66.2656,212828.0
2023-04-28 15:15:00,75.34,75.38,75.33,75.38,409718.0,66.2656,66.3008,66.2568,66.3008,409718.0
2023-04-28 15:20:00,75.38,75.38,75.32,75.33,164201.0,66.3008,66.3008,66.248,66.2568,164201.0
2023-04-28 15:25:00,75.33,75.35,75.33,75.34,189212.0,66.2568,66.2744,66.2568,66.2656,189212.0
2023-04-28 15:30:00,75.34,75.36,75.34,75.36,463830.0,66.2656,66.2832,66.2656,66.2832,463830.0
2023-04-28 15:35:00,75.36,75.37,75.35,75.37,393914.0,66.2832,66.292,66.2744,66.292,393914.0
2023-04-28 15:40:00,75.37,75.39,75.35,75.39,863771.0,66.292,66.3096,66.2744,66.3096,863771.0
2023-04-28 15:45:00,75.39,75.4,75.36,75.39,1044614.0,66.3096,66.3184,66.2832,66.3096,1044614.0
2023-04-28 15:50:00,75.38,75.43,75.38,75.4,1296535.0,66.3008,66.3448,66.3008,66.3184,1296535.0
2023-04-28 15:55:00,75.4,75.41,75.34,75.38,1678263.0,66.3184,66.3272,66.2656,66.3008,1678263.0
2023-05-01 09:30:00,74.93,74.93,74.79,74.85,399839.0,66.1925,66.1925,66.0688,66.1218,399839.0
2023-05-01 09:35:00,74.84,74.97,74.82,74.95,1192601.0,66.113,66.2278,66.0953,66.2102,1192601.0
2023-05-01 09:40:00,74.95,74.98,74.9,74.91,728092.0,66.2102,66.2367,66.166,66.1748,728092.0
2023-05-01 09:45:00,74.91,74.97,74.91,74.97,258703.0,66.1748,66.2278,66.1748,66.2278,258703.0
2023-05-01 09:50:00,74.97,75.0,74.96,74.98,1219466.0,66.2278,66.2543,66.219,66.2367,1219466.0
2023-05-01 09:55:00,74.98,74.98,74.9,74.94,315267.0,66.2367,66.2367,66.166,66.2013,315267.0
2023-05-01 10:00:00,74.93,74.94,74.81,74.84,609497.0,66.1925,66.2013,66.0865,66.113,609497.0
2023-05-01 10:05:00,74.84,74.88,74.8,74.88,692287.0,66.113,66.1483,66.0777,66.1483,692287.0
2023-05-01 10:10:00,74.88,74.89,74.83,74.84,263733.0,66.1483,66.1572,66.1042,66.113,263733.0
2023-05-01 10:15:00,74.83,74.89,74.83,74.86,384131.0,66.1042,66.1572,66.1042,66.1307,384131.0
2023-05-01 10:20:00,74.85,74.87,74.8,74.83,258744.0,66.1218,66.1395,66.0777,66.1042,258744.0
2023-05-01 10:25:00,74.83,74.85,74.81,74.83,237064.0,66.1042,66.1218,66.0865,66.1042,237064.0
2023-05-01 10:30:00,74.84,74.84,74.81,74.83,216995.0,66.113,66.113,66.0865,66.1042,216995.0
2023-05-01 10:35:00,74.83,74.83,74.78,74.83,230807.0,66.1042,66.1042,66.06,66.1042,230807.0
2023-05-01 10:40:00,74.83,74.84,74.8,74.84,381105.0,66.1042,66.113,66.0777,66.113,381105.0
2023-05-01 10:45:00,74.84,74.89,74.84,74.86,541984.0,66.113,66.1572,66.113,66.1307,541984.0
2023-05-01 10:50:00,74.85,74.87,74.83,74.85,2047230.0,66.1218,66.1395,66.1042,66.1218,2047230.0
2023-05-01 10:55:00,74.84,74.86,74.83,74.85,585843.0,66.113,66.1307,66.1042,66.1218,585843.0
2023-05-01 11:00:00,74.85,74.87,74.83,74.84,439990.0,66.1218,66.1395,66.1042,66.113,439990.0
2023-05-01 11:05:00,74.84,74.85,74.83,74.83,63425.0,66.113,66.1218,66.1042,66.1042,63425.0
2023-05-01 11:10:00,74.83,74.84,74.79,74.81,716593.0,66.1042,66.113,66.0688,66.0865,716593.0
2023-05-01 11:15:00,74.81,74.81,74.76,74.8,491320.0,66.0865,66.0865,66.0423,66.0777,491320.0
2023-05-01 11:20:00,74.79,74.82,74.77,74.78,327929.0,66.0688,66.0953,66.0512,66.06,327929.0
2023-05-01 11:25:00,74.78,74.8,74.76,74.78,141334.0,66.06,66.0777,66.0423,66.06,141334.0
2023-05-01 11:30:00,74.78,74.79,74.76,74.78,127314.0,66.06,66.0688,66.0423,66.06,127314.0
2023-05-01 11:35:00,74.78,74.81,74.78,74.79,340349.0,66.06,66.0865,66.06,66.0688,340349.0
2023-05-01 11:40:00,74.78,74.79,74.74,74.76,210477.0,66.06,66.0688,66.0247,66.0423,210477.0
2023-05-01 11:45:00,74.77,74.78,74.76,74.77,36680.0,66.0512,66.06,66.0423,66.0512,36680.0
2023-05-01 11:50:00,74.77,74.79,74.75,74.76,266854.0,66.0512,66.0688,66.0335,66.0423,266854.0
2023-05-01 11:55:00,74.76,74.77,74.73,74.76,307246.0,66.0423,66.0512,66.0158,66.0423,307246.0
2023-05-01 12:00:00,74.76,74.77,74.73,74.74,209196.0,66.0423,66.0512,66.0158,66.0247,209196.0
2023-05-01 12:05:00,74.75,74.77,74.74,74.75,385055.0,66.0335,66.0512,66.0247,66.0335,385055.0
2023-05-01 12:10:00,74.75,74.78,74.74,74.74,215666.0,66.0335,66.06,66.0247,66.0247,215666.0
2023-05-01 12:15:00,74.75,74.76,74.74,74.75,136188.0,66.0335,66.0423,66.0247,66.0335,136188.0
2023-05-01 12:20:00,74.75,74.76,74.74,74.76,80269.0,66.0335,66.0423,66.0247,66.0423,80269.0
2023-05-01 12:25:00,74.75,74.8,74.75,74.78,178372.0,66.0335,66.0777,66.0335,66.06,178372.0
2023-05-01 12:30:00,74.78,74.82,74.78,74.8,330666.0,66.06,66.0953,66.06,66.0777,330666.0
2023-05-01 12:35:00,74.8,74.83,74.78,74.8,187322.0,66.0777,66.1042,66.06,66.0777,187322.0
2023-05-01 12:40:00,74.79,74.8,74.78,74.78,175643.0,66.0688,66.0777,66.06,66.06,175643.0
2023-05-01 12:45:00,74.78,74.79,74.72,74.73,389639.0,66.06,66.0688,66.007,66.0158,389639.0
2023-05-01 12:50:00,74.73,74.74,74.72,74.73,241111.0,66.0158,66.0247,66.007,66.0158,241111.0
2023-05-01 12:55:00,74.73,74.78,74.73,74.76,384506.0,66.0158,66.06,66.0158,66.0423,384506.0
2023-05-01 13:00:00,74.76,74.76,74.72,74.74,225278.0,66.0423,66.0423,66.007,66.0247,225278.0
2023-05-01 13:05:00,74.73,74.75,74.72,74.72,393569.0,66.0158,66.0335,66.007,66.007,393569.0
2023-05-01 13:10:00,74.73,74.78,74.72,74.75,322639.0,66.0158,66.06,66.007,66.0335,322639.0
2023-05-01 13:15:00,74.76,74.77,74.74,74.75,166284.0,66.0423,66.0512,66.0247,66.0335,166284.0
2023-05-01 13:20:00,74.75,74.78,74.75,74.77,76736.0,66.0335,66.06,66.0335,66.0512,76736.0
2023-05-01 13:25:00,74.78,74.78,74.75,74.75,138012.0,66.06,66.06,66.0335,66.0335,138012.0
2023-05-01 13:30:00,74.75,74.77,74.74,74.77,129815.0,66.0335,66.0512,66.0247,66.0512,129815.0
2023-05-01 13:35:00,74.77,74.79,74.75,74.77,156798.0,66.0512,66.0688,66.0335,66.0512,156798.0
2023-05-01 13:40:00,74.77,74.79,74.76,74.77,215266.0,66.0512,66.0688,66.0423,66.0512,215266.0
2023-05-01 13:45:00,74.76,74.79,74.75,74.78,263936.0,66.0423,66.0688,66.0335,66.06,263936.0
2023-05-01 13:50:00,74.78,74.79,74.77,74.78,360510.0,66.06,66.0688,66.0512,66.06,360510.0
2023-05-01 13:55:00,74.78,74.79,74.78,74.78,67360.0,66.06,66.0688,66.06,66.06,67360.0
2023-05-01 14:00:00,74.78,74.79,74.74,74.74,359750.0,66.06,66.0688,66.0247,66.0247,359750.0
2023-05-01 14:05:00,74.75,74.75,74.73,74.75,127669.0,66.0335,66.0335,66.0158,66.0335,127669.0
2023-05-01 14:10:00,74.75,74.75,74.72,74.73,82786.0,66.0335,66.0335,66.007,66.0158,82786.0
2023-05-01 14:15:00,74.73,74.73,74.69,74.69,196463.0,66.0158,66.0158,65.9805,65.9805,196463.0
2023-05-01 14:20:00,74.69,74.71,74.68,74.7,96807.0,65.9805,65.9982,65.9716,65.9893,96807.0
2023-05-01 14:25:00,74.7,74.74,74.69,74.73,887158.0,65.9893,66.0247,65.9805,66.0158,887158.0
2023-05-01 14:30:00,74.73,74.74,74.65,74.66,732905.0,66.0158,66.0247,65.9451,65.954,732905.0
2023-05-01 14:35:00,74.65,74.67,74.63,74.67,603718.0,65.9451,65.9628,65.9275,65.9628,603718.0
2023-05-01 14:40:00,74.67,74.68,74.64,74.67,289142.0,65.9628,65.9716,65.9363,65.9628,289142.0
2023-05-01 14:45:00,74.67,74.67,74.64,74.66,132592.0,65.9628,65.9628,65.9363,65.954,132592.0
2023-05-01 14:50:00,74.66,74.68,74.63,74.67,324130.0,65.954,65.9716,65.9275,65.9628,324130.0
2023-05-01 14:55:00,74.67,74.69,74.65,74.67,465509.0,65.9628,65.9805,65.9451,65.9628,465509.0
2023-05-01 15:00:00,74.67,74.68,74.63,74.65,376152.0,65.9628,65.9716,65.9275,65.9451,376152.0
2023-05-01 15:05:00,74.66,74.67,74.64,74.65,223222.0,65.954,65.9628,65.9363,65.9451,223222.0
2023-05-01 15:10:00,74.65,74.66,74.63,74.64,545130.0,65.9451,65.954,65.9275,65.9363,545130.0
2023-05-01 15:15:00,74.64,74.64,74.62,74.63,318342.0,65.9363,65.9363,65.9186,65.9275,318342.0
2023-05-01 15:20:00,74.63,74.64,74.61,74.62,407206.0,65.9275,65.9363,65.9098,65.9186,407206.0
2023-05-01 15:25:00,74.62,74.62,74.6,74.61,310310.0,65.9186,65.9186,65.901,65.9098,310310.0
2023-05-01 15:30:00,74.61,74.62,74.58,74.59,232890.0,65.9098,65.9186,65.8833,65.8921,232890.0
2023-05-01 15:35:00,74.59,74.59,74.53,74.56,483496.0,65.8921,65.8921,65.8391,65.8656,483496.0
2023-05-01 15:40:00,74.56,74.6,74.55,74.59,1052306.0,65.8656,65.901,65.8568,65.8921,1052306.0
2023-05-01 15:45:00,74.59,74.64,74.59,74.64,705050.0,65.8921,65.9363,65.8921,65.9363,705050.0
2023-05-01 15:50:00,74.64,74.65,74.59,74.61,1431973.0,65.9363,65.9451,65.8921,65.9098,1431973.0
2023-05-01 15:55:00,74.59,74.68,74.59,74.67,2107956.0,65.8921,65.9716,65.8921,65.9628,2107956.0
2023-05-02 09:30:00,74.69,74.69,74.52,74.6,385267.0,65.9805,65.9805,65.8303,65.901,385267.0
2023-05-02 09:35:00,74.6,74.61,74.51,74.54,587105.0,65.901,65.9098,65.8215,65.848,587105.0
2023-05-02 09:40:00,74.54,74.56,74.51,74.52,295308.0,65.848,65.8656,65.8215,65.8303,295308.0
2023-05-02 09:45:00,74.53,74.55,74.51,74.53,226519.0,65.8391,65.8568,65.8215,65.8391,226519.0
2023-05-02 09:50:00,74.52,74.56,74.52,74.55,243144.0,65.8303,65.8656,65.8303,65.8568,243144.0
2023-05-02 09:55:00,74.56,74.59,74.53,74.58,217137.0,65.8656,65.8921,65.8391,65.8833,217137.0
2023-05-02 10:00:00,74.59,74.65,74.56,74.58,842337.0,65.8921,65.9451,65.8656,65.8833,842337.0
2023-05-02 10:05:00,74.57,74.58,74.55,74.56,279992.0,65.8745,65.8833,65.8568,65.8656,279992.0
2023-05-02 10:10:00,74.57,74.57,74.5,74.56,890252.0,65.8745,65.8745,65.8126,65.8656,890252.0
2023-05-02 10:15:00,74.56,74.57,74.53,74.56,677617.0,65.8656,65.8745,65.8391,65.8656,677617.0
2023-05-02 10:20:00,74.56,74.58,74.53,74.55,1503268.0,65.8656,65.8833,65.8391,65.8568,1503268.0
2023-05-02 10:25:00,74.55,74.56,74.51,74.53,402155.0,65.8568,65.8656,65.8215,65.8391,402155.0
2023-05-02 10:30:00,74.53,74.53,74.45,74.48,1297469.0,65.8391,65.8391,65.7685,65.795,1297469.0
2023-05-02 10:35:00,74.48,74.52,74.46,74.48,611676.0,65.795,65.8303,65.7773,65.795,611676.0
2023-05-02 10:40:00,74.48,74.57,74.47,74.56,1375819.0,65.795,65.8745,65.7861,65.8656,1375819.0
2023-05-02 10:45:00,74.57,74.58,74.53,74.56,739925.0,65.8745,65.8833,65.8391,65.8656,739925.0
2023-05-02 10:50:00,74.56,74.58,74.5,74.52,454598.0,65.8656,65.8833,65.8126,65.8303,454598.0
2023-05-02 10:55:00,74.52,74.55,74.51,74.53,720394.0,65.8303,65.8568,65.8215,65.8391,720394.0
2023-05-02 11:00:00,74.53,74.54,74.49,74.53,768650.0,65.8391,65.848,65.8038,65.8391,768650.0
2023-05-02 11:05:00,74.53,74.54,74.46,74.47,684736.0,65.8391,65.848,65.7773,65.7861,684736.0
2023-05-02 11:10:00,74.47,74.49,74.44,74.48,642300.0,65.7861,65.8038,65.7596,65.795,642300.0
2023-05-02 11:15:00,74.48,74.5,74.43,74.43,265274.0,65.795,65.8126,65.7508,65.7508,265274.0
2023-05-02 11:20:00,74.44,74.44,74.39,74.41,360802.0,65.7596,65.7596,65.7155,65.7331,360802.0
2023-05-02 11:25:00,74.41,74.45,74.4,74.44,265612.0,65.7331,65.7685,65.7243,65.7596,265612.0
2023-05-02 11:30:00,74.44,74.45,74.38,74.43,559699.0,65.7596,65.7685,65.7066,65.7508,559699.0
2023-05-02 11:35:00,74.43,74.45,74.42,74.43,338876.0,65.7508,65.7685,65.742,65.7508,338876.0
2023-05-02 11:40:00,74.44,74.47,74.43,74.46,391423.0,65.7596,65.7861,65.7508,65.7773,391423.0
2023-05-02 11:45:00,74.47,74.49,74.44,74.49,419553.0,65.7861,65.8038,65.7596,65.8038,419553.0
2023-05-02 11:50:00,74.49,74.49,74.4,74.42,735102.0,65.8038,65.8038,65.7243,65.742,735102.0
2023-05-02 11:55:00,74.42,74.42,74.37,74.41,333635.0,65.742,65.742,65.6978,65.7331,333635.0
2023-05-02 12:00:00,74.4,74.42,74.39,74.4,188841.0,65.7243,65.742,65.7155,65.7243,188841.0
2023-05-02 12:05:00,74.4,74.45,74.4,74.44,156382.0,65.7243,65.7685,65.7243,65.7596,156382.0
2023-05-02 12:10:00,74.45,74.45,74.42,74.43,167038.0,65.7685,65.7685,65.742,65.7508,167038.0
2023-05-02 12:15:00,74.42,74.43,74.4,74.42,107350.0,65.742,65.7508,65.7243,65.742,107350.0
2023-05-02 12:20:00,74.42,74.43,74.4,74.43,227225.0,65.742,65.7508,65.7243,65.7508,227225.0
2023-05-02 12:25:00,74.43,74.44,74.41,74.42,623101.0,65.7508,65.7596,65.7331,65.742,623101.0
2023-05-02 12:30:00,74.42,74.43,74.41,74.42,341210.0,65.742,65.7508,65.7331,65.742,341210.0
2023-05-02 12:35:00,74.42,74.44,74.41,74.42,569695.0,65.742,65.7596,65.7331,65.742,569695.0
2023-05-02 12:40:00,74.42,74.45,74.42,74.44,256600.0,65.742,65.7685,65.742,65.7596,256600.0
2023-05-02 12:45:00,74.44,74.45,74.43,74.45,335232.0,65.7596,65.7685,65.7508,65.7685,335232.0
2023-05-02 12:50:00,74.45,74.52,74.44,74.5,879367.0,65.7685,65.8303,65.7596,65.8126,879367.0
2023-05-02 12:55:00,74.5,74.53,74.49,74.53,641510.0,65.8126,65.8391,65.8038,65.8391,641510.0
2023-05-02 13:00:00,74.53,74.55,74.52,74.55,610476.0,65.8391,65.8568,65.8303,65.8568,610476.0
2023-05-02 13:05:00,74.55,74.55,74.54,74.55,417234.0,65.8568,65.8568,65.848,65.8568,417234.0
2023-05-02 13:10:00,74.55,74.55,74.53,74.53,245794.0,65.8568,65.8568,65.8391,65.8391,245794.0
2023-05-02 13:15:00,74.53,74.58,74.53,74.58,1096022.0,65.8391,65.8833,65.8391,65.8833,1096022.0
2023-05-02 13:20:00,74.58,74.61,74.57,74.61,351589.0,65.8833,65.9098,65.8745,65.9098,351589.0
2023-05-02 13:25:00,74.61,74.62,74.6,74.62,477557.0,65.9098,65.9186,65.901,65.9186,477557.0
2023-05-02 13:30:00,74.62,74.65,74.58,74.59,424438.0,65.9186,65.9451,65.8833,65.8921,424438.0
2023-05-02 13:35:00,74.59,74.62,74.59,74.6,301734.0,65.8921,65.9186,65.8921,65.901,301734.0
2023-05-02 13:40:00,74.6,74.6,74.57,74.58,393364.0,65.901,65.901,65.8745,65.8833,393364.0
2023-05-02 13:45:00,74.58,74.63,74.58,74.62,262859.0,65.8833,65.9275,65.8833,65.9186,262859.0
2023-05-02 13:50:00,74.62,74.68,74.62,74.67,203511.0,65.9186,65.9716,65.9186,65.9628,203511.0
2023-05-02 13:55:00,74.67,74.67,74.63,74.63,85141.0,65.9628,65.9628,65.9275,65.9275,85141.0
2023-05-02 14:00:00,74.64,74.64,74.6,74.62,157187.0,65.9363,65.9363,65.901,65.9186,157187.0
2023-05-02 14:05:00,74.63,74.64,74.6,74.61,147147.0,65.9275,65.9363,65.901,65.9098,147147.0
2023-05-02 14:10:00,74.62,74.63,74.6,74.61,257247.0,65.9186,65.9275,65.901,65.9098,257247.0
2023-05-02 14:15:00,74.61,74.64,74.59,74.63,566910.0,65.9098,65.9363,65.8921,65.9275,566910.0
2023-05-02 14:20:00,74.64,74.64,74.59,74.61,355564.0,65.9363,65.9363,65.8921,65.9098,355564.0
2023-05-02 14:25:00,74.61,74.62,74.59,74.61,391273.0,65.9098,65.9186,65.8921,65.9098,391273.0
2023-05-02 14:30:00,74.62,74.63,74.6,74.6,251797.0,65.9186,65.9275,65.901,65.901,251797.0
2023-05-02 14:35:00,74.61,74.63,74.6,74.62,196135.0,65.9098,65.9275,65.901,65.9186,196135.0
2023-05-02 14:40:00,74.62,74.62,74.61,74.62,141837.0,65.9186,65.9186,65.9098,65.9186,141837.0
2023-05-02 14:45:00,74.62,74.65,74.61,74.65,162791.0,65.9186,65.9451,65.9098,65.9451,162791.0
2023-05-02 14:50:00,74.65,74.68,74.64,74.67,352976.0,65.9451,65.9716,65.9363,65.9628,352976.0
2023-05-02 14:55:00,74.67,74.68,74.67,74.68,88962.0,65.9628,65.9716,65.9628,65.9716,88962.0
2023-05-02 15:00:00,74.69,74.7,74.67,74.67,184767.0,65.9805,65.9893,65.9628,65.9628,184767.0
2023-05-02 15:05:00,74.68,74.7,74.68,74.69,150253.0,65.9716,65.9893,65.9716,65.9805,150253.0
2023-05-02 15:10:00,74.69,74.73,74.68,74.72,284705.0,65.9805,66.0158,65.9716,66.007,284705.0
2023-05-02 15:15:00,74.72,74.73,74.68,74.7,260717.0,66.007,66.0158,65.9716,65.9893,260717.0
2023-05-02 15:20:00,74.7,74.74,74.68,74.73,579448.0,65.9893,66.0247,65.9716,66.0158,579448.0
2023-05-02 15:25:00,74.73,74.74,74.69,74.7,466507.0,66.0158,66.0247,65.9805,65.9893,466507.0
2023-05-02 15:30:00,74.69,74.7,74.66,74.66,440686.0,65.9805,65.9893,65.954,65.954,440686.0
2023-05-02 15:35:00,74.66,74.68,74.66,74.66,209266.0,65.954,65.9716,65.954,65.954,209266.0
2023-05-02 15:40:00,74.66,74.67,74.66,74.67,296770.0,65.954,65.9628,65.954,65.9628,296770.0
2023-05-02 15:45:00,74.67,74.68,74.65,74.65,565215.0,65.9628,65.9716,65.9451,65.9451,565215.0
2023-05-02 15:50:00,74.65,74.66,74.63,74.63,792867.0,65.9451,65.954,65.9275,65.9275,792867.0
2023-05-02 15:55:00,74.63,74.64,74.62,74.64,1561436.0,65.9275,65.9363,65.9186,65.9363,1561436.0
2023-05-03 09:30:00,74.68,74.73,74.66,74.67,373819.0,65.9716,66.0158,65.954,65.9628,373819.0
2023-05-03 09:35:00,74.68,74.7,74.65,74.69,219915.0,65.9716,65.9893,65.9451,65.9805,219915.0
2023-05-03 09:40:00,74.7,74.76,74.69,74.75,281970.0,65.9893,66.0423,65.9805,66.0335,281970.0
2023-05-03 09:45:00,74.75,74.81,74.74,74.8,129736.0,66.0335,66.0865,66.0247,66.0777,129736.0
2023-05-03 09:50:00,74.8,74.86,74.79,74.83,264832.0,66.0777,66.1307,66.0688,66.1042,264832.0
2023-05-03 09:55:00,74.83,74.84,74.8,74.81,392706.0,66.1042,66.113,66.0777,66.0865,392706.0
2023-05-03 10:00:00,74.81,74.88,74.81,74.85,290360.0,66.0865,66.1483,66.0865,66.1218,290360.0
2023-05-03 10:05:00,74.86,74.87,74.8,74.81,946793.0,66.1307,66.1395,66.0777,66.0865,946793.0
2023-05-03 10:10:00,74.81,74.82,74.77,74.78,263331.0,66.0865,66.0953,66.0512,66.06,263331.0
2023-05-03 10:15:00,74.78,74.82,74.78,74.79,322169.0,66.06,66.0953,66.06,66.0688,322169.0
2023-05-03 10:20:00,74.8,74.82,74.79,74.8,105759.0,66.0777,66.0953,66.0688,66.0777,105759.0
2023-05-03 10:25:00,74.81,74.81,74.78,74.78,32064.0,66.0865,66.0865,66.06,66.06,32064.0
2023-05-03 10:30:00,74.78,74.82,74.78,74.81,115824.0,66.06,66.0953,66.06,66.0865,115824.0
2023-05-03 10:35:00,74.81,74.83,74.8,74.81,82421.0,66.0865,66.1042,66.0777,66.0865,82421.0
2023-05-03 10:40:00,74.81,74.83,74.8,74.82,316066.0,66.0865,66.1042,66.0777,66.0953,316066.0
2023-05-03 10:45:00,74.82,74.82,74.77,74.8,458081.0,66.0953,66.0953,66.0512,66.0777,458081.0
2023-05-03 10:50:00,74.8,74.83,74.79,74.8,400276.0,66.0777,66.1042,66.0688,66.0777,400276.0
2023-05-03 10:55:00,74.8,74.81,74.78,74.79,197849.0,66.0777,66.0865,66.06,66.0688,197849.0
2023-05-03 11:00:00,74.78,74.79,74.73,74.77,628120.0,66.06,66.0688,66.0158,66.0512,628120.0
2023-05-03 11:05:00,74.77,74.78,74.72,74.74,587594.0,66.0512,66.06,66.007,66.0247,587594.0
2023-05-03 11:10:00,74.73,74.74,74.71,74.72,273336.0,66.0158,66.0247,65.9982,66.007,273336.0
2023-05-03 11:15:00,74.72,74.77,74.71,74.76,267782.0,66.007,66.0512,65.9982,66.0423,267782.0
2023-05-03 11:20:00,74.76,74.77,74.74,74.77,205178.0,66.0423,66.0512,66.0247,66.0512,205178.0
2023-05-03 11:25:00,74.76,74.77,74.74,74.75,290277.0,66.0423,66.0512,66.0247,66.0335,290277.0
2023-05-03 11:30:00,74.75,74.78,74.74,74.78,342748.0,66.0335,66.06,66.0247,66.06,342748.0
2023-05-03 11:35:00,74.78,74.8,74.77,74.78,136484.0,66.06,66.0777,66.0512,66.06,136484.0
2023-05-03 11:40:00,74.78,74.79,74.77,74.78,83688.0,66.06,66.0688,66.0512,66.06,83688.0
2023-05-03 11:45:00,74.78,74.8,74.77,74.78,152851.0,66.06,66.0777,66.0512,66.06,152851.0
2023-05-03 11:50:00,74.79,74.81,74.78,74.8,79360.0,66.0688,66.0865,66.06,66.0777,79360.0
2023-05-03 11:55:00,74.8,74.83,74.79,74.81,376501.0,66.0777,66.1042,66.0688,66.0865,376501.0
2023-05-03 12:00:00,74.81,74.83,74.8,74.82,130990.0,66.0865,66.1042,66.0777,66.0953,130990.0
2023-05-03 12:05:00,74.83,74.85,74.82,74.84,71448.0,66.1042,66.1218,66.0953,66.113,71448.0
2023-05-03 12:10:00,74.84,74.85,74.81,74.81,279910.0,66.113,66.1218,66.0865,66.0865,279910.0
2023-05-03 12:15:00,74.81,74.82,74.79,74.81,235408.0,66.0865,66.0953,66.0688,66.0865,235408.0
2023-05-03 12:20:00,74.81,74.84,74.79,74.84,139673.0,66.0865,66.113,66.0688,66.113,139673.0
2023-05-03 12:25:00,74.84,74.87,74.83,74.87,176413.0,66.113,66.1395,66.1042,66.1395,176413.0
2023-05-03 12:30:00,74.86,74.87,74.84,74.86,239199.0,66.1307,66.1395,66.113,66.1307,239199.0
2023-05-03 12:35:00,74.86,74.86,74.84,74.84,61438.0,66.1307,66.1307,66.113,66.113,61438.0
2023-05-03 12:40:00,74.84,74.85,74.83,74.84,350952.0,66.113,66.1218,66.1042,66.113,350952.0
2023-05-03 12:45:00,74.84,74.84,74.82,74.84,155528.0,66.113,66.113,66.0953,66.113,155528.0
2023-05-03 12:50:00,74.84,74.85,74.83,74.84,41917.0,66.113,66.1218,66.1042,66.113,41917.0
2023-05-03 12:55:00,74.84,74.85,74.83,74.84,135289.0,66.113,66.1218,66.1042,66.113,135289.0
2023-05-03 13:00:00,74.84,74.87,74.84,74.87,92070.0,66.113,66.1395,66.113,66.1395,92070.0
2023-05-03 13:05:00,74.87,74.87,74.85,74.86,208211.0,66.1395,66.1395,66.1218,66.1307,208211.0
2023-05-03 13:10:00,74.86,74.87,74.85,74.87,109146.0,66.1307,66.1395,66.1218,66.1395,109146.0
2023-05-03 13:15:00,74.87,74.87,74.86,74.87,193782.0,66.1395,66.1395,66.1307,66.1395,193782.0
2023-05-03 13:20:00,74.87,74.89,74.87,74.89,142317.0,66.1395,66.1572,66.1395,66.1572,142317.0
2023-05-03 13:25:00,74.89,74.91,74.88,74.9,141949.0,66.1572,66.1748,66.1483,66.166,141949.0
2023-05-03 13:30:00,74.9,74.94,74.89,74.94,342957.0,66.166,66.2013,66.1572,66.2013,342957.0
2023-05-03 13:35:00,74.94,74.95,74.93,74.94,397179.0,66.2013,66.2102,66.1925,66.2013,397179.0
2023-05-03 13:40:00,74.94,74.94,74.9,74.91,442930.0,66.2013,66.2013,66.166,66.1748,442930.0
2023-05-03 13:45:00,74.91,74.91,74.89,74.89,185717.0,66.1748,66.1748,66.1572,66.1572,185717.0
2023-05-03 13:50:00,74.9,74.9,74.87,74.88,258430.0,66.166,66.166,66.1395,66.1483,258430.0
2023-05-03 13:55:00,74.89,74.92,74.88,74.89,384730.0,66.1572,66.1837,66.1483,66.1572,384730.0
2023-05-03 14:00:00,74.89,75.04,74.8,74.93,1121738.0,66.1572,66.2897,66.0777,66.1925,1121738.0
2023-05-03 14:05:00,74.93,74.96,74.85,74.86,457330.0,66.1925,66.219,66.1218,66.1307,457330.0
2023-05-03 14:10:00,74.87,74.9,74.83,74.9,260669.0,66.1395,66.166,66.1042,66.166,260669.0
2023-05-03 14:15:00,74.9,74.93,74.87,74.91,228927.0,66.166,66.1925,66.1395,66.1748,228927.0
2023-05-03 14:20:00,74.91,74.93,74.89,74.91,465486.0,66.1748,66.1925,66.1572,66.1748,465486.0
2023-05-03 14:25:00,74.9,74.95,74.88,74.89,628672.0,66.166,66.2102,66.1483,66.1572,628672.0
2023-05-03 14:30:00,74.89,74.9,74.79,74.81,633961.0,66.1572,66.166,66.0688,66.0865,633961.0
2023-05-03 14:35:00,74.81,74.91,74.73,74.88,981227.0,66.0865,66.1748,66.0158,66.1483,981227.0
2023-05-03 14:40:00,74.88,74.97,74.83,74.88,683217.0,66.1483,66.2278,66.1042,66.1483,683217.0
2023-05-03 14:45:00,74.87,74.91,74.84,74.87,267592.0,66.1395,66.1748,66.113,66.1395,267592.0
2023-05-03 14:50:00,74.85,74.86,74.77,74.84,585124.0,66.1218,66.1307,66.0512,66.113,585124.0
2023-05-03 14:55:00,74.83,74.91,74.8,74.87,384338.0,66.1042,66.1748,66.0777,66.1395,384338.0
2023-05-03 15:00:00,74.87,74.89,74.79,74.84,563925.0,66.1395,66.1572,66.0688,66.113,563925.0
2023-05-03 15:05:00,74.84,74.9,74.74,74.78,737794.0,66.113,66.166,66.0247,66.06,737794.0
2023-05-03 15:10:00,74.77,74.77,74.69,74.73,423745.0,66.0512,66.0512,65.9805,66.0158,423745.0
2023-05-03 15:15:00,74.72,74.8,74.71,74.77,858498.0,66.007,66.0777,65.9982,66.0512,858498.0
2023-05-03 15:20:00,74.76,74.81,74.72,74.78,555270.0,66.0423,66.0865,66.007,66.06,555270.0
2023-05-03 15:25:00,74.79,74.83,74.74,74.74,298268.0,66.0688,66.1042,66.0247,66.0247,298268.0
2023-05-03 15:30:00,74.74,74.75,74.7,74.73,508613.0,66.0247,66.0335,65.9893,66.0158,508613.0
2023-05-03 15:35:00,74.73,74.77,74.71,74.75,276343.0,66.0158,66.0512,65.9982,66.0335,276343.0
2023-05-03 15:40:00,74.74,74.77,74.72,74.74,360675.0,66.0247,66.0512,66.007,66.0247,360675.0
2023-05-03 15:45:00,74.75,74.77,74.64,74.65,815771.0,66.0335,66.0512,65.9363,65.9451,815771.0
2023-05-03 15:50:00,74.65,74.69,74.56,74.58,1193755.0,65.9451,65.9805,65.8656,65.8833,1193755.0
2023-05-03 15:55:00,74.57,74.6,74.55,74.59,1999272.0,65.8745,65.901,65.8568,65.8921,1999272.0
2023-05-04 09:30:00,74.38,74.41,74.24,74.35,767802.0,65.7066,65.7331,65.583,65.6801,767802.0
2023-05-04 09:35:00,74.35,74.38,74.26,74.28,934207.0,65.6801,65.7066,65.6006,65.6183,934207.0
2023-05-04 09:40:00,74.27,74.29,74.19,74.22,966752.0,65.6095,65.6271,65.5388,65.5653,966752.0
2023-05-04 09:45:00,74.22,74.27,74.21,74.25,962505.0,65.5653,65.6095,65.5565,65.5918,962505.0
2023-05-04 09:50:00,74.25,74.3,74.21,74.29,656827.0,65.5918,65.636,65.5565,65.6271,656827.0
2023-05-04 09:55:00,74.29,74.32,74.27,74.29,949641.0,65.6271,65.6536,65.6095,65.6271,949641.0
2023-05-04 10:00:00,74.29,74.34,74.28,74.28,471424.0,65.6271,65.6713,65.6183,65.6183,471424.0
2023-05-04 10:05:00,74.28,74.31,74.27,74.28,564546.0,65.6183,65.6448,65.6095,65.6183,564546.0
2023-05-04 10:10:00,74.28,74.29,74.22,74.23,681386.0,65.6183,65.6271,65.5653,65.5741,681386.0
2023-05-04 10:15:00,74.22,74.28,74.19,74.23,1234142.0,65.5653,65.6183,65.5388,65.5741,1234142.0
2023-05-04 10:20:00,74.23,74.24,74.19,74.23,618111.0,65.5741,65.583,65.5388,65.5741,618111.0
2023-05-04 10:25:00,74.23,74.24,74.16,74.16,503875.0,65.5741,65.583,65.5123,65.5123,503875.0
2023-05-04 10:30:00,74.17,74.18,74.09,74.11,1088736.0,65.5211,65.53,65.4504,65.4681,1088736.0
2023-05-04 10:35:00,74.11,74.15,74.09,74.09,617375.0,65.4681,65.5035,65.4504,65.4504,617375.0
2023-05-04 10:40:00,74.09,74.14,74.09,74.14,1064286.0,65.4504,65.4946,65.4504,65.4946,1064286.0
2023-05-04 10:45:00,74.14,74.26,74.13,74.17,1475865.0,65.4946,65.6006,65.4858,65.5211,1475865.0
2023-05-04 10:50:00,74.17,74.23,74.15,74.23,565797.0,65.5211,65.5741,65.5035,65.5741,565797.0
2023-05-04 10:55:00,74.22,74.25,74.21,74.23,711673.0,65.5653,65.5918,65.5565,65.5741,711673.0
2023-05-04 11:00:00,74.23,74.25,74.21,74.24,1064508.0,65.5741,65.5918,65.5565,65.583,1064508.0
2023-05-04 11:05:00,74.23,74.31,74.23,74.3,233724.0,65.5741,65.6448,65.5741,65.636,233724.0
2023-05-04 11:10:00,74.3,74.32,74.28,74.3,329243.0,65.636,65.6536,65.6183,65.636,329243.0
2023-05-04 11:15:00,74.31,74.31,74.24,74.26,536162.0,65.6448,65.6448,65.583,65.6006,536162.0
2023-05-04 11:20:00,74.26,74.28,74.25,74.26,1253825.0,65.6006,65.6183,65.5918,65.6006,1253825.0
2023-05-04 11:25:00,74.26,74.28,74.23,74.24,290040.0,65.6006,65.6183,65.5741,65.583,290040.0
2023-05-04 11:30:00,74.24,74.26,74.22,74.22,422267.0,65.583,65.6006,65.5653,65.5653,422267.0
2023-05-04 11:35:00,74.23,74.24,74.21,74.23,602162.0,65.5741,65.583,65.5565,65.5741,602162.0
2023-05-04 11:40:00,74.23,74.25,74.23,74.23,228644.0,65.5741,65.5918,65.5741,65.5741,228644.0
2023-05-04 11:45:00,74.23,74.24,74.23,74.24,766219.0,65.5741,65.583,65.5741,65.583,766219.0
2023-05-04 11:50:00,74.24,74.25,74.2,74.2,379028.0,65.583,65.5918,65.5476,65.5476,379028.0
2023-05-04 11:55:00,74.2,74.22,74.19,74.22,579434.0,65.5476,65.5653,65.5388,65.5653,579434.0
2023-05-04 12:00:00,74.22,74.24,74.21,74.23,653808.0,65.5653,65.583,65.5565,65.5741,653808.0
2023-05-04 12:05:00,74.23,74.25,74.23,74.23,1160140.0,65.5741,65.5918,65.5741,65.5741,1160140.0
2023-05-04 12:10:00,74.23,74.29,74.23,74.29,509112.0,65.5741,65.6271,65.5741,65.6271,509112.0
2023-05-04 12:15:00,74.28,74.29,74.26,74.27,422042.0,65.6183,65.6271,65.6006,65.6095,422042.0
2023-05-04 12:20:00,74.27,74.3,74.26,74.3,215394.0,65.6095,65.636,65.6006,65.636,215394.0
2023-05-04 12:25:00,74.3,74.32,74.28,74.32,246039.0,65.636,65.6536,65.6183,65.6536,246039.0
2023-05-04 12:30:00,74.32,74.34,74.29,74.31,404749.0,65.6536,65.6713,65.6271,65.6448,404749.0
2023-05-04 12:35:00,74.3,74.31,74.28,74.28,264940.0,65.636,65.6448,65.6183,65.6183,264940.0
2023-05-04 12:40:00,74.28,74.29,74.25,74.26,149583.0,65.6183,65.6271,65.5918,65.6006,149583.0
2023-05-04 12:45:00,74.26,74.26,74.22,74.23,329096.0,65.6006,65.6006,65.5653,65.5741,329096.0
2023-05-04 12:50:00,74.23,74.24,74.22,74.23,636339.0,65.5741,65.583,65.5653,65.5741,636339.0
2023-05-04 12:55:00,74.23,74.29,74.22,74.27,299917.0,65.5741,65.6271,65.5653,65.6095,299917.0
2023-05-04 13:00:00,74.28,74.28,74.24,74.25,354225.0,65.6183,65.6183,65.583,65.5918,354225.0
2023-05-04 13:05:00,74.25,74.25,74.22,74.25,303709.0,65.5918,65.5918,65.5653,65.5918,303709.0
2023-05-04 13:10:00,74.25,74.28,74.24,74.26,791447.0,65.5918,65.6183,65.583,65.6006,791447.0
2023-05-04 13:15:00,74.26,74.27,74.24,74.26,538567.0,65.6006,65.6095,65.583,65.6006,538567.0
2023-05-04 13:20:00,74.26,74.33,74.25,74.33,339866.0,65.6006,65.6625,65.5918,65.6625,339866.0
2023-05-04 13:25:00,74.32,74.33,74.29,74.29,390089.0,65.6536,65.6625,65.6271,65.6271,390089.0
2023-05-04 13:30:00,74.3,74.31,74.28,74.31,250886.0,65.636,65.6448,65.6183,65.6448,250886.0
2023-05-04 13:35:00,74.3,74.32,74.29,74.31,444513.0,65.636,65.6536,65.6271,65.6448,444513.0
2023-05-04 13:40:00,74.31,74.31,74.28,74.28,194552.0,65.6448,65.6448,65.6183,65.6183,194552.0
2023-05-04 13:45:00,74.28,74.29,74.27,74.27,244935.0,65.6183,65.6271,65.6095,65.6095,244935.0
2023-05-04 13:50:00,74.27,74.28,74.26,74.28,101826.0,65.6095,65.6183,65.6006,65.6183,101826.0
2023-05-04 13:55:00,74.28,74.31,74.26,74.31,663451.0,65.6183,65.6448,65.6006,65.6448,663451.0
2023-05-04 14:00:00,74.31,74.31,74.27,74.28,108234.0,65.6448,65.6448,65.6095,65.6183,108234.0
2023-05-04 14:05:00,74.28,74.31,74.28,74.29,433209.0,65.6183,65.6448,65.6183,65.6271,433209.0
2023-05-04 14:10:00,74.3,74.31,74.29,74.31,702458.0,65.636,65.6448,65.6271,65.6448,702458.0
2023-05-04 14:15:00,74.3,74.33,74.29,74.33,309088.0,65.636,65.6625,65.6271,65.6625,309088.0
2023-05-04 14:20:00,74.33,74.35,74.31,74.31,187676.0,65.6625,65.6801,65.6448,65.6448,187676.0
2023-05-04 14:25:00,74.31,74.32,74.29,74.3,84996.0,65.6448,65.6536,65.6271,65.636,84996.0
2023-05-04 14:30:00,74.3,74.31,74.29,74.3,293086.0,65.636,65.6448,65.6271,65.636,293086.0
2023-05-04 14:35:00,74.3,74.34,74.29,74.31,364184.0,65.636,65.6713,65.6271,65.6448,364184.0
2023-05-04 14:40:00,74.31,74.32,74.3,74.31,353434.0,65.6448,65.6536,65.636,65.6448,353434.0
2023-05-04 14:45:00,74.31,74.33,74.3,74.31,102956.0,65.6448,65.6625,65.636,65.6448,102956.0
2023-05-04 14:50:00,74.3,74.31,74.29,74.31,317031.0,65.636,65.6448,65.6271,65.6448,317031.0
2023-05-04 14:55:00,74.3,74.33,74.29,74.31,185897.0,65.636,65.6625,65.6271,65.6448,185897.0
2023-05-04 15:00:00,74.32,74.33,74.29,74.3,216738.0,65.6536,65.6625,65.6271,65.636,216738.0
2023-05-04 15:05:00,74.3,74.35,74.29,74.33,334480.0,65.636,65.6801,65.6271,65.6625,334480.0
2023-05-04 15:10:00,74.32,74.33,74.27,74.28,420484.0,65.6536,65.6625,65.6095,65.6183,420484.0
2023-05-04 15:15:00,74.28,74.29,74.27,74.28,246568.0,65.6183,65.6271,65.6095,65.6183,246568.0
2023-05-04 15:20:00,74.28,74.34,74.27,74.34,175204.0,65.6183,65.6713,65.6095,65.6713,175204.0
2023-05-04 15:25:00,74.34,74.36,74.33,74.36,106068.0,65.6713,65.689,65.6625,65.689,106068.0
2023-05-04 15:30:00,74.36,74.4,74.35,74.4,211952.0,65.689,65.7243,65.6801,65.7243,211952.0
2023-05-04 15:35:00,74.4,74.41,74.35,74.36,279149.0,65.7243,65.7331,65.6801,65.689,279149.0
2023-05-04 15:40:00,74.36,74.36,74.31,74.32,425761.0,65.689,65.689,65.6448,65.6536,425761.0
2023-05-04 15:45:00,74.32,74.32,74.27,74.3,574340.0,65.6536,65.6536,65.6095,65.636,574340.0
2023-05-04 15:50:00,74.3,74.36,74.27,74.36,461491.0,65.636,65.689,65.6095,65.689,461491.0
2023-05-04 15:55:00,74.36,74.41,74.33,74.35,1722957.0,65.689,65.7331,65.6625,65.6801,1722957.0
2023-05-05 09:30:00,74.58,74.64,74.56,74.61,986853.0,65.8833,65.9363,65.8656,65.9098,986853.0
2023-05-05 09:35:00,74.61,74.63,74.57,74.58,510585.0,65.9098,65.9275,65.8745,65.8833,510585.0
2023-05-05 09:40:00,74.58,74.6,74.56,74.59,520628.0,65.8833,65.901,65.8656,65.8921,520628.0
2023-05-05 09:45:00,74.6,74.6,74.56,74.56,340366.0,65.901,65.901,65.8656,65.8656,340366.0
2023-05-05 09:50:00,74.56,74.57,74.52,74.54,405424.0,65.8656,65.8745,65.8303,65.848,405424.0
2023-05-05 09:55:00,74.55,74.57,74.53,74.57,141438.0,65.8568,65.8745,65.8391,65.8745,141438.0
2023-05-05 10:00:00,74.57,74.61,74.57,74.61,700839.0,65.8745,65.9098,65.8745,65.9098,700839.0
2023-05-05 10:05:00,74.61,74.64,74.61,74.64,686089.0,65.9098,65.9363,65.9098,65.9363,686089.0
2023-05-05 10:10:00,74.63,74.67,74.62,74.67,252612.0,65.9275,65.9628,65.9186,65.9628,252612.0
2023-05-05 10:15:00,74.67,74.71,74.66,74.67,1648249.0,65.9628,65.9982,65.954,65.9628,1648249.0
2023-05-05 10:20:00,74.67,74.69,74.63,74.64,603859.0,65.9628,65.9805,65.9275,65.9363,603859.0
2023-05-05 10:25:00,74.64,74.64,74.6,74.62,387566.0,65.9363,65.9363,65.901,65.9186,387566.0
2023-05-05 10:30:00,74.63,74.67,74.62,74.66,536947.0,65.9275,65.9628,65.9186,65.954,536947.0
2023-05-05 10:35:00,74.67,74.69,74.66,74.68,312279.0,65.9628,65.9805,65.954,65.9716,312279.0
2023-05-05 10:40:00,74.69,74.7,74.66,74.68,95793.0,65.9805,65.9893,65.954,65.9716,95793.0
2023-05-05 10:45:00,74.68,74.68,74.64,74.64,172152.0,65.9716,65.9716,65.9363,65.9363,172152.0
2023-05-05 10:50:00,74.64,74.66,74.63,74.64,386345.0,65.9363,65.954,65.9275,65.9363,386345.0
2023-05-05 10:55:00,74.64,74.65,74.59,74.6,213836.0,65.9363,65.9451,65.8921,65.901,213836.0
2023-05-05 11:00:00,74.6,74.64,74.59,74.63,193292.0,65.901,65.9363,65.8921,65.9275,193292.0
2023-05-05 11:05:00,74.63,74.64,74.55,74.56,261948.0,65.9275,65.9363,65.8568,65.8656,261948.0
2023-05-05 11:10:00,74.56,74.58,74.53,74.57,304849.0,65.8656,65.8833,65.8391,65.8745,304849.0
2023-05-05 11:15:00,74.57,74.6,74.56,74.56,359071.0,65.8745,65.901,65.8656,65.8656,359071.0
2023-05-05 11:20:00,74.56,74.57,74.54,74.55,145889.0,65.8656,65.8745,65.848,65.8568,145889.0
2023-05-05 11:25:00,74.55,74.6,74.54,74.59,130693.0,65.8568,65.901,65.848,65.8921,130693.0
2023-05-05 11:30:00,74.59,74.6,74.57,74.6,169755.0,65.8921,65.901,65.8745,65.901,169755.0
2023-05-05 11:35:00,74.6,74.61,74.59,74.61,209313.0,65.901,65.9098,65.8921,65.9098,209313.0
2023-05-05 11:40:00,74.6,74.6,74.56,74.56,217346.0,65.901,65.901,65.8656,65.8656,217346.0
2023-05-05 11:45:00,74.56,74.58,74.55,74.58,159097.0,65.8656,65.8833,65.8568,65.8833,159097.0
2023-05-05 11:50:00,74.58,74.58,74.54,74.54,120315.0,65.8833,65.8833,65.848,65.848,120315.0
2023-05-05 11:55:00,74.55,74.55,74.53,74.55,231340.0,65.8568,65.8568,65.8391,65.8568,231340.0
2023-05-05 12:00:00,74.55,74.56,74.52,74.53,203635.0,65.8568,65.8656,65.8303,65.8391,203635.0
2023-05-05 12:05:00,74.53,74.53,74.51,74.52,110228.0,65.8391,65.8391,65.8215,65.8303,110228.0
2023-05-05 12:10:00,74.52,74.52,74.5,74.5,108123.0,65.8303,65.8303,65.8126,65.8126,108123.0
2023-05-05 12:15:00,74.5,74.51,74.48,74.5,204875.0,65.8126,65.8215,65.795,65.8126,204875.0
2023-05-05 12:20:00,74.49,74.52,74.49,74.52,229234.0,65.8038,65.8303,65.8038,65.8303,229234.0
2023-05-05 12:25:00,74.52,74.53,74.5,74.52,158284.0,65.8303,65.8391,65.8126,65.8303,158284.0
2023-05-05 12:30:00,74.52,74.57,74.51,74.56,237208.0,65.8303,65.8745,65.8215,65.8656,237208.0
2023-05-05 12:35:00,74.57,74.6,74.56,74.58,249368.0,65.8745,65.901,65.8656,65.8833,249368.0
2023-05-05 12:40:00,74.57,74.59,74.56,74.56,83606.0,65.8745,65.8921,65.8656,65.8656,83606.0
2023-05-05 12:45:00,74.56,74.58,74.52,74.54,238066.0,65.8656,65.8833,65.8303,65.848,238066.0
2023-05-05 12:50:00,74.55,74.57,74.54,74.57,126107.0,65.8568,65.8745,65.848,65.8745,126107.0
2023-05-05 12:55:00,74.56,74.6,74.56,74.59,82613.0,65.8656,65.901,65.8656,65.8921,82613.0
2023-05-05 13:00:00,74.59,74.61,74.59,74.61,199301.0,65.8921,65.9098,65.8921,65.9098,199301.0
2023-05-05 13:05:00,74.6,74.65,74.6,74.64,274801.0,65.901,65.9451,65.901,65.9363,274801.0
2023-05-05 13:10:00,74.64,74.65,74.62,74.63,308550.0,65.9363,65.9451,65.9186,65.9275,308550.0
2023-05-05 13:15:00,74.62,74.64,74.61,74.64,214060.0,65.9186,65.9363,65.9098,65.9363,214060.0
2023-05-05 13:20:00,74.64,74.65,74.63,74.65,261690.0,65.9363,65.9451,65.9275,65.9451,261690.0
2023-05-05 13:25:00,74.65,74.68,74.64,74.67,318559.0,65.9451,65.9716,65.9363,65.9628,318559.0
2023-05-05 13:30:00,74.67,74.69,74.67,74.69,294569.0,65.9628,65.9805,65.9628,65.9805,294569.0
2023-05-05 13:35:00,74.69,74.69,74.64,74.64,475297.0,65.9805,65.9805,65.9363,65.9363,475297.0
2023-05-05 13:40:00,74.65,74.69,74.64,74.68,162517.0,65.9451,65.9805,65.9363,65.9716,162517.0
2023-05-05 13:45:00,74.68,74.69,74.67,74.68,134286.0,65.9716,65.9805,65.9628,65.9716,134286.0
2023-05-05 13:50:00,74.69,74.69,74.67,74.68,146539.0,65.9805,65.9805,65.9628,65.9716,146539.0
2023-05-05 13:55:00,74.68,74.69,74.66,74.67,778028.0,65.9716,65.9805,65.954,65.9628,778028.0
2023-05-05 14:00:00,74.68,74.7,74.68,74.7,125765.0,65.9716,65.9893,65.9716,65.9893,125765.0
2023-05-05 14:05:00,74.7,74.71,74.69,74.71,325562.0,65.9893,65.9982,65.9805,65.9982,325562.0
2023-05-05 14:10:00,74.71,74.71,74.69,74.7,248710.0,65.9982,65.9982,65.9805,65.9893,248710.0
2023-05-05 14:15:00,74.7,74.71,74.69,74.7,281498.0,65.9893,65.9982,65.9805,65.9893,281498.0
2023-05-05 14:20:00,74.69,74.7,74.69,74.7,96799.0,65.9805,65.9893,65.9805,65.9893,96799.0
2023-05-05 14:25:00,74.7,74.73,74.69,74.73,269016.0,65.9893,66.0158,65.9805,66.0158,269016.0
2023-05-05 14:30:00,74.73,74.75,74.72,74.74,281415.0,66.0158,66.0335,66.007,66.0247,281415.0
2023-05-05 14:35:00,74.75,74.76,74.74,74.75,175714.0,66.0335,66.0423,66.0247,66.0335,175714.0
2023-05-05 14:40:00,74.75,74.78,74.73,74.78,454605.0,66.0335,66.06,66.0158,66.06,454605.0
2023-05-05 14:45:00,74.78,74.79,74.76,74.79,116879.0,66.06,66.0688,66.0423,66.0688,116879.0
2023-05-05 14:50:00,74.78,74.85,74.78,74.83,235154.0,66.06,66.1218,66.06,66.1042,235154.0
2023-05-05 14:55:00,74.83,74.86,74.81,74.81,301770.0,66.1042,66.1307,66.0865,66.0865,301770.0
2023-05-05 15:00:00,74.82,74.84,74.8,74.82,1349836.0,66.0953,66.113,66.0777,66.0953,1349836.0
2023-05-05 15:05:00,74.83,74.83,74.76,74.81,505010.0,66.1042,66.1042,66.0423,66.0865,505010.0
2023-05-05 15:10:00,74.81,74.83,74.77,74.77,756357.0,66.0865,66.1042,66.0512,66.0512,756357.0
2023-05-05 15:15:00,74.77,74.81,74.73,74.73,390914.0,66.0512,66.0865,66.0158,66.0158,390914.0
2023-05-05 15:20:00,74.73,74.79,74.72,74.78,335225.0,66.0158,66.0688,66.007,66.06,335225.0
2023-05-05 15:25:00,74.78,74.79,74.75,74.77,156869.0,66.06,66.0688,66.0335,66.0512,156869.0
2023-05-05 15:30:00,74.78,74.8,74.77,74.78,236047.0,66.06,66.0777,66.0512,66.06,236047.0
2023-05-05 15:35:00,74.78,74.79,74.75,74.77,363052.0,66.06,66.0688,66.0335,66.0512,363052.0
2023-05-05 15:40:00,74.77,74.81,74.76,74.8,594062.0,66.0512,66.0865,66.0423,66.0777,594062.0
2023-05-05 15:45:00,74.8,74.8,74.78,74.78,622673.0,66.0777,66.0777,66.06,66.06,622673.0
2023-05-05 15:50:00,74.78,74.79,74.73,74.74,609098.0,66.06,66.0688,66.0158,66.0247,609098.0
2023-05-05 15:55:00,74.74,74.78,74.69,74.74,1486156.0,66.0247,66.06,65.9805,66.0247,1486156.0
2023-05-08 09:30:00,74.7,74.7,74.42,74.45,1235485.0,65.9893,65.9893,65.742,65.7685,1235485.0
2023-05-08 09:35:00,74.46,74.57,74.46,74.53,1140636.0,65.7773,65.8745,65.7773,65.8391,1140636.0
2023-05-08 09:40:00,74.53,74.57,74.5,74.51,385325.0,65.8391,65.8745,65.8126,65.8215,385325.0
2023-05-08 09:45:00,74.51,74.52,74.47,74.49,528953.0,65.8215,65.8303,65.7861,65.8038,528953.0
2023-05-08 09:50:00,74.48,74.5,74.45,74.48,684112.0,65.795,65.8126,65.7685,65.795,684112.0
2023-05-08 09:55:00,74.48,74.51,74.48,74.5,254085.0,65.795,65.8215,65.795,65.8126,254085.0
2023-05-08 10:00:00,74.5,74.54,74.5,74.52,145117.0,65.8126,65.848,65.8126,65.8303,145117.0
2023-05-08 10:05:00,74.52,74.52,74.47,74.48,155933.0,65.8303,65.8303,65.7861,65.795,155933.0
2023-05-08 10:10:00,74.48,74.51,74.48,74.48,124812.0,65.795,65.8215,65.795,65.795,124812.0
2023-05-08 10:15:00,74.48,74.5,74.46,74.5,113808.0,65.795,65.8126,65.7773,65.8126,113808.0
2023-05-08 10:20:00,74.51,74.51,74.44,74.44,305260.0,65.8215,65.8215,65.7596,65.7596,305260.0
2023-05-08 10:25:00,74.44,74.45,74.42,74.44,316124.0,65.7596,65.7685,65.742,65.7596,316124.0
2023-05-08 10:30:00,74.44,74.46,74.44,74.45,108665.0,65.7596,65.7773,65.7596,65.7685,108665.0
2023-05-08 10:35:00,74.44,74.44,74.4,74.41,193140.0,65.7596,65.7596,65.7243,65.7331,193140.0
2023-05-08 10:40:00,74.41,74.42,74.4,74.42,284161.0,65.7331,65.742,65.7243,65.742,284161.0
2023-05-08 10:45:00,74.42,74.42,74.38,74.42,494605.0,65.742,65.742,65.7066,65.742,494605.0
2023-05-08 10:50:00,74.41,74.44,74.4,74.44,62075.0,65.7331,65.7596,65.7243,65.7596,62075.0
2023-05-08 10:55:00,74.44,74.46,74.43,74.44,183200.0,65.7596,65.7773,65.7508,65.7596,183200.0
2023-05-08 11:00:00,74.44,74.45,74.43,74.45,112021.0,65.7596,65.7685,65.7508,65.7685,112021.0
2023-05-08 11:05:00,74.45,74.51,74.45,74.51,88564.0,65.7685,65.8215,65.7685,65.8215,88564.0
2023-05-08 11:10:00,74.5,74.54,74.49,74.49,186996.0,65.8126,65.848,65.8038,65.8038,186996.0
2023-05-08 11:15:00,74.49,74.51,74.48,74.51,46475.0,65.8038,65.8215,65.795,65.8215,46475.0
2023-05-08 11:20:00,74.5,74.5,74.47,74.48,33350.0,65.8126,65.8126,65.7861,65.795,33350.0
2023-05-08 11:25:00,74.47,74.48,74.45,74.45,44511.0,65.7861,65.795,65.7685,65.7685,44511.0
2023-05-08 11:30:00,74.45,74.46,74.42,74.45,181582.0,65.7685,65.7773,65.742,65.7685,181582.0
2023-05-08 11:35:00,74.45,74.47,74.45,74.46,27579.0,65.7685,65.7861,65.7685,65.7773,27579.0
2023-05-08 11:40:00,74.46,74.51,74.45,74.5,197991.0,65.7773,65.8215,65.7685,65.8126,197991.0
2023-05-08 11:45:00,74.5,74.51,74.49,74.51,36592.0,65.8126,65.8215,65.8038,65.8215,36592.0
2023-05-08 11:50:00,74.51,74.53,74.5,74.52,48399.0,65.8215,65.8391,65.8126,65.8303,48399.0
2023-05-08 11:55:00,74.53,74.53,74.5,74.51,47921.0,65.8391,65.8391,65.8126,65.8215,47921.0
2023-05-08 12:00:00,74.51,74.53,74.5,74.51,65041.0,65.8215,65.8391,65.8126,65.8215,65041.0
2023-05-08 12:05:00,74.5,74.52,74.47,74.48,115354.0,65.8126,65.8303,65.7861,65.795,115354.0
2023-05-08 12:10:00,74.48,74.49,74.47,74.48,61074.0,65.795,65.8038,65.7861,65.795,61074.0
2023-05-08 12:15:00,74.48,74.52,74.47,74.52,72671.0,65.795,65.8303,65.7861,65.8303,72671.0
2023-05-08 12:20:00,74.52,74.53,74.49,74.51,200115.0,65.8303,65.8391,65.8038,65.8215,200115.0
2023-05-08 12:25:00,74.51,74.51,74.5,74.51,19548.0,65.8215,65.8215,65.8126,65.8215,19548.0
2023-05-08 12:30:00,74.51,74.52,74.48,74.48,115452.0,65.8215,65.8303,65.795,65.795,115452.0
2023-05-08 12:35:00,74.48,74.51,74.48,74.5,54068.0,65.795,65.8215,65.795,65.8126,54068.0
2023-05-08 12:40:00,74.5,74.5,74.47,74.49,29725.0,65.8126,65.8126,65.7861,65.8038,29725.0
2023-05-08 12:45:00,74.49,74.49,74.47,74.48,15829.0,65.8038,65.8038,65.7861,65.795,15829.0
2023-05-08 12:50:00,74.48,74.5,74.47,74.5,33275.0,65.795,65.8126,65.7861,65.8126,33275.0
2023-05-08 12:55:00,74.5,74.51,74.48,74.5,84876.0,65.8126,65.8215,65.795,65.8126,84876.0
2023-05-08 13:00:00,74.5,74.51,74.48,74.48,53285.0,65.8126,65.8215,65.795,65.795,53285.0
2023-05-08 13:05:00,74.48,74.51,74.47,74.51,79564.0,65.795,65.8215,65.7861,65.8215,79564.0
2023-05-08 13:10:00,74.51,74.51,74.49,74.49,49477.0,65.8215,65.8215,65.8038,65.8038,49477.0
2023-05-08 13:15:00,74.5,74.51,74.49,74.51,63198.0,65.8126,65.8215,65.8038,65.8215,63198.0
2023-05-08 13:20:00,74.5,74.52,74.49,74.51,160858.0,65.8126,65.8303,65.8038,65.8215,160858.0
2023-05-08 13:25:00,74.51,74.53,74.5,74.53,167822.0,65.8215,65.8391,65.8126,65.8391,167822.0
2023-05-08 13:30:00,74.53,74.53,74.52,74.53,24295.0,65.8391,65.8391,65.8303,65.8391,24295.0
2023-05-08 13:35:00,74.53,74.56,74.52,74.56,290135.0,65.8391,65.8656,65.8303,65.8656,290135.0
2023-05-08 13:40:00,74.56,74.58,74.55,74.56,80952.0,65.8656,65.8833,65.8568,65.8656,80952.0
2023-05-08 13:45:00,74.56,74.56,74.54,74.56,117142.0,65.8656,65.8656,65.848,65.8656,117142.0
2023-05-08 13:50:00,74.56,74.56,74.54,74.54,84725.0,65.8656,65.8656,65.848,65.848,84725.0
2023-05-08 13:55:00,74.55,74.56,74.53,74.55,91757.0,65.8568,65.8656,65.8391,65.8568,91757.0
2023-05-08 14:00:00,74.55,74.55,74.5,74.51,312715.0,65.8568,65.8568,65.8126,65.8215,312715.0
2023-05-08 14:05:00,74.51,74.52,74.45,74.48,400726.0,65.8215,65.8303,65.7685,65.795,400726.0
2023-05-08 14:10:00,74.48,74.51,74.46,74.5,121014.0,65.795,65.8215,65.7773,65.8126,121014.0
2023-05-08 14:15:00,74.49,74.52,74.49,74.51,133803.0,65.8038,65.8303,65.8038,65.8215,133803.0
2023-05-08 14:20:00,74.51,74.54,74.5,74.53,201055.0,65.8215,65.848,65.8126,65.8391,201055.0
2023-05-08 14:25:00,74.53,74.53,74.5,74.51,153208.0,65.8391,65.8391,65.8126,65.8215,153208.0
2023-05-08 14:30:00,74.51,74.56,74.51,74.56,105578.0,65.8215,65.8656,65.8215,65.8656,105578.0
2023-05-08 14:35:00,74.56,74.56,74.53,74.55,152438.0,65.8656,65.8656,65.8391,65.8568,152438.0
2023-05-08 14:40:00,74.55,74.56,74.53,74.55,97409.0,65.8568,65.8656,65.8391,65.8568,97409.0
2023-05-08 14:45:00,74.55,74.56,74.54,74.55,79054.0,65.8568,65.8656,65.848,65.8568,79054.0
2023-05-08 14:50:00,74.55,74.57,74.55,74.56,65886.0,65.8568,65.8745,65.8568,65.8656,65886.0
2023-05-08 14:55:00,74.56,74.59,74.55,74.58,379895.0,65.8656,65.8921,65.8568,65.8833,379895.0
2023-05-08 15:00:00,74.59,74.59,74.52,74.55,569230.0,65.8921,65.8921,65.8303,65.8568,569230.0
2023-05-08 15:05:00,74.55,74.57,74.54,74.55,93457.0,65.8568,65.8745,65.848,65.8568,93457.0
2023-05-08 15:10:00,74.55,74.56,74.52,74.53,247542.0,65.8568,65.8656,65.8303,65.8391,247542.0
2023-05-08 15:15:00,74.53,74.55,74.51,74.55,125706.0,65.8391,65.8568,65.8215,65.8568,125706.0
2023-05-08 15:20:00,74.55,74.55,74.52,74.53,59834.0,65.8568,65.8568,65.8303,65.8391,59834.0
2023-05-08 15:25:00,74.53,74.53,74.49,74.49,73801.0,65.8391,65.8391,65.8038,65.8038,73801.0
2023-05-08 15:30:00,74.49,74.5,74.48,74.49,79037.0,65.8038,65.8126,65.795,65.8038,79037.0
2023-05-08 15:35:00,74.49,74.53,74.48,74.53,157699.0,65.8038,65.8391,65.795,65.8391,157699.0
2023-05-08 15:40:00,74.53,74.56,74.52,74.56,321397.0,65.8391,65.8656,65.8303,65.8656,321397.0
2023-05-08 15:45:00,74.55,74.58,74.55,74.55,978747.0,65.8568,65.8833,65.8568,65.8568,978747.0
2023-05-08 15:50:00,74.55,74.58,74.55,74.56,307011.0,65.8568,65.8833,65.8568,65.8656,307011.0
2023-05-08 15:55:00,74.56,74.57,74.53,74.54,1053310.0,65.8656,65.8745,65.8391,65.848,1053310.0
2023-05-09 09:30:00,74.35,74.38,74.27,74.32,344642.0,65.6801,65.7066,65.6095,65.6536,344642.0
2023-05-09 09:35:00,74.32,74.34,74.32,74.32,70762.0,65.6536,65.6713,65.6536,65.6536,70762.0
2023-05-09 09:40:00,74.33,74.36,74.32,74.34,159065.0,65.6625,65.689,65.6536,65.6713,159065.0
2023-05-09 09:45:00,74.33,74.36,74.33,74.36,116640.0,65.6625,65.689,65.6625,65.689,116640.0
2023-05-09 09:50:00,74.36,74.37,74.35,74.37,330235.0,65.689,65.6978,65.6801,65.6978,330235.0
2023-05-09 09:55:00,74.37,74.44,74.36,74.42,666081.0,65.6978,65.7596,65.689,65.742,666081.0
2023-05-09 10:00:00,74.42,74.44,74.34,74.35,826625.0,65.742,65.7596,65.6713,65.6801,826625.0
2023-05-09 10:05:00,74.35,74.37,74.34,74.34,206756.0,65.6801,65.6978,65.6713,65.6713,206756.0
2023-05-09 10:10:00,74.34,74.36,74.32,74.32,229192.0,65.6713,65.689,65.6536,65.6536,229192.0
2023-05-09 10:15:00,74.33,74.36,74.33,74.34,326756.0,65.6625,65.689,65.6625,65.6713,326756.0
2023-05-09 10:20:00,74.34,74.37,74.33,74.37,117556.0,65.6713,65.6978,65.6625,65.6978,117556.0
2023-05-09 10:25:00,74.37,74.43,74.36,74.41,234822.0,65.6978,65.7508,65.689,65.7331,234822.0
2023-05-09 10:30:00,74.41,74.43,74.36,74.39,198413.0,65.7331,65.7508,65.689,65.7155,198413.0
2023-05-09 10:35:00,74.38,74.42,74.38,74.42,97841.0,65.7066,65.742,65.7066,65.742,97841.0
2023-05-09 10:40:00,74.42,74.45,74.41,74.42,93292.0,65.742,65.7685,65.7331,65.742,93292.0
2023-05-09 10:45:00,74.43,74.43,74.4,74.42,61167.0,65.7508,65.7508,65.7243,65.742,61167.0
2023-05-09 10:50:00,74.41,74.42,74.4,74.42,149209.0,65.7331,65.742,65.7243,65.742,149209.0
2023-05-09 10:55:00,74.42,74.45,74.41,74.44,217417.0,65.742,65.7685,65.7331,65.7596,217417.0
2023-05-09 11:00:00,74.44,74.46,74.43,74.44,477769.0,65.7596,65.7773,65.7508,65.7596,477769.0
2023-05-09 11:05:00,74.45,74.48,74.44,74.45,460386.0,65.7685,65.795,65.7596,65.7685,460386.0
2023-05-09 11:10:00,74.46,74.46,74.41,74.45,282398.0,65.7773,65.7773,65.7331,65.7685,282398.0
2023-05-09 11:15:00,74.44,74.47,74.43,74.46,294822.0,65.7596,65.7861,65.7508,65.7773,294822.0
2023-05-09 11:20:00,74.45,74.46,74.44,74.44,25034.0,65.7685,65.7773,65.7596,65.7596,25034.0
2023-05-09 11:25:00,74.44,74.44,74.41,74.41,188355.0,65.7596,65.7596,65.7331,65.7331,188355.0
2023-05-09 11:30:00,74.42,74.43,74.41,74.43,72856.0,65.742,65.7508,65.7331,65.7508,72856.0
2023-05-09 11:35:00,74.43,74.44,74.4,74.4,50600.0,65.7508,65.7596,65.7243,65.7243,50600.0
2023-05-09 11:40:00,74.4,74.4,74.38,74.38,142245.0,65.7243,65.7243,65.7066,65.7066,142245.0
2023-05-09 11:45:00,74.39,74.4,74.38,74.39,61024.0,65.7155,65.7243,65.7066,65.7155,61024.0
2023-05-09 11:50:00,74.39,74.4,74.37,74.38,47152.0,65.7155,65.7243,65.6978,65.7066,47152.0
2023-05-09 11:55:00,74.38,74.38,74.36,74.37,46653.0,65.7066,65.7066,65.689,65.6978,46653.0
2023-05-09 12:00:00,74.37,74.38,74.35,74.36,359551.0,65.6978,65.7066,65.6801,65.689,359551.0
2023-05-09 12:05:00,74.36,74.37,74.33,74.35,246023.0,65.689,65.6978,65.6625,65.6801,246023.0
2023-05-09 12:10:00,74.34,74.35,74.32,74.35,406612.0,65.6713,65.6801,65.6536,65.6801,406612.0
2023-05-09 12:15:00,74.35,74.36,74.32,74.33,83698.0,65.6801,65.689,65.6536,65.6625,83698.0
2023-05-09 12:20:00,74.32,74.35,74.32,74.34,76214.0,65.6536,65.6801,65.6536,65.6713,76214.0
2023-05-09 12:25:00,74.33,74.34,74.32,74.33,23837.0,65.6625,65.6713,65.6536,65.6625,23837.0
2023-05-09 12:30:00,74.33,74.34,74.32,74.33,65137.0,65.6625,65.6713,65.6536,65.6625,65137.0
2023-05-09 12:35:00,74.33,74.34,74.3,74.31,91554.0,65.6625,65.6713,65.636,65.6448,91554.0
2023-05-09 12:40:00,74.31,74.32,74.29,74.31,248394.0,65.6448,65.6536,65.6271,65.6448,248394.0
2023-05-09 12:45:00,74.3,74.31,74.28,74.3,271937.0,65.636,65.6448,65.6183,65.636,271937.0
2023-05-09 12:50:00,74.29,74.32,74.28,74.3,277158.0,65.6271,65.6536,65.6183,65.636,277158.0
2023-05-09 12:55:00,74.3,74.32,74.29,74.32,92799.0,65.636,65.6536,65.6271,65.6536,92799.0
2023-05-09 13:00:00,74.32,74.37,74.31,74.34,278171.0,65.6536,65.6978,65.6448,65.6713,278171.0
2023-05-09 13:05:00,74.34,74.35,74.32,74.32,119657.0,65.6713,65.6801,65.6536,65.6536,119657.0
2023-05-09 13:10:00,74.32,74.33,74.29,74.31,414298.0,65.6536,65.6625,65.6271,65.6448,414298.0
2023-05-09 13:15:00,74.31,74.34,74.31,74.34,93913.0,65.6448,65.6713,65.6448,65.6713,93913.0
2023-05-09 13:20:00,74.34,74.35,74.33,74.34,119590.0,65.6713,65.6801,65.6625,65.6713,119590.0
2023-05-09 13:25:00,74.34,74.36,74.33,74.36,230880.0,65.6713,65.689,65.6625,65.689,230880.0
2023-05-09 13:30:00,74.36,74.37,74.34,74.36,330632.0,65.689,65.6978,65.6713,65.689,330632.0
2023-05-09 13:35:00,74.36,74.37,74.32,74.32,224888.0,65.689,65.6978,65.6536,65.6536,224888.0
2023-05-09 13:40:00,74.33,74.34,74.32,74.34,65977.0,65.6625,65.6713,65.6536,65.6713,65977.0
2023-05-09 13:45:00,74.34,74.35,74.33,74.34,52562.0,65.6713,65.6801,65.6625,65.6713,52562.0
2023-05-09 13:50:00,74.34,74.37,74.34,74.37,76911.0,65.6713,65.6978,65.6713,65.6978,76911.0
2023-05-09 13:55:00,74.36,74.39,74.36,74.39,137739.0,65.689,65.7155,65.689,65.7155,137739.0
2023-05-09 14:00:00,74.39,74.39,74.38,74.38,42429.0,65.7155,65.7155,65.7066,65.7066,42429.0
2023-05-09 14:05:00,74.38,74.39,74.35,74.36,208518.0,65.7066,65.7155,65.6801,65.689,208518.0
2023-05-09 14:10:00,74.36,74.36,74.34,74.36,127849.0,65.689,65.689,65.6713,65.689,127849.0
2023-05-09 14:15:00,74.36,74.38,74.35,74.38,24661.0,65.689,65.7066,65.6801,65.7066,24661.0
2023-05-09 14:20:00,74.38,74.39,74.36,74.36,102424.0,65.7066,65.7155,65.689,65.689,102424.0
2023-05-09 14:25:00,74.37,74.38,74.36,74.38,37550.0,65.6978,65.7066,65.689,65.7066,37550.0
2023-05-09 14:30:00,74.38,74.38,74.36,74.37,40231.0,65.7066,65.7066,65.689,65.6978,40231.0
2023-05-09 14:35:00,74.37,74.38,74.36,74.37,41262.0,65.6978,65.7066,65.689,65.6978,41262.0
2023-05-09 14:40:00,74.38,74.38,74.37,74.38,43649.0,65.7066,65.7066,65.6978,65.7066,43649.0
2023-05-09 14:45:00,74.38,74.39,74.37,74.39,51925.0,65.7066,65.7155,65.6978,65.7155,51925.0
2023-05-09 14:50:00,74.39,74.39,74.33,74.34,222818.0,65.7155,65.7155,65.6625,65.6713,222818.0
2023-05-09 14:55:00,74.34,74.37,74.33,74.37,238631.0,65.6713,65.6978,65.6625,65.6978,238631.0
2023-05-09 15:00:00,74.37,74.37,74.36,74.37,99400.0,65.6978,65.6978,65.689,65.6978,99400.0
2023-05-09 15:05:00,74.37,74.37,74.36,74.37,152676.0,65.6978,65.6978,65.689,65.6978,152676.0
2023-05-09 15:10:00,74.37,74.37,74.36,74.37,32936.0,65.6978,65.6978,65.689,65.6978,32936.0
2023-05-09 15:15:00,74.37,74.37,74.34,74.35,182930.0,65.6978,65.6978,65.6713,65.6801,182930.0
2023-05-09 15:20:00,74.35,74.36,74.33,74.35,236036.0,65.6801,65.689,65.6625,65.6801,236036.0
2023-05-09 15:25:00,74.35,74.39,74.35,74.39,833421.0,65.6801,65.7155,65.6801,65.7155,833421.0
2023-05-09 15:30:00,74.39,74.4,74.38,74.4,140502.0,65.7155,65.7243,65.7066,65.7243,140502.0
2023-05-09 15:35:00,74.4,74.4,74.38,74.38,213025.0,65.7243,65.7243,65.7066,65.7066,213025.0
2023-05-09 15:40:00,74.38,74.38,74.34,74.35,208934.0,65.7066,65.7066,65.6713,65.6801,208934.0
2023-05-09 15:45:00,74.35,74.37,74.35,74.37,442741.0,65.6801,65.6978,65.6801,65.6978,442741.0
2023-05-09 15:50:00,74.37,74.39,74.36,74.38,820342.0,65.6978,65.7155,65.689,65.7066,820342.0
2023-05-09 15:55:00,74.38,74.39,74.36,74.38,1192458.0,65.7066,65.7155,65.689,65.7066,1192458.0
2023-05-10 09:30:00,74.77,74.91,74.77,74.89,1264809.0,66.0512,66.1748,66.0512,66.1572,1264809.0
2023-05-10 09:35:00,74.89,74.92,74.77,74.78,831909.0,66.1572,66.1837,66.0512,66.06,831909.0
2023-05-10 09:40:00,74.78,74.8,74.69,74.78,929828.0,66.06,66.0777,65.9805,66.06,929828.0
2023-05-10 09:45:00,74.79,74.81,74.75,74.75,718220.0,66.0688,66.0865,66.0335,66.0335,718220.0
2023-05-10 09:50:00,74.75,74.78,74.66,74.67,679465.0,66.0335,66.06,65.954,65.9628,679465.0
2023-05-10 09:55:00,74.67,74.77,74.65,74.77,1174719.0,65.9628,66.0512,65.9451,66.0512,1174719.0
2023-05-10 10:00:00,74.77,74.83,74.76,74.82,556717.0,66.0512,66.1042,66.0423,66.0953,556717.0
2023-05-10 10:05:00,74.82,74.85,74.8,74.8,714621.0,66.0953,66.1218,66.0777,66.0777,714621.0
2023-05-10 10:10:00,74.8,74.83,74.78,74.78,239534.0,66.0777,66.1042,66.06,66.06,239534.0
2023-05-10 10:15:00,74.78,74.8,74.67,74.68,645163.0,66.06,66.0777,65.9628,65.9716,645163.0
2023-05-10 10:20:00,74.69,74.73,74.69,74.73,385992.0,65.9805,66.0158,65.9805,66.0158,385992.0
2023-05-10 10:25:00,74.72,74.74,74.69,74.7,173664.0,66.007,66.0247,65.9805,65.9893,173664.0
2023-05-10 10:30:00,74.7,74.74,74.7,74.74,334019.0,65.9893,66.0247,65.9893,66.0247,334019.0
2023-05-10 10:35:00,74.74,74.75,74.69,74.7,215208.0,66.0247,66.0335,65.9805,65.9893,215208.0
2023-05-10 10:40:00,74.7,74.71,74.55,74.56,699163.0,65.9893,65.9982,65.8568,65.8656,699163.0
2023-05-10 10:45:00,74.55,74.65,74.53,74.6,305940.0,65.8568,65.9451,65.8391,65.901,305940.0
2023-05-10 10:50:00,74.6,74.66,74.57,74.63,473981.0,65.901,65.954,65.8745,65.9275,473981.0
2023-05-10 10:55:00,74.62,74.65,74.61,74.64,97230.0,65.9186,65.9451,65.9098,65.9363,97230.0
2023-05-10 11:00:00,74.64,74.67,74.63,74.66,125741.0,65.9363,65.9628,65.9275,65.954,125741.0
2023-05-10 11:05:00,74.66,74.69,74.64,74.68,219769.0,65.954,65.9805,65.9363,65.9716,219769.0
2023-05-10 11:10:00,74.68,74.7,74.67,74.67,135118.0,65.9716,65.9893,65.9628,65.9628,135118.0
2023-05-10 11:15:00,74.67,74.73,74.66,74.72,85901.0,65.9628,66.0158,65.954,66.007,85901.0
2023-05-10 11:20:00,74.72,74.73,74.7,74.72,82151.0,66.007,66.0158,65.9893,66.007,82151.0
2023-05-10 11:25:00,74.71,74.74,74.71,74.73,136338.0,65.9982,66.0247,65.9982,66.0158,136338.0
2023-05-10 11:30:00,74.73,74.77,74.72,74.76,88448.0,66.0158,66.0512,66.007,66.0423,88448.0
2023-05-10 11:35:00,74.76,74.76,74.74,74.75,108621.0,66.0423,66.0423,66.0247,66.0335,108621.0
2023-05-10 11:40:00,74.75,74.75,74.71,74.71,475661.0,66.0335,66.0335,65.9982,65.9982,475661.0
2023-05-10 11:45:00,74.72,74.72,74.66,74.67,419412.0,66.007,66.007,65.954,65.9628,419412.0
2023-05-10 11:50:00,74.67,74.68,74.65,74.66,857711.0,65.9628,65.9716,65.9451,65.954,857711.0
2023-05-10 11:55:00,74.67,74.68,74.65,74.66,989403.0,65.9628,65.9716,65.9451,65.954,989403.0
2023-05-10 12:00:00,74.66,74.67,74.62,74.64,319265.0,65.954,65.9628,65.9186,65.9363,319265.0
2023-05-10 12:05:00,74.64,74.64,74.58,74.6,550617.0,65.9363,65.9363,65.8833,65.901,550617.0
2023-05-10 12:10:00,74.59,74.66,74.59,74.64,201815.0,65.8921,65.954,65.8921,65.9363,201815.0
2023-05-10 12:15:00,74.64,74.66,74.63,74.66,126832.0,65.9363,65.954,65.9275,65.954,126832.0
2023-05-10 12:20:00,74.65,74.68,74.64,74.66,182805.0,65.9451,65.9716,65.9363,65.954,182805.0
2023-05-10 12:25:00,74.67,74.68,74.64,74.66,227152.0,65.9628,65.9716,65.9363,65.954,227152.0
2023-05-10 12:30:00,74.66,74.67,74.63,74.65,57862.0,65.954,65.9628,65.9275,65.9451,57862.0
2023-05-10 12:35:00,74.65,74.65,74.62,74.65,59338.0,65.9451,65.9451,65.9186,65.9451,59338.0
2023-05-10 12:40:00,74.65,74.66,74.61,74.62,83548.0,65.9451,65.954,65.9098,65.9186,83548.0
2023-05-10 12:45:00,74.62,74.63,74.61,74.63,62115.0,65.9186,65.9275,65.9098,65.9275,62115.0
2023-05-10 12:50:00,74.63,74.66,74.62,74.64,118925.0,65.9275,65.954,65.9186,65.9363,118925.0
2023-05-10 12:55:00,74.63,74.66,74.61,74.63,566457.0,65.9275,65.954,65.9098,65.9275,566457.0
2023-05-10 13:00:00,74.62,74.62,74.57,74.62,459705.0,65.9186,65.9186,65.8745,65.9186,459705.0
2023-05-10 13:05:00,74.62,74.65,74.61,74.64,92572.0,65.9186,65.9451,65.9098,65.9363,92572.0
2023-05-10 13:10:00,74.64,74.65,74.61,74.65,142898.0,65.9363,65.9451,65.9098,65.9451,142898.0
2023-05-10 13:15:00,74.65,74.66,74.63,74.64,118541.0,65.9451,65.954,65.9275,65.9363,118541.0
2023-05-10 13:20:00,74.65,74.65,74.62,74.62,81072.0,65.9451,65.9451,65.9186,65.9186,81072.0
2023-05-10 13:25:00,74.61,74.62,74.58,74.61,245615.0,65.9098,65.9186,65.8833,65.9098,245615.0
2023-05-10 13:30:00,74.61,74.63,74.58,74.59,273128.0,65.9098,65.9275,65.8833,65.8921,273128.0
2023-05-10 13:35:00,74.59,74.6,74.55,74.56,146983.0,65.8921,65.901,65.8568,65.8656,146983.0
2023-05-10 13:40:00,74.56,74.59,74.55,74.59,61927.0,65.8656,65.8921,65.8568,65.8921,61927.0
2023-05-10 13:45:00,74.59,74.63,74.58,74.63,371842.0,65.8921,65.9275,65.8833,65.9275,371842.0
2023-05-10 13:50:00,74.63,74.63,74.6,74.63,96633.0,65.9275,65.9275,65.901,65.9275,96633.0
2023-05-10 13:55:00,74.63,74.64,74.61,74.61,64509.0,65.9275,65.9363,65.9098,65.9098,64509.0
2023-05-10 14:00:00,74.62,74.63,74.61,74.62,74770.0,65.9186,65.9275,65.9098,65.9186,74770.0
2023-05-10 14:05:00,74.63,74.64,74.62,74.63,273534.0,65.9275,65.9363,65.9186,65.9275,273534.0
2023-05-10 14:10:00,74.63,74.65,74.62,74.63,127831.0,65.9275,65.9451,65.9186,65.9275,127831.0
2023-05-10 14:15:00,74.63,74.66,74.63,74.66,165145.0,65.9275,65.954,65.9275,65.954,165145.0
2023-05-10 14:20:00,74.66,74.66,74.62,74.63,144832.0,65.954,65.954,65.9186,65.9275,144832.0
2023-05-10 14:25:00,74.62,74.65,74.62,74.65,100503.0,65.9186,65.9451,65.9186,65.9451,100503.0
2023-05-10 14:30:00,74.65,74.7,74.64,74.7,541779.0,65.9451,65.9893,65.9363,65.9893,541779.0
2023-05-10 14:35:00,74.7,74.72,74.69,74.72,461221.0,65.9893,66.007,65.9805,66.007,461221.0
2023-05-10 14:40:00,74.72,74.77,74.71,74.76,547593.0,66.007,66.0512,65.9982,66.0423,547593.0
2023-05-10 14:45:00,74.77,74.77,74.73,74.75,320832.0,66.0512,66.0512,66.0158,66.0335,320832.0
2023-05-10 14:50:00,74.75,74.75,74.71,74.72,807987.0,66.0335,66.0335,65.9982,66.007,807987.0
2023-05-10 14:55:00,74.73,74.74,74.71,74.74,208785.0,66.0158,66.0247,65.9982,66.0247,208785.0
2023-05-10 15:00:00,74.73,74.74,74.72,74.74,148868.0,66.0158,66.0247,66.007,66.0247,148868.0
2023-05-10 15:05:00,74.74,74.76,74.73,74.73,122503.0,66.0247,66.0423,66.0158,66.0158,122503.0
2023-05-10 15:10:00,74.73,74.75,74.73,74.73,184171.0,66.0158,66.0335,66.0158,66.0158,184171.0
2023-05-10 15:15:00,74.73,74.77,74.72,74.77,94122.0,66.0158,66.0512,66.007,66.0512,94122.0
2023-05-10 15:20:00,74.77,74.8,74.76,74.8,454298.0,66.0512,66.0777,66.0423,66.0777,454298.0
2023-05-10 15:25:00,74.8,74.83,74.79,74.81,640561.0,66.0777,66.1042,66.0688,66.0865,640561.0
2023-05-10 15:30:00,74.81,74.82,74.79,74.81,928407.0,66.0865,66.0953,66.0688,66.0865,928407.0
2023-05-10 15:35:00,74.81,74.82,74.81,74.82,352123.0,66.0865,66.0953,66.0865,66.0953,352123.0
2023-05-10 15:40:00,74.81,74.83,74.79,74.8,286394.0,66.0865,66.1042,66.0688,66.0777,286394.0
2023-05-10 15:45:00,74.79,74.81,74.78,74.8,399453.0,66.0688,66.0865,66.06,66.0777,399453.0
2023-05-10 15:50:00,74.8,74.8,74.78,74.8,792563.0,66.0777,66.0777,66.06,66.0777,792563.0
2023-05-10 15:55:00,74.8,74.83,74.79,74.81,2080866.0,66.0777,66.1042,66.0688,66.0865,2080866.0
2023-05-11 09:30:00,74.74,74.77,74.69,74.69,361815.0,66.0247,66.0512,65.9805,65.9805,361815.0
2023-05-11 09:35:00,74.69,74.74,74.68,74.71,489547.0,65.9805,66.0247,65.9716,65.9982,489547.0
2023-05-11 09:40:00,74.7,74.73,74.7,74.72,571522.0,65.9893,66.0158,65.9893,66.007,571522.0
2023-05-11 09:45:00,74.71,74.75,74.7,74.7,664237.0,65.9982,66.0335,65.9893,65.9893,664237.0
2023-05-11 09:50:00,74.7,74.71,74.67,74.7,669110.0,65.9893,65.9982,65.9628,65.9893,669110.0
2023-05-11 09:55:00,74.7,74.72,74.69,74.7,163043.0,65.9893,66.007,65.9805,65.9893,163043.0
2023-05-11 10:00:00,74.7,74.72,74.68,74.7,247033.0,65.9893,66.007,65.9716,65.9893,247033.0
2023-05-11 10:05:00,74.69,74.72,74.67,74.68,224670.0,65.9805,66.007,65.9628,65.9716,224670.0
2023-05-11 10:10:00,74.69,74.72,74.68,74.72,701275.0,65.9805,66.007,65.9716,66.007,701275.0
2023-05-11 10:15:00,74.71,74.73,74.68,74.68,165498.0,65.9982,66.0158,65.9716,65.9716,165498.0
2023-05-11 10:20:00,74.68,74.7,74.66,74.7,159274.0,65.9716,65.9893,65.954,65.9893,159274.0
2023-05-11 10:25:00,74.7,74.72,74.65,74.67,2561218.0,65.9893,66.007,65.9451,65.9628,2561218.0
2023-05-11 10:30:00,74.68,74.7,74.66,74.68,1068240.0,65.9716,65.9893,65.954,65.9716,1068240.0
2023-05-11 10:35:00,74.69,74.69,74.65,74.66,196801.0,65.9805,65.9805,65.9451,65.954,196801.0
2023-05-11 10:40:00,74.66,74.67,74.63,74.67,454790.0,65.954,65.9628,65.9275,65.9628,454790.0
2023-05-11 10:45:00,74.66,74.71,74.66,74.71,182517.0,65.954,65.9982,65.954,65.9982,182517.0
2023-05-11 10:50:00,74.71,74.71,74.69,74.7,211145.0,65.9982,65.9982,65.9805,65.9893,211145.0
2023-05-11 10:55:00,74.71,74.73,74.7,74.72,59170.0,65.9982,66.0158,65.9893,66.007,59170.0
2023-05-11 11:00:00,74.73,74.74,74.72,74.73,151479.0,66.0158,66.0247,66.007,66.0158,151479.0
2023-05-11 11:05:00,74.73,74.76,74.72,74.73,555143.0,66.0158,66.0423,66.007,66.0158,555143.0
2023-05-11 11:10:00,74.73,74.73,74.71,74.73,102688.0,66.0158,66.0158,65.9982,66.0158,102688.0
2023-05-11 11:15:00,74.73,74.74,74.69,74.69,122199.0,66.0158,66.0247,65.9805,65.9805,122199.0
2023-05-11 11:20:00,74.69,74.72,74.67,74.7,123686.0,65.9805,66.007,65.9628,65.9893,123686.0
2023-05-11 11:25:00,74.69,74.7,74.68,74.69,118707.0,65.9805,65.9893,65.9716,65.9805,118707.0
2023-05-11 11:30:00,74.7,74.73,74.69,74.7,239398.0,65.9893,66.0158,65.9805,65.9893,239398.0
2023-05-11 11:35:00,74.7,74.71,74.66,74.67,180351.0,65.9893,65.9982,65.954,65.9628,180351.0
2023-05-11 11:40:00,74.67,74.72,74.66,74.71,262301.0,65.9628,66.007,65.954,65.9982,262301.0
2023-05-11 11:45:00,74.71,74.72,74.68,74.69,194181.0,65.9982,66.007,65.9716,65.9805,194181.0
2023-05-11 11:50:00,74.69,74.7,74.67,74.7,77493.0,65.9805,65.9893,65.9628,65.9893,77493.0
2023-05-11 11:55:00,74.7,74.71,74.67,74.7,146280.0,65.9893,65.9982,65.9628,65.9893,146280.0
2023-05-11 12:00:00,74.7,74.71,74.67,74.68,123449.0,65.9893,65.9982,65.9628,65.9716,123449.0
2023-05-11 12:05:00,74.69,74.71,74.68,74.7,53973.0,65.9805,65.9982,65.9716,65.9893,53973.0
2023-05-11 12:10:00,74.7,74.7,74.67,74.69,40649.0,65.9893,65.9893,65.9628,65.9805,40649.0
2023-05-11 12:15:00,74.68,74.71,74.67,74.7,85434.0,65.9716,65.9982,65.9628,65.9893,85434.0
2023-05-11 12:20:00,74.7,74.74,74.7,74.73,47579.0,65.9893,66.0247,65.9893,66.0158,47579.0
2023-05-11 12:25:00,74.73,74.74,74.7,74.72,113264.0,66.0158,66.0247,65.9893,66.007,113264.0
2023-05-11 12:30:00,74.72,74.73,74.7,74.7,137624.0,66.007,66.0158,65.9893,65.9893,137624.0
2023-05-11 12:35:00,74.7,74.73,74.7,74.73,51423.0,65.9893,66.0158,65.9893,66.0158,51423.0
2023-05-11 12:40:00,74.72,74.75,74.71,74.74,125322.0,66.007,66.0335,65.9982,66.0247,125322.0
2023-05-11 12:45:00,74.74,74.75,74.73,74.75,49570.0,66.0247,66.0335,66.0158,66.0335,49570.0
2023-05-11 12:50:00,74.75,74.76,74.73,74.73,198794.0,66.0335,66.0423,66.0158,66.0158,198794.0
2023-05-11 12:55:00,74.73,74.76,74.73,74.75,201121.0,66.0158,66.0423,66.0158,66.0335,201121.0
2023-05-11 13:00:00,74.75,74.77,74.71,74.74,334789.0,66.0335,66.0512,65.9982,66.0247,334789.0
2023-05-11 13:05:00,74.74,74.75,74.72,74.73,77435.0,66.0247,66.0335,66.007,66.0158,77435.0
2023-05-11 13:10:00,74.73,74.74,74.7,74.71,134776.0,66.0158,66.0247,65.9893,65.9982,134776.0
2023-05-11 13:15:00,74.7,74.73,74.7,74.7,182871.0,65.9893,66.0158,65.9893,65.9893,182871.0
2023-05-11 13:20:00,74.71,74.71,74.65,74.66,420981.0,65.9982,65.9982,65.9451,65.954,420981.0
2023-05-11 13:25:00,74.66,74.68,74.66,74.68,73878.0,65.954,65.9716,65.954,65.9716,73878.0
2023-05-11 13:30:00,74.67,74.7,74.65,74.69,434392.0,65.9628,65.9893,65.9451,65.9805,434392.0
2023-05-11 13:35:00,74.69,74.7,74.67,74.7,111846.0,65.9805,65.9893,65.9628,65.9893,111846.0
2023-05-11 13:40:00,74.7,74.7,74.65,74.66,89630.0,65.9893,65.9893,65.9451,65.954,89630.0
2023-05-11 13:45:00,74.65,74.66,74.61,74.63,207589.0,65.9451,65.954,65.9098,65.9275,207589.0
2023-05-11 13:50:00,74.63,74.66,74.61,74.66,397138.0,65.9275,65.954,65.9098,65.954,397138.0
2023-05-11 13:55:00,74.66,74.69,74.65,74.68,253694.0,65.954,65.9805,65.9451,65.9716,253694.0
2023-05-11 14:00:00,74.68,74.69,74.66,74.69,206411.0,65.9716,65.9805,65.954,65.9805,206411.0
2023-05-11 14:05:00,74.69,74.69,74.66,74.67,46072.0,65.9805,65.9805,65.954,65.9628,46072.0
2023-05-11 14:10:00,74.67,74.7,74.66,74.7,72031.0,65.9628,65.9893,65.954,65.9893,72031.0
2023-05-11 14:15:00,74.7,74.7,74.67,74.68,87148.0,65.9893,65.9893,65.9628,65.9716,87148.0
2023-05-11 14:20:00,74.67,74.7,74.66,74.69,63475.0,65.9628,65.9893,65.954,65.9805,63475.0
2023-05-11 14:25:00,74.69,74.7,74.68,74.69,35973.0,65.9805,65.9893,65.9716,65.9805,35973.0
2023-05-11 14:30:00,74.69,74.7,74.68,74.69,97885.0,65.9805,65.9893,65.9716,65.9805,97885.0
2023-05-11 14:35:00,74.7,74.7,74.69,74.7,47547.0,65.9893,65.9893,65.9805,65.9893,47547.0
2023-05-11 14:40:00,74.7,74.72,74.69,74.7,279693.0,65.9893,66.007,65.9805,65.9893,279693.0
2023-05-11 14:45:00,74.71,74.72,74.68,74.72,115010.0,65.9982,66.007,65.9716,66.007,115010.0
2023-05-11 14:50:00,74.72,74.72,74.68,74.7,51963.0,66.007,66.007,65.9716,65.9893,51963.0
2023-05-11 14:55:00,74.69,74.71,74.68,74.71,177348.0,65.9805,65.9982,65.9716,65.9982,177348.0
2023-05-11 15:00:00,74.71,74.71,74.7,74.7,864647.0,65.9982,65.9982,65.9893,65.9893,864647.0
2023-05-11 15:05:00,74.71,74.73,74.7,74.72,503537.0,65.9982,66.0158,65.9893,66.007,503537.0
2023-05-11 15:10:00,74.72,74.73,74.7,74.72,325501.0,66.007,66.0158,65.9893,66.007,325501.0
2023-05-11 15:15:00,74.72,74.72,74.69,74.7,243659.0,66.007,66.007,65.9805,65.9893,243659.0
2023-05-11 15:20:00,74.7,74.71,74.69,74.7,182559.0,65.9893,65.9982,65.9805,65.9893,182559.0
2023-05-11 15:25:00,74.7,74.71,74.69,74.71,143792.0,65.9893,65.9982,65.9805,65.9982,143792.0
2023-05-11 15:30:00,74.7,74.71,74.69,74.7,100002.0,65.9893,65.9982,65.9805,65.9893,100002.0
2023-05-11 15:35:00,74.7,74.71,74.68,74.69,136906.0,65.9893,65.9982,65.9716,65.9805,136906.0
2023-05-11 15:40:00,74.69,74.7,74.67,74.7,136787.0,65.9805,65.9893,65.9628,65.9893,136787.0
2023-05-11 15:45:00,74.7,74.72,74.69,74.72,193778.0,65.9893,66.007,65.9805,66.007,193778.0
2023-05-11 15:50:00,74.71,74.72,74.7,74.72,508005.0,65.9982,66.007,65.9893,66.007,508005.0
2023-05-11 15:55:00,74.72,74.73,74.69,74.69,1665192.0,66.007,66.0158,65.9805,65.9805,1665192.0
2023-05-12 09:30:00,74.68,74.79,74.67,74.74,272377.0,65.9716,66.0688,65.9628,66.0247,272377.0
2023-05-12 09:35:00,74.73,74.75,74.71,74.73,188651.0,66.0158,66.0335,65.9982,66.0158,188651.0
2023-05-12 09:40:00,74.73,74.76,74.72,74.75,139038.0,66.0158,66.0423,66.007,66.0335,139038.0
2023-05-12 09:45:00,74.75,74.75,74.71,74.72,389328.0,66.0335,66.0335,65.9982,66.007,389328.0
2023-05-12 09:50:00,74.72,74.78,74.72,74.77,120277.0,66.007,66.06,66.007,66.0512,120277.0
2023-05-12 09:55:00,74.78,74.78,74.74,74.76,131231.0,66.06,66.06,66.0247,66.0423,131231.0
2023-05-12 10:00:00,74.76,74.77,74.69,74.7,453613.0,66.0423,66.0512,65.9805,65.9893,453613.0
2023-05-12 10:05:00,74.7,74.7,74.67,74.7,99953.0,65.9893,65.9893,65.9628,65.9893,99953.0
2023-05-12 10:10:00,74.7,74.7,74.65,74.67,62225.0,65.9893,65.9893,65.9451,65.9628,62225.0
2023-05-12 10:15:00,74.66,74.67,74.65,74.66,214386.0,65.954,65.9628,65.9451,65.954,214386.0
2023-05-12 10:20:00,74.66,74.67,74.6,74.62,720158.0,65.954,65.9628,65.901,65.9186,720158.0
2023-05-12 10:25:00,74.62,74.64,74.59,74.59,252404.0,65.9186,65.9363,65.8921,65.8921,252404.0
2023-05-12 10:30:00,74.59,74.6,74.54,74.56,222492.0,65.8921,65.901,65.848,65.8656,222492.0
2023-05-12 10:35:00,74.56,74.57,74.52,74.56,306693.0,65.8656,65.8745,65.8303,65.8656,306693.0
2023-05-12 10:40:00,74.55,74.56,74.53,74.56,824042.0,65.8568,65.8656,65.8391,65.8656,824042.0
2023-05-12 10:45:00,74.56,74.57,74.53,74.56,224967.0,65.8656,65.8745,65.8391,65.8656,224967.0
2023-05-12 10:50:00,74.56,74.57,74.54,74.56,121573.0,65.8656,65.8745,65.848,65.8656,121573.0
2023-05-12 10:55:00,74.56,74.57,74.55,74.56,39680.0,65.8656,65.8745,65.8568,65.8656,39680.0
2023-05-12 11:00:00,74.56,74.58,74.55,74.58,123022.0,65.8656,65.8833,65.8568,65.8833,123022.0
2023-05-12 11:05:00,74.57,74.6,74.56,74.57,281049.0,65.8745,65.901,65.8656,65.8745,281049.0
2023-05-12 11:10:00,74.57,74.58,74.54,74.55,222449.0,65.8745,65.8833,65.848,65.8568,222449.0
2023-05-12 11:15:00,74.54,74.54,74.52,74.52,212639.0,65.848,65.848,65.8303,65.8303,212639.0
2023-05-12 11:20:00,74.52,74.54,74.5,74.51,251704.0,65.8303,65.848,65.8126,65.8215,251704.0
2023-05-12 11:25:00,74.51,74.53,74.5,74.51,82940.0,65.8215,65.8391,65.8126,65.8215,82940.0
2023-05-12 11:30:00,74.51,74.52,74.5,74.52,134069.0,65.8215,65.8303,65.8126,65.8303,134069.0
2023-05-12 11:35:00,74.52,74.53,74.51,74.52,162126.0,65.8303,65.8391,65.8215,65.8303,162126.0
2023-05-12 11:40:00,74.52,74.53,74.5,74.53,166149.0,65.8303,65.8391,65.8126,65.8391,166149.0
2023-05-12 11:45:00,74.52,74.54,74.5,74.53,55838.0,65.8303,65.848,65.8126,65.8391,55838.0
2023-05-12 11:50:00,74.53,74.54,74.5,74.51,87773.0,65.8391,65.848,65.8126,65.8215,87773.0
2023-05-12 11:55:00,74.51,74.53,74.5,74.53,130346.0,65.8215,65.8391,65.8126,65.8391,130346.0
2023-05-12 12:00:00,74.53,74.53,74.48,74.48,269292.0,65.8391,65.8391,65.795,65.795,269292.0
2023-05-12 12:05:00,74.48,74.5,74.47,74.48,135370.0,65.795,65.8126,65.7861,65.795,135370.0
2023-05-12 12:10:00,74.48,74.48,74.44,74.45,487634.0,65.795,65.795,65.7596,65.7685,487634.0
2023-05-12 12:15:00,74.45,74.48,74.44,74.45,1503325.0,65.7685,65.795,65.7596,65.7685,1503325.0
2023-05-12 12:20:00,74.45,74.46,74.42,74.42,427391.0,65.7685,65.7773,65.742,65.742,427391.0
2023-05-12 12:25:00,74.42,74.43,74.4,74.41,251173.0,65.742,65.7508,65.7243,65.7331,251173.0
2023-05-12 12:30:00,74.41,74.41,74.39,74.4,265894.0,65.7331,65.7331,65.7155,65.7243,265894.0
2023-05-12 12:35:00,74.4,74.42,74.38,74.4,249930.0,65.7243,65.742,65.7066,65.7243,249930.0
2023-05-12 12:40:00,74.4,74.41,74.38,74.4,300600.0,65.7243,65.7331,65.7066,65.7243,300600.0
2023-05-12 12:45:00,74.4,74.4,74.37,74.38,152765.0,65.7243,65.7243,65.6978,65.7066,152765.0
2023-05-12 12:50:00,74.38,74.4,74.36,74.36,319783.0,65.7066,65.7243,65.689,65.689,319783.0
2023-05-12 12:55:00,74.36,74.38,74.35,74.37,633219.0,65.689,65.7066,65.6801,65.6978,633219.0
2023-05-12 13:00:00,74.37,74.37,74.34,74.37,332121.0,65.6978,65.6978,65.6713,65.6978,332121.0
2023-05-12 13:05:00,74.37,74.38,74.35,74.36,126957.0,65.6978,65.7066,65.6801,65.689,126957.0
2023-05-12 13:10:00,74.36,74.37,74.34,74.35,101781.0,65.689,65.6978,65.6713,65.6801,101781.0
2023-05-12 13:15:00,74.35,74.35,74.33,74.35,226291.0,65.6801,65.6801,65.6625,65.6801,226291.0
2023-05-12 13:20:00,74.35,74.42,74.34,74.41,1406925.0,65.6801,65.742,65.6713,65.7331,1406925.0
2023-05-12 13:25:00,74.41,74.41,74.36,74.39,447497.0,65.7331,65.7331,65.689,65.7155,447497.0
2023-05-12 13:30:00,74.39,74.42,74.38,74.38,119786.0,65.7155,65.742,65.7066,65.7066,119786.0
2023-05-12 13:35:00,74.38,74.39,74.36,74.37,214315.0,65.7066,65.7155,65.689,65.6978,214315.0
2023-05-12 13:40:00,74.36,74.38,74.35,74.37,185430.0,65.689,65.7066,65.6801,65.6978,185430.0
2023-05-12 13:45:00,74.36,74.37,74.32,74.34,611266.0,65.689,65.6978,65.6536,65.6713,611266.0
2023-05-12 13:50:00,74.34,74.35,74.31,74.31,320708.0,65.6713,65.6801,65.6448,65.6448,320708.0
2023-05-12 13:55:00,74.31,74.32,74.28,74.29,375555.0,65.6448,65.6536,65.6183,65.6271,375555.0
2023-05-12 14:00:00,74.29,74.33,74.28,74.31,637850.0,65.6271,65.6625,65.6183,65.6448,637850.0
2023-05-12 14:05:00,74.32,74.33,74.3,74.31,100777.0,65.6536,65.6625,65.636,65.6448,100777.0
2023-05-12 14:10:00,74.32,74.33,74.3,74.31,93310.0,65.6536,65.6625,65.636,65.6448,93310.0
2023-05-12 14:15:00,74.31,74.31,74.29,74.29,146113.0,65.6448,65.6448,65.6271,65.6271,146113.0
2023-05-12 14:20:00,74.3,74.32,74.29,74.3,169612.0,65.636,65.6536,65.6271,65.636,169612.0
2023-05-12 14:25:00,74.31,74.33,74.3,74.31,86447.0,65.6448,65.6625,65.636,65.6448,86447.0
2023-05-12 14:30:00,74.31,74.33,74.29,74.3,113425.0,65.6448,65.6625,65.6271,65.636,113425.0
2023-05-12 14:35:00,74.31,74.33,74.29,74.31,167601.0,65.6448,65.6625,65.6271,65.6448,167601.0
2023-05-12 14:40:00,74.31,74.31,74.29,74.31,83610.0,65.6448,65.6448,65.6271,65.6448,83610.0
2023-05-12 14:45:00,74.31,74.34,74.31,74.31,290080.0,65.6448,65.6713,65.6448,65.6448,290080.0
2023-05-12 14:50:00,74.31,74.35,74.31,74.34,93925.0,65.6448,65.6801,65.6448,65.6713,93925.0
2023-05-12 14:55:00,74.34,74.35,74.33,74.34,224038.0,65.6713,65.6801,65.6625,65.6713,224038.0
2023-05-12 15:00:00,74.34,74.35,74.31,74.34,447266.0,65.6713,65.6801,65.6448,65.6713,447266.0
2023-05-12 15:05:00,74.34,74.34,74.32,74.33,429302.0,65.6713,65.6713,65.6536,65.6625,429302.0
2023-05-12 15:10:00,74.33,74.35,74.32,74.33,429561.0,65.6625,65.6801,65.6536,65.6625,429561.0
2023-05-12 15:15:00,74.32,74.33,74.32,74.33,171211.0,65.6536,65.6625,65.6536,65.6625,171211.0
2023-05-12 15:20:00,74.34,74.35,74.33,74.34,146541.0,65.6713,65.6801,65.6625,65.6713,146541.0
2023-05-12 15:25:00,74.34,74.35,74.34,74.34,487471.0,65.6713,65.6801,65.6713,65.6713,487471.0
2023-05-12 15:30:00,74.34,74.37,74.34,74.36,256291.0,65.6713,65.6978,65.6713,65.689,256291.0
2023-05-12 15:35:00,74.37,74.38,74.36,74.37,314286.0,65.6978,65.7066,65.689,65.6978,314286.0
2023-05-12 15:40:00,74.38,74.39,74.37,74.38,243733.0,65.7066,65.7155,65.6978,65.7066,243733.0
2023-05-12 15:45:00,74.38,74.39,74.37,74.38,406673.0,65.7066,65.7155,65.6978,65.7066,406673.0
2023-05-12 15:50:00,74.37,74.4,74.37,74.4,712534.0,65.6978,65.7243,65.6978,65.7243,712534.0
2023-05-12 15:55:00,74.4,74.42,74.39,74.41,1809734.0,65.7243,65.742,65.7155,65.7331,1809734.0
2023-05-15 09:30:00,74.43,74.46,74.3,74.34,367790.0,65.7508,65.7773,65.636,65.6713,367790.0
2023-05-15 09:35:00,74.34,74.37,74.33,74.35,358506.0,65.6713,65.6978,65.6625,65.6801,358506.0
2023-05-15 09:40:00,74.35,74.38,74.33,74.36,164384.0,65.6801,65.7066,65.6625,65.689,164384.0
2023-05-15 09:45:00,74.35,74.38,74.35,74.37,324155.0,65.6801,65.7066,65.6801,65.6978,324155.0
2023-05-15 09:50:00,74.36,74.37,74.33,74.37,782743.0,65.689,65.6978,65.6625,65.6978,782743.0
2023-05-15 09:55:00,74.37,74.38,74.35,74.35,103001.0,65.6978,65.7066,65.6801,65.6801,103001.0
2023-05-15 10:00:00,74.36,74.36,74.35,74.36,125589.0,65.689,65.689,65.6801,65.689,125589.0
2023-05-15 10:05:00,74.35,74.36,74.3,74.31,397399.0,65.6801,65.689,65.636,65.6448,397399.0
2023-05-15 10:10:00,74.31,74.34,74.31,74.34,426990.0,65.6448,65.6713,65.6448,65.6713,426990.0
2023-05-15 10:15:00,74.33,74.34,74.32,74.34,153933.0,65.6625,65.6713,65.6536,65.6713,153933.0
2023-05-15 10:20:00,74.34,74.36,74.33,74.36,183834.0,65.6713,65.689,65.6625,65.689,183834.0
2023-05-15 10:25:00,74.35,74.39,74.34,74.39,242780.0,65.6801,65.7155,65.6713,65.7155,242780.0
2023-05-15 10:30:00,74.38,74.4,74.38,74.4,98725.0,65.7066,65.7243,65.7066,65.7243,98725.0
2023-05-15 10:35:00,74.4,74.43,74.39,74.42,561527.0,65.7243,65.7508,65.7155,65.742,561527.0
2023-05-15 10:40:00,74.42,74.45,74.41,74.42,683392.0,65.742,65.7685,65.7331,65.742,683392.0
2023-05-15 10:45:00,74.42,74.43,74.41,74.42,160457.0,65.742,65.7508,65.7331,65.742,160457.0
2023-05-15 10:50:00,74.42,74.43,74.41,74.42,171274.0,65.742,65.7508,65.7331,65.742,171274.0
2023-05-15 10:55:00,74.41,74.43,74.37,74.4,550669.0,65.7331,65.7508,65.6978,65.7243,550669.0
2023-05-15 11:00:00,74.39,74.41,74.38,74.4,61327.0,65.7155,65.7331,65.7066,65.7243,61327.0
2023-05-15 11:05:00,74.4,74.43,74.39,74.41,375468.0,65.7243,65.7508,65.7155,65.7331,375468.0
2023-05-15 11:10:00,74.41,74.42,74.4,74.42,49315.0,65.7331,65.742,65.7243,65.742,49315.0
2023-05-15 11:15:00,74.42,74.42,74.4,74.4,198366.0,65.742,65.742,65.7243,65.7243,198366.0
2023-05-15 11:20:00,74.4,74.42,74.39,74.41,42036.0,65.7243,65.742,65.7155,65.7331,42036.0
2023-05-15 11:25:00,74.41,74.42,74.4,74.4,115089.0,65.7331,65.742,65.7243,65.7243,115089.0
2023-05-15 11:30:00,74.4,74.43,74.39,74.42,332659.0,65.7243,65.7508,65.7155,65.742,332659.0
2023-05-15 11:35:00,74.42,74.43,74.41,74.41,214203.0,65.742,65.7508,65.7331,65.7331,214203.0
2023-05-15 11:40:00,74.41,74.41,74.39,74.4,53721.0,65.7331,65.7331,65.7155,65.7243,53721.0
2023-05-15 11:45:00,74.39,74.41,74.39,74.41,51400.0,65.7155,65.7331,65.7155,65.7331,51400.0
2023-05-15 11:50:00,74.42,74.44,74.41,74.42,353220.0,65.742,65.7596,65.7331,65.742,353220.0
2023-05-15 11:55:00,74.42,74.44,74.41,74.44,333870.0,65.742,65.7596,65.7331,65.7596,333870.0
2023-05-15 12:00:00,74.43,74.44,74.38,74.4,227897.0,65.7508,65.7596,65.7066,65.7243,227897.0
2023-05-15 12:05:00,74.39,74.42,74.38,74.41,92302.0,65.7155,65.742,65.7066,65.7331,92302.0
2023-05-15 12:10:00,74.41,74.42,74.41,74.42,18015.0,65.7331,65.742,65.7331,65.742,18015.0
2023-05-15 12:15:00,74.41,74.44,74.41,74.44,64604.0,65.7331,65.7596,65.7331,65.7596,64604.0
2023-05-15 12:20:00,74.44,74.44,74.41,74.42,103371.0,65.7596,65.7596,65.7331,65.742,103371.0
2023-05-15 12:25:00,74.41,74.43,74.4,74.41,164650.0,65.7331,65.7508,65.7243,65.7331,164650.0
2023-05-15 12:30:00,74.42,74.42,74.4,74.41,77953.0,65.742,65.742,65.7243,65.7331,77953.0
2023-05-15 12:35:00,74.41,74.43,74.4,74.42,42839.0,65.7331,65.7508,65.7243,65.742,42839.0
2023-05-15 12:40:00,74.42,74.43,74.42,74.42,394274.0,65.742,65.7508,65.742,65.742,394274.0
2023-05-15 12:45:00,74.42,74.46,74.42,74.44,379364.0,65.742,65.7773,65.742,65.7596,379364.0
2023-05-15 12:50:00,74.45,74.46,74.43,74.45,201362.0,65.7685,65.7773,65.7508,65.7685,201362.0
2023-05-15 12:55:00,74.45,74.46,74.44,74.46,719801.0,65.7685,65.7773,65.7596,65.7773,719801.0
2023-05-15 13:00:00,74.46,74.46,74.43,74.44,86229.0,65.7773,65.7773,65.7508,65.7596,86229.0
2023-05-15 13:05:00,74.45,74.47,74.44,74.47,67290.0,65.7685,65.7861,65.7596,65.7861,67290.0
2023-05-15 13:10:00,74.47,74.49,74.46,74.47,381896.0,65.7861,65.8038,65.7773,65.7861,381896.0
2023-05-15 13:15:00,74.47,74.49,74.46,74.48,229400.0,65.7861,65.8038,65.7773,65.795,229400.0
2023-05-15 13:20:00,74.48,74.48,74.46,74.47,493074.0,65.795,65.795,65.7773,65.7861,493074.0
2023-05-15 13:25:00,74.47,74.48,74.44,74.44,170542.0,65.7861,65.795,65.7596,65.7596,170542.0
2023-05-15 13:30:00,74.45,74.46,74.43,74.45,184456.0,65.7685,65.7773,65.7508,65.7685,184456.0
2023-05-15 13:35:00,74.45,74.45,74.42,74.43,87782.0,65.7685,65.7685,65.742,65.7508,87782.0
2023-05-15 13:40:00,74.42,74.44,74.41,74.42,284189.0,65.742,65.7596,65.7331,65.742,284189.0
2023-05-15 13:45:00,74.42,74.43,74.41,74.41,24108.0,65.742,65.7508,65.7331,65.7331,24108.0
2023-05-15 13:50:00,74.42,74.45,74.41,74.45,69869.0,65.742,65.7685,65.7331,65.7685,69869.0
2023-05-15 13:55:00,74.45,74.45,74.44,74.45,61910.0,65.7685,65.7685,65.7596,65.7685,61910.0
2023-05-15 14:00:00,74.45,74.47,74.44,74.45,146130.0,65.7685,65.7861,65.7596,65.7685,146130.0
2023-05-15 14:05:00,74.45,74.46,74.45,74.45,66886.0,65.7685,65.7773,65.7685,65.7685,66886.0
2023-05-15 14:10:00,74.45,74.46,74.45,74.45,32163.0,65.7685,65.7773,65.7685,65.7685,32163.0
2023-05-15 14:15:00,74.45,74.47,74.43,74.45,270974.0,65.7685,65.7861,65.7508,65.7685,270974.0
2023-05-15 14:20:00,74.44,74.45,74.43,74.43,161563.0,65.7596,65.7685,65.7508,65.7508,161563.0
2023-05-15 14:25:00,74.43,74.44,74.41,74.42,48850.0,65.7508,65.7596,65.7331,65.742,48850.0
2023-05-15 14:30:00,74.42,74.43,74.41,74.42,102395.0,65.742,65.7508,65.7331,65.742,102395.0
2023-05-15 14:35:00,74.42,74.43,74.42,74.42,200381.0,65.742,65.7508,65.742,65.742,200381.0
2023-05-15 14:40:00,74.42,74.43,74.41,74.43,159664.0,65.742,65.7508,65.7331,65.7508,159664.0
2023-05-15 14:45:00,74.42,74.45,74.42,74.44,113485.0,65.742,65.7685,65.742,65.7596,113485.0
2023-05-15 14:50:00,74.44,74.44,74.41,74.42,98451.0,65.7596,65.7596,65.7331,65.742,98451.0
2023-05-15 14:55:00,74.42,74.43,74.41,74.42,132562.0,65.742,65.7508,65.7331,65.742,132562.0
2023-05-15 15:00:00,74.42,74.43,74.4,74.41,113518.0,65.742,65.7508,65.7243,65.7331,113518.0
2023-05-15 15:05:00,74.41,74.42,74.41,74.42,61577.0,65.7331,65.742,65.7331,65.742,61577.0
2023-05-15 15:10:00,74.42,74.43,74.41,74.42,204223.0,65.742,65.7508,65.7331,65.742,204223.0
2023-05-15 15:15:00,74.42,74.43,74.4,74.41,217579.0,65.742,65.7508,65.7243,65.7331,217579.0
2023-05-15 15:20:00,74.42,74.42,74.4,74.42,225788.0,65.742,65.742,65.7243,65.742,225788.0
2023-05-15 15:25:00,74.42,74.42,74.41,74.41,64329.0,65.742,65.742,65.7331,65.7331,64329.0
2023-05-15 15:30:00,74.41,74.42,74.4,74.42,209404.0,65.7331,65.742,65.7243,65.742,209404.0
2023-05-15 15:35:00,74.42,74.42,74.41,74.42,56344.0,65.742,65.742,65.7331,65.742,56344.0
2023-05-15 15:40:00,74.42,74.42,74.4,74.4,295956.0,65.742,65.742,65.7243,65.7243,295956.0
2023-05-15 15:45:00,74.4,74.41,74.37,74.38,421334.0,65.7243,65.7331,65.6978,65.7066,421334.0
2023-05-15 15:50:00,74.38,74.39,74.37,74.39,378280.0,65.7066,65.7155,65.6978,65.7155,378280.0
2023-05-15 15:55:00,74.39,74.4,74.38,74.4,415218.0,65.7155,65.7243,65.7066,65.7243,415218.0
2023-05-16 09:30:00,74.26,74.26,74.11,74.21,1034167.0,65.6006,65.6006,65.4681,65.5565,1034167.0
2023-05-16 09:35:00,74.22,74.22,74.13,74.14,602777.0,65.5653,65.5653,65.4858,65.4946,602777.0
2023-05-16 09:40:00,74.14,74.23,74.12,74.22,722023.0,65.4946,65.5741,65.477,65.5653,722023.0
2023-05-16 09:45:00,74.21,74.24,74.18,74.19,752797.0,65.5565,65.583,65.53,65.5388,752797.0
2023-05-16 09:50:00,74.19,74.2,74.14,74.18,425888.0,65.5388,65.5476,65.4946,65.53,425888.0
2023-05-16 09:55:00,74.17,74.2,74.13,74.2,211393.0,65.5211,65.5476,65.4858,65.5476,211393.0
2023-05-16 10:00:00,74.2,74.2,74.16,74.17,697827.0,65.5476,65.5476,65.5123,65.5211,697827.0
2023-05-16 10:05:00,74.17,74.2,74.16,74.17,406020.0,65.5211,65.5476,65.5123,65.5211,406020.0
2023-05-16 10:10:00,74.16,74.18,74.1,74.12,912719.0,65.5123,65.53,65.4593,65.477,912719.0
2023-05-16 10:15:00,74.12,74.16,74.11,74.16,235941.0,65.477,65.5123,65.4681,65.5123,235941.0
2023-05-16 10:20:00,74.15,74.16,74.12,74.14,211779.0,65.5035,65.5123,65.477,65.4946,211779.0
2023-05-16 10:25:00,74.14,74.18,74.13,74.18,309754.0,65.4946,65.53,65.4858,65.53,309754.0
2023-05-16 10:30:00,74.19,74.21,74.16,74.17,582022.0,65.5388,65.5565,65.5123,65.5211,582022.0
2023-05-16 10:35:00,74.17,74.18,74.15,74.17,416338.0,65.5211,65.53,65.5035,65.5211,416338.0
2023-05-16 10:40:00,74.16,74.18,74.14,74.17,82716.0,65.5123,65.53,65.4946,65.5211,82716.0
2023-05-16 10:45:00,74.17,74.18,74.15,74.16,205297.0,65.5211,65.53,65.5035,65.5123,205297.0
2023-05-16 10:50:00,74.16,74.17,74.15,74.16,938137.0,65.5123,65.5211,65.5035,65.5123,938137.0
2023-05-16 10:55:00,74.17,74.2,74.16,74.17,76560.0,65.5211,65.5476,65.5123,65.5211,76560.0
2023-05-16 11:00:00,74.17,74.18,74.16,74.17,76900.0,65.5211,65.53,65.5123,65.5211,76900.0
2023-05-16 11:05:00,74.17,74.18,74.16,74.16,245238.0,65.5211,65.53,65.5123,65.5123,245238.0
2023-05-16 11:10:00,74.17,74.19,74.15,74.16,219547.0,65.5211,65.5388,65.5035,65.5123,219547.0
2023-05-16 11:15:00,74.16,74.17,74.15,74.17,342018.0,65.5123,65.5211,65.5035,65.5211,342018.0
2023-05-16 11:20:00,74.17,74.18,74.15,74.16,188855.0,65.5211,65.53,65.5035,65.5123,188855.0
2023-05-16 11:25:00,74.16,74.16,74.13,74.16,128356.0,65.5123,65.5123,65.4858,65.5123,128356.0
2023-05-16 11:30:00,74.16,74.16,74.09,74.12,226421.0,65.5123,65.5123,65.4504,65.477,226421.0
2023-05-16 11:35:00,74.12,74.12,74.06,74.07,741864.0,65.477,65.477,65.4239,65.4328,741864.0
2023-05-16 11:40:00,74.07,74.08,74.05,74.08,466390.0,65.4328,65.4416,65.4151,65.4416,466390.0
2023-05-16 11:45:00,74.08,74.11,74.06,74.11,422155.0,65.4416,65.4681,65.4239,65.4681,422155.0
2023-05-16 11:50:00,74.11,74.28,74.1,74.14,1039527.0,65.4681,65.6183,65.4593,65.4946,1039527.0
2023-05-16 11:55:00,74.15,74.15,74.1,74.12,1012450.0,65.5035,65.5035,65.4593,65.477,1012450.0
2023-05-16 12:00:00,74.12,74.15,74.12,74.14,216005.0,65.477,65.5035,65.477,65.4946,216005.0
2023-05-16 12:05:00,74.14,74.15,74.13,74.14,67393.0,65.4946,65.5035,65.4858,65.4946,67393.0
2023-05-16 12:10:00,74.14,74.14,74.12,74.12,207652.0,65.4946,65.4946,65.477,65.477,207652.0
2023-05-16 12:15:00,74.13,74.14,74.1,74.11,155921.0,65.4858,65.4946,65.4593,65.4681,155921.0
2023-05-16 12:20:00,74.1,74.12,74.1,74.12,122241.0,65.4593,65.477,65.4593,65.477,122241.0
2023-05-16 12:25:00,74.12,74.15,74.11,74.14,239048.0,65.477,65.5035,65.4681,65.4946,239048.0
2023-05-16 12:30:00,74.15,74.15,74.11,74.12,251442.0,65.5035,65.5035,65.4681,65.477,251442.0
2023-05-16 12:35:00,74.13,74.14,74.11,74.14,286466.0,65.4858,65.4946,65.4681,65.4946,286466.0
2023-05-16 12:40:00,74.15,74.16,74.14,74.14,101208.0,65.5035,65.5123,65.4946,65.4946,101208.0
2023-05-16 12:45:00,74.15,74.16,74.12,74.14,187451.0,65.5035,65.5123,65.477,65.4946,187451.0
2023-05-16 12:50:00,74.14,74.14,74.13,74.14,125208.0,65.4946,65.4946,65.4858,65.4946,125208.0
2023-05-16 12:55:00,74.13,74.15,74.13,74.14,92639.0,65.4858,65.5035,65.4858,65.4946,92639.0
2023-05-16 13:00:00,74.13,74.15,74.13,74.14,189469.0,65.4858,65.5035,65.4858,65.4946,189469.0
2023-05-16 13:05:00,74.14,74.15,74.13,74.15,224449.0,65.4946,65.5035,65.4858,65.5035,224449.0
2023-05-16 13:10:00,74.15,74.15,74.11,74.11,394709.0,65.5035,65.5035,65.4681,65.4681,394709.0
2023-05-16 13:15:00,74.12,74.12,74.1,74.11,239873.0,65.477,65.477,65.4593,65.4681,239873.0
2023-05-16 13:20:00,74.12,74.13,74.11,74.12,248348.0,65.477,65.4858,65.4681,65.477,248348.0
2023-05-16 13:25:00,74.11,74.11,74.08,74.08,289833.0,65.4681,65.4681,65.4416,65.4416,289833.0
2023-05-16 13:30:00,74.09,74.1,74.08,74.09,239315.0,65.4504,65.4593,65.4416,65.4504,239315.0
2023-05-16 13:35:00,74.09,74.09,74.07,74.08,98661.0,65.4504,65.4504,65.4328,65.4416,98661.0
2023-05-16 13:40:00,74.08,74.08,74.06,74.06,273587.0,65.4416,65.4416,65.4239,65.4239,273587.0
2023-05-16 13:45:00,74.06,74.1,74.06,74.09,187960.0,65.4239,65.4593,65.4239,65.4504,187960.0
2023-05-16 13:50:00,74.09,74.11,74.09,74.1,159686.0,65.4504,65.4681,65.4504,65.4593,159686.0
2023-05-16 13:55:00,74.1,74.12,74.09,74.12,285808.0,65.4593,65.477,65.4504,65.477,285808.0
2023-05-16 14:00:00,74.12,74.12,74.06,74.08,487686.0,65.477,65.477,65.4239,65.4416,487686.0
2023-05-16 14:05:00,74.08,74.09,74.06,74.08,335380.0,65.4416,65.4504,65.4239,65.4416,335380.0
2023-05-16 14:10:00,74.09,74.09,74.07,74.08,246967.0,65.4504,65.4504,65.4328,65.4416,246967.0
2023-05-16 14:15:00,74.07,74.08,74.03,74.03,490041.0,65.4328,65.4416,65.3974,65.3974,490041.0
2023-05-16 14:20:00,74.04,74.06,74.02,74.03,223344.0,65.4063,65.4239,65.3886,65.3974,223344.0
2023-05-16 14:25:00,74.03,74.03,74.02,74.03,114001.0,65.3974,65.3974,65.3886,65.3974,114001.0
2023-05-16 14:30:00,74.02,74.03,73.99,74.02,503079.0,65.3886,65.3974,65.3621,65.3886,503079.0
2023-05-16 14:35:00,74.01,74.01,73.99,74.0,159515.0,65.3798,65.3798,65.3621,65.3709,159515.0
2023-05-16 14:40:00,74.0,74.03,73.98,73.98,719787.0,65.3709,65.3974,65.3533,65.3533,719787.0
2023-05-16 14:45:00,73.99,74.0,73.98,73.98,663929.0,65.3621,65.3709,65.3533,65.3533,663929.0
2023-05-16 14:50:00,73.99,74.02,73.98,74.02,414789.0,65.3621,65.3886,65.3533,65.3886,414789.0
2023-05-16 14:55:00,74.02,74.04,74.0,74.01,472862.0,65.3886,65.4063,65.3709,65.3798,472862.0
2023-05-16 15:00:00,74.01,74.04,74.0,74.03,272001.0,65.3798,65.4063,65.3709,65.3974,272001.0
2023-05-16 15:05:00,74.03,74.04,74.01,74.02,309206.0,65.3974,65.4063,65.3798,65.3886,309206.0
2023-05-16 15:10:00,74.02,74.02,74.0,74.01,229553.0,65.3886,65.3886,65.3709,65.3798,229553.0
2023-05-16 15:15:00,74.01,74.02,74.0,74.01,219180.0,65.3798,65.3886,65.3709,65.3798,219180.0
2023-05-16 15:20:00,74.01,74.01,73.97,73.97,453739.0,65.3798,65.3798,65.3444,65.3444,453739.0
2023-05-16 15:25:00,73.97,73.99,73.96,73.97,256630.0,65.3444,65.3621,65.3356,65.3444,256630.0
2023-05-16 15:30:00,73.97,73.98,73.95,73.98,595275.0,65.3444,65.3533,65.3268,65.3533,595275.0
2023-05-16 15:35:00,73.98,73.98,73.94,73.95,269981.0,65.3533,65.3533,65.3179,65.3268,269981.0
2023-05-16 15:40:00,73.95,73.95,73.93,73.94,955361.0,65.3268,65.3268,65.3091,65.3179,955361.0
2023-05-16 15:45:00,73.95,73.95,73.86,73.87,929239.0,65.3268,65.3268,65.2473,65.2561,929239.0
2023-05-16 15:50:00,73.87,73.87,73.82,73.82,1970614.0,65.2561,65.2561,65.2119,65.2119,1970614.0
2023-05-16 15:55:00,73.82,73.91,73.81,73.9,3415751.0,65.2119,65.2914,65.2031,65.2826,3415751.0
2023-05-17 09:30:00,73.96,74.09,73.96,74.08,1489146.0,65.3356,65.4504,65.3356,65.4416,1489146.0
2023-05-17 09:35:00,74.07,74.08,74.04,74.04,245543.0,65.4328,65.4416,65.4063,65.4063,245543.0
2023-05-17 09:40:00,74.04,74.04,73.99,74.03,138144.0,65.4063,65.4063,65.3621,65.3974,138144.0
2023-05-17 09:45:00,74.03,74.05,74.01,74.02,1063140.0,65.3974,65.4151,65.3798,65.3886,1063140.0
2023-05-17 09:50:00,74.02,74.02,73.96,73.97,749205.0,65.3886,65.3886,65.3356,65.3444,749205.0
2023-05-17 09:55:00,73.97,73.97,73.93,73.96,260286.0,65.3444,65.3444,65.3091,65.3356,260286.0
2023-05-17 10:00:00,73.95,73.98,73.94,73.94,300834.0,65.3268,65.3533,65.3179,65.3179,300834.0
2023-05-17 10:05:00,73.94,73.98,73.94,73.96,107981.0,65.3179,65.3533,65.3179,65.3356,107981.0
2023-05-17 10:10:00,73.96,73.99,73.96,73.98,60043.0,65.3356,65.3621,65.3356,65.3533,60043.0
2023-05-17 10:15:00,73.98,73.98,73.97,73.97,39029.0,65.3533,65.3533,65.3444,65.3444,39029.0
2023-05-17 10:20:00,73.98,74.0,73.97,74.0,1122362.0,65.3533,65.3709,65.3444,65.3709,1122362.0
2023-05-17 10:25:00,74.0,74.03,73.99,74.03,708224.0,65.3709,65.3974,65.3621,65.3974,708224.0
2023-05-17 10:30:00,74.03,74.03,74.0,74.03,440118.0,65.3974,65.3974,65.3709,65.3974,440118.0
2023-05-17 10:35:00,74.03,74.03,74.0,74.02,455583.0,65.3974,65.3974,65.3709,65.3886,455583.0
2023-05-17 10:40:00,74.03,74.03,74.01,74.03,389829.0,65.3974,65.3974,65.3798,65.3974,389829.0
2023-05-17 10:45:00,74.02,74.03,74.0,74.01,99453.0,65.3886,65.3974,65.3709,65.3798,99453.0
2023-05-17 10:50:00,74.01,74.02,73.99,74.01,111788.0,65.3798,65.3886,65.3621,65.3798,111788.0
2023-05-17 10:55:00,74.01,74.03,74.0,74.03,567607.0,65.3798,65.3974,65.3709,65.3974,567607.0
2023-05-17 11:00:00,74.03,74.03,74.0,74.01,157007.0,65.3974,65.3974,65.3709,65.3798,157007.0
2023-05-17 11:05:00,74.01,74.02,73.98,74.0,163881.0,65.3798,65.3886,65.3533,65.3709,163881.0
2023-05-17 11:10:00,74.0,74.02,73.99,74.01,413528.0,65.3709,65.3886,65.3621,65.3798,413528.0
2023-05-17 11:15:00,74.01,74.07,74.0,74.04,466142.0,65.3798,65.4328,65.3709,65.4063,466142.0
2023-05-17 11:20:00,74.03,74.04,73.98,74.0,282961.0,65.3974,65.4063,65.3533,65.3709,282961.0
2023-05-17 11:25:00,74.0,74.03,73.98,74.02,86009.0,65.3709,65.3974,65.3533,65.3886,86009.0
2023-05-17 11:30:00,74.02,74.03,74.0,74.01,48440.0,65.3886,65.3974,65.3709,65.3798,48440.0
2023-05-17 11:35:00,74.02,74.03,74.0,74.03,45510.0,65.3886,65.3974,65.3709,65.3974,45510.0
2023-05-17 11:40:00,74.03,74.06,74.02,74.06,80094.0,65.3974,65.4239,65.3886,65.4239,80094.0
2023-05-17 11:45:00,74.06,74.08,74.05,74.05,185070.0,65.4239,65.4416,65.4151,65.4151,185070.0
2023-05-17 11:50:00,74.06,74.08,74.05,74.05,1070818.0,65.4239,65.4416,65.4151,65.4151,1070818.0
2023-05-17 11:55:00,74.06,74.06,74.04,74.05,156790.0,65.4239,65.4239,65.4063,65.4151,156790.0
2023-05-17 12:00:00,74.06,74.1,74.06,74.07,1083851.0,65.4239,65.4593,65.4239,65.4328,1083851.0
2023-05-17 12:05:00,74.07,74.09,74.06,74.06,446096.0,65.4328,65.4504,65.4239,65.4239,446096.0
2023-05-17 12:10:00,74.08,74.09,74.06,74.07,493966.0,65.4416,65.4504,65.4239,65.4328,493966.0
2023-05-17 12:15:00,74.07,74.1,74.07,74.08,648259.0,65.4328,65.4593,65.4328,65.4416,648259.0
2023-05-17 12:20:00,74.09,74.09,74.08,74.09,236660.0,65.4504,65.4504,65.4416,65.4504,236660.0
2023-05-17 12:25:00,74.08,74.15,74.07,74.15,339900.0,65.4416,65.5035,65.4328,65.5035,339900.0
2023-05-17 12:30:00,74.15,74.18,74.14,74.18,313665.0,65.5035,65.53,65.4946,65.53,313665.0
2023-05-17 12:35:00,74.18,74.22,74.17,74.22,689779.0,65.53,65.5653,65.5211,65.5653,689779.0
2023-05-17 12:40:00,74.22,74.22,74.19,74.22,336934.0,65.5653,65.5653,65.5388,65.5653,336934.0
2023-05-17 12:45:00,74.22,74.3,74.21,74.28,653781.0,65.5653,65.636,65.5565,65.6183,653781.0
2023-05-17 12:50:00,74.28,74.32,74.25,74.31,522732.0,65.6183,65.6536,65.5918,65.6448,522732.0
2023-05-17 12:55:00,74.31,74.33,74.29,74.31,295810.0,65.6448,65.6625,65.6271,65.6448,295810.0
2023-05-17 13:00:00,74.31,74.34,74.29,74.33,761933.0,65.6448,65.6713,65.6271,65.6625,761933.0
2023-05-17 13:05:00,74.33,74.34,74.31,74.31,361246.0,65.6625,65.6713,65.6448,65.6448,361246.0
2023-05-17 13:10:00,74.31,74.32,74.23,74.25,1103850.0,65.6448,65.6536,65.5741,65.5918,1103850.0
2023-05-17 13:15:00,74.25,74.25,74.22,74.23,248422.0,65.5918,65.5918,65.5653,65.5741,248422.0
2023-05-17 13:20:00,74.23,74.26,74.22,74.25,298570.0,65.5741,65.6006,65.5653,65.5918,298570.0
2023-05-17 13:25:00,74.25,74.26,74.23,74.23,241983.0,65.5918,65.6006,65.5741,65.5741,241983.0
2023-05-17 13:30:00,74.23,74.26,74.23,74.25,336357.0,65.5741,65.6006,65.5741,65.5918,336357.0
2023-05-17 13:35:00,74.25,74.26,74.23,74.26,662240.0,65.5918,65.6006,65.5741,65.6006,662240.0
2023-05-17 13:40:00,74.26,74.28,74.25,74.26,766567.0,65.6006,65.6183,65.5918,65.6006,766567.0
2023-05-17 13:45:00,74.26,74.3,74.25,74.28,617836.0,65.6006,65.636,65.5918,65.6183,617836.0
2023-05-17 13:50:00,74.28,74.29,74.26,74.27,128632.0,65.6183,65.6271,65.6006,65.6095,128632.0
2023-05-17 13:55:00,74.27,74.29,74.26,74.28,229870.0,65.6095,65.6271,65.6006,65.6183,229870.0
2023-05-17 14:00:00,74.28,74.29,74.24,74.25,257791.0,65.6183,65.6271,65.583,65.5918,257791.0
2023-05-17 14:05:00,74.24,74.24,74.2,74.2,340183.0,65.583,65.583,65.5476,65.5476,340183.0
2023-05-17 14:10:00,74.2,74.24,74.2,74.23,113921.0,65.5476,65.583,65.5476,65.5741,113921.0
2023-05-17 14:15:00,74.23,74.24,74.21,74.23,344663.0,65.5741,65.583,65.5565,65.5741,344663.0
2023-05-17 14:20:00,74.23,74.23,74.2,74.22,266221.0,65.5741,65.5741,65.5476,65.5653,266221.0
2023-05-17 14:25:00,74.22,74.22,74.19,74.2,544777.0,65.5653,65.5653,65.5388,65.5476,544777.0
2023-05-17 14:30:00,74.2,74.2,74.16,74.17,646709.0,65.5476,65.5476,65.5123,65.5211,646709.0
2023-05-17 14:35:00,74.17,74.19,74.16,74.17,309619.0,65.5211,65.5388,65.5123,65.5211,309619.0
2023-05-17 14:40:00,74.17,74.18,74.16,74.16,299095.0,65.5211,65.53,65.5123,65.5123,299095.0
2023-05-17 14:45:00,74.16,74.19,74.15,74.18,404797.0,65.5123,65.5388,65.5035,65.53,404797.0
2023-05-17 14:50:00,74.19,74.19,74.14,74.16,189744.0,65.5388,65.5388,65.4946,65.5123,189744.0
2023-05-17 14:55:00,74.16,74.16,74.1,74.12,569057.0,65.5123,65.5123,65.4593,65.477,569057.0
2023-05-17 15:00:00,74.12,74.15,74.11,74.13,328345.0,65.477,65.5035,65.4681,65.4858,328345.0
2023-05-17 15:05:00,74.14,74.16,74.13,74.15,263302.0,65.4946,65.5123,65.4858,65.5035,263302.0
2023-05-17 15:10:00,74.15,74.17,74.14,74.16,290881.0,65.5035,65.5211,65.4946,65.5123,290881.0
2023-05-17 15:15:00,74.15,74.17,74.15,74.16,300378.0,65.5035,65.5211,65.5035,65.5123,300378.0
2023-05-17 15:20:00,74.16,74.16,74.12,74.12,234042.0,65.5123,65.5123,65.477,65.477,234042.0
2023-05-17 15:25:00,74.12,74.13,74.1,74.1,295343.0,65.477,65.4858,65.4593,65.4593,295343.0
2023-05-17 15:30:00,74.11,74.13,74.09,74.09,232538.0,65.4681,65.4858,65.4504,65.4504,232538.0
2023-05-17 15:35:00,74.1,74.12,74.08,74.09,545601.0,65.4593,65.477,65.4416,65.4504,545601.0
2023-05-17 15:40:00,74.09,74.13,74.09,74.11,427914.0,65.4504,65.4858,65.4504,65.4681,427914.0
2023-05-17 15:45:00,74.1,74.14,74.1,74.13,1531091.0,65.4593,65.4946,65.4593,65.4858,1531091.0
2023-05-17 15:50:00,74.13,74.14,74.11,74.13,431655.0,65.4858,65.4946,65.4681,65.4858,431655.0
2023-05-17 15:55:00,74.12,74.13,74.07,74.08,1388072.0,65.477,65.4858,65.4328,65.4416,1388072.0
2023-05-18 09:30:00,73.86,73.96,73.85,73.87,644737.0,65.2473,65.3356,65.2384,65.2561,644737.0
2023-05-18 09:35:00,73.87,73.93,73.85,73.92,373772.0,65.2561,65.3091,65.2384,65.3003,373772.0
2023-05-18 09:40:00,73.91,73.93,73.87,73.89,380796.0,65.2914,65.3091,65.2561,65.2738,380796.0
2023-05-18 09:45:00,73.89,73.92,73.87,73.88,363311.0,65.2738,65.3003,65.2561,65.2649,363311.0
2023-05-18 09:50:00,73.87,73.88,73.84,73.84,498535.0,65.2561,65.2649,65.2296,65.2296,498535.0
2023-05-18 09:55:00,73.84,73.88,73.81,73.88,1070413.0,65.2296,65.2649,65.2031,65.2649,1070413.0
2023-05-18 10:00:00,73.88,73.88,73.84,73.87,438429.0,65.2649,65.2649,65.2296,65.2561,438429.0
2023-05-18 10:05:00,73.87,73.9,73.86,73.89,247952.0,65.2561,65.2826,65.2473,65.2738,247952.0
2023-05-18 10:10:00,73.89,73.92,73.88,73.9,498505.0,65.2738,65.3003,65.2649,65.2826,498505.0
2023-05-18 10:15:00,73.9,73.93,73.9,73.91,732535.0,65.2826,65.3091,65.2826,65.2914,732535.0
2023-05-18 10:20:00,73.91,73.95,73.9,73.95,1235148.0,65.2914,65.3268,65.2826,65.3268,1235148.0
2023-05-18 10:25:00,73.95,73.98,73.93,73.97,780107.0,65.3268,65.3533,65.3091,65.3444,780107.0
2023-05-18 10:30:00,73.98,74.02,73.97,74.02,77064.0,65.3533,65.3886,65.3444,65.3886,77064.0
2023-05-18 10:35:00,74.02,74.02,73.99,74.02,714312.0,65.3886,65.3886,65.3621,65.3886,714312.0
2023-05-18 10:40:00,74.02,74.02,73.98,73.98,185275.0,65.3886,65.3886,65.3533,65.3533,185275.0
2023-05-18 10:45:00,73.98,73.99,73.95,73.98,428655.0,65.3533,65.3621,65.3268,65.3533,428655.0
2023-05-18 10:50:00,73.98,73.99,73.96,73.98,31854.0,65.3533,65.3621,65.3356,65.3533,31854.0
2023-05-18 10:55:00,73.98,73.98,73.96,73.97,125668.0,65.3533,65.3533,65.3356,65.3444,125668.0
2023-05-18 11:00:00,73.97,74.07,73.97,74.06,482953.0,65.3444,65.4328,65.3444,65.4239,482953.0
2023-05-18 11:05:00,74.07,74.08,74.04,74.08,379522.0,65.4328,65.4416,65.4063,65.4416,379522.0
2023-05-18 11:10:00,74.08,74.09,74.06,74.06,294924.0,65.4416,65.4504,65.4239,65.4239,294924.0
2023-05-18 11:15:00,74.06,74.09,74.06,74.08,115751.0,65.4239,65.4504,65.4239,65.4416,115751.0
2023-05-18 11:20:00,74.08,74.09,74.05,74.08,2048550.0,65.4416,65.4504,65.4151,65.4416,2048550.0
2023-05-18 11:25:00,74.08,74.11,74.06,74.1,115999.0,65.4416,65.4681,65.4239,65.4593,115999.0
2023-05-18 11:30:00,74.1,74.11,74.08,74.08,73451.0,65.4593,65.4681,65.4416,65.4416,73451.0
2023-05-18 11:35:00,74.09,74.14,74.07,74.13,108775.0,65.4504,65.4946,65.4328,65.4858,108775.0
2023-05-18 11:40:00,74.13,74.17,74.11,74.15,322669.0,65.4858,65.5211,65.4681,65.5035,322669.0
2023-05-18 11:45:00,74.15,74.17,74.14,74.16,290560.0,65.5035,65.5211,65.4946,65.5123,290560.0
2023-05-18 11:50:00,74.16,74.19,74.16,74.17,268802.0,65.5123,65.5388,65.5123,65.5211,268802.0
2023-05-18 11:55:00,74.18,74.18,74.09,74.11,289923.0,65.53,65.53,65.4504,65.4681,289923.0
2023-05-18 12:00:00,74.11,74.11,74.09,74.11,33853.0,65.4681,65.4681,65.4504,65.4681,33853.0
2023-05-18 12:05:00,74.11,74.11,74.06,74.07,284896.0,65.4681,65.4681,65.4239,65.4328,284896.0
2023-05-18 12:10:00,74.07,74.08,74.02,74.02,251680.0,65.4328,65.4416,65.3886,65.3886,251680.0
2023-05-18 12:15:00,74.02,74.05,74.01,74.03,229071.0,65.3886,65.4151,65.3798,65.3974,229071.0
2023-05-18 12:20:00,74.04,74.06,74.02,74.06,122295.0,65.4063,65.4239,65.3886,65.4239,122295.0
2023-05-18 12:25:00,74.06,74.06,74.02,74.05,142970.0,65.4239,65.4239,65.3886,65.4151,142970.0
2023-05-18 12:30:00,74.05,74.07,74.04,74.06,54216.0,65.4151,65.4328,65.4063,65.4239,54216.0
2023-05-18 12:35:00,74.06,74.07,74.04,74.05,68388.0,65.4239,65.4328,65.4063,65.4151,68388.0
2023-05-18 12:40:00,74.04,74.07,74.04,74.06,151830.0,65.4063,65.4328,65.4063,65.4239,151830.0
2023-05-18 12:45:00,74.07,74.07,74.04,74.05,61218.0,65.4328,65.4328,65.4063,65.4151,61218.0
2023-05-18 12:50:00,74.05,74.06,74.03,74.05,192323.0,65.4151,65.4239,65.3974,65.4151,192323.0
2023-05-18 12:55:00,74.06,74.06,74.02,74.04,133344.0,65.4239,65.4239,65.3886,65.4063,133344.0
2023-05-18 13:00:00,74.05,74.05,74.02,74.02,167981.0,65.4151,65.4151,65.3886,65.3886,167981.0
2023-05-18 13:05:00,74.03,74.04,74.02,74.03,61714.0,65.3974,65.4063,65.3886,65.3974,61714.0
2023-05-18 13:10:00,74.04,74.05,74.03,74.04,194120.0,65.4063,65.4151,65.3974,65.4063,194120.0
2023-05-18 13:15:00,74.03,74.05,74.03,74.04,215509.0,65.3974,65.4151,65.3974,65.4063,215509.0
2023-05-18 13:20:00,74.04,74.06,74.03,74.03,60270.0,65.4063,65.4239,65.3974,65.3974,60270.0
2023-05-18 13:25:00,74.03,74.04,73.99,74.0,226904.0,65.3974,65.4063,65.3621,65.3709,226904.0
2023-05-18 13:30:00,74.0,74.01,73.98,74.0,307635.0,65.3709,65.3798,65.3533,65.3709,307635.0
2023-05-18 13:35:00,74.0,74.01,73.98,73.99,63760.0,65.3709,65.3798,65.3533,65.3621,63760.0
2023-05-18 13:40:00,73.99,73.99,73.96,73.96,51295.0,65.3621,65.3621,65.3356,65.3356,51295.0
2023-05-18 13:45:00,73.96,73.98,73.95,73.97,61910.0,65.3356,65.3533,65.3268,65.3444,61910.0
2023-05-18 13:50:00,73.98,73.98,73.95,73.95,112723.0,65.3533,65.3533,65.3268,65.3268,112723.0
2023-05-18 13:55:00,73.95,73.96,73.94,73.95,52389.0,65.3268,65.3356,65.3179,65.3268,52389.0
2023-05-18 14:00:00,73.95,73.95,73.88,73.89,504258.0,65.3268,65.3268,65.2649,65.2738,504258.0
2023-05-18 14:05:00,73.89,73.91,73.85,73.9,633446.0,65.2738,65.2914,65.2384,65.2826,633446.0
2023-05-18 14:10:00,73.9,73.92,73.88,73.92,407439.0,65.2826,65.3003,65.2649,65.3003,407439.0
2023-05-18 14:15:00,73.92,73.96,73.92,73.96,214787.0,65.3003,65.3356,65.3003,65.3356,214787.0
2023-05-18 14:20:00,73.96,74.01,73.96,73.98,221234.0,65.3356,65.3798,65.3356,65.3533,221234.0
2023-05-18 14:25:00,73.98,74.02,73.98,74.0,256031.0,65.3533,65.3886,65.3533,65.3709,256031.0
2023-05-18 14:30:00,74.0,74.02,73.99,74.02,49480.0,65.3709,65.3886,65.3621,65.3886,49480.0
2023-05-18 14:35:00,74.02,74.02,73.99,74.0,97195.0,65.3886,65.3886,65.3621,65.3709,97195.0
2023-05-18 14:40:00,74.0,74.0,73.98,74.0,294985.0,65.3709,65.3709,65.3533,65.3709,294985.0
2023-05-18 14:45:00,74.0,74.04,73.99,74.04,285909.0,65.3709,65.4063,65.3621,65.4063,285909.0
2023-05-18 14:50:00,74.04,74.07,74.03,74.05,374690.0,65.4063,65.4328,65.3974,65.4151,374690.0
2023-05-18 14:55:00,74.05,74.06,74.04,74.06,54820.0,65.4151,65.4239,65.4063,65.4239,54820.0
2023-05-18 15:00:00,74.06,74.07,74.03,74.05,693579.0,65.4239,65.4328,65.3974,65.4151,693579.0
2023-05-18 15:05:00,74.05,74.07,74.03,74.06,161873.0,65.4151,65.4328,65.3974,65.4239,161873.0
2023-05-18 15:10:00,74.06,74.08,74.06,74.08,150327.0,65.4239,65.4416,65.4239,65.4416,150327.0
2023-05-18 15:15:00,74.08,74.1,74.07,74.1,94920.0,65.4416,65.4593,65.4328,65.4593,94920.0
2023-05-18 15:20:00,74.09,74.1,74.06,74.06,266749.0,65.4504,65.4593,65.4239,65.4239,266749.0
2023-05-18 15:25:00,74.06,74.08,74.05,74.07,491786.0,65.4239,65.4416,65.4151,65.4328,491786.0
2023-05-18 15:30:00,74.07,74.09,74.06,74.09,294541.0,65.4328,65.4504,65.4239,65.4504,294541.0
2023-05-18 15:35:00,74.09,74.1,74.08,74.1,180988.0,65.4504,65.4593,65.4416,65.4593,180988.0
2023-05-18 15:40:00,74.1,74.14,74.09,74.14,149971.0,65.4593,65.4946,65.4504,65.4946,149971.0
2023-05-18 15:45:00,74.13,74.15,74.11,74.13,563895.0,65.4858,65.5035,65.4681,65.4858,563895.0
2023-05-18 15:50:00,74.14,74.15,74.12,74.14,628064.0,65.4946,65.5035,65.477,65.4946,628064.0
2023-05-18 15:55:00,74.14,74.17,74.13,74.13,1096047.0,65.4946,65.5211,65.4858,65.4858,1096047.0
2023-05-19 09:30:00,74.19,74.28,74.15,74.23,1045749.0,65.5388,65.6183,65.5035,65.5741,1045749.0
2023-05-19 09:35:00,74.23,74.23,74.19,74.2,382496.0,65.5741,65.5741,65.5388,65.5476,382496.0
2023-05-19 09:40:00,74.2,74.22,74.19,74.2,226037.0,65.5476,65.5653,65.5388,65.5476,226037.0
2023-05-19 09:45:00,74.21,74.21,74.19,74.2,209879.0,65.5565,65.5565,65.5388,65.5476,209879.0
2023-05-19 09:50:00,74.2,74.26,74.2,74.21,531376.0,65.5476,65.6006,65.5476,65.5565,531376.0
2023-05-19 09:55:00,74.22,74.26,74.21,74.25,226847.0,65.5653,65.6006,65.5565,65.5918,226847.0
2023-05-19 10:00:00,74.25,74.25,74.21,74.22,91101.0,65.5918,65.5918,65.5565,65.5653,91101.0
2023-05-19 10:05:00,74.22,74.25,74.22,74.23,237405.0,65.5653,65.5918,65.5653,65.5741,237405.0
2023-05-19 10:10:00,74.23,74.25,74.23,74.24,175442.0,65.5741,65.5918,65.5741,65.583,175442.0
2023-05-19 10:15:00,74.25,74.28,74.24,74.27,139109.0,65.5918,65.6183,65.583,65.6095,139109.0
2023-05-19 10:20:00,74.27,74.3,74.27,74.3,144492.0,65.6095,65.636,65.6095,65.636,144492.0
2023-05-19 10:25:00,74.3,74.36,74.29,74.36,731368.0,65.636,65.689,65.6271,65.689,731368.0
2023-05-19 10:30:00,74.36,74.36,74.33,74.34,485894.0,65.689,65.689,65.6625,65.6713,485894.0
2023-05-19 10:35:00,74.34,74.35,74.3,74.31,378228.0,65.6713,65.6801,65.636,65.6448,378228.0
2023-05-19 10:40:00,74.31,74.32,74.28,74.28,104152.0,65.6448,65.6536,65.6183,65.6183,104152.0
2023-05-19 10:45:00,74.28,74.3,74.27,74.27,202541.0,65.6183,65.636,65.6095,65.6095,202541.0
2023-05-19 10:50:00,74.27,74.29,74.27,74.28,630002.0,65.6095,65.6271,65.6095,65.6183,630002.0
2023-05-19 10:55:00,74.28,74.29,74.25,74.28,421529.0,65.6183,65.6271,65.5918,65.6183,421529.0
2023-05-19 11:00:00,74.29,74.3,74.27,74.3,446193.0,65.6271,65.636,65.6095,65.636,446193.0
2023-05-19 11:05:00,74.3,74.3,74.22,74.23,350465.0,65.636,65.636,65.5653,65.5741,350465.0
2023-05-19 11:10:00,74.23,74.24,74.19,74.21,389207.0,65.5741,65.583,65.5388,65.5565,389207.0
2023-05-19 11:15:00,74.22,74.26,74.16,74.24,410593.0,65.5653,65.6006,65.5123,65.583,410593.0
2023-05-19 11:20:00,74.24,74.3,74.22,74.24,219431.0,65.583,65.636,65.5653,65.583,219431.0
2023-05-19 11:25:00,74.24,74.27,74.19,74.19,126628.0,65.583,65.6095,65.5388,65.5388,126628.0
2023-05-19 11:30:00,74.19,74.19,74.09,74.11,390759.0,65.5388,65.5388,65.4504,65.4681,390759.0
2023-05-19 11:35:00,74.11,74.16,74.09,74.11,607296.0,65.4681,65.5123,65.4504,65.4681,607296.0
2023-05-19 11:40:00,74.11,74.13,74.07,74.13,339067.0,65.4681,65.4858,65.4328,65.4858,339067.0
2023-05-19 11:45:00,74.12,74.17,74.11,74.16,275102.0,65.477,65.5211,65.4681,65.5123,275102.0
2023-05-19 11:50:00,74.16,74.16,74.13,74.15,239633.0,65.5123,65.5123,65.4858,65.5035,239633.0
2023-05-19 11:55:00,74.16,74.19,74.15,74.19,59862.0,65.5123,65.5388,65.5035,65.5388,59862.0
2023-05-19 12:00:00,74.18,74.21,74.16,74.19,94576.0,65.53,65.5565,65.5123,65.5388,94576.0
2023-05-19 12:05:00,74.19,74.19,74.15,74.16,66111.0,65.5388,65.5388,65.5035,65.5123,66111.0
2023-05-19 12:10:00,74.16,74.17,74.15,74.15,137697.0,65.5123,65.5211,65.5035,65.5035,137697.0
2023-05-19 12:15:00,74.15,74.16,74.12,74.15,139379.0,65.5035,65.5123,65.477,65.5035,139379.0
2023-05-19 12:20:00,74.16,74.18,74.15,74.17,229077.0,65.5123,65.53,65.5035,65.5211,229077.0
2023-05-19 12:25:00,74.17,74.17,74.12,74.12,187234.0,65.5211,65.5211,65.477,65.477,187234.0
2023-05-19 12:30:00,74.12,74.13,74.08,74.09,230264.0,65.477,65.4858,65.4416,65.4504,230264.0
2023-05-19 12:35:00,74.09,74.14,74.08,74.14,152087.0,65.4504,65.4946,65.4416,65.4946,152087.0
2023-05-19 12:40:00,74.14,74.15,74.13,74.14,52853.0,65.4946,65.5035,65.4858,65.4946,52853.0
2023-05-19 12:45:00,74.14,74.17,74.13,74.16,85908.0,65.4946,65.5211,65.4858,65.5123,85908.0
2023-05-19 12:50:00,74.16,74.18,74.14,74.17,289120.0,65.5123,65.53,65.4946,65.5211,289120.0
2023-05-19 12:55:00,74.17,74.22,74.17,74.19,280250.0,65.5211,65.5653,65.5211,65.5388,280250.0
2023-05-19 13:00:00,74.19,74.25,74.18,74.25,347015.0,65.5388,65.5918,65.53,65.5918,347015.0
2023-05-19 13:05:00,74.25,74.27,74.22,74.23,275937.0,65.5918,65.6095,65.5653,65.5741,275937.0
2023-05-19 13:10:00,74.22,74.23,74.21,74.22,264490.0,65.5653,65.5741,65.5565,65.5653,264490.0
2023-05-19 13:15:00,74.22,74.24,74.21,74.23,279201.0,65.5653,65.583,65.5565,65.5741,279201.0
2023-05-19 13:20:00,74.23,74.24,74.22,74.23,133544.0,65.5741,65.583,65.5653,65.5741,133544.0
2023-05-19 13:25:00,74.23,74.24,74.2,74.21,54265.0,65.5741,65.583,65.5476,65.5565,54265.0
2023-05-19 13:30:00,74.21,74.23,74.21,74.23,110481.0,65.5565,65.5741,65.5565,65.5741,110481.0
2023-05-19 13:35:00,74.23,74.25,74.21,74.23,290381.0,65.5741,65.5918,65.5565,65.5741,290381.0
2023-05-19 13:40:00,74.24,74.24,74.21,74.22,101260.0,65.583,65.583,65.5565,65.5653,101260.0
2023-05-19 13:45:00,74.22,74.25,74.21,74.22,1156924.0,65.5653,65.5918,65.5565,65.5653,1156924.0
2023-05-19 13:50:00,74.23,74.23,74.19,74.2,600462.0,65.5741,65.5741,65.5388,65.5476,600462.0
2023-05-19 13:55:00,74.2,74.21,74.17,74.17,288537.0,65.5476,65.5565,65.5211,65.5211,288537.0
2023-05-19 14:00:00,74.17,74.18,74.15,74.16,289208.0,65.5211,65.53,65.5035,65.5123,289208.0
2023-05-19 14:05:00,74.17,74.19,74.16,74.17,220139.0,65.5211,65.5388,65.5123,65.5211,220139.0
2023-05-19 14:10:00,74.17,74.18,74.16,74.17,120944.0,65.5211,65.53,65.5123,65.5211,120944.0
2023-05-19 14:15:00,74.16,74.18,74.14,74.18,198316.0,65.5123,65.53,65.4946,65.53,198316.0
2023-05-19 14:20:00,74.18,74.2,74.17,74.19,270402.0,65.53,65.5476,65.5211,65.5388,270402.0
2023-05-19 14:25:00,74.2,74.2,74.17,74.17,307211.0,65.5476,65.5476,65.5211,65.5211,307211.0
2023-05-19 14:30:00,74.17,74.2,74.17,74.2,127111.0,65.5211,65.5476,65.5211,65.5476,127111.0
2023-05-19 14:35:00,74.2,74.22,74.19,74.22,297018.0,65.5476,65.5653,65.5388,65.5653,297018.0
2023-05-19 14:40:00,74.22,74.22,74.16,74.19,223932.0,65.5653,65.5653,65.5123,65.5388,223932.0
2023-05-19 14:45:00,74.19,74.19,74.17,74.17,71480.0,65.5388,65.5388,65.5211,65.5211,71480.0
2023-05-19 14:50:00,74.17,74.21,74.17,74.21,685244.0,65.5211,65.5565,65.5211,65.5565,685244.0
2023-05-19 14:55:00,74.21,74.22,74.2,74.21,183721.0,65.5565,65.5653,65.5476,65.5565,183721.0
2023-05-19 15:00:00,74.21,74.22,74.17,74.19,369686.0,65.5565,65.5653,65.5211,65.5388,369686.0
2023-05-19 15:05:00,74.19,74.19,74.17,74.19,193387.0,65.5388,65.5388,65.5211,65.5388,193387.0
2023-05-19 15:10:00,74.19,74.21,74.18,74.2,1017293.0,65.5388,65.5565,65.53,65.5476,1017293.0
2023-05-19 15:15:00,74.2,74.21,74.17,74.18,887061.0,65.5476,65.5565,65.5211,65.53,887061.0
2023-05-19 15:20:00,74.17,74.19,74.17,74.17,306281.0,65.5211,65.5388,65.5211,65.5211,306281.0
2023-05-19 15:25:00,74.18,74.18,74.15,74.16,292163.0,65.53,65.53,65.5035,65.5123,292163.0
2023-05-19 15:30:00,74.15,74.16,74.15,74.16,240143.0,65.5035,65.5123,65.5035,65.5123,240143.0
2023-05-19 15:35:00,74.16,74.2,74.15,74.2,236861.0,65.5123,65.5476,65.5035,65.5476,236861.0
2023-05-19 15:40:00,74.2,74.2,74.17,74.17,251082.0,65.5476,65.5476,65.5211,65.5211,251082.0
2023-05-19 15:45:00,74.17,74.18,74.16,74.17,315111.0,65.5211,65.53,65.5123,65.5211,315111.0
2023-05-19 15:50:00,74.17,74.17,74.16,74.17,560047.0,65.5211,65.5211,65.5123,65.5211,560047.0
2023-05-19 15:55:00,74.17,74.22,74.16,74.2,1885657.0,65.5211,65.5653,65.5123,65.5476,1885657.0
2023-05-22 09:30:00,74.22,74.38,74.22,74.36,844433.0,65.5653,65.7066,65.5653,65.689,844433.0
2023-05-22 09:35:00,74.36,74.42,74.35,74.38,487535.0,65.689,65.742,65.6801,65.7066,487535.0
2023-05-22 09:40:00,74.38,74.41,74.35,74.37,203905.0,65.7066,65.7331,65.6801,65.6978,203905.0
2023-05-22 09:45:00,74.37,74.37,74.32,74.34,314630.0,65.6978,65.6978,65.6536,65.6713,314630.0
2023-05-22 09:50:00,74.34,74.37,74.33,74.34,168325.0,65.6713,65.6978,65.6625,65.6713,168325.0
2023-05-22 09:55:00,74.34,74.34,74.3,74.31,218250.0,65.6713,65.6713,65.636,65.6448,218250.0
2023-05-22 10:00:00,74.3,74.34,74.3,74.34,498056.0,65.636,65.6713,65.636,65.6713,498056.0
2023-05-22 10:05:00,74.33,74.35,74.26,74.29,341850.0,65.6625,65.6801,65.6006,65.6271,341850.0
2023-05-22 10:10:00,74.29,74.36,74.29,74.36,286463.0,65.6271,65.689,65.6271,65.689,286463.0
2023-05-22 10:15:00,74.36,74.42,74.35,74.41,703140.0,65.689,65.742,65.6801,65.7331,703140.0
2023-05-22 10:20:00,74.41,74.42,74.39,74.42,1089911.0,65.7331,65.742,65.7155,65.742,1089911.0
2023-05-22 10:25:00,74.41,74.42,74.39,74.4,110202.0,65.7331,65.742,65.7155,65.7243,110202.0
2023-05-22 10:30:00,74.4,74.42,74.4,74.4,150156.0,65.7243,65.742,65.7243,65.7243,150156.0
2023-05-22 10:35:00,74.4,74.41,74.39,74.4,84163.0,65.7243,65.7331,65.7155,65.7243,84163.0
2023-05-22 10:40:00,74.4,74.4,74.35,74.35,60717.0,65.7243,65.7243,65.6801,65.6801,60717.0
2023-05-22 10:45:00,74.36,74.36,74.35,74.35,184649.0,65.689,65.689,65.6801,65.6801,184649.0
2023-05-22 10:50:00,74.35,74.36,74.3,74.34,347100.0,65.6801,65.689,65.636,65.6713,347100.0
2023-05-22 10:55:00,74.34,74.37,74.32,74.37,215838.0,65.6713,65.6978,65.6536,65.6978,215838.0
2023-05-22 11:00:00,74.37,74.41,74.37,74.4,185066.0,65.6978,65.7331,65.6978,65.7243,185066.0
2023-05-22 11:05:00,74.4,74.44,74.4,74.42,367489.0,65.7243,65.7596,65.7243,65.742,367489.0
2023-05-22 11:10:00,74.43,74.43,74.4,74.41,183027.0,65.7508,65.7508,65.7243,65.7331,183027.0
2023-05-22 11:15:00,74.4,74.43,74.4,74.42,143107.0,65.7243,65.7508,65.7243,65.742,143107.0
2023-05-22 11:20:00,74.42,74.43,74.41,74.42,376679.0,65.742,65.7508,65.7331,65.742,376679.0
2023-05-22 11:25:00,74.42,74.43,74.41,74.42,111345.0,65.742,65.7508,65.7331,65.742,111345.0
2023-05-22 11:30:00,74.42,74.43,74.41,74.43,180583.0,65.742,65.7508,65.7331,65.7508,180583.0
2023-05-22 11:35:00,74.43,74.45,74.41,74.41,276463.0,65.7508,65.7685,65.7331,65.7331,276463.0
2023-05-22 11:40:00,74.41,74.42,74.4,74.41,99622.0,65.7331,65.742,65.7243,65.7331,99622.0
2023-05-22 11:45:00,74.41,74.43,74.4,74.4,282079.0,65.7331,65.7508,65.7243,65.7243,282079.0
2023-05-22 11:50:00,74.41,74.45,74.41,74.45,167062.0,65.7331,65.7685,65.7331,65.7685,167062.0
2023-05-22 11:55:00,74.45,74.46,74.44,74.45,215294.0,65.7685,65.7773,65.7596,65.7685,215294.0
2023-05-22 12:00:00,74.46,74.46,74.45,74.45,334640.0,65.7773,65.7773,65.7685,65.7685,334640.0
2023-05-22 12:05:00,74.45,74.46,74.44,74.46,599135.0,65.7685,65.7773,65.7596,65.7773,599135.0
2023-05-22 12:10:00,74.46,74.48,74.46,74.48,364020.0,65.7773,65.795,65.7773,65.795,364020.0
2023-05-22 12:15:00,74.48,74.48,74.44,74.46,412292.0,65.795,65.795,65.7596,65.7773,412292.0
2023-05-22 12:20:00,74.47,74.47,74.42,74.42,206857.0,65.7861,65.7861,65.742,65.742,206857.0
2023-05-22 12:25:00,74.42,74.46,74.42,74.45,113951.0,65.742,65.7773,65.742,65.7685,113951.0
2023-05-22 12:30:00,74.46,74.46,74.44,74.45,156365.0,65.7773,65.7773,65.7596,65.7685,156365.0
2023-05-22 12:35:00,74.45,74.46,74.45,74.45,208960.0,65.7685,65.7773,65.7685,65.7685,208960.0
2023-05-22 12:40:00,74.45,74.48,74.45,74.48,197661.0,65.7685,65.795,65.7685,65.795,197661.0
2023-05-22 12:45:00,74.48,74.48,74.45,74.45,347245.0,65.795,65.795,65.7685,65.7685,347245.0
2023-05-22 12:50:00,74.45,74.47,74.44,74.45,380954.0,65.7685,65.7861,65.7596,65.7685,380954.0
2023-05-22 12:55:00,74.45,74.49,74.44,74.48,207694.0,65.7685,65.8038,65.7596,65.795,207694.0
2023-05-22 13:00:00,74.48,74.51,74.48,74.51,374172.0,65.795,65.8215,65.795,65.8215,374172.0
2023-05-22 13:05:00,74.51,74.53,74.49,74.53,478992.0,65.8215,65.8391,65.8038,65.8391,478992.0
2023-05-22 13:10:00,74.53,74.56,74.5,74.5,552975.0,65.8391,65.8656,65.8126,65.8126,552975.0
2023-05-22 13:15:00,74.5,74.5,74.47,74.5,291675.0,65.8126,65.8126,65.7861,65.8126,291675.0
2023-05-22 13:20:00,74.5,74.52,74.49,74.52,924636.0,65.8126,65.8303,65.8038,65.8303,924636.0
2023-05-22 13:25:00,74.52,74.55,74.51,74.55,337245.0,65.8303,65.8568,65.8215,65.8568,337245.0
2023-05-22 13:30:00,74.55,74.59,74.54,74.59,238730.0,65.8568,65.8921,65.848,65.8921,238730.0
2023-05-22 13:35:00,74.58,74.62,74.58,74.62,489772.0,65.8833,65.9186,65.8833,65.9186,489772.0
2023-05-22 13:40:00,74.62,74.64,74.61,74.64,302458.0,65.9186,65.9363,65.9098,65.9363,302458.0
2023-05-22 13:45:00,74.63,74.64,74.62,74.63,527812.0,65.9275,65.9363,65.9186,65.9275,527812.0
2023-05-22 13:50:00,74.63,74.63,74.57,74.59,328031.0,65.9275,65.9275,65.8745,65.8921,328031.0
2023-05-22 13:55:00,74.59,74.6,74.57,74.59,200130.0,65.8921,65.901,65.8745,65.8921,200130.0
2023-05-22 14:00:00,74.58,74.59,74.58,74.58,310909.0,65.8833,65.8921,65.8833,65.8833,310909.0
2023-05-22 14:05:00,74.59,74.59,74.56,74.56,248823.0,65.8921,65.8921,65.8656,65.8656,248823.0
2023-05-22 14:10:00,74.56,74.57,74.55,74.55,256108.0,65.8656,65.8745,65.8568,65.8568,256108.0
2023-05-22 14:15:00,74.55,74.61,74.55,74.61,483291.0,65.8568,65.9098,65.8568,65.9098,483291.0
2023-05-22 14:20:00,74.61,74.62,74.6,74.62,192560.0,65.9098,65.9186,65.901,65.9186,192560.0
2023-05-22 14:25:00,74.62,74.64,74.61,74.64,360271.0,65.9186,65.9363,65.9098,65.9363,360271.0
2023-05-22 14:30:00,74.64,74.67,74.64,74.64,171074.0,65.9363,65.9628,65.9363,65.9363,171074.0
2023-05-22 14:35:00,74.64,74.65,74.64,74.65,252538.0,65.9363,65.9451,65.9363,65.9451,252538.0
2023-05-22 14:40:00,74.65,74.65,74.59,74.61,475953.0,65.9451,65.9451,65.8921,65.9098,475953.0
2023-05-22 14:45:00,74.61,74.63,74.6,74.63,165588.0,65.9098,65.9275,65.901,65.9275,165588.0
2023-05-22 14:50:00,74.63,74.67,74.62,74.63,482867.0,65.9275,65.9628,65.9186,65.9275,482867.0
2023-05-22 14:55:00,74.64,74.64,74.6,74.6,187046.0,65.9363,65.9363,65.901,65.901,187046.0
2023-05-22 15:00:00,74.6,74.62,74.59,74.61,693488.0,65.901,65.9186,65.8921,65.9098,693488.0
2023-05-22 15:05:00,74.61,74.64,74.6,74.64,312606.0,65.9098,65.9363,65.901,65.9363,312606.0
2023-05-22 15:10:00,74.63,74.64,74.6,74.6,377442.0,65.9275,65.9363,65.901,65.901,377442.0
2023-05-22 15:15:00,74.6,74.6,74.58,74.58,283342.0,65.901,65.901,65.8833,65.8833,283342.0
2023-05-22 15:20:00,74.58,74.59,74.53,74.54,587942.0,65.8833,65.8921,65.8391,65.848,587942.0
2023-05-22 15:25:00,74.53,74.54,74.51,74.52,449268.0,65.8391,65.848,65.8215,65.8303,449268.0
2023-05-22 15:30:00,74.53,74.56,74.52,74.56,523252.0,65.8391,65.8656,65.8303,65.8656,523252.0
2023-05-22 15:35:00,74.56,74.59,74.55,74.59,474894.0,65.8656,65.8921,65.8568,65.8921,474894.0
2023-05-22 15:40:00,74.58,74.59,74.57,74.59,327250.0,65.8833,65.8921,65.8745,65.8921,327250.0
2023-05-22 15:45:00,74.58,74.59,74.53,74.54,2179613.0,65.8833,65.8921,65.8391,65.848,2179613.0
2023-05-22 15:50:00,74.54,74.55,74.53,74.53,1093295.0,65.848,65.8568,65.8391,65.8391,1093295.0
2023-05-22 15:55:00,74.53,74.54,74.52,74.52,1524164.0,65.8391,65.848,65.8303,65.8303,1524164.0
2023-05-23 09:30:00,74.39,74.44,74.33,74.38,1009470.0,65.7155,65.7596,65.6625,65.7066,1009470.0
2023-05-23 09:35:00,74.38,74.42,74.37,74.41,402180.0,65.7066,65.742,65.6978,65.7331,402180.0
2023-05-23 09:40:00,74.41,74.46,74.4,74.45,330059.0,65.7331,65.7773,65.7243,65.7685,330059.0
2023-05-23 09:45:00,74.44,74.48,74.39,74.4,747271.0,65.7596,65.795,65.7155,65.7243,747271.0
2023-05-23 09:50:00,74.4,74.4,74.35,74.38,892265.0,65.7243,65.7243,65.6801,65.7066,892265.0
2023-05-23 09:55:00,74.37,74.38,74.34,74.37,411849.0,65.6978,65.7066,65.6713,65.6978,411849.0
2023-05-23 10:00:00,74.37,74.39,74.36,74.38,498597.0,65.6978,65.7155,65.689,65.7066,498597.0
2023-05-23 10:05:00,74.38,74.38,74.36,74.37,228619.0,65.7066,65.7066,65.689,65.6978,228619.0
2023-05-23 10:10:00,74.37,74.39,74.33,74.34,325878.0,65.6978,65.7155,65.6625,65.6713,325878.0
2023-05-23 10:15:00,74.34,74.37,74.29,74.37,438486.0,65.6713,65.6978,65.6271,65.6978,438486.0
2023-05-23 10:20:00,74.37,74.39,74.34,74.37,246451.0,65.6978,65.7155,65.6713,65.6978,246451.0
2023-05-23 10:25:00,74.38,74.39,74.36,74.38,266241.0,65.7066,65.7155,65.689,65.7066,266241.0
2023-05-23 10:30:00,74.38,74.4,74.37,74.39,211187.0,65.7066,65.7243,65.6978,65.7155,211187.0
2023-05-23 10:35:00,74.39,74.4,74.38,74.4,117082.0,65.7155,65.7243,65.7066,65.7243,117082.0
2023-05-23 10:40:00,74.4,74.4,74.37,74.39,247153.0,65.7243,65.7243,65.6978,65.7155,247153.0
2023-05-23 10:45:00,74.39,74.4,74.38,74.4,307221.0,65.7155,65.7243,65.7066,65.7243,307221.0
2023-05-23 10:50:00,74.4,74.42,74.37,74.42,202628.0,65.7243,65.742,65.6978,65.742,202628.0
2023-05-23 10:55:00,74.41,74.42,74.39,74.4,129144.0,65.7331,65.742,65.7155,65.7243,129144.0
2023-05-23 11:00:00,74.4,74.42,74.39,74.4,242641.0,65.7243,65.742,65.7155,65.7243,242641.0
2023-05-23 11:05:00,74.4,74.42,74.39,74.42,100661.0,65.7243,65.742,65.7155,65.742,100661.0
2023-05-23 11:10:00,74.42,74.43,74.4,74.41,128997.0,65.742,65.7508,65.7243,65.7331,128997.0
2023-05-23 11:15:00,74.41,74.41,74.36,74.37,194170.0,65.7331,65.7331,65.689,65.6978,194170.0
2023-05-23 11:20:00,74.37,74.39,74.36,74.39,245358.0,65.6978,65.7155,65.689,65.7155,245358.0
2023-05-23 11:25:00,74.39,74.41,74.37,74.41,246031.0,65.7155,65.7331,65.6978,65.7331,246031.0
2023-05-23 11:30:00,74.41,74.42,74.39,74.4,184848.0,65.7331,65.742,65.7155,65.7243,184848.0
2023-05-23 11:35:00,74.4,74.4,74.38,74.39,208037.0,65.7243,65.7243,65.7066,65.7155,208037.0
2023-05-23 11:40:00,74.39,74.4,74.38,74.4,144049.0,65.7155,65.7243,65.7066,65.7243,144049.0
2023-05-23 11:45:00,74.4,74.4,74.38,74.38,307714.0,65.7243,65.7243,65.7066,65.7066,307714.0
2023-05-23 11:50:00,74.39,74.41,74.38,74.41,306770.0,65.7155,65.7331,65.7066,65.7331,306770.0
2023-05-23 11:55:00,74.41,74.43,74.4,74.41,153224.0,65.7331,65.7508,65.7243,65.7331,153224.0
2023-05-23 12:00:00,74.41,74.41,74.38,74.39,132580.0,65.7331,65.7331,65.7066,65.7155,132580.0
2023-05-23 12:05:00,74.39,74.39,74.35,74.36,206277.0,65.7155,65.7155,65.6801,65.689,206277.0
2023-05-23 12:10:00,74.35,74.36,74.33,74.34,608492.0,65.6801,65.689,65.6625,65.6713,608492.0
2023-05-23 12:15:00,74.34,74.35,74.31,74.32,354769.0,65.6713,65.6801,65.6448,65.6536,354769.0
2023-05-23 12:20:00,74.32,74.34,74.31,74.33,304616.0,65.6536,65.6713,65.6448,65.6625,304616.0
2023-05-23 12:25:00,74.33,74.33,74.29,74.3,401848.0,65.6625,65.6625,65.6271,65.636,401848.0
2023-05-23 12:30:00,74.3,74.31,74.29,74.3,430293.0,65.636,65.6448,65.6271,65.636,430293.0
2023-05-23 12:35:00,74.3,74.3,74.22,74.26,1073128.0,65.636,65.636,65.5653,65.6006,1073128.0
2023-05-23 12:40:00,74.26,74.26,74.21,74.22,234935.0,65.6006,65.6006,65.5565,65.5653,234935.0
2023-05-23 12:45:00,74.21,74.22,74.2,74.22,829976.0,65.5565,65.5653,65.5476,65.5653,829976.0
2023-05-23 12:50:00,74.22,74.25,74.21,74.25,296831.0,65.5653,65.5918,65.5565,65.5918,296831.0
2023-05-23 12:55:00,74.25,74.3,74.24,74.26,396813.0,65.5918,65.636,65.583,65.6006,396813.0
2023-05-23 13:00:00,74.26,74.26,74.23,74.26,365812.0,65.6006,65.6006,65.5741,65.6006,365812.0
2023-05-23 13:05:00,74.26,74.28,74.23,74.28,261073.0,65.6006,65.6183,65.5741,65.6183,261073.0
2023-05-23 13:10:00,74.28,74.29,74.27,74.28,377918.0,65.6183,65.6271,65.6095,65.6183,377918.0
2023-05-23 13:15:00,74.28,74.28,74.26,74.27,189525.0,65.6183,65.6183,65.6006,65.6095,189525.0
2023-05-23 13:20:00,74.27,74.27,74.25,74.27,181031.0,65.6095,65.6095,65.5918,65.6095,181031.0
2023-05-23 13:25:00,74.27,74.27,74.21,74.22,287037.0,65.6095,65.6095,65.5565,65.5653,287037.0
2023-05-23 13:30:00,74.21,74.22,74.18,74.19,391174.0,65.5565,65.5653,65.53,65.5388,391174.0
2023-05-23 13:35:00,74.19,74.21,74.18,74.2,148647.0,65.5388,65.5565,65.53,65.5476,148647.0
2023-05-23 13:40:00,74.21,74.24,74.2,74.23,480004.0,65.5565,65.583,65.5476,65.5741,480004.0
2023-05-23 13:45:00,74.23,74.24,74.21,74.22,162999.0,65.5741,65.583,65.5565,65.5653,162999.0
2023-05-23 13:50:00,74.22,74.22,74.19,74.22,161539.0,65.5653,65.5653,65.5388,65.5653,161539.0
2023-05-23 13:55:00,74.22,74.22,74.2,74.22,109648.0,65.5653,65.5653,65.5476,65.5653,109648.0
2023-05-23 14:00:00,74.22,74.23,74.2,74.23,226914.0,65.5653,65.5741,65.5476,65.5741,226914.0
2023-05-23 14:05:00,74.23,74.23,74.2,74.2,165367.0,65.5741,65.5741,65.5476,65.5476,165367.0
2023-05-23 14:10:00,74.2,74.21,74.17,74.17,253808.0,65.5476,65.5565,65.5211,65.5211,253808.0
2023-05-23 14:15:00,74.17,74.19,74.14,74.17,263339.0,65.5211,65.5388,65.4946,65.5211,263339.0
2023-05-23 14:20:00,74.17,74.17,74.11,74.12,152502.0,65.5211,65.5211,65.4681,65.477,152502.0
2023-05-23 14:25:00,74.12,74.14,74.09,74.11,311483.0,65.477,65.4946,65.4504,65.4681,311483.0
2023-05-23 14:30:00,74.11,74.15,74.09,74.14,543769.0,65.4681,65.5035,65.4504,65.4946,543769.0
2023-05-23 14:35:00,74.14,74.14,74.11,74.13,219848.0,65.4946,65.4946,65.4681,65.4858,219848.0
2023-05-23 14:40:00,74.13,74.14,74.11,74.14,258489.0,65.4858,65.4946,65.4681,65.4946,258489.0
2023-05-23 14:45:00,74.14,74.15,74.11,74.12,420988.0,65.4946,65.5035,65.4681,65.477,420988.0
2023-05-23 14:50:00,74.12,74.16,74.11,74.16,203300.0,65.477,65.5123,65.4681,65.5123,203300.0
2023-05-23 14:55:00,74.16,74.16,74.13,74.15,323114.0,65.5123,65.5123,65.4858,65.5035,323114.0
2023-05-23 15:00:00,74.16,74.16,74.1,74.11,572552.0,65.5123,65.5123,65.4593,65.4681,572552.0
2023-05-23 15:05:00,74.11,74.12,74.09,74.11,319748.0,65.4681,65.477,65.4504,65.4681,319748.0
2023-05-23 15:10:00,74.11,74.12,74.1,74.12,368911.0,65.4681,65.477,65.4593,65.477,368911.0
2023-05-23 15:15:00,74.12,74.12,74.07,74.08,193166.0,65.477,65.477,65.4328,65.4416,193166.0
2023-05-23 15:20:00,74.08,74.11,74.07,74.11,228997.0,65.4416,65.4681,65.4328,65.4681,228997.0
2023-05-23 15:25:00,74.11,74.12,74.09,74.11,365727.0,65.4681,65.477,65.4504,65.4681,365727.0
2023-05-23 15:30:00,74.11,74.11,74.1,74.11,270126.0,65.4681,65.4681,65.4593,65.4681,270126.0
2023-05-23 15:35:00,74.11,74.12,74.1,74.12,281522.0,65.4681,65.477,65.4593,65.477,281522.0
2023-05-23 15:40:00,74.12,74.14,74.11,74.14,603497.0,65.477,65.4946,65.4681,65.4946,603497.0
2023-05-23 15:45:00,74.14,74.15,74.12,74.14,633008.0,65.4946,65.5035,65.477,65.4946,633008.0
2023-05-23 15:50:00,74.13,74.16,74.13,74.16,891895.0,65.4858,65.5123,65.4858,65.5123,891895.0
2023-05-23 15:55:00,74.16,74.17,74.12,74.15,1992622.0,65.5123,65.5211,65.477,65.5035,1992622.0
2023-05-24 09:30:00,73.93,74.01,73.92,73.99,171026.0,65.3091,65.3798,65.3003,65.3621,171026.0
2023-05-24 09:35:00,74.0,74.02,73.96,73.98,75105.0,65.3709,65.3886,65.3356,65.3533,75105.0
2023-05-24 09:40:00,73.98,74.0,73.97,73.99,112411.0,65.3533,65.3709,65.3444,65.3621,112411.0
2023-05-24 09:45:00,73.98,74.0,73.94,73.95,380134.0,65.3533,65.3709,65.3179,65.3268,380134.0
2023-05-24 09:50:00,73.95,73.97,73.92,73.92,419439.0,65.3268,65.3444,65.3003,65.3003,419439.0
2023-05-24 09:55:00,73.92,73.94,73.9,73.92,297542.0,65.3003,65.3179,65.2826,65.3003,297542.0
2023-05-24 10:00:00,73.91,73.93,73.88,73.89,520271.0,65.2914,65.3091,65.2649,65.2738,520271.0
2023-05-24 10:05:00,73.88,73.89,73.83,73.84,492961.0,65.2649,65.2738,65.2208,65.2296,492961.0
2023-05-24 10:10:00,73.85,73.87,73.84,73.86,367558.0,65.2384,65.2561,65.2296,65.2473,367558.0
2023-05-24 10:15:00,73.87,73.88,73.84,73.84,268899.0,65.2561,65.2649,65.2296,65.2296,268899.0
2023-05-24 10:20:00,73.85,73.86,73.77,73.77,362532.0,65.2384,65.2473,65.1678,65.1678,362532.0
2023-05-24 10:25:00,73.77,73.83,73.77,73.83,275752.0,65.1678,65.2208,65.1678,65.2208,275752.0
2023-05-24 10:30:00,73.83,73.84,73.8,73.83,191278.0,65.2208,65.2296,65.1943,65.2208,191278.0
2023-05-24 10:35:00,73.82,73.86,73.82,73.84,283583.0,65.2119,65.2473,65.2119,65.2296,283583.0
2023-05-24 10:40:00,73.84,73.85,73.81,73.83,410567.0,65.2296,65.2384,65.2031,65.2208,410567.0
2023-05-24 10:45:00,73.82,73.85,73.78,73.79,245765.0,65.2119,65.2384,65.1766,65.1854,245765.0
2023-05-24 10:50:00,73.78,73.79,73.74,73.77,753925.0,65.1766,65.1854,65.1413,65.1678,753925.0
2023-05-24 10:55:00,73.77,73.77,73.75,73.77,187215.0,65.1678,65.1678,65.1501,65.1678,187215.0
2023-05-24 11:00:00,73.77,73.77,73.71,73.73,374158.0,65.1678,65.1678,65.1148,65.1324,374158.0
2023-05-24 11:05:00,73.73,73.75,73.71,73.75,208633.0,65.1324,65.1501,65.1148,65.1501,208633.0
2023-05-24 11:10:00,73.75,73.78,73.74,73.77,245708.0,65.1501,65.1766,65.1413,65.1678,245708.0
2023-05-24 11:15:00,73.77,73.79,73.76,73.76,374454.0,65.1678,65.1854,65.1589,65.1589,374454.0
2023-05-24 11:20:00,73.76,73.8,73.76,73.8,406828.0,65.1589,65.1943,65.1589,65.1943,406828.0
2023-05-24 11:25:00,73.8,73.81,73.74,73.77,388024.0,65.1943,65.2031,65.1413,65.1678,388024.0
2023-05-24 11:30:00,73.77,73.77,73.7,73.71,350335.0,65.1678,65.1678,65.1059,65.1148,350335.0
2023-05-24 11:35:00,73.72,73.79,73.7,73.74,1274271.0,65.1236,65.1854,65.1059,65.1413,1274271.0
2023-05-24 11:40:00,73.73,73.74,73.71,73.72,345072.0,65.1324,65.1413,65.1148,65.1236,345072.0
2023-05-24 11:45:00,73.72,73.73,73.69,73.72,308046.0,65.1236,65.1324,65.0971,65.1236,308046.0
2023-05-24 11:50:00,73.73,73.73,73.68,73.69,246343.0,65.1324,65.1324,65.0883,65.0971,246343.0
2023-05-24 11:55:00,73.68,73.69,73.66,73.66,189216.0,65.0883,65.0971,65.0706,65.0706,189216.0
2023-05-24 12:00:00,73.66,73.68,73.65,73.67,254324.0,65.0706,65.0883,65.0618,65.0794,254324.0
2023-05-24 12:05:00,73.67,73.68,73.63,73.64,392087.0,65.0794,65.0883,65.0441,65.0529,392087.0
2023-05-24 12:10:00,73.64,73.64,73.58,73.59,570515.0,65.0529,65.0529,64.9999,65.0088,570515.0
2023-05-24 12:15:00,73.59,73.6,73.47,73.54,927021.0,65.0088,65.0176,64.9027,64.9646,927021.0
2023-05-24 12:20:00,73.53,73.56,73.5,73.55,377079.0,64.9557,64.9823,64.9292,64.9734,377079.0
2023-05-24 12:25:00,73.56,73.58,73.52,73.55,540791.0,64.9823,64.9999,64.9469,64.9734,540791.0
2023-05-24 12:30:00,73.55,73.59,73.53,73.56,493400.0,64.9734,65.0088,64.9557,64.9823,493400.0
2023-05-24 12:35:00,73.56,73.57,73.54,73.57,248518.0,64.9823,64.9911,64.9646,64.9911,248518.0
2023-05-24 12:40:00,73.57,73.61,73.57,73.61,398671.0,64.9911,65.0264,64.9911,65.0264,398671.0
2023-05-24 12:45:00,73.61,73.62,73.59,73.6,335971.0,65.0264,65.0353,65.0088,65.0176,335971.0
2023-05-24 12:50:00,73.6,73.62,73.58,73.6,326593.0,65.0176,65.0353,64.9999,65.0176,326593.0
2023-05-24 12:55:00,73.6,73.63,73.6,73.63,244168.0,65.0176,65.0441,65.0176,65.0441,244168.0
2023-05-24 13:00:00,73.63,73.64,73.58,73.59,250578.0,65.0441,65.0529,64.9999,65.0088,250578.0
2023-05-24 13:05:00,73.59,73.6,73.54,73.58,127204.0,65.0088,65.0176,64.9646,64.9999,127204.0
2023-05-24 13:10:00,73.58,73.59,73.57,73.58,662168.0,64.9999,65.0088,64.9911,64.9999,662168.0
2023-05-24 13:15:00,73.58,73.59,73.57,73.58,442172.0,64.9999,65.0088,64.9911,64.9999,442172.0
2023-05-24 13:20:00,73.58,73.6,73.56,73.56,507996.0,64.9999,65.0176,64.9823,64.9823,507996.0
2023-05-24 13:25:00,73.56,73.57,73.54,73.56,269708.0,64.9823,64.9911,64.9646,64.9823,269708.0
2023-05-24 13:30:00,73.56,73.6,73.56,73.6,197227.0,64.9823,65.0176,64.9823,65.0176,197227.0
2023-05-24 13:35:00,73.6,73.64,73.6,73.64,577828.0,65.0176,65.0529,65.0176,65.0529,577828.0
2023-05-24 13:40:00,73.63,73.68,73.63,73.67,321024.0,65.0441,65.0883,65.0441,65.0794,321024.0
2023-05-24 13:45:00,73.67,73.68,73.65,73.66,308346.0,65.0794,65.0883,65.0618,65.0706,308346.0
2023-05-24 13:50:00,73.66,73.67,73.62,73.65,538948.0,65.0706,65.0794,65.0353,65.0618,538948.0
2023-05-24 13:55:00,73.65,73.67,73.62,73.64,479669.0,65.0618,65.0794,65.0353,65.0529,479669.0
2023-05-24 14:00:00,73.64,73.67,73.58,73.59,562400.0,65.0529,65.0794,64.9999,65.0088,562400.0
2023-05-24 14:05:00,73.59,73.65,73.59,73.63,355521.0,65.0088,65.0618,65.0088,65.0441,355521.0
2023-05-24 14:10:00,73.63,73.65,73.6,73.63,327766.0,65.0441,65.0618,65.0176,65.0441,327766.0
2023-05-24 14:15:00,73.63,73.64,73.61,73.62,215540.0,65.0441,65.0529,65.0264,65.0353,215540.0
2023-05-24 14:20:00,73.62,73.64,73.6,73.64,434332.0,65.0353,65.0529,65.0176,65.0529,434332.0
2023-05-24 14:25:00,73.63,73.64,73.62,73.63,322761.0,65.0441,65.0529,65.0353,65.0441,322761.0
2023-05-24 14:30:00,73.63,73.65,73.61,73.64,738678.0,65.0441,65.0618,65.0264,65.0529,738678.0
2023-05-24 14:35:00,73.65,73.65,73.63,73.65,127141.0,65.0618,65.0618,65.0441,65.0618,127141.0
2023-05-24 14:40:00,73.65,73.69,73.64,73.67,569912.0,65.0618,65.0971,65.0529,65.0794,569912.0
2023-05-24 14:45:00,73.68,73.69,73.64,73.66,379559.0,65.0883,65.0971,65.0529,65.0706,379559.0
2023-05-24 14:50:00,73.66,73.66,73.63,73.63,316010.0,65.0706,65.0706,65.0441,65.0441,316010.0
2023-05-24 14:55:00,73.63,73.64,73.63,73.63,391343.0,65.0441,65.0529,65.0441,65.0441,391343.0
2023-05-24 15:00:00,73.63,73.64,73.61,73.61,322386.0,65.0441,65.0529,65.0264,65.0264,322386.0
2023-05-24 15:05:00,73.61,73.62,73.6,73.61,142547.0,65.0264,65.0353,65.0176,65.0264,142547.0
2023-05-24 15:10:00,73.61,73.66,73.6,73.66,305147.0,65.0264,65.0706,65.0176,65.0706,305147.0
2023-05-24 15:15:00,73.66,73.72,73.65,73.72,125148.0,65.0706,65.1236,65.0618,65.1236,125148.0
2023-05-24 15:20:00,73.72,73.77,73.7,73.73,979189.0,65.1236,65.1678,65.1059,65.1324,979189.0
2023-05-24 15:25:00,73.74,73.75,73.71,73.72,180719.0,65.1413,65.1501,65.1148,65.1236,180719.0
2023-05-24 15:30:00,73.72,73.76,73.71,73.73,235819.0,65.1236,65.1589,65.1148,65.1324,235819.0
2023-05-24 15:35:00,73.73,73.73,73.68,73.69,252998.0,65.1324,65.1324,65.0883,65.0971,252998.0
2023-05-24 15:40:00,73.7,73.71,73.69,73.7,201994.0,65.1059,65.1148,65.0971,65.1059,201994.0
2023-05-24 15:45:00,73.69,73.71,73.68,73.69,467643.0,65.0971,65.1148,65.0883,65.0971,467643.0
2023-05-24 15:50:00,73.69,73.69,73.65,73.66,953426.0,65.0971,65.0971,65.0618,65.0706,953426.0
2023-05-24 15:55:00,73.67,73.67,73.63,73.64,1486853.0,65.0794,65.0794,65.0441,65.0529,1486853.0
2023-05-25 09:30:00,73.89,73.91,73.78,73.78,484178.0,65.2738,65.2914,65.1766,65.1766,484178.0
2023-05-25 09:35:00,73.78,73.79,73.73,73.73,601335.0,65.1766,65.1854,65.1324,65.1324,601335.0
2023-05-25 09:40:00,73.73,73.76,73.71,73.74,468772.0,65.1324,65.1589,65.1148,65.1413,468772.0
2023-05-25 09:45:00,73.74,73.76,73.64,73.64,378909.0,65.1413,65.1589,65.0529,65.0529,378909.0
2023-05-25 09:50:00,73.65,73.7,73.64,73.67,99695.0,65.0618,65.1059,65.0529,65.0794,99695.0
2023-05-25 09:55:00,73.67,73.69,73.65,73.67,460135.0,65.0794,65.0971,65.0618,65.0794,460135.0
2023-05-25 10:00:00,73.67,73.74,73.67,73.72,476024.0,65.0794,65.1413,65.0794,65.1236,476024.0
2023-05-25 10:05:00,73.71,73.71,73.66,73.67,223541.0,65.1148,65.1148,65.0706,65.0794,223541.0
2023-05-25 10:10:00,73.67,73.71,73.66,73.69,253655.0,65.0794,65.1148,65.0706,65.0971,253655.0
2023-05-25 10:15:00,73.69,73.7,73.68,73.68,122566.0,65.0971,65.1059,65.0883,65.0883,122566.0
2023-05-25 10:20:00,73.68,73.69,73.66,73.68,437905.0,65.0883,65.0971,65.0706,65.0883,437905.0
2023-05-25 10:25:00,73.67,73.73,73.67,73.7,148943.0,65.0794,65.1324,65.0794,65.1059,148943.0
2023-05-25 10:30:00,73.7,73.73,73.69,73.73,277353.0,65.1059,65.1324,65.0971,65.1324,277353.0
2023-05-25 10:35:00,73.73,73.73,73.71,73.73,246407.0,65.1324,65.1324,65.1148,65.1324,246407.0
2023-05-25 10:40:00,73.73,73.75,73.73,73.74,175685.0,65.1324,65.1501,65.1324,65.1413,175685.0
2023-05-25 10:45:00,73.75,73.77,73.73,73.74,166108.0,65.1501,65.1678,65.1324,65.1413,166108.0
2023-05-25 10:50:00,73.75,73.76,73.73,73.74,121289.0,65.1501,65.1589,65.1324,65.1413,121289.0
2023-05-25 10:55:00,73.75,73.76,73.72,73.74,217835.0,65.1501,65.1589,65.1236,65.1413,217835.0
2023-05-25 11:00:00,73.74,73.76,73.73,73.74,88285.0,65.1413,65.1589,65.1324,65.1413,88285.0
2023-05-25 11:05:00,73.73,73.77,73.73,73.76,75708.0,65.1324,65.1678,65.1324,65.1589,75708.0
2023-05-25 11:10:00,73.76,73.77,73.75,73.76,59387.0,65.1589,65.1678,65.1501,65.1589,59387.0
2023-05-25 11:15:00,73.75,73.78,73.74,73.75,183144.0,65.1501,65.1766,65.1413,65.1501,183144.0
2023-05-25 11:20:00,73.74,73.76,73.73,73.73,48247.0,65.1413,65.1589,65.1324,65.1324,48247.0
2023-05-25 11:25:00,73.73,73.74,73.69,73.7,153041.0,65.1324,65.1413,65.0971,65.1059,153041.0
2023-05-25 11:30:00,73.7,73.71,73.69,73.7,444538.0,65.1059,65.1148,65.0971,65.1059,444538.0
2023-05-25 11:35:00,73.7,73.7,73.66,73.67,138614.0,65.1059,65.1059,65.0706,65.0794,138614.0
2023-05-25 11:40:00,73.67,73.67,73.6,73.62,204817.0,65.0794,65.0794,65.0176,65.0353,204817.0
2023-05-25 11:45:00,73.62,73.63,73.6,73.63,178167.0,65.0353,65.0441,65.0176,65.0441,178167.0
2023-05-25 11:50:00,73.62,73.63,73.6,73.62,128945.0,65.0353,65.0441,65.0176,65.0353,128945.0
2023-05-25 11:55:00,73.61,73.65,73.61,73.63,395803.0,65.0264,65.0618,65.0264,65.0441,395803.0
2023-05-25 12:00:00,73.63,73.66,73.63,73.65,183655.0,65.0441,65.0706,65.0441,65.0618,183655.0
2023-05-25 12:05:00,73.65,73.66,73.62,73.64,248395.0,65.0618,65.0706,65.0353,65.0529,248395.0
2023-05-25 12:10:00,73.64,73.65,73.63,73.64,119097.0,65.0529,65.0618,65.0441,65.0529,119097.0
2023-05-25 12:15:00,73.64,73.65,73.63,73.64,264272.0,65.0529,65.0618,65.0441,65.0529,264272.0
2023-05-25 12:20:00,73.65,73.65,73.62,73.63,173769.0,65.0618,65.0618,65.0353,65.0441,173769.0
2023-05-25 12:25:00,73.62,73.63,73.6,73.62,72955.0,65.0353,65.0441,65.0176,65.0353,72955.0
2023-05-25 12:30:00,73.63,73.63,73.59,73.59,154264.0,65.0441,65.0441,65.0088,65.0088,154264.0
2023-05-25 12:35:00,73.59,73.61,73.58,73.61,239950.0,65.0088,65.0264,64.9999,65.0264,239950.0
2023-05-25 12:40:00,73.61,73.65,73.61,73.63,118111.0,65.0264,65.0618,65.0264,65.0441,118111.0
2023-05-25 12:45:00,73.63,73.64,73.6,73.61,35911.0,65.0441,65.0529,65.0176,65.0264,35911.0
2023-05-25 12:50:00,73.61,73.63,73.6,73.61,103021.0,65.0264,65.0441,65.0176,65.0264,103021.0
2023-05-25 12:55:00,73.61,73.62,73.58,73.58,234140.0,65.0264,65.0353,64.9999,64.9999,234140.0
2023-05-25 13:00:00,73.59,73.62,73.58,73.6,175831.0,65.0088,65.0353,64.9999,65.0176,175831.0
2023-05-25 13:05:00,73.61,73.62,73.59,73.61,166338.0,65.0264,65.0353,65.0088,65.0264,166338.0
2023-05-25 13:10:00,73.61,73.63,73.6,73.62,75365.0,65.0264,65.0441,65.0176,65.0353,75365.0
2023-05-25 13:15:00,73.62,73.64,73.61,73.63,123525.0,65.0353,65.0529,65.0264,65.0441,123525.0
2023-05-25 13:20:00,73.62,73.63,73.62,73.63,85709.0,65.0353,65.0441,65.0353,65.0441,85709.0
2023-05-25 13:25:00,73.63,73.67,73.62,73.67,144845.0,65.0441,65.0794,65.0353,65.0794,144845.0
2023-05-25 13:30:00,73.67,73.71,73.66,73.7,208800.0,65.0794,65.1148,65.0706,65.1059,208800.0
2023-05-25 13:35:00,73.71,73.72,73.67,73.69,711368.0,65.1148,65.1236,65.0794,65.0971,711368.0
2023-05-25 13:40:00,73.69,73.7,73.67,73.68,81233.0,65.0971,65.1059,65.0794,65.0883,81233.0
2023-05-25 13:45:00,73.68,73.68,73.65,73.66,247400.0,65.0883,65.0883,65.0618,65.0706,247400.0
2023-05-25 13:50:00,73.65,73.67,73.65,73.65,87715.0,65.0618,65.0794,65.0618,65.0618,87715.0
2023-05-25 13:55:00,73.65,73.67,73.64,73.67,84090.0,65.0618,65.0794,65.0529,65.0794,84090.0
2023-05-25 14:00:00,73.67,73.74,73.67,73.67,249443.0,65.0794,65.1413,65.0794,65.0794,249443.0
2023-05-25 14:05:00,73.67,73.68,73.64,73.65,299651.0,65.0794,65.0883,65.0529,65.0618,299651.0
2023-05-25 14:10:00,73.66,73.67,73.65,73.67,89197.0,65.0706,65.0794,65.0618,65.0794,89197.0
2023-05-25 14:15:00,73.66,73.69,73.66,73.66,104374.0,65.0706,65.0971,65.0706,65.0706,104374.0
2023-05-25 14:20:00,73.67,73.67,73.65,73.66,87058.0,65.0794,65.0794,65.0618,65.0706,87058.0
2023-05-25 14:25:00,73.66,73.69,73.65,73.65,154089.0,65.0706,65.0971,65.0618,65.0618,154089.0
2023-05-25 14:30:00,73.65,73.65,73.6,73.61,108399.0,65.0618,65.0618,65.0176,65.0264,108399.0
2023-05-25 14:35:00,73.61,73.62,73.57,73.59,737380.0,65.0264,65.0353,64.9911,65.0088,737380.0
2023-05-25 14:40:00,73.59,73.6,73.57,73.58,131643.0,65.0088,65.0176,64.9911,64.9999,131643.0
2023-05-25 14:45:00,73.58,73.59,73.56,73.58,248502.0,64.9999,65.0088,64.9823,64.9999,248502.0
2023-05-25 14:50:00,73.58,73.61,73.57,73.61,206346.0,64.9999,65.0264,64.9911,65.0264,206346.0
2023-05-25 14:55:00,73.6,73.61,73.59,73.59,165631.0,65.0176,65.0264,65.0088,65.0088,165631.0
2023-05-25 15:00:00,73.59,73.63,73.59,73.63,237139.0,65.0088,65.0441,65.0088,65.0441,237139.0
2023-05-25 15:05:00,73.64,73.65,73.63,73.65,140072.0,65.0529,65.0618,65.0441,65.0618,140072.0
2023-05-25 15:10:00,73.65,73.65,73.6,73.61,90007.0,65.0618,65.0618,65.0176,65.0264,90007.0
2023-05-25 15:15:00,73.61,73.62,73.58,73.58,121231.0,65.0264,65.0353,64.9999,64.9999,121231.0
2023-05-25 15:20:00,73.58,73.6,73.57,73.59,107290.0,64.9999,65.0176,64.9911,65.0088,107290.0
2023-05-25 15:25:00,73.59,73.63,73.58,73.63,167182.0,65.0088,65.0441,64.9999,65.0441,167182.0
2023-05-25 15:30:00,73.62,73.65,73.6,73.61,201270.0,65.0353,65.0618,65.0176,65.0264,201270.0
2023-05-25 15:35:00,73.61,73.62,73.58,73.59,468563.0,65.0264,65.0353,64.9999,65.0088,468563.0
2023-05-25 15:40:00,73.59,73.63,73.59,73.61,566294.0,65.0088,65.0441,65.0088,65.0264,566294.0
2023-05-25 15:45:00,73.61,73.62,73.58,73.59,320009.0,65.0264,65.0353,64.9999,65.0088,320009.0
2023-05-25 15:50:00,73.59,73.59,73.57,73.58,727114.0,65.0088,65.0088,64.9911,64.9999,727114.0
2023-05-25 15:55:00,73.57,73.59,73.55,73.56,863029.0,64.9911,65.0088,64.9734,64.9823,863029.0
2023-05-26 09:30:00,73.65,73.69,73.64,73.64,897356.0,65.0618,65.0971,65.0529,65.0529,897356.0
2023-05-26 09:35:00,73.64,73.7,73.62,73.68,605866.0,65.0529,65.1059,65.0353,65.0883,605866.0
2023-05-26 09:40:00,73.69,73.8,73.69,73.77,656171.0,65.0971,65.1943,65.0971,65.1678,656171.0
2023-05-26 09:45:00,73.77,73.77,73.72,73.72,207709.0,65.1678,65.1678,65.1236,65.1236,207709.0
2023-05-26 09:50:00,73.72,73.73,73.69,73.72,246959.0,65.1236,65.1324,65.0971,65.1236,246959.0
2023-05-26 09:55:00,73.72,73.73,73.7,73.7,432767.0,65.1236,65.1324,65.1059,65.1059,432767.0
2023-05-26 10:00:00,73.71,73.82,73.7,73.81,1113209.0,65.1148,65.2119,65.1059,65.2031,1113209.0
2023-05-26 10:05:00,73.81,73.86,73.8,73.84,497714.0,65.2031,65.2473,65.1943,65.2296,497714.0
2023-05-26 10:10:00,73.85,73.88,73.83,73.85,145677.0,65.2384,65.2649,65.2208,65.2384,145677.0
2023-05-26 10:15:00,73.86,73.89,73.85,73.88,258620.0,65.2473,65.2738,65.2384,65.2649,258620.0
2023-05-26 10:20:00,73.89,73.94,73.88,73.93,1041435.0,65.2738,65.3179,65.2649,65.3091,1041435.0
2023-05-26 10:25:00,73.93,73.97,73.93,73.97,545850.0,65.3091,65.3444,65.3091,65.3444,545850.0
2023-05-26 10:30:00,73.97,74.0,73.94,73.96,369641.0,65.3444,65.3709,65.3179,65.3356,369641.0
2023-05-26 10:35:00,73.96,73.98,73.93,73.93,649048.0,65.3356,65.3533,65.3091,65.3091,649048.0
2023-05-26 10:40:00,73.93,73.95,73.86,73.86,500866.0,65.3091,65.3268,65.2473,65.2473,500866.0
2023-05-26 10:45:00,73.86,73.9,73.83,73.9,463072.0,65.2473,65.2826,65.2208,65.2826,463072.0
2023-05-26 10:50:00,73.9,73.9,73.86,73.9,282105.0,65.2826,65.2826,65.2473,65.2826,282105.0
2023-05-26 10:55:00,73.9,73.91,73.89,73.89,304121.0,65.2826,65.2914,65.2738,65.2738,304121.0
2023-05-26 11:00:00,73.89,73.93,73.89,73.9,157703.0,65.2738,65.3091,65.2738,65.2826,157703.0
2023-05-26 11:05:00,73.91,73.91,73.85,73.85,265014.0,65.2914,65.2914,65.2384,65.2384,265014.0
2023-05-26 11:10:00,73.85,73.85,73.77,73.83,432606.0,65.2384,65.2384,65.1678,65.2208,432606.0
2023-05-26 11:15:00,73.83,73.85,73.82,73.84,350523.0,65.2208,65.2384,65.2119,65.2296,350523.0
2023-05-26 11:20:00,73.85,73.86,73.8,73.81,118258.0,65.2384,65.2473,65.1943,65.2031,118258.0
2023-05-26 11:25:00,73.81,73.83,73.8,73.82,37984.0,65.2031,65.2208,65.1943,65.2119,37984.0
2023-05-26 11:30:00,73.82,73.85,73.81,73.83,209251.0,65.2119,65.2384,65.2031,65.2208,209251.0
2023-05-26 11:35:00,73.84,73.85,73.82,73.84,66399.0,65.2296,65.2384,65.2119,65.2296,66399.0
2023-05-26 11:40:00,73.84,73.88,73.84,73.88,156921.0,65.2296,65.2649,65.2296,65.2649,156921.0
2023-05-26 11:45:00,73.88,73.91,73.87,73.9,100734.0,65.2649,65.2914,65.2561,65.2826,100734.0
2023-05-26 11:50:00,73.9,73.93,73.9,73.9,69184.0,65.2826,65.3091,65.2826,65.2826,69184.0
2023-05-26 11:55:00,73.9,73.91,73.89,73.9,200494.0,65.2826,65.2914,65.2738,65.2826,200494.0
2023-05-26 12:00:00,73.89,73.9,73.87,73.89,192986.0,65.2738,65.2826,65.2561,65.2738,192986.0
2023-05-26 12:05:00,73.9,73.92,73.88,73.9,131120.0,65.2826,65.3003,65.2649,65.2826,131120.0
2023-05-26 12:10:00,73.91,73.91,73.89,73.9,78514.0,65.2914,65.2914,65.2738,65.2826,78514.0
2023-05-26 12:15:00,73.91,73.91,73.88,73.9,80798.0,65.2914,65.2914,65.2649,65.2826,80798.0
2023-05-26 12:20:00,73.91,73.94,73.9,73.92,83299.0,65.2914,65.3179,65.2826,65.3003,83299.0
2023-05-26 12:25:00,73.92,73.95,73.92,73.93,156101.0,65.3003,65.3268,65.3003,65.3091,156101.0
2023-05-26 12:30:00,73.93,73.95,73.91,73.92,65998.0,65.3091,65.3268,65.2914,65.3003,65998.0
2023-05-26 12:35:00,73.92,73.94,73.91,73.93,25982.0,65.3003,65.3179,65.2914,65.3091,25982.0
2023-05-26 12:40:00,73.93,73.94,73.92,73.93,22603.0,65.3091,65.3179,65.3003,65.3091,22603.0
2023-05-26 12:45:00,73.93,73.94,73.91,73.92,73467.0,65.3091,65.3179,65.2914,65.3003,73467.0
2023-05-26 12:50:00,73.92,73.93,73.91,73.92,43571.0,65.3003,65.3091,65.2914,65.3003,43571.0
2023-05-26 12:55:00,73.91,73.92,73.9,73.91,134801.0,65.2914,65.3003,65.2826,65.2914,134801.0
2023-05-26 13:00:00,73.91,73.94,73.9,73.94,89424.0,65.2914,65.3179,65.2826,65.3179,89424.0
2023-05-26 13:05:00,73.93,73.95,73.92,73.95,162785.0,65.3091,65.3268,65.3003,65.3268,162785.0
2023-05-26 13:10:00,73.95,73.95,73.94,73.95,66881.0,65.3268,65.3268,65.3179,65.3268,66881.0
2023-05-26 13:15:00,73.94,73.96,73.91,73.91,172115.0,65.3179,65.3356,65.2914,65.2914,172115.0
2023-05-26 13:20:00,73.92,73.95,73.91,73.94,51169.0,65.3003,65.3268,65.2914,65.3179,51169.0
2023-05-26 13:25:00,73.93,73.94,73.91,73.92,20145.0,65.3091,65.3179,65.2914,65.3003,20145.0
2023-05-26 13:30:00,73.92,73.95,73.92,73.94,28457.0,65.3003,65.3268,65.3003,65.3179,28457.0
2023-05-26 13:35:00,73.95,73.95,73.91,73.92,32585.0,65.3268,65.3268,65.2914,65.3003,32585.0
2023-05-26 13:40:00,73.92,73.92,73.89,73.89,76386.0,65.3003,65.3003,65.2738,65.2738,76386.0
2023-05-26 13:45:00,73.89,73.91,73.89,73.91,37232.0,65.2738,65.2914,65.2738,65.2914,37232.0
2023-05-26 13:50:00,73.91,73.93,73.9,73.92,50667.0,65.2914,65.3091,65.2826,65.3003,50667.0
2023-05-26 13:55:00,73.92,73.96,73.92,73.95,88657.0,65.3003,65.3356,65.3003,65.3268,88657.0
2023-05-26 14:00:00,73.95,73.96,73.92,73.92,77626.0,65.3268,65.3356,65.3003,65.3003,77626.0
2023-05-26 14:05:00,73.93,73.94,73.9,73.9,138319.0,65.3091,65.3179,65.2826,65.2826,138319.0
2023-05-26 14:10:00,73.91,73.96,73.9,73.95,202139.0,65.2914,65.3356,65.2826,65.3268,202139.0
2023-05-26 14:15:00,73.95,73.98,73.95,73.98,141440.0,65.3268,65.3533,65.3268,65.3533,141440.0
2023-05-26 14:20:00,73.97,73.99,73.97,73.98,69467.0,65.3444,65.3621,65.3444,65.3533,69467.0
2023-05-26 14:25:00,73.98,74.04,73.98,74.03,270469.0,65.3533,65.4063,65.3533,65.3974,270469.0
2023-05-26 14:30:00,74.02,74.04,74.02,74.03,126363.0,65.3886,65.4063,65.3886,65.3974,126363.0
2023-05-26 14:35:00,74.03,74.06,74.02,74.04,214172.0,65.3974,65.4239,65.3886,65.4063,214172.0
2023-05-26 14:40:00,74.05,74.05,74.04,74.05,72714.0,65.4151,65.4151,65.4063,65.4151,72714.0
2023-05-26 14:45:00,74.05,74.08,74.04,74.08,280530.0,65.4151,65.4416,65.4063,65.4416,280530.0
2023-05-26 14:50:00,74.08,74.1,74.06,74.07,102192.0,65.4416,65.4593,65.4239,65.4328,102192.0
2023-05-26 14:55:00,74.06,74.08,74.04,74.05,247596.0,65.4239,65.4416,65.4063,65.4151,247596.0
2023-05-26 15:00:00,74.05,74.09,74.04,74.08,274817.0,65.4151,65.4504,65.4063,65.4416,274817.0
2023-05-26 15:05:00,74.07,74.08,74.05,74.08,331935.0,65.4328,65.4416,65.4151,65.4416,331935.0
2023-05-26 15:10:00,74.08,74.09,74.07,74.08,278887.0,65.4416,65.4504,65.4328,65.4416,278887.0
2023-05-26 15:15:00,74.08,74.09,74.06,74.09,222100.0,65.4416,65.4504,65.4239,65.4504,222100.0
2023-05-26 15:20:00,74.08,74.09,74.04,74.05,346789.0,65.4416,65.4504,65.4063,65.4151,346789.0
2023-05-26 15:25:00,74.05,74.07,74.04,74.06,171268.0,65.4151,65.4328,65.4063,65.4239,171268.0
2023-05-26 15:30:00,74.06,74.07,74.05,74.06,145341.0,65.4239,65.4328,65.4151,65.4239,145341.0
2023-05-26 15:35:00,74.06,74.07,74.04,74.06,352926.0,65.4239,65.4328,65.4063,65.4239,352926.0
2023-05-26 15:40:00,74.06,74.11,74.05,74.11,313013.0,65.4239,65.4681,65.4151,65.4681,313013.0
2023-05-26 15:45:00,74.1,74.11,74.07,74.1,874956.0,65.4593,65.4681,65.4328,65.4593,874956.0
2023-05-26 15:50:00,74.1,74.1,74.06,74.07,671472.0,65.4593,65.4593,65.4239,65.4328,671472.0
2023-05-26 15:55:00,74.07,74.07,74.0,74.01,1195017.0,65.4328,65.4328,65.3709,65.3798,1195017.0
2023-05-30 09:30:00,74.35,74.35,74.09,74.23,1606465.0,65.6801,65.6801,65.4504,65.5741,1606465.0
2023-05-30 09:35:00,74.23,74.25,74.16,74.2,845249.0,65.5741,65.5918,65.5123,65.5476,845249.0
2023-05-30 09:40:00,74.19,74.24,74.19,74.2,464872.0,65.5388,65.583,65.5388,65.5476,464872.0
2023-05-30 09:45:00,74.2,74.28,74.19,74.27,520290.0,65.5476,65.6183,65.5388,65.6095,520290.0
2023-05-30 09:50:00,74.27,74.3,74.24,74.26,239173.0,65.6095,65.636,65.583,65.6006,239173.0
2023-05-30 09:55:00,74.26,74.27,74.25,74.26,292779.0,65.6006,65.6095,65.5918,65.6006,292779.0
2023-05-30 10:00:00,74.25,74.26,74.19,74.21,422241.0,65.5918,65.6006,65.5388,65.5565,422241.0
2023-05-30 10:05:00,74.21,74.25,74.19,74.25,297148.0,65.5565,65.5918,65.5388,65.5918,297148.0
2023-05-30 10:10:00,74.26,74.27,74.22,74.26,615530.0,65.6006,65.6095,65.5653,65.6006,615530.0
2023-05-30 10:15:00,74.25,74.28,74.25,74.28,275335.0,65.5918,65.6183,65.5918,65.6183,275335.0
2023-05-30 10:20:00,74.28,74.3,74.24,74.24,137802.0,65.6183,65.636,65.583,65.583,137802.0
2023-05-30 10:25:00,74.23,74.25,74.17,74.2,597269.0,65.5741,65.5918,65.5211,65.5476,597269.0
2023-05-30 10:30:00,74.2,74.26,74.18,74.24,461105.0,65.5476,65.6006,65.53,65.583,461105.0
2023-05-30 10:35:00,74.23,74.24,74.21,74.21,150070.0,65.5741,65.583,65.5565,65.5565,150070.0
2023-05-30 10:40:00,74.21,74.23,74.21,74.22,199656.0,65.5565,65.5741,65.5565,65.5653,199656.0
2023-05-30 10:45:00,74.22,74.23,74.17,74.19,288329.0,65.5653,65.5741,65.5211,65.5388,288329.0
2023-05-30 10:50:00,74.19,74.22,74.18,74.2,234157.0,65.5388,65.5653,65.53,65.5476,234157.0
2023-05-30 10:55:00,74.2,74.23,74.19,74.21,23596.0,65.5476,65.5741,65.5388,65.5565,23596.0
2023-05-30 11:00:00,74.21,74.24,74.19,74.21,129434.0,65.5565,65.583,65.5388,65.5565,129434.0
2023-05-30 11:05:00,74.21,74.21,74.17,74.19,99312.0,65.5565,65.5565,65.5211,65.5388,99312.0
2023-05-30 11:10:00,74.18,74.19,74.15,74.18,137384.0,65.53,65.5388,65.5035,65.53,137384.0
2023-05-30 11:15:00,74.18,74.19,74.15,74.15,173006.0,65.53,65.5388,65.5035,65.5035,173006.0
2023-05-30 11:20:00,74.15,74.16,74.12,74.13,325007.0,65.5035,65.5123,65.477,65.4858,325007.0
2023-05-30 11:25:00,74.12,74.19,74.1,74.19,301547.0,65.477,65.5388,65.4593,65.5388,301547.0
2023-05-30 11:30:00,74.19,74.2,74.18,74.19,415124.0,65.5388,65.5476,65.53,65.5388,415124.0
2023-05-30 11:35:00,74.19,74.23,74.19,74.23,193927.0,65.5388,65.5741,65.5388,65.5741,193927.0
2023-05-30 11:40:00,74.23,74.25,74.2,74.2,521134.0,65.5741,65.5918,65.5476,65.5476,521134.0
2023-05-30 11:45:00,74.2,74.2,74.17,74.19,196201.0,65.5476,65.5476,65.5211,65.5388,196201.0
2023-05-30 11:50:00,74.19,74.2,74.15,74.2,70692.0,65.5388,65.5476,65.5035,65.5476,70692.0
2023-05-30 11:55:00,74.19,74.21,74.19,74.2,207926.0,65.5388,65.5565,65.5388,65.5476,207926.0
2023-05-30 12:00:00,74.2,74.21,74.18,74.19,166026.0,65.5476,65.5565,65.53,65.5388,166026.0
2023-05-30 12:05:00,74.19,74.2,74.17,74.19,176980.0,65.5388,65.5476,65.5211,65.5388,176980.0
2023-05-30 12:10:00,74.19,74.2,74.18,74.19,154805.0,65.5388,65.5476,65.53,65.5388,154805.0
2023-05-30 12:15:00,74.19,74.2,74.18,74.2,144959.0,65.5388,65.5476,65.53,65.5476,144959.0
2023-05-30 12:20:00,74.19,74.2,74.18,74.19,37537.0,65.5388,65.5476,65.53,65.5388,37537.0
2023-05-30 12:25:00,74.19,74.2,74.16,74.17,239001.0,65.5388,65.5476,65.5123,65.5211,239001.0
2023-05-30 12:30:00,74.17,74.19,74.16,74.17,144585.0,65.5211,65.5388,65.5123,65.5211,144585.0
2023-05-30 12:35:00,74.17,74.2,74.16,74.16,174884.0,65.5211,65.5476,65.5123,65.5123,174884.0
2023-05-30 12:40:00,74.16,74.16,74.13,74.15,102132.0,65.5123,65.5123,65.4858,65.5035,102132.0
2023-05-30 12:45:00,74.15,74.18,74.15,74.17,117012.0,65.5035,65.53,65.5035,65.5211,117012.0
2023-05-30 12:50:00,74.18,74.19,74.16,74.19,70660.0,65.53,65.5388,65.5123,65.5388,70660.0
2023-05-30 12:55:00,74.2,74.21,74.18,74.19,126700.0,65.5476,65.5565,65.53,65.5388,126700.0
2023-05-30 13:00:00,74.19,74.2,74.18,74.19,77952.0,65.5388,65.5476,65.53,65.5388,77952.0
2023-05-30 13:05:00,74.18,74.19,74.16,74.17,104213.0,65.53,65.5388,65.5123,65.5211,104213.0
2023-05-30 13:10:00,74.17,74.21,74.17,74.19,75613.0,65.5211,65.5565,65.5211,65.5388,75613.0
2023-05-30 13:15:00,74.18,74.22,74.18,74.21,162677.0,65.53,65.5653,65.53,65.5565,162677.0
2023-05-30 13:20:00,74.21,74.21,74.18,74.2,58384.0,65.5565,65.5565,65.53,65.5476,58384.0
2023-05-30 13:25:00,74.2,74.2,74.15,74.17,75513.0,65.5476,65.5476,65.5035,65.5211,75513.0
2023-05-30 13:30:00,74.17,74.21,74.14,74.2,184433.0,65.5211,65.5565,65.4946,65.5476,184433.0
2023-05-30 13:35:00,74.21,74.24,74.19,74.22,67123.0,65.5565,65.583,65.5388,65.5653,67123.0
2023-05-30 13:40:00,74.22,74.23,74.21,74.22,159627.0,65.5653,65.5741,65.5565,65.5653,159627.0
2023-05-30 13:45:00,74.23,74.24,74.21,74.23,104539.0,65.5741,65.583,65.5565,65.5741,104539.0
2023-05-30 13:50:00,74.23,74.24,74.21,74.22,89983.0,65.5741,65.583,65.5565,65.5653,89983.0
2023-05-30 13:55:00,74.22,74.22,74.18,74.19,478469.0,65.5653,65.5653,65.53,65.5388,478469.0
2023-05-30 14:00:00,74.19,74.19,74.17,74.17,259252.0,65.5388,65.5388,65.5211,65.5211,259252.0
2023-05-30 14:05:00,74.17,74.18,74.15,74.16,459927.0,65.5211,65.53,65.5035,65.5123,459927.0
2023-05-30 14:10:00,74.16,74.19,74.15,74.19,145336.0,65.5123,65.5388,65.5035,65.5388,145336.0
2023-05-30 14:15:00,74.19,74.21,74.18,74.2,159287.0,65.5388,65.5565,65.53,65.5476,159287.0
2023-05-30 14:20:00,74.2,74.24,74.2,74.23,55633.0,65.5476,65.583,65.5476,65.5741,55633.0
2023-05-30 14:25:00,74.23,74.25,74.23,74.25,190376.0,65.5741,65.5918,65.5741,65.5918,190376.0
2023-05-30 14:30:00,74.25,74.27,74.24,74.27,131176.0,65.5918,65.6095,65.583,65.6095,131176.0
2023-05-30 14:35:00,74.27,74.29,74.26,74.28,288733.0,65.6095,65.6271,65.6006,65.6183,288733.0
2023-05-30 14:40:00,74.27,74.29,74.26,74.29,102500.0,65.6095,65.6271,65.6006,65.6271,102500.0
2023-05-30 14:45:00,74.29,74.29,74.25,74.26,287757.0,65.6271,65.6271,65.5918,65.6006,287757.0
2023-05-30 14:50:00,74.27,74.27,74.24,74.27,144010.0,65.6095,65.6095,65.583,65.6095,144010.0
2023-05-30 14:55:00,74.27,74.27,74.24,74.25,113587.0,65.6095,65.6095,65.583,65.5918,113587.0
2023-05-30 15:00:00,74.25,74.26,74.23,74.25,236506.0,65.5918,65.6006,65.5741,65.5918,236506.0
2023-05-30 15:05:00,74.25,74.27,74.24,74.27,872175.0,65.5918,65.6095,65.583,65.6095,872175.0
2023-05-30 15:10:00,74.27,74.28,74.26,74.27,303234.0,65.6095,65.6183,65.6006,65.6095,303234.0
2023-05-30 15:15:00,74.27,74.28,74.25,74.27,279512.0,65.6095,65.6183,65.5918,65.6095,279512.0
2023-05-30 15:20:00,74.27,74.29,74.27,74.28,125569.0,65.6095,65.6271,65.6095,65.6183,125569.0
2023-05-30 15:25:00,74.29,74.31,74.28,74.31,135923.0,65.6271,65.6448,65.6183,65.6448,135923.0
2023-05-30 15:30:00,74.31,74.34,74.29,74.3,726803.0,65.6448,65.6713,65.6271,65.636,726803.0
2023-05-30 15:35:00,74.3,74.31,74.28,74.31,164789.0,65.636,65.6448,65.6183,65.6448,164789.0
2023-05-30 15:40:00,74.31,74.34,74.3,74.3,380541.0,65.6448,65.6713,65.636,65.636,380541.0
2023-05-30 15:45:00,74.31,74.32,74.29,74.31,421007.0,65.6448,65.6536,65.6271,65.6448,421007.0
2023-05-30 15:50:00,74.31,74.31,74.27,74.28,458221.0,65.6448,65.6448,65.6095,65.6183,458221.0
2023-05-30 15:55:00,74.28,74.34,74.27,74.33,1922255.0,65.6183,65.6713,65.6095,65.6625,1922255.0
2023-05-31 09:30:00,74.14,74.21,74.14,74.16,266408.0,65.4946,65.5565,65.4946,65.5123,266408.0
2023-05-31 09:35:00,74.17,74.19,74.1,74.11,302879.0,65.5211,65.5388,65.4593,65.4681,302879.0
2023-05-31 09:40:00,74.11,74.22,74.1,74.2,718388.0,65.4681,65.5653,65.4593,65.5476,718388.0
2023-05-31 09:45:00,74.2,74.25,74.17,74.19,431297.0,65.5476,65.5918,65.5211,65.5388,431297.0
2023-05-31 09:50:00,74.19,74.22,74.14,74.15,276055.0,65.5388,65.5653,65.4946,65.5035,276055.0
2023-05-31 09:55:00,74.14,74.19,74.13,74.18,228662.0,65.4946,65.5388,65.4858,65.53,228662.0
2023-05-31 10:00:00,74.18,74.19,74.03,74.05,735651.0,65.53,65.5388,65.3974,65.4151,735651.0
2023-05-31 10:05:00,74.04,74.06,73.99,74.02,364567.0,65.4063,65.4239,65.3621,65.3886,364567.0
2023-05-31 10:10:00,74.02,74.04,73.99,74.01,1014008.0,65.3886,65.4063,65.3621,65.3798,1014008.0
2023-05-31 10:15:00,74.01,74.03,73.98,74.0,431346.0,65.3798,65.3974,65.3533,65.3709,431346.0
2023-05-31 10:20:00,74.01,74.02,73.99,73.99,466763.0,65.3798,65.3886,65.3621,65.3621,466763.0
2023-05-31 10:25:00,74.0,74.0,73.95,73.98,1168581.0,65.3709,65.3709,65.3268,65.3533,1168581.0
2023-05-31 10:30:00,73.98,74.01,73.97,73.98,363888.0,65.3533,65.3798,65.3444,65.3533,363888.0
2023-05-31 10:35:00,73.98,73.99,73.97,73.99,277415.0,65.3533,65.3621,65.3444,65.3621,277415.0
2023-05-31 10:40:00,73.98,74.02,73.98,74.02,421860.0,65.3533,65.3886,65.3533,65.3886,421860.0
2023-05-31 10:45:00,74.02,74.04,74.01,74.03,306699.0,65.3886,65.4063,65.3798,65.3974,306699.0
2023-05-31 10:50:00,74.03,74.03,74.01,74.03,153440.0,65.3974,65.3974,65.3798,65.3974,153440.0
2023-05-31 10:55:00,74.03,74.06,74.02,74.03,745607.0,65.3974,65.4239,65.3886,65.3974,745607.0
2023-05-31 11:00:00,74.03,74.03,74.0,74.01,51287.0,65.3974,65.3974,65.3709,65.3798,51287.0
2023-05-31 11:05:00,74.01,74.01,73.99,73.99,163956.0,65.3798,65.3798,65.3621,65.3621,163956.0
2023-05-31 11:10:00,73.98,74.01,73.98,74.0,207463.0,65.3533,65.3798,65.3533,65.3709,207463.0
2023-05-31 11:15:00,74.0,74.01,73.97,73.98,257034.0,65.3709,65.3798,65.3444,65.3533,257034.0
2023-05-31 11:20:00,73.98,74.0,73.97,73.99,283450.0,65.3533,65.3709,65.3444,65.3621,283450.0
2023-05-31 11:25:00,74.0,74.0,73.97,73.97,473943.0,65.3709,65.3709,65.3444,65.3444,473943.0
2023-05-31 11:30:00,73.97,73.98,73.95,73.97,140218.0,65.3444,65.3533,65.3268,65.3444,140218.0
2023-05-31 11:35:00,73.98,73.98,73.96,73.97,274558.0,65.3533,65.3533,65.3356,65.3444,274558.0
2023-05-31 11:40:00,73.97,74.04,73.96,74.03,644779.0,65.3444,65.4063,65.3356,65.3974,644779.0
2023-05-31 11:45:00,74.04,74.05,74.0,74.01,112661.0,65.4063,65.4151,65.3709,65.3798,112661.0
2023-05-31 11:50:00,74.01,74.03,73.99,74.03,313122.0,65.3798,65.3974,65.3621,65.3974,313122.0
2023-05-31 11:55:00,74.03,74.05,74.0,74.01,484227.0,65.3974,65.4151,65.3709,65.3798,484227.0
2023-05-31 12:00:00,74.0,74.01,73.99,74.01,345530.0,65.3709,65.3798,65.3621,65.3798,345530.0
2023-05-31 12:05:00,74.0,74.01,73.97,73.99,1361685.0,65.3709,65.3798,65.3444,65.3621,1361685.0
2023-05-31 12:10:00,73.99,74.0,73.97,73.98,347791.0,65.3621,65.3709,65.3444,65.3533,347791.0
2023-05-31 12:15:00,73.98,73.99,73.95,73.95,379130.0,65.3533,65.3621,65.3268,65.3268,379130.0
2023-05-31 12:20:00,73.95,73.99,73.95,73.98,77045.0,65.3268,65.3621,65.3268,65.3533,77045.0
2023-05-31 12:25:00,73.98,73.99,73.97,73.98,155612.0,65.3533,65.3621,65.3444,65.3533,155612.0
2023-05-31 12:30:00,73.97,73.99,73.97,73.98,192478.0,65.3444,65.3621,65.3444,65.3533,192478.0
2023-05-31 12:35:00,73.98,73.98,73.95,73.96,145096.0,65.3533,65.3533,65.3268,65.3356,145096.0
2023-05-31 12:40:00,73.96,74.01,73.96,74.01,1244949.0,65.3356,65.3798,65.3356,65.3798,1244949.0
2023-05-31 12:45:00,74.01,74.06,74.01,74.03,581894.0,65.3798,65.4239,65.3798,65.3974,581894.0
2023-05-31 12:50:00,74.02,74.02,73.97,74.0,365633.0,65.3886,65.3886,65.3444,65.3709,365633.0
2023-05-31 12:55:00,74.0,74.02,73.98,73.98,223024.0,65.3709,65.3886,65.3533,65.3533,223024.0
2023-05-31 13:00:00,73.98,74.0,73.98,74.0,175826.0,65.3533,65.3709,65.3533,65.3709,175826.0
2023-05-31 13:05:00,73.99,74.03,73.99,74.03,474130.0,65.3621,65.3974,65.3621,65.3974,474130.0
2023-05-31 13:10:00,74.03,74.05,74.01,74.03,292965.0,65.3974,65.4151,65.3798,65.3974,292965.0
2023-05-31 13:15:00,74.03,74.07,74.02,74.03,542823.0,65.3974,65.4328,65.3886,65.3974,542823.0
2023-05-31 13:20:00,74.03,74.04,74.01,74.03,242771.0,65.3974,65.4063,65.3798,65.3974,242771.0
2023-05-31 13:25:00,74.04,74.11,74.04,74.11,627257.0,65.4063,65.4681,65.4063,65.4681,627257.0
2023-05-31 13:30:00,74.11,74.13,74.09,74.09,220315.0,65.4681,65.4858,65.4504,65.4504,220315.0
2023-05-31 13:35:00,74.09,74.16,74.07,74.16,433720.0,65.4504,65.5123,65.4328,65.5123,433720.0
2023-05-31 13:40:00,74.16,74.17,74.14,74.16,369698.0,65.5123,65.5211,65.4946,65.5123,369698.0
2023-05-31 13:45:00,74.16,74.17,74.1,74.11,474573.0,65.5123,65.5211,65.4593,65.4681,474573.0
2023-05-31 13:50:00,74.11,74.16,74.1,74.15,368705.0,65.4681,65.5123,65.4593,65.5035,368705.0
2023-05-31 13:55:00,74.15,74.18,74.14,74.16,242048.0,65.5035,65.53,65.4946,65.5123,242048.0
2023-05-31 14:00:00,74.16,74.17,74.13,74.17,386442.0,65.5123,65.5211,65.4858,65.5211,386442.0
2023-05-31 14:05:00,74.17,74.18,74.15,74.17,244886.0,65.5211,65.53,65.5035,65.5211,244886.0
2023-05-31 14:10:00,74.17,74.17,74.13,74.15,130301.0,65.5211,65.5211,65.4858,65.5035,130301.0
2023-05-31 14:15:00,74.15,74.18,74.12,74.17,1422654.0,65.5035,65.53,65.477,65.5211,1422654.0
2023-05-31 14:20:00,74.17,74.17,74.16,74.17,113717.0,65.5211,65.5211,65.5123,65.5211,113717.0
2023-05-31 14:25:00,74.17,74.18,74.16,74.17,411854.0,65.5211,65.53,65.5123,65.5211,411854.0
2023-05-31 14:30:00,74.17,74.18,74.14,74.15,445570.0,65.5211,65.53,65.4946,65.5035,445570.0
2023-05-31 14:35:00,74.15,74.17,74.14,74.15,118860.0,65.5035,65.5211,65.4946,65.5035,118860.0
2023-05-31 14:40:00,74.15,74.16,74.14,74.15,133529.0,65.5035,65.5123,65.4946,65.5035,133529.0
2023-05-31 14:45:00,74.15,74.15,74.11,74.11,537521.0,65.5035,65.5035,65.4681,65.4681,537521.0
2023-05-31 14:50:00,74.11,74.11,74.09,74.11,375340.0,65.4681,65.4681,65.4504,65.4681,375340.0
2023-05-31 14:55:00,74.11,74.16,74.1,74.15,801133.0,65.4681,65.5123,65.4593,65.5035,801133.0
2023-05-31 15:00:00,74.15,74.15,74.1,74.11,334505.0,65.5035,65.5035,65.4593,65.4681,334505.0
2023-05-31 15:05:00,74.11,74.16,74.1,74.15,634288.0,65.4681,65.5123,65.4593,65.5035,634288.0
2023-05-31 15:10:00,74.16,74.16,74.13,74.14,477583.0,65.5123,65.5123,65.4858,65.4946,477583.0
2023-05-31 15:15:00,74.14,74.14,74.13,74.13,310340.0,65.4946,65.4946,65.4858,65.4858,310340.0
2023-05-31 15:20:00,74.13,74.16,74.12,74.16,291312.0,65.4858,65.5123,65.477,65.5123,291312.0
2023-05-31 15:25:00,74.16,74.16,74.14,74.14,114126.0,65.5123,65.5123,65.4946,65.4946,114126.0
2023-05-31 15:30:00,74.15,74.18,74.13,74.18,439758.0,65.5035,65.53,65.4858,65.53,439758.0
2023-05-31 15:35:00,74.18,74.19,74.16,74.17,430210.0,65.53,65.5388,65.5123,65.5211,430210.0
2023-05-31 15:40:00,74.17,74.21,74.16,74.2,651372.0,65.5211,65.5565,65.5123,65.5476,651372.0
2023-05-31 15:45:00,74.21,74.22,74.18,74.19,1000427.0,65.5565,65.5653,65.53,65.5388,1000427.0
2023-05-31 15:50:00,74.19,74.2,74.17,74.19,972668.0,65.5388,65.5476,65.5211,65.5388,972668.0
2023-05-31 15:55:00,74.19,74.19,74.13,74.14,2061431.0,65.5388,65.5388,65.4858,65.4946,2061431.0
2023-06-01 09:30:00,73.8,73.95,73.78,73.9,1052516.0,65.5045,65.6376,65.4867,65.5932,1052516.0
2023-06-01 09:35:00,73.91,73.92,73.86,73.91,879681.0,65.6021,65.611,65.5577,65.6021,879681.0
2023-06-01 09:40:00,73.91,73.91,73.83,73.86,396885.0,65.6021,65.6021,65.5311,65.5577,396885.0
2023-06-01 09:45:00,73.86,73.86,73.81,73.82,381840.0,65.5577,65.5577,65.5133,65.5222,381840.0
2023-06-01 09:50:00,73.81,73.82,73.79,73.81,128554.0,65.5133,65.5222,65.4956,65.5133,128554.0
2023-06-01 09:55:00,73.81,73.86,73.79,73.79,681948.0,65.5133,65.5577,65.4956,65.4956,681948.0
2023-06-01 10:00:00,73.8,73.92,73.79,73.88,1037123.0,65.5045,65.611,65.4956,65.5755,1037123.0
2023-06-01 10:05:00,73.88,73.89,73.84,73.88,632163.0,65.5755,65.5844,65.54,65.5755,632163.0
2023-06-01 10:10:00,73.88,73.92,73.86,73.92,674664.0,65.5755,65.611,65.5577,65.611,674664.0
2023-06-01 10:15:00,73.92,73.93,73.89,73.9,446202.0,65.611,65.6199,65.5844,65.5932,446202.0
2023-06-01 10:20:00,73.89,73.91,73.88,73.9,286728.0,65.5844,65.6021,65.5755,65.5932,286728.0
2023-06-01 10:25:00,73.89,73.93,73.89,73.92,792288.0,65.5844,65.6199,65.5844,65.611,792288.0
2023-06-01 10:30:00,73.92,73.93,73.91,73.92,122461.0,65.611,65.6199,65.6021,65.611,122461.0
2023-06-01 10:35:00,73.92,73.92,73.91,73.92,99658.0,65.611,65.611,65.6021,65.611,99658.0
2023-06-01 10:40:00,73.91,73.99,73.91,73.98,2126480.0,65.6021,65.6731,65.6021,65.6642,2126480.0
2023-06-01 10:45:00,73.98,74.0,73.95,73.97,573892.0,65.6642,65.682,65.6376,65.6554,573892.0
2023-06-01 10:50:00,73.96,74.0,73.96,73.99,309804.0,65.6465,65.682,65.6465,65.6731,309804.0
2023-06-01 10:55:00,73.99,74.0,73.98,73.98,140140.0,65.6731,65.682,65.6642,65.6642,140140.0
2023-06-01 11:00:00,73.98,73.99,73.97,73.98,202521.0,65.6642,65.6731,65.6554,65.6642,202521.0
2023-06-01 11:05:00,73.98,73.99,73.97,73.98,149750.0,65.6642,65.6731,65.6554,65.6642,149750.0
2023-06-01 11:10:00,73.98,74.0,73.97,74.0,517883.0,65.6642,65.682,65.6554,65.682,517883.0
2023-06-01 11:15:00,74.0,74.03,73.98,73.98,532873.0,65.682,65.7086,65.6642,65.6642,532873.0
2023-06-01 11:20:00,73.98,73.99,73.95,73.97,326616.0,65.6642,65.6731,65.6376,65.6554,326616.0
2023-06-01 11:25:00,73.97,73.98,73.96,73.97,376065.0,65.6554,65.6642,65.6465,65.6554,376065.0
2023-06-01 11:30:00,73.97,73.99,73.97,73.97,304408.0,65.6554,65.6731,65.6554,65.6554,304408.0
2023-06-01 11:35:00,73.97,73.99,73.95,73.96,315422.0,65.6554,65.6731,65.6376,65.6465,315422.0
2023-06-01 11:40:00,73.96,73.99,73.95,73.98,345592.0,65.6465,65.6731,65.6376,65.6642,345592.0
2023-06-01 11:45:00,73.98,74.02,73.98,74.01,177123.0,65.6642,65.6997,65.6642,65.6909,177123.0
2023-06-01 11:50:00,74.01,74.03,74.01,74.03,133255.0,65.6909,65.7086,65.6909,65.7086,133255.0
2023-06-01 11:55:00,74.03,74.04,74.02,74.03,208106.0,65.7086,65.7175,65.6997,65.7086,208106.0
2023-06-01 12:00:00,74.03,74.06,74.02,74.06,311034.0,65.7086,65.7352,65.6997,65.7352,311034.0
2023-06-01 12:05:00,74.06,74.06,74.04,74.04,210660.0,65.7352,65.7352,65.7175,65.7175,210660.0
2023-06-01 12:10:00,74.04,74.05,74.01,74.02,436350.0,65.7175,65.7264,65.6909,65.6997,436350.0
2023-06-01 12:15:00,74.02,74.03,74.0,74.01,227553.0,65.6997,65.7086,65.682,65.6909,227553.0
2023-06-01 12:20:00,74.01,74.03,74.0,74.02,197357.0,65.6909,65.7086,65.682,65.6997,197357.0
2023-06-01 12:25:00,74.02,74.03,74.01,74.03,287736.0,65.6997,65.7086,65.6909,65.7086,287736.0
2023-06-01 12:30:00,74.03,74.05,74.02,74.04,332752.0,65.7086,65.7264,65.6997,65.7175,332752.0
2023-06-01 12:35:00,74.03,74.04,74.01,74.01,104403.0,65.7086,65.7175,65.6909,65.6909,104403.0
2023-06-01 12:40:00,74.01,74.04,74.01,74.03,170393.0,65.6909,65.7175,65.6909,65.7086,170393.0
2023-06-01 12:45:00,74.03,74.06,74.02,74.03,274952.0,65.7086,65.7352,65.6997,65.7086,274952.0
2023-06-01 12:50:00,74.04,74.06,74.03,74.05,83089.0,65.7175,65.7352,65.7086,65.7264,83089.0
2023-06-01 12:55:00,74.05,74.06,74.04,74.06,83872.0,65.7264,65.7352,65.7175,65.7352,83872.0
2023-06-01 13:00:00,74.06,74.06,74.05,74.06,188086.0,65.7352,65.7352,65.7264,65.7352,188086.0
2023-06-01 13:05:00,74.05,74.08,74.05,74.06,236342.0,65.7264,65.753,65.7264,65.7352,236342.0
2023-06-01 13:10:00,74.06,74.1,74.06,74.1,161322.0,65.7352,65.7707,65.7352,65.7707,161322.0
2023-06-01 13:15:00,74.1,74.11,74.09,74.11,134129.0,65.7707,65.7796,65.7619,65.7796,134129.0
2023-06-01 13:20:00,74.1,74.14,74.1,74.11,454945.0,65.7707,65.8063,65.7707,65.7796,454945.0
2023-06-01 13:25:00,74.11,74.12,74.09,74.12,566556.0,65.7796,65.7885,65.7619,65.7885,566556.0
2023-06-01 13:30:00,74.12,74.12,74.09,74.11,220963.0,65.7885,65.7885,65.7619,65.7796,220963.0
2023-06-01 13:35:00,74.11,74.11,74.1,74.11,143712.0,65.7796,65.7796,65.7707,65.7796,143712.0
2023-06-01 13:40:00,74.11,74.14,74.1,74.13,162474.0,65.7796,65.8063,65.7707,65.7974,162474.0
2023-06-01 13:45:00,74.14,74.16,74.12,74.15,587832.0,65.8063,65.824,65.7885,65.8151,587832.0
2023-06-01 13:50:00,74.15,74.15,74.14,74.15,98335.0,65.8151,65.8151,65.8063,65.8151,98335.0
2023-06-01 13:55:00,74.15,74.17,74.14,74.17,249819.0,65.8151,65.8329,65.8063,65.8329,249819.0
2023-06-01 14:00:00,74.17,74.17,74.15,74.17,293043.0,65.8329,65.8329,65.8151,65.8329,293043.0
2023-06-01 14:05:00,74.17,74.19,74.16,74.19,401372.0,65.8329,65.8506,65.824,65.8506,401372.0
2023-06-01 14:10:00,74.18,74.22,74.18,74.2,1861283.0,65.8418,65.8773,65.8418,65.8595,1861283.0
2023-06-01 14:15:00,74.2,74.24,74.2,74.21,600047.0,65.8595,65.895,65.8595,65.8684,600047.0
2023-06-01 14:20:00,74.21,74.22,74.2,74.22,77467.0,65.8684,65.8773,65.8595,65.8773,77467.0
2023-06-01 14:25:00,74.22,74.22,74.2,74.2,248819.0,65.8773,65.8773,65.8595,65.8595,248819.0
2023-06-01 14:30:00,74.2,74.22,74.2,74.21,140671.0,65.8595,65.8773,65.8595,65.8684,140671.0
2023-06-01 14:35:00,74.21,74.22,74.21,74.21,168557.0,65.8684,65.8773,65.8684,65.8684,168557.0
2023-06-01 14:40:00,74.21,74.23,74.21,74.22,155189.0,65.8684,65.8861,65.8684,65.8773,155189.0
2023-06-01 14:45:00,74.23,74.23,74.22,74.23,110502.0,65.8861,65.8861,65.8773,65.8861,110502.0
2023-06-01 14:50:00,74.23,74.25,74.22,74.24,242208.0,65.8861,65.9039,65.8773,65.895,242208.0
2023-06-01 14:55:00,74.24,74.26,74.24,74.26,145820.0,65.895,65.9128,65.895,65.9128,145820.0
2023-06-01 15:00:00,74.26,74.31,74.25,74.31,506099.0,65.9128,65.9571,65.9039,65.9571,506099.0
2023-06-01 15:05:00,74.31,74.31,74.28,74.28,615270.0,65.9571,65.9571,65.9305,65.9305,615270.0
2023-06-01 15:10:00,74.28,74.29,74.26,74.28,478723.0,65.9305,65.9394,65.9128,65.9305,478723.0
2023-06-01 15:15:00,74.28,74.28,74.27,74.27,131418.0,65.9305,65.9305,65.9216,65.9216,131418.0
2023-06-01 15:20:00,74.28,74.28,74.23,74.23,430372.0,65.9305,65.9305,65.8861,65.8861,430372.0
2023-06-01 15:25:00,74.23,74.24,74.21,74.22,462527.0,65.8861,65.895,65.8684,65.8773,462527.0
2023-06-01 15:30:00,74.22,74.23,74.18,74.18,508165.0,65.8773,65.8861,65.8418,65.8418,508165.0
2023-06-01 15:35:00,74.18,74.2,74.17,74.17,439227.0,65.8418,65.8595,65.8329,65.8329,439227.0
2023-06-01 15:40:00,74.17,74.22,74.17,74.22,942050.0,65.8329,65.8773,65.8329,65.8773,942050.0
2023-06-01 15:45:00,74.21,74.22,74.19,74.22,629715.0,65.8684,65.8773,65.8506,65.8773,629715.0
2023-06-01 15:50:00,74.22,74.22,74.16,74.2,1394822.0,65.8773,65.8773,65.824,65.8595,1394822.0
2023-06-01 15:55:00,74.2,74.24,74.19,74.22,2520694.0,65.8595,65.895,65.8506,65.8773,2520694.0
2023-06-02 09:30:00,74.46,74.54,74.37,74.5,535790.0,66.0903,66.1613,66.0104,66.1258,535790.0
2023-06-02 09:35:00,74.51,74.53,74.46,74.46,1289489.0,66.1347,66.1524,66.0903,66.0903,1289489.0
2023-06-02 09:40:00,74.46,74.49,74.43,74.45,1757651.0,66.0903,66.1169,66.0637,66.0814,1757651.0
2023-06-02 09:45:00,74.45,74.45,74.37,74.41,1314727.0,66.0814,66.0814,66.0104,66.0459,1314727.0
2023-06-02 09:50:00,74.42,74.42,74.35,74.36,445976.0,66.0548,66.0548,65.9926,66.0015,445976.0
2023-06-02 09:55:00,74.36,74.37,74.3,74.31,769371.0,66.0015,66.0104,65.9483,65.9571,769371.0
2023-06-02 10:00:00,74.32,74.39,74.31,74.38,1245154.0,65.966,66.0282,65.9571,66.0193,1245154.0
2023-06-02 10:05:00,74.38,74.42,74.37,74.41,728255.0,66.0193,66.0548,66.0104,66.0459,728255.0
2023-06-02 10:10:00,74.41,74.45,74.39,74.44,265172.0,66.0459,66.0814,66.0282,66.0725,265172.0
2023-06-02 10:15:00,74.44,74.46,74.41,74.44,384855.0,66.0725,66.0903,66.0459,66.0725,384855.0
2023-06-02 10:20:00,74.44,74.45,74.38,74.38,619944.0,66.0725,66.0814,66.0193,66.0193,619944.0
2023-06-02 10:25:00,74.38,74.41,74.37,74.41,485855.0,66.0193,66.0459,66.0104,66.0459,485855.0
2023-06-02 10:30:00,74.41,74.45,74.4,74.44,467147.0,66.0459,66.0814,66.037,66.0725,467147.0
2023-06-02 10:35:00,74.45,74.5,74.44,74.5,312332.0,66.0814,66.1258,66.0725,66.1258,312332.0
2023-06-02 10:40:00,74.5,74.52,74.47,74.5,356421.0,66.1258,66.1435,66.0992,66.1258,356421.0
2023-06-02 10:45:00,74.5,74.52,74.49,74.52,405028.0,66.1258,66.1435,66.1169,66.1435,405028.0
2023-06-02 10:50:00,74.52,74.53,74.51,74.52,863352.0,66.1435,66.1524,66.1347,66.1435,863352.0
2023-06-02 10:55:00,74.52,74.53,74.52,74.53,107931.0,66.1435,66.1524,66.1435,66.1524,107931.0
2023-06-02 11:00:00,74.53,74.6,74.53,74.59,879229.0,66.1524,66.2145,66.1524,66.2057,879229.0
2023-06-02 11:05:00,74.59,74.59,74.56,74.58,991899.0,66.2057,66.2057,66.179,66.1968,991899.0
2023-06-02 11:10:00,74.58,74.59,74.51,74.53,889050.0,66.1968,66.2057,66.1347,66.1524,889050.0
2023-06-02 11:15:00,74.53,74.54,74.5,74.51,371506.0,66.1524,66.1613,66.1258,66.1347,371506.0
2023-06-02 11:20:00,74.51,74.55,74.51,74.53,227288.0,66.1347,66.1702,66.1347,66.1524,227288.0
2023-06-02 11:25:00,74.53,74.56,74.52,74.55,185983.0,66.1524,66.179,66.1435,66.1702,185983.0
2023-06-02 11:30:00,74.55,74.56,74.53,74.54,211553.0,66.1702,66.179,66.1524,66.1613,211553.0
2023-06-02 11:35:00,74.54,74.54,74.51,74.52,310220.0,66.1613,66.1613,66.1347,66.1435,310220.0
2023-06-02 11:40:00,74.52,74.52,74.5,74.52,179330.0,66.1435,66.1435,66.1258,66.1435,179330.0
2023-06-02 11:45:00,74.52,74.52,74.49,74.5,215340.0,66.1435,66.1435,66.1169,66.1258,215340.0
2023-06-02 11:50:00,74.5,74.53,74.49,74.53,183235.0,66.1258,66.1524,66.1169,66.1524,183235.0
2023-06-02 11:55:00,74.53,74.56,74.52,74.56,189429.0,66.1524,66.179,66.1435,66.179,189429.0
2023-06-02 12:00:00,74.56,74.57,74.52,74.53,160619.0,66.179,66.1879,66.1435,66.1524,160619.0
2023-06-02 12:05:00,74.53,74.56,74.52,74.54,393761.0,66.1524,66.179,66.1435,66.1613,393761.0
2023-06-02 12:10:00,74.53,74.55,74.53,74.55,136115.0,66.1524,66.1702,66.1524,66.1702,136115.0
2023-06-02 12:15:00,74.54,74.55,74.52,74.54,177640.0,66.1613,66.1702,66.1435,66.1613,177640.0
2023-06-02 12:20:00,74.54,74.56,74.52,74.54,606783.0,66.1613,66.179,66.1435,66.1613,606783.0
2023-06-02 12:25:00,74.55,74.56,74.54,74.56,522569.0,66.1702,66.179,66.1613,66.179,522569.0
2023-06-02 12:30:00,74.56,74.57,74.55,74.56,117310.0,66.179,66.1879,66.1702,66.179,117310.0
2023-06-02 12:35:00,74.56,74.58,74.55,74.57,404000.0,66.179,66.1968,66.1702,66.1879,404000.0
2023-06-02 12:40:00,74.58,74.6,74.56,74.59,1186308.0,66.1968,66.2145,66.179,66.2057,1186308.0
2023-06-02 12:45:00,74.59,74.62,74.59,74.61,339413.0,66.2057,66.2323,66.2057,66.2234,339413.0
2023-06-02 12:50:00,74.61,74.66,74.6,74.65,603845.0,66.2234,66.2678,66.2145,66.2589,603845.0
2023-06-02 12:55:00,74.65,74.66,74.63,74.64,131466.0,66.2589,66.2678,66.2412,66.2501,131466.0
2023-06-02 13:00:00,74.64,74.64,74.62,74.63,591521.0,66.2501,66.2501,66.2323,66.2412,591521.0
2023-06-02 13:05:00,74.63,74.66,74.63,74.66,186141.0,66.2412,66.2678,66.2412,66.2678,186141.0
2023-06-02 13:10:00,74.66,74.66,74.6,74.65,495031.0,66.2678,66.2678,66.2145,66.2589,495031.0
2023-06-02 13:15:00,74.65,74.68,74.64,74.68,292228.0,66.2589,66.2856,66.2501,66.2856,292228.0
2023-06-02 13:20:00,74.67,74.7,74.64,74.66,387413.0,66.2767,66.3033,66.2501,66.2678,387413.0
2023-06-02 13:25:00,74.66,74.68,74.64,74.67,382807.0,66.2678,66.2856,66.2501,66.2767,382807.0
2023-06-02 13:30:00,74.67,74.69,74.65,74.67,724793.0,66.2767,66.2944,66.2589,66.2767,724793.0
2023-06-02 13:35:00,74.67,74.69,74.66,74.69,81267.0,66.2767,66.2944,66.2678,66.2944,81267.0
2023-06-02 13:40:00,74.69,74.69,74.66,74.67,492758.0,66.2944,66.2944,66.2678,66.2767,492758.0
2023-06-02 13:45:00,74.67,74.69,74.65,74.66,363329.0,66.2767,66.2944,66.2589,66.2678,363329.0
2023-06-02 13:50:00,74.66,74.67,74.65,74.65,183264.0,66.2678,66.2767,66.2589,66.2589,183264.0
2023-06-02 13:55:00,74.66,74.68,74.65,74.67,608483.0,66.2678,66.2856,66.2589,66.2767,608483.0
2023-06-02 14:00:00,74.67,74.69,74.67,74.69,178553.0,66.2767,66.2944,66.2767,66.2944,178553.0
2023-06-02 14:05:00,74.68,74.68,74.59,74.62,519894.0,66.2856,66.2856,66.2057,66.2323,519894.0
2023-06-02 14:10:00,74.62,74.63,74.61,74.62,334515.0,66.2323,66.2412,66.2234,66.2323,334515.0
2023-06-02 14:15:00,74.62,74.63,74.61,74.62,374963.0,66.2323,66.2412,66.2234,66.2323,374963.0
2023-06-02 14:20:00,74.62,74.64,74.61,74.64,275464.0,66.2323,66.2501,66.2234,66.2501,275464.0
2023-06-02 14:25:00,74.64,74.65,74.63,74.64,466540.0,66.2501,66.2589,66.2412,66.2501,466540.0
2023-06-02 14:30:00,74.64,74.65,74.63,74.64,471174.0,66.2501,66.2589,66.2412,66.2501,471174.0
2023-06-02 14:35:00,74.63,74.65,74.63,74.65,208085.0,66.2412,66.2589,66.2412,66.2589,208085.0
2023-06-02 14:40:00,74.65,74.65,74.64,74.65,445011.0,66.2589,66.2589,66.2501,66.2589,445011.0
2023-06-02 14:45:00,74.65,74.67,74.64,74.67,273325.0,66.2589,66.2767,66.2501,66.2767,273325.0
2023-06-02 14:50:00,74.67,74.68,74.66,74.67,236869.0,66.2767,66.2856,66.2678,66.2767,236869.0
2023-06-02 14:55:00,74.67,74.71,74.67,74.7,358477.0,66.2767,66.3122,66.2767,66.3033,358477.0
2023-06-02 15:00:00,74.71,74.75,74.71,74.75,342359.0,66.3122,66.3477,66.3122,66.3477,342359.0
2023-06-02 15:05:00,74.75,74.77,74.72,74.72,982420.0,66.3477,66.3654,66.3211,66.3211,982420.0
2023-06-02 15:10:00,74.73,74.73,74.71,74.73,305050.0,66.3299,66.3299,66.3122,66.3299,305050.0
2023-06-02 15:15:00,74.73,74.74,74.72,74.74,1061424.0,66.3299,66.3388,66.3211,66.3388,1061424.0
2023-06-02 15:20:00,74.74,74.76,74.73,74.73,623532.0,66.3388,66.3566,66.3299,66.3299,623532.0
2023-06-02 15:25:00,74.73,74.74,74.7,74.7,629758.0,66.3299,66.3388,66.3033,66.3033,629758.0
2023-06-02 15:30:00,74.7,74.72,74.7,74.72,521620.0,66.3033,66.3211,66.3033,66.3211,521620.0
2023-06-02 15:35:00,74.72,74.73,74.71,74.73,409228.0,66.3211,66.3299,66.3122,66.3299,409228.0
2023-06-02 15:40:00,74.73,74.73,74.68,74.7,831453.0,66.3299,66.3299,66.2856,66.3033,831453.0
2023-06-02 15:45:00,74.7,74.7,74.65,74.66,908819.0,66.3033,66.3033,66.2589,66.2678,908819.0
2023-06-02 15:50:00,74.65,74.66,74.62,74.65,1376583.0,66.2589,66.2678,66.2323,66.2589,1376583.0
2023-06-02 15:55:00,74.64,74.66,74.56,74.56,2628025.0,66.2501,66.2678,66.179,66.179,2628025.0
2023-06-05 09:30:00,74.52,74.55,74.46,74.48,1014643.0,66.1435,66.1702,66.0903,66.108,1014643.0
2023-06-05 09:35:00,74.49,74.49,74.41,74.44,770465.0,66.1169,66.1169,66.0459,66.0725,770465.0
2023-06-05 09:40:00,74.44,74.45,74.39,74.39,325923.0,66.0725,66.0814,66.0282,66.0282,325923.0
2023-06-05 09:45:00,74.42,74.44,74.39,74.4,889535.0,66.0548,66.0725,66.0282,66.037,889535.0
2023-06-05 09:50:00,74.41,74.42,74.38,74.38,106997.0,66.0459,66.0548,66.0193,66.0193,106997.0
2023-06-05 09:55:00,74.39,74.4,74.34,74.37,548842.0,66.0282,66.037,65.9838,66.0104,548842.0
2023-06-05 10:00:00,74.37,74.48,74.37,74.46,448788.0,66.0104,66.108,66.0104,66.0903,448788.0
2023-06-05 10:05:00,74.46,74.49,74.43,74.44,318059.0,66.0903,66.1169,66.0637,66.0725,318059.0
2023-06-05 10:10:00,74.44,74.47,74.41,74.43,363542.0,66.0725,66.0992,66.0459,66.0637,363542.0
2023-06-05 10:15:00,74.44,74.47,74.42,74.45,295302.0,66.0725,66.0992,66.0548,66.0814,295302.0
2023-06-05 10:20:00,74.45,74.47,74.44,74.46,173813.0,66.0814,66.0992,66.0725,66.0903,173813.0
2023-06-05 10:25:00,74.45,74.49,74.45,74.46,108580.0,66.0814,66.1169,66.0814,66.0903,108580.0
2023-06-05 10:30:00,74.45,74.47,74.44,74.47,183774.0,66.0814,66.0992,66.0725,66.0992,183774.0
2023-06-05 10:35:00,74.46,74.5,74.45,74.47,171388.0,66.0903,66.1258,66.0814,66.0992,171388.0
2023-06-05 10:40:00,74.47,74.5,74.47,74.48,149816.0,66.0992,66.1258,66.0992,66.108,149816.0
2023-06-05 10:45:00,74.49,74.52,74.48,74.51,304605.0,66.1169,66.1435,66.108,66.1347,304605.0
2023-06-05 10:50:00,74.51,74.51,74.49,74.49,114442.0,66.1347,66.1347,66.1169,66.1169,114442.0
2023-06-05 10:55:00,74.49,74.5,74.45,74.47,167393.0,66.1169,66.1258,66.0814,66.0992,167393.0
2023-06-05 11:00:00,74.47,74.5,74.46,74.47,437252.0,66.0992,66.1258,66.0903,66.0992,437252.0
2023-06-05 11:05:00,74.48,74.49,74.47,74.49,112906.0,66.108,66.1169,66.0992,66.1169,112906.0
2023-06-05 11:10:00,74.49,74.49,74.47,74.48,19542.0,66.1169,66.1169,66.0992,66.108,19542.0
2023-06-05 11:15:00,74.48,74.51,74.47,74.5,238378.0,66.108,66.1347,66.0992,66.1258,238378.0
2023-06-05 11:20:00,74.5,74.5,74.47,74.48,92523.0,66.1258,66.1258,66.0992,66.108,92523.0
2023-06-05 11:25:00,74.48,74.51,74.47,74.5,104679.0,66.108,66.1347,66.0992,66.1258,104679.0
2023-06-05 11:30:00,74.51,74.52,74.49,74.52,181926.0,66.1347,66.1435,66.1169,66.1435,181926.0
2023-06-05 11:35:00,74.52,74.52,74.46,74.47,288219.0,66.1435,66.1435,66.0903,66.0992,288219.0
2023-06-05 11:40:00,74.47,74.48,74.46,74.47,60845.0,66.0992,66.108,66.0903,66.0992,60845.0
2023-06-05 11:45:00,74.48,74.48,74.47,74.48,18981.0,66.108,66.108,66.0992,66.108,18981.0
2023-06-05 11:50:00,74.48,74.48,74.46,74.48,125268.0,66.108,66.108,66.0903,66.108,125268.0
2023-06-05 11:55:00,74.47,74.49,74.47,74.48,102750.0,66.0992,66.1169,66.0992,66.108,102750.0
2023-06-05 12:00:00,74.48,74.49,74.46,74.46,177797.0,66.108,66.1169,66.0903,66.0903,177797.0
2023-06-05 12:05:00,74.46,74.48,74.46,74.48,72282.0,66.0903,66.108,66.0903,66.108,72282.0
2023-06-05 12:10:00,74.48,74.52,74.47,74.52,333960.0,66.108,66.1435,66.0992,66.1435,333960.0
2023-06-05 12:15:00,74.52,74.53,74.5,74.51,302644.0,66.1435,66.1524,66.1258,66.1347,302644.0
2023-06-05 12:20:00,74.51,74.51,74.49,74.5,256361.0,66.1347,66.1347,66.1169,66.1258,256361.0
2023-06-05 12:25:00,74.5,74.51,74.49,74.5,57587.0,66.1258,66.1347,66.1169,66.1258,57587.0
2023-06-05 12:30:00,74.5,74.53,74.5,74.52,203242.0,66.1258,66.1524,66.1258,66.1435,203242.0
2023-06-05 12:35:00,74.52,74.52,74.51,74.51,128998.0,66.1435,66.1435,66.1347,66.1347,128998.0
2023-06-05 12:40:00,74.51,74.51,74.5,74.51,44792.0,66.1347,66.1347,66.1258,66.1347,44792.0
2023-06-05 12:45:00,74.51,74.53,74.5,74.51,103323.0,66.1347,66.1524,66.1258,66.1347,103323.0
2023-06-05 12:50:00,74.51,74.52,74.5,74.52,21145.0,66.1347,66.1435,66.1258,66.1435,21145.0
2023-06-05 12:55:00,74.52,74.53,74.51,74.53,224569.0,66.1435,66.1524,66.1347,66.1524,224569.0
2023-06-05 13:00:00,74.53,74.54,74.5,74.51,153359.0,66.1524,66.1613,66.1258,66.1347,153359.0
2023-06-05 13:05:00,74.51,74.53,74.5,74.52,109760.0,66.1347,66.1524,66.1258,66.1435,109760.0
2023-06-05 13:10:00,74.52,74.53,74.49,74.52,278144.0,66.1435,66.1524,66.1169,66.1435,278144.0
2023-06-05 13:15:00,74.51,74.52,74.47,74.5,363857.0,66.1347,66.1435,66.0992,66.1258,363857.0
2023-06-05 13:20:00,74.5,74.52,74.49,74.51,182318.0,66.1258,66.1435,66.1169,66.1347,182318.0
2023-06-05 13:25:00,74.51,74.52,74.45,74.47,231626.0,66.1347,66.1435,66.0814,66.0992,231626.0
2023-06-05 13:30:00,74.47,74.47,74.44,74.47,66725.0,66.0992,66.0992,66.0725,66.0992,66725.0
2023-06-05 13:35:00,74.47,74.47,74.44,74.45,75409.0,66.0992,66.0992,66.0725,66.0814,75409.0
2023-06-05 13:40:00,74.45,74.47,74.45,74.45,102185.0,66.0814,66.0992,66.0814,66.0814,102185.0
2023-06-05 13:45:00,74.45,74.49,74.45,74.48,154638.0,66.0814,66.1169,66.0814,66.108,154638.0
2023-06-05 13:50:00,74.48,74.48,74.47,74.47,65607.0,66.108,66.108,66.0992,66.0992,65607.0
2023-06-05 13:55:00,74.48,74.48,74.46,74.48,320327.0,66.108,66.108,66.0903,66.108,320327.0
2023-06-05 14:00:00,74.48,74.48,74.46,74.46,69935.0,66.108,66.108,66.0903,66.0903,69935.0
2023-06-05 14:05:00,74.46,74.47,74.42,74.44,128914.0,66.0903,66.0992,66.0548,66.0725,128914.0
2023-06-05 14:10:00,74.44,74.45,74.43,74.44,64056.0,66.0725,66.0814,66.0637,66.0725,64056.0
2023-06-05 14:15:00,74.44,74.47,74.44,74.47,56243.0,66.0725,66.0992,66.0725,66.0992,56243.0
2023-06-05 14:20:00,74.47,74.49,74.46,74.48,147380.0,66.0992,66.1169,66.0903,66.108,147380.0
2023-06-05 14:25:00,74.48,74.49,74.45,74.47,385695.0,66.108,66.1169,66.0814,66.0992,385695.0
2023-06-05 14:30:00,74.48,74.48,74.39,74.4,1028882.0,66.108,66.108,66.0282,66.037,1028882.0
2023-06-05 14:35:00,74.4,74.44,74.39,74.42,349102.0,66.037,66.0725,66.0282,66.0548,349102.0
2023-06-05 14:40:00,74.42,74.46,74.41,74.45,175571.0,66.0548,66.0903,66.0459,66.0814,175571.0
2023-06-05 14:45:00,74.45,74.45,74.42,74.43,89832.0,66.0814,66.0814,66.0548,66.0637,89832.0
2023-06-05 14:50:00,74.44,74.46,74.41,74.46,349901.0,66.0725,66.0903,66.0459,66.0903,349901.0
2023-06-05 14:55:00,74.45,74.47,74.45,74.47,291064.0,66.0814,66.0992,66.0814,66.0992,291064.0
2023-06-05 15:00:00,74.48,74.48,74.42,74.42,224747.0,66.108,66.108,66.0548,66.0548,224747.0
2023-06-05 15:05:00,74.42,74.46,74.42,74.46,324304.0,66.0548,66.0903,66.0548,66.0903,324304.0
2023-06-05 15:10:00,74.45,74.49,74.44,74.48,254545.0,66.0814,66.1169,66.0725,66.108,254545.0
2023-06-05 15:15:00,74.48,74.49,74.46,74.47,236245.0,66.108,66.1169,66.0903,66.0992,236245.0
2023-06-05 15:20:00,74.47,74.49,74.46,74.49,134219.0,66.0992,66.1169,66.0903,66.1169,134219.0
2023-06-05 15:25:00,74.5,74.5,74.46,74.48,116341.0,66.1258,66.1258,66.0903,66.108,116341.0
2023-06-05 15:30:00,74.48,74.5,74.47,74.48,276782.0,66.108,66.1258,66.0992,66.108,276782.0
2023-06-05 15:35:00,74.47,74.48,74.43,74.44,284039.0,66.0992,66.108,66.0637,66.0725,284039.0
2023-06-05 15:40:00,74.44,74.46,74.44,74.45,234017.0,66.0725,66.0903,66.0725,66.0814,234017.0
2023-06-05 15:45:00,74.45,74.46,74.44,74.45,498048.0,66.0814,66.0903,66.0725,66.0814,498048.0
2023-06-05 15:50:00,74.45,74.46,74.43,74.45,783784.0,66.0814,66.0903,66.0637,66.0814,783784.0
2023-06-05 15:55:00,74.45,74.54,74.44,74.53,2530533.0,66.0814,66.1613,66.0725,66.1524,2530533.0
2023-06-06 09:30:00,74.45,74.48,74.41,74.42,155033.0,66.0814,66.108,66.0459,66.0548,155033.0
2023-06-06 09:35:00,74.42,74.42,74.37,74.38,183026.0,66.0548,66.0548,66.0104,66.0193,183026.0
2023-06-06 09:40:00,74.38,74.38,74.34,74.36,895269.0,66.0193,66.0193,65.9838,66.0015,895269.0
2023-06-06 09:45:00,74.36,74.37,74.33,74.36,136595.0,66.0015,66.0104,65.9749,66.0015,136595.0
2023-06-06 09:50:00,74.37,74.37,74.33,74.36,185272.0,66.0104,66.0104,65.9749,66.0015,185272.0
2023-06-06 09:55:00,74.35,74.36,74.32,74.34,353737.0,65.9926,66.0015,65.966,65.9838,353737.0
2023-06-06 10:00:00,74.34,74.37,74.33,74.36,111224.0,65.9838,66.0104,65.9749,66.0015,111224.0
2023-06-06 10:05:00,74.36,74.42,74.35,74.41,157059.0,66.0015,66.0548,65.9926,66.0459,157059.0
2023-06-06 10:10:00,74.41,74.43,74.4,74.41,167930.0,66.0459,66.0637,66.037,66.0459,167930.0
2023-06-06 10:15:00,74.41,74.41,74.37,74.41,282642.0,66.0459,66.0459,66.0104,66.0459,282642.0
2023-06-06 10:20:00,74.41,74.43,74.39,74.43,124247.0,66.0459,66.0637,66.0282,66.0637,124247.0
2023-06-06 10:25:00,74.43,74.45,74.42,74.42,95928.0,66.0637,66.0814,66.0548,66.0548,95928.0
2023-06-06 10:30:00,74.43,74.46,74.42,74.46,123494.0,66.0637,66.0903,66.0548,66.0903,123494.0
2023-06-06 10:35:00,74.45,74.46,74.41,74.42,223845.0,66.0814,66.0903,66.0459,66.0548,223845.0
2023-06-06 10:40:00,74.42,74.46,74.41,74.45,144083.0,66.0548,66.0903,66.0459,66.0814,144083.0
2023-06-06 10:45:00,74.46,74.5,74.46,74.5,210146.0,66.0903,66.1258,66.0903,66.1258,210146.0
2023-06-06 10:50:00,74.51,74.52,74.49,74.5,968598.0,66.1347,66.1435,66.1169,66.1258,968598.0
2023-06-06 10:55:00,74.5,74.51,74.46,74.48,346486.0,66.1258,66.1347,66.0903,66.108,346486.0
2023-06-06 11:00:00,74.48,74.5,74.46,74.5,164387.0,66.108,66.1258,66.0903,66.1258,164387.0
2023-06-06 11:05:00,74.5,74.51,74.48,74.5,109241.0,66.1258,66.1347,66.108,66.1258,109241.0
2023-06-06 11:10:00,74.5,74.5,74.47,74.48,113593.0,66.1258,66.1258,66.0992,66.108,113593.0
2023-06-06 11:15:00,74.48,74.49,74.47,74.49,156915.0,66.108,66.1169,66.0992,66.1169,156915.0
2023-06-06 11:20:00,74.49,74.49,74.44,74.45,315022.0,66.1169,66.1169,66.0725,66.0814,315022.0
2023-06-06 11:25:00,74.45,74.47,74.42,74.45,202797.0,66.0814,66.0992,66.0548,66.0814,202797.0
2023-06-06 11:30:00,74.45,74.47,74.45,74.45,125631.0,66.0814,66.0992,66.0814,66.0814,125631.0
2023-06-06 11:35:00,74.46,74.48,74.45,74.48,649778.0,66.0903,66.108,66.0814,66.108,649778.0
2023-06-06 11:40:00,74.48,74.48,74.45,74.47,244818.0,66.108,66.108,66.0814,66.0992,244818.0
2023-06-06 11:45:00,74.47,74.52,74.46,74.52,411877.0,66.0992,66.1435,66.0903,66.1435,411877.0
2023-06-06 11:50:00,74.52,74.52,74.5,74.5,140990.0,66.1435,66.1435,66.1258,66.1258,140990.0
2023-06-06 11:55:00,74.5,74.52,74.5,74.52,49086.0,66.1258,66.1435,66.1258,66.1435,49086.0
2023-06-06 12:00:00,74.51,74.53,74.51,74.52,80064.0,66.1347,66.1524,66.1347,66.1435,80064.0
2023-06-06 12:05:00,74.53,74.53,74.49,74.51,244047.0,66.1524,66.1524,66.1169,66.1347,244047.0
2023-06-06 12:10:00,74.52,74.52,74.48,74.48,122559.0,66.1435,66.1435,66.108,66.108,122559.0
2023-06-06 12:15:00,74.49,74.51,74.47,74.5,473720.0,66.1169,66.1347,66.0992,66.1258,473720.0
2023-06-06 12:20:00,74.5,74.51,74.49,74.5,172877.0,66.1258,66.1347,66.1169,66.1258,172877.0
2023-06-06 12:25:00,74.5,74.51,74.49,74.5,68383.0,66.1258,66.1347,66.1169,66.1258,68383.0
2023-06-06 12:30:00,74.5,74.51,74.5,74.51,24193.0,66.1258,66.1347,66.1258,66.1347,24193.0
2023-06-06 12:35:00,74.5,74.51,74.48,74.48,153586.0,66.1258,66.1347,66.108,66.108,153586.0
2023-06-06 12:40:00,74.48,74.49,74.47,74.49,289861.0,66.108,66.1169,66.0992,66.1169,289861.0
2023-06-06 12:45:00,74.49,74.5,74.47,74.48,453432.0,66.1169,66.1258,66.0992,66.108,453432.0
2023-06-06 12:50:00,74.48,74.49,74.47,74.48,60400.0,66.108,66.1169,66.0992,66.108,60400.0
2023-06-06 12:55:00,74.48,74.49,74.46,74.48,69845.0,66.108,66.1169,66.0903,66.108,69845.0
2023-06-06 13:00:00,74.48,74.49,74.47,74.48,46558.0,66.108,66.1169,66.0992,66.108,46558.0
2023-06-06 13:05:00,74.47,74.49,74.46,74.48,356475.0,66.0992,66.1169,66.0903,66.108,356475.0
2023-06-06 13:10:00,74.48,74.5,74.48,74.49,77483.0,66.108,66.1258,66.108,66.1169,77483.0
2023-06-06 13:15:00,74.5,74.51,74.47,74.48,164541.0,66.1258,66.1347,66.0992,66.108,164541.0
2023-06-06 13:20:00,74.48,74.48,74.44,74.45,250130.0,66.108,66.108,66.0725,66.0814,250130.0
2023-06-06 13:25:00,74.45,74.47,74.43,74.47,175517.0,66.0814,66.0992,66.0637,66.0992,175517.0
2023-06-06 13:30:00,74.47,74.48,74.45,74.47,340934.0,66.0992,66.108,66.0814,66.0992,340934.0
2023-06-06 13:35:00,74.48,74.49,74.47,74.48,93627.0,66.108,66.1169,66.0992,66.108,93627.0
2023-06-06 13:40:00,74.48,74.49,74.48,74.48,46755.0,66.108,66.1169,66.108,66.108,46755.0
2023-06-06 13:45:00,74.48,74.49,74.48,74.48,90685.0,66.108,66.1169,66.108,66.108,90685.0
2023-06-06 13:50:00,74.48,74.49,74.48,74.48,51442.0,66.108,66.1169,66.108,66.108,51442.0
2023-06-06 13:55:00,74.48,74.49,74.46,74.47,283380.0,66.108,66.1169,66.0903,66.0992,283380.0
2023-06-06 14:00:00,74.47,74.48,74.45,74.48,383922.0,66.0992,66.108,66.0814,66.108,383922.0
2023-06-06 14:05:00,74.48,74.5,74.47,74.5,61941.0,66.108,66.1258,66.0992,66.1258,61941.0
2023-06-06 14:10:00,74.49,74.52,74.49,74.52,84268.0,66.1169,66.1435,66.1169,66.1435,84268.0
2023-06-06 14:15:00,74.52,74.53,74.5,74.51,204115.0,66.1435,66.1524,66.1258,66.1347,204115.0
2023-06-06 14:20:00,74.51,74.52,74.49,74.51,280362.0,66.1347,66.1435,66.1169,66.1347,280362.0
2023-06-06 14:25:00,74.51,74.52,74.5,74.52,70321.0,66.1347,66.1435,66.1258,66.1435,70321.0
2023-06-06 14:30:00,74.52,74.53,74.51,74.53,336866.0,66.1435,66.1524,66.1347,66.1524,336866.0
2023-06-06 14:35:00,74.53,74.53,74.52,74.53,63147.0,66.1524,66.1524,66.1435,66.1524,63147.0
2023-06-06 14:40:00,74.53,74.55,74.53,74.54,78365.0,66.1524,66.1702,66.1524,66.1613,78365.0
2023-06-06 14:45:00,74.55,74.56,74.54,74.56,139553.0,66.1702,66.179,66.1613,66.179,139553.0
2023-06-06 14:50:00,74.56,74.58,74.55,74.57,114693.0,66.179,66.1968,66.1702,66.1879,114693.0
2023-06-06 14:55:00,74.58,74.6,74.57,74.59,117269.0,66.1968,66.2145,66.1879,66.2057,117269.0
2023-06-06 15:00:00,74.6,74.61,74.59,74.61,213542.0,66.2145,66.2234,66.2057,66.2234,213542.0
2023-06-06 15:05:00,74.6,74.61,74.6,74.6,417486.0,66.2145,66.2234,66.2145,66.2145,417486.0
2023-06-06 15:10:00,74.61,74.61,74.6,74.61,140041.0,66.2234,66.2234,66.2145,66.2234,140041.0
2023-06-06 15:15:00,74.61,74.63,74.6,74.63,115109.0,66.2234,66.2412,66.2145,66.2412,115109.0
2023-06-06 15:20:00,74.62,74.65,74.62,74.65,224884.0,66.2323,66.2589,66.2323,66.2589,224884.0
2023-06-06 15:25:00,74.65,74.66,74.64,74.66,211807.0,66.2589,66.2678,66.2501,66.2678,211807.0
2023-06-06 15:30:00,74.66,74.66,74.63,74.64,491249.0,66.2678,66.2678,66.2412,66.2501,491249.0
2023-06-06 15:35:00,74.64,74.65,74.57,74.58,314038.0,66.2501,66.2589,66.1879,66.1968,314038.0
2023-06-06 15:40:00,74.59,74.62,74.57,74.62,346098.0,66.2057,66.2323,66.1879,66.2323,346098.0
2023-06-06 15:45:00,74.62,74.64,74.6,74.63,401511.0,66.2323,66.2501,66.2145,66.2412,401511.0
2023-06-06 15:50:00,74.63,74.65,74.62,74.63,699968.0,66.2412,66.2589,66.2323,66.2412,699968.0
2023-06-06 15:55:00,74.63,74.65,74.6,74.63,1009952.0,66.2412,66.2589,66.2145,66.2412,1009952.0
2023-06-07 09:30:00,74.7,74.75,74.67,74.73,867849.0,66.3033,66.3477,66.2767,66.3299,867849.0
2023-06-07 09:35:00,74.75,74.79,74.73,74.77,781613.0,66.3477,66.3832,66.3299,66.3654,781613.0
2023-06-07 09:40:00,74.78,74.79,74.77,74.78,415018.0,66.3743,66.3832,66.3654,66.3743,415018.0
2023-06-07 09:45:00,74.78,74.79,74.75,74.76,316693.0,66.3743,66.3832,66.3477,66.3566,316693.0
2023-06-07 09:50:00,74.76,74.78,74.72,74.73,369297.0,66.3566,66.3743,66.3211,66.3299,369297.0
2023-06-07 09:55:00,74.73,74.79,74.72,74.78,672254.0,66.3299,66.3832,66.3211,66.3743,672254.0
2023-06-07 10:00:00,74.78,74.78,74.7,74.7,690846.0,66.3743,66.3743,66.3033,66.3033,690846.0
2023-06-07 10:05:00,74.7,74.72,74.69,74.7,472101.0,66.3033,66.3211,66.2944,66.3033,472101.0
2023-06-07 10:10:00,74.7,74.72,74.67,74.68,249136.0,66.3033,66.3211,66.2767,66.2856,249136.0
2023-06-07 10:15:00,74.69,74.69,74.66,74.67,184061.0,66.2944,66.2944,66.2678,66.2767,184061.0
2023-06-07 10:20:00,74.67,74.67,74.62,74.63,292571.0,66.2767,66.2767,66.2323,66.2412,292571.0
2023-06-07 10:25:00,74.62,74.63,74.59,74.63,509662.0,66.2323,66.2412,66.2057,66.2412,509662.0
2023-06-07 10:30:00,74.63,74.63,74.57,74.58,407937.0,66.2412,66.2412,66.1879,66.1968,407937.0
2023-06-07 10:35:00,74.58,74.58,74.49,74.5,560253.0,66.1968,66.1968,66.1169,66.1258,560253.0
2023-06-07 10:40:00,74.5,74.63,74.45,74.47,605963.0,66.1258,66.2412,66.0814,66.0992,605963.0
2023-06-07 10:45:00,74.47,74.49,74.46,74.48,97582.0,66.0992,66.1169,66.0903,66.108,97582.0
2023-06-07 10:50:00,74.48,74.49,74.45,74.47,140703.0,66.108,66.1169,66.0814,66.0992,140703.0
2023-06-07 10:55:00,74.47,74.48,74.45,74.47,165087.0,66.0992,66.108,66.0814,66.0992,165087.0
2023-06-07 11:00:00,74.47,74.49,74.45,74.48,166357.0,66.0992,66.1169,66.0814,66.108,166357.0
2023-06-07 11:05:00,74.48,74.48,74.45,74.45,317210.0,66.108,66.108,66.0814,66.0814,317210.0
2023-06-07 11:10:00,74.45,74.46,74.42,74.45,211265.0,66.0814,66.0903,66.0548,66.0814,211265.0
2023-06-07 11:15:00,74.45,74.45,74.42,74.42,145695.0,66.0814,66.0814,66.0548,66.0548,145695.0
2023-06-07 11:20:00,74.42,74.44,74.41,74.42,157277.0,66.0548,66.0725,66.0459,66.0548,157277.0
2023-06-07 11:25:00,74.41,74.43,74.41,74.42,206151.0,66.0459,66.0637,66.0459,66.0548,206151.0
2023-06-07 11:30:00,74.42,74.42,74.4,74.42,505119.0,66.0548,66.0548,66.037,66.0548,505119.0
2023-06-07 11:35:00,74.41,74.42,74.39,74.4,398593.0,66.0459,66.0548,66.0282,66.037,398593.0
2023-06-07 11:40:00,74.4,74.41,74.36,74.37,185276.0,66.037,66.0459,66.0015,66.0104,185276.0
2023-06-07 11:45:00,74.37,74.42,74.37,74.4,357249.0,66.0104,66.0548,66.0104,66.037,357249.0
2023-06-07 11:50:00,74.4,74.4,74.35,74.36,257058.0,66.037,66.037,65.9926,66.0015,257058.0
2023-06-07 11:55:00,74.36,74.36,74.34,74.34,365148.0,66.0015,66.0015,65.9838,65.9838,365148.0
2023-06-07 12:00:00,74.34,74.36,74.34,74.34,329521.0,65.9838,66.0015,65.9838,65.9838,329521.0
2023-06-07 12:05:00,74.35,74.35,74.33,74.34,168322.0,65.9926,65.9926,65.9749,65.9838,168322.0
2023-06-07 12:10:00,74.34,74.35,74.31,74.31,158626.0,65.9838,65.9926,65.9571,65.9571,158626.0
2023-06-07 12:15:00,74.31,74.32,74.24,74.25,663150.0,65.9571,65.966,65.895,65.9039,663150.0
2023-06-07 12:20:00,74.25,74.28,74.23,74.27,1408785.0,65.9039,65.9305,65.8861,65.9216,1408785.0
2023-06-07 12:25:00,74.27,74.27,74.23,74.26,296558.0,65.9216,65.9216,65.8861,65.9128,296558.0
2023-06-07 12:30:00,74.26,74.29,74.25,74.29,238978.0,65.9128,65.9394,65.9039,65.9394,238978.0
2023-06-07 12:35:00,74.29,74.3,74.28,74.28,355768.0,65.9394,65.9483,65.9305,65.9305,355768.0
2023-06-07 12:40:00,74.28,74.29,74.26,74.28,530146.0,65.9305,65.9394,65.9128,65.9305,530146.0
2023-06-07 12:45:00,74.28,74.29,74.24,74.24,288065.0,65.9305,65.9394,65.895,65.895,288065.0
2023-06-07 12:50:00,74.24,74.25,74.22,74.22,534494.0,65.895,65.9039,65.8773,65.8773,534494.0
2023-06-07 12:55:00,74.22,74.23,74.19,74.21,571596.0,65.8773,65.8861,65.8506,65.8684,571596.0
2023-06-07 13:00:00,74.21,74.22,74.18,74.19,251688.0,65.8684,65.8773,65.8418,65.8506,251688.0
2023-06-07 13:05:00,74.18,74.21,74.17,74.2,463023.0,65.8418,65.8684,65.8329,65.8595,463023.0
2023-06-07 13:10:00,74.2,74.24,74.17,74.17,459896.0,65.8595,65.895,65.8329,65.8329,459896.0
2023-06-07 13:15:00,74.17,74.21,74.14,74.15,330511.0,65.8329,65.8684,65.8063,65.8151,330511.0
2023-06-07 13:20:00,74.15,74.17,74.14,74.16,387743.0,65.8151,65.8329,65.8063,65.824,387743.0
2023-06-07 13:25:00,74.15,74.2,74.15,74.18,472827.0,65.8151,65.8595,65.8151,65.8418,472827.0
2023-06-07 13:30:00,74.17,74.19,74.16,74.19,766669.0,65.8329,65.8506,65.824,65.8506,766669.0
2023-06-07 13:35:00,74.19,74.22,74.18,74.21,464906.0,65.8506,65.8773,65.8418,65.8684,464906.0
2023-06-07 13:40:00,74.21,74.24,74.2,74.23,257088.0,65.8684,65.895,65.8595,65.8861,257088.0
2023-06-07 13:45:00,74.24,74.27,74.24,74.24,645363.0,65.895,65.9216,65.895,65.895,645363.0
2023-06-07 13:50:00,74.25,74.25,74.23,74.25,336614.0,65.9039,65.9039,65.8861,65.9039,336614.0
2023-06-07 13:55:00,74.25,74.32,74.25,74.31,373861.0,65.9039,65.966,65.9039,65.9571,373861.0
2023-06-07 14:00:00,74.3,74.33,74.29,74.31,425071.0,65.9483,65.9749,65.9394,65.9571,425071.0
2023-06-07 14:05:00,74.32,74.33,74.3,74.31,226041.0,65.966,65.9749,65.9483,65.9571,226041.0
2023-06-07 14:10:00,74.31,74.32,74.28,74.31,272340.0,65.9571,65.966,65.9305,65.9571,272340.0
2023-06-07 14:15:00,74.31,74.32,74.29,74.31,244147.0,65.9571,65.966,65.9394,65.9571,244147.0
2023-06-07 14:20:00,74.31,74.33,74.29,74.3,164895.0,65.9571,65.9749,65.9394,65.9483,164895.0
2023-06-07 14:25:00,74.31,74.31,74.28,74.3,517218.0,65.9571,65.9571,65.9305,65.9483,517218.0
2023-06-07 14:30:00,74.3,74.3,74.27,74.28,90597.0,65.9483,65.9483,65.9216,65.9305,90597.0
2023-06-07 14:35:00,74.28,74.28,74.25,74.28,219959.0,65.9305,65.9305,65.9039,65.9305,219959.0
2023-06-07 14:40:00,74.28,74.29,74.26,74.27,119581.0,65.9305,65.9394,65.9128,65.9216,119581.0
2023-06-07 14:45:00,74.27,74.29,74.26,74.29,75356.0,65.9216,65.9394,65.9128,65.9394,75356.0
2023-06-07 14:50:00,74.28,74.32,74.27,74.31,242807.0,65.9305,65.966,65.9216,65.9571,242807.0
2023-06-07 14:55:00,74.31,74.33,74.3,74.33,145335.0,65.9571,65.9749,65.9483,65.9749,145335.0
2023-06-07 15:00:00,74.33,74.34,74.31,74.31,82265.0,65.9749,65.9838,65.9571,65.9571,82265.0
2023-06-07 15:05:00,74.31,74.32,74.3,74.31,217260.0,65.9571,65.966,65.9483,65.9571,217260.0
2023-06-07 15:10:00,74.3,74.32,74.29,74.3,254590.0,65.9483,65.966,65.9394,65.9483,254590.0
2023-06-07 15:15:00,74.3,74.32,74.29,74.29,174737.0,65.9483,65.966,65.9394,65.9394,174737.0
2023-06-07 15:20:00,74.3,74.34,74.3,74.31,153852.0,65.9483,65.9838,65.9483,65.9571,153852.0
2023-06-07 15:25:00,74.31,74.31,74.29,74.31,52872.0,65.9571,65.9571,65.9394,65.9571,52872.0
2023-06-07 15:30:00,74.31,74.32,74.28,74.28,97302.0,65.9571,65.966,65.9305,65.9305,97302.0
2023-06-07 15:35:00,74.28,74.3,74.26,74.27,113447.0,65.9305,65.9483,65.9128,65.9216,113447.0
2023-06-07 15:40:00,74.27,74.27,74.23,74.23,614495.0,65.9216,65.9216,65.8861,65.8861,614495.0
2023-06-07 15:45:00,74.24,74.25,74.22,74.24,345718.0,65.895,65.9039,65.8773,65.895,345718.0
2023-06-07 15:50:00,74.25,74.26,74.22,74.23,453997.0,65.9039,65.9128,65.8773,65.8861,453997.0
2023-06-07 15:55:00,74.23,74.26,74.2,74.25,2072001.0,65.8861,65.9128,65.8595,65.9039,2072001.0
2023-06-08 09:30:00,74.23,74.37,74.23,74.36,1088564.0,65.8861,66.0104,65.8861,66.0015,1088564.0
2023-06-08 09:35:00,74.37,74.42,74.34,74.38,795430.0,66.0104,66.0548,65.9838,66.0193,795430.0
2023-06-08 09:40:00,74.38,74.42,74.37,74.38,286034.0,66.0193,66.0548,66.0104,66.0193,286034.0
2023-06-08 09:45:00,74.38,74.38,74.35,74.37,1510545.0,66.0193,66.0193,65.9926,66.0104,1510545.0
2023-06-08 09:50:00,74.37,74.38,74.33,74.34,628539.0,66.0104,66.0193,65.9749,65.9838,628539.0
2023-06-08 09:55:00,74.34,74.38,74.33,74.37,1033971.0,65.9838,66.0193,65.9749,66.0104,1033971.0
2023-06-08 10:00:00,74.37,74.4,74.36,74.38,271509.0,66.0104,66.037,66.0015,66.0193,271509.0
2023-06-08 10:05:00,74.38,74.4,74.36,74.37,728592.0,66.0193,66.037,66.0015,66.0104,728592.0
2023-06-08 10:10:00,74.37,74.44,74.37,74.44,254354.0,66.0104,66.0725,66.0104,66.0725,254354.0
2023-06-08 10:15:00,74.44,74.44,74.39,74.41,480193.0,66.0725,66.0725,66.0282,66.0459,480193.0
2023-06-08 10:20:00,74.41,74.42,74.39,74.41,1499309.0,66.0459,66.0548,66.0282,66.0459,1499309.0
2023-06-08 10:25:00,74.41,74.44,74.39,74.42,515120.0,66.0459,66.0725,66.0282,66.0548,515120.0
2023-06-08 10:30:00,74.43,74.44,74.4,74.41,299188.0,66.0637,66.0725,66.037,66.0459,299188.0
2023-06-08 10:35:00,74.41,74.43,74.4,74.43,926341.0,66.0459,66.0637,66.037,66.0637,926341.0
2023-06-08 10:40:00,74.43,74.45,74.42,74.44,101998.0,66.0637,66.0814,66.0548,66.0725,101998.0
2023-06-08 10:45:00,74.44,74.47,74.44,74.45,117678.0,66.0725,66.0992,66.0725,66.0814,117678.0
2023-06-08 10:50:00,74.45,74.48,74.44,74.48,239880.0,66.0814,66.108,66.0725,66.108,239880.0
2023-06-08 10:55:00,74.48,74.52,74.47,74.51,130011.0,66.108,66.1435,66.0992,66.1347,130011.0
2023-06-08 11:00:00,74.51,74.53,74.5,74.52,407137.0,66.1347,66.1524,66.1258,66.1435,407137.0
2023-06-08 11:05:00,74.52,74.54,74.51,74.54,157716.0,66.1435,66.1613,66.1347,66.1613,157716.0
2023-06-08 11:10:00,74.54,74.55,74.51,74.52,218868.0,66.1613,66.1702,66.1347,66.1435,218868.0
2023-06-08 11:15:00,74.52,74.53,74.48,74.5,366930.0,66.1435,66.1524,66.108,66.1258,366930.0
2023-06-08 11:20:00,74.5,74.53,74.5,74.53,136349.0,66.1258,66.1524,66.1258,66.1524,136349.0
2023-06-08 11:25:00,74.53,74.54,74.51,74.53,517519.0,66.1524,66.1613,66.1347,66.1524,517519.0
2023-06-08 11:30:00,74.53,74.53,74.5,74.51,62278.0,66.1524,66.1524,66.1258,66.1347,62278.0
2023-06-08 11:35:00,74.51,74.52,74.5,74.52,115145.0,66.1347,66.1435,66.1258,66.1435,115145.0
2023-06-08 11:40:00,74.52,74.53,74.51,74.52,74506.0,66.1435,66.1524,66.1347,66.1435,74506.0
2023-06-08 11:45:00,74.53,74.53,74.5,74.52,72572.0,66.1524,66.1524,66.1258,66.1435,72572.0
2023-06-08 11:50:00,74.53,74.54,74.52,74.53,183702.0,66.1524,66.1613,66.1435,66.1524,183702.0
2023-06-08 11:55:00,74.53,74.55,74.52,74.53,118842.0,66.1524,66.1702,66.1435,66.1524,118842.0
2023-06-08 12:00:00,74.53,74.53,74.51,74.52,144278.0,66.1524,66.1524,66.1347,66.1435,144278.0
2023-06-08 12:05:00,74.52,74.54,74.5,74.52,105730.0,66.1435,66.1613,66.1258,66.1435,105730.0
2023-06-08 12:10:00,74.52,74.54,74.51,74.54,88558.0,66.1435,66.1613,66.1347,66.1613,88558.0
2023-06-08 12:15:00,74.53,74.57,74.52,74.57,132213.0,66.1524,66.1879,66.1435,66.1879,132213.0
2023-06-08 12:20:00,74.56,74.59,74.56,74.59,111998.0,66.179,66.2057,66.179,66.2057,111998.0
2023-06-08 12:25:00,74.59,74.61,74.57,74.61,191936.0,66.2057,66.2234,66.1879,66.2234,191936.0
2023-06-08 12:30:00,74.61,74.61,74.57,74.61,199264.0,66.2234,66.2234,66.1879,66.2234,199264.0
2023-06-08 12:35:00,74.6,74.61,74.59,74.59,282928.0,66.2145,66.2234,66.2057,66.2057,282928.0
2023-06-08 12:40:00,74.59,74.61,74.58,74.61,176377.0,66.2057,66.2234,66.1968,66.2234,176377.0
2023-06-08 12:45:00,74.6,74.62,74.58,74.62,193738.0,66.2145,66.2323,66.1968,66.2323,193738.0
2023-06-08 12:50:00,74.62,74.62,74.6,74.62,157940.0,66.2323,66.2323,66.2145,66.2323,157940.0
2023-06-08 12:55:00,74.62,74.63,74.61,74.62,132917.0,66.2323,66.2412,66.2234,66.2323,132917.0
2023-06-08 13:00:00,74.61,74.64,74.61,74.64,126790.0,66.2234,66.2501,66.2234,66.2501,126790.0
2023-06-08 13:05:00,74.64,74.66,74.63,74.65,221130.0,66.2501,66.2678,66.2412,66.2589,221130.0
2023-06-08 13:10:00,74.66,74.68,74.64,74.67,387943.0,66.2678,66.2856,66.2501,66.2767,387943.0
2023-06-08 13:15:00,74.67,74.67,74.66,74.67,158394.0,66.2767,66.2767,66.2678,66.2767,158394.0
2023-06-08 13:20:00,74.67,74.68,74.63,74.64,558832.0,66.2767,66.2856,66.2412,66.2501,558832.0
2023-06-08 13:25:00,74.64,74.64,74.63,74.63,200702.0,66.2501,66.2501,66.2412,66.2412,200702.0
2023-06-08 13:30:00,74.63,74.64,74.62,74.62,171374.0,66.2412,66.2501,66.2323,66.2323,171374.0
2023-06-08 13:35:00,74.62,74.63,74.59,74.6,457060.0,66.2323,66.2412,66.2057,66.2145,457060.0
2023-06-08 13:40:00,74.6,74.61,74.59,74.61,194782.0,66.2145,66.2234,66.2057,66.2234,194782.0
2023-06-08 13:45:00,74.61,74.61,74.59,74.61,143459.0,66.2234,66.2234,66.2057,66.2234,143459.0
2023-06-08 13:50:00,74.61,74.63,74.6,74.62,322584.0,66.2234,66.2412,66.2145,66.2323,322584.0
2023-06-08 13:55:00,74.63,74.63,74.6,74.61,343847.0,66.2412,66.2412,66.2145,66.2234,343847.0
2023-06-08 14:00:00,74.61,74.64,74.6,74.63,189125.0,66.2234,66.2501,66.2145,66.2412,189125.0
2023-06-08 14:05:00,74.63,74.64,74.59,74.59,423294.0,66.2412,66.2501,66.2057,66.2057,423294.0
2023-06-08 14:10:00,74.59,74.61,74.58,74.61,436194.0,66.2057,66.2234,66.1968,66.2234,436194.0
2023-06-08 14:15:00,74.61,74.62,74.59,74.61,226321.0,66.2234,66.2323,66.2057,66.2234,226321.0
2023-06-08 14:20:00,74.61,74.63,74.6,74.63,148148.0,66.2234,66.2412,66.2145,66.2412,148148.0
2023-06-08 14:25:00,74.63,74.63,74.61,74.62,43922.0,66.2412,66.2412,66.2234,66.2323,43922.0
2023-06-08 14:30:00,74.62,74.64,74.62,74.64,401768.0,66.2323,66.2501,66.2323,66.2501,401768.0
2023-06-08 14:35:00,74.64,74.65,74.61,74.62,224846.0,66.2501,66.2589,66.2234,66.2323,224846.0
2023-06-08 14:40:00,74.62,74.62,74.58,74.59,126792.0,66.2323,66.2323,66.1968,66.2057,126792.0
2023-06-08 14:45:00,74.59,74.6,74.58,74.59,611674.0,66.2057,66.2145,66.1968,66.2057,611674.0
2023-06-08 14:50:00,74.6,74.62,74.59,74.61,408190.0,66.2145,66.2323,66.2057,66.2234,408190.0
2023-06-08 14:55:00,74.61,74.61,74.59,74.59,610618.0,66.2234,66.2234,66.2057,66.2057,610618.0
2023-06-08 15:00:00,74.6,74.6,74.59,74.59,358425.0,66.2145,66.2145,66.2057,66.2057,358425.0
2023-06-08 15:05:00,74.59,74.61,74.58,74.61,806618.0,66.2057,66.2234,66.1968,66.2234,806618.0
2023-06-08 15:10:00,74.61,74.64,74.6,74.63,229747.0,66.2234,66.2501,66.2145,66.2412,229747.0
2023-06-08 15:15:00,74.63,74.64,74.6,74.61,96351.0,66.2412,66.2501,66.2145,66.2234,96351.0
2023-06-08 15:20:00,74.61,74.63,74.6,74.63,116108.0,66.2234,66.2412,66.2145,66.2412,116108.0
2023-06-08 15:25:00,74.62,74.64,74.62,74.64,418222.0,66.2323,66.2501,66.2323,66.2501,418222.0
2023-06-08 15:30:00,74.63,74.65,74.62,74.64,297909.0,66.2412,66.2589,66.2323,66.2501,297909.0
2023-06-08 15:35:00,74.64,74.67,74.63,74.67,380190.0,66.2501,66.2767,66.2412,66.2767,380190.0
2023-06-08 15:40:00,74.67,74.7,74.67,74.7,873397.0,66.2767,66.3033,66.2767,66.3033,873397.0
2023-06-08 15:45:00,74.7,74.72,74.69,74.72,1142445.0,66.3033,66.3211,66.2944,66.3211,1142445.0
2023-06-08 15:50:00,74.72,74.74,74.71,74.73,1091217.0,66.3211,66.3388,66.3122,66.3299,1091217.0
2023-06-08 15:55:00,74.73,74.74,74.7,74.71,1528250.0,66.3299,66.3388,66.3033,66.3122,1528250.0
2023-06-09 09:30:00,74.76,74.79,74.73,74.75,682922.0,66.3566,66.3832,66.3299,66.3477,682922.0
2023-06-09 09:35:00,74.75,74.77,74.72,74.77,280500.0,66.3477,66.3654,66.3211,66.3654,280500.0
2023-06-09 09:40:00,74.77,74.77,74.73,74.73,202344.0,66.3654,66.3654,66.3299,66.3299,202344.0
2023-06-09 09:45:00,74.73,74.77,74.73,74.75,384632.0,66.3299,66.3654,66.3299,66.3477,384632.0
2023-06-09 09:50:00,74.75,74.75,74.71,74.72,577284.0,66.3477,66.3477,66.3122,66.3211,577284.0
2023-06-09 09:55:00,74.72,74.73,74.69,74.7,544738.0,66.3211,66.3299,66.2944,66.3033,544738.0
2023-06-09 10:00:00,74.7,74.77,74.69,74.76,173491.0,66.3033,66.3654,66.2944,66.3566,173491.0
2023-06-09 10:05:00,74.77,74.81,74.77,74.8,334695.0,66.3654,66.4009,66.3654,66.3921,334695.0
2023-06-09 10:10:00,74.8,74.81,74.77,74.8,264062.0,66.3921,66.4009,66.3654,66.3921,264062.0
2023-06-09 10:15:00,74.81,74.83,74.8,74.83,191952.0,66.4009,66.4187,66.3921,66.4187,191952.0
2023-06-09 10:20:00,74.83,74.86,74.83,74.84,907949.0,66.4187,66.4453,66.4187,66.4276,907949.0
2023-06-09 10:25:00,74.85,74.85,74.82,74.84,424790.0,66.4364,66.4364,66.4098,66.4276,424790.0
2023-06-09 10:30:00,74.84,74.85,74.8,74.81,373641.0,66.4276,66.4364,66.3921,66.4009,373641.0
2023-06-09 10:35:00,74.8,74.84,74.79,74.81,115602.0,66.3921,66.4276,66.3832,66.4009,115602.0
2023-06-09 10:40:00,74.81,74.82,74.78,74.8,426064.0,66.4009,66.4098,66.3743,66.3921,426064.0
2023-06-09 10:45:00,74.8,74.81,74.77,74.78,358683.0,66.3921,66.4009,66.3654,66.3743,358683.0
2023-06-09 10:50:00,74.78,74.79,74.72,74.78,897150.0,66.3743,66.3832,66.3211,66.3743,897150.0
2023-06-09 10:55:00,74.78,74.8,74.76,74.77,220470.0,66.3743,66.3921,66.3566,66.3654,220470.0
2023-06-09 11:00:00,74.76,74.78,74.75,74.76,187237.0,66.3566,66.3743,66.3477,66.3566,187237.0
2023-06-09 11:05:00,74.76,74.79,74.75,74.78,150792.0,66.3566,66.3832,66.3477,66.3743,150792.0
2023-06-09 11:10:00,74.78,74.79,74.77,74.78,317393.0,66.3743,66.3832,66.3654,66.3743,317393.0
2023-06-09 11:15:00,74.78,74.79,74.72,74.76,278535.0,66.3743,66.3832,66.3211,66.3566,278535.0
2023-06-09 11:20:00,74.76,74.77,74.72,74.77,516016.0,66.3566,66.3654,66.3211,66.3654,516016.0
2023-06-09 11:25:00,74.76,74.78,74.75,74.76,1575162.0,66.3566,66.3743,66.3477,66.3566,1575162.0
2023-06-09 11:30:00,74.76,74.78,74.72,74.73,1788801.0,66.3566,66.3743,66.3211,66.3299,1788801.0
2023-06-09 11:35:00,74.73,74.74,74.72,74.72,841973.0,66.3299,66.3388,66.3211,66.3211,841973.0
2023-06-09 11:40:00,74.73,74.77,74.72,74.76,264865.0,66.3299,66.3654,66.3211,66.3566,264865.0
2023-06-09 11:45:00,74.76,74.78,74.75,74.76,266872.0,66.3566,66.3743,66.3477,66.3566,266872.0
2023-06-09 11:50:00,74.76,74.79,74.76,74.79,67582.0,66.3566,66.3832,66.3566,66.3832,67582.0
2023-06-09 11:55:00,74.79,74.79,74.75,74.76,88831.0,66.3832,66.3832,66.3477,66.3566,88831.0
2023-06-09 12:00:00,74.75,74.76,74.7,74.73,532122.0,66.3477,66.3566,66.3033,66.3299,532122.0
2023-06-09 12:05:00,74.73,74.77,74.72,74.74,353804.0,66.3299,66.3654,66.3211,66.3388,353804.0
2023-06-09 12:10:00,74.74,74.83,74.74,74.83,615672.0,66.3388,66.4187,66.3388,66.4187,615672.0
2023-06-09 12:15:00,74.83,74.85,74.8,74.81,410319.0,66.4187,66.4364,66.3921,66.4009,410319.0
2023-06-09 12:20:00,74.81,74.81,74.77,74.78,158983.0,66.4009,66.4009,66.3654,66.3743,158983.0
2023-06-09 12:25:00,74.78,74.78,74.74,74.77,94798.0,66.3743,66.3743,66.3388,66.3654,94798.0
2023-06-09 12:30:00,74.76,74.79,74.75,74.78,43806.0,66.3566,66.3832,66.3477,66.3743,43806.0
2023-06-09 12:35:00,74.79,74.79,74.76,74.77,94392.0,66.3832,66.3832,66.3566,66.3654,94392.0
2023-06-09 12:40:00,74.77,74.8,74.76,74.78,87502.0,66.3654,66.3921,66.3566,66.3743,87502.0
2023-06-09 12:45:00,74.78,74.8,74.76,74.8,346991.0,66.3743,66.3921,66.3566,66.3921,346991.0
2023-06-09 12:50:00,74.8,74.8,74.79,74.8,71112.0,66.3921,66.3921,66.3832,66.3921,71112.0
2023-06-09 12:55:00,74.79,74.81,74.78,74.81,217168.0,66.3832,66.4009,66.3743,66.4009,217168.0
2023-06-09 13:00:00,74.81,74.82,74.79,74.82,232198.0,66.4009,66.4098,66.3832,66.4098,232198.0
2023-06-09 13:05:00,74.82,74.84,74.82,74.84,139729.0,66.4098,66.4276,66.4098,66.4276,139729.0
2023-06-09 13:10:00,74.84,74.86,74.83,74.85,208102.0,66.4276,66.4453,66.4187,66.4364,208102.0
2023-06-09 13:15:00,74.85,74.86,74.82,74.83,155985.0,66.4364,66.4453,66.4098,66.4187,155985.0
2023-06-09 13:20:00,74.83,74.83,74.81,74.83,72480.0,66.4187,66.4187,66.4009,66.4187,72480.0
2023-06-09 13:25:00,74.83,74.84,74.81,74.83,89463.0,66.4187,66.4276,66.4009,66.4187,89463.0
2023-06-09 13:30:00,74.83,74.84,74.83,74.84,108983.0,66.4187,66.4276,66.4187,66.4276,108983.0
2023-06-09 13:35:00,74.84,74.84,74.82,74.82,85803.0,66.4276,66.4276,66.4098,66.4098,85803.0
2023-06-09 13:40:00,74.83,74.85,74.83,74.83,149018.0,66.4187,66.4364,66.4187,66.4187,149018.0
2023-06-09 13:45:00,74.83,74.84,74.82,74.82,240802.0,66.4187,66.4276,66.4098,66.4098,240802.0
2023-06-09 13:50:00,74.82,74.84,74.8,74.83,133631.0,66.4098,66.4276,66.3921,66.4187,133631.0
2023-06-09 13:55:00,74.84,74.85,74.82,74.84,257689.0,66.4276,66.4364,66.4098,66.4276,257689.0
2023-06-09 14:00:00,74.84,74.85,74.83,74.84,95909.0,66.4276,66.4364,66.4187,66.4276,95909.0
2023-06-09 14:05:00,74.84,74.85,74.84,74.84,51964.0,66.4276,66.4364,66.4276,66.4276,51964.0
2023-06-09 14:10:00,74.84,74.86,74.83,74.84,129720.0,66.4276,66.4453,66.4187,66.4276,129720.0
2023-06-09 14:15:00,74.84,74.86,74.83,74.84,224651.0,66.4276,66.4453,66.4187,66.4276,224651.0
2023-06-09 14:20:00,74.84,74.87,74.84,74.86,202721.0,66.4276,66.4542,66.4276,66.4453,202721.0
2023-06-09 14:25:00,74.85,74.85,74.81,74.82,126766.0,66.4364,66.4364,66.4009,66.4098,126766.0
2023-06-09 14:30:00,74.83,74.83,74.8,74.81,244021.0,66.4187,66.4187,66.3921,66.4009,244021.0
2023-06-09 14:35:00,74.82,74.82,74.8,74.81,101665.0,66.4098,66.4098,66.3921,66.4009,101665.0
2023-06-09 14:40:00,74.81,74.82,74.8,74.81,80611.0,66.4009,66.4098,66.3921,66.4009,80611.0
2023-06-09 14:45:00,74.81,74.82,74.8,74.81,131730.0,66.4009,66.4098,66.3921,66.4009,131730.0
2023-06-09 14:50:00,74.81,74.82,74.79,74.8,164817.0,66.4009,66.4098,66.3832,66.3921,164817.0
2023-06-09 14:55:00,74.8,74.81,74.79,74.8,70860.0,66.3921,66.4009,66.3832,66.3921,70860.0
2023-06-09 15:00:00,74.81,74.83,74.8,74.82,120994.0,66.4009,66.4187,66.3921,66.4098,120994.0
2023-06-09 15:05:00,74.82,74.82,74.78,74.78,150456.0,66.4098,66.4098,66.3743,66.3743,150456.0
2023-06-09 15:10:00,74.78,74.81,74.78,74.8,99677.0,66.3743,66.4009,66.3743,66.3921,99677.0
2023-06-09 15:15:00,74.81,74.81,74.78,74.78,354040.0,66.4009,66.4009,66.3743,66.3743,354040.0
2023-06-09 15:20:00,74.78,74.8,74.75,74.78,879872.0,66.3743,66.3921,66.3477,66.3743,879872.0
2023-06-09 15:25:00,74.78,74.78,74.76,74.77,217489.0,66.3743,66.3743,66.3566,66.3654,217489.0
2023-06-09 15:30:00,74.76,74.77,74.75,74.76,200284.0,66.3566,66.3654,66.3477,66.3566,200284.0
2023-06-09 15:35:00,74.76,74.76,74.72,74.74,380765.0,66.3566,66.3566,66.3211,66.3388,380765.0
2023-06-09 15:40:00,74.75,74.75,74.73,74.73,367853.0,66.3477,66.3477,66.3299,66.3299,367853.0
2023-06-09 15:45:00,74.73,74.74,74.72,74.73,364579.0,66.3299,66.3388,66.3211,66.3299,364579.0
2023-06-09 15:50:00,74.72,74.72,74.7,74.7,539773.0,66.3211,66.3211,66.3033,66.3033,539773.0
2023-06-09 15:55:00,74.7,74.74,74.69,74.7,1397086.0,66.3033,66.3388,66.2944,66.3033,1397086.0
2023-06-12 09:30:00,74.79,74.8,74.75,74.77,147875.0,66.3832,66.3921,66.3477,66.3654,147875.0
2023-06-12 09:35:00,74.77,74.77,74.68,74.73,122320.0,66.3654,66.3654,66.2856,66.3299,122320.0
2023-06-12 09:40:00,74.73,74.74,74.69,74.69,245913.0,66.3299,66.3388,66.2944,66.2944,245913.0
2023-06-12 09:45:00,74.69,74.7,74.66,74.67,124368.0,66.2944,66.3033,66.2678,66.2767,124368.0
2023-06-12 09:50:00,74.67,74.67,74.63,74.64,226243.0,66.2767,66.2767,66.2412,66.2501,226243.0
2023-06-12 09:55:00,74.64,74.64,74.58,74.6,378449.0,66.2501,66.2501,66.1968,66.2145,378449.0
2023-06-12 10:00:00,74.59,74.61,74.57,74.58,101298.0,66.2057,66.2234,66.1879,66.1968,101298.0
2023-06-12 10:05:00,74.58,74.59,74.55,74.56,191903.0,66.1968,66.2057,66.1702,66.179,191903.0
2023-06-12 10:10:00,74.57,74.61,74.56,74.6,522581.0,66.1879,66.2234,66.179,66.2145,522581.0
2023-06-12 10:15:00,74.61,74.61,74.52,74.53,436689.0,66.2234,66.2234,66.1435,66.1524,436689.0
2023-06-12 10:20:00,74.53,74.56,74.51,74.55,561980.0,66.1524,66.179,66.1347,66.1702,561980.0
2023-06-12 10:25:00,74.55,74.55,74.51,74.51,1238063.0,66.1702,66.1702,66.1347,66.1347,1238063.0
2023-06-12 10:30:00,74.51,74.54,74.49,74.51,1674983.0,66.1347,66.1613,66.1169,66.1347,1674983.0
2023-06-12 10:35:00,74.51,74.52,74.48,74.5,787695.0,66.1347,66.1435,66.108,66.1258,787695.0
2023-06-12 10:40:00,74.5,74.52,74.49,74.52,312897.0,66.1258,66.1435,66.1169,66.1435,312897.0
2023-06-12 10:45:00,74.51,74.55,74.51,74.53,368807.0,66.1347,66.1702,66.1347,66.1524,368807.0
2023-06-12 10:50:00,74.53,74.54,74.52,74.52,153933.0,66.1524,66.1613,66.1435,66.1435,153933.0
2023-06-12 10:55:00,74.53,74.54,74.51,74.53,283102.0,66.1524,66.1613,66.1347,66.1524,283102.0
2023-06-12 11:00:00,74.54,74.56,74.53,74.54,228065.0,66.1613,66.179,66.1524,66.1613,228065.0
2023-06-12 11:05:00,74.53,74.57,74.53,74.55,167539.0,66.1524,66.1879,66.1524,66.1702,167539.0
2023-06-12 11:10:00,74.55,74.57,74.54,74.55,173041.0,66.1702,66.1879,66.1613,66.1702,173041.0
2023-06-12 11:15:00,74.55,74.56,74.52,74.53,340159.0,66.1702,66.179,66.1435,66.1524,340159.0
2023-06-12 11:20:00,74.53,74.53,74.48,74.48,490394.0,66.1524,66.1524,66.108,66.108,490394.0
2023-06-12 11:25:00,74.49,74.53,74.48,74.51,681474.0,66.1169,66.1524,66.108,66.1347,681474.0
2023-06-12 11:30:00,74.51,74.54,74.5,74.53,539223.0,66.1347,66.1613,66.1258,66.1524,539223.0
2023-06-12 11:35:00,74.53,74.55,74.53,74.54,280226.0,66.1524,66.1702,66.1524,66.1613,280226.0
2023-06-12 11:40:00,74.55,74.56,74.54,74.55,136110.0,66.1702,66.179,66.1613,66.1702,136110.0
2023-06-12 11:45:00,74.55,74.56,74.51,74.52,363997.0,66.1702,66.179,66.1347,66.1435,363997.0
2023-06-12 11:50:00,74.52,74.53,74.5,74.51,423908.0,66.1435,66.1524,66.1258,66.1347,423908.0
2023-06-12 11:55:00,74.5,74.52,74.5,74.51,142457.0,66.1258,66.1435,66.1258,66.1347,142457.0
2023-06-12 12:00:00,74.51,74.52,74.5,74.52,245084.0,66.1347,66.1435,66.1258,66.1435,245084.0
2023-06-12 12:05:00,74.52,74.53,74.51,74.53,94092.0,66.1435,66.1524,66.1347,66.1524,94092.0
2023-06-12 12:10:00,74.53,74.54,74.52,74.53,336819.0,66.1524,66.1613,66.1435,66.1524,336819.0
2023-06-12 12:15:00,74.53,74.53,74.52,74.52,20815.0,66.1524,66.1524,66.1435,66.1435,20815.0
2023-06-12 12:20:00,74.53,74.54,74.52,74.53,96493.0,66.1524,66.1613,66.1435,66.1524,96493.0
2023-06-12 12:25:00,74.53,74.54,74.52,74.53,84387.0,66.1524,66.1613,66.1435,66.1524,84387.0
2023-06-12 12:30:00,74.53,74.53,74.51,74.53,76679.0,66.1524,66.1524,66.1347,66.1524,76679.0
2023-06-12 12:35:00,74.53,74.56,74.52,74.54,137725.0,66.1524,66.179,66.1435,66.1613,137725.0
2023-06-12 12:40:00,74.55,74.56,74.53,74.54,109058.0,66.1702,66.179,66.1524,66.1613,109058.0
2023-06-12 12:45:00,74.54,74.54,74.53,74.53,64804.0,66.1613,66.1613,66.1524,66.1524,64804.0
2023-06-12 12:50:00,74.53,74.55,74.53,74.55,106157.0,66.1524,66.1702,66.1524,66.1702,106157.0
2023-06-12 12:55:00,74.55,74.55,74.54,74.55,136974.0,66.1702,66.1702,66.1613,66.1702,136974.0
2023-06-12 13:00:00,74.55,74.58,74.53,74.54,682191.0,66.1702,66.1968,66.1524,66.1613,682191.0
2023-06-12 13:05:00,74.55,74.55,74.53,74.53,164110.0,66.1702,66.1702,66.1524,66.1524,164110.0
2023-06-12 13:10:00,74.53,74.57,74.53,74.56,151013.0,66.1524,66.1879,66.1524,66.179,151013.0
2023-06-12 13:15:00,74.55,74.57,74.55,74.56,147807.0,66.1702,66.1879,66.1702,66.179,147807.0
2023-06-12 13:20:00,74.56,74.58,74.55,74.58,141584.0,66.179,66.1968,66.1702,66.1968,141584.0
2023-06-12 13:25:00,74.58,74.61,74.57,74.59,367858.0,66.1968,66.2234,66.1879,66.2057,367858.0
2023-06-12 13:30:00,74.59,74.63,74.59,74.62,801595.0,66.2057,66.2412,66.2057,66.2323,801595.0
2023-06-12 13:35:00,74.62,74.64,74.61,74.63,241083.0,66.2323,66.2501,66.2234,66.2412,241083.0
2023-06-12 13:40:00,74.63,74.66,74.62,74.64,504373.0,66.2412,66.2678,66.2323,66.2501,504373.0
2023-06-12 13:45:00,74.65,74.66,74.64,74.66,268744.0,66.2589,66.2678,66.2501,66.2678,268744.0
2023-06-12 13:50:00,74.66,74.67,74.65,74.66,307521.0,66.2678,66.2767,66.2589,66.2678,307521.0
2023-06-12 13:55:00,74.66,74.68,74.66,74.67,122407.0,66.2678,66.2856,66.2678,66.2767,122407.0
2023-06-12 14:00:00,74.67,74.68,74.66,74.67,123574.0,66.2767,66.2856,66.2678,66.2767,123574.0
2023-06-12 14:05:00,74.67,74.67,74.65,74.66,110311.0,66.2767,66.2767,66.2589,66.2678,110311.0
2023-06-12 14:10:00,74.66,74.67,74.65,74.67,71213.0,66.2678,66.2767,66.2589,66.2767,71213.0
2023-06-12 14:15:00,74.67,74.67,74.64,74.65,120877.0,66.2767,66.2767,66.2501,66.2589,120877.0
2023-06-12 14:20:00,74.65,74.65,74.63,74.63,73202.0,66.2589,66.2589,66.2412,66.2412,73202.0
2023-06-12 14:25:00,74.63,74.64,74.61,74.62,86359.0,66.2412,66.2501,66.2234,66.2323,86359.0
2023-06-12 14:30:00,74.62,74.63,74.61,74.63,81180.0,66.2323,66.2412,66.2234,66.2412,81180.0
2023-06-12 14:35:00,74.63,74.65,74.62,74.63,516066.0,66.2412,66.2589,66.2323,66.2412,516066.0
2023-06-12 14:40:00,74.63,74.65,74.62,74.65,92283.0,66.2412,66.2589,66.2323,66.2589,92283.0
2023-06-12 14:45:00,74.65,74.66,74.64,74.66,520239.0,66.2589,66.2678,66.2501,66.2678,520239.0
2023-06-12 14:50:00,74.66,74.71,74.66,74.7,711975.0,66.2678,66.3122,66.2678,66.3033,711975.0
2023-06-12 14:55:00,74.7,74.73,74.7,74.72,615988.0,66.3033,66.3299,66.3033,66.3211,615988.0
2023-06-12 15:00:00,74.73,74.73,74.71,74.72,243357.0,66.3299,66.3299,66.3122,66.3211,243357.0
2023-06-12 15:05:00,74.72,74.75,74.7,74.75,456901.0,66.3211,66.3477,66.3033,66.3477,456901.0
2023-06-12 15:10:00,74.75,74.76,74.73,74.76,448119.0,66.3477,66.3566,66.3299,66.3566,448119.0
2023-06-12 15:15:00,74.76,74.78,74.73,74.74,556553.0,66.3566,66.3743,66.3299,66.3388,556553.0
2023-06-12 15:20:00,74.73,74.74,74.7,74.73,197134.0,66.3299,66.3388,66.3033,66.3299,197134.0
2023-06-12 15:25:00,74.73,74.73,74.72,74.73,139758.0,66.3299,66.3299,66.3211,66.3299,139758.0
2023-06-12 15:30:00,74.73,74.73,74.71,74.72,605284.0,66.3299,66.3299,66.3122,66.3211,605284.0
2023-06-12 15:35:00,74.72,74.74,74.71,74.73,294236.0,66.3211,66.3388,66.3122,66.3299,294236.0
2023-06-12 15:40:00,74.73,74.74,74.7,74.7,284484.0,66.3299,66.3388,66.3033,66.3033,284484.0
2023-06-12 15:45:00,74.7,74.71,74.65,74.65,674634.0,66.3033,66.3122,66.2589,66.2589,674634.0
2023-06-12 15:50:00,74.65,74.68,74.62,74.66,1136404.0,66.2589,66.2856,66.2323,66.2678,1136404.0
2023-06-12 15:55:00,74.66,74.68,74.64,74.67,1605362.0,66.2678,66.2856,66.2501,66.2767,1605362.0
2023-06-13 09:30:00,74.83,74.92,74.77,74.92,483476.0,66.4187,66.4986,66.3654,66.4986,483476.0
2023-06-13 09:35:00,74.92,74.94,74.85,74.88,989136.0,66.4986,66.5163,66.4364,66.4631,989136.0
2023-06-13 09:40:00,74.88,74.94,74.86,74.9,651226.0,66.4631,66.5163,66.4453,66.4808,651226.0
2023-06-13 09:45:00,74.9,74.92,74.83,74.83,1161704.0,66.4808,66.4986,66.4187,66.4187,1161704.0
2023-06-13 09:50:00,74.83,74.84,74.77,74.79,692729.0,66.4187,66.4276,66.3654,66.3832,692729.0
2023-06-13 09:55:00,74.79,74.8,74.71,74.73,417474.0,66.3832,66.3921,66.3122,66.3299,417474.0
2023-06-13 10:00:00,74.74,74.78,74.72,74.75,433765.0,66.3388,66.3743,66.3211,66.3477,433765.0
2023-06-13 10:05:00,74.75,74.79,74.72,74.74,195573.0,66.3477,66.3832,66.3211,66.3388,195573.0
2023-06-13 10:10:00,74.73,74.73,74.67,74.72,463656.0,66.3299,66.3299,66.2767,66.3211,463656.0
2023-06-13 10:15:00,74.72,74.74,74.68,74.74,168525.0,66.3211,66.3388,66.2856,66.3388,168525.0
2023-06-13 10:20:00,74.73,74.78,74.72,74.77,442673.0,66.3299,66.3743,66.3211,66.3654,442673.0
2023-06-13 10:25:00,74.78,74.81,74.77,74.8,226283.0,66.3743,66.4009,66.3654,66.3921,226283.0
2023-06-13 10:30:00,74.8,74.81,74.76,74.81,399134.0,66.3921,66.4009,66.3566,66.4009,399134.0
2023-06-13 10:35:00,74.8,74.84,74.8,74.84,111004.0,66.3921,66.4276,66.3921,66.4276,111004.0
2023-06-13 10:40:00,74.84,74.87,74.81,74.86,1423548.0,66.4276,66.4542,66.4009,66.4453,1423548.0
2023-06-13 10:45:00,74.86,74.9,74.85,74.9,595930.0,66.4453,66.4808,66.4364,66.4808,595930.0
2023-06-13 10:50:00,74.9,74.91,74.88,74.89,886050.0,66.4808,66.4897,66.4631,66.4719,886050.0
2023-06-13 10:55:00,74.89,74.9,74.87,74.88,517622.0,66.4719,66.4808,66.4542,66.4631,517622.0
2023-06-13 11:00:00,74.88,74.92,74.86,74.92,491320.0,66.4631,66.4986,66.4453,66.4986,491320.0
2023-06-13 11:05:00,74.91,74.91,74.88,74.88,411172.0,66.4897,66.4897,66.4631,66.4631,411172.0
2023-06-13 11:10:00,74.89,74.93,74.88,74.92,144546.0,66.4719,66.5075,66.4631,66.4986,144546.0
2023-06-13 11:15:00,74.92,74.92,74.9,74.91,1039624.0,66.4986,66.4986,66.4808,66.4897,1039624.0
2023-06-13 11:20:00,74.9,74.92,74.88,74.89,356985.0,66.4808,66.4986,66.4631,66.4719,356985.0
2023-06-13 11:25:00,74.89,74.9,74.84,74.85,550050.0,66.4719,66.4808,66.4276,66.4364,550050.0
2023-06-13 11:30:00,74.85,74.86,74.82,74.83,141754.0,66.4364,66.4453,66.4098,66.4187,141754.0
2023-06-13 11:35:00,74.83,74.83,74.8,74.81,285567.0,66.4187,66.4187,66.3921,66.4009,285567.0
2023-06-13 11:40:00,74.81,74.84,74.81,74.84,55722.0,66.4009,66.4276,66.4009,66.4276,55722.0
2023-06-13 11:45:00,74.84,74.85,74.83,74.85,291919.0,66.4276,66.4364,66.4187,66.4364,291919.0
2023-06-13 11:50:00,74.85,74.86,74.84,74.85,224661.0,66.4364,66.4453,66.4276,66.4364,224661.0
2023-06-13 11:55:00,74.85,74.85,74.8,74.82,410048.0,66.4364,66.4364,66.3921,66.4098,410048.0
2023-06-13 12:00:00,74.81,74.83,74.8,74.82,308873.0,66.4009,66.4187,66.3921,66.4098,308873.0
2023-06-13 12:05:00,74.83,74.84,74.81,74.83,994620.0,66.4187,66.4276,66.4009,66.4187,994620.0
2023-06-13 12:10:00,74.83,74.85,74.82,74.84,106793.0,66.4187,66.4364,66.4098,66.4276,106793.0
2023-06-13 12:15:00,74.83,74.84,74.83,74.84,33741.0,66.4187,66.4276,66.4187,66.4276,33741.0
2023-06-13 12:20:00,74.84,74.85,74.83,74.84,182990.0,66.4276,66.4364,66.4187,66.4276,182990.0
2023-06-13 12:25:00,74.84,74.86,74.82,74.86,376890.0,66.4276,66.4453,66.4098,66.4453,376890.0
2023-06-13 12:30:00,74.86,74.87,74.84,74.87,217089.0,66.4453,66.4542,66.4276,66.4542,217089.0
2023-06-13 12:35:00,74.87,74.9,74.86,74.9,100720.0,66.4542,66.4808,66.4453,66.4808,100720.0
2023-06-13 12:40:00,74.9,74.93,74.89,74.9,485239.0,66.4808,66.5075,66.4719,66.4808,485239.0
2023-06-13 12:45:00,74.89,74.9,74.86,74.87,310937.0,66.4719,66.4808,66.4453,66.4542,310937.0
2023-06-13 12:50:00,74.87,74.89,74.86,74.87,110432.0,66.4542,66.4719,66.4453,66.4542,110432.0
2023-06-13 12:55:00,74.88,74.89,74.87,74.88,102431.0,66.4631,66.4719,66.4542,66.4631,102431.0
2023-06-13 13:00:00,74.87,74.9,74.86,74.89,383681.0,66.4542,66.4808,66.4453,66.4719,383681.0
2023-06-13 13:05:00,74.9,74.9,74.87,74.89,382817.0,66.4808,66.4808,66.4542,66.4719,382817.0
2023-06-13 13:10:00,74.89,74.89,74.87,74.89,323566.0,66.4719,66.4719,66.4542,66.4719,323566.0
2023-06-13 13:15:00,74.89,74.9,74.88,74.89,337150.0,66.4719,66.4808,66.4631,66.4719,337150.0
2023-06-13 13:20:00,74.89,74.89,74.87,74.87,381915.0,66.4719,66.4719,66.4542,66.4542,381915.0
2023-06-13 13:25:00,74.87,74.88,74.85,74.88,418023.0,66.4542,66.4631,66.4364,66.4631,418023.0
2023-06-13 13:30:00,74.88,74.93,74.87,74.92,714344.0,66.4631,66.5075,66.4542,66.4986,714344.0
2023-06-13 13:35:00,74.92,74.92,74.85,74.85,1165782.0,66.4986,66.4986,66.4364,66.4364,1165782.0
2023-06-13 13:40:00,74.86,74.87,74.83,74.84,640545.0,66.4453,66.4542,66.4187,66.4276,640545.0
2023-06-13 13:45:00,74.84,74.86,74.83,74.86,498452.0,66.4276,66.4453,66.4187,66.4453,498452.0
2023-06-13 13:50:00,74.86,74.87,74.81,74.84,260697.0,66.4453,66.4542,66.4009,66.4276,260697.0
2023-06-13 13:55:00,74.84,74.84,74.78,74.81,386244.0,66.4276,66.4276,66.3743,66.4009,386244.0
2023-06-13 14:00:00,74.81,74.82,74.79,74.81,397020.0,66.4009,66.4098,66.3832,66.4009,397020.0
2023-06-13 14:05:00,74.8,74.82,74.79,74.8,74177.0,66.3921,66.4098,66.3832,66.3921,74177.0
2023-06-13 14:10:00,74.79,74.79,74.72,74.78,464436.0,66.3832,66.3832,66.3211,66.3743,464436.0
2023-06-13 14:15:00,74.78,74.8,74.77,74.8,231915.0,66.3743,66.3921,66.3654,66.3921,231915.0
2023-06-13 14:20:00,74.8,74.8,74.77,74.78,68652.0,66.3921,66.3921,66.3654,66.3743,68652.0
2023-06-13 14:25:00,74.78,74.78,74.7,74.7,376443.0,66.3743,66.3743,66.3033,66.3033,376443.0
2023-06-13 14:30:00,74.7,74.71,74.65,74.67,1045027.0,66.3033,66.3122,66.2589,66.2767,1045027.0
2023-06-13 14:35:00,74.67,74.7,74.63,74.7,654398.0,66.2767,66.3033,66.2412,66.3033,654398.0
2023-06-13 14:40:00,74.7,74.7,74.65,74.67,387459.0,66.3033,66.3033,66.2589,66.2767,387459.0
2023-06-13 14:45:00,74.67,74.67,74.62,74.64,844957.0,66.2767,66.2767,66.2323,66.2501,844957.0
2023-06-13 14:50:00,74.64,74.69,74.64,74.68,189615.0,66.2501,66.2944,66.2501,66.2856,189615.0
2023-06-13 14:55:00,74.68,74.69,74.66,74.68,143872.0,66.2856,66.2944,66.2678,66.2856,143872.0
2023-06-13 15:00:00,74.68,74.7,74.67,74.69,520762.0,66.2856,66.3033,66.2767,66.2944,520762.0
2023-06-13 15:05:00,74.69,74.7,74.68,74.68,132226.0,66.2944,66.3033,66.2856,66.2856,132226.0
2023-06-13 15:10:00,74.69,74.69,74.66,74.68,281856.0,66.2944,66.2944,66.2678,66.2856,281856.0
2023-06-13 15:15:00,74.68,74.71,74.67,74.69,168087.0,66.2856,66.3122,66.2767,66.2944,168087.0
2023-06-13 15:20:00,74.68,74.71,74.68,74.68,134040.0,66.2856,66.3122,66.2856,66.2856,134040.0
2023-06-13 15:25:00,74.69,74.71,74.68,74.7,318110.0,66.2944,66.3122,66.2856,66.3033,318110.0
2023-06-13 15:30:00,74.7,74.71,74.69,74.7,321890.0,66.3033,66.3122,66.2944,66.3033,321890.0
2023-06-13 15:35:00,74.7,74.72,74.69,74.72,244756.0,66.3033,66.3211,66.2944,66.3211,244756.0
2023-06-13 15:40:00,74.72,74.74,74.7,74.71,397133.0,66.3211,66.3388,66.3033,66.3122,397133.0
2023-06-13 15:45:00,74.71,74.74,74.7,74.72,290170.0,66.3122,66.3388,66.3033,66.3211,290170.0
2023-06-13 15:50:00,74.73,74.76,74.72,74.76,691849.0,66.3299,66.3566,66.3211,66.3566,691849.0
2023-06-13 15:55:00,74.76,74.76,74.73,74.74,1590146.0,66.3566,66.3566,66.3299,66.3388,1590146.0
2023-06-14 09:30:00,74.8,74.81,74.72,74.78,133217.0,66.3921,66.4009,66.3211,66.3743,133217.0
2023-06-14 09:35:00,74.78,74.83,74.76,74.82,184644.0,66.3743,66.4187,66.3566,66.4098,184644.0
2023-06-14 09:40:00,74.82,74.88,74.82,74.86,292408.0,66.4098,66.4631,66.4098,66.4453,292408.0
2023-06-14 09:45:00,74.87,74.89,74.86,74.88,82377.0,66.4542,66.4719,66.4453,66.4631,82377.0
2023-06-14 09:50:00,74.89,74.93,74.87,74.87,218346.0,66.4719,66.5075,66.4542,66.4542,218346.0
2023-06-14 09:55:00,74.87,74.89,74.84,74.89,289436.0,66.4542,66.4719,66.4276,66.4719,289436.0
2023-06-14 10:00:00,74.89,74.91,74.87,74.9,187240.0,66.4719,66.4897,66.4542,66.4808,187240.0
2023-06-14 10:05:00,74.9,74.93,74.9,74.92,291928.0,66.4808,66.5075,66.4808,66.4986,291928.0
2023-06-14 10:10:00,74.92,74.94,74.91,74.92,272095.0,66.4986,66.5163,66.4897,66.4986,272095.0
2023-06-14 10:15:00,74.92,74.93,74.91,74.91,306446.0,66.4986,66.5075,66.4897,66.4897,306446.0
2023-06-14 10:20:00,74.91,74.93,74.88,74.89,387177.0,66.4897,66.5075,66.4631,66.4719,387177.0
2023-06-14 10:25:00,74.88,74.88,74.86,74.88,506914.0,66.4631,66.4631,66.4453,66.4631,506914.0
2023-06-14 10:30:00,74.88,74.91,74.86,74.9,255118.0,66.4631,66.4897,66.4453,66.4808,255118.0
2023-06-14 10:35:00,74.9,74.93,74.89,74.92,86246.0,66.4808,66.5075,66.4719,66.4986,86246.0
2023-06-14 10:40:00,74.92,74.93,74.9,74.91,100942.0,66.4986,66.5075,66.4808,66.4897,100942.0
2023-06-14 10:45:00,74.91,74.91,74.89,74.9,64727.0,66.4897,66.4897,66.4719,66.4808,64727.0
2023-06-14 10:50:00,74.89,74.9,74.87,74.88,239476.0,66.4719,66.4808,66.4542,66.4631,239476.0
2023-06-14 10:55:00,74.87,74.88,74.86,74.86,140319.0,66.4542,66.4631,66.4453,66.4453,140319.0
2023-06-14 11:00:00,74.86,74.88,74.85,74.87,54167.0,66.4453,66.4631,66.4364,66.4542,54167.0
2023-06-14 11:05:00,74.87,74.87,74.84,74.86,71828.0,66.4542,66.4542,66.4276,66.4453,71828.0
2023-06-14 11:10:00,74.86,74.89,74.85,74.88,161441.0,66.4453,66.4719,66.4364,66.4631,161441.0
2023-06-14 11:15:00,74.89,74.91,74.89,74.9,23791.0,66.4719,66.4897,66.4719,66.4808,23791.0
2023-06-14 11:20:00,74.9,74.96,74.89,74.95,627230.0,66.4808,66.5341,66.4719,66.5252,627230.0
2023-06-14 11:25:00,74.96,74.99,74.95,74.97,471298.0,66.5341,66.5607,66.5252,66.543,471298.0
2023-06-14 11:30:00,74.97,74.97,74.95,74.95,446441.0,66.543,66.543,66.5252,66.5252,446441.0
2023-06-14 11:35:00,74.95,74.97,74.94,74.96,487563.0,66.5252,66.543,66.5163,66.5341,487563.0
2023-06-14 11:40:00,74.96,74.97,74.95,74.95,324472.0,66.5341,66.543,66.5252,66.5252,324472.0
2023-06-14 11:45:00,74.95,74.96,74.95,74.95,82070.0,66.5252,66.5341,66.5252,66.5252,82070.0
2023-06-14 11:50:00,74.95,74.96,74.93,74.94,252752.0,66.5252,66.5341,66.5075,66.5163,252752.0
2023-06-14 11:55:00,74.93,74.94,74.92,74.92,247708.0,66.5075,66.5163,66.4986,66.4986,247708.0
2023-06-14 12:00:00,74.92,74.93,74.89,74.91,253271.0,66.4986,66.5075,66.4719,66.4897,253271.0
2023-06-14 12:05:00,74.91,74.93,74.89,74.92,89187.0,66.4897,66.5075,66.4719,66.4986,89187.0
2023-06-14 12:10:00,74.92,74.94,74.92,74.94,165239.0,66.4986,66.5163,66.4986,66.5163,165239.0
2023-06-14 12:15:00,74.94,74.95,74.93,74.95,176021.0,66.5163,66.5252,66.5075,66.5252,176021.0
2023-06-14 12:20:00,74.94,74.95,74.93,74.94,195691.0,66.5163,66.5252,66.5075,66.5163,195691.0
2023-06-14 12:25:00,74.94,74.95,74.93,74.94,59328.0,66.5163,66.5252,66.5075,66.5163,59328.0
2023-06-14 12:30:00,74.95,74.95,74.93,74.94,46302.0,66.5252,66.5252,66.5075,66.5163,46302.0
2023-06-14 12:35:00,74.94,74.97,74.92,74.96,258874.0,66.5163,66.543,66.4986,66.5341,258874.0
2023-06-14 12:40:00,74.96,74.96,74.94,74.95,104591.0,66.5341,66.5341,66.5163,66.5252,104591.0
2023-06-14 12:45:00,74.95,74.96,74.93,74.95,296699.0,66.5252,66.5341,66.5075,66.5252,296699.0
2023-06-14 12:50:00,74.96,74.99,74.95,74.99,181153.0,66.5341,66.5607,66.5252,66.5607,181153.0
2023-06-14 12:55:00,74.99,74.99,74.98,74.98,52575.0,66.5607,66.5607,66.5518,66.5518,52575.0
2023-06-14 13:00:00,74.98,74.99,74.96,74.97,340495.0,66.5518,66.5607,66.5341,66.543,340495.0
2023-06-14 13:05:00,74.97,74.98,74.96,74.97,283762.0,66.543,66.5518,66.5341,66.543,283762.0
2023-06-14 13:10:00,74.97,74.98,74.94,74.95,590743.0,66.543,66.5518,66.5163,66.5252,590743.0
2023-06-14 13:15:00,74.95,74.97,74.94,74.95,619064.0,66.5252,66.543,66.5163,66.5252,619064.0
2023-06-14 13:20:00,74.95,74.96,74.93,74.95,366604.0,66.5252,66.5341,66.5075,66.5252,366604.0
2023-06-14 13:25:00,74.95,74.96,74.94,74.95,81119.0,66.5252,66.5341,66.5163,66.5252,81119.0
2023-06-14 13:30:00,74.95,74.96,74.93,74.95,193796.0,66.5252,66.5341,66.5075,66.5252,193796.0
2023-06-14 13:35:00,74.95,74.97,74.94,74.96,59992.0,66.5252,66.543,66.5163,66.5341,59992.0
2023-06-14 13:40:00,74.97,74.97,74.95,74.96,94991.0,66.543,66.543,66.5252,66.5341,94991.0
2023-06-14 13:45:00,74.96,74.96,74.94,74.96,50999.0,66.5341,66.5341,66.5163,66.5341,50999.0
2023-06-14 13:50:00,74.95,74.97,74.95,74.97,78156.0,66.5252,66.543,66.5252,66.543,78156.0
2023-06-14 13:55:00,74.97,74.99,74.96,74.97,210887.0,66.543,66.5607,66.5341,66.543,210887.0
2023-06-14 14:00:00,74.97,74.97,74.64,74.65,1644686.0,66.543,66.543,66.2501,66.2589,1644686.0
2023-06-14 14:05:00,74.65,74.66,74.41,74.53,2289802.0,66.2589,66.2678,66.0459,66.1524,2289802.0
2023-06-14 14:10:00,74.52,74.61,74.51,74.61,828436.0,66.1435,66.2234,66.1347,66.2234,828436.0
2023-06-14 14:15:00,74.61,74.63,74.49,74.52,620256.0,66.2234,66.2412,66.1169,66.1435,620256.0
2023-06-14 14:20:00,74.52,74.55,74.49,74.51,747347.0,66.1435,66.1702,66.1169,66.1347,747347.0
2023-06-14 14:25:00,74.5,74.54,74.46,74.53,806604.0,66.1258,66.1613,66.0903,66.1524,806604.0
2023-06-14 14:30:00,74.53,74.61,74.48,74.53,588354.0,66.1524,66.2234,66.108,66.1524,588354.0
2023-06-14 14:35:00,74.54,74.66,74.54,74.61,304517.0,66.1613,66.2678,66.1613,66.2234,304517.0
2023-06-14 14:40:00,74.61,74.73,74.59,74.7,890096.0,66.2234,66.3299,66.2057,66.3033,890096.0
2023-06-14 14:45:00,74.71,74.75,74.65,74.75,441386.0,66.3122,66.3477,66.2589,66.3477,441386.0
2023-06-14 14:50:00,74.75,74.77,74.67,74.73,629744.0,66.3477,66.3654,66.2767,66.3299,629744.0
2023-06-14 14:55:00,74.73,74.73,74.66,74.69,360261.0,66.3299,66.3299,66.2678,66.2944,360261.0
2023-06-14 15:00:00,74.69,74.79,74.68,74.77,527078.0,66.2944,66.3832,66.2856,66.3654,527078.0
2023-06-14 15:05:00,74.77,74.84,74.75,74.82,478763.0,66.3654,66.4276,66.3477,66.4098,478763.0
2023-06-14 15:10:00,74.83,74.84,74.74,74.74,1005572.0,66.4187,66.4276,66.3388,66.3388,1005572.0
2023-06-14 15:15:00,74.74,74.74,74.68,74.71,376680.0,66.3388,66.3388,66.2856,66.3122,376680.0
2023-06-14 15:20:00,74.7,74.79,74.69,74.75,623928.0,66.3033,66.3832,66.2944,66.3477,623928.0
2023-06-14 15:25:00,74.75,74.8,74.7,74.7,997153.0,66.3477,66.3921,66.3033,66.3033,997153.0
2023-06-14 15:30:00,74.71,74.75,74.68,74.75,278904.0,66.3122,66.3477,66.2856,66.3477,278904.0
2023-06-14 15:35:00,74.75,74.76,74.72,74.74,554902.0,66.3477,66.3566,66.3211,66.3388,554902.0
2023-06-14 15:40:00,74.75,74.75,74.71,74.74,235377.0,66.3477,66.3477,66.3122,66.3388,235377.0
2023-06-14 15:45:00,74.73,74.78,74.72,74.75,489748.0,66.3299,66.3743,66.3211,66.3477,489748.0
2023-06-14 15:50:00,74.74,74.77,74.73,74.75,1415260.0,66.3388,66.3654,66.3299,66.3477,1415260.0
2023-06-14 15:55:00,74.76,74.78,74.75,74.77,1106231.0,66.3566,66.3743,66.3477,66.3654,1106231.0
2023-06-15 09:30:00,74.86,74.91,74.84,74.84,963266.0,66.4453,66.4897,66.4276,66.4276,963266.0
2023-06-15 09:35:00,74.84,74.89,74.81,74.88,338316.0,66.4276,66.4719,66.4009,66.4631,338316.0
2023-06-15 09:40:00,74.88,74.96,74.88,74.93,1165559.0,66.4631,66.5341,66.4631,66.5075,1165559.0
2023-06-15 09:45:00,74.93,74.95,74.88,74.92,689416.0,66.5075,66.5252,66.4631,66.4986,689416.0
2023-06-15 09:50:00,74.92,74.96,74.9,74.94,193765.0,66.4986,66.5341,66.4808,66.5163,193765.0
2023-06-15 09:55:00,74.94,74.99,74.92,74.98,1597451.0,66.5163,66.5607,66.4986,66.5518,1597451.0
2023-06-15 10:00:00,74.98,75.03,74.97,75.02,1139121.0,66.5518,66.5962,66.543,66.5873,1139121.0
2023-06-15 10:05:00,75.02,75.04,74.99,75.04,1207447.0,66.5873,66.6051,66.5607,66.6051,1207447.0
2023-06-15 10:10:00,75.04,75.05,75.01,75.03,1447264.0,66.6051,66.614,66.5785,66.5962,1447264.0
2023-06-15 10:15:00,75.03,75.06,75.01,75.03,1105859.0,66.5962,66.6228,66.5785,66.5962,1105859.0
2023-06-15 10:20:00,75.03,75.05,75.01,75.02,632876.0,66.5962,66.614,66.5785,66.5873,632876.0
2023-06-15 10:25:00,75.02,75.07,75.01,75.06,415185.0,66.5873,66.6317,66.5785,66.6228,415185.0
2023-06-15 10:30:00,75.06,75.07,75.02,75.05,573466.0,66.6228,66.6317,66.5873,66.614,573466.0
2023-06-15 10:35:00,75.04,75.05,74.99,75.0,285913.0,66.6051,66.614,66.5607,66.5696,285913.0
2023-06-15 10:40:00,75.01,75.05,74.99,75.03,399756.0,66.5785,66.614,66.5607,66.5962,399756.0
2023-06-15 10:45:00,75.03,75.06,75.03,75.05,314800.0,66.5962,66.6228,66.5962,66.614,314800.0
2023-06-15 10:50:00,75.06,75.06,75.0,75.01,401077.0,66.6228,66.6228,66.5696,66.5785,401077.0
2023-06-15 10:55:00,75.01,75.02,75.0,75.01,163646.0,66.5785,66.5873,66.5696,66.5785,163646.0
2023-06-15 11:00:00,75.01,75.02,74.99,75.0,206276.0,66.5785,66.5873,66.5607,66.5696,206276.0
2023-06-15 11:05:00,75.0,75.0,74.93,74.95,591620.0,66.5696,66.5696,66.5075,66.5252,591620.0
2023-06-15 11:10:00,74.96,74.99,74.95,74.97,523752.0,66.5341,66.5607,66.5252,66.543,523752.0
2023-06-15 11:15:00,74.96,75.0,74.96,74.98,296576.0,66.5341,66.5696,66.5341,66.5518,296576.0
2023-06-15 11:20:00,74.99,75.01,74.99,75.01,162374.0,66.5607,66.5785,66.5607,66.5785,162374.0
2023-06-15 11:25:00,75.01,75.03,75.0,75.02,118311.0,66.5785,66.5962,66.5696,66.5873,118311.0
2023-06-15 11:30:00,75.02,75.03,75.01,75.03,319380.0,66.5873,66.5962,66.5785,66.5962,319380.0
2023-06-15 11:35:00,75.03,75.03,75.02,75.02,176764.0,66.5962,66.5962,66.5873,66.5873,176764.0
2023-06-15 11:40:00,75.02,75.03,74.99,75.0,145071.0,66.5873,66.5962,66.5607,66.5696,145071.0
2023-06-15 11:45:00,75.0,75.02,74.94,74.95,504139.0,66.5696,66.5873,66.5163,66.5252,504139.0
2023-06-15 11:50:00,74.95,74.96,74.92,74.95,194240.0,66.5252,66.5341,66.4986,66.5252,194240.0
2023-06-15 11:55:00,74.95,74.96,74.93,74.95,336738.0,66.5252,66.5341,66.5075,66.5252,336738.0
2023-06-15 12:00:00,74.95,74.97,74.94,74.96,151443.0,66.5252,66.543,66.5163,66.5341,151443.0
2023-06-15 12:05:00,74.95,74.97,74.94,74.97,245117.0,66.5252,66.543,66.5163,66.543,245117.0
2023-06-15 12:10:00,74.97,74.98,74.94,74.95,330807.0,66.543,66.5518,66.5163,66.5252,330807.0
2023-06-15 12:15:00,74.94,74.97,74.94,74.97,166042.0,66.5163,66.543,66.5163,66.543,166042.0
2023-06-15 12:20:00,74.97,74.98,74.96,74.97,140528.0,66.543,66.5518,66.5341,66.543,140528.0
2023-06-15 12:25:00,74.97,74.98,74.96,74.98,80223.0,66.543,66.5518,66.5341,66.5518,80223.0
2023-06-15 12:30:00,74.97,74.99,74.96,74.98,463119.0,66.543,66.5607,66.5341,66.5518,463119.0
2023-06-15 12:35:00,74.98,75.0,74.97,75.0,99778.0,66.5518,66.5696,66.543,66.5696,99778.0
2023-06-15 12:40:00,75.0,75.02,74.99,75.0,903915.0,66.5696,66.5873,66.5607,66.5696,903915.0
2023-06-15 12:45:00,75.0,75.0,74.97,75.0,109784.0,66.5696,66.5696,66.543,66.5696,109784.0
2023-06-15 12:50:00,75.0,75.0,74.98,74.99,423716.0,66.5696,66.5696,66.5518,66.5607,423716.0
2023-06-15 12:55:00,74.99,75.0,74.97,74.99,301284.0,66.5607,66.5696,66.543,66.5607,301284.0
2023-06-15 13:00:00,74.99,74.99,74.97,74.98,262177.0,66.5607,66.5607,66.543,66.5518,262177.0
2023-06-15 13:05:00,74.97,74.99,74.95,74.97,404052.0,66.543,66.5607,66.5252,66.543,404052.0
2023-06-15 13:10:00,74.96,74.98,74.94,74.95,194413.0,66.5341,66.5518,66.5163,66.5252,194413.0
2023-06-15 13:15:00,74.94,74.96,74.94,74.95,212202.0,66.5163,66.5341,66.5163,66.5252,212202.0
2023-06-15 13:20:00,74.95,74.98,74.94,74.97,244593.0,66.5252,66.5518,66.5163,66.543,244593.0
2023-06-15 13:25:00,74.97,74.99,74.96,74.98,319907.0,66.543,66.5607,66.5341,66.5518,319907.0
2023-06-15 13:30:00,74.99,75.0,74.98,74.99,75561.0,66.5607,66.5696,66.5518,66.5607,75561.0
2023-06-15 13:35:00,74.99,74.99,74.97,74.98,283595.0,66.5607,66.5607,66.543,66.5518,283595.0
2023-06-15 13:40:00,74.98,74.99,74.98,74.98,245567.0,66.5518,66.5607,66.5518,66.5518,245567.0
2023-06-15 13:45:00,74.98,75.02,74.98,75.01,238067.0,66.5518,66.5873,66.5518,66.5785,238067.0
2023-06-15 13:50:00,75.01,75.02,75.0,75.01,99242.0,66.5785,66.5873,66.5696,66.5785,99242.0
2023-06-15 13:55:00,75.01,75.03,75.01,75.02,125923.0,66.5785,66.5962,66.5785,66.5873,125923.0
2023-06-15 14:00:00,75.02,75.04,75.01,75.03,390811.0,66.5873,66.6051,66.5785,66.5962,390811.0
2023-06-15 14:05:00,75.03,75.04,74.99,75.0,138452.0,66.5962,66.6051,66.5607,66.5696,138452.0
2023-06-15 14:10:00,75.01,75.02,74.99,75.01,124658.0,66.5785,66.5873,66.5607,66.5785,124658.0
2023-06-15 14:15:00,75.0,75.01,74.99,75.0,259770.0,66.5696,66.5785,66.5607,66.5696,259770.0
2023-06-15 14:20:00,75.0,75.0,74.98,75.0,190027.0,66.5696,66.5696,66.5518,66.5696,190027.0
2023-06-15 14:25:00,75.0,75.01,74.99,75.01,199083.0,66.5696,66.5785,66.5607,66.5785,199083.0
2023-06-15 14:30:00,75.01,75.04,75.01,75.03,318026.0,66.5785,66.6051,66.5785,66.5962,318026.0
2023-06-15 14:35:00,75.03,75.06,75.03,75.06,277684.0,66.5962,66.6228,66.5962,66.6228,277684.0
2023-06-15 14:40:00,75.06,75.1,75.05,75.1,545881.0,66.6228,66.6583,66.614,66.6583,545881.0
2023-06-15 14:45:00,75.1,75.11,75.08,75.09,698154.0,66.6583,66.6672,66.6406,66.6495,698154.0
2023-06-15 14:50:00,75.09,75.1,75.07,75.09,377678.0,66.6495,66.6583,66.6317,66.6495,377678.0
2023-06-15 14:55:00,75.09,75.13,75.08,75.12,287108.0,66.6495,66.685,66.6406,66.6761,287108.0
2023-06-15 15:00:00,75.12,75.15,75.09,75.09,1598844.0,66.6761,66.7027,66.6495,66.6495,1598844.0
2023-06-15 15:05:00,75.09,75.11,75.06,75.1,670625.0,66.6495,66.6672,66.6228,66.6583,670625.0
2023-06-15 15:10:00,75.1,75.12,75.09,75.11,564043.0,66.6583,66.6761,66.6495,66.6672,564043.0
2023-06-15 15:15:00,75.11,75.12,75.08,75.08,454383.0,66.6672,66.6761,66.6406,66.6406,454383.0
2023-06-15 15:20:00,75.08,75.09,75.06,75.06,340727.0,66.6406,66.6495,66.6228,66.6228,340727.0
2023-06-15 15:25:00,75.06,75.08,75.06,75.08,324649.0,66.6228,66.6406,66.6228,66.6406,324649.0
2023-06-15 15:30:00,75.08,75.1,75.07,75.08,481682.0,66.6406,66.6583,66.6317,66.6406,481682.0
2023-06-15 15:35:00,75.07,75.09,75.05,75.07,413213.0,66.6317,66.6495,66.614,66.6317,413213.0
2023-06-15 15:40:00,75.08,75.1,75.07,75.07,364909.0,66.6406,66.6583,66.6317,66.6317,364909.0
2023-06-15 15:45:00,75.08,75.1,75.06,75.08,876115.0,66.6406,66.6583,66.6228,66.6406,876115.0
2023-06-15 15:50:00,75.09,75.11,75.08,75.09,972537.0,66.6495,66.6672,66.6406,66.6495,972537.0
2023-06-15 15:55:00,75.09,75.12,75.07,75.11,1711743.0,66.6495,66.6761,66.6317,66.6672,1711743.0
2023-06-16 09:30:00,75.09,75.11,75.01,75.03,606072.0,66.6495,66.6672,66.5785,66.5962,606072.0
2023-06-16 09:35:00,75.03,75.03,74.97,75.01,273740.0,66.5962,66.5962,66.543,66.5785,273740.0
2023-06-16 09:40:00,75.01,75.01,74.97,74.98,618498.0,66.5785,66.5785,66.543,66.5518,618498.0
2023-06-16 09:45:00,74.98,74.99,74.93,74.96,271046.0,66.5518,66.5607,66.5075,66.5341,271046.0
2023-06-16 09:50:00,74.96,74.98,74.94,74.95,226051.0,66.5341,66.5518,66.5163,66.5252,226051.0
2023-06-16 09:55:00,74.96,74.98,74.95,74.98,172669.0,66.5341,66.5518,66.5252,66.5518,172669.0
2023-06-16 10:00:00,74.99,75.05,74.98,75.01,1011296.0,66.5607,66.614,66.5518,66.5785,1011296.0
2023-06-16 10:05:00,75.01,75.01,74.96,75.0,459096.0,66.5785,66.5785,66.5341,66.5696,459096.0
2023-06-16 10:10:00,75.0,75.01,74.95,74.96,290118.0,66.5696,66.5785,66.5252,66.5341,290118.0
2023-06-16 10:15:00,74.96,74.98,74.95,74.97,375176.0,66.5341,66.5518,66.5252,66.543,375176.0
2023-06-16 10:20:00,74.97,75.0,74.95,74.97,247735.0,66.543,66.5696,66.5252,66.543,247735.0
2023-06-16 10:25:00,74.97,74.99,74.95,74.99,322558.0,66.543,66.5607,66.5252,66.5607,322558.0
2023-06-16 10:30:00,74.98,75.0,74.97,74.99,117316.0,66.5518,66.5696,66.543,66.5607,117316.0
2023-06-16 10:35:00,74.98,74.99,74.93,74.95,449853.0,66.5518,66.5607,66.5075,66.5252,449853.0
2023-06-16 10:40:00,74.95,74.97,74.92,74.94,594603.0,66.5252,66.543,66.4986,66.5163,594603.0
2023-06-16 10:45:00,74.94,74.95,74.91,74.94,257502.0,66.5163,66.5252,66.4897,66.5163,257502.0
2023-06-16 10:50:00,74.94,74.94,74.91,74.93,298686.0,66.5163,66.5163,66.4897,66.5075,298686.0
2023-06-16 10:55:00,74.93,74.96,74.93,74.94,86966.0,66.5075,66.5341,66.5075,66.5163,86966.0
2023-06-16 11:00:00,74.95,74.97,74.93,74.96,348579.0,66.5252,66.543,66.5075,66.5341,348579.0
2023-06-16 11:05:00,74.96,74.98,74.94,74.97,291420.0,66.5341,66.5518,66.5163,66.543,291420.0
2023-06-16 11:10:00,74.97,75.0,74.97,74.99,320641.0,66.543,66.5696,66.543,66.5607,320641.0
2023-06-16 11:15:00,75.0,75.0,74.97,74.98,98363.0,66.5696,66.5696,66.543,66.5518,98363.0
2023-06-16 11:20:00,74.98,74.98,74.93,74.94,350206.0,66.5518,66.5518,66.5075,66.5163,350206.0
2023-06-16 11:25:00,74.94,74.95,74.9,74.95,492513.0,66.5163,66.5252,66.4808,66.5252,492513.0
2023-06-16 11:30:00,74.95,74.98,74.94,74.97,204687.0,66.5252,66.5518,66.5163,66.543,204687.0
2023-06-16 11:35:00,74.97,74.97,74.94,74.95,151514.0,66.543,66.543,66.5163,66.5252,151514.0
2023-06-16 11:40:00,74.95,74.97,74.94,74.95,259237.0,66.5252,66.543,66.5163,66.5252,259237.0
2023-06-16 11:45:00,74.95,74.97,74.94,74.95,174726.0,66.5252,66.543,66.5163,66.5252,174726.0
2023-06-16 11:50:00,74.95,75.0,74.94,74.99,340048.0,66.5252,66.5696,66.5163,66.5607,340048.0
2023-06-16 11:55:00,74.99,75.0,74.98,75.0,479612.0,66.5607,66.5696,66.5518,66.5696,479612.0
2023-06-16 12:00:00,75.0,75.0,74.95,74.96,158400.0,66.5696,66.5696,66.5252,66.5341,158400.0
2023-06-16 12:05:00,74.96,74.97,74.94,74.97,143098.0,66.5341,66.543,66.5163,66.543,143098.0
2023-06-16 12:10:00,74.97,74.97,74.94,74.95,80835.0,66.543,66.543,66.5163,66.5252,80835.0
2023-06-16 12:15:00,74.95,74.98,74.94,74.97,184844.0,66.5252,66.5518,66.5163,66.543,184844.0
2023-06-16 12:20:00,74.97,74.98,74.96,74.97,2164580.0,66.543,66.5518,66.5341,66.543,2164580.0
2023-06-16 12:25:00,74.97,74.99,74.96,74.98,101434.0,66.543,66.5607,66.5341,66.5518,101434.0
2023-06-16 12:30:00,74.98,75.01,74.98,75.0,865311.0,66.5518,66.5785,66.5518,66.5696,865311.0
2023-06-16 12:35:00,75.0,75.0,74.97,74.98,109891.0,66.5696,66.5696,66.543,66.5518,109891.0
2023-06-16 12:40:00,74.98,74.99,74.97,74.98,167413.0,66.5518,66.5607,66.543,66.5518,167413.0
2023-06-16 12:45:00,74.98,74.99,74.97,74.99,139881.0,66.5518,66.5607,66.543,66.5607,139881.0
2023-06-16 12:50:00,74.99,75.01,74.99,75.01,197855.0,66.5607,66.5785,66.5607,66.5785,197855.0
2023-06-16 12:55:00,75.01,75.02,74.99,74.99,380878.0,66.5785,66.5873,66.5607,66.5607,380878.0
2023-06-16 13:00:00,75.0,75.01,74.99,75.01,188736.0,66.5696,66.5785,66.5607,66.5785,188736.0
2023-06-16 13:05:00,75.0,75.02,74.96,74.97,674876.0,66.5696,66.5873,66.5341,66.543,674876.0
2023-06-16 13:10:00,74.97,74.99,74.95,74.98,297723.0,66.543,66.5607,66.5252,66.5518,297723.0
2023-06-16 13:15:00,74.98,75.0,74.98,74.99,120297.0,66.5518,66.5696,66.5518,66.5607,120297.0
2023-06-16 13:20:00,74.99,74.99,74.96,74.98,200515.0,66.5607,66.5607,66.5341,66.5518,200515.0
2023-06-16 13:25:00,74.98,75.0,74.97,74.98,155622.0,66.5518,66.5696,66.543,66.5518,155622.0
2023-06-16 13:30:00,74.99,74.99,74.97,74.97,76205.0,66.5607,66.5607,66.543,66.543,76205.0
2023-06-16 13:35:00,74.97,74.98,74.96,74.97,119696.0,66.543,66.5518,66.5341,66.543,119696.0
2023-06-16 13:40:00,74.97,74.97,74.96,74.97,200211.0,66.543,66.543,66.5341,66.543,200211.0
2023-06-16 13:45:00,74.97,74.97,74.96,74.97,412470.0,66.543,66.543,66.5341,66.543,412470.0
2023-06-16 13:50:00,74.97,74.98,74.96,74.97,168748.0,66.543,66.5518,66.5341,66.543,168748.0
2023-06-16 13:55:00,74.98,74.98,74.96,74.98,168914.0,66.5518,66.5518,66.5341,66.5518,168914.0
2023-06-16 14:00:00,74.98,74.98,74.95,74.95,189170.0,66.5518,66.5518,66.5252,66.5252,189170.0
2023-06-16 14:05:00,74.95,74.97,74.95,74.97,107684.0,66.5252,66.543,66.5252,66.543,107684.0
2023-06-16 14:10:00,74.97,74.97,74.95,74.95,86609.0,66.543,66.543,66.5252,66.5252,86609.0
2023-06-16 14:15:00,74.95,74.97,74.95,74.96,621715.0,66.5252,66.543,66.5252,66.5341,621715.0
2023-06-16 14:20:00,74.96,74.96,74.94,74.95,423774.0,66.5341,66.5341,66.5163,66.5252,423774.0
2023-06-16 14:25:00,74.95,74.96,74.95,74.96,211684.0,66.5252,66.5341,66.5252,66.5341,211684.0
2023-06-16 14:30:00,74.95,74.96,74.93,74.93,603612.0,66.5252,66.5341,66.5075,66.5075,603612.0
2023-06-16 14:35:00,74.94,74.95,74.93,74.95,87076.0,66.5163,66.5252,66.5075,66.5252,87076.0
2023-06-16 14:40:00,74.95,74.95,74.93,74.94,250698.0,66.5252,66.5252,66.5075,66.5163,250698.0
2023-06-16 14:45:00,74.94,74.95,74.93,74.95,270215.0,66.5163,66.5252,66.5075,66.5252,270215.0
2023-06-16 14:50:00,74.95,74.96,74.94,74.95,906923.0,66.5252,66.5341,66.5163,66.5252,906923.0
2023-06-16 14:55:00,74.95,74.96,74.93,74.94,245004.0,66.5252,66.5341,66.5075,66.5163,245004.0
2023-06-16 15:00:00,74.94,74.95,74.91,74.92,535514.0,66.5163,66.5252,66.4897,66.4986,535514.0
2023-06-16 15:05:00,74.92,74.93,74.92,74.93,363042.0,66.4986,66.5075,66.4986,66.5075,363042.0
2023-06-16 15:10:00,74.93,74.93,74.91,74.91,734002.0,66.5075,66.5075,66.4897,66.4897,734002.0
2023-06-16 15:15:00,74.91,74.93,74.9,74.92,804250.0,66.4897,66.5075,66.4808,66.4986,804250.0
2023-06-16 15:20:00,74.92,74.95,74.92,74.94,324735.0,66.4986,66.5252,66.4986,66.5163,324735.0
2023-06-16 15:25:00,74.93,74.94,74.91,74.91,345893.0,66.5075,66.5163,66.4897,66.4897,345893.0
2023-06-16 15:30:00,74.91,74.95,74.91,74.95,445988.0,66.4897,66.5252,66.4897,66.5252,445988.0
2023-06-16 15:35:00,74.95,74.97,74.94,74.97,460436.0,66.5252,66.543,66.5163,66.543,460436.0
2023-06-16 15:40:00,74.97,74.97,74.95,74.96,504085.0,66.543,66.543,66.5252,66.5341,504085.0
2023-06-16 15:45:00,74.96,74.98,74.95,74.97,639345.0,66.5341,66.5518,66.5252,66.543,639345.0
2023-06-16 15:50:00,74.97,74.97,74.95,74.96,853519.0,66.543,66.543,66.5252,66.5341,853519.0
2023-06-16 15:55:00,74.95,74.96,74.93,74.94,1718085.0,66.5252,66.5341,66.5075,66.5163,1718085.0
2023-06-20 09:30:00,74.81,74.83,74.79,74.83,1127544.0,66.4009,66.4187,66.3832,66.4187,1127544.0
2023-06-20 09:35:00,74.83,74.89,74.82,74.86,803067.0,66.4187,66.4719,66.4098,66.4453,803067.0
2023-06-20 09:40:00,74.86,74.87,74.83,74.84,974971.0,66.4453,66.4542,66.4187,66.4276,974971.0
2023-06-20 09:45:00,74.84,74.86,74.83,74.86,363704.0,66.4276,66.4453,66.4187,66.4453,363704.0
2023-06-20 09:50:00,74.86,74.86,74.83,74.84,275869.0,66.4453,66.4453,66.4187,66.4276,275869.0
2023-06-20 09:55:00,74.84,74.85,74.82,74.82,489460.0,66.4276,66.4364,66.4098,66.4098,489460.0
2023-06-20 10:00:00,74.83,74.86,74.82,74.84,878919.0,66.4187,66.4453,66.4098,66.4276,878919.0
2023-06-20 10:05:00,74.84,74.84,74.81,74.84,297220.0,66.4276,66.4276,66.4009,66.4276,297220.0
2023-06-20 10:10:00,74.83,74.86,74.82,74.82,1080024.0,66.4187,66.4453,66.4098,66.4098,1080024.0
2023-06-20 10:15:00,74.82,74.83,74.77,74.79,2740592.0,66.4098,66.4187,66.3654,66.3832,2740592.0
2023-06-20 10:20:00,74.78,74.79,74.76,74.78,832920.0,66.3743,66.3832,66.3566,66.3743,832920.0
2023-06-20 10:25:00,74.77,74.78,74.75,74.77,156852.0,66.3654,66.3743,66.3477,66.3654,156852.0
2023-06-20 10:30:00,74.76,74.77,74.74,74.77,312745.0,66.3566,66.3654,66.3388,66.3654,312745.0
2023-06-20 10:35:00,74.77,74.8,74.76,74.8,409659.0,66.3654,66.3921,66.3566,66.3921,409659.0
2023-06-20 10:40:00,74.8,74.82,74.78,74.81,1108546.0,66.3921,66.4098,66.3743,66.4009,1108546.0
2023-06-20 10:45:00,74.81,74.83,74.8,74.82,651217.0,66.4009,66.4187,66.3921,66.4098,651217.0
2023-06-20 10:50:00,74.81,74.82,74.79,74.8,486195.0,66.4009,66.4098,66.3832,66.3921,486195.0
2023-06-20 10:55:00,74.8,74.81,74.78,74.81,839088.0,66.3921,66.4009,66.3743,66.4009,839088.0
2023-06-20 11:00:00,74.81,74.84,74.8,74.84,320721.0,66.4009,66.4276,66.3921,66.4276,320721.0
2023-06-20 11:05:00,74.84,74.84,74.81,74.81,247449.0,66.4276,66.4276,66.4009,66.4009,247449.0
2023-06-20 11:10:00,74.82,74.83,74.81,74.81,757390.0,66.4098,66.4187,66.4009,66.4009,757390.0
2023-06-20 11:15:00,74.81,74.82,74.81,74.81,121985.0,66.4009,66.4098,66.4009,66.4009,121985.0
2023-06-20 11:20:00,74.81,74.83,74.8,74.81,207547.0,66.4009,66.4187,66.3921,66.4009,207547.0
2023-06-20 11:25:00,74.81,74.83,74.8,74.82,660266.0,66.4009,66.4187,66.3921,66.4098,660266.0
2023-06-20 11:30:00,74.82,74.84,74.81,74.83,272888.0,66.4098,66.4276,66.4009,66.4187,272888.0
2023-06-20 11:35:00,74.83,74.84,74.82,74.83,121929.0,66.4187,66.4276,66.4098,66.4187,121929.0
2023-06-20 11:40:00,74.84,74.84,74.81,74.82,74515.0,66.4276,66.4276,66.4009,66.4098,74515.0
2023-06-20 11:45:00,74.82,74.86,74.81,74.86,257132.0,66.4098,66.4453,66.4009,66.4453,257132.0
2023-06-20 11:50:00,74.86,74.86,74.83,74.84,85165.0,66.4453,66.4453,66.4187,66.4276,85165.0
2023-06-20 11:55:00,74.83,74.85,74.82,74.83,95598.0,66.4187,66.4364,66.4098,66.4187,95598.0
2023-06-20 12:00:00,74.83,74.83,74.81,74.81,63123.0,66.4187,66.4187,66.4009,66.4009,63123.0
2023-06-20 12:05:00,74.81,74.84,74.8,74.82,192514.0,66.4009,66.4276,66.3921,66.4098,192514.0
2023-06-20 12:10:00,74.82,74.86,74.82,74.85,163736.0,66.4098,66.4453,66.4098,66.4364,163736.0
2023-06-20 12:15:00,74.84,74.86,74.84,74.84,83301.0,66.4276,66.4453,66.4276,66.4276,83301.0
2023-06-20 12:20:00,74.84,74.87,74.84,74.87,218792.0,66.4276,66.4542,66.4276,66.4542,218792.0
2023-06-20 12:25:00,74.87,74.89,74.86,74.88,157728.0,66.4542,66.4719,66.4453,66.4631,157728.0
2023-06-20 12:30:00,74.89,74.89,74.87,74.88,96616.0,66.4719,66.4719,66.4542,66.4631,96616.0
2023-06-20 12:35:00,74.87,74.9,74.87,74.89,97501.0,66.4542,66.4808,66.4542,66.4719,97501.0
2023-06-20 12:40:00,74.89,74.93,74.88,74.91,441312.0,66.4719,66.5075,66.4631,66.4897,441312.0
2023-06-20 12:45:00,74.91,74.92,74.88,74.89,341575.0,66.4897,66.4986,66.4631,66.4719,341575.0
2023-06-20 12:50:00,74.89,74.89,74.87,74.87,561284.0,66.4719,66.4719,66.4542,66.4542,561284.0
2023-06-20 12:55:00,74.88,74.88,74.86,74.86,120679.0,66.4631,66.4631,66.4453,66.4453,120679.0
2023-06-20 13:00:00,74.86,74.87,74.83,74.84,376486.0,66.4453,66.4542,66.4187,66.4276,376486.0
2023-06-20 13:05:00,74.84,74.84,74.82,74.83,95961.0,66.4276,66.4276,66.4098,66.4187,95961.0
2023-06-20 13:10:00,74.83,74.84,74.81,74.82,140289.0,66.4187,66.4276,66.4009,66.4098,140289.0
2023-06-20 13:15:00,74.83,74.84,74.82,74.83,199873.0,66.4187,66.4276,66.4098,66.4187,199873.0
2023-06-20 13:20:00,74.83,74.86,74.82,74.84,484293.0,66.4187,66.4453,66.4098,66.4276,484293.0
2023-06-20 13:25:00,74.85,74.85,74.83,74.84,563083.0,66.4364,66.4364,66.4187,66.4276,563083.0
2023-06-20 13:30:00,74.84,74.86,74.84,74.86,42265.0,66.4276,66.4453,66.4276,66.4453,42265.0
2023-06-20 13:35:00,74.85,74.87,74.84,74.84,270653.0,66.4364,66.4542,66.4276,66.4276,270653.0
2023-06-20 13:40:00,74.84,74.86,74.84,74.85,28700.0,66.4276,66.4453,66.4276,66.4364,28700.0
2023-06-20 13:45:00,74.85,74.86,74.84,74.84,103585.0,66.4364,66.4453,66.4276,66.4276,103585.0
2023-06-20 13:50:00,74.84,74.85,74.83,74.83,61661.0,66.4276,66.4364,66.4187,66.4187,61661.0
2023-06-20 13:55:00,74.83,74.84,74.82,74.84,172786.0,66.4187,66.4276,66.4098,66.4276,172786.0
2023-06-20 14:00:00,74.84,74.84,74.83,74.84,115469.0,66.4276,66.4276,66.4187,66.4276,115469.0
2023-06-20 14:05:00,74.84,74.84,74.83,74.84,95819.0,66.4276,66.4276,66.4187,66.4276,95819.0
2023-06-20 14:10:00,74.84,74.84,74.83,74.84,66963.0,66.4276,66.4276,66.4187,66.4276,66963.0
2023-06-20 14:15:00,74.84,74.85,74.83,74.84,117147.0,66.4276,66.4364,66.4187,66.4276,117147.0
2023-06-20 14:20:00,74.84,74.85,74.84,74.84,360189.0,66.4276,66.4364,66.4276,66.4276,360189.0
2023-06-20 14:25:00,74.84,74.85,74.84,74.84,29846.0,66.4276,66.4364,66.4276,66.4276,29846.0
2023-06-20 14:30:00,74.84,74.85,74.82,74.83,217666.0,66.4276,66.4364,66.4098,66.4187,217666.0
2023-06-20 14:35:00,74.83,74.84,74.82,74.84,79472.0,66.4187,66.4276,66.4098,66.4276,79472.0
2023-06-20 14:40:00,74.84,74.84,74.8,74.81,279491.0,66.4276,66.4276,66.3921,66.4009,279491.0
2023-06-20 14:45:00,74.81,74.82,74.8,74.82,242488.0,66.4009,66.4098,66.3921,66.4098,242488.0
2023-06-20 14:50:00,74.82,74.83,74.81,74.82,170458.0,66.4098,66.4187,66.4009,66.4098,170458.0
2023-06-20 14:55:00,74.81,74.82,74.81,74.82,144438.0,66.4009,66.4098,66.4009,66.4098,144438.0
2023-06-20 15:00:00,74.82,74.84,74.81,74.81,293227.0,66.4098,66.4276,66.4009,66.4009,293227.0
2023-06-20 15:05:00,74.81,74.83,74.8,74.81,103251.0,66.4009,66.4187,66.3921,66.4009,103251.0
2023-06-20 15:10:00,74.81,74.82,74.8,74.81,160105.0,66.4009,66.4098,66.3921,66.4009,160105.0
2023-06-20 15:15:00,74.81,74.82,74.79,74.79,123173.0,66.4009,66.4098,66.3832,66.3832,123173.0
2023-06-20 15:20:00,74.8,74.8,74.78,74.79,446574.0,66.3921,66.3921,66.3743,66.3832,446574.0
2023-06-20 15:25:00,74.8,74.8,74.76,74.77,188699.0,66.3921,66.3921,66.3566,66.3654,188699.0
2023-06-20 15:30:00,74.77,74.78,74.76,74.78,425534.0,66.3654,66.3743,66.3566,66.3743,425534.0
2023-06-20 15:35:00,74.77,74.79,74.76,74.77,165527.0,66.3654,66.3832,66.3566,66.3654,165527.0
2023-06-20 15:40:00,74.77,74.81,74.77,74.8,426434.0,66.3654,66.4009,66.3654,66.3921,426434.0
2023-06-20 15:45:00,74.81,74.83,74.79,74.79,393210.0,66.4009,66.4187,66.3832,66.3832,393210.0
2023-06-20 15:50:00,74.8,74.81,74.79,74.8,409441.0,66.3921,66.4009,66.3832,66.3921,409441.0
2023-06-20 15:55:00,74.8,74.8,74.73,74.75,2197092.0,66.3921,66.3921,66.3299,66.3477,2197092.0
2023-06-21 09:30:00,74.58,74.58,74.5,74.55,485868.0,66.1968,66.1968,66.1258,66.1702,485868.0
2023-06-21 09:35:00,74.54,74.56,74.53,74.56,441695.0,66.1613,66.179,66.1524,66.179,441695.0
2023-06-21 09:40:00,74.56,74.56,74.53,74.55,521035.0,66.179,66.179,66.1524,66.1702,521035.0
2023-06-21 09:45:00,74.55,74.59,74.54,74.55,495055.0,66.1702,66.2057,66.1613,66.1702,495055.0
2023-06-21 09:50:00,74.55,74.55,74.5,74.53,428827.0,66.1702,66.1702,66.1258,66.1524,428827.0
2023-06-21 09:55:00,74.53,74.54,74.52,74.53,207742.0,66.1524,66.1613,66.1435,66.1524,207742.0
2023-06-21 10:00:00,74.53,74.54,74.5,74.52,270364.0,66.1524,66.1613,66.1258,66.1435,270364.0
2023-06-21 10:05:00,74.52,74.54,74.5,74.51,350831.0,66.1435,66.1613,66.1258,66.1347,350831.0
2023-06-21 10:10:00,74.51,74.55,74.5,74.55,392451.0,66.1347,66.1702,66.1258,66.1702,392451.0
2023-06-21 10:15:00,74.55,74.58,74.54,74.55,384447.0,66.1702,66.1968,66.1613,66.1702,384447.0
2023-06-21 10:20:00,74.55,74.55,74.52,74.53,306601.0,66.1702,66.1702,66.1435,66.1524,306601.0
2023-06-21 10:25:00,74.53,74.54,74.5,74.51,199800.0,66.1524,66.1613,66.1258,66.1347,199800.0
2023-06-21 10:30:00,74.52,74.53,74.5,74.52,124876.0,66.1435,66.1524,66.1258,66.1435,124876.0
2023-06-21 10:35:00,74.51,74.52,74.49,74.52,264377.0,66.1347,66.1435,66.1169,66.1435,264377.0
2023-06-21 10:40:00,74.51,74.53,74.5,74.5,127882.0,66.1347,66.1524,66.1258,66.1258,127882.0
2023-06-21 10:45:00,74.5,74.51,74.48,74.48,207016.0,66.1258,66.1347,66.108,66.108,207016.0
2023-06-21 10:50:00,74.48,74.51,74.47,74.51,218175.0,66.108,66.1347,66.0992,66.1347,218175.0
2023-06-21 10:55:00,74.5,74.52,74.49,74.51,123369.0,66.1258,66.1435,66.1169,66.1347,123369.0
2023-06-21 11:00:00,74.5,74.53,74.5,74.5,203458.0,66.1258,66.1524,66.1258,66.1258,203458.0
2023-06-21 11:05:00,74.51,74.51,74.46,74.48,164335.0,66.1347,66.1347,66.0903,66.108,164335.0
2023-06-21 11:10:00,74.48,74.49,74.45,74.45,787734.0,66.108,66.1169,66.0814,66.0814,787734.0
2023-06-21 11:15:00,74.46,74.46,74.44,74.44,320857.0,66.0903,66.0903,66.0725,66.0725,320857.0
2023-06-21 11:20:00,74.43,74.48,74.43,74.45,473584.0,66.0637,66.108,66.0637,66.0814,473584.0
2023-06-21 11:25:00,74.45,74.5,74.45,74.5,145109.0,66.0814,66.1258,66.0814,66.1258,145109.0
2023-06-21 11:30:00,74.5,74.51,74.48,74.5,122762.0,66.1258,66.1347,66.108,66.1258,122762.0
2023-06-21 11:35:00,74.5,74.53,74.5,74.52,91521.0,66.1258,66.1524,66.1258,66.1435,91521.0
2023-06-21 11:40:00,74.51,74.53,74.49,74.49,123893.0,66.1347,66.1524,66.1169,66.1169,123893.0
2023-06-21 11:45:00,74.49,74.51,74.48,74.48,127591.0,66.1169,66.1347,66.108,66.108,127591.0
2023-06-21 11:50:00,74.48,74.49,74.46,74.47,85651.0,66.108,66.1169,66.0903,66.0992,85651.0
2023-06-21 11:55:00,74.47,74.47,74.45,74.46,125559.0,66.0992,66.0992,66.0814,66.0903,125559.0
2023-06-21 12:00:00,74.45,74.47,74.44,74.45,411006.0,66.0814,66.0992,66.0725,66.0814,411006.0
2023-06-21 12:05:00,74.45,74.47,74.45,74.46,110818.0,66.0814,66.0992,66.0814,66.0903,110818.0
2023-06-21 12:10:00,74.46,74.49,74.45,74.48,479811.0,66.0903,66.1169,66.0814,66.108,479811.0
2023-06-21 12:15:00,74.48,74.51,74.48,74.49,282198.0,66.108,66.1347,66.108,66.1169,282198.0
2023-06-21 12:20:00,74.49,74.5,74.47,74.49,229520.0,66.1169,66.1258,66.0992,66.1169,229520.0
2023-06-21 12:25:00,74.49,74.51,74.48,74.5,116477.0,66.1169,66.1347,66.108,66.1258,116477.0
2023-06-21 12:30:00,74.51,74.51,74.48,74.48,64588.0,66.1347,66.1347,66.108,66.108,64588.0
2023-06-21 12:35:00,74.48,74.49,74.47,74.48,98426.0,66.108,66.1169,66.0992,66.108,98426.0
2023-06-21 12:40:00,74.48,74.49,74.46,74.46,247759.0,66.108,66.1169,66.0903,66.0903,247759.0
2023-06-21 12:45:00,74.46,74.46,74.43,74.45,279403.0,66.0903,66.0903,66.0637,66.0814,279403.0
2023-06-21 12:50:00,74.44,74.47,74.44,74.45,113597.0,66.0725,66.0992,66.0725,66.0814,113597.0
2023-06-21 12:55:00,74.44,74.45,74.42,74.43,119465.0,66.0725,66.0814,66.0548,66.0637,119465.0
2023-06-21 13:00:00,74.42,74.46,74.39,74.45,434102.0,66.0548,66.0903,66.0282,66.0814,434102.0
2023-06-21 13:05:00,74.45,74.46,74.44,74.45,135696.0,66.0814,66.0903,66.0725,66.0814,135696.0
2023-06-21 13:10:00,74.46,74.46,74.43,74.44,299908.0,66.0903,66.0903,66.0637,66.0725,299908.0
2023-06-21 13:15:00,74.44,74.46,74.43,74.44,226623.0,66.0725,66.0903,66.0637,66.0725,226623.0
2023-06-21 13:20:00,74.45,74.46,74.44,74.45,176039.0,66.0814,66.0903,66.0725,66.0814,176039.0
2023-06-21 13:25:00,74.45,74.46,74.44,74.46,217947.0,66.0814,66.0903,66.0725,66.0903,217947.0
2023-06-21 13:30:00,74.45,74.47,74.45,74.47,109337.0,66.0814,66.0992,66.0814,66.0992,109337.0
2023-06-21 13:35:00,74.47,74.47,74.46,74.47,40555.0,66.0992,66.0992,66.0903,66.0992,40555.0
2023-06-21 13:40:00,74.46,74.48,74.46,74.47,216161.0,66.0903,66.108,66.0903,66.0992,216161.0
2023-06-21 13:45:00,74.47,74.51,74.47,74.51,575678.0,66.0992,66.1347,66.0992,66.1347,575678.0
2023-06-21 13:50:00,74.5,74.53,74.5,74.52,599872.0,66.1258,66.1524,66.1258,66.1435,599872.0
2023-06-21 13:55:00,74.52,74.53,74.51,74.53,303293.0,66.1435,66.1524,66.1347,66.1524,303293.0
2023-06-21 14:00:00,74.53,74.55,74.52,74.53,164195.0,66.1524,66.1702,66.1435,66.1524,164195.0
2023-06-21 14:05:00,74.53,74.57,74.53,74.56,303628.0,66.1524,66.1879,66.1524,66.179,303628.0
2023-06-21 14:10:00,74.56,74.63,74.56,74.62,888201.0,66.179,66.2412,66.179,66.2323,888201.0
2023-06-21 14:15:00,74.61,74.62,74.6,74.62,512802.0,66.2234,66.2323,66.2145,66.2323,512802.0
2023-06-21 14:20:00,74.62,74.65,74.62,74.65,565005.0,66.2323,66.2589,66.2323,66.2589,565005.0
2023-06-21 14:25:00,74.65,74.68,74.65,74.67,579297.0,66.2589,66.2856,66.2589,66.2767,579297.0
2023-06-21 14:30:00,74.67,74.69,74.67,74.67,581096.0,66.2767,66.2944,66.2767,66.2767,581096.0
2023-06-21 14:35:00,74.67,74.68,74.67,74.67,454164.0,66.2767,66.2856,66.2767,66.2767,454164.0
2023-06-21 14:40:00,74.67,74.68,74.64,74.66,813284.0,66.2767,66.2856,66.2501,66.2678,813284.0
2023-06-21 14:45:00,74.66,74.66,74.64,74.66,444162.0,66.2678,66.2678,66.2501,66.2678,444162.0
2023-06-21 14:50:00,74.66,74.69,74.65,74.67,512922.0,66.2678,66.2944,66.2589,66.2767,512922.0
2023-06-21 14:55:00,74.67,74.7,74.64,74.66,2113084.0,66.2767,66.3033,66.2501,66.2678,2113084.0
2023-06-21 15:00:00,74.66,74.67,74.6,74.61,469430.0,66.2678,66.2767,66.2145,66.2234,469430.0
2023-06-21 15:05:00,74.61,74.61,74.58,74.59,320097.0,66.2234,66.2234,66.1968,66.2057,320097.0
2023-06-21 15:10:00,74.59,74.61,74.57,74.61,496816.0,66.2057,66.2234,66.1879,66.2234,496816.0
2023-06-21 15:15:00,74.6,74.62,74.6,74.61,116849.0,66.2145,66.2323,66.2145,66.2234,116849.0
2023-06-21 15:20:00,74.6,74.61,74.59,74.59,236975.0,66.2145,66.2234,66.2057,66.2057,236975.0
2023-06-21 15:25:00,74.59,74.59,74.57,74.58,245637.0,66.2057,66.2057,66.1879,66.1968,245637.0
2023-06-21 15:30:00,74.58,74.58,74.57,74.57,452159.0,66.1968,66.1968,66.1879,66.1879,452159.0
2023-06-21 15:35:00,74.57,74.58,74.53,74.56,442954.0,66.1879,66.1968,66.1524,66.179,442954.0
2023-06-21 15:40:00,74.56,74.57,74.54,74.55,348276.0,66.179,66.1879,66.1613,66.1702,348276.0
2023-06-21 15:45:00,74.55,74.57,74.54,74.56,110214.0,66.1702,66.1879,66.1613,66.179,110214.0
2023-06-21 15:50:00,74.56,74.56,74.54,74.56,564469.0,66.179,66.179,66.1613,66.179,564469.0
2023-06-21 15:55:00,74.55,74.56,74.53,74.53,1116305.0,66.1702,66.179,66.1524,66.1524,1116305.0
2023-06-22 09:30:00,74.37,74.39,74.33,74.38,322220.0,66.0104,66.0282,65.9749,66.0193,322220.0
2023-06-22 09:35:00,74.38,74.42,74.36,74.39,379106.0,66.0193,66.0548,66.0015,66.0282,379106.0
2023-06-22 09:40:00,74.39,74.43,74.36,74.42,201040.0,66.0282,66.0637,66.0015,66.0548,201040.0
2023-06-22 09:45:00,74.42,74.45,74.41,74.44,400686.0,66.0548,66.0814,66.0459,66.0725,400686.0
2023-06-22 09:50:00,74.44,74.45,74.41,74.42,478446.0,66.0725,66.0814,66.0459,66.0548,478446.0
2023-06-22 09:55:00,74.42,74.45,74.41,74.45,327180.0,66.0548,66.0814,66.0459,66.0814,327180.0
2023-06-22 10:00:00,74.45,74.46,74.42,74.45,1621959.0,66.0814,66.0903,66.0548,66.0814,1621959.0
2023-06-22 10:05:00,74.45,74.46,74.41,74.42,162444.0,66.0814,66.0903,66.0459,66.0548,162444.0
2023-06-22 10:10:00,74.42,74.47,74.41,74.47,554827.0,66.0548,66.0992,66.0459,66.0992,554827.0
2023-06-22 10:15:00,74.47,74.48,74.45,74.47,715003.0,66.0992,66.108,66.0814,66.0992,715003.0
2023-06-22 10:20:00,74.46,74.47,74.45,74.45,422142.0,66.0903,66.0992,66.0814,66.0814,422142.0
2023-06-22 10:25:00,74.45,74.46,74.43,74.45,272707.0,66.0814,66.0903,66.0637,66.0814,272707.0
2023-06-22 10:30:00,74.44,74.45,74.41,74.41,331970.0,66.0725,66.0814,66.0459,66.0459,331970.0
2023-06-22 10:35:00,74.42,74.43,74.4,74.41,44894.0,66.0548,66.0637,66.037,66.0459,44894.0
2023-06-22 10:40:00,74.4,74.4,74.35,74.38,224314.0,66.037,66.037,65.9926,66.0193,224314.0
2023-06-22 10:45:00,74.37,74.4,74.37,74.39,88587.0,66.0104,66.037,66.0104,66.0282,88587.0
2023-06-22 10:50:00,74.39,74.41,74.37,74.38,395141.0,66.0282,66.0459,66.0104,66.0193,395141.0
2023-06-22 10:55:00,74.37,74.38,74.33,74.33,181322.0,66.0104,66.0193,65.9749,65.9749,181322.0
2023-06-22 11:00:00,74.33,74.37,74.33,74.35,223403.0,65.9749,66.0104,65.9749,65.9926,223403.0
2023-06-22 11:05:00,74.36,74.42,74.35,74.4,2912293.0,66.0015,66.0548,65.9926,66.037,2912293.0
2023-06-22 11:10:00,74.4,74.41,74.37,74.4,306541.0,66.037,66.0459,66.0104,66.037,306541.0
2023-06-22 11:15:00,74.4,74.42,74.39,74.41,267638.0,66.037,66.0548,66.0282,66.0459,267638.0
2023-06-22 11:20:00,74.4,74.42,74.38,74.4,198259.0,66.037,66.0548,66.0193,66.037,198259.0
2023-06-22 11:25:00,74.4,74.41,74.39,74.4,133783.0,66.037,66.0459,66.0282,66.037,133783.0
2023-06-22 11:30:00,74.4,74.42,74.39,74.41,295417.0,66.037,66.0548,66.0282,66.0459,295417.0
2023-06-22 11:35:00,74.41,74.43,74.4,74.42,106747.0,66.0459,66.0637,66.037,66.0548,106747.0
2023-06-22 11:40:00,74.42,74.45,74.41,74.43,230540.0,66.0548,66.0814,66.0459,66.0637,230540.0
2023-06-22 11:45:00,74.43,74.44,74.4,74.41,173257.0,66.0637,66.0725,66.037,66.0459,173257.0
2023-06-22 11:50:00,74.4,74.41,74.37,74.38,96684.0,66.037,66.0459,66.0104,66.0193,96684.0
2023-06-22 11:55:00,74.38,74.39,74.37,74.39,92432.0,66.0193,66.0282,66.0104,66.0282,92432.0
2023-06-22 12:00:00,74.39,74.39,74.36,74.37,428128.0,66.0282,66.0282,66.0015,66.0104,428128.0
2023-06-22 12:05:00,74.37,74.37,74.34,74.35,90309.0,66.0104,66.0104,65.9838,65.9926,90309.0
2023-06-22 12:10:00,74.35,74.38,74.34,74.38,341156.0,65.9926,66.0193,65.9838,66.0193,341156.0
2023-06-22 12:15:00,74.38,74.39,74.37,74.37,251627.0,66.0193,66.0282,66.0104,66.0104,251627.0
2023-06-22 12:20:00,74.37,74.4,74.36,74.4,158211.0,66.0104,66.037,66.0015,66.037,158211.0
2023-06-22 12:25:00,74.39,74.4,74.36,74.39,281961.0,66.0282,66.037,66.0015,66.0282,281961.0
2023-06-22 12:30:00,74.39,74.42,74.39,74.42,150458.0,66.0282,66.0548,66.0282,66.0548,150458.0
2023-06-22 12:35:00,74.42,74.44,74.41,74.41,280063.0,66.0548,66.0725,66.0459,66.0459,280063.0
2023-06-22 12:40:00,74.41,74.43,74.4,74.42,171321.0,66.0459,66.0637,66.037,66.0548,171321.0
2023-06-22 12:45:00,74.42,74.44,74.41,74.42,394601.0,66.0548,66.0725,66.0459,66.0548,394601.0
2023-06-22 12:50:00,74.42,74.42,74.4,74.4,208356.0,66.0548,66.0548,66.037,66.037,208356.0
2023-06-22 12:55:00,74.41,74.41,74.4,74.41,20154.0,66.0459,66.0459,66.037,66.0459,20154.0
2023-06-22 13:00:00,74.41,74.41,74.35,74.36,228804.0,66.0459,66.0459,65.9926,66.0015,228804.0
2023-06-22 13:05:00,74.35,74.38,74.35,74.36,169631.0,65.9926,66.0193,65.9926,66.0015,169631.0
2023-06-22 13:10:00,74.35,74.38,74.34,74.37,100820.0,65.9926,66.0193,65.9838,66.0104,100820.0
2023-06-22 13:15:00,74.37,74.38,74.36,74.37,107916.0,66.0104,66.0193,66.0015,66.0104,107916.0
2023-06-22 13:20:00,74.37,74.38,74.36,74.38,33813.0,66.0104,66.0193,66.0015,66.0193,33813.0
2023-06-22 13:25:00,74.38,74.38,74.35,74.35,571091.0,66.0193,66.0193,65.9926,65.9926,571091.0
2023-06-22 13:30:00,74.36,74.37,74.35,74.35,75226.0,66.0015,66.0104,65.9926,65.9926,75226.0
2023-06-22 13:35:00,74.35,74.38,74.35,74.38,46404.0,65.9926,66.0193,65.9926,66.0193,46404.0
2023-06-22 13:40:00,74.38,74.39,74.37,74.38,51711.0,66.0193,66.0282,66.0104,66.0193,51711.0
2023-06-22 13:45:00,74.38,74.39,74.38,74.39,14101.0,66.0193,66.0282,66.0193,66.0282,14101.0
2023-06-22 13:50:00,74.38,74.39,74.37,74.38,195898.0,66.0193,66.0282,66.0104,66.0193,195898.0
2023-06-22 13:55:00,74.38,74.4,74.38,74.4,121498.0,66.0193,66.037,66.0193,66.037,121498.0
2023-06-22 14:00:00,74.4,74.4,74.38,74.39,125516.0,66.037,66.037,66.0193,66.0282,125516.0
2023-06-22 14:05:00,74.39,74.4,74.38,74.39,73672.0,66.0282,66.037,66.0193,66.0282,73672.0
2023-06-22 14:10:00,74.39,74.4,74.38,74.39,75215.0,66.0282,66.037,66.0193,66.0282,75215.0
2023-06-22 14:15:00,74.39,74.39,74.38,74.38,106776.0,66.0282,66.0282,66.0193,66.0193,106776.0
2023-06-22 14:20:00,74.39,74.39,74.37,74.39,150396.0,66.0282,66.0282,66.0104,66.0282,150396.0
2023-06-22 14:25:00,74.39,74.4,74.38,74.39,283762.0,66.0282,66.037,66.0193,66.0282,283762.0
2023-06-22 14:30:00,74.4,74.4,74.36,74.37,453356.0,66.037,66.037,66.0015,66.0104,453356.0
2023-06-22 14:35:00,74.37,74.39,74.36,74.38,47103.0,66.0104,66.0282,66.0015,66.0193,47103.0
2023-06-22 14:40:00,74.39,74.39,74.36,74.37,64133.0,66.0282,66.0282,66.0015,66.0104,64133.0
2023-06-22 14:45:00,74.37,74.37,74.34,74.35,176313.0,66.0104,66.0104,65.9838,65.9926,176313.0
2023-06-22 14:50:00,74.35,74.36,74.34,74.36,108904.0,65.9926,66.0015,65.9838,66.0015,108904.0
2023-06-22 14:55:00,74.36,74.37,74.35,74.37,245926.0,66.0015,66.0104,65.9926,66.0104,245926.0
2023-06-22 15:00:00,74.37,74.38,74.34,74.36,686730.0,66.0104,66.0193,65.9838,66.0015,686730.0
2023-06-22 15:05:00,74.36,74.37,74.35,74.35,261264.0,66.0015,66.0104,65.9926,65.9926,261264.0
2023-06-22 15:10:00,74.35,74.37,74.35,74.37,335362.0,65.9926,66.0104,65.9926,66.0104,335362.0
2023-06-22 15:15:00,74.37,74.37,74.33,74.33,359647.0,66.0104,66.0104,65.9749,65.9749,359647.0
2023-06-22 15:20:00,74.34,74.34,74.3,74.31,171951.0,65.9838,65.9838,65.9483,65.9571,171951.0
2023-06-22 15:25:00,74.31,74.33,74.3,74.31,218516.0,65.9571,65.9749,65.9483,65.9571,218516.0
2023-06-22 15:30:00,74.31,74.32,74.3,74.31,126400.0,65.9571,65.966,65.9483,65.9571,126400.0
2023-06-22 15:35:00,74.31,74.34,74.31,74.34,250314.0,65.9571,65.9838,65.9571,65.9838,250314.0
2023-06-22 15:40:00,74.34,74.34,74.32,74.34,2169792.0,65.9838,65.9838,65.966,65.9838,2169792.0
2023-06-22 15:45:00,74.34,74.36,74.33,74.36,892176.0,65.9838,66.0015,65.9749,66.0015,892176.0
2023-06-22 15:50:00,74.36,74.37,74.35,74.36,804071.0,66.0015,66.0104,65.9926,66.0015,804071.0
2023-06-22 15:55:00,74.36,74.36,74.33,74.34,1738482.0,66.0015,66.0015,65.9749,65.9838,1738482.0
2023-06-23 09:30:00,74.21,74.22,74.12,74.2,704255.0,65.8684,65.8773,65.7885,65.8595,704255.0
2023-06-23 09:35:00,74.2,74.24,74.18,74.22,488983.0,65.8595,65.895,65.8418,65.8773,488983.0
2023-06-23 09:40:00,74.22,74.23,74.19,74.22,306081.0,65.8773,65.8861,65.8506,65.8773,306081.0
2023-06-23 09:45:00,74.23,74.26,74.14,74.17,1239591.0,65.8861,65.9128,65.8063,65.8329,1239591.0
2023-06-23 09:50:00,74.17,74.19,74.15,74.16,223210.0,65.8329,65.8506,65.8151,65.824,223210.0
2023-06-23 09:55:00,74.16,74.22,74.16,74.22,280211.0,65.824,65.8773,65.824,65.8773,280211.0
2023-06-23 10:00:00,74.22,74.24,74.21,74.24,399816.0,65.8773,65.895,65.8684,65.895,399816.0
2023-06-23 10:05:00,74.24,74.25,74.21,74.23,305819.0,65.895,65.9039,65.8684,65.8861,305819.0
2023-06-23 10:10:00,74.23,74.23,74.18,74.19,228624.0,65.8861,65.8861,65.8418,65.8506,228624.0
2023-06-23 10:15:00,74.18,74.21,74.17,74.18,116950.0,65.8418,65.8684,65.8329,65.8418,116950.0
2023-06-23 10:20:00,74.19,74.19,74.14,74.17,607882.0,65.8506,65.8506,65.8063,65.8329,607882.0
2023-06-23 10:25:00,74.17,74.18,74.12,74.14,465080.0,65.8329,65.8418,65.7885,65.8063,465080.0
2023-06-23 10:30:00,74.14,74.16,74.12,74.13,446394.0,65.8063,65.824,65.7885,65.7974,446394.0
2023-06-23 10:35:00,74.12,74.14,74.1,74.14,1036306.0,65.7885,65.8063,65.7707,65.8063,1036306.0
2023-06-23 10:40:00,74.14,74.15,74.1,74.12,227685.0,65.8063,65.8151,65.7707,65.7885,227685.0
2023-06-23 10:45:00,74.11,74.12,74.08,74.1,389391.0,65.7796,65.7885,65.753,65.7707,389391.0
2023-06-23 10:50:00,74.1,74.11,74.06,74.06,242008.0,65.7707,65.7796,65.7352,65.7352,242008.0
2023-06-23 10:55:00,74.06,74.07,74.02,74.06,343784.0,65.7352,65.7441,65.6997,65.7352,343784.0
2023-06-23 11:00:00,74.06,74.09,74.04,74.09,1103039.0,65.7352,65.7619,65.7175,65.7619,1103039.0
2023-06-23 11:05:00,74.09,74.1,74.07,74.09,792996.0,65.7619,65.7707,65.7441,65.7619,792996.0
2023-06-23 11:10:00,74.09,74.1,74.07,74.07,215433.0,65.7619,65.7707,65.7441,65.7441,215433.0
2023-06-23 11:15:00,74.08,74.09,74.06,74.06,185726.0,65.753,65.7619,65.7352,65.7352,185726.0
2023-06-23 11:20:00,74.06,74.07,74.03,74.05,270564.0,65.7352,65.7441,65.7086,65.7264,270564.0
2023-06-23 11:25:00,74.05,74.05,74.01,74.03,490131.0,65.7264,65.7264,65.6909,65.7086,490131.0
2023-06-23 11:30:00,74.03,74.03,74.0,74.02,734124.0,65.7086,65.7086,65.682,65.6997,734124.0
2023-06-23 11:35:00,74.02,74.07,74.01,74.06,483299.0,65.6997,65.7441,65.6909,65.7352,483299.0
2023-06-23 11:40:00,74.06,74.1,74.05,74.08,432083.0,65.7352,65.7707,65.7264,65.753,432083.0
2023-06-23 11:45:00,74.09,74.11,74.08,74.09,699817.0,65.7619,65.7796,65.753,65.7619,699817.0
2023-06-23 11:50:00,74.08,74.09,74.06,74.07,200913.0,65.753,65.7619,65.7352,65.7441,200913.0
2023-06-23 11:55:00,74.08,74.09,74.07,74.08,167876.0,65.753,65.7619,65.7441,65.753,167876.0
2023-06-23 12:00:00,74.09,74.09,74.07,74.07,201746.0,65.7619,65.7619,65.7441,65.7441,201746.0
2023-06-23 12:05:00,74.08,74.08,74.05,74.06,760414.0,65.753,65.753,65.7264,65.7352,760414.0
2023-06-23 12:10:00,74.07,74.07,74.05,74.05,83469.0,65.7441,65.7441,65.7264,65.7264,83469.0
2023-06-23 12:15:00,74.06,74.1,74.05,74.09,686371.0,65.7352,65.7707,65.7264,65.7619,686371.0
2023-06-23 12:20:00,74.09,74.1,74.09,74.09,67071.0,65.7619,65.7707,65.7619,65.7619,67071.0
2023-06-23 12:25:00,74.09,74.1,74.09,74.09,51123.0,65.7619,65.7707,65.7619,65.7619,51123.0
2023-06-23 12:30:00,74.1,74.12,74.09,74.12,571017.0,65.7707,65.7885,65.7619,65.7885,571017.0
2023-06-23 12:35:00,74.12,74.14,74.11,74.12,443623.0,65.7885,65.8063,65.7796,65.7885,443623.0
2023-06-23 12:40:00,74.12,74.12,74.1,74.1,223396.0,65.7885,65.7885,65.7707,65.7707,223396.0
2023-06-23 12:45:00,74.1,74.11,74.09,74.11,130492.0,65.7707,65.7796,65.7619,65.7796,130492.0
2023-06-23 12:50:00,74.11,74.13,74.1,74.11,356368.0,65.7796,65.7974,65.7707,65.7796,356368.0
2023-06-23 12:55:00,74.11,74.11,74.1,74.11,115985.0,65.7796,65.7796,65.7707,65.7796,115985.0
2023-06-23 13:00:00,74.11,74.11,74.1,74.1,82639.0,65.7796,65.7796,65.7707,65.7707,82639.0
2023-06-23 13:05:00,74.11,74.11,74.09,74.09,177692.0,65.7796,65.7796,65.7619,65.7619,177692.0
2023-06-23 13:10:00,74.09,74.1,74.09,74.09,95436.0,65.7619,65.7707,65.7619,65.7619,95436.0
2023-06-23 13:15:00,74.09,74.12,74.09,74.11,330462.0,65.7619,65.7885,65.7619,65.7796,330462.0
2023-06-23 13:20:00,74.12,74.15,74.11,74.14,430666.0,65.7885,65.8151,65.7796,65.8063,430666.0
2023-06-23 13:25:00,74.14,74.15,74.13,74.14,288635.0,65.8063,65.8151,65.7974,65.8063,288635.0
2023-06-23 13:30:00,74.14,74.14,74.12,74.13,189677.0,65.8063,65.8063,65.7885,65.7974,189677.0
2023-06-23 13:35:00,74.13,74.14,74.12,74.13,181425.0,65.7974,65.8063,65.7885,65.7974,181425.0
2023-06-23 13:40:00,74.13,74.14,74.11,74.11,76525.0,65.7974,65.8063,65.7796,65.7796,76525.0
2023-06-23 13:45:00,74.11,74.13,74.09,74.12,217252.0,65.7796,65.7974,65.7619,65.7885,217252.0
2023-06-23 13:50:00,74.12,74.15,74.11,74.15,101578.0,65.7885,65.8151,65.7796,65.8151,101578.0
2023-06-23 13:55:00,74.15,74.15,74.14,74.14,94949.0,65.8151,65.8151,65.8063,65.8063,94949.0
2023-06-23 14:00:00,74.14,74.15,74.12,74.13,164315.0,65.8063,65.8151,65.7885,65.7974,164315.0
2023-06-23 14:05:00,74.13,74.13,74.11,74.12,161874.0,65.7974,65.7974,65.7796,65.7885,161874.0
2023-06-23 14:10:00,74.12,74.12,74.11,74.12,196899.0,65.7885,65.7885,65.7796,65.7885,196899.0
2023-06-23 14:15:00,74.12,74.12,74.1,74.11,249918.0,65.7885,65.7885,65.7707,65.7796,249918.0
2023-06-23 14:20:00,74.11,74.12,74.1,74.12,21263.0,65.7796,65.7885,65.7707,65.7885,21263.0
2023-06-23 14:25:00,74.11,74.12,74.1,74.11,87454.0,65.7796,65.7885,65.7707,65.7796,87454.0
2023-06-23 14:30:00,74.11,74.11,74.09,74.1,61752.0,65.7796,65.7796,65.7619,65.7707,61752.0
2023-06-23 14:35:00,74.1,74.11,74.08,74.09,191542.0,65.7707,65.7796,65.753,65.7619,191542.0
2023-06-23 14:40:00,74.09,74.09,74.08,74.08,117747.0,65.7619,65.7619,65.753,65.753,117747.0
2023-06-23 14:45:00,74.09,74.09,74.07,74.09,314819.0,65.7619,65.7619,65.7441,65.7619,314819.0
2023-06-23 14:50:00,74.09,74.09,74.08,74.09,94102.0,65.7619,65.7619,65.753,65.7619,94102.0
2023-06-23 14:55:00,74.09,74.09,74.08,74.09,35425.0,65.7619,65.7619,65.753,65.7619,35425.0
2023-06-23 15:00:00,74.08,74.09,74.06,74.08,199046.0,65.753,65.7619,65.7352,65.753,199046.0
2023-06-23 15:05:00,74.07,74.11,74.07,74.11,462453.0,65.7441,65.7796,65.7441,65.7796,462453.0
2023-06-23 15:10:00,74.11,74.11,74.09,74.09,556701.0,65.7796,65.7796,65.7619,65.7619,556701.0
2023-06-23 15:15:00,74.09,74.1,74.09,74.09,156201.0,65.7619,65.7707,65.7619,65.7619,156201.0
2023-06-23 15:20:00,74.09,74.11,74.08,74.09,242892.0,65.7619,65.7796,65.753,65.7619,242892.0
2023-06-23 15:25:00,74.09,74.1,74.08,74.1,181881.0,65.7619,65.7707,65.753,65.7707,181881.0
2023-06-23 15:30:00,74.1,74.11,74.08,74.11,436227.0,65.7707,65.7796,65.753,65.7796,436227.0
2023-06-23 15:35:00,74.11,74.12,74.09,74.11,946961.0,65.7796,65.7885,65.7619,65.7796,946961.0
2023-06-23 15:40:00,74.11,74.13,74.1,74.13,373300.0,65.7796,65.7974,65.7707,65.7974,373300.0
2023-06-23 15:45:00,74.12,74.13,74.1,74.11,423774.0,65.7885,65.7974,65.7707,65.7796,423774.0
2023-06-23 15:50:00,74.11,74.12,74.1,74.11,643030.0,65.7796,65.7885,65.7707,65.7796,643030.0
2023-06-23 15:55:00,74.11,74.14,74.1,74.13,1734743.0,65.7796,65.8063,65.7707,65.7974,1734743.0
2023-06-26 09:30:00,74.2,74.25,74.19,74.23,382561.0,65.8595,65.9039,65.8506,65.8861,382561.0
2023-06-26 09:35:00,74.23,74.3,74.23,74.28,524783.0,65.8861,65.9483,65.8861,65.9305,524783.0
2023-06-26 09:40:00,74.28,74.3,74.27,74.28,630213.0,65.9305,65.9483,65.9216,65.9305,630213.0
2023-06-26 09:45:00,74.29,74.3,74.28,74.29,195210.0,65.9394,65.9483,65.9305,65.9394,195210.0
2023-06-26 09:50:00,74.29,74.29,74.27,74.28,615141.0,65.9394,65.9394,65.9216,65.9305,615141.0
2023-06-26 09:55:00,74.28,74.29,74.23,74.25,1405437.0,65.9305,65.9394,65.8861,65.9039,1405437.0
2023-06-26 10:00:00,74.26,74.26,74.2,74.22,731848.0,65.9128,65.9128,65.8595,65.8773,731848.0
2023-06-26 10:05:00,74.22,74.25,74.21,74.22,399992.0,65.8773,65.9039,65.8684,65.8773,399992.0
2023-06-26 10:10:00,74.22,74.26,74.21,74.26,555627.0,65.8773,65.9128,65.8684,65.9128,555627.0
2023-06-26 10:15:00,74.26,74.27,74.23,74.23,414081.0,65.9128,65.9216,65.8861,65.8861,414081.0
2023-06-26 10:20:00,74.23,74.26,74.21,74.26,270865.0,65.8861,65.9128,65.8684,65.9128,270865.0
2023-06-26 10:25:00,74.26,74.27,74.19,74.2,961493.0,65.9128,65.9216,65.8506,65.8595,961493.0
2023-06-26 10:30:00,74.2,74.2,74.16,74.19,581035.0,65.8595,65.8595,65.824,65.8506,581035.0
2023-06-26 10:35:00,74.18,74.2,74.18,74.19,656908.0,65.8418,65.8595,65.8418,65.8506,656908.0
2023-06-26 10:40:00,74.18,74.2,74.15,74.2,529588.0,65.8418,65.8595,65.8151,65.8595,529588.0
2023-06-26 10:45:00,74.2,74.24,74.19,74.24,417424.0,65.8595,65.895,65.8506,65.895,417424.0
2023-06-26 10:50:00,74.24,74.26,74.23,74.23,537206.0,65.895,65.9128,65.8861,65.8861,537206.0
2023-06-26 10:55:00,74.23,74.24,74.21,74.23,445724.0,65.8861,65.895,65.8684,65.8861,445724.0
2023-06-26 11:00:00,74.23,74.25,74.21,74.22,635505.0,65.8861,65.9039,65.8684,65.8773,635505.0
2023-06-26 11:05:00,74.22,74.23,74.2,74.22,541472.0,65.8773,65.8861,65.8595,65.8773,541472.0
2023-06-26 11:10:00,74.22,74.25,74.21,74.25,916055.0,65.8773,65.9039,65.8684,65.9039,916055.0
2023-06-26 11:15:00,74.24,74.25,74.23,74.24,657996.0,65.895,65.9039,65.8861,65.895,657996.0
2023-06-26 11:20:00,74.24,74.26,74.24,74.25,319926.0,65.895,65.9128,65.895,65.9039,319926.0
2023-06-26 11:25:00,74.24,74.25,74.22,74.23,380670.0,65.895,65.9039,65.8773,65.8861,380670.0
2023-06-26 11:30:00,74.23,74.23,74.2,74.21,449560.0,65.8861,65.8861,65.8595,65.8684,449560.0
2023-06-26 11:35:00,74.21,74.21,74.19,74.2,311925.0,65.8684,65.8684,65.8506,65.8595,311925.0
2023-06-26 11:40:00,74.2,74.2,74.15,74.16,564232.0,65.8595,65.8595,65.8151,65.824,564232.0
2023-06-26 11:45:00,74.16,74.19,74.16,74.17,408141.0,65.824,65.8506,65.824,65.8329,408141.0
2023-06-26 11:50:00,74.17,74.19,74.17,74.17,231992.0,65.8329,65.8506,65.8329,65.8329,231992.0
2023-06-26 11:55:00,74.17,74.19,74.17,74.17,156451.0,65.8329,65.8506,65.8329,65.8329,156451.0
2023-06-26 12:00:00,74.17,74.18,74.15,74.17,396839.0,65.8329,65.8418,65.8151,65.8329,396839.0
2023-06-26 12:05:00,74.17,74.17,74.1,74.11,411226.0,65.8329,65.8329,65.7707,65.7796,411226.0
2023-06-26 12:10:00,74.11,74.12,74.09,74.12,448495.0,65.7796,65.7885,65.7619,65.7885,448495.0
2023-06-26 12:15:00,74.12,74.15,74.11,74.12,186578.0,65.7885,65.8151,65.7796,65.7885,186578.0
2023-06-26 12:20:00,74.12,74.15,74.11,74.14,209198.0,65.7885,65.8151,65.7796,65.8063,209198.0
2023-06-26 12:25:00,74.14,74.15,74.12,74.14,553156.0,65.8063,65.8151,65.7885,65.8063,553156.0
2023-06-26 12:30:00,74.14,74.16,74.13,74.15,247696.0,65.8063,65.824,65.7974,65.8151,247696.0
2023-06-26 12:35:00,74.14,74.17,74.14,74.17,219556.0,65.8063,65.8329,65.8063,65.8329,219556.0
2023-06-26 12:40:00,74.17,74.17,74.13,74.14,217266.0,65.8329,65.8329,65.7974,65.8063,217266.0
2023-06-26 12:45:00,74.15,74.17,74.14,74.15,138840.0,65.8151,65.8329,65.8063,65.8151,138840.0
2023-06-26 12:50:00,74.15,74.2,74.15,74.2,115802.0,65.8151,65.8595,65.8151,65.8595,115802.0
2023-06-26 12:55:00,74.2,74.23,74.2,74.23,199650.0,65.8595,65.8861,65.8595,65.8861,199650.0
2023-06-26 13:00:00,74.23,74.24,74.21,74.22,395797.0,65.8861,65.895,65.8684,65.8773,395797.0
2023-06-26 13:05:00,74.22,74.23,74.21,74.23,658718.0,65.8773,65.8861,65.8684,65.8861,658718.0
2023-06-26 13:10:00,74.23,74.24,74.22,74.23,155684.0,65.8861,65.895,65.8773,65.8861,155684.0
2023-06-26 13:15:00,74.23,74.24,74.23,74.23,253298.0,65.8861,65.895,65.8861,65.8861,253298.0
2023-06-26 13:20:00,74.23,74.24,74.23,74.24,129039.0,65.8861,65.895,65.8861,65.895,129039.0
2023-06-26 13:25:00,74.23,74.24,74.21,74.23,406974.0,65.8861,65.895,65.8684,65.8861,406974.0
2023-06-26 13:30:00,74.23,74.24,74.22,74.23,300482.0,65.8861,65.895,65.8773,65.8861,300482.0
2023-06-26 13:35:00,74.23,74.23,74.21,74.22,244815.0,65.8861,65.8861,65.8684,65.8773,244815.0
2023-06-26 13:40:00,74.23,74.24,74.22,74.23,274241.0,65.8861,65.895,65.8773,65.8861,274241.0
2023-06-26 13:45:00,74.23,74.25,74.22,74.23,252919.0,65.8861,65.9039,65.8773,65.8861,252919.0
2023-06-26 13:50:00,74.23,74.24,74.22,74.23,136363.0,65.8861,65.895,65.8773,65.8861,136363.0
2023-06-26 13:55:00,74.23,74.24,74.22,74.23,108196.0,65.8861,65.895,65.8773,65.8861,108196.0
2023-06-26 14:00:00,74.23,74.24,74.22,74.24,132825.0,65.8861,65.895,65.8773,65.895,132825.0
2023-06-26 14:05:00,74.23,74.24,74.23,74.23,22347.0,65.8861,65.895,65.8861,65.8861,22347.0
2023-06-26 14:10:00,74.23,74.24,74.23,74.23,43781.0,65.8861,65.895,65.8861,65.8861,43781.0
2023-06-26 14:15:00,74.23,74.24,74.23,74.23,125747.0,65.8861,65.895,65.8861,65.8861,125747.0
2023-06-26 14:20:00,74.23,74.24,74.23,74.24,81183.0,65.8861,65.895,65.8861,65.895,81183.0
2023-06-26 14:25:00,74.24,74.27,74.23,74.27,221866.0,65.895,65.9216,65.8861,65.9216,221866.0
2023-06-26 14:30:00,74.27,74.29,74.26,74.28,497150.0,65.9216,65.9394,65.9128,65.9305,497150.0
2023-06-26 14:35:00,74.29,74.31,74.28,74.31,247269.0,65.9394,65.9571,65.9305,65.9571,247269.0
2023-06-26 14:40:00,74.31,74.32,74.3,74.31,175442.0,65.9571,65.966,65.9483,65.9571,175442.0
2023-06-26 14:45:00,74.31,74.31,74.3,74.31,115427.0,65.9571,65.9571,65.9483,65.9571,115427.0
2023-06-26 14:50:00,74.31,74.31,74.29,74.3,177403.0,65.9571,65.9571,65.9394,65.9483,177403.0
2023-06-26 14:55:00,74.3,74.3,74.28,74.29,128504.0,65.9483,65.9483,65.9305,65.9394,128504.0
2023-06-26 15:00:00,74.3,74.31,74.29,74.31,285169.0,65.9483,65.9571,65.9394,65.9571,285169.0
2023-06-26 15:05:00,74.31,74.33,74.3,74.33,315478.0,65.9571,65.9749,65.9483,65.9749,315478.0
2023-06-26 15:10:00,74.33,74.33,74.3,74.31,939502.0,65.9749,65.9749,65.9483,65.9571,939502.0
2023-06-26 15:15:00,74.31,74.32,74.3,74.31,988357.0,65.9571,65.966,65.9483,65.9571,988357.0
2023-06-26 15:20:00,74.31,74.33,74.29,74.3,217809.0,65.9571,65.9749,65.9394,65.9483,217809.0
2023-06-26 15:25:00,74.3,74.32,74.27,74.28,736759.0,65.9483,65.966,65.9216,65.9305,736759.0
2023-06-26 15:30:00,74.28,74.29,74.27,74.28,299933.0,65.9305,65.9394,65.9216,65.9305,299933.0
2023-06-26 15:35:00,74.28,74.3,74.27,74.28,224512.0,65.9305,65.9483,65.9216,65.9305,224512.0
2023-06-26 15:40:00,74.28,74.3,74.28,74.28,516290.0,65.9305,65.9483,65.9305,65.9305,516290.0
2023-06-26 15:45:00,74.28,74.28,74.26,74.27,464997.0,65.9305,65.9305,65.9128,65.9216,464997.0
2023-06-26 15:50:00,74.27,74.29,74.26,74.27,638656.0,65.9216,65.9394,65.9128,65.9216,638656.0
2023-06-26 15:55:00,74.27,74.27,74.21,74.23,1791791.0,65.9216,65.9216,65.8684,65.8861,1791791.0
2023-06-27 09:30:00,74.31,74.4,74.31,74.38,1110845.0,65.9571,66.037,65.9571,66.0193,1110845.0
2023-06-27 09:35:00,74.38,74.42,74.38,74.4,376263.0,66.0193,66.0548,66.0193,66.037,376263.0
2023-06-27 09:40:00,74.41,74.41,74.38,74.38,134144.0,66.0459,66.0459,66.0193,66.0193,134144.0
2023-06-27 09:45:00,74.39,74.39,74.34,74.35,296702.0,66.0282,66.0282,65.9838,65.9926,296702.0
2023-06-27 09:50:00,74.36,74.38,74.35,74.37,307090.0,66.0015,66.0193,65.9926,66.0104,307090.0
2023-06-27 09:55:00,74.37,74.37,74.35,74.36,92952.0,66.0104,66.0104,65.9926,66.0015,92952.0
2023-06-27 10:00:00,74.37,74.38,74.31,74.36,439470.0,66.0104,66.0193,65.9571,66.0015,439470.0
2023-06-27 10:05:00,74.35,74.36,74.32,74.34,264111.0,65.9926,66.0015,65.966,65.9838,264111.0
2023-06-27 10:10:00,74.34,74.35,74.29,74.32,425706.0,65.9838,65.9926,65.9394,65.966,425706.0
2023-06-27 10:15:00,74.33,74.37,74.32,74.37,465504.0,65.9749,66.0104,65.966,66.0104,465504.0
2023-06-27 10:20:00,74.37,74.37,74.34,74.35,322989.0,66.0104,66.0104,65.9838,65.9926,322989.0
2023-06-27 10:25:00,74.35,74.35,74.32,74.32,259056.0,65.9926,65.9926,65.966,65.966,259056.0
2023-06-27 10:30:00,74.32,74.34,74.31,74.34,131396.0,65.966,65.9838,65.9571,65.9838,131396.0
2023-06-27 10:35:00,74.33,74.34,74.31,74.31,75574.0,65.9749,65.9838,65.9571,65.9571,75574.0
2023-06-27 10:40:00,74.31,74.32,74.29,74.3,170546.0,65.9571,65.966,65.9394,65.9483,170546.0
2023-06-27 10:45:00,74.3,74.31,74.29,74.31,741299.0,65.9483,65.9571,65.9394,65.9571,741299.0
2023-06-27 10:50:00,74.31,74.37,74.3,74.35,646629.0,65.9571,66.0104,65.9483,65.9926,646629.0
2023-06-27 10:55:00,74.35,74.37,74.35,74.37,182936.0,65.9926,66.0104,65.9926,66.0104,182936.0
2023-06-27 11:00:00,74.37,74.39,74.34,74.34,339106.0,66.0104,66.0282,65.9838,65.9838,339106.0
2023-06-27 11:05:00,74.34,74.36,74.34,74.35,110484.0,65.9838,66.0015,65.9838,65.9926,110484.0
2023-06-27 11:10:00,74.35,74.36,74.33,74.36,270610.0,65.9926,66.0015,65.9749,66.0015,270610.0
2023-06-27 11:15:00,74.36,74.38,74.36,74.38,97629.0,66.0015,66.0193,66.0015,66.0193,97629.0
2023-06-27 11:20:00,74.38,74.42,74.37,74.41,486988.0,66.0193,66.0548,66.0104,66.0459,486988.0
2023-06-27 11:25:00,74.41,74.45,74.4,74.45,242447.0,66.0459,66.0814,66.037,66.0814,242447.0
2023-06-27 11:30:00,74.46,74.47,74.43,74.43,249344.0,66.0903,66.0992,66.0637,66.0637,249344.0
2023-06-27 11:35:00,74.42,74.5,74.42,74.49,222784.0,66.0548,66.1258,66.0548,66.1169,222784.0
2023-06-27 11:40:00,74.49,74.5,74.46,74.46,104308.0,66.1169,66.1258,66.0903,66.0903,104308.0
2023-06-27 11:45:00,74.47,74.47,74.45,74.45,198022.0,66.0992,66.0992,66.0814,66.0814,198022.0
2023-06-27 11:50:00,74.46,74.48,74.45,74.47,759544.0,66.0903,66.108,66.0814,66.0992,759544.0
2023-06-27 11:55:00,74.47,74.47,74.45,74.45,93188.0,66.0992,66.0992,66.0814,66.0814,93188.0
2023-06-27 12:00:00,74.46,74.47,74.45,74.47,470152.0,66.0903,66.0992,66.0814,66.0992,470152.0
2023-06-27 12:05:00,74.46,74.47,74.46,74.47,102354.0,66.0903,66.0992,66.0903,66.0992,102354.0
2023-06-27 12:10:00,74.46,74.47,74.45,74.47,259754.0,66.0903,66.0992,66.0814,66.0992,259754.0
2023-06-27 12:15:00,74.47,74.47,74.44,74.44,215856.0,66.0992,66.0992,66.0725,66.0725,215856.0
2023-06-27 12:20:00,74.44,74.46,74.44,74.46,135341.0,66.0725,66.0903,66.0725,66.0903,135341.0
2023-06-27 12:25:00,74.46,74.46,74.45,74.46,9583.0,66.0903,66.0903,66.0814,66.0903,9583.0
2023-06-27 12:30:00,74.46,74.47,74.44,74.44,149761.0,66.0903,66.0992,66.0725,66.0725,149761.0
2023-06-27 12:35:00,74.44,74.48,74.43,74.48,204267.0,66.0725,66.108,66.0637,66.108,204267.0
2023-06-27 12:40:00,74.48,74.48,74.46,74.47,87307.0,66.108,66.108,66.0903,66.0992,87307.0
2023-06-27 12:45:00,74.48,74.51,74.48,74.51,169180.0,66.108,66.1347,66.108,66.1347,169180.0
2023-06-27 12:50:00,74.51,74.52,74.5,74.5,415437.0,66.1347,66.1435,66.1258,66.1258,415437.0
2023-06-27 12:55:00,74.51,74.51,74.47,74.48,217759.0,66.1347,66.1347,66.0992,66.108,217759.0
2023-06-27 13:00:00,74.48,74.5,74.47,74.48,187090.0,66.108,66.1258,66.0992,66.108,187090.0
2023-06-27 13:05:00,74.48,74.49,74.46,74.47,72469.0,66.108,66.1169,66.0903,66.0992,72469.0
2023-06-27 13:10:00,74.47,74.48,74.46,74.48,618961.0,66.0992,66.108,66.0903,66.108,618961.0
2023-06-27 13:15:00,74.48,74.52,74.48,74.52,230302.0,66.108,66.1435,66.108,66.1435,230302.0
2023-06-27 13:20:00,74.52,74.53,74.51,74.53,1018668.0,66.1435,66.1524,66.1347,66.1524,1018668.0
2023-06-27 13:25:00,74.53,74.53,74.5,74.51,513122.0,66.1524,66.1524,66.1258,66.1347,513122.0
2023-06-27 13:30:00,74.51,74.52,74.5,74.52,258753.0,66.1347,66.1435,66.1258,66.1435,258753.0
2023-06-27 13:35:00,74.51,74.52,74.48,74.49,425352.0,66.1347,66.1435,66.108,66.1169,425352.0
2023-06-27 13:40:00,74.49,74.5,74.49,74.5,541108.0,66.1169,66.1258,66.1169,66.1258,541108.0
2023-06-27 13:45:00,74.5,74.55,74.48,74.54,775470.0,66.1258,66.1702,66.108,66.1613,775470.0
2023-06-27 13:50:00,74.53,74.55,74.52,74.55,514356.0,66.1524,66.1702,66.1435,66.1702,514356.0
2023-06-27 13:55:00,74.54,74.54,74.51,74.51,483944.0,66.1613,66.1613,66.1347,66.1347,483944.0
2023-06-27 14:00:00,74.51,74.52,74.5,74.52,334323.0,66.1347,66.1435,66.1258,66.1435,334323.0
2023-06-27 14:05:00,74.52,74.55,74.51,74.52,301744.0,66.1435,66.1702,66.1347,66.1435,301744.0
2023-06-27 14:10:00,74.52,74.53,74.51,74.53,109491.0,66.1435,66.1524,66.1347,66.1524,109491.0
2023-06-27 14:15:00,74.53,74.55,74.52,74.54,187131.0,66.1524,66.1702,66.1435,66.1613,187131.0
2023-06-27 14:20:00,74.53,74.54,74.51,74.53,125555.0,66.1524,66.1613,66.1347,66.1524,125555.0
2023-06-27 14:25:00,74.52,74.52,74.48,74.49,429846.0,66.1435,66.1435,66.108,66.1169,429846.0
2023-06-27 14:30:00,74.49,74.5,74.48,74.5,632851.0,66.1169,66.1258,66.108,66.1258,632851.0
2023-06-27 14:35:00,74.5,74.51,74.49,74.5,314256.0,66.1258,66.1347,66.1169,66.1258,314256.0
2023-06-27 14:40:00,74.5,74.5,74.45,74.45,641014.0,66.1258,66.1258,66.0814,66.0814,641014.0
2023-06-27 14:45:00,74.46,74.47,74.44,74.47,632176.0,66.0903,66.0992,66.0725,66.0992,632176.0
2023-06-27 14:50:00,74.47,74.5,74.45,74.45,648464.0,66.0992,66.1258,66.0814,66.0814,648464.0
2023-06-27 14:55:00,74.46,74.46,74.43,74.44,177936.0,66.0903,66.0903,66.0637,66.0725,177936.0
2023-06-27 15:00:00,74.44,74.47,74.43,74.47,437983.0,66.0725,66.0992,66.0637,66.0992,437983.0
2023-06-27 15:05:00,74.47,74.47,74.44,74.44,542259.0,66.0992,66.0992,66.0725,66.0725,542259.0
2023-06-27 15:10:00,74.43,74.44,74.41,74.44,337818.0,66.0637,66.0725,66.0459,66.0725,337818.0
2023-06-27 15:15:00,74.44,74.45,74.41,74.42,119908.0,66.0725,66.0814,66.0459,66.0548,119908.0
2023-06-27 15:20:00,74.42,74.44,74.41,74.44,130034.0,66.0548,66.0725,66.0459,66.0725,130034.0
2023-06-27 15:25:00,74.44,74.47,74.43,74.45,250100.0,66.0725,66.0992,66.0637,66.0814,250100.0
2023-06-27 15:30:00,74.45,74.48,74.45,74.45,776479.0,66.0814,66.108,66.0814,66.0814,776479.0
2023-06-27 15:35:00,74.45,74.46,74.44,74.45,266572.0,66.0814,66.0903,66.0725,66.0814,266572.0
2023-06-27 15:40:00,74.46,74.48,74.45,74.47,616037.0,66.0903,66.108,66.0814,66.0992,616037.0
2023-06-27 15:45:00,74.47,74.49,74.46,74.48,433360.0,66.0992,66.1169,66.0903,66.108,433360.0
2023-06-27 15:50:00,74.47,74.49,74.46,74.49,394547.0,66.0992,66.1169,66.0903,66.1169,394547.0
2023-06-27 15:55:00,74.48,74.51,74.46,74.47,1380440.0,66.108,66.1347,66.0903,66.0992,1380440.0
2023-06-28 09:30:00,74.47,74.52,74.47,74.5,411586.0,66.0992,66.1435,66.0992,66.1258,411586.0
2023-06-28 09:35:00,74.5,74.51,74.48,74.48,408106.0,66.1258,66.1347,66.108,66.108,408106.0
2023-06-28 09:40:00,74.48,74.5,74.47,74.47,1226169.0,66.108,66.1258,66.0992,66.0992,1226169.0
2023-06-28 09:45:00,74.47,74.49,74.42,74.47,855425.0,66.0992,66.1169,66.0548,66.0992,855425.0
2023-06-28 09:50:00,74.46,74.47,74.44,74.46,796699.0,66.0903,66.0992,66.0725,66.0903,796699.0
2023-06-28 09:55:00,74.45,74.48,74.45,74.48,369691.0,66.0814,66.108,66.0814,66.108,369691.0
2023-06-28 10:00:00,74.48,74.5,74.47,74.48,146963.0,66.108,66.1258,66.0992,66.108,146963.0
2023-06-28 10:05:00,74.48,74.49,74.47,74.48,221903.0,66.108,66.1169,66.0992,66.108,221903.0
2023-06-28 10:10:00,74.47,74.48,74.45,74.46,279607.0,66.0992,66.108,66.0814,66.0903,279607.0
2023-06-28 10:15:00,74.46,74.52,74.46,74.52,343704.0,66.0903,66.1435,66.0903,66.1435,343704.0
2023-06-28 10:20:00,74.52,74.54,74.5,74.51,535374.0,66.1435,66.1613,66.1258,66.1347,535374.0
2023-06-28 10:25:00,74.51,74.55,74.5,74.55,478725.0,66.1347,66.1702,66.1258,66.1702,478725.0
2023-06-28 10:30:00,74.55,74.59,74.54,74.59,683791.0,66.1702,66.2057,66.1613,66.2057,683791.0
2023-06-28 10:35:00,74.59,74.62,74.59,74.6,553693.0,66.2057,66.2323,66.2057,66.2145,553693.0
2023-06-28 10:40:00,74.6,74.63,74.6,74.6,187073.0,66.2145,66.2412,66.2145,66.2145,187073.0
2023-06-28 10:45:00,74.6,74.61,74.57,74.61,561425.0,66.2145,66.2234,66.1879,66.2234,561425.0
2023-06-28 10:50:00,74.61,74.62,74.51,74.61,366099.0,66.2234,66.2323,66.1347,66.2234,366099.0
2023-06-28 10:55:00,74.6,74.61,74.56,74.56,356784.0,66.2145,66.2234,66.179,66.179,356784.0
2023-06-28 11:00:00,74.57,74.59,74.56,74.58,282341.0,66.1879,66.2057,66.179,66.1968,282341.0
2023-06-28 11:05:00,74.58,74.59,74.57,74.59,176249.0,66.1968,66.2057,66.1879,66.2057,176249.0
2023-06-28 11:10:00,74.59,74.59,74.57,74.58,182086.0,66.2057,66.2057,66.1879,66.1968,182086.0
2023-06-28 11:15:00,74.58,74.59,74.56,74.59,480317.0,66.1968,66.2057,66.179,66.2057,480317.0
2023-06-28 11:20:00,74.59,74.6,74.57,74.57,272802.0,66.2057,66.2145,66.1879,66.1879,272802.0
2023-06-28 11:25:00,74.57,74.6,74.56,74.6,147461.0,66.1879,66.2145,66.179,66.2145,147461.0
2023-06-28 11:30:00,74.6,74.62,74.59,74.59,342826.0,66.2145,66.2323,66.2057,66.2057,342826.0
2023-06-28 11:35:00,74.6,74.63,74.59,74.63,414082.0,66.2145,66.2412,66.2057,66.2412,414082.0
2023-06-28 11:40:00,74.63,74.63,74.61,74.62,122327.0,66.2412,66.2412,66.2234,66.2323,122327.0
2023-06-28 11:45:00,74.63,74.63,74.61,74.62,151492.0,66.2412,66.2412,66.2234,66.2323,151492.0
2023-06-28 11:50:00,74.62,74.64,74.61,74.63,100570.0,66.2323,66.2501,66.2234,66.2412,100570.0
2023-06-28 11:55:00,74.64,74.66,74.63,74.66,260475.0,66.2501,66.2678,66.2412,66.2678,260475.0
2023-06-28 12:00:00,74.65,74.68,74.65,74.67,127716.0,66.2589,66.2856,66.2589,66.2767,127716.0
2023-06-28 12:05:00,74.67,74.71,74.67,74.7,393461.0,66.2767,66.3122,66.2767,66.3033,393461.0
2023-06-28 12:10:00,74.7,74.74,74.7,74.73,95868.0,66.3033,66.3388,66.3033,66.3299,95868.0
2023-06-28 12:15:00,74.73,74.77,74.73,74.76,121375.0,66.3299,66.3654,66.3299,66.3566,121375.0
2023-06-28 12:20:00,74.76,74.76,74.73,74.76,148300.0,66.3566,66.3566,66.3299,66.3566,148300.0
2023-06-28 12:25:00,74.76,74.77,74.7,74.7,495122.0,66.3566,66.3654,66.3033,66.3033,495122.0
2023-06-28 12:30:00,74.7,74.71,74.68,74.69,382187.0,66.3033,66.3122,66.2856,66.2944,382187.0
2023-06-28 12:35:00,74.69,74.72,74.68,74.7,318801.0,66.2944,66.3211,66.2856,66.3033,318801.0
2023-06-28 12:40:00,74.69,74.7,74.66,74.66,254677.0,66.2944,66.3033,66.2678,66.2678,254677.0
2023-06-28 12:45:00,74.66,74.7,74.65,74.67,525567.0,66.2678,66.3033,66.2589,66.2767,525567.0
2023-06-28 12:50:00,74.67,74.69,74.65,74.65,302930.0,66.2767,66.2944,66.2589,66.2589,302930.0
2023-06-28 12:55:00,74.65,74.69,74.63,74.67,391642.0,66.2589,66.2944,66.2412,66.2767,391642.0
2023-06-28 13:00:00,74.67,74.7,74.67,74.69,224137.0,66.2767,66.3033,66.2767,66.2944,224137.0
2023-06-28 13:05:00,74.7,74.72,74.69,74.7,231437.0,66.3033,66.3211,66.2944,66.3033,231437.0
2023-06-28 13:10:00,74.7,74.72,74.69,74.72,247175.0,66.3033,66.3211,66.2944,66.3211,247175.0
2023-06-28 13:15:00,74.73,74.75,74.72,74.74,409920.0,66.3299,66.3477,66.3211,66.3388,409920.0
2023-06-28 13:20:00,74.73,74.79,74.73,74.77,295104.0,66.3299,66.3832,66.3299,66.3654,295104.0
2023-06-28 13:25:00,74.77,74.79,74.76,74.78,240480.0,66.3654,66.3832,66.3566,66.3743,240480.0
2023-06-28 13:30:00,74.78,74.8,74.75,74.78,504710.0,66.3743,66.3921,66.3477,66.3743,504710.0
2023-06-28 13:35:00,74.78,74.79,74.77,74.78,236117.0,66.3743,66.3832,66.3654,66.3743,236117.0
2023-06-28 13:40:00,74.78,74.81,74.76,74.78,457468.0,66.3743,66.4009,66.3566,66.3743,457468.0
2023-06-28 13:45:00,74.78,74.82,74.78,74.81,743991.0,66.3743,66.4098,66.3743,66.4009,743991.0
2023-06-28 13:50:00,74.8,74.82,74.79,74.82,268232.0,66.3921,66.4098,66.3832,66.4098,268232.0
2023-06-28 13:55:00,74.82,74.83,74.8,74.81,381653.0,66.4098,66.4187,66.3921,66.4009,381653.0
2023-06-28 14:00:00,74.81,74.85,74.8,74.84,276420.0,66.4009,66.4364,66.3921,66.4276,276420.0
2023-06-28 14:05:00,74.84,74.85,74.83,74.84,714863.0,66.4276,66.4364,66.4187,66.4276,714863.0
2023-06-28 14:10:00,74.84,74.86,74.84,74.86,302785.0,66.4276,66.4453,66.4276,66.4453,302785.0
2023-06-28 14:15:00,74.86,74.86,74.83,74.84,407768.0,66.4453,66.4453,66.4187,66.4276,407768.0
2023-06-28 14:20:00,74.84,74.84,74.82,74.84,474349.0,66.4276,66.4276,66.4098,66.4276,474349.0
2023-06-28 14:25:00,74.84,74.85,74.83,74.84,788134.0,66.4276,66.4364,66.4187,66.4276,788134.0
2023-06-28 14:30:00,74.84,74.85,74.83,74.85,84610.0,66.4276,66.4364,66.4187,66.4364,84610.0
2023-06-28 14:35:00,74.85,74.86,74.83,74.84,129846.0,66.4364,66.4453,66.4187,66.4276,129846.0
2023-06-28 14:40:00,74.84,74.84,74.83,74.84,104319.0,66.4276,66.4276,66.4187,66.4276,104319.0
2023-06-28 14:45:00,74.84,74.84,74.83,74.84,115713.0,66.4276,66.4276,66.4187,66.4276,115713.0
2023-06-28 14:50:00,74.84,74.85,74.84,74.84,247172.0,66.4276,66.4364,66.4276,66.4276,247172.0
2023-06-28 14:55:00,74.84,74.86,74.83,74.86,205629.0,66.4276,66.4453,66.4187,66.4453,205629.0
2023-06-28 15:00:00,74.86,74.87,74.83,74.84,459710.0,66.4453,66.4542,66.4187,66.4276,459710.0
2023-06-28 15:05:00,74.84,74.84,74.78,74.8,543286.0,66.4276,66.4276,66.3743,66.3921,543286.0
2023-06-28 15:10:00,74.8,74.85,74.8,74.84,447315.0,66.3921,66.4364,66.3921,66.4276,447315.0
2023-06-28 15:15:00,74.84,74.88,74.84,74.88,323343.0,66.4276,66.4631,66.4276,66.4631,323343.0
2023-06-28 15:20:00,74.88,74.89,74.86,74.87,328396.0,66.4631,66.4719,66.4453,66.4542,328396.0
2023-06-28 15:25:00,74.87,74.88,74.84,74.84,174257.0,66.4542,66.4631,66.4276,66.4276,174257.0
2023-06-28 15:30:00,74.85,74.87,74.84,74.86,388936.0,66.4364,66.4542,66.4276,66.4453,388936.0
2023-06-28 15:35:00,74.86,74.87,74.84,74.87,118466.0,66.4453,66.4542,66.4276,66.4542,118466.0
2023-06-28 15:40:00,74.87,74.88,74.85,74.86,382560.0,66.4542,66.4631,66.4364,66.4453,382560.0
2023-06-28 15:45:00,74.85,74.87,74.84,74.84,660556.0,66.4364,66.4542,66.4276,66.4276,660556.0
2023-06-28 15:50:00,74.84,74.88,74.84,74.88,503135.0,66.4276,66.4631,66.4276,66.4631,503135.0
2023-06-28 15:55:00,74.87,74.91,74.86,74.9,1351611.0,66.4542,66.4897,66.4453,66.4808,1351611.0
2023-06-29 09:30:00,74.64,74.64,74.54,74.56,1810095.0,66.2501,66.2501,66.1613,66.179,1810095.0
2023-06-29 09:35:00,74.56,74.65,74.55,74.64,673954.0,66.179,66.2589,66.1702,66.2501,673954.0
2023-06-29 09:40:00,74.64,74.64,74.55,74.56,410574.0,66.2501,66.2501,66.1702,66.179,410574.0
2023-06-29 09:45:00,74.56,74.59,74.5,74.58,1906882.0,66.179,66.2057,66.1258,66.1968,1906882.0
2023-06-29 09:50:00,74.58,74.59,74.53,74.54,660773.0,66.1968,66.2057,66.1524,66.1613,660773.0
2023-06-29 09:55:00,74.54,74.55,74.5,74.51,509455.0,66.1613,66.1702,66.1258,66.1347,509455.0
2023-06-29 10:00:00,74.51,74.52,74.47,74.51,811577.0,66.1347,66.1435,66.0992,66.1347,811577.0
2023-06-29 10:05:00,74.51,74.53,74.43,74.47,754894.0,66.1347,66.1524,66.0637,66.0992,754894.0
2023-06-29 10:10:00,74.46,74.51,74.44,74.51,389487.0,66.0903,66.1347,66.0725,66.1347,389487.0
2023-06-29 10:15:00,74.52,74.53,74.5,74.52,417146.0,66.1435,66.1524,66.1258,66.1435,417146.0
2023-06-29 10:20:00,74.53,74.59,74.52,74.56,390330.0,66.1524,66.2057,66.1435,66.179,390330.0
2023-06-29 10:25:00,74.56,74.6,74.55,74.55,316425.0,66.179,66.2145,66.1702,66.1702,316425.0
2023-06-29 10:30:00,74.56,74.56,74.52,74.53,354911.0,66.179,66.179,66.1435,66.1524,354911.0
2023-06-29 10:35:00,74.53,74.55,74.5,74.53,444563.0,66.1524,66.1702,66.1258,66.1524,444563.0
2023-06-29 10:40:00,74.53,74.57,74.51,74.53,414872.0,66.1524,66.1879,66.1347,66.1524,414872.0
2023-06-29 10:45:00,74.53,74.53,74.49,74.53,124377.0,66.1524,66.1524,66.1169,66.1524,124377.0
2023-06-29 10:50:00,74.53,74.53,74.49,74.5,145818.0,66.1524,66.1524,66.1169,66.1258,145818.0
2023-06-29 10:55:00,74.5,74.53,74.49,74.53,126776.0,66.1258,66.1524,66.1169,66.1524,126776.0
2023-06-29 11:00:00,74.52,74.54,74.5,74.54,182844.0,66.1435,66.1613,66.1258,66.1613,182844.0
2023-06-29 11:05:00,74.54,74.56,74.52,74.54,240678.0,66.1613,66.179,66.1435,66.1613,240678.0
2023-06-29 11:10:00,74.53,74.58,74.53,74.58,333827.0,66.1524,66.1968,66.1524,66.1968,333827.0
2023-06-29 11:15:00,74.58,74.59,74.56,74.59,669195.0,66.1968,66.2057,66.179,66.2057,669195.0
2023-06-29 11:20:00,74.59,74.6,74.57,74.59,349716.0,66.2057,66.2145,66.1879,66.2057,349716.0
2023-06-29 11:25:00,74.59,74.6,74.58,74.59,544550.0,66.2057,66.2145,66.1968,66.2057,544550.0
2023-06-29 11:30:00,74.59,74.6,74.54,74.55,516351.0,66.2057,66.2145,66.1613,66.1702,516351.0
2023-06-29 11:35:00,74.55,74.55,74.53,74.54,199692.0,66.1702,66.1702,66.1524,66.1613,199692.0
2023-06-29 11:40:00,74.53,74.58,74.53,74.55,326631.0,66.1524,66.1968,66.1524,66.1702,326631.0
2023-06-29 11:45:00,74.55,74.57,74.54,74.56,201588.0,66.1702,66.1879,66.1613,66.179,201588.0
2023-06-29 11:50:00,74.56,74.61,74.56,74.61,173724.0,66.179,66.2234,66.179,66.2234,173724.0
2023-06-29 11:55:00,74.61,74.61,74.6,74.61,369780.0,66.2234,66.2234,66.2145,66.2234,369780.0
2023-06-29 12:00:00,74.61,74.62,74.6,74.61,372623.0,66.2234,66.2323,66.2145,66.2234,372623.0
2023-06-29 12:05:00,74.61,74.61,74.6,74.61,208844.0,66.2234,66.2234,66.2145,66.2234,208844.0
2023-06-29 12:10:00,74.61,74.61,74.59,74.59,227152.0,66.2234,66.2234,66.2057,66.2057,227152.0
2023-06-29 12:15:00,74.59,74.61,74.59,74.61,150648.0,66.2057,66.2234,66.2057,66.2234,150648.0
2023-06-29 12:20:00,74.61,74.63,74.6,74.63,254465.0,66.2234,66.2412,66.2145,66.2412,254465.0
2023-06-29 12:25:00,74.62,74.65,74.61,74.65,207936.0,66.2323,66.2589,66.2234,66.2589,207936.0
2023-06-29 12:30:00,74.65,74.66,74.64,74.66,189948.0,66.2589,66.2678,66.2501,66.2678,189948.0
2023-06-29 12:35:00,74.66,74.66,74.62,74.64,444185.0,66.2678,66.2678,66.2323,66.2501,444185.0
2023-06-29 12:40:00,74.64,74.64,74.6,74.61,388523.0,66.2501,66.2501,66.2145,66.2234,388523.0
2023-06-29 12:45:00,74.61,74.63,74.61,74.61,105310.0,66.2234,66.2412,66.2234,66.2234,105310.0
2023-06-29 12:50:00,74.62,74.62,74.59,74.59,100912.0,66.2323,66.2323,66.2057,66.2057,100912.0
2023-06-29 12:55:00,74.59,74.59,74.55,74.56,191346.0,66.2057,66.2057,66.1702,66.179,191346.0
2023-06-29 13:00:00,74.56,74.57,74.54,74.54,211579.0,66.179,66.1879,66.1613,66.1613,211579.0
2023-06-29 13:05:00,74.54,74.55,74.52,74.53,141301.0,66.1613,66.1702,66.1435,66.1524,141301.0
2023-06-29 13:10:00,74.54,74.55,74.53,74.55,155172.0,66.1613,66.1702,66.1524,66.1702,155172.0
2023-06-29 13:15:00,74.55,74.56,74.53,74.55,109748.0,66.1702,66.179,66.1524,66.1702,109748.0
2023-06-29 13:20:00,74.56,74.58,74.55,74.56,132958.0,66.179,66.1968,66.1702,66.179,132958.0
2023-06-29 13:25:00,74.56,74.58,74.55,74.58,93498.0,66.179,66.1968,66.1702,66.1968,93498.0
2023-06-29 13:30:00,74.58,74.58,74.57,74.58,171761.0,66.1968,66.1968,66.1879,66.1968,171761.0
2023-06-29 13:35:00,74.58,74.59,74.57,74.58,190224.0,66.1968,66.2057,66.1879,66.1968,190224.0
2023-06-29 13:40:00,74.58,74.59,74.58,74.58,70155.0,66.1968,66.2057,66.1968,66.1968,70155.0
2023-06-29 13:45:00,74.59,74.63,74.58,74.63,221379.0,66.2057,66.2412,66.1968,66.2412,221379.0
2023-06-29 13:50:00,74.62,74.65,74.62,74.64,238536.0,66.2323,66.2589,66.2323,66.2501,238536.0
2023-06-29 13:55:00,74.64,74.65,74.61,74.63,345720.0,66.2501,66.2589,66.2234,66.2412,345720.0
2023-06-29 14:00:00,74.63,74.63,74.59,74.61,355858.0,66.2412,66.2412,66.2057,66.2234,355858.0
2023-06-29 14:05:00,74.6,74.61,74.58,74.59,187061.0,66.2145,66.2234,66.1968,66.2057,187061.0
2023-06-29 14:10:00,74.59,74.62,74.59,74.62,137530.0,66.2057,66.2323,66.2057,66.2323,137530.0
2023-06-29 14:15:00,74.62,74.64,74.61,74.64,339828.0,66.2323,66.2501,66.2234,66.2501,339828.0
2023-06-29 14:20:00,74.64,74.65,74.63,74.65,246090.0,66.2501,66.2589,66.2412,66.2589,246090.0
2023-06-29 14:25:00,74.64,74.65,74.63,74.64,219713.0,66.2501,66.2589,66.2412,66.2501,219713.0
2023-06-29 14:30:00,74.64,74.65,74.63,74.64,189705.0,66.2501,66.2589,66.2412,66.2501,189705.0
2023-06-29 14:35:00,74.64,74.65,74.63,74.64,225869.0,66.2501,66.2589,66.2412,66.2501,225869.0
2023-06-29 14:40:00,74.64,74.69,74.64,74.67,1119383.0,66.2501,66.2944,66.2501,66.2767,1119383.0
2023-06-29 14:45:00,74.66,74.71,74.66,74.7,348063.0,66.2678,66.3122,66.2678,66.3033,348063.0
2023-06-29 14:50:00,74.7,74.71,74.67,74.67,388908.0,66.3033,66.3122,66.2767,66.2767,388908.0
2023-06-29 14:55:00,74.67,74.69,74.64,74.65,1337264.0,66.2767,66.2944,66.2501,66.2589,1337264.0
2023-06-29 15:00:00,74.65,74.65,74.62,74.63,675713.0,66.2589,66.2589,66.2323,66.2412,675713.0
2023-06-29 15:05:00,74.63,74.64,74.61,74.64,605486.0,66.2412,66.2501,66.2234,66.2501,605486.0
2023-06-29 15:10:00,74.64,74.66,74.63,74.64,385494.0,66.2501,66.2678,66.2412,66.2501,385494.0
2023-06-29 15:15:00,74.64,74.65,74.62,74.65,283099.0,66.2501,66.2589,66.2323,66.2589,283099.0
2023-06-29 15:20:00,74.65,74.67,74.64,74.67,407579.0,66.2589,66.2767,66.2501,66.2767,407579.0
2023-06-29 15:25:00,74.67,74.68,74.66,74.67,394176.0,66.2767,66.2856,66.2678,66.2767,394176.0
2023-06-29 15:30:00,74.67,74.7,74.67,74.67,326932.0,66.2767,66.3033,66.2767,66.2767,326932.0
2023-06-29 15:35:00,74.67,74.68,74.64,74.66,556081.0,66.2767,66.2856,66.2501,66.2678,556081.0
2023-06-29 15:40:00,74.66,74.66,74.65,74.66,173560.0,66.2678,66.2678,66.2589,66.2678,173560.0
2023-06-29 15:45:00,74.66,74.68,74.63,74.68,466477.0,66.2678,66.2856,66.2412,66.2856,466477.0
2023-06-29 15:50:00,74.67,74.71,74.67,74.7,564101.0,66.2767,66.3122,66.2767,66.3033,564101.0
2023-06-29 15:55:00,74.69,74.72,74.69,74.72,1326226.0,66.2944,66.3211,66.2944,66.3211,1326226.0
2023-06-30 09:30:00,74.98,74.98,74.9,74.95,728521.0,66.5518,66.5518,66.4808,66.5252,728521.0
2023-06-30 09:35:00,74.95,74.96,74.92,74.94,174740.0,66.5252,66.5341,66.4986,66.5163,174740.0
2023-06-30 09:40:00,74.95,75.01,74.94,74.98,405462.0,66.5252,66.5785,66.5163,66.5518,405462.0
2023-06-30 09:45:00,75.0,75.01,74.97,74.98,1457968.0,66.5696,66.5785,66.543,66.5518,1457968.0
2023-06-30 09:50:00,74.98,74.98,74.95,74.95,706502.0,66.5518,66.5518,66.5252,66.5252,706502.0
2023-06-30 09:55:00,74.95,74.96,74.92,74.93,627494.0,66.5252,66.5341,66.4986,66.5075,627494.0
2023-06-30 10:00:00,74.93,75.01,74.92,75.0,743245.0,66.5075,66.5785,66.4986,66.5696,743245.0
2023-06-30 10:05:00,75.0,75.01,74.95,74.98,2623463.0,66.5696,66.5785,66.5252,66.5518,2623463.0
2023-06-30 10:10:00,74.98,75.01,74.97,74.99,399117.0,66.5518,66.5785,66.543,66.5607,399117.0
2023-06-30 10:15:00,75.0,75.04,74.99,75.03,758720.0,66.5696,66.6051,66.5607,66.5962,758720.0
2023-06-30 10:20:00,75.03,75.03,74.99,74.99,220379.0,66.5962,66.5962,66.5607,66.5607,220379.0
2023-06-30 10:25:00,74.99,75.0,74.96,74.97,1155934.0,66.5607,66.5696,66.5341,66.543,1155934.0
2023-06-30 10:30:00,74.97,75.0,74.95,74.98,742113.0,66.543,66.5696,66.5252,66.5518,742113.0
2023-06-30 10:35:00,74.98,74.98,74.89,74.95,626113.0,66.5518,66.5518,66.4719,66.5252,626113.0
2023-06-30 10:40:00,74.95,74.97,74.94,74.97,314511.0,66.5252,66.543,66.5163,66.543,314511.0
2023-06-30 10:45:00,74.97,74.98,74.94,74.95,416511.0,66.543,66.5518,66.5163,66.5252,416511.0
2023-06-30 10:50:00,74.94,74.99,74.93,74.98,577186.0,66.5163,66.5607,66.5075,66.5518,577186.0
2023-06-30 10:55:00,74.98,74.99,74.96,74.97,158160.0,66.5518,66.5607,66.5341,66.543,158160.0
2023-06-30 11:00:00,74.97,74.99,74.96,74.97,374675.0,66.543,66.5607,66.5341,66.543,374675.0
2023-06-30 11:05:00,74.96,74.99,74.95,74.97,187161.0,66.5341,66.5607,66.5252,66.543,187161.0
2023-06-30 11:10:00,74.98,75.0,74.97,74.99,267465.0,66.5518,66.5696,66.543,66.5607,267465.0
2023-06-30 11:15:00,74.99,75.02,74.99,75.01,199452.0,66.5607,66.5873,66.5607,66.5785,199452.0
2023-06-30 11:20:00,75.0,75.02,74.99,75.0,480598.0,66.5696,66.5873,66.5607,66.5696,480598.0
2023-06-30 11:25:00,75.0,75.0,74.98,75.0,342526.0,66.5696,66.5696,66.5518,66.5696,342526.0
2023-06-30 11:30:00,75.0,75.0,74.97,74.98,279016.0,66.5696,66.5696,66.543,66.5518,279016.0
2023-06-30 11:35:00,74.98,75.0,74.97,75.0,191104.0,66.5518,66.5696,66.543,66.5696,191104.0
2023-06-30 11:40:00,74.99,75.0,74.97,75.0,147507.0,66.5607,66.5696,66.543,66.5696,147507.0
2023-06-30 11:45:00,75.0,75.01,74.99,75.01,143427.0,66.5696,66.5785,66.5607,66.5785,143427.0
2023-06-30 11:50:00,75.01,75.01,74.99,75.0,153494.0,66.5785,66.5785,66.5607,66.5696,153494.0
2023-06-30 11:55:00,75.0,75.02,74.99,75.02,201652.0,66.5696,66.5873,66.5607,66.5873,201652.0
2023-06-30 12:00:00,75.03,75.06,75.02,75.06,260837.0,66.5962,66.6228,66.5873,66.6228,260837.0
2023-06-30 12:05:00,75.05,75.06,75.02,75.03,157968.0,66.614,66.6228,66.5873,66.5962,157968.0
2023-06-30 12:10:00,75.03,75.03,75.02,75.03,57313.0,66.5962,66.5962,66.5873,66.5962,57313.0
2023-06-30 12:15:00,75.03,75.05,75.02,75.05,61762.0,66.5962,66.614,66.5873,66.614,61762.0
2023-06-30 12:20:00,75.05,75.07,75.04,75.06,250019.0,66.614,66.6317,66.6051,66.6228,250019.0
2023-06-30 12:25:00,75.06,75.07,75.06,75.06,128025.0,66.6228,66.6317,66.6228,66.6228,128025.0
2023-06-30 12:30:00,75.06,75.08,75.06,75.08,147121.0,66.6228,66.6406,66.6228,66.6406,147121.0
2023-06-30 12:35:00,75.08,75.1,75.07,75.09,137486.0,66.6406,66.6583,66.6317,66.6495,137486.0
2023-06-30 12:40:00,75.08,75.09,75.07,75.09,93922.0,66.6406,66.6495,66.6317,66.6495,93922.0
2023-06-30 12:45:00,75.09,75.1,75.08,75.09,487134.0,66.6495,66.6583,66.6406,66.6495,487134.0
2023-06-30 12:50:00,75.09,75.09,75.08,75.09,48774.0,66.6495,66.6495,66.6406,66.6495,48774.0
2023-06-30 12:55:00,75.09,75.1,75.08,75.09,618262.0,66.6495,66.6583,66.6406,66.6495,618262.0
2023-06-30 13:00:00,75.09,75.12,75.08,75.12,737852.0,66.6495,66.6761,66.6406,66.6761,737852.0
2023-06-30 13:05:00,75.12,75.14,75.12,75.14,238922.0,66.6761,66.6938,66.6761,66.6938,238922.0
2023-06-30 13:10:00,75.13,75.14,75.1,75.14,648430.0,66.685,66.6938,66.6583,66.6938,648430.0
2023-06-30 13:15:00,75.14,75.17,75.13,75.15,653370.0,66.6938,66.7205,66.685,66.7027,653370.0
2023-06-30 13:20:00,75.15,75.15,75.13,75.14,157835.0,66.7027,66.7027,66.685,66.6938,157835.0
2023-06-30 13:25:00,75.14,75.15,75.13,75.14,127677.0,66.6938,66.7027,66.685,66.6938,127677.0
2023-06-30 13:30:00,75.14,75.15,75.13,75.15,120951.0,66.6938,66.7027,66.685,66.7027,120951.0
2023-06-30 13:35:00,75.15,75.15,75.12,75.12,295351.0,66.7027,66.7027,66.6761,66.6761,295351.0
2023-06-30 13:40:00,75.12,75.13,75.11,75.12,62500.0,66.6761,66.685,66.6672,66.6761,62500.0
2023-06-30 13:45:00,75.12,75.15,75.11,75.15,100229.0,66.6761,66.7027,66.6672,66.7027,100229.0
2023-06-30 13:50:00,75.15,75.15,75.14,75.15,56924.0,66.7027,66.7027,66.6938,66.7027,56924.0
2023-06-30 13:55:00,75.15,75.17,75.14,75.17,279207.0,66.7027,66.7205,66.6938,66.7205,279207.0
2023-06-30 14:00:00,75.17,75.18,75.16,75.18,308591.0,66.7205,66.7294,66.7116,66.7294,308591.0
2023-06-30 14:05:00,75.18,75.19,75.17,75.19,201953.0,66.7294,66.7382,66.7205,66.7382,201953.0
2023-06-30 14:10:00,75.19,75.21,75.18,75.21,263759.0,66.7382,66.756,66.7294,66.756,263759.0
2023-06-30 14:15:00,75.2,75.22,75.18,75.18,382519.0,66.7471,66.7649,66.7294,66.7294,382519.0
2023-06-30 14:20:00,75.18,75.19,75.17,75.17,42124.0,66.7294,66.7382,66.7205,66.7205,42124.0
2023-06-30 14:25:00,75.17,75.21,75.17,75.2,247190.0,66.7205,66.756,66.7205,66.7471,247190.0
2023-06-30 14:30:00,75.2,75.21,75.19,75.19,366181.0,66.7471,66.756,66.7382,66.7382,366181.0
2023-06-30 14:35:00,75.19,75.21,75.18,75.21,90264.0,66.7382,66.756,66.7294,66.756,90264.0
2023-06-30 14:40:00,75.21,75.24,75.21,75.23,261195.0,66.756,66.7826,66.756,66.7737,261195.0
2023-06-30 14:45:00,75.23,75.24,75.21,75.23,254145.0,66.7737,66.7826,66.756,66.7737,254145.0
2023-06-30 14:50:00,75.23,75.23,75.22,75.23,52660.0,66.7737,66.7737,66.7649,66.7737,52660.0
2023-06-30 14:55:00,75.23,75.23,75.19,75.2,264661.0,66.7737,66.7737,66.7382,66.7471,264661.0
2023-06-30 15:00:00,75.2,75.2,75.15,75.16,1074383.0,66.7471,66.7471,66.7027,66.7116,1074383.0
2023-06-30 15:05:00,75.16,75.19,75.14,75.19,918722.0,66.7116,66.7382,66.6938,66.7382,918722.0
2023-06-30 15:10:00,75.19,75.19,75.17,75.19,315711.0,66.7382,66.7382,66.7205,66.7382,315711.0
2023-06-30 15:15:00,75.19,75.19,75.15,75.17,590075.0,66.7382,66.7382,66.7027,66.7205,590075.0
2023-06-30 15:20:00,75.17,75.17,75.13,75.15,225695.0,66.7205,66.7205,66.685,66.7027,225695.0
2023-06-30 15:25:00,75.15,75.2,75.14,75.18,1007181.0,66.7027,66.7471,66.6938,66.7294,1007181.0
2023-06-30 15:30:00,75.18,75.18,75.15,75.17,170212.0,66.7294,66.7294,66.7027,66.7205,170212.0
2023-06-30 15:35:00,75.17,75.18,75.15,75.17,324233.0,66.7205,66.7294,66.7027,66.7205,324233.0
2023-06-30 15:40:00,75.17,75.18,75.14,75.17,674541.0,66.7205,66.7294,66.6938,66.7205,674541.0
2023-06-30 15:45:00,75.16,75.18,75.16,75.17,359174.0,66.7116,66.7294,66.7116,66.7205,359174.0
2023-06-30 15:50:00,75.17,75.18,75.14,75.15,541275.0,66.7205,66.7294,66.6938,66.7027,541275.0
2023-06-30 15:55:00,75.14,75.17,75.07,75.09,1830779.0,66.6938,66.7205,66.6317,66.6495,1830779.0
2023-07-03 09:30:00,74.68,74.69,74.6,74.65,433168.0,66.6437,66.6526,66.5723,66.6169,433168.0
2023-07-03 09:35:00,74.65,74.66,74.63,74.66,462278.0,66.6169,66.6258,66.5991,66.6258,462278.0
2023-07-03 09:40:00,74.66,74.66,74.59,74.63,203363.0,66.6258,66.6258,66.5634,66.5991,203363.0
2023-07-03 09:45:00,74.63,74.66,74.59,74.6,259661.0,66.5991,66.6258,66.5634,66.5723,259661.0
2023-07-03 09:50:00,74.59,74.6,74.55,74.56,212354.0,66.5634,66.5723,66.5277,66.5366,212354.0
2023-07-03 09:55:00,74.55,74.57,74.54,74.56,197099.0,66.5277,66.5455,66.5187,66.5366,197099.0
2023-07-03 10:00:00,74.56,74.66,74.55,74.64,1023406.0,66.5366,66.6258,66.5277,66.608,1023406.0
2023-07-03 10:05:00,74.64,74.64,74.6,74.62,313688.0,66.608,66.608,66.5723,66.5901,313688.0
2023-07-03 10:10:00,74.61,74.62,74.59,74.61,335861.0,66.5812,66.5901,66.5634,66.5812,335861.0
2023-07-03 10:15:00,74.6,74.61,74.57,74.58,155521.0,66.5723,66.5812,66.5455,66.5544,155521.0
2023-07-03 10:20:00,74.58,74.58,74.55,74.57,236526.0,66.5544,66.5544,66.5277,66.5455,236526.0
2023-07-03 10:25:00,74.57,74.58,74.56,74.58,186008.0,66.5455,66.5544,66.5366,66.5544,186008.0
2023-07-03 10:30:00,74.58,74.59,74.56,74.59,269990.0,66.5544,66.5634,66.5366,66.5634,269990.0
2023-07-03 10:35:00,74.59,74.6,74.56,74.57,224010.0,66.5634,66.5723,66.5366,66.5455,224010.0
2023-07-03 10:40:00,74.57,74.57,74.53,74.56,159053.0,66.5455,66.5455,66.5098,66.5366,159053.0
2023-07-03 10:45:00,74.56,74.57,74.54,74.55,115137.0,66.5366,66.5455,66.5187,66.5277,115137.0
2023-07-03 10:50:00,74.54,74.57,74.52,74.56,578257.0,66.5187,66.5455,66.5009,66.5366,578257.0
2023-07-03 10:55:00,74.56,74.57,74.53,74.54,115796.0,66.5366,66.5455,66.5098,66.5187,115796.0
2023-07-03 11:00:00,74.54,74.56,74.53,74.53,139047.0,66.5187,66.5366,66.5098,66.5098,139047.0
2023-07-03 11:05:00,74.53,74.55,74.52,74.54,165720.0,66.5098,66.5277,66.5009,66.5187,165720.0
2023-07-03 11:10:00,74.54,74.58,74.54,74.58,264383.0,66.5187,66.5544,66.5187,66.5544,264383.0
2023-07-03 11:15:00,74.58,74.58,74.55,74.56,191079.0,66.5544,66.5544,66.5277,66.5366,191079.0
2023-07-03 11:20:00,74.57,74.58,74.56,74.57,111729.0,66.5455,66.5544,66.5366,66.5455,111729.0
2023-07-03 11:25:00,74.57,74.57,74.54,74.56,165035.0,66.5455,66.5455,66.5187,66.5366,165035.0
2023-07-03 11:30:00,74.56,74.56,74.53,74.55,219532.0,66.5366,66.5366,66.5098,66.5277,219532.0
2023-07-03 11:35:00,74.55,74.59,74.54,74.59,200175.0,66.5277,66.5634,66.5187,66.5634,200175.0
2023-07-03 11:40:00,74.59,74.59,74.56,74.58,159381.0,66.5634,66.5634,66.5366,66.5544,159381.0
2023-07-03 11:45:00,74.58,74.59,74.57,74.59,100833.0,66.5544,66.5634,66.5455,66.5634,100833.0
2023-07-03 11:50:00,74.59,74.6,74.58,74.59,89765.0,66.5634,66.5723,66.5544,66.5634,89765.0
2023-07-03 11:55:00,74.59,74.61,74.57,74.58,322731.0,66.5634,66.5812,66.5455,66.5544,322731.0
2023-07-03 12:00:00,74.58,74.58,74.56,74.56,80407.0,66.5544,66.5544,66.5366,66.5366,80407.0
2023-07-03 12:05:00,74.57,74.59,74.56,74.58,323049.0,66.5455,66.5634,66.5366,66.5544,323049.0
2023-07-03 12:10:00,74.58,74.58,74.57,74.58,107060.0,66.5544,66.5544,66.5455,66.5544,107060.0
2023-07-03 12:15:00,74.58,74.59,74.57,74.58,262135.0,66.5544,66.5634,66.5455,66.5544,262135.0
2023-07-03 12:20:00,74.58,74.59,74.57,74.58,101107.0,66.5544,66.5634,66.5455,66.5544,101107.0
2023-07-03 12:25:00,74.58,74.6,74.57,74.59,260644.0,66.5544,66.5723,66.5455,66.5634,260644.0
2023-07-03 12:30:00,74.59,74.6,74.59,74.59,214526.0,66.5634,66.5723,66.5634,66.5634,214526.0
2023-07-03 12:35:00,74.59,74.6,74.58,74.59,316131.0,66.5634,66.5723,66.5544,66.5634,316131.0
2023-07-03 12:40:00,74.59,74.6,74.58,74.59,230963.0,66.5634,66.5723,66.5544,66.5634,230963.0
2023-07-03 12:45:00,74.59,74.6,74.57,74.58,443504.0,66.5634,66.5723,66.5455,66.5544,443504.0
2023-07-03 12:50:00,74.58,74.61,74.57,74.61,281143.0,66.5544,66.5812,66.5455,66.5812,281143.0
2023-07-03 12:55:00,74.61,74.62,74.57,74.58,619565.0,66.5812,66.5901,66.5455,66.5544,619565.0
2023-07-05 09:30:00,74.49,74.54,74.38,74.38,694784.0,66.4741,66.5187,66.376,66.376,694784.0
2023-07-05 09:35:00,74.38,74.44,74.37,74.4,1054750.0,66.376,66.4295,66.367,66.3938,1054750.0
2023-07-05 09:40:00,74.4,74.41,74.38,74.41,383496.0,66.3938,66.4027,66.376,66.4027,383496.0
2023-07-05 09:45:00,74.4,74.42,74.38,74.4,738326.0,66.3938,66.4116,66.376,66.3938,738326.0
2023-07-05 09:50:00,74.41,74.42,74.37,74.4,387850.0,66.4027,66.4116,66.367,66.3938,387850.0
2023-07-05 09:55:00,74.4,74.41,74.34,74.38,478219.0,66.3938,66.4027,66.3403,66.376,478219.0
2023-07-05 10:00:00,74.38,74.38,74.33,74.36,329066.0,66.376,66.376,66.3313,66.3581,329066.0
2023-07-05 10:05:00,74.37,74.38,74.34,74.34,277288.0,66.367,66.376,66.3403,66.3403,277288.0
2023-07-05 10:10:00,74.34,74.35,74.32,74.33,378629.0,66.3403,66.3492,66.3224,66.3313,378629.0
2023-07-05 10:15:00,74.34,74.39,74.34,74.38,464176.0,66.3403,66.3849,66.3403,66.376,464176.0
2023-07-05 10:20:00,74.38,74.4,74.38,74.39,532393.0,66.376,66.3938,66.376,66.3849,532393.0
2023-07-05 10:25:00,74.39,74.42,74.38,74.4,462176.0,66.3849,66.4116,66.376,66.3938,462176.0
2023-07-05 10:30:00,74.4,74.44,74.4,74.41,613406.0,66.3938,66.4295,66.3938,66.4027,613406.0
2023-07-05 10:35:00,74.41,74.42,74.41,74.42,227048.0,66.4027,66.4116,66.4027,66.4116,227048.0
2023-07-05 10:40:00,74.42,74.42,74.39,74.4,288370.0,66.4116,66.4116,66.3849,66.3938,288370.0
2023-07-05 10:45:00,74.4,74.4,74.37,74.39,356714.0,66.3938,66.3938,66.367,66.3849,356714.0
2023-07-05 10:50:00,74.39,74.4,74.38,74.39,300267.0,66.3849,66.3938,66.376,66.3849,300267.0
2023-07-05 10:55:00,74.39,74.41,74.38,74.41,199055.0,66.3849,66.4027,66.376,66.4027,199055.0
2023-07-05 11:00:00,74.41,74.41,74.38,74.39,200860.0,66.4027,66.4027,66.376,66.3849,200860.0
2023-07-05 11:05:00,74.4,74.4,74.35,74.36,241287.0,66.3938,66.3938,66.3492,66.3581,241287.0
2023-07-05 11:10:00,74.36,74.36,74.33,74.35,259734.0,66.3581,66.3581,66.3313,66.3492,259734.0
2023-07-05 11:15:00,74.36,74.37,74.34,74.36,347755.0,66.3581,66.367,66.3403,66.3581,347755.0
2023-07-05 11:20:00,74.36,74.39,74.35,74.39,373254.0,66.3581,66.3849,66.3492,66.3849,373254.0
2023-07-05 11:25:00,74.38,74.39,74.37,74.38,182742.0,66.376,66.3849,66.367,66.376,182742.0
2023-07-05 11:30:00,74.38,74.41,74.37,74.41,302582.0,66.376,66.4027,66.367,66.4027,302582.0
2023-07-05 11:35:00,74.41,74.42,74.38,74.4,256643.0,66.4027,66.4116,66.376,66.3938,256643.0
2023-07-05 11:40:00,74.39,74.42,74.39,74.4,368491.0,66.3849,66.4116,66.3849,66.3938,368491.0
2023-07-05 11:45:00,74.4,74.41,74.37,74.38,213690.0,66.3938,66.4027,66.367,66.376,213690.0
2023-07-05 11:50:00,74.39,74.39,74.37,74.39,145964.0,66.3849,66.3849,66.367,66.3849,145964.0
2023-07-05 11:55:00,74.39,74.39,74.37,74.38,149196.0,66.3849,66.3849,66.367,66.376,149196.0
2023-07-05 12:00:00,74.38,74.38,74.35,74.37,348815.0,66.376,66.376,66.3492,66.367,348815.0
2023-07-05 12:05:00,74.37,74.38,74.36,74.38,414278.0,66.367,66.376,66.3581,66.376,414278.0
2023-07-05 12:10:00,74.38,74.38,74.35,74.36,594838.0,66.376,66.376,66.3492,66.3581,594838.0
2023-07-05 12:15:00,74.36,74.37,74.34,74.34,155139.0,66.3581,66.367,66.3403,66.3403,155139.0
2023-07-05 12:20:00,74.34,74.35,74.32,74.34,301069.0,66.3403,66.3492,66.3224,66.3403,301069.0
2023-07-05 12:25:00,74.34,74.34,74.33,74.33,68850.0,66.3403,66.3403,66.3313,66.3313,68850.0
2023-07-05 12:30:00,74.33,74.35,74.31,74.31,306036.0,66.3313,66.3492,66.3135,66.3135,306036.0
2023-07-05 12:35:00,74.31,74.32,74.29,74.31,252675.0,66.3135,66.3224,66.2956,66.3135,252675.0
2023-07-05 12:40:00,74.31,74.32,74.28,74.28,671478.0,66.3135,66.3224,66.2867,66.2867,671478.0
2023-07-05 12:45:00,74.28,74.29,74.26,74.27,241118.0,66.2867,66.2956,66.2689,66.2778,241118.0
2023-07-05 12:50:00,74.27,74.28,74.24,74.26,247665.0,66.2778,66.2867,66.251,66.2689,247665.0
2023-07-05 12:55:00,74.26,74.26,74.25,74.26,81091.0,66.2689,66.2689,66.2599,66.2689,81091.0
2023-07-05 13:00:00,74.26,74.26,74.22,74.22,408404.0,66.2689,66.2689,66.2332,66.2332,408404.0
2023-07-05 13:05:00,74.23,74.24,74.22,74.23,236003.0,66.2421,66.251,66.2332,66.2421,236003.0
2023-07-05 13:10:00,74.23,74.23,74.2,74.2,339658.0,66.2421,66.2421,66.2153,66.2153,339658.0
2023-07-05 13:15:00,74.2,74.25,74.2,74.24,525465.0,66.2153,66.2599,66.2153,66.251,525465.0
2023-07-05 13:20:00,74.24,74.26,74.23,74.25,272740.0,66.251,66.2689,66.2421,66.2599,272740.0
2023-07-05 13:25:00,74.25,74.27,74.24,74.25,440682.0,66.2599,66.2778,66.251,66.2599,440682.0
2023-07-05 13:30:00,74.25,74.25,74.24,74.25,206986.0,66.2599,66.2599,66.251,66.2599,206986.0
2023-07-05 13:35:00,74.25,74.29,74.24,74.28,494805.0,66.2599,66.2956,66.251,66.2867,494805.0
2023-07-05 13:40:00,74.28,74.3,74.28,74.3,292034.0,66.2867,66.3046,66.2867,66.3046,292034.0
2023-07-05 13:45:00,74.29,74.29,74.27,74.28,271808.0,66.2956,66.2956,66.2778,66.2867,271808.0
2023-07-05 13:50:00,74.28,74.3,74.28,74.3,176466.0,66.2867,66.3046,66.2867,66.3046,176466.0
2023-07-05 13:55:00,74.3,74.3,74.27,74.28,424416.0,66.3046,66.3046,66.2778,66.2867,424416.0
2023-07-05 14:00:00,74.29,74.35,74.28,74.34,389749.0,66.2956,66.3492,66.2867,66.3403,389749.0
2023-07-05 14:05:00,74.34,74.38,74.32,74.38,626207.0,66.3403,66.376,66.3224,66.376,626207.0
2023-07-05 14:10:00,74.37,74.37,74.33,74.33,199158.0,66.367,66.367,66.3313,66.3313,199158.0
2023-07-05 14:15:00,74.33,74.33,74.29,74.29,506426.0,66.3313,66.3313,66.2956,66.2956,506426.0
2023-07-05 14:20:00,74.29,74.29,74.28,74.29,133289.0,66.2956,66.2956,66.2867,66.2956,133289.0
2023-07-05 14:25:00,74.29,74.33,74.28,74.31,322467.0,66.2956,66.3313,66.2867,66.3135,322467.0
2023-07-05 14:30:00,74.31,74.33,74.3,74.31,243199.0,66.3135,66.3313,66.3046,66.3135,243199.0
2023-07-05 14:35:00,74.3,74.33,74.29,74.33,169000.0,66.3046,66.3313,66.2956,66.3313,169000.0
2023-07-05 14:40:00,74.33,74.34,74.32,74.33,610996.0,66.3313,66.3403,66.3224,66.3313,610996.0
2023-07-05 14:45:00,74.34,74.35,74.33,74.35,136740.0,66.3403,66.3492,66.3313,66.3492,136740.0
2023-07-05 14:50:00,74.34,74.35,74.32,74.33,366319.0,66.3403,66.3492,66.3224,66.3313,366319.0
2023-07-05 14:55:00,74.33,74.34,74.31,74.33,362344.0,66.3313,66.3403,66.3135,66.3313,362344.0
2023-07-05 15:00:00,74.34,74.35,74.32,74.34,184334.0,66.3403,66.3492,66.3224,66.3403,184334.0
2023-07-05 15:05:00,74.34,74.35,74.34,74.34,393481.0,66.3403,66.3492,66.3403,66.3403,393481.0
2023-07-05 15:10:00,74.34,74.36,74.33,74.36,311357.0,66.3403,66.3581,66.3313,66.3581,311357.0
2023-07-05 15:15:00,74.36,74.37,74.35,74.36,168750.0,66.3581,66.367,66.3492,66.3581,168750.0
2023-07-05 15:20:00,74.36,74.36,74.33,74.34,177164.0,66.3581,66.3581,66.3313,66.3403,177164.0
2023-07-05 15:25:00,74.34,74.34,74.33,74.33,106227.0,66.3403,66.3403,66.3313,66.3313,106227.0
2023-07-05 15:30:00,74.33,74.35,74.28,74.28,1197164.0,66.3313,66.3492,66.2867,66.2867,1197164.0
2023-07-05 15:35:00,74.29,74.32,74.29,74.31,476327.0,66.2956,66.3224,66.2956,66.3135,476327.0
2023-07-05 15:40:00,74.3,74.32,74.3,74.31,429435.0,66.3046,66.3224,66.3046,66.3135,429435.0
2023-07-05 15:45:00,74.3,74.32,74.29,74.31,477116.0,66.3046,66.3224,66.2956,66.3135,477116.0
2023-07-05 15:50:00,74.31,74.36,74.31,74.36,750697.0,66.3135,66.3581,66.3135,66.3581,750697.0
2023-07-05 15:55:00,74.36,74.37,74.31,74.32,1707677.0,66.3581,66.367,66.3135,66.3224,1707677.0
2023-07-06 09:30:00,73.78,73.86,73.74,73.79,1877952.0,65.8405,65.9119,65.8048,65.8494,1877952.0
2023-07-06 09:35:00,73.79,73.84,73.78,73.83,1724895.0,65.8494,65.8941,65.8405,65.8851,1724895.0
2023-07-06 09:40:00,73.83,73.84,73.77,73.78,773104.0,65.8851,65.8941,65.8316,65.8405,773104.0
2023-07-06 09:45:00,73.78,73.82,73.76,73.78,2856117.0,65.8405,65.8762,65.8227,65.8405,2856117.0
2023-07-06 09:50:00,73.78,73.8,73.74,73.75,787838.0,65.8405,65.8584,65.8048,65.8137,787838.0
2023-07-06 09:55:00,73.75,73.79,73.72,73.79,999447.0,65.8137,65.8494,65.787,65.8494,999447.0
2023-07-06 10:00:00,73.8,73.8,73.69,73.73,1663416.0,65.8584,65.8584,65.7602,65.7959,1663416.0
2023-07-06 10:05:00,73.72,73.73,73.7,73.7,794963.0,65.787,65.7959,65.7691,65.7691,794963.0
2023-07-06 10:10:00,73.7,73.73,73.69,73.7,1532675.0,65.7691,65.7959,65.7602,65.7691,1532675.0
2023-07-06 10:15:00,73.7,73.75,73.7,73.72,1508947.0,65.7691,65.8137,65.7691,65.787,1508947.0
2023-07-06 10:20:00,73.72,73.73,73.68,73.69,843459.0,65.787,65.7959,65.7513,65.7602,843459.0
2023-07-06 10:25:00,73.69,73.74,73.67,73.68,1016056.0,65.7602,65.8048,65.7424,65.7513,1016056.0
2023-07-06 10:30:00,73.69,73.7,73.65,73.65,1726847.0,65.7602,65.7691,65.7245,65.7245,1726847.0
2023-07-06 10:35:00,73.65,73.68,73.64,73.65,1441917.0,65.7245,65.7513,65.7156,65.7245,1441917.0
2023-07-06 10:40:00,73.65,73.65,73.62,73.64,985015.0,65.7245,65.7245,65.6977,65.7156,985015.0
2023-07-06 10:45:00,73.64,73.68,73.63,73.67,905103.0,65.7156,65.7513,65.7067,65.7424,905103.0
2023-07-06 10:50:00,73.65,73.68,73.65,73.67,913520.0,65.7245,65.7513,65.7245,65.7424,913520.0
2023-07-06 10:55:00,73.67,73.68,73.66,73.67,272182.0,65.7424,65.7513,65.7334,65.7424,272182.0
2023-07-06 11:00:00,73.67,73.68,73.65,73.67,724144.0,65.7424,65.7513,65.7245,65.7424,724144.0
2023-07-06 11:05:00,73.68,73.68,73.65,73.65,606550.0,65.7513,65.7513,65.7245,65.7245,606550.0
2023-07-06 11:10:00,73.66,73.67,73.62,73.62,1584360.0,65.7334,65.7424,65.6977,65.6977,1584360.0
2023-07-06 11:15:00,73.62,73.63,73.59,73.6,745079.0,65.6977,65.7067,65.671,65.6799,745079.0
2023-07-06 11:20:00,73.6,73.61,73.59,73.59,457305.0,65.6799,65.6888,65.671,65.671,457305.0
2023-07-06 11:25:00,73.59,73.61,73.58,73.61,652982.0,65.671,65.6888,65.662,65.6888,652982.0
2023-07-06 11:30:00,73.61,73.66,73.6,73.64,763069.0,65.6888,65.7334,65.6799,65.7156,763069.0
2023-07-06 11:35:00,73.65,73.66,73.64,73.66,188165.0,65.7245,65.7334,65.7156,65.7334,188165.0
2023-07-06 11:40:00,73.66,73.68,73.65,73.67,353629.0,65.7334,65.7513,65.7245,65.7424,353629.0
2023-07-06 11:45:00,73.68,73.71,73.67,73.7,458660.0,65.7513,65.7781,65.7424,65.7691,458660.0
2023-07-06 11:50:00,73.7,73.71,73.7,73.7,438405.0,65.7691,65.7781,65.7691,65.7691,438405.0
2023-07-06 11:55:00,73.7,73.71,73.69,73.7,488710.0,65.7691,65.7781,65.7602,65.7691,488710.0
2023-07-06 12:00:00,73.7,73.7,73.69,73.69,256937.0,65.7691,65.7691,65.7602,65.7602,256937.0
2023-07-06 12:05:00,73.7,73.72,73.69,73.71,292957.0,65.7691,65.787,65.7602,65.7781,292957.0
2023-07-06 12:10:00,73.72,73.72,73.69,73.69,565661.0,65.787,65.787,65.7602,65.7602,565661.0
2023-07-06 12:15:00,73.69,73.71,73.69,73.7,491861.0,65.7602,65.7781,65.7602,65.7691,491861.0
2023-07-06 12:20:00,73.7,73.71,73.69,73.7,254937.0,65.7691,65.7781,65.7602,65.7691,254937.0
2023-07-06 12:25:00,73.7,73.7,73.69,73.69,219606.0,65.7691,65.7691,65.7602,65.7602,219606.0
2023-07-06 12:30:00,73.7,73.72,73.68,73.72,645126.0,65.7691,65.787,65.7513,65.787,645126.0
2023-07-06 12:35:00,73.72,73.72,73.7,73.7,325502.0,65.787,65.787,65.7691,65.7691,325502.0
2023-07-06 12:40:00,73.7,73.72,73.7,73.72,198129.0,65.7691,65.787,65.7691,65.787,198129.0
2023-07-06 12:45:00,73.72,73.72,73.71,73.72,68550.0,65.787,65.787,65.7781,65.787,68550.0
2023-07-06 12:50:00,73.72,73.73,73.71,73.73,185822.0,65.787,65.7959,65.7781,65.7959,185822.0
2023-07-06 12:55:00,73.73,73.75,73.72,73.75,202895.0,65.7959,65.8137,65.787,65.8137,202895.0
2023-07-06 13:00:00,73.75,73.76,73.74,73.76,132248.0,65.8137,65.8227,65.8048,65.8227,132248.0
2023-07-06 13:05:00,73.76,73.77,73.75,73.76,349999.0,65.8227,65.8316,65.8137,65.8227,349999.0
2023-07-06 13:10:00,73.76,73.78,73.75,73.76,381291.0,65.8227,65.8405,65.8137,65.8227,381291.0
2023-07-06 13:15:00,73.76,73.76,73.75,73.75,98186.0,65.8227,65.8227,65.8137,65.8137,98186.0
2023-07-06 13:20:00,73.75,73.78,73.75,73.78,319865.0,65.8137,65.8405,65.8137,65.8405,319865.0
2023-07-06 13:25:00,73.78,73.78,73.75,73.75,519983.0,65.8405,65.8405,65.8137,65.8137,519983.0
2023-07-06 13:30:00,73.76,73.76,73.74,73.74,164704.0,65.8227,65.8227,65.8048,65.8048,164704.0
2023-07-06 13:35:00,73.74,73.77,73.74,73.76,502621.0,65.8048,65.8316,65.8048,65.8227,502621.0
2023-07-06 13:40:00,73.76,73.78,73.76,73.76,228202.0,65.8227,65.8405,65.8227,65.8227,228202.0
2023-07-06 13:45:00,73.77,73.78,73.76,73.78,172089.0,65.8316,65.8405,65.8227,65.8405,172089.0
2023-07-06 13:50:00,73.78,73.78,73.75,73.75,170237.0,65.8405,65.8405,65.8137,65.8137,170237.0
2023-07-06 13:55:00,73.76,73.78,73.75,73.78,176179.0,65.8227,65.8405,65.8137,65.8405,176179.0
2023-07-06 14:00:00,73.78,73.79,73.77,73.78,282107.0,65.8405,65.8494,65.8316,65.8405,282107.0
2023-07-06 14:05:00,73.78,73.79,73.77,73.78,298770.0,65.8405,65.8494,65.8316,65.8405,298770.0
2023-07-06 14:10:00,73.78,73.78,73.75,73.75,332380.0,65.8405,65.8405,65.8137,65.8137,332380.0
2023-07-06 14:15:00,73.75,73.76,73.75,73.75,231842.0,65.8137,65.8227,65.8137,65.8137,231842.0
2023-07-06 14:20:00,73.76,73.78,73.74,73.77,340578.0,65.8227,65.8405,65.8048,65.8316,340578.0
2023-07-06 14:25:00,73.77,73.78,73.76,73.76,145398.0,65.8316,65.8405,65.8227,65.8227,145398.0
2023-07-06 14:30:00,73.76,73.78,73.76,73.78,253837.0,65.8227,65.8405,65.8227,65.8405,253837.0
2023-07-06 14:35:00,73.78,73.78,73.77,73.78,256026.0,65.8405,65.8405,65.8316,65.8405,256026.0
2023-07-06 14:40:00,73.78,73.79,73.76,73.79,589385.0,65.8405,65.8494,65.8227,65.8494,589385.0
2023-07-06 14:45:00,73.79,73.81,73.78,73.81,384085.0,65.8494,65.8673,65.8405,65.8673,384085.0
2023-07-06 14:50:00,73.81,73.82,73.8,73.82,303729.0,65.8673,65.8762,65.8584,65.8762,303729.0
2023-07-06 14:55:00,73.81,73.82,73.8,73.8,208473.0,65.8673,65.8762,65.8584,65.8584,208473.0
2023-07-06 15:00:00,73.8,73.81,73.79,73.8,341807.0,65.8584,65.8673,65.8494,65.8584,341807.0
2023-07-06 15:05:00,73.8,73.81,73.79,73.8,207508.0,65.8584,65.8673,65.8494,65.8584,207508.0
2023-07-06 15:10:00,73.8,73.8,73.77,73.78,321211.0,65.8584,65.8584,65.8316,65.8405,321211.0
2023-07-06 15:15:00,73.78,73.78,73.77,73.77,268626.0,65.8405,65.8405,65.8316,65.8316,268626.0
2023-07-06 15:20:00,73.77,73.78,73.77,73.78,701743.0,65.8316,65.8405,65.8316,65.8405,701743.0
2023-07-06 15:25:00,73.78,73.79,73.77,73.78,659060.0,65.8405,65.8494,65.8316,65.8405,659060.0
2023-07-06 15:30:00,73.78,73.79,73.77,73.77,303479.0,65.8405,65.8494,65.8316,65.8316,303479.0
2023-07-06 15:35:00,73.77,73.78,73.75,73.77,548769.0,65.8316,65.8405,65.8137,65.8316,548769.0
2023-07-06 15:40:00,73.77,73.78,73.76,73.78,307164.0,65.8316,65.8405,65.8227,65.8405,307164.0
2023-07-06 15:45:00,73.77,73.79,73.77,73.78,405314.0,65.8316,65.8494,65.8316,65.8405,405314.0
2023-07-06 15:50:00,73.78,73.82,73.78,73.81,733565.0,65.8405,65.8762,65.8405,65.8673,733565.0
2023-07-06 15:55:00,73.81,73.84,73.77,73.79,1914632.0,65.8673,65.8941,65.8316,65.8494,1914632.0
2023-07-07 09:30:00,73.76,73.88,73.73,73.81,328183.0,65.8227,65.9298,65.7959,65.8673,328183.0
2023-07-07 09:35:00,73.81,73.83,73.76,73.81,201402.0,65.8673,65.8851,65.8227,65.8673,201402.0
2023-07-07 09:40:00,73.8,73.83,73.8,73.82,114207.0,65.8584,65.8851,65.8584,65.8762,114207.0
2023-07-07 09:45:00,73.83,73.95,73.82,73.94,330044.0,65.8851,65.9922,65.8762,65.9833,330044.0
2023-07-07 09:50:00,73.94,73.96,73.91,73.93,227337.0,65.9833,66.0011,65.9565,65.9744,227337.0
2023-07-07 09:55:00,73.92,73.95,73.91,73.94,341070.0,65.9655,65.9922,65.9565,65.9833,341070.0
2023-07-07 10:00:00,73.94,73.98,73.92,73.96,260355.0,65.9833,66.019,65.9655,66.0011,260355.0
2023-07-07 10:05:00,73.95,73.99,73.94,73.95,275474.0,65.9922,66.0279,65.9833,65.9922,275474.0
2023-07-07 10:10:00,73.95,73.99,73.93,73.98,705792.0,65.9922,66.0279,65.9744,66.019,705792.0
2023-07-07 10:15:00,73.97,73.97,73.93,73.97,276052.0,66.0101,66.0101,65.9744,66.0101,276052.0
2023-07-07 10:20:00,73.98,74.01,73.98,74.01,478815.0,66.019,66.0458,66.019,66.0458,478815.0
2023-07-07 10:25:00,74.0,74.0,73.97,73.99,673594.0,66.0368,66.0368,66.0101,66.0279,673594.0
2023-07-07 10:30:00,73.98,74.02,73.95,73.97,698877.0,66.019,66.0547,65.9922,66.0101,698877.0
2023-07-07 10:35:00,73.97,74.04,73.97,74.02,374166.0,66.0101,66.0725,66.0101,66.0547,374166.0
2023-07-07 10:40:00,74.02,74.08,74.02,74.06,292535.0,66.0547,66.1082,66.0547,66.0904,292535.0
2023-07-07 10:45:00,74.06,74.11,74.06,74.09,391391.0,66.0904,66.135,66.0904,66.1172,391391.0
2023-07-07 10:50:00,74.09,74.13,74.08,74.13,284189.0,66.1172,66.1529,66.1082,66.1529,284189.0
2023-07-07 10:55:00,74.13,74.14,74.08,74.13,233218.0,66.1529,66.1618,66.1082,66.1529,233218.0
2023-07-07 11:00:00,74.13,74.14,74.11,74.14,433062.0,66.1529,66.1618,66.135,66.1618,433062.0
2023-07-07 11:05:00,74.14,74.15,74.12,74.13,407219.0,66.1618,66.1707,66.1439,66.1529,407219.0
2023-07-07 11:10:00,74.14,74.14,74.09,74.09,314120.0,66.1618,66.1618,66.1172,66.1172,314120.0
2023-07-07 11:15:00,74.09,74.13,74.08,74.11,1214062.0,66.1172,66.1529,66.1082,66.135,1214062.0
2023-07-07 11:20:00,74.11,74.15,74.1,74.15,304735.0,66.135,66.1707,66.1261,66.1707,304735.0
2023-07-07 11:25:00,74.15,74.16,74.14,74.15,273422.0,66.1707,66.1796,66.1618,66.1707,273422.0
2023-07-07 11:30:00,74.15,74.17,74.14,74.17,284264.0,66.1707,66.1886,66.1618,66.1886,284264.0
2023-07-07 11:35:00,74.17,74.18,74.14,74.15,422781.0,66.1886,66.1975,66.1618,66.1707,422781.0
2023-07-07 11:40:00,74.15,74.16,74.14,74.15,249639.0,66.1707,66.1796,66.1618,66.1707,249639.0
2023-07-07 11:45:00,74.15,74.16,74.14,74.15,256236.0,66.1707,66.1796,66.1618,66.1707,256236.0
2023-07-07 11:50:00,74.15,74.17,74.13,74.17,967681.0,66.1707,66.1886,66.1529,66.1886,967681.0
2023-07-07 11:55:00,74.17,74.2,74.17,74.2,277109.0,66.1886,66.2153,66.1886,66.2153,277109.0
2023-07-07 12:00:00,74.2,74.23,74.19,74.22,329151.0,66.2153,66.2421,66.2064,66.2332,329151.0
2023-07-07 12:05:00,74.23,74.24,74.22,74.23,161306.0,66.2421,66.251,66.2332,66.2421,161306.0
2023-07-07 12:10:00,74.24,74.27,74.23,74.27,387064.0,66.251,66.2778,66.2421,66.2778,387064.0
2023-07-07 12:15:00,74.27,74.31,74.24,74.29,532268.0,66.2778,66.3135,66.251,66.2956,532268.0
2023-07-07 12:20:00,74.29,74.29,74.26,74.27,714027.0,66.2956,66.2956,66.2689,66.2778,714027.0
2023-07-07 12:25:00,74.27,74.27,74.26,74.27,618807.0,66.2778,66.2778,66.2689,66.2778,618807.0
2023-07-07 12:30:00,74.27,74.33,74.26,74.3,977576.0,66.2778,66.3313,66.2689,66.3046,977576.0
2023-07-07 12:35:00,74.3,74.3,74.28,74.29,490155.0,66.3046,66.3046,66.2867,66.2956,490155.0
2023-07-07 12:40:00,74.28,74.29,74.26,74.26,329302.0,66.2867,66.2956,66.2689,66.2689,329302.0
2023-07-07 12:45:00,74.27,74.27,74.22,74.23,1027528.0,66.2778,66.2778,66.2332,66.2421,1027528.0
2023-07-07 12:50:00,74.23,74.24,74.22,74.23,472037.0,66.2421,66.251,66.2332,66.2421,472037.0
2023-07-07 12:55:00,74.23,74.23,74.21,74.21,840324.0,66.2421,66.2421,66.2242,66.2242,840324.0
2023-07-07 13:00:00,74.21,74.23,74.21,74.21,678772.0,66.2242,66.2421,66.2242,66.2242,678772.0
2023-07-07 13:05:00,74.22,74.23,74.21,74.22,401925.0,66.2332,66.2421,66.2242,66.2332,401925.0
2023-07-07 13:10:00,74.22,74.22,74.21,74.22,144100.0,66.2332,66.2332,66.2242,66.2332,144100.0
2023-07-07 13:15:00,74.22,74.23,74.21,74.22,358677.0,66.2332,66.2421,66.2242,66.2332,358677.0
2023-07-07 13:20:00,74.22,74.23,74.21,74.23,232617.0,66.2332,66.2421,66.2242,66.2421,232617.0
2023-07-07 13:25:00,74.22,74.23,74.21,74.22,288275.0,66.2332,66.2421,66.2242,66.2332,288275.0
2023-07-07 13:30:00,74.22,74.23,74.21,74.23,414147.0,66.2332,66.2421,66.2242,66.2421,414147.0
2023-07-07 13:35:00,74.23,74.23,74.19,74.2,676768.0,66.2421,66.2421,66.2064,66.2153,676768.0
2023-07-07 13:40:00,74.2,74.22,74.19,74.22,307869.0,66.2153,66.2332,66.2064,66.2332,307869.0
2023-07-07 13:45:00,74.22,74.22,74.19,74.2,234927.0,66.2332,66.2332,66.2064,66.2153,234927.0
2023-07-07 13:50:00,74.2,74.2,74.15,74.16,552415.0,66.2153,66.2153,66.1707,66.1796,552415.0
2023-07-07 13:55:00,74.16,74.16,74.12,74.13,370778.0,66.1796,66.1796,66.1439,66.1529,370778.0
2023-07-07 14:00:00,74.14,74.15,74.13,74.15,288977.0,66.1618,66.1707,66.1529,66.1707,288977.0
2023-07-07 14:05:00,74.15,74.16,74.13,74.15,302291.0,66.1707,66.1796,66.1529,66.1707,302291.0
2023-07-07 14:10:00,74.15,74.15,74.13,74.14,156560.0,66.1707,66.1707,66.1529,66.1618,156560.0
2023-07-07 14:15:00,74.14,74.16,74.14,74.16,346647.0,66.1618,66.1796,66.1618,66.1796,346647.0
2023-07-07 14:20:00,74.16,74.16,74.13,74.14,224503.0,66.1796,66.1796,66.1529,66.1618,224503.0
2023-07-07 14:25:00,74.14,74.16,74.13,74.15,322586.0,66.1618,66.1796,66.1529,66.1707,322586.0
2023-07-07 14:30:00,74.15,74.16,74.13,74.13,116619.0,66.1707,66.1796,66.1529,66.1529,116619.0
2023-07-07 14:35:00,74.13,74.14,74.12,74.13,110223.0,66.1529,66.1618,66.1439,66.1529,110223.0
2023-07-07 14:40:00,74.13,74.13,74.12,74.12,173869.0,66.1529,66.1529,66.1439,66.1439,173869.0
2023-07-07 14:45:00,74.13,74.13,74.1,74.1,225861.0,66.1529,66.1529,66.1261,66.1261,225861.0
2023-07-07 14:50:00,74.11,74.13,74.1,74.13,201891.0,66.135,66.1529,66.1261,66.1529,201891.0
2023-07-07 14:55:00,74.13,74.13,74.12,74.13,155889.0,66.1529,66.1529,66.1439,66.1529,155889.0
2023-07-07 15:00:00,74.12,74.12,74.09,74.09,218461.0,66.1439,66.1439,66.1172,66.1172,218461.0
2023-07-07 15:05:00,74.09,74.1,74.08,74.08,286663.0,66.1172,66.1261,66.1082,66.1082,286663.0
2023-07-07 15:10:00,74.09,74.09,74.07,74.08,277748.0,66.1172,66.1172,66.0993,66.1082,277748.0
2023-07-07 15:15:00,74.07,74.08,74.02,74.02,253384.0,66.0993,66.1082,66.0547,66.0547,253384.0
2023-07-07 15:20:00,74.03,74.03,73.99,74.01,250330.0,66.0636,66.0636,66.0279,66.0458,250330.0
2023-07-07 15:25:00,74.01,74.01,73.97,73.98,740037.0,66.0458,66.0458,66.0101,66.019,740037.0
2023-07-07 15:30:00,73.98,74.01,73.98,74.01,726128.0,66.019,66.0458,66.019,66.0458,726128.0
2023-07-07 15:35:00,74.01,74.02,73.98,73.99,550691.0,66.0458,66.0547,66.019,66.0279,550691.0
2023-07-07 15:40:00,73.98,73.98,73.95,73.95,448382.0,66.019,66.019,65.9922,65.9922,448382.0
2023-07-07 15:45:00,73.95,73.96,73.9,73.9,591357.0,65.9922,66.0011,65.9476,65.9476,591357.0
2023-07-07 15:50:00,73.91,73.92,73.88,73.91,1015062.0,65.9565,65.9655,65.9298,65.9565,1015062.0
2023-07-07 15:55:00,73.91,73.91,73.87,73.88,1371452.0,65.9565,65.9565,65.9208,65.9298,1371452.0
2023-07-10 09:30:00,73.92,74.01,73.91,74.0,966568.0,65.9655,66.0458,65.9565,66.0368,966568.0
2023-07-10 09:35:00,74.0,74.06,73.98,74.03,1027271.0,66.0368,66.0904,66.019,66.0636,1027271.0
2023-07-10 09:40:00,74.03,74.04,74.0,74.01,357627.0,66.0636,66.0725,66.0368,66.0458,357627.0
2023-07-10 09:45:00,74.01,74.05,74.0,74.04,536978.0,66.0458,66.0815,66.0368,66.0725,536978.0
2023-07-10 09:50:00,74.05,74.05,74.01,74.04,367461.0,66.0815,66.0815,66.0458,66.0725,367461.0
2023-07-10 09:55:00,74.03,74.06,74.01,74.05,272030.0,66.0636,66.0904,66.0458,66.0815,272030.0
2023-07-10 10:00:00,74.05,74.1,74.04,74.09,667097.0,66.0815,66.1261,66.0725,66.1172,667097.0
2023-07-10 10:05:00,74.09,74.12,74.07,74.1,652248.0,66.1172,66.1439,66.0993,66.1261,652248.0
2023-07-10 10:10:00,74.1,74.12,74.08,74.09,328527.0,66.1261,66.1439,66.1082,66.1172,328527.0
2023-07-10 10:15:00,74.1,74.16,74.1,74.14,842093.0,66.1261,66.1796,66.1261,66.1618,842093.0
2023-07-10 10:20:00,74.14,74.15,74.12,74.13,255186.0,66.1618,66.1707,66.1439,66.1529,255186.0
2023-07-10 10:25:00,74.13,74.14,74.09,74.1,232778.0,66.1529,66.1618,66.1172,66.1261,232778.0
2023-07-10 10:30:00,74.11,74.11,74.08,74.08,312587.0,66.135,66.135,66.1082,66.1082,312587.0
2023-07-10 10:35:00,74.09,74.1,74.05,74.09,500949.0,66.1172,66.1261,66.0815,66.1172,500949.0
2023-07-10 10:40:00,74.09,74.1,74.04,74.06,350862.0,66.1172,66.1261,66.0725,66.0904,350862.0
2023-07-10 10:45:00,74.06,74.09,74.06,74.09,417313.0,66.0904,66.1172,66.0904,66.1172,417313.0
2023-07-10 10:50:00,74.09,74.1,74.07,74.08,344525.0,66.1172,66.1261,66.0993,66.1082,344525.0
2023-07-10 10:55:00,74.08,74.1,74.06,74.09,280232.0,66.1082,66.1261,66.0904,66.1172,280232.0
2023-07-10 11:00:00,74.09,74.1,74.06,74.08,235261.0,66.1172,66.1261,66.0904,66.1082,235261.0
2023-07-10 11:05:00,74.08,74.1,74.07,74.08,297858.0,66.1082,66.1261,66.0993,66.1082,297858.0
2023-07-10 11:10:00,74.09,74.09,74.07,74.08,365518.0,66.1172,66.1172,66.0993,66.1082,365518.0
2023-07-10 11:15:00,74.08,74.08,74.05,74.07,616912.0,66.1082,66.1082,66.0815,66.0993,616912.0
2023-07-10 11:20:00,74.06,74.09,74.06,74.09,149756.0,66.0904,66.1172,66.0904,66.1172,149756.0
2023-07-10 11:25:00,74.09,74.14,74.08,74.14,353970.0,66.1172,66.1618,66.1082,66.1618,353970.0
2023-07-10 11:30:00,74.14,74.14,74.12,74.14,88514.0,66.1618,66.1618,66.1439,66.1618,88514.0
2023-07-10 11:35:00,74.14,74.14,74.11,74.12,117932.0,66.1618,66.1618,66.135,66.1439,117932.0
2023-07-10 11:40:00,74.12,74.12,74.08,74.08,256244.0,66.1439,66.1439,66.1082,66.1082,256244.0
2023-07-10 11:45:00,74.08,74.09,74.07,74.08,472336.0,66.1082,66.1172,66.0993,66.1082,472336.0
2023-07-10 11:50:00,74.08,74.13,74.07,74.13,615991.0,66.1082,66.1529,66.0993,66.1529,615991.0
2023-07-10 11:55:00,74.13,74.14,74.11,74.12,190644.0,66.1529,66.1618,66.135,66.1439,190644.0
2023-07-10 12:00:00,74.12,74.13,74.11,74.12,533262.0,66.1439,66.1529,66.135,66.1439,533262.0
2023-07-10 12:05:00,74.12,74.13,74.11,74.12,247124.0,66.1439,66.1529,66.135,66.1439,247124.0
2023-07-10 12:10:00,74.12,74.15,74.11,74.15,187884.0,66.1439,66.1707,66.135,66.1707,187884.0
2023-07-10 12:15:00,74.15,74.16,74.14,74.16,172832.0,66.1707,66.1796,66.1618,66.1796,172832.0
2023-07-10 12:20:00,74.16,74.18,74.16,74.17,105963.0,66.1796,66.1975,66.1796,66.1886,105963.0
2023-07-10 12:25:00,74.17,74.19,74.17,74.19,197704.0,66.1886,66.2064,66.1886,66.2064,197704.0
2023-07-10 12:30:00,74.19,74.2,74.18,74.2,128124.0,66.2064,66.2153,66.1975,66.2153,128124.0
2023-07-10 12:35:00,74.2,74.21,74.19,74.2,182046.0,66.2153,66.2242,66.2064,66.2153,182046.0
2023-07-10 12:40:00,74.2,74.22,74.2,74.22,485776.0,66.2153,66.2332,66.2153,66.2332,485776.0
2023-07-10 12:45:00,74.22,74.23,74.21,74.22,466956.0,66.2332,66.2421,66.2242,66.2332,466956.0
2023-07-10 12:50:00,74.22,74.23,74.21,74.23,310377.0,66.2332,66.2421,66.2242,66.2421,310377.0
2023-07-10 12:55:00,74.23,74.23,74.21,74.23,412100.0,66.2421,66.2421,66.2242,66.2421,412100.0
2023-07-10 13:00:00,74.23,74.24,74.22,74.24,328988.0,66.2421,66.251,66.2332,66.251,328988.0
2023-07-10 13:05:00,74.24,74.25,74.23,74.25,630752.0,66.251,66.2599,66.2421,66.2599,630752.0
2023-07-10 13:10:00,74.25,74.26,74.23,74.26,388138.0,66.2599,66.2689,66.2421,66.2689,388138.0
2023-07-10 13:15:00,74.25,74.26,74.24,74.25,340046.0,66.2599,66.2689,66.251,66.2599,340046.0
2023-07-10 13:20:00,74.25,74.25,74.24,74.25,102172.0,66.2599,66.2599,66.251,66.2599,102172.0
2023-07-10 13:25:00,74.25,74.26,74.24,74.25,240335.0,66.2599,66.2689,66.251,66.2599,240335.0
2023-07-10 13:30:00,74.26,74.28,74.25,74.27,347008.0,66.2689,66.2867,66.2599,66.2778,347008.0
2023-07-10 13:35:00,74.28,74.28,74.24,74.27,356547.0,66.2867,66.2867,66.251,66.2778,356547.0
2023-07-10 13:40:00,74.27,74.27,74.26,74.27,80824.0,66.2778,66.2778,66.2689,66.2778,80824.0
2023-07-10 13:45:00,74.27,74.27,74.26,74.26,337698.0,66.2778,66.2778,66.2689,66.2689,337698.0
2023-07-10 13:50:00,74.27,74.27,74.26,74.26,515970.0,66.2778,66.2778,66.2689,66.2689,515970.0
2023-07-10 13:55:00,74.27,74.27,74.26,74.27,88470.0,66.2778,66.2778,66.2689,66.2778,88470.0
2023-07-10 14:00:00,74.27,74.27,74.24,74.24,904273.0,66.2778,66.2778,66.251,66.251,904273.0
2023-07-10 14:05:00,74.25,74.27,74.24,74.25,250661.0,66.2599,66.2778,66.251,66.2599,250661.0
2023-07-10 14:10:00,74.25,74.29,74.24,74.29,207579.0,66.2599,66.2956,66.251,66.2956,207579.0
2023-07-10 14:15:00,74.29,74.3,74.28,74.3,176339.0,66.2956,66.3046,66.2867,66.3046,176339.0
2023-07-10 14:20:00,74.3,74.3,74.27,74.28,236449.0,66.3046,66.3046,66.2778,66.2867,236449.0
2023-07-10 14:25:00,74.28,74.29,74.28,74.29,94886.0,66.2867,66.2956,66.2867,66.2956,94886.0
2023-07-10 14:30:00,74.28,74.29,74.24,74.25,232131.0,66.2867,66.2956,66.251,66.2599,232131.0
2023-07-10 14:35:00,74.25,74.27,74.25,74.25,178647.0,66.2599,66.2778,66.2599,66.2599,178647.0
2023-07-10 14:40:00,74.25,74.25,74.23,74.23,737921.0,66.2599,66.2599,66.2421,66.2421,737921.0
2023-07-10 14:45:00,74.23,74.24,74.22,74.23,823120.0,66.2421,66.251,66.2332,66.2421,823120.0
2023-07-10 14:50:00,74.23,74.24,74.22,74.23,315759.0,66.2421,66.251,66.2332,66.2421,315759.0
2023-07-10 14:55:00,74.23,74.25,74.22,74.25,259383.0,66.2421,66.2599,66.2332,66.2599,259383.0
2023-07-10 15:00:00,74.25,74.25,74.24,74.25,273555.0,66.2599,66.2599,66.251,66.2599,273555.0
2023-07-10 15:05:00,74.25,74.25,74.23,74.25,634440.0,66.2599,66.2599,66.2421,66.2599,634440.0
2023-07-10 15:10:00,74.25,74.25,74.23,74.24,246326.0,66.2599,66.2599,66.2421,66.251,246326.0
2023-07-10 15:15:00,74.24,74.26,74.23,74.24,315228.0,66.251,66.2689,66.2421,66.251,315228.0
2023-07-10 15:20:00,74.24,74.24,74.23,74.23,181872.0,66.251,66.251,66.2421,66.2421,181872.0
2023-07-10 15:25:00,74.23,74.24,74.22,74.23,236167.0,66.2421,66.251,66.2332,66.2421,236167.0
2023-07-10 15:30:00,74.23,74.24,74.22,74.24,452151.0,66.2421,66.251,66.2332,66.251,452151.0
2023-07-10 15:35:00,74.23,74.25,74.23,74.25,135090.0,66.2421,66.2599,66.2421,66.2599,135090.0
2023-07-10 15:40:00,74.25,74.25,74.22,74.23,468936.0,66.2599,66.2599,66.2332,66.2421,468936.0
2023-07-10 15:45:00,74.23,74.24,74.22,74.23,259347.0,66.2421,66.251,66.2332,66.2421,259347.0
2023-07-10 15:50:00,74.22,74.23,74.22,74.23,556214.0,66.2332,66.2421,66.2332,66.2421,556214.0
2023-07-10 15:55:00,74.22,74.23,74.18,74.21,1963658.0,66.2332,66.2421,66.1975,66.2242,1963658.0
2023-07-11 09:30:00,74.41,74.41,74.35,74.4,641802.0,66.4027,66.4027,66.3492,66.3938,641802.0
2023-07-11 09:35:00,74.4,74.43,74.38,74.42,1299248.0,66.3938,66.4206,66.376,66.4116,1299248.0
2023-07-11 09:40:00,74.42,74.42,74.34,74.37,639661.0,66.4116,66.4116,66.3403,66.367,639661.0
2023-07-11 09:45:00,74.37,74.38,74.36,74.38,307853.0,66.367,66.376,66.3581,66.376,307853.0
2023-07-11 09:50:00,74.38,74.38,74.36,74.37,176586.0,66.376,66.376,66.3581,66.367,176586.0
2023-07-11 09:55:00,74.37,74.38,74.33,74.35,1167740.0,66.367,66.376,66.3313,66.3492,1167740.0
2023-07-11 10:00:00,74.34,74.37,74.31,74.31,508941.0,66.3403,66.367,66.3135,66.3135,508941.0
2023-07-11 10:05:00,74.31,74.31,74.29,74.3,279537.0,66.3135,66.3135,66.2956,66.3046,279537.0
2023-07-11 10:10:00,74.3,74.32,74.29,74.3,632584.0,66.3046,66.3224,66.2956,66.3046,632584.0
2023-07-11 10:15:00,74.3,74.34,74.29,74.34,291250.0,66.3046,66.3403,66.2956,66.3403,291250.0
2023-07-11 10:20:00,74.33,74.39,74.33,74.38,947506.0,66.3313,66.3849,66.3313,66.376,947506.0
2023-07-11 10:25:00,74.37,74.38,74.36,74.37,274100.0,66.367,66.376,66.3581,66.367,274100.0
2023-07-11 10:30:00,74.37,74.38,74.36,74.36,290388.0,66.367,66.376,66.3581,66.3581,290388.0
2023-07-11 10:35:00,74.37,74.38,74.35,74.37,337263.0,66.367,66.376,66.3492,66.367,337263.0
2023-07-11 10:40:00,74.37,74.41,74.37,74.41,595839.0,66.367,66.4027,66.367,66.4027,595839.0
2023-07-11 10:45:00,74.4,74.42,74.39,74.41,939376.0,66.3938,66.4116,66.3849,66.4027,939376.0
2023-07-11 10:50:00,74.41,74.41,74.38,74.39,191414.0,66.4027,66.4027,66.376,66.3849,191414.0
2023-07-11 10:55:00,74.39,74.4,74.38,74.39,147748.0,66.3849,66.3938,66.376,66.3849,147748.0
2023-07-11 11:00:00,74.39,74.4,74.38,74.4,251236.0,66.3849,66.3938,66.376,66.3938,251236.0
2023-07-11 11:05:00,74.4,74.4,74.36,74.37,450351.0,66.3938,66.3938,66.3581,66.367,450351.0
2023-07-11 11:10:00,74.38,74.4,74.37,74.4,64874.0,66.376,66.3938,66.367,66.3938,64874.0
2023-07-11 11:15:00,74.39,74.4,74.36,74.37,167167.0,66.3849,66.3938,66.3581,66.367,167167.0
2023-07-11 11:20:00,74.37,74.37,74.35,74.36,152096.0,66.367,66.367,66.3492,66.3581,152096.0
2023-07-11 11:25:00,74.36,74.36,74.34,74.36,125958.0,66.3581,66.3581,66.3403,66.3581,125958.0
2023-07-11 11:30:00,74.35,74.37,74.35,74.36,54728.0,66.3492,66.367,66.3492,66.3581,54728.0
2023-07-11 11:35:00,74.36,74.39,74.35,74.39,232356.0,66.3581,66.3849,66.3492,66.3849,232356.0
2023-07-11 11:40:00,74.39,74.41,74.38,74.4,564097.0,66.3849,66.4027,66.376,66.3938,564097.0
2023-07-11 11:45:00,74.4,74.42,74.39,74.42,149898.0,66.3938,66.4116,66.3849,66.4116,149898.0
2023-07-11 11:50:00,74.41,74.42,74.41,74.42,540035.0,66.4027,66.4116,66.4027,66.4116,540035.0
2023-07-11 11:55:00,74.42,74.43,74.41,74.42,143830.0,66.4116,66.4206,66.4027,66.4116,143830.0
2023-07-11 12:00:00,74.42,74.46,74.42,74.46,247299.0,66.4116,66.4473,66.4116,66.4473,247299.0
2023-07-11 12:05:00,74.46,74.46,74.42,74.42,177423.0,66.4473,66.4473,66.4116,66.4116,177423.0
2023-07-11 12:10:00,74.42,74.47,74.42,74.47,96136.0,66.4116,66.4563,66.4116,66.4563,96136.0
2023-07-11 12:15:00,74.46,74.47,74.44,74.44,103553.0,66.4473,66.4563,66.4295,66.4295,103553.0
2023-07-11 12:20:00,74.45,74.49,74.44,74.49,410921.0,66.4384,66.4741,66.4295,66.4741,410921.0
2023-07-11 12:25:00,74.48,74.49,74.43,74.45,236067.0,66.4652,66.4741,66.4206,66.4384,236067.0
2023-07-11 12:30:00,74.46,74.48,74.45,74.46,162889.0,66.4473,66.4652,66.4384,66.4473,162889.0
2023-07-11 12:35:00,74.46,74.47,74.46,74.47,49605.0,66.4473,66.4563,66.4473,66.4563,49605.0
2023-07-11 12:40:00,74.47,74.48,74.47,74.48,59562.0,66.4563,66.4652,66.4563,66.4652,59562.0
2023-07-11 12:45:00,74.48,74.51,74.47,74.49,469255.0,66.4652,66.492,66.4563,66.4741,469255.0
2023-07-11 12:50:00,74.5,74.53,74.49,74.53,197734.0,66.483,66.5098,66.4741,66.5098,197734.0
2023-07-11 12:55:00,74.53,74.53,74.5,74.52,163688.0,66.5098,66.5098,66.483,66.5009,163688.0
2023-07-11 13:00:00,74.52,74.54,74.51,74.54,356154.0,66.5009,66.5187,66.492,66.5187,356154.0
2023-07-11 13:05:00,74.55,74.55,74.51,74.52,234768.0,66.5277,66.5277,66.492,66.5009,234768.0
2023-07-11 13:10:00,74.52,74.52,74.5,74.51,161447.0,66.5009,66.5009,66.483,66.492,161447.0
2023-07-11 13:15:00,74.51,74.51,74.48,74.5,295724.0,66.492,66.492,66.4652,66.483,295724.0
2023-07-11 13:20:00,74.5,74.51,74.48,74.5,304955.0,66.483,66.492,66.4652,66.483,304955.0
2023-07-11 13:25:00,74.5,74.5,74.49,74.5,86209.0,66.483,66.483,66.4741,66.483,86209.0
2023-07-11 13:30:00,74.5,74.5,74.49,74.5,42771.0,66.483,66.483,66.4741,66.483,42771.0
2023-07-11 13:35:00,74.5,74.51,74.48,74.51,205665.0,66.483,66.492,66.4652,66.492,205665.0
2023-07-11 13:40:00,74.51,74.51,74.49,74.5,136692.0,66.492,66.492,66.4741,66.483,136692.0
2023-07-11 13:45:00,74.5,74.5,74.47,74.49,120286.0,66.483,66.483,66.4563,66.4741,120286.0
2023-07-11 13:50:00,74.49,74.52,74.48,74.52,99409.0,66.4741,66.5009,66.4652,66.5009,99409.0
2023-07-11 13:55:00,74.52,74.53,74.51,74.52,63011.0,66.5009,66.5098,66.492,66.5009,63011.0
2023-07-11 14:00:00,74.52,74.54,74.51,74.53,165911.0,66.5009,66.5187,66.492,66.5098,165911.0
2023-07-11 14:05:00,74.54,74.55,74.52,74.53,116123.0,66.5187,66.5277,66.5009,66.5098,116123.0
2023-07-11 14:10:00,74.53,74.54,74.51,74.53,190099.0,66.5098,66.5187,66.492,66.5098,190099.0
2023-07-11 14:15:00,74.53,74.55,74.52,74.53,245451.0,66.5098,66.5277,66.5009,66.5098,245451.0
2023-07-11 14:20:00,74.52,74.52,74.48,74.5,681478.0,66.5009,66.5009,66.4652,66.483,681478.0
2023-07-11 14:25:00,74.5,74.51,74.49,74.5,91885.0,66.483,66.492,66.4741,66.483,91885.0
2023-07-11 14:30:00,74.51,74.51,74.49,74.5,58595.0,66.492,66.492,66.4741,66.483,58595.0
2023-07-11 14:35:00,74.5,74.5,74.48,74.5,122282.0,66.483,66.483,66.4652,66.483,122282.0
2023-07-11 14:40:00,74.5,74.52,74.49,74.52,155195.0,66.483,66.5009,66.4741,66.5009,155195.0
2023-07-11 14:45:00,74.52,74.52,74.5,74.51,127540.0,66.5009,66.5009,66.483,66.492,127540.0
2023-07-11 14:50:00,74.51,74.53,74.51,74.53,81635.0,66.492,66.5098,66.492,66.5098,81635.0
2023-07-11 14:55:00,74.53,74.54,74.52,74.53,95450.0,66.5098,66.5187,66.5009,66.5098,95450.0
2023-07-11 15:00:00,74.53,74.54,74.52,74.53,130561.0,66.5098,66.5187,66.5009,66.5098,130561.0
2023-07-11 15:05:00,74.53,74.54,74.51,74.54,202697.0,66.5098,66.5187,66.492,66.5187,202697.0
2023-07-11 15:10:00,74.54,74.55,74.53,74.53,350981.0,66.5187,66.5277,66.5098,66.5098,350981.0
2023-07-11 15:15:00,74.53,74.55,74.53,74.54,293886.0,66.5098,66.5277,66.5098,66.5187,293886.0
2023-07-11 15:20:00,74.54,74.56,74.53,74.56,1336421.0,66.5187,66.5366,66.5098,66.5366,1336421.0
2023-07-11 15:25:00,74.56,74.56,74.54,74.55,167365.0,66.5366,66.5366,66.5187,66.5277,167365.0
2023-07-11 15:30:00,74.55,74.57,74.52,74.53,177779.0,66.5277,66.5455,66.5009,66.5098,177779.0
2023-07-11 15:35:00,74.52,74.57,74.51,74.56,679468.0,66.5009,66.5455,66.492,66.5366,679468.0
2023-07-11 15:40:00,74.56,74.58,74.55,74.57,276635.0,66.5366,66.5544,66.5277,66.5455,276635.0
2023-07-11 15:45:00,74.58,74.6,74.57,74.59,761970.0,66.5544,66.5723,66.5455,66.5634,761970.0
2023-07-11 15:50:00,74.59,74.6,74.56,74.57,455502.0,66.5634,66.5723,66.5366,66.5455,455502.0
2023-07-11 15:55:00,74.56,74.6,74.55,74.6,1744913.0,66.5366,66.5723,66.5277,66.5723,1744913.0
2023-07-12 09:30:00,75.09,75.17,75.08,75.12,1477548.0,67.0095,67.0809,67.0006,67.0363,1477548.0
2023-07-12 09:35:00,75.12,75.14,75.08,75.09,537615.0,67.0363,67.0542,67.0006,67.0095,537615.0
2023-07-12 09:40:00,75.09,75.09,75.02,75.05,703478.0,67.0095,67.0095,66.9471,66.9739,703478.0
2023-07-12 09:45:00,75.05,75.12,75.05,75.08,1480569.0,66.9739,67.0363,66.9739,67.0006,1480569.0
2023-07-12 09:50:00,75.09,75.17,75.08,75.16,880623.0,67.0095,67.0809,67.0006,67.072,880623.0
2023-07-12 09:55:00,75.15,75.18,75.12,75.17,816791.0,67.0631,67.0899,67.0363,67.0809,816791.0
2023-07-12 10:00:00,75.16,75.18,75.12,75.17,620484.0,67.072,67.0899,67.0363,67.0809,620484.0
2023-07-12 10:05:00,75.16,75.2,75.15,75.2,281719.0,67.072,67.1077,67.0631,67.1077,281719.0
2023-07-12 10:10:00,75.2,75.23,75.19,75.2,561957.0,67.1077,67.1345,67.0988,67.1077,561957.0
2023-07-12 10:15:00,75.19,75.21,75.17,75.17,420624.0,67.0988,67.1166,67.0809,67.0809,420624.0
2023-07-12 10:20:00,75.17,75.2,75.17,75.17,420053.0,67.0809,67.1077,67.0809,67.0809,420053.0
2023-07-12 10:25:00,75.17,75.17,75.11,75.12,561224.0,67.0809,67.0809,67.0274,67.0363,561224.0
2023-07-12 10:30:00,75.12,75.16,75.11,75.14,610969.0,67.0363,67.072,67.0274,67.0542,610969.0
2023-07-12 10:35:00,75.14,75.15,75.12,75.15,286639.0,67.0542,67.0631,67.0363,67.0631,286639.0
2023-07-12 10:40:00,75.15,75.16,75.12,75.13,245439.0,67.0631,67.072,67.0363,67.0452,245439.0
2023-07-12 10:45:00,75.13,75.14,75.12,75.14,213342.0,67.0452,67.0542,67.0363,67.0542,213342.0
2023-07-12 10:50:00,75.14,75.14,75.12,75.13,347067.0,67.0542,67.0542,67.0363,67.0452,347067.0
2023-07-12 10:55:00,75.13,75.13,75.06,75.07,913983.0,67.0452,67.0452,66.9828,66.9917,913983.0
2023-07-12 11:00:00,75.07,75.12,75.06,75.12,1164389.0,66.9917,67.0363,66.9828,67.0363,1164389.0
2023-07-12 11:05:00,75.11,75.12,75.09,75.09,202530.0,67.0274,67.0363,67.0095,67.0095,202530.0
2023-07-12 11:10:00,75.09,75.11,75.08,75.09,464398.0,67.0095,67.0274,67.0006,67.0095,464398.0
2023-07-12 11:15:00,75.1,75.14,75.09,75.14,536769.0,67.0185,67.0542,67.0095,67.0542,536769.0
2023-07-12 11:20:00,75.13,75.14,75.11,75.14,218128.0,67.0452,67.0542,67.0274,67.0542,218128.0
2023-07-12 11:25:00,75.13,75.14,75.12,75.13,263730.0,67.0452,67.0542,67.0363,67.0452,263730.0
2023-07-12 11:30:00,75.13,75.2,75.12,75.15,1553972.0,67.0452,67.1077,67.0363,67.0631,1553972.0
2023-07-12 11:35:00,75.16,75.19,75.14,75.15,436278.0,67.072,67.0988,67.0542,67.0631,436278.0
2023-07-12 11:40:00,75.15,75.15,75.1,75.14,914610.0,67.0631,67.0631,67.0185,67.0542,914610.0
2023-07-12 11:45:00,75.14,75.14,75.13,75.14,410605.0,67.0542,67.0542,67.0452,67.0542,410605.0
2023-07-12 11:50:00,75.14,75.14,75.11,75.13,268053.0,67.0542,67.0542,67.0274,67.0452,268053.0
2023-07-12 11:55:00,75.13,75.14,75.11,75.11,650355.0,67.0452,67.0542,67.0274,67.0274,650355.0
2023-07-12 12:00:00,75.12,75.12,75.06,75.08,594546.0,67.0363,67.0363,66.9828,67.0006,594546.0
2023-07-12 12:05:00,75.08,75.1,75.07,75.1,255537.0,67.0006,67.0185,66.9917,67.0185,255537.0
2023-07-12 12:10:00,75.09,75.12,75.09,75.12,214217.0,67.0095,67.0363,67.0095,67.0363,214217.0
2023-07-12 12:15:00,75.12,75.12,75.08,75.09,587591.0,67.0363,67.0363,67.0006,67.0095,587591.0
2023-07-12 12:20:00,75.09,75.1,75.08,75.1,339787.0,67.0095,67.0185,67.0006,67.0185,339787.0
2023-07-12 12:25:00,75.1,75.11,75.07,75.1,255036.0,67.0185,67.0274,66.9917,67.0185,255036.0
2023-07-12 12:30:00,75.09,75.13,75.08,75.13,182077.0,67.0095,67.0452,67.0006,67.0452,182077.0
2023-07-12 12:35:00,75.13,75.14,75.11,75.13,220660.0,67.0452,67.0542,67.0274,67.0452,220660.0
2023-07-12 12:40:00,75.13,75.14,75.11,75.12,148892.0,67.0452,67.0542,67.0274,67.0363,148892.0
2023-07-12 12:45:00,75.12,75.16,75.11,75.16,337522.0,67.0363,67.072,67.0274,67.072,337522.0
2023-07-12 12:50:00,75.16,75.16,75.15,75.16,182218.0,67.072,67.072,67.0631,67.072,182218.0
2023-07-12 12:55:00,75.16,75.17,75.14,75.15,254917.0,67.072,67.0809,67.0542,67.0631,254917.0
2023-07-12 13:00:00,75.15,75.16,75.12,75.16,418411.0,67.0631,67.072,67.0363,67.072,418411.0
2023-07-12 13:05:00,75.16,75.17,75.14,75.17,274891.0,67.072,67.0809,67.0542,67.0809,274891.0
2023-07-12 13:10:00,75.17,75.17,75.14,75.16,316664.0,67.0809,67.0809,67.0542,67.072,316664.0
2023-07-12 13:15:00,75.16,75.18,75.15,75.17,478135.0,67.072,67.0899,67.0631,67.0809,478135.0
2023-07-12 13:20:00,75.18,75.18,75.16,75.17,268666.0,67.0899,67.0899,67.072,67.0809,268666.0
2023-07-12 13:25:00,75.17,75.17,75.15,75.17,144336.0,67.0809,67.0809,67.0631,67.0809,144336.0
2023-07-12 13:30:00,75.17,75.17,75.16,75.17,252932.0,67.0809,67.0809,67.072,67.0809,252932.0
2023-07-12 13:35:00,75.17,75.18,75.16,75.17,153569.0,67.0809,67.0899,67.072,67.0809,153569.0
2023-07-12 13:40:00,75.18,75.19,75.17,75.19,99459.0,67.0899,67.0988,67.0809,67.0988,99459.0
2023-07-12 13:45:00,75.19,75.21,75.19,75.2,170503.0,67.0988,67.1166,67.0988,67.1077,170503.0
2023-07-12 13:50:00,75.21,75.22,75.2,75.21,148053.0,67.1166,67.1256,67.1077,67.1166,148053.0
2023-07-12 13:55:00,75.21,75.21,75.19,75.2,116547.0,67.1166,67.1166,67.0988,67.1077,116547.0
2023-07-12 14:00:00,75.2,75.21,75.19,75.2,196957.0,67.1077,67.1166,67.0988,67.1077,196957.0
2023-07-12 14:05:00,75.2,75.23,75.19,75.23,294449.0,67.1077,67.1345,67.0988,67.1345,294449.0
2023-07-12 14:10:00,75.23,75.25,75.22,75.25,268315.0,67.1345,67.1523,67.1256,67.1523,268315.0
2023-07-12 14:15:00,75.25,75.26,75.24,75.25,416510.0,67.1523,67.1613,67.1434,67.1523,416510.0
2023-07-12 14:20:00,75.25,75.25,75.22,75.23,578582.0,67.1523,67.1523,67.1256,67.1345,578582.0
2023-07-12 14:25:00,75.23,75.24,75.23,75.23,98774.0,67.1345,67.1434,67.1345,67.1345,98774.0
2023-07-12 14:30:00,75.24,75.25,75.23,75.25,141517.0,67.1434,67.1523,67.1345,67.1523,141517.0
2023-07-12 14:35:00,75.25,75.25,75.24,75.25,100628.0,67.1523,67.1523,67.1434,67.1523,100628.0
2023-07-12 14:40:00,75.25,75.25,75.23,75.24,191525.0,67.1523,67.1523,67.1345,67.1434,191525.0
2023-07-12 14:45:00,75.24,75.24,75.21,75.22,343917.0,67.1434,67.1434,67.1166,67.1256,343917.0
2023-07-12 14:50:00,75.22,75.25,75.21,75.25,271799.0,67.1256,67.1523,67.1166,67.1523,271799.0
2023-07-12 14:55:00,75.25,75.27,75.24,75.26,219259.0,67.1523,67.1702,67.1434,67.1613,219259.0
2023-07-12 15:00:00,75.26,75.31,75.25,75.31,1021536.0,67.1613,67.2059,67.1523,67.2059,1021536.0
2023-07-12 15:05:00,75.31,75.31,75.29,75.31,709209.0,67.2059,67.2059,67.188,67.2059,709209.0
2023-07-12 15:10:00,75.31,75.31,75.3,75.31,301728.0,67.2059,67.2059,67.197,67.2059,301728.0
2023-07-12 15:15:00,75.31,75.31,75.27,75.28,512817.0,67.2059,67.2059,67.1702,67.1791,512817.0
2023-07-12 15:20:00,75.28,75.28,75.22,75.23,1059703.0,67.1791,67.1791,67.1256,67.1345,1059703.0
2023-07-12 15:25:00,75.23,75.26,75.22,75.26,775986.0,67.1345,67.1613,67.1256,67.1613,775986.0
2023-07-12 15:30:00,75.26,75.28,75.25,75.28,564567.0,67.1613,67.1791,67.1523,67.1791,564567.0
2023-07-12 15:35:00,75.28,75.28,75.26,75.28,397846.0,67.1791,67.1791,67.1613,67.1791,397846.0
2023-07-12 15:40:00,75.28,75.29,75.26,75.28,627478.0,67.1791,67.188,67.1613,67.1791,627478.0
2023-07-12 15:45:00,75.28,75.29,75.25,75.27,563372.0,67.1791,67.188,67.1523,67.1702,563372.0
2023-07-12 15:50:00,75.27,75.27,75.22,75.23,1745726.0,67.1702,67.1702,67.1256,67.1345,1745726.0
2023-07-12 15:55:00,75.24,75.24,75.17,75.2,2438096.0,67.1434,67.1434,67.0809,67.1077,2438096.0
2023-07-13 09:30:00,75.5,75.59,75.49,75.59,518500.0,67.3754,67.4557,67.3665,67.4557,518500.0
2023-07-13 09:35:00,75.59,75.62,75.58,75.59,498067.0,67.4557,67.4825,67.4468,67.4557,498067.0
2023-07-13 09:40:00,75.59,75.61,75.58,75.59,732399.0,67.4557,67.4736,67.4468,67.4557,732399.0
2023-07-13 09:45:00,75.59,75.59,75.55,75.55,264227.0,67.4557,67.4557,67.42,67.42,264227.0
2023-07-13 09:50:00,75.55,75.56,75.53,75.56,363314.0,67.42,67.429,67.4022,67.429,363314.0
2023-07-13 09:55:00,75.56,75.58,75.54,75.56,926687.0,67.429,67.4468,67.4111,67.429,926687.0
2023-07-13 10:00:00,75.56,75.59,75.55,75.58,899451.0,67.429,67.4557,67.42,67.4468,899451.0
2023-07-13 10:05:00,75.58,75.58,75.55,75.56,663321.0,67.4468,67.4468,67.42,67.429,663321.0
2023-07-13 10:10:00,75.56,75.58,75.54,75.55,212154.0,67.429,67.4468,67.4111,67.42,212154.0
2023-07-13 10:15:00,75.55,75.56,75.51,75.51,636759.0,67.42,67.429,67.3844,67.3844,636759.0
2023-07-13 10:20:00,75.51,75.53,75.5,75.52,470447.0,67.3844,67.4022,67.3754,67.3933,470447.0
2023-07-13 10:25:00,75.52,75.52,75.43,75.45,2068824.0,67.3933,67.3933,67.313,67.3308,2068824.0
2023-07-13 10:30:00,75.45,75.47,75.44,75.46,797462.0,67.3308,67.3487,67.3219,67.3397,797462.0
2023-07-13 10:35:00,75.46,75.48,75.45,75.47,414892.0,67.3397,67.3576,67.3308,67.3487,414892.0
2023-07-13 10:40:00,75.47,75.48,75.45,75.48,387323.0,67.3487,67.3576,67.3308,67.3576,387323.0
2023-07-13 10:45:00,75.48,75.5,75.45,75.46,545291.0,67.3576,67.3754,67.3308,67.3397,545291.0
2023-07-13 10:50:00,75.46,75.49,75.45,75.47,121657.0,67.3397,67.3665,67.3308,67.3487,121657.0
2023-07-13 10:55:00,75.48,75.49,75.47,75.49,102263.0,67.3576,67.3665,67.3487,67.3665,102263.0
2023-07-13 11:00:00,75.48,75.49,75.47,75.48,224592.0,67.3576,67.3665,67.3487,67.3576,224592.0
2023-07-13 11:05:00,75.48,75.48,75.44,75.45,246041.0,67.3576,67.3576,67.3219,67.3308,246041.0
2023-07-13 11:10:00,75.45,75.45,75.41,75.42,209709.0,67.3308,67.3308,67.2951,67.304,209709.0
2023-07-13 11:15:00,75.42,75.44,75.41,75.44,397044.0,67.304,67.3219,67.2951,67.3219,397044.0
2023-07-13 11:20:00,75.44,75.44,75.42,75.44,177572.0,67.3219,67.3219,67.304,67.3219,177572.0
2023-07-13 11:25:00,75.44,75.44,75.41,75.42,222560.0,67.3219,67.3219,67.2951,67.304,222560.0
2023-07-13 11:30:00,75.42,75.44,75.41,75.42,341751.0,67.304,67.3219,67.2951,67.304,341751.0
2023-07-13 11:35:00,75.42,75.43,75.42,75.43,181886.0,67.304,67.313,67.304,67.313,181886.0
2023-07-13 11:40:00,75.43,75.45,75.42,75.45,356099.0,67.313,67.3308,67.304,67.3308,356099.0
2023-07-13 11:45:00,75.45,75.47,75.44,75.47,313359.0,67.3308,67.3487,67.3219,67.3487,313359.0
2023-07-13 11:50:00,75.47,75.49,75.46,75.47,394792.0,67.3487,67.3665,67.3397,67.3487,394792.0
2023-07-13 11:55:00,75.47,75.49,75.47,75.48,134804.0,67.3487,67.3665,67.3487,67.3576,134804.0
2023-07-13 12:00:00,75.49,75.53,75.48,75.53,103147.0,67.3665,67.4022,67.3576,67.4022,103147.0
2023-07-13 12:05:00,75.53,75.53,75.51,75.53,73226.0,67.4022,67.4022,67.3844,67.4022,73226.0
2023-07-13 12:10:00,75.53,75.53,75.51,75.53,205832.0,67.4022,67.4022,67.3844,67.4022,205832.0
2023-07-13 12:15:00,75.53,75.54,75.51,75.52,831107.0,67.4022,67.4111,67.3844,67.3933,831107.0
2023-07-13 12:20:00,75.52,75.54,75.51,75.53,294712.0,67.3933,67.4111,67.3844,67.4022,294712.0
2023-07-13 12:25:00,75.52,75.53,75.52,75.53,144367.0,67.3933,67.4022,67.3933,67.4022,144367.0
2023-07-13 12:30:00,75.53,75.55,75.51,75.54,757031.0,67.4022,67.42,67.3844,67.4111,757031.0
2023-07-13 12:35:00,75.54,75.55,75.53,75.54,79932.0,67.4111,67.42,67.4022,67.4111,79932.0
2023-07-13 12:40:00,75.53,75.56,75.53,75.56,287288.0,67.4022,67.429,67.4022,67.429,287288.0
2023-07-13 12:45:00,75.56,75.56,75.55,75.56,67756.0,67.429,67.429,67.42,67.429,67756.0
2023-07-13 12:50:00,75.56,75.59,75.55,75.59,385429.0,67.429,67.4557,67.42,67.4557,385429.0
2023-07-13 12:55:00,75.59,75.61,75.58,75.61,765547.0,67.4557,67.4736,67.4468,67.4736,765547.0
2023-07-13 13:00:00,75.61,75.62,75.58,75.62,308294.0,67.4736,67.4825,67.4468,67.4825,308294.0
2023-07-13 13:05:00,75.62,75.63,75.61,75.63,570226.0,67.4825,67.4914,67.4736,67.4914,570226.0
2023-07-13 13:10:00,75.62,75.64,75.6,75.64,514437.0,67.4825,67.5004,67.4647,67.5004,514437.0
2023-07-13 13:15:00,75.64,75.65,75.63,75.65,379386.0,67.5004,67.5093,67.4914,67.5093,379386.0
2023-07-13 13:20:00,75.65,75.65,75.63,75.64,288722.0,67.5093,67.5093,67.4914,67.5004,288722.0
2023-07-13 13:25:00,75.64,75.64,75.62,75.63,183422.0,67.5004,67.5004,67.4825,67.4914,183422.0
2023-07-13 13:30:00,75.62,75.63,75.61,75.62,259045.0,67.4825,67.4914,67.4736,67.4825,259045.0
2023-07-13 13:35:00,75.62,75.63,75.61,75.61,118268.0,67.4825,67.4914,67.4736,67.4736,118268.0
2023-07-13 13:40:00,75.62,75.62,75.6,75.62,283551.0,67.4825,67.4825,67.4647,67.4825,283551.0
2023-07-13 13:45:00,75.62,75.63,75.61,75.62,134492.0,67.4825,67.4914,67.4736,67.4825,134492.0
2023-07-13 13:50:00,75.62,75.63,75.61,75.62,120016.0,67.4825,67.4914,67.4736,67.4825,120016.0
2023-07-13 13:55:00,75.62,75.63,75.61,75.62,214378.0,67.4825,67.4914,67.4736,67.4825,214378.0
2023-07-13 14:00:00,75.61,75.63,75.61,75.63,88025.0,67.4736,67.4914,67.4736,67.4914,88025.0
2023-07-13 14:05:00,75.63,75.66,75.62,75.66,160163.0,67.4914,67.5182,67.4825,67.5182,160163.0
2023-07-13 14:10:00,75.66,75.67,75.65,75.66,93865.0,67.5182,67.5271,67.5093,67.5182,93865.0
2023-07-13 14:15:00,75.66,75.68,75.66,75.67,281034.0,67.5182,67.5361,67.5182,67.5271,281034.0
2023-07-13 14:20:00,75.67,75.68,75.66,75.67,169360.0,67.5271,67.5361,67.5182,67.5271,169360.0
2023-07-13 14:25:00,75.66,75.67,75.62,75.65,584553.0,67.5182,67.5271,67.4825,67.5093,584553.0
2023-07-13 14:30:00,75.65,75.65,75.63,75.65,102637.0,67.5093,67.5093,67.4914,67.5093,102637.0
2023-07-13 14:35:00,75.65,75.66,75.64,75.65,219211.0,67.5093,67.5182,67.5004,67.5093,219211.0
2023-07-13 14:40:00,75.65,75.67,75.64,75.67,138233.0,67.5093,67.5271,67.5004,67.5271,138233.0
2023-07-13 14:45:00,75.67,75.68,75.66,75.67,456753.0,67.5271,67.5361,67.5182,67.5271,456753.0
2023-07-13 14:50:00,75.67,75.68,75.66,75.67,238693.0,67.5271,67.5361,67.5182,67.5271,238693.0
2023-07-13 14:55:00,75.66,75.68,75.65,75.68,158272.0,67.5182,67.5361,67.5093,67.5361,158272.0
2023-07-13 15:00:00,75.68,75.68,75.67,75.68,277340.0,67.5361,67.5361,67.5271,67.5361,277340.0
2023-07-13 15:05:00,75.68,75.68,75.67,75.67,177873.0,67.5361,67.5361,67.5271,67.5271,177873.0
2023-07-13 15:10:00,75.67,75.7,75.67,75.69,351035.0,67.5271,67.5539,67.5271,67.545,351035.0
2023-07-13 15:15:00,75.69,75.69,75.66,75.68,445622.0,67.545,67.545,67.5182,67.5361,445622.0
2023-07-13 15:20:00,75.68,75.7,75.67,75.7,194127.0,67.5361,67.5539,67.5271,67.5539,194127.0
2023-07-13 15:25:00,75.7,75.72,75.69,75.7,274595.0,67.5539,67.5718,67.545,67.5539,274595.0
2023-07-13 15:30:00,75.7,75.71,75.67,75.68,336402.0,67.5539,67.5628,67.5271,67.5361,336402.0
2023-07-13 15:35:00,75.68,75.71,75.67,75.7,349481.0,67.5361,67.5628,67.5271,67.5539,349481.0
2023-07-13 15:40:00,75.7,75.72,75.69,75.72,321024.0,67.5539,67.5718,67.545,67.5718,321024.0
2023-07-13 15:45:00,75.72,75.73,75.69,75.7,742907.0,67.5718,67.5807,67.545,67.5539,742907.0
2023-07-13 15:50:00,75.7,75.7,75.68,75.7,751984.0,67.5539,67.5539,67.5361,67.5539,751984.0
2023-07-13 15:55:00,75.7,75.7,75.6,75.62,1588425.0,67.5539,67.5539,67.4647,67.4825,1588425.0
2023-07-14 09:30:00,75.57,75.61,75.55,75.6,388819.0,67.4379,67.4736,67.42,67.4647,388819.0
2023-07-14 09:35:00,75.61,75.63,75.56,75.6,258188.0,67.4736,67.4914,67.429,67.4647,258188.0
2023-07-14 09:40:00,75.61,75.61,75.53,75.53,779509.0,67.4736,67.4736,67.4022,67.4022,779509.0
2023-07-14 09:45:00,75.53,75.53,75.5,75.52,324906.0,67.4022,67.4022,67.3754,67.3933,324906.0
2023-07-14 09:50:00,75.52,75.54,75.5,75.51,462772.0,67.3933,67.4111,67.3754,67.3844,462772.0
2023-07-14 09:55:00,75.51,75.52,75.46,75.47,752716.0,67.3844,67.3933,67.3397,67.3487,752716.0
2023-07-14 10:00:00,75.47,75.47,75.38,75.42,545978.0,67.3487,67.3487,67.2683,67.304,545978.0
2023-07-14 10:05:00,75.42,75.42,75.38,75.42,527741.0,67.304,67.304,67.2683,67.304,527741.0
2023-07-14 10:10:00,75.42,75.44,75.4,75.41,446074.0,67.304,67.3219,67.2862,67.2951,446074.0
2023-07-14 10:15:00,75.41,75.42,75.37,75.41,382872.0,67.2951,67.304,67.2594,67.2951,382872.0
2023-07-14 10:20:00,75.41,75.41,75.38,75.41,963634.0,67.2951,67.2951,67.2683,67.2951,963634.0
2023-07-14 10:25:00,75.41,75.42,75.37,75.37,557455.0,67.2951,67.304,67.2594,67.2594,557455.0
2023-07-14 10:30:00,75.38,75.39,75.34,75.36,515837.0,67.2683,67.2773,67.2326,67.2505,515837.0
2023-07-14 10:35:00,75.35,75.35,75.3,75.33,166298.0,67.2416,67.2416,67.197,67.2237,166298.0
2023-07-14 10:40:00,75.33,75.36,75.32,75.34,211358.0,67.2237,67.2505,67.2148,67.2326,211358.0
2023-07-14 10:45:00,75.34,75.34,75.28,75.29,363633.0,67.2326,67.2326,67.1791,67.188,363633.0
2023-07-14 10:50:00,75.29,75.35,75.28,75.34,314290.0,67.188,67.2416,67.1791,67.2326,314290.0
2023-07-14 10:55:00,75.34,75.36,75.33,75.34,1333444.0,67.2326,67.2505,67.2237,67.2326,1333444.0
2023-07-14 11:00:00,75.35,75.36,75.34,75.35,262551.0,67.2416,67.2505,67.2326,67.2416,262551.0
2023-07-14 11:05:00,75.35,75.36,75.34,75.34,656738.0,67.2416,67.2505,67.2326,67.2326,656738.0
2023-07-14 11:10:00,75.34,75.36,75.34,75.34,1088195.0,67.2326,67.2505,67.2326,67.2326,1088195.0
2023-07-14 11:15:00,75.34,75.35,75.34,75.35,125953.0,67.2326,67.2416,67.2326,67.2416,125953.0
2023-07-14 11:20:00,75.35,75.37,75.34,75.34,307935.0,67.2416,67.2594,67.2326,67.2326,307935.0
2023-07-14 11:25:00,75.34,75.36,75.32,75.34,303455.0,67.2326,67.2505,67.2148,67.2326,303455.0
2023-07-14 11:30:00,75.34,75.37,75.34,75.36,312635.0,67.2326,67.2594,67.2326,67.2505,312635.0
2023-07-14 11:35:00,75.37,75.39,75.36,75.37,327482.0,67.2594,67.2773,67.2505,67.2594,327482.0
2023-07-14 11:40:00,75.37,75.38,75.34,75.34,211092.0,67.2594,67.2683,67.2326,67.2326,211092.0
2023-07-14 11:45:00,75.34,75.35,75.29,75.3,555533.0,67.2326,67.2416,67.188,67.197,555533.0
2023-07-14 11:50:00,75.3,75.31,75.26,75.28,183198.0,67.197,67.2059,67.1613,67.1791,183198.0
2023-07-14 11:55:00,75.28,75.28,75.26,75.28,204735.0,67.1791,67.1791,67.1613,67.1791,204735.0
2023-07-14 12:00:00,75.28,75.28,75.24,75.25,575170.0,67.1791,67.1791,67.1434,67.1523,575170.0
2023-07-14 12:05:00,75.25,75.26,75.23,75.25,876596.0,67.1523,67.1613,67.1345,67.1523,876596.0
2023-07-14 12:10:00,75.25,75.26,75.24,75.25,394176.0,67.1523,67.1613,67.1434,67.1523,394176.0
2023-07-14 12:15:00,75.24,75.25,75.24,75.25,134041.0,67.1434,67.1523,67.1434,67.1523,134041.0
2023-07-14 12:20:00,75.24,75.25,75.21,75.23,462687.0,67.1434,67.1523,67.1166,67.1345,462687.0
2023-07-14 12:25:00,75.23,75.24,75.22,75.24,128456.0,67.1345,67.1434,67.1256,67.1434,128456.0
2023-07-14 12:30:00,75.23,75.25,75.22,75.25,195586.0,67.1345,67.1523,67.1256,67.1523,195586.0
2023-07-14 12:35:00,75.25,75.27,75.25,75.27,252174.0,67.1523,67.1702,67.1523,67.1702,252174.0
2023-07-14 12:40:00,75.26,75.29,75.26,75.29,256806.0,67.1613,67.188,67.1613,67.188,256806.0
2023-07-14 12:45:00,75.29,75.3,75.28,75.3,422316.0,67.188,67.197,67.1791,67.197,422316.0
2023-07-14 12:50:00,75.3,75.3,75.27,75.28,195814.0,67.197,67.197,67.1702,67.1791,195814.0
2023-07-14 12:55:00,75.28,75.29,75.27,75.28,241280.0,67.1791,67.188,67.1702,67.1791,241280.0
2023-07-14 13:00:00,75.28,75.29,75.26,75.27,289519.0,67.1791,67.188,67.1613,67.1702,289519.0
2023-07-14 13:05:00,75.27,75.27,75.21,75.21,467145.0,67.1702,67.1702,67.1166,67.1166,467145.0
2023-07-14 13:10:00,75.21,75.22,75.19,75.22,401824.0,67.1166,67.1256,67.0988,67.1256,401824.0
2023-07-14 13:15:00,75.22,75.23,75.2,75.2,139241.0,67.1256,67.1345,67.1077,67.1077,139241.0
2023-07-14 13:20:00,75.2,75.22,75.2,75.2,92929.0,67.1077,67.1256,67.1077,67.1077,92929.0
2023-07-14 13:25:00,75.2,75.22,75.19,75.22,141649.0,67.1077,67.1256,67.0988,67.1256,141649.0
2023-07-14 13:30:00,75.22,75.23,75.21,75.23,147042.0,67.1256,67.1345,67.1166,67.1345,147042.0
2023-07-14 13:35:00,75.23,75.23,75.21,75.22,145666.0,67.1345,67.1345,67.1166,67.1256,145666.0
2023-07-14 13:40:00,75.23,75.23,75.17,75.17,331399.0,67.1345,67.1345,67.0809,67.0809,331399.0
2023-07-14 13:45:00,75.17,75.18,75.17,75.18,173742.0,67.0809,67.0899,67.0809,67.0899,173742.0
2023-07-14 13:50:00,75.18,75.18,75.15,75.16,434811.0,67.0899,67.0899,67.0631,67.072,434811.0
2023-07-14 13:55:00,75.17,75.17,75.14,75.15,214217.0,67.0809,67.0809,67.0542,67.0631,214217.0
2023-07-14 14:00:00,75.15,75.17,75.14,75.16,380701.0,67.0631,67.0809,67.0542,67.072,380701.0
2023-07-14 14:05:00,75.16,75.16,75.14,75.15,115284.0,67.072,67.072,67.0542,67.0631,115284.0
2023-07-14 14:10:00,75.15,75.15,75.14,75.15,107492.0,67.0631,67.0631,67.0542,67.0631,107492.0
2023-07-14 14:15:00,75.15,75.16,75.14,75.15,356523.0,67.0631,67.072,67.0542,67.0631,356523.0
2023-07-14 14:20:00,75.15,75.15,75.12,75.13,171295.0,67.0631,67.0631,67.0363,67.0452,171295.0
2023-07-14 14:25:00,75.12,75.13,75.1,75.1,320473.0,67.0363,67.0452,67.0185,67.0185,320473.0
2023-07-14 14:30:00,75.11,75.12,75.09,75.09,196722.0,67.0274,67.0363,67.0095,67.0095,196722.0
2023-07-14 14:35:00,75.09,75.11,75.08,75.11,205466.0,67.0095,67.0274,67.0006,67.0274,205466.0
2023-07-14 14:40:00,75.11,75.11,75.09,75.11,317846.0,67.0274,67.0274,67.0095,67.0274,317846.0
2023-07-14 14:45:00,75.1,75.13,75.1,75.13,326865.0,67.0185,67.0452,67.0185,67.0452,326865.0
2023-07-14 14:50:00,75.13,75.16,75.12,75.16,1107406.0,67.0452,67.072,67.0363,67.072,1107406.0
2023-07-14 14:55:00,75.16,75.17,75.11,75.12,742033.0,67.072,67.0809,67.0274,67.0363,742033.0
2023-07-14 15:00:00,75.11,75.12,75.08,75.09,222030.0,67.0274,67.0363,67.0006,67.0095,222030.0
2023-07-14 15:05:00,75.09,75.1,75.07,75.09,518316.0,67.0095,67.0185,66.9917,67.0095,518316.0
2023-07-14 15:10:00,75.09,75.11,75.08,75.1,105269.0,67.0095,67.0274,67.0006,67.0185,105269.0
2023-07-14 15:15:00,75.11,75.13,75.1,75.12,238568.0,67.0274,67.0452,67.0185,67.0363,238568.0
2023-07-14 15:20:00,75.13,75.13,75.09,75.09,403399.0,67.0452,67.0452,67.0095,67.0095,403399.0
2023-07-14 15:25:00,75.09,75.1,75.08,75.09,439446.0,67.0095,67.0185,67.0006,67.0095,439446.0
2023-07-14 15:30:00,75.1,75.11,75.08,75.09,641712.0,67.0185,67.0274,67.0006,67.0095,641712.0
2023-07-14 15:35:00,75.09,75.09,75.06,75.06,614859.0,67.0095,67.0095,66.9828,66.9828,614859.0
2023-07-14 15:40:00,75.06,75.08,75.06,75.07,573280.0,66.9828,67.0006,66.9828,66.9917,573280.0
2023-07-14 15:45:00,75.08,75.09,75.06,75.06,550117.0,67.0006,67.0095,66.9828,66.9828,550117.0
2023-07-14 15:50:00,75.07,75.11,75.05,75.11,1173308.0,66.9917,67.0274,66.9739,67.0274,1173308.0
2023-07-14 15:55:00,75.11,75.15,75.1,75.15,1517630.0,67.0274,67.0631,67.0185,67.0631,1517630.0
2023-07-17 09:30:00,75.06,75.12,75.02,75.08,690240.0,66.9828,67.0363,66.9471,67.0006,690240.0
2023-07-17 09:35:00,75.08,75.08,75.01,75.03,572954.0,67.0006,67.0006,66.9382,66.956,572954.0
2023-07-17 09:40:00,75.03,75.05,75.01,75.03,984474.0,66.956,66.9739,66.9382,66.956,984474.0
2023-07-17 09:45:00,75.03,75.05,75.0,75.05,404075.0,66.956,66.9739,66.9292,66.9739,404075.0
2023-07-17 09:50:00,75.05,75.07,75.04,75.06,512743.0,66.9739,66.9917,66.9649,66.9828,512743.0
2023-07-17 09:55:00,75.06,75.1,75.06,75.1,479445.0,66.9828,67.0185,66.9828,67.0185,479445.0
2023-07-17 10:00:00,75.1,75.14,75.09,75.14,487099.0,67.0185,67.0542,67.0095,67.0542,487099.0
2023-07-17 10:05:00,75.13,75.15,75.13,75.15,168870.0,67.0452,67.0631,67.0452,67.0631,168870.0
2023-07-17 10:10:00,75.15,75.16,75.12,75.16,325880.0,67.0631,67.072,67.0363,67.072,325880.0
2023-07-17 10:15:00,75.16,75.17,75.15,75.17,330834.0,67.072,67.0809,67.0631,67.0809,330834.0
2023-07-17 10:20:00,75.17,75.17,75.16,75.17,134546.0,67.0809,67.0809,67.072,67.0809,134546.0
2023-07-17 10:25:00,75.17,75.17,75.13,75.14,496723.0,67.0809,67.0809,67.0452,67.0542,496723.0
2023-07-17 10:30:00,75.14,75.15,75.13,75.14,308423.0,67.0542,67.0631,67.0452,67.0542,308423.0
2023-07-17 10:35:00,75.14,75.15,75.12,75.13,324076.0,67.0542,67.0631,67.0363,67.0452,324076.0
2023-07-17 10:40:00,75.13,75.14,75.12,75.13,92639.0,67.0452,67.0542,67.0363,67.0452,92639.0
2023-07-17 10:45:00,75.14,75.15,75.13,75.14,133311.0,67.0542,67.0631,67.0452,67.0542,133311.0
2023-07-17 10:50:00,75.14,75.14,75.12,75.13,143339.0,67.0542,67.0542,67.0363,67.0452,143339.0
2023-07-17 10:55:00,75.13,75.15,75.12,75.15,223549.0,67.0452,67.0631,67.0363,67.0631,223549.0
2023-07-17 11:00:00,75.15,75.15,75.13,75.14,114618.0,67.0631,67.0631,67.0452,67.0542,114618.0
2023-07-17 11:05:00,75.14,75.15,75.13,75.15,104999.0,67.0542,67.0631,67.0452,67.0631,104999.0
2023-07-17 11:10:00,75.15,75.15,75.11,75.15,121579.0,67.0631,67.0631,67.0274,67.0631,121579.0
2023-07-17 11:15:00,75.14,75.16,75.13,75.14,164296.0,67.0542,67.072,67.0452,67.0542,164296.0
2023-07-17 11:20:00,75.14,75.16,75.13,75.16,427669.0,67.0542,67.072,67.0452,67.072,427669.0
2023-07-17 11:25:00,75.16,75.18,75.15,75.17,319747.0,67.072,67.0899,67.0631,67.0809,319747.0
2023-07-17 11:30:00,75.17,75.19,75.16,75.17,123643.0,67.0809,67.0988,67.072,67.0809,123643.0
2023-07-17 11:35:00,75.17,75.2,75.16,75.17,90819.0,67.0809,67.1077,67.072,67.0809,90819.0
2023-07-17 11:40:00,75.17,75.18,75.17,75.17,56774.0,67.0809,67.0899,67.0809,67.0809,56774.0
2023-07-17 11:45:00,75.17,75.19,75.17,75.17,328248.0,67.0809,67.0988,67.0809,67.0809,328248.0
2023-07-17 11:50:00,75.17,75.18,75.16,75.16,95484.0,67.0809,67.0899,67.072,67.072,95484.0
2023-07-17 11:55:00,75.16,75.18,75.16,75.17,80326.0,67.072,67.0899,67.072,67.0809,80326.0
2023-07-17 12:00:00,75.17,75.19,75.17,75.17,156022.0,67.0809,67.0988,67.0809,67.0809,156022.0
2023-07-17 12:05:00,75.17,75.19,75.17,75.18,85288.0,67.0809,67.0988,67.0809,67.0899,85288.0
2023-07-17 12:10:00,75.17,75.18,75.16,75.17,70006.0,67.0809,67.0899,67.072,67.0809,70006.0
2023-07-17 12:15:00,75.17,75.18,75.16,75.17,62417.0,67.0809,67.0899,67.072,67.0809,62417.0
2023-07-17 12:20:00,75.17,75.17,75.13,75.16,412141.0,67.0809,67.0809,67.0452,67.072,412141.0
2023-07-17 12:25:00,75.16,75.16,75.15,75.16,48606.0,67.072,67.072,67.0631,67.072,48606.0
2023-07-17 12:30:00,75.15,75.16,75.15,75.16,32600.0,67.0631,67.072,67.0631,67.072,32600.0
2023-07-17 12:35:00,75.16,75.16,75.14,75.16,81441.0,67.072,67.072,67.0542,67.072,81441.0
2023-07-17 12:40:00,75.17,75.18,75.16,75.17,90683.0,67.0809,67.0899,67.072,67.0809,90683.0
2023-07-17 12:45:00,75.17,75.19,75.17,75.19,314150.0,67.0809,67.0988,67.0809,67.0988,314150.0
2023-07-17 12:50:00,75.19,75.2,75.18,75.2,203061.0,67.0988,67.1077,67.0899,67.1077,203061.0
2023-07-17 12:55:00,75.2,75.21,75.19,75.2,130061.0,67.1077,67.1166,67.0988,67.1077,130061.0
2023-07-17 13:00:00,75.2,75.21,75.19,75.2,209826.0,67.1077,67.1166,67.0988,67.1077,209826.0
2023-07-17 13:05:00,75.21,75.21,75.18,75.19,160926.0,67.1166,67.1166,67.0899,67.0988,160926.0
2023-07-17 13:10:00,75.19,75.21,75.18,75.2,39451.0,67.0988,67.1166,67.0899,67.1077,39451.0
2023-07-17 13:15:00,75.2,75.21,75.18,75.19,133723.0,67.1077,67.1166,67.0899,67.0988,133723.0
2023-07-17 13:20:00,75.19,75.21,75.18,75.2,86513.0,67.0988,67.1166,67.0899,67.1077,86513.0
2023-07-17 13:25:00,75.2,75.23,75.2,75.23,228085.0,67.1077,67.1345,67.1077,67.1345,228085.0
2023-07-17 13:30:00,75.23,75.23,75.22,75.23,96129.0,67.1345,67.1345,67.1256,67.1345,96129.0
2023-07-17 13:35:00,75.23,75.24,75.22,75.23,308553.0,67.1345,67.1434,67.1256,67.1345,308553.0
2023-07-17 13:40:00,75.23,75.25,75.22,75.25,136665.0,67.1345,67.1523,67.1256,67.1523,136665.0
2023-07-17 13:45:00,75.25,75.3,75.24,75.29,567528.0,67.1523,67.197,67.1434,67.188,567528.0
2023-07-17 13:50:00,75.29,75.3,75.26,75.27,466441.0,67.188,67.197,67.1613,67.1702,466441.0
2023-07-17 13:55:00,75.27,75.3,75.26,75.29,880005.0,67.1702,67.197,67.1613,67.188,880005.0
2023-07-17 14:00:00,75.29,75.32,75.29,75.31,195469.0,67.188,67.2148,67.188,67.2059,195469.0
2023-07-17 14:05:00,75.31,75.33,75.31,75.32,139783.0,67.2059,67.2237,67.2059,67.2148,139783.0
2023-07-17 14:10:00,75.32,75.35,75.32,75.35,143839.0,67.2148,67.2416,67.2148,67.2416,143839.0
2023-07-17 14:15:00,75.35,75.36,75.34,75.35,400137.0,67.2416,67.2505,67.2326,67.2416,400137.0
2023-07-17 14:20:00,75.34,75.35,75.34,75.34,743081.0,67.2326,67.2416,67.2326,67.2326,743081.0
2023-07-17 14:25:00,75.35,75.35,75.31,75.33,1115867.0,67.2416,67.2416,67.2059,67.2237,1115867.0
2023-07-17 14:30:00,75.33,75.34,75.31,75.31,611424.0,67.2237,67.2326,67.2059,67.2059,611424.0
2023-07-17 14:35:00,75.31,75.32,75.29,75.29,431005.0,67.2059,67.2148,67.188,67.188,431005.0
2023-07-17 14:40:00,75.3,75.3,75.27,75.28,275726.0,67.197,67.197,67.1702,67.1791,275726.0
2023-07-17 14:45:00,75.28,75.29,75.26,75.27,260077.0,67.1791,67.188,67.1613,67.1702,260077.0
2023-07-17 14:50:00,75.27,75.28,75.27,75.28,197813.0,67.1702,67.1791,67.1702,67.1791,197813.0
2023-07-17 14:55:00,75.28,75.3,75.27,75.29,513968.0,67.1791,67.197,67.1702,67.188,513968.0
2023-07-17 15:00:00,75.29,75.3,75.28,75.29,218108.0,67.188,67.197,67.1791,67.188,218108.0
2023-07-17 15:05:00,75.3,75.3,75.27,75.27,261238.0,67.197,67.197,67.1702,67.1702,261238.0
2023-07-17 15:10:00,75.28,75.28,75.27,75.28,151815.0,67.1791,67.1791,67.1702,67.1791,151815.0
2023-07-17 15:15:00,75.28,75.31,75.26,75.3,542978.0,67.1791,67.2059,67.1613,67.197,542978.0
2023-07-17 15:20:00,75.31,75.31,75.26,75.28,611697.0,67.2059,67.2059,67.1613,67.1791,611697.0
2023-07-17 15:25:00,75.28,75.3,75.27,75.28,154554.0,67.1791,67.197,67.1702,67.1791,154554.0
2023-07-17 15:30:00,75.28,75.29,75.26,75.28,231087.0,67.1791,67.188,67.1613,67.1791,231087.0
2023-07-17 15:35:00,75.27,75.28,75.26,75.27,197086.0,67.1702,67.1791,67.1613,67.1702,197086.0
2023-07-17 15:40:00,75.27,75.29,75.27,75.28,167782.0,67.1702,67.188,67.1702,67.1791,167782.0
2023-07-17 15:45:00,75.28,75.3,75.28,75.28,866882.0,67.1791,67.197,67.1791,67.1791,866882.0
2023-07-17 15:50:00,75.28,75.29,75.24,75.26,930958.0,67.1791,67.188,67.1434,67.1613,930958.0
2023-07-17 15:55:00,75.27,75.27,75.24,75.24,1487624.0,67.1702,67.1702,67.1434,67.1434,1487624.0
2023-07-18 09:30:00,75.3,75.34,75.27,75.33,338646.0,67.197,67.2326,67.1702,67.2237,338646.0
2023-07-18 09:35:00,75.33,75.41,75.31,75.4,605552.0,67.2237,67.2951,67.2059,67.2862,605552.0
2023-07-18 09:40:00,75.4,75.43,75.38,75.41,682518.0,67.2862,67.313,67.2683,67.2951,682518.0
2023-07-18 09:45:00,75.41,75.43,75.4,75.41,147293.0,67.2951,67.313,67.2862,67.2951,147293.0
2023-07-18 09:50:00,75.41,75.41,75.36,75.38,388392.0,67.2951,67.2951,67.2505,67.2683,388392.0
2023-07-18 09:55:00,75.39,75.43,75.37,75.43,390065.0,67.2773,67.313,67.2594,67.313,390065.0
2023-07-18 10:00:00,75.43,75.44,75.41,75.42,184476.0,67.313,67.3219,67.2951,67.304,184476.0
2023-07-18 10:05:00,75.42,75.43,75.4,75.42,258338.0,67.304,67.313,67.2862,67.304,258338.0
2023-07-18 10:10:00,75.42,75.43,75.39,75.41,282725.0,67.304,67.313,67.2773,67.2951,282725.0
2023-07-18 10:15:00,75.42,75.44,75.4,75.43,335711.0,67.304,67.3219,67.2862,67.313,335711.0
2023-07-18 10:20:00,75.43,75.44,75.42,75.43,193758.0,67.313,67.3219,67.304,67.313,193758.0
2023-07-18 10:25:00,75.43,75.44,75.42,75.44,152254.0,67.313,67.3219,67.304,67.3219,152254.0
2023-07-18 10:30:00,75.44,75.45,75.43,75.43,130188.0,67.3219,67.3308,67.313,67.313,130188.0
2023-07-18 10:35:00,75.44,75.47,75.43,75.46,248590.0,67.3219,67.3487,67.313,67.3397,248590.0
2023-07-18 10:40:00,75.45,75.47,75.44,75.45,154325.0,67.3308,67.3487,67.3219,67.3308,154325.0
2023-07-18 10:45:00,75.45,75.49,75.45,75.49,73213.0,67.3308,67.3665,67.3308,67.3665,73213.0
2023-07-18 10:50:00,75.49,75.5,75.48,75.49,126617.0,67.3665,67.3754,67.3576,67.3665,126617.0
2023-07-18 10:55:00,75.49,75.5,75.47,75.48,372856.0,67.3665,67.3754,67.3487,67.3576,372856.0
2023-07-18 11:00:00,75.48,75.51,75.47,75.51,387524.0,67.3576,67.3844,67.3487,67.3844,387524.0
2023-07-18 11:05:00,75.51,75.54,75.5,75.53,469005.0,67.3844,67.4111,67.3754,67.4022,469005.0
2023-07-18 11:10:00,75.53,75.55,75.52,75.53,311023.0,67.4022,67.42,67.3933,67.4022,311023.0
2023-07-18 11:15:00,75.53,75.53,75.51,75.52,165135.0,67.4022,67.4022,67.3844,67.3933,165135.0
2023-07-18 11:20:00,75.52,75.52,75.5,75.51,172788.0,67.3933,67.3933,67.3754,67.3844,172788.0
2023-07-18 11:25:00,75.51,75.51,75.48,75.48,302490.0,67.3844,67.3844,67.3576,67.3576,302490.0
2023-07-18 11:30:00,75.48,75.49,75.45,75.45,503237.0,67.3576,67.3665,67.3308,67.3308,503237.0
2023-07-18 11:35:00,75.45,75.46,75.45,75.45,219452.0,67.3308,67.3397,67.3308,67.3308,219452.0
2023-07-18 11:40:00,75.45,75.47,75.45,75.47,277905.0,67.3308,67.3487,67.3308,67.3487,277905.0
2023-07-18 11:45:00,75.47,75.5,75.46,75.5,505686.0,67.3487,67.3754,67.3397,67.3754,505686.0
2023-07-18 11:50:00,75.49,75.51,75.48,75.5,390115.0,67.3665,67.3844,67.3576,67.3754,390115.0
2023-07-18 11:55:00,75.5,75.53,75.49,75.51,1204404.0,67.3754,67.4022,67.3665,67.3844,1204404.0
2023-07-18 12:00:00,75.51,75.53,75.48,75.48,366172.0,67.3844,67.4022,67.3576,67.3576,366172.0
2023-07-18 12:05:00,75.48,75.51,75.48,75.51,817215.0,67.3576,67.3844,67.3576,67.3844,817215.0
2023-07-18 12:10:00,75.5,75.51,75.47,75.49,420139.0,67.3754,67.3844,67.3487,67.3665,420139.0
2023-07-18 12:15:00,75.5,75.51,75.49,75.49,229041.0,67.3754,67.3844,67.3665,67.3665,229041.0
2023-07-18 12:20:00,75.5,75.5,75.47,75.48,453418.0,67.3754,67.3754,67.3487,67.3576,453418.0
2023-07-18 12:25:00,75.48,75.49,75.47,75.48,456052.0,67.3576,67.3665,67.3487,67.3576,456052.0
2023-07-18 12:30:00,75.48,75.49,75.46,75.46,729298.0,67.3576,67.3665,67.3397,67.3397,729298.0
2023-07-18 12:35:00,75.47,75.48,75.46,75.47,386655.0,67.3487,67.3576,67.3397,67.3487,386655.0
2023-07-18 12:40:00,75.47,75.47,75.44,75.45,96849.0,67.3487,67.3487,67.3219,67.3308,96849.0
2023-07-18 12:45:00,75.45,75.45,75.41,75.42,484842.0,67.3308,67.3308,67.2951,67.304,484842.0
2023-07-18 12:50:00,75.42,75.42,75.4,75.41,207492.0,67.304,67.304,67.2862,67.2951,207492.0
2023-07-18 12:55:00,75.4,75.41,75.4,75.41,60659.0,67.2862,67.2951,67.2862,67.2951,60659.0
2023-07-18 13:00:00,75.41,75.43,75.4,75.42,219409.0,67.2951,67.313,67.2862,67.304,219409.0
2023-07-18 13:05:00,75.43,75.44,75.42,75.44,116543.0,67.313,67.3219,67.304,67.3219,116543.0
2023-07-18 13:10:00,75.44,75.45,75.43,75.45,174765.0,67.3219,67.3308,67.313,67.3308,174765.0
2023-07-18 13:15:00,75.45,75.46,75.44,75.45,173986.0,67.3308,67.3397,67.3219,67.3308,173986.0
2023-07-18 13:20:00,75.45,75.45,75.42,75.43,266893.0,67.3308,67.3308,67.304,67.313,266893.0
2023-07-18 13:25:00,75.43,75.43,75.41,75.43,237265.0,67.313,67.313,67.2951,67.313,237265.0
2023-07-18 13:30:00,75.42,75.44,75.42,75.44,60164.0,67.304,67.3219,67.304,67.3219,60164.0
2023-07-18 13:35:00,75.43,75.44,75.43,75.44,35513.0,67.313,67.3219,67.313,67.3219,35513.0
2023-07-18 13:40:00,75.44,75.44,75.43,75.44,50895.0,67.3219,67.3219,67.313,67.3219,50895.0
2023-07-18 13:45:00,75.44,75.46,75.43,75.45,50003.0,67.3219,67.3397,67.313,67.3308,50003.0
2023-07-18 13:50:00,75.45,75.46,75.43,75.44,209776.0,67.3308,67.3397,67.313,67.3219,209776.0
2023-07-18 13:55:00,75.43,75.44,75.41,75.43,201466.0,67.313,67.3219,67.2951,67.313,201466.0
2023-07-18 14:00:00,75.43,75.44,75.42,75.44,65524.0,67.313,67.3219,67.304,67.3219,65524.0
2023-07-18 14:05:00,75.44,75.45,75.42,75.42,310067.0,67.3219,67.3308,67.304,67.304,310067.0
2023-07-18 14:10:00,75.43,75.45,75.42,75.44,239796.0,67.313,67.3308,67.304,67.3219,239796.0
2023-07-18 14:15:00,75.45,75.46,75.44,75.46,87659.0,67.3308,67.3397,67.3219,67.3397,87659.0
2023-07-18 14:20:00,75.45,75.47,75.45,75.45,113853.0,67.3308,67.3487,67.3308,67.3308,113853.0
2023-07-18 14:25:00,75.45,75.46,75.45,75.46,59529.0,67.3308,67.3397,67.3308,67.3397,59529.0
2023-07-18 14:30:00,75.45,75.47,75.44,75.45,204362.0,67.3308,67.3487,67.3219,67.3308,204362.0
2023-07-18 14:35:00,75.44,75.45,75.43,75.44,187995.0,67.3219,67.3308,67.313,67.3219,187995.0
2023-07-18 14:40:00,75.44,75.45,75.43,75.45,98053.0,67.3219,67.3308,67.313,67.3308,98053.0
2023-07-18 14:45:00,75.45,75.46,75.44,75.45,42365.0,67.3308,67.3397,67.3219,67.3308,42365.0
2023-07-18 14:50:00,75.45,75.46,75.45,75.46,31524.0,67.3308,67.3397,67.3308,67.3397,31524.0
2023-07-18 14:55:00,75.45,75.46,75.44,75.45,73557.0,67.3308,67.3397,67.3219,67.3308,73557.0
2023-07-18 15:00:00,75.45,75.45,75.42,75.44,125104.0,67.3308,67.3308,67.304,67.3219,125104.0
2023-07-18 15:05:00,75.44,75.44,75.42,75.43,234191.0,67.3219,67.3219,67.304,67.313,234191.0
2023-07-18 15:10:00,75.43,75.45,75.43,75.44,150646.0,67.313,67.3308,67.313,67.3219,150646.0
2023-07-18 15:15:00,75.44,75.46,75.43,75.44,150723.0,67.3219,67.3397,67.313,67.3219,150723.0
2023-07-18 15:20:00,75.44,75.44,75.42,75.44,57041.0,67.3219,67.3219,67.304,67.3219,57041.0
2023-07-18 15:25:00,75.44,75.45,75.43,75.44,143654.0,67.3219,67.3308,67.313,67.3219,143654.0
2023-07-18 15:30:00,75.44,75.44,75.42,75.43,107470.0,67.3219,67.3219,67.304,67.313,107470.0
2023-07-18 15:35:00,75.43,75.43,75.41,75.42,221971.0,67.313,67.313,67.2951,67.304,221971.0
2023-07-18 15:40:00,75.42,75.44,75.42,75.44,146023.0,67.304,67.3219,67.304,67.3219,146023.0
2023-07-18 15:45:00,75.43,75.45,75.42,75.44,592888.0,67.313,67.3308,67.304,67.3219,592888.0
2023-07-18 15:50:00,75.44,75.45,75.42,75.44,669463.0,67.3219,67.3308,67.304,67.3219,669463.0
2023-07-18 15:55:00,75.45,75.45,75.42,75.44,1376256.0,67.3308,67.3308,67.304,67.3219,1376256.0
2023-07-19 09:30:00,75.59,75.64,75.56,75.61,453086.0,67.4557,67.5004,67.429,67.4736,453086.0
2023-07-19 09:35:00,75.6,75.65,75.59,75.64,1246557.0,67.4647,67.5093,67.4557,67.5004,1246557.0
2023-07-19 09:40:00,75.64,75.64,75.6,75.61,184274.0,67.5004,67.5004,67.4647,67.4736,184274.0
2023-07-19 09:45:00,75.61,75.62,75.57,75.59,319742.0,67.4736,67.4825,67.4379,67.4557,319742.0
2023-07-19 09:50:00,75.6,75.61,75.58,75.61,242389.0,67.4647,67.4736,67.4468,67.4736,242389.0
2023-07-19 09:55:00,75.61,75.63,75.6,75.63,629416.0,67.4736,67.4914,67.4647,67.4914,629416.0
2023-07-19 10:00:00,75.63,75.64,75.6,75.62,388998.0,67.4914,67.5004,67.4647,67.4825,388998.0
2023-07-19 10:05:00,75.62,75.62,75.58,75.59,568455.0,67.4825,67.4825,67.4468,67.4557,568455.0
2023-07-19 10:10:00,75.59,75.6,75.56,75.56,170740.0,67.4557,67.4647,67.429,67.429,170740.0
2023-07-19 10:15:00,75.56,75.59,75.55,75.59,474902.0,67.429,67.4557,67.42,67.4557,474902.0
2023-07-19 10:20:00,75.59,75.6,75.58,75.6,118028.0,67.4557,67.4647,67.4468,67.4647,118028.0
2023-07-19 10:25:00,75.6,75.6,75.56,75.56,109178.0,67.4647,67.4647,67.429,67.429,109178.0
2023-07-19 10:30:00,75.56,75.58,75.55,75.56,147990.0,67.429,67.4468,67.42,67.429,147990.0
2023-07-19 10:35:00,75.55,75.58,75.54,75.58,299505.0,67.42,67.4468,67.4111,67.4468,299505.0
2023-07-19 10:40:00,75.58,75.59,75.57,75.58,329594.0,67.4468,67.4557,67.4379,67.4468,329594.0
2023-07-19 10:45:00,75.57,75.58,75.55,75.56,198608.0,67.4379,67.4468,67.42,67.429,198608.0
2023-07-19 10:50:00,75.56,75.58,75.55,75.56,501462.0,67.429,67.4468,67.42,67.429,501462.0
2023-07-19 10:55:00,75.56,75.57,75.55,75.56,341256.0,67.429,67.4379,67.42,67.429,341256.0
2023-07-19 11:00:00,75.56,75.58,75.55,75.56,439211.0,67.429,67.4468,67.42,67.429,439211.0
2023-07-19 11:05:00,75.56,75.58,75.55,75.58,136476.0,67.429,67.4468,67.42,67.4468,136476.0
2023-07-19 11:10:00,75.57,75.59,75.56,75.59,159421.0,67.4379,67.4557,67.429,67.4557,159421.0
2023-07-19 11:15:00,75.58,75.61,75.58,75.59,527331.0,67.4468,67.4736,67.4468,67.4557,527331.0
2023-07-19 11:20:00,75.59,75.6,75.57,75.58,36382.0,67.4557,67.4647,67.4379,67.4468,36382.0
2023-07-19 11:25:00,75.58,75.6,75.57,75.59,243951.0,67.4468,67.4647,67.4379,67.4557,243951.0
2023-07-19 11:30:00,75.6,75.61,75.59,75.59,178213.0,67.4647,67.4736,67.4557,67.4557,178213.0
2023-07-19 11:35:00,75.59,75.6,75.57,75.58,577930.0,67.4557,67.4647,67.4379,67.4468,577930.0
2023-07-19 11:40:00,75.57,75.59,75.56,75.59,219706.0,67.4379,67.4557,67.429,67.4557,219706.0
2023-07-19 11:45:00,75.59,75.6,75.58,75.6,69368.0,67.4557,67.4647,67.4468,67.4647,69368.0
2023-07-19 11:50:00,75.6,75.61,75.59,75.61,93162.0,67.4647,67.4736,67.4557,67.4736,93162.0
2023-07-19 11:55:00,75.61,75.61,75.56,75.57,82557.0,67.4736,67.4736,67.429,67.4379,82557.0
2023-07-19 12:00:00,75.57,75.6,75.56,75.58,267884.0,67.4379,67.4647,67.429,67.4468,267884.0
2023-07-19 12:05:00,75.58,75.62,75.57,75.61,319522.0,67.4468,67.4825,67.4379,67.4736,319522.0
2023-07-19 12:10:00,75.61,75.62,75.6,75.62,182707.0,67.4736,67.4825,67.4647,67.4825,182707.0
2023-07-19 12:15:00,75.62,75.62,75.6,75.62,130193.0,67.4825,67.4825,67.4647,67.4825,130193.0
2023-07-19 12:20:00,75.62,75.62,75.58,75.59,187616.0,67.4825,67.4825,67.4468,67.4557,187616.0
2023-07-19 12:25:00,75.58,75.59,75.57,75.58,284103.0,67.4468,67.4557,67.4379,67.4468,284103.0
2023-07-19 12:30:00,75.58,75.58,75.54,75.56,368637.0,67.4468,67.4468,67.4111,67.429,368637.0
2023-07-19 12:35:00,75.56,75.57,75.52,75.53,322913.0,67.429,67.4379,67.3933,67.4022,322913.0
2023-07-19 12:40:00,75.53,75.56,75.52,75.56,362817.0,67.4022,67.429,67.3933,67.429,362817.0
2023-07-19 12:45:00,75.55,75.56,75.53,75.55,218372.0,67.42,67.429,67.4022,67.42,218372.0
2023-07-19 12:50:00,75.54,75.55,75.53,75.53,339875.0,67.4111,67.42,67.4022,67.4022,339875.0
2023-07-19 12:55:00,75.53,75.54,75.52,75.53,136154.0,67.4022,67.4111,67.3933,67.4022,136154.0
2023-07-19 13:00:00,75.53,75.53,75.49,75.5,318321.0,67.4022,67.4022,67.3665,67.3754,318321.0
2023-07-19 13:05:00,75.5,75.51,75.47,75.48,208196.0,67.3754,67.3844,67.3487,67.3576,208196.0
2023-07-19 13:10:00,75.48,75.51,75.48,75.51,142468.0,67.3576,67.3844,67.3576,67.3844,142468.0
2023-07-19 13:15:00,75.51,75.51,75.49,75.49,62718.0,67.3844,67.3844,67.3665,67.3665,62718.0
2023-07-19 13:20:00,75.5,75.52,75.49,75.51,79903.0,67.3754,67.3933,67.3665,67.3844,79903.0
2023-07-19 13:25:00,75.5,75.51,75.49,75.5,57744.0,67.3754,67.3844,67.3665,67.3754,57744.0
2023-07-19 13:30:00,75.5,75.52,75.49,75.49,114374.0,67.3754,67.3933,67.3665,67.3665,114374.0
2023-07-19 13:35:00,75.49,75.5,75.46,75.48,432724.0,67.3665,67.3754,67.3397,67.3576,432724.0
2023-07-19 13:40:00,75.48,75.52,75.47,75.51,123452.0,67.3576,67.3933,67.3487,67.3844,123452.0
2023-07-19 13:45:00,75.51,75.51,75.5,75.51,160072.0,67.3844,67.3844,67.3754,67.3844,160072.0
2023-07-19 13:50:00,75.51,75.52,75.5,75.51,82644.0,67.3844,67.3933,67.3754,67.3844,82644.0
2023-07-19 13:55:00,75.51,75.52,75.48,75.5,582023.0,67.3844,67.3933,67.3576,67.3754,582023.0
2023-07-19 14:00:00,75.5,75.51,75.49,75.5,92824.0,67.3754,67.3844,67.3665,67.3754,92824.0
2023-07-19 14:05:00,75.5,75.51,75.47,75.48,296467.0,67.3754,67.3844,67.3487,67.3576,296467.0
2023-07-19 14:10:00,75.48,75.49,75.47,75.48,147651.0,67.3576,67.3665,67.3487,67.3576,147651.0
2023-07-19 14:15:00,75.48,75.5,75.48,75.49,784638.0,67.3576,67.3754,67.3576,67.3665,784638.0
2023-07-19 14:20:00,75.5,75.5,75.49,75.5,92104.0,67.3754,67.3754,67.3665,67.3754,92104.0
2023-07-19 14:25:00,75.5,75.52,75.49,75.51,137810.0,67.3754,67.3933,67.3665,67.3844,137810.0
2023-07-19 14:30:00,75.51,75.53,75.5,75.52,175448.0,67.3844,67.4022,67.3754,67.3933,175448.0
2023-07-19 14:35:00,75.52,75.53,75.51,75.52,43017.0,67.3933,67.4022,67.3844,67.3933,43017.0
2023-07-19 14:40:00,75.52,75.52,75.5,75.52,236558.0,67.3933,67.3933,67.3754,67.3933,236558.0
2023-07-19 14:45:00,75.53,75.53,75.51,75.52,131096.0,67.4022,67.4022,67.3844,67.3933,131096.0
2023-07-19 14:50:00,75.52,75.52,75.49,75.49,163078.0,67.3933,67.3933,67.3665,67.3665,163078.0
2023-07-19 14:55:00,75.49,75.5,75.49,75.5,112884.0,67.3665,67.3754,67.3665,67.3754,112884.0
2023-07-19 15:00:00,75.5,75.5,75.49,75.49,115968.0,67.3754,67.3754,67.3665,67.3665,115968.0
2023-07-19 15:05:00,75.5,75.51,75.48,75.51,493170.0,67.3754,67.3844,67.3576,67.3844,493170.0
2023-07-19 15:10:00,75.51,75.52,75.5,75.52,123638.0,67.3844,67.3933,67.3754,67.3933,123638.0
2023-07-19 15:15:00,75.52,75.52,75.5,75.51,129535.0,67.3933,67.3933,67.3754,67.3844,129535.0
2023-07-19 15:20:00,75.51,75.52,75.51,75.52,188790.0,67.3844,67.3933,67.3844,67.3933,188790.0
2023-07-19 15:25:00,75.52,75.52,75.51,75.52,562964.0,67.3933,67.3933,67.3844,67.3933,562964.0
2023-07-19 15:30:00,75.52,75.52,75.51,75.52,197672.0,67.3933,67.3933,67.3844,67.3933,197672.0
2023-07-19 15:35:00,75.52,75.53,75.51,75.53,364671.0,67.3933,67.4022,67.3844,67.4022,364671.0
2023-07-19 15:40:00,75.53,75.54,75.52,75.53,290302.0,67.4022,67.4111,67.3933,67.4022,290302.0
2023-07-19 15:45:00,75.53,75.53,75.52,75.53,298310.0,67.4022,67.4022,67.3933,67.4022,298310.0
2023-07-19 15:50:00,75.53,75.53,75.51,75.52,285800.0,67.4022,67.4022,67.3844,67.3933,285800.0
2023-07-19 15:55:00,75.51,75.52,75.49,75.5,1044120.0,67.3844,67.3933,67.3665,67.3754,1044120.0
2023-07-20 09:30:00,75.21,75.3,75.21,75.27,771171.0,67.1166,67.197,67.1166,67.1702,771171.0
2023-07-20 09:35:00,75.27,75.28,75.21,75.21,392643.0,67.1702,67.1791,67.1166,67.1166,392643.0
2023-07-20 09:40:00,75.21,75.25,75.19,75.23,431323.0,67.1166,67.1523,67.0988,67.1345,431323.0
2023-07-20 09:45:00,75.23,75.24,75.21,75.23,188803.0,67.1345,67.1434,67.1166,67.1345,188803.0
2023-07-20 09:50:00,75.23,75.23,75.2,75.22,142684.0,67.1345,67.1345,67.1077,67.1256,142684.0
2023-07-20 09:55:00,75.22,75.25,75.21,75.25,257035.0,67.1256,67.1523,67.1166,67.1523,257035.0
2023-07-20 10:00:00,75.25,75.26,75.21,75.23,490247.0,67.1523,67.1613,67.1166,67.1345,490247.0
2023-07-20 10:05:00,75.22,75.23,75.18,75.18,581841.0,67.1256,67.1345,67.0899,67.0899,581841.0
2023-07-20 10:10:00,75.17,75.2,75.16,75.17,304284.0,67.0809,67.1077,67.072,67.0809,304284.0
2023-07-20 10:15:00,75.17,75.18,75.13,75.14,862658.0,67.0809,67.0899,67.0452,67.0542,862658.0
2023-07-20 10:20:00,75.14,75.15,75.11,75.11,552912.0,67.0542,67.0631,67.0274,67.0274,552912.0
2023-07-20 10:25:00,75.12,75.13,75.1,75.13,845678.0,67.0363,67.0452,67.0185,67.0452,845678.0
2023-07-20 10:30:00,75.12,75.13,75.11,75.12,354106.0,67.0363,67.0452,67.0274,67.0363,354106.0
2023-07-20 10:35:00,75.12,75.13,75.1,75.11,294398.0,67.0363,67.0452,67.0185,67.0274,294398.0
2023-07-20 10:40:00,75.1,75.14,75.1,75.14,327076.0,67.0185,67.0542,67.0185,67.0542,327076.0
2023-07-20 10:45:00,75.14,75.16,75.13,75.14,354390.0,67.0542,67.072,67.0452,67.0542,354390.0
2023-07-20 10:50:00,75.14,75.17,75.13,75.17,235718.0,67.0542,67.0809,67.0452,67.0809,235718.0
2023-07-20 10:55:00,75.17,75.17,75.16,75.17,113059.0,67.0809,67.0809,67.072,67.0809,113059.0
2023-07-20 11:00:00,75.16,75.17,75.16,75.16,134242.0,67.072,67.0809,67.072,67.072,134242.0
2023-07-20 11:05:00,75.16,75.17,75.15,75.15,280339.0,67.072,67.0809,67.0631,67.0631,280339.0
2023-07-20 11:10:00,75.15,75.16,75.14,75.14,197943.0,67.0631,67.072,67.0542,67.0542,197943.0
2023-07-20 11:15:00,75.14,75.15,75.13,75.14,229686.0,67.0542,67.0631,67.0452,67.0542,229686.0
2023-07-20 11:20:00,75.14,75.15,75.13,75.15,128082.0,67.0542,67.0631,67.0452,67.0631,128082.0
2023-07-20 11:25:00,75.14,75.16,75.13,75.14,125651.0,67.0542,67.072,67.0452,67.0542,125651.0
2023-07-20 11:30:00,75.14,75.14,75.13,75.13,63650.0,67.0542,67.0542,67.0452,67.0452,63650.0
2023-07-20 11:35:00,75.14,75.17,75.13,75.16,337823.0,67.0542,67.0809,67.0452,67.072,337823.0
2023-07-20 11:40:00,75.16,75.16,75.15,75.16,123278.0,67.072,67.072,67.0631,67.072,123278.0
2023-07-20 11:45:00,75.16,75.16,75.11,75.12,329042.0,67.072,67.072,67.0274,67.0363,329042.0
2023-07-20 11:50:00,75.12,75.13,75.11,75.11,121961.0,67.0363,67.0452,67.0274,67.0274,121961.0
2023-07-20 11:55:00,75.11,75.12,75.1,75.1,96184.0,67.0274,67.0363,67.0185,67.0185,96184.0
2023-07-20 12:00:00,75.1,75.12,75.09,75.1,185376.0,67.0185,67.0363,67.0095,67.0185,185376.0
2023-07-20 12:05:00,75.1,75.11,75.09,75.11,485044.0,67.0185,67.0274,67.0095,67.0274,485044.0
2023-07-20 12:10:00,75.11,75.11,75.09,75.11,195894.0,67.0274,67.0274,67.0095,67.0274,195894.0
2023-07-20 12:15:00,75.1,75.12,75.1,75.11,227083.0,67.0185,67.0363,67.0185,67.0274,227083.0
2023-07-20 12:20:00,75.11,75.11,75.06,75.06,433577.0,67.0274,67.0274,66.9828,66.9828,433577.0
2023-07-20 12:25:00,75.07,75.08,75.05,75.07,291002.0,66.9917,67.0006,66.9739,66.9917,291002.0
2023-07-20 12:30:00,75.06,75.07,75.03,75.03,755694.0,66.9828,66.9917,66.956,66.956,755694.0
2023-07-20 12:35:00,75.03,75.04,75.0,75.01,387546.0,66.956,66.9649,66.9292,66.9382,387546.0
2023-07-20 12:40:00,75.02,75.05,75.01,75.03,216829.0,66.9471,66.9739,66.9382,66.956,216829.0
2023-07-20 12:45:00,75.03,75.06,75.03,75.05,162421.0,66.956,66.9828,66.956,66.9739,162421.0
2023-07-20 12:50:00,75.05,75.06,75.03,75.03,98164.0,66.9739,66.9828,66.956,66.956,98164.0
2023-07-20 12:55:00,75.03,75.04,75.01,75.01,85335.0,66.956,66.9649,66.9382,66.9382,85335.0
2023-07-20 13:00:00,75.01,75.02,74.98,75.01,456827.0,66.9382,66.9471,66.9114,66.9382,456827.0
2023-07-20 13:05:00,75.01,75.02,75.0,75.01,716828.0,66.9382,66.9471,66.9292,66.9382,716828.0
2023-07-20 13:10:00,75.01,75.03,75.0,75.01,231423.0,66.9382,66.956,66.9292,66.9382,231423.0
2023-07-20 13:15:00,75.01,75.01,75.0,75.0,259732.0,66.9382,66.9382,66.9292,66.9292,259732.0
2023-07-20 13:20:00,75.0,75.04,75.0,75.03,243031.0,66.9292,66.9649,66.9292,66.956,243031.0
2023-07-20 13:25:00,75.03,75.06,75.02,75.06,209186.0,66.956,66.9828,66.9471,66.9828,209186.0
2023-07-20 13:30:00,75.06,75.08,75.05,75.08,226959.0,66.9828,67.0006,66.9739,67.0006,226959.0
2023-07-20 13:35:00,75.08,75.09,75.05,75.06,389878.0,67.0006,67.0095,66.9739,66.9828,389878.0
2023-07-20 13:40:00,75.06,75.09,75.05,75.09,151969.0,66.9828,67.0095,66.9739,67.0095,151969.0
2023-07-20 13:45:00,75.08,75.1,75.08,75.09,151840.0,67.0006,67.0185,67.0006,67.0095,151840.0
2023-07-20 13:50:00,75.09,75.1,75.07,75.07,152350.0,67.0095,67.0185,66.9917,66.9917,152350.0
2023-07-20 13:55:00,75.07,75.08,75.06,75.06,120563.0,66.9917,67.0006,66.9828,66.9828,120563.0
2023-07-20 14:00:00,75.06,75.07,75.05,75.06,110127.0,66.9828,66.9917,66.9739,66.9828,110127.0
2023-07-20 14:05:00,75.06,75.08,75.05,75.06,214938.0,66.9828,67.0006,66.9739,66.9828,214938.0
2023-07-20 14:10:00,75.06,75.07,75.05,75.06,138378.0,66.9828,66.9917,66.9739,66.9828,138378.0
2023-07-20 14:15:00,75.06,75.07,75.05,75.06,307111.0,66.9828,66.9917,66.9739,66.9828,307111.0
2023-07-20 14:20:00,75.06,75.06,75.03,75.06,492480.0,66.9828,66.9828,66.956,66.9828,492480.0
2023-07-20 14:25:00,75.06,75.06,75.05,75.06,370039.0,66.9828,66.9828,66.9739,66.9828,370039.0
2023-07-20 14:30:00,75.05,75.07,75.05,75.06,213413.0,66.9739,66.9917,66.9739,66.9828,213413.0
2023-07-20 14:35:00,75.06,75.12,75.06,75.11,302040.0,66.9828,67.0363,66.9828,67.0274,302040.0
2023-07-20 14:40:00,75.11,75.13,75.1,75.11,461750.0,67.0274,67.0452,67.0185,67.0274,461750.0
2023-07-20 14:45:00,75.11,75.15,75.1,75.15,426695.0,67.0274,67.0631,67.0185,67.0631,426695.0
2023-07-20 14:50:00,75.15,75.16,75.12,75.14,149394.0,67.0631,67.072,67.0363,67.0542,149394.0
2023-07-20 14:55:00,75.14,75.14,75.1,75.1,112236.0,67.0542,67.0542,67.0185,67.0185,112236.0
2023-07-20 15:00:00,75.11,75.12,75.09,75.11,220093.0,67.0274,67.0363,67.0095,67.0274,220093.0
2023-07-20 15:05:00,75.11,75.12,75.1,75.12,234310.0,67.0274,67.0363,67.0185,67.0363,234310.0
2023-07-20 15:10:00,75.12,75.13,75.11,75.13,262489.0,67.0363,67.0452,67.0274,67.0452,262489.0
2023-07-20 15:15:00,75.13,75.13,75.1,75.11,262992.0,67.0452,67.0452,67.0185,67.0274,262992.0
2023-07-20 15:20:00,75.12,75.12,75.1,75.1,118776.0,67.0363,67.0363,67.0185,67.0185,118776.0
2023-07-20 15:25:00,75.11,75.12,75.09,75.12,267238.0,67.0274,67.0363,67.0095,67.0363,267238.0
2023-07-20 15:30:00,75.12,75.15,75.11,75.15,342864.0,67.0363,67.0631,67.0274,67.0631,342864.0
2023-07-20 15:35:00,75.14,75.16,75.14,75.16,286779.0,67.0542,67.072,67.0542,67.072,286779.0
2023-07-20 15:40:00,75.15,75.17,75.15,75.17,280665.0,67.0631,67.0809,67.0631,67.0809,280665.0
2023-07-20 15:45:00,75.17,75.18,75.14,75.17,421022.0,67.0809,67.0899,67.0542,67.0809,421022.0
2023-07-20 15:50:00,75.18,75.2,75.17,75.2,672895.0,67.0899,67.1077,67.0809,67.1077,672895.0
2023-07-20 15:55:00,75.2,75.2,75.18,75.18,890539.0,67.1077,67.1077,67.0899,67.0899,890539.0
2023-07-21 09:30:00,75.22,75.35,75.2,75.34,558855.0,67.1256,67.2416,67.1077,67.2326,558855.0
2023-07-21 09:35:00,75.34,75.38,75.34,75.36,579752.0,67.2326,67.2683,67.2326,67.2505,579752.0
2023-07-21 09:40:00,75.36,75.36,75.33,75.34,365857.0,67.2505,67.2505,67.2237,67.2326,365857.0
2023-07-21 09:45:00,75.34,75.35,75.3,75.31,462675.0,67.2326,67.2416,67.197,67.2059,462675.0
2023-07-21 09:50:00,75.31,75.32,75.29,75.31,494117.0,67.2059,67.2148,67.188,67.2059,494117.0
2023-07-21 09:55:00,75.3,75.32,75.29,75.29,255792.0,67.197,67.2148,67.188,67.188,255792.0
2023-07-21 10:00:00,75.29,75.3,75.24,75.26,568922.0,67.188,67.197,67.1434,67.1613,568922.0
2023-07-21 10:05:00,75.26,75.26,75.24,75.25,534124.0,67.1613,67.1613,67.1434,67.1523,534124.0
2023-07-21 10:10:00,75.25,75.29,75.24,75.28,96417.0,67.1523,67.188,67.1434,67.1791,96417.0
2023-07-21 10:15:00,75.28,75.29,75.26,75.27,395130.0,67.1791,67.188,67.1613,67.1702,395130.0
2023-07-21 10:20:00,75.28,75.28,75.22,75.23,265558.0,67.1791,67.1791,67.1256,67.1345,265558.0
2023-07-21 10:25:00,75.23,75.24,75.2,75.22,213428.0,67.1345,67.1434,67.1077,67.1256,213428.0
2023-07-21 10:30:00,75.21,75.25,75.21,75.25,127003.0,67.1166,67.1523,67.1166,67.1523,127003.0
2023-07-21 10:35:00,75.24,75.27,75.24,75.25,187281.0,67.1434,67.1702,67.1434,67.1523,187281.0
2023-07-21 10:40:00,75.25,75.28,75.24,75.26,121973.0,67.1523,67.1791,67.1434,67.1613,121973.0
2023-07-21 10:45:00,75.26,75.32,75.25,75.3,300955.0,67.1613,67.2148,67.1523,67.197,300955.0
2023-07-21 10:50:00,75.31,75.31,75.29,75.3,160900.0,67.2059,67.2059,67.188,67.197,160900.0
2023-07-21 10:55:00,75.3,75.3,75.28,75.3,146957.0,67.197,67.197,67.1791,67.197,146957.0
2023-07-21 11:00:00,75.29,75.32,75.29,75.31,123067.0,67.188,67.2148,67.188,67.2059,123067.0
2023-07-21 11:05:00,75.31,75.35,75.3,75.34,209537.0,67.2059,67.2416,67.197,67.2326,209537.0
2023-07-21 11:10:00,75.34,75.36,75.34,75.35,171274.0,67.2326,67.2505,67.2326,67.2416,171274.0
2023-07-21 11:15:00,75.35,75.36,75.33,75.36,427665.0,67.2416,67.2505,67.2237,67.2505,427665.0
2023-07-21 11:20:00,75.36,75.36,75.35,75.36,64757.0,67.2505,67.2505,67.2416,67.2505,64757.0
2023-07-21 11:25:00,75.36,75.38,75.35,75.38,231743.0,67.2505,67.2683,67.2416,67.2683,231743.0
2023-07-21 11:30:00,75.38,75.38,75.35,75.36,213189.0,67.2683,67.2683,67.2416,67.2505,213189.0
2023-07-21 11:35:00,75.36,75.38,75.35,75.38,168855.0,67.2505,67.2683,67.2416,67.2683,168855.0
2023-07-21 11:40:00,75.38,75.39,75.35,75.37,290993.0,67.2683,67.2773,67.2416,67.2594,290993.0
2023-07-21 11:45:00,75.37,75.4,75.34,75.4,430384.0,67.2594,67.2862,67.2326,67.2862,430384.0
2023-07-21 11:50:00,75.39,75.41,75.38,75.39,239912.0,67.2773,67.2951,67.2683,67.2773,239912.0
2023-07-21 11:55:00,75.39,75.4,75.36,75.38,290054.0,67.2773,67.2862,67.2505,67.2683,290054.0
2023-07-21 12:00:00,75.38,75.4,75.37,75.39,145718.0,67.2683,67.2862,67.2594,67.2773,145718.0
2023-07-21 12:05:00,75.39,75.4,75.37,75.39,184455.0,67.2773,67.2862,67.2594,67.2773,184455.0
2023-07-21 12:10:00,75.39,75.44,75.38,75.44,346289.0,67.2773,67.3219,67.2683,67.3219,346289.0
2023-07-21 12:15:00,75.44,75.44,75.42,75.44,885353.0,67.3219,67.3219,67.304,67.3219,885353.0
2023-07-21 12:20:00,75.44,75.45,75.42,75.42,499765.0,67.3219,67.3308,67.304,67.304,499765.0
2023-07-21 12:25:00,75.42,75.44,75.41,75.43,345358.0,67.304,67.3219,67.2951,67.313,345358.0
2023-07-21 12:30:00,75.42,75.43,75.41,75.42,317350.0,67.304,67.313,67.2951,67.304,317350.0
2023-07-21 12:35:00,75.42,75.43,75.4,75.43,166429.0,67.304,67.313,67.2862,67.313,166429.0
2023-07-21 12:40:00,75.42,75.43,75.39,75.4,355836.0,67.304,67.313,67.2773,67.2862,355836.0
2023-07-21 12:45:00,75.4,75.4,75.37,75.38,863793.0,67.2862,67.2862,67.2594,67.2683,863793.0
2023-07-21 12:50:00,75.38,75.41,75.36,75.41,516066.0,67.2683,67.2951,67.2505,67.2951,516066.0
2023-07-21 12:55:00,75.41,75.43,75.4,75.43,105533.0,67.2951,67.313,67.2862,67.313,105533.0
2023-07-21 13:00:00,75.43,75.45,75.42,75.45,475193.0,67.313,67.3308,67.304,67.3308,475193.0
2023-07-21 13:05:00,75.45,75.47,75.44,75.45,266180.0,67.3308,67.3487,67.3219,67.3308,266180.0
2023-07-21 13:10:00,75.45,75.47,75.45,75.46,413052.0,67.3308,67.3487,67.3308,67.3397,413052.0
2023-07-21 13:15:00,75.47,75.48,75.46,75.47,307735.0,67.3487,67.3576,67.3397,67.3487,307735.0
2023-07-21 13:20:00,75.47,75.47,75.45,75.45,101510.0,67.3487,67.3487,67.3308,67.3308,101510.0
2023-07-21 13:25:00,75.45,75.47,75.45,75.47,113047.0,67.3308,67.3487,67.3308,67.3487,113047.0
2023-07-21 13:30:00,75.47,75.48,75.46,75.48,779605.0,67.3487,67.3576,67.3397,67.3576,779605.0
2023-07-21 13:35:00,75.48,75.48,75.46,75.47,294060.0,67.3576,67.3576,67.3397,67.3487,294060.0
2023-07-21 13:40:00,75.47,75.48,75.45,75.45,427603.0,67.3487,67.3576,67.3308,67.3308,427603.0
2023-07-21 13:45:00,75.45,75.46,75.44,75.45,476586.0,67.3308,67.3397,67.3219,67.3308,476586.0
2023-07-21 13:50:00,75.45,75.47,75.44,75.47,374394.0,67.3308,67.3487,67.3219,67.3487,374394.0
2023-07-21 13:55:00,75.47,75.48,75.45,75.48,219497.0,67.3487,67.3576,67.3308,67.3576,219497.0
2023-07-21 14:00:00,75.48,75.48,75.47,75.48,59769.0,67.3576,67.3576,67.3487,67.3576,59769.0
2023-07-21 14:05:00,75.48,75.49,75.46,75.49,257993.0,67.3576,67.3665,67.3397,67.3665,257993.0
2023-07-21 14:10:00,75.48,75.49,75.44,75.45,392836.0,67.3576,67.3665,67.3219,67.3308,392836.0
2023-07-21 14:15:00,75.45,75.47,75.44,75.47,187052.0,67.3308,67.3487,67.3219,67.3487,187052.0
2023-07-21 14:20:00,75.47,75.47,75.41,75.42,1211201.0,67.3487,67.3487,67.2951,67.304,1211201.0
2023-07-21 14:25:00,75.42,75.43,75.4,75.42,443087.0,67.304,67.313,67.2862,67.304,443087.0
2023-07-21 14:30:00,75.43,75.44,75.41,75.42,300364.0,67.313,67.3219,67.2951,67.304,300364.0
2023-07-21 14:35:00,75.43,75.45,75.42,75.45,153379.0,67.313,67.3308,67.304,67.3308,153379.0
2023-07-21 14:40:00,75.45,75.47,75.44,75.47,84140.0,67.3308,67.3487,67.3219,67.3487,84140.0
2023-07-21 14:45:00,75.46,75.47,75.42,75.42,665869.0,67.3397,67.3487,67.304,67.304,665869.0
2023-07-21 14:50:00,75.42,75.44,75.42,75.43,523267.0,67.304,67.3219,67.304,67.313,523267.0
2023-07-21 14:55:00,75.42,75.43,75.4,75.41,191749.0,67.304,67.313,67.2862,67.2951,191749.0
2023-07-21 15:00:00,75.4,75.41,75.38,75.38,347191.0,67.2862,67.2951,67.2683,67.2683,347191.0
2023-07-21 15:05:00,75.39,75.4,75.38,75.39,410330.0,67.2773,67.2862,67.2683,67.2773,410330.0
2023-07-21 15:10:00,75.39,75.39,75.36,75.37,487842.0,67.2773,67.2773,67.2505,67.2594,487842.0
2023-07-21 15:15:00,75.37,75.38,75.34,75.35,671551.0,67.2594,67.2683,67.2326,67.2416,671551.0
2023-07-21 15:20:00,75.35,75.36,75.33,75.34,463800.0,67.2416,67.2505,67.2237,67.2326,463800.0
2023-07-21 15:25:00,75.34,75.36,75.33,75.36,361798.0,67.2326,67.2505,67.2237,67.2505,361798.0
2023-07-21 15:30:00,75.36,75.37,75.34,75.35,297662.0,67.2505,67.2594,67.2326,67.2416,297662.0
2023-07-21 15:35:00,75.35,75.37,75.34,75.37,187872.0,67.2416,67.2594,67.2326,67.2594,187872.0
2023-07-21 15:40:00,75.37,75.39,75.36,75.38,505080.0,67.2594,67.2773,67.2505,67.2683,505080.0
2023-07-21 15:45:00,75.38,75.4,75.36,75.39,423679.0,67.2683,67.2862,67.2505,67.2773,423679.0
2023-07-21 15:50:00,75.38,75.39,75.36,75.37,758932.0,67.2683,67.2773,67.2505,67.2594,758932.0
2023-07-21 15:55:00,75.36,75.37,75.32,75.36,1744592.0,67.2505,67.2594,67.2148,67.2505,1744592.0
2023-07-24 09:30:00,75.43,75.47,75.42,75.46,280039.0,67.313,67.3487,67.304,67.3397,280039.0
2023-07-24 09:35:00,75.47,75.5,75.46,75.5,518443.0,67.3487,67.3754,67.3397,67.3754,518443.0
2023-07-24 09:40:00,75.5,75.53,75.49,75.53,615136.0,67.3754,67.4022,67.3665,67.4022,615136.0
2023-07-24 09:45:00,75.53,75.54,75.48,75.53,351340.0,67.4022,67.4111,67.3576,67.4022,351340.0
2023-07-24 09:50:00,75.53,75.53,75.43,75.46,306956.0,67.4022,67.4022,67.313,67.3397,306956.0
2023-07-24 09:55:00,75.46,75.47,75.44,75.47,150741.0,67.3397,67.3487,67.3219,67.3487,150741.0
2023-07-24 10:00:00,75.47,75.5,75.46,75.49,273784.0,67.3487,67.3754,67.3397,67.3665,273784.0
2023-07-24 10:05:00,75.48,75.5,75.46,75.48,123353.0,67.3576,67.3754,67.3397,67.3576,123353.0
2023-07-24 10:10:00,75.48,75.54,75.48,75.53,242029.0,67.3576,67.4111,67.3576,67.4022,242029.0
2023-07-24 10:15:00,75.53,75.53,75.49,75.51,198515.0,67.4022,67.4022,67.3665,67.3844,198515.0
2023-07-24 10:20:00,75.51,75.51,75.47,75.5,228231.0,67.3844,67.3844,67.3487,67.3754,228231.0
2023-07-24 10:25:00,75.5,75.52,75.47,75.52,204590.0,67.3754,67.3933,67.3487,67.3933,204590.0
2023-07-24 10:30:00,75.52,75.54,75.47,75.48,118952.0,67.3933,67.4111,67.3487,67.3576,118952.0
2023-07-24 10:35:00,75.48,75.51,75.47,75.48,64546.0,67.3576,67.3844,67.3487,67.3576,64546.0
2023-07-24 10:40:00,75.48,75.51,75.47,75.5,101276.0,67.3576,67.3844,67.3487,67.3754,101276.0
2023-07-24 10:45:00,75.49,75.5,75.48,75.49,68086.0,67.3665,67.3754,67.3576,67.3665,68086.0
2023-07-24 10:50:00,75.49,75.51,75.47,75.5,75501.0,67.3665,67.3844,67.3487,67.3754,75501.0
2023-07-24 10:55:00,75.5,75.5,75.48,75.5,54249.0,67.3754,67.3754,67.3576,67.3754,54249.0
2023-07-24 11:00:00,75.5,75.51,75.47,75.48,42878.0,67.3754,67.3844,67.3487,67.3576,42878.0
2023-07-24 11:05:00,75.48,75.48,75.45,75.47,145089.0,67.3576,67.3576,67.3308,67.3487,145089.0
2023-07-24 11:10:00,75.47,75.49,75.46,75.48,430103.0,67.3487,67.3665,67.3397,67.3576,430103.0
2023-07-24 11:15:00,75.48,75.5,75.47,75.48,60853.0,67.3576,67.3754,67.3487,67.3576,60853.0
2023-07-24 11:20:00,75.47,75.48,75.47,75.47,43151.0,67.3487,67.3576,67.3487,67.3487,43151.0
2023-07-24 11:25:00,75.47,75.48,75.46,75.47,123139.0,67.3487,67.3576,67.3397,67.3487,123139.0
2023-07-24 11:30:00,75.46,75.47,75.44,75.44,170221.0,67.3397,67.3487,67.3219,67.3219,170221.0
2023-07-24 11:35:00,75.45,75.46,75.43,75.45,117833.0,67.3308,67.3397,67.313,67.3308,117833.0
2023-07-24 11:40:00,75.45,75.46,75.44,75.45,203074.0,67.3308,67.3397,67.3219,67.3308,203074.0
2023-07-24 11:45:00,75.45,75.47,75.45,75.47,166929.0,67.3308,67.3487,67.3308,67.3487,166929.0
2023-07-24 11:50:00,75.47,75.47,75.46,75.47,264014.0,67.3487,67.3487,67.3397,67.3487,264014.0
2023-07-24 11:55:00,75.47,75.47,75.44,75.45,267518.0,67.3487,67.3487,67.3219,67.3308,267518.0
2023-07-24 12:00:00,75.45,75.46,75.43,75.43,186377.0,67.3308,67.3397,67.313,67.313,186377.0
2023-07-24 12:05:00,75.43,75.44,75.41,75.44,192966.0,67.313,67.3219,67.2951,67.3219,192966.0
2023-07-24 12:10:00,75.43,75.44,75.42,75.44,56088.0,67.313,67.3219,67.304,67.3219,56088.0
2023-07-24 12:15:00,75.44,75.45,75.4,75.41,109414.0,67.3219,67.3308,67.2862,67.2951,109414.0
2023-07-24 12:20:00,75.41,75.41,75.38,75.39,129251.0,67.2951,67.2951,67.2683,67.2773,129251.0
2023-07-24 12:25:00,75.38,75.42,75.38,75.42,36637.0,67.2683,67.304,67.2683,67.304,36637.0
2023-07-24 12:30:00,75.42,75.43,75.4,75.41,29549.0,67.304,67.313,67.2862,67.2951,29549.0
2023-07-24 12:35:00,75.41,75.42,75.4,75.42,68002.0,67.2951,67.304,67.2862,67.304,68002.0
2023-07-24 12:40:00,75.42,75.43,75.41,75.43,71311.0,67.304,67.313,67.2951,67.313,71311.0
2023-07-24 12:45:00,75.42,75.43,75.41,75.42,50549.0,67.304,67.313,67.2951,67.304,50549.0
2023-07-24 12:50:00,75.42,75.43,75.4,75.42,47343.0,67.304,67.313,67.2862,67.304,47343.0
2023-07-24 12:55:00,75.43,75.45,75.42,75.45,105156.0,67.313,67.3308,67.304,67.3308,105156.0
2023-07-24 13:00:00,75.45,75.45,75.41,75.42,107017.0,67.3308,67.3308,67.2951,67.304,107017.0
2023-07-24 13:05:00,75.42,75.43,75.4,75.4,131805.0,67.304,67.313,67.2862,67.2862,131805.0
2023-07-24 13:10:00,75.41,75.42,75.41,75.42,16275.0,67.2951,67.304,67.2951,67.304,16275.0
2023-07-24 13:15:00,75.41,75.43,75.39,75.4,167159.0,67.2951,67.313,67.2773,67.2862,167159.0
2023-07-24 13:20:00,75.4,75.4,75.39,75.4,170371.0,67.2862,67.2862,67.2773,67.2862,170371.0
2023-07-24 13:25:00,75.4,75.41,75.38,75.39,150531.0,67.2862,67.2951,67.2683,67.2773,150531.0
2023-07-24 13:30:00,75.39,75.39,75.35,75.36,165072.0,67.2773,67.2773,67.2416,67.2505,165072.0
2023-07-24 13:35:00,75.36,75.37,75.35,75.36,269213.0,67.2505,67.2594,67.2416,67.2505,269213.0
2023-07-24 13:40:00,75.36,75.37,75.35,75.37,118825.0,67.2505,67.2594,67.2416,67.2594,118825.0
2023-07-24 13:45:00,75.37,75.37,75.35,75.36,62708.0,67.2594,67.2594,67.2416,67.2505,62708.0
2023-07-24 13:50:00,75.36,75.37,75.35,75.37,160857.0,67.2505,67.2594,67.2416,67.2594,160857.0
2023-07-24 13:55:00,75.37,75.37,75.35,75.36,586297.0,67.2594,67.2594,67.2416,67.2505,586297.0
2023-07-24 14:00:00,75.36,75.37,75.34,75.34,257075.0,67.2505,67.2594,67.2326,67.2326,257075.0
2023-07-24 14:05:00,75.34,75.36,75.34,75.36,50480.0,67.2326,67.2505,67.2326,67.2505,50480.0
2023-07-24 14:10:00,75.35,75.35,75.33,75.34,75766.0,67.2416,67.2416,67.2237,67.2326,75766.0
2023-07-24 14:15:00,75.34,75.36,75.34,75.36,146383.0,67.2326,67.2505,67.2326,67.2505,146383.0
2023-07-24 14:20:00,75.36,75.36,75.34,75.34,56497.0,67.2505,67.2505,67.2326,67.2326,56497.0
2023-07-24 14:25:00,75.34,75.35,75.33,75.33,177525.0,67.2326,67.2416,67.2237,67.2237,177525.0
2023-07-24 14:30:00,75.34,75.34,75.31,75.31,292328.0,67.2326,67.2326,67.2059,67.2059,292328.0
2023-07-24 14:35:00,75.31,75.33,75.31,75.33,90177.0,67.2059,67.2237,67.2059,67.2237,90177.0
2023-07-24 14:40:00,75.33,75.33,75.29,75.3,291849.0,67.2237,67.2237,67.188,67.197,291849.0
2023-07-24 14:45:00,75.3,75.32,75.29,75.32,106242.0,67.197,67.2148,67.188,67.2148,106242.0
2023-07-24 14:50:00,75.31,75.34,75.31,75.33,133743.0,67.2059,67.2326,67.2059,67.2237,133743.0
2023-07-24 14:55:00,75.34,75.36,75.33,75.35,154623.0,67.2326,67.2505,67.2237,67.2416,154623.0
2023-07-24 15:00:00,75.35,75.35,75.33,75.33,142098.0,67.2416,67.2416,67.2237,67.2237,142098.0
2023-07-24 15:05:00,75.34,75.34,75.33,75.33,81207.0,67.2326,67.2326,67.2237,67.2237,81207.0
2023-07-24 15:10:00,75.34,75.35,75.33,75.34,355192.0,67.2326,67.2416,67.2237,67.2326,355192.0
2023-07-24 15:15:00,75.34,75.36,75.34,75.36,132902.0,67.2326,67.2505,67.2326,67.2505,132902.0
2023-07-24 15:20:00,75.36,75.36,75.35,75.36,35988.0,67.2505,67.2505,67.2416,67.2505,35988.0
2023-07-24 15:25:00,75.35,75.35,75.31,75.31,377827.0,67.2416,67.2416,67.2059,67.2059,377827.0
2023-07-24 15:30:00,75.31,75.33,75.31,75.31,129241.0,67.2059,67.2237,67.2059,67.2059,129241.0
2023-07-24 15:35:00,75.31,75.32,75.29,75.3,153710.0,67.2059,67.2148,67.188,67.197,153710.0
2023-07-24 15:40:00,75.3,75.3,75.28,75.28,573685.0,67.197,67.197,67.1791,67.1791,573685.0
2023-07-24 15:45:00,75.28,75.31,75.28,75.29,578351.0,67.1791,67.2059,67.1791,67.188,578351.0
2023-07-24 15:50:00,75.29,75.29,75.28,75.28,274121.0,67.188,67.188,67.1791,67.1791,274121.0
2023-07-24 15:55:00,75.28,75.29,75.22,75.23,1329569.0,67.1791,67.188,67.1256,67.1345,1329569.0
2023-07-25 09:30:00,75.16,75.22,75.06,75.13,1350881.0,67.072,67.1256,66.9828,67.0452,1350881.0
2023-07-25 09:35:00,75.12,75.15,75.12,75.13,169118.0,67.0363,67.0631,67.0363,67.0452,169118.0
2023-07-25 09:40:00,75.14,75.17,75.13,75.17,108939.0,67.0542,67.0809,67.0452,67.0809,108939.0
2023-07-25 09:45:00,75.16,75.17,75.15,75.16,130938.0,67.072,67.0809,67.0631,67.072,130938.0
2023-07-25 09:50:00,75.16,75.16,75.11,75.12,632392.0,67.072,67.072,67.0274,67.0363,632392.0
2023-07-25 09:55:00,75.12,75.19,75.11,75.18,406961.0,67.0363,67.0988,67.0274,67.0899,406961.0
2023-07-25 10:00:00,75.18,75.18,75.14,75.16,738074.0,67.0899,67.0899,67.0542,67.072,738074.0
2023-07-25 10:05:00,75.16,75.16,75.13,75.15,629449.0,67.072,67.072,67.0452,67.0631,629449.0
2023-07-25 10:10:00,75.15,75.19,75.14,75.19,432542.0,67.0631,67.0988,67.0542,67.0988,432542.0
2023-07-25 10:15:00,75.18,75.19,75.16,75.17,278486.0,67.0899,67.0988,67.072,67.0809,278486.0
2023-07-25 10:20:00,75.18,75.2,75.17,75.2,802210.0,67.0899,67.1077,67.0809,67.1077,802210.0
2023-07-25 10:25:00,75.2,75.2,75.15,75.17,408564.0,67.1077,67.1077,67.0631,67.0809,408564.0
2023-07-25 10:30:00,75.16,75.17,75.13,75.15,224078.0,67.072,67.0809,67.0452,67.0631,224078.0
2023-07-25 10:35:00,75.15,75.18,75.14,75.16,136553.0,67.0631,67.0899,67.0542,67.072,136553.0
2023-07-25 10:40:00,75.17,75.17,75.15,75.17,496264.0,67.0809,67.0809,67.0631,67.0809,496264.0
2023-07-25 10:45:00,75.18,75.19,75.17,75.18,133907.0,67.0899,67.0988,67.0809,67.0899,133907.0
2023-07-25 10:50:00,75.17,75.19,75.17,75.17,208754.0,67.0809,67.0988,67.0809,67.0809,208754.0
2023-07-25 10:55:00,75.17,75.19,75.16,75.17,354581.0,67.0809,67.0988,67.072,67.0809,354581.0
2023-07-25 11:00:00,75.17,75.19,75.17,75.19,309532.0,67.0809,67.0988,67.0809,67.0988,309532.0
2023-07-25 11:05:00,75.18,75.19,75.16,75.18,612815.0,67.0899,67.0988,67.072,67.0899,612815.0
2023-07-25 11:10:00,75.19,75.2,75.18,75.19,292961.0,67.0988,67.1077,67.0899,67.0988,292961.0
2023-07-25 11:15:00,75.2,75.2,75.17,75.19,364244.0,67.1077,67.1077,67.0809,67.0988,364244.0
2023-07-25 11:20:00,75.19,75.23,75.18,75.23,492004.0,67.0988,67.1345,67.0899,67.1345,492004.0
2023-07-25 11:25:00,75.23,75.23,75.21,75.22,108494.0,67.1345,67.1345,67.1166,67.1256,108494.0
2023-07-25 11:30:00,75.23,75.23,75.22,75.23,141920.0,67.1345,67.1345,67.1256,67.1345,141920.0
2023-07-25 11:35:00,75.23,75.25,75.22,75.25,195229.0,67.1345,67.1523,67.1256,67.1523,195229.0
2023-07-25 11:40:00,75.25,75.26,75.24,75.26,130585.0,67.1523,67.1613,67.1434,67.1613,130585.0
2023-07-25 11:45:00,75.26,75.27,75.25,75.26,144043.0,67.1613,67.1702,67.1523,67.1613,144043.0
2023-07-25 11:50:00,75.27,75.27,75.22,75.23,1226320.0,67.1702,67.1702,67.1256,67.1345,1226320.0
2023-07-25 11:55:00,75.23,75.24,75.21,75.22,210238.0,67.1345,67.1434,67.1166,67.1256,210238.0
2023-07-25 12:00:00,75.22,75.22,75.19,75.2,238824.0,67.1256,67.1256,67.0988,67.1077,238824.0
2023-07-25 12:05:00,75.2,75.22,75.19,75.22,83508.0,67.1077,67.1256,67.0988,67.1256,83508.0
2023-07-25 12:10:00,75.22,75.23,75.21,75.22,172641.0,67.1256,67.1345,67.1166,67.1256,172641.0
2023-07-25 12:15:00,75.21,75.25,75.21,75.25,114309.0,67.1166,67.1523,67.1166,67.1523,114309.0
2023-07-25 12:20:00,75.25,75.25,75.23,75.23,119986.0,67.1523,67.1523,67.1345,67.1345,119986.0
2023-07-25 12:25:00,75.23,75.24,75.21,75.22,197831.0,67.1345,67.1434,67.1166,67.1256,197831.0
2023-07-25 12:30:00,75.22,75.22,75.21,75.22,86413.0,67.1256,67.1256,67.1166,67.1256,86413.0
2023-07-25 12:35:00,75.22,75.23,75.21,75.23,60946.0,67.1256,67.1345,67.1166,67.1345,60946.0
2023-07-25 12:40:00,75.23,75.23,75.22,75.23,141451.0,67.1345,67.1345,67.1256,67.1345,141451.0
2023-07-25 12:45:00,75.23,75.23,75.21,75.22,80795.0,67.1345,67.1345,67.1166,67.1256,80795.0
2023-07-25 12:50:00,75.22,75.24,75.21,75.24,240393.0,67.1256,67.1434,67.1166,67.1434,240393.0
2023-07-25 12:55:00,75.24,75.26,75.23,75.26,119476.0,67.1434,67.1613,67.1345,67.1613,119476.0
2023-07-25 13:00:00,75.26,75.26,75.22,75.22,328304.0,67.1613,67.1613,67.1256,67.1256,328304.0
2023-07-25 13:05:00,75.22,75.22,75.2,75.2,260079.0,67.1256,67.1256,67.1077,67.1077,260079.0
2023-07-25 13:10:00,75.2,75.21,75.2,75.21,76168.0,67.1077,67.1166,67.1077,67.1166,76168.0
2023-07-25 13:15:00,75.2,75.23,75.2,75.2,224383.0,67.1077,67.1345,67.1077,67.1077,224383.0
2023-07-25 13:20:00,75.21,75.23,75.21,75.23,301808.0,67.1166,67.1345,67.1166,67.1345,301808.0
2023-07-25 13:25:00,75.22,75.24,75.22,75.23,85903.0,67.1256,67.1434,67.1256,67.1345,85903.0
2023-07-25 13:30:00,75.23,75.24,75.23,75.23,103069.0,67.1345,67.1434,67.1345,67.1345,103069.0
2023-07-25 13:35:00,75.23,75.24,75.22,75.23,156860.0,67.1345,67.1434,67.1256,67.1345,156860.0
2023-07-25 13:40:00,75.23,75.24,75.22,75.23,119859.0,67.1345,67.1434,67.1256,67.1345,119859.0
2023-07-25 13:45:00,75.23,75.24,75.22,75.22,376346.0,67.1345,67.1434,67.1256,67.1256,376346.0
2023-07-25 13:50:00,75.22,75.23,75.21,75.22,184799.0,67.1256,67.1345,67.1166,67.1256,184799.0
2023-07-25 13:55:00,75.22,75.22,75.2,75.2,126773.0,67.1256,67.1256,67.1077,67.1077,126773.0
2023-07-25 14:00:00,75.2,75.21,75.19,75.21,185933.0,67.1077,67.1166,67.0988,67.1166,185933.0
2023-07-25 14:05:00,75.21,75.21,75.2,75.2,58805.0,67.1166,67.1166,67.1077,67.1077,58805.0
2023-07-25 14:10:00,75.2,75.21,75.19,75.2,186374.0,67.1077,67.1166,67.0988,67.1077,186374.0
2023-07-25 14:15:00,75.2,75.21,75.19,75.21,66224.0,67.1077,67.1166,67.0988,67.1166,66224.0
2023-07-25 14:20:00,75.21,75.22,75.19,75.2,791497.0,67.1166,67.1256,67.0988,67.1077,791497.0
2023-07-25 14:25:00,75.2,75.22,75.2,75.2,113201.0,67.1077,67.1256,67.1077,67.1077,113201.0
2023-07-25 14:30:00,75.21,75.23,75.2,75.2,628059.0,67.1166,67.1345,67.1077,67.1077,628059.0
2023-07-25 14:35:00,75.2,75.21,75.2,75.2,30459.0,67.1077,67.1166,67.1077,67.1077,30459.0
2023-07-25 14:40:00,75.2,75.23,75.2,75.23,92529.0,67.1077,67.1345,67.1077,67.1345,92529.0
2023-07-25 14:45:00,75.23,75.24,75.21,75.21,151718.0,67.1345,67.1434,67.1166,67.1166,151718.0
2023-07-25 14:50:00,75.21,75.22,75.2,75.21,128602.0,67.1166,67.1256,67.1077,67.1166,128602.0
2023-07-25 14:55:00,75.21,75.22,75.18,75.19,107596.0,67.1166,67.1256,67.0899,67.0988,107596.0
2023-07-25 15:00:00,75.19,75.2,75.18,75.19,99427.0,67.0988,67.1077,67.0899,67.0988,99427.0
2023-07-25 15:05:00,75.18,75.2,75.18,75.2,167897.0,67.0899,67.1077,67.0899,67.1077,167897.0
2023-07-25 15:10:00,75.2,75.22,75.19,75.2,287463.0,67.1077,67.1256,67.0988,67.1077,287463.0
2023-07-25 15:15:00,75.2,75.21,75.18,75.19,301315.0,67.1077,67.1166,67.0899,67.0988,301315.0
2023-07-25 15:20:00,75.19,75.2,75.17,75.17,95548.0,67.0988,67.1077,67.0809,67.0809,95548.0
2023-07-25 15:25:00,75.17,75.19,75.16,75.17,132370.0,67.0809,67.0988,67.072,67.0809,132370.0
2023-07-25 15:30:00,75.17,75.18,75.16,75.17,150732.0,67.0809,67.0899,67.072,67.0809,150732.0
2023-07-25 15:35:00,75.17,75.19,75.16,75.17,196069.0,67.0809,67.0988,67.072,67.0809,196069.0
2023-07-25 15:40:00,75.17,75.17,75.14,75.14,564389.0,67.0809,67.0809,67.0542,67.0542,564389.0
2023-07-25 15:45:00,75.14,75.15,75.13,75.14,245962.0,67.0542,67.0631,67.0452,67.0542,245962.0
2023-07-25 15:50:00,75.13,75.14,75.12,75.14,541308.0,67.0452,67.0542,67.0363,67.0542,541308.0
2023-07-25 15:55:00,75.14,75.17,75.12,75.17,1928860.0,67.0542,67.0809,67.0363,67.0809,1928860.0
2023-07-26 09:30:00,75.16,75.2,75.12,75.17,543944.0,67.072,67.1077,67.0363,67.0809,543944.0
2023-07-26 09:35:00,75.16,75.21,75.16,75.2,267734.0,67.072,67.1166,67.072,67.1077,267734.0
2023-07-26 09:40:00,75.2,75.24,75.2,75.23,272419.0,67.1077,67.1434,67.1077,67.1345,272419.0
2023-07-26 09:45:00,75.23,75.23,75.19,75.2,200040.0,67.1345,67.1345,67.0988,67.1077,200040.0
2023-07-26 09:50:00,75.2,75.2,75.19,75.2,282576.0,67.1077,67.1077,67.0988,67.1077,282576.0
2023-07-26 09:55:00,75.2,75.2,75.18,75.2,219666.0,67.1077,67.1077,67.0899,67.1077,219666.0
2023-07-26 10:00:00,75.2,75.24,75.19,75.24,242684.0,67.1077,67.1434,67.0988,67.1434,242684.0
2023-07-26 10:05:00,75.24,75.25,75.23,75.24,138170.0,67.1434,67.1523,67.1345,67.1434,138170.0
2023-07-26 10:10:00,75.24,75.27,75.24,75.25,146062.0,67.1434,67.1702,67.1434,67.1523,146062.0
2023-07-26 10:15:00,75.25,75.25,75.23,75.23,201191.0,67.1523,67.1523,67.1345,67.1345,201191.0
2023-07-26 10:20:00,75.23,75.24,75.21,75.24,518881.0,67.1345,67.1434,67.1166,67.1434,518881.0
2023-07-26 10:25:00,75.23,75.25,75.23,75.23,244668.0,67.1345,67.1523,67.1345,67.1345,244668.0
2023-07-26 10:30:00,75.23,75.25,75.22,75.23,109563.0,67.1345,67.1523,67.1256,67.1345,109563.0
2023-07-26 10:35:00,75.23,75.23,75.21,75.21,85902.0,67.1345,67.1345,67.1166,67.1166,85902.0
2023-07-26 10:40:00,75.21,75.23,75.21,75.22,155743.0,67.1166,67.1345,67.1166,67.1256,155743.0
2023-07-26 10:45:00,75.23,75.24,75.22,75.23,59057.0,67.1345,67.1434,67.1256,67.1345,59057.0
2023-07-26 10:50:00,75.23,75.23,75.22,75.22,14312.0,67.1345,67.1345,67.1256,67.1256,14312.0
2023-07-26 10:55:00,75.23,75.23,75.18,75.19,433586.0,67.1345,67.1345,67.0899,67.0988,433586.0
2023-07-26 11:00:00,75.19,75.21,75.17,75.21,161192.0,67.0988,67.1166,67.0809,67.1166,161192.0
2023-07-26 11:05:00,75.2,75.22,75.19,75.22,203443.0,67.1077,67.1256,67.0988,67.1256,203443.0
2023-07-26 11:10:00,75.22,75.23,75.21,75.23,113397.0,67.1256,67.1345,67.1166,67.1345,113397.0
2023-07-26 11:15:00,75.23,75.24,75.21,75.23,192153.0,67.1345,67.1434,67.1166,67.1345,192153.0
2023-07-26 11:20:00,75.23,75.23,75.2,75.22,168881.0,67.1345,67.1345,67.1077,67.1256,168881.0
2023-07-26 11:25:00,75.22,75.24,75.21,75.23,199712.0,67.1256,67.1434,67.1166,67.1345,199712.0
2023-07-26 11:30:00,75.23,75.26,75.23,75.25,590800.0,67.1345,67.1613,67.1345,67.1523,590800.0
2023-07-26 11:35:00,75.25,75.28,75.24,75.28,224681.0,67.1523,67.1791,67.1434,67.1791,224681.0
2023-07-26 11:40:00,75.27,75.29,75.27,75.29,121849.0,67.1702,67.188,67.1702,67.188,121849.0
2023-07-26 11:45:00,75.29,75.3,75.28,75.29,107252.0,67.188,67.197,67.1791,67.188,107252.0
2023-07-26 11:50:00,75.29,75.31,75.28,75.29,296027.0,67.188,67.2059,67.1791,67.188,296027.0
2023-07-26 11:55:00,75.29,75.31,75.28,75.3,209196.0,67.188,67.2059,67.1791,67.197,209196.0
2023-07-26 12:00:00,75.31,75.31,75.29,75.31,137565.0,67.2059,67.2059,67.188,67.2059,137565.0
2023-07-26 12:05:00,75.31,75.32,75.3,75.31,69501.0,67.2059,67.2148,67.197,67.2059,69501.0
2023-07-26 12:10:00,75.31,75.33,75.3,75.32,141454.0,67.2059,67.2237,67.197,67.2148,141454.0
2023-07-26 12:15:00,75.32,75.34,75.32,75.33,531661.0,67.2148,67.2326,67.2148,67.2237,531661.0
2023-07-26 12:20:00,75.33,75.33,75.29,75.29,474601.0,67.2237,67.2237,67.188,67.188,474601.0
2023-07-26 12:25:00,75.29,75.3,75.28,75.29,140146.0,67.188,67.197,67.1791,67.188,140146.0
2023-07-26 12:30:00,75.28,75.3,75.28,75.28,135180.0,67.1791,67.197,67.1791,67.1791,135180.0
2023-07-26 12:35:00,75.28,75.29,75.26,75.27,82551.0,67.1791,67.188,67.1613,67.1702,82551.0
2023-07-26 12:40:00,75.27,75.28,75.25,75.25,173626.0,67.1702,67.1791,67.1523,67.1523,173626.0
2023-07-26 12:45:00,75.26,75.26,75.24,75.24,182241.0,67.1613,67.1613,67.1434,67.1434,182241.0
2023-07-26 12:50:00,75.24,75.25,75.22,75.23,145177.0,67.1434,67.1523,67.1256,67.1345,145177.0
2023-07-26 12:55:00,75.23,75.25,75.21,75.24,416318.0,67.1345,67.1523,67.1166,67.1434,416318.0
2023-07-26 13:00:00,75.25,75.25,75.23,75.25,506776.0,67.1523,67.1523,67.1345,67.1523,506776.0
2023-07-26 13:05:00,75.24,75.26,75.24,75.26,29456.0,67.1434,67.1613,67.1434,67.1613,29456.0
2023-07-26 13:10:00,75.26,75.26,75.25,75.26,59053.0,67.1613,67.1613,67.1523,67.1613,59053.0
2023-07-26 13:15:00,75.25,75.26,75.24,75.25,157629.0,67.1523,67.1613,67.1434,67.1523,157629.0
2023-07-26 13:20:00,75.25,75.26,75.24,75.26,315549.0,67.1523,67.1613,67.1434,67.1613,315549.0
2023-07-26 13:25:00,75.26,75.28,75.25,75.27,434236.0,67.1613,67.1791,67.1523,67.1702,434236.0
2023-07-26 13:30:00,75.27,75.28,75.26,75.26,140010.0,67.1702,67.1791,67.1613,67.1613,140010.0
2023-07-26 13:35:00,75.27,75.28,75.26,75.27,251723.0,67.1702,67.1791,67.1613,67.1702,251723.0
2023-07-26 13:40:00,75.28,75.28,75.27,75.27,71801.0,67.1791,67.1791,67.1702,67.1702,71801.0
2023-07-26 13:45:00,75.28,75.28,75.26,75.26,183522.0,67.1791,67.1791,67.1613,67.1613,183522.0
2023-07-26 13:50:00,75.26,75.27,75.26,75.27,19978.0,67.1613,67.1702,67.1613,67.1702,19978.0
2023-07-26 13:55:00,75.26,75.28,75.25,75.26,296303.0,67.1613,67.1791,67.1523,67.1613,296303.0
2023-07-26 14:00:00,75.26,75.34,75.22,75.31,886093.0,67.1613,67.2326,67.1256,67.2059,886093.0
2023-07-26 14:05:00,75.32,75.36,75.31,75.34,282409.0,67.2148,67.2505,67.2059,67.2326,282409.0
2023-07-26 14:10:00,75.34,75.36,75.32,75.33,498658.0,67.2326,67.2505,67.2148,67.2237,498658.0
2023-07-26 14:15:00,75.33,75.34,75.31,75.31,145324.0,67.2237,67.2326,67.2059,67.2059,145324.0
2023-07-26 14:20:00,75.31,75.33,75.29,75.3,335312.0,67.2059,67.2237,67.188,67.197,335312.0
2023-07-26 14:25:00,75.3,75.3,75.27,75.28,186164.0,67.197,67.197,67.1702,67.1791,186164.0
2023-07-26 14:30:00,75.28,75.35,75.28,75.31,356489.0,67.1791,67.2416,67.1791,67.2059,356489.0
2023-07-26 14:35:00,75.31,75.46,75.31,75.46,1041372.0,67.2059,67.3397,67.2059,67.3397,1041372.0
2023-07-26 14:40:00,75.46,75.56,75.44,75.53,1126051.0,67.3397,67.429,67.3219,67.4022,1126051.0
2023-07-26 14:45:00,75.53,75.53,75.46,75.48,1072722.0,67.4022,67.4022,67.3397,67.3576,1072722.0
2023-07-26 14:50:00,75.47,75.51,75.44,75.49,919765.0,67.3487,67.3844,67.3219,67.3665,919765.0
2023-07-26 14:55:00,75.49,75.52,75.47,75.52,553098.0,67.3665,67.3933,67.3487,67.3933,553098.0
2023-07-26 15:00:00,75.51,75.55,75.49,75.54,710510.0,67.3844,67.42,67.3665,67.4111,710510.0
2023-07-26 15:05:00,75.53,75.54,75.41,75.42,2178157.0,67.4022,67.4111,67.2951,67.304,2178157.0
2023-07-26 15:10:00,75.42,75.47,75.41,75.44,344712.0,67.304,67.3487,67.2951,67.3219,344712.0
2023-07-26 15:15:00,75.43,75.46,75.37,75.42,492161.0,67.313,67.3397,67.2594,67.304,492161.0
2023-07-26 15:20:00,75.43,75.45,75.4,75.42,676699.0,67.313,67.3308,67.2862,67.304,676699.0
2023-07-26 15:25:00,75.42,75.44,75.41,75.44,365962.0,67.304,67.3219,67.2951,67.3219,365962.0
2023-07-26 15:30:00,75.43,75.45,75.41,75.45,729189.0,67.313,67.3308,67.2951,67.3308,729189.0
2023-07-26 15:35:00,75.45,75.47,75.42,75.45,544019.0,67.3308,67.3487,67.304,67.3308,544019.0
2023-07-26 15:40:00,75.45,75.49,75.45,75.48,441808.0,67.3308,67.3665,67.3308,67.3576,441808.0
2023-07-26 15:45:00,75.48,75.49,75.46,75.47,368895.0,67.3576,67.3665,67.3397,67.3487,368895.0
2023-07-26 15:50:00,75.46,75.48,75.45,75.48,376031.0,67.3397,67.3576,67.3308,67.3576,376031.0
2023-07-26 15:55:00,75.48,75.49,75.46,75.49,1615940.0,67.3576,67.3665,67.3397,67.3665,1615940.0
2023-07-27 09:30:00,75.63,75.68,75.62,75.67,479852.0,67.4914,67.5361,67.4825,67.5271,479852.0
2023-07-27 09:35:00,75.67,75.68,75.62,75.67,727021.0,67.5271,67.5361,67.4825,67.5271,727021.0
2023-07-27 09:40:00,75.67,75.69,75.65,75.66,159341.0,67.5271,67.545,67.5093,67.5182,159341.0
2023-07-27 09:45:00,75.65,75.66,75.6,75.62,726814.0,67.5093,67.5182,67.4647,67.4825,726814.0
2023-07-27 09:50:00,75.62,75.63,75.6,75.61,162151.0,67.4825,67.4914,67.4647,67.4736,162151.0
2023-07-27 09:55:00,75.61,75.61,75.57,75.58,568356.0,67.4736,67.4736,67.4379,67.4468,568356.0
2023-07-27 10:00:00,75.59,75.59,75.53,75.55,516776.0,67.4557,67.4557,67.4022,67.42,516776.0
2023-07-27 10:05:00,75.54,75.55,75.5,75.51,682504.0,67.4111,67.42,67.3754,67.3844,682504.0
2023-07-27 10:10:00,75.5,75.51,75.48,75.49,183999.0,67.3754,67.3844,67.3576,67.3665,183999.0
2023-07-27 10:15:00,75.49,75.5,75.48,75.5,157321.0,67.3665,67.3754,67.3576,67.3754,157321.0
2023-07-27 10:20:00,75.49,75.5,75.48,75.48,339051.0,67.3665,67.3754,67.3576,67.3576,339051.0
2023-07-27 10:25:00,75.48,75.49,75.43,75.44,523490.0,67.3576,67.3665,67.313,67.3219,523490.0
2023-07-27 10:30:00,75.43,75.46,75.42,75.46,445464.0,67.313,67.3397,67.304,67.3397,445464.0
2023-07-27 10:35:00,75.46,75.47,75.44,75.46,210914.0,67.3397,67.3487,67.3219,67.3397,210914.0
2023-07-27 10:40:00,75.45,75.46,75.43,75.43,173166.0,67.3308,67.3397,67.313,67.313,173166.0
2023-07-27 10:45:00,75.42,75.44,75.41,75.41,335804.0,67.304,67.3219,67.2951,67.2951,335804.0
2023-07-27 10:50:00,75.41,75.42,75.39,75.4,96914.0,67.2951,67.304,67.2773,67.2862,96914.0
2023-07-27 10:55:00,75.4,75.4,75.35,75.36,173869.0,67.2862,67.2862,67.2416,67.2505,173869.0
2023-07-27 11:00:00,75.36,75.4,75.35,75.38,170232.0,67.2505,67.2862,67.2416,67.2683,170232.0
2023-07-27 11:05:00,75.38,75.39,75.35,75.36,1261438.0,67.2683,67.2773,67.2416,67.2505,1261438.0
2023-07-27 11:10:00,75.36,75.37,75.36,75.37,653963.0,67.2505,67.2594,67.2505,67.2594,653963.0
2023-07-27 11:15:00,75.37,75.4,75.36,75.4,970854.0,67.2594,67.2862,67.2505,67.2862,970854.0
2023-07-27 11:20:00,75.4,75.42,75.39,75.42,365145.0,67.2862,67.304,67.2773,67.304,365145.0
2023-07-27 11:25:00,75.42,75.42,75.41,75.42,556828.0,67.304,67.304,67.2951,67.304,556828.0
2023-07-27 11:30:00,75.42,75.44,75.42,75.43,323371.0,67.304,67.3219,67.304,67.313,323371.0
2023-07-27 11:35:00,75.42,75.43,75.42,75.42,257496.0,67.304,67.313,67.304,67.304,257496.0
2023-07-27 11:40:00,75.42,75.43,75.38,75.38,447671.0,67.304,67.313,67.2683,67.2683,447671.0
2023-07-27 11:45:00,75.38,75.39,75.37,75.38,189640.0,67.2683,67.2773,67.2594,67.2683,189640.0
2023-07-27 11:50:00,75.38,75.38,75.37,75.38,176688.0,67.2683,67.2683,67.2594,67.2683,176688.0
2023-07-27 11:55:00,75.37,75.38,75.36,75.37,174391.0,67.2594,67.2683,67.2505,67.2594,174391.0
2023-07-27 12:00:00,75.37,75.37,75.35,75.36,277469.0,67.2594,67.2594,67.2416,67.2505,277469.0
2023-07-27 12:05:00,75.36,75.37,75.35,75.37,391142.0,67.2505,67.2594,67.2416,67.2594,391142.0
2023-07-27 12:10:00,75.37,75.37,75.36,75.36,276105.0,67.2594,67.2594,67.2505,67.2505,276105.0
2023-07-27 12:15:00,75.36,75.37,75.35,75.36,322900.0,67.2505,67.2594,67.2416,67.2505,322900.0
2023-07-27 12:20:00,75.36,75.36,75.32,75.33,428857.0,67.2505,67.2505,67.2148,67.2237,428857.0
2023-07-27 12:25:00,75.33,75.35,75.32,75.35,917827.0,67.2237,67.2416,67.2148,67.2416,917827.0
2023-07-27 12:30:00,75.35,75.38,75.34,75.37,1265153.0,67.2416,67.2683,67.2326,67.2594,1265153.0
2023-07-27 12:35:00,75.37,75.39,75.36,75.38,317329.0,67.2594,67.2773,67.2505,67.2683,317329.0
2023-07-27 12:40:00,75.38,75.38,75.36,75.37,259368.0,67.2683,67.2683,67.2505,67.2594,259368.0
2023-07-27 12:45:00,75.37,75.37,75.36,75.37,176012.0,67.2594,67.2594,67.2505,67.2594,176012.0
2023-07-27 12:50:00,75.37,75.37,75.35,75.35,152760.0,67.2594,67.2594,67.2416,67.2416,152760.0
2023-07-27 12:55:00,75.36,75.37,75.35,75.37,297362.0,67.2505,67.2594,67.2416,67.2594,297362.0
2023-07-27 13:00:00,75.37,75.39,75.33,75.34,753507.0,67.2594,67.2773,67.2237,67.2326,753507.0
2023-07-27 13:05:00,75.33,75.34,75.21,75.26,1111366.0,67.2237,67.2326,67.1166,67.1613,1111366.0
2023-07-27 13:10:00,75.26,75.28,75.24,75.26,885227.0,67.1613,67.1791,67.1434,67.1613,885227.0
2023-07-27 13:15:00,75.26,75.27,75.19,75.22,465623.0,67.1613,67.1702,67.0988,67.1256,465623.0
2023-07-27 13:20:00,75.21,75.22,75.17,75.2,688565.0,67.1166,67.1256,67.0809,67.1077,688565.0
2023-07-27 13:25:00,75.2,75.21,75.15,75.16,808978.0,67.1077,67.1166,67.0631,67.072,808978.0
2023-07-27 13:30:00,75.16,75.16,75.11,75.13,582244.0,67.072,67.072,67.0274,67.0452,582244.0
2023-07-27 13:35:00,75.12,75.14,75.11,75.12,340337.0,67.0363,67.0542,67.0274,67.0363,340337.0
2023-07-27 13:40:00,75.12,75.15,75.11,75.14,258566.0,67.0363,67.0631,67.0274,67.0542,258566.0
2023-07-27 13:45:00,75.15,75.15,75.12,75.13,398781.0,67.0631,67.0631,67.0363,67.0452,398781.0
2023-07-27 13:50:00,75.13,75.15,75.11,75.13,164283.0,67.0452,67.0631,67.0274,67.0452,164283.0
2023-07-27 13:55:00,75.13,75.14,75.1,75.11,360843.0,67.0452,67.0542,67.0185,67.0274,360843.0
2023-07-27 14:00:00,75.11,75.12,75.09,75.09,234880.0,67.0274,67.0363,67.0095,67.0095,234880.0
2023-07-27 14:05:00,75.09,75.1,75.04,75.05,227077.0,67.0095,67.0185,66.9649,66.9739,227077.0
2023-07-27 14:10:00,75.04,75.05,74.99,75.0,483474.0,66.9649,66.9739,66.9203,66.9292,483474.0
2023-07-27 14:15:00,75.0,75.01,74.98,75.0,417863.0,66.9292,66.9382,66.9114,66.9292,417863.0
2023-07-27 14:20:00,75.0,75.01,74.94,74.95,426929.0,66.9292,66.9382,66.8757,66.8846,426929.0
2023-07-27 14:25:00,74.95,74.95,74.86,74.88,1186474.0,66.8846,66.8846,66.8043,66.8221,1186474.0
2023-07-27 14:30:00,74.88,74.88,74.8,74.81,497219.0,66.8221,66.8221,66.7508,66.7597,497219.0
2023-07-27 14:35:00,74.81,74.81,74.73,74.76,1254667.0,66.7597,66.7597,66.6883,66.7151,1254667.0
2023-07-27 14:40:00,74.76,74.85,74.75,74.8,1358576.0,66.7151,66.7954,66.7061,66.7508,1358576.0
2023-07-27 14:45:00,74.8,74.88,74.79,74.88,2106457.0,66.7508,66.8221,66.7418,66.8221,2106457.0
2023-07-27 14:50:00,74.88,74.9,74.83,74.9,951770.0,66.8221,66.84,66.7775,66.84,951770.0
2023-07-27 14:55:00,74.89,74.9,74.86,74.87,1385894.0,66.8311,66.84,66.8043,66.8132,1385894.0
2023-07-27 15:00:00,74.87,74.88,74.85,74.88,393747.0,66.8132,66.8221,66.7954,66.8221,393747.0
2023-07-27 15:05:00,74.88,74.9,74.85,74.9,416343.0,66.8221,66.84,66.7954,66.84,416343.0
2023-07-27 15:10:00,74.9,74.93,74.89,74.92,872212.0,66.84,66.8668,66.8311,66.8578,872212.0
2023-07-27 15:15:00,74.92,74.92,74.89,74.91,673889.0,66.8578,66.8578,66.8311,66.8489,673889.0
2023-07-27 15:20:00,74.91,74.91,74.88,74.9,640180.0,66.8489,66.8489,66.8221,66.84,640180.0
2023-07-27 15:25:00,74.91,74.93,74.9,74.91,278041.0,66.8489,66.8668,66.84,66.8489,278041.0
2023-07-27 15:30:00,74.9,74.94,74.9,74.91,324711.0,66.84,66.8757,66.84,66.8489,324711.0
2023-07-27 15:35:00,74.91,74.93,74.88,74.89,521740.0,66.8489,66.8668,66.8221,66.8311,521740.0
2023-07-27 15:40:00,74.89,74.9,74.85,74.86,265654.0,66.8311,66.84,66.7954,66.8043,265654.0
2023-07-27 15:45:00,74.86,74.87,74.83,74.86,1084979.0,66.8043,66.8132,66.7775,66.8043,1084979.0
2023-07-27 15:50:00,74.87,74.89,74.85,74.88,1071659.0,66.8132,66.8311,66.7954,66.8221,1071659.0
2023-07-27 15:55:00,74.88,74.92,74.86,74.89,1371382.0,66.8221,66.8578,66.8043,66.8311,1371382.0
2023-07-28 09:30:00,75.21,75.24,75.18,75.2,543146.0,67.1166,67.1434,67.0899,67.1077,543146.0
2023-07-28 09:35:00,75.21,75.27,75.19,75.26,656154.0,67.1166,67.1702,67.0988,67.1613,656154.0
2023-07-28 09:40:00,75.25,75.29,75.24,75.25,359345.0,67.1523,67.188,67.1434,67.1523,359345.0
2023-07-28 09:45:00,75.26,75.3,75.24,75.3,313885.0,67.1613,67.197,67.1434,67.197,313885.0
2023-07-28 09:50:00,75.3,75.32,75.28,75.31,650960.0,67.197,67.2148,67.1791,67.2059,650960.0
2023-07-28 09:55:00,75.31,75.31,75.25,75.25,1035790.0,67.2059,67.2059,67.1523,67.1523,1035790.0
2023-07-28 10:00:00,75.25,75.31,75.24,75.28,584048.0,67.1523,67.2059,67.1434,67.1791,584048.0
2023-07-28 10:05:00,75.28,75.32,75.27,75.31,180359.0,67.1791,67.2148,67.1702,67.2059,180359.0
2023-07-28 10:10:00,75.31,75.33,75.3,75.33,202789.0,67.2059,67.2237,67.197,67.2237,202789.0
2023-07-28 10:15:00,75.33,75.36,75.33,75.36,337592.0,67.2237,67.2505,67.2237,67.2505,337592.0
2023-07-28 10:20:00,75.35,75.38,75.35,75.38,382834.0,67.2416,67.2683,67.2416,67.2683,382834.0
2023-07-28 10:25:00,75.38,75.38,75.26,75.28,1391686.0,67.2683,67.2683,67.1613,67.1791,1391686.0
2023-07-28 10:30:00,75.27,75.32,75.27,75.31,526877.0,67.1702,67.2148,67.1702,67.2059,526877.0
2023-07-28 10:35:00,75.31,75.31,75.26,75.27,240731.0,67.2059,67.2059,67.1613,67.1702,240731.0
2023-07-28 10:40:00,75.27,75.28,75.25,75.26,185800.0,67.1702,67.1791,67.1523,67.1613,185800.0
2023-07-28 10:45:00,75.26,75.29,75.24,75.26,644924.0,67.1613,67.188,67.1434,67.1613,644924.0
2023-07-28 10:50:00,75.25,75.27,75.24,75.25,837736.0,67.1523,67.1702,67.1434,67.1523,837736.0
2023-07-28 10:55:00,75.25,75.27,75.22,75.27,687909.0,67.1523,67.1702,67.1256,67.1702,687909.0
2023-07-28 11:00:00,75.26,75.28,75.26,75.28,135646.0,67.1613,67.1791,67.1613,67.1791,135646.0
2023-07-28 11:05:00,75.27,75.28,75.27,75.27,66372.0,67.1702,67.1791,67.1702,67.1702,66372.0
2023-07-28 11:10:00,75.28,75.29,75.27,75.28,139203.0,67.1791,67.188,67.1702,67.1791,139203.0
2023-07-28 11:15:00,75.28,75.3,75.27,75.28,331985.0,67.1791,67.197,67.1702,67.1791,331985.0
2023-07-28 11:20:00,75.29,75.32,75.29,75.32,190212.0,67.188,67.2148,67.188,67.2148,190212.0
2023-07-28 11:25:00,75.31,75.32,75.31,75.31,115237.0,67.2059,67.2148,67.2059,67.2059,115237.0
2023-07-28 11:30:00,75.31,75.32,75.3,75.31,317894.0,67.2059,67.2148,67.197,67.2059,317894.0
2023-07-28 11:35:00,75.31,75.31,75.26,75.28,307833.0,67.2059,67.2059,67.1613,67.1791,307833.0
2023-07-28 11:40:00,75.28,75.3,75.27,75.3,76495.0,67.1791,67.197,67.1702,67.197,76495.0
2023-07-28 11:45:00,75.3,75.3,75.27,75.29,67719.0,67.197,67.197,67.1702,67.188,67719.0
2023-07-28 11:50:00,75.29,75.3,75.28,75.3,134991.0,67.188,67.197,67.1791,67.197,134991.0
2023-07-28 11:55:00,75.3,75.3,75.26,75.28,96179.0,67.197,67.197,67.1613,67.1791,96179.0
2023-07-28 12:00:00,75.29,75.29,75.25,75.26,331806.0,67.188,67.188,67.1523,67.1613,331806.0
2023-07-28 12:05:00,75.26,75.26,75.23,75.24,70275.0,67.1613,67.1613,67.1345,67.1434,70275.0
2023-07-28 12:10:00,75.24,75.27,75.24,75.27,106160.0,67.1434,67.1702,67.1434,67.1702,106160.0
2023-07-28 12:15:00,75.26,75.27,75.24,75.25,40641.0,67.1613,67.1702,67.1434,67.1523,40641.0
2023-07-28 12:20:00,75.25,75.28,75.24,75.28,257623.0,67.1523,67.1791,67.1434,67.1791,257623.0
2023-07-28 12:25:00,75.28,75.3,75.27,75.3,111223.0,67.1791,67.197,67.1702,67.197,111223.0
2023-07-28 12:30:00,75.29,75.3,75.27,75.28,116411.0,67.188,67.197,67.1702,67.1791,116411.0
2023-07-28 12:35:00,75.28,75.29,75.27,75.28,159324.0,67.1791,67.188,67.1702,67.1791,159324.0
2023-07-28 12:40:00,75.28,75.28,75.25,75.26,279297.0,67.1791,67.1791,67.1523,67.1613,279297.0
2023-07-28 12:45:00,75.26,75.26,75.24,75.25,74251.0,67.1613,67.1613,67.1434,67.1523,74251.0
2023-07-28 12:50:00,75.25,75.26,75.23,75.24,181361.0,67.1523,67.1613,67.1345,67.1434,181361.0
2023-07-28 12:55:00,75.24,75.24,75.22,75.23,92351.0,67.1434,67.1434,67.1256,67.1345,92351.0
2023-07-28 13:00:00,75.23,75.24,75.21,75.22,155035.0,67.1345,67.1434,67.1166,67.1256,155035.0
2023-07-28 13:05:00,75.22,75.23,75.19,75.2,301831.0,67.1256,67.1345,67.0988,67.1077,301831.0
2023-07-28 13:10:00,75.2,75.23,75.19,75.23,296647.0,67.1077,67.1345,67.0988,67.1345,296647.0
2023-07-28 13:15:00,75.23,75.23,75.2,75.2,131333.0,67.1345,67.1345,67.1077,67.1077,131333.0
2023-07-28 13:20:00,75.21,75.22,75.18,75.22,129064.0,67.1166,67.1256,67.0899,67.1256,129064.0
2023-07-28 13:25:00,75.22,75.22,75.19,75.19,103354.0,67.1256,67.1256,67.0988,67.0988,103354.0
2023-07-28 13:30:00,75.19,75.2,75.16,75.17,265886.0,67.0988,67.1077,67.072,67.0809,265886.0
2023-07-28 13:35:00,75.17,75.19,75.15,75.18,126957.0,67.0809,67.0988,67.0631,67.0899,126957.0
2023-07-28 13:40:00,75.17,75.19,75.14,75.17,117360.0,67.0809,67.0988,67.0542,67.0809,117360.0
2023-07-28 13:45:00,75.17,75.17,75.15,75.16,82967.0,67.0809,67.0809,67.0631,67.072,82967.0
2023-07-28 13:50:00,75.16,75.21,75.15,75.21,293044.0,67.072,67.1166,67.0631,67.1166,293044.0
2023-07-28 13:55:00,75.21,75.24,75.2,75.23,151190.0,67.1166,67.1434,67.1077,67.1345,151190.0
2023-07-28 14:00:00,75.23,75.27,75.23,75.27,880335.0,67.1345,67.1702,67.1345,67.1702,880335.0
2023-07-28 14:05:00,75.27,75.27,75.26,75.27,73000.0,67.1702,67.1702,67.1613,67.1702,73000.0
2023-07-28 14:10:00,75.27,75.28,75.25,75.26,225978.0,67.1702,67.1791,67.1523,67.1613,225978.0
2023-07-28 14:15:00,75.26,75.26,75.24,75.26,87033.0,67.1613,67.1613,67.1434,67.1613,87033.0
2023-07-28 14:20:00,75.26,75.28,75.25,75.28,190155.0,67.1613,67.1791,67.1523,67.1791,190155.0
2023-07-28 14:25:00,75.28,75.3,75.27,75.3,334444.0,67.1791,67.197,67.1702,67.197,334444.0
2023-07-28 14:30:00,75.3,75.31,75.3,75.31,119434.0,67.197,67.2059,67.197,67.2059,119434.0
2023-07-28 14:35:00,75.31,75.31,75.28,75.29,312863.0,67.2059,67.2059,67.1791,67.188,312863.0
2023-07-28 14:40:00,75.28,75.31,75.28,75.31,78221.0,67.1791,67.2059,67.1791,67.2059,78221.0
2023-07-28 14:45:00,75.31,75.33,75.3,75.32,309337.0,67.2059,67.2237,67.197,67.2148,309337.0
2023-07-28 14:50:00,75.31,75.33,75.31,75.33,712132.0,67.2059,67.2237,67.2059,67.2237,712132.0
2023-07-28 14:55:00,75.32,75.33,75.29,75.31,215218.0,67.2148,67.2237,67.188,67.2059,215218.0
2023-07-28 15:00:00,75.31,75.32,75.3,75.31,210700.0,67.2059,67.2148,67.197,67.2059,210700.0
2023-07-28 15:05:00,75.31,75.32,75.3,75.32,115687.0,67.2059,67.2148,67.197,67.2148,115687.0
2023-07-28 15:10:00,75.32,75.33,75.31,75.33,156711.0,67.2148,67.2237,67.2059,67.2237,156711.0
2023-07-28 15:15:00,75.33,75.33,75.32,75.33,137613.0,67.2237,67.2237,67.2148,67.2237,137613.0
2023-07-28 15:20:00,75.33,75.33,75.31,75.31,224885.0,67.2237,67.2237,67.2059,67.2059,224885.0
2023-07-28 15:25:00,75.31,75.33,75.31,75.31,205315.0,67.2059,67.2237,67.2059,67.2059,205315.0
2023-07-28 15:30:00,75.31,75.32,75.3,75.31,154810.0,67.2059,67.2148,67.197,67.2059,154810.0
2023-07-28 15:35:00,75.32,75.32,75.31,75.31,156134.0,67.2148,67.2148,67.2059,67.2059,156134.0
2023-07-28 15:40:00,75.31,75.32,75.29,75.3,260493.0,67.2059,67.2148,67.188,67.197,260493.0
2023-07-28 15:45:00,75.29,75.31,75.27,75.31,684230.0,67.188,67.2059,67.1702,67.2059,684230.0
2023-07-28 15:50:00,75.3,75.31,75.29,75.3,590707.0,67.197,67.2059,67.188,67.197,590707.0
2023-07-28 15:55:00,75.29,75.31,75.27,75.31,1822279.0,67.188,67.2059,67.1702,67.2059,1822279.0
2023-07-31 09:30:00,75.42,75.46,75.39,75.42,680494.0,67.304,67.3397,67.2773,67.304,680494.0
2023-07-31 09:35:00,75.42,75.43,75.38,75.39,359993.0,67.304,67.313,67.2683,67.2773,359993.0
2023-07-31 09:40:00,75.39,75.44,75.38,75.42,268951.0,67.2773,67.3219,67.2683,67.304,268951.0
2023-07-31 09:45:00,75.42,75.48,75.42,75.45,507500.0,67.304,67.3576,67.304,67.3308,507500.0
2023-07-31 09:50:00,75.45,75.47,75.43,75.44,129866.0,67.3308,67.3487,67.313,67.3219,129866.0
2023-07-31 09:55:00,75.44,75.44,75.41,75.44,136030.0,67.3219,67.3219,67.2951,67.3219,136030.0
2023-07-31 10:00:00,75.44,75.44,75.41,75.42,199712.0,67.3219,67.3219,67.2951,67.304,199712.0
2023-07-31 10:05:00,75.42,75.45,75.42,75.44,56541.0,67.304,67.3308,67.304,67.3219,56541.0
2023-07-31 10:10:00,75.44,75.45,75.44,75.45,28011.0,67.3219,67.3308,67.3219,67.3308,28011.0
2023-07-31 10:15:00,75.45,75.49,75.44,75.46,641017.0,67.3308,67.3665,67.3219,67.3397,641017.0
2023-07-31 10:20:00,75.45,75.48,75.45,75.48,396456.0,67.3308,67.3576,67.3308,67.3576,396456.0
2023-07-31 10:25:00,75.48,75.48,75.46,75.47,311281.0,67.3576,67.3576,67.3397,67.3487,311281.0
2023-07-31 10:30:00,75.47,75.47,75.43,75.45,229337.0,67.3487,67.3487,67.313,67.3308,229337.0
2023-07-31 10:35:00,75.44,75.45,75.43,75.44,103442.0,67.3219,67.3308,67.313,67.3219,103442.0
2023-07-31 10:40:00,75.45,75.46,75.44,75.46,136633.0,67.3308,67.3397,67.3219,67.3397,136633.0
2023-07-31 10:45:00,75.46,75.46,75.43,75.45,75204.0,67.3397,67.3397,67.313,67.3308,75204.0
2023-07-31 10:50:00,75.45,75.49,75.45,75.48,240355.0,67.3308,67.3665,67.3308,67.3576,240355.0
2023-07-31 10:55:00,75.49,75.51,75.48,75.5,311240.0,67.3665,67.3844,67.3576,67.3754,311240.0
2023-07-31 11:00:00,75.51,75.52,75.5,75.51,184052.0,67.3844,67.3933,67.3754,67.3844,184052.0
2023-07-31 11:05:00,75.51,75.53,75.5,75.53,342020.0,67.3844,67.4022,67.3754,67.4022,342020.0
2023-07-31 11:10:00,75.53,75.54,75.52,75.53,346101.0,67.4022,67.4111,67.3933,67.4022,346101.0
2023-07-31 11:15:00,75.54,75.54,75.51,75.53,691345.0,67.4111,67.4111,67.3844,67.4022,691345.0
2023-07-31 11:20:00,75.53,75.54,75.52,75.53,266630.0,67.4022,67.4111,67.3933,67.4022,266630.0
2023-07-31 11:25:00,75.53,75.54,75.51,75.53,474919.0,67.4022,67.4111,67.3844,67.4022,474919.0
2023-07-31 11:30:00,75.53,75.54,75.5,75.53,493578.0,67.4022,67.4111,67.3754,67.4022,493578.0
2023-07-31 11:35:00,75.53,75.54,75.5,75.52,201726.0,67.4022,67.4111,67.3754,67.3933,201726.0
2023-07-31 11:40:00,75.52,75.53,75.51,75.52,207423.0,67.3933,67.4022,67.3844,67.3933,207423.0
2023-07-31 11:45:00,75.53,75.55,75.52,75.55,118361.0,67.4022,67.42,67.3933,67.42,118361.0
2023-07-31 11:50:00,75.55,75.55,75.51,75.52,290742.0,67.42,67.42,67.3844,67.3933,290742.0
2023-07-31 11:55:00,75.52,75.53,75.51,75.53,102878.0,67.3933,67.4022,67.3844,67.4022,102878.0
2023-07-31 12:00:00,75.52,75.55,75.52,75.53,476648.0,67.3933,67.42,67.3933,67.4022,476648.0
2023-07-31 12:05:00,75.53,75.54,75.5,75.51,761493.0,67.4022,67.4111,67.3754,67.3844,761493.0
2023-07-31 12:10:00,75.51,75.52,75.5,75.52,137081.0,67.3844,67.3933,67.3754,67.3933,137081.0
2023-07-31 12:15:00,75.52,75.55,75.51,75.55,74511.0,67.3933,67.42,67.3844,67.42,74511.0
2023-07-31 12:20:00,75.55,75.56,75.53,75.55,192033.0,67.42,67.429,67.4022,67.42,192033.0
2023-07-31 12:25:00,75.55,75.56,75.53,75.54,369948.0,67.42,67.429,67.4022,67.4111,369948.0
2023-07-31 12:30:00,75.54,75.54,75.52,75.53,201868.0,67.4111,67.4111,67.3933,67.4022,201868.0
2023-07-31 12:35:00,75.53,75.53,75.51,75.51,247193.0,67.4022,67.4022,67.3844,67.3844,247193.0
2023-07-31 12:40:00,75.51,75.51,75.49,75.51,229053.0,67.3844,67.3844,67.3665,67.3844,229053.0
2023-07-31 12:45:00,75.51,75.51,75.49,75.5,147436.0,67.3844,67.3844,67.3665,67.3754,147436.0
2023-07-31 12:50:00,75.5,75.51,75.49,75.51,167030.0,67.3754,67.3844,67.3665,67.3844,167030.0
2023-07-31 12:55:00,75.51,75.51,75.5,75.5,292742.0,67.3844,67.3844,67.3754,67.3754,292742.0
2023-07-31 13:00:00,75.51,75.51,75.49,75.5,220628.0,67.3844,67.3844,67.3665,67.3754,220628.0
2023-07-31 13:05:00,75.5,75.56,75.49,75.56,935222.0,67.3754,67.429,67.3665,67.429,935222.0
2023-07-31 13:10:00,75.56,75.58,75.56,75.56,401159.0,67.429,67.4468,67.429,67.429,401159.0
2023-07-31 13:15:00,75.56,75.57,75.53,75.54,423475.0,67.429,67.4379,67.4022,67.4111,423475.0
2023-07-31 13:20:00,75.54,75.57,75.54,75.57,80103.0,67.4111,67.4379,67.4111,67.4379,80103.0
2023-07-31 13:25:00,75.57,75.57,75.55,75.56,217372.0,67.4379,67.4379,67.42,67.429,217372.0
2023-07-31 13:30:00,75.56,75.57,75.54,75.56,392978.0,67.429,67.4379,67.4111,67.429,392978.0
2023-07-31 13:35:00,75.56,75.58,75.56,75.58,160127.0,67.429,67.4468,67.429,67.4468,160127.0
2023-07-31 13:40:00,75.57,75.58,75.57,75.58,57903.0,67.4379,67.4468,67.4379,67.4468,57903.0
2023-07-31 13:45:00,75.58,75.59,75.57,75.59,105729.0,67.4468,67.4557,67.4379,67.4557,105729.0
2023-07-31 13:50:00,75.59,75.59,75.57,75.58,180831.0,67.4557,67.4557,67.4379,67.4468,180831.0
2023-07-31 13:55:00,75.57,75.58,75.57,75.57,91634.0,67.4379,67.4468,67.4379,67.4379,91634.0
2023-07-31 14:00:00,75.57,75.6,75.57,75.6,222481.0,67.4379,67.4647,67.4379,67.4647,222481.0
2023-07-31 14:05:00,75.6,75.6,75.57,75.58,253164.0,67.4647,67.4647,67.4379,67.4468,253164.0
2023-07-31 14:10:00,75.57,75.59,75.57,75.58,158346.0,67.4379,67.4557,67.4379,67.4468,158346.0
2023-07-31 14:15:00,75.57,75.57,75.55,75.56,225747.0,67.4379,67.4379,67.42,67.429,225747.0
2023-07-31 14:20:00,75.55,75.56,75.53,75.53,263444.0,67.42,67.429,67.4022,67.4022,263444.0
2023-07-31 14:25:00,75.53,75.54,75.52,75.54,272780.0,67.4022,67.4111,67.3933,67.4111,272780.0
2023-07-31 14:30:00,75.54,75.54,75.52,75.52,114529.0,67.4111,67.4111,67.3933,67.3933,114529.0
2023-07-31 14:35:00,75.52,75.53,75.52,75.53,238661.0,67.3933,67.4022,67.3933,67.4022,238661.0
2023-07-31 14:40:00,75.53,75.54,75.52,75.54,102213.0,67.4022,67.4111,67.3933,67.4111,102213.0
2023-07-31 14:45:00,75.53,75.55,75.53,75.55,60193.0,67.4022,67.42,67.4022,67.42,60193.0
2023-07-31 14:50:00,75.55,75.56,75.54,75.55,254688.0,67.42,67.429,67.4111,67.42,254688.0
2023-07-31 14:55:00,75.55,75.56,75.54,75.55,922065.0,67.42,67.429,67.4111,67.42,922065.0
2023-07-31 15:00:00,75.55,75.55,75.53,75.53,133187.0,67.42,67.42,67.4022,67.4022,133187.0
2023-07-31 15:05:00,75.53,75.54,75.53,75.53,158767.0,67.4022,67.4111,67.4022,67.4022,158767.0
2023-07-31 15:10:00,75.53,75.54,75.52,75.53,828705.0,67.4022,67.4111,67.3933,67.4022,828705.0
2023-07-31 15:15:00,75.53,75.54,75.5,75.51,373692.0,67.4022,67.4111,67.3754,67.3844,373692.0
2023-07-31 15:20:00,75.5,75.51,75.49,75.5,331832.0,67.3754,67.3844,67.3665,67.3754,331832.0
2023-07-31 15:25:00,75.5,75.51,75.49,75.51,134625.0,67.3754,67.3844,67.3665,67.3844,134625.0
2023-07-31 15:30:00,75.51,75.52,75.48,75.49,139355.0,67.3844,67.3933,67.3576,67.3665,139355.0
2023-07-31 15:35:00,75.49,75.5,75.48,75.48,214532.0,67.3665,67.3754,67.3576,67.3576,214532.0
2023-07-31 15:40:00,75.48,75.53,75.48,75.53,225703.0,67.3576,67.4022,67.3576,67.4022,225703.0
2023-07-31 15:45:00,75.53,75.53,75.51,75.52,293839.0,67.4022,67.4022,67.3844,67.3933,293839.0
2023-07-31 15:50:00,75.51,75.55,75.51,75.55,516202.0,67.3844,67.42,67.3844,67.42,516202.0
2023-07-31 15:55:00,75.54,75.56,75.51,75.52,2169022.0,67.4111,67.429,67.3844,67.3933,2169022.0
2023-08-01 09:30:00,74.96,74.96,74.86,74.89,838552.0,67.2137,67.2137,67.124,67.1509,838552.0
2023-08-01 09:35:00,74.89,74.91,74.83,74.86,758151.0,67.1509,67.1688,67.0971,67.124,758151.0
2023-08-01 09:40:00,74.86,74.86,74.83,74.84,828309.0,67.124,67.124,67.0971,67.1061,828309.0
2023-08-01 09:45:00,74.84,74.86,74.82,74.82,809571.0,67.1061,67.124,67.0881,67.0881,809571.0
2023-08-01 09:50:00,74.82,74.83,74.8,74.83,484648.0,67.0881,67.0971,67.0702,67.0971,484648.0
2023-08-01 09:55:00,74.83,74.89,74.82,74.89,575092.0,67.0971,67.1509,67.0881,67.1509,575092.0
2023-08-01 10:00:00,74.89,74.95,74.87,74.9,839362.0,67.1509,67.2047,67.133,67.1599,839362.0
2023-08-01 10:05:00,74.9,74.91,74.83,74.83,313626.0,67.1599,67.1688,67.0971,67.0971,313626.0
2023-08-01 10:10:00,74.84,74.84,74.77,74.77,456769.0,67.1061,67.1061,67.0433,67.0433,456769.0
2023-08-01 10:15:00,74.77,74.8,74.75,74.77,864387.0,67.0433,67.0702,67.0254,67.0433,864387.0
2023-08-01 10:20:00,74.77,74.78,74.75,74.76,810676.0,67.0433,67.0523,67.0254,67.0343,810676.0
2023-08-01 10:25:00,74.77,74.8,74.76,74.8,1227917.0,67.0433,67.0702,67.0343,67.0702,1227917.0
2023-08-01 10:30:00,74.8,74.8,74.78,74.79,219383.0,67.0702,67.0702,67.0523,67.0612,219383.0
2023-08-01 10:35:00,74.8,74.83,74.79,74.83,398820.0,67.0702,67.0971,67.0612,67.0971,398820.0
2023-08-01 10:40:00,74.83,74.84,74.81,74.81,332919.0,67.0971,67.1061,67.0792,67.0792,332919.0
2023-08-01 10:45:00,74.81,74.83,74.79,74.83,514902.0,67.0792,67.0971,67.0612,67.0971,514902.0
2023-08-01 10:50:00,74.83,74.85,74.82,74.83,421437.0,67.0971,67.115,67.0881,67.0971,421437.0
2023-08-01 10:55:00,74.83,74.84,74.83,74.84,234268.0,67.0971,67.1061,67.0971,67.1061,234268.0
2023-08-01 11:00:00,74.84,74.84,74.78,74.79,408000.0,67.1061,67.1061,67.0523,67.0612,408000.0
2023-08-01 11:05:00,74.78,74.81,74.78,74.81,150931.0,67.0523,67.0792,67.0523,67.0792,150931.0
2023-08-01 11:10:00,74.81,74.81,74.77,74.78,422764.0,67.0792,67.0792,67.0433,67.0523,422764.0
2023-08-01 11:15:00,74.77,74.78,74.74,74.76,528953.0,67.0433,67.0523,67.0164,67.0343,528953.0
2023-08-01 11:20:00,74.76,74.77,74.73,74.77,341957.0,67.0343,67.0433,67.0074,67.0433,341957.0
2023-08-01 11:25:00,74.76,74.78,74.75,74.77,130561.0,67.0343,67.0523,67.0254,67.0433,130561.0
2023-08-01 11:30:00,74.77,74.77,74.74,74.75,398919.0,67.0433,67.0433,67.0164,67.0254,398919.0
2023-08-01 11:35:00,74.75,74.78,74.74,74.77,430547.0,67.0254,67.0523,67.0164,67.0433,430547.0
2023-08-01 11:40:00,74.77,74.77,74.74,74.74,257351.0,67.0433,67.0433,67.0164,67.0164,257351.0
2023-08-01 11:45:00,74.75,74.75,74.73,74.75,303921.0,67.0254,67.0254,67.0074,67.0254,303921.0
2023-08-01 11:50:00,74.75,74.76,74.74,74.76,174335.0,67.0254,67.0343,67.0164,67.0343,174335.0
2023-08-01 11:55:00,74.76,74.76,74.73,74.75,330323.0,67.0343,67.0343,67.0074,67.0254,330323.0
2023-08-01 12:00:00,74.75,74.75,74.71,74.72,453735.0,67.0254,67.0254,66.9895,66.9985,453735.0
2023-08-01 12:05:00,74.72,74.73,74.7,74.73,148659.0,66.9985,67.0074,66.9805,67.0074,148659.0
2023-08-01 12:10:00,74.73,74.75,74.72,74.73,100292.0,67.0074,67.0254,66.9985,67.0074,100292.0
2023-08-01 12:15:00,74.73,74.76,74.72,74.72,204924.0,67.0074,67.0343,66.9985,66.9985,204924.0
2023-08-01 12:20:00,74.73,74.73,74.71,74.72,112320.0,67.0074,67.0074,66.9895,66.9985,112320.0
2023-08-01 12:25:00,74.72,74.73,74.7,74.7,209103.0,66.9985,67.0074,66.9805,66.9805,209103.0
2023-08-01 12:30:00,74.7,74.73,74.67,74.73,264678.0,66.9805,67.0074,66.9536,67.0074,264678.0
2023-08-01 12:35:00,74.72,74.73,74.71,74.72,296541.0,66.9985,67.0074,66.9895,66.9985,296541.0
2023-08-01 12:40:00,74.72,74.74,74.71,74.73,543525.0,66.9985,67.0164,66.9895,67.0074,543525.0
2023-08-01 12:45:00,74.73,74.74,74.72,74.73,371684.0,67.0074,67.0164,66.9985,67.0074,371684.0
2023-08-01 12:50:00,74.73,74.75,74.72,74.75,370681.0,67.0074,67.0254,66.9985,67.0254,370681.0
2023-08-01 12:55:00,74.75,74.77,74.74,74.77,202522.0,67.0254,67.0433,67.0164,67.0433,202522.0
2023-08-01 13:00:00,74.77,74.78,74.76,74.78,291482.0,67.0433,67.0523,67.0343,67.0523,291482.0
2023-08-01 13:05:00,74.78,74.79,74.76,74.77,316098.0,67.0523,67.0612,67.0343,67.0433,316098.0
2023-08-01 13:10:00,74.77,74.78,74.75,74.76,175936.0,67.0433,67.0523,67.0254,67.0343,175936.0
2023-08-01 13:15:00,74.76,74.78,74.75,74.77,223185.0,67.0343,67.0523,67.0254,67.0433,223185.0
2023-08-01 13:20:00,74.77,74.79,74.76,74.78,206022.0,67.0433,67.0612,67.0343,67.0523,206022.0
2023-08-01 13:25:00,74.79,74.79,74.76,74.78,332291.0,67.0612,67.0612,67.0343,67.0523,332291.0
2023-08-01 13:30:00,74.78,74.78,74.75,74.76,136238.0,67.0523,67.0523,67.0254,67.0343,136238.0
2023-08-01 13:35:00,74.76,74.76,74.72,74.73,360898.0,67.0343,67.0343,66.9985,67.0074,360898.0
2023-08-01 13:40:00,74.73,74.75,74.72,74.74,345425.0,67.0074,67.0254,66.9985,67.0164,345425.0
2023-08-01 13:45:00,74.74,74.75,74.73,74.75,147351.0,67.0164,67.0254,67.0074,67.0254,147351.0
2023-08-01 13:50:00,74.74,74.75,74.73,74.73,134251.0,67.0164,67.0254,67.0074,67.0074,134251.0
2023-08-01 13:55:00,74.73,74.74,74.73,74.73,109557.0,67.0074,67.0164,67.0074,67.0074,109557.0
2023-08-01 14:00:00,74.73,74.75,74.73,74.75,104170.0,67.0074,67.0254,67.0074,67.0254,104170.0
2023-08-01 14:05:00,74.75,74.75,74.72,74.75,218069.0,67.0254,67.0254,66.9985,67.0254,218069.0
2023-08-01 14:10:00,74.75,74.77,74.73,74.76,218080.0,67.0254,67.0433,67.0074,67.0343,218080.0
2023-08-01 14:15:00,74.77,74.81,74.76,74.8,540280.0,67.0433,67.0792,67.0343,67.0702,540280.0
2023-08-01 14:20:00,74.81,74.81,74.79,74.81,309014.0,67.0792,67.0792,67.0612,67.0792,309014.0
2023-08-01 14:25:00,74.81,74.81,74.78,74.78,270397.0,67.0792,67.0792,67.0523,67.0523,270397.0
2023-08-01 14:30:00,74.78,74.79,74.77,74.78,388736.0,67.0523,67.0612,67.0433,67.0523,388736.0
2023-08-01 14:35:00,74.78,74.78,74.77,74.77,212876.0,67.0523,67.0523,67.0433,67.0433,212876.0
2023-08-01 14:40:00,74.77,74.77,74.75,74.75,328830.0,67.0433,67.0433,67.0254,67.0254,328830.0
2023-08-01 14:45:00,74.75,74.77,74.74,74.76,306355.0,67.0254,67.0433,67.0164,67.0343,306355.0
2023-08-01 14:50:00,74.76,74.76,74.73,74.73,312253.0,67.0343,67.0343,67.0074,67.0074,312253.0
2023-08-01 14:55:00,74.73,74.75,74.72,74.73,275524.0,67.0074,67.0254,66.9985,67.0074,275524.0
2023-08-01 15:00:00,74.73,74.73,74.71,74.72,290816.0,67.0074,67.0074,66.9895,66.9985,290816.0
2023-08-01 15:05:00,74.72,74.75,74.71,74.75,312236.0,66.9985,67.0254,66.9895,67.0254,312236.0
2023-08-01 15:10:00,74.75,74.75,74.72,74.73,468056.0,67.0254,67.0254,66.9985,67.0074,468056.0
2023-08-01 15:15:00,74.73,74.73,74.71,74.71,150120.0,67.0074,67.0074,66.9895,66.9895,150120.0
2023-08-01 15:20:00,74.72,74.72,74.7,74.7,170167.0,66.9985,66.9985,66.9805,66.9805,170167.0
2023-08-01 15:25:00,74.7,74.71,74.69,74.7,254651.0,66.9805,66.9895,66.9716,66.9805,254651.0
2023-08-01 15:30:00,74.7,74.72,74.69,74.72,326873.0,66.9805,66.9985,66.9716,66.9985,326873.0
2023-08-01 15:35:00,74.71,74.73,74.7,74.7,322196.0,66.9895,67.0074,66.9805,66.9805,322196.0
2023-08-01 15:40:00,74.7,74.71,74.68,74.7,239306.0,66.9805,66.9895,66.9626,66.9805,239306.0
2023-08-01 15:45:00,74.7,74.71,74.69,74.7,726107.0,66.9805,66.9895,66.9716,66.9805,726107.0
2023-08-01 15:50:00,74.71,74.72,74.7,74.71,446352.0,66.9895,66.9985,66.9805,66.9895,446352.0
2023-08-01 15:55:00,74.72,74.79,74.7,74.77,1240509.0,66.9985,67.0612,66.9805,67.0433,1240509.0
2023-08-02 09:30:00,74.45,74.49,74.4,74.42,573796.0,66.7564,66.7922,66.7115,66.7295,573796.0
2023-08-02 09:35:00,74.42,74.48,74.39,74.46,893817.0,66.7295,66.7833,66.7026,66.7653,893817.0
2023-08-02 09:40:00,74.47,74.47,74.42,74.43,889896.0,66.7743,66.7743,66.7295,66.7384,889896.0
2023-08-02 09:45:00,74.44,74.44,74.39,74.41,1682178.0,66.7474,66.7474,66.7026,66.7205,1682178.0
2023-08-02 09:50:00,74.42,74.42,74.35,74.37,849070.0,66.7295,66.7295,66.6667,66.6846,849070.0
2023-08-02 09:55:00,74.37,74.4,74.36,74.39,257452.0,66.6846,66.7115,66.6757,66.7026,257452.0
2023-08-02 10:00:00,74.39,74.39,74.35,74.37,517332.0,66.7026,66.7026,66.6667,66.6846,517332.0
2023-08-02 10:05:00,74.36,74.37,74.33,74.33,264014.0,66.6757,66.6846,66.6488,66.6488,264014.0
2023-08-02 10:10:00,74.33,74.33,74.32,74.32,202859.0,66.6488,66.6488,66.6398,66.6398,202859.0
2023-08-02 10:15:00,74.32,74.33,74.28,74.31,694114.0,66.6398,66.6488,66.6039,66.6308,694114.0
2023-08-02 10:20:00,74.31,74.37,74.3,74.35,471705.0,66.6308,66.6846,66.6219,66.6667,471705.0
2023-08-02 10:25:00,74.36,74.36,74.35,74.36,237029.0,66.6757,66.6757,66.6667,66.6757,237029.0
2023-08-02 10:30:00,74.36,74.4,74.35,74.4,268835.0,66.6757,66.7115,66.6667,66.7115,268835.0
2023-08-02 10:35:00,74.39,74.4,74.36,74.37,535945.0,66.7026,66.7115,66.6757,66.6846,535945.0
2023-08-02 10:40:00,74.37,74.37,74.34,74.34,377928.0,66.6846,66.6846,66.6577,66.6577,377928.0
2023-08-02 10:45:00,74.34,74.35,74.3,74.31,622901.0,66.6577,66.6667,66.6219,66.6308,622901.0
2023-08-02 10:50:00,74.31,74.32,74.28,74.28,462903.0,66.6308,66.6398,66.6039,66.6039,462903.0
2023-08-02 10:55:00,74.28,74.29,74.26,74.27,536621.0,66.6039,66.6129,66.586,66.595,536621.0
2023-08-02 11:00:00,74.27,74.29,74.26,74.29,919848.0,66.595,66.6129,66.586,66.6129,919848.0
2023-08-02 11:05:00,74.29,74.32,74.28,74.31,359636.0,66.6129,66.6398,66.6039,66.6308,359636.0
2023-08-02 11:10:00,74.31,74.33,74.31,74.31,137186.0,66.6308,66.6488,66.6308,66.6308,137186.0
2023-08-02 11:15:00,74.31,74.32,74.29,74.29,194541.0,66.6308,66.6398,66.6129,66.6129,194541.0
2023-08-02 11:20:00,74.29,74.32,74.29,74.31,200318.0,66.6129,66.6398,66.6129,66.6308,200318.0
2023-08-02 11:25:00,74.31,74.35,74.31,74.34,374904.0,66.6308,66.6667,66.6308,66.6577,374904.0
2023-08-02 11:30:00,74.34,74.37,74.33,74.37,172822.0,66.6577,66.6846,66.6488,66.6846,172822.0
2023-08-02 11:35:00,74.37,74.4,74.36,74.37,571385.0,66.6846,66.7115,66.6757,66.6846,571385.0
2023-08-02 11:40:00,74.37,74.37,74.34,74.34,351452.0,66.6846,66.6846,66.6577,66.6577,351452.0
2023-08-02 11:45:00,74.34,74.35,74.32,74.34,886523.0,66.6577,66.6667,66.6398,66.6577,886523.0
2023-08-02 11:50:00,74.34,74.38,74.33,74.36,355814.0,66.6577,66.6936,66.6488,66.6757,355814.0
2023-08-02 11:55:00,74.37,74.37,74.33,74.33,174949.0,66.6846,66.6846,66.6488,66.6488,174949.0
2023-08-02 12:00:00,74.34,74.35,74.32,74.33,304655.0,66.6577,66.6667,66.6398,66.6488,304655.0
2023-08-02 12:05:00,74.33,74.36,74.32,74.34,328384.0,66.6488,66.6757,66.6398,66.6577,328384.0
2023-08-02 12:10:00,74.34,74.35,74.33,74.34,220972.0,66.6577,66.6667,66.6488,66.6577,220972.0
2023-08-02 12:15:00,74.34,74.38,74.34,74.38,372916.0,66.6577,66.6936,66.6577,66.6936,372916.0
2023-08-02 12:20:00,74.38,74.39,74.36,74.36,170935.0,66.6936,66.7026,66.6757,66.6757,170935.0
2023-08-02 12:25:00,74.36,74.38,74.36,74.37,46828.0,66.6757,66.6936,66.6757,66.6846,46828.0
2023-08-02 12:30:00,74.38,74.38,74.36,74.38,260989.0,66.6936,66.6936,66.6757,66.6936,260989.0
2023-08-02 12:35:00,74.38,74.4,74.37,74.39,248588.0,66.6936,66.7115,66.6846,66.7026,248588.0
2023-08-02 12:40:00,74.4,74.4,74.38,74.39,146747.0,66.7115,66.7115,66.6936,66.7026,146747.0
2023-08-02 12:45:00,74.39,74.39,74.35,74.36,773566.0,66.7026,66.7026,66.6667,66.6757,773566.0
2023-08-02 12:50:00,74.35,74.36,74.34,74.35,216513.0,66.6667,66.6757,66.6577,66.6667,216513.0
2023-08-02 12:55:00,74.35,74.37,74.34,74.37,114119.0,66.6667,66.6846,66.6577,66.6846,114119.0
2023-08-02 13:00:00,74.37,74.38,74.36,74.37,157140.0,66.6846,66.6936,66.6757,66.6846,157140.0
2023-08-02 13:05:00,74.38,74.39,74.37,74.38,277306.0,66.6936,66.7026,66.6846,66.6936,277306.0
2023-08-02 13:10:00,74.38,74.4,74.37,74.38,339970.0,66.6936,66.7115,66.6846,66.6936,339970.0
2023-08-02 13:15:00,74.38,74.39,74.37,74.39,146011.0,66.6936,66.7026,66.6846,66.7026,146011.0
2023-08-02 13:20:00,74.39,74.4,74.38,74.4,71671.0,66.7026,66.7115,66.6936,66.7115,71671.0
2023-08-02 13:25:00,74.4,74.43,74.39,74.43,176181.0,66.7115,66.7384,66.7026,66.7384,176181.0
2023-08-02 13:30:00,74.42,74.45,74.42,74.44,395703.0,66.7295,66.7564,66.7295,66.7474,395703.0
2023-08-02 13:35:00,74.43,74.44,74.43,74.44,227808.0,66.7384,66.7474,66.7384,66.7474,227808.0
2023-08-02 13:40:00,74.44,74.44,74.42,74.42,580070.0,66.7474,66.7474,66.7295,66.7295,580070.0
2023-08-02 13:45:00,74.42,74.44,74.42,74.42,151543.0,66.7295,66.7474,66.7295,66.7295,151543.0
2023-08-02 13:50:00,74.43,74.43,74.41,74.41,394119.0,66.7384,66.7384,66.7205,66.7205,394119.0
2023-08-02 13:55:00,74.41,74.43,74.41,74.42,533780.0,66.7205,66.7384,66.7205,66.7295,533780.0
2023-08-02 14:00:00,74.43,74.43,74.41,74.42,429830.0,66.7384,66.7384,66.7205,66.7295,429830.0
2023-08-02 14:05:00,74.43,74.43,74.42,74.42,84403.0,66.7384,66.7384,66.7295,66.7295,84403.0
2023-08-02 14:10:00,74.42,74.44,74.41,74.44,277884.0,66.7295,66.7474,66.7205,66.7474,277884.0
2023-08-02 14:15:00,74.44,74.46,74.43,74.45,376994.0,66.7474,66.7653,66.7384,66.7564,376994.0
2023-08-02 14:20:00,74.45,74.46,74.45,74.45,267100.0,66.7564,66.7653,66.7564,66.7564,267100.0
2023-08-02 14:25:00,74.45,74.46,74.44,74.45,416667.0,66.7564,66.7653,66.7474,66.7564,416667.0
2023-08-02 14:30:00,74.45,74.47,74.45,74.47,698330.0,66.7564,66.7743,66.7564,66.7743,698330.0
2023-08-02 14:35:00,74.47,74.47,74.46,74.47,102830.0,66.7743,66.7743,66.7653,66.7743,102830.0
2023-08-02 14:40:00,74.46,74.48,74.44,74.45,605272.0,66.7653,66.7833,66.7474,66.7564,605272.0
2023-08-02 14:45:00,74.45,74.47,74.44,74.46,155679.0,66.7564,66.7743,66.7474,66.7653,155679.0
2023-08-02 14:50:00,74.46,74.47,74.45,74.47,131334.0,66.7653,66.7743,66.7564,66.7743,131334.0
2023-08-02 14:55:00,74.47,74.47,74.45,74.46,103125.0,66.7743,66.7743,66.7564,66.7653,103125.0
2023-08-02 15:00:00,74.45,74.48,74.45,74.48,158008.0,66.7564,66.7833,66.7564,66.7833,158008.0
2023-08-02 15:05:00,74.47,74.48,74.45,74.45,267175.0,66.7743,66.7833,66.7564,66.7564,267175.0
2023-08-02 15:10:00,74.45,74.46,74.43,74.43,231936.0,66.7564,66.7653,66.7384,66.7384,231936.0
2023-08-02 15:15:00,74.44,74.44,74.41,74.43,458534.0,66.7474,66.7474,66.7205,66.7384,458534.0
2023-08-02 15:20:00,74.43,74.44,74.42,74.44,270847.0,66.7384,66.7474,66.7295,66.7474,270847.0
2023-08-02 15:25:00,74.44,74.44,74.43,74.44,247745.0,66.7474,66.7474,66.7384,66.7474,247745.0
2023-08-02 15:30:00,74.44,74.46,74.43,74.44,609307.0,66.7474,66.7653,66.7384,66.7474,609307.0
2023-08-02 15:35:00,74.45,74.47,74.44,74.45,246078.0,66.7564,66.7743,66.7474,66.7564,246078.0
2023-08-02 15:40:00,74.45,74.48,74.45,74.47,349738.0,66.7564,66.7833,66.7564,66.7743,349738.0
2023-08-02 15:45:00,74.47,74.48,74.46,74.48,269841.0,66.7743,66.7833,66.7653,66.7833,269841.0
2023-08-02 15:50:00,74.48,74.52,74.46,74.49,904754.0,66.7833,66.8191,66.7653,66.7922,904754.0
2023-08-02 15:55:00,74.5,74.5,74.44,74.45,1744752.0,66.8012,66.8012,66.7474,66.7564,1744752.0
2023-08-03 09:30:00,74.21,74.21,74.1,74.11,1369010.0,66.5412,66.5412,66.4425,66.4515,1369010.0
2023-08-03 09:35:00,74.12,74.15,74.1,74.13,419828.0,66.4605,66.4874,66.4425,66.4694,419828.0
2023-08-03 09:40:00,74.13,74.14,74.1,74.13,890607.0,66.4694,66.4784,66.4425,66.4694,890607.0
2023-08-03 09:45:00,74.12,74.15,74.1,74.14,862347.0,66.4605,66.4874,66.4425,66.4784,862347.0
2023-08-03 09:50:00,74.14,74.16,74.11,74.12,664959.0,66.4784,66.4963,66.4515,66.4605,664959.0
2023-08-03 09:55:00,74.11,74.12,74.09,74.1,404588.0,66.4515,66.4605,66.4336,66.4425,404588.0
2023-08-03 10:00:00,74.09,74.17,74.09,74.15,423429.0,66.4336,66.5053,66.4336,66.4874,423429.0
2023-08-03 10:05:00,74.16,74.17,74.12,74.13,196529.0,66.4963,66.5053,66.4605,66.4694,196529.0
2023-08-03 10:10:00,74.13,74.16,74.11,74.14,183967.0,66.4694,66.4963,66.4515,66.4784,183967.0
2023-08-03 10:15:00,74.13,74.14,74.11,74.13,321171.0,66.4694,66.4784,66.4515,66.4694,321171.0
2023-08-03 10:20:00,74.13,74.13,74.09,74.09,348396.0,66.4694,66.4694,66.4336,66.4336,348396.0
2023-08-03 10:25:00,74.09,74.12,74.09,74.11,389804.0,66.4336,66.4605,66.4336,66.4515,389804.0
2023-08-03 10:30:00,74.11,74.14,74.09,74.14,345828.0,66.4515,66.4784,66.4336,66.4784,345828.0
2023-08-03 10:35:00,74.13,74.18,74.13,74.16,366275.0,66.4694,66.5143,66.4694,66.4963,366275.0
2023-08-03 10:40:00,74.16,74.18,74.14,74.18,215921.0,66.4963,66.5143,66.4784,66.5143,215921.0
2023-08-03 10:45:00,74.17,74.21,74.17,74.21,575743.0,66.5053,66.5412,66.5053,66.5412,575743.0
2023-08-03 10:50:00,74.2,74.21,74.17,74.17,826362.0,66.5322,66.5412,66.5053,66.5053,826362.0
2023-08-03 10:55:00,74.17,74.2,74.16,74.2,234129.0,66.5053,66.5322,66.4963,66.5322,234129.0
2023-08-03 11:00:00,74.2,74.22,74.19,74.2,948883.0,66.5322,66.5501,66.5232,66.5322,948883.0
2023-08-03 11:05:00,74.2,74.2,74.18,74.19,185813.0,66.5322,66.5322,66.5143,66.5232,185813.0
2023-08-03 11:10:00,74.19,74.22,74.18,74.21,459560.0,66.5232,66.5501,66.5143,66.5412,459560.0
2023-08-03 11:15:00,74.21,74.24,74.2,74.22,268988.0,66.5412,66.5681,66.5322,66.5501,268988.0
2023-08-03 11:20:00,74.23,74.23,74.18,74.2,488653.0,66.5591,66.5591,66.5143,66.5322,488653.0
2023-08-03 11:25:00,74.2,74.23,74.2,74.23,578302.0,66.5322,66.5591,66.5322,66.5591,578302.0
2023-08-03 11:30:00,74.23,74.25,74.22,74.25,138069.0,66.5591,66.577,66.5501,66.577,138069.0
2023-08-03 11:35:00,74.25,74.25,74.22,74.23,308410.0,66.577,66.577,66.5501,66.5591,308410.0
2023-08-03 11:40:00,74.23,74.26,74.22,74.26,404770.0,66.5591,66.586,66.5501,66.586,404770.0
2023-08-03 11:45:00,74.25,74.26,74.21,74.23,178371.0,66.577,66.586,66.5412,66.5591,178371.0
2023-08-03 11:50:00,74.23,74.24,74.22,74.23,106604.0,66.5591,66.5681,66.5501,66.5591,106604.0
2023-08-03 11:55:00,74.23,74.24,74.19,74.19,116431.0,66.5591,66.5681,66.5232,66.5232,116431.0
2023-08-03 12:00:00,74.2,74.24,74.19,74.24,154074.0,66.5322,66.5681,66.5232,66.5681,154074.0
2023-08-03 12:05:00,74.24,74.26,74.23,74.25,95233.0,66.5681,66.586,66.5591,66.577,95233.0
2023-08-03 12:10:00,74.25,74.28,74.25,74.28,129068.0,66.577,66.6039,66.577,66.6039,129068.0
2023-08-03 12:15:00,74.28,74.31,74.27,74.31,233711.0,66.6039,66.6308,66.595,66.6308,233711.0
2023-08-03 12:20:00,74.31,74.33,74.28,74.3,558788.0,66.6308,66.6488,66.6039,66.6219,558788.0
2023-08-03 12:25:00,74.29,74.29,74.27,74.28,221939.0,66.6129,66.6129,66.595,66.6039,221939.0
2023-08-03 12:30:00,74.29,74.29,74.27,74.28,172729.0,66.6129,66.6129,66.595,66.6039,172729.0
2023-08-03 12:35:00,74.28,74.3,74.27,74.28,111389.0,66.6039,66.6219,66.595,66.6039,111389.0
2023-08-03 12:40:00,74.29,74.32,74.28,74.31,247066.0,66.6129,66.6398,66.6039,66.6308,247066.0
2023-08-03 12:45:00,74.31,74.35,74.31,74.34,440533.0,66.6308,66.6667,66.6308,66.6577,440533.0
2023-08-03 12:50:00,74.34,74.36,74.33,74.34,149272.0,66.6577,66.6757,66.6488,66.6577,149272.0
2023-08-03 12:55:00,74.34,74.35,74.33,74.34,201774.0,66.6577,66.6667,66.6488,66.6577,201774.0
2023-08-03 13:00:00,74.34,74.34,74.31,74.31,287954.0,66.6577,66.6577,66.6308,66.6308,287954.0
2023-08-03 13:05:00,74.31,74.31,74.27,74.28,239761.0,66.6308,66.6308,66.595,66.6039,239761.0
2023-08-03 13:10:00,74.28,74.29,74.27,74.29,113690.0,66.6039,66.6129,66.595,66.6129,113690.0
2023-08-03 13:15:00,74.28,74.29,74.27,74.28,54351.0,66.6039,66.6129,66.595,66.6039,54351.0
2023-08-03 13:20:00,74.28,74.29,74.27,74.27,378554.0,66.6039,66.6129,66.595,66.595,378554.0
2023-08-03 13:25:00,74.27,74.27,74.21,74.24,556610.0,66.595,66.595,66.5412,66.5681,556610.0
2023-08-03 13:30:00,74.23,74.25,74.21,74.22,143866.0,66.5591,66.577,66.5412,66.5501,143866.0
2023-08-03 13:35:00,74.22,74.23,74.21,74.23,185159.0,66.5501,66.5591,66.5412,66.5591,185159.0
2023-08-03 13:40:00,74.23,74.23,74.21,74.21,375575.0,66.5591,66.5591,66.5412,66.5412,375575.0
2023-08-03 13:45:00,74.21,74.22,74.19,74.22,380149.0,66.5412,66.5501,66.5232,66.5501,380149.0
2023-08-03 13:50:00,74.22,74.22,74.2,74.2,169596.0,66.5501,66.5501,66.5322,66.5322,169596.0
2023-08-03 13:55:00,74.21,74.21,74.18,74.2,125088.0,66.5412,66.5412,66.5143,66.5322,125088.0
2023-08-03 14:00:00,74.2,74.22,74.19,74.22,138045.0,66.5322,66.5501,66.5232,66.5501,138045.0
2023-08-03 14:05:00,74.22,74.22,74.2,74.2,111832.0,66.5501,66.5501,66.5322,66.5322,111832.0
2023-08-03 14:10:00,74.2,74.22,74.19,74.22,198169.0,66.5322,66.5501,66.5232,66.5501,198169.0
2023-08-03 14:15:00,74.22,74.25,74.21,74.25,188848.0,66.5501,66.577,66.5412,66.577,188848.0
2023-08-03 14:20:00,74.25,74.28,74.24,74.28,300596.0,66.577,66.6039,66.5681,66.6039,300596.0
2023-08-03 14:25:00,74.28,74.28,74.25,74.26,450136.0,66.6039,66.6039,66.577,66.586,450136.0
2023-08-03 14:30:00,74.27,74.27,74.26,74.26,102233.0,66.595,66.595,66.586,66.586,102233.0
2023-08-03 14:35:00,74.27,74.27,74.24,74.26,263642.0,66.595,66.595,66.5681,66.586,263642.0
2023-08-03 14:40:00,74.26,74.28,74.25,74.26,254465.0,66.586,66.6039,66.577,66.586,254465.0
2023-08-03 14:45:00,74.26,74.28,74.25,74.27,173229.0,66.586,66.6039,66.577,66.595,173229.0
2023-08-03 14:50:00,74.27,74.28,74.26,74.28,82163.0,66.595,66.6039,66.586,66.6039,82163.0
2023-08-03 14:55:00,74.28,74.28,74.26,74.27,253119.0,66.6039,66.6039,66.586,66.595,253119.0
2023-08-03 15:00:00,74.27,74.27,74.25,74.26,103576.0,66.595,66.595,66.577,66.586,103576.0
2023-08-03 15:05:00,74.25,74.26,74.22,74.23,164714.0,66.577,66.586,66.5501,66.5591,164714.0
2023-08-03 15:10:00,74.23,74.23,74.2,74.2,212837.0,66.5591,66.5591,66.5322,66.5322,212837.0
2023-08-03 15:15:00,74.2,74.23,74.2,74.23,139283.0,66.5322,66.5591,66.5322,66.5591,139283.0
2023-08-03 15:20:00,74.23,74.24,74.22,74.23,172020.0,66.5591,66.5681,66.5501,66.5591,172020.0
2023-08-03 15:25:00,74.23,74.23,74.21,74.22,117530.0,66.5591,66.5591,66.5412,66.5501,117530.0
2023-08-03 15:30:00,74.22,74.23,74.21,74.23,113775.0,66.5501,66.5591,66.5412,66.5591,113775.0
2023-08-03 15:35:00,74.23,74.23,74.22,74.23,168255.0,66.5591,66.5591,66.5501,66.5591,168255.0
2023-08-03 15:40:00,74.23,74.24,74.22,74.23,336698.0,66.5591,66.5681,66.5501,66.5591,336698.0
2023-08-03 15:45:00,74.23,74.25,74.22,74.23,473459.0,66.5591,66.577,66.5501,66.5591,473459.0
2023-08-03 15:50:00,74.23,74.24,74.22,74.23,701583.0,66.5591,66.5681,66.5501,66.5591,701583.0
2023-08-03 15:55:00,74.23,74.23,74.21,74.22,1310643.0,66.5591,66.5591,66.5412,66.5501,1310643.0
2023-08-04 09:30:00,74.65,74.71,74.59,74.69,696220.0,66.9357,66.9895,66.8819,66.9716,696220.0
2023-08-04 09:35:00,74.69,74.75,74.69,74.72,887526.0,66.9716,67.0254,66.9716,66.9985,887526.0
2023-08-04 09:40:00,74.72,74.74,74.68,74.71,623035.0,66.9985,67.0164,66.9626,66.9895,623035.0
2023-08-04 09:45:00,74.72,74.77,74.69,74.74,399699.0,66.9985,67.0433,66.9716,67.0164,399699.0
2023-08-04 09:50:00,74.75,74.76,74.66,74.66,789052.0,67.0254,67.0343,66.9447,66.9447,789052.0
2023-08-04 09:55:00,74.66,74.66,74.59,74.63,596131.0,66.9447,66.9447,66.8819,66.9178,596131.0
2023-08-04 10:00:00,74.64,74.66,74.6,74.61,550129.0,66.9267,66.9447,66.8909,66.8998,550129.0
2023-08-04 10:05:00,74.61,74.63,74.57,74.63,756322.0,66.8998,66.9178,66.864,66.9178,756322.0
2023-08-04 10:10:00,74.63,74.66,74.62,74.66,671965.0,66.9178,66.9447,66.9088,66.9447,671965.0
2023-08-04 10:15:00,74.66,74.71,74.65,74.7,525639.0,66.9447,66.9895,66.9357,66.9805,525639.0
2023-08-04 10:20:00,74.7,74.76,74.68,74.76,768489.0,66.9805,67.0343,66.9626,67.0343,768489.0
2023-08-04 10:25:00,74.76,74.76,74.72,74.73,732265.0,67.0343,67.0343,66.9985,67.0074,732265.0
2023-08-04 10:30:00,74.73,74.78,74.73,74.76,832165.0,67.0074,67.0523,67.0074,67.0343,832165.0
2023-08-04 10:35:00,74.77,74.79,74.74,74.75,607287.0,67.0433,67.0612,67.0164,67.0254,607287.0
2023-08-04 10:40:00,74.75,74.77,74.73,74.76,342862.0,67.0254,67.0433,67.0074,67.0343,342862.0
2023-08-04 10:45:00,74.76,74.76,74.73,74.75,253726.0,67.0343,67.0343,67.0074,67.0254,253726.0
2023-08-04 10:50:00,74.74,74.76,74.73,74.75,207910.0,67.0164,67.0343,67.0074,67.0254,207910.0
2023-08-04 10:55:00,74.74,74.75,74.71,74.73,292615.0,67.0164,67.0254,66.9895,67.0074,292615.0
2023-08-04 11:00:00,74.74,74.74,74.71,74.73,239167.0,67.0164,67.0164,66.9895,67.0074,239167.0
2023-08-04 11:05:00,74.73,74.75,74.73,74.74,336916.0,67.0074,67.0254,67.0074,67.0164,336916.0
2023-08-04 11:10:00,74.75,74.76,74.73,74.74,56049.0,67.0254,67.0343,67.0074,67.0164,56049.0
2023-08-04 11:15:00,74.73,74.75,74.73,74.75,63106.0,67.0074,67.0254,67.0074,67.0254,63106.0
2023-08-04 11:20:00,74.75,74.79,74.74,74.79,199828.0,67.0254,67.0612,67.0164,67.0612,199828.0
2023-08-04 11:25:00,74.79,74.8,74.78,74.78,153537.0,67.0612,67.0702,67.0523,67.0523,153537.0
2023-08-04 11:30:00,74.78,74.81,74.78,74.8,280191.0,67.0523,67.0792,67.0523,67.0702,280191.0
2023-08-04 11:35:00,74.8,74.83,74.79,74.82,248545.0,67.0702,67.0971,67.0612,67.0881,248545.0
2023-08-04 11:40:00,74.82,74.84,74.8,74.84,264445.0,67.0881,67.1061,67.0702,67.1061,264445.0
2023-08-04 11:45:00,74.84,74.86,74.84,74.86,1020881.0,67.1061,67.124,67.1061,67.124,1020881.0
2023-08-04 11:50:00,74.86,74.89,74.85,74.87,349956.0,67.124,67.1509,67.115,67.133,349956.0
2023-08-04 11:55:00,74.88,74.88,74.85,74.87,189561.0,67.1419,67.1419,67.115,67.133,189561.0
2023-08-04 12:00:00,74.87,74.91,74.86,74.91,719968.0,67.133,67.1688,67.124,67.1688,719968.0
2023-08-04 12:05:00,74.91,74.91,74.87,74.88,323119.0,67.1688,67.1688,67.133,67.1419,323119.0
2023-08-04 12:10:00,74.88,74.88,74.87,74.88,241537.0,67.1419,67.1419,67.133,67.1419,241537.0
2023-08-04 12:15:00,74.88,74.89,74.87,74.88,192269.0,67.1419,67.1509,67.133,67.1419,192269.0
2023-08-04 12:20:00,74.88,74.89,74.87,74.89,770492.0,67.1419,67.1509,67.133,67.1509,770492.0
2023-08-04 12:25:00,74.88,74.91,74.88,74.89,457656.0,67.1419,67.1688,67.1419,67.1509,457656.0
2023-08-04 12:30:00,74.9,74.9,74.88,74.88,205148.0,67.1599,67.1599,67.1419,67.1419,205148.0
2023-08-04 12:35:00,74.89,74.9,74.88,74.9,120400.0,67.1509,67.1599,67.1419,67.1599,120400.0
2023-08-04 12:40:00,74.9,74.9,74.87,74.9,310358.0,67.1599,67.1599,67.133,67.1599,310358.0
2023-08-04 12:45:00,74.9,74.94,74.89,74.94,234036.0,67.1599,67.1957,67.1509,67.1957,234036.0
2023-08-04 12:50:00,74.94,74.94,74.93,74.94,58530.0,67.1957,67.1957,67.1868,67.1957,58530.0
2023-08-04 12:55:00,74.94,74.94,74.91,74.92,504416.0,67.1957,67.1957,67.1688,67.1778,504416.0
2023-08-04 13:00:00,74.92,74.93,74.87,74.88,440565.0,67.1778,67.1868,67.133,67.1419,440565.0
2023-08-04 13:05:00,74.88,74.88,74.85,74.87,325354.0,67.1419,67.1419,67.115,67.133,325354.0
2023-08-04 13:10:00,74.87,74.89,74.86,74.89,221635.0,67.133,67.1509,67.124,67.1509,221635.0
2023-08-04 13:15:00,74.89,74.91,74.88,74.91,495962.0,67.1509,67.1688,67.1419,67.1688,495962.0
2023-08-04 13:20:00,74.91,74.91,74.88,74.89,159465.0,67.1688,67.1688,67.1419,67.1509,159465.0
2023-08-04 13:25:00,74.9,74.9,74.86,74.87,168679.0,67.1599,67.1599,67.124,67.133,168679.0
2023-08-04 13:30:00,74.87,74.9,74.87,74.89,115217.0,67.133,67.1599,67.133,67.1509,115217.0
2023-08-04 13:35:00,74.89,74.89,74.86,74.86,168935.0,67.1509,67.1509,67.124,67.124,168935.0
2023-08-04 13:40:00,74.86,74.87,74.85,74.85,332995.0,67.124,67.133,67.115,67.115,332995.0
2023-08-04 13:45:00,74.85,74.87,74.85,74.86,147976.0,67.115,67.133,67.115,67.124,147976.0
2023-08-04 13:50:00,74.86,74.86,74.84,74.84,170421.0,67.124,67.124,67.1061,67.1061,170421.0
2023-08-04 13:55:00,74.84,74.85,74.82,74.83,246373.0,67.1061,67.115,67.0881,67.0971,246373.0
2023-08-04 14:00:00,74.82,74.83,74.77,74.77,466428.0,67.0881,67.0971,67.0433,67.0433,466428.0
2023-08-04 14:05:00,74.77,74.79,74.76,74.78,300002.0,67.0433,67.0612,67.0343,67.0523,300002.0
2023-08-04 14:10:00,74.78,74.8,74.77,74.8,322328.0,67.0523,67.0702,67.0433,67.0702,322328.0
2023-08-04 14:15:00,74.8,74.8,74.75,74.77,347561.0,67.0702,67.0702,67.0254,67.0433,347561.0
2023-08-04 14:20:00,74.77,74.77,74.74,74.75,579995.0,67.0433,67.0433,67.0164,67.0254,579995.0
2023-08-04 14:25:00,74.74,74.75,74.73,74.75,924272.0,67.0164,67.0254,67.0074,67.0254,924272.0
2023-08-04 14:30:00,74.74,74.75,74.71,74.72,539908.0,67.0164,67.0254,66.9895,66.9985,539908.0
2023-08-04 14:35:00,74.72,74.73,74.7,74.7,408534.0,66.9985,67.0074,66.9805,66.9805,408534.0
2023-08-04 14:40:00,74.7,74.71,74.67,74.69,716291.0,66.9805,66.9895,66.9536,66.9716,716291.0
2023-08-04 14:45:00,74.69,74.69,74.66,74.67,486615.0,66.9716,66.9716,66.9447,66.9536,486615.0
2023-08-04 14:50:00,74.68,74.71,74.65,74.67,666723.0,66.9626,66.9895,66.9357,66.9536,666723.0
2023-08-04 14:55:00,74.67,74.68,74.62,74.66,719820.0,66.9536,66.9626,66.9088,66.9447,719820.0
2023-08-04 15:00:00,74.65,74.7,74.65,74.67,280619.0,66.9357,66.9805,66.9357,66.9536,280619.0
2023-08-04 15:05:00,74.67,74.68,74.65,74.66,167918.0,66.9536,66.9626,66.9357,66.9447,167918.0
2023-08-04 15:10:00,74.65,74.71,74.65,74.71,852441.0,66.9357,66.9895,66.9357,66.9895,852441.0
2023-08-04 15:15:00,74.71,74.73,74.7,74.7,219425.0,66.9895,67.0074,66.9805,66.9805,219425.0
2023-08-04 15:20:00,74.7,74.71,74.67,74.69,364350.0,66.9805,66.9895,66.9536,66.9716,364350.0
2023-08-04 15:25:00,74.69,74.71,74.68,74.71,227743.0,66.9716,66.9895,66.9626,66.9895,227743.0
2023-08-04 15:30:00,74.71,74.72,74.67,74.69,413350.0,66.9895,66.9985,66.9536,66.9716,413350.0
2023-08-04 15:35:00,74.69,74.7,74.65,74.67,594784.0,66.9716,66.9805,66.9357,66.9536,594784.0
2023-08-04 15:40:00,74.67,74.68,74.65,74.66,257759.0,66.9536,66.9626,66.9357,66.9447,257759.0
2023-08-04 15:45:00,74.66,74.67,74.63,74.65,543500.0,66.9447,66.9536,66.9178,66.9357,543500.0
2023-08-04 15:50:00,74.65,74.65,74.63,74.65,465043.0,66.9357,66.9357,66.9178,66.9357,465043.0
2023-08-04 15:55:00,74.64,74.67,74.63,74.65,1185533.0,66.9267,66.9536,66.9178,66.9357,1185533.0
2023-08-07 09:30:00,74.79,74.83,74.78,74.82,409938.0,67.0612,67.0971,67.0523,67.0881,409938.0
2023-08-07 09:35:00,74.82,74.84,74.8,74.81,293294.0,67.0881,67.1061,67.0702,67.0792,293294.0
2023-08-07 09:40:00,74.81,74.83,74.8,74.81,227890.0,67.0792,67.0971,67.0702,67.0792,227890.0
2023-08-07 09:45:00,74.81,74.83,74.77,74.78,505790.0,67.0792,67.0971,67.0433,67.0523,505790.0
2023-08-07 09:50:00,74.77,74.8,74.75,74.78,297609.0,67.0433,67.0702,67.0254,67.0523,297609.0
2023-08-07 09:55:00,74.77,74.78,74.7,74.7,139310.0,67.0433,67.0523,66.9805,66.9805,139310.0
2023-08-07 10:00:00,74.7,74.71,74.67,74.68,422844.0,66.9805,66.9895,66.9536,66.9626,422844.0
2023-08-07 10:05:00,74.68,74.74,74.67,74.73,189122.0,66.9626,67.0164,66.9536,67.0074,189122.0
2023-08-07 10:10:00,74.73,74.73,74.71,74.73,117414.0,67.0074,67.0074,66.9895,67.0074,117414.0
2023-08-07 10:15:00,74.73,74.77,74.73,74.76,285618.0,67.0074,67.0433,67.0074,67.0343,285618.0
2023-08-07 10:20:00,74.76,74.78,74.74,74.78,107925.0,67.0343,67.0523,67.0164,67.0523,107925.0
2023-08-07 10:25:00,74.78,74.79,74.75,74.76,232210.0,67.0523,67.0612,67.0254,67.0343,232210.0
2023-08-07 10:30:00,74.76,74.76,74.72,74.73,213305.0,67.0343,67.0343,66.9985,67.0074,213305.0
2023-08-07 10:35:00,74.73,74.76,74.72,74.75,172123.0,67.0074,67.0343,66.9985,67.0254,172123.0
2023-08-07 10:40:00,74.74,74.77,74.73,74.73,293810.0,67.0164,67.0433,67.0074,67.0074,293810.0
2023-08-07 10:45:00,74.73,74.74,74.72,74.73,135545.0,67.0074,67.0164,66.9985,67.0074,135545.0
2023-08-07 10:50:00,74.74,74.74,74.68,74.69,133958.0,67.0164,67.0164,66.9626,66.9716,133958.0
2023-08-07 10:55:00,74.68,74.69,74.67,74.67,149666.0,66.9626,66.9716,66.9536,66.9536,149666.0
2023-08-07 11:00:00,74.67,74.69,74.65,74.68,111189.0,66.9536,66.9716,66.9357,66.9626,111189.0
2023-08-07 11:05:00,74.67,74.69,74.65,74.67,324933.0,66.9536,66.9716,66.9357,66.9536,324933.0
2023-08-07 11:10:00,74.67,74.7,74.66,74.7,82971.0,66.9536,66.9805,66.9447,66.9805,82971.0
2023-08-07 11:15:00,74.7,74.7,74.65,74.66,55582.0,66.9805,66.9805,66.9357,66.9447,55582.0
2023-08-07 11:20:00,74.66,74.7,74.66,74.68,82154.0,66.9447,66.9805,66.9447,66.9626,82154.0
2023-08-07 11:25:00,74.68,74.68,74.66,74.67,78095.0,66.9626,66.9626,66.9447,66.9536,78095.0
2023-08-07 11:30:00,74.67,74.68,74.64,74.67,137968.0,66.9536,66.9626,66.9267,66.9536,137968.0
2023-08-07 11:35:00,74.66,74.68,74.65,74.66,254700.0,66.9447,66.9626,66.9357,66.9447,254700.0
2023-08-07 11:40:00,74.66,74.67,74.63,74.65,289840.0,66.9447,66.9536,66.9178,66.9357,289840.0
2023-08-07 11:45:00,74.64,74.66,74.63,74.65,183837.0,66.9267,66.9447,66.9178,66.9357,183837.0
2023-08-07 11:50:00,74.65,74.65,74.61,74.62,287240.0,66.9357,66.9357,66.8998,66.9088,287240.0
2023-08-07 11:55:00,74.62,74.66,74.61,74.64,814650.0,66.9088,66.9447,66.8998,66.9267,814650.0
2023-08-07 12:00:00,74.64,74.64,74.61,74.62,143931.0,66.9267,66.9267,66.8998,66.9088,143931.0
2023-08-07 12:05:00,74.62,74.65,74.61,74.63,292554.0,66.9088,66.9357,66.8998,66.9178,292554.0
2023-08-07 12:10:00,74.64,74.64,74.61,74.62,70698.0,66.9267,66.9267,66.8998,66.9088,70698.0
2023-08-07 12:15:00,74.62,74.63,74.6,74.63,237126.0,66.9088,66.9178,66.8909,66.9178,237126.0
2023-08-07 12:20:00,74.62,74.64,74.6,74.64,121968.0,66.9088,66.9267,66.8909,66.9267,121968.0
2023-08-07 12:25:00,74.64,74.67,74.63,74.67,269246.0,66.9267,66.9536,66.9178,66.9536,269246.0
2023-08-07 12:30:00,74.67,74.67,74.63,74.63,118974.0,66.9536,66.9536,66.9178,66.9178,118974.0
2023-08-07 12:35:00,74.64,74.66,74.63,74.64,167754.0,66.9267,66.9447,66.9178,66.9267,167754.0
2023-08-07 12:40:00,74.63,74.64,74.62,74.64,38327.0,66.9178,66.9267,66.9088,66.9267,38327.0
2023-08-07 12:45:00,74.64,74.67,74.63,74.67,156742.0,66.9267,66.9536,66.9178,66.9536,156742.0
2023-08-07 12:50:00,74.67,74.69,74.66,74.69,39393.0,66.9536,66.9716,66.9447,66.9716,39393.0
2023-08-07 12:55:00,74.69,74.7,74.67,74.68,168428.0,66.9716,66.9805,66.9536,66.9626,168428.0
2023-08-07 13:00:00,74.68,74.68,74.66,74.68,201369.0,66.9626,66.9626,66.9447,66.9626,201369.0
2023-08-07 13:05:00,74.67,74.68,74.65,74.67,389585.0,66.9536,66.9626,66.9357,66.9536,389585.0
2023-08-07 13:10:00,74.67,74.7,74.67,74.67,383551.0,66.9536,66.9805,66.9536,66.9536,383551.0
2023-08-07 13:15:00,74.67,74.68,74.66,74.67,159955.0,66.9536,66.9626,66.9447,66.9536,159955.0
2023-08-07 13:20:00,74.67,74.68,74.67,74.67,116329.0,66.9536,66.9626,66.9536,66.9536,116329.0
2023-08-07 13:25:00,74.67,74.68,74.65,74.67,126721.0,66.9536,66.9626,66.9357,66.9536,126721.0
2023-08-07 13:30:00,74.67,74.67,74.64,74.67,110432.0,66.9536,66.9536,66.9267,66.9536,110432.0
2023-08-07 13:35:00,74.67,74.68,74.66,74.67,42378.0,66.9536,66.9626,66.9447,66.9536,42378.0
2023-08-07 13:40:00,74.68,74.7,74.68,74.68,193997.0,66.9626,66.9805,66.9626,66.9626,193997.0
2023-08-07 13:45:00,74.68,74.71,74.67,74.7,103359.0,66.9626,66.9895,66.9536,66.9805,103359.0
2023-08-07 13:50:00,74.7,74.71,74.69,74.7,162075.0,66.9805,66.9895,66.9716,66.9805,162075.0
2023-08-07 13:55:00,74.71,74.73,74.7,74.73,142089.0,66.9895,67.0074,66.9805,67.0074,142089.0
2023-08-07 14:00:00,74.73,74.76,74.73,74.76,122093.0,67.0074,67.0343,67.0074,67.0343,122093.0
2023-08-07 14:05:00,74.76,74.77,74.74,74.75,162966.0,67.0343,67.0433,67.0164,67.0254,162966.0
2023-08-07 14:10:00,74.75,74.76,74.73,74.73,163057.0,67.0254,67.0343,67.0074,67.0074,163057.0
2023-08-07 14:15:00,74.73,74.75,74.73,74.75,135901.0,67.0074,67.0254,67.0074,67.0254,135901.0
2023-08-07 14:20:00,74.75,74.75,74.74,74.75,66124.0,67.0254,67.0254,67.0164,67.0254,66124.0
2023-08-07 14:25:00,74.75,74.75,74.71,74.73,213110.0,67.0254,67.0254,66.9895,67.0074,213110.0
2023-08-07 14:30:00,74.73,74.76,74.72,74.76,164279.0,67.0074,67.0343,66.9985,67.0343,164279.0
2023-08-07 14:35:00,74.76,74.78,74.75,74.77,318638.0,67.0343,67.0523,67.0254,67.0433,318638.0
2023-08-07 14:40:00,74.77,74.78,74.76,74.77,82223.0,67.0433,67.0523,67.0343,67.0433,82223.0
2023-08-07 14:45:00,74.76,74.78,74.76,74.78,90288.0,67.0343,67.0523,67.0343,67.0523,90288.0
2023-08-07 14:50:00,74.78,74.78,74.77,74.78,85245.0,67.0523,67.0523,67.0433,67.0523,85245.0
2023-08-07 14:55:00,74.78,74.79,74.77,74.79,142642.0,67.0523,67.0612,67.0433,67.0612,142642.0
2023-08-07 15:00:00,74.78,74.79,74.78,74.78,133513.0,67.0523,67.0612,67.0523,67.0523,133513.0
2023-08-07 15:05:00,74.78,74.8,74.77,74.78,224433.0,67.0523,67.0702,67.0433,67.0523,224433.0
2023-08-07 15:10:00,74.78,74.78,74.76,74.77,210213.0,67.0523,67.0523,67.0343,67.0433,210213.0
2023-08-07 15:15:00,74.77,74.78,74.75,74.77,97152.0,67.0433,67.0523,67.0254,67.0433,97152.0
2023-08-07 15:20:00,74.77,74.78,74.77,74.78,76248.0,67.0433,67.0523,67.0433,67.0523,76248.0
2023-08-07 15:25:00,74.78,74.79,74.77,74.77,64863.0,67.0523,67.0612,67.0433,67.0433,64863.0
2023-08-07 15:30:00,74.78,74.79,74.77,74.78,89134.0,67.0523,67.0612,67.0433,67.0523,89134.0
2023-08-07 15:35:00,74.78,74.79,74.77,74.78,177594.0,67.0523,67.0612,67.0433,67.0523,177594.0
2023-08-07 15:40:00,74.78,74.79,74.77,74.78,185606.0,67.0523,67.0612,67.0433,67.0523,185606.0
2023-08-07 15:45:00,74.77,74.78,74.76,74.78,212197.0,67.0433,67.0523,67.0343,67.0523,212197.0
2023-08-07 15:50:00,74.78,74.8,74.77,74.8,178459.0,67.0523,67.0702,67.0433,67.0702,178459.0
2023-08-07 15:55:00,74.8,74.81,74.77,74.8,1017656.0,67.0702,67.0792,67.0433,67.0702,1017656.0
2023-08-08 09:30:00,74.74,74.74,74.67,74.69,361418.0,67.0164,67.0164,66.9536,66.9716,361418.0
2023-08-08 09:35:00,74.69,74.74,74.67,74.74,263918.0,66.9716,67.0164,66.9536,67.0164,263918.0
2023-08-08 09:40:00,74.73,74.74,74.7,74.72,201216.0,67.0074,67.0164,66.9805,66.9985,201216.0
2023-08-08 09:45:00,74.71,74.76,74.7,74.73,714607.0,66.9895,67.0343,66.9805,67.0074,714607.0
2023-08-08 09:50:00,74.72,74.77,74.72,74.76,366911.0,66.9985,67.0433,66.9985,67.0343,366911.0
2023-08-08 09:55:00,74.76,74.76,74.72,74.73,610040.0,67.0343,67.0343,66.9985,67.0074,610040.0
2023-08-08 10:00:00,74.73,74.74,74.71,74.73,479718.0,67.0074,67.0164,66.9895,67.0074,479718.0
2023-08-08 10:05:00,74.73,74.73,74.7,74.72,182967.0,67.0074,67.0074,66.9805,66.9985,182967.0
2023-08-08 10:10:00,74.72,74.73,74.69,74.7,188559.0,66.9985,67.0074,66.9716,66.9805,188559.0
2023-08-08 10:15:00,74.7,74.71,74.69,74.69,328406.0,66.9805,66.9895,66.9716,66.9716,328406.0
2023-08-08 10:20:00,74.69,74.7,74.68,74.68,222632.0,66.9716,66.9805,66.9626,66.9626,222632.0
2023-08-08 10:25:00,74.68,74.7,74.68,74.7,234821.0,66.9626,66.9805,66.9626,66.9805,234821.0
2023-08-08 10:30:00,74.7,74.7,74.66,74.67,254029.0,66.9805,66.9805,66.9447,66.9536,254029.0
2023-08-08 10:35:00,74.67,74.69,74.66,74.69,213089.0,66.9536,66.9716,66.9447,66.9716,213089.0
2023-08-08 10:40:00,74.69,74.71,74.67,74.7,307611.0,66.9716,66.9895,66.9536,66.9805,307611.0
2023-08-08 10:45:00,74.7,74.71,74.69,74.7,175828.0,66.9805,66.9895,66.9716,66.9805,175828.0
2023-08-08 10:50:00,74.7,74.72,74.69,74.7,342230.0,66.9805,66.9985,66.9716,66.9805,342230.0
2023-08-08 10:55:00,74.69,74.7,74.67,74.69,235983.0,66.9716,66.9805,66.9536,66.9716,235983.0
2023-08-08 11:00:00,74.69,74.7,74.68,74.69,197310.0,66.9716,66.9805,66.9626,66.9716,197310.0
2023-08-08 11:05:00,74.69,74.69,74.67,74.69,442105.0,66.9716,66.9716,66.9536,66.9716,442105.0
2023-08-08 11:10:00,74.69,74.72,74.68,74.71,212682.0,66.9716,66.9985,66.9626,66.9895,212682.0
2023-08-08 11:15:00,74.72,74.73,74.71,74.72,267547.0,66.9985,67.0074,66.9895,66.9985,267547.0
2023-08-08 11:20:00,74.72,74.73,74.7,74.72,250703.0,66.9985,67.0074,66.9805,66.9985,250703.0
2023-08-08 11:25:00,74.72,74.75,74.7,74.75,185142.0,66.9985,67.0254,66.9805,67.0254,185142.0
2023-08-08 11:30:00,74.75,74.76,74.74,74.75,236979.0,67.0254,67.0343,67.0164,67.0254,236979.0
2023-08-08 11:35:00,74.75,74.76,74.73,74.75,419018.0,67.0254,67.0343,67.0074,67.0254,419018.0
2023-08-08 11:40:00,74.76,74.77,74.72,74.73,1019812.0,67.0343,67.0433,66.9985,67.0074,1019812.0
2023-08-08 11:45:00,74.73,74.74,74.71,74.74,355447.0,67.0074,67.0164,66.9895,67.0164,355447.0
2023-08-08 11:50:00,74.73,74.75,74.71,74.73,416395.0,67.0074,67.0254,66.9895,67.0074,416395.0
2023-08-08 11:55:00,74.72,74.72,74.7,74.72,946469.0,66.9985,66.9985,66.9805,66.9985,946469.0
2023-08-08 12:00:00,74.72,74.72,74.71,74.72,53158.0,66.9985,66.9985,66.9895,66.9985,53158.0
2023-08-08 12:05:00,74.72,74.74,74.71,74.73,246018.0,66.9985,67.0164,66.9895,67.0074,246018.0
2023-08-08 12:10:00,74.73,74.76,74.72,74.75,389271.0,67.0074,67.0343,66.9985,67.0254,389271.0
2023-08-08 12:15:00,74.75,74.78,74.75,74.78,202403.0,67.0254,67.0523,67.0254,67.0523,202403.0
2023-08-08 12:20:00,74.78,74.79,74.77,74.78,248551.0,67.0523,67.0612,67.0433,67.0523,248551.0
2023-08-08 12:25:00,74.78,74.79,74.77,74.78,289013.0,67.0523,67.0612,67.0433,67.0523,289013.0
2023-08-08 12:30:00,74.78,74.79,74.77,74.78,457906.0,67.0523,67.0612,67.0433,67.0523,457906.0
2023-08-08 12:35:00,74.77,74.79,74.77,74.78,117620.0,67.0433,67.0612,67.0433,67.0523,117620.0
2023-08-08 12:40:00,74.78,74.79,74.77,74.78,398631.0,67.0523,67.0612,67.0433,67.0523,398631.0
2023-08-08 12:45:00,74.78,74.79,74.77,74.78,143170.0,67.0523,67.0612,67.0433,67.0523,143170.0
2023-08-08 12:50:00,74.78,74.78,74.76,74.77,450146.0,67.0523,67.0523,67.0343,67.0433,450146.0
2023-08-08 12:55:00,74.77,74.79,74.76,74.78,160786.0,67.0433,67.0612,67.0343,67.0523,160786.0
2023-08-08 13:00:00,74.78,74.83,74.78,74.8,651986.0,67.0523,67.0971,67.0523,67.0702,651986.0
2023-08-08 13:05:00,74.8,74.81,74.77,74.8,347587.0,67.0702,67.0792,67.0433,67.0702,347587.0
2023-08-08 13:10:00,74.8,74.8,74.78,74.8,180905.0,67.0702,67.0702,67.0523,67.0702,180905.0
2023-08-08 13:15:00,74.8,74.82,74.79,74.81,267425.0,67.0702,67.0881,67.0612,67.0792,267425.0
2023-08-08 13:20:00,74.81,74.83,74.79,74.8,100601.0,67.0792,67.0971,67.0612,67.0702,100601.0
2023-08-08 13:25:00,74.8,74.82,74.79,74.81,398938.0,67.0702,67.0881,67.0612,67.0792,398938.0
2023-08-08 13:30:00,74.81,74.83,74.81,74.81,84551.0,67.0792,67.0971,67.0792,67.0792,84551.0
2023-08-08 13:35:00,74.81,74.84,74.8,74.84,108525.0,67.0792,67.1061,67.0702,67.1061,108525.0
2023-08-08 13:40:00,74.84,74.87,74.83,74.87,210793.0,67.1061,67.133,67.0971,67.133,210793.0
2023-08-08 13:45:00,74.87,74.88,74.84,74.85,328903.0,67.133,67.1419,67.1061,67.115,328903.0
2023-08-08 13:50:00,74.85,74.87,74.84,74.87,220551.0,67.115,67.133,67.1061,67.133,220551.0
2023-08-08 13:55:00,74.87,74.88,74.86,74.88,189343.0,67.133,67.1419,67.124,67.1419,189343.0
2023-08-08 14:00:00,74.88,74.88,74.84,74.86,492192.0,67.1419,67.1419,67.1061,67.124,492192.0
2023-08-08 14:05:00,74.86,74.88,74.85,74.87,831146.0,67.124,67.1419,67.115,67.133,831146.0
2023-08-08 14:10:00,74.87,74.92,74.86,74.91,1030427.0,67.133,67.1778,67.124,67.1688,1030427.0
2023-08-08 14:15:00,74.91,74.93,74.9,74.92,385329.0,67.1688,67.1868,67.1599,67.1778,385329.0
2023-08-08 14:20:00,74.92,74.93,74.92,74.92,148203.0,67.1778,67.1868,67.1778,67.1778,148203.0
2023-08-08 14:25:00,74.93,74.94,74.91,74.92,345029.0,67.1868,67.1957,67.1688,67.1778,345029.0
2023-08-08 14:30:00,74.92,74.93,74.9,74.92,449043.0,67.1778,67.1868,67.1599,67.1778,449043.0
2023-08-08 14:35:00,74.92,74.93,74.91,74.92,128420.0,67.1778,67.1868,67.1688,67.1778,128420.0
2023-08-08 14:40:00,74.92,74.92,74.9,74.92,169923.0,67.1778,67.1778,67.1599,67.1778,169923.0
2023-08-08 14:45:00,74.92,74.92,74.9,74.92,124808.0,67.1778,67.1778,67.1599,67.1778,124808.0
2023-08-08 14:50:00,74.92,74.94,74.91,74.94,135646.0,67.1778,67.1957,67.1688,67.1957,135646.0
2023-08-08 14:55:00,74.94,74.98,74.93,74.97,254084.0,67.1957,67.2316,67.1868,67.2226,254084.0
2023-08-08 15:00:00,74.97,74.99,74.96,74.98,172180.0,67.2226,67.2406,67.2137,67.2316,172180.0
2023-08-08 15:05:00,74.98,75.0,74.97,74.98,159033.0,67.2316,67.2495,67.2226,67.2316,159033.0
2023-08-08 15:10:00,74.98,75.0,74.97,74.98,683385.0,67.2316,67.2495,67.2226,67.2316,683385.0
2023-08-08 15:15:00,74.98,74.98,74.95,74.95,551210.0,67.2316,67.2316,67.2047,67.2047,551210.0
2023-08-08 15:20:00,74.95,74.96,74.95,74.95,274458.0,67.2047,67.2137,67.2047,67.2047,274458.0
2023-08-08 15:25:00,74.96,74.97,74.95,74.97,227926.0,67.2137,67.2226,67.2047,67.2226,227926.0
2023-08-08 15:30:00,74.97,74.97,74.91,74.92,744836.0,67.2226,67.2226,67.1688,67.1778,744836.0
2023-08-08 15:35:00,74.92,74.93,74.91,74.92,203805.0,67.1778,67.1868,67.1688,67.1778,203805.0
2023-08-08 15:40:00,74.92,74.94,74.92,74.94,434814.0,67.1778,67.1957,67.1778,67.1957,434814.0
2023-08-08 15:45:00,74.93,74.94,74.92,74.92,382602.0,67.1868,67.1957,67.1778,67.1778,382602.0
2023-08-08 15:50:00,74.92,74.93,74.91,74.92,615371.0,67.1778,67.1868,67.1688,67.1778,615371.0
2023-08-08 15:55:00,74.92,74.95,74.9,74.94,1031322.0,67.1778,67.2047,67.1599,67.1957,1031322.0
2023-08-09 09:30:00,74.96,74.96,74.86,74.92,311680.0,67.2137,67.2137,67.124,67.1778,311680.0
2023-08-09 09:35:00,74.92,74.92,74.87,74.88,82841.0,67.1778,67.1778,67.133,67.1419,82841.0
2023-08-09 09:40:00,74.88,74.89,74.83,74.85,119082.0,67.1419,67.1509,67.0971,67.115,119082.0
2023-08-09 09:45:00,74.86,74.86,74.82,74.83,156828.0,67.124,67.124,67.0881,67.0971,156828.0
2023-08-09 09:50:00,74.83,74.83,74.8,74.82,136463.0,67.0971,67.0971,67.0702,67.0881,136463.0
2023-08-09 09:55:00,74.82,74.86,74.81,74.85,227903.0,67.0881,67.124,67.0792,67.115,227903.0
2023-08-09 10:00:00,74.85,74.89,74.84,74.89,129981.0,67.115,67.1509,67.1061,67.1509,129981.0
2023-08-09 10:05:00,74.89,74.89,74.85,74.87,440739.0,67.1509,67.1509,67.115,67.133,440739.0
2023-08-09 10:10:00,74.87,74.88,74.85,74.88,76363.0,67.133,67.1419,67.115,67.1419,76363.0
2023-08-09 10:15:00,74.88,74.91,74.87,74.9,362410.0,67.1419,67.1688,67.133,67.1599,362410.0
2023-08-09 10:20:00,74.9,74.91,74.87,74.88,324995.0,67.1599,67.1688,67.133,67.1419,324995.0
2023-08-09 10:25:00,74.88,74.89,74.87,74.88,64998.0,67.1419,67.1509,67.133,67.1419,64998.0
2023-08-09 10:30:00,74.88,74.89,74.85,74.86,790889.0,67.1419,67.1509,67.115,67.124,790889.0
2023-08-09 10:35:00,74.86,74.88,74.84,74.87,208071.0,67.124,67.1419,67.1061,67.133,208071.0
2023-08-09 10:40:00,74.87,74.92,74.86,74.92,724147.0,67.133,67.1778,67.124,67.1778,724147.0
2023-08-09 10:45:00,74.92,74.92,74.89,74.9,198405.0,67.1778,67.1778,67.1509,67.1599,198405.0
2023-08-09 10:50:00,74.9,74.9,74.87,74.89,541700.0,67.1599,67.1599,67.133,67.1509,541700.0
2023-08-09 10:55:00,74.89,74.89,74.86,74.89,222095.0,67.1509,67.1509,67.124,67.1509,222095.0
2023-08-09 11:00:00,74.89,74.93,74.88,74.93,403473.0,67.1509,67.1868,67.1419,67.1868,403473.0
2023-08-09 11:05:00,74.92,74.95,74.92,74.95,538551.0,67.1778,67.2047,67.1778,67.2047,538551.0
2023-08-09 11:10:00,74.95,74.95,74.92,74.92,698388.0,67.2047,67.2047,67.1778,67.1778,698388.0
2023-08-09 11:15:00,74.92,74.93,74.86,74.87,625846.0,67.1778,67.1868,67.124,67.133,625846.0
2023-08-09 11:20:00,74.88,74.88,74.85,74.86,522342.0,67.1419,67.1419,67.115,67.124,522342.0
2023-08-09 11:25:00,74.86,74.88,74.84,74.84,601154.0,67.124,67.1419,67.1061,67.1061,601154.0
2023-08-09 11:30:00,74.84,74.85,74.82,74.84,778261.0,67.1061,67.115,67.0881,67.1061,778261.0
2023-08-09 11:35:00,74.84,74.87,74.84,74.87,143278.0,67.1061,67.133,67.1061,67.133,143278.0
2023-08-09 11:40:00,74.87,74.9,74.86,74.89,317704.0,67.133,67.1599,67.124,67.1509,317704.0
2023-08-09 11:45:00,74.89,74.89,74.84,74.84,196781.0,67.1509,67.1509,67.1061,67.1061,196781.0
2023-08-09 11:50:00,74.84,74.85,74.82,74.83,330871.0,67.1061,67.115,67.0881,67.0971,330871.0
2023-08-09 11:55:00,74.84,74.85,74.81,74.84,474449.0,67.1061,67.115,67.0792,67.1061,474449.0
2023-08-09 12:00:00,74.84,74.86,74.83,74.84,188013.0,67.1061,67.124,67.0971,67.1061,188013.0
2023-08-09 12:05:00,74.84,74.87,74.83,74.86,233467.0,67.1061,67.133,67.0971,67.124,233467.0
2023-08-09 12:10:00,74.86,74.88,74.84,74.88,276280.0,67.124,67.1419,67.1061,67.1419,276280.0
2023-08-09 12:15:00,74.87,74.89,74.87,74.88,381669.0,67.133,67.1509,67.133,67.1419,381669.0
2023-08-09 12:20:00,74.88,74.89,74.86,74.89,407975.0,67.1419,67.1509,67.124,67.1509,407975.0
2023-08-09 12:25:00,74.89,74.91,74.88,74.91,253128.0,67.1509,67.1688,67.1419,67.1688,253128.0
2023-08-09 12:30:00,74.91,74.93,74.9,74.92,231272.0,67.1688,67.1868,67.1599,67.1778,231272.0
2023-08-09 12:35:00,74.92,74.93,74.89,74.9,539318.0,67.1778,67.1868,67.1509,67.1599,539318.0
2023-08-09 12:40:00,74.9,74.91,74.89,74.89,201505.0,67.1599,67.1688,67.1509,67.1509,201505.0
2023-08-09 12:45:00,74.9,74.92,74.89,74.91,202276.0,67.1599,67.1778,67.1509,67.1688,202276.0
2023-08-09 12:50:00,74.92,74.92,74.89,74.9,194648.0,67.1778,67.1778,67.1509,67.1599,194648.0
2023-08-09 12:55:00,74.91,74.91,74.88,74.89,153930.0,67.1688,67.1688,67.1419,67.1509,153930.0
2023-08-09 13:00:00,74.89,74.95,74.87,74.94,314608.0,67.1509,67.2047,67.133,67.1957,314608.0
2023-08-09 13:05:00,74.95,74.99,74.94,74.98,244413.0,67.2047,67.2406,67.1957,67.2316,244413.0
2023-08-09 13:10:00,74.99,75.02,74.98,75.02,105975.0,67.2406,67.2675,67.2316,67.2675,105975.0
2023-08-09 13:15:00,75.02,75.03,74.99,75.0,197270.0,67.2675,67.2764,67.2406,67.2495,197270.0
2023-08-09 13:20:00,75.0,75.02,74.98,75.02,309431.0,67.2495,67.2675,67.2316,67.2675,309431.0
2023-08-09 13:25:00,75.02,75.02,75.0,75.02,90925.0,67.2675,67.2675,67.2495,67.2675,90925.0
2023-08-09 13:30:00,75.02,75.03,75.0,75.01,464546.0,67.2675,67.2764,67.2495,67.2585,464546.0
2023-08-09 13:35:00,75.01,75.03,75.0,75.03,167408.0,67.2585,67.2764,67.2495,67.2764,167408.0
2023-08-09 13:40:00,75.03,75.03,74.98,75.0,524652.0,67.2764,67.2764,67.2316,67.2495,524652.0
2023-08-09 13:45:00,75.0,75.02,75.0,75.01,307599.0,67.2495,67.2675,67.2495,67.2585,307599.0
2023-08-09 13:50:00,75.01,75.03,75.0,75.03,382603.0,67.2585,67.2764,67.2495,67.2764,382603.0
2023-08-09 13:55:00,75.03,75.03,75.0,75.01,459461.0,67.2764,67.2764,67.2495,67.2585,459461.0
2023-08-09 14:00:00,75.01,75.02,75.0,75.02,359064.0,67.2585,67.2675,67.2495,67.2675,359064.0
2023-08-09 14:05:00,75.02,75.03,75.01,75.03,431062.0,67.2675,67.2764,67.2585,67.2764,431062.0
2023-08-09 14:10:00,75.03,75.03,75.01,75.02,324059.0,67.2764,67.2764,67.2585,67.2675,324059.0
2023-08-09 14:15:00,75.02,75.02,75.0,75.01,361135.0,67.2675,67.2675,67.2495,67.2585,361135.0
2023-08-09 14:20:00,75.01,75.02,75.0,75.02,326713.0,67.2585,67.2675,67.2495,67.2675,326713.0
2023-08-09 14:25:00,75.02,75.03,75.01,75.03,154853.0,67.2675,67.2764,67.2585,67.2764,154853.0
2023-08-09 14:30:00,75.02,75.04,75.01,75.01,212708.0,67.2675,67.2854,67.2585,67.2585,212708.0
2023-08-09 14:35:00,75.02,75.04,75.01,75.02,231507.0,67.2675,67.2854,67.2585,67.2675,231507.0
2023-08-09 14:40:00,75.02,75.03,75.01,75.03,218665.0,67.2675,67.2764,67.2585,67.2764,218665.0
2023-08-09 14:45:00,75.03,75.04,75.02,75.04,264057.0,67.2764,67.2854,67.2675,67.2854,264057.0
2023-08-09 14:50:00,75.04,75.05,75.02,75.03,391940.0,67.2854,67.2944,67.2675,67.2764,391940.0
2023-08-09 14:55:00,75.03,75.05,75.03,75.03,139505.0,67.2764,67.2944,67.2764,67.2764,139505.0
2023-08-09 15:00:00,75.03,75.04,75.02,75.03,410364.0,67.2764,67.2854,67.2675,67.2764,410364.0
2023-08-09 15:05:00,75.03,75.04,75.0,75.0,363021.0,67.2764,67.2854,67.2495,67.2495,363021.0
2023-08-09 15:10:00,75.01,75.01,74.99,75.0,277455.0,67.2585,67.2585,67.2406,67.2495,277455.0
2023-08-09 15:15:00,75.0,75.0,74.97,74.98,369548.0,67.2495,67.2495,67.2226,67.2316,369548.0
2023-08-09 15:20:00,74.98,75.02,74.97,75.0,284920.0,67.2316,67.2675,67.2226,67.2495,284920.0
2023-08-09 15:25:00,75.0,75.01,74.98,74.98,229818.0,67.2495,67.2585,67.2316,67.2316,229818.0
2023-08-09 15:30:00,74.99,74.99,74.97,74.98,648625.0,67.2406,67.2406,67.2226,67.2316,648625.0
2023-08-09 15:35:00,74.98,74.99,74.94,74.95,301214.0,67.2316,67.2406,67.1957,67.2047,301214.0
2023-08-09 15:40:00,74.95,74.96,74.94,74.95,236521.0,67.2047,67.2137,67.1957,67.2047,236521.0
2023-08-09 15:45:00,74.95,74.95,74.91,74.94,689205.0,67.2047,67.2047,67.1688,67.1957,689205.0
2023-08-09 15:50:00,74.93,74.96,74.92,74.95,596449.0,67.1868,67.2137,67.1778,67.2047,596449.0
2023-08-09 15:55:00,74.95,74.96,74.93,74.94,566771.0,67.2047,67.2137,67.1868,67.1957,566771.0
2023-08-10 09:30:00,75.01,75.19,75.01,75.16,751149.0,67.2585,67.4199,67.2585,67.393,751149.0
2023-08-10 09:35:00,75.15,75.27,75.15,75.24,1369819.0,67.384,67.4916,67.384,67.4647,1369819.0
2023-08-10 09:40:00,75.24,75.28,75.22,75.24,850726.0,67.4647,67.5006,67.4468,67.4647,850726.0
2023-08-10 09:45:00,75.25,75.31,75.24,75.26,789998.0,67.4737,67.5275,67.4647,67.4827,789998.0
2023-08-10 09:50:00,75.26,75.28,75.23,75.28,1115014.0,67.4827,67.5006,67.4558,67.5006,1115014.0
2023-08-10 09:55:00,75.28,75.32,75.27,75.31,810965.0,67.5006,67.5365,67.4916,67.5275,810965.0
2023-08-10 10:00:00,75.31,75.35,75.3,75.34,852218.0,67.5275,67.5634,67.5185,67.5544,852218.0
2023-08-10 10:05:00,75.34,75.34,75.28,75.28,1124265.0,67.5544,67.5544,67.5006,67.5006,1124265.0
2023-08-10 10:10:00,75.28,75.29,75.25,75.26,448422.0,67.5006,67.5096,67.4737,67.4827,448422.0
2023-08-10 10:15:00,75.27,75.27,75.22,75.22,777346.0,67.4916,67.4916,67.4468,67.4468,777346.0
2023-08-10 10:20:00,75.23,75.24,75.2,75.24,813333.0,67.4558,67.4647,67.4289,67.4647,813333.0
2023-08-10 10:25:00,75.24,75.24,75.2,75.23,151573.0,67.4647,67.4647,67.4289,67.4558,151573.0
2023-08-10 10:30:00,75.24,75.25,75.22,75.24,183925.0,67.4647,67.4737,67.4468,67.4647,183925.0
2023-08-10 10:35:00,75.23,75.25,75.19,75.2,348389.0,67.4558,67.4737,67.4199,67.4289,348389.0
2023-08-10 10:40:00,75.21,75.21,75.16,75.17,829089.0,67.4378,67.4378,67.393,67.402,829089.0
2023-08-10 10:45:00,75.17,75.17,75.13,75.17,626596.0,67.402,67.402,67.3661,67.402,626596.0
2023-08-10 10:50:00,75.17,75.18,75.16,75.18,276509.0,67.402,67.4109,67.393,67.4109,276509.0
2023-08-10 10:55:00,75.18,75.21,75.16,75.17,374110.0,67.4109,67.4378,67.393,67.402,374110.0
2023-08-10 11:00:00,75.17,75.17,75.11,75.13,357592.0,67.402,67.402,67.3482,67.3661,357592.0
2023-08-10 11:05:00,75.12,75.14,75.09,75.11,527815.0,67.3571,67.3751,67.3302,67.3482,527815.0
2023-08-10 11:10:00,75.11,75.12,75.09,75.1,401015.0,67.3482,67.3571,67.3302,67.3392,401015.0
2023-08-10 11:15:00,75.09,75.11,75.07,75.09,121521.0,67.3302,67.3482,67.3123,67.3302,121521.0
2023-08-10 11:20:00,75.09,75.1,75.05,75.08,532467.0,67.3302,67.3392,67.2944,67.3213,532467.0
2023-08-10 11:25:00,75.08,75.12,75.08,75.12,273612.0,67.3213,67.3571,67.3213,67.3571,273612.0
2023-08-10 11:30:00,75.11,75.12,75.08,75.1,632181.0,67.3482,67.3571,67.3213,67.3392,632181.0
2023-08-10 11:35:00,75.11,75.12,75.1,75.11,510102.0,67.3482,67.3571,67.3392,67.3482,510102.0
2023-08-10 11:40:00,75.11,75.11,75.04,75.05,314335.0,67.3482,67.3482,67.2854,67.2944,314335.0
2023-08-10 11:45:00,75.06,75.07,75.03,75.06,567540.0,67.3033,67.3123,67.2764,67.3033,567540.0
2023-08-10 11:50:00,75.06,75.06,75.02,75.05,396114.0,67.3033,67.3033,67.2675,67.2944,396114.0
2023-08-10 11:55:00,75.05,75.09,75.04,75.06,230999.0,67.2944,67.3302,67.2854,67.3033,230999.0
2023-08-10 12:00:00,75.06,75.07,75.04,75.07,206377.0,67.3033,67.3123,67.2854,67.3123,206377.0
2023-08-10 12:05:00,75.07,75.08,75.05,75.07,295238.0,67.3123,67.3213,67.2944,67.3123,295238.0
2023-08-10 12:10:00,75.07,75.08,75.05,75.06,190017.0,67.3123,67.3213,67.2944,67.3033,190017.0
2023-08-10 12:15:00,75.05,75.07,75.03,75.06,458898.0,67.2944,67.3123,67.2764,67.3033,458898.0
2023-08-10 12:20:00,75.05,75.08,75.04,75.06,299380.0,67.2944,67.3213,67.2854,67.3033,299380.0
2023-08-10 12:25:00,75.06,75.07,75.04,75.06,517956.0,67.3033,67.3123,67.2854,67.3033,517956.0
2023-08-10 12:30:00,75.06,75.09,75.06,75.09,113893.0,67.3033,67.3302,67.3033,67.3302,113893.0
2023-08-10 12:35:00,75.09,75.14,75.08,75.14,336715.0,67.3302,67.3751,67.3213,67.3751,336715.0
2023-08-10 12:40:00,75.13,75.14,75.11,75.12,622876.0,67.3661,67.3751,67.3482,67.3571,622876.0
2023-08-10 12:45:00,75.12,75.12,75.11,75.11,182113.0,67.3571,67.3571,67.3482,67.3482,182113.0
2023-08-10 12:50:00,75.12,75.12,75.05,75.05,155837.0,67.3571,67.3571,67.2944,67.2944,155837.0
2023-08-10 12:55:00,75.06,75.07,75.01,75.04,448220.0,67.3033,67.3123,67.2585,67.2854,448220.0
2023-08-10 13:00:00,75.04,75.07,75.01,75.03,369638.0,67.2854,67.3123,67.2585,67.2764,369638.0
2023-08-10 13:05:00,75.03,75.05,75.01,75.04,222747.0,67.2764,67.2944,67.2585,67.2854,222747.0
2023-08-10 13:10:00,75.04,75.04,75.0,75.03,245697.0,67.2854,67.2854,67.2495,67.2764,245697.0
2023-08-10 13:15:00,75.03,75.04,74.99,75.01,190354.0,67.2764,67.2854,67.2406,67.2585,190354.0
2023-08-10 13:20:00,75.0,75.0,74.94,74.96,338340.0,67.2495,67.2495,67.1957,67.2137,338340.0
2023-08-10 13:25:00,74.95,74.96,74.91,74.92,360017.0,67.2047,67.2137,67.1688,67.1778,360017.0
2023-08-10 13:30:00,74.92,74.92,74.87,74.9,737670.0,67.1778,67.1778,67.133,67.1599,737670.0
2023-08-10 13:35:00,74.89,74.9,74.85,74.86,563297.0,67.1509,67.1599,67.115,67.124,563297.0
2023-08-10 13:40:00,74.86,74.88,74.83,74.87,1087696.0,67.124,67.1419,67.0971,67.133,1087696.0
2023-08-10 13:45:00,74.86,74.92,74.85,74.87,712118.0,67.124,67.1778,67.115,67.133,712118.0
2023-08-10 13:50:00,74.87,74.89,74.81,74.81,471388.0,67.133,67.1509,67.0792,67.0792,471388.0
2023-08-10 13:55:00,74.81,74.82,74.74,74.77,578805.0,67.0792,67.0881,67.0164,67.0433,578805.0
2023-08-10 14:00:00,74.77,74.78,74.74,74.78,420975.0,67.0433,67.0523,67.0164,67.0523,420975.0
2023-08-10 14:05:00,74.78,74.83,74.78,74.8,843215.0,67.0523,67.0971,67.0523,67.0702,843215.0
2023-08-10 14:10:00,74.8,74.86,74.78,74.84,1130146.0,67.0702,67.124,67.0523,67.1061,1130146.0
2023-08-10 14:15:00,74.84,74.87,74.83,74.85,707418.0,67.1061,67.133,67.0971,67.115,707418.0
2023-08-10 14:20:00,74.84,74.9,74.84,74.89,990635.0,67.1061,67.1599,67.1061,67.1509,990635.0
2023-08-10 14:25:00,74.89,74.89,74.85,74.87,316733.0,67.1509,67.1509,67.115,67.133,316733.0
2023-08-10 14:30:00,74.87,74.88,74.85,74.85,532098.0,67.133,67.1419,67.115,67.115,532098.0
2023-08-10 14:35:00,74.85,74.86,74.83,74.86,682404.0,67.115,67.124,67.0971,67.124,682404.0
2023-08-10 14:40:00,74.86,74.88,74.83,74.87,388702.0,67.124,67.1419,67.0971,67.133,388702.0
2023-08-10 14:45:00,74.87,74.91,74.85,74.91,340177.0,67.133,67.1688,67.115,67.1688,340177.0
2023-08-10 14:50:00,74.9,74.94,74.9,74.91,397934.0,67.1599,67.1957,67.1599,67.1688,397934.0
2023-08-10 14:55:00,74.92,74.94,74.91,74.93,428451.0,67.1778,67.1957,67.1688,67.1868,428451.0
2023-08-10 15:00:00,74.93,74.93,74.87,74.89,310868.0,67.1868,67.1868,67.133,67.1509,310868.0
2023-08-10 15:05:00,74.9,74.91,74.89,74.9,237663.0,67.1599,67.1688,67.1509,67.1599,237663.0
2023-08-10 15:10:00,74.9,74.93,74.89,74.92,138928.0,67.1599,67.1868,67.1509,67.1778,138928.0
2023-08-10 15:15:00,74.93,74.94,74.91,74.93,183931.0,67.1868,67.1957,67.1688,67.1868,183931.0
2023-08-10 15:20:00,74.93,74.94,74.9,74.92,243118.0,67.1868,67.1957,67.1599,67.1778,243118.0
2023-08-10 15:25:00,74.92,74.92,74.86,74.87,299472.0,67.1778,67.1778,67.124,67.133,299472.0
2023-08-10 15:30:00,74.87,74.89,74.85,74.86,432499.0,67.133,67.1509,67.115,67.124,432499.0
2023-08-10 15:35:00,74.85,74.93,74.84,74.91,417990.0,67.115,67.1868,67.1061,67.1688,417990.0
2023-08-10 15:40:00,74.91,74.92,74.9,74.9,249515.0,67.1688,67.1778,67.1599,67.1599,249515.0
2023-08-10 15:45:00,74.91,74.95,74.89,74.92,656135.0,67.1688,67.2047,67.1509,67.1778,656135.0
2023-08-10 15:50:00,74.92,74.94,74.92,74.92,926373.0,67.1778,67.1957,67.1778,67.1778,926373.0
2023-08-10 15:55:00,74.92,74.95,74.91,74.92,1390868.0,67.1778,67.2047,67.1688,67.1778,1390868.0
2023-08-11 09:30:00,74.65,74.68,74.58,74.67,748032.0,66.9357,66.9626,66.8729,66.9536,748032.0
2023-08-11 09:35:00,74.67,74.72,74.66,74.67,1338781.0,66.9536,66.9985,66.9447,66.9536,1338781.0
2023-08-11 09:40:00,74.67,74.68,74.62,74.64,390906.0,66.9536,66.9626,66.9088,66.9267,390906.0
2023-08-11 09:45:00,74.64,74.65,74.61,74.63,291975.0,66.9267,66.9357,66.8998,66.9178,291975.0
2023-08-11 09:50:00,74.63,74.63,74.59,74.62,367509.0,66.9178,66.9178,66.8819,66.9088,367509.0
2023-08-11 09:55:00,74.63,74.67,74.62,74.66,448006.0,66.9178,66.9536,66.9088,66.9447,448006.0
2023-08-11 10:00:00,74.66,74.76,74.66,74.74,702415.0,66.9447,67.0343,66.9447,67.0164,702415.0
2023-08-11 10:05:00,74.75,74.79,74.72,74.74,547058.0,67.0254,67.0612,66.9985,67.0164,547058.0
2023-08-11 10:10:00,74.73,74.76,74.7,74.76,235355.0,67.0074,67.0343,66.9805,67.0343,235355.0
2023-08-11 10:15:00,74.76,74.81,74.75,74.78,758044.0,67.0343,67.0792,67.0254,67.0523,758044.0
2023-08-11 10:20:00,74.79,74.86,74.79,74.84,857991.0,67.0612,67.124,67.0612,67.1061,857991.0
2023-08-11 10:25:00,74.84,74.84,74.8,74.81,315517.0,67.1061,67.1061,67.0702,67.0792,315517.0
2023-08-11 10:30:00,74.81,74.82,74.77,74.77,367002.0,67.0792,67.0881,67.0433,67.0433,367002.0
2023-08-11 10:35:00,74.77,74.82,74.75,74.81,143259.0,67.0433,67.0881,67.0254,67.0792,143259.0
2023-08-11 10:40:00,74.81,74.83,74.78,74.82,170938.0,67.0792,67.0971,67.0523,67.0881,170938.0
2023-08-11 10:45:00,74.81,74.82,74.79,74.81,49784.0,67.0792,67.0881,67.0612,67.0792,49784.0
2023-08-11 10:50:00,74.8,74.81,74.77,74.8,177230.0,67.0702,67.0792,67.0433,67.0702,177230.0
2023-08-11 10:55:00,74.8,74.82,74.77,74.77,168923.0,67.0702,67.0881,67.0433,67.0433,168923.0
2023-08-11 11:00:00,74.77,74.79,74.76,74.79,88507.0,67.0433,67.0612,67.0343,67.0612,88507.0
2023-08-11 11:05:00,74.78,74.79,74.74,74.75,93790.0,67.0523,67.0612,67.0164,67.0254,93790.0
2023-08-11 11:10:00,74.75,74.76,74.71,74.72,294660.0,67.0254,67.0343,66.9895,66.9985,294660.0
2023-08-11 11:15:00,74.7,74.75,74.69,74.73,481990.0,66.9805,67.0254,66.9716,67.0074,481990.0
2023-08-11 11:20:00,74.73,74.75,74.72,74.75,245917.0,67.0074,67.0254,66.9985,67.0254,245917.0
2023-08-11 11:25:00,74.75,74.78,74.74,74.76,172088.0,67.0254,67.0523,67.0164,67.0343,172088.0
2023-08-11 11:30:00,74.76,74.77,74.72,74.73,241927.0,67.0343,67.0433,66.9985,67.0074,241927.0
2023-08-11 11:35:00,74.74,74.78,74.73,74.74,223803.0,67.0164,67.0523,67.0074,67.0164,223803.0
2023-08-11 11:40:00,74.74,74.75,74.72,74.73,102185.0,67.0164,67.0254,66.9985,67.0074,102185.0
2023-08-11 11:45:00,74.73,74.75,74.71,74.73,288117.0,67.0074,67.0254,66.9895,67.0074,288117.0
2023-08-11 11:50:00,74.73,74.75,74.72,74.74,836629.0,67.0074,67.0254,66.9985,67.0164,836629.0
2023-08-11 11:55:00,74.74,74.77,74.73,74.77,216535.0,67.0164,67.0433,67.0074,67.0433,216535.0
2023-08-11 12:00:00,74.78,74.79,74.76,74.76,531724.0,67.0523,67.0612,67.0343,67.0343,531724.0
2023-08-11 12:05:00,74.77,74.81,74.77,74.78,117796.0,67.0433,67.0792,67.0433,67.0523,117796.0
2023-08-11 12:10:00,74.78,74.79,74.76,74.78,134746.0,67.0523,67.0612,67.0343,67.0523,134746.0
2023-08-11 12:15:00,74.78,74.8,74.78,74.79,160111.0,67.0523,67.0702,67.0523,67.0612,160111.0
2023-08-11 12:20:00,74.78,74.81,74.78,74.78,138275.0,67.0523,67.0792,67.0523,67.0523,138275.0
2023-08-11 12:25:00,74.78,74.79,74.74,74.76,145648.0,67.0523,67.0612,67.0164,67.0343,145648.0
2023-08-11 12:30:00,74.76,74.79,74.76,74.78,144399.0,67.0343,67.0612,67.0343,67.0523,144399.0
2023-08-11 12:35:00,74.78,74.78,74.74,74.76,378064.0,67.0523,67.0523,67.0164,67.0343,378064.0
2023-08-11 12:40:00,74.75,74.75,74.72,74.73,109002.0,67.0254,67.0254,66.9985,67.0074,109002.0
2023-08-11 12:45:00,74.73,74.74,74.72,74.73,88636.0,67.0074,67.0164,66.9985,67.0074,88636.0
2023-08-11 12:50:00,74.72,74.76,74.72,74.75,113596.0,66.9985,67.0343,66.9985,67.0254,113596.0
2023-08-11 12:55:00,74.75,74.75,74.73,74.73,135706.0,67.0254,67.0254,67.0074,67.0074,135706.0
2023-08-11 13:00:00,74.73,74.76,74.73,74.75,241599.0,67.0074,67.0343,67.0074,67.0254,241599.0
2023-08-11 13:05:00,74.75,74.75,74.72,74.73,176909.0,67.0254,67.0254,66.9985,67.0074,176909.0
2023-08-11 13:10:00,74.73,74.75,74.72,74.73,112199.0,67.0074,67.0254,66.9985,67.0074,112199.0
2023-08-11 13:15:00,74.73,74.75,74.72,74.74,173222.0,67.0074,67.0254,66.9985,67.0164,173222.0
2023-08-11 13:20:00,74.75,74.76,74.74,74.75,88647.0,67.0254,67.0343,67.0164,67.0254,88647.0
2023-08-11 13:25:00,74.75,74.78,74.74,74.78,208746.0,67.0254,67.0523,67.0164,67.0523,208746.0
2023-08-11 13:30:00,74.78,74.79,74.77,74.78,174881.0,67.0523,67.0612,67.0433,67.0523,174881.0
2023-08-11 13:35:00,74.78,74.78,74.75,74.76,232144.0,67.0523,67.0523,67.0254,67.0343,232144.0
2023-08-11 13:40:00,74.76,74.77,74.73,74.73,191012.0,67.0343,67.0433,67.0074,67.0074,191012.0
2023-08-11 13:45:00,74.74,74.74,74.7,74.72,192306.0,67.0164,67.0164,66.9805,66.9985,192306.0
2023-08-11 13:50:00,74.72,74.72,74.69,74.72,204093.0,66.9985,66.9985,66.9716,66.9985,204093.0
2023-08-11 13:55:00,74.72,74.74,74.7,74.73,101512.0,66.9985,67.0164,66.9805,67.0074,101512.0
2023-08-11 14:00:00,74.73,74.76,74.73,74.75,143453.0,67.0074,67.0343,67.0074,67.0254,143453.0
2023-08-11 14:05:00,74.75,74.76,74.73,74.73,126443.0,67.0254,67.0343,67.0074,67.0074,126443.0
2023-08-11 14:10:00,74.73,74.74,74.71,74.72,152165.0,67.0074,67.0164,66.9895,66.9985,152165.0
2023-08-11 14:15:00,74.72,74.75,74.71,74.74,176422.0,66.9985,67.0254,66.9895,67.0164,176422.0
2023-08-11 14:20:00,74.75,74.77,74.73,74.77,130973.0,67.0254,67.0433,67.0074,67.0433,130973.0
2023-08-11 14:25:00,74.77,74.77,74.76,74.77,65453.0,67.0433,67.0433,67.0343,67.0433,65453.0
2023-08-11 14:30:00,74.77,74.79,74.75,74.76,176793.0,67.0433,67.0612,67.0254,67.0343,176793.0
2023-08-11 14:35:00,74.76,74.78,74.74,74.78,98581.0,67.0343,67.0523,67.0164,67.0523,98581.0
2023-08-11 14:40:00,74.78,74.79,74.75,74.77,158324.0,67.0523,67.0612,67.0254,67.0433,158324.0
2023-08-11 14:45:00,74.77,74.79,74.76,74.78,111704.0,67.0433,67.0612,67.0343,67.0523,111704.0
2023-08-11 14:50:00,74.78,74.79,74.77,74.77,58959.0,67.0523,67.0612,67.0433,67.0433,58959.0
2023-08-11 14:55:00,74.78,74.79,74.76,74.77,193683.0,67.0523,67.0612,67.0343,67.0433,193683.0
2023-08-11 15:00:00,74.77,74.77,74.73,74.75,337588.0,67.0433,67.0433,67.0074,67.0254,337588.0
2023-08-11 15:05:00,74.75,74.76,74.71,74.72,271969.0,67.0254,67.0343,66.9895,66.9985,271969.0
2023-08-11 15:10:00,74.71,74.74,74.71,74.73,143439.0,66.9895,67.0164,66.9895,67.0074,143439.0
2023-08-11 15:15:00,74.73,74.76,74.72,74.74,84984.0,67.0074,67.0343,66.9985,67.0164,84984.0
2023-08-11 15:20:00,74.74,74.75,74.73,74.75,107671.0,67.0164,67.0254,67.0074,67.0254,107671.0
2023-08-11 15:25:00,74.75,74.78,74.74,74.76,198767.0,67.0254,67.0523,67.0164,67.0343,198767.0
2023-08-11 15:30:00,74.75,74.77,74.75,74.76,95232.0,67.0254,67.0433,67.0254,67.0343,95232.0
2023-08-11 15:35:00,74.76,74.77,74.73,74.75,567382.0,67.0343,67.0433,67.0074,67.0254,567382.0
2023-08-11 15:40:00,74.75,74.76,74.73,74.73,347005.0,67.0254,67.0343,67.0074,67.0074,347005.0
2023-08-11 15:45:00,74.73,74.75,74.73,74.75,266935.0,67.0074,67.0254,67.0074,67.0254,266935.0
2023-08-11 15:50:00,74.74,74.77,74.74,74.76,541674.0,67.0164,67.0433,67.0164,67.0343,541674.0
2023-08-11 15:55:00,74.76,74.8,74.74,74.8,957042.0,67.0343,67.0702,67.0164,67.0702,957042.0
2023-08-14 09:30:00,74.7,74.73,74.67,74.67,438439.0,66.9805,67.0074,66.9536,66.9536,438439.0
2023-08-14 09:35:00,74.68,74.69,74.63,74.65,626928.0,66.9626,66.9716,66.9178,66.9357,626928.0
2023-08-14 09:40:00,74.65,74.66,74.62,74.64,327458.0,66.9357,66.9447,66.9088,66.9267,327458.0
2023-08-14 09:45:00,74.64,74.64,74.57,74.59,837460.0,66.9267,66.9267,66.864,66.8819,837460.0
2023-08-14 09:50:00,74.59,74.63,74.58,74.59,462333.0,66.8819,66.9178,66.8729,66.8819,462333.0
2023-08-14 09:55:00,74.59,74.61,74.57,74.59,157896.0,66.8819,66.8998,66.864,66.8819,157896.0
2023-08-14 10:00:00,74.59,74.6,74.56,74.6,237475.0,66.8819,66.8909,66.855,66.8909,237475.0
2023-08-14 10:05:00,74.6,74.62,74.57,74.62,335005.0,66.8909,66.9088,66.864,66.9088,335005.0
2023-08-14 10:10:00,74.62,74.64,74.6,74.63,215495.0,66.9088,66.9267,66.8909,66.9178,215495.0
2023-08-14 10:15:00,74.63,74.66,74.63,74.65,183946.0,66.9178,66.9447,66.9178,66.9357,183946.0
2023-08-14 10:20:00,74.64,74.66,74.62,74.62,207759.0,66.9267,66.9447,66.9088,66.9088,207759.0
2023-08-14 10:25:00,74.62,74.65,74.59,74.61,194465.0,66.9088,66.9357,66.8819,66.8998,194465.0
2023-08-14 10:30:00,74.61,74.65,74.59,74.65,204457.0,66.8998,66.9357,66.8819,66.9357,204457.0
2023-08-14 10:35:00,74.64,74.7,74.64,74.7,381015.0,66.9267,66.9805,66.9267,66.9805,381015.0
2023-08-14 10:40:00,74.7,74.72,74.69,74.71,365709.0,66.9805,66.9985,66.9716,66.9895,365709.0
2023-08-14 10:45:00,74.72,74.73,74.71,74.72,358644.0,66.9985,67.0074,66.9895,66.9985,358644.0
2023-08-14 10:50:00,74.72,74.77,74.71,74.76,301761.0,66.9985,67.0433,66.9895,67.0343,301761.0
2023-08-14 10:55:00,74.76,74.77,74.73,74.75,283992.0,67.0343,67.0433,67.0074,67.0254,283992.0
2023-08-14 11:00:00,74.75,74.75,74.72,74.73,152762.0,67.0254,67.0254,66.9985,67.0074,152762.0
2023-08-14 11:05:00,74.73,74.74,74.71,74.73,85122.0,67.0074,67.0164,66.9895,67.0074,85122.0
2023-08-14 11:10:00,74.73,74.74,74.72,74.72,117525.0,67.0074,67.0164,66.9985,66.9985,117525.0
2023-08-14 11:15:00,74.72,74.75,74.7,74.73,239197.0,66.9985,67.0254,66.9805,67.0074,239197.0
2023-08-14 11:20:00,74.73,74.74,74.72,74.73,111478.0,67.0074,67.0164,66.9985,67.0074,111478.0
2023-08-14 11:25:00,74.73,74.75,74.72,74.74,137338.0,67.0074,67.0254,66.9985,67.0164,137338.0
2023-08-14 11:30:00,74.75,74.75,74.72,74.72,567798.0,67.0254,67.0254,66.9985,66.9985,567798.0
2023-08-14 11:35:00,74.72,74.76,74.72,74.75,581517.0,66.9985,67.0343,66.9985,67.0254,581517.0
2023-08-14 11:40:00,74.75,74.78,74.74,74.76,182689.0,67.0254,67.0523,67.0164,67.0343,182689.0
2023-08-14 11:45:00,74.76,74.78,74.75,74.77,134527.0,67.0343,67.0523,67.0254,67.0433,134527.0
2023-08-14 11:50:00,74.77,74.78,74.75,74.76,120532.0,67.0433,67.0523,67.0254,67.0343,120532.0
2023-08-14 11:55:00,74.76,74.77,74.73,74.74,140224.0,67.0343,67.0433,67.0074,67.0164,140224.0
2023-08-14 12:00:00,74.74,74.77,74.73,74.77,221491.0,67.0164,67.0433,67.0074,67.0433,221491.0
2023-08-14 12:05:00,74.76,74.8,74.76,74.78,403372.0,67.0343,67.0702,67.0343,67.0523,403372.0
2023-08-14 12:10:00,74.78,74.79,74.78,74.78,172374.0,67.0523,67.0612,67.0523,67.0523,172374.0
2023-08-14 12:15:00,74.78,74.79,74.76,74.78,212721.0,67.0523,67.0612,67.0343,67.0523,212721.0
2023-08-14 12:20:00,74.78,74.79,74.76,74.78,222179.0,67.0523,67.0612,67.0343,67.0523,222179.0
2023-08-14 12:25:00,74.78,74.83,74.78,74.82,325428.0,67.0523,67.0971,67.0523,67.0881,325428.0
2023-08-14 12:30:00,74.83,74.85,74.81,74.83,200483.0,67.0971,67.115,67.0792,67.0971,200483.0
2023-08-14 12:35:00,74.83,74.85,74.83,74.84,117041.0,67.0971,67.115,67.0971,67.1061,117041.0
2023-08-14 12:40:00,74.84,74.85,74.83,74.84,198387.0,67.1061,67.115,67.0971,67.1061,198387.0
2023-08-14 12:45:00,74.84,74.88,74.84,74.85,502245.0,67.1061,67.1419,67.1061,67.115,502245.0
2023-08-14 12:50:00,74.85,74.87,74.84,74.84,188167.0,67.115,67.133,67.1061,67.1061,188167.0
2023-08-14 12:55:00,74.84,74.87,74.84,74.87,159351.0,67.1061,67.133,67.1061,67.133,159351.0
2023-08-14 13:00:00,74.87,74.88,74.85,74.86,328158.0,67.133,67.1419,67.115,67.124,328158.0
2023-08-14 13:05:00,74.86,74.89,74.84,74.89,475520.0,67.124,67.1509,67.1061,67.1509,475520.0
2023-08-14 13:10:00,74.89,74.9,74.87,74.9,259863.0,67.1509,67.1599,67.133,67.1599,259863.0
2023-08-14 13:15:00,74.9,74.9,74.88,74.9,136006.0,67.1599,67.1599,67.1419,67.1599,136006.0
2023-08-14 13:20:00,74.9,74.92,74.9,74.9,221991.0,67.1599,67.1778,67.1599,67.1599,221991.0
2023-08-14 13:25:00,74.91,74.92,74.9,74.92,181906.0,67.1688,67.1778,67.1599,67.1778,181906.0
2023-08-14 13:30:00,74.92,74.93,74.9,74.9,274642.0,67.1778,67.1868,67.1599,67.1599,274642.0
2023-08-14 13:35:00,74.9,74.91,74.88,74.9,471663.0,67.1599,67.1688,67.1419,67.1599,471663.0
2023-08-14 13:40:00,74.9,74.91,74.89,74.91,141096.0,67.1599,67.1688,67.1509,67.1688,141096.0
2023-08-14 13:45:00,74.91,74.92,74.9,74.91,242377.0,67.1688,67.1778,67.1599,67.1688,242377.0
2023-08-14 13:50:00,74.92,74.92,74.9,74.91,196293.0,67.1778,67.1778,67.1599,67.1688,196293.0
2023-08-14 13:55:00,74.91,74.93,74.9,74.92,181591.0,67.1688,67.1868,67.1599,67.1778,181591.0
2023-08-14 14:00:00,74.92,74.93,74.89,74.9,892872.0,67.1778,67.1868,67.1509,67.1599,892872.0
2023-08-14 14:05:00,74.9,74.91,74.88,74.88,496537.0,67.1599,67.1688,67.1419,67.1419,496537.0
2023-08-14 14:10:00,74.88,74.89,74.84,74.88,597947.0,67.1419,67.1509,67.1061,67.1419,597947.0
2023-08-14 14:15:00,74.89,74.89,74.84,74.86,295118.0,67.1509,67.1509,67.1061,67.124,295118.0
2023-08-14 14:20:00,74.86,74.89,74.86,74.88,195107.0,67.124,67.1509,67.124,67.1419,195107.0
2023-08-14 14:25:00,74.89,74.91,74.88,74.89,305020.0,67.1509,67.1688,67.1419,67.1509,305020.0
2023-08-14 14:30:00,74.89,74.9,74.86,74.89,238660.0,67.1509,67.1599,67.124,67.1509,238660.0
2023-08-14 14:35:00,74.89,74.9,74.87,74.88,244902.0,67.1509,67.1599,67.133,67.1419,244902.0
2023-08-14 14:40:00,74.87,74.9,74.87,74.88,350904.0,67.133,67.1599,67.133,67.1419,350904.0
2023-08-14 14:45:00,74.87,74.89,74.86,74.88,320083.0,67.133,67.1509,67.124,67.1419,320083.0
2023-08-14 14:50:00,74.88,74.88,74.87,74.88,500552.0,67.1419,67.1419,67.133,67.1419,500552.0
2023-08-14 14:55:00,74.88,74.88,74.86,74.86,269723.0,67.1419,67.1419,67.124,67.124,269723.0
2023-08-14 15:00:00,74.87,74.88,74.85,74.86,220366.0,67.133,67.1419,67.115,67.124,220366.0
2023-08-14 15:05:00,74.87,74.87,74.85,74.85,196343.0,67.133,67.133,67.115,67.115,196343.0
2023-08-14 15:10:00,74.85,74.86,74.84,74.86,332757.0,67.115,67.124,67.1061,67.124,332757.0
2023-08-14 15:15:00,74.86,74.86,74.82,74.83,278535.0,67.124,67.124,67.0881,67.0971,278535.0
2023-08-14 15:20:00,74.83,74.85,74.82,74.83,286781.0,67.0971,67.115,67.0881,67.0971,286781.0
2023-08-14 15:25:00,74.83,74.83,74.8,74.83,820678.0,67.0971,67.0971,67.0702,67.0971,820678.0
2023-08-14 15:30:00,74.82,74.83,74.78,74.78,486843.0,67.0881,67.0971,67.0523,67.0523,486843.0
2023-08-14 15:35:00,74.78,74.79,74.76,74.79,532016.0,67.0523,67.0612,67.0343,67.0612,532016.0
2023-08-14 15:40:00,74.78,74.82,74.78,74.81,362084.0,67.0523,67.0881,67.0523,67.0792,362084.0
2023-08-14 15:45:00,74.81,74.82,74.79,74.8,211969.0,67.0792,67.0881,67.0612,67.0702,211969.0
2023-08-14 15:50:00,74.8,74.82,74.79,74.81,806304.0,67.0702,67.0881,67.0612,67.0792,806304.0
2023-08-14 15:55:00,74.81,74.84,74.81,74.83,1320103.0,67.0792,67.1061,67.0792,67.0971,1320103.0
2023-08-15 09:30:00,74.62,74.71,74.61,74.66,923869.0,66.9088,66.9895,66.8998,66.9447,923869.0
2023-08-15 09:35:00,74.66,74.69,74.62,74.67,507056.0,66.9447,66.9716,66.9088,66.9536,507056.0
2023-08-15 09:40:00,74.67,74.67,74.63,74.66,140370.0,66.9536,66.9536,66.9178,66.9447,140370.0
2023-08-15 09:45:00,74.66,74.66,74.61,74.63,293899.0,66.9447,66.9447,66.8998,66.9178,293899.0
2023-08-15 09:50:00,74.63,74.7,74.62,74.69,716033.0,66.9178,66.9805,66.9088,66.9716,716033.0
2023-08-15 09:55:00,74.69,74.7,74.66,74.67,400951.0,66.9716,66.9805,66.9447,66.9536,400951.0
2023-08-15 10:00:00,74.68,74.69,74.65,74.66,343686.0,66.9626,66.9716,66.9357,66.9447,343686.0
2023-08-15 10:05:00,74.66,74.68,74.64,74.67,618521.0,66.9447,66.9626,66.9267,66.9536,618521.0
2023-08-15 10:10:00,74.68,74.68,74.62,74.62,672491.0,66.9626,66.9626,66.9088,66.9088,672491.0
2023-08-15 10:15:00,74.62,74.63,74.6,74.6,496290.0,66.9088,66.9178,66.8909,66.8909,496290.0
2023-08-15 10:20:00,74.6,74.61,74.57,74.58,735975.0,66.8909,66.8998,66.864,66.8729,735975.0
2023-08-15 10:25:00,74.58,74.61,74.58,74.61,671893.0,66.8729,66.8998,66.8729,66.8998,671893.0
2023-08-15 10:30:00,74.6,74.62,74.57,74.57,372296.0,66.8909,66.9088,66.864,66.864,372296.0
2023-08-15 10:35:00,74.57,74.61,74.56,74.6,436027.0,66.864,66.8998,66.855,66.8909,436027.0
2023-08-15 10:40:00,74.59,74.61,74.58,74.6,307999.0,66.8819,66.8998,66.8729,66.8909,307999.0
2023-08-15 10:45:00,74.6,74.66,74.6,74.64,234312.0,66.8909,66.9447,66.8909,66.9267,234312.0
2023-08-15 10:50:00,74.64,74.66,74.63,74.65,245569.0,66.9267,66.9447,66.9178,66.9357,245569.0
2023-08-15 10:55:00,74.65,74.66,74.64,74.65,128677.0,66.9357,66.9447,66.9267,66.9357,128677.0
2023-08-15 11:00:00,74.65,74.68,74.63,74.67,138466.0,66.9357,66.9626,66.9178,66.9536,138466.0
2023-08-15 11:05:00,74.67,74.71,74.67,74.7,314471.0,66.9536,66.9895,66.9536,66.9805,314471.0
2023-08-15 11:10:00,74.7,74.72,74.69,74.71,188042.0,66.9805,66.9985,66.9716,66.9895,188042.0
2023-08-15 11:15:00,74.71,74.73,74.69,74.7,824072.0,66.9895,67.0074,66.9716,66.9805,824072.0
2023-08-15 11:20:00,74.71,74.71,74.68,74.68,262852.0,66.9895,66.9895,66.9626,66.9626,262852.0
2023-08-15 11:25:00,74.68,74.75,74.67,74.74,417486.0,66.9626,67.0254,66.9536,67.0164,417486.0
2023-08-15 11:30:00,74.74,74.77,74.73,74.76,401926.0,67.0164,67.0433,67.0074,67.0343,401926.0
2023-08-15 11:35:00,74.76,74.78,74.76,74.78,244747.0,67.0343,67.0523,67.0343,67.0523,244747.0
2023-08-15 11:40:00,74.78,74.79,74.75,74.76,482137.0,67.0523,67.0612,67.0254,67.0343,482137.0
2023-08-15 11:45:00,74.76,74.76,74.73,74.73,344984.0,67.0343,67.0343,67.0074,67.0074,344984.0
2023-08-15 11:50:00,74.73,74.75,74.73,74.73,235923.0,67.0074,67.0254,67.0074,67.0074,235923.0
2023-08-15 11:55:00,74.73,74.75,74.73,74.74,67468.0,67.0074,67.0254,67.0074,67.0164,67468.0
2023-08-15 12:00:00,74.75,74.77,74.72,74.73,313757.0,67.0254,67.0433,66.9985,67.0074,313757.0
2023-08-15 12:05:00,74.73,74.73,74.68,74.69,328538.0,67.0074,67.0074,66.9626,66.9716,328538.0
2023-08-15 12:10:00,74.69,74.69,74.67,74.67,164713.0,66.9716,66.9716,66.9536,66.9536,164713.0
2023-08-15 12:15:00,74.67,74.7,74.66,74.7,113754.0,66.9536,66.9805,66.9447,66.9805,113754.0
2023-08-15 12:20:00,74.69,74.7,74.68,74.7,427907.0,66.9716,66.9805,66.9626,66.9805,427907.0
2023-08-15 12:25:00,74.69,74.69,74.65,74.66,168399.0,66.9716,66.9716,66.9357,66.9447,168399.0
2023-08-15 12:30:00,74.66,74.67,74.63,74.64,236377.0,66.9447,66.9536,66.9178,66.9267,236377.0
2023-08-15 12:35:00,74.64,74.66,74.63,74.65,331667.0,66.9267,66.9447,66.9178,66.9357,331667.0
2023-08-15 12:40:00,74.65,74.66,74.62,74.63,112289.0,66.9357,66.9447,66.9088,66.9178,112289.0
2023-08-15 12:45:00,74.63,74.63,74.6,74.61,162737.0,66.9178,66.9178,66.8909,66.8998,162737.0
2023-08-15 12:50:00,74.61,74.63,74.6,74.62,148734.0,66.8998,66.9178,66.8909,66.9088,148734.0
2023-08-15 12:55:00,74.62,74.66,74.6,74.65,399816.0,66.9088,66.9447,66.8909,66.9357,399816.0
2023-08-15 13:00:00,74.65,74.66,74.64,74.65,171043.0,66.9357,66.9447,66.9267,66.9357,171043.0
2023-08-15 13:05:00,74.65,74.65,74.63,74.64,101883.0,66.9357,66.9357,66.9178,66.9267,101883.0
2023-08-15 13:10:00,74.65,74.66,74.64,74.66,73663.0,66.9357,66.9447,66.9267,66.9447,73663.0
2023-08-15 13:15:00,74.66,74.68,74.65,74.66,244984.0,66.9447,66.9626,66.9357,66.9447,244984.0
2023-08-15 13:20:00,74.65,74.68,74.65,74.67,62920.0,66.9357,66.9626,66.9357,66.9536,62920.0
2023-08-15 13:25:00,74.67,74.69,74.66,74.67,117911.0,66.9536,66.9716,66.9447,66.9536,117911.0
2023-08-15 13:30:00,74.68,74.68,74.65,74.66,198059.0,66.9626,66.9626,66.9357,66.9447,198059.0
2023-08-15 13:35:00,74.66,74.67,74.64,74.65,106056.0,66.9447,66.9536,66.9267,66.9357,106056.0
2023-08-15 13:40:00,74.65,74.65,74.63,74.65,145019.0,66.9357,66.9357,66.9178,66.9357,145019.0
2023-08-15 13:45:00,74.65,74.66,74.63,74.63,137114.0,66.9357,66.9447,66.9178,66.9178,137114.0
2023-08-15 13:50:00,74.64,74.68,74.63,74.67,695915.0,66.9267,66.9626,66.9178,66.9536,695915.0
2023-08-15 13:55:00,74.67,74.7,74.67,74.7,373850.0,66.9536,66.9805,66.9536,66.9805,373850.0
2023-08-15 14:00:00,74.7,74.71,74.69,74.7,435999.0,66.9805,66.9895,66.9716,66.9805,435999.0
2023-08-15 14:05:00,74.7,74.72,74.69,74.7,254899.0,66.9805,66.9985,66.9716,66.9805,254899.0
2023-08-15 14:10:00,74.7,74.73,74.69,74.69,415187.0,66.9805,67.0074,66.9716,66.9716,415187.0
2023-08-15 14:15:00,74.69,74.7,74.68,74.69,44409.0,66.9716,66.9805,66.9626,66.9716,44409.0
2023-08-15 14:20:00,74.69,74.7,74.66,74.67,138444.0,66.9716,66.9805,66.9447,66.9536,138444.0
2023-08-15 14:25:00,74.67,74.69,74.67,74.67,143621.0,66.9536,66.9716,66.9536,66.9536,143621.0
2023-08-15 14:30:00,74.67,74.71,74.67,74.71,246747.0,66.9536,66.9895,66.9536,66.9895,246747.0
2023-08-15 14:35:00,74.71,74.72,74.69,74.7,198793.0,66.9895,66.9985,66.9716,66.9805,198793.0
2023-08-15 14:40:00,74.7,74.71,74.69,74.69,411742.0,66.9805,66.9895,66.9716,66.9716,411742.0
2023-08-15 14:45:00,74.69,74.7,74.67,74.67,260867.0,66.9716,66.9805,66.9536,66.9536,260867.0
2023-08-15 14:50:00,74.67,74.68,74.66,74.67,208657.0,66.9536,66.9626,66.9447,66.9536,208657.0
2023-08-15 14:55:00,74.67,74.68,74.66,74.68,306843.0,66.9536,66.9626,66.9447,66.9626,306843.0
2023-08-15 15:00:00,74.67,74.69,74.66,74.67,160490.0,66.9536,66.9716,66.9447,66.9536,160490.0
2023-08-15 15:05:00,74.67,74.69,74.67,74.68,273817.0,66.9536,66.9716,66.9536,66.9626,273817.0
2023-08-15 15:10:00,74.68,74.7,74.66,74.67,369095.0,66.9626,66.9805,66.9447,66.9536,369095.0
2023-08-15 15:15:00,74.67,74.68,74.66,74.67,190329.0,66.9536,66.9626,66.9447,66.9536,190329.0
2023-08-15 15:20:00,74.66,74.68,74.65,74.66,252296.0,66.9447,66.9626,66.9357,66.9447,252296.0
2023-08-15 15:25:00,74.66,74.66,74.6,74.61,763526.0,66.9447,66.9447,66.8909,66.8998,763526.0
2023-08-15 15:30:00,74.6,74.62,74.6,74.61,667255.0,66.8909,66.9088,66.8909,66.8998,667255.0
2023-08-15 15:35:00,74.61,74.62,74.58,74.59,447548.0,66.8998,66.9088,66.8729,66.8819,447548.0
2023-08-15 15:40:00,74.59,74.6,74.57,74.58,328596.0,66.8819,66.8909,66.864,66.8729,328596.0
2023-08-15 15:45:00,74.58,74.6,74.55,74.58,716352.0,66.8729,66.8909,66.846,66.8729,716352.0
2023-08-15 15:50:00,74.59,74.6,74.57,74.59,1245596.0,66.8819,66.8909,66.864,66.8819,1245596.0
2023-08-15 15:55:00,74.59,74.6,74.55,74.56,1939516.0,66.8819,66.8909,66.846,66.855,1939516.0
2023-08-16 09:30:00,74.55,74.64,74.55,74.62,491616.0,66.846,66.9267,66.846,66.9088,491616.0
2023-08-16 09:35:00,74.62,74.72,74.61,74.72,455735.0,66.9088,66.9985,66.8998,66.9985,455735.0
2023-08-16 09:40:00,74.72,74.75,74.69,74.73,266083.0,66.9985,67.0254,66.9716,67.0074,266083.0
2023-08-16 09:45:00,74.73,74.75,74.71,74.72,369369.0,67.0074,67.0254,66.9895,66.9985,369369.0
2023-08-16 09:50:00,74.72,74.72,74.68,74.69,2031020.0,66.9985,66.9985,66.9626,66.9716,2031020.0
2023-08-16 09:55:00,74.68,74.7,74.66,74.7,337769.0,66.9626,66.9805,66.9447,66.9805,337769.0
2023-08-16 10:00:00,74.7,74.71,74.67,74.7,687921.0,66.9805,66.9895,66.9536,66.9805,687921.0
2023-08-16 10:05:00,74.7,74.73,74.69,74.7,629385.0,66.9805,67.0074,66.9716,66.9805,629385.0
2023-08-16 10:10:00,74.7,74.71,74.66,74.67,504445.0,66.9805,66.9895,66.9447,66.9536,504445.0
2023-08-16 10:15:00,74.67,74.71,74.66,74.7,227206.0,66.9536,66.9895,66.9447,66.9805,227206.0
2023-08-16 10:20:00,74.7,74.72,74.69,74.7,840650.0,66.9805,66.9985,66.9716,66.9805,840650.0
2023-08-16 10:25:00,74.7,74.71,74.68,74.7,217356.0,66.9805,66.9895,66.9626,66.9805,217356.0
2023-08-16 10:30:00,74.7,74.71,74.68,74.68,111799.0,66.9805,66.9895,66.9626,66.9626,111799.0
2023-08-16 10:35:00,74.68,74.69,74.66,74.67,224328.0,66.9626,66.9716,66.9447,66.9536,224328.0
2023-08-16 10:40:00,74.67,74.69,74.67,74.69,295830.0,66.9536,66.9716,66.9536,66.9716,295830.0
2023-08-16 10:45:00,74.68,74.69,74.64,74.65,409179.0,66.9626,66.9716,66.9267,66.9357,409179.0
2023-08-16 10:50:00,74.65,74.7,74.65,74.69,215166.0,66.9357,66.9805,66.9357,66.9716,215166.0
2023-08-16 10:55:00,74.7,74.71,74.68,74.7,684585.0,66.9805,66.9895,66.9626,66.9805,684585.0
2023-08-16 11:00:00,74.7,74.7,74.67,74.7,142566.0,66.9805,66.9805,66.9536,66.9805,142566.0
2023-08-16 11:05:00,74.7,74.71,74.67,74.69,135350.0,66.9805,66.9895,66.9536,66.9716,135350.0
2023-08-16 11:10:00,74.69,74.69,74.66,74.67,317444.0,66.9716,66.9716,66.9447,66.9536,317444.0
2023-08-16 11:15:00,74.68,74.68,74.66,74.67,75058.0,66.9626,66.9626,66.9447,66.9536,75058.0
2023-08-16 11:20:00,74.67,74.68,74.66,74.68,87603.0,66.9536,66.9626,66.9447,66.9626,87603.0
2023-08-16 11:25:00,74.67,74.68,74.66,74.67,271203.0,66.9536,66.9626,66.9447,66.9536,271203.0
2023-08-16 11:30:00,74.68,74.68,74.66,74.67,313035.0,66.9626,66.9626,66.9447,66.9536,313035.0
2023-08-16 11:35:00,74.67,74.68,74.66,74.66,133954.0,66.9536,66.9626,66.9447,66.9447,133954.0
2023-08-16 11:40:00,74.66,74.67,74.63,74.63,91174.0,66.9447,66.9536,66.9178,66.9178,91174.0
2023-08-16 11:45:00,74.63,74.63,74.58,74.61,380282.0,66.9178,66.9178,66.8729,66.8998,380282.0
2023-08-16 11:50:00,74.6,74.62,74.59,74.62,129422.0,66.8909,66.9088,66.8819,66.9088,129422.0
2023-08-16 11:55:00,74.61,74.62,74.58,74.59,579100.0,66.8998,66.9088,66.8729,66.8819,579100.0
2023-08-16 12:00:00,74.59,74.62,74.59,74.61,66597.0,66.8819,66.9088,66.8819,66.8998,66597.0
2023-08-16 12:05:00,74.61,74.61,74.57,74.59,151771.0,66.8998,66.8998,66.864,66.8819,151771.0
2023-08-16 12:10:00,74.58,74.59,74.57,74.59,552134.0,66.8729,66.8819,66.864,66.8819,552134.0
2023-08-16 12:15:00,74.59,74.59,74.58,74.59,427618.0,66.8819,66.8819,66.8729,66.8819,427618.0
2023-08-16 12:20:00,74.59,74.61,74.58,74.59,197925.0,66.8819,66.8998,66.8729,66.8819,197925.0
2023-08-16 12:25:00,74.59,74.6,74.58,74.59,213475.0,66.8819,66.8909,66.8729,66.8819,213475.0
2023-08-16 12:30:00,74.58,74.61,74.58,74.61,183875.0,66.8729,66.8998,66.8729,66.8998,183875.0
2023-08-16 12:35:00,74.6,74.63,74.6,74.63,210722.0,66.8909,66.9178,66.8909,66.9178,210722.0
2023-08-16 12:40:00,74.63,74.64,74.62,74.64,102247.0,66.9178,66.9267,66.9088,66.9267,102247.0
2023-08-16 12:45:00,74.64,74.64,74.62,74.62,431708.0,66.9267,66.9267,66.9088,66.9088,431708.0
2023-08-16 12:50:00,74.63,74.63,74.61,74.62,98318.0,66.9178,66.9178,66.8998,66.9088,98318.0
2023-08-16 12:55:00,74.62,74.62,74.61,74.62,176000.0,66.9088,66.9088,66.8998,66.9088,176000.0
2023-08-16 13:00:00,74.61,74.62,74.57,74.58,1897142.0,66.8998,66.9088,66.864,66.8729,1897142.0
2023-08-16 13:05:00,74.58,74.58,74.54,74.54,403863.0,66.8729,66.8729,66.8371,66.8371,403863.0
2023-08-16 13:10:00,74.55,74.56,74.53,74.55,152961.0,66.846,66.855,66.8281,66.846,152961.0
2023-08-16 13:15:00,74.55,74.56,74.54,74.54,133453.0,66.846,66.855,66.8371,66.8371,133453.0
2023-08-16 13:20:00,74.54,74.55,74.53,74.55,235902.0,66.8371,66.846,66.8281,66.846,235902.0
2023-08-16 13:25:00,74.55,74.55,74.52,74.53,359352.0,66.846,66.846,66.8191,66.8281,359352.0
2023-08-16 13:30:00,74.53,74.54,74.52,74.53,116369.0,66.8281,66.8371,66.8191,66.8281,116369.0
2023-08-16 13:35:00,74.53,74.55,74.53,74.55,176882.0,66.8281,66.846,66.8281,66.846,176882.0
2023-08-16 13:40:00,74.55,74.59,74.54,74.59,426756.0,66.846,66.8819,66.8371,66.8819,426756.0
2023-08-16 13:45:00,74.58,74.61,74.58,74.6,72574.0,66.8729,66.8998,66.8729,66.8909,72574.0
2023-08-16 13:50:00,74.61,74.61,74.58,74.58,172411.0,66.8998,66.8998,66.8729,66.8729,172411.0
2023-08-16 13:55:00,74.59,74.59,74.58,74.58,219170.0,66.8819,66.8819,66.8729,66.8729,219170.0
2023-08-16 14:00:00,74.58,74.59,74.52,74.54,358694.0,66.8729,66.8819,66.8191,66.8371,358694.0
2023-08-16 14:05:00,74.55,74.56,74.5,74.52,416014.0,66.846,66.855,66.8012,66.8191,416014.0
2023-08-16 14:10:00,74.52,74.54,74.48,74.52,439382.0,66.8191,66.8371,66.7833,66.8191,439382.0
2023-08-16 14:15:00,74.52,74.58,74.52,74.57,289879.0,66.8191,66.8729,66.8191,66.864,289879.0
2023-08-16 14:20:00,74.57,74.61,74.56,74.58,222375.0,66.864,66.8998,66.855,66.8729,222375.0
2023-08-16 14:25:00,74.59,74.59,74.54,74.56,188874.0,66.8819,66.8819,66.8371,66.855,188874.0
2023-08-16 14:30:00,74.56,74.59,74.56,74.59,159524.0,66.855,66.8819,66.855,66.8819,159524.0
2023-08-16 14:35:00,74.58,74.59,74.56,74.57,112847.0,66.8729,66.8819,66.855,66.864,112847.0
2023-08-16 14:40:00,74.56,74.57,74.53,74.55,250637.0,66.855,66.864,66.8281,66.846,250637.0
2023-08-16 14:45:00,74.55,74.57,74.52,74.53,282920.0,66.846,66.864,66.8191,66.8281,282920.0
2023-08-16 14:50:00,74.53,74.54,74.52,74.53,119397.0,66.8281,66.8371,66.8191,66.8281,119397.0
2023-08-16 14:55:00,74.53,74.54,74.51,74.54,184376.0,66.8281,66.8371,66.8102,66.8371,184376.0
2023-08-16 15:00:00,74.53,74.53,74.51,74.53,121807.0,66.8281,66.8281,66.8102,66.8281,121807.0
2023-08-16 15:05:00,74.52,74.52,74.48,74.48,247860.0,66.8191,66.8191,66.7833,66.7833,247860.0
2023-08-16 15:10:00,74.49,74.49,74.43,74.44,430490.0,66.7922,66.7922,66.7384,66.7474,430490.0
2023-08-16 15:15:00,74.44,74.44,74.4,74.42,633778.0,66.7474,66.7474,66.7115,66.7295,633778.0
2023-08-16 15:20:00,74.42,74.43,74.36,74.36,383499.0,66.7295,66.7384,66.6757,66.6757,383499.0
2023-08-16 15:25:00,74.37,74.42,74.36,74.41,666554.0,66.6846,66.7295,66.6757,66.7205,666554.0
2023-08-16 15:30:00,74.41,74.44,74.39,74.42,351294.0,66.7205,66.7474,66.7026,66.7295,351294.0
2023-08-16 15:35:00,74.43,74.44,74.4,74.42,508487.0,66.7384,66.7474,66.7115,66.7295,508487.0
2023-08-16 15:40:00,74.42,74.42,74.39,74.41,399015.0,66.7295,66.7295,66.7026,66.7205,399015.0
2023-08-16 15:45:00,74.42,74.42,74.39,74.4,476505.0,66.7295,66.7295,66.7026,66.7115,476505.0
2023-08-16 15:50:00,74.4,74.4,74.38,74.39,539448.0,66.7115,66.7115,66.6936,66.7026,539448.0
2023-08-16 15:55:00,74.39,74.39,74.35,74.36,1853097.0,66.7026,66.7026,66.6667,66.6757,1853097.0
2023-08-17 09:30:00,74.39,74.42,74.36,74.38,515020.0,66.7026,66.7295,66.6757,66.6936,515020.0
2023-08-17 09:35:00,74.38,74.41,74.37,74.38,422375.0,66.6936,66.7205,66.6846,66.6936,422375.0
2023-08-17 09:40:00,74.38,74.4,74.34,74.34,536504.0,66.6936,66.7115,66.6577,66.6577,536504.0
2023-08-17 09:45:00,74.34,74.35,74.27,74.28,1103311.0,66.6577,66.6667,66.595,66.6039,1103311.0
2023-08-17 09:50:00,74.28,74.32,74.26,74.31,453587.0,66.6039,66.6398,66.586,66.6308,453587.0
2023-08-17 09:55:00,74.31,74.33,74.3,74.32,411652.0,66.6308,66.6488,66.6219,66.6398,411652.0
2023-08-17 10:00:00,74.32,74.34,74.31,74.32,492133.0,66.6398,66.6577,66.6308,66.6398,492133.0
2023-08-17 10:05:00,74.31,74.32,74.28,74.3,241945.0,66.6308,66.6398,66.6039,66.6219,241945.0
2023-08-17 10:10:00,74.3,74.31,74.26,74.28,252712.0,66.6219,66.6308,66.586,66.6039,252712.0
2023-08-17 10:15:00,74.27,74.28,74.19,74.21,2150849.0,66.595,66.6039,66.5232,66.5412,2150849.0
2023-08-17 10:20:00,74.2,74.23,74.2,74.2,576703.0,66.5322,66.5591,66.5322,66.5322,576703.0
2023-08-17 10:25:00,74.2,74.21,74.16,74.17,415656.0,66.5322,66.5412,66.4963,66.5053,415656.0
2023-08-17 10:30:00,74.17,74.19,74.15,74.16,346844.0,66.5053,66.5232,66.4874,66.4963,346844.0
2023-08-17 10:35:00,74.16,74.17,74.12,74.15,419117.0,66.4963,66.5053,66.4605,66.4874,419117.0
2023-08-17 10:40:00,74.15,74.17,74.14,74.16,487846.0,66.4874,66.5053,66.4784,66.4963,487846.0
2023-08-17 10:45:00,74.16,74.19,74.15,74.19,729035.0,66.4963,66.5232,66.4874,66.5232,729035.0
2023-08-17 10:50:00,74.19,74.23,74.18,74.23,368223.0,66.5232,66.5591,66.5143,66.5591,368223.0
2023-08-17 10:55:00,74.23,74.24,74.19,74.19,622857.0,66.5591,66.5681,66.5232,66.5232,622857.0
2023-08-17 11:00:00,74.19,74.21,74.16,74.17,575463.0,66.5232,66.5412,66.4963,66.5053,575463.0
2023-08-17 11:05:00,74.17,74.2,74.16,74.17,420895.0,66.5053,66.5322,66.4963,66.5053,420895.0
2023-08-17 11:10:00,74.17,74.19,74.15,74.16,356357.0,66.5053,66.5232,66.4874,66.4963,356357.0
2023-08-17 11:15:00,74.16,74.18,74.15,74.16,322793.0,66.4963,66.5143,66.4874,66.4963,322793.0
2023-08-17 11:20:00,74.16,74.18,74.14,74.17,173831.0,66.4963,66.5143,66.4784,66.5053,173831.0
2023-08-17 11:25:00,74.16,74.17,74.14,74.15,409975.0,66.4963,66.5053,66.4784,66.4874,409975.0
2023-08-17 11:30:00,74.15,74.16,74.13,74.15,303392.0,66.4874,66.4963,66.4694,66.4874,303392.0
2023-08-17 11:35:00,74.15,74.16,74.14,74.15,143673.0,66.4874,66.4963,66.4784,66.4874,143673.0
2023-08-17 11:40:00,74.15,74.19,74.14,74.16,420075.0,66.4874,66.5232,66.4784,66.4963,420075.0
2023-08-17 11:45:00,74.16,74.16,74.12,74.13,691865.0,66.4963,66.4963,66.4605,66.4694,691865.0
2023-08-17 11:50:00,74.13,74.13,74.09,74.11,904320.0,66.4694,66.4694,66.4336,66.4515,904320.0
2023-08-17 11:55:00,74.11,74.12,74.09,74.12,435323.0,66.4515,66.4605,66.4336,66.4605,435323.0
2023-08-17 12:00:00,74.12,74.12,74.07,74.07,433426.0,66.4605,66.4605,66.4156,66.4156,433426.0
2023-08-17 12:05:00,74.08,74.08,74.04,74.04,352216.0,66.4246,66.4246,66.3887,66.3887,352216.0
2023-08-17 12:10:00,74.05,74.08,74.04,74.08,222268.0,66.3977,66.4246,66.3887,66.4246,222268.0
2023-08-17 12:15:00,74.07,74.09,74.04,74.09,226234.0,66.4156,66.4336,66.3887,66.4336,226234.0
2023-08-17 12:20:00,74.09,74.13,74.08,74.13,148093.0,66.4336,66.4694,66.4246,66.4694,148093.0
2023-08-17 12:25:00,74.13,74.17,74.11,74.16,466498.0,66.4694,66.5053,66.4515,66.4963,466498.0
2023-08-17 12:30:00,74.16,74.16,74.13,74.14,288615.0,66.4963,66.4963,66.4694,66.4784,288615.0
2023-08-17 12:35:00,74.14,74.14,74.09,74.11,420814.0,66.4784,66.4784,66.4336,66.4515,420814.0
2023-08-17 12:40:00,74.11,74.14,74.09,74.14,127476.0,66.4515,66.4784,66.4336,66.4784,127476.0
2023-08-17 12:45:00,74.14,74.14,74.12,74.13,104978.0,66.4784,66.4784,66.4605,66.4694,104978.0
2023-08-17 12:50:00,74.13,74.17,74.12,74.15,318138.0,66.4694,66.5053,66.4605,66.4874,318138.0
2023-08-17 12:55:00,74.15,74.17,74.14,74.17,115523.0,66.4874,66.5053,66.4784,66.5053,115523.0
2023-08-17 13:00:00,74.17,74.17,74.13,74.14,239724.0,66.5053,66.5053,66.4694,66.4784,239724.0
2023-08-17 13:05:00,74.14,74.14,74.1,74.1,437773.0,66.4784,66.4784,66.4425,66.4425,437773.0
2023-08-17 13:10:00,74.11,74.11,74.08,74.08,247728.0,66.4515,66.4515,66.4246,66.4246,247728.0
2023-08-17 13:15:00,74.09,74.1,74.07,74.09,574219.0,66.4336,66.4425,66.4156,66.4336,574219.0
2023-08-17 13:20:00,74.08,74.08,74.05,74.08,250031.0,66.4246,66.4246,66.3977,66.4246,250031.0
2023-08-17 13:25:00,74.08,74.1,74.07,74.1,82429.0,66.4246,66.4425,66.4156,66.4425,82429.0
2023-08-17 13:30:00,74.09,74.1,74.05,74.06,164066.0,66.4336,66.4425,66.3977,66.4067,164066.0
2023-08-17 13:35:00,74.06,74.06,74.04,74.06,175885.0,66.4067,66.4067,66.3887,66.4067,175885.0
2023-08-17 13:40:00,74.06,74.06,74.02,74.03,408977.0,66.4067,66.4067,66.3708,66.3798,408977.0
2023-08-17 13:45:00,74.03,74.05,74.03,74.03,168826.0,66.3798,66.3977,66.3798,66.3798,168826.0
2023-08-17 13:50:00,74.04,74.05,74.03,74.05,187564.0,66.3887,66.3977,66.3798,66.3977,187564.0
2023-08-17 13:55:00,74.05,74.05,74.03,74.04,157114.0,66.3977,66.3977,66.3798,66.3887,157114.0
2023-08-17 14:00:00,74.04,74.05,74.01,74.01,146579.0,66.3887,66.3977,66.3618,66.3618,146579.0
2023-08-17 14:05:00,74.01,74.01,73.98,74.0,266362.0,66.3618,66.3618,66.3349,66.3529,266362.0
2023-08-17 14:10:00,74.0,74.01,73.98,74.0,230988.0,66.3529,66.3618,66.3349,66.3529,230988.0
2023-08-17 14:15:00,73.99,74.0,73.98,74.0,318529.0,66.3439,66.3529,66.3349,66.3529,318529.0
2023-08-17 14:20:00,74.0,74.01,73.99,74.01,186646.0,66.3529,66.3618,66.3439,66.3618,186646.0
2023-08-17 14:25:00,74.01,74.03,74.01,74.02,213391.0,66.3618,66.3798,66.3618,66.3708,213391.0
2023-08-17 14:30:00,74.01,74.02,73.98,73.98,210445.0,66.3618,66.3708,66.3349,66.3349,210445.0
2023-08-17 14:35:00,73.98,74.01,73.98,74.0,232075.0,66.3349,66.3618,66.3349,66.3529,232075.0
2023-08-17 14:40:00,74.01,74.01,73.97,73.97,349213.0,66.3618,66.3618,66.326,66.326,349213.0
2023-08-17 14:45:00,73.98,73.98,73.95,73.95,389033.0,66.3349,66.3349,66.308,66.308,389033.0
2023-08-17 14:50:00,73.95,73.99,73.95,73.97,495205.0,66.308,66.3439,66.308,66.326,495205.0
2023-08-17 14:55:00,73.97,73.97,73.94,73.95,398630.0,66.326,66.326,66.2991,66.308,398630.0
2023-08-17 15:00:00,73.95,73.97,73.93,73.94,394526.0,66.308,66.326,66.2901,66.2991,394526.0
2023-08-17 15:05:00,73.94,73.94,73.92,73.92,295328.0,66.2991,66.2991,66.2811,66.2811,295328.0
2023-08-17 15:10:00,73.92,73.93,73.88,73.9,1020382.0,66.2811,66.2901,66.2453,66.2632,1020382.0
2023-08-17 15:15:00,73.89,73.93,73.86,73.92,865929.0,66.2542,66.2901,66.2273,66.2811,865929.0
2023-08-17 15:20:00,73.92,73.93,73.9,73.93,603560.0,66.2811,66.2901,66.2632,66.2901,603560.0
2023-08-17 15:25:00,73.93,73.98,73.92,73.98,577669.0,66.2901,66.3349,66.2811,66.3349,577669.0
2023-08-17 15:30:00,73.98,73.99,73.95,73.97,581842.0,66.3349,66.3439,66.308,66.326,581842.0
2023-08-17 15:35:00,73.97,73.99,73.96,73.98,494345.0,66.326,66.3439,66.317,66.3349,494345.0
2023-08-17 15:40:00,73.98,73.99,73.95,73.95,342752.0,66.3349,66.3439,66.308,66.308,342752.0
2023-08-17 15:45:00,73.95,73.96,73.94,73.95,608270.0,66.308,66.317,66.2991,66.308,608270.0
2023-08-17 15:50:00,73.95,73.99,73.94,73.99,894394.0,66.308,66.3439,66.2991,66.3439,894394.0
2023-08-17 15:55:00,73.98,74.04,73.98,74.03,1573283.0,66.3349,66.3887,66.3349,66.3798,1573283.0
2023-08-18 09:30:00,73.89,73.95,73.86,73.95,899387.0,66.2542,66.308,66.2273,66.308,899387.0
2023-08-18 09:35:00,73.95,74.01,73.93,74.01,798700.0,66.308,66.3618,66.2901,66.3618,798700.0
2023-08-18 09:40:00,74.0,74.07,73.98,74.06,224174.0,66.3529,66.4156,66.3349,66.4067,224174.0
2023-08-18 09:45:00,74.05,74.1,74.02,74.1,411647.0,66.3977,66.4425,66.3708,66.4425,411647.0
2023-08-18 09:50:00,74.1,74.16,74.1,74.15,796743.0,66.4425,66.4963,66.4425,66.4874,796743.0
2023-08-18 09:55:00,74.14,74.16,74.11,74.11,497057.0,66.4784,66.4963,66.4515,66.4515,497057.0
2023-08-18 10:00:00,74.12,74.14,74.1,74.12,711175.0,66.4605,66.4784,66.4425,66.4605,711175.0
2023-08-18 10:05:00,74.12,74.14,74.1,74.13,1380641.0,66.4605,66.4784,66.4425,66.4694,1380641.0
2023-08-18 10:10:00,74.13,74.13,74.1,74.1,605057.0,66.4694,66.4694,66.4425,66.4425,605057.0
2023-08-18 10:15:00,74.11,74.12,74.09,74.11,881978.0,66.4515,66.4605,66.4336,66.4515,881978.0
2023-08-18 10:20:00,74.11,74.16,74.1,74.16,565135.0,66.4515,66.4963,66.4425,66.4963,565135.0
2023-08-18 10:25:00,74.16,74.17,74.13,74.17,799146.0,66.4963,66.5053,66.4694,66.5053,799146.0
2023-08-18 10:30:00,74.17,74.19,74.16,74.19,777313.0,66.5053,66.5232,66.4963,66.5232,777313.0
2023-08-18 10:35:00,74.19,74.22,74.18,74.22,1002232.0,66.5232,66.5501,66.5143,66.5501,1002232.0
2023-08-18 10:40:00,74.21,74.22,74.2,74.22,488192.0,66.5412,66.5501,66.5322,66.5501,488192.0
2023-08-18 10:45:00,74.22,74.24,74.21,74.24,462667.0,66.5501,66.5681,66.5412,66.5681,462667.0
2023-08-18 10:50:00,74.23,74.25,74.21,74.23,699504.0,66.5591,66.577,66.5412,66.5591,699504.0
2023-08-18 10:55:00,74.22,74.29,74.22,74.28,399463.0,66.5501,66.6129,66.5501,66.6039,399463.0
2023-08-18 11:00:00,74.28,74.32,74.28,74.3,472775.0,66.6039,66.6398,66.6039,66.6219,472775.0
2023-08-18 11:05:00,74.29,74.3,74.28,74.28,255525.0,66.6129,66.6219,66.6039,66.6039,255525.0
2023-08-18 11:10:00,74.28,74.29,74.26,74.28,1272436.0,66.6039,66.6129,66.586,66.6039,1272436.0
2023-08-18 11:15:00,74.28,74.3,74.27,74.27,717795.0,66.6039,66.6219,66.595,66.595,717795.0
2023-08-18 11:20:00,74.28,74.28,74.24,74.26,433506.0,66.6039,66.6039,66.5681,66.586,433506.0
2023-08-18 11:25:00,74.26,74.26,74.21,74.22,363994.0,66.586,66.586,66.5412,66.5501,363994.0
2023-08-18 11:30:00,74.22,74.22,74.17,74.18,696457.0,66.5501,66.5501,66.5053,66.5143,696457.0
2023-08-18 11:35:00,74.18,74.2,74.17,74.18,371727.0,66.5143,66.5322,66.5053,66.5143,371727.0
2023-08-18 11:40:00,74.18,74.19,74.16,74.18,412090.0,66.5143,66.5232,66.4963,66.5143,412090.0
2023-08-18 11:45:00,74.18,74.2,74.18,74.19,84487.0,66.5143,66.5322,66.5143,66.5232,84487.0
2023-08-18 11:50:00,74.19,74.21,74.19,74.21,314586.0,66.5232,66.5412,66.5232,66.5412,314586.0
2023-08-18 11:55:00,74.21,74.23,74.2,74.23,263809.0,66.5412,66.5591,66.5322,66.5591,263809.0
2023-08-18 12:00:00,74.23,74.23,74.21,74.22,239463.0,66.5591,66.5591,66.5412,66.5501,239463.0
2023-08-18 12:05:00,74.22,74.23,74.22,74.22,77341.0,66.5501,66.5591,66.5501,66.5501,77341.0
2023-08-18 12:10:00,74.22,74.23,74.2,74.22,168514.0,66.5501,66.5591,66.5322,66.5501,168514.0
2023-08-18 12:15:00,74.22,74.22,74.2,74.2,99389.0,66.5501,66.5501,66.5322,66.5322,99389.0
2023-08-18 12:20:00,74.21,74.22,74.2,74.2,71244.0,66.5412,66.5501,66.5322,66.5322,71244.0
2023-08-18 12:25:00,74.2,74.21,74.19,74.2,145599.0,66.5322,66.5412,66.5232,66.5322,145599.0
2023-08-18 12:30:00,74.19,74.21,74.18,74.2,134827.0,66.5232,66.5412,66.5143,66.5322,134827.0
2023-08-18 12:35:00,74.21,74.21,74.17,74.19,584196.0,66.5412,66.5412,66.5053,66.5232,584196.0
2023-08-18 12:40:00,74.19,74.22,74.19,74.2,406019.0,66.5232,66.5501,66.5232,66.5322,406019.0
2023-08-18 12:45:00,74.2,74.22,74.2,74.21,122706.0,66.5322,66.5501,66.5322,66.5412,122706.0
2023-08-18 12:50:00,74.21,74.22,74.19,74.2,116462.0,66.5412,66.5501,66.5232,66.5322,116462.0
2023-08-18 12:55:00,74.2,74.2,74.18,74.19,139486.0,66.5322,66.5322,66.5143,66.5232,139486.0
2023-08-18 13:00:00,74.18,74.19,74.17,74.18,247945.0,66.5143,66.5232,66.5053,66.5143,247945.0
2023-08-18 13:05:00,74.18,74.2,74.17,74.17,137925.0,66.5143,66.5322,66.5053,66.5053,137925.0
2023-08-18 13:10:00,74.17,74.18,74.16,74.16,172127.0,66.5053,66.5143,66.4963,66.4963,172127.0
2023-08-18 13:15:00,74.16,74.16,74.14,74.14,63800.0,66.4963,66.4963,66.4784,66.4784,63800.0
2023-08-18 13:20:00,74.14,74.15,74.12,74.12,180685.0,66.4784,66.4874,66.4605,66.4605,180685.0
2023-08-18 13:25:00,74.12,74.13,74.08,74.09,935584.0,66.4605,66.4694,66.4246,66.4336,935584.0
2023-08-18 13:30:00,74.09,74.1,74.07,74.09,677383.0,66.4336,66.4425,66.4156,66.4336,677383.0
2023-08-18 13:35:00,74.09,74.1,74.06,74.06,139121.0,66.4336,66.4425,66.4067,66.4067,139121.0
2023-08-18 13:40:00,74.06,74.09,74.06,74.09,197724.0,66.4067,66.4336,66.4067,66.4336,197724.0
2023-08-18 13:45:00,74.09,74.1,74.08,74.1,100895.0,66.4336,66.4425,66.4246,66.4425,100895.0
2023-08-18 13:50:00,74.1,74.11,74.09,74.1,107770.0,66.4425,66.4515,66.4336,66.4425,107770.0
2023-08-18 13:55:00,74.09,74.1,74.09,74.09,91138.0,66.4336,66.4425,66.4336,66.4336,91138.0
2023-08-18 14:00:00,74.09,74.1,74.08,74.09,137470.0,66.4336,66.4425,66.4246,66.4336,137470.0
2023-08-18 14:05:00,74.09,74.1,74.07,74.08,342749.0,66.4336,66.4425,66.4156,66.4246,342749.0
2023-08-18 14:10:00,74.09,74.09,74.03,74.04,449881.0,66.4336,66.4336,66.3798,66.3887,449881.0
2023-08-18 14:15:00,74.04,74.06,74.03,74.06,142587.0,66.3887,66.4067,66.3798,66.4067,142587.0
2023-08-18 14:20:00,74.06,74.06,74.02,74.05,168662.0,66.4067,66.4067,66.3708,66.3977,168662.0
2023-08-18 14:25:00,74.05,74.06,74.04,74.06,152260.0,66.3977,66.4067,66.3887,66.4067,152260.0
2023-08-18 14:30:00,74.06,74.08,74.04,74.06,146287.0,66.4067,66.4246,66.3887,66.4067,146287.0
2023-08-18 14:35:00,74.06,74.09,74.06,74.09,207351.0,66.4067,66.4336,66.4067,66.4336,207351.0
2023-08-18 14:40:00,74.09,74.1,74.07,74.08,700496.0,66.4336,66.4425,66.4156,66.4246,700496.0
2023-08-18 14:45:00,74.08,74.09,74.07,74.09,85275.0,66.4246,66.4336,66.4156,66.4336,85275.0
2023-08-18 14:50:00,74.09,74.09,74.05,74.06,332942.0,66.4336,66.4336,66.3977,66.4067,332942.0
2023-08-18 14:55:00,74.06,74.08,74.05,74.06,222251.0,66.4067,66.4246,66.3977,66.4067,222251.0
2023-08-18 15:00:00,74.06,74.06,74.03,74.04,176907.0,66.4067,66.4067,66.3798,66.3887,176907.0
2023-08-18 15:05:00,74.04,74.06,74.02,74.02,147100.0,66.3887,66.4067,66.3708,66.3708,147100.0
2023-08-18 15:10:00,74.02,74.03,73.97,73.99,588825.0,66.3708,66.3798,66.326,66.3439,588825.0
2023-08-18 15:15:00,73.99,74.03,73.99,74.03,240578.0,66.3439,66.3798,66.3439,66.3798,240578.0
2023-08-18 15:20:00,74.03,74.05,74.01,74.02,603325.0,66.3798,66.3977,66.3618,66.3708,603325.0
2023-08-18 15:25:00,74.02,74.05,74.01,74.05,425555.0,66.3708,66.3977,66.3618,66.3977,425555.0
2023-08-18 15:30:00,74.05,74.06,74.03,74.05,492799.0,66.3977,66.4067,66.3798,66.3977,492799.0
2023-08-18 15:35:00,74.05,74.06,74.04,74.06,543845.0,66.3977,66.4067,66.3887,66.4067,543845.0
2023-08-18 15:40:00,74.05,74.11,74.05,74.11,1267081.0,66.3977,66.4515,66.3977,66.4515,1267081.0
2023-08-18 15:45:00,74.1,74.15,74.1,74.12,1102167.0,66.4425,66.4874,66.4425,66.4605,1102167.0
2023-08-18 15:50:00,74.12,74.13,74.1,74.12,851818.0,66.4605,66.4694,66.4425,66.4605,851818.0
2023-08-18 15:55:00,74.12,74.12,74.06,74.06,2097289.0,66.4605,66.4605,66.4067,66.4067,2097289.0
2023-08-21 09:30:00,74.08,74.12,74.04,74.04,624361.0,66.4246,66.4605,66.3887,66.3887,624361.0
2023-08-21 09:35:00,74.05,74.06,74.0,74.04,824396.0,66.3977,66.4067,66.3529,66.3887,824396.0
2023-08-21 09:40:00,74.05,74.05,73.99,74.0,909412.0,66.3977,66.3977,66.3439,66.3529,909412.0
2023-08-21 09:45:00,74.0,74.0,73.96,73.97,599680.0,66.3529,66.3529,66.317,66.326,599680.0
2023-08-21 09:50:00,73.97,73.97,73.92,73.94,622848.0,66.326,66.326,66.2811,66.2991,622848.0
2023-08-21 09:55:00,73.94,73.97,73.94,73.97,521725.0,66.2991,66.326,66.2991,66.326,521725.0
2023-08-21 10:00:00,73.97,73.97,73.92,73.95,782121.0,66.326,66.326,66.2811,66.308,782121.0
2023-08-21 10:05:00,73.96,73.98,73.95,73.97,382585.0,66.317,66.3349,66.308,66.326,382585.0
2023-08-21 10:10:00,73.97,73.97,73.88,73.9,378766.0,66.326,66.326,66.2453,66.2632,378766.0
2023-08-21 10:15:00,73.89,73.91,73.85,73.91,451537.0,66.2542,66.2722,66.2184,66.2722,451537.0
2023-08-21 10:20:00,73.91,73.93,73.89,73.91,535075.0,66.2722,66.2901,66.2542,66.2722,535075.0
2023-08-21 10:25:00,73.91,73.92,73.84,73.86,852963.0,66.2722,66.2811,66.2094,66.2273,852963.0
2023-08-21 10:30:00,73.85,73.89,73.85,73.88,253346.0,66.2184,66.2542,66.2184,66.2453,253346.0
2023-08-21 10:35:00,73.88,73.9,73.86,73.88,328980.0,66.2453,66.2632,66.2273,66.2453,328980.0
2023-08-21 10:40:00,73.89,73.91,73.88,73.91,270343.0,66.2542,66.2722,66.2453,66.2722,270343.0
2023-08-21 10:45:00,73.91,73.95,73.9,73.94,459922.0,66.2722,66.308,66.2632,66.2991,459922.0
2023-08-21 10:50:00,73.94,73.95,73.9,73.92,266217.0,66.2991,66.308,66.2632,66.2811,266217.0
2023-08-21 10:55:00,73.92,73.96,73.91,73.95,413927.0,66.2811,66.317,66.2722,66.308,413927.0
2023-08-21 11:00:00,73.94,73.96,73.93,73.95,376907.0,66.2991,66.317,66.2901,66.308,376907.0
2023-08-21 11:05:00,73.95,73.96,73.95,73.95,353611.0,66.308,66.317,66.308,66.308,353611.0
2023-08-21 11:10:00,73.95,73.96,73.86,73.87,661802.0,66.308,66.317,66.2273,66.2363,661802.0
2023-08-21 11:15:00,73.87,73.87,73.85,73.87,440960.0,66.2363,66.2363,66.2184,66.2363,440960.0
2023-08-21 11:20:00,73.86,73.88,73.84,73.86,655659.0,66.2273,66.2453,66.2094,66.2273,655659.0
2023-08-21 11:25:00,73.86,73.89,73.85,73.87,367447.0,66.2273,66.2542,66.2184,66.2363,367447.0
2023-08-21 11:30:00,73.87,73.91,73.86,73.89,357296.0,66.2363,66.2722,66.2273,66.2542,357296.0
2023-08-21 11:35:00,73.89,73.9,73.89,73.9,190509.0,66.2542,66.2632,66.2542,66.2632,190509.0
2023-08-21 11:40:00,73.9,73.92,73.89,73.9,688700.0,66.2632,66.2811,66.2542,66.2632,688700.0
2023-08-21 11:45:00,73.89,73.9,73.87,73.88,402813.0,66.2542,66.2632,66.2363,66.2453,402813.0
2023-08-21 11:50:00,73.88,73.9,73.87,73.89,889802.0,66.2453,66.2632,66.2363,66.2542,889802.0
2023-08-21 11:55:00,73.89,73.9,73.88,73.9,515054.0,66.2542,66.2632,66.2453,66.2632,515054.0
2023-08-21 12:00:00,73.9,73.91,73.89,73.91,214258.0,66.2632,66.2722,66.2542,66.2722,214258.0
2023-08-21 12:05:00,73.91,73.91,73.87,73.88,203152.0,66.2722,66.2722,66.2363,66.2453,203152.0
2023-08-21 12:10:00,73.87,73.91,73.86,73.9,150137.0,66.2363,66.2722,66.2273,66.2632,150137.0
2023-08-21 12:15:00,73.9,73.94,73.9,73.94,304761.0,66.2632,66.2991,66.2632,66.2991,304761.0
2023-08-21 12:20:00,73.94,73.98,73.93,73.98,318991.0,66.2991,66.3349,66.2901,66.3349,318991.0
2023-08-21 12:25:00,73.98,73.99,73.97,73.98,172509.0,66.3349,66.3439,66.326,66.3349,172509.0
2023-08-21 12:30:00,73.99,73.99,73.97,73.98,189810.0,66.3439,66.3439,66.326,66.3349,189810.0
2023-08-21 12:35:00,73.98,74.0,73.97,73.98,171661.0,66.3349,66.3529,66.326,66.3349,171661.0
2023-08-21 12:40:00,73.98,74.01,73.98,74.0,227131.0,66.3349,66.3618,66.3349,66.3529,227131.0
2023-08-21 12:45:00,74.0,74.01,73.99,74.01,76850.0,66.3529,66.3618,66.3439,66.3618,76850.0
2023-08-21 12:50:00,74.01,74.01,73.98,73.98,266227.0,66.3618,66.3618,66.3349,66.3349,266227.0
2023-08-21 12:55:00,73.98,74.02,73.98,74.02,199131.0,66.3349,66.3708,66.3349,66.3708,199131.0
2023-08-21 13:00:00,74.01,74.02,74.0,74.0,202397.0,66.3618,66.3708,66.3529,66.3529,202397.0
2023-08-21 13:05:00,74.0,74.02,74.0,74.02,415608.0,66.3529,66.3708,66.3529,66.3708,415608.0
2023-08-21 13:10:00,74.02,74.04,73.99,73.99,555838.0,66.3708,66.3887,66.3439,66.3439,555838.0
2023-08-21 13:15:00,73.99,74.01,73.98,74.01,462299.0,66.3439,66.3618,66.3349,66.3618,462299.0
2023-08-21 13:20:00,74.01,74.02,73.99,74.02,821421.0,66.3618,66.3708,66.3439,66.3708,821421.0
2023-08-21 13:25:00,74.02,74.03,74.02,74.03,232267.0,66.3708,66.3798,66.3708,66.3798,232267.0
2023-08-21 13:30:00,74.03,74.04,74.02,74.03,229532.0,66.3798,66.3887,66.3708,66.3798,229532.0
2023-08-21 13:35:00,74.03,74.04,74.03,74.03,244741.0,66.3798,66.3887,66.3798,66.3798,244741.0
2023-08-21 13:40:00,74.03,74.05,74.03,74.05,195010.0,66.3798,66.3977,66.3798,66.3977,195010.0
2023-08-21 13:45:00,74.05,74.06,74.04,74.05,310896.0,66.3977,66.4067,66.3887,66.3977,310896.0
2023-08-21 13:50:00,74.05,74.05,74.01,74.01,222820.0,66.3977,66.3977,66.3618,66.3618,222820.0
2023-08-21 13:55:00,74.01,74.02,73.98,74.0,419804.0,66.3618,66.3708,66.3349,66.3529,419804.0
2023-08-21 14:00:00,74.0,74.01,73.97,73.99,148238.0,66.3529,66.3618,66.326,66.3439,148238.0
2023-08-21 14:05:00,73.99,74.01,73.99,74.0,291698.0,66.3439,66.3618,66.3439,66.3529,291698.0
2023-08-21 14:10:00,74.01,74.02,74.0,74.02,344414.0,66.3618,66.3708,66.3529,66.3708,344414.0
2023-08-21 14:15:00,74.02,74.04,74.01,74.02,239854.0,66.3708,66.3887,66.3618,66.3708,239854.0
2023-08-21 14:20:00,74.02,74.04,74.02,74.03,212188.0,66.3708,66.3887,66.3708,66.3798,212188.0
2023-08-21 14:25:00,74.04,74.04,74.01,74.03,343874.0,66.3887,66.3887,66.3618,66.3798,343874.0
2023-08-21 14:30:00,74.03,74.05,74.01,74.02,196478.0,66.3798,66.3977,66.3618,66.3708,196478.0
2023-08-21 14:35:00,74.02,74.06,74.01,74.06,211419.0,66.3708,66.4067,66.3618,66.4067,211419.0
2023-08-21 14:40:00,74.06,74.07,74.04,74.04,320440.0,66.4067,66.4156,66.3887,66.3887,320440.0
2023-08-21 14:45:00,74.04,74.08,74.04,74.08,173638.0,66.3887,66.4246,66.3887,66.4246,173638.0
2023-08-21 14:50:00,74.08,74.1,74.07,74.1,170869.0,66.4246,66.4425,66.4156,66.4425,170869.0
2023-08-21 14:55:00,74.1,74.1,74.08,74.09,179418.0,66.4425,66.4425,66.4246,66.4336,179418.0
2023-08-21 15:00:00,74.1,74.11,74.09,74.1,250775.0,66.4425,66.4515,66.4336,66.4425,250775.0
2023-08-21 15:05:00,74.1,74.12,74.1,74.12,167869.0,66.4425,66.4605,66.4425,66.4605,167869.0
2023-08-21 15:10:00,74.12,74.12,74.11,74.12,246336.0,66.4605,66.4605,66.4515,66.4605,246336.0
2023-08-21 15:15:00,74.12,74.14,74.11,74.13,264529.0,66.4605,66.4784,66.4515,66.4694,264529.0
2023-08-21 15:20:00,74.13,74.14,74.12,74.13,240614.0,66.4694,66.4784,66.4605,66.4694,240614.0
2023-08-21 15:25:00,74.13,74.14,74.12,74.13,165642.0,66.4694,66.4784,66.4605,66.4694,165642.0
2023-08-21 15:30:00,74.13,74.13,74.09,74.1,286516.0,66.4694,66.4694,66.4336,66.4425,286516.0
2023-08-21 15:35:00,74.1,74.11,74.09,74.09,181465.0,66.4425,66.4515,66.4336,66.4336,181465.0
2023-08-21 15:40:00,74.09,74.12,74.09,74.11,221399.0,66.4336,66.4605,66.4336,66.4515,221399.0
2023-08-21 15:45:00,74.1,74.12,74.09,74.09,350778.0,66.4425,66.4605,66.4336,66.4336,350778.0
2023-08-21 15:50:00,74.09,74.11,74.07,74.08,355359.0,66.4336,66.4515,66.4156,66.4246,355359.0
2023-08-21 15:55:00,74.08,74.08,74.06,74.08,766795.0,66.4246,66.4246,66.4067,66.4246,766795.0
2023-08-22 09:30:00,74.2,74.26,74.19,74.25,531772.0,66.5322,66.586,66.5232,66.577,531772.0
2023-08-22 09:35:00,74.25,74.25,74.18,74.19,310325.0,66.577,66.577,66.5143,66.5232,310325.0
2023-08-22 09:40:00,74.19,74.19,74.15,74.18,260462.0,66.5232,66.5232,66.4874,66.5143,260462.0
2023-08-22 09:45:00,74.18,74.2,74.15,74.16,193616.0,66.5143,66.5322,66.4874,66.4963,193616.0
2023-08-22 09:50:00,74.16,74.18,74.12,74.13,600815.0,66.4963,66.5143,66.4605,66.4694,600815.0
2023-08-22 09:55:00,74.13,74.14,74.11,74.13,145190.0,66.4694,66.4784,66.4515,66.4694,145190.0
2023-08-22 10:00:00,74.12,74.16,74.11,74.15,91872.0,66.4605,66.4963,66.4515,66.4874,91872.0
2023-08-22 10:05:00,74.16,74.18,74.14,74.15,449555.0,66.4963,66.5143,66.4784,66.4874,449555.0
2023-08-22 10:10:00,74.16,74.2,74.15,74.19,105493.0,66.4963,66.5322,66.4874,66.5232,105493.0
2023-08-22 10:15:00,74.18,74.2,74.17,74.18,146113.0,66.5143,66.5322,66.5053,66.5143,146113.0
2023-08-22 10:20:00,74.18,74.19,74.13,74.14,254640.0,66.5143,66.5232,66.4694,66.4784,254640.0
2023-08-22 10:25:00,74.14,74.15,74.12,74.13,85212.0,66.4784,66.4874,66.4605,66.4694,85212.0
2023-08-22 10:30:00,74.13,74.13,74.07,74.08,138362.0,66.4694,66.4694,66.4156,66.4246,138362.0
2023-08-22 10:35:00,74.08,74.1,74.07,74.09,131542.0,66.4246,66.4425,66.4156,66.4336,131542.0
2023-08-22 10:40:00,74.09,74.11,74.08,74.11,138349.0,66.4336,66.4515,66.4246,66.4515,138349.0
2023-08-22 10:45:00,74.11,74.14,74.09,74.14,380965.0,66.4515,66.4784,66.4336,66.4784,380965.0
2023-08-22 10:50:00,74.14,74.16,74.12,74.16,180564.0,66.4784,66.4963,66.4605,66.4963,180564.0
2023-08-22 10:55:00,74.16,74.17,74.13,74.14,172277.0,66.4963,66.5053,66.4694,66.4784,172277.0
2023-08-22 11:00:00,74.14,74.15,74.12,74.13,97300.0,66.4784,66.4874,66.4605,66.4694,97300.0
2023-08-22 11:05:00,74.13,74.13,74.11,74.13,56885.0,66.4694,66.4694,66.4515,66.4694,56885.0
2023-08-22 11:10:00,74.13,74.17,74.12,74.12,174953.0,66.4694,66.5053,66.4605,66.4605,174953.0
2023-08-22 11:15:00,74.12,74.13,74.1,74.11,102815.0,66.4605,66.4694,66.4425,66.4515,102815.0
2023-08-22 11:20:00,74.12,74.14,74.11,74.14,197764.0,66.4605,66.4784,66.4515,66.4784,197764.0
2023-08-22 11:25:00,74.14,74.15,74.12,74.13,276038.0,66.4784,66.4874,66.4605,66.4694,276038.0
2023-08-22 11:30:00,74.13,74.15,74.11,74.15,694639.0,66.4694,66.4874,66.4515,66.4874,694639.0
2023-08-22 11:35:00,74.14,74.16,74.12,74.13,207814.0,66.4784,66.4963,66.4605,66.4694,207814.0
2023-08-22 11:40:00,74.13,74.14,74.09,74.09,329072.0,66.4694,66.4784,66.4336,66.4336,329072.0
2023-08-22 11:45:00,74.09,74.14,74.08,74.14,344105.0,66.4336,66.4784,66.4246,66.4784,344105.0
2023-08-22 11:50:00,74.14,74.15,74.08,74.09,352888.0,66.4784,66.4874,66.4246,66.4336,352888.0
2023-08-22 11:55:00,74.09,74.1,74.08,74.08,117829.0,66.4336,66.4425,66.4246,66.4246,117829.0
2023-08-22 12:00:00,74.08,74.09,74.07,74.08,186197.0,66.4246,66.4336,66.4156,66.4246,186197.0
2023-08-22 12:05:00,74.08,74.09,74.07,74.07,116027.0,66.4246,66.4336,66.4156,66.4156,116027.0
2023-08-22 12:10:00,74.07,74.08,74.05,74.06,115542.0,66.4156,66.4246,66.3977,66.4067,115542.0
2023-08-22 12:15:00,74.06,74.1,74.05,74.1,290868.0,66.4067,66.4425,66.3977,66.4425,290868.0
2023-08-22 12:20:00,74.09,74.11,74.09,74.1,106696.0,66.4336,66.4515,66.4336,66.4425,106696.0
2023-08-22 12:25:00,74.1,74.13,74.09,74.13,145073.0,66.4425,66.4694,66.4336,66.4694,145073.0
2023-08-22 12:30:00,74.13,74.13,74.12,74.13,57453.0,66.4694,66.4694,66.4605,66.4694,57453.0
2023-08-22 12:35:00,74.13,74.15,74.12,74.15,109321.0,66.4694,66.4874,66.4605,66.4874,109321.0
2023-08-22 12:40:00,74.15,74.17,74.14,74.17,79643.0,66.4874,66.5053,66.4784,66.5053,79643.0
2023-08-22 12:45:00,74.17,74.17,74.16,74.17,75931.0,66.5053,66.5053,66.4963,66.5053,75931.0
2023-08-22 12:50:00,74.16,74.19,74.16,74.18,216700.0,66.4963,66.5232,66.4963,66.5143,216700.0
2023-08-22 12:55:00,74.18,74.18,74.15,74.16,130496.0,66.5143,66.5143,66.4874,66.4963,130496.0
2023-08-22 13:00:00,74.15,74.17,74.13,74.14,308572.0,66.4874,66.5053,66.4694,66.4784,308572.0
2023-08-22 13:05:00,74.14,74.17,74.13,74.17,189876.0,66.4784,66.5053,66.4694,66.5053,189876.0
2023-08-22 13:10:00,74.17,74.17,74.13,74.14,190647.0,66.5053,66.5053,66.4694,66.4784,190647.0
2023-08-22 13:15:00,74.13,74.16,74.11,74.16,298456.0,66.4694,66.4963,66.4515,66.4963,298456.0
2023-08-22 13:20:00,74.16,74.18,74.15,74.17,68479.0,66.4963,66.5143,66.4874,66.5053,68479.0
2023-08-22 13:25:00,74.16,74.18,74.16,74.17,79138.0,66.4963,66.5143,66.4963,66.5053,79138.0
2023-08-22 13:30:00,74.17,74.18,74.17,74.17,16022.0,66.5053,66.5143,66.5053,66.5053,16022.0
2023-08-22 13:35:00,74.17,74.19,74.16,74.18,136854.0,66.5053,66.5232,66.4963,66.5143,136854.0
2023-08-22 13:40:00,74.17,74.18,74.16,74.17,116414.0,66.5053,66.5143,66.4963,66.5053,116414.0
2023-08-22 13:45:00,74.17,74.18,74.16,74.16,102746.0,66.5053,66.5143,66.4963,66.4963,102746.0
2023-08-22 13:50:00,74.17,74.17,74.14,74.16,79693.0,66.5053,66.5053,66.4784,66.4963,79693.0
2023-08-22 13:55:00,74.16,74.18,74.15,74.17,60563.0,66.4963,66.5143,66.4874,66.5053,60563.0
2023-08-22 14:00:00,74.17,74.18,74.15,74.18,162691.0,66.5053,66.5143,66.4874,66.5143,162691.0
2023-08-22 14:05:00,74.17,74.18,74.16,74.18,73364.0,66.5053,66.5143,66.4963,66.5143,73364.0
2023-08-22 14:10:00,74.17,74.18,74.15,74.16,52624.0,66.5053,66.5143,66.4874,66.4963,52624.0
2023-08-22 14:15:00,74.16,74.16,74.14,74.15,47651.0,66.4963,66.4963,66.4784,66.4874,47651.0
2023-08-22 14:20:00,74.15,74.16,74.14,74.16,91919.0,66.4874,66.4963,66.4784,66.4963,91919.0
2023-08-22 14:25:00,74.15,74.17,74.15,74.17,129417.0,66.4874,66.5053,66.4874,66.5053,129417.0
2023-08-22 14:30:00,74.16,74.18,74.16,74.17,56595.0,66.4963,66.5143,66.4963,66.5053,56595.0
2023-08-22 14:35:00,74.17,74.19,74.16,74.16,121685.0,66.5053,66.5232,66.4963,66.4963,121685.0
2023-08-22 14:40:00,74.16,74.16,74.13,74.14,220422.0,66.4963,66.4963,66.4694,66.4784,220422.0
2023-08-22 14:45:00,74.14,74.14,74.11,74.13,237382.0,66.4784,66.4784,66.4515,66.4694,237382.0
2023-08-22 14:50:00,74.13,74.13,74.12,74.12,23105.0,66.4694,66.4694,66.4605,66.4605,23105.0
2023-08-22 14:55:00,74.12,74.14,74.11,74.14,52302.0,66.4605,66.4784,66.4515,66.4784,52302.0
2023-08-22 15:00:00,74.14,74.16,74.14,74.15,73360.0,66.4784,66.4963,66.4784,66.4874,73360.0
2023-08-22 15:05:00,74.15,74.17,74.15,74.17,110648.0,66.4874,66.5053,66.4874,66.5053,110648.0
2023-08-22 15:10:00,74.17,74.18,74.17,74.17,160298.0,66.5053,66.5143,66.5053,66.5053,160298.0
2023-08-22 15:15:00,74.18,74.19,74.15,74.15,135976.0,66.5143,66.5232,66.4874,66.4874,135976.0
2023-08-22 15:20:00,74.16,74.17,74.13,74.14,34044.0,66.4963,66.5053,66.4694,66.4784,34044.0
2023-08-22 15:25:00,74.14,74.16,74.12,74.12,81468.0,66.4784,66.4963,66.4605,66.4605,81468.0
2023-08-22 15:30:00,74.12,74.13,74.09,74.11,321460.0,66.4605,66.4694,66.4336,66.4515,321460.0
2023-08-22 15:35:00,74.1,74.12,74.1,74.11,145295.0,66.4425,66.4605,66.4425,66.4515,145295.0
2023-08-22 15:40:00,74.11,74.12,74.11,74.11,40395.0,66.4515,66.4605,66.4515,66.4515,40395.0
2023-08-22 15:45:00,74.11,74.14,74.09,74.11,503641.0,66.4515,66.4784,66.4336,66.4515,503641.0
2023-08-22 15:50:00,74.1,74.12,74.1,74.11,274720.0,66.4425,66.4605,66.4425,66.4515,274720.0
2023-08-22 15:55:00,74.12,74.13,74.1,74.11,763517.0,66.4605,66.4694,66.4425,66.4515,763517.0
2023-08-23 09:30:00,74.4,74.46,74.39,74.45,494911.0,66.7115,66.7653,66.7026,66.7564,494911.0
2023-08-23 09:35:00,74.45,74.52,74.45,74.49,2007318.0,66.7564,66.8191,66.7564,66.7922,2007318.0
2023-08-23 09:40:00,74.5,74.54,74.48,74.53,443522.0,66.8012,66.8371,66.7833,66.8281,443522.0
2023-08-23 09:45:00,74.53,74.61,74.53,74.58,1120707.0,66.8281,66.8998,66.8281,66.8729,1120707.0
2023-08-23 09:50:00,74.58,74.6,74.53,74.55,442096.0,66.8729,66.8909,66.8281,66.846,442096.0
2023-08-23 09:55:00,74.55,74.58,74.53,74.56,1311451.0,66.846,66.8729,66.8281,66.855,1311451.0
2023-08-23 10:00:00,74.55,74.57,74.52,74.56,650738.0,66.846,66.864,66.8191,66.855,650738.0
2023-08-23 10:05:00,74.57,74.6,74.55,74.56,645525.0,66.864,66.8909,66.846,66.855,645525.0
2023-08-23 10:10:00,74.55,74.56,74.52,74.55,295597.0,66.846,66.855,66.8191,66.846,295597.0
2023-08-23 10:15:00,74.55,74.55,74.52,74.53,189917.0,66.846,66.846,66.8191,66.8281,189917.0
2023-08-23 10:20:00,74.53,74.54,74.51,74.53,372780.0,66.8281,66.8371,66.8102,66.8281,372780.0
2023-08-23 10:25:00,74.53,74.55,74.52,74.53,302335.0,66.8281,66.846,66.8191,66.8281,302335.0
2023-08-23 10:30:00,74.53,74.55,74.52,74.54,207197.0,66.8281,66.846,66.8191,66.8371,207197.0
2023-08-23 10:35:00,74.53,74.54,74.5,74.51,1076849.0,66.8281,66.8371,66.8012,66.8102,1076849.0
2023-08-23 10:40:00,74.51,74.53,74.49,74.53,377329.0,66.8102,66.8281,66.7922,66.8281,377329.0
2023-08-23 10:45:00,74.53,74.55,74.53,74.55,403803.0,66.8281,66.846,66.8281,66.846,403803.0
2023-08-23 10:50:00,74.55,74.56,74.53,74.54,303811.0,66.846,66.855,66.8281,66.8371,303811.0
2023-08-23 10:55:00,74.54,74.59,74.53,74.57,615883.0,66.8371,66.8819,66.8281,66.864,615883.0
2023-08-23 11:00:00,74.57,74.57,74.55,74.56,319199.0,66.864,66.864,66.846,66.855,319199.0
2023-08-23 11:05:00,74.56,74.59,74.54,74.57,312632.0,66.855,66.8819,66.8371,66.864,312632.0
2023-08-23 11:10:00,74.57,74.57,74.54,74.56,283163.0,66.864,66.864,66.8371,66.855,283163.0
2023-08-23 11:15:00,74.56,74.56,74.53,74.53,250247.0,66.855,66.855,66.8281,66.8281,250247.0
2023-08-23 11:20:00,74.54,74.55,74.53,74.55,94707.0,66.8371,66.846,66.8281,66.846,94707.0
2023-08-23 11:25:00,74.55,74.56,74.54,74.56,294529.0,66.846,66.855,66.8371,66.855,294529.0
2023-08-23 11:30:00,74.56,74.56,74.55,74.55,180660.0,66.855,66.855,66.846,66.846,180660.0
2023-08-23 11:35:00,74.56,74.57,74.55,74.56,414665.0,66.855,66.864,66.846,66.855,414665.0
2023-08-23 11:40:00,74.57,74.58,74.56,74.58,194978.0,66.864,66.8729,66.855,66.8729,194978.0
2023-08-23 11:45:00,74.58,74.59,74.57,74.59,499882.0,66.8729,66.8819,66.864,66.8819,499882.0
2023-08-23 11:50:00,74.59,74.63,74.58,74.63,898792.0,66.8819,66.9178,66.8729,66.9178,898792.0
2023-08-23 11:55:00,74.63,74.64,74.62,74.63,321844.0,66.9178,66.9267,66.9088,66.9178,321844.0
2023-08-23 12:00:00,74.64,74.64,74.61,74.62,189965.0,66.9267,66.9267,66.8998,66.9088,189965.0
2023-08-23 12:05:00,74.62,74.62,74.61,74.62,65463.0,66.9088,66.9088,66.8998,66.9088,65463.0
2023-08-23 12:10:00,74.62,74.65,74.61,74.65,110308.0,66.9088,66.9357,66.8998,66.9357,110308.0
2023-08-23 12:15:00,74.65,74.65,74.63,74.64,242989.0,66.9357,66.9357,66.9178,66.9267,242989.0
2023-08-23 12:20:00,74.64,74.64,74.62,74.63,131345.0,66.9267,66.9267,66.9088,66.9178,131345.0
2023-08-23 12:25:00,74.63,74.63,74.62,74.63,141272.0,66.9178,66.9178,66.9088,66.9178,141272.0
2023-08-23 12:30:00,74.63,74.65,74.62,74.65,424909.0,66.9178,66.9357,66.9088,66.9357,424909.0
2023-08-23 12:35:00,74.64,74.66,74.64,74.66,77902.0,66.9267,66.9447,66.9267,66.9447,77902.0
2023-08-23 12:40:00,74.66,74.67,74.65,74.67,75819.0,66.9447,66.9536,66.9357,66.9536,75819.0
2023-08-23 12:45:00,74.67,74.7,74.66,74.7,331136.0,66.9536,66.9805,66.9447,66.9805,331136.0
2023-08-23 12:50:00,74.7,74.73,74.69,74.73,193021.0,66.9805,67.0074,66.9716,67.0074,193021.0
2023-08-23 12:55:00,74.73,74.73,74.68,74.69,366080.0,67.0074,67.0074,66.9626,66.9716,366080.0
2023-08-23 13:00:00,74.68,74.7,74.67,74.7,514684.0,66.9626,66.9805,66.9536,66.9805,514684.0
2023-08-23 13:05:00,74.7,74.74,74.69,74.73,461179.0,66.9805,67.0164,66.9716,67.0074,461179.0
2023-08-23 13:10:00,74.73,74.74,74.72,74.73,390552.0,67.0074,67.0164,66.9985,67.0074,390552.0
2023-08-23 13:15:00,74.73,74.79,74.73,74.78,368599.0,67.0074,67.0612,67.0074,67.0523,368599.0
2023-08-23 13:20:00,74.78,74.81,74.78,74.79,283812.0,67.0523,67.0792,67.0523,67.0612,283812.0
2023-08-23 13:25:00,74.79,74.79,74.77,74.78,187605.0,67.0612,67.0612,67.0433,67.0523,187605.0
2023-08-23 13:30:00,74.78,74.81,74.77,74.81,215188.0,67.0523,67.0792,67.0433,67.0792,215188.0
2023-08-23 13:35:00,74.81,74.81,74.79,74.8,137933.0,67.0792,67.0792,67.0612,67.0702,137933.0
2023-08-23 13:40:00,74.8,74.81,74.79,74.8,143108.0,67.0702,67.0792,67.0612,67.0702,143108.0
2023-08-23 13:45:00,74.8,74.81,74.79,74.81,174236.0,67.0702,67.0792,67.0612,67.0792,174236.0
2023-08-23 13:50:00,74.81,74.82,74.8,74.81,160864.0,67.0792,67.0881,67.0702,67.0792,160864.0
2023-08-23 13:55:00,74.81,74.82,74.79,74.8,407400.0,67.0792,67.0881,67.0612,67.0702,407400.0
2023-08-23 14:00:00,74.8,74.8,74.78,74.78,260689.0,67.0702,67.0702,67.0523,67.0523,260689.0
2023-08-23 14:05:00,74.78,74.79,74.75,74.75,243289.0,67.0523,67.0612,67.0254,67.0254,243289.0
2023-08-23 14:10:00,74.75,74.76,74.7,74.7,395873.0,67.0254,67.0343,66.9805,66.9805,395873.0
2023-08-23 14:15:00,74.7,74.71,74.68,74.69,502537.0,66.9805,66.9895,66.9626,66.9716,502537.0
2023-08-23 14:20:00,74.69,74.69,74.66,74.69,478708.0,66.9716,66.9716,66.9447,66.9716,478708.0
2023-08-23 14:25:00,74.69,74.7,74.68,74.69,373772.0,66.9716,66.9805,66.9626,66.9716,373772.0
2023-08-23 14:30:00,74.69,74.7,74.68,74.7,313177.0,66.9716,66.9805,66.9626,66.9805,313177.0
2023-08-23 14:35:00,74.7,74.7,74.67,74.7,211595.0,66.9805,66.9805,66.9536,66.9805,211595.0
2023-08-23 14:40:00,74.7,74.71,74.68,74.69,163698.0,66.9805,66.9895,66.9626,66.9716,163698.0
2023-08-23 14:45:00,74.68,74.69,74.67,74.67,175072.0,66.9626,66.9716,66.9536,66.9536,175072.0
2023-08-23 14:50:00,74.67,74.7,74.67,74.7,123652.0,66.9536,66.9805,66.9536,66.9805,123652.0
2023-08-23 14:55:00,74.69,74.72,74.69,74.72,177890.0,66.9716,66.9985,66.9716,66.9985,177890.0
2023-08-23 15:00:00,74.72,74.74,74.7,74.74,573703.0,66.9985,67.0164,66.9805,67.0164,573703.0
2023-08-23 15:05:00,74.74,74.75,74.73,74.75,230426.0,67.0164,67.0254,67.0074,67.0254,230426.0
2023-08-23 15:10:00,74.75,74.75,74.73,74.73,124253.0,67.0254,67.0254,67.0074,67.0074,124253.0
2023-08-23 15:15:00,74.73,74.75,74.73,74.75,140895.0,67.0074,67.0254,67.0074,67.0254,140895.0
2023-08-23 15:20:00,74.75,74.76,74.74,74.76,125070.0,67.0254,67.0343,67.0164,67.0343,125070.0
2023-08-23 15:25:00,74.76,74.77,74.74,74.77,547402.0,67.0343,67.0433,67.0164,67.0433,547402.0
2023-08-23 15:30:00,74.77,74.78,74.75,74.77,467638.0,67.0433,67.0523,67.0254,67.0433,467638.0
2023-08-23 15:35:00,74.78,74.78,74.74,74.75,382261.0,67.0523,67.0523,67.0164,67.0254,382261.0
2023-08-23 15:40:00,74.75,74.76,74.74,74.76,437179.0,67.0254,67.0343,67.0164,67.0343,437179.0
2023-08-23 15:45:00,74.75,74.76,74.73,74.75,410123.0,67.0254,67.0343,67.0074,67.0254,410123.0
2023-08-23 15:50:00,74.75,74.76,74.74,74.75,475861.0,67.0254,67.0343,67.0164,67.0254,475861.0
2023-08-23 15:55:00,74.75,74.76,74.71,74.71,1898173.0,67.0254,67.0343,66.9895,66.9895,1898173.0
2023-08-24 09:30:00,74.72,74.72,74.6,74.61,1118302.0,66.9985,66.9985,66.8909,66.8998,1118302.0
2023-08-24 09:35:00,74.6,74.61,74.55,74.59,560678.0,66.8909,66.8998,66.846,66.8819,560678.0
2023-08-24 09:40:00,74.59,74.59,74.53,74.55,504747.0,66.8819,66.8819,66.8281,66.846,504747.0
2023-08-24 09:45:00,74.55,74.59,74.54,74.56,306429.0,66.846,66.8819,66.8371,66.855,306429.0
2023-08-24 09:50:00,74.57,74.6,74.55,74.59,618447.0,66.864,66.8909,66.846,66.8819,618447.0
2023-08-24 09:55:00,74.59,74.63,74.58,74.6,687312.0,66.8819,66.9178,66.8729,66.8909,687312.0
2023-08-24 10:00:00,74.61,74.62,74.57,74.58,553744.0,66.8998,66.9088,66.864,66.8729,553744.0
2023-08-24 10:05:00,74.57,74.58,74.51,74.52,400057.0,66.864,66.8729,66.8102,66.8191,400057.0
2023-08-24 10:10:00,74.52,74.52,74.47,74.48,478057.0,66.8191,66.8191,66.7743,66.7833,478057.0
2023-08-24 10:15:00,74.48,74.52,74.46,74.52,290493.0,66.7833,66.8191,66.7653,66.8191,290493.0
2023-08-24 10:20:00,74.51,74.53,74.48,74.48,345160.0,66.8102,66.8281,66.7833,66.7833,345160.0
2023-08-24 10:25:00,74.48,74.5,74.47,74.47,498190.0,66.7833,66.8012,66.7743,66.7743,498190.0
2023-08-24 10:30:00,74.47,74.47,74.41,74.44,621963.0,66.7743,66.7743,66.7205,66.7474,621963.0
2023-08-24 10:35:00,74.44,74.47,74.43,74.47,406742.0,66.7474,66.7743,66.7384,66.7743,406742.0
2023-08-24 10:40:00,74.47,74.47,74.41,74.42,529850.0,66.7743,66.7743,66.7205,66.7295,529850.0
2023-08-24 10:45:00,74.42,74.43,74.41,74.42,329961.0,66.7295,66.7384,66.7205,66.7295,329961.0
2023-08-24 10:50:00,74.42,74.44,74.41,74.43,524586.0,66.7295,66.7474,66.7205,66.7384,524586.0
2023-08-24 10:55:00,74.42,74.44,74.4,74.4,415804.0,66.7295,66.7474,66.7115,66.7115,415804.0
2023-08-24 11:00:00,74.41,74.42,74.37,74.41,583998.0,66.7205,66.7295,66.6846,66.7205,583998.0
2023-08-24 11:05:00,74.4,74.42,74.36,74.39,263196.0,66.7115,66.7295,66.6757,66.7026,263196.0
2023-08-24 11:10:00,74.39,74.43,74.39,74.42,906949.0,66.7026,66.7384,66.7026,66.7295,906949.0
2023-08-24 11:15:00,74.42,74.43,74.41,74.42,224060.0,66.7295,66.7384,66.7205,66.7295,224060.0
2023-08-24 11:20:00,74.42,74.43,74.41,74.42,138490.0,66.7295,66.7384,66.7205,66.7295,138490.0
2023-08-24 11:25:00,74.42,74.45,74.41,74.45,194106.0,66.7295,66.7564,66.7205,66.7564,194106.0
2023-08-24 11:30:00,74.45,74.47,74.43,74.45,315752.0,66.7564,66.7743,66.7384,66.7564,315752.0
2023-08-24 11:35:00,74.45,74.45,74.4,74.4,456948.0,66.7564,66.7564,66.7115,66.7115,456948.0
2023-08-24 11:40:00,74.41,74.42,74.39,74.4,171095.0,66.7205,66.7295,66.7026,66.7115,171095.0
2023-08-24 11:45:00,74.4,74.4,74.36,74.38,243014.0,66.7115,66.7115,66.6757,66.6936,243014.0
2023-08-24 11:50:00,74.38,74.39,74.36,74.36,205801.0,66.6936,66.7026,66.6757,66.6757,205801.0
2023-08-24 11:55:00,74.37,74.37,74.35,74.35,242450.0,66.6846,66.6846,66.6667,66.6667,242450.0
2023-08-24 12:00:00,74.35,74.4,74.35,74.39,419233.0,66.6667,66.7115,66.6667,66.7026,419233.0
2023-08-24 12:05:00,74.39,74.43,74.39,74.42,274375.0,66.7026,66.7384,66.7026,66.7295,274375.0
2023-08-24 12:10:00,74.42,74.45,74.41,74.45,170099.0,66.7295,66.7564,66.7205,66.7564,170099.0
2023-08-24 12:15:00,74.45,74.49,74.44,74.48,407372.0,66.7564,66.7922,66.7474,66.7833,407372.0
2023-08-24 12:20:00,74.48,74.48,74.45,74.46,195932.0,66.7833,66.7833,66.7564,66.7653,195932.0
2023-08-24 12:25:00,74.45,74.48,74.43,74.44,187078.0,66.7564,66.7833,66.7384,66.7474,187078.0
2023-08-24 12:30:00,74.44,74.45,74.42,74.44,137651.0,66.7474,66.7564,66.7295,66.7474,137651.0
2023-08-24 12:35:00,74.45,74.47,74.44,74.47,86156.0,66.7564,66.7743,66.7474,66.7743,86156.0
2023-08-24 12:40:00,74.47,74.51,74.47,74.5,245952.0,66.7743,66.8102,66.7743,66.8012,245952.0
2023-08-24 12:45:00,74.5,74.52,74.48,74.5,272499.0,66.8012,66.8191,66.7833,66.8012,272499.0
2023-08-24 12:50:00,74.5,74.51,74.47,74.48,301762.0,66.8012,66.8102,66.7743,66.7833,301762.0
2023-08-24 12:55:00,74.48,74.48,74.44,74.45,358612.0,66.7833,66.7833,66.7474,66.7564,358612.0
2023-08-24 13:00:00,74.45,74.45,74.39,74.41,209965.0,66.7564,66.7564,66.7026,66.7205,209965.0
2023-08-24 13:05:00,74.4,74.45,74.4,74.45,249025.0,66.7115,66.7564,66.7115,66.7564,249025.0
2023-08-24 13:10:00,74.44,74.45,74.42,74.42,100077.0,66.7474,66.7564,66.7295,66.7295,100077.0
2023-08-24 13:15:00,74.42,74.43,74.41,74.41,186209.0,66.7295,66.7384,66.7205,66.7205,186209.0
2023-08-24 13:20:00,74.41,74.42,74.4,74.42,82988.0,66.7205,66.7295,66.7115,66.7295,82988.0
2023-08-24 13:25:00,74.41,74.41,74.37,74.38,299243.0,66.7205,66.7205,66.6846,66.6936,299243.0
2023-08-24 13:30:00,74.38,74.4,74.37,74.38,333719.0,66.6936,66.7115,66.6846,66.6936,333719.0
2023-08-24 13:35:00,74.38,74.41,74.37,74.41,141220.0,66.6936,66.7205,66.6846,66.7205,141220.0
2023-08-24 13:40:00,74.41,74.42,74.38,74.39,160255.0,66.7205,66.7295,66.6936,66.7026,160255.0
2023-08-24 13:45:00,74.39,74.42,74.38,74.41,164033.0,66.7026,66.7295,66.6936,66.7205,164033.0
2023-08-24 13:50:00,74.4,74.41,74.39,74.4,93120.0,66.7115,66.7205,66.7026,66.7115,93120.0
2023-08-24 13:55:00,74.39,74.4,74.39,74.4,211504.0,66.7026,66.7115,66.7026,66.7115,211504.0
2023-08-24 14:00:00,74.4,74.41,74.39,74.41,467458.0,66.7115,66.7205,66.7026,66.7205,467458.0
2023-08-24 14:05:00,74.41,74.41,74.39,74.41,1676933.0,66.7205,66.7205,66.7026,66.7205,1676933.0
2023-08-24 14:10:00,74.4,74.41,74.39,74.41,54800.0,66.7115,66.7205,66.7026,66.7205,54800.0
2023-08-24 14:15:00,74.41,74.41,74.35,74.36,164993.0,66.7205,66.7205,66.6667,66.6757,164993.0
2023-08-24 14:20:00,74.36,74.38,74.35,74.38,139016.0,66.6757,66.6936,66.6667,66.6936,139016.0
2023-08-24 14:25:00,74.38,74.38,74.35,74.37,99349.0,66.6936,66.6936,66.6667,66.6846,99349.0
2023-08-24 14:30:00,74.36,74.38,74.36,74.38,108546.0,66.6757,66.6936,66.6757,66.6936,108546.0
2023-08-24 14:35:00,74.38,74.38,74.34,74.36,116849.0,66.6936,66.6936,66.6577,66.6757,116849.0
2023-08-24 14:40:00,74.35,74.36,74.33,74.34,223138.0,66.6667,66.6757,66.6488,66.6577,223138.0
2023-08-24 14:45:00,74.34,74.37,74.33,74.34,358454.0,66.6577,66.6846,66.6488,66.6577,358454.0
2023-08-24 14:50:00,74.35,74.36,74.32,74.33,635303.0,66.6667,66.6757,66.6398,66.6488,635303.0
2023-08-24 14:55:00,74.33,74.35,74.32,74.34,243965.0,66.6488,66.6667,66.6398,66.6577,243965.0
2023-08-24 15:00:00,74.34,74.34,74.31,74.31,420343.0,66.6577,66.6577,66.6308,66.6308,420343.0
2023-08-24 15:05:00,74.31,74.32,74.28,74.28,429036.0,66.6308,66.6398,66.6039,66.6039,429036.0
2023-08-24 15:10:00,74.28,74.32,74.27,74.32,433174.0,66.6039,66.6398,66.595,66.6398,433174.0
2023-08-24 15:15:00,74.31,74.33,74.31,74.33,128937.0,66.6308,66.6488,66.6308,66.6488,128937.0
2023-08-24 15:20:00,74.33,74.35,74.32,74.34,232885.0,66.6488,66.6667,66.6398,66.6577,232885.0
2023-08-24 15:25:00,74.34,74.34,74.32,74.32,263960.0,66.6577,66.6577,66.6398,66.6398,263960.0
2023-08-24 15:30:00,74.32,74.33,74.29,74.31,893851.0,66.6398,66.6488,66.6129,66.6308,893851.0
2023-08-24 15:35:00,74.31,74.31,74.25,74.25,403902.0,66.6308,66.6308,66.577,66.577,403902.0
2023-08-24 15:40:00,74.26,74.26,74.23,74.23,698577.0,66.586,66.586,66.5591,66.5591,698577.0
2023-08-24 15:45:00,74.23,74.26,74.22,74.24,993955.0,66.5591,66.586,66.5501,66.5681,993955.0
2023-08-24 15:50:00,74.24,74.25,74.23,74.23,612010.0,66.5681,66.577,66.5591,66.5591,612010.0
2023-08-24 15:55:00,74.23,74.29,74.22,74.29,2487778.0,66.5591,66.6129,66.5501,66.6129,2487778.0
2023-08-25 09:30:00,74.32,74.46,74.32,74.43,326077.0,66.6398,66.7653,66.6398,66.7384,326077.0
2023-08-25 09:35:00,74.43,74.45,74.41,74.42,722609.0,66.7384,66.7564,66.7205,66.7295,722609.0
2023-08-25 09:40:00,74.42,74.46,74.42,74.45,564791.0,66.7295,66.7653,66.7295,66.7564,564791.0
2023-08-25 09:45:00,74.45,74.48,74.44,74.47,105177.0,66.7564,66.7833,66.7474,66.7743,105177.0
2023-08-25 09:50:00,74.47,74.48,74.44,74.44,207471.0,66.7743,66.7833,66.7474,66.7474,207471.0
2023-08-25 09:55:00,74.45,74.48,74.43,74.47,347895.0,66.7564,66.7833,66.7384,66.7743,347895.0
2023-08-25 10:00:00,74.45,74.57,74.38,74.53,788019.0,66.7564,66.864,66.6936,66.8281,788019.0
2023-08-25 10:05:00,74.53,74.54,74.41,74.43,299304.0,66.8281,66.8371,66.7205,66.7384,299304.0
2023-08-25 10:10:00,74.44,74.56,74.43,74.55,276014.0,66.7474,66.855,66.7384,66.846,276014.0
2023-08-25 10:15:00,74.56,74.7,74.56,74.59,953741.0,66.855,66.9805,66.855,66.8819,953741.0
2023-08-25 10:20:00,74.59,74.61,74.46,74.46,1120140.0,66.8819,66.8998,66.7653,66.7653,1120140.0
2023-08-25 10:25:00,74.46,74.49,74.41,74.42,717946.0,66.7653,66.7922,66.7205,66.7295,717946.0
2023-08-25 10:30:00,74.42,74.42,74.33,74.34,618352.0,66.7295,66.7295,66.6488,66.6577,618352.0
2023-08-25 10:35:00,74.34,74.36,74.31,74.31,445053.0,66.6577,66.6757,66.6308,66.6308,445053.0
2023-08-25 10:40:00,74.32,74.36,74.29,74.29,601766.0,66.6398,66.6757,66.6129,66.6129,601766.0
2023-08-25 10:45:00,74.29,74.3,74.26,74.3,403782.0,66.6129,66.6219,66.586,66.6219,403782.0
2023-08-25 10:50:00,74.3,74.33,74.28,74.29,329237.0,66.6219,66.6488,66.6039,66.6129,329237.0
2023-08-25 10:55:00,74.29,74.3,74.26,74.27,375552.0,66.6129,66.6219,66.586,66.595,375552.0
2023-08-25 11:00:00,74.27,74.3,74.26,74.28,515618.0,66.595,66.6219,66.586,66.6039,515618.0
2023-08-25 11:05:00,74.28,74.38,74.28,74.37,637893.0,66.6039,66.6936,66.6039,66.6846,637893.0
2023-08-25 11:10:00,74.37,74.42,74.36,74.39,407944.0,66.6846,66.7295,66.6757,66.7026,407944.0
2023-08-25 11:15:00,74.38,74.4,74.34,74.37,331682.0,66.6936,66.7115,66.6577,66.6846,331682.0
2023-08-25 11:20:00,74.37,74.39,74.34,74.38,158458.0,66.6846,66.7026,66.6577,66.6936,158458.0
2023-08-25 11:25:00,74.39,74.47,74.38,74.45,319668.0,66.7026,66.7743,66.6936,66.7564,319668.0
2023-08-25 11:30:00,74.45,74.46,74.41,74.45,271084.0,66.7564,66.7653,66.7205,66.7564,271084.0
2023-08-25 11:35:00,74.46,74.52,74.46,74.5,216478.0,66.7653,66.8191,66.7653,66.8012,216478.0
2023-08-25 11:40:00,74.5,74.5,74.46,74.49,89050.0,66.8012,66.8012,66.7653,66.7922,89050.0
2023-08-25 11:45:00,74.48,74.49,74.46,74.47,204238.0,66.7833,66.7922,66.7653,66.7743,204238.0
2023-08-25 11:50:00,74.48,74.49,74.44,74.46,112411.0,66.7833,66.7922,66.7474,66.7653,112411.0
2023-08-25 11:55:00,74.46,74.46,74.4,74.42,224343.0,66.7653,66.7653,66.7115,66.7295,224343.0
2023-08-25 12:00:00,74.42,74.47,74.42,74.45,138180.0,66.7295,66.7743,66.7295,66.7564,138180.0
2023-08-25 12:05:00,74.45,74.47,74.43,74.45,253122.0,66.7564,66.7743,66.7384,66.7564,253122.0
2023-08-25 12:10:00,74.46,74.48,74.44,74.48,124627.0,66.7653,66.7833,66.7474,66.7833,124627.0
2023-08-25 12:15:00,74.48,74.49,74.44,74.47,60856.0,66.7833,66.7922,66.7474,66.7743,60856.0
2023-08-25 12:20:00,74.47,74.51,74.45,74.51,246586.0,66.7743,66.8102,66.7564,66.8102,246586.0
2023-08-25 12:25:00,74.51,74.52,74.49,74.51,186064.0,66.8102,66.8191,66.7922,66.8102,186064.0
2023-08-25 12:30:00,74.51,74.53,74.5,74.51,187903.0,66.8102,66.8281,66.8012,66.8102,187903.0
2023-08-25 12:35:00,74.51,74.55,74.51,74.53,194400.0,66.8102,66.846,66.8102,66.8281,194400.0
2023-08-25 12:40:00,74.53,74.54,74.5,74.51,94435.0,66.8281,66.8371,66.8012,66.8102,94435.0
2023-08-25 12:45:00,74.51,74.53,74.49,74.53,200626.0,66.8102,66.8281,66.7922,66.8281,200626.0
2023-08-25 12:50:00,74.53,74.54,74.47,74.48,235575.0,66.8281,66.8371,66.7743,66.7833,235575.0
2023-08-25 12:55:00,74.48,74.53,74.47,74.53,58952.0,66.7833,66.8281,66.7743,66.8281,58952.0
2023-08-25 13:00:00,74.53,74.55,74.52,74.53,128964.0,66.8281,66.846,66.8191,66.8281,128964.0
2023-08-25 13:05:00,74.53,74.55,74.51,74.52,181148.0,66.8281,66.846,66.8102,66.8191,181148.0
2023-08-25 13:10:00,74.52,74.54,74.49,74.53,127405.0,66.8191,66.8371,66.7922,66.8281,127405.0
2023-08-25 13:15:00,74.54,74.55,74.5,74.52,318107.0,66.8371,66.846,66.8012,66.8191,318107.0
2023-08-25 13:20:00,74.53,74.53,74.49,74.51,166817.0,66.8281,66.8281,66.7922,66.8102,166817.0
2023-08-25 13:25:00,74.5,74.53,74.49,74.53,84034.0,66.8012,66.8281,66.7922,66.8281,84034.0
2023-08-25 13:30:00,74.52,74.53,74.48,74.49,140796.0,66.8191,66.8281,66.7833,66.7922,140796.0
2023-08-25 13:35:00,74.49,74.5,74.47,74.47,360714.0,66.7922,66.8012,66.7743,66.7743,360714.0
2023-08-25 13:40:00,74.47,74.52,74.47,74.51,329698.0,66.7743,66.8191,66.7743,66.8102,329698.0
2023-08-25 13:45:00,74.51,74.51,74.49,74.51,247834.0,66.8102,66.8102,66.7922,66.8102,247834.0
2023-08-25 13:50:00,74.52,74.55,74.52,74.55,174517.0,66.8191,66.846,66.8191,66.846,174517.0
2023-08-25 13:55:00,74.55,74.57,74.54,74.57,361509.0,66.846,66.864,66.8371,66.864,361509.0
2023-08-25 14:00:00,74.57,74.59,74.57,74.59,232080.0,66.864,66.8819,66.864,66.8819,232080.0
2023-08-25 14:05:00,74.59,74.61,74.57,74.58,837361.0,66.8819,66.8998,66.864,66.8729,837361.0
2023-08-25 14:10:00,74.58,74.61,74.57,74.61,238652.0,66.8729,66.8998,66.864,66.8998,238652.0
2023-08-25 14:15:00,74.61,74.65,74.59,74.65,391239.0,66.8998,66.9357,66.8819,66.9357,391239.0
2023-08-25 14:20:00,74.65,74.67,74.64,74.65,583277.0,66.9357,66.9536,66.9267,66.9357,583277.0
2023-08-25 14:25:00,74.66,74.67,74.65,74.66,462131.0,66.9447,66.9536,66.9357,66.9447,462131.0
2023-08-25 14:30:00,74.67,74.68,74.66,74.67,229160.0,66.9536,66.9626,66.9447,66.9536,229160.0
2023-08-25 14:35:00,74.67,74.69,74.64,74.65,274151.0,66.9536,66.9716,66.9267,66.9357,274151.0
2023-08-25 14:40:00,74.65,74.66,74.62,74.63,410491.0,66.9357,66.9447,66.9088,66.9178,410491.0
2023-08-25 14:45:00,74.63,74.64,74.61,74.64,269555.0,66.9178,66.9267,66.8998,66.9267,269555.0
2023-08-25 14:50:00,74.64,74.67,74.63,74.65,195967.0,66.9267,66.9536,66.9178,66.9357,195967.0
2023-08-25 14:55:00,74.66,74.67,74.65,74.66,361481.0,66.9447,66.9536,66.9357,66.9447,361481.0
2023-08-25 15:00:00,74.66,74.68,74.63,74.64,360794.0,66.9447,66.9626,66.9178,66.9267,360794.0
2023-08-25 15:05:00,74.64,74.67,74.62,74.67,258762.0,66.9267,66.9536,66.9088,66.9536,258762.0
2023-08-25 15:10:00,74.67,74.67,74.65,74.65,199722.0,66.9536,66.9536,66.9357,66.9357,199722.0
2023-08-25 15:15:00,74.65,74.67,74.65,74.67,357896.0,66.9357,66.9536,66.9357,66.9536,357896.0
2023-08-25 15:20:00,74.66,74.69,74.66,74.69,129698.0,66.9447,66.9716,66.9447,66.9716,129698.0
2023-08-25 15:25:00,74.69,74.69,74.66,74.67,407041.0,66.9716,66.9716,66.9447,66.9536,407041.0
2023-08-25 15:30:00,74.66,74.68,74.65,74.67,227475.0,66.9447,66.9626,66.9357,66.9536,227475.0
2023-08-25 15:35:00,74.67,74.67,74.64,74.65,507144.0,66.9536,66.9536,66.9267,66.9357,507144.0
2023-08-25 15:40:00,74.65,74.66,74.62,74.62,506679.0,66.9357,66.9447,66.9088,66.9088,506679.0
2023-08-25 15:45:00,74.62,74.64,74.6,74.6,499908.0,66.9088,66.9267,66.8909,66.8909,499908.0
2023-08-25 15:50:00,74.6,74.6,74.56,74.59,691678.0,66.8909,66.8909,66.855,66.8819,691678.0
2023-08-25 15:55:00,74.59,74.61,74.57,74.6,1311687.0,66.8819,66.8998,66.864,66.8909,1311687.0
2023-08-28 09:30:00,74.9,74.9,74.8,74.87,370791.0,67.1599,67.1599,67.0702,67.133,370791.0
2023-08-28 09:35:00,74.88,74.89,74.82,74.84,165790.0,67.1419,67.1509,67.0881,67.1061,165790.0
2023-08-28 09:40:00,74.84,74.87,74.82,74.84,251376.0,67.1061,67.133,67.0881,67.1061,251376.0
2023-08-28 09:45:00,74.84,74.86,74.8,74.81,335616.0,67.1061,67.124,67.0702,67.0792,335616.0
2023-08-28 09:50:00,74.81,74.81,74.77,74.81,353630.0,67.0792,67.0792,67.0433,67.0792,353630.0
2023-08-28 09:55:00,74.81,74.81,74.77,74.78,429839.0,67.0792,67.0792,67.0433,67.0523,429839.0
2023-08-28 10:00:00,74.78,74.78,74.75,74.78,557961.0,67.0523,67.0523,67.0254,67.0523,557961.0
2023-08-28 10:05:00,74.78,74.79,74.76,74.77,232699.0,67.0523,67.0612,67.0343,67.0433,232699.0
2023-08-28 10:10:00,74.77,74.78,74.72,74.74,564935.0,67.0433,67.0523,66.9985,67.0164,564935.0
2023-08-28 10:15:00,74.74,74.76,74.71,74.73,201484.0,67.0164,67.0343,66.9895,67.0074,201484.0
2023-08-28 10:20:00,74.73,74.77,74.73,74.77,189078.0,67.0074,67.0433,67.0074,67.0433,189078.0
2023-08-28 10:25:00,74.77,74.79,74.77,74.79,274071.0,67.0433,67.0612,67.0433,67.0612,274071.0
2023-08-28 10:30:00,74.79,74.8,74.78,74.78,181677.0,67.0612,67.0702,67.0523,67.0523,181677.0
2023-08-28 10:35:00,74.78,74.8,74.76,74.76,119015.0,67.0523,67.0702,67.0343,67.0343,119015.0
2023-08-28 10:40:00,74.77,74.77,74.74,74.75,160688.0,67.0433,67.0433,67.0164,67.0254,160688.0
2023-08-28 10:45:00,74.75,74.76,74.73,74.74,131081.0,67.0254,67.0343,67.0074,67.0164,131081.0
2023-08-28 10:50:00,74.74,74.75,74.69,74.7,207534.0,67.0164,67.0254,66.9716,66.9805,207534.0
2023-08-28 10:55:00,74.7,74.74,74.7,74.74,126859.0,66.9805,67.0164,66.9805,67.0164,126859.0
2023-08-28 11:00:00,74.74,74.75,74.73,74.75,112556.0,67.0164,67.0254,67.0074,67.0254,112556.0
2023-08-28 11:05:00,74.74,74.75,74.69,74.72,141002.0,67.0164,67.0254,66.9716,66.9985,141002.0
2023-08-28 11:10:00,74.72,74.73,74.71,74.73,85609.0,66.9985,67.0074,66.9895,67.0074,85609.0
2023-08-28 11:15:00,74.73,74.75,74.73,74.74,48886.0,67.0074,67.0254,67.0074,67.0164,48886.0
2023-08-28 11:20:00,74.73,74.76,74.73,74.75,122639.0,67.0074,67.0343,67.0074,67.0254,122639.0
2023-08-28 11:25:00,74.74,74.78,74.74,74.78,137382.0,67.0164,67.0523,67.0164,67.0523,137382.0
2023-08-28 11:30:00,74.77,74.8,74.76,74.78,212678.0,67.0433,67.0702,67.0343,67.0523,212678.0
2023-08-28 11:35:00,74.78,74.82,74.77,74.81,168562.0,67.0523,67.0881,67.0433,67.0792,168562.0
2023-08-28 11:40:00,74.81,74.82,74.75,74.77,137038.0,67.0792,67.0881,67.0254,67.0433,137038.0
2023-08-28 11:45:00,74.77,74.77,74.74,74.76,178016.0,67.0433,67.0433,67.0164,67.0343,178016.0
2023-08-28 11:50:00,74.76,74.77,74.74,74.77,110444.0,67.0343,67.0433,67.0164,67.0433,110444.0
2023-08-28 11:55:00,74.76,74.77,74.75,74.77,150603.0,67.0343,67.0433,67.0254,67.0433,150603.0
2023-08-28 12:00:00,74.77,74.77,74.76,74.77,59777.0,67.0433,67.0433,67.0343,67.0433,59777.0
2023-08-28 12:05:00,74.77,74.79,74.77,74.78,97416.0,67.0433,67.0612,67.0433,67.0523,97416.0
2023-08-28 12:10:00,74.78,74.79,74.77,74.78,60218.0,67.0523,67.0612,67.0433,67.0523,60218.0
2023-08-28 12:15:00,74.78,74.79,74.77,74.78,41486.0,67.0523,67.0612,67.0433,67.0523,41486.0
2023-08-28 12:20:00,74.77,74.77,74.75,74.77,69600.0,67.0433,67.0433,67.0254,67.0433,69600.0
2023-08-28 12:25:00,74.77,74.78,74.76,74.78,38786.0,67.0433,67.0523,67.0343,67.0523,38786.0
2023-08-28 12:30:00,74.78,74.78,74.76,74.78,69025.0,67.0523,67.0523,67.0343,67.0523,69025.0
2023-08-28 12:35:00,74.78,74.8,74.77,74.8,73233.0,67.0523,67.0702,67.0433,67.0702,73233.0
2023-08-28 12:40:00,74.8,74.82,74.79,74.81,72373.0,67.0702,67.0881,67.0612,67.0792,72373.0
2023-08-28 12:45:00,74.81,74.82,74.81,74.82,132372.0,67.0792,67.0881,67.0792,67.0881,132372.0
2023-08-28 12:50:00,74.82,74.85,74.81,74.83,81814.0,67.0881,67.115,67.0792,67.0971,81814.0
2023-08-28 12:55:00,74.84,74.86,74.83,74.86,119988.0,67.1061,67.124,67.0971,67.124,119988.0
2023-08-28 13:00:00,74.86,74.86,74.81,74.86,271447.0,67.124,67.124,67.0792,67.124,271447.0
2023-08-28 13:05:00,74.86,74.88,74.84,74.84,259004.0,67.124,67.1419,67.1061,67.1061,259004.0
2023-08-28 13:10:00,74.84,74.86,74.83,74.84,104128.0,67.1061,67.124,67.0971,67.1061,104128.0
2023-08-28 13:15:00,74.84,74.85,74.82,74.83,135132.0,67.1061,67.115,67.0881,67.0971,135132.0
2023-08-28 13:20:00,74.83,74.83,74.81,74.82,60926.0,67.0971,67.0971,67.0792,67.0881,60926.0
2023-08-28 13:25:00,74.82,74.83,74.81,74.83,130014.0,67.0881,67.0971,67.0792,67.0971,130014.0
2023-08-28 13:30:00,74.83,74.83,74.82,74.83,33195.0,67.0971,67.0971,67.0881,67.0971,33195.0
2023-08-28 13:35:00,74.83,74.83,74.79,74.81,141312.0,67.0971,67.0971,67.0612,67.0792,141312.0
2023-08-28 13:40:00,74.81,74.83,74.8,74.8,224460.0,67.0792,67.0971,67.0702,67.0702,224460.0
2023-08-28 13:45:00,74.81,74.82,74.79,74.8,118309.0,67.0792,67.0881,67.0612,67.0702,118309.0
2023-08-28 13:50:00,74.8,74.81,74.77,74.77,134181.0,67.0702,67.0792,67.0433,67.0433,134181.0
2023-08-28 13:55:00,74.77,74.77,74.73,74.76,432124.0,67.0433,67.0433,67.0074,67.0343,432124.0
2023-08-28 14:00:00,74.76,74.77,74.75,74.77,190526.0,67.0343,67.0433,67.0254,67.0433,190526.0
2023-08-28 14:05:00,74.77,74.79,74.76,74.78,110559.0,67.0433,67.0612,67.0343,67.0523,110559.0
2023-08-28 14:10:00,74.78,74.79,74.78,74.78,90913.0,67.0523,67.0612,67.0523,67.0523,90913.0
2023-08-28 14:15:00,74.78,74.79,74.75,74.76,242820.0,67.0523,67.0612,67.0254,67.0343,242820.0
2023-08-28 14:20:00,74.75,74.78,74.75,74.78,133175.0,67.0254,67.0523,67.0254,67.0523,133175.0
2023-08-28 14:25:00,74.77,74.79,74.77,74.79,111346.0,67.0433,67.0612,67.0433,67.0612,111346.0
2023-08-28 14:30:00,74.79,74.8,74.78,74.79,97714.0,67.0612,67.0702,67.0523,67.0612,97714.0
2023-08-28 14:35:00,74.8,74.82,74.79,74.8,159718.0,67.0702,67.0881,67.0612,67.0702,159718.0
2023-08-28 14:40:00,74.8,74.83,74.79,74.83,136765.0,67.0702,67.0971,67.0612,67.0971,136765.0
2023-08-28 14:45:00,74.83,74.83,74.8,74.82,159457.0,67.0971,67.0971,67.0702,67.0881,159457.0
2023-08-28 14:50:00,74.82,74.84,74.81,74.83,351196.0,67.0881,67.1061,67.0792,67.0971,351196.0
2023-08-28 14:55:00,74.83,74.84,74.82,74.84,166982.0,67.0971,67.1061,67.0881,67.1061,166982.0
2023-08-28 15:00:00,74.84,74.86,74.82,74.84,234996.0,67.1061,67.124,67.0881,67.1061,234996.0
2023-08-28 15:05:00,74.84,74.88,74.84,74.88,243520.0,67.1061,67.1419,67.1061,67.1419,243520.0
2023-08-28 15:10:00,74.87,74.88,74.86,74.88,366762.0,67.133,67.1419,67.124,67.1419,366762.0
2023-08-28 15:15:00,74.88,74.89,74.86,74.89,297688.0,67.1419,67.1509,67.124,67.1509,297688.0
2023-08-28 15:20:00,74.89,74.89,74.86,74.87,220805.0,67.1509,67.1509,67.124,67.133,220805.0
2023-08-28 15:25:00,74.87,74.88,74.86,74.88,332837.0,67.133,67.1419,67.124,67.1419,332837.0
2023-08-28 15:30:00,74.88,74.9,74.86,74.9,366192.0,67.1419,67.1599,67.124,67.1599,366192.0
2023-08-28 15:35:00,74.9,74.91,74.89,74.89,158883.0,67.1599,67.1688,67.1509,67.1509,158883.0
2023-08-28 15:40:00,74.9,74.91,74.88,74.9,228246.0,67.1599,67.1688,67.1419,67.1599,228246.0
2023-08-28 15:45:00,74.9,74.93,74.89,74.89,672061.0,67.1599,67.1868,67.1509,67.1509,672061.0
2023-08-28 15:50:00,74.89,74.9,74.86,74.87,484654.0,67.1509,67.1599,67.124,67.133,484654.0
2023-08-28 15:55:00,74.87,74.89,74.86,74.87,1627506.0,67.133,67.1509,67.124,67.133,1627506.0
2023-08-29 09:30:00,74.81,74.85,74.77,74.84,250777.0,67.0792,67.115,67.0433,67.1061,250777.0
2023-08-29 09:35:00,74.84,74.87,74.81,74.84,327158.0,67.1061,67.133,67.0792,67.1061,327158.0
2023-08-29 09:40:00,74.84,74.88,74.82,74.88,198886.0,67.1061,67.1419,67.0881,67.1419,198886.0
2023-08-29 09:45:00,74.88,74.91,74.87,74.9,242377.0,67.1419,67.1688,67.133,67.1599,242377.0
2023-08-29 09:50:00,74.9,74.92,74.88,74.91,239674.0,67.1599,67.1778,67.1419,67.1688,239674.0
2023-08-29 09:55:00,74.91,74.91,74.89,74.9,378104.0,67.1688,67.1688,67.1509,67.1599,378104.0
2023-08-29 10:00:00,74.9,75.13,74.9,75.1,1592003.0,67.1599,67.3661,67.1599,67.3392,1592003.0
2023-08-29 10:05:00,75.11,75.15,75.11,75.12,307136.0,67.3482,67.384,67.3482,67.3571,307136.0
2023-08-29 10:10:00,75.13,75.13,75.03,75.08,800315.0,67.3661,67.3661,67.2764,67.3213,800315.0
2023-08-29 10:15:00,75.07,75.18,75.07,75.14,688739.0,67.3123,67.4109,67.3123,67.3751,688739.0
2023-08-29 10:20:00,75.14,75.17,75.1,75.11,621208.0,67.3751,67.402,67.3392,67.3482,621208.0
2023-08-29 10:25:00,75.11,75.13,75.09,75.11,457418.0,67.3482,67.3661,67.3302,67.3482,457418.0
2023-08-29 10:30:00,75.12,75.17,75.12,75.15,628252.0,67.3571,67.402,67.3571,67.384,628252.0
2023-08-29 10:35:00,75.16,75.16,75.07,75.08,422638.0,67.393,67.393,67.3123,67.3213,422638.0
2023-08-29 10:40:00,75.08,75.09,75.01,75.01,892472.0,67.3213,67.3302,67.2585,67.2585,892472.0
2023-08-29 10:45:00,75.01,75.05,75.0,75.04,491193.0,67.2585,67.2944,67.2495,67.2854,491193.0
2023-08-29 10:50:00,75.04,75.08,75.03,75.05,441235.0,67.2854,67.3213,67.2764,67.2944,441235.0
2023-08-29 10:55:00,75.04,75.07,75.03,75.06,162945.0,67.2854,67.3123,67.2764,67.3033,162945.0
2023-08-29 11:00:00,75.06,75.07,75.05,75.07,42133.0,67.3033,67.3123,67.2944,67.3123,42133.0
2023-08-29 11:05:00,75.07,75.08,75.05,75.06,128582.0,67.3123,67.3213,67.2944,67.3033,128582.0
2023-08-29 11:10:00,75.06,75.09,75.05,75.09,1392598.0,67.3033,67.3302,67.2944,67.3302,1392598.0
2023-08-29 11:15:00,75.09,75.11,75.07,75.09,323771.0,67.3302,67.3482,67.3123,67.3302,323771.0
2023-08-29 11:20:00,75.09,75.12,75.08,75.12,420084.0,67.3302,67.3571,67.3213,67.3571,420084.0
2023-08-29 11:25:00,75.12,75.13,75.1,75.12,325371.0,67.3571,67.3661,67.3392,67.3571,325371.0
2023-08-29 11:30:00,75.12,75.16,75.11,75.16,122261.0,67.3571,67.393,67.3482,67.393,122261.0
2023-08-29 11:35:00,75.15,75.18,75.14,75.17,272120.0,67.384,67.4109,67.3751,67.402,272120.0
2023-08-29 11:40:00,75.18,75.18,75.17,75.17,169455.0,67.4109,67.4109,67.402,67.402,169455.0
2023-08-29 11:45:00,75.18,75.18,75.16,75.17,262176.0,67.4109,67.4109,67.393,67.402,262176.0
2023-08-29 11:50:00,75.17,75.21,75.15,75.19,667943.0,67.402,67.4378,67.384,67.4199,667943.0
2023-08-29 11:55:00,75.19,75.19,75.16,75.17,304635.0,67.4199,67.4199,67.393,67.402,304635.0
2023-08-29 12:00:00,75.17,75.22,75.17,75.22,394554.0,67.402,67.4468,67.402,67.4468,394554.0
2023-08-29 12:05:00,75.22,75.25,75.21,75.23,179433.0,67.4468,67.4737,67.4378,67.4558,179433.0
2023-08-29 12:10:00,75.23,75.24,75.21,75.22,106408.0,67.4558,67.4647,67.4378,67.4468,106408.0
2023-08-29 12:15:00,75.22,75.23,75.2,75.2,181797.0,67.4468,67.4558,67.4289,67.4289,181797.0
2023-08-29 12:20:00,75.2,75.23,75.2,75.23,186600.0,67.4289,67.4558,67.4289,67.4558,186600.0
2023-08-29 12:25:00,75.23,75.24,75.22,75.23,197836.0,67.4558,67.4647,67.4468,67.4558,197836.0
2023-08-29 12:30:00,75.23,75.24,75.21,75.22,299856.0,67.4558,67.4647,67.4378,67.4468,299856.0
2023-08-29 12:35:00,75.22,75.22,75.19,75.2,115101.0,67.4468,67.4468,67.4199,67.4289,115101.0
2023-08-29 12:40:00,75.19,75.2,75.18,75.19,93026.0,67.4199,67.4289,67.4109,67.4199,93026.0
2023-08-29 12:45:00,75.19,75.19,75.17,75.17,253658.0,67.4199,67.4199,67.402,67.402,253658.0
2023-08-29 12:50:00,75.18,75.18,75.16,75.17,295830.0,67.4109,67.4109,67.393,67.402,295830.0
2023-08-29 12:55:00,75.17,75.2,75.17,75.2,239122.0,67.402,67.4289,67.402,67.4289,239122.0
2023-08-29 13:00:00,75.19,75.23,75.17,75.23,509845.0,67.4199,67.4558,67.402,67.4558,509845.0
2023-08-29 13:05:00,75.23,75.25,75.22,75.25,312573.0,67.4558,67.4737,67.4468,67.4737,312573.0
2023-08-29 13:10:00,75.25,75.25,75.22,75.25,297906.0,67.4737,67.4737,67.4468,67.4737,297906.0
2023-08-29 13:15:00,75.25,75.26,75.24,75.26,555492.0,67.4737,67.4827,67.4647,67.4827,555492.0
2023-08-29 13:20:00,75.25,75.28,75.25,75.28,170740.0,67.4737,67.5006,67.4737,67.5006,170740.0
2023-08-29 13:25:00,75.28,75.28,75.26,75.26,180653.0,67.5006,67.5006,67.4827,67.4827,180653.0
2023-08-29 13:30:00,75.27,75.27,75.23,75.23,167154.0,67.4916,67.4916,67.4558,67.4558,167154.0
2023-08-29 13:35:00,75.23,75.25,75.23,75.25,136788.0,67.4558,67.4737,67.4558,67.4737,136788.0
2023-08-29 13:40:00,75.25,75.25,75.24,75.25,67307.0,67.4737,67.4737,67.4647,67.4737,67307.0
2023-08-29 13:45:00,75.25,75.25,75.23,75.24,222105.0,67.4737,67.4737,67.4558,67.4647,222105.0
2023-08-29 13:50:00,75.23,75.24,75.21,75.22,336740.0,67.4558,67.4647,67.4378,67.4468,336740.0
2023-08-29 13:55:00,75.21,75.22,75.19,75.2,390637.0,67.4378,67.4468,67.4199,67.4289,390637.0
2023-08-29 14:00:00,75.2,75.21,75.19,75.21,228872.0,67.4289,67.4378,67.4199,67.4378,228872.0
2023-08-29 14:05:00,75.21,75.23,75.2,75.23,200440.0,67.4378,67.4558,67.4289,67.4558,200440.0
2023-08-29 14:10:00,75.23,75.24,75.22,75.23,327329.0,67.4558,67.4647,67.4468,67.4558,327329.0
2023-08-29 14:15:00,75.22,75.23,75.21,75.23,138672.0,67.4468,67.4558,67.4378,67.4558,138672.0
2023-08-29 14:20:00,75.23,75.25,75.22,75.23,165564.0,67.4558,67.4737,67.4468,67.4558,165564.0
2023-08-29 14:25:00,75.23,75.25,75.22,75.23,212903.0,67.4558,67.4737,67.4468,67.4558,212903.0
2023-08-29 14:30:00,75.23,75.26,75.23,75.26,152296.0,67.4558,67.4827,67.4558,67.4827,152296.0
2023-08-29 14:35:00,75.26,75.28,75.25,75.27,283305.0,67.4827,67.5006,67.4737,67.4916,283305.0
2023-08-29 14:40:00,75.27,75.3,75.27,75.3,224130.0,67.4916,67.5185,67.4916,67.5185,224130.0
2023-08-29 14:45:00,75.3,75.32,75.29,75.31,258757.0,67.5185,67.5365,67.5096,67.5275,258757.0
2023-08-29 14:50:00,75.31,75.31,75.29,75.31,210340.0,67.5275,67.5275,67.5096,67.5275,210340.0
2023-08-29 14:55:00,75.31,75.31,75.28,75.3,434843.0,67.5275,67.5275,67.5006,67.5185,434843.0
2023-08-29 15:00:00,75.3,75.3,75.27,75.3,471547.0,67.5185,67.5185,67.4916,67.5185,471547.0
2023-08-29 15:05:00,75.3,75.3,75.28,75.29,624112.0,67.5185,67.5185,67.5006,67.5096,624112.0
2023-08-29 15:10:00,75.28,75.29,75.26,75.28,345592.0,67.5006,67.5096,67.4827,67.5006,345592.0
2023-08-29 15:15:00,75.28,75.3,75.28,75.3,271468.0,67.5006,67.5185,67.5006,67.5185,271468.0
2023-08-29 15:20:00,75.3,75.32,75.29,75.32,339928.0,67.5185,67.5365,67.5096,67.5365,339928.0
2023-08-29 15:25:00,75.32,75.32,75.31,75.32,281946.0,67.5365,67.5365,67.5275,67.5365,281946.0
2023-08-29 15:30:00,75.32,75.32,75.31,75.32,208022.0,67.5365,67.5365,67.5275,67.5365,208022.0
2023-08-29 15:35:00,75.31,75.32,75.3,75.31,464704.0,67.5275,67.5365,67.5185,67.5275,464704.0
2023-08-29 15:40:00,75.3,75.33,75.3,75.33,528643.0,67.5185,67.5454,67.5185,67.5454,528643.0
2023-08-29 15:45:00,75.32,75.36,75.32,75.35,1194126.0,67.5365,67.5723,67.5365,67.5634,1194126.0
2023-08-29 15:50:00,75.34,75.36,75.33,75.34,1397046.0,67.5544,67.5723,67.5454,67.5544,1397046.0
2023-08-29 15:55:00,75.34,75.36,75.29,75.33,2760189.0,67.5544,67.5723,67.5096,67.5454,2760189.0
2023-08-30 09:30:00,75.36,75.42,75.35,75.39,1993959.0,67.5723,67.6261,67.5634,67.5992,1993959.0
2023-08-30 09:35:00,75.4,75.4,75.35,75.37,864447.0,67.6082,67.6082,67.5634,67.5813,864447.0
2023-08-30 09:40:00,75.37,75.42,75.36,75.4,1463995.0,67.5813,67.6261,67.5723,67.6082,1463995.0
2023-08-30 09:45:00,75.4,75.45,75.4,75.45,685537.0,67.6082,67.653,67.6082,67.653,685537.0
2023-08-30 09:50:00,75.45,75.48,75.44,75.47,518305.0,67.653,67.6799,67.6441,67.671,518305.0
2023-08-30 09:55:00,75.47,75.47,75.39,75.4,1031066.0,67.671,67.671,67.5992,67.6082,1031066.0
2023-08-30 10:00:00,75.39,75.45,75.39,75.42,1823862.0,67.5992,67.653,67.5992,67.6261,1823862.0
2023-08-30 10:05:00,75.42,75.43,75.4,75.41,399814.0,67.6261,67.6351,67.6082,67.6172,399814.0
2023-08-30 10:10:00,75.4,75.43,75.39,75.42,313777.0,67.6082,67.6351,67.5992,67.6261,313777.0
2023-08-30 10:15:00,75.42,75.43,75.38,75.39,821566.0,67.6261,67.6351,67.5903,67.5992,821566.0
2023-08-30 10:20:00,75.38,75.4,75.34,75.36,763665.0,67.5903,67.6082,67.5544,67.5723,763665.0
2023-08-30 10:25:00,75.36,75.36,75.33,75.35,581019.0,67.5723,67.5723,67.5454,67.5634,581019.0
2023-08-30 10:30:00,75.35,75.41,75.35,75.41,429194.0,67.5634,67.6172,67.5634,67.6172,429194.0
2023-08-30 10:35:00,75.41,75.41,75.35,75.35,622227.0,67.6172,67.6172,67.5634,67.5634,622227.0
2023-08-30 10:40:00,75.35,75.39,75.35,75.37,275704.0,67.5634,67.5992,67.5634,67.5813,275704.0
2023-08-30 10:45:00,75.37,75.39,75.36,75.38,193897.0,67.5813,67.5992,67.5723,67.5903,193897.0
2023-08-30 10:50:00,75.38,75.38,75.35,75.37,74438.0,67.5903,67.5903,67.5634,67.5813,74438.0
2023-08-30 10:55:00,75.37,75.38,75.36,75.36,259517.0,67.5813,67.5903,67.5723,67.5723,259517.0
2023-08-30 11:00:00,75.37,75.38,75.33,75.33,502305.0,67.5813,67.5903,67.5454,67.5454,502305.0
2023-08-30 11:05:00,75.33,75.35,75.32,75.34,236052.0,67.5454,67.5634,67.5365,67.5544,236052.0
2023-08-30 11:10:00,75.34,75.36,75.34,75.36,253454.0,67.5544,67.5723,67.5544,67.5723,253454.0
2023-08-30 11:15:00,75.36,75.38,75.35,75.36,115342.0,67.5723,67.5903,67.5634,67.5723,115342.0
2023-08-30 11:20:00,75.37,75.37,75.35,75.37,152264.0,67.5813,67.5813,67.5634,67.5813,152264.0
2023-08-30 11:25:00,75.36,75.39,75.35,75.39,247098.0,67.5723,67.5992,67.5634,67.5992,247098.0
2023-08-30 11:30:00,75.38,75.41,75.38,75.39,177276.0,67.5903,67.6172,67.5903,67.5992,177276.0
2023-08-30 11:35:00,75.39,75.4,75.37,75.38,200302.0,67.5992,67.6082,67.5813,67.5903,200302.0
2023-08-30 11:40:00,75.38,75.4,75.37,75.39,220318.0,67.5903,67.6082,67.5813,67.5992,220318.0
2023-08-30 11:45:00,75.39,75.4,75.38,75.4,168030.0,67.5992,67.6082,67.5903,67.6082,168030.0
2023-08-30 11:50:00,75.4,75.41,75.39,75.41,358615.0,67.6082,67.6172,67.5992,67.6172,358615.0
2023-08-30 11:55:00,75.41,75.43,75.4,75.43,312324.0,67.6172,67.6351,67.6082,67.6351,312324.0
2023-08-30 12:00:00,75.42,75.43,75.41,75.43,175318.0,67.6261,67.6351,67.6172,67.6351,175318.0
2023-08-30 12:05:00,75.43,75.45,75.41,75.43,339136.0,67.6351,67.653,67.6172,67.6351,339136.0
2023-08-30 12:10:00,75.44,75.45,75.42,75.42,373537.0,67.6441,67.653,67.6261,67.6261,373537.0
2023-08-30 12:15:00,75.42,75.42,75.39,75.4,380748.0,67.6261,67.6261,67.5992,67.6082,380748.0
2023-08-30 12:20:00,75.4,75.4,75.38,75.39,141445.0,67.6082,67.6082,67.5903,67.5992,141445.0
2023-08-30 12:25:00,75.39,75.41,75.38,75.39,64388.0,67.5992,67.6172,67.5903,67.5992,64388.0
2023-08-30 12:30:00,75.39,75.39,75.37,75.37,206140.0,67.5992,67.5992,67.5813,67.5813,206140.0
2023-08-30 12:35:00,75.37,75.38,75.33,75.36,288129.0,67.5813,67.5903,67.5454,67.5723,288129.0
2023-08-30 12:40:00,75.36,75.37,75.35,75.37,520091.0,67.5723,67.5813,67.5634,67.5813,520091.0
2023-08-30 12:45:00,75.37,75.39,75.36,75.38,242015.0,67.5813,67.5992,67.5723,67.5903,242015.0
2023-08-30 12:50:00,75.38,75.39,75.36,75.37,86213.0,67.5903,67.5992,67.5723,67.5813,86213.0
2023-08-30 12:55:00,75.37,75.39,75.36,75.38,144521.0,67.5813,67.5992,67.5723,67.5903,144521.0
2023-08-30 13:00:00,75.38,75.39,75.37,75.39,139770.0,67.5903,67.5992,67.5813,67.5992,139770.0
2023-08-30 13:05:00,75.39,75.4,75.38,75.38,91921.0,67.5992,67.6082,67.5903,67.5903,91921.0
2023-08-30 13:10:00,75.38,75.4,75.38,75.4,52065.0,67.5903,67.6082,67.5903,67.6082,52065.0
2023-08-30 13:15:00,75.4,75.41,75.39,75.41,148597.0,67.6082,67.6172,67.5992,67.6172,148597.0
2023-08-30 13:20:00,75.41,75.41,75.38,75.39,88644.0,67.6172,67.6172,67.5903,67.5992,88644.0
2023-08-30 13:25:00,75.39,75.4,75.37,75.38,74629.0,67.5992,67.6082,67.5813,67.5903,74629.0
2023-08-30 13:30:00,75.38,75.4,75.37,75.4,179281.0,67.5903,67.6082,67.5813,67.6082,179281.0
2023-08-30 13:35:00,75.4,75.4,75.38,75.4,102207.0,67.6082,67.6082,67.5903,67.6082,102207.0
2023-08-30 13:40:00,75.4,75.4,75.38,75.39,51820.0,67.6082,67.6082,67.5903,67.5992,51820.0
2023-08-30 13:45:00,75.39,75.39,75.37,75.38,71041.0,67.5992,67.5992,67.5813,67.5903,71041.0
2023-08-30 13:50:00,75.38,75.38,75.36,75.36,115573.0,67.5903,67.5903,67.5723,67.5723,115573.0
2023-08-30 13:55:00,75.37,75.37,75.35,75.37,240538.0,67.5813,67.5813,67.5634,67.5813,240538.0
2023-08-30 14:00:00,75.37,75.37,75.34,75.34,252178.0,67.5813,67.5813,67.5544,67.5544,252178.0
2023-08-30 14:05:00,75.34,75.35,75.32,75.32,245912.0,67.5544,67.5634,67.5365,67.5365,245912.0
2023-08-30 14:10:00,75.33,75.34,75.31,75.34,204810.0,67.5454,67.5544,67.5275,67.5544,204810.0
2023-08-30 14:15:00,75.34,75.35,75.32,75.33,67099.0,67.5544,67.5634,67.5365,67.5454,67099.0
2023-08-30 14:20:00,75.33,75.34,75.32,75.32,72589.0,67.5454,67.5544,67.5365,67.5365,72589.0
2023-08-30 14:25:00,75.33,75.33,75.28,75.28,433458.0,67.5454,67.5454,67.5006,67.5006,433458.0
2023-08-30 14:30:00,75.28,75.3,75.27,75.3,105570.0,67.5006,67.5185,67.4916,67.5185,105570.0
2023-08-30 14:35:00,75.3,75.3,75.28,75.3,71467.0,67.5185,67.5185,67.5006,67.5185,71467.0
2023-08-30 14:40:00,75.29,75.32,75.29,75.32,80926.0,67.5096,67.5365,67.5096,67.5365,80926.0
2023-08-30 14:45:00,75.32,75.33,75.3,75.31,147854.0,67.5365,67.5454,67.5185,67.5275,147854.0
2023-08-30 14:50:00,75.32,75.32,75.31,75.31,208398.0,67.5365,67.5365,67.5275,67.5275,208398.0
2023-08-30 14:55:00,75.31,75.32,75.31,75.31,79060.0,67.5275,67.5365,67.5275,67.5275,79060.0
2023-08-30 15:00:00,75.32,75.33,75.31,75.33,92528.0,67.5365,67.5454,67.5275,67.5454,92528.0
2023-08-30 15:05:00,75.33,75.33,75.32,75.32,174809.0,67.5454,67.5454,67.5365,67.5365,174809.0
2023-08-30 15:10:00,75.33,75.33,75.31,75.32,152243.0,67.5454,67.5454,67.5275,67.5365,152243.0
2023-08-30 15:15:00,75.32,75.32,75.3,75.31,279037.0,67.5365,67.5365,67.5185,67.5275,279037.0
2023-08-30 15:20:00,75.31,75.31,75.28,75.3,452323.0,67.5275,67.5275,67.5006,67.5185,452323.0
2023-08-30 15:25:00,75.29,75.3,75.26,75.28,124045.0,67.5096,67.5185,67.4827,67.5006,124045.0
2023-08-30 15:30:00,75.28,75.28,75.26,75.28,125821.0,67.5006,67.5006,67.4827,67.5006,125821.0
2023-08-30 15:35:00,75.28,75.29,75.26,75.28,387417.0,67.5006,67.5096,67.4827,67.5006,387417.0
2023-08-30 15:40:00,75.28,75.29,75.27,75.28,271895.0,67.5006,67.5096,67.4916,67.5006,271895.0
2023-08-30 15:45:00,75.28,75.28,75.26,75.27,820271.0,67.5006,67.5006,67.4827,67.4916,820271.0
2023-08-30 15:50:00,75.27,75.29,75.26,75.28,260376.0,67.4916,67.5096,67.4827,67.5006,260376.0
2023-08-30 15:55:00,75.28,75.33,75.27,75.31,1995964.0,67.5006,67.5454,67.4916,67.5275,1995964.0
2023-08-31 09:30:00,75.27,75.35,75.24,75.32,526772.0,67.4916,67.5634,67.4647,67.5365,526772.0
2023-08-31 09:35:00,75.33,75.36,75.31,75.36,931438.0,67.5454,67.5723,67.5275,67.5723,931438.0
2023-08-31 09:40:00,75.35,75.36,75.29,75.31,469643.0,67.5634,67.5723,67.5096,67.5275,469643.0
2023-08-31 09:45:00,75.32,75.36,75.29,75.33,445193.0,67.5365,67.5723,67.5096,67.5454,445193.0
2023-08-31 09:50:00,75.33,75.37,75.33,75.36,523469.0,67.5454,67.5813,67.5454,67.5723,523469.0
2023-08-31 09:55:00,75.35,75.38,75.34,75.36,292402.0,67.5634,67.5903,67.5544,67.5723,292402.0
2023-08-31 10:00:00,75.36,75.37,75.33,75.34,184253.0,67.5723,67.5813,67.5454,67.5544,184253.0
2023-08-31 10:05:00,75.34,75.36,75.33,75.34,229628.0,67.5544,67.5723,67.5454,67.5544,229628.0
2023-08-31 10:10:00,75.35,75.36,75.32,75.34,226065.0,67.5634,67.5723,67.5365,67.5544,226065.0
2023-08-31 10:15:00,75.34,75.34,75.32,75.33,146937.0,67.5544,67.5544,67.5365,67.5454,146937.0
2023-08-31 10:20:00,75.32,75.34,75.29,75.31,234781.0,67.5365,67.5544,67.5096,67.5275,234781.0
2023-08-31 10:25:00,75.31,75.34,75.3,75.34,1072478.0,67.5275,67.5544,67.5185,67.5544,1072478.0
2023-08-31 10:30:00,75.33,75.34,75.32,75.33,81242.0,67.5454,67.5544,67.5365,67.5454,81242.0
2023-08-31 10:35:00,75.33,75.36,75.33,75.35,206313.0,67.5454,67.5723,67.5454,67.5634,206313.0
2023-08-31 10:40:00,75.35,75.35,75.33,75.34,176942.0,67.5634,67.5634,67.5454,67.5544,176942.0
2023-08-31 10:45:00,75.34,75.36,75.32,75.34,222324.0,67.5544,67.5723,67.5365,67.5544,222324.0
2023-08-31 10:50:00,75.34,75.35,75.31,75.34,422048.0,67.5544,67.5634,67.5275,67.5544,422048.0
2023-08-31 10:55:00,75.34,75.37,75.34,75.36,370462.0,67.5544,67.5813,67.5544,67.5723,370462.0
2023-08-31 11:00:00,75.36,75.36,75.33,75.34,124047.0,67.5723,67.5723,67.5454,67.5544,124047.0
2023-08-31 11:05:00,75.33,75.35,75.31,75.34,325991.0,67.5454,67.5634,67.5275,67.5544,325991.0
2023-08-31 11:10:00,75.35,75.36,75.33,75.34,369440.0,67.5634,67.5723,67.5454,67.5544,369440.0
2023-08-31 11:15:00,75.34,75.34,75.31,75.31,489238.0,67.5544,67.5544,67.5275,67.5275,489238.0
2023-08-31 11:20:00,75.31,75.32,75.28,75.28,265754.0,67.5275,67.5365,67.5006,67.5006,265754.0
2023-08-31 11:25:00,75.28,75.3,75.27,75.28,184945.0,67.5006,67.5185,67.4916,67.5006,184945.0
2023-08-31 11:30:00,75.28,75.28,75.23,75.24,232454.0,67.5006,67.5006,67.4558,67.4647,232454.0
2023-08-31 11:35:00,75.24,75.25,75.23,75.25,129674.0,67.4647,67.4737,67.4558,67.4737,129674.0
2023-08-31 11:40:00,75.25,75.25,75.23,75.23,186149.0,67.4737,67.4737,67.4558,67.4558,186149.0
2023-08-31 11:45:00,75.23,75.25,75.22,75.23,370380.0,67.4558,67.4737,67.4468,67.4558,370380.0
2023-08-31 11:50:00,75.23,75.28,75.23,75.28,309007.0,67.4558,67.5006,67.4558,67.5006,309007.0
2023-08-31 11:55:00,75.27,75.27,75.23,75.25,246868.0,67.4916,67.4916,67.4558,67.4737,246868.0
2023-08-31 12:00:00,75.26,75.26,75.24,75.26,144614.0,67.4827,67.4827,67.4647,67.4827,144614.0
2023-08-31 12:05:00,75.26,75.3,75.26,75.3,124528.0,67.4827,67.5185,67.4827,67.5185,124528.0
2023-08-31 12:10:00,75.3,75.31,75.27,75.28,270229.0,67.5185,67.5275,67.4916,67.5006,270229.0
2023-08-31 12:15:00,75.28,75.29,75.25,75.26,129064.0,67.5006,67.5096,67.4737,67.4827,129064.0
2023-08-31 12:20:00,75.25,75.27,75.21,75.22,106646.0,67.4737,67.4916,67.4378,67.4468,106646.0
2023-08-31 12:25:00,75.23,75.24,75.22,75.24,27180.0,67.4558,67.4647,67.4468,67.4647,27180.0
2023-08-31 12:30:00,75.23,75.25,75.22,75.23,189356.0,67.4558,67.4737,67.4468,67.4558,189356.0
2023-08-31 12:35:00,75.23,75.25,75.22,75.24,229093.0,67.4558,67.4737,67.4468,67.4647,229093.0
2023-08-31 12:40:00,75.24,75.24,75.2,75.2,76820.0,67.4647,67.4647,67.4289,67.4289,76820.0
2023-08-31 12:45:00,75.2,75.21,75.17,75.18,115565.0,67.4289,67.4378,67.402,67.4109,115565.0
2023-08-31 12:50:00,75.18,75.2,75.18,75.19,153211.0,67.4109,67.4289,67.4109,67.4199,153211.0
2023-08-31 12:55:00,75.2,75.21,75.18,75.19,917998.0,67.4289,67.4378,67.4109,67.4199,917998.0
2023-08-31 13:00:00,75.19,75.19,75.15,75.17,311109.0,67.4199,67.4199,67.384,67.402,311109.0
2023-08-31 13:05:00,75.16,75.2,75.16,75.19,301068.0,67.393,67.4289,67.393,67.4199,301068.0
2023-08-31 13:10:00,75.19,75.2,75.18,75.19,409274.0,67.4199,67.4289,67.4109,67.4199,409274.0
2023-08-31 13:15:00,75.19,75.22,75.19,75.22,656342.0,67.4199,67.4468,67.4199,67.4468,656342.0
2023-08-31 13:20:00,75.22,75.23,75.21,75.23,162514.0,67.4468,67.4558,67.4378,67.4558,162514.0
2023-08-31 13:25:00,75.23,75.24,75.21,75.23,185641.0,67.4558,67.4647,67.4378,67.4558,185641.0
2023-08-31 13:30:00,75.23,75.23,75.21,75.22,345519.0,67.4558,67.4558,67.4378,67.4468,345519.0
2023-08-31 13:35:00,75.22,75.23,75.2,75.21,451040.0,67.4468,67.4558,67.4289,67.4378,451040.0
2023-08-31 13:40:00,75.21,75.22,75.19,75.21,199917.0,67.4378,67.4468,67.4199,67.4378,199917.0
2023-08-31 13:45:00,75.21,75.21,75.19,75.21,207328.0,67.4378,67.4378,67.4199,67.4378,207328.0
2023-08-31 13:50:00,75.2,75.23,75.2,75.21,404511.0,67.4289,67.4558,67.4289,67.4378,404511.0
2023-08-31 13:55:00,75.21,75.24,75.21,75.23,174484.0,67.4378,67.4647,67.4378,67.4558,174484.0
2023-08-31 14:00:00,75.24,75.27,75.23,75.25,355726.0,67.4647,67.4916,67.4558,67.4737,355726.0
2023-08-31 14:05:00,75.25,75.27,75.24,75.26,233974.0,67.4737,67.4916,67.4647,67.4827,233974.0
2023-08-31 14:10:00,75.27,75.28,75.26,75.28,180609.0,67.4916,67.5006,67.4827,67.5006,180609.0
2023-08-31 14:15:00,75.28,75.29,75.27,75.28,52691.0,67.5006,67.5096,67.4916,67.5006,52691.0
2023-08-31 14:20:00,75.28,75.29,75.26,75.28,150612.0,67.5006,67.5096,67.4827,67.5006,150612.0
2023-08-31 14:25:00,75.29,75.3,75.28,75.28,222554.0,67.5096,67.5185,67.5006,67.5006,222554.0
2023-08-31 14:30:00,75.28,75.29,75.27,75.28,159273.0,67.5006,67.5096,67.4916,67.5006,159273.0
2023-08-31 14:35:00,75.28,75.29,75.26,75.27,320149.0,67.5006,67.5096,67.4827,67.4916,320149.0
2023-08-31 14:40:00,75.27,75.27,75.23,75.24,98029.0,67.4916,67.4916,67.4558,67.4647,98029.0
2023-08-31 14:45:00,75.23,75.25,75.23,75.23,70027.0,67.4558,67.4737,67.4558,67.4558,70027.0
2023-08-31 14:50:00,75.24,75.24,75.22,75.23,106744.0,67.4647,67.4647,67.4468,67.4558,106744.0
2023-08-31 14:55:00,75.23,75.24,75.22,75.23,100355.0,67.4558,67.4647,67.4468,67.4558,100355.0
2023-08-31 15:00:00,75.24,75.27,75.23,75.26,193205.0,67.4647,67.4916,67.4558,67.4827,193205.0
2023-08-31 15:05:00,75.27,75.28,75.25,75.28,227265.0,67.4916,67.5006,67.4737,67.5006,227265.0
2023-08-31 15:10:00,75.28,75.31,75.27,75.31,280555.0,67.5006,67.5275,67.4916,67.5275,280555.0
2023-08-31 15:15:00,75.31,75.33,75.3,75.33,325283.0,67.5275,67.5454,67.5185,67.5454,325283.0
2023-08-31 15:20:00,75.33,75.36,75.32,75.36,423629.0,67.5454,67.5723,67.5365,67.5723,423629.0
2023-08-31 15:25:00,75.36,75.38,75.35,75.36,1095637.0,67.5723,67.5903,67.5634,67.5723,1095637.0
2023-08-31 15:30:00,75.35,75.37,75.35,75.35,361355.0,67.5634,67.5813,67.5634,67.5634,361355.0
2023-08-31 15:35:00,75.35,75.36,75.33,75.36,377920.0,67.5634,67.5723,67.5454,67.5723,377920.0
2023-08-31 15:40:00,75.36,75.37,75.35,75.36,386947.0,67.5723,67.5813,67.5634,67.5723,386947.0
2023-08-31 15:45:00,75.36,75.36,75.34,75.35,241424.0,67.5723,67.5723,67.5544,67.5634,241424.0
2023-08-31 15:50:00,75.34,75.35,75.31,75.33,608225.0,67.5544,67.5634,67.5275,67.5454,608225.0
2023-08-31 15:55:00,75.33,75.34,75.29,75.31,1285180.0,67.5454,67.5544,67.5096,67.5275,1285180.0
2023-09-01 09:30:00,75.19,75.24,75.14,75.2,1004656.0,67.7348,67.7799,67.6898,67.7439,1004656.0
2023-09-01 09:35:00,75.2,75.2,75.05,75.06,484933.0,67.7439,67.7439,67.6087,67.6177,484933.0
2023-09-01 09:40:00,75.06,75.09,74.99,75.08,617230.0,67.6177,67.6448,67.5547,67.6358,617230.0
2023-09-01 09:45:00,75.07,75.07,74.93,74.95,902590.0,67.6267,67.6267,67.5006,67.5186,902590.0
2023-09-01 09:50:00,74.95,75.01,74.92,74.99,852456.0,67.5186,67.5727,67.4916,67.5547,852456.0
2023-09-01 09:55:00,75.0,75.05,74.98,75.04,960895.0,67.5637,67.6087,67.5457,67.5997,960895.0
2023-09-01 10:00:00,75.03,75.04,74.87,75.0,952158.0,67.5907,67.5997,67.4466,67.5637,952158.0
2023-09-01 10:05:00,75.01,75.03,74.97,75.03,598532.0,67.5727,67.5907,67.5367,67.5907,598532.0
2023-09-01 10:10:00,75.02,75.12,75.01,75.08,892412.0,67.5817,67.6718,67.5727,67.6358,892412.0
2023-09-01 10:15:00,75.07,75.1,75.04,75.09,370041.0,67.6267,67.6538,67.5997,67.6448,370041.0
2023-09-01 10:20:00,75.09,75.1,75.06,75.06,522455.0,67.6448,67.6538,67.6177,67.6177,522455.0
2023-09-01 10:25:00,75.06,75.08,75.0,75.02,524848.0,67.6177,67.6358,67.5637,67.5817,524848.0
2023-09-01 10:30:00,75.02,75.02,74.97,74.98,138050.0,67.5817,67.5817,67.5367,67.5457,138050.0
2023-09-01 10:35:00,74.97,74.99,74.95,74.97,363985.0,67.5367,67.5547,67.5186,67.5367,363985.0
2023-09-01 10:40:00,74.96,74.96,74.93,74.96,350868.0,67.5277,67.5277,67.5006,67.5277,350868.0
2023-09-01 10:45:00,74.95,74.96,74.9,74.91,197133.0,67.5186,67.5277,67.4736,67.4826,197133.0
2023-09-01 10:50:00,74.92,74.95,74.89,74.9,147614.0,67.4916,67.5186,67.4646,67.4736,147614.0
2023-09-01 10:55:00,74.89,74.91,74.87,74.91,371401.0,67.4646,67.4826,67.4466,67.4826,371401.0
2023-09-01 11:00:00,74.9,74.91,74.87,74.9,248685.0,67.4736,67.4826,67.4466,67.4736,248685.0
2023-09-01 11:05:00,74.91,74.91,74.87,74.89,131799.0,67.4826,67.4826,67.4466,67.4646,131799.0
2023-09-01 11:10:00,74.9,74.91,74.89,74.9,140698.0,67.4736,67.4826,67.4646,67.4736,140698.0
2023-09-01 11:15:00,74.89,74.92,74.89,74.92,77321.0,67.4646,67.4916,67.4646,67.4916,77321.0
2023-09-01 11:20:00,74.92,74.92,74.89,74.9,79155.0,67.4916,67.4916,67.4646,67.4736,79155.0
2023-09-01 11:25:00,74.9,74.94,74.9,74.91,160525.0,67.4736,67.5096,67.4736,67.4826,160525.0
2023-09-01 11:30:00,74.91,74.93,74.89,74.91,179820.0,67.4826,67.5006,67.4646,67.4826,179820.0
2023-09-01 11:35:00,74.91,74.92,74.89,74.91,87978.0,67.4826,67.4916,67.4646,67.4826,87978.0
2023-09-01 11:40:00,74.91,74.91,74.89,74.9,458064.0,67.4826,67.4826,67.4646,67.4736,458064.0
2023-09-01 11:45:00,74.9,74.9,74.85,74.86,304950.0,67.4736,67.4736,67.4286,67.4376,304950.0
2023-09-01 11:50:00,74.86,74.88,74.85,74.87,214172.0,67.4376,67.4556,67.4286,67.4466,214172.0
2023-09-01 11:55:00,74.87,74.88,74.86,74.88,128753.0,67.4466,67.4556,67.4376,67.4556,128753.0
2023-09-01 12:00:00,74.88,74.88,74.85,74.87,68973.0,67.4556,67.4556,67.4286,67.4466,68973.0
2023-09-01 12:05:00,74.87,74.91,74.86,74.91,154283.0,67.4466,67.4826,67.4376,67.4826,154283.0
2023-09-01 12:10:00,74.91,74.93,74.9,74.93,260223.0,67.4826,67.5006,67.4736,67.5006,260223.0
2023-09-01 12:15:00,74.93,74.95,74.92,74.93,157374.0,67.5006,67.5186,67.4916,67.5006,157374.0
2023-09-01 12:20:00,74.94,74.97,74.93,74.95,90646.0,67.5096,67.5367,67.5006,67.5186,90646.0
2023-09-01 12:25:00,74.96,74.98,74.95,74.96,181372.0,67.5277,67.5457,67.5186,67.5277,181372.0
2023-09-01 12:30:00,74.96,74.98,74.95,74.95,66291.0,67.5277,67.5457,67.5186,67.5186,66291.0
2023-09-01 12:35:00,74.95,74.96,74.93,74.94,176269.0,67.5186,67.5277,67.5006,67.5096,176269.0
2023-09-01 12:40:00,74.93,74.95,74.93,74.94,63975.0,67.5006,67.5186,67.5006,67.5096,63975.0
2023-09-01 12:45:00,74.95,74.99,74.94,74.98,128289.0,67.5186,67.5547,67.5096,67.5457,128289.0
2023-09-01 12:50:00,74.98,75.01,74.97,75.0,142690.0,67.5457,67.5727,67.5367,67.5637,142690.0
2023-09-01 12:55:00,75.0,75.01,74.99,75.01,117885.0,67.5637,67.5727,67.5547,67.5727,117885.0
2023-09-01 13:00:00,75.01,75.03,75.0,75.01,126809.0,67.5727,67.5907,67.5637,67.5727,126809.0
2023-09-01 13:05:00,75.01,75.01,74.98,74.98,295618.0,67.5727,67.5727,67.5457,67.5457,295618.0
2023-09-01 13:10:00,74.98,75.0,74.98,74.98,133275.0,67.5457,67.5637,67.5457,67.5457,133275.0
2023-09-01 13:15:00,74.98,74.99,74.97,74.98,106496.0,67.5457,67.5547,67.5367,67.5457,106496.0
2023-09-01 13:20:00,74.98,75.01,74.98,74.99,42094.0,67.5457,67.5727,67.5457,67.5547,42094.0
2023-09-01 13:25:00,74.99,74.99,74.97,74.97,20425.0,67.5547,67.5547,67.5367,67.5367,20425.0
2023-09-01 13:30:00,74.97,74.99,74.97,74.97,88123.0,67.5367,67.5547,67.5367,67.5367,88123.0
2023-09-01 13:35:00,74.98,74.99,74.97,74.98,184777.0,67.5457,67.5547,67.5367,67.5457,184777.0
2023-09-01 13:40:00,74.98,74.98,74.96,74.96,75404.0,67.5457,67.5457,67.5277,67.5277,75404.0
2023-09-01 13:45:00,74.96,74.96,74.94,74.96,204667.0,67.5277,67.5277,67.5096,67.5277,204667.0
2023-09-01 13:50:00,74.95,74.97,74.95,74.96,138154.0,67.5186,67.5367,67.5186,67.5277,138154.0
2023-09-01 13:55:00,74.95,74.97,74.95,74.96,165224.0,67.5186,67.5367,67.5186,67.5277,165224.0
2023-09-01 14:00:00,74.96,74.98,74.96,74.98,162791.0,67.5277,67.5457,67.5277,67.5457,162791.0
2023-09-01 14:05:00,74.98,75.0,74.97,75.0,226402.0,67.5457,67.5637,67.5367,67.5637,226402.0
2023-09-01 14:10:00,75.0,75.0,74.98,74.98,67118.0,67.5637,67.5637,67.5457,67.5457,67118.0
2023-09-01 14:15:00,74.98,74.99,74.97,74.98,35671.0,67.5457,67.5547,67.5367,67.5457,35671.0
2023-09-01 14:20:00,74.98,74.98,74.94,74.95,266927.0,67.5457,67.5457,67.5096,67.5186,266927.0
2023-09-01 14:25:00,74.94,74.95,74.91,74.94,349014.0,67.5096,67.5186,67.4826,67.5096,349014.0
2023-09-01 14:30:00,74.93,74.94,74.92,74.92,78024.0,67.5006,67.5096,67.4916,67.4916,78024.0
2023-09-01 14:35:00,74.92,74.93,74.92,74.93,35558.0,67.4916,67.5006,67.4916,67.5006,35558.0
2023-09-01 14:40:00,74.93,74.96,74.93,74.94,272982.0,67.5006,67.5277,67.5006,67.5096,272982.0
2023-09-01 14:45:00,74.94,74.94,74.92,74.92,95926.0,67.5096,67.5096,67.4916,67.4916,95926.0
2023-09-01 14:50:00,74.92,74.94,74.91,74.92,314225.0,67.4916,67.5096,67.4826,67.4916,314225.0
2023-09-01 14:55:00,74.92,74.94,74.92,74.93,296911.0,67.4916,67.5096,67.4916,67.5006,296911.0
2023-09-01 15:00:00,74.93,74.95,74.92,74.92,205617.0,67.5006,67.5186,67.4916,67.4916,205617.0
2023-09-01 15:05:00,74.93,74.94,74.92,74.94,78779.0,67.5006,67.5096,67.4916,67.5096,78779.0
2023-09-01 15:10:00,74.94,74.94,74.92,74.94,80917.0,67.5096,67.5096,67.4916,67.5096,80917.0
2023-09-01 15:15:00,74.94,74.94,74.92,74.92,135485.0,67.5096,67.5096,67.4916,67.4916,135485.0
2023-09-01 15:20:00,74.92,74.93,74.91,74.93,184805.0,67.4916,67.5006,67.4826,67.5006,184805.0
2023-09-01 15:25:00,74.93,74.94,74.92,74.94,211109.0,67.5006,67.5096,67.4916,67.5096,211109.0
2023-09-01 15:30:00,74.94,74.95,74.93,74.95,254662.0,67.5096,67.5186,67.5006,67.5186,254662.0
2023-09-01 15:35:00,74.95,74.95,74.94,74.94,244535.0,67.5186,67.5186,67.5096,67.5096,244535.0
2023-09-01 15:40:00,74.94,74.95,74.93,74.93,352682.0,67.5096,67.5186,67.5006,67.5006,352682.0
2023-09-01 15:45:00,74.93,74.94,74.9,74.91,606800.0,67.5006,67.5096,67.4736,67.4826,606800.0
2023-09-01 15:50:00,74.91,74.95,74.9,74.95,699820.0,67.4826,67.5186,67.4736,67.5186,699820.0
2023-09-01 15:55:00,74.95,75.05,74.94,75.02,4933844.0,67.5186,67.6087,67.5096,67.5817,4933844.0
2023-09-05 09:30:00,74.96,74.96,74.85,74.85,546642.0,67.5277,67.5277,67.4286,67.4286,546642.0
2023-09-05 09:35:00,74.85,74.89,74.84,74.86,481053.0,67.4286,67.4646,67.4196,67.4376,481053.0
2023-09-05 09:40:00,74.86,74.87,74.76,74.76,396032.0,67.4376,67.4466,67.3475,67.3475,396032.0
2023-09-05 09:45:00,74.76,74.81,74.74,74.75,420681.0,67.3475,67.3925,67.3295,67.3385,420681.0
2023-09-05 09:50:00,74.74,74.75,74.71,74.71,444553.0,67.3295,67.3385,67.3024,67.3024,444553.0
2023-09-05 09:55:00,74.71,74.73,74.69,74.71,262813.0,67.3024,67.3205,67.2844,67.3024,262813.0
2023-09-05 10:00:00,74.71,74.72,74.67,74.69,248738.0,67.3024,67.3114,67.2664,67.2844,248738.0
2023-09-05 10:05:00,74.69,74.72,74.68,74.71,462191.0,67.2844,67.3114,67.2754,67.3024,462191.0
2023-09-05 10:10:00,74.72,74.75,74.71,74.73,359257.0,67.3114,67.3385,67.3024,67.3205,359257.0
2023-09-05 10:15:00,74.72,74.74,74.69,74.73,508693.0,67.3114,67.3295,67.2844,67.3205,508693.0
2023-09-05 10:20:00,74.73,74.75,74.72,74.75,248016.0,67.3205,67.3385,67.3114,67.3385,248016.0
2023-09-05 10:25:00,74.75,74.76,74.71,74.73,385643.0,67.3385,67.3475,67.3024,67.3205,385643.0
2023-09-05 10:30:00,74.73,74.73,74.69,74.7,299548.0,67.3205,67.3205,67.2844,67.2934,299548.0
2023-09-05 10:35:00,74.69,74.71,74.67,74.69,154045.0,67.2844,67.3024,67.2664,67.2844,154045.0
2023-09-05 10:40:00,74.7,74.71,74.66,74.69,252380.0,67.2934,67.3024,67.2574,67.2844,252380.0
2023-09-05 10:45:00,74.68,74.7,74.66,74.7,155726.0,67.2754,67.2934,67.2574,67.2934,155726.0
2023-09-05 10:50:00,74.7,74.74,74.69,74.74,149681.0,67.2934,67.3295,67.2844,67.3295,149681.0
2023-09-05 10:55:00,74.74,74.74,74.72,74.72,179721.0,67.3295,67.3295,67.3114,67.3114,179721.0
2023-09-05 11:00:00,74.73,74.77,74.73,74.77,193656.0,67.3205,67.3565,67.3205,67.3565,193656.0
2023-09-05 11:05:00,74.77,74.8,74.76,74.78,242669.0,67.3565,67.3835,67.3475,67.3655,242669.0
2023-09-05 11:10:00,74.78,74.79,74.75,74.76,254122.0,67.3655,67.3745,67.3385,67.3475,254122.0
2023-09-05 11:15:00,74.76,74.78,74.76,74.78,202683.0,67.3475,67.3655,67.3475,67.3655,202683.0
2023-09-05 11:20:00,74.78,74.78,74.74,74.75,221415.0,67.3655,67.3655,67.3295,67.3385,221415.0
2023-09-05 11:25:00,74.75,74.75,74.72,74.73,129893.0,67.3385,67.3385,67.3114,67.3205,129893.0
2023-09-05 11:30:00,74.73,74.74,74.7,74.71,155411.0,67.3205,67.3295,67.2934,67.3024,155411.0
2023-09-05 11:35:00,74.7,74.71,74.69,74.7,224380.0,67.2934,67.3024,67.2844,67.2934,224380.0
2023-09-05 11:40:00,74.7,74.7,74.68,74.69,176190.0,67.2934,67.2934,67.2754,67.2844,176190.0
2023-09-05 11:45:00,74.69,74.72,74.68,74.72,122385.0,67.2844,67.3114,67.2754,67.3114,122385.0
2023-09-05 11:50:00,74.72,74.72,74.7,74.7,160396.0,67.3114,67.3114,67.2934,67.2934,160396.0
2023-09-05 11:55:00,74.7,74.72,74.69,74.7,359316.0,67.2934,67.3114,67.2844,67.2934,359316.0
2023-09-05 12:00:00,74.7,74.73,74.7,74.71,133308.0,67.2934,67.3205,67.2934,67.3024,133308.0
2023-09-05 12:05:00,74.71,74.74,74.7,74.74,186050.0,67.3024,67.3295,67.2934,67.3295,186050.0
2023-09-05 12:10:00,74.74,74.76,74.73,74.76,216501.0,67.3295,67.3475,67.3205,67.3475,216501.0
2023-09-05 12:15:00,74.76,74.76,74.74,74.76,174216.0,67.3475,67.3475,67.3295,67.3475,174216.0
2023-09-05 12:20:00,74.76,74.78,74.75,74.77,243553.0,67.3475,67.3655,67.3385,67.3565,243553.0
2023-09-05 12:25:00,74.78,74.78,74.74,74.75,272004.0,67.3655,67.3655,67.3295,67.3385,272004.0
2023-09-05 12:30:00,74.74,74.76,74.73,74.76,159723.0,67.3295,67.3475,67.3205,67.3475,159723.0
2023-09-05 12:35:00,74.75,74.76,74.75,74.75,111630.0,67.3385,67.3475,67.3385,67.3385,111630.0
2023-09-05 12:40:00,74.76,74.76,74.73,74.73,218280.0,67.3475,67.3475,67.3205,67.3205,218280.0
2023-09-05 12:45:00,74.73,74.74,74.72,74.73,197399.0,67.3205,67.3295,67.3114,67.3205,197399.0
2023-09-05 12:50:00,74.73,74.73,74.71,74.72,68101.0,67.3205,67.3205,67.3024,67.3114,68101.0
2023-09-05 12:55:00,74.72,74.73,74.7,74.71,161402.0,67.3114,67.3205,67.2934,67.3024,161402.0
2023-09-05 13:00:00,74.71,74.71,74.68,74.68,139886.0,67.3024,67.3024,67.2754,67.2754,139886.0
2023-09-05 13:05:00,74.68,74.68,74.65,74.66,225068.0,67.2754,67.2754,67.2484,67.2574,225068.0
2023-09-05 13:10:00,74.65,74.67,74.65,74.66,287373.0,67.2484,67.2664,67.2484,67.2574,287373.0
2023-09-05 13:15:00,74.66,74.68,74.65,74.67,176100.0,67.2574,67.2754,67.2484,67.2664,176100.0
2023-09-05 13:20:00,74.67,74.71,74.66,74.7,556290.0,67.2664,67.3024,67.2574,67.2934,556290.0
2023-09-05 13:25:00,74.7,74.7,74.68,74.69,299047.0,67.2934,67.2934,67.2754,67.2844,299047.0
2023-09-05 13:30:00,74.69,74.7,74.67,74.67,212346.0,67.2844,67.2934,67.2664,67.2664,212346.0
2023-09-05 13:35:00,74.67,74.69,74.66,74.69,127550.0,67.2664,67.2844,67.2574,67.2844,127550.0
2023-09-05 13:40:00,74.69,74.69,74.67,74.67,110694.0,67.2844,67.2844,67.2664,67.2664,110694.0
2023-09-05 13:45:00,74.67,74.68,74.63,74.67,454507.0,67.2664,67.2754,67.2304,67.2664,454507.0
2023-09-05 13:50:00,74.67,74.68,74.66,74.67,111678.0,67.2664,67.2754,67.2574,67.2664,111678.0
2023-09-05 13:55:00,74.68,74.69,74.66,74.67,87895.0,67.2754,67.2844,67.2574,67.2664,87895.0
2023-09-05 14:00:00,74.67,74.68,74.65,74.66,442470.0,67.2664,67.2754,67.2484,67.2574,442470.0
2023-09-05 14:05:00,74.66,74.66,74.63,74.64,385812.0,67.2574,67.2574,67.2304,67.2394,385812.0
2023-09-05 14:10:00,74.64,74.66,74.64,74.64,198364.0,67.2394,67.2574,67.2394,67.2394,198364.0
2023-09-05 14:15:00,74.64,74.68,74.64,74.67,287570.0,67.2394,67.2754,67.2394,67.2664,287570.0
2023-09-05 14:20:00,74.67,74.69,74.66,74.67,394208.0,67.2664,67.2844,67.2574,67.2664,394208.0
2023-09-05 14:25:00,74.67,74.68,74.65,74.66,289614.0,67.2664,67.2754,67.2484,67.2574,289614.0
2023-09-05 14:30:00,74.67,74.67,74.64,74.65,203008.0,67.2664,67.2664,67.2394,67.2484,203008.0
2023-09-05 14:35:00,74.65,74.65,74.6,74.61,298382.0,67.2484,67.2484,67.2033,67.2124,298382.0
2023-09-05 14:40:00,74.61,74.64,74.6,74.61,296400.0,67.2124,67.2394,67.2033,67.2124,296400.0
2023-09-05 14:45:00,74.61,74.62,74.6,74.6,270316.0,67.2124,67.2214,67.2033,67.2033,270316.0
2023-09-05 14:50:00,74.6,74.64,74.6,74.61,546623.0,67.2033,67.2394,67.2033,67.2124,546623.0
2023-09-05 14:55:00,74.62,74.62,74.59,74.59,181305.0,67.2214,67.2214,67.1943,67.1943,181305.0
2023-09-05 15:00:00,74.59,74.6,74.57,74.57,451716.0,67.1943,67.2033,67.1763,67.1763,451716.0
2023-09-05 15:05:00,74.57,74.58,74.54,74.54,633616.0,67.1763,67.1853,67.1493,67.1493,633616.0
2023-09-05 15:10:00,74.54,74.57,74.52,74.53,735280.0,67.1493,67.1763,67.1313,67.1403,735280.0
2023-09-05 15:15:00,74.53,74.54,74.52,74.54,296203.0,67.1403,67.1493,67.1313,67.1493,296203.0
2023-09-05 15:20:00,74.53,74.57,74.53,74.56,483327.0,67.1403,67.1763,67.1403,67.1673,483327.0
2023-09-05 15:25:00,74.56,74.59,74.55,74.59,814752.0,67.1673,67.1943,67.1583,67.1943,814752.0
2023-09-05 15:30:00,74.58,74.6,74.58,74.59,350919.0,67.1853,67.2033,67.1853,67.1943,350919.0
2023-09-05 15:35:00,74.58,74.62,74.58,74.62,252792.0,67.1853,67.2214,67.1853,67.2214,252792.0
2023-09-05 15:40:00,74.62,74.63,74.61,74.63,318237.0,67.2214,67.2304,67.2124,67.2304,318237.0
2023-09-05 15:45:00,74.62,74.63,74.59,74.59,426334.0,67.2214,67.2304,67.1943,67.1943,426334.0
2023-09-05 15:50:00,74.6,74.6,74.56,74.58,710062.0,67.2033,67.2033,67.1673,67.1853,710062.0
2023-09-05 15:55:00,74.58,74.58,74.54,74.57,2262788.0,67.1853,67.1853,67.1493,67.1763,2262788.0
2023-09-06 09:30:00,74.51,74.53,74.44,74.49,413189.0,67.1223,67.1403,67.0592,67.1043,413189.0
2023-09-06 09:35:00,74.49,74.51,74.48,74.49,217084.0,67.1043,67.1223,67.0952,67.1043,217084.0
2023-09-06 09:40:00,74.49,74.51,74.47,74.51,261677.0,67.1043,67.1223,67.0862,67.1223,261677.0
2023-09-06 09:45:00,74.5,74.54,74.5,74.5,627854.0,67.1133,67.1493,67.1133,67.1133,627854.0
2023-09-06 09:50:00,74.5,74.54,74.49,74.54,424519.0,67.1133,67.1493,67.1043,67.1493,424519.0
2023-09-06 09:55:00,74.54,74.55,74.51,74.52,265707.0,67.1493,67.1583,67.1223,67.1313,265707.0
2023-09-06 10:00:00,74.5,74.5,74.32,74.38,1057422.0,67.1133,67.1133,66.9511,67.0052,1057422.0
2023-09-06 10:05:00,74.37,74.45,74.37,74.42,561224.0,66.9962,67.0682,66.9962,67.0412,561224.0
2023-09-06 10:10:00,74.42,74.42,74.39,74.42,456481.0,67.0412,67.0412,67.0142,67.0412,456481.0
2023-09-06 10:15:00,74.42,74.47,74.41,74.47,598912.0,67.0412,67.0862,67.0322,67.0862,598912.0
2023-09-06 10:20:00,74.47,74.47,74.4,74.41,712801.0,67.0862,67.0862,67.0232,67.0322,712801.0
2023-09-06 10:25:00,74.41,74.44,74.37,74.38,866151.0,67.0322,67.0592,66.9962,67.0052,866151.0
2023-09-06 10:30:00,74.38,74.42,74.37,74.38,339765.0,67.0052,67.0412,66.9962,67.0052,339765.0
2023-09-06 10:35:00,74.38,74.38,74.35,74.36,382837.0,67.0052,67.0052,66.9781,66.9871,382837.0
2023-09-06 10:40:00,74.36,74.36,74.31,74.31,1331254.0,66.9871,66.9871,66.9421,66.9421,1331254.0
2023-09-06 10:45:00,74.31,74.32,74.28,74.31,789039.0,66.9421,66.9511,66.9151,66.9421,789039.0
2023-09-06 10:50:00,74.31,74.33,74.29,74.31,379916.0,66.9421,66.9601,66.9241,66.9421,379916.0
2023-09-06 10:55:00,74.31,74.32,74.28,74.3,325988.0,66.9421,66.9511,66.9151,66.9331,325988.0
2023-09-06 11:00:00,74.3,74.32,74.27,74.31,365469.0,66.9331,66.9511,66.9061,66.9421,365469.0
2023-09-06 11:05:00,74.31,74.33,74.29,74.3,463754.0,66.9421,66.9601,66.9241,66.9331,463754.0
2023-09-06 11:10:00,74.3,74.3,74.25,74.27,408739.0,66.9331,66.9331,66.888,66.9061,408739.0
2023-09-06 11:15:00,74.27,74.31,74.26,74.31,377768.0,66.9061,66.9421,66.8971,66.9421,377768.0
2023-09-06 11:20:00,74.31,74.32,74.29,74.31,410554.0,66.9421,66.9511,66.9241,66.9421,410554.0
2023-09-06 11:25:00,74.31,74.34,74.3,74.31,292665.0,66.9421,66.9691,66.9331,66.9421,292665.0
2023-09-06 11:30:00,74.31,74.32,74.29,74.31,720765.0,66.9421,66.9511,66.9241,66.9421,720765.0
2023-09-06 11:35:00,74.31,74.34,74.29,74.34,172912.0,66.9421,66.9691,66.9241,66.9691,172912.0
2023-09-06 11:40:00,74.34,74.4,74.33,74.4,440365.0,66.9691,67.0232,66.9601,67.0232,440365.0
2023-09-06 11:45:00,74.4,74.4,74.35,74.36,349368.0,67.0232,67.0232,66.9781,66.9871,349368.0
2023-09-06 11:50:00,74.35,74.38,74.35,74.37,248461.0,66.9781,67.0052,66.9781,66.9962,248461.0
2023-09-06 11:55:00,74.37,74.39,74.36,74.36,175902.0,66.9962,67.0142,66.9871,66.9871,175902.0
2023-09-06 12:00:00,74.37,74.38,74.35,74.38,168075.0,66.9962,67.0052,66.9781,67.0052,168075.0
2023-09-06 12:05:00,74.38,74.39,74.35,74.35,185976.0,67.0052,67.0142,66.9781,66.9781,185976.0
2023-09-06 12:10:00,74.36,74.36,74.33,74.34,291226.0,66.9871,66.9871,66.9601,66.9691,291226.0
2023-09-06 12:15:00,74.33,74.34,74.32,74.32,195225.0,66.9601,66.9691,66.9511,66.9511,195225.0
2023-09-06 12:20:00,74.32,74.35,74.31,74.34,499455.0,66.9511,66.9781,66.9421,66.9691,499455.0
2023-09-06 12:25:00,74.34,74.35,74.31,74.32,137360.0,66.9691,66.9781,66.9421,66.9511,137360.0
2023-09-06 12:30:00,74.32,74.33,74.3,74.33,300331.0,66.9511,66.9601,66.9331,66.9601,300331.0
2023-09-06 12:35:00,74.33,74.34,74.32,74.34,102605.0,66.9601,66.9691,66.9511,66.9691,102605.0
2023-09-06 12:40:00,74.34,74.34,74.3,74.31,351525.0,66.9691,66.9691,66.9331,66.9421,351525.0
2023-09-06 12:45:00,74.31,74.32,74.3,74.31,58728.0,66.9421,66.9511,66.9331,66.9421,58728.0
2023-09-06 12:50:00,74.31,74.32,74.29,74.3,149498.0,66.9421,66.9511,66.9241,66.9331,149498.0
2023-09-06 12:55:00,74.3,74.32,74.29,74.3,333881.0,66.9331,66.9511,66.9241,66.9331,333881.0
2023-09-06 13:00:00,74.3,74.3,74.25,74.26,1252404.0,66.9331,66.9331,66.888,66.8971,1252404.0
2023-09-06 13:05:00,74.26,74.28,74.26,74.27,247960.0,66.8971,66.9151,66.8971,66.9061,247960.0
2023-09-06 13:10:00,74.26,74.31,74.26,74.3,924480.0,66.8971,66.9421,66.8971,66.9331,924480.0
2023-09-06 13:15:00,74.31,74.33,74.3,74.33,474534.0,66.9421,66.9601,66.9331,66.9601,474534.0
2023-09-06 13:20:00,74.33,74.33,74.31,74.33,135822.0,66.9601,66.9601,66.9421,66.9601,135822.0
2023-09-06 13:25:00,74.33,74.34,74.31,74.32,211148.0,66.9601,66.9691,66.9421,66.9511,211148.0
2023-09-06 13:30:00,74.33,74.33,74.3,74.32,261151.0,66.9601,66.9601,66.9331,66.9511,261151.0
2023-09-06 13:35:00,74.32,74.34,74.32,74.34,65387.0,66.9511,66.9691,66.9511,66.9691,65387.0
2023-09-06 13:40:00,74.34,74.36,74.33,74.35,235989.0,66.9691,66.9871,66.9601,66.9781,235989.0
2023-09-06 13:45:00,74.35,74.36,74.34,74.36,48253.0,66.9781,66.9871,66.9691,66.9871,48253.0
2023-09-06 13:50:00,74.36,74.37,74.35,74.36,130727.0,66.9871,66.9962,66.9781,66.9871,130727.0
2023-09-06 13:55:00,74.36,74.38,74.36,74.37,186374.0,66.9871,67.0052,66.9871,66.9962,186374.0
2023-09-06 14:00:00,74.36,74.37,74.34,74.36,156783.0,66.9871,66.9962,66.9691,66.9871,156783.0
2023-09-06 14:05:00,74.37,74.39,74.36,74.38,159422.0,66.9962,67.0142,66.9871,67.0052,159422.0
2023-09-06 14:10:00,74.39,74.39,74.37,74.39,40632.0,67.0142,67.0142,66.9962,67.0142,40632.0
2023-09-06 14:15:00,74.38,74.39,74.36,74.38,132355.0,67.0052,67.0142,66.9871,67.0052,132355.0
2023-09-06 14:20:00,74.37,74.39,74.37,74.39,92993.0,66.9962,67.0142,66.9962,67.0142,92993.0
2023-09-06 14:25:00,74.39,74.4,74.38,74.4,105383.0,67.0142,67.0232,67.0052,67.0232,105383.0
2023-09-06 14:30:00,74.4,74.44,74.39,74.42,361206.0,67.0232,67.0592,67.0142,67.0412,361206.0
2023-09-06 14:35:00,74.42,74.44,74.42,74.42,86523.0,67.0412,67.0592,67.0412,67.0412,86523.0
2023-09-06 14:40:00,74.42,74.43,74.42,74.43,93240.0,67.0412,67.0502,67.0412,67.0502,93240.0
2023-09-06 14:45:00,74.43,74.44,74.42,74.43,94551.0,67.0502,67.0592,67.0412,67.0502,94551.0
2023-09-06 14:50:00,74.43,74.46,74.43,74.45,197279.0,67.0502,67.0772,67.0502,67.0682,197279.0
2023-09-06 14:55:00,74.45,74.45,74.43,74.44,296683.0,67.0682,67.0682,67.0502,67.0592,296683.0
2023-09-06 15:00:00,74.44,74.44,74.4,74.4,203359.0,67.0592,67.0592,67.0232,67.0232,203359.0
2023-09-06 15:05:00,74.4,74.4,74.39,74.39,128544.0,67.0232,67.0232,67.0142,67.0142,128544.0
2023-09-06 15:10:00,74.4,74.41,74.39,74.41,303100.0,67.0232,67.0322,67.0142,67.0322,303100.0
2023-09-06 15:15:00,74.41,74.43,74.4,74.42,135996.0,67.0322,67.0502,67.0232,67.0412,135996.0
2023-09-06 15:20:00,74.43,74.43,74.42,74.42,73006.0,67.0502,67.0502,67.0412,67.0412,73006.0
2023-09-06 15:25:00,74.43,74.43,74.4,74.41,94703.0,67.0502,67.0502,67.0232,67.0322,94703.0
2023-09-06 15:30:00,74.41,74.41,74.39,74.4,135700.0,67.0322,67.0322,67.0142,67.0232,135700.0
2023-09-06 15:35:00,74.4,74.42,74.4,74.41,124822.0,67.0232,67.0412,67.0232,67.0322,124822.0
2023-09-06 15:40:00,74.41,74.42,74.4,74.4,145873.0,67.0322,67.0412,67.0232,67.0232,145873.0
2023-09-06 15:45:00,74.4,74.41,74.38,74.4,128141.0,67.0232,67.0322,67.0052,67.0232,128141.0
2023-09-06 15:50:00,74.4,74.42,74.39,74.41,523648.0,67.0232,67.0412,67.0142,67.0322,523648.0
2023-09-06 15:55:00,74.41,74.43,74.4,74.41,1431405.0,67.0322,67.0502,67.0232,67.0322,1431405.0
2023-09-07 09:30:00,74.28,74.38,74.28,74.38,660929.0,66.9151,67.0052,66.9151,67.0052,660929.0
2023-09-07 09:35:00,74.38,74.43,74.36,74.42,502246.0,67.0052,67.0502,66.9871,67.0412,502246.0
2023-09-07 09:40:00,74.41,74.47,74.4,74.45,592539.0,67.0322,67.0862,67.0232,67.0682,592539.0
2023-09-07 09:45:00,74.45,74.46,74.41,74.44,371892.0,67.0682,67.0772,67.0322,67.0592,371892.0
2023-09-07 09:50:00,74.43,74.47,74.42,74.42,388757.0,67.0502,67.0862,67.0412,67.0412,388757.0
2023-09-07 09:55:00,74.42,74.45,74.42,74.45,523047.0,67.0412,67.0682,67.0412,67.0682,523047.0
2023-09-07 10:00:00,74.45,74.45,74.41,74.43,433752.0,67.0682,67.0682,67.0322,67.0502,433752.0
2023-09-07 10:05:00,74.43,74.47,74.43,74.47,206547.0,67.0502,67.0862,67.0502,67.0862,206547.0
2023-09-07 10:10:00,74.47,74.49,74.46,74.48,222080.0,67.0862,67.1043,67.0772,67.0952,222080.0
2023-09-07 10:15:00,74.48,74.49,74.46,74.48,489439.0,67.0952,67.1043,67.0772,67.0952,489439.0
2023-09-07 10:20:00,74.49,74.5,74.46,74.48,102512.0,67.1043,67.1133,67.0772,67.0952,102512.0
2023-09-07 10:25:00,74.47,74.49,74.47,74.48,155668.0,67.0862,67.1043,67.0862,67.0952,155668.0
2023-09-07 10:30:00,74.48,74.49,74.45,74.46,168753.0,67.0952,67.1043,67.0682,67.0772,168753.0
2023-09-07 10:35:00,74.46,74.5,74.46,74.5,317326.0,67.0772,67.1133,67.0772,67.1133,317326.0
2023-09-07 10:40:00,74.49,74.56,74.49,74.56,557011.0,67.1043,67.1673,67.1043,67.1673,557011.0
2023-09-07 10:45:00,74.55,74.57,74.53,74.54,261360.0,67.1583,67.1763,67.1403,67.1493,261360.0
2023-09-07 10:50:00,74.54,74.55,74.5,74.5,271848.0,67.1493,67.1583,67.1133,67.1133,271848.0
2023-09-07 10:55:00,74.5,74.53,74.49,74.51,262454.0,67.1133,67.1403,67.1043,67.1223,262454.0
2023-09-07 11:00:00,74.51,74.54,74.51,74.52,245582.0,67.1223,67.1493,67.1223,67.1313,245582.0
2023-09-07 11:05:00,74.52,74.53,74.51,74.52,618487.0,67.1313,67.1403,67.1223,67.1313,618487.0
2023-09-07 11:10:00,74.52,74.53,74.5,74.5,552415.0,67.1313,67.1403,67.1133,67.1133,552415.0
2023-09-07 11:15:00,74.5,74.51,74.48,74.5,276585.0,67.1133,67.1223,67.0952,67.1133,276585.0
2023-09-07 11:20:00,74.5,74.51,74.48,74.5,197078.0,67.1133,67.1223,67.0952,67.1133,197078.0
2023-09-07 11:25:00,74.5,74.52,74.49,74.51,136247.0,67.1133,67.1313,67.1043,67.1223,136247.0
2023-09-07 11:30:00,74.51,74.55,74.48,74.54,363879.0,67.1223,67.1583,67.0952,67.1493,363879.0
2023-09-07 11:35:00,74.53,74.58,74.53,74.58,362691.0,67.1403,67.1853,67.1403,67.1853,362691.0
2023-09-07 11:40:00,74.58,74.58,74.53,74.54,161346.0,67.1853,67.1853,67.1403,67.1493,161346.0
2023-09-07 11:45:00,74.53,74.56,74.53,74.55,114149.0,67.1403,67.1673,67.1403,67.1583,114149.0
2023-09-07 11:50:00,74.55,74.56,74.53,74.55,293302.0,67.1583,67.1673,67.1403,67.1583,293302.0
2023-09-07 11:55:00,74.55,74.59,74.54,74.59,357184.0,67.1583,67.1943,67.1493,67.1943,357184.0
2023-09-07 12:00:00,74.59,74.62,74.57,74.62,526040.0,67.1943,67.2214,67.1763,67.2214,526040.0
2023-09-07 12:05:00,74.62,74.67,74.61,74.65,530253.0,67.2214,67.2664,67.2124,67.2484,530253.0
2023-09-07 12:10:00,74.65,74.67,74.63,74.67,855889.0,67.2484,67.2664,67.2304,67.2664,855889.0
2023-09-07 12:15:00,74.67,74.69,74.66,74.69,599666.0,67.2664,67.2844,67.2574,67.2844,599666.0
2023-09-07 12:20:00,74.69,74.69,74.66,74.69,509231.0,67.2844,67.2844,67.2574,67.2844,509231.0
2023-09-07 12:25:00,74.69,74.69,74.65,74.66,654167.0,67.2844,67.2844,67.2484,67.2574,654167.0
2023-09-07 12:30:00,74.66,74.67,74.65,74.67,286135.0,67.2574,67.2664,67.2484,67.2664,286135.0
2023-09-07 12:35:00,74.67,74.67,74.65,74.67,214475.0,67.2664,67.2664,67.2484,67.2664,214475.0
2023-09-07 12:40:00,74.67,74.67,74.64,74.65,204434.0,67.2664,67.2664,67.2394,67.2484,204434.0
2023-09-07 12:45:00,74.65,74.66,74.64,74.64,90601.0,67.2484,67.2574,67.2394,67.2394,90601.0
2023-09-07 12:50:00,74.65,74.65,74.63,74.64,501634.0,67.2484,67.2484,67.2304,67.2394,501634.0
2023-09-07 12:55:00,74.64,74.65,74.63,74.64,141837.0,67.2394,67.2484,67.2304,67.2394,141837.0
2023-09-07 13:00:00,74.64,74.65,74.62,74.65,409169.0,67.2394,67.2484,67.2214,67.2484,409169.0
2023-09-07 13:05:00,74.65,74.66,74.62,74.64,221126.0,67.2484,67.2574,67.2214,67.2394,221126.0
2023-09-07 13:10:00,74.64,74.65,74.63,74.65,507064.0,67.2394,67.2484,67.2304,67.2484,507064.0
2023-09-07 13:15:00,74.64,74.66,74.64,74.66,268124.0,67.2394,67.2574,67.2394,67.2574,268124.0
2023-09-07 13:20:00,74.66,74.66,74.64,74.65,292318.0,67.2574,67.2574,67.2394,67.2484,292318.0
2023-09-07 13:25:00,74.66,74.66,74.63,74.64,442963.0,67.2574,67.2574,67.2304,67.2394,442963.0
2023-09-07 13:30:00,74.65,74.66,74.64,74.64,76970.0,67.2484,67.2574,67.2394,67.2394,76970.0
2023-09-07 13:35:00,74.64,74.65,74.61,74.62,200989.0,67.2394,67.2484,67.2124,67.2214,200989.0
2023-09-07 13:40:00,74.62,74.62,74.6,74.62,211114.0,67.2214,67.2214,67.2033,67.2214,211114.0
2023-09-07 13:45:00,74.61,74.62,74.58,74.59,359337.0,67.2124,67.2214,67.1853,67.1943,359337.0
2023-09-07 13:50:00,74.59,74.6,74.58,74.59,313698.0,67.1943,67.2033,67.1853,67.1943,313698.0
2023-09-07 13:55:00,74.59,74.61,74.59,74.61,661641.0,67.1943,67.2124,67.1943,67.2124,661641.0
2023-09-07 14:00:00,74.6,74.62,74.6,74.6,101722.0,67.2033,67.2214,67.2033,67.2033,101722.0
2023-09-07 14:05:00,74.6,74.61,74.59,74.61,138199.0,67.2033,67.2124,67.1943,67.2124,138199.0
2023-09-07 14:10:00,74.61,74.62,74.6,74.62,237930.0,67.2124,67.2214,67.2033,67.2214,237930.0
2023-09-07 14:15:00,74.62,74.63,74.61,74.62,290869.0,67.2214,67.2304,67.2124,67.2214,290869.0
2023-09-07 14:20:00,74.61,74.62,74.6,74.62,275201.0,67.2124,67.2214,67.2033,67.2214,275201.0
2023-09-07 14:25:00,74.62,74.62,74.59,74.59,239767.0,67.2214,67.2214,67.1943,67.1943,239767.0
2023-09-07 14:30:00,74.59,74.6,74.57,74.59,335094.0,67.1943,67.2033,67.1763,67.1943,335094.0
2023-09-07 14:35:00,74.59,74.6,74.58,74.59,40272.0,67.1943,67.2033,67.1853,67.1943,40272.0
2023-09-07 14:40:00,74.59,74.62,74.59,74.62,139395.0,67.1943,67.2214,67.1943,67.2214,139395.0
2023-09-07 14:45:00,74.62,74.63,74.61,74.63,240616.0,67.2214,67.2304,67.2124,67.2304,240616.0
2023-09-07 14:50:00,74.62,74.64,74.62,74.64,54269.0,67.2214,67.2394,67.2214,67.2394,54269.0
2023-09-07 14:55:00,74.64,74.66,74.63,74.66,269267.0,67.2394,67.2574,67.2304,67.2574,269267.0
2023-09-07 15:00:00,74.65,74.67,74.63,74.63,390860.0,67.2484,67.2664,67.2304,67.2304,390860.0
2023-09-07 15:05:00,74.63,74.64,74.61,74.62,140514.0,67.2304,67.2394,67.2124,67.2214,140514.0
2023-09-07 15:10:00,74.62,74.65,74.62,74.65,113317.0,67.2214,67.2484,67.2214,67.2484,113317.0
2023-09-07 15:15:00,74.65,74.65,74.63,74.64,143938.0,67.2484,67.2484,67.2304,67.2394,143938.0
2023-09-07 15:20:00,74.64,74.64,74.6,74.6,537999.0,67.2394,67.2394,67.2033,67.2033,537999.0
2023-09-07 15:25:00,74.61,74.64,74.6,74.64,169163.0,67.2124,67.2394,67.2033,67.2394,169163.0
2023-09-07 15:30:00,74.63,74.65,74.63,74.65,148992.0,67.2304,67.2484,67.2304,67.2484,148992.0
2023-09-07 15:35:00,74.65,74.65,74.63,74.64,241513.0,67.2484,67.2484,67.2304,67.2394,241513.0
2023-09-07 15:40:00,74.64,74.67,74.63,74.67,263237.0,67.2394,67.2664,67.2304,67.2664,263237.0
2023-09-07 15:45:00,74.67,74.68,74.66,74.67,388706.0,67.2664,67.2754,67.2574,67.2664,388706.0
2023-09-07 15:50:00,74.68,74.69,74.66,74.68,757218.0,67.2754,67.2844,67.2574,67.2754,757218.0
2023-09-07 15:55:00,74.68,74.68,74.65,74.65,969944.0,67.2754,67.2754,67.2484,67.2484,969944.0
2023-09-08 09:30:00,74.8,74.84,74.69,74.81,589553.0,67.3835,67.4196,67.2844,67.3925,589553.0
2023-09-08 09:35:00,74.81,74.82,74.77,74.79,404870.0,67.3925,67.4015,67.3565,67.3745,404870.0
2023-09-08 09:40:00,74.78,74.81,74.76,74.79,592608.0,67.3655,67.3925,67.3475,67.3745,592608.0
2023-09-08 09:45:00,74.78,74.8,74.77,74.8,421484.0,67.3655,67.3835,67.3565,67.3835,421484.0
2023-09-08 09:50:00,74.8,74.81,74.79,74.81,382037.0,67.3835,67.3925,67.3745,67.3925,382037.0
2023-09-08 09:55:00,74.8,74.82,74.77,74.81,777443.0,67.3835,67.4015,67.3565,67.3925,777443.0
2023-09-08 10:00:00,74.81,74.86,74.81,74.84,351831.0,67.3925,67.4376,67.3925,67.4196,351831.0
2023-09-08 10:05:00,74.84,74.86,74.84,74.84,217809.0,67.4196,67.4376,67.4196,67.4196,217809.0
2023-09-08 10:10:00,74.83,74.87,74.82,74.86,292778.0,67.4105,67.4466,67.4015,67.4376,292778.0
2023-09-08 10:15:00,74.86,74.88,74.85,74.85,217605.0,67.4376,67.4556,67.4286,67.4286,217605.0
2023-09-08 10:20:00,74.86,74.87,74.85,74.86,515991.0,67.4376,67.4466,67.4286,67.4376,515991.0
2023-09-08 10:25:00,74.86,74.88,74.86,74.87,233373.0,67.4376,67.4556,67.4376,67.4466,233373.0
2023-09-08 10:30:00,74.87,74.88,74.82,74.83,318612.0,67.4466,67.4556,67.4015,67.4105,318612.0
2023-09-08 10:35:00,74.83,74.84,74.8,74.8,241758.0,67.4105,67.4196,67.3835,67.3835,241758.0
2023-09-08 10:40:00,74.81,74.81,74.78,74.79,175220.0,67.3925,67.3925,67.3655,67.3745,175220.0
2023-09-08 10:45:00,74.79,74.8,74.77,74.8,279763.0,67.3745,67.3835,67.3565,67.3835,279763.0
2023-09-08 10:50:00,74.8,74.82,74.78,74.81,556826.0,67.3835,67.4015,67.3655,67.3925,556826.0
2023-09-08 10:55:00,74.8,74.82,74.76,74.77,174947.0,67.3835,67.4015,67.3475,67.3565,174947.0
2023-09-08 11:00:00,74.76,74.76,74.74,74.74,642308.0,67.3475,67.3475,67.3295,67.3295,642308.0
2023-09-08 11:05:00,74.75,74.75,74.7,74.72,246558.0,67.3385,67.3385,67.2934,67.3114,246558.0
2023-09-08 11:10:00,74.72,74.77,74.71,74.76,426820.0,67.3114,67.3565,67.3024,67.3475,426820.0
2023-09-08 11:15:00,74.76,74.77,74.75,74.76,124900.0,67.3475,67.3565,67.3385,67.3475,124900.0
2023-09-08 11:20:00,74.77,74.77,74.73,74.73,313505.0,67.3565,67.3565,67.3205,67.3205,313505.0
2023-09-08 11:25:00,74.73,74.76,74.72,74.73,241165.0,67.3205,67.3475,67.3114,67.3205,241165.0
2023-09-08 11:30:00,74.73,74.75,74.73,74.73,317650.0,67.3205,67.3385,67.3205,67.3205,317650.0
2023-09-08 11:35:00,74.73,74.74,74.71,74.72,219950.0,67.3205,67.3295,67.3024,67.3114,219950.0
2023-09-08 11:40:00,74.72,74.72,74.67,74.67,550626.0,67.3114,67.3114,67.2664,67.2664,550626.0
2023-09-08 11:45:00,74.67,74.69,74.66,74.68,315053.0,67.2664,67.2844,67.2574,67.2754,315053.0
2023-09-08 11:50:00,74.68,74.69,74.67,74.67,168436.0,67.2754,67.2844,67.2664,67.2664,168436.0
2023-09-08 11:55:00,74.67,74.68,74.65,74.67,181133.0,67.2664,67.2754,67.2484,67.2664,181133.0
2023-09-08 12:00:00,74.67,74.68,74.66,74.67,392053.0,67.2664,67.2754,67.2574,67.2664,392053.0
2023-09-08 12:05:00,74.67,74.69,74.67,74.68,171506.0,67.2664,67.2844,67.2664,67.2754,171506.0
2023-09-08 12:10:00,74.67,74.72,74.67,74.72,343225.0,67.2664,67.3114,67.2664,67.3114,343225.0
2023-09-08 12:15:00,74.72,74.74,74.71,74.73,253630.0,67.3114,67.3295,67.3024,67.3205,253630.0
2023-09-08 12:20:00,74.73,74.75,74.72,74.73,293030.0,67.3205,67.3385,67.3114,67.3205,293030.0
2023-09-08 12:25:00,74.74,74.74,74.7,74.7,221577.0,67.3295,67.3295,67.2934,67.2934,221577.0
2023-09-08 12:30:00,74.7,74.71,74.68,74.7,150700.0,67.2934,67.3024,67.2754,67.2934,150700.0
2023-09-08 12:35:00,74.7,74.71,74.68,74.7,280724.0,67.2934,67.3024,67.2754,67.2934,280724.0
2023-09-08 12:40:00,74.7,74.72,74.69,74.69,173567.0,67.2934,67.3114,67.2844,67.2844,173567.0
2023-09-08 12:45:00,74.7,74.7,74.67,74.67,120054.0,67.2934,67.2934,67.2664,67.2664,120054.0
2023-09-08 12:50:00,74.67,74.68,74.66,74.67,134181.0,67.2664,67.2754,67.2574,67.2664,134181.0
2023-09-08 12:55:00,74.67,74.69,74.67,74.69,280551.0,67.2664,67.2844,67.2664,67.2844,280551.0
2023-09-08 13:00:00,74.69,74.69,74.66,74.67,155109.0,67.2844,67.2844,67.2574,67.2664,155109.0
2023-09-08 13:05:00,74.67,74.69,74.67,74.69,152432.0,67.2664,67.2844,67.2664,67.2844,152432.0
2023-09-08 13:10:00,74.69,74.7,74.67,74.69,94625.0,67.2844,67.2934,67.2664,67.2844,94625.0
2023-09-08 13:15:00,74.7,74.72,74.68,74.69,243359.0,67.2934,67.3114,67.2754,67.2844,243359.0
2023-09-08 13:20:00,74.69,74.7,74.67,74.68,85098.0,67.2844,67.2934,67.2664,67.2754,85098.0
2023-09-08 13:25:00,74.67,74.68,74.65,74.66,269448.0,67.2664,67.2754,67.2484,67.2574,269448.0
2023-09-08 13:30:00,74.66,74.67,74.65,74.66,179795.0,67.2574,67.2664,67.2484,67.2574,179795.0
2023-09-08 13:35:00,74.65,74.65,74.64,74.65,69713.0,67.2484,67.2484,67.2394,67.2484,69713.0
2023-09-08 13:40:00,74.65,74.65,74.62,74.64,346454.0,67.2484,67.2484,67.2214,67.2394,346454.0
2023-09-08 13:45:00,74.64,74.66,74.63,74.64,60279.0,67.2394,67.2574,67.2304,67.2394,60279.0
2023-09-08 13:50:00,74.64,74.64,74.59,74.61,204546.0,67.2394,67.2394,67.1943,67.2124,204546.0
2023-09-08 13:55:00,74.61,74.62,74.6,74.62,471971.0,67.2124,67.2214,67.2033,67.2214,471971.0
2023-09-08 14:00:00,74.62,74.64,74.61,74.64,175664.0,67.2214,67.2394,67.2124,67.2394,175664.0
2023-09-08 14:05:00,74.64,74.64,74.63,74.64,125835.0,67.2394,67.2394,67.2304,67.2394,125835.0
2023-09-08 14:10:00,74.64,74.64,74.56,74.59,321161.0,67.2394,67.2394,67.1673,67.1943,321161.0
2023-09-08 14:15:00,74.59,74.61,74.58,74.59,357224.0,67.1943,67.2124,67.1853,67.1943,357224.0
2023-09-08 14:20:00,74.59,74.61,74.59,74.59,64269.0,67.1943,67.2124,67.1943,67.1943,64269.0
2023-09-08 14:25:00,74.59,74.62,74.58,74.62,505444.0,67.1943,67.2214,67.1853,67.2214,505444.0
2023-09-08 14:30:00,74.62,74.62,74.59,74.61,341768.0,67.2214,67.2214,67.1943,67.2124,341768.0
2023-09-08 14:35:00,74.61,74.63,74.6,74.6,325842.0,67.2124,67.2304,67.2033,67.2033,325842.0
2023-09-08 14:40:00,74.61,74.64,74.6,74.63,288997.0,67.2124,67.2394,67.2033,67.2304,288997.0
2023-09-08 14:45:00,74.63,74.63,74.6,74.61,59818.0,67.2304,67.2304,67.2033,67.2124,59818.0
2023-09-08 14:50:00,74.61,74.62,74.59,74.6,157102.0,67.2124,67.2214,67.1943,67.2033,157102.0
2023-09-08 14:55:00,74.6,74.61,74.6,74.61,68802.0,67.2033,67.2124,67.2033,67.2124,68802.0
2023-09-08 15:00:00,74.6,74.61,74.57,74.58,194407.0,67.2033,67.2124,67.1763,67.1853,194407.0
2023-09-08 15:05:00,74.58,74.59,74.57,74.58,527620.0,67.1853,67.1943,67.1763,67.1853,527620.0
2023-09-08 15:10:00,74.58,74.59,74.58,74.58,300788.0,67.1853,67.1943,67.1853,67.1853,300788.0
2023-09-08 15:15:00,74.58,74.58,74.57,74.58,227051.0,67.1853,67.1853,67.1763,67.1853,227051.0
2023-09-08 15:20:00,74.58,74.59,74.56,74.59,335019.0,67.1853,67.1943,67.1673,67.1943,335019.0
2023-09-08 15:25:00,74.58,74.59,74.56,74.58,284389.0,67.1853,67.1943,67.1673,67.1853,284389.0
2023-09-08 15:30:00,74.58,74.6,74.57,74.6,664337.0,67.1853,67.2033,67.1763,67.2033,664337.0
2023-09-08 15:35:00,74.6,74.6,74.59,74.59,183899.0,67.2033,67.2033,67.1943,67.1943,183899.0
2023-09-08 15:40:00,74.59,74.6,74.59,74.59,296005.0,67.1943,67.2033,67.1943,67.1943,296005.0
2023-09-08 15:45:00,74.59,74.6,74.58,74.59,501229.0,67.1943,67.2033,67.1853,67.1943,501229.0
2023-09-08 15:50:00,74.59,74.6,74.58,74.58,291744.0,67.1943,67.2033,67.1853,67.1853,291744.0
2023-09-08 15:55:00,74.59,74.62,74.58,74.62,1516651.0,67.1943,67.2214,67.1853,67.2214,1516651.0
2023-09-11 09:30:00,74.72,74.74,74.7,74.7,322430.0,67.3114,67.3295,67.2934,67.2934,322430.0
2023-09-11 09:35:00,74.71,74.72,74.68,74.68,326864.0,67.3024,67.3114,67.2754,67.2754,326864.0
2023-09-11 09:40:00,74.68,74.69,74.66,74.67,241294.0,67.2754,67.2844,67.2574,67.2664,241294.0
2023-09-11 09:45:00,74.68,74.68,74.63,74.65,173968.0,67.2754,67.2754,67.2304,67.2484,173968.0
2023-09-11 09:50:00,74.65,74.67,74.63,74.67,198195.0,67.2484,67.2664,67.2304,67.2664,198195.0
2023-09-11 09:55:00,74.66,74.67,74.63,74.63,223266.0,67.2574,67.2664,67.2304,67.2304,223266.0
2023-09-11 10:00:00,74.64,74.67,74.63,74.67,326151.0,67.2394,67.2664,67.2304,67.2664,326151.0
2023-09-11 10:05:00,74.66,74.68,74.66,74.67,288340.0,67.2574,67.2754,67.2574,67.2664,288340.0
2023-09-11 10:10:00,74.67,74.68,74.66,74.68,190332.0,67.2664,67.2754,67.2574,67.2754,190332.0
2023-09-11 10:15:00,74.68,74.7,74.67,74.7,170006.0,67.2754,67.2934,67.2664,67.2934,170006.0
2023-09-11 10:20:00,74.7,74.71,74.69,74.7,111152.0,67.2934,67.3024,67.2844,67.2934,111152.0
2023-09-11 10:25:00,74.7,74.71,74.7,74.7,108927.0,67.2934,67.3024,67.2934,67.2934,108927.0
2023-09-11 10:30:00,74.7,74.71,74.67,74.68,342222.0,67.2934,67.3024,67.2664,67.2754,342222.0
2023-09-11 10:35:00,74.68,74.69,74.66,74.67,111673.0,67.2754,67.2844,67.2574,67.2664,111673.0
2023-09-11 10:40:00,74.66,74.68,74.66,74.67,84131.0,67.2574,67.2754,67.2574,67.2664,84131.0
2023-09-11 10:45:00,74.67,74.68,74.66,74.66,250962.0,67.2664,67.2754,67.2574,67.2574,250962.0
2023-09-11 10:50:00,74.67,74.69,74.63,74.64,821956.0,67.2664,67.2844,67.2304,67.2394,821956.0
2023-09-11 10:55:00,74.64,74.65,74.61,74.62,224481.0,67.2394,67.2484,67.2124,67.2214,224481.0
2023-09-11 11:00:00,74.62,74.62,74.58,74.59,145793.0,67.2214,67.2214,67.1853,67.1943,145793.0
2023-09-11 11:05:00,74.59,74.6,74.57,74.58,264685.0,67.1943,67.2033,67.1763,67.1853,264685.0
2023-09-11 11:10:00,74.59,74.61,74.57,74.61,375733.0,67.1943,67.2124,67.1763,67.2124,375733.0
2023-09-11 11:15:00,74.61,74.63,74.6,74.63,62013.0,67.2124,67.2304,67.2033,67.2304,62013.0
2023-09-11 11:20:00,74.62,74.66,74.62,74.66,251072.0,67.2214,67.2574,67.2214,67.2574,251072.0
2023-09-11 11:25:00,74.65,74.67,74.65,74.65,67268.0,67.2484,67.2664,67.2484,67.2484,67268.0
2023-09-11 11:30:00,74.65,74.68,74.65,74.67,1186971.0,67.2484,67.2754,67.2484,67.2664,1186971.0
2023-09-11 11:35:00,74.67,74.68,74.67,74.68,216369.0,67.2664,67.2754,67.2664,67.2754,216369.0
2023-09-11 11:40:00,74.67,74.69,74.65,74.66,425403.0,67.2664,67.2844,67.2484,67.2574,425403.0
2023-09-11 11:45:00,74.65,74.66,74.64,74.65,268304.0,67.2484,67.2574,67.2394,67.2484,268304.0
2023-09-11 11:50:00,74.65,74.66,74.64,74.66,339475.0,67.2484,67.2574,67.2394,67.2574,339475.0
2023-09-11 11:55:00,74.66,74.66,74.64,74.65,164075.0,67.2574,67.2574,67.2394,67.2484,164075.0
2023-09-11 12:00:00,74.65,74.66,74.64,74.65,247112.0,67.2484,67.2574,67.2394,67.2484,247112.0
2023-09-11 12:05:00,74.65,74.67,74.64,74.67,154588.0,67.2484,67.2664,67.2394,67.2664,154588.0
2023-09-11 12:10:00,74.67,74.69,74.66,74.68,36653.0,67.2664,67.2844,67.2574,67.2754,36653.0
2023-09-11 12:15:00,74.69,74.69,74.68,74.69,68001.0,67.2844,67.2844,67.2754,67.2844,68001.0
2023-09-11 12:20:00,74.69,74.69,74.68,74.68,343792.0,67.2844,67.2844,67.2754,67.2754,343792.0
2023-09-11 12:25:00,74.68,74.7,74.68,74.69,172395.0,67.2754,67.2934,67.2754,67.2844,172395.0
2023-09-11 12:30:00,74.7,74.7,74.64,74.64,612147.0,67.2934,67.2934,67.2394,67.2394,612147.0
2023-09-11 12:35:00,74.65,74.65,74.62,74.63,1635000.0,67.2484,67.2484,67.2214,67.2304,1635000.0
2023-09-11 12:40:00,74.62,74.64,74.61,74.63,407021.0,67.2214,67.2394,67.2124,67.2304,407021.0
2023-09-11 12:45:00,74.63,74.65,74.62,74.65,912185.0,67.2304,67.2484,67.2214,67.2484,912185.0
2023-09-11 12:50:00,74.64,74.65,74.63,74.64,174203.0,67.2394,67.2484,67.2304,67.2394,174203.0
2023-09-11 12:55:00,74.64,74.65,74.63,74.65,196421.0,67.2394,67.2484,67.2304,67.2484,196421.0
2023-09-11 13:00:00,74.65,74.65,74.61,74.62,443103.0,67.2484,67.2484,67.2124,67.2214,443103.0
2023-09-11 13:05:00,74.62,74.62,74.61,74.62,217000.0,67.2214,67.2214,67.2124,67.2214,217000.0
2023-09-11 13:10:00,74.62,74.64,74.6,74.61,289589.0,67.2214,67.2394,67.2033,67.2124,289589.0
2023-09-11 13:15:00,74.61,74.63,74.6,74.63,185192.0,67.2124,67.2304,67.2033,67.2304,185192.0
2023-09-11 13:20:00,74.63,74.65,74.62,74.64,71958.0,67.2304,67.2484,67.2214,67.2394,71958.0
2023-09-11 13:25:00,74.65,74.66,74.63,74.66,144131.0,67.2484,67.2574,67.2304,67.2574,144131.0
2023-09-11 13:30:00,74.66,74.68,74.65,74.68,236402.0,67.2574,67.2754,67.2484,67.2754,236402.0
2023-09-11 13:35:00,74.68,74.68,74.67,74.67,28518.0,67.2754,67.2754,67.2664,67.2664,28518.0
2023-09-11 13:40:00,74.67,74.68,74.65,74.65,105765.0,67.2664,67.2754,67.2484,67.2484,105765.0
2023-09-11 13:45:00,74.65,74.69,74.65,74.69,763208.0,67.2484,67.2844,67.2484,67.2844,763208.0
2023-09-11 13:50:00,74.69,74.71,74.68,74.7,306915.0,67.2844,67.3024,67.2754,67.2934,306915.0
2023-09-11 13:55:00,74.7,74.71,74.68,74.68,292864.0,67.2934,67.3024,67.2754,67.2754,292864.0
2023-09-11 14:00:00,74.68,74.69,74.65,74.66,567366.0,67.2754,67.2844,67.2484,67.2574,567366.0
2023-09-11 14:05:00,74.66,74.66,74.64,74.65,260379.0,67.2574,67.2574,67.2394,67.2484,260379.0
2023-09-11 14:10:00,74.65,74.68,74.64,74.67,319247.0,67.2484,67.2754,67.2394,67.2664,319247.0
2023-09-11 14:15:00,74.68,74.7,74.68,74.7,269025.0,67.2754,67.2934,67.2754,67.2934,269025.0
2023-09-11 14:20:00,74.7,74.71,74.69,74.7,510333.0,67.2934,67.3024,67.2844,67.2934,510333.0
2023-09-11 14:25:00,74.69,74.7,74.69,74.7,198896.0,67.2844,67.2934,67.2844,67.2934,198896.0
2023-09-11 14:30:00,74.7,74.73,74.69,74.71,255388.0,67.2934,67.3205,67.2844,67.3024,255388.0
2023-09-11 14:35:00,74.71,74.72,74.7,74.72,115072.0,67.3024,67.3114,67.2934,67.3114,115072.0
2023-09-11 14:40:00,74.72,74.72,74.7,74.71,118171.0,67.3114,67.3114,67.2934,67.3024,118171.0
2023-09-11 14:45:00,74.71,74.71,74.7,74.71,100417.0,67.3024,67.3024,67.2934,67.3024,100417.0
2023-09-11 14:50:00,74.71,74.72,74.7,74.71,187804.0,67.3024,67.3114,67.2934,67.3024,187804.0
2023-09-11 14:55:00,74.7,74.71,74.69,74.7,144788.0,67.2934,67.3024,67.2844,67.2934,144788.0
2023-09-11 15:00:00,74.7,74.71,74.7,74.71,42854.0,67.2934,67.3024,67.2934,67.3024,42854.0
2023-09-11 15:05:00,74.71,74.72,74.7,74.72,118634.0,67.3024,67.3114,67.2934,67.3114,118634.0
2023-09-11 15:10:00,74.72,74.72,74.71,74.72,329675.0,67.3114,67.3114,67.3024,67.3114,329675.0
2023-09-11 15:15:00,74.72,74.72,74.69,74.7,128649.0,67.3114,67.3114,67.2844,67.2934,128649.0
2023-09-11 15:20:00,74.7,74.73,74.69,74.72,109455.0,67.2934,67.3205,67.2844,67.3114,109455.0
2023-09-11 15:25:00,74.73,74.74,74.71,74.73,205619.0,67.3205,67.3295,67.3024,67.3205,205619.0
2023-09-11 15:30:00,74.73,74.75,74.72,74.75,647119.0,67.3205,67.3385,67.3114,67.3385,647119.0
2023-09-11 15:35:00,74.75,74.75,74.73,74.73,387222.0,67.3385,67.3385,67.3205,67.3205,387222.0
2023-09-11 15:40:00,74.72,74.73,74.7,74.7,656368.0,67.3114,67.3205,67.2934,67.2934,656368.0
2023-09-11 15:45:00,74.7,74.7,74.68,74.69,897047.0,67.2934,67.2934,67.2754,67.2844,897047.0
2023-09-11 15:50:00,74.69,74.71,74.68,74.7,709863.0,67.2844,67.3024,67.2754,67.2934,709863.0
2023-09-11 15:55:00,74.7,74.75,74.7,74.74,1598237.0,67.2934,67.3385,67.2934,67.3295,1598237.0
2023-09-12 09:30:00,74.56,74.66,74.56,74.66,563431.0,67.1673,67.2574,67.1673,67.2574,563431.0
2023-09-12 09:35:00,74.66,74.69,74.66,74.68,629033.0,67.2574,67.2844,67.2574,67.2754,629033.0
2023-09-12 09:40:00,74.68,74.7,74.67,74.68,327390.0,67.2754,67.2934,67.2664,67.2754,327390.0
2023-09-12 09:45:00,74.69,74.7,74.65,74.66,151532.0,67.2844,67.2934,67.2484,67.2574,151532.0
2023-09-12 09:50:00,74.66,74.68,74.65,74.67,159297.0,67.2574,67.2754,67.2484,67.2664,159297.0
2023-09-12 09:55:00,74.68,74.69,74.66,74.68,52037.0,67.2754,67.2844,67.2574,67.2754,52037.0
2023-09-12 10:00:00,74.68,74.68,74.66,74.66,136860.0,67.2754,67.2754,67.2574,67.2574,136860.0
2023-09-12 10:05:00,74.66,74.67,74.63,74.64,237487.0,67.2574,67.2664,67.2304,67.2394,237487.0
2023-09-12 10:10:00,74.63,74.67,74.62,74.66,176014.0,67.2304,67.2664,67.2214,67.2574,176014.0
2023-09-12 10:15:00,74.66,74.66,74.64,74.65,45938.0,67.2574,67.2574,67.2394,67.2484,45938.0
2023-09-12 10:20:00,74.65,74.65,74.6,74.61,268993.0,67.2484,67.2484,67.2033,67.2124,268993.0
2023-09-12 10:25:00,74.6,74.6,74.56,74.59,386255.0,67.2033,67.2033,67.1673,67.1943,386255.0
2023-09-12 10:30:00,74.59,74.62,74.57,74.62,364615.0,67.1943,67.2214,67.1763,67.2214,364615.0
2023-09-12 10:35:00,74.62,74.64,74.61,74.63,270155.0,67.2214,67.2394,67.2124,67.2304,270155.0
2023-09-12 10:40:00,74.62,74.63,74.6,74.63,381077.0,67.2214,67.2304,67.2033,67.2304,381077.0
2023-09-12 10:45:00,74.63,74.64,74.62,74.63,151330.0,67.2304,67.2394,67.2214,67.2304,151330.0
2023-09-12 10:50:00,74.63,74.63,74.6,74.61,263593.0,67.2304,67.2304,67.2033,67.2124,263593.0
2023-09-12 10:55:00,74.61,74.63,74.6,74.61,454486.0,67.2124,67.2304,67.2033,67.2124,454486.0
2023-09-12 11:00:00,74.61,74.65,74.61,74.64,407707.0,67.2124,67.2484,67.2124,67.2394,407707.0
2023-09-12 11:05:00,74.64,74.64,74.6,74.61,242522.0,67.2394,67.2394,67.2033,67.2124,242522.0
2023-09-12 11:10:00,74.61,74.62,74.59,74.6,96637.0,67.2124,67.2214,67.1943,67.2033,96637.0
2023-09-12 11:15:00,74.6,74.62,74.59,74.59,204035.0,67.2033,67.2214,67.1943,67.1943,204035.0
2023-09-12 11:20:00,74.59,74.64,74.59,74.64,366587.0,67.1943,67.2394,67.1943,67.2394,366587.0
2023-09-12 11:25:00,74.64,74.65,74.62,74.65,178089.0,67.2394,67.2484,67.2214,67.2484,178089.0
2023-09-12 11:30:00,74.65,74.66,74.64,74.66,158365.0,67.2484,67.2574,67.2394,67.2574,158365.0
2023-09-12 11:35:00,74.65,74.66,74.64,74.65,206726.0,67.2484,67.2574,67.2394,67.2484,206726.0
2023-09-12 11:40:00,74.65,74.68,74.65,74.67,175860.0,67.2484,67.2754,67.2484,67.2664,175860.0
2023-09-12 11:45:00,74.67,74.68,74.66,74.67,230086.0,67.2664,67.2754,67.2574,67.2664,230086.0
2023-09-12 11:50:00,74.67,74.69,74.67,74.67,93385.0,67.2664,67.2844,67.2664,67.2664,93385.0
2023-09-12 11:55:00,74.67,74.69,74.66,74.68,100028.0,67.2664,67.2844,67.2574,67.2754,100028.0
2023-09-12 12:00:00,74.67,74.71,74.67,74.7,97173.0,67.2664,67.3024,67.2664,67.2934,97173.0
2023-09-12 12:05:00,74.7,74.72,74.69,74.71,100933.0,67.2934,67.3114,67.2844,67.3024,100933.0
2023-09-12 12:10:00,74.71,74.72,74.7,74.71,194028.0,67.3024,67.3114,67.2934,67.3024,194028.0
2023-09-12 12:15:00,74.71,74.72,74.69,74.7,558124.0,67.3024,67.3114,67.2844,67.2934,558124.0
2023-09-12 12:20:00,74.7,74.71,74.68,74.69,382268.0,67.2934,67.3024,67.2754,67.2844,382268.0
2023-09-12 12:25:00,74.69,74.7,74.68,74.69,44059.0,67.2844,67.2934,67.2754,67.2844,44059.0
2023-09-12 12:30:00,74.68,74.69,74.66,74.66,333300.0,67.2754,67.2844,67.2574,67.2574,333300.0
2023-09-12 12:35:00,74.66,74.67,74.65,74.67,99994.0,67.2574,67.2664,67.2484,67.2664,99994.0
2023-09-12 12:40:00,74.67,74.69,74.66,74.69,113424.0,67.2664,67.2844,67.2574,67.2844,113424.0
2023-09-12 12:45:00,74.69,74.71,74.68,74.7,56710.0,67.2844,67.3024,67.2754,67.2934,56710.0
2023-09-12 12:50:00,74.7,74.71,74.68,74.69,57473.0,67.2934,67.3024,67.2754,67.2844,57473.0
2023-09-12 12:55:00,74.69,74.69,74.66,74.68,46098.0,67.2844,67.2844,67.2574,67.2754,46098.0
2023-09-12 13:00:00,74.68,74.7,74.67,74.69,206677.0,67.2754,67.2934,67.2664,67.2844,206677.0
2023-09-12 13:05:00,74.69,74.71,74.68,74.69,404582.0,67.2844,67.3024,67.2754,67.2844,404582.0
2023-09-12 13:10:00,74.69,74.71,74.69,74.69,163318.0,67.2844,67.3024,67.2844,67.2844,163318.0
2023-09-12 13:15:00,74.69,74.71,74.69,74.71,63720.0,67.2844,67.3024,67.2844,67.3024,63720.0
2023-09-12 13:20:00,74.71,74.74,74.71,74.74,710004.0,67.3024,67.3295,67.3024,67.3295,710004.0
2023-09-12 13:25:00,74.73,74.75,74.72,74.75,95478.0,67.3205,67.3385,67.3114,67.3385,95478.0
2023-09-12 13:30:00,74.75,74.76,74.73,74.75,142711.0,67.3385,67.3475,67.3205,67.3385,142711.0
2023-09-12 13:35:00,74.75,74.76,74.72,74.73,148594.0,67.3385,67.3475,67.3114,67.3205,148594.0
2023-09-12 13:40:00,74.73,74.73,74.69,74.7,223081.0,67.3205,67.3205,67.2844,67.2934,223081.0
2023-09-12 13:45:00,74.7,74.71,74.68,74.7,117845.0,67.2934,67.3024,67.2754,67.2934,117845.0
2023-09-12 13:50:00,74.71,74.72,74.68,74.69,217988.0,67.3024,67.3114,67.2754,67.2844,217988.0
2023-09-12 13:55:00,74.69,74.7,74.68,74.7,106445.0,67.2844,67.2934,67.2754,67.2934,106445.0
2023-09-12 14:00:00,74.7,74.7,74.67,74.69,138005.0,67.2934,67.2934,67.2664,67.2844,138005.0
2023-09-12 14:05:00,74.69,74.71,74.68,74.7,191351.0,67.2844,67.3024,67.2754,67.2934,191351.0
2023-09-12 14:10:00,74.7,74.73,74.7,74.7,161124.0,67.2934,67.3205,67.2934,67.2934,161124.0
2023-09-12 14:15:00,74.7,74.72,74.7,74.71,126382.0,67.2934,67.3114,67.2934,67.3024,126382.0
2023-09-12 14:20:00,74.7,74.72,74.69,74.72,73608.0,67.2934,67.3114,67.2844,67.3114,73608.0
2023-09-12 14:25:00,74.72,74.73,74.71,74.73,95265.0,67.3114,67.3205,67.3024,67.3205,95265.0
2023-09-12 14:30:00,74.73,74.73,74.7,74.73,95187.0,67.3205,67.3205,67.2934,67.3205,95187.0
2023-09-12 14:35:00,74.72,74.73,74.71,74.72,58625.0,67.3114,67.3205,67.3024,67.3114,58625.0
2023-09-12 14:40:00,74.72,74.73,74.71,74.72,441677.0,67.3114,67.3205,67.3024,67.3114,441677.0
2023-09-12 14:45:00,74.72,74.72,74.7,74.71,450843.0,67.3114,67.3114,67.2934,67.3024,450843.0
2023-09-12 14:50:00,74.72,74.72,74.69,74.7,306042.0,67.3114,67.3114,67.2844,67.2934,306042.0
2023-09-12 14:55:00,74.7,74.71,74.69,74.7,154220.0,67.2934,67.3024,67.2844,67.2934,154220.0
2023-09-12 15:00:00,74.7,74.71,74.69,74.7,171607.0,67.2934,67.3024,67.2844,67.2934,171607.0
2023-09-12 15:05:00,74.7,74.72,74.7,74.72,118815.0,67.2934,67.3114,67.2934,67.3114,118815.0
2023-09-12 15:10:00,74.72,74.72,74.7,74.7,198005.0,67.3114,67.3114,67.2934,67.2934,198005.0
2023-09-12 15:15:00,74.7,74.71,74.67,74.67,568444.0,67.2934,67.3024,67.2664,67.2664,568444.0
2023-09-12 15:20:00,74.67,74.68,74.63,74.64,528420.0,67.2664,67.2754,67.2304,67.2394,528420.0
2023-09-12 15:25:00,74.64,74.66,74.63,74.66,115531.0,67.2394,67.2574,67.2304,67.2574,115531.0
2023-09-12 15:30:00,74.65,74.67,74.65,74.67,437968.0,67.2484,67.2664,67.2484,67.2664,437968.0
2023-09-12 15:35:00,74.67,74.68,74.65,74.67,398241.0,67.2664,67.2754,67.2484,67.2664,398241.0
2023-09-12 15:40:00,74.67,74.7,74.67,74.69,334100.0,67.2664,67.2934,67.2664,67.2844,334100.0
2023-09-12 15:45:00,74.69,74.69,74.66,74.67,389415.0,67.2844,67.2844,67.2574,67.2664,389415.0
2023-09-12 15:50:00,74.67,74.67,74.65,74.66,723298.0,67.2664,67.2664,67.2484,67.2574,723298.0
2023-09-12 15:55:00,74.66,74.66,74.63,74.64,869101.0,67.2574,67.2574,67.2304,67.2394,869101.0
2023-09-13 09:30:00,74.6,74.78,74.6,74.73,458761.0,67.2033,67.3655,67.2033,67.3205,458761.0
2023-09-13 09:35:00,74.73,74.78,74.72,74.75,319393.0,67.3205,67.3655,67.3114,67.3385,319393.0
2023-09-13 09:40:00,74.75,74.76,74.73,74.75,255578.0,67.3385,67.3475,67.3205,67.3385,255578.0
2023-09-13 09:45:00,74.75,74.77,74.73,74.76,478087.0,67.3385,67.3565,67.3205,67.3475,478087.0
2023-09-13 09:50:00,74.76,74.78,74.72,74.74,294888.0,67.3475,67.3655,67.3114,67.3295,294888.0
2023-09-13 09:55:00,74.73,74.76,74.72,74.75,271806.0,67.3205,67.3475,67.3114,67.3385,271806.0
2023-09-13 10:00:00,74.75,74.75,74.69,74.7,171956.0,67.3385,67.3385,67.2844,67.2934,171956.0
2023-09-13 10:05:00,74.7,74.7,74.68,74.69,676547.0,67.2934,67.2934,67.2754,67.2844,676547.0
2023-09-13 10:10:00,74.69,74.72,74.67,74.7,443199.0,67.2844,67.3114,67.2664,67.2934,443199.0
2023-09-13 10:15:00,74.7,74.71,74.69,74.7,683415.0,67.2934,67.3024,67.2844,67.2934,683415.0
2023-09-13 10:20:00,74.7,74.71,74.68,74.7,449520.0,67.2934,67.3024,67.2754,67.2934,449520.0
2023-09-13 10:25:00,74.7,74.74,74.7,74.74,403514.0,67.2934,67.3295,67.2934,67.3295,403514.0
2023-09-13 10:30:00,74.73,74.75,74.73,74.74,59307.0,67.3205,67.3385,67.3205,67.3295,59307.0
2023-09-13 10:35:00,74.74,74.78,74.73,74.77,242620.0,67.3295,67.3655,67.3205,67.3565,242620.0
2023-09-13 10:40:00,74.78,74.79,74.77,74.77,224218.0,67.3655,67.3745,67.3565,67.3565,224218.0
2023-09-13 10:45:00,74.77,74.78,74.74,74.75,266029.0,67.3565,67.3655,67.3295,67.3385,266029.0
2023-09-13 10:50:00,74.76,74.78,74.75,74.77,294409.0,67.3475,67.3655,67.3385,67.3565,294409.0
2023-09-13 10:55:00,74.76,74.78,74.76,74.77,168075.0,67.3475,67.3655,67.3475,67.3565,168075.0
2023-09-13 11:00:00,74.77,74.78,74.75,74.78,129187.0,67.3565,67.3655,67.3385,67.3655,129187.0
2023-09-13 11:05:00,74.78,74.78,74.77,74.77,51878.0,67.3655,67.3655,67.3565,67.3565,51878.0
2023-09-13 11:10:00,74.78,74.78,74.75,74.76,168723.0,67.3655,67.3655,67.3385,67.3475,168723.0
2023-09-13 11:15:00,74.76,74.77,74.75,74.76,149347.0,67.3475,67.3565,67.3385,67.3475,149347.0
2023-09-13 11:20:00,74.75,74.77,74.74,74.77,205930.0,67.3385,67.3565,67.3295,67.3565,205930.0
2023-09-13 11:25:00,74.77,74.78,74.76,74.78,219593.0,67.3565,67.3655,67.3475,67.3655,219593.0
2023-09-13 11:30:00,74.78,74.79,74.76,74.77,67080.0,67.3655,67.3745,67.3475,67.3565,67080.0
2023-09-13 11:35:00,74.77,74.79,74.76,74.78,1654455.0,67.3565,67.3745,67.3475,67.3655,1654455.0
2023-09-13 11:40:00,74.78,74.78,74.76,74.78,302613.0,67.3655,67.3655,67.3475,67.3655,302613.0
2023-09-13 11:45:00,74.78,74.79,74.77,74.78,122771.0,67.3655,67.3745,67.3565,67.3655,122771.0
2023-09-13 11:50:00,74.79,74.79,74.75,74.78,632188.0,67.3745,67.3745,67.3385,67.3655,632188.0
2023-09-13 11:55:00,74.78,74.81,74.77,74.8,529201.0,67.3655,67.3925,67.3565,67.3835,529201.0
2023-09-13 12:00:00,74.81,74.82,74.78,74.82,135190.0,67.3925,67.4015,67.3655,67.4015,135190.0
2023-09-13 12:05:00,74.81,74.84,74.81,74.84,177463.0,67.3925,67.4196,67.3925,67.4196,177463.0
2023-09-13 12:10:00,74.84,74.85,74.83,74.84,338179.0,67.4196,67.4286,67.4105,67.4196,338179.0
2023-09-13 12:15:00,74.84,74.89,74.84,74.88,420809.0,67.4196,67.4646,67.4196,67.4556,420809.0
2023-09-13 12:20:00,74.87,74.89,74.86,74.88,433552.0,67.4466,67.4646,67.4376,67.4556,433552.0
2023-09-13 12:25:00,74.88,74.9,74.87,74.9,109912.0,67.4556,67.4736,67.4466,67.4736,109912.0
2023-09-13 12:30:00,74.9,74.9,74.87,74.88,405226.0,67.4736,67.4736,67.4466,67.4556,405226.0
2023-09-13 12:35:00,74.88,74.88,74.84,74.85,221044.0,67.4556,67.4556,67.4196,67.4286,221044.0
2023-09-13 12:40:00,74.84,74.85,74.82,74.83,621597.0,67.4196,67.4286,67.4015,67.4105,621597.0
2023-09-13 12:45:00,74.83,74.85,74.81,74.84,304622.0,67.4105,67.4286,67.3925,67.4196,304622.0
2023-09-13 12:50:00,74.83,74.85,74.83,74.84,90539.0,67.4105,67.4286,67.4105,67.4196,90539.0
2023-09-13 12:55:00,74.84,74.85,74.83,74.84,366575.0,67.4196,67.4286,67.4105,67.4196,366575.0
2023-09-13 13:00:00,74.84,74.85,74.82,74.83,351726.0,67.4196,67.4286,67.4015,67.4105,351726.0
2023-09-13 13:05:00,74.83,74.87,74.82,74.86,340941.0,67.4105,67.4466,67.4015,67.4376,340941.0
2023-09-13 13:10:00,74.85,74.88,74.85,74.87,262719.0,67.4286,67.4556,67.4286,67.4466,262719.0
2023-09-13 13:15:00,74.88,74.89,74.85,74.86,253259.0,67.4556,67.4646,67.4286,67.4376,253259.0
2023-09-13 13:20:00,74.86,74.87,74.85,74.87,71390.0,67.4376,67.4466,67.4286,67.4466,71390.0
2023-09-13 13:25:00,74.87,74.88,74.85,74.86,428955.0,67.4466,67.4556,67.4286,67.4376,428955.0
2023-09-13 13:30:00,74.86,74.88,74.85,74.88,165240.0,67.4376,67.4556,67.4286,67.4556,165240.0
2023-09-13 13:35:00,74.87,74.89,74.87,74.88,97124.0,67.4466,67.4646,67.4466,67.4556,97124.0
2023-09-13 13:40:00,74.88,74.9,74.87,74.89,211273.0,67.4556,67.4736,67.4466,67.4646,211273.0
2023-09-13 13:45:00,74.9,74.91,74.88,74.89,119847.0,67.4736,67.4826,67.4556,67.4646,119847.0
2023-09-13 13:50:00,74.89,74.9,74.87,74.88,186077.0,67.4646,67.4736,67.4466,67.4556,186077.0
2023-09-13 13:55:00,74.88,74.88,74.86,74.86,51847.0,67.4556,67.4556,67.4376,67.4376,51847.0
2023-09-13 14:00:00,74.87,74.89,74.86,74.87,109772.0,67.4466,67.4646,67.4376,67.4466,109772.0
2023-09-13 14:05:00,74.87,74.89,74.85,74.88,81639.0,67.4466,67.4646,67.4286,67.4556,81639.0
2023-09-13 14:10:00,74.89,74.89,74.88,74.89,53886.0,67.4646,67.4646,67.4556,67.4646,53886.0
2023-09-13 14:15:00,74.88,74.89,74.87,74.88,74307.0,67.4556,67.4646,67.4466,67.4556,74307.0
2023-09-13 14:20:00,74.87,74.88,74.86,74.88,188368.0,67.4466,67.4556,67.4376,67.4556,188368.0
2023-09-13 14:25:00,74.88,74.89,74.87,74.89,119055.0,67.4556,67.4646,67.4466,67.4646,119055.0
2023-09-13 14:30:00,74.89,74.89,74.86,74.87,125677.0,67.4646,67.4646,67.4376,67.4466,125677.0
2023-09-13 14:35:00,74.87,74.88,74.86,74.87,37850.0,67.4466,67.4556,67.4376,67.4466,37850.0
2023-09-13 14:40:00,74.88,74.88,74.85,74.85,90182.0,67.4556,67.4556,67.4286,67.4286,90182.0
2023-09-13 14:45:00,74.85,74.85,74.83,74.84,332741.0,67.4286,67.4286,67.4105,67.4196,332741.0
2023-09-13 14:50:00,74.84,74.84,74.79,74.79,213807.0,67.4196,67.4196,67.3745,67.3745,213807.0
2023-09-13 14:55:00,74.79,74.8,74.77,74.78,554235.0,67.3745,67.3835,67.3565,67.3655,554235.0
2023-09-13 15:00:00,74.78,74.79,74.76,74.77,513876.0,67.3655,67.3745,67.3475,67.3565,513876.0
2023-09-13 15:05:00,74.77,74.77,74.75,74.76,377102.0,67.3565,67.3565,67.3385,67.3475,377102.0
2023-09-13 15:10:00,74.77,74.77,74.75,74.76,236191.0,67.3565,67.3565,67.3385,67.3475,236191.0
2023-09-13 15:15:00,74.76,74.78,74.75,74.78,270623.0,67.3475,67.3655,67.3385,67.3655,270623.0
2023-09-13 15:20:00,74.78,74.78,74.76,74.78,400058.0,67.3655,67.3655,67.3475,67.3655,400058.0
2023-09-13 15:25:00,74.78,74.8,74.77,74.8,948827.0,67.3655,67.3835,67.3565,67.3835,948827.0
2023-09-13 15:30:00,74.8,74.82,74.79,74.82,482194.0,67.3835,67.4015,67.3745,67.4015,482194.0
2023-09-13 15:35:00,74.82,74.83,74.81,74.83,179891.0,67.4015,67.4105,67.3925,67.4105,179891.0
2023-09-13 15:40:00,74.83,74.83,74.81,74.83,358620.0,67.4105,67.4105,67.3925,67.4105,358620.0
2023-09-13 15:45:00,74.83,74.83,74.82,74.82,297717.0,67.4105,67.4105,67.4015,67.4015,297717.0
2023-09-13 15:50:00,74.82,74.84,74.81,74.82,459706.0,67.4015,67.4196,67.3925,67.4015,459706.0
2023-09-13 15:55:00,74.81,74.83,74.81,74.83,1210861.0,67.3925,67.4105,67.3925,67.4105,1210861.0
2023-09-14 09:30:00,74.91,74.97,74.9,74.92,471230.0,67.4826,67.5367,67.4736,67.4916,471230.0
2023-09-14 09:35:00,74.92,75.0,74.92,74.97,550132.0,67.4916,67.5637,67.4916,67.5367,550132.0
2023-09-14 09:40:00,74.97,75.0,74.94,74.97,635186.0,67.5367,67.5637,67.5096,67.5367,635186.0
2023-09-14 09:45:00,74.97,74.99,74.94,74.95,444044.0,67.5367,67.5547,67.5096,67.5186,444044.0
2023-09-14 09:50:00,74.95,74.98,74.93,74.94,1316938.0,67.5186,67.5457,67.5006,67.5096,1316938.0
2023-09-14 09:55:00,74.95,74.95,74.9,74.94,337619.0,67.5186,67.5186,67.4736,67.5096,337619.0
2023-09-14 10:00:00,74.94,74.95,74.87,74.88,344067.0,67.5096,67.5186,67.4466,67.4556,344067.0
2023-09-14 10:05:00,74.88,74.91,74.86,74.88,237075.0,67.4556,67.4826,67.4376,67.4556,237075.0
2023-09-14 10:10:00,74.88,74.88,74.85,74.87,334825.0,67.4556,67.4556,67.4286,67.4466,334825.0
2023-09-14 10:15:00,74.86,74.89,74.85,74.88,268440.0,67.4376,67.4646,67.4286,67.4556,268440.0
2023-09-14 10:20:00,74.88,74.92,74.86,74.92,113196.0,67.4556,67.4916,67.4376,67.4916,113196.0
2023-09-14 10:25:00,74.91,74.92,74.89,74.92,167753.0,67.4826,67.4916,67.4646,67.4916,167753.0
2023-09-14 10:30:00,74.92,74.93,74.91,74.92,331566.0,67.4916,67.5006,67.4826,67.4916,331566.0
2023-09-14 10:35:00,74.92,74.94,74.91,74.92,262920.0,67.4916,67.5096,67.4826,67.4916,262920.0
2023-09-14 10:40:00,74.92,74.96,74.92,74.95,582452.0,67.4916,67.5277,67.4916,67.5186,582452.0
2023-09-14 10:45:00,74.95,74.97,74.94,74.96,142781.0,67.5186,67.5367,67.5096,67.5277,142781.0
2023-09-14 10:50:00,74.95,74.97,74.93,74.95,424536.0,67.5186,67.5367,67.5006,67.5186,424536.0
2023-09-14 10:55:00,74.95,74.96,74.95,74.96,177756.0,67.5186,67.5277,67.5186,67.5277,177756.0
2023-09-14 11:00:00,74.96,74.97,74.95,74.96,105278.0,67.5277,67.5367,67.5186,67.5277,105278.0
2023-09-14 11:05:00,74.95,74.98,74.95,74.98,205236.0,67.5186,67.5457,67.5186,67.5457,205236.0
2023-09-14 11:10:00,74.98,75.0,74.97,74.98,298104.0,67.5457,67.5637,67.5367,67.5457,298104.0
2023-09-14 11:15:00,74.98,74.99,74.96,74.98,51752.0,67.5457,67.5547,67.5277,67.5457,51752.0
2023-09-14 11:20:00,74.97,74.98,74.96,74.97,175586.0,67.5367,67.5457,67.5277,67.5367,175586.0
2023-09-14 11:25:00,74.96,74.97,74.94,74.95,207215.0,67.5277,67.5367,67.5096,67.5186,207215.0
2023-09-14 11:30:00,74.95,74.96,74.93,74.94,109800.0,67.5186,67.5277,67.5006,67.5096,109800.0
2023-09-14 11:35:00,74.94,74.95,74.91,74.92,54365.0,67.5096,67.5186,67.4826,67.4916,54365.0
2023-09-14 11:40:00,74.92,74.93,74.9,74.92,175460.0,67.4916,67.5006,67.4736,67.4916,175460.0
2023-09-14 11:45:00,74.92,74.95,74.92,74.95,307368.0,67.4916,67.5186,67.4916,67.5186,307368.0
2023-09-14 11:50:00,74.95,74.96,74.94,74.95,179158.0,67.5186,67.5277,67.5096,67.5186,179158.0
2023-09-14 11:55:00,74.95,74.96,74.94,74.95,211348.0,67.5186,67.5277,67.5096,67.5186,211348.0
2023-09-14 12:00:00,74.95,74.96,74.94,74.95,228503.0,67.5186,67.5277,67.5096,67.5186,228503.0
2023-09-14 12:05:00,74.95,74.97,74.94,74.95,266679.0,67.5186,67.5367,67.5096,67.5186,266679.0
2023-09-14 12:10:00,74.95,74.96,74.94,74.96,221051.0,67.5186,67.5277,67.5096,67.5277,221051.0
2023-09-14 12:15:00,74.95,74.98,74.95,74.95,244976.0,67.5186,67.5457,67.5186,67.5186,244976.0
2023-09-14 12:20:00,74.95,74.96,74.93,74.94,188177.0,67.5186,67.5277,67.5006,67.5096,188177.0
2023-09-14 12:25:00,74.94,74.95,74.92,74.92,218607.0,67.5096,67.5186,67.4916,67.4916,218607.0
2023-09-14 12:30:00,74.92,74.94,74.92,74.93,176646.0,67.4916,67.5096,67.4916,67.5006,176646.0
2023-09-14 12:35:00,74.94,74.94,74.9,74.91,349041.0,67.5096,67.5096,67.4736,67.4826,349041.0
2023-09-14 12:40:00,74.9,74.92,74.89,74.89,159681.0,67.4736,67.4916,67.4646,67.4646,159681.0
2023-09-14 12:45:00,74.89,74.91,74.87,74.91,1489972.0,67.4646,67.4826,67.4466,67.4826,1489972.0
2023-09-14 12:50:00,74.91,74.93,74.9,74.92,310347.0,67.4826,67.5006,67.4736,67.4916,310347.0
2023-09-14 12:55:00,74.92,74.94,74.92,74.93,298354.0,67.4916,67.5096,67.4916,67.5006,298354.0
2023-09-14 13:00:00,74.94,74.94,74.92,74.94,225423.0,67.5096,67.5096,67.4916,67.5096,225423.0
2023-09-14 13:05:00,74.93,74.94,74.92,74.92,417145.0,67.5006,67.5096,67.4916,67.4916,417145.0
2023-09-14 13:10:00,74.92,74.93,74.9,74.9,165119.0,67.4916,67.5006,67.4736,67.4736,165119.0
2023-09-14 13:15:00,74.9,74.91,74.89,74.91,120531.0,67.4736,67.4826,67.4646,67.4826,120531.0
2023-09-14 13:20:00,74.9,74.92,74.9,74.91,112207.0,67.4736,67.4916,67.4736,67.4826,112207.0
2023-09-14 13:25:00,74.9,74.91,74.89,74.89,180709.0,67.4736,67.4826,67.4646,67.4646,180709.0
2023-09-14 13:30:00,74.89,74.9,74.89,74.9,350526.0,67.4646,67.4736,67.4646,67.4736,350526.0
2023-09-14 13:35:00,74.9,74.9,74.88,74.9,126873.0,67.4736,67.4736,67.4556,67.4736,126873.0
2023-09-14 13:40:00,74.9,74.9,74.88,74.89,229724.0,67.4736,67.4736,67.4556,67.4646,229724.0
2023-09-14 13:45:00,74.89,74.89,74.86,74.87,152140.0,67.4646,67.4646,67.4376,67.4466,152140.0
2023-09-14 13:50:00,74.87,74.87,74.85,74.87,384905.0,67.4466,67.4466,67.4286,67.4466,384905.0
2023-09-14 13:55:00,74.86,74.89,74.86,74.89,177005.0,67.4376,67.4646,67.4376,67.4646,177005.0
2023-09-14 14:00:00,74.89,74.89,74.87,74.88,160636.0,67.4646,67.4646,67.4466,67.4556,160636.0
2023-09-14 14:05:00,74.88,74.89,74.87,74.89,312857.0,67.4556,67.4646,67.4466,67.4646,312857.0
2023-09-14 14:10:00,74.89,74.9,74.88,74.9,227823.0,67.4646,67.4736,67.4556,67.4736,227823.0
2023-09-14 14:15:00,74.9,74.9,74.84,74.84,223272.0,67.4736,67.4736,67.4196,67.4196,223272.0
2023-09-14 14:20:00,74.84,74.86,74.83,74.84,312953.0,67.4196,67.4376,67.4105,67.4196,312953.0
2023-09-14 14:25:00,74.83,74.86,74.83,74.86,194881.0,67.4105,67.4376,67.4105,67.4376,194881.0
2023-09-14 14:30:00,74.86,74.86,74.83,74.84,103925.0,67.4376,67.4376,67.4105,67.4196,103925.0
2023-09-14 14:35:00,74.83,74.86,74.83,74.86,418584.0,67.4105,67.4376,67.4105,67.4376,418584.0
2023-09-14 14:40:00,74.86,74.87,74.84,74.87,249086.0,67.4376,67.4466,67.4196,67.4466,249086.0
2023-09-14 14:45:00,74.86,74.88,74.86,74.88,84226.0,67.4376,67.4556,67.4376,67.4556,84226.0
2023-09-14 14:50:00,74.88,74.88,74.84,74.85,177103.0,67.4556,67.4556,67.4196,67.4286,177103.0
2023-09-14 14:55:00,74.85,74.85,74.84,74.85,124960.0,67.4286,67.4286,67.4196,67.4286,124960.0
2023-09-14 15:00:00,74.84,74.89,74.84,74.89,222017.0,67.4196,67.4646,67.4196,67.4646,222017.0
2023-09-14 15:05:00,74.89,74.9,74.88,74.89,349197.0,67.4646,67.4736,67.4556,67.4646,349197.0
2023-09-14 15:10:00,74.89,74.91,74.88,74.9,205872.0,67.4646,67.4826,67.4556,67.4736,205872.0
2023-09-14 15:15:00,74.9,74.9,74.87,74.88,188122.0,67.4736,67.4736,67.4466,67.4556,188122.0
2023-09-14 15:20:00,74.88,74.89,74.86,74.88,238544.0,67.4556,67.4646,67.4376,67.4556,238544.0
2023-09-14 15:25:00,74.88,74.89,74.87,74.88,96996.0,67.4556,67.4646,67.4466,67.4556,96996.0
2023-09-14 15:30:00,74.88,74.9,74.86,74.87,282867.0,67.4556,67.4736,67.4376,67.4466,282867.0
2023-09-14 15:35:00,74.86,74.88,74.86,74.87,374223.0,67.4376,67.4556,67.4376,67.4466,374223.0
2023-09-14 15:40:00,74.87,74.9,74.86,74.9,518922.0,67.4466,67.4736,67.4376,67.4736,518922.0
2023-09-14 15:45:00,74.9,74.9,74.88,74.89,260605.0,67.4736,67.4736,67.4556,67.4646,260605.0
2023-09-14 15:50:00,74.89,74.91,74.88,74.91,487502.0,67.4646,67.4826,67.4556,67.4826,487502.0
2023-09-14 15:55:00,74.91,74.93,74.89,74.9,1991861.0,67.4826,67.5006,67.4646,67.4736,1991861.0
2023-09-15 09:30:00,74.72,74.79,74.7,74.76,1074493.0,67.3114,67.3745,67.2934,67.3475,1074493.0
2023-09-15 09:35:00,74.75,74.79,74.74,74.78,424866.0,67.3385,67.3745,67.3295,67.3655,424866.0
2023-09-15 09:40:00,74.78,74.78,74.73,74.75,394041.0,67.3655,67.3655,67.3205,67.3385,394041.0
2023-09-15 09:45:00,74.76,74.77,74.74,74.77,161403.0,67.3475,67.3565,67.3295,67.3565,161403.0
2023-09-15 09:50:00,74.77,74.8,74.76,74.78,400202.0,67.3565,67.3835,67.3475,67.3655,400202.0
2023-09-15 09:55:00,74.78,74.8,74.74,74.77,256898.0,67.3655,67.3835,67.3295,67.3565,256898.0
2023-09-15 10:00:00,74.77,74.85,74.76,74.82,705050.0,67.3565,67.4286,67.3475,67.4015,705050.0
2023-09-15 10:05:00,74.83,74.84,74.76,74.77,747086.0,67.4105,67.4196,67.3475,67.3565,747086.0
2023-09-15 10:10:00,74.77,74.78,74.73,74.73,527085.0,67.3565,67.3655,67.3205,67.3205,527085.0
2023-09-15 10:15:00,74.73,74.76,74.72,74.76,226602.0,67.3205,67.3475,67.3114,67.3475,226602.0
2023-09-15 10:20:00,74.76,74.78,74.75,74.76,136808.0,67.3475,67.3655,67.3385,67.3475,136808.0
2023-09-15 10:25:00,74.75,74.77,74.74,74.77,534442.0,67.3385,67.3565,67.3295,67.3565,534442.0
2023-09-15 10:30:00,74.76,74.79,74.76,74.77,93539.0,67.3475,67.3745,67.3475,67.3565,93539.0
2023-09-15 10:35:00,74.77,74.78,74.75,74.75,330958.0,67.3565,67.3655,67.3385,67.3385,330958.0
2023-09-15 10:40:00,74.75,74.76,74.71,74.72,351945.0,67.3385,67.3475,67.3024,67.3114,351945.0
2023-09-15 10:45:00,74.72,74.74,74.69,74.72,264717.0,67.3114,67.3295,67.2844,67.3114,264717.0
2023-09-15 10:50:00,74.72,74.72,74.65,74.69,548594.0,67.3114,67.3114,67.2484,67.2844,548594.0
2023-09-15 10:55:00,74.69,74.7,74.66,74.67,247366.0,67.2844,67.2934,67.2574,67.2664,247366.0
2023-09-15 11:00:00,74.67,74.69,74.66,74.67,227227.0,67.2664,67.2844,67.2574,67.2664,227227.0
2023-09-15 11:05:00,74.67,74.73,74.67,74.73,791194.0,67.2664,67.3205,67.2664,67.3205,791194.0
2023-09-15 11:10:00,74.73,74.76,74.72,74.73,336838.0,67.3205,67.3475,67.3114,67.3205,336838.0
2023-09-15 11:15:00,74.73,74.77,74.72,74.77,381010.0,67.3205,67.3565,67.3114,67.3565,381010.0
2023-09-15 11:20:00,74.77,74.77,74.73,74.73,519614.0,67.3565,67.3565,67.3205,67.3205,519614.0
2023-09-15 11:25:00,74.73,74.75,74.72,74.74,139567.0,67.3205,67.3385,67.3114,67.3295,139567.0
2023-09-15 11:30:00,74.74,74.76,74.71,74.72,179489.0,67.3295,67.3475,67.3024,67.3114,179489.0
2023-09-15 11:35:00,74.72,74.74,74.71,74.73,300395.0,67.3114,67.3295,67.3024,67.3205,300395.0
2023-09-15 11:40:00,74.73,74.76,74.73,74.75,112165.0,67.3205,67.3475,67.3205,67.3385,112165.0
2023-09-15 11:45:00,74.75,74.76,74.73,74.76,333129.0,67.3385,67.3475,67.3205,67.3475,333129.0
2023-09-15 11:50:00,74.76,74.76,74.72,74.73,167311.0,67.3475,67.3475,67.3114,67.3205,167311.0
2023-09-15 11:55:00,74.74,74.75,74.72,74.75,182400.0,67.3295,67.3385,67.3114,67.3385,182400.0
2023-09-15 12:00:00,74.75,74.78,74.74,74.77,593115.0,67.3385,67.3655,67.3295,67.3565,593115.0
2023-09-15 12:05:00,74.77,74.78,74.75,74.76,139127.0,67.3565,67.3655,67.3385,67.3475,139127.0
2023-09-15 12:10:00,74.76,74.77,74.75,74.77,110311.0,67.3475,67.3565,67.3385,67.3565,110311.0
2023-09-15 12:15:00,74.77,74.77,74.73,74.75,185616.0,67.3565,67.3565,67.3205,67.3385,185616.0
2023-09-15 12:20:00,74.76,74.76,74.73,74.75,138646.0,67.3475,67.3475,67.3205,67.3385,138646.0
2023-09-15 12:25:00,74.75,74.75,74.72,74.72,157063.0,67.3385,67.3385,67.3114,67.3114,157063.0
2023-09-15 12:30:00,74.73,74.73,74.71,74.72,214569.0,67.3205,67.3205,67.3024,67.3114,214569.0
2023-09-15 12:35:00,74.72,74.74,74.71,74.74,153241.0,67.3114,67.3295,67.3024,67.3295,153241.0
2023-09-15 12:40:00,74.74,74.76,74.73,74.76,127612.0,67.3295,67.3475,67.3205,67.3475,127612.0
2023-09-15 12:45:00,74.75,74.76,74.73,74.75,92346.0,67.3385,67.3475,67.3205,67.3385,92346.0
2023-09-15 12:50:00,74.74,74.75,74.73,74.74,52699.0,67.3295,67.3385,67.3205,67.3295,52699.0
2023-09-15 12:55:00,74.74,74.76,74.72,74.76,303708.0,67.3295,67.3475,67.3114,67.3475,303708.0
2023-09-15 13:00:00,74.76,74.76,74.73,74.73,215856.0,67.3475,67.3475,67.3205,67.3205,215856.0
2023-09-15 13:05:00,74.73,74.74,74.71,74.71,146340.0,67.3205,67.3295,67.3024,67.3024,146340.0
2023-09-15 13:10:00,74.72,74.72,74.69,74.7,125559.0,67.3114,67.3114,67.2844,67.2934,125559.0
2023-09-15 13:15:00,74.7,74.72,74.69,74.7,113515.0,67.2934,67.3114,67.2844,67.2934,113515.0
2023-09-15 13:20:00,74.7,74.71,74.69,74.7,90968.0,67.2934,67.3024,67.2844,67.2934,90968.0
2023-09-15 13:25:00,74.7,74.71,74.69,74.7,96886.0,67.2934,67.3024,67.2844,67.2934,96886.0
2023-09-15 13:30:00,74.7,74.7,74.67,74.7,318630.0,67.2934,67.2934,67.2664,67.2934,318630.0
2023-09-15 13:35:00,74.7,74.73,74.69,74.73,993737.0,67.2934,67.3205,67.2844,67.3205,993737.0
2023-09-15 13:40:00,74.73,74.76,74.72,74.76,228584.0,67.3205,67.3475,67.3114,67.3475,228584.0
2023-09-15 13:45:00,74.76,74.76,74.73,74.75,121706.0,67.3475,67.3475,67.3205,67.3385,121706.0
2023-09-15 13:50:00,74.76,74.76,74.74,74.74,47321.0,67.3475,67.3475,67.3295,67.3295,47321.0
2023-09-15 13:55:00,74.74,74.75,74.73,74.74,99976.0,67.3295,67.3385,67.3205,67.3295,99976.0
2023-09-15 14:00:00,74.74,74.74,74.71,74.73,206917.0,67.3295,67.3295,67.3024,67.3205,206917.0
2023-09-15 14:05:00,74.73,74.74,74.71,74.72,157610.0,67.3205,67.3295,67.3024,67.3114,157610.0
2023-09-15 14:10:00,74.71,74.73,74.7,74.7,87424.0,67.3024,67.3205,67.2934,67.2934,87424.0
2023-09-15 14:15:00,74.7,74.72,74.69,74.72,144371.0,67.2934,67.3114,67.2844,67.3114,144371.0
2023-09-15 14:20:00,74.72,74.72,74.71,74.72,46387.0,67.3114,67.3114,67.3024,67.3114,46387.0
2023-09-15 14:25:00,74.72,74.72,74.69,74.7,326282.0,67.3114,67.3114,67.2844,67.2934,326282.0
2023-09-15 14:30:00,74.7,74.71,74.69,74.7,290473.0,67.2934,67.3024,67.2844,67.2934,290473.0
2023-09-15 14:35:00,74.7,74.72,74.7,74.72,392884.0,67.2934,67.3114,67.2934,67.3114,392884.0
2023-09-15 14:40:00,74.72,74.72,74.71,74.72,191826.0,67.3114,67.3114,67.3024,67.3114,191826.0
2023-09-15 14:45:00,74.72,74.73,74.71,74.73,249594.0,67.3114,67.3205,67.3024,67.3205,249594.0
2023-09-15 14:50:00,74.72,74.73,74.69,74.7,126903.0,67.3114,67.3205,67.2844,67.2934,126903.0
2023-09-15 14:55:00,74.7,74.72,74.69,74.72,170970.0,67.2934,67.3114,67.2844,67.3114,170970.0
2023-09-15 15:00:00,74.72,74.72,74.68,74.7,101492.0,67.3114,67.3114,67.2754,67.2934,101492.0
2023-09-15 15:05:00,74.7,74.7,74.68,74.68,157244.0,67.2934,67.2934,67.2754,67.2754,157244.0
2023-09-15 15:10:00,74.69,74.71,74.68,74.71,112597.0,67.2844,67.3024,67.2754,67.3024,112597.0
2023-09-15 15:15:00,74.7,74.72,74.7,74.72,229866.0,67.2934,67.3114,67.2934,67.3114,229866.0
2023-09-15 15:20:00,74.72,74.72,74.7,74.7,207988.0,67.3114,67.3114,67.2934,67.2934,207988.0
2023-09-15 15:25:00,74.7,74.72,74.7,74.72,193268.0,67.2934,67.3114,67.2934,67.3114,193268.0
2023-09-15 15:30:00,74.72,74.73,74.7,74.7,486116.0,67.3114,67.3205,67.2934,67.2934,486116.0
2023-09-15 15:35:00,74.7,74.72,74.69,74.7,336544.0,67.2934,67.3114,67.2844,67.2934,336544.0
2023-09-15 15:40:00,74.7,74.71,74.69,74.7,457033.0,67.2934,67.3024,67.2844,67.2934,457033.0
2023-09-15 15:45:00,74.7,74.71,74.69,74.71,518350.0,67.2934,67.3024,67.2844,67.3024,518350.0
2023-09-15 15:50:00,74.7,74.71,74.7,74.7,465948.0,67.2934,67.3024,67.2934,67.2934,465948.0
2023-09-15 15:55:00,74.71,74.72,74.64,74.65,3167566.0,67.3024,67.3114,67.2394,67.2484,3167566.0
2023-09-18 09:30:00,74.55,74.64,74.55,74.64,342350.0,67.1583,67.2394,67.1583,67.2394,342350.0
2023-09-18 09:35:00,74.64,74.67,74.64,74.66,435520.0,67.2394,67.2664,67.2394,67.2574,435520.0
2023-09-18 09:40:00,74.66,74.69,74.65,74.66,186303.0,67.2574,67.2844,67.2484,67.2574,186303.0
2023-09-18 09:45:00,74.67,74.68,74.64,74.66,559525.0,67.2664,67.2754,67.2394,67.2574,559525.0
2023-09-18 09:50:00,74.66,74.69,74.65,74.67,317840.0,67.2574,67.2844,67.2484,67.2664,317840.0
2023-09-18 09:55:00,74.67,74.68,74.64,74.66,333727.0,67.2664,67.2754,67.2394,67.2574,333727.0
2023-09-18 10:00:00,74.66,74.66,74.64,74.65,352972.0,67.2574,67.2574,67.2394,67.2484,352972.0
2023-09-18 10:05:00,74.64,74.66,74.61,74.65,689004.0,67.2394,67.2574,67.2124,67.2484,689004.0
2023-09-18 10:10:00,74.66,74.69,74.64,74.69,606023.0,67.2574,67.2844,67.2394,67.2844,606023.0
2023-09-18 10:15:00,74.69,74.71,74.68,74.7,331666.0,67.2844,67.3024,67.2754,67.2934,331666.0
2023-09-18 10:20:00,74.7,74.72,74.68,74.69,786240.0,67.2934,67.3114,67.2754,67.2844,786240.0
2023-09-18 10:25:00,74.7,74.71,74.67,74.67,253723.0,67.2934,67.3024,67.2664,67.2664,253723.0
2023-09-18 10:30:00,74.67,74.69,74.66,74.69,275082.0,67.2664,67.2844,67.2574,67.2844,275082.0
2023-09-18 10:35:00,74.69,74.7,74.66,74.67,229595.0,67.2844,67.2934,67.2574,67.2664,229595.0
2023-09-18 10:40:00,74.68,74.7,74.67,74.7,564165.0,67.2754,67.2934,67.2664,67.2934,564165.0
2023-09-18 10:45:00,74.7,74.7,74.69,74.7,175187.0,67.2934,67.2934,67.2844,67.2934,175187.0
2023-09-18 10:50:00,74.7,74.71,74.68,74.7,195773.0,67.2934,67.3024,67.2754,67.2934,195773.0
2023-09-18 10:55:00,74.7,74.72,74.7,74.72,142352.0,67.2934,67.3114,67.2934,67.3114,142352.0
2023-09-18 11:00:00,74.72,74.73,74.71,74.73,70095.0,67.3114,67.3205,67.3024,67.3205,70095.0
2023-09-18 11:05:00,74.72,74.73,74.68,74.68,346701.0,67.3114,67.3205,67.2754,67.2754,346701.0
2023-09-18 11:10:00,74.69,74.7,74.67,74.7,179209.0,67.2844,67.2934,67.2664,67.2934,179209.0
2023-09-18 11:15:00,74.69,74.72,74.69,74.71,42137.0,67.2844,67.3114,67.2844,67.3024,42137.0
2023-09-18 11:20:00,74.71,74.73,74.71,74.72,168605.0,67.3024,67.3205,67.3024,67.3114,168605.0
2023-09-18 11:25:00,74.72,74.73,74.71,74.73,32678.0,67.3114,67.3205,67.3024,67.3205,32678.0
2023-09-18 11:30:00,74.73,74.75,74.72,74.73,275951.0,67.3205,67.3385,67.3114,67.3205,275951.0
2023-09-18 11:35:00,74.73,74.75,74.72,74.73,81718.0,67.3205,67.3385,67.3114,67.3205,81718.0
2023-09-18 11:40:00,74.73,74.76,74.73,74.76,57320.0,67.3205,67.3475,67.3205,67.3475,57320.0
2023-09-18 11:45:00,74.76,74.76,74.75,74.76,48705.0,67.3475,67.3475,67.3385,67.3475,48705.0
2023-09-18 11:50:00,74.76,74.77,74.74,74.76,130838.0,67.3475,67.3565,67.3295,67.3475,130838.0
2023-09-18 11:55:00,74.76,74.77,74.74,74.75,361584.0,67.3475,67.3565,67.3295,67.3385,361584.0
2023-09-18 12:00:00,74.75,74.75,74.72,74.73,286833.0,67.3385,67.3385,67.3114,67.3205,286833.0
2023-09-18 12:05:00,74.73,74.73,74.69,74.7,487980.0,67.3205,67.3205,67.2844,67.2934,487980.0
2023-09-18 12:10:00,74.69,74.7,74.68,74.7,209536.0,67.2844,67.2934,67.2754,67.2934,209536.0
2023-09-18 12:15:00,74.7,74.72,74.69,74.72,120368.0,67.2934,67.3114,67.2844,67.3114,120368.0
2023-09-18 12:20:00,74.72,74.74,74.71,74.73,132126.0,67.3114,67.3295,67.3024,67.3205,132126.0
2023-09-18 12:25:00,74.73,74.74,74.72,74.73,53733.0,67.3205,67.3295,67.3114,67.3205,53733.0
2023-09-18 12:30:00,74.73,74.74,74.71,74.72,45487.0,67.3205,67.3295,67.3024,67.3114,45487.0
2023-09-18 12:35:00,74.72,74.72,74.7,74.7,103100.0,67.3114,67.3114,67.2934,67.2934,103100.0
2023-09-18 12:40:00,74.71,74.74,74.71,74.73,469299.0,67.3024,67.3295,67.3024,67.3205,469299.0
2023-09-18 12:45:00,74.73,74.73,74.72,74.73,133765.0,67.3205,67.3205,67.3114,67.3205,133765.0
2023-09-18 12:50:00,74.73,74.74,74.72,74.73,48449.0,67.3205,67.3295,67.3114,67.3205,48449.0
2023-09-18 12:55:00,74.72,74.73,74.71,74.72,21541.0,67.3114,67.3205,67.3024,67.3114,21541.0
2023-09-18 13:00:00,74.71,74.73,74.71,74.72,23702.0,67.3024,67.3205,67.3024,67.3114,23702.0
2023-09-18 13:05:00,74.73,74.73,74.71,74.73,49304.0,67.3205,67.3205,67.3024,67.3205,49304.0
2023-09-18 13:10:00,74.72,74.72,74.7,74.7,93202.0,67.3114,67.3114,67.2934,67.2934,93202.0
2023-09-18 13:15:00,74.7,74.72,74.69,74.7,248174.0,67.2934,67.3114,67.2844,67.2934,248174.0
2023-09-18 13:20:00,74.7,74.72,74.7,74.71,76159.0,67.2934,67.3114,67.2934,67.3024,76159.0
2023-09-18 13:25:00,74.71,74.72,74.7,74.7,27481.0,67.3024,67.3114,67.2934,67.2934,27481.0
2023-09-18 13:30:00,74.7,74.72,74.7,74.72,28209.0,67.2934,67.3114,67.2934,67.3114,28209.0
2023-09-18 13:35:00,74.72,74.73,74.71,74.72,65131.0,67.3114,67.3205,67.3024,67.3114,65131.0
2023-09-18 13:40:00,74.71,74.72,74.7,74.72,37487.0,67.3024,67.3114,67.2934,67.3114,37487.0
2023-09-18 13:45:00,74.72,74.72,74.7,74.7,99644.0,67.3114,67.3114,67.2934,67.2934,99644.0
2023-09-18 13:50:00,74.7,74.71,74.68,74.68,227550.0,67.2934,67.3024,67.2754,67.2754,227550.0
2023-09-18 13:55:00,74.68,74.69,74.67,74.68,220489.0,67.2754,67.2844,67.2664,67.2754,220489.0
2023-09-18 14:00:00,74.68,74.7,74.67,74.69,121649.0,67.2754,67.2934,67.2664,67.2844,121649.0
2023-09-18 14:05:00,74.69,74.7,74.68,74.7,143750.0,67.2844,67.2934,67.2754,67.2934,143750.0
2023-09-18 14:10:00,74.69,74.7,74.67,74.68,259883.0,67.2844,67.2934,67.2664,67.2754,259883.0
2023-09-18 14:15:00,74.69,74.69,74.66,74.67,117009.0,67.2844,67.2844,67.2574,67.2664,117009.0
2023-09-18 14:20:00,74.67,74.67,74.66,74.67,71453.0,67.2664,67.2664,67.2574,67.2664,71453.0
2023-09-18 14:25:00,74.66,74.67,74.65,74.66,140588.0,67.2574,67.2664,67.2484,67.2574,140588.0
2023-09-18 14:30:00,74.66,74.68,74.65,74.67,140793.0,67.2574,67.2754,67.2484,67.2664,140793.0
2023-09-18 14:35:00,74.67,74.68,74.66,74.67,44614.0,67.2664,67.2754,67.2574,67.2664,44614.0
2023-09-18 14:40:00,74.67,74.68,74.65,74.67,295754.0,67.2664,67.2754,67.2484,67.2664,295754.0
2023-09-18 14:45:00,74.67,74.67,74.65,74.65,123778.0,67.2664,67.2664,67.2484,67.2484,123778.0
2023-09-18 14:50:00,74.65,74.65,74.61,74.63,92388.0,67.2484,67.2484,67.2124,67.2304,92388.0
2023-09-18 14:55:00,74.62,74.66,74.61,74.65,138037.0,67.2214,67.2574,67.2124,67.2484,138037.0
2023-09-18 15:00:00,74.64,74.65,74.63,74.65,69240.0,67.2394,67.2484,67.2304,67.2484,69240.0
2023-09-18 15:05:00,74.65,74.66,74.64,74.65,102986.0,67.2484,67.2574,67.2394,67.2484,102986.0
2023-09-18 15:10:00,74.65,74.67,74.65,74.67,115678.0,67.2484,67.2664,67.2484,67.2664,115678.0
2023-09-18 15:15:00,74.67,74.67,74.64,74.65,137431.0,67.2664,67.2664,67.2394,67.2484,137431.0
2023-09-18 15:20:00,74.65,74.66,74.63,74.63,79231.0,67.2484,67.2574,67.2304,67.2304,79231.0
2023-09-18 15:25:00,74.63,74.66,74.63,74.65,84511.0,67.2304,67.2574,67.2304,67.2484,84511.0
2023-09-18 15:30:00,74.66,74.66,74.63,74.64,80133.0,67.2574,67.2574,67.2304,67.2394,80133.0
2023-09-18 15:35:00,74.65,74.65,74.64,74.65,268886.0,67.2484,67.2484,67.2394,67.2484,268886.0
2023-09-18 15:40:00,74.65,74.67,74.64,74.65,664714.0,67.2484,67.2664,67.2394,67.2484,664714.0
2023-09-18 15:45:00,74.65,74.66,74.64,74.65,347683.0,67.2484,67.2574,67.2394,67.2484,347683.0
2023-09-18 15:50:00,74.66,74.67,74.63,74.65,887213.0,67.2574,67.2664,67.2304,67.2484,887213.0
2023-09-18 15:55:00,74.65,74.7,74.64,74.68,1559124.0,67.2484,67.2934,67.2394,67.2754,1559124.0
2023-09-19 09:30:00,74.53,74.58,74.52,74.56,513667.0,67.1403,67.1853,67.1313,67.1673,513667.0
2023-09-19 09:35:00,74.56,74.59,74.55,74.58,195724.0,67.1673,67.1943,67.1583,67.1853,195724.0
2023-09-19 09:40:00,74.58,74.62,74.57,74.61,276389.0,67.1853,67.2214,67.1763,67.2124,276389.0
2023-09-19 09:45:00,74.61,74.64,74.6,74.61,307911.0,67.2124,67.2394,67.2033,67.2124,307911.0
2023-09-19 09:50:00,74.61,74.62,74.57,74.59,192188.0,67.2124,67.2214,67.1763,67.1943,192188.0
2023-09-19 09:55:00,74.58,74.59,74.56,74.57,149964.0,67.1853,67.1943,67.1673,67.1763,149964.0
2023-09-19 10:00:00,74.56,74.57,74.5,74.51,607796.0,67.1673,67.1763,67.1133,67.1223,607796.0
2023-09-19 10:05:00,74.52,74.54,74.51,74.54,207801.0,67.1313,67.1493,67.1223,67.1493,207801.0
2023-09-19 10:10:00,74.53,74.58,74.53,74.56,579034.0,67.1403,67.1853,67.1403,67.1673,579034.0
2023-09-19 10:15:00,74.56,74.58,74.52,74.56,674414.0,67.1673,67.1853,67.1313,67.1673,674414.0
2023-09-19 10:20:00,74.56,74.58,74.55,74.56,308964.0,67.1673,67.1853,67.1583,67.1673,308964.0
2023-09-19 10:25:00,74.57,74.57,74.53,74.55,798607.0,67.1763,67.1763,67.1403,67.1583,798607.0
2023-09-19 10:30:00,74.55,74.56,74.52,74.53,363374.0,67.1583,67.1673,67.1313,67.1403,363374.0
2023-09-19 10:35:00,74.52,74.55,74.52,74.53,483440.0,67.1313,67.1583,67.1313,67.1403,483440.0
2023-09-19 10:40:00,74.53,74.55,74.52,74.55,289097.0,67.1403,67.1583,67.1313,67.1583,289097.0
2023-09-19 10:45:00,74.55,74.57,74.53,74.53,353900.0,67.1583,67.1763,67.1403,67.1403,353900.0
2023-09-19 10:50:00,74.53,74.54,74.51,74.53,316375.0,67.1403,67.1493,67.1223,67.1403,316375.0
2023-09-19 10:55:00,74.53,74.55,74.52,74.53,285683.0,67.1403,67.1583,67.1313,67.1403,285683.0
2023-09-19 11:00:00,74.53,74.55,74.52,74.55,120393.0,67.1403,67.1583,67.1313,67.1583,120393.0
2023-09-19 11:05:00,74.55,74.55,74.53,74.55,109052.0,67.1583,67.1583,67.1403,67.1583,109052.0
2023-09-19 11:10:00,74.55,74.56,74.54,74.56,60747.0,67.1583,67.1673,67.1493,67.1673,60747.0
2023-09-19 11:15:00,74.56,74.56,74.53,74.55,550925.0,67.1673,67.1673,67.1403,67.1583,550925.0
2023-09-19 11:20:00,74.56,74.56,74.54,74.55,227808.0,67.1673,67.1673,67.1493,67.1583,227808.0
2023-09-19 11:25:00,74.55,74.58,74.54,74.56,360738.0,67.1583,67.1853,67.1493,67.1673,360738.0
2023-09-19 11:30:00,74.56,74.59,74.56,74.58,555750.0,67.1673,67.1943,67.1673,67.1853,555750.0
2023-09-19 11:35:00,74.58,74.6,74.57,74.6,226079.0,67.1853,67.2033,67.1763,67.2033,226079.0
2023-09-19 11:40:00,74.6,74.61,74.56,74.56,941804.0,67.2033,67.2124,67.1673,67.1673,941804.0
2023-09-19 11:45:00,74.56,74.57,74.54,74.55,258401.0,67.1673,67.1763,67.1493,67.1583,258401.0
2023-09-19 11:50:00,74.54,74.55,74.52,74.53,198066.0,67.1493,67.1583,67.1313,67.1403,198066.0
2023-09-19 11:55:00,74.53,74.56,74.53,74.55,246480.0,67.1403,67.1673,67.1403,67.1583,246480.0
2023-09-19 12:00:00,74.55,74.55,74.53,74.53,740554.0,67.1583,67.1583,67.1403,67.1403,740554.0
2023-09-19 12:05:00,74.53,74.54,74.52,74.53,140247.0,67.1403,67.1493,67.1313,67.1403,140247.0
2023-09-19 12:10:00,74.53,74.54,74.51,74.53,121678.0,67.1403,67.1493,67.1223,67.1403,121678.0
2023-09-19 12:15:00,74.53,74.54,74.51,74.52,738080.0,67.1403,67.1493,67.1223,67.1313,738080.0
2023-09-19 12:20:00,74.52,74.52,74.5,74.51,240485.0,67.1313,67.1313,67.1133,67.1223,240485.0
2023-09-19 12:25:00,74.51,74.52,74.5,74.51,166413.0,67.1223,67.1313,67.1133,67.1223,166413.0
2023-09-19 12:30:00,74.51,74.51,74.47,74.48,315599.0,67.1223,67.1223,67.0862,67.0952,315599.0
2023-09-19 12:35:00,74.48,74.49,74.47,74.48,68794.0,67.0952,67.1043,67.0862,67.0952,68794.0
2023-09-19 12:40:00,74.48,74.52,74.47,74.5,494918.0,67.0952,67.1313,67.0862,67.1133,494918.0
2023-09-19 12:45:00,74.5,74.51,74.48,74.49,459303.0,67.1133,67.1223,67.0952,67.1043,459303.0
2023-09-19 12:50:00,74.49,74.49,74.46,74.48,876661.0,67.1043,67.1043,67.0772,67.0952,876661.0
2023-09-19 12:55:00,74.48,74.51,74.47,74.51,571007.0,67.0952,67.1223,67.0862,67.1223,571007.0
2023-09-19 13:00:00,74.51,74.53,74.49,74.51,419861.0,67.1223,67.1403,67.1043,67.1223,419861.0
2023-09-19 13:05:00,74.51,74.51,74.47,74.48,343763.0,67.1223,67.1223,67.0862,67.0952,343763.0
2023-09-19 13:10:00,74.48,74.5,74.48,74.48,315652.0,67.0952,67.1133,67.0952,67.0952,315652.0
2023-09-19 13:15:00,74.48,74.51,74.48,74.51,217014.0,67.0952,67.1223,67.0952,67.1223,217014.0
2023-09-19 13:20:00,74.51,74.52,74.5,74.52,342022.0,67.1223,67.1313,67.1133,67.1313,342022.0
2023-09-19 13:25:00,74.52,74.52,74.5,74.51,291028.0,67.1313,67.1313,67.1133,67.1223,291028.0
2023-09-19 13:30:00,74.51,74.52,74.5,74.52,160125.0,67.1223,67.1313,67.1133,67.1313,160125.0
2023-09-19 13:35:00,74.52,74.53,74.51,74.52,135131.0,67.1313,67.1403,67.1223,67.1313,135131.0
2023-09-19 13:40:00,74.52,74.53,74.5,74.53,407551.0,67.1313,67.1403,67.1133,67.1403,407551.0
2023-09-19 13:45:00,74.53,74.54,74.52,74.53,375388.0,67.1403,67.1493,67.1313,67.1403,375388.0
2023-09-19 13:50:00,74.53,74.55,74.53,74.55,840204.0,67.1403,67.1583,67.1403,67.1583,840204.0
2023-09-19 13:55:00,74.55,74.55,74.53,74.53,249477.0,67.1583,67.1583,67.1403,67.1403,249477.0
2023-09-19 14:00:00,74.53,74.54,74.51,74.52,365519.0,67.1403,67.1493,67.1223,67.1313,365519.0
2023-09-19 14:05:00,74.52,74.52,74.49,74.49,351572.0,67.1313,67.1313,67.1043,67.1043,351572.0
2023-09-19 14:10:00,74.49,74.51,74.49,74.5,585682.0,67.1043,67.1223,67.1043,67.1133,585682.0
2023-09-19 14:15:00,74.5,74.5,74.47,74.5,310627.0,67.1133,67.1133,67.0862,67.1133,310627.0
2023-09-19 14:20:00,74.5,74.51,74.49,74.5,227372.0,67.1133,67.1223,67.1043,67.1133,227372.0
2023-09-19 14:25:00,74.49,74.51,74.48,74.48,265847.0,67.1043,67.1223,67.0952,67.0952,265847.0
2023-09-19 14:30:00,74.48,74.49,74.48,74.48,164415.0,67.0952,67.1043,67.0952,67.0952,164415.0
2023-09-19 14:35:00,74.48,74.53,74.48,74.53,443829.0,67.0952,67.1403,67.0952,67.1403,443829.0
2023-09-19 14:40:00,74.53,74.53,74.5,74.51,184964.0,67.1403,67.1403,67.1133,67.1223,184964.0
2023-09-19 14:45:00,74.51,74.51,74.46,74.47,315755.0,67.1223,67.1223,67.0772,67.0862,315755.0
2023-09-19 14:50:00,74.47,74.48,74.45,74.47,203158.0,67.0862,67.0952,67.0682,67.0862,203158.0
2023-09-19 14:55:00,74.47,74.48,74.44,74.45,512603.0,67.0862,67.0952,67.0592,67.0682,512603.0
2023-09-19 15:00:00,74.44,74.45,74.41,74.42,473286.0,67.0592,67.0682,67.0322,67.0412,473286.0
2023-09-19 15:05:00,74.42,74.44,74.41,74.42,139244.0,67.0412,67.0592,67.0322,67.0412,139244.0
2023-09-19 15:10:00,74.42,74.45,74.42,74.45,203335.0,67.0412,67.0682,67.0412,67.0682,203335.0
2023-09-19 15:15:00,74.45,74.45,74.42,74.44,348012.0,67.0682,67.0682,67.0412,67.0592,348012.0
2023-09-19 15:20:00,74.43,74.44,74.42,74.44,220993.0,67.0502,67.0592,67.0412,67.0592,220993.0
2023-09-19 15:25:00,74.44,74.46,74.44,74.45,308159.0,67.0592,67.0772,67.0592,67.0682,308159.0
2023-09-19 15:30:00,74.45,74.47,74.43,74.46,272312.0,67.0682,67.0862,67.0502,67.0772,272312.0
2023-09-19 15:35:00,74.46,74.48,74.44,74.47,386539.0,67.0772,67.0952,67.0592,67.0862,386539.0
2023-09-19 15:40:00,74.47,74.5,74.47,74.5,276171.0,67.0862,67.1133,67.0862,67.1133,276171.0
2023-09-19 15:45:00,74.5,74.51,74.49,74.5,537740.0,67.1133,67.1223,67.1043,67.1133,537740.0
2023-09-19 15:50:00,74.5,74.5,74.47,74.48,411561.0,67.1133,67.1133,67.0862,67.0952,411561.0
2023-09-19 15:55:00,74.48,74.5,74.45,74.49,2507045.0,67.0952,67.1133,67.0682,67.1043,2507045.0
2023-09-20 09:30:00,74.63,74.66,74.61,74.64,617698.0,67.2304,67.2574,67.2124,67.2394,617698.0
2023-09-20 09:35:00,74.64,74.64,74.62,74.63,338751.0,67.2394,67.2394,67.2214,67.2304,338751.0
2023-09-20 09:40:00,74.63,74.66,74.62,74.66,1017317.0,67.2304,67.2574,67.2214,67.2574,1017317.0
2023-09-20 09:45:00,74.66,74.7,74.65,74.68,857660.0,67.2574,67.2934,67.2484,67.2754,857660.0
2023-09-20 09:50:00,74.69,74.71,74.67,74.7,285488.0,67.2844,67.3024,67.2664,67.2934,285488.0
2023-09-20 09:55:00,74.7,74.72,74.67,74.68,464261.0,67.2934,67.3114,67.2664,67.2754,464261.0
2023-09-20 10:00:00,74.68,74.69,74.66,74.68,692560.0,67.2754,67.2844,67.2574,67.2754,692560.0
2023-09-20 10:05:00,74.69,74.69,74.67,74.68,303105.0,67.2844,67.2844,67.2664,67.2754,303105.0
2023-09-20 10:10:00,74.68,74.7,74.64,74.66,253635.0,67.2754,67.2934,67.2394,67.2574,253635.0
2023-09-20 10:15:00,74.66,74.67,74.63,74.66,445751.0,67.2574,67.2664,67.2304,67.2574,445751.0
2023-09-20 10:20:00,74.65,74.68,74.64,74.68,80978.0,67.2484,67.2754,67.2394,67.2754,80978.0
2023-09-20 10:25:00,74.67,74.69,74.66,74.69,183973.0,67.2664,67.2844,67.2574,67.2844,183973.0
2023-09-20 10:30:00,74.68,74.68,74.65,74.67,111165.0,67.2754,67.2754,67.2484,67.2664,111165.0
2023-09-20 10:35:00,74.67,74.68,74.65,74.66,100738.0,67.2664,67.2754,67.2484,67.2574,100738.0
2023-09-20 10:40:00,74.66,74.68,74.65,74.67,38009.0,67.2574,67.2754,67.2484,67.2664,38009.0
2023-09-20 10:45:00,74.67,74.68,74.65,74.65,78076.0,67.2664,67.2754,67.2484,67.2484,78076.0
2023-09-20 10:50:00,74.66,74.67,74.65,74.67,136850.0,67.2574,67.2664,67.2484,67.2664,136850.0
2023-09-20 10:55:00,74.67,74.68,74.66,74.67,106584.0,67.2664,67.2754,67.2574,67.2664,106584.0
2023-09-20 11:00:00,74.68,74.7,74.66,74.67,181709.0,67.2754,67.2934,67.2574,67.2664,181709.0
2023-09-20 11:05:00,74.67,74.68,74.66,74.67,242459.0,67.2664,67.2754,67.2574,67.2664,242459.0
2023-09-20 11:10:00,74.67,74.68,74.66,74.67,334170.0,67.2664,67.2754,67.2574,67.2664,334170.0
2023-09-20 11:15:00,74.67,74.68,74.64,74.65,234955.0,67.2664,67.2754,67.2394,67.2484,234955.0
2023-09-20 11:20:00,74.65,74.66,74.64,74.64,150263.0,67.2484,67.2574,67.2394,67.2394,150263.0
2023-09-20 11:25:00,74.64,74.65,74.62,74.63,199831.0,67.2394,67.2484,67.2214,67.2304,199831.0
2023-09-20 11:30:00,74.64,74.65,74.62,74.64,147097.0,67.2394,67.2484,67.2214,67.2394,147097.0
2023-09-20 11:35:00,74.64,74.66,74.63,74.63,234257.0,67.2394,67.2574,67.2304,67.2304,234257.0
2023-09-20 11:40:00,74.64,74.65,74.63,74.65,120012.0,67.2394,67.2484,67.2304,67.2484,120012.0
2023-09-20 11:45:00,74.64,74.67,74.63,74.67,44115.0,67.2394,67.2664,67.2304,67.2664,44115.0
2023-09-20 11:50:00,74.67,74.67,74.65,74.67,210410.0,67.2664,67.2664,67.2484,67.2664,210410.0
2023-09-20 11:55:00,74.67,74.67,74.66,74.66,96911.0,67.2664,67.2664,67.2574,67.2574,96911.0
2023-09-20 12:00:00,74.67,74.67,74.66,74.66,173921.0,67.2664,67.2664,67.2574,67.2574,173921.0
2023-09-20 12:05:00,74.66,74.68,74.66,74.67,81991.0,67.2574,67.2754,67.2574,67.2664,81991.0
2023-09-20 12:10:00,74.68,74.7,74.67,74.7,141006.0,67.2754,67.2934,67.2664,67.2934,141006.0
2023-09-20 12:15:00,74.7,74.7,74.68,74.69,155271.0,67.2934,67.2934,67.2754,67.2844,155271.0
2023-09-20 12:20:00,74.69,74.7,74.67,74.67,65786.0,67.2844,67.2934,67.2664,67.2664,65786.0
2023-09-20 12:25:00,74.67,74.71,74.67,74.7,291518.0,67.2664,67.3024,67.2664,67.2934,291518.0
2023-09-20 12:30:00,74.7,74.7,74.69,74.69,61151.0,67.2934,67.2934,67.2844,67.2844,61151.0
2023-09-20 12:35:00,74.69,74.7,74.68,74.69,92653.0,67.2844,67.2934,67.2754,67.2844,92653.0
2023-09-20 12:40:00,74.69,74.71,74.68,74.7,275807.0,67.2844,67.3024,67.2754,67.2934,275807.0
2023-09-20 12:45:00,74.7,74.72,74.7,74.71,378357.0,67.2934,67.3114,67.2934,67.3024,378357.0
2023-09-20 12:50:00,74.71,74.73,74.71,74.72,100619.0,67.3024,67.3205,67.3024,67.3114,100619.0
2023-09-20 12:55:00,74.72,74.74,74.71,74.73,96551.0,67.3114,67.3295,67.3024,67.3205,96551.0
2023-09-20 13:00:00,74.73,74.74,74.71,74.73,173346.0,67.3205,67.3295,67.3024,67.3205,173346.0
2023-09-20 13:05:00,74.73,74.76,74.73,74.75,272150.0,67.3205,67.3475,67.3205,67.3385,272150.0
2023-09-20 13:10:00,74.75,74.76,74.73,74.74,200861.0,67.3385,67.3475,67.3205,67.3295,200861.0
2023-09-20 13:15:00,74.74,74.75,74.72,74.72,88212.0,67.3295,67.3385,67.3114,67.3114,88212.0
2023-09-20 13:20:00,74.73,74.73,74.7,74.7,142736.0,67.3205,67.3205,67.2934,67.2934,142736.0
2023-09-20 13:25:00,74.7,74.72,74.7,74.7,135252.0,67.2934,67.3114,67.2934,67.2934,135252.0
2023-09-20 13:30:00,74.7,74.71,74.68,74.68,140317.0,67.2934,67.3024,67.2754,67.2754,140317.0
2023-09-20 13:35:00,74.68,74.7,74.68,74.69,257553.0,67.2754,67.2934,67.2754,67.2844,257553.0
2023-09-20 13:40:00,74.68,74.7,74.67,74.69,64771.0,67.2754,67.2934,67.2664,67.2844,64771.0
2023-09-20 13:45:00,74.69,74.71,74.68,74.7,190872.0,67.2844,67.3024,67.2754,67.2934,190872.0
2023-09-20 13:50:00,74.7,74.71,74.7,74.7,70141.0,67.2934,67.3024,67.2934,67.2934,70141.0
2023-09-20 13:55:00,74.7,74.73,74.7,74.73,338383.0,67.2934,67.3205,67.2934,67.3205,338383.0
2023-09-20 14:00:00,74.72,74.72,74.51,74.53,816414.0,67.3114,67.3114,67.1223,67.1403,816414.0
2023-09-20 14:05:00,74.53,74.61,74.5,74.56,428651.0,67.1403,67.2124,67.1133,67.1673,428651.0
2023-09-20 14:10:00,74.56,74.6,74.53,74.57,470659.0,67.1673,67.2033,67.1403,67.1763,470659.0
2023-09-20 14:15:00,74.57,74.61,74.55,74.6,228178.0,67.1763,67.2124,67.1583,67.2033,228178.0
2023-09-20 14:20:00,74.59,74.62,74.57,74.62,157711.0,67.1943,67.2214,67.1763,67.2214,157711.0
2023-09-20 14:25:00,74.62,74.69,74.6,74.64,416911.0,67.2214,67.2844,67.2033,67.2394,416911.0
2023-09-20 14:30:00,74.64,74.73,74.61,74.67,596587.0,67.2394,67.3205,67.2124,67.2664,596587.0
2023-09-20 14:35:00,74.67,74.72,74.66,74.7,529019.0,67.2664,67.3114,67.2574,67.2934,529019.0
2023-09-20 14:40:00,74.7,74.71,74.64,74.66,414119.0,67.2934,67.3024,67.2394,67.2574,414119.0
2023-09-20 14:45:00,74.67,74.67,74.61,74.63,454638.0,67.2664,67.2664,67.2124,67.2304,454638.0
2023-09-20 14:50:00,74.62,74.64,74.57,74.6,289228.0,67.2214,67.2394,67.1763,67.2033,289228.0
2023-09-20 14:55:00,74.6,74.64,74.58,74.59,685532.0,67.2033,67.2394,67.1853,67.1943,685532.0
2023-09-20 15:00:00,74.58,74.61,74.57,74.59,356717.0,67.1853,67.2124,67.1763,67.1943,356717.0
2023-09-20 15:05:00,74.58,74.6,74.55,74.56,359650.0,67.1853,67.2033,67.1583,67.1673,359650.0
2023-09-20 15:10:00,74.56,74.58,74.51,74.53,321000.0,67.1673,67.1853,67.1223,67.1403,321000.0
2023-09-20 15:15:00,74.53,74.57,74.51,74.53,532650.0,67.1403,67.1763,67.1223,67.1403,532650.0
2023-09-20 15:20:00,74.52,74.55,74.51,74.55,871434.0,67.1313,67.1583,67.1223,67.1583,871434.0
2023-09-20 15:25:00,74.55,74.57,74.52,74.56,552990.0,67.1583,67.1763,67.1313,67.1673,552990.0
2023-09-20 15:30:00,74.56,74.57,74.49,74.5,510554.0,67.1673,67.1763,67.1043,67.1133,510554.0
2023-09-20 15:35:00,74.5,74.52,74.46,74.47,403595.0,67.1133,67.1313,67.0772,67.0862,403595.0
2023-09-20 15:40:00,74.47,74.48,74.43,74.45,842894.0,67.0862,67.0952,67.0502,67.0682,842894.0
2023-09-20 15:45:00,74.45,74.45,74.43,74.43,449783.0,67.0682,67.0682,67.0502,67.0502,449783.0
2023-09-20 15:50:00,74.43,74.45,74.41,74.44,859856.0,67.0502,67.0682,67.0322,67.0592,859856.0
2023-09-20 15:55:00,74.43,74.44,74.39,74.42,1213090.0,67.0502,67.0592,67.0142,67.0412,1213090.0
2023-09-21 09:30:00,74.1,74.1,74.06,74.1,747440.0,66.7529,66.7529,66.7169,66.7529,747440.0
2023-09-21 09:35:00,74.09,74.14,74.08,74.08,1349046.0,66.7439,66.789,66.7349,66.7349,1349046.0
2023-09-21 09:40:00,74.09,74.12,74.08,74.09,643478.0,66.7439,66.7709,66.7349,66.7439,643478.0
2023-09-21 09:45:00,74.09,74.12,74.06,74.08,730315.0,66.7439,66.7709,66.7169,66.7349,730315.0
2023-09-21 09:50:00,74.08,74.08,74.02,74.03,380480.0,66.7349,66.7349,66.6809,66.6899,380480.0
2023-09-21 09:55:00,74.03,74.04,74.0,74.01,245404.0,66.6899,66.6989,66.6628,66.6718,245404.0
2023-09-21 10:00:00,74.01,74.03,73.99,74.0,748209.0,66.6718,66.6899,66.6538,66.6628,748209.0
2023-09-21 10:05:00,74.0,74.1,73.99,74.09,1140925.0,66.6628,66.7529,66.6538,66.7439,1140925.0
2023-09-21 10:10:00,74.1,74.12,74.07,74.11,543675.0,66.7529,66.7709,66.7259,66.7619,543675.0
2023-09-21 10:15:00,74.12,74.16,74.1,74.15,487039.0,66.7709,66.807,66.7529,66.798,487039.0
2023-09-21 10:20:00,74.14,74.16,74.13,74.15,371825.0,66.789,66.807,66.7799,66.798,371825.0
2023-09-21 10:25:00,74.15,74.15,74.12,74.12,387948.0,66.798,66.798,66.7709,66.7709,387948.0
2023-09-21 10:30:00,74.12,74.14,74.1,74.11,159421.0,66.7709,66.789,66.7529,66.7619,159421.0
2023-09-21 10:35:00,74.11,74.13,74.1,74.13,345762.0,66.7619,66.7799,66.7529,66.7799,345762.0
2023-09-21 10:40:00,74.13,74.14,74.09,74.1,481515.0,66.7799,66.789,66.7439,66.7529,481515.0
2023-09-21 10:45:00,74.09,74.11,74.07,74.1,370032.0,66.7439,66.7619,66.7259,66.7529,370032.0
2023-09-21 10:50:00,74.09,74.1,74.08,74.1,403494.0,66.7439,66.7529,66.7349,66.7529,403494.0
2023-09-21 10:55:00,74.09,74.13,74.06,74.07,306249.0,66.7439,66.7799,66.7169,66.7259,306249.0
2023-09-21 11:00:00,74.06,74.09,74.06,74.08,136369.0,66.7169,66.7439,66.7169,66.7349,136369.0
2023-09-21 11:05:00,74.08,74.11,74.08,74.09,173357.0,66.7349,66.7619,66.7349,66.7439,173357.0
2023-09-21 11:10:00,74.1,74.13,74.09,74.09,182004.0,66.7529,66.7799,66.7439,66.7439,182004.0
2023-09-21 11:15:00,74.09,74.1,74.04,74.05,834111.0,66.7439,66.7529,66.6989,66.7079,834111.0
2023-09-21 11:20:00,74.05,74.08,74.04,74.04,841099.0,66.7079,66.7349,66.6989,66.6989,841099.0
2023-09-21 11:25:00,74.04,74.04,74.01,74.01,182982.0,66.6989,66.6989,66.6718,66.6718,182982.0
2023-09-21 11:30:00,74.01,74.08,74.0,74.08,648021.0,66.6718,66.7349,66.6628,66.7349,648021.0
2023-09-21 11:35:00,74.08,74.09,74.03,74.04,205230.0,66.7349,66.7439,66.6899,66.6989,205230.0
2023-09-21 11:40:00,74.05,74.07,74.03,74.06,181795.0,66.7079,66.7259,66.6899,66.7169,181795.0
2023-09-21 11:45:00,74.06,74.08,74.04,74.08,191090.0,66.7169,66.7349,66.6989,66.7349,191090.0
2023-09-21 11:50:00,74.08,74.11,74.07,74.1,659362.0,66.7349,66.7619,66.7259,66.7529,659362.0
2023-09-21 11:55:00,74.11,74.12,74.1,74.11,183131.0,66.7619,66.7709,66.7529,66.7619,183131.0
2023-09-21 12:00:00,74.11,74.11,74.04,74.05,396839.0,66.7619,66.7619,66.6989,66.7079,396839.0
2023-09-21 12:05:00,74.05,74.06,74.01,74.03,239000.0,66.7079,66.7169,66.6718,66.6899,239000.0
2023-09-21 12:10:00,74.02,74.03,73.99,74.0,332844.0,66.6809,66.6899,66.6538,66.6628,332844.0
2023-09-21 12:15:00,74.0,74.02,74.0,74.0,204975.0,66.6628,66.6809,66.6628,66.6628,204975.0
2023-09-21 12:20:00,74.01,74.04,74.0,74.03,214470.0,66.6718,66.6989,66.6628,66.6899,214470.0
2023-09-21 12:25:00,74.03,74.03,74.0,74.02,136177.0,66.6899,66.6899,66.6628,66.6809,136177.0
2023-09-21 12:30:00,74.02,74.07,74.01,74.06,343749.0,66.6809,66.7259,66.6718,66.7169,343749.0
2023-09-21 12:35:00,74.06,74.07,74.05,74.05,303604.0,66.7169,66.7259,66.7079,66.7079,303604.0
2023-09-21 12:40:00,74.05,74.06,74.03,74.04,238391.0,66.7079,66.7169,66.6899,66.6989,238391.0
2023-09-21 12:45:00,74.04,74.07,74.04,74.07,169906.0,66.6989,66.7259,66.6989,66.7259,169906.0
2023-09-21 12:50:00,74.07,74.08,74.06,74.07,250909.0,66.7259,66.7349,66.7169,66.7259,250909.0
2023-09-21 12:55:00,74.08,74.08,74.06,74.08,185430.0,66.7349,66.7349,66.7169,66.7349,185430.0
2023-09-21 13:00:00,74.08,74.08,74.05,74.07,248747.0,66.7349,66.7349,66.7079,66.7259,248747.0
2023-09-21 13:05:00,74.07,74.09,74.07,74.08,393732.0,66.7259,66.7439,66.7259,66.7349,393732.0
2023-09-21 13:10:00,74.08,74.09,74.07,74.08,264755.0,66.7349,66.7439,66.7259,66.7349,264755.0
2023-09-21 13:15:00,74.08,74.11,74.07,74.11,303869.0,66.7349,66.7619,66.7259,66.7619,303869.0
2023-09-21 13:20:00,74.11,74.13,74.1,74.13,261925.0,66.7619,66.7799,66.7529,66.7799,261925.0
2023-09-21 13:25:00,74.13,74.14,74.12,74.13,141408.0,66.7799,66.789,66.7709,66.7799,141408.0
2023-09-21 13:30:00,74.13,74.14,74.11,74.12,315297.0,66.7799,66.789,66.7619,66.7709,315297.0
2023-09-21 13:35:00,74.11,74.13,74.07,74.09,987092.0,66.7619,66.7799,66.7259,66.7439,987092.0
2023-09-21 13:40:00,74.08,74.09,74.05,74.06,684438.0,66.7349,66.7439,66.7079,66.7169,684438.0
2023-09-21 13:45:00,74.06,74.06,74.04,74.05,198166.0,66.7169,66.7169,66.6989,66.7079,198166.0
2023-09-21 13:50:00,74.05,74.06,74.04,74.06,122173.0,66.7079,66.7169,66.6989,66.7169,122173.0
2023-09-21 13:55:00,74.06,74.06,74.03,74.05,307047.0,66.7169,66.7169,66.6899,66.7079,307047.0
2023-09-21 14:00:00,74.06,74.06,74.02,74.03,270276.0,66.7169,66.7169,66.6809,66.6899,270276.0
2023-09-21 14:05:00,74.03,74.05,74.02,74.02,561171.0,66.6899,66.7079,66.6809,66.6809,561171.0
2023-09-21 14:10:00,74.02,74.03,74.0,74.01,1474338.0,66.6809,66.6899,66.6628,66.6718,1474338.0
2023-09-21 14:15:00,74.01,74.02,73.99,74.01,224101.0,66.6718,66.6809,66.6538,66.6718,224101.0
2023-09-21 14:20:00,74.01,74.02,73.99,74.02,233203.0,66.6718,66.6809,66.6538,66.6809,233203.0
2023-09-21 14:25:00,74.02,74.02,73.99,73.99,264351.0,66.6809,66.6809,66.6538,66.6538,264351.0
2023-09-21 14:30:00,73.99,74.0,73.97,73.98,347042.0,66.6538,66.6628,66.6358,66.6448,347042.0
2023-09-21 14:35:00,73.98,74.01,73.97,74.0,1031860.0,66.6448,66.6718,66.6358,66.6628,1031860.0
2023-09-21 14:40:00,74.01,74.04,73.99,73.99,385528.0,66.6718,66.6989,66.6538,66.6538,385528.0
2023-09-21 14:45:00,73.99,74.01,73.98,73.98,655834.0,66.6538,66.6718,66.6448,66.6448,655834.0
2023-09-21 14:50:00,73.98,73.99,73.95,73.97,245579.0,66.6448,66.6538,66.6178,66.6358,245579.0
2023-09-21 14:55:00,73.97,73.98,73.95,73.95,223349.0,66.6358,66.6448,66.6178,66.6178,223349.0
2023-09-21 15:00:00,73.95,73.96,73.92,73.92,741865.0,66.6178,66.6268,66.5908,66.5908,741865.0
2023-09-21 15:05:00,73.92,73.94,73.9,73.94,351616.0,66.5908,66.6088,66.5728,66.6088,351616.0
2023-09-21 15:10:00,73.94,73.94,73.9,73.91,931514.0,66.6088,66.6088,66.5728,66.5818,931514.0
2023-09-21 15:15:00,73.91,73.93,73.9,73.92,719026.0,66.5818,66.5998,66.5728,66.5908,719026.0
2023-09-21 15:20:00,73.92,73.95,73.91,73.94,649022.0,66.5908,66.6178,66.5818,66.6088,649022.0
2023-09-21 15:25:00,73.94,73.97,73.93,73.95,907809.0,66.6088,66.6358,66.5998,66.6178,907809.0
2023-09-21 15:30:00,73.95,73.97,73.93,73.95,837761.0,66.6178,66.6358,66.5998,66.6178,837761.0
2023-09-21 15:35:00,73.95,73.98,73.94,73.96,715480.0,66.6178,66.6448,66.6088,66.6268,715480.0
2023-09-21 15:40:00,73.97,73.97,73.93,73.95,384545.0,66.6358,66.6358,66.5998,66.6178,384545.0
2023-09-21 15:45:00,73.95,73.96,73.93,73.93,295297.0,66.6178,66.6268,66.5998,66.5998,295297.0
2023-09-21 15:50:00,73.93,73.94,73.92,73.94,469103.0,66.5998,66.6088,66.5908,66.6088,469103.0
2023-09-21 15:55:00,73.93,73.94,73.88,73.89,2636818.0,66.5998,66.6088,66.5547,66.5637,2636818.0
2023-09-22 09:30:00,74.02,74.05,74.01,74.03,427636.0,66.6809,66.7079,66.6718,66.6899,427636.0
2023-09-22 09:35:00,74.03,74.05,73.99,74.02,905877.0,66.6899,66.7079,66.6538,66.6809,905877.0
2023-09-22 09:40:00,74.02,74.02,74.0,74.02,315099.0,66.6809,66.6809,66.6628,66.6809,315099.0
2023-09-22 09:45:00,74.02,74.07,74.02,74.06,881386.0,66.6809,66.7259,66.6809,66.7169,881386.0
2023-09-22 09:50:00,74.07,74.08,74.05,74.06,381342.0,66.7259,66.7349,66.7079,66.7169,381342.0
2023-09-22 09:55:00,74.06,74.08,74.05,74.08,1237067.0,66.7169,66.7349,66.7079,66.7349,1237067.0
2023-09-22 10:00:00,74.07,74.1,74.05,74.09,228853.0,66.7259,66.7529,66.7079,66.7439,228853.0
2023-09-22 10:05:00,74.09,74.12,74.09,74.09,452899.0,66.7439,66.7709,66.7439,66.7439,452899.0
2023-09-22 10:10:00,74.09,74.1,74.08,74.09,596357.0,66.7439,66.7529,66.7349,66.7439,596357.0
2023-09-22 10:15:00,74.09,74.1,74.06,74.09,918149.0,66.7439,66.7529,66.7169,66.7439,918149.0
2023-09-22 10:20:00,74.09,74.16,74.08,74.16,818372.0,66.7439,66.807,66.7349,66.807,818372.0
2023-09-22 10:25:00,74.15,74.16,74.11,74.13,506594.0,66.798,66.807,66.7619,66.7799,506594.0
2023-09-22 10:30:00,74.13,74.18,74.12,74.18,395596.0,66.7799,66.825,66.7709,66.825,395596.0
2023-09-22 10:35:00,74.18,74.23,74.18,74.22,212055.0,66.825,66.87,66.825,66.861,212055.0
2023-09-22 10:40:00,74.22,74.22,74.15,74.17,331052.0,66.861,66.861,66.798,66.816,331052.0
2023-09-22 10:45:00,74.17,74.18,74.16,74.17,270927.0,66.816,66.825,66.807,66.816,270927.0
2023-09-22 10:50:00,74.17,74.22,74.16,74.21,204691.0,66.816,66.861,66.807,66.852,204691.0
2023-09-22 10:55:00,74.22,74.25,74.22,74.23,129058.0,66.861,66.888,66.861,66.87,129058.0
2023-09-22 11:00:00,74.24,74.24,74.19,74.21,192123.0,66.879,66.879,66.834,66.852,192123.0
2023-09-22 11:05:00,74.2,74.23,74.19,74.19,278905.0,66.843,66.87,66.834,66.834,278905.0
2023-09-22 11:10:00,74.19,74.2,74.14,74.15,602632.0,66.834,66.843,66.789,66.798,602632.0
2023-09-22 11:15:00,74.15,74.19,74.15,74.18,172754.0,66.798,66.834,66.798,66.825,172754.0
2023-09-22 11:20:00,74.18,74.2,74.17,74.19,189823.0,66.825,66.843,66.816,66.834,189823.0
2023-09-22 11:25:00,74.2,74.24,74.19,74.23,104111.0,66.843,66.879,66.834,66.87,104111.0
2023-09-22 11:30:00,74.24,74.25,74.21,74.21,298690.0,66.879,66.888,66.852,66.852,298690.0
2023-09-22 11:35:00,74.22,74.25,74.21,74.25,137929.0,66.861,66.888,66.852,66.888,137929.0
2023-09-22 11:40:00,74.25,74.25,74.2,74.2,206887.0,66.888,66.888,66.843,66.843,206887.0
2023-09-22 11:45:00,74.21,74.22,74.19,74.2,360737.0,66.852,66.861,66.834,66.843,360737.0
2023-09-22 11:50:00,74.2,74.21,74.17,74.2,610207.0,66.843,66.852,66.816,66.843,610207.0
2023-09-22 11:55:00,74.2,74.21,74.17,74.17,175585.0,66.843,66.852,66.816,66.816,175585.0
2023-09-22 12:00:00,74.17,74.18,74.15,74.17,279682.0,66.816,66.825,66.798,66.816,279682.0
2023-09-22 12:05:00,74.17,74.19,74.15,74.16,206722.0,66.816,66.834,66.798,66.807,206722.0
2023-09-22 12:10:00,74.16,74.19,74.15,74.18,85798.0,66.807,66.834,66.798,66.825,85798.0
2023-09-22 12:15:00,74.18,74.24,74.17,74.23,141150.0,66.825,66.879,66.816,66.87,141150.0
2023-09-22 12:20:00,74.23,74.24,74.18,74.19,747190.0,66.87,66.879,66.825,66.834,747190.0
2023-09-22 12:25:00,74.19,74.19,74.17,74.19,106431.0,66.834,66.834,66.816,66.834,106431.0
2023-09-22 12:30:00,74.19,74.21,74.18,74.21,96439.0,66.834,66.852,66.825,66.852,96439.0
2023-09-22 12:35:00,74.2,74.23,74.2,74.23,76552.0,66.843,66.87,66.843,66.87,76552.0
2023-09-22 12:40:00,74.23,74.24,74.22,74.23,66923.0,66.87,66.879,66.861,66.87,66923.0
2023-09-22 12:45:00,74.23,74.25,74.23,74.24,101999.0,66.87,66.888,66.87,66.879,101999.0
2023-09-22 12:50:00,74.23,74.25,74.23,74.23,98811.0,66.87,66.888,66.87,66.87,98811.0
2023-09-22 12:55:00,74.23,74.25,74.22,74.23,224024.0,66.87,66.888,66.861,66.87,224024.0
2023-09-22 13:00:00,74.23,74.23,74.2,74.22,310627.0,66.87,66.87,66.843,66.861,310627.0
2023-09-22 13:05:00,74.22,74.27,74.21,74.26,304844.0,66.861,66.9061,66.852,66.8971,304844.0
2023-09-22 13:10:00,74.26,74.27,74.23,74.23,394992.0,66.8971,66.9061,66.87,66.87,394992.0
2023-09-22 13:15:00,74.23,74.24,74.22,74.23,372972.0,66.87,66.879,66.861,66.87,372972.0
2023-09-22 13:20:00,74.22,74.22,74.17,74.19,349212.0,66.861,66.861,66.816,66.834,349212.0
2023-09-22 13:25:00,74.19,74.21,74.18,74.2,260341.0,66.834,66.852,66.825,66.843,260341.0
2023-09-22 13:30:00,74.2,74.21,74.16,74.18,329675.0,66.843,66.852,66.807,66.825,329675.0
2023-09-22 13:35:00,74.18,74.2,74.15,74.17,265428.0,66.825,66.843,66.798,66.816,265428.0
2023-09-22 13:40:00,74.17,74.18,74.13,74.15,432463.0,66.816,66.825,66.7799,66.798,432463.0
2023-09-22 13:45:00,74.15,74.17,74.14,74.16,136525.0,66.798,66.816,66.789,66.807,136525.0
2023-09-22 13:50:00,74.15,74.17,74.13,74.15,990717.0,66.798,66.816,66.7799,66.798,990717.0
2023-09-22 13:55:00,74.15,74.16,74.14,74.15,290925.0,66.798,66.807,66.789,66.798,290925.0
2023-09-22 14:00:00,74.15,74.16,74.13,74.14,216082.0,66.798,66.807,66.7799,66.789,216082.0
2023-09-22 14:05:00,74.14,74.15,74.13,74.14,543157.0,66.789,66.798,66.7799,66.789,543157.0
2023-09-22 14:10:00,74.14,74.14,74.08,74.09,341140.0,66.789,66.789,66.7349,66.7439,341140.0
2023-09-22 14:15:00,74.09,74.11,74.07,74.09,345213.0,66.7439,66.7619,66.7259,66.7439,345213.0
2023-09-22 14:20:00,74.09,74.12,74.09,74.11,209132.0,66.7439,66.7709,66.7439,66.7619,209132.0
2023-09-22 14:25:00,74.11,74.13,74.08,74.09,762254.0,66.7619,66.7799,66.7349,66.7439,762254.0
2023-09-22 14:30:00,74.09,74.1,74.07,74.08,288539.0,66.7439,66.7529,66.7259,66.7349,288539.0
2023-09-22 14:35:00,74.08,74.08,74.04,74.06,379167.0,66.7349,66.7349,66.6989,66.7169,379167.0
2023-09-22 14:40:00,74.05,74.06,74.02,74.03,583544.0,66.7079,66.7169,66.6809,66.6899,583544.0
2023-09-22 14:45:00,74.03,74.07,74.02,74.06,834721.0,66.6899,66.7259,66.6809,66.7169,834721.0
2023-09-22 14:50:00,74.06,74.07,74.05,74.06,194964.0,66.7169,66.7259,66.7079,66.7169,194964.0
2023-09-22 14:55:00,74.05,74.08,74.05,74.06,221484.0,66.7079,66.7349,66.7079,66.7169,221484.0
2023-09-22 15:00:00,74.06,74.1,74.05,74.08,237723.0,66.7169,66.7529,66.7079,66.7349,237723.0
2023-09-22 15:05:00,74.08,74.13,74.07,74.13,251219.0,66.7349,66.7799,66.7259,66.7799,251219.0
2023-09-22 15:10:00,74.13,74.14,74.11,74.11,229532.0,66.7799,66.789,66.7619,66.7619,229532.0
2023-09-22 15:15:00,74.11,74.14,74.1,74.1,691745.0,66.7619,66.789,66.7529,66.7529,691745.0
2023-09-22 15:20:00,74.11,74.12,74.09,74.1,326319.0,66.7619,66.7709,66.7439,66.7529,326319.0
2023-09-22 15:25:00,74.09,74.1,74.08,74.09,158141.0,66.7439,66.7529,66.7349,66.7439,158141.0
2023-09-22 15:30:00,74.09,74.1,74.06,74.07,376732.0,66.7439,66.7529,66.7169,66.7259,376732.0
2023-09-22 15:35:00,74.07,74.08,74.05,74.06,178010.0,66.7259,66.7349,66.7079,66.7169,178010.0
2023-09-22 15:40:00,74.06,74.06,74.03,74.05,686082.0,66.7169,66.7169,66.6899,66.7079,686082.0
2023-09-22 15:45:00,74.05,74.06,74.04,74.05,521419.0,66.7079,66.7169,66.6989,66.7079,521419.0
2023-09-22 15:50:00,74.04,74.05,74.01,74.03,779911.0,66.6989,66.7079,66.6718,66.6899,779911.0
2023-09-22 15:55:00,74.03,74.04,74.01,74.02,1595111.0,66.6899,66.6989,66.6718,66.6809,1595111.0
2023-09-25 09:30:00,73.81,73.84,73.73,73.76,1494242.0,66.4917,66.5187,66.4196,66.4466,1494242.0
2023-09-25 09:35:00,73.76,73.83,73.75,73.83,1273009.0,66.4466,66.5097,66.4376,66.5097,1273009.0
2023-09-25 09:40:00,73.83,73.86,73.82,73.82,866683.0,66.5097,66.5367,66.5007,66.5007,866683.0
2023-09-25 09:45:00,73.82,73.85,73.81,73.85,457979.0,66.5007,66.5277,66.4917,66.5277,457979.0
2023-09-25 09:50:00,73.85,73.91,73.84,73.9,409663.0,66.5277,66.5818,66.5187,66.5728,409663.0
2023-09-25 09:55:00,73.9,73.93,73.89,73.91,267166.0,66.5728,66.5998,66.5637,66.5818,267166.0
2023-09-25 10:00:00,73.91,73.92,73.89,73.91,436781.0,66.5818,66.5908,66.5637,66.5818,436781.0
2023-09-25 10:05:00,73.91,73.94,73.9,73.91,510812.0,66.5818,66.6088,66.5728,66.5818,510812.0
2023-09-25 10:10:00,73.91,73.93,73.9,73.91,1003332.0,66.5818,66.5998,66.5728,66.5818,1003332.0
2023-09-25 10:15:00,73.91,73.95,73.88,73.89,875827.0,66.5818,66.6178,66.5547,66.5637,875827.0
2023-09-25 10:20:00,73.89,73.9,73.86,73.87,286593.0,66.5637,66.5728,66.5367,66.5457,286593.0
2023-09-25 10:25:00,73.86,73.88,73.84,73.88,276408.0,66.5367,66.5547,66.5187,66.5547,276408.0
2023-09-25 10:30:00,73.88,73.91,73.85,73.9,205536.0,66.5547,66.5818,66.5277,66.5728,205536.0
2023-09-25 10:35:00,73.9,73.91,73.88,73.9,233054.0,66.5728,66.5818,66.5547,66.5728,233054.0
2023-09-25 10:40:00,73.9,73.92,73.89,73.9,448292.0,66.5728,66.5908,66.5637,66.5728,448292.0
2023-09-25 10:45:00,73.91,73.95,73.9,73.94,657824.0,66.5818,66.6178,66.5728,66.6088,657824.0
2023-09-25 10:50:00,73.94,73.94,73.9,73.9,230925.0,66.6088,66.6088,66.5728,66.5728,230925.0
2023-09-25 10:55:00,73.9,73.91,73.87,73.88,394170.0,66.5728,66.5818,66.5457,66.5547,394170.0
2023-09-25 11:00:00,73.87,73.9,73.87,73.9,119960.0,66.5457,66.5728,66.5457,66.5728,119960.0
2023-09-25 11:05:00,73.9,73.98,73.9,73.98,518369.0,66.5728,66.6448,66.5728,66.6448,518369.0
2023-09-25 11:10:00,73.98,74.0,73.96,73.97,399070.0,66.6448,66.6628,66.6268,66.6358,399070.0
2023-09-25 11:15:00,73.97,74.03,73.96,74.03,469763.0,66.6358,66.6899,66.6268,66.6899,469763.0
2023-09-25 11:20:00,74.02,74.02,73.99,74.01,298093.0,66.6809,66.6809,66.6538,66.6718,298093.0
2023-09-25 11:25:00,74.0,74.0,73.95,73.96,269104.0,66.6628,66.6628,66.6178,66.6268,269104.0
2023-09-25 11:30:00,73.96,73.98,73.95,73.96,244997.0,66.6268,66.6448,66.6178,66.6268,244997.0
2023-09-25 11:35:00,73.95,73.96,73.93,73.93,176015.0,66.6178,66.6268,66.5998,66.5998,176015.0
2023-09-25 11:40:00,73.93,73.97,73.91,73.95,303474.0,66.5998,66.6358,66.5818,66.6178,303474.0
2023-09-25 11:45:00,73.95,73.96,73.91,73.92,88292.0,66.6178,66.6268,66.5818,66.5908,88292.0
2023-09-25 11:50:00,73.92,73.94,73.91,73.92,65274.0,66.5908,66.6088,66.5818,66.5908,65274.0
2023-09-25 11:55:00,73.92,73.92,73.9,73.91,97299.0,66.5908,66.5908,66.5728,66.5818,97299.0
2023-09-25 12:00:00,73.91,73.94,73.91,73.92,122183.0,66.5818,66.6088,66.5818,66.5908,122183.0
2023-09-25 12:05:00,73.93,73.96,73.92,73.94,212383.0,66.5998,66.6268,66.5908,66.6088,212383.0
2023-09-25 12:10:00,73.94,73.95,73.94,73.95,77605.0,66.6088,66.6178,66.6088,66.6178,77605.0
2023-09-25 12:15:00,73.95,73.97,73.94,73.97,265838.0,66.6178,66.6358,66.6088,66.6358,265838.0
2023-09-25 12:20:00,73.97,73.99,73.95,73.98,219061.0,66.6358,66.6538,66.6178,66.6448,219061.0
2023-09-25 12:25:00,73.97,73.99,73.97,73.98,44138.0,66.6358,66.6538,66.6358,66.6448,44138.0
2023-09-25 12:30:00,73.98,73.99,73.98,73.98,230024.0,66.6448,66.6538,66.6448,66.6448,230024.0
2023-09-25 12:35:00,73.98,73.99,73.95,73.95,460001.0,66.6448,66.6538,66.6178,66.6178,460001.0
2023-09-25 12:40:00,73.96,73.97,73.94,73.95,251280.0,66.6268,66.6358,66.6088,66.6178,251280.0
2023-09-25 12:45:00,73.95,73.95,73.93,73.93,224955.0,66.6178,66.6178,66.5998,66.5998,224955.0
2023-09-25 12:50:00,73.93,73.94,73.92,73.94,179608.0,66.5998,66.6088,66.5908,66.6088,179608.0
2023-09-25 12:55:00,73.94,73.95,73.92,73.94,394128.0,66.6088,66.6178,66.5908,66.6088,394128.0
2023-09-25 13:00:00,73.93,73.94,73.92,73.92,186231.0,66.5998,66.6088,66.5908,66.5908,186231.0
2023-09-25 13:05:00,73.92,73.99,73.92,73.98,142245.0,66.5908,66.6538,66.5908,66.6448,142245.0
2023-09-25 13:10:00,73.99,74.01,73.98,73.98,256899.0,66.6538,66.6718,66.6448,66.6448,256899.0
2023-09-25 13:15:00,73.98,73.99,73.95,73.95,178170.0,66.6448,66.6538,66.6178,66.6178,178170.0
2023-09-25 13:20:00,73.95,73.96,73.94,73.96,457749.0,66.6178,66.6268,66.6088,66.6268,457749.0
2023-09-25 13:25:00,73.95,73.97,73.94,73.96,345971.0,66.6178,66.6358,66.6088,66.6268,345971.0
2023-09-25 13:30:00,73.96,73.96,73.94,73.95,171716.0,66.6268,66.6268,66.6088,66.6178,171716.0
2023-09-25 13:35:00,73.95,73.96,73.9,73.92,633589.0,66.6178,66.6268,66.5728,66.5908,633589.0
2023-09-25 13:40:00,73.92,73.92,73.89,73.89,227580.0,66.5908,66.5908,66.5637,66.5637,227580.0
2023-09-25 13:45:00,73.89,73.9,73.85,73.86,383884.0,66.5637,66.5728,66.5277,66.5367,383884.0
2023-09-25 13:50:00,73.86,73.89,73.86,73.88,241526.0,66.5367,66.5637,66.5367,66.5547,241526.0
2023-09-25 13:55:00,73.88,73.91,73.88,73.91,135722.0,66.5547,66.5818,66.5547,66.5818,135722.0
2023-09-25 14:00:00,73.92,73.95,73.91,73.95,89222.0,66.5908,66.6178,66.5818,66.6178,89222.0
2023-09-25 14:05:00,73.94,73.95,73.91,73.93,128259.0,66.6088,66.6178,66.5818,66.5998,128259.0
2023-09-25 14:10:00,73.92,73.92,73.89,73.9,248417.0,66.5908,66.5908,66.5637,66.5728,248417.0
2023-09-25 14:15:00,73.9,73.91,73.89,73.9,162939.0,66.5728,66.5818,66.5637,66.5728,162939.0
2023-09-25 14:20:00,73.9,73.91,73.88,73.88,278226.0,66.5728,66.5818,66.5547,66.5547,278226.0
2023-09-25 14:25:00,73.89,73.91,73.88,73.89,186955.0,66.5637,66.5818,66.5547,66.5637,186955.0
2023-09-25 14:30:00,73.89,73.91,73.89,73.91,185605.0,66.5637,66.5818,66.5637,66.5818,185605.0
2023-09-25 14:35:00,73.91,73.93,73.9,73.91,214636.0,66.5818,66.5998,66.5728,66.5818,214636.0
2023-09-25 14:40:00,73.91,73.92,73.89,73.89,247311.0,66.5818,66.5908,66.5637,66.5637,247311.0
2023-09-25 14:45:00,73.9,73.9,73.88,73.89,46430.0,66.5728,66.5728,66.5547,66.5637,46430.0
2023-09-25 14:50:00,73.89,73.91,73.88,73.89,104521.0,66.5637,66.5818,66.5547,66.5637,104521.0
2023-09-25 14:55:00,73.88,73.89,73.87,73.87,196527.0,66.5547,66.5637,66.5457,66.5457,196527.0
2023-09-25 15:00:00,73.88,73.89,73.83,73.86,977324.0,66.5547,66.5637,66.5097,66.5367,977324.0
2023-09-25 15:05:00,73.86,73.87,73.85,73.87,297412.0,66.5367,66.5457,66.5277,66.5457,297412.0
2023-09-25 15:10:00,73.86,73.89,73.85,73.89,505352.0,66.5367,66.5637,66.5277,66.5637,505352.0
2023-09-25 15:15:00,73.89,73.94,73.88,73.94,716799.0,66.5637,66.6088,66.5547,66.6088,716799.0
2023-09-25 15:20:00,73.93,73.93,73.9,73.91,229456.0,66.5998,66.5998,66.5728,66.5818,229456.0
2023-09-25 15:25:00,73.9,73.91,73.88,73.89,293027.0,66.5728,66.5818,66.5547,66.5637,293027.0
2023-09-25 15:30:00,73.9,73.91,73.89,73.91,262859.0,66.5728,66.5818,66.5637,66.5818,262859.0
2023-09-25 15:35:00,73.91,73.92,73.89,73.92,233111.0,66.5818,66.5908,66.5637,66.5908,233111.0
2023-09-25 15:40:00,73.92,73.92,73.89,73.9,166703.0,66.5908,66.5908,66.5637,66.5728,166703.0
2023-09-25 15:45:00,73.89,73.92,73.89,73.91,278698.0,66.5637,66.5908,66.5637,66.5818,278698.0
2023-09-25 15:50:00,73.91,73.93,73.89,73.9,466643.0,66.5818,66.5998,66.5637,66.5728,466643.0
2023-09-25 15:55:00,73.9,73.94,73.89,73.92,1157934.0,66.5728,66.6088,66.5637,66.5908,1157934.0
2023-09-26 09:30:00,73.84,73.86,73.81,73.84,276256.0,66.5187,66.5367,66.4917,66.5187,276256.0
2023-09-26 09:35:00,73.84,73.88,73.83,73.88,1174980.0,66.5187,66.5547,66.5097,66.5547,1174980.0
2023-09-26 09:40:00,73.88,73.89,73.85,73.88,490631.0,66.5547,66.5637,66.5277,66.5547,490631.0
2023-09-26 09:45:00,73.89,73.89,73.85,73.86,330647.0,66.5637,66.5637,66.5277,66.5367,330647.0
2023-09-26 09:50:00,73.85,73.86,73.82,73.84,906580.0,66.5277,66.5367,66.5007,66.5187,906580.0
2023-09-26 09:55:00,73.83,73.84,73.78,73.8,350151.0,66.5097,66.5187,66.4647,66.4827,350151.0
2023-09-26 10:00:00,73.81,73.84,73.8,73.8,911922.0,66.4917,66.5187,66.4827,66.4827,911922.0
2023-09-26 10:05:00,73.8,73.82,73.79,73.8,444005.0,66.4827,66.5007,66.4737,66.4827,444005.0
2023-09-26 10:10:00,73.81,73.81,73.75,73.76,534327.0,66.4917,66.4917,66.4376,66.4466,534327.0
2023-09-26 10:15:00,73.76,73.77,73.74,73.75,503251.0,66.4466,66.4556,66.4286,66.4376,503251.0
2023-09-26 10:20:00,73.75,73.8,73.74,73.78,459237.0,66.4376,66.4827,66.4286,66.4647,459237.0
2023-09-26 10:25:00,73.77,73.79,73.73,73.78,652005.0,66.4556,66.4737,66.4196,66.4647,652005.0
2023-09-26 10:30:00,73.78,73.79,73.75,73.78,452585.0,66.4647,66.4737,66.4376,66.4647,452585.0
2023-09-26 10:35:00,73.78,73.81,73.77,73.8,368704.0,66.4647,66.4917,66.4556,66.4827,368704.0
2023-09-26 10:40:00,73.79,73.81,73.78,73.8,135365.0,66.4737,66.4917,66.4647,66.4827,135365.0
2023-09-26 10:45:00,73.8,73.82,73.76,73.77,484588.0,66.4827,66.5007,66.4466,66.4556,484588.0
2023-09-26 10:50:00,73.76,73.77,73.74,73.77,499491.0,66.4466,66.4556,66.4286,66.4556,499491.0
2023-09-26 10:55:00,73.76,73.78,73.75,73.78,177909.0,66.4466,66.4647,66.4376,66.4647,177909.0
2023-09-26 11:00:00,73.78,73.79,73.75,73.76,171738.0,66.4647,66.4737,66.4376,66.4466,171738.0
2023-09-26 11:05:00,73.76,73.76,73.72,73.75,252735.0,66.4466,66.4466,66.4106,66.4376,252735.0
2023-09-26 11:10:00,73.74,73.75,73.73,73.74,171202.0,66.4286,66.4376,66.4196,66.4286,171202.0
2023-09-26 11:15:00,73.75,73.76,73.73,73.75,345045.0,66.4376,66.4466,66.4196,66.4376,345045.0
2023-09-26 11:20:00,73.75,73.76,73.72,73.72,162748.0,66.4376,66.4466,66.4106,66.4106,162748.0
2023-09-26 11:25:00,73.72,73.73,73.7,73.7,209994.0,66.4106,66.4196,66.3926,66.3926,209994.0
2023-09-26 11:30:00,73.7,73.76,73.7,73.76,686828.0,66.3926,66.4466,66.3926,66.4466,686828.0
2023-09-26 11:35:00,73.76,73.77,73.74,73.76,132805.0,66.4466,66.4556,66.4286,66.4466,132805.0
2023-09-26 11:40:00,73.77,73.79,73.76,73.77,367749.0,66.4556,66.4737,66.4466,66.4556,367749.0
2023-09-26 11:45:00,73.77,73.77,73.74,73.76,225739.0,66.4556,66.4556,66.4286,66.4466,225739.0
2023-09-26 11:50:00,73.76,73.76,73.73,73.73,173500.0,66.4466,66.4466,66.4196,66.4196,173500.0
2023-09-26 11:55:00,73.73,73.74,73.71,73.73,216665.0,66.4196,66.4286,66.4016,66.4196,216665.0
2023-09-26 12:00:00,73.73,73.74,73.71,73.71,106614.0,66.4196,66.4286,66.4016,66.4016,106614.0
2023-09-26 12:05:00,73.71,73.76,73.7,73.75,1040950.0,66.4016,66.4466,66.3926,66.4376,1040950.0
2023-09-26 12:10:00,73.75,73.78,73.74,73.74,641122.0,66.4376,66.4647,66.4286,66.4286,641122.0
2023-09-26 12:15:00,73.74,73.76,73.74,73.75,141721.0,66.4286,66.4466,66.4286,66.4376,141721.0
2023-09-26 12:20:00,73.75,73.77,73.74,73.77,155044.0,66.4376,66.4556,66.4286,66.4556,155044.0
2023-09-26 12:25:00,73.76,73.77,73.73,73.73,78696.0,66.4466,66.4556,66.4196,66.4196,78696.0
2023-09-26 12:30:00,73.73,73.74,73.71,73.72,317052.0,66.4196,66.4286,66.4016,66.4106,317052.0
2023-09-26 12:35:00,73.72,73.73,73.72,73.73,122837.0,66.4106,66.4196,66.4106,66.4196,122837.0
2023-09-26 12:40:00,73.73,73.76,73.72,73.76,561747.0,66.4196,66.4466,66.4106,66.4466,561747.0
2023-09-26 12:45:00,73.76,73.76,73.75,73.76,63232.0,66.4466,66.4466,66.4376,66.4466,63232.0
2023-09-26 12:50:00,73.76,73.76,73.72,73.72,175265.0,66.4466,66.4466,66.4106,66.4106,175265.0
2023-09-26 12:55:00,73.72,73.73,73.7,73.7,88439.0,66.4106,66.4196,66.3926,66.3926,88439.0
2023-09-26 13:00:00,73.7,73.73,73.7,73.72,218065.0,66.3926,66.4196,66.3926,66.4106,218065.0
2023-09-26 13:05:00,73.72,73.73,73.68,73.73,372180.0,66.4106,66.4196,66.3746,66.4196,372180.0
2023-09-26 13:10:00,73.72,73.73,73.7,73.72,143860.0,66.4106,66.4196,66.3926,66.4106,143860.0
2023-09-26 13:15:00,73.72,73.73,73.67,73.68,168530.0,66.4106,66.4196,66.3656,66.3746,168530.0
2023-09-26 13:20:00,73.67,73.7,73.67,73.69,164166.0,66.3656,66.3926,66.3656,66.3836,164166.0
2023-09-26 13:25:00,73.69,73.69,73.66,73.67,97098.0,66.3836,66.3836,66.3565,66.3656,97098.0
2023-09-26 13:30:00,73.67,73.68,73.66,73.67,186308.0,66.3656,66.3746,66.3565,66.3656,186308.0
2023-09-26 13:35:00,73.67,73.67,73.63,73.64,582933.0,66.3656,66.3656,66.3295,66.3385,582933.0
2023-09-26 13:40:00,73.64,73.65,73.63,73.63,280233.0,66.3385,66.3475,66.3295,66.3295,280233.0
2023-09-26 13:45:00,73.63,73.65,73.62,73.65,393598.0,66.3295,66.3475,66.3205,66.3475,393598.0
2023-09-26 13:50:00,73.65,73.67,73.64,73.66,337431.0,66.3475,66.3656,66.3385,66.3565,337431.0
2023-09-26 13:55:00,73.66,73.68,73.65,73.67,87540.0,66.3565,66.3746,66.3475,66.3656,87540.0
2023-09-26 14:00:00,73.67,73.68,73.63,73.64,307869.0,66.3656,66.3746,66.3295,66.3385,307869.0
2023-09-26 14:05:00,73.63,73.65,73.61,73.62,473606.0,66.3295,66.3475,66.3115,66.3205,473606.0
2023-09-26 14:10:00,73.62,73.63,73.58,73.59,567958.0,66.3205,66.3295,66.2845,66.2935,567958.0
2023-09-26 14:15:00,73.59,73.6,73.55,73.59,939305.0,66.2935,66.3025,66.2575,66.2935,939305.0
2023-09-26 14:20:00,73.59,73.61,73.58,73.61,366805.0,66.2935,66.3115,66.2845,66.3115,366805.0
2023-09-26 14:25:00,73.6,73.61,73.55,73.56,591374.0,66.3025,66.3115,66.2575,66.2665,591374.0
2023-09-26 14:30:00,73.56,73.58,73.55,73.56,318697.0,66.2665,66.2845,66.2575,66.2665,318697.0
2023-09-26 14:35:00,73.56,73.57,73.54,73.55,624348.0,66.2665,66.2755,66.2484,66.2575,624348.0
2023-09-26 14:40:00,73.54,73.56,73.53,73.54,125558.0,66.2484,66.2665,66.2394,66.2484,125558.0
2023-09-26 14:45:00,73.55,73.59,73.54,73.57,298438.0,66.2575,66.2935,66.2484,66.2755,298438.0
2023-09-26 14:50:00,73.57,73.58,73.54,73.55,158743.0,66.2755,66.2845,66.2484,66.2575,158743.0
2023-09-26 14:55:00,73.55,73.57,73.54,73.57,291500.0,66.2575,66.2755,66.2484,66.2755,291500.0
2023-09-26 15:00:00,73.56,73.58,73.55,73.56,436725.0,66.2665,66.2845,66.2575,66.2665,436725.0
2023-09-26 15:05:00,73.56,73.62,73.56,73.62,731672.0,66.2665,66.3205,66.2665,66.3205,731672.0
2023-09-26 15:10:00,73.62,73.64,73.61,73.61,438775.0,66.3205,66.3385,66.3115,66.3115,438775.0
2023-09-26 15:15:00,73.61,73.63,73.58,73.6,368325.0,66.3115,66.3295,66.2845,66.3025,368325.0
2023-09-26 15:20:00,73.6,73.62,73.59,73.59,177153.0,66.3025,66.3205,66.2935,66.2935,177153.0
2023-09-26 15:25:00,73.59,73.6,73.57,73.58,295301.0,66.2935,66.3025,66.2755,66.2845,295301.0
2023-09-26 15:30:00,73.58,73.59,73.57,73.57,859130.0,66.2845,66.2935,66.2755,66.2755,859130.0
2023-09-26 15:35:00,73.57,73.59,73.57,73.59,558697.0,66.2755,66.2935,66.2755,66.2935,558697.0
2023-09-26 15:40:00,73.59,73.63,73.58,73.62,822779.0,66.2935,66.3295,66.2845,66.3205,822779.0
2023-09-26 15:45:00,73.62,73.63,73.6,73.61,573537.0,66.3205,66.3295,66.3025,66.3115,573537.0
2023-09-26 15:50:00,73.61,73.62,73.58,73.59,882425.0,66.3115,66.3205,66.2845,66.2935,882425.0
2023-09-26 15:55:00,73.58,73.63,73.57,73.58,1683286.0,66.2845,66.3295,66.2755,66.2845,1683286.0
2023-09-27 09:30:00,73.79,73.85,73.78,73.79,534520.0,66.4737,66.5277,66.4647,66.4737,534520.0
2023-09-27 09:35:00,73.78,73.79,73.75,73.76,685814.0,66.4647,66.4737,66.4376,66.4466,685814.0
2023-09-27 09:40:00,73.76,73.81,73.73,73.81,630813.0,66.4466,66.4917,66.4196,66.4917,630813.0
2023-09-27 09:45:00,73.81,73.82,73.75,73.76,343926.0,66.4917,66.5007,66.4376,66.4466,343926.0
2023-09-27 09:50:00,73.75,73.78,73.74,73.77,237418.0,66.4376,66.4647,66.4286,66.4556,237418.0
2023-09-27 09:55:00,73.78,73.78,73.74,73.75,327361.0,66.4647,66.4647,66.4286,66.4376,327361.0
2023-09-27 10:00:00,73.75,73.78,73.73,73.75,296936.0,66.4376,66.4647,66.4196,66.4376,296936.0
2023-09-27 10:05:00,73.75,73.76,73.72,73.76,290087.0,66.4376,66.4466,66.4106,66.4466,290087.0
2023-09-27 10:10:00,73.75,73.76,73.71,73.73,928778.0,66.4376,66.4466,66.4016,66.4196,928778.0
2023-09-27 10:15:00,73.73,73.74,73.69,73.71,284500.0,66.4196,66.4286,66.3836,66.4016,284500.0
2023-09-27 10:20:00,73.72,73.76,73.71,73.75,259396.0,66.4106,66.4466,66.4016,66.4376,259396.0
2023-09-27 10:25:00,73.75,73.77,73.74,73.77,149764.0,66.4376,66.4556,66.4286,66.4556,149764.0
2023-09-27 10:30:00,73.76,73.77,73.74,73.76,454746.0,66.4466,66.4556,66.4286,66.4466,454746.0
2023-09-27 10:35:00,73.77,73.77,73.74,73.76,298760.0,66.4556,66.4556,66.4286,66.4466,298760.0
2023-09-27 10:40:00,73.76,73.77,73.74,73.77,486455.0,66.4466,66.4556,66.4286,66.4556,486455.0
2023-09-27 10:45:00,73.76,73.76,73.71,73.73,332911.0,66.4466,66.4466,66.4016,66.4196,332911.0
2023-09-27 10:50:00,73.73,73.74,73.67,73.68,431215.0,66.4196,66.4286,66.3656,66.3746,431215.0
2023-09-27 10:55:00,73.69,73.71,73.67,73.67,457858.0,66.3836,66.4016,66.3656,66.3656,457858.0
2023-09-27 11:00:00,73.67,73.7,73.66,73.67,563228.0,66.3656,66.3926,66.3565,66.3656,563228.0
2023-09-27 11:05:00,73.67,73.7,73.65,73.7,149892.0,66.3656,66.3926,66.3475,66.3926,149892.0
2023-09-27 11:10:00,73.7,73.7,73.66,73.67,245029.0,66.3926,66.3926,66.3565,66.3656,245029.0
2023-09-27 11:15:00,73.67,73.67,73.62,73.64,355647.0,66.3656,66.3656,66.3205,66.3385,355647.0
2023-09-27 11:20:00,73.64,73.67,73.63,73.66,184077.0,66.3385,66.3656,66.3295,66.3565,184077.0
2023-09-27 11:25:00,73.65,73.7,73.65,73.7,260491.0,66.3475,66.3926,66.3475,66.3926,260491.0
2023-09-27 11:30:00,73.7,73.71,73.67,73.68,138694.0,66.3926,66.4016,66.3656,66.3746,138694.0
2023-09-27 11:35:00,73.68,73.69,73.64,73.66,206001.0,66.3746,66.3836,66.3385,66.3565,206001.0
2023-09-27 11:40:00,73.66,73.67,73.62,73.63,198771.0,66.3565,66.3656,66.3205,66.3295,198771.0
2023-09-27 11:45:00,73.62,73.63,73.58,73.61,196505.0,66.3205,66.3295,66.2845,66.3115,196505.0
2023-09-27 11:50:00,73.61,73.61,73.54,73.56,767641.0,66.3115,66.3115,66.2484,66.2665,767641.0
2023-09-27 11:55:00,73.56,73.66,73.55,73.63,3167260.0,66.2665,66.3565,66.2575,66.3295,3167260.0
2023-09-27 12:00:00,73.63,73.63,73.57,73.58,738940.0,66.3295,66.3295,66.2755,66.2845,738940.0
2023-09-27 12:05:00,73.58,73.62,73.56,73.59,545242.0,66.2845,66.3205,66.2665,66.2935,545242.0
2023-09-27 12:10:00,73.6,73.6,73.52,73.53,1088939.0,66.3025,66.3025,66.2304,66.2394,1088939.0
2023-09-27 12:15:00,73.52,73.53,73.5,73.52,2670952.0,66.2304,66.2394,66.2124,66.2304,2670952.0
2023-09-27 12:20:00,73.52,73.53,73.51,73.53,378131.0,66.2304,66.2394,66.2214,66.2394,378131.0
2023-09-27 12:25:00,73.53,73.56,73.52,73.56,638772.0,66.2394,66.2665,66.2304,66.2665,638772.0
2023-09-27 12:30:00,73.56,73.56,73.54,73.55,318131.0,66.2665,66.2665,66.2484,66.2575,318131.0
2023-09-27 12:35:00,73.55,73.56,73.52,73.53,300735.0,66.2575,66.2665,66.2304,66.2394,300735.0
2023-09-27 12:40:00,73.53,73.55,73.52,73.54,546268.0,66.2394,66.2575,66.2304,66.2484,546268.0
2023-09-27 12:45:00,73.55,73.57,73.54,73.55,559099.0,66.2575,66.2755,66.2484,66.2575,559099.0
2023-09-27 12:50:00,73.55,73.55,73.52,73.53,303674.0,66.2575,66.2575,66.2304,66.2394,303674.0
2023-09-27 12:55:00,73.53,73.54,73.48,73.49,625500.0,66.2394,66.2484,66.1944,66.2034,625500.0
2023-09-27 13:00:00,73.49,73.51,73.47,73.51,607909.0,66.2034,66.2214,66.1854,66.2214,607909.0
2023-09-27 13:05:00,73.51,73.51,73.47,73.48,517560.0,66.2214,66.2214,66.1854,66.1944,517560.0
2023-09-27 13:10:00,73.48,73.49,73.42,73.42,370334.0,66.1944,66.2034,66.1403,66.1403,370334.0
2023-09-27 13:15:00,73.42,73.44,73.39,73.41,350275.0,66.1403,66.1584,66.1133,66.1313,350275.0
2023-09-27 13:20:00,73.41,73.41,73.36,73.38,300032.0,66.1313,66.1313,66.0863,66.1043,300032.0
2023-09-27 13:25:00,73.39,73.39,73.35,73.38,413197.0,66.1133,66.1133,66.0773,66.1043,413197.0
2023-09-27 13:30:00,73.38,73.45,73.37,73.44,1289389.0,66.1043,66.1674,66.0953,66.1584,1289389.0
2023-09-27 13:35:00,73.44,73.45,73.42,73.43,235370.0,66.1584,66.1674,66.1403,66.1494,235370.0
2023-09-27 13:40:00,73.42,73.46,73.4,73.46,765652.0,66.1403,66.1764,66.1223,66.1764,765652.0
2023-09-27 13:45:00,73.46,73.47,73.44,73.45,240194.0,66.1764,66.1854,66.1584,66.1674,240194.0
2023-09-27 13:50:00,73.46,73.51,73.45,73.49,554200.0,66.1764,66.2214,66.1674,66.2034,554200.0
2023-09-27 13:55:00,73.48,73.52,73.48,73.52,288445.0,66.1944,66.2304,66.1944,66.2304,288445.0
2023-09-27 14:00:00,73.52,73.52,73.46,73.47,564769.0,66.2304,66.2304,66.1764,66.1854,564769.0
2023-09-27 14:05:00,73.47,73.49,73.45,73.46,330111.0,66.1854,66.2034,66.1674,66.1764,330111.0
2023-09-27 14:10:00,73.47,73.47,73.42,73.44,147586.0,66.1854,66.1854,66.1403,66.1584,147586.0
2023-09-27 14:15:00,73.44,73.49,73.41,73.42,2791842.0,66.1584,66.2034,66.1313,66.1403,2791842.0
2023-09-27 14:20:00,73.42,73.45,73.42,73.43,477027.0,66.1403,66.1674,66.1403,66.1494,477027.0
2023-09-27 14:25:00,73.44,73.48,73.43,73.47,781345.0,66.1584,66.1944,66.1494,66.1854,781345.0
2023-09-27 14:30:00,73.47,73.53,73.47,73.5,786902.0,66.1854,66.2394,66.1854,66.2124,786902.0
2023-09-27 14:35:00,73.5,73.52,73.49,73.52,388207.0,66.2124,66.2304,66.2034,66.2304,388207.0
2023-09-27 14:40:00,73.52,73.54,73.49,73.53,266463.0,66.2304,66.2484,66.2034,66.2394,266463.0
2023-09-27 14:45:00,73.53,73.54,73.5,73.5,410056.0,66.2394,66.2484,66.2124,66.2124,410056.0
2023-09-27 14:50:00,73.51,73.51,73.48,73.5,177797.0,66.2214,66.2214,66.1944,66.2124,177797.0
2023-09-27 14:55:00,73.5,73.53,73.48,73.51,566578.0,66.2124,66.2394,66.1944,66.2214,566578.0
2023-09-27 15:00:00,73.51,73.54,73.49,73.54,276325.0,66.2214,66.2484,66.2034,66.2484,276325.0
2023-09-27 15:05:00,73.54,73.57,73.53,73.56,314017.0,66.2484,66.2755,66.2394,66.2665,314017.0
2023-09-27 15:10:00,73.56,73.6,73.55,73.56,279056.0,66.2665,66.3025,66.2575,66.2665,279056.0
2023-09-27 15:15:00,73.56,73.57,73.53,73.53,473539.0,66.2665,66.2755,66.2394,66.2394,473539.0
2023-09-27 15:20:00,73.53,73.56,73.53,73.54,307008.0,66.2394,66.2665,66.2394,66.2484,307008.0
2023-09-27 15:25:00,73.55,73.56,73.52,73.53,157181.0,66.2575,66.2665,66.2304,66.2394,157181.0
2023-09-27 15:30:00,73.52,73.55,73.5,73.55,288984.0,66.2304,66.2575,66.2124,66.2575,288984.0
2023-09-27 15:35:00,73.54,73.54,73.51,73.52,175204.0,66.2484,66.2484,66.2214,66.2304,175204.0
2023-09-27 15:40:00,73.52,73.52,73.47,73.48,393899.0,66.2304,66.2304,66.1854,66.1944,393899.0
2023-09-27 15:45:00,73.48,73.5,73.47,73.49,268079.0,66.1944,66.2124,66.1854,66.2034,268079.0
2023-09-27 15:50:00,73.5,73.51,73.48,73.5,706114.0,66.2124,66.2214,66.1944,66.2124,706114.0
2023-09-27 15:55:00,73.5,73.5,73.47,73.49,1685580.0,66.2124,66.2124,66.1854,66.2034,1685580.0
2023-09-28 09:30:00,73.35,73.42,73.31,73.42,1823527.0,66.0773,66.1403,66.0413,66.1403,1823527.0
2023-09-28 09:35:00,73.42,73.42,73.33,73.37,638832.0,66.1403,66.1403,66.0593,66.0953,638832.0
2023-09-28 09:40:00,73.37,73.39,73.31,73.34,335115.0,66.0953,66.1133,66.0413,66.0683,335115.0
2023-09-28 09:45:00,73.34,73.37,73.32,73.34,358624.0,66.0683,66.0953,66.0503,66.0683,358624.0
2023-09-28 09:50:00,73.34,73.41,73.34,73.41,355231.0,66.0683,66.1313,66.0683,66.1313,355231.0
2023-09-28 09:55:00,73.41,73.43,73.38,73.42,729647.0,66.1313,66.1494,66.1043,66.1403,729647.0
2023-09-28 10:00:00,73.42,73.56,73.42,73.56,1240852.0,66.1403,66.2665,66.1403,66.2665,1240852.0
2023-09-28 10:05:00,73.56,73.56,73.5,73.55,784297.0,66.2665,66.2665,66.2124,66.2575,784297.0
2023-09-28 10:10:00,73.54,73.55,73.49,73.51,713745.0,66.2484,66.2575,66.2034,66.2214,713745.0
2023-09-28 10:15:00,73.51,73.52,73.46,73.5,659924.0,66.2214,66.2304,66.1764,66.2124,659924.0
2023-09-28 10:20:00,73.5,73.52,73.46,73.48,520354.0,66.2124,66.2304,66.1764,66.1944,520354.0
2023-09-28 10:25:00,73.48,73.48,73.45,73.45,333155.0,66.1944,66.1944,66.1674,66.1674,333155.0
2023-09-28 10:30:00,73.45,73.45,73.39,73.42,145143.0,66.1674,66.1674,66.1133,66.1403,145143.0
2023-09-28 10:35:00,73.42,73.47,73.41,73.45,750368.0,66.1403,66.1854,66.1313,66.1674,750368.0
2023-09-28 10:40:00,73.45,73.49,73.44,73.49,398132.0,66.1674,66.2034,66.1584,66.2034,398132.0
2023-09-28 10:45:00,73.5,73.52,73.48,73.51,498265.0,66.2124,66.2304,66.1944,66.2214,498265.0
2023-09-28 10:50:00,73.51,73.54,73.5,73.53,282502.0,66.2214,66.2484,66.2124,66.2394,282502.0
2023-09-28 10:55:00,73.52,73.54,73.51,73.53,185318.0,66.2304,66.2484,66.2214,66.2394,185318.0
2023-09-28 11:00:00,73.53,73.53,73.49,73.52,310319.0,66.2394,66.2394,66.2034,66.2304,310319.0
2023-09-28 11:05:00,73.51,73.56,73.51,73.56,261341.0,66.2214,66.2665,66.2214,66.2665,261341.0
2023-09-28 11:10:00,73.56,73.59,73.56,73.59,360327.0,66.2665,66.2935,66.2665,66.2935,360327.0
2023-09-28 11:15:00,73.58,73.58,73.54,73.55,263466.0,66.2845,66.2845,66.2484,66.2575,263466.0
2023-09-28 11:20:00,73.55,73.59,73.52,73.59,658951.0,66.2575,66.2935,66.2304,66.2935,658951.0
2023-09-28 11:25:00,73.59,73.62,73.58,73.61,355214.0,66.2935,66.3205,66.2845,66.3115,355214.0
2023-09-28 11:30:00,73.62,73.66,73.6,73.65,161118.0,66.3205,66.3565,66.3025,66.3475,161118.0
2023-09-28 11:35:00,73.65,73.67,73.63,73.66,435321.0,66.3475,66.3656,66.3295,66.3565,435321.0
2023-09-28 11:40:00,73.66,73.7,73.65,73.7,1753767.0,66.3565,66.3926,66.3475,66.3926,1753767.0
2023-09-28 11:45:00,73.69,73.72,73.68,73.72,1614025.0,66.3836,66.4106,66.3746,66.4106,1614025.0
2023-09-28 11:50:00,73.72,73.76,73.71,73.75,2682321.0,66.4106,66.4466,66.4016,66.4376,2682321.0
2023-09-28 11:55:00,73.75,73.76,73.72,73.73,1037118.0,66.4376,66.4466,66.4106,66.4196,1037118.0
2023-09-28 12:00:00,73.73,73.75,73.71,73.72,1285901.0,66.4196,66.4376,66.4016,66.4106,1285901.0
2023-09-28 12:05:00,73.73,73.74,73.71,73.72,615772.0,66.4196,66.4286,66.4016,66.4106,615772.0
2023-09-28 12:10:00,73.72,73.72,73.71,73.72,155703.0,66.4106,66.4106,66.4016,66.4106,155703.0
2023-09-28 12:15:00,73.72,73.74,73.71,73.73,194231.0,66.4106,66.4286,66.4016,66.4196,194231.0
2023-09-28 12:20:00,73.73,73.77,73.72,73.76,648702.0,66.4196,66.4556,66.4106,66.4466,648702.0
2023-09-28 12:25:00,73.76,73.81,73.76,73.8,472538.0,66.4466,66.4917,66.4466,66.4827,472538.0
2023-09-28 12:30:00,73.8,73.81,73.79,73.81,465421.0,66.4827,66.4917,66.4737,66.4917,465421.0
2023-09-28 12:35:00,73.81,73.85,73.81,73.84,328181.0,66.4917,66.5277,66.4917,66.5187,328181.0
2023-09-28 12:40:00,73.84,73.85,73.8,73.81,1418215.0,66.5187,66.5277,66.4827,66.4917,1418215.0
2023-09-28 12:45:00,73.81,73.81,73.77,73.77,650636.0,66.4917,66.4917,66.4556,66.4556,650636.0
2023-09-28 12:50:00,73.78,73.8,73.75,73.76,555403.0,66.4647,66.4827,66.4376,66.4466,555403.0
2023-09-28 12:55:00,73.75,73.78,73.75,73.76,703248.0,66.4376,66.4647,66.4376,66.4466,703248.0
2023-09-28 13:00:00,73.76,73.79,73.75,73.75,1139833.0,66.4466,66.4737,66.4376,66.4376,1139833.0
2023-09-28 13:05:00,73.76,73.82,73.73,73.81,410618.0,66.4466,66.5007,66.4196,66.4917,410618.0
2023-09-28 13:10:00,73.81,73.82,73.79,73.8,326005.0,66.4917,66.5007,66.4737,66.4827,326005.0
2023-09-28 13:15:00,73.79,73.8,73.78,73.8,367852.0,66.4737,66.4827,66.4647,66.4827,367852.0
2023-09-28 13:20:00,73.79,73.82,73.78,73.81,738469.0,66.4737,66.5007,66.4647,66.4917,738469.0
2023-09-28 13:25:00,73.81,73.81,73.76,73.77,494660.0,66.4917,66.4917,66.4466,66.4556,494660.0
2023-09-28 13:30:00,73.77,73.77,73.73,73.73,581106.0,66.4556,66.4556,66.4196,66.4196,581106.0
2023-09-28 13:35:00,73.73,73.77,73.73,73.76,293764.0,66.4196,66.4556,66.4196,66.4466,293764.0
2023-09-28 13:40:00,73.76,73.76,73.72,73.73,332913.0,66.4466,66.4466,66.4106,66.4196,332913.0
2023-09-28 13:45:00,73.73,73.77,73.73,73.76,127023.0,66.4196,66.4556,66.4196,66.4466,127023.0
2023-09-28 13:50:00,73.76,73.76,73.73,73.76,237873.0,66.4466,66.4466,66.4196,66.4466,237873.0
2023-09-28 13:55:00,73.75,73.76,73.73,73.75,188190.0,66.4376,66.4466,66.4196,66.4376,188190.0
2023-09-28 14:00:00,73.75,73.78,73.74,73.78,167467.0,66.4376,66.4647,66.4286,66.4647,167467.0
2023-09-28 14:05:00,73.78,73.8,73.76,73.79,177316.0,66.4647,66.4827,66.4466,66.4737,177316.0
2023-09-28 14:10:00,73.79,73.81,73.78,73.81,316093.0,66.4737,66.4917,66.4647,66.4917,316093.0
2023-09-28 14:15:00,73.8,73.82,73.8,73.81,201624.0,66.4827,66.5007,66.4827,66.4917,201624.0
2023-09-28 14:20:00,73.81,73.83,73.8,73.81,89454.0,66.4917,66.5097,66.4827,66.4917,89454.0
2023-09-28 14:25:00,73.81,73.83,73.8,73.81,222970.0,66.4917,66.5097,66.4827,66.4917,222970.0
2023-09-28 14:30:00,73.81,73.83,73.78,73.78,171980.0,66.4917,66.5097,66.4647,66.4647,171980.0
2023-09-28 14:35:00,73.78,73.79,73.75,73.78,180816.0,66.4647,66.4737,66.4376,66.4647,180816.0
2023-09-28 14:40:00,73.78,73.81,73.77,73.79,100382.0,66.4647,66.4917,66.4556,66.4737,100382.0
2023-09-28 14:45:00,73.79,73.81,73.76,73.77,186269.0,66.4737,66.4917,66.4466,66.4556,186269.0
2023-09-28 14:50:00,73.77,73.79,73.76,73.78,287894.0,66.4556,66.4737,66.4466,66.4647,287894.0
2023-09-28 14:55:00,73.78,73.8,73.77,73.8,223784.0,66.4647,66.4827,66.4556,66.4827,223784.0
2023-09-28 15:00:00,73.8,73.82,73.8,73.81,384631.0,66.4827,66.5007,66.4827,66.4917,384631.0
2023-09-28 15:05:00,73.81,73.82,73.79,73.8,198227.0,66.4917,66.5007,66.4737,66.4827,198227.0
2023-09-28 15:10:00,73.8,73.83,73.8,73.82,220777.0,66.4827,66.5097,66.4827,66.5007,220777.0
2023-09-28 15:15:00,73.82,73.85,73.82,73.84,204959.0,66.5007,66.5277,66.5007,66.5187,204959.0
2023-09-28 15:20:00,73.84,73.85,73.82,73.84,104898.0,66.5187,66.5277,66.5007,66.5187,104898.0
2023-09-28 15:25:00,73.84,73.86,73.83,73.86,342860.0,66.5187,66.5367,66.5097,66.5367,342860.0
2023-09-28 15:30:00,73.86,73.86,73.82,73.83,860136.0,66.5367,66.5367,66.5007,66.5097,860136.0
2023-09-28 15:35:00,73.83,73.83,73.77,73.78,620357.0,66.5097,66.5097,66.4556,66.4647,620357.0
2023-09-28 15:40:00,73.78,73.81,73.78,73.81,343052.0,66.4647,66.4917,66.4647,66.4917,343052.0
2023-09-28 15:45:00,73.81,73.82,73.8,73.81,464264.0,66.4917,66.5007,66.4827,66.4917,464264.0
2023-09-28 15:50:00,73.81,73.83,73.8,73.83,431697.0,66.4917,66.5097,66.4827,66.5097,431697.0
2023-09-28 15:55:00,73.83,73.86,73.82,73.83,1649427.0,66.5097,66.5367,66.5007,66.5097,1649427.0
2023-09-29 09:30:00,74.14,74.21,74.06,74.17,1351124.0,66.789,66.852,66.7169,66.816,1351124.0
2023-09-29 09:35:00,74.17,74.18,74.09,74.11,1235723.0,66.816,66.825,66.7439,66.7619,1235723.0
2023-09-29 09:40:00,74.12,74.12,74.03,74.05,2277553.0,66.7709,66.7709,66.6899,66.7079,2277553.0
2023-09-29 09:45:00,74.06,74.1,74.03,74.08,1144793.0,66.7169,66.7529,66.6899,66.7349,1144793.0
2023-09-29 09:50:00,74.08,74.11,74.06,74.11,511213.0,66.7349,66.7619,66.7169,66.7619,511213.0
2023-09-29 09:55:00,74.11,74.18,74.09,74.17,1001332.0,66.7619,66.825,66.7439,66.816,1001332.0
2023-09-29 10:00:00,74.18,74.2,74.15,74.16,465893.0,66.825,66.843,66.798,66.807,465893.0
2023-09-29 10:05:00,74.16,74.16,74.11,74.12,223351.0,66.807,66.807,66.7619,66.7709,223351.0
2023-09-29 10:10:00,74.12,74.13,74.07,74.1,787199.0,66.7709,66.7799,66.7259,66.7529,787199.0
2023-09-29 10:15:00,74.1,74.11,74.08,74.1,300337.0,66.7529,66.7619,66.7349,66.7529,300337.0
2023-09-29 10:20:00,74.1,74.11,74.06,74.06,252124.0,66.7529,66.7619,66.7169,66.7169,252124.0
2023-09-29 10:25:00,74.07,74.11,74.06,74.09,199569.0,66.7259,66.7619,66.7169,66.7439,199569.0
2023-09-29 10:30:00,74.09,74.12,74.08,74.1,332730.0,66.7439,66.7709,66.7349,66.7529,332730.0
2023-09-29 10:35:00,74.11,74.11,74.06,74.06,870894.0,66.7619,66.7619,66.7169,66.7169,870894.0
2023-09-29 10:40:00,74.07,74.08,74.05,74.07,237122.0,66.7259,66.7349,66.7079,66.7259,237122.0
2023-09-29 10:45:00,74.08,74.12,74.07,74.11,1144378.0,66.7349,66.7709,66.7259,66.7619,1144378.0
2023-09-29 10:50:00,74.11,74.12,74.09,74.11,506912.0,66.7619,66.7709,66.7439,66.7619,506912.0
2023-09-29 10:55:00,74.12,74.12,74.05,74.06,261811.0,66.7709,66.7709,66.7079,66.7169,261811.0
2023-09-29 11:00:00,74.06,74.07,74.01,74.02,493708.0,66.7169,66.7259,66.6718,66.6809,493708.0
2023-09-29 11:05:00,74.02,74.04,74.0,74.03,763039.0,66.6809,66.6989,66.6628,66.6899,763039.0
2023-09-29 11:10:00,74.03,74.06,74.03,74.04,711243.0,66.6899,66.7169,66.6899,66.6989,711243.0
2023-09-29 11:15:00,74.04,74.07,74.03,74.06,436793.0,66.6989,66.7259,66.6899,66.7169,436793.0
2023-09-29 11:20:00,74.05,74.11,74.04,74.09,492607.0,66.7079,66.7619,66.6989,66.7439,492607.0
2023-09-29 11:25:00,74.09,74.09,74.03,74.04,378025.0,66.7439,66.7439,66.6899,66.6989,378025.0
2023-09-29 11:30:00,74.04,74.04,74.01,74.02,630655.0,66.6989,66.6989,66.6718,66.6809,630655.0
2023-09-29 11:35:00,74.02,74.02,73.97,73.99,366433.0,66.6809,66.6809,66.6358,66.6538,366433.0
2023-09-29 11:40:00,73.99,74.01,73.96,73.98,518998.0,66.6538,66.6718,66.6268,66.6448,518998.0
2023-09-29 11:45:00,73.98,73.99,73.96,73.98,194693.0,66.6448,66.6538,66.6268,66.6448,194693.0
2023-09-29 11:50:00,73.97,73.98,73.92,73.94,345085.0,66.6358,66.6448,66.5908,66.6088,345085.0
2023-09-29 11:55:00,73.95,73.97,73.94,73.96,491336.0,66.6178,66.6358,66.6088,66.6268,491336.0
2023-09-29 12:00:00,73.97,73.98,73.94,73.96,442326.0,66.6358,66.6448,66.6088,66.6268,442326.0
2023-09-29 12:05:00,73.96,73.99,73.96,73.98,268842.0,66.6268,66.6538,66.6268,66.6448,268842.0
2023-09-29 12:10:00,73.98,74.0,73.93,73.95,367506.0,66.6448,66.6628,66.5998,66.6178,367506.0
2023-09-29 12:15:00,73.94,73.96,73.94,73.96,151825.0,66.6088,66.6268,66.6088,66.6268,151825.0
2023-09-29 12:20:00,73.96,74.01,73.95,74.0,606086.0,66.6268,66.6718,66.6178,66.6628,606086.0
2023-09-29 12:25:00,73.99,74.02,73.99,73.99,93374.0,66.6538,66.6809,66.6538,66.6538,93374.0
2023-09-29 12:30:00,73.99,74.0,73.98,73.99,207711.0,66.6538,66.6628,66.6448,66.6538,207711.0
2023-09-29 12:35:00,73.99,74.01,73.98,73.98,84397.0,66.6538,66.6718,66.6448,66.6448,84397.0
2023-09-29 12:40:00,73.98,74.02,73.98,74.0,462284.0,66.6448,66.6809,66.6448,66.6628,462284.0
2023-09-29 12:45:00,74.01,74.03,73.97,73.98,508661.0,66.6718,66.6899,66.6358,66.6448,508661.0
2023-09-29 12:50:00,73.98,73.98,73.94,73.95,197493.0,66.6448,66.6448,66.6088,66.6178,197493.0
2023-09-29 12:55:00,73.96,73.97,73.94,73.95,130823.0,66.6268,66.6358,66.6088,66.6178,130823.0
2023-09-29 13:00:00,73.95,73.95,73.9,73.92,451042.0,66.6178,66.6178,66.5728,66.5908,451042.0
2023-09-29 13:05:00,73.92,73.92,73.87,73.88,683887.0,66.5908,66.5908,66.5457,66.5547,683887.0
2023-09-29 13:10:00,73.88,73.88,73.83,73.85,907611.0,66.5547,66.5547,66.5097,66.5277,907611.0
2023-09-29 13:15:00,73.85,73.86,73.83,73.84,564160.0,66.5277,66.5367,66.5097,66.5187,564160.0
2023-09-29 13:20:00,73.84,73.87,73.83,73.87,472911.0,66.5187,66.5457,66.5097,66.5457,472911.0
2023-09-29 13:25:00,73.86,73.9,73.86,73.89,223832.0,66.5367,66.5728,66.5367,66.5637,223832.0
2023-09-29 13:30:00,73.9,73.9,73.87,73.88,299327.0,66.5728,66.5728,66.5457,66.5547,299327.0
2023-09-29 13:35:00,73.88,73.89,73.86,73.88,388815.0,66.5547,66.5637,66.5367,66.5547,388815.0
2023-09-29 13:40:00,73.88,73.89,73.87,73.88,206392.0,66.5547,66.5637,66.5457,66.5547,206392.0
2023-09-29 13:45:00,73.88,73.89,73.83,73.83,399610.0,66.5547,66.5637,66.5097,66.5097,399610.0
2023-09-29 13:50:00,73.84,73.87,73.82,73.84,341618.0,66.5187,66.5457,66.5007,66.5187,341618.0
2023-09-29 13:55:00,73.84,73.86,73.8,73.81,210510.0,66.5187,66.5367,66.4827,66.4917,210510.0
2023-09-29 14:00:00,73.81,73.86,73.81,73.86,269277.0,66.4917,66.5367,66.4917,66.5367,269277.0
2023-09-29 14:05:00,73.86,73.87,73.84,73.86,320213.0,66.5367,66.5457,66.5187,66.5367,320213.0
2023-09-29 14:10:00,73.86,73.89,73.85,73.86,705797.0,66.5367,66.5637,66.5277,66.5367,705797.0
2023-09-29 14:15:00,73.87,73.87,73.81,73.81,431434.0,66.5457,66.5457,66.4917,66.4917,431434.0
2023-09-29 14:20:00,73.81,73.84,73.8,73.83,299611.0,66.4917,66.5187,66.4827,66.5097,299611.0
2023-09-29 14:25:00,73.83,73.84,73.77,73.78,609404.0,66.5097,66.5187,66.4556,66.4647,609404.0
2023-09-29 14:30:00,73.78,73.81,73.76,73.81,622948.0,66.4647,66.4917,66.4466,66.4917,622948.0
2023-09-29 14:35:00,73.8,73.81,73.78,73.8,225908.0,66.4827,66.4917,66.4647,66.4827,225908.0
2023-09-29 14:40:00,73.8,73.86,73.79,73.84,502145.0,66.4827,66.5367,66.4737,66.5187,502145.0
2023-09-29 14:45:00,73.84,73.85,73.83,73.84,221871.0,66.5187,66.5277,66.5097,66.5187,221871.0
2023-09-29 14:50:00,73.84,73.84,73.82,73.83,55697.0,66.5187,66.5187,66.5007,66.5097,55697.0
2023-09-29 14:55:00,73.83,73.88,73.83,73.85,241665.0,66.5097,66.5547,66.5097,66.5277,241665.0
2023-09-29 15:00:00,73.86,73.89,73.82,73.84,613322.0,66.5367,66.5637,66.5007,66.5187,613322.0
2023-09-29 15:05:00,73.84,73.88,73.83,73.84,277914.0,66.5187,66.5547,66.5097,66.5187,277914.0
2023-09-29 15:10:00,73.84,73.89,73.82,73.86,256345.0,66.5187,66.5637,66.5007,66.5367,256345.0
2023-09-29 15:15:00,73.87,73.88,73.84,73.86,254405.0,66.5457,66.5547,66.5187,66.5367,254405.0
2023-09-29 15:20:00,73.85,73.85,73.83,73.83,157915.0,66.5277,66.5277,66.5097,66.5097,157915.0
2023-09-29 15:25:00,73.83,73.86,73.81,73.85,331492.0,66.5097,66.5367,66.4917,66.5277,331492.0
2023-09-29 15:30:00,73.84,73.88,73.84,73.86,1148941.0,66.5187,66.5547,66.5187,66.5367,1148941.0
2023-09-29 15:35:00,73.85,73.86,73.83,73.83,338178.0,66.5277,66.5367,66.5097,66.5097,338178.0
2023-09-29 15:40:00,73.84,73.87,73.81,73.83,966985.0,66.5187,66.5457,66.4917,66.5097,966985.0
2023-09-29 15:45:00,73.82,73.86,73.82,73.85,505276.0,66.5007,66.5367,66.5007,66.5277,505276.0
2023-09-29 15:50:00,73.85,73.87,73.77,73.79,1166459.0,66.5277,66.5457,66.4556,66.4737,1166459.0
2023-09-29 15:55:00,73.78,73.8,73.71,73.73,2096156.0,66.4647,66.4827,66.4016,66.4196,2096156.0
2023-10-02 09:30:00,73.1,73.21,73.1,73.15,1740587.0,66.2001,66.2997,66.2001,66.2453,1740587.0
2023-10-02 09:35:00,73.15,73.22,73.13,73.2,1145040.0,66.2453,66.3087,66.2272,66.2906,1145040.0
2023-10-02 09:40:00,73.2,73.21,73.16,73.19,489093.0,66.2906,66.2997,66.2544,66.2816,489093.0
2023-10-02 09:45:00,73.19,73.24,73.11,73.12,2918440.0,66.2816,66.3268,66.2091,66.2182,2918440.0
2023-10-02 09:50:00,73.12,73.13,73.09,73.13,691675.0,66.2182,66.2272,66.191,66.2272,691675.0
2023-10-02 09:55:00,73.13,73.14,73.09,73.09,282741.0,66.2272,66.2363,66.191,66.191,282741.0
2023-10-02 10:00:00,73.09,73.19,73.03,73.17,999041.0,66.191,66.2816,66.1367,66.2635,999041.0
2023-10-02 10:05:00,73.17,73.18,73.1,73.11,375075.0,66.2635,66.2725,66.2001,66.2091,375075.0
2023-10-02 10:10:00,73.11,73.12,73.06,73.06,1008618.0,66.2091,66.2182,66.1638,66.1638,1008618.0
2023-10-02 10:15:00,73.06,73.12,73.06,73.08,459622.0,66.1638,66.2182,66.1638,66.1819,459622.0
2023-10-02 10:20:00,73.08,73.09,73.04,73.09,501638.0,66.1819,66.191,66.1457,66.191,501638.0
2023-10-02 10:25:00,73.09,73.15,73.07,73.08,510121.0,66.191,66.2453,66.1729,66.1819,510121.0
2023-10-02 10:30:00,73.08,73.11,73.05,73.09,487027.0,66.1819,66.2091,66.1548,66.191,487027.0
2023-10-02 10:35:00,73.09,73.09,73.05,73.07,729891.0,66.191,66.191,66.1548,66.1729,729891.0
2023-10-02 10:40:00,73.06,73.08,73.02,73.06,503314.0,66.1638,66.1819,66.1276,66.1638,503314.0
2023-10-02 10:45:00,73.06,73.08,73.04,73.05,559940.0,66.1638,66.1819,66.1457,66.1548,559940.0
2023-10-02 10:50:00,73.05,73.07,73.03,73.03,335932.0,66.1548,66.1729,66.1367,66.1367,335932.0
2023-10-02 10:55:00,73.03,73.05,73.02,73.04,424961.0,66.1367,66.1548,66.1276,66.1457,424961.0
2023-10-02 11:00:00,73.04,73.06,73.01,73.02,3228940.0,66.1457,66.1638,66.1186,66.1276,3228940.0
2023-10-02 11:05:00,73.02,73.03,72.98,73.0,398740.0,66.1276,66.1367,66.0914,66.1095,398740.0
2023-10-02 11:10:00,73.0,73.02,72.97,73.02,1065277.0,66.1095,66.1276,66.0823,66.1276,1065277.0
2023-10-02 11:15:00,73.02,73.06,72.99,73.06,1445726.0,66.1276,66.1638,66.1004,66.1638,1445726.0
2023-10-02 11:20:00,73.06,73.11,73.05,73.09,664231.0,66.1638,66.2091,66.1548,66.191,664231.0
2023-10-02 11:25:00,73.09,73.11,73.08,73.09,256530.0,66.191,66.2091,66.1819,66.191,256530.0
2023-10-02 11:30:00,73.1,73.11,73.07,73.1,700074.0,66.2001,66.2091,66.1729,66.2001,700074.0
2023-10-02 11:35:00,73.1,73.11,73.05,73.07,785513.0,66.2001,66.2091,66.1548,66.1729,785513.0
2023-10-02 11:40:00,73.07,73.08,73.04,73.05,514385.0,66.1729,66.1819,66.1457,66.1548,514385.0
2023-10-02 11:45:00,73.04,73.06,73.01,73.02,983359.0,66.1457,66.1638,66.1186,66.1276,983359.0
2023-10-02 11:50:00,73.02,73.04,72.99,73.0,1315983.0,66.1276,66.1457,66.1004,66.1095,1315983.0
2023-10-02 11:55:00,72.99,73.01,72.97,73.01,305664.0,66.1004,66.1186,66.0823,66.1186,305664.0
2023-10-02 12:00:00,73.0,73.03,72.97,72.99,797946.0,66.1095,66.1367,66.0823,66.1004,797946.0
2023-10-02 12:05:00,72.99,72.99,72.93,72.94,1162226.0,66.1004,66.1004,66.0461,66.0552,1162226.0
2023-10-02 12:10:00,72.94,72.98,72.9,72.97,4189404.0,66.0552,66.0914,66.0189,66.0823,4189404.0
2023-10-02 12:15:00,72.97,72.98,72.94,72.95,853757.0,66.0823,66.0914,66.0552,66.0642,853757.0
2023-10-02 12:20:00,72.95,72.96,72.94,72.95,368114.0,66.0642,66.0733,66.0552,66.0642,368114.0
2023-10-02 12:25:00,72.96,72.97,72.93,72.95,1219774.0,66.0733,66.0823,66.0461,66.0642,1219774.0
2023-10-02 12:30:00,72.95,72.96,72.94,72.95,336380.0,66.0642,66.0733,66.0552,66.0642,336380.0
2023-10-02 12:35:00,72.95,72.96,72.93,72.95,487667.0,66.0642,66.0733,66.0461,66.0642,487667.0
2023-10-02 12:40:00,72.95,72.96,72.94,72.95,266461.0,66.0642,66.0733,66.0552,66.0642,266461.0
2023-10-02 12:45:00,72.94,72.95,72.88,72.89,822686.0,66.0552,66.0642,66.0008,66.0099,822686.0
2023-10-02 12:50:00,72.89,72.91,72.88,72.89,540540.0,66.0099,66.028,66.0008,66.0099,540540.0
2023-10-02 12:55:00,72.89,72.9,72.86,72.88,358886.0,66.0099,66.0189,65.9827,66.0008,358886.0
2023-10-02 13:00:00,72.87,72.92,72.87,72.89,841297.0,65.9918,66.037,65.9918,66.0099,841297.0
2023-10-02 13:05:00,72.89,72.89,72.86,72.88,703653.0,66.0099,66.0099,65.9827,66.0008,703653.0
2023-10-02 13:10:00,72.88,72.88,72.81,72.81,627515.0,66.0008,66.0008,65.9374,65.9374,627515.0
2023-10-02 13:15:00,72.81,72.91,72.81,72.89,1125464.0,65.9374,66.028,65.9374,66.0099,1125464.0
2023-10-02 13:20:00,72.89,72.91,72.88,72.9,157219.0,66.0099,66.028,66.0008,66.0189,157219.0
2023-10-02 13:25:00,72.9,72.93,72.89,72.92,461757.0,66.0189,66.0461,66.0099,66.037,461757.0
2023-10-02 13:30:00,72.92,72.93,72.87,72.89,1697054.0,66.037,66.0461,65.9918,66.0099,1697054.0
2023-10-02 13:35:00,72.89,72.9,72.88,72.89,191134.0,66.0099,66.0189,66.0008,66.0099,191134.0
2023-10-02 13:40:00,72.89,72.9,72.88,72.89,148869.0,66.0099,66.0189,66.0008,66.0099,148869.0
2023-10-02 13:45:00,72.89,72.89,72.87,72.88,466249.0,66.0099,66.0099,65.9918,66.0008,466249.0
2023-10-02 13:50:00,72.88,72.9,72.87,72.9,265903.0,66.0008,66.0189,65.9918,66.0189,265903.0
2023-10-02 13:55:00,72.9,72.9,72.86,72.87,268036.0,66.0189,66.0189,65.9827,65.9918,268036.0
2023-10-02 14:00:00,72.87,72.88,72.86,72.88,452397.0,65.9918,66.0008,65.9827,66.0008,452397.0
2023-10-02 14:05:00,72.88,72.91,72.87,72.9,378636.0,66.0008,66.028,65.9918,66.0189,378636.0
2023-10-02 14:10:00,72.9,72.96,72.9,72.95,669252.0,66.0189,66.0733,66.0189,66.0642,669252.0
2023-10-02 14:15:00,72.95,72.96,72.9,72.91,438592.0,66.0642,66.0733,66.0189,66.028,438592.0
2023-10-02 14:20:00,72.91,72.91,72.86,72.87,442940.0,66.028,66.028,65.9827,65.9918,442940.0
2023-10-02 14:25:00,72.87,72.89,72.85,72.87,868226.0,65.9918,66.0099,65.9737,65.9918,868226.0
2023-10-02 14:30:00,72.87,72.88,72.85,72.86,416533.0,65.9918,66.0008,65.9737,65.9827,416533.0
2023-10-02 14:35:00,72.86,72.86,72.81,72.82,766951.0,65.9827,65.9827,65.9374,65.9465,766951.0
2023-10-02 14:40:00,72.81,72.84,72.8,72.82,337636.0,65.9374,65.9646,65.9284,65.9465,337636.0
2023-10-02 14:45:00,72.83,72.86,72.82,72.84,453170.0,65.9555,65.9827,65.9465,65.9646,453170.0
2023-10-02 14:50:00,72.84,72.89,72.84,72.87,604699.0,65.9646,66.0099,65.9646,65.9918,604699.0
2023-10-02 14:55:00,72.87,72.87,72.85,72.85,420253.0,65.9918,65.9918,65.9737,65.9737,420253.0
2023-10-02 15:00:00,72.85,72.87,72.84,72.84,481463.0,65.9737,65.9918,65.9646,65.9646,481463.0
2023-10-02 15:05:00,72.85,72.89,72.84,72.88,677312.0,65.9737,66.0099,65.9646,66.0008,677312.0
2023-10-02 15:10:00,72.88,72.89,72.85,72.86,1133271.0,66.0008,66.0099,65.9737,65.9827,1133271.0
2023-10-02 15:15:00,72.86,72.86,72.85,72.86,411170.0,65.9827,65.9827,65.9737,65.9827,411170.0
2023-10-02 15:20:00,72.86,72.9,72.85,72.88,1105661.0,65.9827,66.0189,65.9737,66.0008,1105661.0
2023-10-02 15:25:00,72.88,72.88,72.86,72.87,600978.0,66.0008,66.0008,65.9827,65.9918,600978.0
2023-10-02 15:30:00,72.87,72.9,72.86,72.9,593071.0,65.9918,66.0189,65.9827,66.0189,593071.0
2023-10-02 15:35:00,72.89,72.93,72.89,72.92,552890.0,66.0099,66.0461,66.0099,66.037,552890.0
2023-10-02 15:40:00,72.92,72.94,72.9,72.91,614347.0,66.037,66.0552,66.0189,66.028,614347.0
2023-10-02 15:45:00,72.9,72.93,72.9,72.91,1004319.0,66.0189,66.0461,66.0189,66.028,1004319.0
2023-10-02 15:50:00,72.92,72.92,72.9,72.92,1227865.0,66.037,66.037,66.0189,66.037,1227865.0
2023-10-02 15:55:00,72.92,72.94,72.9,72.91,3035746.0,66.037,66.0552,66.0189,66.028,3035746.0
2023-10-03 09:30:00,72.6,72.66,72.59,72.62,1248624.0,65.7473,65.8016,65.7382,65.7654,1248624.0
2023-10-03 09:35:00,72.62,72.66,72.59,72.65,1316876.0,65.7654,65.8016,65.7382,65.7925,1316876.0
2023-10-03 09:40:00,72.66,72.72,72.64,72.7,951424.0,65.8016,65.8559,65.7835,65.8378,951424.0
2023-10-03 09:45:00,72.7,72.72,72.65,72.72,1643854.0,65.8378,65.8559,65.7925,65.8559,1643854.0
2023-10-03 09:50:00,72.71,72.75,72.71,72.74,495893.0,65.8469,65.8831,65.8469,65.874,495893.0
2023-10-03 09:55:00,72.75,72.77,72.71,72.77,830742.0,65.8831,65.9012,65.8469,65.9012,830742.0
2023-10-03 10:00:00,72.78,72.8,72.61,72.63,3854847.0,65.9103,65.9284,65.7563,65.7744,3854847.0
2023-10-03 10:05:00,72.64,72.64,72.55,72.56,1546687.0,65.7835,65.7835,65.702,65.711,1546687.0
2023-10-03 10:10:00,72.56,72.59,72.49,72.5,1976780.0,65.711,65.7382,65.6476,65.6567,1976780.0
2023-10-03 10:15:00,72.5,72.5,72.39,72.44,1750407.0,65.6567,65.6567,65.5571,65.6024,1750407.0
2023-10-03 10:20:00,72.44,72.51,72.43,72.47,1189073.0,65.6024,65.6657,65.5933,65.6295,1189073.0
2023-10-03 10:25:00,72.47,72.51,72.46,72.47,654905.0,65.6295,65.6657,65.6205,65.6295,654905.0
2023-10-03 10:30:00,72.47,72.52,72.45,72.48,629232.0,65.6295,65.6748,65.6114,65.6386,629232.0
2023-10-03 10:35:00,72.48,72.51,72.4,72.4,926722.0,65.6386,65.6657,65.5661,65.5661,926722.0
2023-10-03 10:40:00,72.4,72.44,72.4,72.43,991167.0,65.5661,65.6024,65.5661,65.5933,991167.0
2023-10-03 10:45:00,72.42,72.44,72.38,72.41,457881.0,65.5842,65.6024,65.548,65.5752,457881.0
2023-10-03 10:50:00,72.41,72.41,72.35,72.39,1009639.0,65.5752,65.5752,65.5209,65.5571,1009639.0
2023-10-03 10:55:00,72.39,72.4,72.35,72.37,664402.0,65.5571,65.5661,65.5209,65.539,664402.0
2023-10-03 11:00:00,72.37,72.39,72.34,72.37,557261.0,65.539,65.5571,65.5118,65.539,557261.0
2023-10-03 11:05:00,72.36,72.4,72.36,72.38,306545.0,65.5299,65.5661,65.5299,65.548,306545.0
2023-10-03 11:10:00,72.38,72.38,72.32,72.34,663333.0,65.548,65.548,65.4937,65.5118,663333.0
2023-10-03 11:15:00,72.33,72.4,72.33,72.4,413966.0,65.5027,65.5661,65.5027,65.5661,413966.0
2023-10-03 11:20:00,72.4,72.44,72.39,72.42,664711.0,65.5661,65.6024,65.5571,65.5842,664711.0
2023-10-03 11:25:00,72.42,72.44,72.4,72.42,511745.0,65.5842,65.6024,65.5661,65.5842,511745.0
2023-10-03 11:30:00,72.42,72.45,72.38,72.39,537281.0,65.5842,65.6114,65.548,65.5571,537281.0
2023-10-03 11:35:00,72.38,72.39,72.34,72.34,1011020.0,65.548,65.5571,65.5118,65.5118,1011020.0
2023-10-03 11:40:00,72.35,72.39,72.34,72.36,370001.0,65.5209,65.5571,65.5118,65.5299,370001.0
2023-10-03 11:45:00,72.36,72.4,72.34,72.36,1006688.0,65.5299,65.5661,65.5118,65.5299,1006688.0
2023-10-03 11:50:00,72.36,72.36,72.33,72.34,885067.0,65.5299,65.5299,65.5027,65.5118,885067.0
2023-10-03 11:55:00,72.33,72.38,72.32,72.36,707973.0,65.5027,65.548,65.4937,65.5299,707973.0
2023-10-03 12:00:00,72.36,72.45,72.36,72.45,1061961.0,65.5299,65.6114,65.5299,65.6114,1061961.0
2023-10-03 12:05:00,72.44,72.48,72.43,72.44,410150.0,65.6024,65.6386,65.5933,65.6024,410150.0
2023-10-03 12:10:00,72.44,72.44,72.38,72.4,1206176.0,65.6024,65.6024,65.548,65.5661,1206176.0
2023-10-03 12:15:00,72.4,72.44,72.38,72.42,499175.0,65.5661,65.6024,65.548,65.5842,499175.0
2023-10-03 12:20:00,72.42,72.43,72.38,72.42,243885.0,65.5842,65.5933,65.548,65.5842,243885.0
2023-10-03 12:25:00,72.41,72.44,72.39,72.42,468943.0,65.5752,65.6024,65.5571,65.5842,468943.0
2023-10-03 12:30:00,72.43,72.44,72.41,72.41,135506.0,65.5933,65.6024,65.5752,65.5752,135506.0
2023-10-03 12:35:00,72.41,72.42,72.39,72.41,1036250.0,65.5752,65.5842,65.5571,65.5752,1036250.0
2023-10-03 12:40:00,72.41,72.42,72.38,72.38,1603859.0,65.5752,65.5842,65.548,65.548,1603859.0
2023-10-03 12:45:00,72.38,72.39,72.36,72.37,556477.0,65.548,65.5571,65.5299,65.539,556477.0
2023-10-03 12:50:00,72.36,72.38,72.35,72.36,358635.0,65.5299,65.548,65.5209,65.5299,358635.0
2023-10-03 12:55:00,72.36,72.39,72.35,72.38,576674.0,65.5299,65.5571,65.5209,65.548,576674.0
2023-10-03 13:00:00,72.38,72.4,72.37,72.37,1205863.0,65.548,65.5661,65.539,65.539,1205863.0
2023-10-03 13:05:00,72.37,72.38,72.33,72.33,561205.0,65.539,65.548,65.5027,65.5027,561205.0
2023-10-03 13:10:00,72.33,72.34,72.29,72.31,565744.0,65.5027,65.5118,65.4665,65.4846,565744.0
2023-10-03 13:15:00,72.31,72.33,72.3,72.31,253026.0,65.4846,65.5027,65.4756,65.4846,253026.0
2023-10-03 13:20:00,72.31,72.34,72.3,72.33,262385.0,65.4846,65.5118,65.4756,65.5027,262385.0
2023-10-03 13:25:00,72.33,72.33,72.3,72.31,88853.0,65.5027,65.5027,65.4756,65.4846,88853.0
2023-10-03 13:30:00,72.31,72.31,72.28,72.28,159174.0,65.4846,65.4846,65.4575,65.4575,159174.0
2023-10-03 13:35:00,72.28,72.29,72.26,72.28,608838.0,65.4575,65.4665,65.4393,65.4575,608838.0
2023-10-03 13:40:00,72.28,72.32,72.27,72.3,486616.0,65.4575,65.4937,65.4484,65.4756,486616.0
2023-10-03 13:45:00,72.3,72.3,72.26,72.27,555928.0,65.4756,65.4756,65.4393,65.4484,555928.0
2023-10-03 13:50:00,72.27,72.27,72.24,72.26,604326.0,65.4484,65.4484,65.4212,65.4393,604326.0
2023-10-03 13:55:00,72.26,72.27,72.22,72.23,417744.0,65.4393,65.4484,65.4031,65.4122,417744.0
2023-10-03 14:00:00,72.22,72.23,72.18,72.19,334628.0,65.4031,65.4122,65.3669,65.376,334628.0
2023-10-03 14:05:00,72.19,72.19,72.12,72.13,949829.0,65.376,65.376,65.3126,65.3216,949829.0
2023-10-03 14:10:00,72.13,72.17,72.12,72.16,488429.0,65.3216,65.3578,65.3126,65.3488,488429.0
2023-10-03 14:15:00,72.16,72.16,72.12,72.14,697094.0,65.3488,65.3488,65.3126,65.3307,697094.0
2023-10-03 14:20:00,72.14,72.19,72.13,72.19,817746.0,65.3307,65.376,65.3216,65.376,817746.0
2023-10-03 14:25:00,72.18,72.2,72.16,72.17,389671.0,65.3669,65.385,65.3488,65.3578,389671.0
2023-10-03 14:30:00,72.17,72.21,72.17,72.2,351403.0,65.3578,65.3941,65.3578,65.385,351403.0
2023-10-03 14:35:00,72.2,72.24,72.19,72.24,516077.0,65.385,65.4212,65.376,65.4212,516077.0
2023-10-03 14:40:00,72.24,72.26,72.22,72.25,448451.0,65.4212,65.4393,65.4031,65.4303,448451.0
2023-10-03 14:45:00,72.25,72.28,72.24,72.27,666501.0,65.4303,65.4575,65.4212,65.4484,666501.0
2023-10-03 14:50:00,72.28,72.28,72.25,72.27,685350.0,65.4575,65.4575,65.4303,65.4484,685350.0
2023-10-03 14:55:00,72.27,72.27,72.22,72.23,693441.0,65.4484,65.4484,65.4031,65.4122,693441.0
2023-10-03 15:00:00,72.23,72.25,72.2,72.22,410740.0,65.4122,65.4303,65.385,65.4031,410740.0
2023-10-03 15:05:00,72.22,72.22,72.18,72.2,358597.0,65.4031,65.4031,65.3669,65.385,358597.0
2023-10-03 15:10:00,72.19,72.21,72.17,72.17,182199.0,65.376,65.3941,65.3578,65.3578,182199.0
2023-10-03 15:15:00,72.17,72.21,72.17,72.2,562030.0,65.3578,65.3941,65.3578,65.385,562030.0
2023-10-03 15:20:00,72.2,72.25,72.2,72.23,465909.0,65.385,65.4303,65.385,65.4122,465909.0
2023-10-03 15:25:00,72.23,72.24,72.2,72.2,145748.0,65.4122,65.4212,65.385,65.385,145748.0
2023-10-03 15:30:00,72.2,72.21,72.17,72.17,540782.0,65.385,65.3941,65.3578,65.3578,540782.0
2023-10-03 15:35:00,72.17,72.2,72.17,72.17,491954.0,65.3578,65.385,65.3578,65.3578,491954.0
2023-10-03 15:40:00,72.17,72.21,72.17,72.19,1143628.0,65.3578,65.3941,65.3578,65.376,1143628.0
2023-10-03 15:45:00,72.19,72.21,72.17,72.2,1118494.0,65.376,65.3941,65.3578,65.385,1118494.0
2023-10-03 15:50:00,72.2,72.22,72.2,72.22,840654.0,65.385,65.4031,65.385,65.4031,840654.0
2023-10-03 15:55:00,72.22,72.22,72.16,72.18,3393182.0,65.4031,65.4031,65.3488,65.3669,3393182.0
2023-10-04 09:30:00,72.32,72.44,72.31,72.32,2474175.0,65.4937,65.6024,65.4846,65.4937,2474175.0
2023-10-04 09:35:00,72.32,72.42,72.3,72.38,3862844.0,65.4937,65.5842,65.4756,65.548,3862844.0
2023-10-04 09:40:00,72.38,72.39,72.26,72.27,1470857.0,65.548,65.5571,65.4393,65.4484,1470857.0
2023-10-04 09:45:00,72.27,72.32,72.25,72.28,3455907.0,65.4484,65.4937,65.4303,65.4575,3455907.0
2023-10-04 09:50:00,72.27,72.3,72.21,72.25,1148808.0,65.4484,65.4756,65.3941,65.4303,1148808.0
2023-10-04 09:55:00,72.25,72.3,72.24,72.28,1674378.0,65.4303,65.4756,65.4212,65.4575,1674378.0
2023-10-04 10:00:00,72.27,72.31,72.19,72.2,1352265.0,65.4484,65.4846,65.376,65.385,1352265.0
2023-10-04 10:05:00,72.2,72.22,72.17,72.2,1024713.0,65.385,65.4031,65.3578,65.385,1024713.0
2023-10-04 10:10:00,72.2,72.24,72.19,72.23,1235058.0,65.385,65.4212,65.376,65.4122,1235058.0
2023-10-04 10:15:00,72.23,72.24,72.18,72.22,1100511.0,65.4122,65.4212,65.3669,65.4031,1100511.0
2023-10-04 10:20:00,72.22,72.23,72.14,72.16,795202.0,65.4031,65.4122,65.3307,65.3488,795202.0
2023-10-04 10:25:00,72.16,72.16,72.12,72.13,1038520.0,65.3488,65.3488,65.3126,65.3216,1038520.0
2023-10-04 10:30:00,72.13,72.2,72.12,72.2,1284859.0,65.3216,65.385,65.3126,65.385,1284859.0
2023-10-04 10:35:00,72.2,72.23,72.19,72.19,869758.0,65.385,65.4122,65.376,65.376,869758.0
2023-10-04 10:40:00,72.19,72.23,72.19,72.22,1751333.0,65.376,65.4122,65.376,65.4031,1751333.0
2023-10-04 10:45:00,72.22,72.24,72.14,72.16,934968.0,65.4031,65.4212,65.3307,65.3488,934968.0
2023-10-04 10:50:00,72.16,72.2,72.15,72.17,478592.0,65.3488,65.385,65.3397,65.3578,478592.0
2023-10-04 10:55:00,72.17,72.19,72.14,72.16,743552.0,65.3578,65.376,65.3307,65.3488,743552.0
2023-10-04 11:00:00,72.16,72.17,72.12,72.16,575728.0,65.3488,65.3578,65.3126,65.3488,575728.0
2023-10-04 11:05:00,72.15,72.2,72.15,72.19,759989.0,65.3397,65.385,65.3397,65.376,759989.0
2023-10-04 11:10:00,72.19,72.23,72.18,72.23,1066599.0,65.376,65.4122,65.3669,65.4122,1066599.0
2023-10-04 11:15:00,72.22,72.27,72.21,72.27,2928696.0,65.4031,65.4484,65.3941,65.4484,2928696.0
2023-10-04 11:20:00,72.27,72.28,72.23,72.25,1064695.0,65.4484,65.4575,65.4122,65.4303,1064695.0
2023-10-04 11:25:00,72.25,72.3,72.25,72.29,2571541.0,65.4303,65.4756,65.4303,65.4665,2571541.0
2023-10-04 11:30:00,72.3,72.32,72.28,72.31,4406649.0,65.4756,65.4937,65.4575,65.4846,4406649.0
2023-10-04 11:35:00,72.3,72.31,72.27,72.27,1441141.0,65.4756,65.4846,65.4484,65.4484,1441141.0
2023-10-04 11:40:00,72.27,72.27,72.23,72.23,1964966.0,65.4484,65.4484,65.4122,65.4122,1964966.0
2023-10-04 11:45:00,72.23,72.32,72.23,72.3,1550375.0,65.4122,65.4937,65.4122,65.4756,1550375.0
2023-10-04 11:50:00,72.3,72.35,72.29,72.31,4368330.0,65.4756,65.5209,65.4665,65.4846,4368330.0
2023-10-04 11:55:00,72.32,72.34,72.3,72.34,3821583.0,65.4937,65.5118,65.4756,65.5118,3821583.0
2023-10-04 12:00:00,72.34,72.36,72.31,72.31,4791514.0,65.5118,65.5299,65.4846,65.4846,4791514.0
2023-10-04 12:05:00,72.31,72.37,72.31,72.36,851164.0,65.4846,65.539,65.4846,65.5299,851164.0
2023-10-04 12:10:00,72.36,72.39,72.33,72.34,1384759.0,65.5299,65.5571,65.5027,65.5118,1384759.0
2023-10-04 12:15:00,72.34,72.37,72.32,72.36,1171245.0,65.5118,65.539,65.4937,65.5299,1171245.0
2023-10-04 12:20:00,72.36,72.39,72.35,72.36,828028.0,65.5299,65.5571,65.5209,65.5299,828028.0
2023-10-04 12:25:00,72.36,72.4,72.35,72.39,370893.0,65.5299,65.5661,65.5209,65.5571,370893.0
2023-10-04 12:30:00,72.39,72.41,72.37,72.4,537087.0,65.5571,65.5752,65.539,65.5661,537087.0
2023-10-04 12:35:00,72.39,72.41,72.39,72.41,896160.0,65.5571,65.5752,65.5571,65.5752,896160.0
2023-10-04 12:40:00,72.41,72.41,72.35,72.36,1258942.0,65.5752,65.5752,65.5209,65.5299,1258942.0
2023-10-04 12:45:00,72.36,72.37,72.34,72.36,1056685.0,65.5299,65.539,65.5118,65.5299,1056685.0
2023-10-04 12:50:00,72.36,72.37,72.34,72.34,817467.0,65.5299,65.539,65.5118,65.5118,817467.0
2023-10-04 12:55:00,72.34,72.36,72.31,72.33,680794.0,65.5118,65.5299,65.4846,65.5027,680794.0
2023-10-04 13:00:00,72.32,72.34,72.3,72.3,736004.0,65.4937,65.5118,65.4756,65.4756,736004.0
2023-10-04 13:05:00,72.3,72.32,72.29,72.31,733503.0,65.4756,65.4937,65.4665,65.4846,733503.0
2023-10-04 13:10:00,72.31,72.32,72.28,72.29,825308.0,65.4846,65.4937,65.4575,65.4665,825308.0
2023-10-04 13:15:00,72.28,72.33,72.28,72.3,1019346.0,65.4575,65.5027,65.4575,65.4756,1019346.0
2023-10-04 13:20:00,72.3,72.32,72.28,72.29,554272.0,65.4756,65.4937,65.4575,65.4665,554272.0
2023-10-04 13:25:00,72.3,72.3,72.2,72.2,944820.0,65.4756,65.4756,65.385,65.385,944820.0
2023-10-04 13:30:00,72.2,72.27,72.2,72.25,606713.0,65.385,65.4484,65.385,65.4303,606713.0
2023-10-04 13:35:00,72.26,72.27,72.25,72.27,765134.0,65.4393,65.4484,65.4303,65.4484,765134.0
2023-10-04 13:40:00,72.26,72.27,72.24,72.27,998947.0,65.4393,65.4484,65.4212,65.4484,998947.0
2023-10-04 13:45:00,72.27,72.28,72.26,72.27,492675.0,65.4484,65.4575,65.4393,65.4484,492675.0
2023-10-04 13:50:00,72.27,72.27,72.23,72.25,794515.0,65.4484,65.4484,65.4122,65.4303,794515.0
2023-10-04 13:55:00,72.24,72.26,72.23,72.23,536260.0,65.4212,65.4393,65.4122,65.4122,536260.0
2023-10-04 14:00:00,72.23,72.24,72.21,72.24,605397.0,65.4122,65.4212,65.3941,65.4212,605397.0
2023-10-04 14:05:00,72.25,72.26,72.22,72.23,681065.0,65.4303,65.4393,65.4031,65.4122,681065.0
2023-10-04 14:10:00,72.23,72.27,72.22,72.27,523854.0,65.4122,65.4484,65.4031,65.4484,523854.0
2023-10-04 14:15:00,72.27,72.3,72.26,72.3,549919.0,65.4484,65.4756,65.4393,65.4756,549919.0
2023-10-04 14:20:00,72.3,72.32,72.26,72.28,1066073.0,65.4756,65.4937,65.4393,65.4575,1066073.0
2023-10-04 14:25:00,72.28,72.33,72.27,72.31,883650.0,65.4575,65.5027,65.4484,65.4846,883650.0
2023-10-04 14:30:00,72.31,72.33,72.29,72.3,449337.0,65.4846,65.5027,65.4665,65.4756,449337.0
2023-10-04 14:35:00,72.29,72.31,72.29,72.3,312961.0,65.4665,65.4846,65.4665,65.4756,312961.0
2023-10-04 14:40:00,72.3,72.33,72.29,72.32,425430.0,65.4756,65.5027,65.4665,65.4937,425430.0
2023-10-04 14:45:00,72.33,72.34,72.31,72.31,311461.0,65.5027,65.5118,65.4846,65.4846,311461.0
2023-10-04 14:50:00,72.31,72.33,72.3,72.31,282367.0,65.4846,65.5027,65.4756,65.4846,282367.0
2023-10-04 14:55:00,72.31,72.35,72.31,72.34,385108.0,65.4846,65.5209,65.4846,65.5118,385108.0
2023-10-04 15:00:00,72.34,72.35,72.32,72.34,744985.0,65.5118,65.5209,65.4937,65.5118,744985.0
2023-10-04 15:05:00,72.34,72.36,72.32,72.36,387523.0,65.5118,65.5299,65.4937,65.5299,387523.0
2023-10-04 15:10:00,72.36,72.4,72.35,72.39,1195271.0,65.5299,65.5661,65.5209,65.5571,1195271.0
2023-10-04 15:15:00,72.4,72.43,72.39,72.42,445697.0,65.5661,65.5933,65.5571,65.5842,445697.0
2023-10-04 15:20:00,72.42,72.44,72.4,72.44,960933.0,65.5842,65.6024,65.5661,65.6024,960933.0
2023-10-04 15:25:00,72.44,72.46,72.43,72.44,1464792.0,65.6024,65.6205,65.5933,65.6024,1464792.0
2023-10-04 15:30:00,72.44,72.46,72.43,72.45,778088.0,65.6024,65.6205,65.5933,65.6114,778088.0
2023-10-04 15:35:00,72.45,72.58,72.45,72.57,1832545.0,65.6114,65.7291,65.6114,65.7201,1832545.0
2023-10-04 15:40:00,72.58,72.61,72.54,72.59,1683816.0,65.7291,65.7563,65.6929,65.7382,1683816.0
2023-10-04 15:45:00,72.58,72.63,72.57,72.59,1345370.0,65.7291,65.7744,65.7201,65.7382,1345370.0
2023-10-04 15:50:00,72.59,72.6,72.58,72.59,1432318.0,65.7382,65.7473,65.7291,65.7382,1432318.0
2023-10-04 15:55:00,72.6,72.61,72.52,72.52,3403358.0,65.7473,65.7563,65.6748,65.6748,3403358.0
2023-10-05 09:30:00,72.47,72.67,72.4,72.65,896934.0,65.6295,65.8106,65.5661,65.7925,896934.0
2023-10-05 09:35:00,72.66,72.68,72.61,72.66,788811.0,65.8016,65.8197,65.7563,65.8016,788811.0
2023-10-05 09:40:00,72.66,72.66,72.6,72.61,699499.0,65.8016,65.8016,65.7473,65.7563,699499.0
2023-10-05 09:45:00,72.61,72.65,72.58,72.63,828329.0,65.7563,65.7925,65.7291,65.7744,828329.0
2023-10-05 09:50:00,72.62,72.64,72.58,72.6,756186.0,65.7654,65.7835,65.7291,65.7473,756186.0
2023-10-05 09:55:00,72.61,72.68,72.6,72.67,634644.0,65.7563,65.8197,65.7473,65.8106,634644.0
2023-10-05 10:00:00,72.67,72.68,72.59,72.62,1203111.0,65.8106,65.8197,65.7382,65.7654,1203111.0
2023-10-05 10:05:00,72.62,72.62,72.57,72.59,932738.0,65.7654,65.7654,65.7201,65.7382,932738.0
2023-10-05 10:10:00,72.58,72.59,72.55,72.58,890656.0,65.7291,65.7382,65.702,65.7291,890656.0
2023-10-05 10:15:00,72.57,72.65,72.56,72.65,1494730.0,65.7201,65.7925,65.711,65.7925,1494730.0
2023-10-05 10:20:00,72.65,72.66,72.59,72.6,1005821.0,65.7925,65.8016,65.7382,65.7473,1005821.0
2023-10-05 10:25:00,72.6,72.66,72.6,72.64,406354.0,65.7473,65.8016,65.7473,65.7835,406354.0
2023-10-05 10:30:00,72.64,72.64,72.59,72.61,375838.0,65.7835,65.7835,65.7382,65.7563,375838.0
2023-10-05 10:35:00,72.61,72.61,72.48,72.48,1365292.0,65.7563,65.7563,65.6386,65.6386,1365292.0
2023-10-05 10:40:00,72.48,72.51,72.46,72.5,629555.0,65.6386,65.6657,65.6205,65.6567,629555.0
2023-10-05 10:45:00,72.5,72.5,72.42,72.49,5295467.0,65.6567,65.6567,65.5842,65.6476,5295467.0
2023-10-05 10:50:00,72.48,72.55,72.47,72.52,885518.0,65.6386,65.702,65.6295,65.6748,885518.0
2023-10-05 10:55:00,72.52,72.54,72.5,72.51,744383.0,65.6748,65.6929,65.6567,65.6657,744383.0
2023-10-05 11:00:00,72.5,72.51,72.46,72.46,652693.0,65.6567,65.6657,65.6205,65.6205,652693.0
2023-10-05 11:05:00,72.46,72.46,72.42,72.45,575422.0,65.6205,65.6205,65.5842,65.6114,575422.0
2023-10-05 11:10:00,72.45,72.48,72.43,72.46,1073229.0,65.6114,65.6386,65.5933,65.6205,1073229.0
2023-10-05 11:15:00,72.46,72.49,72.46,72.46,354070.0,65.6205,65.6476,65.6205,65.6205,354070.0
2023-10-05 11:20:00,72.46,72.52,72.45,72.52,950266.0,65.6205,65.6748,65.6114,65.6748,950266.0
2023-10-05 11:25:00,72.52,72.52,72.45,72.46,567866.0,65.6748,65.6748,65.6114,65.6205,567866.0
2023-10-05 11:30:00,72.45,72.46,72.4,72.41,657734.0,65.6114,65.6205,65.5661,65.5752,657734.0
2023-10-05 11:35:00,72.41,72.43,72.4,72.43,3314876.0,65.5752,65.5933,65.5661,65.5933,3314876.0
2023-10-05 11:40:00,72.42,72.46,72.42,72.45,617072.0,65.5842,65.6205,65.5842,65.6114,617072.0
2023-10-05 11:45:00,72.45,72.48,72.44,72.45,2635994.0,65.6114,65.6386,65.6024,65.6114,2635994.0
2023-10-05 11:50:00,72.45,72.51,72.44,72.5,952048.0,65.6114,65.6657,65.6024,65.6567,952048.0
2023-10-05 11:55:00,72.5,72.5,72.44,72.45,579305.0,65.6567,65.6567,65.6024,65.6114,579305.0
2023-10-05 12:00:00,72.46,72.48,72.44,72.48,146719.0,65.6205,65.6386,65.6024,65.6386,146719.0
2023-10-05 12:05:00,72.48,72.52,72.47,72.51,227889.0,65.6386,65.6748,65.6295,65.6657,227889.0
2023-10-05 12:10:00,72.5,72.55,72.5,72.53,153537.0,65.6567,65.702,65.6567,65.6839,153537.0
2023-10-05 12:15:00,72.53,72.54,72.49,72.51,331382.0,65.6839,65.6929,65.6476,65.6657,331382.0
2023-10-05 12:20:00,72.52,72.54,72.51,72.53,436778.0,65.6748,65.6929,65.6657,65.6839,436778.0
2023-10-05 12:25:00,72.53,72.57,72.53,72.55,151877.0,65.6839,65.7201,65.6839,65.702,151877.0
2023-10-05 12:30:00,72.56,72.58,72.52,72.52,296788.0,65.711,65.7291,65.6748,65.6748,296788.0
2023-10-05 12:35:00,72.52,72.54,72.52,72.53,283633.0,65.6748,65.6929,65.6748,65.6839,283633.0
2023-10-05 12:40:00,72.53,72.53,72.51,72.53,233018.0,65.6839,65.6839,65.6657,65.6839,233018.0
2023-10-05 12:45:00,72.53,72.53,72.5,72.5,96291.0,65.6839,65.6839,65.6567,65.6567,96291.0
2023-10-05 12:50:00,72.51,72.53,72.5,72.51,166405.0,65.6657,65.6839,65.6567,65.6657,166405.0
2023-10-05 12:55:00,72.51,72.54,72.49,72.54,246786.0,65.6657,65.6929,65.6476,65.6929,246786.0
2023-10-05 13:00:00,72.53,72.55,72.5,72.51,486910.0,65.6839,65.702,65.6567,65.6657,486910.0
2023-10-05 13:05:00,72.52,72.52,72.48,72.49,496581.0,65.6748,65.6748,65.6386,65.6476,496581.0
2023-10-05 13:10:00,72.5,72.54,72.49,72.53,434575.0,65.6567,65.6929,65.6476,65.6839,434575.0
2023-10-05 13:15:00,72.53,72.55,72.51,72.52,494647.0,65.6839,65.702,65.6657,65.6748,494647.0
2023-10-05 13:20:00,72.52,72.56,72.51,72.54,508162.0,65.6748,65.711,65.6657,65.6929,508162.0
2023-10-05 13:25:00,72.54,72.55,72.52,72.55,170764.0,65.6929,65.702,65.6748,65.702,170764.0
2023-10-05 13:30:00,72.56,72.56,72.51,72.55,333232.0,65.711,65.711,65.6657,65.702,333232.0
2023-10-05 13:35:00,72.55,72.6,72.55,72.58,697149.0,65.702,65.7473,65.702,65.7291,697149.0
2023-10-05 13:40:00,72.58,72.6,72.57,72.59,106013.0,65.7291,65.7473,65.7201,65.7382,106013.0
2023-10-05 13:45:00,72.59,72.6,72.57,72.58,160348.0,65.7382,65.7473,65.7201,65.7291,160348.0
2023-10-05 13:50:00,72.59,72.59,72.55,72.56,281654.0,65.7382,65.7382,65.702,65.711,281654.0
2023-10-05 13:55:00,72.56,72.58,72.55,72.56,233288.0,65.711,65.7291,65.702,65.711,233288.0
2023-10-05 14:00:00,72.56,72.61,72.56,72.6,413167.0,65.711,65.7563,65.711,65.7473,413167.0
2023-10-05 14:05:00,72.6,72.61,72.57,72.58,551986.0,65.7473,65.7563,65.7201,65.7291,551986.0
2023-10-05 14:10:00,72.57,72.62,72.56,72.61,475217.0,65.7201,65.7654,65.711,65.7563,475217.0
2023-10-05 14:15:00,72.61,72.62,72.59,72.6,148119.0,65.7563,65.7654,65.7382,65.7473,148119.0
2023-10-05 14:20:00,72.6,72.61,72.57,72.58,287308.0,65.7473,65.7563,65.7201,65.7291,287308.0
2023-10-05 14:25:00,72.58,72.6,72.55,72.59,161826.0,65.7291,65.7473,65.702,65.7382,161826.0
2023-10-05 14:30:00,72.59,72.63,72.58,72.62,155720.0,65.7382,65.7744,65.7291,65.7654,155720.0
2023-10-05 14:35:00,72.62,72.64,72.61,72.64,338585.0,65.7654,65.7835,65.7563,65.7835,338585.0
2023-10-05 14:40:00,72.63,72.65,72.62,72.63,932080.0,65.7744,65.7925,65.7654,65.7744,932080.0
2023-10-05 14:45:00,72.63,72.64,72.61,72.62,476165.0,65.7744,65.7835,65.7563,65.7654,476165.0
2023-10-05 14:50:00,72.62,72.62,72.6,72.62,223477.0,65.7654,65.7654,65.7473,65.7654,223477.0
2023-10-05 14:55:00,72.61,72.62,72.57,72.58,408172.0,65.7563,65.7654,65.7201,65.7291,408172.0
2023-10-05 15:00:00,72.58,72.61,72.57,72.59,271838.0,65.7291,65.7563,65.7201,65.7382,271838.0
2023-10-05 15:05:00,72.59,72.6,72.58,72.59,106790.0,65.7382,65.7473,65.7291,65.7382,106790.0
2023-10-05 15:10:00,72.59,72.6,72.55,72.57,398307.0,65.7382,65.7473,65.702,65.7201,398307.0
2023-10-05 15:15:00,72.58,72.6,72.56,72.58,150717.0,65.7291,65.7473,65.711,65.7291,150717.0
2023-10-05 15:20:00,72.57,72.58,72.54,72.55,209643.0,65.7201,65.7291,65.6929,65.702,209643.0
2023-10-05 15:25:00,72.55,72.57,72.54,72.56,146023.0,65.702,65.7201,65.6929,65.711,146023.0
2023-10-05 15:30:00,72.56,72.59,72.55,72.56,403709.0,65.711,65.7382,65.702,65.711,403709.0
2023-10-05 15:35:00,72.56,72.57,72.54,72.56,379158.0,65.711,65.7201,65.6929,65.711,379158.0
2023-10-05 15:40:00,72.56,72.56,72.54,72.55,133427.0,65.711,65.711,65.6929,65.702,133427.0
2023-10-05 15:45:00,72.54,72.59,72.54,72.59,567851.0,65.6929,65.7382,65.6929,65.7382,567851.0
2023-10-05 15:50:00,72.59,72.6,72.58,72.59,710858.0,65.7382,65.7473,65.7291,65.7382,710858.0
2023-10-05 15:55:00,72.58,72.6,72.57,72.58,1433821.0,65.7291,65.7473,65.7201,65.7291,1433821.0
2023-10-06 09:30:00,72.3,72.35,72.2,72.26,1154359.0,65.4756,65.5209,65.385,65.4393,1154359.0
2023-10-06 09:35:00,72.26,72.27,72.15,72.17,837267.0,65.4393,65.4484,65.3397,65.3578,837267.0
2023-10-06 09:40:00,72.16,72.21,72.1,72.17,869908.0,65.3488,65.3941,65.2944,65.3578,869908.0
2023-10-06 09:45:00,72.17,72.26,72.16,72.17,1050834.0,65.3578,65.4393,65.3488,65.3578,1050834.0
2023-10-06 09:50:00,72.17,72.2,72.11,72.14,1237338.0,65.3578,65.385,65.3035,65.3307,1237338.0
2023-10-06 09:55:00,72.14,72.18,72.1,72.17,730004.0,65.3307,65.3669,65.2944,65.3578,730004.0
2023-10-06 10:00:00,72.17,72.19,72.15,72.18,664562.0,65.3578,65.376,65.3397,65.3669,664562.0
2023-10-06 10:05:00,72.18,72.19,72.12,72.13,902465.0,65.3669,65.376,65.3126,65.3216,902465.0
2023-10-06 10:10:00,72.14,72.2,72.12,72.2,473138.0,65.3307,65.385,65.3126,65.385,473138.0
2023-10-06 10:15:00,72.2,72.21,72.18,72.19,692001.0,65.385,65.3941,65.3669,65.376,692001.0
2023-10-06 10:20:00,72.19,72.26,72.13,72.26,843054.0,65.376,65.4393,65.3216,65.4393,843054.0
2023-10-06 10:25:00,72.26,72.29,72.24,72.28,1427324.0,65.4393,65.4665,65.4212,65.4575,1427324.0
2023-10-06 10:30:00,72.28,72.34,72.27,72.29,693075.0,65.4575,65.5118,65.4484,65.4665,693075.0
2023-10-06 10:35:00,72.29,72.34,72.28,72.33,398621.0,65.4665,65.5118,65.4575,65.5027,398621.0
2023-10-06 10:40:00,72.33,72.34,72.3,72.31,651174.0,65.5027,65.5118,65.4756,65.4846,651174.0
2023-10-06 10:45:00,72.31,72.34,72.29,72.31,479587.0,65.4846,65.5118,65.4665,65.4846,479587.0
2023-10-06 10:50:00,72.31,72.32,72.26,72.27,271713.0,65.4846,65.4937,65.4393,65.4484,271713.0
2023-10-06 10:55:00,72.27,72.28,72.23,72.26,665021.0,65.4484,65.4575,65.4122,65.4393,665021.0
2023-10-06 11:00:00,72.27,72.37,72.26,72.37,1687781.0,65.4484,65.539,65.4393,65.539,1687781.0
2023-10-06 11:05:00,72.36,72.38,72.34,72.37,193799.0,65.5299,65.548,65.5118,65.539,193799.0
2023-10-06 11:10:00,72.37,72.42,72.34,72.42,665573.0,65.539,65.5842,65.5118,65.5842,665573.0
2023-10-06 11:15:00,72.42,72.43,72.37,72.38,388379.0,65.5842,65.5933,65.539,65.548,388379.0
2023-10-06 11:20:00,72.38,72.43,72.37,72.42,470287.0,65.548,65.5933,65.539,65.5842,470287.0
2023-10-06 11:25:00,72.42,72.55,72.42,72.51,1448096.0,65.5842,65.702,65.5842,65.6657,1448096.0
2023-10-06 11:30:00,72.51,72.61,72.51,72.61,1537453.0,65.6657,65.7563,65.6657,65.7563,1537453.0
2023-10-06 11:35:00,72.61,72.69,72.59,72.69,645818.0,65.7563,65.8288,65.7382,65.8288,645818.0
2023-10-06 11:40:00,72.69,72.73,72.63,72.64,1993248.0,65.8288,65.865,65.7744,65.7835,1993248.0
2023-10-06 11:45:00,72.64,72.66,72.58,72.64,856652.0,65.7835,65.8016,65.7291,65.7835,856652.0
2023-10-06 11:50:00,72.64,72.68,72.59,72.67,1250317.0,65.7835,65.8197,65.7382,65.8106,1250317.0
2023-10-06 11:55:00,72.67,72.7,72.67,72.67,423527.0,65.8106,65.8378,65.8106,65.8106,423527.0
2023-10-06 12:00:00,72.67,72.7,72.64,72.64,705370.0,65.8106,65.8378,65.7835,65.7835,705370.0
2023-10-06 12:05:00,72.65,72.68,72.65,72.65,730595.0,65.7925,65.8197,65.7925,65.7925,730595.0
2023-10-06 12:10:00,72.66,72.66,72.6,72.62,563014.0,65.8016,65.8016,65.7473,65.7654,563014.0
2023-10-06 12:15:00,72.62,72.64,72.6,72.62,563864.0,65.7654,65.7835,65.7473,65.7654,563864.0
2023-10-06 12:20:00,72.63,72.63,72.56,72.61,493614.0,65.7744,65.7744,65.711,65.7563,493614.0
2023-10-06 12:25:00,72.61,72.63,72.57,72.61,400904.0,65.7563,65.7744,65.7201,65.7563,400904.0
2023-10-06 12:30:00,72.61,72.61,72.56,72.56,124247.0,65.7563,65.7563,65.711,65.711,124247.0
2023-10-06 12:35:00,72.56,72.6,72.56,72.57,130156.0,65.711,65.7473,65.711,65.7201,130156.0
2023-10-06 12:40:00,72.58,72.61,72.58,72.6,288205.0,65.7291,65.7563,65.7291,65.7473,288205.0
2023-10-06 12:45:00,72.6,72.64,72.6,72.63,141010.0,65.7473,65.7835,65.7473,65.7744,141010.0
2023-10-06 12:50:00,72.63,72.65,72.6,72.61,223895.0,65.7744,65.7925,65.7473,65.7563,223895.0
2023-10-06 12:55:00,72.61,72.62,72.59,72.59,225700.0,65.7563,65.7654,65.7382,65.7382,225700.0
2023-10-06 13:00:00,72.6,72.64,72.6,72.61,242955.0,65.7473,65.7835,65.7473,65.7563,242955.0
2023-10-06 13:05:00,72.61,72.64,72.6,72.63,201867.0,65.7563,65.7835,65.7473,65.7744,201867.0
2023-10-06 13:10:00,72.62,72.64,72.59,72.64,215614.0,65.7654,65.7835,65.7382,65.7835,215614.0
2023-10-06 13:15:00,72.64,72.64,72.63,72.64,40104.0,65.7835,65.7835,65.7744,65.7835,40104.0
2023-10-06 13:20:00,72.64,72.69,72.63,72.67,301417.0,65.7835,65.8288,65.7744,65.8106,301417.0
2023-10-06 13:25:00,72.67,72.68,72.66,72.67,541330.0,65.8106,65.8197,65.8016,65.8106,541330.0
2023-10-06 13:30:00,72.68,72.69,72.67,72.68,200002.0,65.8197,65.8288,65.8106,65.8197,200002.0
2023-10-06 13:35:00,72.69,72.69,72.65,72.69,738231.0,65.8288,65.8288,65.7925,65.8288,738231.0
2023-10-06 13:40:00,72.69,72.7,72.63,72.64,347209.0,65.8288,65.8378,65.7744,65.7835,347209.0
2023-10-06 13:45:00,72.64,72.68,72.63,72.68,371642.0,65.7835,65.8197,65.7744,65.8197,371642.0
2023-10-06 13:50:00,72.68,72.68,72.64,72.66,344387.0,65.8197,65.8197,65.7835,65.8016,344387.0
2023-10-06 13:55:00,72.65,72.7,72.65,72.7,406350.0,65.7925,65.8378,65.7925,65.8378,406350.0
2023-10-06 14:00:00,72.7,72.71,72.67,72.7,421537.0,65.8378,65.8469,65.8106,65.8378,421537.0
2023-10-06 14:05:00,72.7,72.73,72.68,72.73,446643.0,65.8378,65.865,65.8197,65.865,446643.0
2023-10-06 14:10:00,72.73,72.75,72.71,72.72,918813.0,65.865,65.8831,65.8469,65.8559,918813.0
2023-10-06 14:15:00,72.72,72.75,72.7,72.75,434202.0,65.8559,65.8831,65.8378,65.8831,434202.0
2023-10-06 14:20:00,72.75,72.76,72.73,72.76,186106.0,65.8831,65.8922,65.865,65.8922,186106.0
2023-10-06 14:25:00,72.76,72.78,72.75,72.78,361663.0,65.8922,65.9103,65.8831,65.9103,361663.0
2023-10-06 14:30:00,72.78,72.82,72.77,72.78,455990.0,65.9103,65.9465,65.9012,65.9103,455990.0
2023-10-06 14:35:00,72.78,72.81,72.78,72.81,175386.0,65.9103,65.9374,65.9103,65.9374,175386.0
2023-10-06 14:40:00,72.81,72.81,72.75,72.76,821827.0,65.9374,65.9374,65.8831,65.8922,821827.0
2023-10-06 14:45:00,72.76,72.77,72.75,72.76,294319.0,65.8922,65.9012,65.8831,65.8922,294319.0
2023-10-06 14:50:00,72.76,72.76,72.71,72.72,422010.0,65.8922,65.8922,65.8469,65.8559,422010.0
2023-10-06 14:55:00,72.72,72.73,72.69,72.73,539609.0,65.8559,65.865,65.8288,65.865,539609.0
2023-10-06 15:00:00,72.73,72.73,72.72,72.73,130642.0,65.865,65.865,65.8559,65.865,130642.0
2023-10-06 15:05:00,72.73,72.75,72.72,72.75,224593.0,65.865,65.8831,65.8559,65.8831,224593.0
2023-10-06 15:10:00,72.74,72.76,72.74,72.76,289658.0,65.874,65.8922,65.874,65.8922,289658.0
2023-10-06 15:15:00,72.76,72.77,72.71,72.72,402951.0,65.8922,65.9012,65.8469,65.8559,402951.0
2023-10-06 15:20:00,72.72,72.74,72.71,72.73,348715.0,65.8559,65.874,65.8469,65.865,348715.0
2023-10-06 15:25:00,72.73,72.74,72.73,72.74,159375.0,65.865,65.874,65.865,65.874,159375.0
2023-10-06 15:30:00,72.74,72.75,72.73,72.75,454019.0,65.874,65.8831,65.865,65.8831,454019.0
2023-10-06 15:35:00,72.75,72.77,72.74,72.77,382422.0,65.8831,65.9012,65.874,65.9012,382422.0
2023-10-06 15:40:00,72.77,72.79,72.75,72.76,1128172.0,65.9012,65.9193,65.8831,65.8922,1128172.0
2023-10-06 15:45:00,72.75,72.78,72.75,72.77,571159.0,65.8831,65.9103,65.8831,65.9012,571159.0
2023-10-06 15:50:00,72.77,72.77,72.72,72.73,641396.0,65.9012,65.9012,65.8559,65.865,641396.0
2023-10-06 15:55:00,72.73,72.74,72.66,72.68,2280282.0,65.865,65.874,65.8016,65.8197,2280282.0
2023-10-09 09:30:00,72.7,72.83,72.7,72.76,234482.0,65.8378,65.9555,65.8378,65.8922,234482.0
2023-10-09 09:35:00,72.76,72.83,72.73,72.83,264106.0,65.8922,65.9555,65.865,65.9555,264106.0
2023-10-09 09:40:00,72.83,72.87,72.78,72.87,342055.0,65.9555,65.9918,65.9103,65.9918,342055.0
2023-10-09 09:45:00,72.86,72.89,72.84,72.84,342163.0,65.9827,66.0099,65.9646,65.9646,342163.0
2023-10-09 09:50:00,72.84,72.85,72.82,72.84,404655.0,65.9646,65.9737,65.9465,65.9646,404655.0
2023-10-09 09:55:00,72.84,72.88,72.84,72.88,353089.0,65.9646,66.0008,65.9646,66.0008,353089.0
2023-10-09 10:00:00,72.88,72.9,72.85,72.86,419564.0,66.0008,66.0189,65.9737,65.9827,419564.0
2023-10-09 10:05:00,72.86,72.9,72.85,72.88,316471.0,65.9827,66.0189,65.9737,66.0008,316471.0
2023-10-09 10:10:00,72.89,72.9,72.86,72.9,337876.0,66.0099,66.0189,65.9827,66.0189,337876.0
2023-10-09 10:15:00,72.9,72.92,72.89,72.92,164005.0,66.0189,66.037,66.0099,66.037,164005.0
2023-10-09 10:20:00,72.92,72.97,72.91,72.97,235966.0,66.037,66.0823,66.028,66.0823,235966.0
2023-10-09 10:25:00,72.97,72.97,72.9,72.92,270987.0,66.0823,66.0823,66.0189,66.037,270987.0
2023-10-09 10:30:00,72.92,72.98,72.92,72.97,263418.0,66.037,66.0914,66.037,66.0823,263418.0
2023-10-09 10:35:00,72.97,72.97,72.94,72.95,168322.0,66.0823,66.0823,66.0552,66.0642,168322.0
2023-10-09 10:40:00,72.95,72.97,72.92,72.97,132203.0,66.0642,66.0823,66.037,66.0823,132203.0
2023-10-09 10:45:00,72.97,72.97,72.91,72.91,140345.0,66.0823,66.0823,66.028,66.028,140345.0
2023-10-09 10:50:00,72.91,72.95,72.91,72.95,283535.0,66.028,66.0642,66.028,66.0642,283535.0
2023-10-09 10:55:00,72.95,72.99,72.94,72.97,153531.0,66.0642,66.1004,66.0552,66.0823,153531.0
2023-10-09 11:00:00,72.96,72.98,72.96,72.97,91440.0,66.0733,66.0914,66.0733,66.0823,91440.0
2023-10-09 11:05:00,72.97,72.99,72.96,72.98,185208.0,66.0823,66.1004,66.0733,66.0914,185208.0
2023-10-09 11:10:00,72.98,73.03,72.97,73.01,275001.0,66.0914,66.1367,66.0823,66.1186,275001.0
2023-10-09 11:15:00,73.01,73.05,73.01,73.04,351125.0,66.1186,66.1548,66.1186,66.1457,351125.0
2023-10-09 11:20:00,73.05,73.06,73.04,73.06,124787.0,66.1548,66.1638,66.1457,66.1638,124787.0
2023-10-09 11:25:00,73.05,73.08,73.04,73.08,272645.0,66.1548,66.1819,66.1457,66.1819,272645.0
2023-10-09 11:30:00,73.08,73.09,73.07,73.09,486130.0,66.1819,66.191,66.1729,66.191,486130.0
2023-10-09 11:35:00,73.09,73.09,73.07,73.08,388790.0,66.191,66.191,66.1729,66.1819,388790.0
2023-10-09 11:40:00,73.08,73.08,73.04,73.06,278792.0,66.1819,66.1819,66.1457,66.1638,278792.0
2023-10-09 11:45:00,73.06,73.06,73.03,73.05,316955.0,66.1638,66.1638,66.1367,66.1548,316955.0
2023-10-09 11:50:00,73.06,73.06,73.02,73.02,197762.0,66.1638,66.1638,66.1276,66.1276,197762.0
2023-10-09 11:55:00,73.03,73.05,73.01,73.05,321046.0,66.1367,66.1548,66.1186,66.1548,321046.0
2023-10-09 12:00:00,73.05,73.05,73.03,73.04,115865.0,66.1548,66.1548,66.1367,66.1457,115865.0
2023-10-09 12:05:00,73.05,73.1,73.04,73.07,155674.0,66.1548,66.2001,66.1457,66.1729,155674.0
2023-10-09 12:10:00,73.07,73.08,73.04,73.05,141023.0,66.1729,66.1819,66.1457,66.1548,141023.0
2023-10-09 12:15:00,73.05,73.05,73.03,73.03,102852.0,66.1548,66.1548,66.1367,66.1367,102852.0
2023-10-09 12:20:00,73.03,73.06,73.03,73.03,96794.0,66.1367,66.1638,66.1367,66.1367,96794.0
2023-10-09 12:25:00,73.03,73.04,73.01,73.01,69922.0,66.1367,66.1457,66.1186,66.1186,69922.0
2023-10-09 12:30:00,73.01,73.02,73.0,73.01,349772.0,66.1186,66.1276,66.1095,66.1186,349772.0
2023-10-09 12:35:00,73.01,73.01,72.99,72.99,170863.0,66.1186,66.1186,66.1004,66.1004,170863.0
2023-10-09 12:40:00,72.99,73.0,72.98,72.98,155691.0,66.1004,66.1095,66.0914,66.0914,155691.0
2023-10-09 12:45:00,72.99,73.01,72.96,73.01,345434.0,66.1004,66.1186,66.0733,66.1186,345434.0
2023-10-09 12:50:00,73.01,73.02,73.0,73.01,128177.0,66.1186,66.1276,66.1095,66.1186,128177.0
2023-10-09 12:55:00,73.01,73.03,72.99,73.03,203285.0,66.1186,66.1367,66.1004,66.1367,203285.0
2023-10-09 13:00:00,73.03,73.05,73.02,73.05,295630.0,66.1367,66.1548,66.1276,66.1548,295630.0
2023-10-09 13:05:00,73.05,73.05,73.04,73.05,116838.0,66.1548,66.1548,66.1457,66.1548,116838.0
2023-10-09 13:10:00,73.05,73.05,73.03,73.05,352838.0,66.1548,66.1548,66.1367,66.1548,352838.0
2023-10-09 13:15:00,73.05,73.07,73.04,73.07,147423.0,66.1548,66.1729,66.1457,66.1729,147423.0
2023-10-09 13:20:00,73.07,73.07,73.03,73.05,104130.0,66.1729,66.1729,66.1367,66.1548,104130.0
2023-10-09 13:25:00,73.05,73.07,73.04,73.06,94216.0,66.1548,66.1729,66.1457,66.1638,94216.0
2023-10-09 13:30:00,73.07,73.11,73.06,73.11,109461.0,66.1729,66.2091,66.1638,66.2091,109461.0
2023-10-09 13:35:00,73.11,73.12,73.08,73.12,334259.0,66.2091,66.2182,66.1819,66.2182,334259.0
2023-10-09 13:40:00,73.12,73.16,73.11,73.14,298962.0,66.2182,66.2544,66.2091,66.2363,298962.0
2023-10-09 13:45:00,73.15,73.16,73.13,73.13,378994.0,66.2453,66.2544,66.2272,66.2272,378994.0
2023-10-09 13:50:00,73.14,73.14,73.11,73.14,82472.0,66.2363,66.2363,66.2091,66.2363,82472.0
2023-10-09 13:55:00,73.14,73.15,73.12,73.14,136773.0,66.2363,66.2453,66.2182,66.2363,136773.0
2023-10-09 14:00:00,73.14,73.14,73.11,73.14,298802.0,66.2363,66.2363,66.2091,66.2363,298802.0
2023-10-09 14:05:00,73.14,73.17,73.13,73.14,408109.0,66.2363,66.2635,66.2272,66.2363,408109.0
2023-10-09 14:10:00,73.14,73.16,73.14,73.15,187391.0,66.2363,66.2544,66.2363,66.2453,187391.0
2023-10-09 14:15:00,73.15,73.17,73.14,73.16,232245.0,66.2453,66.2635,66.2363,66.2544,232245.0
2023-10-09 14:20:00,73.16,73.18,73.15,73.17,174802.0,66.2544,66.2725,66.2453,66.2635,174802.0
2023-10-09 14:25:00,73.18,73.19,73.16,73.18,86520.0,66.2725,66.2816,66.2544,66.2725,86520.0
2023-10-09 14:30:00,73.19,73.19,73.15,73.17,176526.0,66.2816,66.2816,66.2453,66.2635,176526.0
2023-10-09 14:35:00,73.17,73.17,73.13,73.16,355656.0,66.2635,66.2635,66.2272,66.2544,355656.0
2023-10-09 14:40:00,73.16,73.2,73.16,73.2,110825.0,66.2544,66.2906,66.2544,66.2906,110825.0
2023-10-09 14:45:00,73.19,73.19,73.16,73.17,101735.0,66.2816,66.2816,66.2544,66.2635,101735.0
2023-10-09 14:50:00,73.17,73.18,73.16,73.18,182143.0,66.2635,66.2725,66.2544,66.2725,182143.0
2023-10-09 14:55:00,73.18,73.2,73.18,73.19,108182.0,66.2725,66.2906,66.2725,66.2816,108182.0
2023-10-09 15:00:00,73.19,73.22,73.17,73.22,1762888.0,66.2816,66.3087,66.2635,66.3087,1762888.0
2023-10-09 15:05:00,73.22,73.23,73.21,73.22,240320.0,66.3087,66.3178,66.2997,66.3087,240320.0
2023-10-09 15:10:00,73.22,73.24,73.21,73.23,288816.0,66.3087,66.3268,66.2997,66.3178,288816.0
2023-10-09 15:15:00,73.23,73.24,73.21,73.23,341536.0,66.3178,66.3268,66.2997,66.3178,341536.0
2023-10-09 15:20:00,73.23,73.23,73.22,73.23,190930.0,66.3178,66.3178,66.3087,66.3178,190930.0
2023-10-09 15:25:00,73.22,73.23,73.21,73.22,333216.0,66.3087,66.3178,66.2997,66.3087,333216.0
2023-10-09 15:30:00,73.22,73.23,73.2,73.22,517163.0,66.3087,66.3178,66.2906,66.3087,517163.0
2023-10-09 15:35:00,73.22,73.22,73.21,73.22,262337.0,66.3087,66.3087,66.2997,66.3087,262337.0
2023-10-09 15:40:00,73.22,73.22,73.18,73.19,400998.0,66.3087,66.3087,66.2725,66.2816,400998.0
2023-10-09 15:45:00,73.18,73.21,73.18,73.21,384161.0,66.2725,66.2997,66.2725,66.2997,384161.0
2023-10-09 15:50:00,73.2,73.22,73.19,73.22,505911.0,66.2906,66.3087,66.2816,66.3087,505911.0
2023-10-09 15:55:00,73.22,73.23,73.2,73.21,1687004.0,66.3087,66.3178,66.2906,66.2997,1687004.0
2023-10-10 09:30:00,73.04,73.06,72.95,73.02,1091939.0,66.1457,66.1638,66.0642,66.1276,1091939.0
2023-10-10 09:35:00,73.01,73.04,72.98,73.01,1211583.0,66.1186,66.1457,66.0914,66.1186,1211583.0
2023-10-10 09:40:00,73.0,73.02,72.97,72.99,1364938.0,66.1095,66.1276,66.0823,66.1004,1364938.0
2023-10-10 09:45:00,72.99,73.01,72.98,73.01,588753.0,66.1004,66.1186,66.0914,66.1186,588753.0
2023-10-10 09:50:00,73.01,73.08,73.0,73.07,899959.0,66.1186,66.1819,66.1095,66.1729,899959.0
2023-10-10 09:55:00,73.08,73.1,73.05,73.09,244420.0,66.1819,66.2001,66.1548,66.191,244420.0
2023-10-10 10:00:00,73.09,73.22,73.09,73.22,888494.0,66.191,66.3087,66.191,66.3087,888494.0
2023-10-10 10:05:00,73.22,73.24,73.19,73.23,341202.0,66.3087,66.3268,66.2816,66.3178,341202.0
2023-10-10 10:10:00,73.23,73.29,73.22,73.27,683145.0,66.3178,66.3721,66.3087,66.354,683145.0
2023-10-10 10:15:00,73.27,73.28,73.25,73.28,675670.0,66.354,66.3631,66.3359,66.3631,675670.0
2023-10-10 10:20:00,73.28,73.3,73.27,73.28,1122182.0,66.3631,66.3812,66.354,66.3631,1122182.0
2023-10-10 10:25:00,73.27,73.29,73.25,73.27,719031.0,66.354,66.3721,66.3359,66.354,719031.0
2023-10-10 10:30:00,73.27,73.27,73.22,73.24,954908.0,66.354,66.354,66.3087,66.3268,954908.0
2023-10-10 10:35:00,73.23,73.27,73.23,73.26,635655.0,66.3178,66.354,66.3178,66.345,635655.0
2023-10-10 10:40:00,73.26,73.27,73.25,73.26,534508.0,66.345,66.354,66.3359,66.345,534508.0
2023-10-10 10:45:00,73.26,73.26,73.19,73.2,900469.0,66.345,66.345,66.2816,66.2906,900469.0
2023-10-10 10:50:00,73.2,73.26,73.19,73.22,363341.0,66.2906,66.345,66.2816,66.3087,363341.0
2023-10-10 10:55:00,73.22,73.22,73.17,73.17,332069.0,66.3087,66.3087,66.2635,66.2635,332069.0
2023-10-10 11:00:00,73.18,73.19,73.16,73.17,353518.0,66.2725,66.2816,66.2544,66.2635,353518.0
2023-10-10 11:05:00,73.17,73.24,73.17,73.22,1136026.0,66.2635,66.3268,66.2635,66.3087,1136026.0
2023-10-10 11:10:00,73.22,73.28,73.21,73.28,967847.0,66.3087,66.3631,66.2997,66.3631,967847.0
2023-10-10 11:15:00,73.27,73.3,73.26,73.28,716801.0,66.354,66.3812,66.345,66.3631,716801.0
2023-10-10 11:20:00,73.28,73.28,73.22,73.23,388269.0,66.3631,66.3631,66.3087,66.3178,388269.0
2023-10-10 11:25:00,73.23,73.24,73.2,73.2,406688.0,66.3178,66.3268,66.2906,66.2906,406688.0
2023-10-10 11:30:00,73.21,73.25,73.2,73.25,342602.0,66.2997,66.3359,66.2906,66.3359,342602.0
2023-10-10 11:35:00,73.25,73.26,73.23,73.26,502800.0,66.3359,66.345,66.3178,66.345,502800.0
2023-10-10 11:40:00,73.26,73.3,73.24,73.3,699796.0,66.345,66.3812,66.3268,66.3812,699796.0
2023-10-10 11:45:00,73.3,73.33,73.29,73.31,717137.0,66.3812,66.4083,66.3721,66.3902,717137.0
2023-10-10 11:50:00,73.31,73.33,73.3,73.33,316548.0,66.3902,66.4083,66.3812,66.4083,316548.0
2023-10-10 11:55:00,73.33,73.34,73.32,73.34,923239.0,66.4083,66.4174,66.3993,66.4174,923239.0
2023-10-10 12:00:00,73.33,73.34,73.3,73.3,255144.0,66.4083,66.4174,66.3812,66.3812,255144.0
2023-10-10 12:05:00,73.31,73.32,73.3,73.31,202362.0,66.3902,66.3993,66.3812,66.3902,202362.0
2023-10-10 12:10:00,73.31,73.35,73.31,73.34,736720.0,66.3902,66.4265,66.3902,66.4174,736720.0
2023-10-10 12:15:00,73.34,73.36,73.33,73.35,297203.0,66.4174,66.4355,66.4083,66.4265,297203.0
2023-10-10 12:20:00,73.35,73.35,73.3,73.32,359412.0,66.4265,66.4265,66.3812,66.3993,359412.0
2023-10-10 12:25:00,73.32,73.34,73.31,73.34,153682.0,66.3993,66.4174,66.3902,66.4174,153682.0
2023-10-10 12:30:00,73.34,73.38,73.33,73.37,1678867.0,66.4174,66.4536,66.4083,66.4446,1678867.0
2023-10-10 12:35:00,73.37,73.4,73.36,73.4,646171.0,66.4446,66.4717,66.4355,66.4717,646171.0
2023-10-10 12:40:00,73.4,73.41,73.36,73.39,963889.0,66.4717,66.4808,66.4355,66.4627,963889.0
2023-10-10 12:45:00,73.39,73.41,73.38,73.41,171931.0,66.4627,66.4808,66.4536,66.4808,171931.0
2023-10-10 12:50:00,73.4,73.45,73.39,73.43,252183.0,66.4717,66.517,66.4627,66.4989,252183.0
2023-10-10 12:55:00,73.43,73.43,73.35,73.37,731018.0,66.4989,66.4989,66.4265,66.4446,731018.0
2023-10-10 13:00:00,73.36,73.37,73.3,73.31,1196182.0,66.4355,66.4446,66.3812,66.3902,1196182.0
2023-10-10 13:05:00,73.3,73.33,73.26,73.3,919403.0,66.3812,66.4083,66.345,66.3812,919403.0
2023-10-10 13:10:00,73.3,73.33,73.27,73.28,1396279.0,66.3812,66.4083,66.354,66.3631,1396279.0
2023-10-10 13:15:00,73.27,73.33,73.26,73.33,621409.0,66.354,66.4083,66.345,66.4083,621409.0
2023-10-10 13:20:00,73.33,73.35,73.29,73.31,445717.0,66.4083,66.4265,66.3721,66.3902,445717.0
2023-10-10 13:25:00,73.31,73.34,73.29,73.33,366567.0,66.3902,66.4174,66.3721,66.4083,366567.0
2023-10-10 13:30:00,73.34,73.36,73.27,73.28,1188298.0,66.4174,66.4355,66.354,66.3631,1188298.0
2023-10-10 13:35:00,73.28,73.31,73.26,73.28,579201.0,66.3631,66.3902,66.345,66.3631,579201.0
2023-10-10 13:40:00,73.28,73.33,73.27,73.31,477919.0,66.3631,66.4083,66.354,66.3902,477919.0
2023-10-10 13:45:00,73.31,73.33,73.29,73.31,413333.0,66.3902,66.4083,66.3721,66.3902,413333.0
2023-10-10 13:50:00,73.31,73.32,73.28,73.3,594187.0,66.3902,66.3993,66.3631,66.3812,594187.0
2023-10-10 13:55:00,73.3,73.34,73.28,73.29,487591.0,66.3812,66.4174,66.3631,66.3721,487591.0
2023-10-10 14:00:00,73.3,73.32,73.27,73.32,185371.0,66.3812,66.3993,66.354,66.3993,185371.0
2023-10-10 14:05:00,73.32,73.32,73.28,73.28,151288.0,66.3993,66.3993,66.3631,66.3631,151288.0
2023-10-10 14:10:00,73.28,73.3,73.26,73.26,75745.0,66.3631,66.3812,66.345,66.345,75745.0
2023-10-10 14:15:00,73.26,73.28,73.25,73.28,118387.0,66.345,66.3631,66.3359,66.3631,118387.0
2023-10-10 14:20:00,73.28,73.29,73.27,73.28,245610.0,66.3631,66.3721,66.354,66.3631,245610.0
2023-10-10 14:25:00,73.28,73.31,73.27,73.29,265461.0,66.3631,66.3902,66.354,66.3721,265461.0
2023-10-10 14:30:00,73.29,73.31,73.28,73.31,161323.0,66.3721,66.3902,66.3631,66.3902,161323.0
2023-10-10 14:35:00,73.31,73.32,73.3,73.32,577183.0,66.3902,66.3993,66.3812,66.3993,577183.0
2023-10-10 14:40:00,73.32,73.32,73.3,73.32,321963.0,66.3993,66.3993,66.3812,66.3993,321963.0
2023-10-10 14:45:00,73.32,73.35,73.31,73.33,296276.0,66.3993,66.4265,66.3902,66.4083,296276.0
2023-10-10 14:50:00,73.33,73.33,73.28,73.28,150543.0,66.4083,66.4083,66.3631,66.3631,150543.0
2023-10-10 14:55:00,73.28,73.28,73.24,73.26,1399305.0,66.3631,66.3631,66.3268,66.345,1399305.0
2023-10-10 15:00:00,73.26,73.27,73.25,73.26,89254.0,66.345,66.354,66.3359,66.345,89254.0
2023-10-10 15:05:00,73.26,73.27,73.24,73.27,56804.0,66.345,66.354,66.3268,66.354,56804.0
2023-10-10 15:10:00,73.26,73.27,73.25,73.26,84822.0,66.345,66.354,66.3359,66.345,84822.0
2023-10-10 15:15:00,73.25,73.28,73.24,73.25,124723.0,66.3359,66.3631,66.3268,66.3359,124723.0
2023-10-10 15:20:00,73.25,73.26,73.22,73.24,152755.0,66.3359,66.345,66.3087,66.3268,152755.0
2023-10-10 15:25:00,73.25,73.26,73.23,73.24,133446.0,66.3359,66.345,66.3178,66.3268,133446.0
2023-10-10 15:30:00,73.24,73.27,73.24,73.25,266008.0,66.3268,66.354,66.3268,66.3359,266008.0
2023-10-10 15:35:00,73.24,73.26,73.23,73.23,184201.0,66.3268,66.345,66.3178,66.3178,184201.0
2023-10-10 15:40:00,73.23,73.25,73.23,73.24,273360.0,66.3178,66.3359,66.3178,66.3268,273360.0
2023-10-10 15:45:00,73.24,73.25,73.22,73.23,371160.0,66.3268,66.3359,66.3087,66.3178,371160.0
2023-10-10 15:50:00,73.23,73.27,73.22,73.23,1576851.0,66.3178,66.354,66.3087,66.3178,1576851.0
2023-10-10 15:55:00,73.24,73.25,73.21,73.22,968853.0,66.3268,66.3359,66.2997,66.3087,968853.0
2023-10-11 09:30:00,73.35,73.44,73.35,73.42,798011.0,66.4265,66.508,66.4265,66.4899,798011.0
2023-10-11 09:35:00,73.42,73.43,73.35,73.4,796388.0,66.4899,66.4989,66.4265,66.4717,796388.0
2023-10-11 09:40:00,73.4,73.43,73.38,73.42,797685.0,66.4717,66.4989,66.4536,66.4899,797685.0
2023-10-11 09:45:00,73.42,73.42,73.36,73.38,367128.0,66.4899,66.4899,66.4355,66.4536,367128.0
2023-10-11 09:50:00,73.38,73.38,73.32,73.34,1634063.0,66.4536,66.4536,66.3993,66.4174,1634063.0
2023-10-11 09:55:00,73.34,73.35,73.33,73.34,581797.0,66.4174,66.4265,66.4083,66.4174,581797.0
2023-10-11 10:00:00,73.34,73.34,73.31,73.31,773046.0,66.4174,66.4174,66.3902,66.3902,773046.0
2023-10-11 10:05:00,73.31,73.33,73.29,73.3,376776.0,66.3902,66.4083,66.3721,66.3812,376776.0
2023-10-11 10:10:00,73.3,73.31,73.24,73.25,1021242.0,66.3812,66.3902,66.3268,66.3359,1021242.0
2023-10-11 10:15:00,73.24,73.25,73.21,73.22,916316.0,66.3268,66.3359,66.2997,66.3087,916316.0
2023-10-11 10:20:00,73.21,73.26,73.2,73.25,812742.0,66.2997,66.345,66.2906,66.3359,812742.0
2023-10-11 10:25:00,73.25,73.25,73.21,73.22,460439.0,66.3359,66.3359,66.2997,66.3087,460439.0
2023-10-11 10:30:00,73.23,73.25,73.21,73.24,588141.0,66.3178,66.3359,66.2997,66.3268,588141.0
2023-10-11 10:35:00,73.25,73.25,73.19,73.23,1670963.0,66.3359,66.3359,66.2816,66.3178,1670963.0
2023-10-11 10:40:00,73.22,73.24,73.2,73.22,232973.0,66.3087,66.3268,66.2906,66.3087,232973.0
2023-10-11 10:45:00,73.23,73.23,73.18,73.19,453325.0,66.3178,66.3178,66.2725,66.2816,453325.0
2023-10-11 10:50:00,73.2,73.25,73.19,73.25,618052.0,66.2906,66.3359,66.2816,66.3359,618052.0
2023-10-11 10:55:00,73.24,73.27,73.23,73.26,811193.0,66.3268,66.354,66.3178,66.345,811193.0
2023-10-11 11:00:00,73.25,73.27,73.23,73.27,880466.0,66.3359,66.354,66.3178,66.354,880466.0
2023-10-11 11:05:00,73.27,73.3,73.26,73.3,878385.0,66.354,66.3812,66.345,66.3812,878385.0
2023-10-11 11:10:00,73.3,73.32,73.27,73.28,930843.0,66.3812,66.3993,66.354,66.3631,930843.0
2023-10-11 11:15:00,73.28,73.28,73.22,73.23,377959.0,66.3631,66.3631,66.3087,66.3178,377959.0
2023-10-11 11:20:00,73.23,73.25,73.21,73.24,462268.0,66.3178,66.3359,66.2997,66.3268,462268.0
2023-10-11 11:25:00,73.24,73.26,73.22,73.23,247614.0,66.3268,66.345,66.3087,66.3178,247614.0
2023-10-11 11:30:00,73.23,73.25,73.22,73.25,157437.0,66.3178,66.3359,66.3087,66.3359,157437.0
2023-10-11 11:35:00,73.25,73.26,73.24,73.25,155747.0,66.3359,66.345,66.3268,66.3359,155747.0
2023-10-11 11:40:00,73.25,73.25,73.17,73.18,366797.0,66.3359,66.3359,66.2635,66.2725,366797.0
2023-10-11 11:45:00,73.18,73.23,73.18,73.19,248124.0,66.2725,66.3178,66.2725,66.2816,248124.0
2023-10-11 11:50:00,73.19,73.22,73.18,73.22,286094.0,66.2816,66.3087,66.2725,66.3087,286094.0
2023-10-11 11:55:00,73.21,73.23,73.19,73.21,963170.0,66.2997,66.3178,66.2816,66.2997,963170.0
2023-10-11 12:00:00,73.21,73.22,73.16,73.16,686734.0,66.2997,66.3087,66.2544,66.2544,686734.0
2023-10-11 12:05:00,73.16,73.17,73.13,73.16,245913.0,66.2544,66.2635,66.2272,66.2544,245913.0
2023-10-11 12:10:00,73.16,73.16,73.1,73.11,661050.0,66.2544,66.2544,66.2001,66.2091,661050.0
2023-10-11 12:15:00,73.11,73.11,73.06,73.08,569122.0,66.2091,66.2091,66.1638,66.1819,569122.0
2023-10-11 12:20:00,73.08,73.1,73.07,73.08,265527.0,66.1819,66.2001,66.1729,66.1819,265527.0
2023-10-11 12:25:00,73.08,73.09,73.05,73.09,331614.0,66.1819,66.191,66.1548,66.191,331614.0
2023-10-11 12:30:00,73.09,73.14,73.09,73.11,455743.0,66.191,66.2363,66.191,66.2091,455743.0
2023-10-11 12:35:00,73.1,73.14,73.08,73.14,327282.0,66.2001,66.2363,66.1819,66.2363,327282.0
2023-10-11 12:40:00,73.14,73.14,73.08,73.09,439903.0,66.2363,66.2363,66.1819,66.191,439903.0
2023-10-11 12:45:00,73.09,73.1,73.08,73.09,192190.0,66.191,66.2001,66.1819,66.191,192190.0
2023-10-11 12:50:00,73.09,73.09,73.03,73.05,601208.0,66.191,66.191,66.1367,66.1548,601208.0
2023-10-11 12:55:00,73.05,73.09,73.03,73.09,440914.0,66.1548,66.191,66.1367,66.191,440914.0
2023-10-11 13:00:00,73.09,73.11,73.03,73.03,711252.0,66.191,66.2091,66.1367,66.1367,711252.0
2023-10-11 13:05:00,73.03,73.06,73.03,73.05,292152.0,66.1367,66.1638,66.1367,66.1548,292152.0
2023-10-11 13:10:00,73.05,73.07,73.04,73.06,382685.0,66.1548,66.1729,66.1457,66.1638,382685.0
2023-10-11 13:15:00,73.06,73.07,73.01,73.03,296943.0,66.1638,66.1729,66.1186,66.1367,296943.0
2023-10-11 13:20:00,73.03,73.04,73.0,73.01,765769.0,66.1367,66.1457,66.1095,66.1186,765769.0
2023-10-11 13:25:00,73.01,73.02,72.99,73.02,307390.0,66.1186,66.1276,66.1004,66.1276,307390.0
2023-10-11 13:30:00,73.02,73.02,72.97,72.98,137604.0,66.1276,66.1276,66.0823,66.0914,137604.0
2023-10-11 13:35:00,72.98,72.98,72.93,72.94,645360.0,66.0914,66.0914,66.0461,66.0552,645360.0
2023-10-11 13:40:00,72.94,72.94,72.91,72.92,266574.0,66.0552,66.0552,66.028,66.037,266574.0
2023-10-11 13:45:00,72.92,72.93,72.88,72.89,229209.0,66.037,66.0461,66.0008,66.0099,229209.0
2023-10-11 13:50:00,72.89,72.95,72.88,72.95,694665.0,66.0099,66.0642,66.0008,66.0642,694665.0
2023-10-11 13:55:00,72.95,72.97,72.94,72.97,207060.0,66.0642,66.0823,66.0552,66.0823,207060.0
2023-10-11 14:00:00,72.97,73.03,72.96,73.01,1162769.0,66.0823,66.1367,66.0733,66.1186,1162769.0
2023-10-11 14:05:00,73.01,73.02,72.97,73.0,1169372.0,66.1186,66.1276,66.0823,66.1095,1169372.0
2023-10-11 14:10:00,73.01,73.02,72.98,72.99,345818.0,66.1186,66.1276,66.0914,66.1004,345818.0
2023-10-11 14:15:00,73.0,73.02,72.99,73.02,455220.0,66.1095,66.1276,66.1004,66.1276,455220.0
2023-10-11 14:20:00,73.02,73.08,73.01,73.08,787774.0,66.1276,66.1819,66.1186,66.1819,787774.0
2023-10-11 14:25:00,73.07,73.11,73.07,73.07,1584486.0,66.1729,66.2091,66.1729,66.1729,1584486.0
2023-10-11 14:30:00,73.06,73.11,73.06,73.09,226687.0,66.1638,66.2091,66.1638,66.191,226687.0
2023-10-11 14:35:00,73.1,73.14,73.1,73.13,380277.0,66.2001,66.2363,66.2001,66.2272,380277.0
2023-10-11 14:40:00,73.13,73.16,73.12,73.15,552151.0,66.2272,66.2544,66.2182,66.2453,552151.0
2023-10-11 14:45:00,73.15,73.17,73.12,73.16,325231.0,66.2453,66.2635,66.2182,66.2544,325231.0
2023-10-11 14:50:00,73.15,73.18,73.13,73.17,267286.0,66.2453,66.2725,66.2272,66.2635,267286.0
2023-10-11 14:55:00,73.17,73.18,73.12,73.15,483725.0,66.2635,66.2725,66.2182,66.2453,483725.0
2023-10-11 15:00:00,73.14,73.17,73.14,73.15,512131.0,66.2363,66.2635,66.2363,66.2453,512131.0
2023-10-11 15:05:00,73.14,73.15,73.13,73.15,191511.0,66.2363,66.2453,66.2272,66.2453,191511.0
2023-10-11 15:10:00,73.15,73.16,73.14,73.15,342082.0,66.2453,66.2544,66.2363,66.2453,342082.0
2023-10-11 15:15:00,73.15,73.16,73.14,73.16,114114.0,66.2453,66.2544,66.2363,66.2544,114114.0
2023-10-11 15:20:00,73.16,73.17,73.14,73.17,295176.0,66.2544,66.2635,66.2363,66.2635,295176.0
2023-10-11 15:25:00,73.17,73.19,73.16,73.19,350861.0,66.2635,66.2816,66.2544,66.2816,350861.0
2023-10-11 15:30:00,73.19,73.2,73.18,73.18,555512.0,66.2816,66.2906,66.2725,66.2725,555512.0
2023-10-11 15:35:00,73.18,73.2,73.17,73.2,562623.0,66.2725,66.2906,66.2635,66.2906,562623.0
2023-10-11 15:40:00,73.2,73.21,73.19,73.19,382632.0,66.2906,66.2997,66.2816,66.2816,382632.0
2023-10-11 15:45:00,73.2,73.23,73.19,73.2,768373.0,66.2906,66.3178,66.2816,66.2906,768373.0
2023-10-11 15:50:00,73.21,73.24,73.2,73.23,1016366.0,66.2997,66.3268,66.2906,66.3178,1016366.0
2023-10-11 15:55:00,73.23,73.23,73.2,73.21,1325423.0,66.3178,66.3178,66.2906,66.2997,1325423.0
2023-10-12 09:30:00,73.17,73.17,73.04,73.07,1890269.0,66.2635,66.2635,66.1457,66.1729,1890269.0
2023-10-12 09:35:00,73.07,73.12,73.05,73.08,276177.0,66.1729,66.2182,66.1548,66.1819,276177.0
2023-10-12 09:40:00,73.08,73.11,73.04,73.06,508506.0,66.1819,66.2091,66.1457,66.1638,508506.0
2023-10-12 09:45:00,73.06,73.06,72.97,72.98,1069611.0,66.1638,66.1638,66.0823,66.0914,1069611.0
2023-10-12 09:50:00,72.98,73.01,72.96,72.98,1026297.0,66.0914,66.1186,66.0733,66.0914,1026297.0
2023-10-12 09:55:00,72.97,72.98,72.89,72.91,907782.0,66.0823,66.0914,66.0099,66.028,907782.0
2023-10-12 10:00:00,72.91,72.93,72.86,72.91,646059.0,66.028,66.0461,65.9827,66.028,646059.0
2023-10-12 10:05:00,72.9,72.97,72.89,72.95,1554266.0,66.0189,66.0823,66.0099,66.0642,1554266.0
2023-10-12 10:10:00,72.95,73.01,72.95,73.0,664071.0,66.0642,66.1186,66.0642,66.1095,664071.0
2023-10-12 10:15:00,73.0,73.0,72.96,72.98,697674.0,66.1095,66.1095,66.0733,66.0914,697674.0
2023-10-12 10:20:00,72.98,73.03,72.98,73.03,1056903.0,66.0914,66.1367,66.0914,66.1367,1056903.0
2023-10-12 10:25:00,73.02,73.07,72.99,73.0,578645.0,66.1276,66.1729,66.1004,66.1095,578645.0
2023-10-12 10:30:00,73.0,73.01,72.95,72.99,378599.0,66.1095,66.1186,66.0642,66.1004,378599.0
2023-10-12 10:35:00,72.99,73.0,72.96,72.97,410042.0,66.1004,66.1095,66.0733,66.0823,410042.0
2023-10-12 10:40:00,72.97,72.98,72.93,72.93,301730.0,66.0823,66.0914,66.0461,66.0461,301730.0
2023-10-12 10:45:00,72.93,72.96,72.91,72.95,513990.0,66.0461,66.0733,66.028,66.0642,513990.0
2023-10-12 10:50:00,72.95,72.96,72.92,72.94,223853.0,66.0642,66.0733,66.037,66.0552,223853.0
2023-10-12 10:55:00,72.93,73.03,72.92,72.99,675974.0,66.0461,66.1367,66.037,66.1004,675974.0
2023-10-12 11:00:00,73.0,73.0,72.95,72.97,180518.0,66.1095,66.1095,66.0642,66.0823,180518.0
2023-10-12 11:05:00,72.97,73.0,72.96,73.0,634978.0,66.0823,66.1095,66.0733,66.1095,634978.0
2023-10-12 11:10:00,72.99,73.04,72.98,73.03,577525.0,66.1004,66.1457,66.0914,66.1367,577525.0
2023-10-12 11:15:00,73.02,73.04,72.98,73.0,220648.0,66.1276,66.1457,66.0914,66.1095,220648.0
2023-10-12 11:20:00,73.0,73.0,72.96,72.99,350480.0,66.1095,66.1095,66.0733,66.1004,350480.0
2023-10-12 11:25:00,72.98,72.99,72.95,72.95,435853.0,66.0914,66.1004,66.0642,66.0642,435853.0
2023-10-12 11:30:00,72.95,72.96,72.9,72.96,645062.0,66.0642,66.0733,66.0189,66.0733,645062.0
2023-10-12 11:35:00,72.96,72.99,72.94,72.99,293192.0,66.0733,66.1004,66.0552,66.1004,293192.0
2023-10-12 11:40:00,72.98,73.0,72.96,72.97,230308.0,66.0914,66.1095,66.0733,66.0823,230308.0
2023-10-12 11:45:00,72.98,72.99,72.95,72.95,254344.0,66.0914,66.1004,66.0642,66.0642,254344.0
2023-10-12 11:50:00,72.95,72.98,72.95,72.98,130108.0,66.0642,66.0914,66.0642,66.0914,130108.0
2023-10-12 11:55:00,72.98,73.0,72.97,73.0,193750.0,66.0914,66.1095,66.0823,66.1095,193750.0
2023-10-12 12:00:00,73.0,73.03,72.99,73.0,387684.0,66.1095,66.1367,66.1004,66.1095,387684.0
2023-10-12 12:05:00,73.0,73.05,73.0,73.04,436712.0,66.1095,66.1548,66.1095,66.1457,436712.0
2023-10-12 12:10:00,73.03,73.05,73.0,73.02,474378.0,66.1367,66.1548,66.1095,66.1276,474378.0
2023-10-12 12:15:00,73.02,73.04,73.01,73.03,300521.0,66.1276,66.1457,66.1186,66.1367,300521.0
2023-10-12 12:20:00,73.02,73.05,73.0,73.03,436586.0,66.1276,66.1548,66.1095,66.1367,436586.0
2023-10-12 12:25:00,73.03,73.06,73.02,73.06,222949.0,66.1367,66.1638,66.1276,66.1638,222949.0
2023-10-12 12:30:00,73.06,73.07,73.05,73.06,413052.0,66.1638,66.1729,66.1548,66.1638,413052.0
2023-10-12 12:35:00,73.05,73.07,73.03,73.06,215686.0,66.1548,66.1729,66.1367,66.1638,215686.0
2023-10-12 12:40:00,73.05,73.06,73.03,73.05,112017.0,66.1548,66.1638,66.1367,66.1548,112017.0
2023-10-12 12:45:00,73.05,73.05,73.01,73.01,84298.0,66.1548,66.1548,66.1186,66.1186,84298.0
2023-10-12 12:50:00,73.02,73.02,72.98,72.99,290442.0,66.1276,66.1276,66.0914,66.1004,290442.0
2023-10-12 12:55:00,72.98,73.0,72.96,73.0,219582.0,66.0914,66.1095,66.0733,66.1095,219582.0
2023-10-12 13:00:00,73.0,73.01,72.89,72.92,832442.0,66.1095,66.1186,66.0099,66.037,832442.0
2023-10-12 13:05:00,72.92,72.92,72.83,72.85,866124.0,66.037,66.037,65.9555,65.9737,866124.0
2023-10-12 13:10:00,72.84,72.85,72.81,72.82,484983.0,65.9646,65.9737,65.9374,65.9465,484983.0
2023-10-12 13:15:00,72.82,72.82,72.77,72.8,907536.0,65.9465,65.9465,65.9012,65.9284,907536.0
2023-10-12 13:20:00,72.8,72.87,72.8,72.85,1041896.0,65.9284,65.9918,65.9284,65.9737,1041896.0
2023-10-12 13:25:00,72.86,72.86,72.8,72.8,441923.0,65.9827,65.9827,65.9284,65.9284,441923.0
2023-10-12 13:30:00,72.8,72.83,72.79,72.8,811191.0,65.9284,65.9555,65.9193,65.9284,811191.0
2023-10-12 13:35:00,72.8,72.82,72.74,72.76,1609665.0,65.9284,65.9465,65.874,65.8922,1609665.0
2023-10-12 13:40:00,72.76,72.76,72.7,72.7,1404030.0,65.8922,65.8922,65.8378,65.8378,1404030.0
2023-10-12 13:45:00,72.7,72.76,72.68,72.76,903932.0,65.8378,65.8922,65.8197,65.8922,903932.0
2023-10-12 13:50:00,72.76,72.76,72.72,72.73,321256.0,65.8922,65.8922,65.8559,65.865,321256.0
2023-10-12 13:55:00,72.73,72.77,72.7,72.7,555576.0,65.865,65.9012,65.8378,65.8378,555576.0
2023-10-12 14:00:00,72.7,72.71,72.64,72.64,782622.0,65.8378,65.8469,65.7835,65.7835,782622.0
2023-10-12 14:05:00,72.64,72.65,72.6,72.61,644137.0,65.7835,65.7925,65.7473,65.7563,644137.0
2023-10-12 14:10:00,72.61,72.66,72.59,72.66,783624.0,65.7563,65.8016,65.7382,65.8016,783624.0
2023-10-12 14:15:00,72.66,72.67,72.63,72.65,1305905.0,65.8016,65.8106,65.7744,65.7925,1305905.0
2023-10-12 14:20:00,72.64,72.75,72.64,72.74,902380.0,65.7835,65.8831,65.7835,65.874,902380.0
2023-10-12 14:25:00,72.74,72.76,72.7,72.76,922044.0,65.874,65.8922,65.8378,65.8922,922044.0
2023-10-12 14:30:00,72.76,72.77,72.73,72.77,621130.0,65.8922,65.9012,65.865,65.9012,621130.0
2023-10-12 14:35:00,72.76,72.77,72.71,72.74,3124607.0,65.8922,65.9012,65.8469,65.874,3124607.0
2023-10-12 14:40:00,72.74,72.75,72.72,72.75,644969.0,65.874,65.8831,65.8559,65.8831,644969.0
2023-10-12 14:45:00,72.74,72.78,72.74,72.78,741182.0,65.874,65.9103,65.874,65.9103,741182.0
2023-10-12 14:50:00,72.77,72.78,72.75,72.78,2749091.0,65.9012,65.9103,65.8831,65.9103,2749091.0
2023-10-12 14:55:00,72.78,72.8,72.77,72.8,980153.0,65.9103,65.9284,65.9012,65.9284,980153.0
2023-10-12 15:00:00,72.8,72.82,72.78,72.81,1187037.0,65.9284,65.9465,65.9103,65.9374,1187037.0
2023-10-12 15:05:00,72.81,72.84,72.79,72.81,572869.0,65.9374,65.9646,65.9193,65.9374,572869.0
2023-10-12 15:10:00,72.81,72.84,72.79,72.83,766202.0,65.9374,65.9646,65.9193,65.9555,766202.0
2023-10-12 15:15:00,72.83,72.88,72.81,72.88,354477.0,65.9555,66.0008,65.9374,66.0008,354477.0
2023-10-12 15:20:00,72.87,72.89,72.84,72.84,364697.0,65.9918,66.0099,65.9646,65.9646,364697.0
2023-10-12 15:25:00,72.85,72.85,72.81,72.83,962537.0,65.9737,65.9737,65.9374,65.9555,962537.0
2023-10-12 15:30:00,72.82,72.86,72.82,72.84,417998.0,65.9465,65.9827,65.9465,65.9646,417998.0
2023-10-12 15:35:00,72.84,72.85,72.82,72.84,257646.0,65.9646,65.9737,65.9465,65.9646,257646.0
2023-10-12 15:40:00,72.83,72.84,72.8,72.81,316218.0,65.9555,65.9646,65.9284,65.9374,316218.0
2023-10-12 15:45:00,72.81,72.83,72.8,72.82,696929.0,65.9374,65.9555,65.9284,65.9465,696929.0
2023-10-12 15:50:00,72.82,72.84,72.79,72.8,995876.0,65.9465,65.9646,65.9193,65.9284,995876.0
2023-10-12 15:55:00,72.79,72.82,72.79,72.8,2503768.0,65.9193,65.9465,65.9193,65.9284,2503768.0
2023-10-13 09:30:00,73.01,73.21,73.0,73.07,1619678.0,66.1186,66.2997,66.1095,66.1729,1619678.0
2023-10-13 09:35:00,73.08,73.12,73.05,73.12,764592.0,66.1819,66.2182,66.1548,66.2182,764592.0
2023-10-13 09:40:00,73.12,73.18,73.11,73.16,4095311.0,66.2182,66.2725,66.2091,66.2544,4095311.0
2023-10-13 09:45:00,73.15,73.17,73.11,73.17,1564716.0,66.2453,66.2635,66.2091,66.2635,1564716.0
2023-10-13 09:50:00,73.17,73.21,73.14,73.17,4900181.0,66.2635,66.2997,66.2363,66.2635,4900181.0
2023-10-13 09:55:00,73.17,73.24,73.14,73.15,1208757.0,66.2635,66.3268,66.2363,66.2453,1208757.0
2023-10-13 10:00:00,73.14,73.17,73.06,73.15,1996513.0,66.2363,66.2635,66.1638,66.2453,1996513.0
2023-10-13 10:05:00,73.15,73.16,73.11,73.15,906370.0,66.2453,66.2544,66.2091,66.2453,906370.0
2023-10-13 10:10:00,73.16,73.16,73.11,73.12,403490.0,66.2544,66.2544,66.2091,66.2182,403490.0
2023-10-13 10:15:00,73.12,73.12,73.04,73.06,1239295.0,66.2182,66.2182,66.1457,66.1638,1239295.0
2023-10-13 10:20:00,73.06,73.12,73.03,73.03,691475.0,66.1638,66.2182,66.1367,66.1367,691475.0
2023-10-13 10:25:00,73.03,73.08,73.02,73.04,1161674.0,66.1367,66.1819,66.1276,66.1457,1161674.0
2023-10-13 10:30:00,73.05,73.1,73.03,73.09,348954.0,66.1548,66.2001,66.1367,66.191,348954.0
2023-10-13 10:35:00,73.09,73.1,73.03,73.03,539420.0,66.191,66.2001,66.1367,66.1367,539420.0
2023-10-13 10:40:00,73.03,73.03,72.99,73.02,802450.0,66.1367,66.1367,66.1004,66.1276,802450.0
2023-10-13 10:45:00,73.02,73.03,72.97,73.0,387878.0,66.1276,66.1367,66.0823,66.1095,387878.0
2023-10-13 10:50:00,73.0,73.0,72.94,72.97,243488.0,66.1095,66.1095,66.0552,66.0823,243488.0
2023-10-13 10:55:00,72.97,72.99,72.95,72.98,230888.0,66.0823,66.1004,66.0642,66.0914,230888.0
2023-10-13 11:00:00,72.98,72.98,72.92,72.93,493446.0,66.0914,66.0914,66.037,66.0461,493446.0
2023-10-13 11:05:00,72.92,72.94,72.88,72.94,360431.0,66.037,66.0552,66.0008,66.0552,360431.0
2023-10-13 11:10:00,72.94,72.95,72.92,72.94,193812.0,66.0552,66.0642,66.037,66.0552,193812.0
2023-10-13 11:15:00,72.93,72.97,72.92,72.96,307424.0,66.0461,66.0823,66.037,66.0733,307424.0
2023-10-13 11:20:00,72.96,72.98,72.93,72.94,490964.0,66.0733,66.0914,66.0461,66.0552,490964.0
2023-10-13 11:25:00,72.94,72.96,72.91,72.95,217932.0,66.0552,66.0733,66.028,66.0642,217932.0
2023-10-13 11:30:00,72.95,72.96,72.91,72.95,971479.0,66.0642,66.0733,66.028,66.0642,971479.0
2023-10-13 11:35:00,72.95,72.98,72.94,72.98,384232.0,66.0642,66.0914,66.0552,66.0914,384232.0
2023-10-13 11:40:00,72.98,72.98,72.95,72.95,223668.0,66.0914,66.0914,66.0642,66.0642,223668.0
2023-10-13 11:45:00,72.95,72.96,72.91,72.92,220603.0,66.0642,66.0733,66.028,66.037,220603.0
2023-10-13 11:50:00,72.92,72.93,72.87,72.89,185569.0,66.037,66.0461,65.9918,66.0099,185569.0
2023-10-13 11:55:00,72.88,72.89,72.85,72.88,312798.0,66.0008,66.0099,65.9737,66.0008,312798.0
2023-10-13 12:00:00,72.87,72.9,72.86,72.89,164370.0,65.9918,66.0189,65.9827,66.0099,164370.0
2023-10-13 12:05:00,72.89,72.92,72.88,72.92,229894.0,66.0099,66.037,66.0008,66.037,229894.0
2023-10-13 12:10:00,72.91,72.92,72.88,72.89,204826.0,66.028,66.037,66.0008,66.0099,204826.0
2023-10-13 12:15:00,72.89,72.93,72.88,72.91,185589.0,66.0099,66.0461,66.0008,66.028,185589.0
2023-10-13 12:20:00,72.91,72.93,72.9,72.93,199524.0,66.028,66.0461,66.0189,66.0461,199524.0
2023-10-13 12:25:00,72.92,72.96,72.91,72.95,623747.0,66.037,66.0733,66.028,66.0642,623747.0
2023-10-13 12:30:00,72.95,72.98,72.95,72.97,325067.0,66.0642,66.0914,66.0642,66.0823,325067.0
2023-10-13 12:35:00,72.97,72.97,72.92,72.92,169875.0,66.0823,66.0823,66.037,66.037,169875.0
2023-10-13 12:40:00,72.92,72.93,72.9,72.91,111943.0,66.037,66.0461,66.0189,66.028,111943.0
2023-10-13 12:45:00,72.91,72.92,72.89,72.9,346767.0,66.028,66.037,66.0099,66.0189,346767.0
2023-10-13 12:50:00,72.9,72.9,72.85,72.86,435432.0,66.0189,66.0189,65.9737,65.9827,435432.0
2023-10-13 12:55:00,72.87,72.87,72.85,72.86,231316.0,65.9918,65.9918,65.9737,65.9827,231316.0
2023-10-13 13:00:00,72.86,72.87,72.84,72.85,113325.0,65.9827,65.9918,65.9646,65.9737,113325.0
2023-10-13 13:05:00,72.86,72.86,72.82,72.84,663453.0,65.9827,65.9827,65.9465,65.9646,663453.0
2023-10-13 13:10:00,72.84,72.86,72.82,72.82,191100.0,65.9646,65.9827,65.9465,65.9465,191100.0
2023-10-13 13:15:00,72.82,72.83,72.8,72.81,914359.0,65.9465,65.9555,65.9284,65.9374,914359.0
2023-10-13 13:20:00,72.81,72.83,72.79,72.8,334277.0,65.9374,65.9555,65.9193,65.9284,334277.0
2023-10-13 13:25:00,72.79,72.8,72.73,72.74,783540.0,65.9193,65.9284,65.865,65.874,783540.0
2023-10-13 13:30:00,72.74,72.74,72.71,72.72,353594.0,65.874,65.874,65.8469,65.8559,353594.0
2023-10-13 13:35:00,72.72,72.74,72.72,72.73,267978.0,65.8559,65.874,65.8559,65.865,267978.0
2023-10-13 13:40:00,72.73,72.81,72.72,72.8,1431708.0,65.865,65.9374,65.8559,65.9284,1431708.0
2023-10-13 13:45:00,72.8,72.82,72.78,72.8,212792.0,65.9284,65.9465,65.9103,65.9284,212792.0
2023-10-13 13:50:00,72.8,72.83,72.79,72.81,348154.0,65.9284,65.9555,65.9193,65.9374,348154.0
2023-10-13 13:55:00,72.82,72.85,72.81,72.83,270061.0,65.9465,65.9737,65.9374,65.9555,270061.0
2023-10-13 14:00:00,72.83,72.83,72.8,72.81,343083.0,65.9555,65.9555,65.9284,65.9374,343083.0
2023-10-13 14:05:00,72.81,72.85,72.81,72.83,321515.0,65.9374,65.9737,65.9374,65.9555,321515.0
2023-10-13 14:10:00,72.83,72.84,72.8,72.81,434921.0,65.9555,65.9646,65.9284,65.9374,434921.0
2023-10-13 14:15:00,72.81,72.83,72.78,72.8,393392.0,65.9374,65.9555,65.9103,65.9284,393392.0
2023-10-13 14:20:00,72.81,72.82,72.79,72.8,712831.0,65.9374,65.9465,65.9193,65.9284,712831.0
2023-10-13 14:25:00,72.8,72.8,72.77,72.79,449846.0,65.9284,65.9284,65.9012,65.9193,449846.0
2023-10-13 14:30:00,72.8,72.82,72.79,72.81,340134.0,65.9284,65.9465,65.9193,65.9374,340134.0
2023-10-13 14:35:00,72.81,72.81,72.75,72.78,428287.0,65.9374,65.9374,65.8831,65.9103,428287.0
2023-10-13 14:40:00,72.78,72.8,72.76,72.76,283384.0,65.9103,65.9284,65.8922,65.8922,283384.0
2023-10-13 14:45:00,72.76,72.77,72.72,72.72,715766.0,65.8922,65.9012,65.8559,65.8559,715766.0
2023-10-13 14:50:00,72.72,72.77,72.71,72.77,299390.0,65.8559,65.9012,65.8469,65.9012,299390.0
2023-10-13 14:55:00,72.77,72.79,72.74,72.77,692514.0,65.9012,65.9193,65.874,65.9012,692514.0
2023-10-13 15:00:00,72.78,72.8,72.75,72.78,170465.0,65.9103,65.9284,65.8831,65.9103,170465.0
2023-10-13 15:05:00,72.78,72.79,72.74,72.77,261502.0,65.9103,65.9193,65.874,65.9012,261502.0
2023-10-13 15:10:00,72.77,72.81,72.76,72.78,196133.0,65.9012,65.9374,65.8922,65.9103,196133.0
2023-10-13 15:15:00,72.78,72.78,72.75,72.76,286732.0,65.9103,65.9103,65.8831,65.8922,286732.0
2023-10-13 15:20:00,72.76,72.77,72.74,72.76,124746.0,65.8922,65.9012,65.874,65.8922,124746.0
2023-10-13 15:25:00,72.76,72.76,72.73,72.75,346555.0,65.8922,65.8922,65.865,65.8831,346555.0
2023-10-13 15:30:00,72.75,72.78,72.74,72.75,561032.0,65.8831,65.9103,65.874,65.8831,561032.0
2023-10-13 15:35:00,72.75,72.75,72.7,72.71,729864.0,65.8831,65.8831,65.8378,65.8469,729864.0
2023-10-13 15:40:00,72.71,72.71,72.68,72.7,847137.0,65.8469,65.8469,65.8197,65.8378,847137.0
2023-10-13 15:45:00,72.7,72.73,72.69,72.73,696306.0,65.8378,65.865,65.8288,65.865,696306.0
2023-10-13 15:50:00,72.72,72.75,72.72,72.75,416390.0,65.8559,65.8831,65.8559,65.8831,416390.0
2023-10-13 15:55:00,72.74,72.77,72.72,72.76,979787.0,65.874,65.9012,65.8559,65.8922,979787.0
2023-10-16 09:30:00,72.72,72.81,72.71,72.8,504713.0,65.8559,65.9374,65.8469,65.9284,504713.0
2023-10-16 09:35:00,72.8,72.81,72.77,72.79,514615.0,65.9284,65.9374,65.9012,65.9193,514615.0
2023-10-16 09:40:00,72.78,72.8,72.71,72.72,628694.0,65.9103,65.9284,65.8469,65.8559,628694.0
2023-10-16 09:45:00,72.72,72.75,72.7,72.7,487641.0,65.8559,65.8831,65.8378,65.8378,487641.0
2023-10-16 09:50:00,72.7,72.73,72.67,72.72,1031345.0,65.8378,65.865,65.8106,65.8559,1031345.0
2023-10-16 09:55:00,72.71,72.72,72.68,72.71,320526.0,65.8469,65.8559,65.8197,65.8469,320526.0
2023-10-16 10:00:00,72.71,72.74,72.71,72.73,408607.0,65.8469,65.874,65.8469,65.865,408607.0
2023-10-16 10:05:00,72.73,72.73,72.69,72.71,446642.0,65.865,65.865,65.8288,65.8469,446642.0
2023-10-16 10:10:00,72.72,72.75,72.7,72.74,476368.0,65.8559,65.8831,65.8378,65.874,476368.0
2023-10-16 10:15:00,72.74,72.77,72.72,72.76,279050.0,65.874,65.9012,65.8559,65.8922,279050.0
2023-10-16 10:20:00,72.76,72.81,72.74,72.8,364923.0,65.8922,65.9374,65.874,65.9284,364923.0
2023-10-16 10:25:00,72.81,72.85,72.79,72.84,551887.0,65.9374,65.9737,65.9193,65.9646,551887.0
2023-10-16 10:30:00,72.85,72.91,72.84,72.86,427915.0,65.9737,66.028,65.9646,65.9827,427915.0
2023-10-16 10:35:00,72.86,72.88,72.85,72.85,231705.0,65.9827,66.0008,65.9737,65.9737,231705.0
2023-10-16 10:40:00,72.86,72.86,72.83,72.85,361272.0,65.9827,65.9827,65.9555,65.9737,361272.0
2023-10-16 10:45:00,72.86,72.88,72.84,72.85,383240.0,65.9827,66.0008,65.9646,65.9737,383240.0
2023-10-16 10:50:00,72.86,72.87,72.81,72.81,495914.0,65.9827,65.9918,65.9374,65.9374,495914.0
2023-10-16 10:55:00,72.82,72.82,72.79,72.81,283636.0,65.9465,65.9465,65.9193,65.9374,283636.0
2023-10-16 11:00:00,72.82,72.83,72.8,72.81,296007.0,65.9465,65.9555,65.9284,65.9374,296007.0
2023-10-16 11:05:00,72.81,72.85,72.8,72.83,1401951.0,65.9374,65.9737,65.9284,65.9555,1401951.0
2023-10-16 11:10:00,72.84,72.84,72.79,72.8,490764.0,65.9646,65.9646,65.9193,65.9284,490764.0
2023-10-16 11:15:00,72.8,72.8,72.79,72.8,269968.0,65.9284,65.9284,65.9193,65.9284,269968.0
2023-10-16 11:20:00,72.79,72.8,72.78,72.78,312850.0,65.9193,65.9284,65.9103,65.9103,312850.0
2023-10-16 11:25:00,72.78,72.81,72.78,72.81,417963.0,65.9103,65.9374,65.9103,65.9374,417963.0
2023-10-16 11:30:00,72.81,72.82,72.79,72.8,103738.0,65.9374,65.9465,65.9193,65.9284,103738.0
2023-10-16 11:35:00,72.81,72.81,72.78,72.78,1028460.0,65.9374,65.9374,65.9103,65.9103,1028460.0
2023-10-16 11:40:00,72.78,72.8,72.77,72.77,1726938.0,65.9103,65.9284,65.9012,65.9012,1726938.0
2023-10-16 11:45:00,72.77,72.78,72.75,72.77,439433.0,65.9012,65.9103,65.8831,65.9012,439433.0
2023-10-16 11:50:00,72.77,72.78,72.77,72.78,141404.0,65.9012,65.9103,65.9012,65.9103,141404.0
2023-10-16 11:55:00,72.78,72.8,72.77,72.78,179163.0,65.9103,65.9284,65.9012,65.9103,179163.0
2023-10-16 12:00:00,72.78,72.79,72.77,72.78,643260.0,65.9103,65.9193,65.9012,65.9103,643260.0
2023-10-16 12:05:00,72.78,72.79,72.77,72.79,527446.0,65.9103,65.9193,65.9012,65.9193,527446.0
2023-10-16 12:10:00,72.79,72.79,72.73,72.74,446358.0,65.9193,65.9193,65.865,65.874,446358.0
2023-10-16 12:15:00,72.75,72.76,72.74,72.75,113618.0,65.8831,65.8922,65.874,65.8831,113618.0
2023-10-16 12:20:00,72.75,72.75,72.72,72.73,474984.0,65.8831,65.8831,65.8559,65.865,474984.0
2023-10-16 12:25:00,72.73,72.75,72.72,72.73,230747.0,65.865,65.8831,65.8559,65.865,230747.0
2023-10-16 12:30:00,72.73,72.75,72.72,72.73,262152.0,65.865,65.8831,65.8559,65.865,262152.0
2023-10-16 12:35:00,72.73,72.74,72.7,72.7,387751.0,65.865,65.874,65.8378,65.8378,387751.0
2023-10-16 12:40:00,72.7,72.72,72.69,72.71,117987.0,65.8378,65.8559,65.8288,65.8469,117987.0
2023-10-16 12:45:00,72.71,72.75,72.71,72.73,559937.0,65.8469,65.8831,65.8469,65.865,559937.0
2023-10-16 12:50:00,72.74,72.76,72.73,72.74,144007.0,65.874,65.8922,65.865,65.874,144007.0
2023-10-16 12:55:00,72.74,72.76,72.72,72.76,193454.0,65.874,65.8922,65.8559,65.8922,193454.0
2023-10-16 13:00:00,72.76,72.8,72.75,72.79,710745.0,65.8922,65.9284,65.8831,65.9193,710745.0
2023-10-16 13:05:00,72.79,72.8,72.78,72.79,252634.0,65.9193,65.9284,65.9103,65.9193,252634.0
2023-10-16 13:10:00,72.79,72.8,72.78,72.78,308965.0,65.9193,65.9284,65.9103,65.9103,308965.0
2023-10-16 13:15:00,72.78,72.79,72.74,72.75,268791.0,65.9103,65.9193,65.874,65.8831,268791.0
2023-10-16 13:20:00,72.74,72.75,72.68,72.69,836716.0,65.874,65.8831,65.8197,65.8288,836716.0
2023-10-16 13:25:00,72.69,72.71,72.66,72.7,371074.0,65.8288,65.8469,65.8016,65.8378,371074.0
2023-10-16 13:30:00,72.7,72.72,72.68,72.69,415117.0,65.8378,65.8559,65.8197,65.8288,415117.0
2023-10-16 13:35:00,72.69,72.74,72.68,72.73,475384.0,65.8288,65.874,65.8197,65.865,475384.0
2023-10-16 13:40:00,72.74,72.76,72.73,72.75,220039.0,65.874,65.8922,65.865,65.8831,220039.0
2023-10-16 13:45:00,72.74,72.75,72.71,72.72,99335.0,65.874,65.8831,65.8469,65.8559,99335.0
2023-10-16 13:50:00,72.72,72.72,72.69,72.7,157185.0,65.8559,65.8559,65.8288,65.8378,157185.0
2023-10-16 13:55:00,72.7,72.71,72.69,72.7,140471.0,65.8378,65.8469,65.8288,65.8378,140471.0
2023-10-16 14:00:00,72.7,72.71,72.67,72.71,201274.0,65.8378,65.8469,65.8106,65.8469,201274.0
2023-10-16 14:05:00,72.7,72.71,72.68,72.7,262913.0,65.8378,65.8469,65.8197,65.8378,262913.0
2023-10-16 14:10:00,72.7,72.72,72.68,72.69,245037.0,65.8378,65.8559,65.8197,65.8288,245037.0
2023-10-16 14:15:00,72.69,72.7,72.68,72.7,99283.0,65.8288,65.8378,65.8197,65.8378,99283.0
2023-10-16 14:20:00,72.7,72.7,72.68,72.7,306376.0,65.8378,65.8378,65.8197,65.8378,306376.0
2023-10-16 14:25:00,72.7,72.72,72.69,72.7,318995.0,65.8378,65.8559,65.8288,65.8378,318995.0
2023-10-16 14:30:00,72.7,72.7,72.68,72.7,151379.0,65.8378,65.8378,65.8197,65.8378,151379.0
2023-10-16 14:35:00,72.7,72.71,72.67,72.67,167706.0,65.8378,65.8469,65.8106,65.8106,167706.0
2023-10-16 14:40:00,72.67,72.7,72.67,72.69,353816.0,65.8106,65.8378,65.8106,65.8288,353816.0
2023-10-16 14:45:00,72.69,72.72,72.68,72.71,781931.0,65.8288,65.8559,65.8197,65.8469,781931.0
2023-10-16 14:50:00,72.71,72.73,72.7,72.73,378948.0,65.8469,65.865,65.8378,65.865,378948.0
2023-10-16 14:55:00,72.73,72.77,72.72,72.77,700599.0,65.865,65.9012,65.8559,65.9012,700599.0
2023-10-16 15:00:00,72.77,72.78,72.71,72.73,240313.0,65.9012,65.9103,65.8469,65.865,240313.0
2023-10-16 15:05:00,72.74,72.75,72.72,72.73,111438.0,65.874,65.8831,65.8559,65.865,111438.0
2023-10-16 15:10:00,72.73,72.77,72.73,72.75,418794.0,65.865,65.9012,65.865,65.8831,418794.0
2023-10-16 15:15:00,72.75,72.75,72.72,72.73,159779.0,65.8831,65.8831,65.8559,65.865,159779.0
2023-10-16 15:20:00,72.73,72.76,72.72,72.73,256822.0,65.865,65.8922,65.8559,65.865,256822.0
2023-10-16 15:25:00,72.73,72.75,72.73,72.75,196506.0,65.865,65.8831,65.865,65.8831,196506.0
2023-10-16 15:30:00,72.75,72.76,72.72,72.73,392491.0,65.8831,65.8922,65.8559,65.865,392491.0
2023-10-16 15:35:00,72.73,72.74,72.71,72.73,370883.0,65.865,65.874,65.8469,65.865,370883.0
2023-10-16 15:40:00,72.73,72.75,72.71,72.73,258210.0,65.865,65.8831,65.8469,65.865,258210.0
2023-10-16 15:45:00,72.73,72.74,72.69,72.7,427342.0,65.865,65.874,65.8288,65.8378,427342.0
2023-10-16 15:50:00,72.7,72.72,72.69,72.72,801595.0,65.8378,65.8559,65.8288,65.8559,801595.0
2023-10-16 15:55:00,72.72,72.76,72.72,72.75,1734706.0,65.8559,65.8922,65.8559,65.8831,1734706.0
2023-10-17 09:30:00,72.42,72.45,72.35,72.41,1709837.0,65.5842,65.6114,65.5209,65.5752,1709837.0
2023-10-17 09:35:00,72.41,72.42,72.36,72.39,1531355.0,65.5752,65.5842,65.5299,65.5571,1531355.0
2023-10-17 09:40:00,72.39,72.41,72.37,72.39,560211.0,65.5571,65.5752,65.539,65.5571,560211.0
2023-10-17 09:45:00,72.38,72.41,72.36,72.39,245549.0,65.548,65.5752,65.5299,65.5571,245549.0
2023-10-17 09:50:00,72.39,72.4,72.33,72.36,558517.0,65.5571,65.5661,65.5027,65.5299,558517.0
2023-10-17 09:55:00,72.36,72.39,72.35,72.38,756544.0,65.5299,65.5571,65.5209,65.548,756544.0
2023-10-17 10:00:00,72.37,72.4,72.36,72.38,817159.0,65.539,65.5661,65.5299,65.548,817159.0
2023-10-17 10:05:00,72.38,72.48,72.37,72.48,450334.0,65.548,65.6386,65.539,65.6386,450334.0
2023-10-17 10:10:00,72.48,72.51,72.45,72.5,735797.0,65.6386,65.6657,65.6114,65.6567,735797.0
2023-10-17 10:15:00,72.51,72.53,72.49,72.5,337781.0,65.6657,65.6839,65.6476,65.6567,337781.0
2023-10-17 10:20:00,72.49,72.52,72.46,72.5,417239.0,65.6476,65.6748,65.6205,65.6567,417239.0
2023-10-17 10:25:00,72.49,72.5,72.43,72.44,289985.0,65.6476,65.6567,65.5933,65.6024,289985.0
2023-10-17 10:30:00,72.45,72.46,72.42,72.45,242869.0,65.6114,65.6205,65.5842,65.6114,242869.0
2023-10-17 10:35:00,72.45,72.5,72.45,72.46,469622.0,65.6114,65.6567,65.6114,65.6205,469622.0
2023-10-17 10:40:00,72.46,72.47,72.43,72.45,931100.0,65.6205,65.6295,65.5933,65.6114,931100.0
2023-10-17 10:45:00,72.45,72.47,72.41,72.44,903179.0,65.6114,65.6295,65.5752,65.6024,903179.0
2023-10-17 10:50:00,72.44,72.45,72.4,72.41,395577.0,65.6024,65.6114,65.5661,65.5752,395577.0
2023-10-17 10:55:00,72.41,72.48,72.4,72.44,724893.0,65.5752,65.6386,65.5661,65.6024,724893.0
2023-10-17 11:00:00,72.44,72.46,72.42,72.45,224615.0,65.6024,65.6205,65.5842,65.6114,224615.0
2023-10-17 11:05:00,72.45,72.49,72.42,72.42,822912.0,65.6114,65.6476,65.5842,65.5842,822912.0
2023-10-17 11:10:00,72.42,72.48,72.42,72.48,606694.0,65.5842,65.6386,65.5842,65.6386,606694.0
2023-10-17 11:15:00,72.48,72.52,72.47,72.52,751996.0,65.6386,65.6748,65.6295,65.6748,751996.0
2023-10-17 11:20:00,72.51,72.52,72.48,72.49,239851.0,65.6657,65.6748,65.6386,65.6476,239851.0
2023-10-17 11:25:00,72.48,72.52,72.48,72.5,161781.0,65.6386,65.6748,65.6386,65.6567,161781.0
2023-10-17 11:30:00,72.5,72.55,72.49,72.55,260785.0,65.6567,65.702,65.6476,65.702,260785.0
2023-10-17 11:35:00,72.55,72.59,72.54,72.55,507700.0,65.702,65.7382,65.6929,65.702,507700.0
2023-10-17 11:40:00,72.55,72.59,72.55,72.56,212098.0,65.702,65.7382,65.702,65.711,212098.0
2023-10-17 11:45:00,72.56,72.6,72.55,72.59,325478.0,65.711,65.7473,65.702,65.7382,325478.0
2023-10-17 11:50:00,72.59,72.61,72.57,72.57,297482.0,65.7382,65.7563,65.7201,65.7201,297482.0
2023-10-17 11:55:00,72.58,72.59,72.56,72.59,725684.0,65.7291,65.7382,65.711,65.7382,725684.0
2023-10-17 12:00:00,72.59,72.61,72.58,72.59,200000.0,65.7382,65.7563,65.7291,65.7382,200000.0
2023-10-17 12:05:00,72.59,72.59,72.55,72.57,410058.0,65.7382,65.7382,65.702,65.7201,410058.0
2023-10-17 12:10:00,72.57,72.58,72.55,72.56,240061.0,65.7201,65.7291,65.702,65.711,240061.0
2023-10-17 12:15:00,72.56,72.57,72.53,72.55,144446.0,65.711,65.7201,65.6839,65.702,144446.0
2023-10-17 12:20:00,72.55,72.59,72.53,72.57,320107.0,65.702,65.7382,65.6839,65.7201,320107.0
2023-10-17 12:25:00,72.58,72.6,72.57,72.59,371966.0,65.7291,65.7473,65.7201,65.7382,371966.0
2023-10-17 12:30:00,72.59,72.6,72.55,72.56,364389.0,65.7382,65.7473,65.702,65.711,364389.0
2023-10-17 12:35:00,72.55,72.56,72.51,72.52,603658.0,65.702,65.711,65.6657,65.6748,603658.0
2023-10-17 12:40:00,72.52,72.53,72.51,72.51,613720.0,65.6748,65.6839,65.6657,65.6657,613720.0
2023-10-17 12:45:00,72.51,72.51,72.47,72.5,443665.0,65.6657,65.6657,65.6295,65.6567,443665.0
2023-10-17 12:50:00,72.5,72.5,72.47,72.5,280734.0,65.6567,65.6567,65.6295,65.6567,280734.0
2023-10-17 12:55:00,72.5,72.51,72.44,72.45,258454.0,65.6567,65.6657,65.6024,65.6114,258454.0
2023-10-17 13:00:00,72.45,72.46,72.4,72.41,931675.0,65.6114,65.6205,65.5661,65.5752,931675.0
2023-10-17 13:05:00,72.41,72.43,72.4,72.43,645759.0,65.5752,65.5933,65.5661,65.5933,645759.0
2023-10-17 13:10:00,72.43,72.44,72.42,72.44,530176.0,65.5933,65.6024,65.5842,65.6024,530176.0
2023-10-17 13:15:00,72.44,72.44,72.4,72.41,331232.0,65.6024,65.6024,65.5661,65.5752,331232.0
2023-10-17 13:20:00,72.41,72.42,72.4,72.41,209599.0,65.5752,65.5842,65.5661,65.5752,209599.0
2023-10-17 13:25:00,72.41,72.42,72.38,72.38,167718.0,65.5752,65.5842,65.548,65.548,167718.0
2023-10-17 13:30:00,72.38,72.38,72.32,72.35,495669.0,65.548,65.548,65.4937,65.5209,495669.0
2023-10-17 13:35:00,72.36,72.37,72.33,72.34,279453.0,65.5299,65.539,65.5027,65.5118,279453.0
2023-10-17 13:40:00,72.34,72.39,72.34,72.36,1154349.0,65.5118,65.5571,65.5118,65.5299,1154349.0
2023-10-17 13:45:00,72.36,72.37,72.32,72.34,1458459.0,65.5299,65.539,65.4937,65.5118,1458459.0
2023-10-17 13:50:00,72.34,72.36,72.3,72.31,613877.0,65.5118,65.5299,65.4756,65.4846,613877.0
2023-10-17 13:55:00,72.3,72.36,72.29,72.35,795955.0,65.4756,65.5299,65.4665,65.5209,795955.0
2023-10-17 14:00:00,72.35,72.35,72.3,72.33,901960.0,65.5209,65.5209,65.4756,65.5027,901960.0
2023-10-17 14:05:00,72.33,72.34,72.31,72.33,401087.0,65.5027,65.5118,65.4846,65.5027,401087.0
2023-10-17 14:10:00,72.32,72.35,72.32,72.34,450577.0,65.4937,65.5209,65.4937,65.5118,450577.0
2023-10-17 14:15:00,72.34,72.39,72.34,72.36,825857.0,65.5118,65.5571,65.5118,65.5299,825857.0
2023-10-17 14:20:00,72.36,72.38,72.35,72.37,489573.0,65.5299,65.548,65.5209,65.539,489573.0
2023-10-17 14:25:00,72.37,72.41,72.36,72.41,709641.0,65.539,65.5752,65.5299,65.5752,709641.0
2023-10-17 14:30:00,72.41,72.41,72.38,72.4,467339.0,65.5752,65.5752,65.548,65.5661,467339.0
2023-10-17 14:35:00,72.39,72.42,72.39,72.42,421479.0,65.5571,65.5842,65.5571,65.5842,421479.0
2023-10-17 14:40:00,72.41,72.44,72.4,72.41,381448.0,65.5752,65.6024,65.5661,65.5752,381448.0
2023-10-17 14:45:00,72.41,72.43,72.39,72.4,415868.0,65.5752,65.5933,65.5571,65.5661,415868.0
2023-10-17 14:50:00,72.4,72.4,72.35,72.36,384312.0,65.5661,65.5661,65.5209,65.5299,384312.0
2023-10-17 14:55:00,72.35,72.38,72.34,72.36,373093.0,65.5209,65.548,65.5118,65.5299,373093.0
2023-10-17 15:00:00,72.35,72.38,72.34,72.37,323472.0,65.5209,65.548,65.5118,65.539,323472.0
2023-10-17 15:05:00,72.37,72.39,72.35,72.38,514618.0,65.539,65.5571,65.5209,65.548,514618.0
2023-10-17 15:10:00,72.38,72.41,72.37,72.41,487231.0,65.548,65.5752,65.539,65.5752,487231.0
2023-10-17 15:15:00,72.41,72.43,72.4,72.43,478140.0,65.5752,65.5933,65.5661,65.5933,478140.0
2023-10-17 15:20:00,72.43,72.44,72.41,72.44,450449.0,65.5933,65.6024,65.5752,65.6024,450449.0
2023-10-17 15:25:00,72.44,72.47,72.43,72.45,1227330.0,65.6024,65.6295,65.5933,65.6114,1227330.0
2023-10-17 15:30:00,72.45,72.47,72.42,72.42,478090.0,65.6114,65.6295,65.5842,65.5842,478090.0
2023-10-17 15:35:00,72.42,72.45,72.42,72.45,409668.0,65.5842,65.6114,65.5842,65.6114,409668.0
2023-10-17 15:40:00,72.45,72.45,72.42,72.42,514134.0,65.6114,65.6114,65.5842,65.5842,514134.0
2023-10-17 15:45:00,72.43,72.43,72.4,72.41,801700.0,65.5933,65.5933,65.5661,65.5752,801700.0
2023-10-17 15:50:00,72.41,72.42,72.39,72.4,635484.0,65.5752,65.5842,65.5571,65.5661,635484.0
2023-10-17 15:55:00,72.41,72.44,72.39,72.41,2258423.0,65.5752,65.6024,65.5571,65.5752,2258423.0
2023-10-18 09:30:00,72.31,72.33,72.25,72.31,811532.0,65.4846,65.5027,65.4303,65.4846,811532.0
2023-10-18 09:35:00,72.3,72.31,72.23,72.26,1138252.0,65.4756,65.4846,65.4122,65.4393,1138252.0
2023-10-18 09:40:00,72.26,72.28,72.25,72.27,491564.0,65.4393,65.4575,65.4303,65.4484,491564.0
2023-10-18 09:45:00,72.27,72.33,72.27,72.31,719751.0,65.4484,65.5027,65.4484,65.4846,719751.0
2023-10-18 09:50:00,72.3,72.31,72.27,72.28,645697.0,65.4756,65.4846,65.4484,65.4575,645697.0
2023-10-18 09:55:00,72.28,72.32,72.28,72.31,419693.0,65.4575,65.4937,65.4575,65.4846,419693.0
2023-10-18 10:00:00,72.32,72.32,72.27,72.31,538549.0,65.4937,65.4937,65.4484,65.4846,538549.0
2023-10-18 10:05:00,72.31,72.35,72.3,72.32,179179.0,65.4846,65.5209,65.4756,65.4937,179179.0
2023-10-18 10:10:00,72.33,72.35,72.31,72.34,384982.0,65.5027,65.5209,65.4846,65.5118,384982.0
2023-10-18 10:15:00,72.34,72.41,72.32,72.41,602187.0,65.5118,65.5752,65.4937,65.5752,602187.0
2023-10-18 10:20:00,72.41,72.46,72.4,72.41,942198.0,65.5752,65.6205,65.5661,65.5752,942198.0
2023-10-18 10:25:00,72.4,72.41,72.3,72.3,1924819.0,65.5661,65.5752,65.4756,65.4756,1924819.0
2023-10-18 10:30:00,72.3,72.32,72.29,72.31,872494.0,65.4756,65.4937,65.4665,65.4846,872494.0
2023-10-18 10:35:00,72.31,72.32,72.28,72.29,2243157.0,65.4846,65.4937,65.4575,65.4665,2243157.0
2023-10-18 10:40:00,72.29,72.3,72.24,72.25,488595.0,65.4665,65.4756,65.4212,65.4303,488595.0
2023-10-18 10:45:00,72.24,72.27,72.23,72.23,161837.0,65.4212,65.4484,65.4122,65.4122,161837.0
2023-10-18 10:50:00,72.23,72.24,72.18,72.2,542254.0,65.4122,65.4212,65.3669,65.385,542254.0
2023-10-18 10:55:00,72.2,72.23,72.19,72.21,747538.0,65.385,65.4122,65.376,65.3941,747538.0
2023-10-18 11:00:00,72.21,72.29,72.2,72.28,659401.0,65.3941,65.4665,65.385,65.4575,659401.0
2023-10-18 11:05:00,72.28,72.29,72.23,72.23,249950.0,65.4575,65.4665,65.4122,65.4122,249950.0
2023-10-18 11:10:00,72.23,72.25,72.22,72.23,302474.0,65.4122,65.4303,65.4031,65.4122,302474.0
2023-10-18 11:15:00,72.23,72.27,72.22,72.25,841191.0,65.4122,65.4484,65.4031,65.4303,841191.0
2023-10-18 11:20:00,72.24,72.26,72.23,72.25,583890.0,65.4212,65.4393,65.4122,65.4303,583890.0
2023-10-18 11:25:00,72.25,72.28,72.21,72.22,258427.0,65.4303,65.4575,65.3941,65.4031,258427.0
2023-10-18 11:30:00,72.22,72.26,72.21,72.25,202251.0,65.4031,65.4393,65.3941,65.4303,202251.0
2023-10-18 11:35:00,72.24,72.28,72.23,72.23,1554806.0,65.4212,65.4575,65.4122,65.4122,1554806.0
2023-10-18 11:40:00,72.24,72.24,72.15,72.17,286362.0,65.4212,65.4212,65.3397,65.3578,286362.0
2023-10-18 11:45:00,72.17,72.19,72.14,72.16,148427.0,65.3578,65.376,65.3307,65.3488,148427.0
2023-10-18 11:50:00,72.16,72.17,72.14,72.15,628732.0,65.3488,65.3578,65.3307,65.3397,628732.0
2023-10-18 11:55:00,72.16,72.18,72.13,72.14,231457.0,65.3488,65.3669,65.3216,65.3307,231457.0
2023-10-18 12:00:00,72.14,72.2,72.11,72.19,1299316.0,65.3307,65.385,65.3035,65.376,1299316.0
2023-10-18 12:05:00,72.18,72.2,72.13,72.2,1006991.0,65.3669,65.385,65.3216,65.385,1006991.0
2023-10-18 12:10:00,72.2,72.21,72.16,72.16,449017.0,65.385,65.3941,65.3488,65.3488,449017.0
2023-10-18 12:15:00,72.17,72.18,72.16,72.16,328187.0,65.3578,65.3669,65.3488,65.3488,328187.0
2023-10-18 12:20:00,72.17,72.18,72.15,72.18,323071.0,65.3578,65.3669,65.3397,65.3669,323071.0
2023-10-18 12:25:00,72.18,72.2,72.17,72.18,637610.0,65.3669,65.385,65.3578,65.3669,637610.0
2023-10-18 12:30:00,72.18,72.2,72.17,72.18,179151.0,65.3669,65.385,65.3578,65.3669,179151.0
2023-10-18 12:35:00,72.18,72.19,72.15,72.16,375511.0,65.3669,65.376,65.3397,65.3488,375511.0
2023-10-18 12:40:00,72.16,72.18,72.15,72.17,659091.0,65.3488,65.3669,65.3397,65.3578,659091.0
2023-10-18 12:45:00,72.17,72.18,72.15,72.15,360686.0,65.3578,65.3669,65.3397,65.3397,360686.0
2023-10-18 12:50:00,72.15,72.16,72.13,72.14,206096.0,65.3397,65.3488,65.3216,65.3307,206096.0
2023-10-18 12:55:00,72.14,72.17,72.12,72.15,999976.0,65.3307,65.3578,65.3126,65.3397,999976.0
2023-10-18 13:00:00,72.15,72.25,72.12,72.24,803400.0,65.3397,65.4303,65.3126,65.4212,803400.0
2023-10-18 13:05:00,72.25,72.31,72.24,72.28,1591169.0,65.4303,65.4846,65.4212,65.4575,1591169.0
2023-10-18 13:10:00,72.27,72.34,72.25,72.33,573138.0,65.4484,65.5118,65.4303,65.5027,573138.0
2023-10-18 13:15:00,72.33,72.36,72.29,72.3,457900.0,65.5027,65.5299,65.4665,65.4756,457900.0
2023-10-18 13:20:00,72.31,72.34,72.26,72.28,1252860.0,65.4846,65.5118,65.4393,65.4575,1252860.0
2023-10-18 13:25:00,72.28,72.29,72.26,72.27,438816.0,65.4575,65.4665,65.4393,65.4484,438816.0
2023-10-18 13:30:00,72.27,72.27,72.23,72.25,305505.0,65.4484,65.4484,65.4122,65.4303,305505.0
2023-10-18 13:35:00,72.25,72.26,72.22,72.23,162461.0,65.4303,65.4393,65.4031,65.4122,162461.0
2023-10-18 13:40:00,72.23,72.25,72.22,72.24,482646.0,65.4122,65.4303,65.4031,65.4212,482646.0
2023-10-18 13:45:00,72.24,72.27,72.23,72.26,307197.0,65.4212,65.4484,65.4122,65.4393,307197.0
2023-10-18 13:50:00,72.26,72.28,72.26,72.28,605974.0,65.4393,65.4575,65.4393,65.4575,605974.0
2023-10-18 13:55:00,72.28,72.3,72.26,72.28,738570.0,65.4575,65.4756,65.4393,65.4575,738570.0
2023-10-18 14:00:00,72.28,72.29,72.25,72.27,638460.0,65.4575,65.4665,65.4303,65.4484,638460.0
2023-10-18 14:05:00,72.26,72.29,72.24,72.26,1386922.0,65.4393,65.4665,65.4212,65.4393,1386922.0
2023-10-18 14:10:00,72.26,72.29,72.25,72.26,484218.0,65.4393,65.4665,65.4303,65.4393,484218.0
2023-10-18 14:15:00,72.26,72.26,72.18,72.21,1036935.0,65.4393,65.4393,65.3669,65.3941,1036935.0
2023-10-18 14:20:00,72.22,72.23,72.2,72.22,310098.0,65.4031,65.4122,65.385,65.4031,310098.0
2023-10-18 14:25:00,72.22,72.24,72.2,72.22,394012.0,65.4031,65.4212,65.385,65.4031,394012.0
2023-10-18 14:30:00,72.21,72.25,72.2,72.25,438642.0,65.3941,65.4303,65.385,65.4303,438642.0
2023-10-18 14:35:00,72.25,72.25,72.21,72.22,328392.0,65.4303,65.4303,65.3941,65.4031,328392.0
2023-10-18 14:40:00,72.22,72.22,72.2,72.22,448321.0,65.4031,65.4031,65.385,65.4031,448321.0
2023-10-18 14:45:00,72.22,72.22,72.16,72.17,600999.0,65.4031,65.4031,65.3488,65.3578,600999.0
2023-10-18 14:50:00,72.17,72.17,72.14,72.14,221841.0,65.3578,65.3578,65.3307,65.3307,221841.0
2023-10-18 14:55:00,72.15,72.17,72.13,72.15,252523.0,65.3397,65.3578,65.3216,65.3397,252523.0
2023-10-18 15:00:00,72.14,72.15,72.11,72.11,310609.0,65.3307,65.3397,65.3035,65.3035,310609.0
2023-10-18 15:05:00,72.11,72.12,72.04,72.06,1244086.0,65.3035,65.3126,65.2401,65.2582,1244086.0
2023-10-18 15:10:00,72.06,72.09,72.05,72.08,659243.0,65.2582,65.2854,65.2492,65.2763,659243.0
2023-10-18 15:15:00,72.08,72.17,72.07,72.14,1131877.0,65.2763,65.3578,65.2673,65.3307,1131877.0
2023-10-18 15:20:00,72.13,72.15,72.12,72.13,1008503.0,65.3216,65.3397,65.3126,65.3216,1008503.0
2023-10-18 15:25:00,72.13,72.14,72.07,72.09,1359212.0,65.3216,65.3307,65.2673,65.2854,1359212.0
2023-10-18 15:30:00,72.09,72.12,72.09,72.11,444042.0,65.2854,65.3126,65.2854,65.3035,444042.0
2023-10-18 15:35:00,72.11,72.12,72.07,72.08,933619.0,65.3035,65.3126,65.2673,65.2763,933619.0
2023-10-18 15:40:00,72.08,72.11,72.04,72.04,2246046.0,65.2763,65.3035,65.2401,65.2401,2246046.0
2023-10-18 15:45:00,72.04,72.04,71.99,72.02,1105627.0,65.2401,65.2401,65.1948,65.222,1105627.0
2023-10-18 15:50:00,72.03,72.05,72.02,72.03,1195720.0,65.2311,65.2492,65.222,65.2311,1195720.0
2023-10-18 15:55:00,72.03,72.06,72.03,72.05,2040903.0,65.2311,65.2582,65.2311,65.2492,2040903.0
2023-10-19 09:30:00,72.04,72.17,72.04,72.14,1042495.0,65.2401,65.3578,65.2401,65.3307,1042495.0
2023-10-19 09:35:00,72.14,72.15,72.09,72.13,1402754.0,65.3307,65.3397,65.2854,65.3216,1402754.0
2023-10-19 09:40:00,72.13,72.16,72.1,72.11,640820.0,65.3216,65.3488,65.2944,65.3035,640820.0
2023-10-19 09:45:00,72.11,72.12,72.08,72.09,707595.0,65.3035,65.3126,65.2763,65.2854,707595.0
2023-10-19 09:50:00,72.09,72.13,72.06,72.12,2126694.0,65.2854,65.3216,65.2582,65.3126,2126694.0
2023-10-19 09:55:00,72.12,72.14,72.11,72.14,321468.0,65.3126,65.3307,65.3035,65.3307,321468.0
2023-10-19 10:00:00,72.14,72.17,72.12,72.14,1688083.0,65.3307,65.3578,65.3126,65.3307,1688083.0
2023-10-19 10:05:00,72.13,72.14,72.1,72.11,516438.0,65.3216,65.3307,65.2944,65.3035,516438.0
2023-10-19 10:10:00,72.11,72.19,72.1,72.19,937778.0,65.3035,65.376,65.2944,65.376,937778.0
2023-10-19 10:15:00,72.19,72.19,72.13,72.15,784390.0,65.376,65.376,65.3216,65.3397,784390.0
2023-10-19 10:20:00,72.15,72.15,72.1,72.11,823524.0,65.3397,65.3397,65.2944,65.3035,823524.0
2023-10-19 10:25:00,72.11,72.11,72.06,72.07,1067931.0,65.3035,65.3035,65.2582,65.2673,1067931.0
2023-10-19 10:30:00,72.07,72.08,72.03,72.05,2951969.0,65.2673,65.2763,65.2311,65.2492,2951969.0
2023-10-19 10:35:00,72.05,72.07,72.02,72.03,284292.0,65.2492,65.2673,65.222,65.2311,284292.0
2023-10-19 10:40:00,72.03,72.06,72.03,72.06,503619.0,65.2311,65.2582,65.2311,65.2582,503619.0
2023-10-19 10:45:00,72.05,72.07,72.03,72.04,355467.0,65.2492,65.2673,65.2311,65.2401,355467.0
2023-10-19 10:50:00,72.04,72.05,72.0,72.03,495516.0,65.2401,65.2492,65.2039,65.2311,495516.0
2023-10-19 10:55:00,72.03,72.06,72.03,72.05,277428.0,65.2311,65.2582,65.2311,65.2492,277428.0
2023-10-19 11:00:00,72.05,72.08,72.04,72.07,409085.0,65.2492,65.2763,65.2401,65.2673,409085.0
2023-10-19 11:05:00,72.06,72.1,72.04,72.09,368556.0,65.2582,65.2944,65.2401,65.2854,368556.0
2023-10-19 11:10:00,72.09,72.1,72.08,72.08,214185.0,65.2854,65.2944,65.2763,65.2763,214185.0
2023-10-19 11:15:00,72.08,72.09,72.05,72.08,1415638.0,65.2763,65.2854,65.2492,65.2763,1415638.0
2023-10-19 11:20:00,72.07,72.08,72.05,72.07,2991583.0,65.2673,65.2763,65.2492,65.2673,2991583.0
2023-10-19 11:25:00,72.07,72.12,72.07,72.12,340652.0,65.2673,65.3126,65.2673,65.3126,340652.0
2023-10-19 11:30:00,72.11,72.12,72.09,72.11,984657.0,65.3035,65.3126,65.2854,65.3035,984657.0
2023-10-19 11:35:00,72.12,72.14,72.1,72.1,573591.0,65.3126,65.3307,65.2944,65.2944,573591.0
2023-10-19 11:40:00,72.1,72.12,72.07,72.09,278549.0,65.2944,65.3126,65.2673,65.2854,278549.0
2023-10-19 11:45:00,72.1,72.11,72.09,72.09,266822.0,65.2944,65.3035,65.2854,65.2854,266822.0
2023-10-19 11:50:00,72.09,72.14,72.09,72.13,870000.0,65.2854,65.3307,65.2854,65.3216,870000.0
2023-10-19 11:55:00,72.14,72.15,72.13,72.15,319225.0,65.3307,65.3397,65.3216,65.3397,319225.0
2023-10-19 12:00:00,72.14,72.4,72.06,72.27,2458026.0,65.3307,65.5661,65.2582,65.4484,2458026.0
2023-10-19 12:05:00,72.27,72.3,72.2,72.21,1148070.0,65.4484,65.4756,65.385,65.3941,1148070.0
2023-10-19 12:10:00,72.2,72.22,72.17,72.19,622445.0,65.385,65.4031,65.3578,65.376,622445.0
2023-10-19 12:15:00,72.19,72.32,72.18,72.31,872988.0,65.376,65.4937,65.3669,65.4846,872988.0
2023-10-19 12:20:00,72.32,72.38,72.31,72.31,893106.0,65.4937,65.548,65.4846,65.4846,893106.0
2023-10-19 12:25:00,72.31,72.31,72.21,72.23,683483.0,65.4846,65.4846,65.3941,65.4122,683483.0
2023-10-19 12:30:00,72.23,72.24,72.11,72.13,569437.0,65.4122,65.4212,65.3035,65.3216,569437.0
2023-10-19 12:35:00,72.12,72.13,72.02,72.11,1678662.0,65.3126,65.3216,65.222,65.3035,1678662.0
2023-10-19 12:40:00,72.12,72.18,72.07,72.09,1263146.0,65.3126,65.3669,65.2673,65.2854,1263146.0
2023-10-19 12:45:00,72.1,72.16,72.06,72.14,1559192.0,65.2944,65.3488,65.2582,65.3307,1559192.0
2023-10-19 12:50:00,72.14,72.24,72.11,72.24,573465.0,65.3307,65.4212,65.3035,65.4212,573465.0
2023-10-19 12:55:00,72.24,72.26,72.19,72.21,838677.0,65.4212,65.4393,65.376,65.3941,838677.0
2023-10-19 13:00:00,72.21,72.28,72.2,72.22,621515.0,65.3941,65.4575,65.385,65.4031,621515.0
2023-10-19 13:05:00,72.22,72.27,72.2,72.23,915467.0,65.4031,65.4484,65.385,65.4122,915467.0
2023-10-19 13:10:00,72.23,72.26,72.22,72.23,493147.0,65.4122,65.4393,65.4031,65.4122,493147.0
2023-10-19 13:15:00,72.22,72.27,72.19,72.25,334427.0,65.4031,65.4484,65.376,65.4303,334427.0
2023-10-19 13:20:00,72.26,72.26,72.17,72.17,309351.0,65.4393,65.4393,65.3578,65.3578,309351.0
2023-10-19 13:25:00,72.18,72.21,72.15,72.2,242087.0,65.3669,65.3941,65.3397,65.385,242087.0
2023-10-19 13:30:00,72.2,72.24,72.17,72.17,314093.0,65.385,65.4212,65.3578,65.3578,314093.0
2023-10-19 13:35:00,72.18,72.18,72.08,72.11,513594.0,65.3669,65.3669,65.2763,65.3035,513594.0
2023-10-19 13:40:00,72.11,72.12,72.07,72.09,379701.0,65.3035,65.3126,65.2673,65.2854,379701.0
2023-10-19 13:45:00,72.08,72.1,72.06,72.07,503732.0,65.2763,65.2944,65.2582,65.2673,503732.0
2023-10-19 13:50:00,72.07,72.1,72.05,72.09,414222.0,65.2673,65.2944,65.2492,65.2854,414222.0
2023-10-19 13:55:00,72.09,72.13,72.08,72.11,307178.0,65.2854,65.3216,65.2763,65.3035,307178.0
2023-10-19 14:00:00,72.11,72.15,72.09,72.13,200612.0,65.3035,65.3397,65.2854,65.3216,200612.0
2023-10-19 14:05:00,72.13,72.13,72.09,72.09,380801.0,65.3216,65.3216,65.2854,65.2854,380801.0
2023-10-19 14:10:00,72.09,72.13,72.09,72.11,389071.0,65.2854,65.3216,65.2854,65.3035,389071.0
2023-10-19 14:15:00,72.11,72.13,72.09,72.09,666959.0,65.3035,65.3216,65.2854,65.2854,666959.0
2023-10-19 14:20:00,72.1,72.1,72.05,72.05,439458.0,65.2944,65.2944,65.2492,65.2492,439458.0
2023-10-19 14:25:00,72.05,72.09,72.05,72.08,126066.0,65.2492,65.2854,65.2492,65.2763,126066.0
2023-10-19 14:30:00,72.08,72.08,72.0,72.01,853026.0,65.2763,65.2763,65.2039,65.2129,853026.0
2023-10-19 14:35:00,72.0,72.03,71.98,72.0,1350011.0,65.2039,65.2311,65.1858,65.2039,1350011.0
2023-10-19 14:40:00,71.99,72.0,71.9,71.91,633354.0,65.1948,65.2039,65.1133,65.1224,633354.0
2023-10-19 14:45:00,71.9,71.94,71.89,71.89,999436.0,65.1133,65.1496,65.1043,65.1043,999436.0
2023-10-19 14:50:00,71.9,71.94,71.9,71.9,1468965.0,65.1133,65.1496,65.1133,65.1133,1468965.0
2023-10-19 14:55:00,71.9,71.96,71.89,71.91,1190277.0,65.1133,65.1677,65.1043,65.1224,1190277.0
2023-10-19 15:00:00,71.9,71.97,71.9,71.97,1961709.0,65.1133,65.1767,65.1133,65.1767,1961709.0
2023-10-19 15:05:00,71.97,71.98,71.9,71.9,497147.0,65.1767,65.1858,65.1133,65.1133,497147.0
2023-10-19 15:10:00,71.91,71.93,71.88,71.88,220289.0,65.1224,65.1405,65.0952,65.0952,220289.0
2023-10-19 15:15:00,71.89,71.89,71.84,71.88,668714.0,65.1043,65.1043,65.059,65.0952,668714.0
2023-10-19 15:20:00,71.88,71.92,71.86,71.9,944804.0,65.0952,65.1314,65.0771,65.1133,944804.0
2023-10-19 15:25:00,71.91,71.92,71.86,71.89,710248.0,65.1224,65.1314,65.0771,65.1043,710248.0
2023-10-19 15:30:00,71.89,71.91,71.88,71.91,650868.0,65.1043,65.1224,65.0952,65.1224,650868.0
2023-10-19 15:35:00,71.91,71.91,71.88,71.89,773404.0,65.1224,65.1224,65.0952,65.1043,773404.0
2023-10-19 15:40:00,71.89,71.9,71.85,71.85,913711.0,65.1043,65.1133,65.068,65.068,913711.0
2023-10-19 15:45:00,71.85,71.89,71.84,71.88,612130.0,65.068,65.1043,65.059,65.0952,612130.0
2023-10-19 15:50:00,71.89,71.9,71.86,71.88,1487840.0,65.1043,65.1133,65.0771,65.0952,1487840.0
2023-10-19 15:55:00,71.88,71.88,71.78,71.8,2596887.0,65.0952,65.0952,65.0047,65.0228,2596887.0
2023-10-20 09:30:00,71.86,71.99,71.86,71.96,783120.0,65.0771,65.1948,65.0771,65.1677,783120.0
2023-10-20 09:35:00,71.96,72.06,71.95,72.04,1318809.0,65.1677,65.2582,65.1586,65.2401,1318809.0
2023-10-20 09:40:00,72.04,72.06,72.02,72.03,1518060.0,65.2401,65.2582,65.222,65.2311,1518060.0
2023-10-20 09:45:00,72.03,72.06,72.0,72.05,627627.0,65.2311,65.2582,65.2039,65.2492,627627.0
2023-10-20 09:50:00,72.05,72.06,71.98,72.01,2455220.0,65.2492,65.2582,65.1858,65.2129,2455220.0
2023-10-20 09:55:00,72.01,72.02,71.96,71.96,602133.0,65.2129,65.222,65.1677,65.1677,602133.0
2023-10-20 10:00:00,71.96,71.99,71.93,71.94,523072.0,65.1677,65.1948,65.1405,65.1496,523072.0
2023-10-20 10:05:00,71.94,71.97,71.92,71.95,1494104.0,65.1496,65.1767,65.1314,65.1586,1494104.0
2023-10-20 10:10:00,71.95,71.95,71.88,71.9,827638.0,65.1586,65.1586,65.0952,65.1133,827638.0
2023-10-20 10:15:00,71.89,71.93,71.89,71.92,296228.0,65.1043,65.1405,65.1043,65.1314,296228.0
2023-10-20 10:20:00,71.92,71.94,71.89,71.92,416700.0,65.1314,65.1496,65.1043,65.1314,416700.0
2023-10-20 10:25:00,71.92,71.92,71.88,71.89,324352.0,65.1314,65.1314,65.0952,65.1043,324352.0
2023-10-20 10:30:00,71.89,71.93,71.87,71.92,959302.0,65.1043,65.1405,65.0862,65.1314,959302.0
2023-10-20 10:35:00,71.92,71.93,71.89,71.91,509903.0,65.1314,65.1405,65.1043,65.1224,509903.0
2023-10-20 10:40:00,71.91,71.93,71.9,71.9,502952.0,65.1224,65.1405,65.1133,65.1133,502952.0
2023-10-20 10:45:00,71.91,71.92,71.88,71.91,574724.0,65.1224,65.1314,65.0952,65.1224,574724.0
2023-10-20 10:50:00,71.91,71.94,71.9,71.93,563533.0,65.1224,65.1496,65.1133,65.1405,563533.0
2023-10-20 10:55:00,71.92,71.93,71.89,71.9,484906.0,65.1314,65.1405,65.1043,65.1133,484906.0
2023-10-20 11:00:00,71.89,71.95,71.88,71.95,301146.0,65.1043,65.1586,65.0952,65.1586,301146.0
2023-10-20 11:05:00,71.94,71.96,71.92,71.92,730480.0,65.1496,65.1677,65.1314,65.1314,730480.0
2023-10-20 11:10:00,71.92,71.93,71.89,71.92,374212.0,65.1314,65.1405,65.1043,65.1314,374212.0
2023-10-20 11:15:00,71.92,71.96,71.92,71.95,1851065.0,65.1314,65.1677,65.1314,65.1586,1851065.0
2023-10-20 11:20:00,71.95,71.96,71.93,71.95,190985.0,65.1586,65.1677,65.1405,65.1586,190985.0
2023-10-20 11:25:00,71.95,71.95,71.93,71.94,869373.0,65.1586,65.1586,65.1405,65.1496,869373.0
2023-10-20 11:30:00,71.94,71.94,71.86,71.87,896508.0,65.1496,65.1496,65.0771,65.0862,896508.0
2023-10-20 11:35:00,71.86,71.87,71.83,71.84,785012.0,65.0771,65.0862,65.0499,65.059,785012.0
2023-10-20 11:40:00,71.84,71.86,71.83,71.86,644549.0,65.059,65.0771,65.0499,65.0771,644549.0
2023-10-20 11:45:00,71.86,71.88,71.85,71.85,1081818.0,65.0771,65.0952,65.068,65.068,1081818.0
2023-10-20 11:50:00,71.86,71.87,71.82,71.86,1920571.0,65.0771,65.0862,65.0409,65.0771,1920571.0
2023-10-20 11:55:00,71.86,71.91,71.86,71.91,1260469.0,65.0771,65.1224,65.0771,65.1224,1260469.0
2023-10-20 12:00:00,71.91,71.91,71.86,71.87,295665.0,65.1224,65.1224,65.0771,65.0862,295665.0
2023-10-20 12:05:00,71.87,71.88,71.85,71.87,140641.0,65.0862,65.0952,65.068,65.0862,140641.0
2023-10-20 12:10:00,71.87,71.91,71.86,71.9,326021.0,65.0862,65.1224,65.0771,65.1133,326021.0
2023-10-20 12:15:00,71.89,71.94,71.88,71.94,266480.0,65.1043,65.1496,65.0952,65.1496,266480.0
2023-10-20 12:20:00,71.94,71.95,71.93,71.95,323273.0,65.1496,65.1586,65.1405,65.1586,323273.0
2023-10-20 12:25:00,71.94,71.95,71.91,71.92,785061.0,65.1496,65.1586,65.1224,65.1314,785061.0
2023-10-20 12:30:00,71.92,71.96,71.92,71.96,433727.0,65.1314,65.1677,65.1314,65.1677,433727.0
2023-10-20 12:35:00,71.95,71.97,71.94,71.96,232773.0,65.1586,65.1767,65.1496,65.1677,232773.0
2023-10-20 12:40:00,71.97,71.97,71.93,71.95,193542.0,65.1767,65.1767,65.1405,65.1586,193542.0
2023-10-20 12:45:00,71.95,71.99,71.95,71.98,178311.0,65.1586,65.1948,65.1586,65.1858,178311.0
2023-10-20 12:50:00,71.98,72.03,71.98,72.01,733485.0,65.1858,65.2311,65.1858,65.2129,733485.0
2023-10-20 12:55:00,72.02,72.07,71.99,72.06,1765152.0,65.222,65.2673,65.1948,65.2582,1765152.0
2023-10-20 13:00:00,72.06,72.07,72.02,72.03,573493.0,65.2582,65.2673,65.222,65.2311,573493.0
2023-10-20 13:05:00,72.03,72.03,72.0,72.03,478130.0,65.2311,65.2311,65.2039,65.2311,478130.0
2023-10-20 13:10:00,72.03,72.05,72.02,72.04,198025.0,65.2311,65.2492,65.222,65.2401,198025.0
2023-10-20 13:15:00,72.04,72.06,72.02,72.05,585277.0,65.2401,65.2582,65.222,65.2492,585277.0
2023-10-20 13:20:00,72.04,72.06,72.02,72.04,292586.0,65.2401,65.2582,65.222,65.2401,292586.0
2023-10-20 13:25:00,72.04,72.08,72.02,72.08,246019.0,65.2401,65.2763,65.222,65.2763,246019.0
2023-10-20 13:30:00,72.08,72.08,72.06,72.07,298113.0,65.2763,65.2763,65.2582,65.2673,298113.0
2023-10-20 13:35:00,72.08,72.08,72.03,72.03,571052.0,65.2763,65.2763,65.2311,65.2311,571052.0
2023-10-20 13:40:00,72.03,72.09,72.03,72.06,574060.0,65.2311,65.2854,65.2311,65.2582,574060.0
2023-10-20 13:45:00,72.06,72.06,72.01,72.02,370396.0,65.2582,65.2582,65.2129,65.222,370396.0
2023-10-20 13:50:00,72.02,72.04,72.0,72.02,310858.0,65.222,65.2401,65.2039,65.222,310858.0
2023-10-20 13:55:00,72.02,72.05,72.02,72.05,337101.0,65.222,65.2492,65.222,65.2492,337101.0
2023-10-20 14:00:00,72.05,72.06,72.03,72.04,491339.0,65.2492,65.2582,65.2311,65.2401,491339.0
2023-10-20 14:05:00,72.04,72.05,72.01,72.02,628052.0,65.2401,65.2492,65.2129,65.222,628052.0
2023-10-20 14:10:00,72.02,72.03,71.97,71.98,460982.0,65.222,65.2311,65.1767,65.1858,460982.0
2023-10-20 14:15:00,71.98,71.99,71.95,71.98,459509.0,65.1858,65.1948,65.1586,65.1858,459509.0
2023-10-20 14:20:00,71.98,72.0,71.97,71.98,1718552.0,65.1858,65.2039,65.1767,65.1858,1718552.0
2023-10-20 14:25:00,71.98,72.0,71.98,71.98,327294.0,65.1858,65.2039,65.1858,65.1858,327294.0
2023-10-20 14:30:00,71.98,72.0,71.97,72.0,619153.0,65.1858,65.2039,65.1767,65.2039,619153.0
2023-10-20 14:35:00,71.99,72.01,71.98,71.99,353906.0,65.1948,65.2129,65.1858,65.1948,353906.0
2023-10-20 14:40:00,72.0,72.0,71.96,71.98,514051.0,65.2039,65.2039,65.1677,65.1858,514051.0
2023-10-20 14:45:00,71.99,72.0,71.97,71.98,271735.0,65.1948,65.2039,65.1767,65.1858,271735.0
2023-10-20 14:50:00,71.98,72.0,71.97,72.0,209772.0,65.1858,65.2039,65.1767,65.2039,209772.0
2023-10-20 14:55:00,72.0,72.03,71.99,72.0,250908.0,65.2039,65.2311,65.1948,65.2039,250908.0
2023-10-20 15:00:00,72.0,72.04,71.99,72.02,297818.0,65.2039,65.2401,65.1948,65.222,297818.0
2023-10-20 15:05:00,72.01,72.03,72.0,72.0,172171.0,65.2129,65.2311,65.2039,65.2039,172171.0
2023-10-20 15:10:00,72.0,72.01,71.98,71.99,601074.0,65.2039,65.2129,65.1858,65.1948,601074.0
2023-10-20 15:15:00,71.99,72.04,71.98,72.03,173210.0,65.1948,65.2401,65.1858,65.2311,173210.0
2023-10-20 15:20:00,72.03,72.04,71.98,72.0,143931.0,65.2311,65.2401,65.1858,65.2039,143931.0
2023-10-20 15:25:00,71.99,72.02,71.97,72.02,373174.0,65.1948,65.222,65.1767,65.222,373174.0
2023-10-20 15:30:00,72.02,72.04,72.01,72.03,307438.0,65.222,65.2401,65.2129,65.2311,307438.0
2023-10-20 15:35:00,72.03,72.05,72.0,72.02,281105.0,65.2311,65.2492,65.2039,65.222,281105.0
2023-10-20 15:40:00,72.02,72.03,71.97,71.98,631288.0,65.222,65.2311,65.1767,65.1858,631288.0
2023-10-20 15:45:00,71.98,72.0,71.95,72.0,1386323.0,65.1858,65.2039,65.1586,65.2039,1386323.0
2023-10-20 15:50:00,71.99,72.0,71.98,71.98,616502.0,65.1948,65.2039,65.1858,65.1858,616502.0
2023-10-20 15:55:00,71.99,72.0,71.92,71.95,2083020.0,65.1948,65.2039,65.1314,65.1586,2083020.0
2023-10-23 09:30:00,71.77,71.85,71.76,71.76,696489.0,64.9956,65.068,64.9865,64.9865,696489.0
2023-10-23 09:35:00,71.77,71.78,71.73,71.75,279160.0,64.9956,65.0047,64.9594,64.9775,279160.0
2023-10-23 09:40:00,71.75,71.77,71.68,71.69,857037.0,64.9775,64.9956,64.9141,64.9231,857037.0
2023-10-23 09:45:00,71.69,71.81,71.68,71.81,1246069.0,64.9231,65.0318,64.9141,65.0318,1246069.0
2023-10-23 09:50:00,71.81,71.88,71.8,71.87,1244573.0,65.0318,65.0952,65.0228,65.0862,1244573.0
2023-10-23 09:55:00,71.88,71.91,71.86,71.9,572169.0,65.0952,65.1224,65.0771,65.1133,572169.0
2023-10-23 10:00:00,71.9,71.91,71.86,71.87,531037.0,65.1133,65.1224,65.0771,65.0862,531037.0
2023-10-23 10:05:00,71.87,71.89,71.86,71.88,507861.0,65.0862,65.1043,65.0771,65.0952,507861.0
2023-10-23 10:10:00,71.88,71.97,71.87,71.96,865984.0,65.0952,65.1767,65.0862,65.1677,865984.0
2023-10-23 10:15:00,71.97,72.0,71.94,72.0,899117.0,65.1767,65.2039,65.1496,65.2039,899117.0
2023-10-23 10:20:00,72.0,72.13,71.99,72.12,2179601.0,65.2039,65.3216,65.1948,65.3126,2179601.0
2023-10-23 10:25:00,72.13,72.15,72.04,72.04,1082738.0,65.3216,65.3397,65.2401,65.2401,1082738.0
2023-10-23 10:30:00,72.04,72.05,71.97,71.98,1041608.0,65.2401,65.2492,65.1767,65.1858,1041608.0
2023-10-23 10:35:00,71.98,72.07,71.98,72.07,921656.0,65.1858,65.2673,65.1858,65.2673,921656.0
2023-10-23 10:40:00,72.07,72.12,72.06,72.11,738798.0,65.2673,65.3126,65.2582,65.3035,738798.0
2023-10-23 10:45:00,72.11,72.11,72.08,72.11,380481.0,65.3035,65.3035,65.2763,65.3035,380481.0
2023-10-23 10:50:00,72.11,72.13,72.08,72.09,538431.0,65.3035,65.3216,65.2763,65.2854,538431.0
2023-10-23 10:55:00,72.09,72.13,72.07,72.11,1485360.0,65.2854,65.3216,65.2673,65.3035,1485360.0
2023-10-23 11:00:00,72.11,72.13,72.09,72.13,359613.0,65.3035,65.3216,65.2854,65.3216,359613.0
2023-10-23 11:05:00,72.13,72.18,72.12,72.17,752589.0,65.3216,65.3669,65.3126,65.3578,752589.0
2023-10-23 11:10:00,72.17,72.24,72.16,72.24,1258843.0,65.3578,65.4212,65.3488,65.4212,1258843.0
2023-10-23 11:15:00,72.24,72.26,72.22,72.26,545400.0,65.4212,65.4393,65.4031,65.4393,545400.0
2023-10-23 11:20:00,72.26,72.3,72.25,72.28,455899.0,65.4393,65.4756,65.4303,65.4575,455899.0
2023-10-23 11:25:00,72.28,72.31,72.27,72.3,308308.0,65.4575,65.4846,65.4484,65.4756,308308.0
2023-10-23 11:30:00,72.31,72.32,72.27,72.31,263179.0,65.4846,65.4937,65.4484,65.4846,263179.0
2023-10-23 11:35:00,72.31,72.34,72.29,72.34,353918.0,65.4846,65.5118,65.4665,65.5118,353918.0
2023-10-23 11:40:00,72.34,72.34,72.29,72.3,689326.0,65.5118,65.5118,65.4665,65.4756,689326.0
2023-10-23 11:45:00,72.31,72.31,72.25,72.28,448763.0,65.4846,65.4846,65.4303,65.4575,448763.0
2023-10-23 11:50:00,72.28,72.31,72.27,72.27,409647.0,65.4575,65.4846,65.4484,65.4484,409647.0
2023-10-23 11:55:00,72.28,72.31,72.26,72.31,403313.0,65.4575,65.4846,65.4393,65.4846,403313.0
2023-10-23 12:00:00,72.31,72.31,72.26,72.26,185937.0,65.4846,65.4846,65.4393,65.4393,185937.0
2023-10-23 12:05:00,72.26,72.29,72.26,72.29,269366.0,65.4393,65.4665,65.4393,65.4665,269366.0
2023-10-23 12:10:00,72.28,72.3,72.26,72.27,151419.0,65.4575,65.4756,65.4393,65.4484,151419.0
2023-10-23 12:15:00,72.27,72.27,72.22,72.23,347774.0,65.4484,65.4484,65.4031,65.4122,347774.0
2023-10-23 12:20:00,72.23,72.27,72.21,72.26,406804.0,65.4122,65.4484,65.3941,65.4393,406804.0
2023-10-23 12:25:00,72.26,72.27,72.24,72.26,431582.0,65.4393,65.4484,65.4212,65.4393,431582.0
2023-10-23 12:30:00,72.26,72.28,72.24,72.27,226929.0,65.4393,65.4575,65.4212,65.4484,226929.0
2023-10-23 12:35:00,72.27,72.3,72.26,72.29,312770.0,65.4484,65.4756,65.4393,65.4665,312770.0
2023-10-23 12:40:00,72.29,72.31,72.27,72.3,384813.0,65.4665,65.4846,65.4484,65.4756,384813.0
2023-10-23 12:45:00,72.3,72.31,72.29,72.3,71151.0,65.4756,65.4846,65.4665,65.4756,71151.0
2023-10-23 12:50:00,72.3,72.32,72.29,72.31,239898.0,65.4756,65.4937,65.4665,65.4846,239898.0
2023-10-23 12:55:00,72.31,72.4,72.31,72.4,445348.0,65.4846,65.5661,65.4846,65.5661,445348.0
2023-10-23 13:00:00,72.4,72.42,72.35,72.38,446285.0,65.5661,65.5842,65.5209,65.548,446285.0
2023-10-23 13:05:00,72.38,72.41,72.37,72.41,795678.0,65.548,65.5752,65.539,65.5752,795678.0
2023-10-23 13:10:00,72.41,72.41,72.36,72.39,441996.0,65.5752,65.5752,65.5299,65.5571,441996.0
2023-10-23 13:15:00,72.4,72.41,72.37,72.38,210160.0,65.5661,65.5752,65.539,65.548,210160.0
2023-10-23 13:20:00,72.38,72.4,72.37,72.38,389368.0,65.548,65.5661,65.539,65.548,389368.0
2023-10-23 13:25:00,72.38,72.38,72.33,72.35,268340.0,65.548,65.548,65.5027,65.5209,268340.0
2023-10-23 13:30:00,72.35,72.38,72.34,72.36,157044.0,65.5209,65.548,65.5118,65.5299,157044.0
2023-10-23 13:35:00,72.36,72.38,72.36,72.38,112272.0,65.5299,65.548,65.5299,65.548,112272.0
2023-10-23 13:40:00,72.38,72.39,72.37,72.39,170922.0,65.548,65.5571,65.539,65.5571,170922.0
2023-10-23 13:45:00,72.38,72.4,72.37,72.4,163245.0,65.548,65.5661,65.539,65.5661,163245.0
2023-10-23 13:50:00,72.4,72.4,72.38,72.39,124509.0,65.5661,65.5661,65.548,65.5571,124509.0
2023-10-23 13:55:00,72.39,72.39,72.35,72.37,283058.0,65.5571,65.5571,65.5209,65.539,283058.0
2023-10-23 14:00:00,72.37,72.37,72.34,72.34,301330.0,65.539,65.539,65.5118,65.5118,301330.0
2023-10-23 14:05:00,72.34,72.38,72.34,72.38,292014.0,65.5118,65.548,65.5118,65.548,292014.0
2023-10-23 14:10:00,72.37,72.37,72.34,72.34,264731.0,65.539,65.539,65.5118,65.5118,264731.0
2023-10-23 14:15:00,72.34,72.35,72.29,72.31,384455.0,65.5118,65.5209,65.4665,65.4846,384455.0
2023-10-23 14:20:00,72.31,72.33,72.29,72.31,346483.0,65.4846,65.5027,65.4665,65.4846,346483.0
2023-10-23 14:25:00,72.31,72.33,72.3,72.32,177726.0,65.4846,65.5027,65.4756,65.4937,177726.0
2023-10-23 14:30:00,72.32,72.34,72.31,72.31,145614.0,65.4937,65.5118,65.4846,65.4846,145614.0
2023-10-23 14:35:00,72.31,72.35,72.31,72.34,366951.0,65.4846,65.5209,65.4846,65.5118,366951.0
2023-10-23 14:40:00,72.34,72.37,72.31,72.32,495847.0,65.5118,65.539,65.4846,65.4937,495847.0
2023-10-23 14:45:00,72.32,72.36,72.31,72.33,284116.0,65.4937,65.5299,65.4846,65.5027,284116.0
2023-10-23 14:50:00,72.33,72.33,72.31,72.33,116501.0,65.5027,65.5027,65.4846,65.5027,116501.0
2023-10-23 14:55:00,72.33,72.34,72.3,72.33,279960.0,65.5027,65.5118,65.4756,65.5027,279960.0
2023-10-23 15:00:00,72.33,72.34,72.3,72.33,376383.0,65.5027,65.5118,65.4756,65.5027,376383.0
2023-10-23 15:05:00,72.33,72.33,72.29,72.3,171025.0,65.5027,65.5027,65.4665,65.4756,171025.0
2023-10-23 15:10:00,72.29,72.3,72.25,72.28,363185.0,65.4665,65.4756,65.4303,65.4575,363185.0
2023-10-23 15:15:00,72.28,72.28,72.23,72.24,158084.0,65.4575,65.4575,65.4122,65.4212,158084.0
2023-10-23 15:20:00,72.25,72.25,72.19,72.21,462444.0,65.4303,65.4303,65.376,65.3941,462444.0
2023-10-23 15:25:00,72.21,72.22,72.18,72.19,374697.0,65.3941,65.4031,65.3669,65.376,374697.0
2023-10-23 15:30:00,72.19,72.2,72.18,72.2,347240.0,65.376,65.385,65.3669,65.385,347240.0
2023-10-23 15:35:00,72.2,72.21,72.18,72.2,246236.0,65.385,65.3941,65.3669,65.385,246236.0
2023-10-23 15:40:00,72.2,72.24,72.19,72.23,725129.0,65.385,65.4212,65.376,65.4122,725129.0
2023-10-23 15:45:00,72.23,72.27,72.22,72.26,781554.0,65.4122,65.4484,65.4031,65.4393,781554.0
2023-10-23 15:50:00,72.26,72.27,72.24,72.25,826128.0,65.4393,65.4484,65.4212,65.4303,826128.0
2023-10-23 15:55:00,72.25,72.25,72.22,72.23,1492035.0,65.4303,65.4303,65.4031,65.4122,1492035.0
2023-10-24 09:30:00,72.41,72.51,72.37,72.49,862431.0,65.5752,65.6657,65.539,65.6476,862431.0
2023-10-24 09:35:00,72.49,72.55,72.47,72.52,886842.0,65.6476,65.702,65.6295,65.6748,886842.0
2023-10-24 09:40:00,72.52,72.53,72.47,72.5,1333511.0,65.6748,65.6839,65.6295,65.6567,1333511.0
2023-10-24 09:45:00,72.49,72.49,72.4,72.42,1677028.0,65.6476,65.6476,65.5661,65.5842,1677028.0
2023-10-24 09:50:00,72.43,72.45,72.39,72.42,853530.0,65.5933,65.6114,65.5571,65.5842,853530.0
2023-10-24 09:55:00,72.43,72.5,72.41,72.48,647054.0,65.5933,65.6567,65.5752,65.6386,647054.0
2023-10-24 10:00:00,72.49,72.49,72.37,72.41,363512.0,65.6476,65.6476,65.539,65.5752,363512.0
2023-10-24 10:05:00,72.41,72.5,72.4,72.5,439321.0,65.5752,65.6567,65.5661,65.6567,439321.0
2023-10-24 10:10:00,72.5,72.51,72.4,72.44,1240145.0,65.6567,65.6657,65.5661,65.6024,1240145.0
2023-10-24 10:15:00,72.44,72.45,72.41,72.41,312922.0,65.6024,65.6114,65.5752,65.5752,312922.0
2023-10-24 10:20:00,72.42,72.49,72.41,72.49,366930.0,65.5842,65.6476,65.5752,65.6476,366930.0
2023-10-24 10:25:00,72.48,72.51,72.47,72.51,433141.0,65.6386,65.6657,65.6295,65.6657,433141.0
2023-10-24 10:30:00,72.51,72.51,72.46,72.47,634951.0,65.6657,65.6657,65.6205,65.6295,634951.0
2023-10-24 10:35:00,72.46,72.47,72.43,72.45,315499.0,65.6205,65.6295,65.5933,65.6114,315499.0
2023-10-24 10:40:00,72.45,72.46,72.42,72.45,689771.0,65.6114,65.6205,65.5842,65.6114,689771.0
2023-10-24 10:45:00,72.45,72.49,72.43,72.48,338953.0,65.6114,65.6476,65.5933,65.6386,338953.0
2023-10-24 10:50:00,72.49,72.49,72.46,72.47,181904.0,65.6476,65.6476,65.6205,65.6295,181904.0
2023-10-24 10:55:00,72.47,72.47,72.44,72.45,205319.0,65.6295,65.6295,65.6024,65.6114,205319.0
2023-10-24 11:00:00,72.45,72.45,72.4,72.44,424075.0,65.6114,65.6114,65.5661,65.6024,424075.0
2023-10-24 11:05:00,72.44,72.44,72.42,72.43,229016.0,65.6024,65.6024,65.5842,65.5933,229016.0
2023-10-24 11:10:00,72.42,72.43,72.38,72.39,583469.0,65.5842,65.5933,65.548,65.5571,583469.0
2023-10-24 11:15:00,72.39,72.43,72.37,72.42,395319.0,65.5571,65.5933,65.539,65.5842,395319.0
2023-10-24 11:20:00,72.41,72.42,72.37,72.4,331066.0,65.5752,65.5842,65.539,65.5661,331066.0
2023-10-24 11:25:00,72.4,72.42,72.39,72.41,349096.0,65.5661,65.5842,65.5571,65.5752,349096.0
2023-10-24 11:30:00,72.41,72.41,72.37,72.41,456982.0,65.5752,65.5752,65.539,65.5752,456982.0
2023-10-24 11:35:00,72.41,72.44,72.4,72.42,277977.0,65.5752,65.6024,65.5661,65.5842,277977.0
2023-10-24 11:40:00,72.43,72.45,72.42,72.44,505460.0,65.5933,65.6114,65.5842,65.6024,505460.0
2023-10-24 11:45:00,72.44,72.48,72.43,72.46,515286.0,65.6024,65.6386,65.5933,65.6205,515286.0
2023-10-24 11:50:00,72.46,72.47,72.44,72.47,175131.0,65.6205,65.6295,65.6024,65.6295,175131.0
2023-10-24 11:55:00,72.47,72.49,72.45,72.49,69721.0,65.6295,65.6476,65.6114,65.6476,69721.0
2023-10-24 12:00:00,72.49,72.52,72.48,72.49,428483.0,65.6476,65.6748,65.6386,65.6476,428483.0
2023-10-24 12:05:00,72.48,72.49,72.46,72.48,267831.0,65.6386,65.6476,65.6205,65.6386,267831.0
2023-10-24 12:10:00,72.47,72.49,72.46,72.48,163489.0,65.6295,65.6476,65.6205,65.6386,163489.0
2023-10-24 12:15:00,72.47,72.47,72.44,72.45,266894.0,65.6295,65.6295,65.6024,65.6114,266894.0
2023-10-24 12:20:00,72.45,72.45,72.4,72.41,472410.0,65.6114,65.6114,65.5661,65.5752,472410.0
2023-10-24 12:25:00,72.4,72.42,72.37,72.39,366968.0,65.5661,65.5842,65.539,65.5571,366968.0
2023-10-24 12:30:00,72.38,72.41,72.37,72.41,1156132.0,65.548,65.5752,65.539,65.5752,1156132.0
2023-10-24 12:35:00,72.4,72.4,72.37,72.39,88846.0,65.5661,65.5661,65.539,65.5571,88846.0
2023-10-24 12:40:00,72.39,72.4,72.37,72.38,122477.0,65.5571,65.5661,65.539,65.548,122477.0
2023-10-24 12:45:00,72.38,72.39,72.34,72.34,141465.0,65.548,65.5571,65.5118,65.5118,141465.0
2023-10-24 12:50:00,72.34,72.36,72.33,72.36,409571.0,65.5118,65.5299,65.5027,65.5299,409571.0
2023-10-24 12:55:00,72.36,72.41,72.35,72.41,355516.0,65.5299,65.5752,65.5209,65.5752,355516.0
2023-10-24 13:00:00,72.41,72.43,72.38,72.39,483244.0,65.5752,65.5933,65.548,65.5571,483244.0
2023-10-24 13:05:00,72.4,72.42,72.39,72.41,141691.0,65.5661,65.5842,65.5571,65.5752,141691.0
2023-10-24 13:10:00,72.41,72.43,72.39,72.41,252700.0,65.5752,65.5933,65.5571,65.5752,252700.0
2023-10-24 13:15:00,72.41,72.44,72.39,72.44,330293.0,65.5752,65.6024,65.5571,65.6024,330293.0
2023-10-24 13:20:00,72.44,72.47,72.43,72.45,193356.0,65.6024,65.6295,65.5933,65.6114,193356.0
2023-10-24 13:25:00,72.45,72.49,72.44,72.48,226652.0,65.6114,65.6476,65.6024,65.6386,226652.0
2023-10-24 13:30:00,72.48,72.51,72.47,72.49,493135.0,65.6386,65.6657,65.6295,65.6476,493135.0
2023-10-24 13:35:00,72.5,72.54,72.49,72.53,373783.0,65.6567,65.6929,65.6476,65.6839,373783.0
2023-10-24 13:40:00,72.53,72.53,72.5,72.51,551399.0,65.6839,65.6839,65.6567,65.6657,551399.0
2023-10-24 13:45:00,72.51,72.51,72.46,72.49,978729.0,65.6657,65.6657,65.6205,65.6476,978729.0
2023-10-24 13:50:00,72.49,72.51,72.48,72.51,105497.0,65.6476,65.6657,65.6386,65.6657,105497.0
2023-10-24 13:55:00,72.51,72.51,72.47,72.48,219955.0,65.6657,65.6657,65.6295,65.6386,219955.0
2023-10-24 14:00:00,72.48,72.52,72.47,72.51,614172.0,65.6386,65.6748,65.6295,65.6657,614172.0
2023-10-24 14:05:00,72.51,72.54,72.51,72.52,624874.0,65.6657,65.6929,65.6657,65.6748,624874.0
2023-10-24 14:10:00,72.52,72.53,72.49,72.51,418955.0,65.6748,65.6839,65.6476,65.6657,418955.0
2023-10-24 14:15:00,72.51,72.52,72.48,72.51,196519.0,65.6657,65.6748,65.6386,65.6657,196519.0
2023-10-24 14:20:00,72.51,72.51,72.49,72.51,138994.0,65.6657,65.6657,65.6476,65.6657,138994.0
2023-10-24 14:25:00,72.51,72.52,72.5,72.52,115560.0,65.6657,65.6748,65.6567,65.6748,115560.0
2023-10-24 14:30:00,72.52,72.55,72.51,72.52,242863.0,65.6748,65.702,65.6657,65.6748,242863.0
2023-10-24 14:35:00,72.52,72.53,72.49,72.52,283951.0,65.6748,65.6839,65.6476,65.6748,283951.0
2023-10-24 14:40:00,72.52,72.54,72.5,72.53,315845.0,65.6748,65.6929,65.6567,65.6839,315845.0
2023-10-24 14:45:00,72.53,72.55,72.53,72.55,281240.0,65.6839,65.702,65.6839,65.702,281240.0
2023-10-24 14:50:00,72.54,72.56,72.53,72.56,269599.0,65.6929,65.711,65.6839,65.711,269599.0
2023-10-24 14:55:00,72.56,72.56,72.53,72.55,209549.0,65.711,65.711,65.6839,65.702,209549.0
2023-10-24 15:00:00,72.55,72.58,72.54,72.58,650622.0,65.702,65.7291,65.6929,65.7291,650622.0
2023-10-24 15:05:00,72.58,72.58,72.53,72.53,323050.0,65.7291,65.7291,65.6839,65.6839,323050.0
2023-10-24 15:10:00,72.54,72.56,72.53,72.55,256643.0,65.6929,65.711,65.6839,65.702,256643.0
2023-10-24 15:15:00,72.55,72.6,72.54,72.59,595682.0,65.702,65.7473,65.6929,65.7382,595682.0
2023-10-24 15:20:00,72.59,72.61,72.58,72.6,478404.0,65.7382,65.7563,65.7291,65.7473,478404.0
2023-10-24 15:25:00,72.6,72.61,72.58,72.61,410342.0,65.7473,65.7563,65.7291,65.7563,410342.0
2023-10-24 15:30:00,72.61,72.62,72.59,72.61,652918.0,65.7563,65.7654,65.7382,65.7563,652918.0
2023-10-24 15:35:00,72.61,72.61,72.57,72.57,687652.0,65.7563,65.7563,65.7201,65.7201,687652.0
2023-10-24 15:40:00,72.57,72.6,72.57,72.59,708716.0,65.7201,65.7473,65.7201,65.7382,708716.0
2023-10-24 15:45:00,72.59,72.61,72.58,72.61,653489.0,65.7382,65.7563,65.7291,65.7563,653489.0
2023-10-24 15:50:00,72.61,72.61,72.58,72.6,976251.0,65.7563,65.7563,65.7291,65.7473,976251.0
2023-10-24 15:55:00,72.6,72.61,72.57,72.58,1594668.0,65.7473,65.7563,65.7201,65.7291,1594668.0
2023-10-25 09:30:00,72.41,72.47,72.36,72.38,596331.0,65.5752,65.6295,65.5299,65.548,596331.0
2023-10-25 09:35:00,72.38,72.41,72.34,72.41,666151.0,65.548,65.5752,65.5118,65.5752,666151.0
2023-10-25 09:40:00,72.41,72.41,72.33,72.35,1529470.0,65.5752,65.5752,65.5027,65.5209,1529470.0
2023-10-25 09:45:00,72.35,72.35,72.29,72.33,761062.0,65.5209,65.5209,65.4665,65.5027,761062.0
2023-10-25 09:50:00,72.33,72.35,72.32,72.34,456904.0,65.5027,65.5209,65.4937,65.5118,456904.0
2023-10-25 09:55:00,72.35,72.4,72.34,72.4,548704.0,65.5209,65.5661,65.5118,65.5661,548704.0
2023-10-25 10:00:00,72.4,72.4,72.3,72.34,452962.0,65.5661,65.5661,65.4756,65.5118,452962.0
2023-10-25 10:05:00,72.33,72.35,72.29,72.32,353848.0,65.5027,65.5209,65.4665,65.4937,353848.0
2023-10-25 10:10:00,72.31,72.36,72.31,72.34,444488.0,65.4846,65.5299,65.4846,65.5118,444488.0
2023-10-25 10:15:00,72.34,72.36,72.32,72.36,362732.0,65.5118,65.5299,65.4937,65.5299,362732.0
2023-10-25 10:20:00,72.36,72.37,72.33,72.35,289490.0,65.5299,65.539,65.5027,65.5209,289490.0
2023-10-25 10:25:00,72.36,72.37,72.32,72.34,530098.0,65.5299,65.539,65.4937,65.5118,530098.0
2023-10-25 10:30:00,72.34,72.41,72.33,72.39,527763.0,65.5118,65.5752,65.5027,65.5571,527763.0
2023-10-25 10:35:00,72.39,72.44,72.36,72.42,314625.0,65.5571,65.6024,65.5299,65.5842,314625.0
2023-10-25 10:40:00,72.42,72.42,72.38,72.42,448749.0,65.5842,65.5842,65.548,65.5842,448749.0
2023-10-25 10:45:00,72.42,72.46,72.41,72.41,597635.0,65.5842,65.6205,65.5752,65.5752,597635.0
2023-10-25 10:50:00,72.42,72.42,72.37,72.39,419945.0,65.5842,65.5842,65.539,65.5571,419945.0
2023-10-25 10:55:00,72.39,72.41,72.36,72.37,249576.0,65.5571,65.5752,65.5299,65.539,249576.0
2023-10-25 11:00:00,72.38,72.42,72.37,72.37,276012.0,65.548,65.5842,65.539,65.539,276012.0
2023-10-25 11:05:00,72.37,72.43,72.36,72.4,700092.0,65.539,65.5933,65.5299,65.5661,700092.0
2023-10-25 11:10:00,72.41,72.45,72.4,72.45,316184.0,65.5752,65.6114,65.5661,65.6114,316184.0
2023-10-25 11:15:00,72.45,72.46,72.42,72.45,770670.0,65.6114,65.6205,65.5842,65.6114,770670.0
2023-10-25 11:20:00,72.46,72.46,72.39,72.41,825171.0,65.6205,65.6205,65.5571,65.5752,825171.0
2023-10-25 11:25:00,72.41,72.44,72.38,72.42,261043.0,65.5752,65.6024,65.548,65.5842,261043.0
2023-10-25 11:30:00,72.43,72.43,72.37,72.39,460834.0,65.5933,65.5933,65.539,65.5571,460834.0
2023-10-25 11:35:00,72.39,72.4,72.34,72.37,1095702.0,65.5571,65.5661,65.5118,65.539,1095702.0
2023-10-25 11:40:00,72.36,72.37,72.33,72.37,295427.0,65.5299,65.539,65.5027,65.539,295427.0
2023-10-25 11:45:00,72.37,72.4,72.37,72.38,690229.0,65.539,65.5661,65.539,65.548,690229.0
2023-10-25 11:50:00,72.39,72.39,72.36,72.36,254471.0,65.5571,65.5571,65.5299,65.5299,254471.0
2023-10-25 11:55:00,72.36,72.37,72.31,72.31,437234.0,65.5299,65.539,65.4846,65.4846,437234.0
2023-10-25 12:00:00,72.31,72.32,72.29,72.3,205855.0,65.4846,65.4937,65.4665,65.4756,205855.0
2023-10-25 12:05:00,72.29,72.31,72.27,72.31,320006.0,65.4665,65.4846,65.4484,65.4846,320006.0
2023-10-25 12:10:00,72.31,72.31,72.27,72.3,177255.0,65.4846,65.4846,65.4484,65.4756,177255.0
2023-10-25 12:15:00,72.3,72.32,72.28,72.29,839913.0,65.4756,65.4937,65.4575,65.4665,839913.0
2023-10-25 12:20:00,72.28,72.33,72.28,72.31,288904.0,65.4575,65.5027,65.4575,65.4846,288904.0
2023-10-25 12:25:00,72.31,72.32,72.29,72.31,218039.0,65.4846,65.4937,65.4665,65.4846,218039.0
2023-10-25 12:30:00,72.31,72.33,72.3,72.31,174610.0,65.4846,65.5027,65.4756,65.4846,174610.0
2023-10-25 12:35:00,72.31,72.32,72.29,72.32,439258.0,65.4846,65.4937,65.4665,65.4937,439258.0
2023-10-25 12:40:00,72.32,72.33,72.28,72.31,222576.0,65.4937,65.5027,65.4575,65.4846,222576.0
2023-10-25 12:45:00,72.31,72.33,72.27,72.27,472216.0,65.4846,65.5027,65.4484,65.4484,472216.0
2023-10-25 12:50:00,72.28,72.29,72.25,72.27,523424.0,65.4575,65.4665,65.4303,65.4484,523424.0
2023-10-25 12:55:00,72.27,72.28,72.24,72.28,488492.0,65.4484,65.4575,65.4212,65.4575,488492.0
2023-10-25 13:00:00,72.28,72.31,72.19,72.2,931963.0,65.4575,65.4846,65.376,65.385,931963.0
2023-10-25 13:05:00,72.2,72.22,72.17,72.19,875809.0,65.385,65.4031,65.3578,65.376,875809.0
2023-10-25 13:10:00,72.2,72.21,72.17,72.2,227961.0,65.385,65.3941,65.3578,65.385,227961.0
2023-10-25 13:15:00,72.2,72.21,72.17,72.2,651721.0,65.385,65.3941,65.3578,65.385,651721.0
2023-10-25 13:20:00,72.2,72.22,72.19,72.2,347891.0,65.385,65.4031,65.376,65.385,347891.0
2023-10-25 13:25:00,72.2,72.21,72.16,72.17,664629.0,65.385,65.3941,65.3488,65.3578,664629.0
2023-10-25 13:30:00,72.17,72.19,72.15,72.19,935144.0,65.3578,65.376,65.3397,65.376,935144.0
2023-10-25 13:35:00,72.19,72.2,72.16,72.16,507277.0,65.376,65.385,65.3488,65.3488,507277.0
2023-10-25 13:40:00,72.16,72.18,72.14,72.16,1030191.0,65.3488,65.3669,65.3307,65.3488,1030191.0
2023-10-25 13:45:00,72.17,72.18,72.14,72.15,493795.0,65.3578,65.3669,65.3307,65.3397,493795.0
2023-10-25 13:50:00,72.14,72.16,72.13,72.15,506435.0,65.3307,65.3488,65.3216,65.3397,506435.0
2023-10-25 13:55:00,72.15,72.22,72.15,72.22,762808.0,65.3397,65.4031,65.3397,65.4031,762808.0
2023-10-25 14:00:00,72.22,72.24,72.21,72.22,675236.0,65.4031,65.4212,65.3941,65.4031,675236.0
2023-10-25 14:05:00,72.22,72.23,72.2,72.21,135921.0,65.4031,65.4122,65.385,65.3941,135921.0
2023-10-25 14:10:00,72.22,72.23,72.19,72.22,309405.0,65.4031,65.4122,65.376,65.4031,309405.0
2023-10-25 14:15:00,72.23,72.24,72.2,72.22,229041.0,65.4122,65.4212,65.385,65.4031,229041.0
2023-10-25 14:20:00,72.22,72.23,72.2,72.2,179670.0,65.4031,65.4122,65.385,65.385,179670.0
2023-10-25 14:25:00,72.2,72.22,72.18,72.2,373917.0,65.385,65.4031,65.3669,65.385,373917.0
2023-10-25 14:30:00,72.2,72.21,72.17,72.19,236693.0,65.385,65.3941,65.3578,65.376,236693.0
2023-10-25 14:35:00,72.19,72.2,72.17,72.19,160410.0,65.376,65.385,65.3578,65.376,160410.0
2023-10-25 14:40:00,72.18,72.19,72.16,72.16,234553.0,65.3669,65.376,65.3488,65.3488,234553.0
2023-10-25 14:45:00,72.16,72.17,72.13,72.14,408300.0,65.3488,65.3578,65.3216,65.3307,408300.0
2023-10-25 14:50:00,72.14,72.17,72.12,72.17,510304.0,65.3307,65.3578,65.3126,65.3578,510304.0
2023-10-25 14:55:00,72.17,72.19,72.15,72.17,364625.0,65.3578,65.376,65.3397,65.3578,364625.0
2023-10-25 15:00:00,72.17,72.19,72.15,72.16,419296.0,65.3578,65.376,65.3397,65.3488,419296.0
2023-10-25 15:05:00,72.16,72.17,72.15,72.16,190568.0,65.3488,65.3578,65.3397,65.3488,190568.0
2023-10-25 15:10:00,72.16,72.18,72.15,72.15,233102.0,65.3488,65.3669,65.3397,65.3397,233102.0
2023-10-25 15:15:00,72.16,72.18,72.15,72.18,165292.0,65.3488,65.3669,65.3397,65.3669,165292.0
2023-10-25 15:20:00,72.17,72.19,72.16,72.19,228471.0,65.3578,65.376,65.3488,65.376,228471.0
2023-10-25 15:25:00,72.19,72.2,72.18,72.19,694035.0,65.376,65.385,65.3669,65.376,694035.0
2023-10-25 15:30:00,72.2,72.24,72.19,72.24,494805.0,65.385,65.4212,65.376,65.4212,494805.0
2023-10-25 15:35:00,72.23,72.24,72.22,72.23,322913.0,65.4122,65.4212,65.4031,65.4122,322913.0
2023-10-25 15:40:00,72.24,72.24,72.21,72.23,192088.0,65.4212,65.4212,65.3941,65.4122,192088.0
2023-10-25 15:45:00,72.23,72.24,72.22,72.23,404694.0,65.4122,65.4212,65.4031,65.4122,404694.0
2023-10-25 15:50:00,72.24,72.24,72.21,72.22,342799.0,65.4212,65.4212,65.3941,65.4031,342799.0
2023-10-25 15:55:00,72.22,72.23,72.21,72.21,1569262.0,65.4031,65.4122,65.3941,65.3941,1569262.0
2023-10-26 09:30:00,72.21,72.35,72.18,72.34,1055494.0,65.3941,65.5209,65.3669,65.5118,1055494.0
2023-10-26 09:35:00,72.34,72.39,72.32,72.32,1639813.0,65.5118,65.5571,65.4937,65.4937,1639813.0
2023-10-26 09:40:00,72.33,72.39,72.3,72.36,1384772.0,65.5027,65.5571,65.4756,65.5299,1384772.0
2023-10-26 09:45:00,72.36,72.4,72.34,72.35,619335.0,65.5299,65.5661,65.5118,65.5209,619335.0
2023-10-26 09:50:00,72.35,72.36,72.31,72.34,711374.0,65.5209,65.5299,65.4846,65.5118,711374.0
2023-10-26 09:55:00,72.34,72.35,72.29,72.3,1247419.0,65.5118,65.5209,65.4665,65.4756,1247419.0
2023-10-26 10:00:00,72.29,72.3,72.24,72.26,958376.0,65.4665,65.4756,65.4212,65.4393,958376.0
2023-10-26 10:05:00,72.26,72.28,72.22,72.23,486066.0,65.4393,65.4575,65.4031,65.4122,486066.0
2023-10-26 10:10:00,72.23,72.27,72.22,72.27,286999.0,65.4122,65.4484,65.4031,65.4484,286999.0
2023-10-26 10:15:00,72.26,72.28,72.24,72.25,678829.0,65.4393,65.4575,65.4212,65.4303,678829.0
2023-10-26 10:20:00,72.25,72.28,72.22,72.23,700310.0,65.4303,65.4575,65.4031,65.4122,700310.0
2023-10-26 10:25:00,72.23,72.28,72.23,72.26,584198.0,65.4122,65.4575,65.4122,65.4393,584198.0
2023-10-26 10:30:00,72.25,72.27,72.22,72.25,306550.0,65.4303,65.4484,65.4031,65.4303,306550.0
2023-10-26 10:35:00,72.26,72.27,72.23,72.27,377281.0,65.4393,65.4484,65.4122,65.4484,377281.0
2023-10-26 10:40:00,72.27,72.3,72.25,72.3,287386.0,65.4484,65.4756,65.4303,65.4756,287386.0
2023-10-26 10:45:00,72.29,72.31,72.27,72.28,638736.0,65.4665,65.4846,65.4484,65.4575,638736.0
2023-10-26 10:50:00,72.29,72.35,72.28,72.32,535024.0,65.4665,65.5209,65.4575,65.4937,535024.0
2023-10-26 10:55:00,72.32,72.33,72.3,72.31,211140.0,65.4937,65.5027,65.4756,65.4846,211140.0
2023-10-26 11:00:00,72.32,72.33,72.28,72.3,916981.0,65.4937,65.5027,65.4575,65.4756,916981.0
2023-10-26 11:05:00,72.3,72.31,72.28,72.3,240029.0,65.4756,65.4846,65.4575,65.4756,240029.0
2023-10-26 11:10:00,72.3,72.32,72.24,72.26,430334.0,65.4756,65.4937,65.4212,65.4393,430334.0
2023-10-26 11:15:00,72.25,72.29,72.23,72.28,1056012.0,65.4303,65.4665,65.4122,65.4575,1056012.0
2023-10-26 11:20:00,72.28,72.29,72.26,72.28,651827.0,65.4575,65.4665,65.4393,65.4575,651827.0
2023-10-26 11:25:00,72.28,72.3,72.27,72.28,544253.0,65.4575,65.4756,65.4484,65.4575,544253.0
2023-10-26 11:30:00,72.28,72.3,72.28,72.3,164593.0,65.4575,65.4756,65.4575,65.4756,164593.0
2023-10-26 11:35:00,72.29,72.31,72.28,72.3,138908.0,65.4665,65.4846,65.4575,65.4756,138908.0
2023-10-26 11:40:00,72.3,72.3,72.27,72.29,320639.0,65.4756,65.4756,65.4484,65.4665,320639.0
2023-10-26 11:45:00,72.28,72.31,72.28,72.3,119715.0,65.4575,65.4846,65.4575,65.4756,119715.0
2023-10-26 11:50:00,72.3,72.35,72.29,72.34,302179.0,65.4756,65.5209,65.4665,65.5118,302179.0
2023-10-26 11:55:00,72.34,72.37,72.33,72.33,321770.0,65.5118,65.539,65.5027,65.5027,321770.0
2023-10-26 12:00:00,72.34,72.36,72.32,72.35,433802.0,65.5118,65.5299,65.4937,65.5209,433802.0
2023-10-26 12:05:00,72.35,72.35,72.31,72.31,851125.0,65.5209,65.5209,65.4846,65.4846,851125.0
2023-10-26 12:10:00,72.31,72.32,72.29,72.3,619195.0,65.4846,65.4937,65.4665,65.4756,619195.0
2023-10-26 12:15:00,72.3,72.3,72.23,72.23,256721.0,65.4756,65.4756,65.4122,65.4122,256721.0
2023-10-26 12:20:00,72.24,72.25,72.21,72.22,348234.0,65.4212,65.4303,65.3941,65.4031,348234.0
2023-10-26 12:25:00,72.22,72.25,72.21,72.24,518873.0,65.4031,65.4303,65.3941,65.4212,518873.0
2023-10-26 12:30:00,72.25,72.25,72.21,72.21,711001.0,65.4303,65.4303,65.3941,65.3941,711001.0
2023-10-26 12:35:00,72.21,72.25,72.2,72.2,1290487.0,65.3941,65.4303,65.385,65.385,1290487.0
2023-10-26 12:40:00,72.2,72.22,72.19,72.2,225899.0,65.385,65.4031,65.376,65.385,225899.0
2023-10-26 12:45:00,72.2,72.21,72.17,72.18,241422.0,65.385,65.3941,65.3578,65.3669,241422.0
2023-10-26 12:50:00,72.18,72.2,72.15,72.16,265594.0,65.3669,65.385,65.3397,65.3488,265594.0
2023-10-26 12:55:00,72.16,72.18,72.12,72.13,362510.0,65.3488,65.3669,65.3126,65.3216,362510.0
2023-10-26 13:00:00,72.12,72.3,72.1,72.27,1563095.0,65.3126,65.4756,65.2944,65.4484,1563095.0
2023-10-26 13:05:00,72.27,72.28,72.24,72.26,647315.0,65.4484,65.4575,65.4212,65.4393,647315.0
2023-10-26 13:10:00,72.26,72.28,72.24,72.27,550824.0,65.4393,65.4575,65.4212,65.4484,550824.0
2023-10-26 13:15:00,72.28,72.3,72.27,72.28,387856.0,65.4575,65.4756,65.4484,65.4575,387856.0
2023-10-26 13:20:00,72.28,72.29,72.26,72.27,476800.0,65.4575,65.4665,65.4393,65.4484,476800.0
2023-10-26 13:25:00,72.28,72.3,72.27,72.28,890610.0,65.4575,65.4756,65.4484,65.4575,890610.0
2023-10-26 13:30:00,72.28,72.33,72.26,72.31,491222.0,65.4575,65.5027,65.4393,65.4846,491222.0
2023-10-26 13:35:00,72.32,72.33,72.3,72.31,372845.0,65.4937,65.5027,65.4756,65.4846,372845.0
2023-10-26 13:40:00,72.31,72.37,72.31,72.36,339494.0,65.4846,65.539,65.4846,65.5299,339494.0
2023-10-26 13:45:00,72.36,72.41,72.35,72.4,391309.0,65.5299,65.5752,65.5209,65.5661,391309.0
2023-10-26 13:50:00,72.4,72.41,72.37,72.4,287895.0,65.5661,65.5752,65.539,65.5661,287895.0
2023-10-26 13:55:00,72.41,72.42,72.39,72.39,299661.0,65.5752,65.5842,65.5571,65.5571,299661.0
2023-10-26 14:00:00,72.4,72.42,72.38,72.41,378283.0,65.5661,65.5842,65.548,65.5752,378283.0
2023-10-26 14:05:00,72.41,72.43,72.41,72.42,176540.0,65.5752,65.5933,65.5752,65.5842,176540.0
2023-10-26 14:10:00,72.42,72.45,72.41,72.45,326397.0,65.5842,65.6114,65.5752,65.6114,326397.0
2023-10-26 14:15:00,72.45,72.46,72.42,72.45,367411.0,65.6114,65.6205,65.5842,65.6114,367411.0
2023-10-26 14:20:00,72.44,72.45,72.42,72.42,408927.0,65.6024,65.6114,65.5842,65.5842,408927.0
2023-10-26 14:25:00,72.42,72.44,72.4,72.44,570116.0,65.5842,65.6024,65.5661,65.6024,570116.0
2023-10-26 14:30:00,72.43,72.5,72.42,72.48,849503.0,65.5933,65.6567,65.5842,65.6386,849503.0
2023-10-26 14:35:00,72.48,72.49,72.45,72.49,483733.0,65.6386,65.6476,65.6114,65.6476,483733.0
2023-10-26 14:40:00,72.48,72.52,72.46,72.48,523386.0,65.6386,65.6748,65.6205,65.6386,523386.0
2023-10-26 14:45:00,72.48,72.5,72.47,72.48,300783.0,65.6386,65.6567,65.6295,65.6386,300783.0
2023-10-26 14:50:00,72.48,72.52,72.47,72.52,328114.0,65.6386,65.6748,65.6295,65.6748,328114.0
2023-10-26 14:55:00,72.52,72.55,72.51,72.55,538284.0,65.6748,65.702,65.6657,65.702,538284.0
2023-10-26 15:00:00,72.55,72.58,72.54,72.56,641793.0,65.702,65.7291,65.6929,65.711,641793.0
2023-10-26 15:05:00,72.56,72.57,72.49,72.5,759388.0,65.711,65.7201,65.6476,65.6567,759388.0
2023-10-26 15:10:00,72.5,72.5,72.47,72.48,485856.0,65.6567,65.6567,65.6295,65.6386,485856.0
2023-10-26 15:15:00,72.48,72.49,72.46,72.48,197981.0,65.6386,65.6476,65.6205,65.6386,197981.0
2023-10-26 15:20:00,72.47,72.5,72.45,72.5,265481.0,65.6295,65.6567,65.6114,65.6567,265481.0
2023-10-26 15:25:00,72.5,72.52,72.47,72.48,371208.0,65.6567,65.6748,65.6295,65.6386,371208.0
2023-10-26 15:30:00,72.48,72.5,72.46,72.47,254947.0,65.6386,65.6567,65.6205,65.6295,254947.0
2023-10-26 15:35:00,72.46,72.5,72.43,72.45,499649.0,65.6205,65.6567,65.5933,65.6114,499649.0
2023-10-26 15:40:00,72.44,72.45,72.42,72.44,351375.0,65.6024,65.6114,65.5842,65.6024,351375.0
2023-10-26 15:45:00,72.43,72.48,72.42,72.48,385172.0,65.5933,65.6386,65.5842,65.6386,385172.0
2023-10-26 15:50:00,72.48,72.51,72.47,72.48,506601.0,65.6386,65.6657,65.6295,65.6386,506601.0
2023-10-26 15:55:00,72.48,72.5,72.45,72.45,1481080.0,65.6386,65.6567,65.6114,65.6114,1481080.0
2023-10-27 09:30:00,72.52,72.6,72.52,72.55,643602.0,65.6748,65.7473,65.6748,65.702,643602.0
2023-10-27 09:35:00,72.55,72.57,72.5,72.53,839339.0,65.702,65.7201,65.6567,65.6839,839339.0
2023-10-27 09:40:00,72.53,72.54,72.5,72.53,123714.0,65.6839,65.6929,65.6567,65.6839,123714.0
2023-10-27 09:45:00,72.53,72.54,72.46,72.48,673166.0,65.6839,65.6929,65.6205,65.6386,673166.0
2023-10-27 09:50:00,72.48,72.49,72.46,72.48,358102.0,65.6386,65.6476,65.6205,65.6386,358102.0
2023-10-27 09:55:00,72.48,72.54,72.48,72.54,616181.0,65.6386,65.6929,65.6386,65.6929,616181.0
2023-10-27 10:00:00,72.54,72.55,72.47,72.55,722065.0,65.6929,65.702,65.6295,65.702,722065.0
2023-10-27 10:05:00,72.55,72.57,72.51,72.53,400151.0,65.702,65.7201,65.6657,65.6839,400151.0
2023-10-27 10:10:00,72.53,72.57,72.53,72.56,566150.0,65.6839,65.7201,65.6839,65.711,566150.0
2023-10-27 10:15:00,72.55,72.56,72.49,72.51,787589.0,65.702,65.711,65.6476,65.6657,787589.0
2023-10-27 10:20:00,72.51,72.55,72.5,72.52,289044.0,65.6657,65.702,65.6567,65.6748,289044.0
2023-10-27 10:25:00,72.52,72.55,72.51,72.52,351424.0,65.6748,65.702,65.6657,65.6748,351424.0
2023-10-27 10:30:00,72.51,72.53,72.48,72.5,519952.0,65.6657,65.6839,65.6386,65.6567,519952.0
2023-10-27 10:35:00,72.5,72.53,72.48,72.48,173743.0,65.6567,65.6839,65.6386,65.6386,173743.0
2023-10-27 10:40:00,72.48,72.49,72.43,72.46,313366.0,65.6386,65.6476,65.5933,65.6205,313366.0
2023-10-27 10:45:00,72.46,72.54,72.46,72.52,180965.0,65.6205,65.6929,65.6205,65.6748,180965.0
2023-10-27 10:50:00,72.52,72.55,72.49,72.53,254720.0,65.6748,65.702,65.6476,65.6839,254720.0
2023-10-27 10:55:00,72.53,72.56,72.53,72.54,157732.0,65.6839,65.711,65.6839,65.6929,157732.0
2023-10-27 11:00:00,72.55,72.57,72.53,72.56,299977.0,65.702,65.7201,65.6839,65.711,299977.0
2023-10-27 11:05:00,72.55,72.59,72.55,72.57,217417.0,65.702,65.7382,65.702,65.7201,217417.0
2023-10-27 11:10:00,72.58,72.6,72.54,72.6,658977.0,65.7291,65.7473,65.6929,65.7473,658977.0
2023-10-27 11:15:00,72.6,72.61,72.57,72.57,200336.0,65.7473,65.7563,65.7201,65.7201,200336.0
2023-10-27 11:20:00,72.57,72.58,72.53,72.53,535331.0,65.7201,65.7291,65.6839,65.6839,535331.0
2023-10-27 11:25:00,72.53,72.54,72.51,72.52,133003.0,65.6839,65.6929,65.6657,65.6748,133003.0
2023-10-27 11:30:00,72.52,72.53,72.49,72.51,91689.0,65.6748,65.6839,65.6476,65.6657,91689.0
2023-10-27 11:35:00,72.5,72.53,72.47,72.48,578390.0,65.6567,65.6839,65.6295,65.6386,578390.0
2023-10-27 11:40:00,72.48,72.5,72.46,72.47,293813.0,65.6386,65.6567,65.6205,65.6295,293813.0
2023-10-27 11:45:00,72.47,72.48,72.45,72.47,368446.0,65.6295,65.6386,65.6114,65.6295,368446.0
2023-10-27 11:50:00,72.47,72.49,72.45,72.47,498457.0,65.6295,65.6476,65.6114,65.6295,498457.0
2023-10-27 11:55:00,72.47,72.49,72.45,72.47,224171.0,65.6295,65.6476,65.6114,65.6295,224171.0
2023-10-27 12:00:00,72.48,72.48,72.43,72.44,466742.0,65.6386,65.6386,65.5933,65.6024,466742.0
2023-10-27 12:05:00,72.44,72.46,72.43,72.45,270881.0,65.6024,65.6205,65.5933,65.6114,270881.0
2023-10-27 12:10:00,72.44,72.45,72.4,72.41,618476.0,65.6024,65.6114,65.5661,65.5752,618476.0
2023-10-27 12:15:00,72.41,72.42,72.39,72.41,167175.0,65.5752,65.5842,65.5571,65.5752,167175.0
2023-10-27 12:20:00,72.42,72.42,72.38,72.39,363765.0,65.5842,65.5842,65.548,65.5571,363765.0
2023-10-27 12:25:00,72.39,72.39,72.33,72.39,665817.0,65.5571,65.5571,65.5027,65.5571,665817.0
2023-10-27 12:30:00,72.38,72.39,72.32,72.34,305803.0,65.548,65.5571,65.4937,65.5118,305803.0
2023-10-27 12:35:00,72.34,72.38,72.33,72.37,706793.0,65.5118,65.548,65.5027,65.539,706793.0
2023-10-27 12:40:00,72.37,72.37,72.33,72.34,290940.0,65.539,65.539,65.5027,65.5118,290940.0
2023-10-27 12:45:00,72.34,72.34,72.31,72.32,121573.0,65.5118,65.5118,65.4846,65.4937,121573.0
2023-10-27 12:50:00,72.32,72.33,72.28,72.3,183920.0,65.4937,65.5027,65.4575,65.4756,183920.0
2023-10-27 12:55:00,72.29,72.3,72.27,72.28,212035.0,65.4665,65.4756,65.4484,65.4575,212035.0
2023-10-27 13:00:00,72.28,72.29,72.26,72.28,335508.0,65.4575,65.4665,65.4393,65.4575,335508.0
2023-10-27 13:05:00,72.28,72.28,72.23,72.26,643133.0,65.4575,65.4575,65.4122,65.4393,643133.0
2023-10-27 13:10:00,72.26,72.29,72.26,72.28,623560.0,65.4393,65.4665,65.4393,65.4575,623560.0
2023-10-27 13:15:00,72.28,72.31,72.27,72.31,524273.0,65.4575,65.4846,65.4484,65.4846,524273.0
2023-10-27 13:20:00,72.3,72.33,72.28,72.28,495819.0,65.4756,65.5027,65.4575,65.4575,495819.0
2023-10-27 13:25:00,72.28,72.32,72.27,72.3,311714.0,65.4575,65.4937,65.4484,65.4756,311714.0
2023-10-27 13:30:00,72.3,72.3,72.26,72.29,488641.0,65.4756,65.4756,65.4393,65.4665,488641.0
2023-10-27 13:35:00,72.28,72.3,72.27,72.28,419491.0,65.4575,65.4756,65.4484,65.4575,419491.0
2023-10-27 13:40:00,72.28,72.33,72.26,72.31,724058.0,65.4575,65.5027,65.4393,65.4846,724058.0
2023-10-27 13:45:00,72.31,72.32,72.28,72.28,148253.0,65.4846,65.4937,65.4575,65.4575,148253.0
2023-10-27 13:50:00,72.29,72.31,72.28,72.28,203586.0,65.4665,65.4846,65.4575,65.4575,203586.0
2023-10-27 13:55:00,72.27,72.31,72.26,72.29,419027.0,65.4484,65.4846,65.4393,65.4665,419027.0
2023-10-27 14:00:00,72.29,72.31,72.27,72.28,250270.0,65.4665,65.4846,65.4484,65.4575,250270.0
2023-10-27 14:05:00,72.29,72.31,72.25,72.28,393630.0,65.4665,65.4846,65.4303,65.4575,393630.0
2023-10-27 14:10:00,72.28,72.3,72.27,72.28,153287.0,65.4575,65.4756,65.4484,65.4575,153287.0
2023-10-27 14:15:00,72.28,72.31,72.27,72.28,327759.0,65.4575,65.4846,65.4484,65.4575,327759.0
2023-10-27 14:20:00,72.28,72.29,72.25,72.28,204705.0,65.4575,65.4665,65.4303,65.4575,204705.0
2023-10-27 14:25:00,72.27,72.28,72.25,72.25,230211.0,65.4484,65.4575,65.4303,65.4303,230211.0
2023-10-27 14:30:00,72.26,72.3,72.25,72.29,211200.0,65.4393,65.4756,65.4303,65.4665,211200.0
2023-10-27 14:35:00,72.28,72.32,72.27,72.28,384511.0,65.4575,65.4937,65.4484,65.4575,384511.0
2023-10-27 14:40:00,72.28,72.3,72.27,72.29,670081.0,65.4575,65.4756,65.4484,65.4665,670081.0
2023-10-27 14:45:00,72.29,72.31,72.26,72.26,294393.0,65.4665,65.4846,65.4393,65.4393,294393.0
2023-10-27 14:50:00,72.27,72.28,72.24,72.28,425363.0,65.4484,65.4575,65.4212,65.4575,425363.0
2023-10-27 14:55:00,72.28,72.28,72.23,72.25,370528.0,65.4575,65.4575,65.4122,65.4303,370528.0
2023-10-27 15:00:00,72.25,72.27,72.23,72.25,357283.0,65.4303,65.4484,65.4122,65.4303,357283.0
2023-10-27 15:05:00,72.26,72.28,72.25,72.28,282753.0,65.4393,65.4575,65.4303,65.4575,282753.0
2023-10-27 15:10:00,72.28,72.3,72.26,72.28,428709.0,65.4575,65.4756,65.4393,65.4575,428709.0
2023-10-27 15:15:00,72.28,72.3,72.28,72.3,139788.0,65.4575,65.4756,65.4575,65.4756,139788.0
2023-10-27 15:20:00,72.3,72.31,72.28,72.31,312531.0,65.4756,65.4846,65.4575,65.4846,312531.0
2023-10-27 15:25:00,72.31,72.33,72.3,72.33,291061.0,65.4846,65.5027,65.4756,65.5027,291061.0
2023-10-27 15:30:00,72.33,72.34,72.3,72.3,590086.0,65.5027,65.5118,65.4756,65.4756,590086.0
2023-10-27 15:35:00,72.3,72.33,72.28,72.31,572351.0,65.4756,65.5027,65.4575,65.4846,572351.0
2023-10-27 15:40:00,72.31,72.33,72.28,72.28,781674.0,65.4846,65.5027,65.4575,65.4575,781674.0
2023-10-27 15:45:00,72.28,72.3,72.28,72.3,576467.0,65.4575,65.4756,65.4575,65.4756,576467.0
2023-10-27 15:50:00,72.3,72.34,72.3,72.33,1019221.0,65.4756,65.5118,65.4756,65.5027,1019221.0
2023-10-27 15:55:00,72.33,72.38,72.32,72.38,1451802.0,65.5027,65.548,65.4937,65.548,1451802.0
2023-10-30 09:30:00,72.35,72.48,72.35,72.45,537038.0,65.5209,65.6386,65.5209,65.6114,537038.0
2023-10-30 09:35:00,72.46,72.47,72.42,72.42,387311.0,65.6205,65.6295,65.5842,65.5842,387311.0
2023-10-30 09:40:00,72.43,72.45,72.4,72.45,528469.0,65.5933,65.6114,65.5661,65.6114,528469.0
2023-10-30 09:45:00,72.45,72.48,72.44,72.45,1282844.0,65.6114,65.6386,65.6024,65.6114,1282844.0
2023-10-30 09:50:00,72.45,72.46,72.42,72.44,1023714.0,65.6114,65.6205,65.5842,65.6024,1023714.0
2023-10-30 09:55:00,72.44,72.46,72.43,72.45,561740.0,65.6024,65.6205,65.5933,65.6114,561740.0
2023-10-30 10:00:00,72.45,72.47,72.36,72.38,1206015.0,65.6114,65.6295,65.5299,65.548,1206015.0
2023-10-30 10:05:00,72.37,72.4,72.34,72.4,682832.0,65.539,65.5661,65.5118,65.5661,682832.0
2023-10-30 10:10:00,72.4,72.42,72.38,72.4,824801.0,65.5661,65.5842,65.548,65.5661,824801.0
2023-10-30 10:15:00,72.4,72.42,72.34,72.37,413989.0,65.5661,65.5842,65.5118,65.539,413989.0
2023-10-30 10:20:00,72.37,72.38,72.33,72.36,172153.0,65.539,65.548,65.5027,65.5299,172153.0
2023-10-30 10:25:00,72.36,72.36,72.3,72.33,389731.0,65.5299,65.5299,65.4756,65.5027,389731.0
2023-10-30 10:30:00,72.32,72.32,72.27,72.31,284784.0,65.4937,65.4937,65.4484,65.4846,284784.0
2023-10-30 10:35:00,72.31,72.33,72.27,72.29,159388.0,65.4846,65.5027,65.4484,65.4665,159388.0
2023-10-30 10:40:00,72.28,72.31,72.27,72.28,121706.0,65.4575,65.4846,65.4484,65.4575,121706.0
2023-10-30 10:45:00,72.28,72.32,72.28,72.3,318889.0,65.4575,65.4937,65.4575,65.4756,318889.0
2023-10-30 10:50:00,72.3,72.33,72.29,72.31,130360.0,65.4756,65.5027,65.4665,65.4846,130360.0
2023-10-30 10:55:00,72.31,72.33,72.31,72.33,994602.0,65.4846,65.5027,65.4846,65.5027,994602.0
2023-10-30 11:00:00,72.33,72.36,72.32,72.36,205745.0,65.5027,65.5299,65.4937,65.5299,205745.0
2023-10-30 11:05:00,72.36,72.37,72.35,72.37,258097.0,65.5299,65.539,65.5209,65.539,258097.0
2023-10-30 11:10:00,72.37,72.41,72.37,72.39,291783.0,65.539,65.5752,65.539,65.5571,291783.0
2023-10-30 11:15:00,72.39,72.39,72.37,72.38,273570.0,65.5571,65.5571,65.539,65.548,273570.0
2023-10-30 11:20:00,72.38,72.39,72.34,72.36,284395.0,65.548,65.5571,65.5118,65.5299,284395.0
2023-10-30 11:25:00,72.36,72.38,72.35,72.38,186639.0,65.5299,65.548,65.5209,65.548,186639.0
2023-10-30 11:30:00,72.38,72.42,72.37,72.41,278882.0,65.548,65.5842,65.539,65.5752,278882.0
2023-10-30 11:35:00,72.41,72.43,72.37,72.37,93593.0,65.5752,65.5933,65.539,65.539,93593.0
2023-10-30 11:40:00,72.37,72.4,72.37,72.4,77588.0,65.539,65.5661,65.539,65.5661,77588.0
2023-10-30 11:45:00,72.39,72.4,72.38,72.39,28900.0,65.5571,65.5661,65.548,65.5571,28900.0
2023-10-30 11:50:00,72.39,72.41,72.38,72.4,73549.0,65.5571,65.5752,65.548,65.5661,73549.0
2023-10-30 11:55:00,72.4,72.42,72.39,72.42,41191.0,65.5661,65.5842,65.5571,65.5842,41191.0
2023-10-30 12:00:00,72.41,72.43,72.41,72.41,210820.0,65.5752,65.5933,65.5752,65.5752,210820.0
2023-10-30 12:05:00,72.41,72.42,72.39,72.4,39442.0,65.5752,65.5842,65.5571,65.5661,39442.0
2023-10-30 12:10:00,72.4,72.43,72.4,72.41,136559.0,65.5661,65.5933,65.5661,65.5752,136559.0
2023-10-30 12:15:00,72.42,72.43,72.38,72.39,159124.0,65.5842,65.5933,65.548,65.5571,159124.0
2023-10-30 12:20:00,72.39,72.4,72.37,72.38,184079.0,65.5571,65.5661,65.539,65.548,184079.0
2023-10-30 12:25:00,72.39,72.39,72.36,72.38,115414.0,65.5571,65.5571,65.5299,65.548,115414.0
2023-10-30 12:30:00,72.37,72.4,72.37,72.39,95319.0,65.539,65.5661,65.539,65.5571,95319.0
2023-10-30 12:35:00,72.39,72.41,72.38,72.39,203086.0,65.5571,65.5752,65.548,65.5571,203086.0
2023-10-30 12:40:00,72.39,72.4,72.37,72.37,144241.0,65.5571,65.5661,65.539,65.539,144241.0
2023-10-30 12:45:00,72.37,72.37,72.34,72.35,181434.0,65.539,65.539,65.5118,65.5209,181434.0
2023-10-30 12:50:00,72.34,72.36,72.31,72.31,197964.0,65.5118,65.5299,65.4846,65.4846,197964.0
2023-10-30 12:55:00,72.32,72.34,72.31,72.32,514603.0,65.4937,65.5118,65.4846,65.4937,514603.0
2023-10-30 13:00:00,72.33,72.33,72.3,72.31,125231.0,65.5027,65.5027,65.4756,65.4846,125231.0
2023-10-30 13:05:00,72.31,72.32,72.28,72.3,602605.0,65.4846,65.4937,65.4575,65.4756,602605.0
2023-10-30 13:10:00,72.31,72.31,72.29,72.31,406291.0,65.4846,65.4846,65.4665,65.4846,406291.0
2023-10-30 13:15:00,72.31,72.33,72.29,72.3,538697.0,65.4846,65.5027,65.4665,65.4756,538697.0
2023-10-30 13:20:00,72.3,72.34,72.29,72.34,711199.0,65.4756,65.5118,65.4665,65.5118,711199.0
2023-10-30 13:25:00,72.34,72.39,72.33,72.39,612200.0,65.5118,65.5571,65.5027,65.5571,612200.0
2023-10-30 13:30:00,72.39,72.4,72.36,72.37,89311.0,65.5571,65.5661,65.5299,65.539,89311.0
2023-10-30 13:35:00,72.37,72.41,72.37,72.41,284279.0,65.539,65.5752,65.539,65.5752,284279.0
2023-10-30 13:40:00,72.41,72.41,72.39,72.41,118632.0,65.5752,65.5752,65.5571,65.5752,118632.0
2023-10-30 13:45:00,72.41,72.41,72.39,72.41,372102.0,65.5752,65.5752,65.5571,65.5752,372102.0
2023-10-30 13:50:00,72.4,72.43,72.4,72.43,340765.0,65.5661,65.5933,65.5661,65.5933,340765.0
2023-10-30 13:55:00,72.42,72.43,72.4,72.41,97896.0,65.5842,65.5933,65.5661,65.5752,97896.0
2023-10-30 14:00:00,72.41,72.41,72.38,72.39,123397.0,65.5752,65.5752,65.548,65.5571,123397.0
2023-10-30 14:05:00,72.39,72.41,72.38,72.41,595291.0,65.5571,65.5752,65.548,65.5752,595291.0
2023-10-30 14:10:00,72.41,72.42,72.41,72.42,128504.0,65.5752,65.5842,65.5752,65.5842,128504.0
2023-10-30 14:15:00,72.41,72.41,72.39,72.41,246748.0,65.5752,65.5752,65.5571,65.5752,246748.0
2023-10-30 14:20:00,72.4,72.42,72.4,72.41,333628.0,65.5661,65.5842,65.5661,65.5752,333628.0
2023-10-30 14:25:00,72.41,72.41,72.38,72.4,443443.0,65.5752,65.5752,65.548,65.5661,443443.0
2023-10-30 14:30:00,72.4,72.41,72.39,72.41,86077.0,65.5661,65.5752,65.5571,65.5752,86077.0
2023-10-30 14:35:00,72.41,72.44,72.4,72.44,345963.0,65.5752,65.6024,65.5661,65.6024,345963.0
2023-10-30 14:40:00,72.43,72.44,72.43,72.44,212105.0,65.5933,65.6024,65.5933,65.6024,212105.0
2023-10-30 14:45:00,72.44,72.46,72.43,72.46,166871.0,65.6024,65.6205,65.5933,65.6205,166871.0
2023-10-30 14:50:00,72.45,72.46,72.41,72.42,644532.0,65.6114,65.6205,65.5752,65.5842,644532.0
2023-10-30 14:55:00,72.42,72.43,72.4,72.4,246487.0,65.5842,65.5933,65.5661,65.5661,246487.0
2023-10-30 15:00:00,72.41,72.48,72.4,72.44,733435.0,65.5752,65.6386,65.5661,65.6024,733435.0
2023-10-30 15:05:00,72.45,72.48,72.44,72.45,154099.0,65.6114,65.6386,65.6024,65.6114,154099.0
2023-10-30 15:10:00,72.45,72.47,72.45,72.47,70506.0,65.6114,65.6295,65.6114,65.6295,70506.0
2023-10-30 15:15:00,72.47,72.49,72.46,72.48,388344.0,65.6295,65.6476,65.6205,65.6386,388344.0
2023-10-30 15:20:00,72.48,72.5,72.48,72.5,239456.0,65.6386,65.6567,65.6386,65.6567,239456.0
2023-10-30 15:25:00,72.49,72.5,72.44,72.44,260168.0,65.6476,65.6567,65.6024,65.6024,260168.0
2023-10-30 15:30:00,72.45,72.45,72.42,72.42,214192.0,65.6114,65.6114,65.5842,65.5842,214192.0
2023-10-30 15:35:00,72.42,72.44,72.42,72.44,109111.0,65.5842,65.6024,65.5842,65.6024,109111.0
2023-10-30 15:40:00,72.44,72.44,72.39,72.4,338530.0,65.6024,65.6024,65.5571,65.5661,338530.0
2023-10-30 15:45:00,72.4,72.4,72.38,72.39,317535.0,65.5661,65.5661,65.548,65.5571,317535.0
2023-10-30 15:50:00,72.39,72.4,72.36,72.38,449495.0,65.5571,65.5661,65.5299,65.548,449495.0
2023-10-30 15:55:00,72.38,72.38,72.34,72.37,695404.0,65.548,65.548,65.5118,65.539,695404.0
2023-10-31 09:30:00,72.41,72.51,72.38,72.48,889235.0,65.5752,65.6657,65.548,65.6386,889235.0
2023-10-31 09:35:00,72.48,72.48,72.43,72.47,748109.0,65.6386,65.6386,65.5933,65.6295,748109.0
2023-10-31 09:40:00,72.46,72.49,72.45,72.48,353262.0,65.6205,65.6476,65.6114,65.6386,353262.0
2023-10-31 09:45:00,72.48,72.68,72.47,72.55,1032093.0,65.6386,65.8197,65.6295,65.702,1032093.0
2023-10-31 09:50:00,72.55,72.57,72.52,72.56,699713.0,65.702,65.7201,65.6748,65.711,699713.0
2023-10-31 09:55:00,72.56,72.58,72.55,72.56,1535201.0,65.711,65.7291,65.702,65.711,1535201.0
2023-10-31 10:00:00,72.56,72.57,72.48,72.5,645384.0,65.711,65.7201,65.6386,65.6567,645384.0
2023-10-31 10:05:00,72.5,72.55,72.48,72.55,863485.0,65.6567,65.702,65.6386,65.702,863485.0
2023-10-31 10:10:00,72.55,72.63,72.54,72.63,1547236.0,65.702,65.7744,65.6929,65.7744,1547236.0
2023-10-31 10:15:00,72.63,72.66,72.62,72.65,395826.0,65.7744,65.8016,65.7654,65.7925,395826.0
2023-10-31 10:20:00,72.65,72.67,72.64,72.67,832626.0,65.7925,65.8106,65.7835,65.8106,832626.0
2023-10-31 10:25:00,72.67,72.68,72.63,72.65,387298.0,65.8106,65.8197,65.7744,65.7925,387298.0
2023-10-31 10:30:00,72.65,72.67,72.63,72.66,319473.0,65.7925,65.8106,65.7744,65.8016,319473.0
2023-10-31 10:35:00,72.65,72.65,72.62,72.63,801398.0,65.7925,65.7925,65.7654,65.7744,801398.0
2023-10-31 10:40:00,72.63,72.73,72.62,72.72,1302675.0,65.7744,65.865,65.7654,65.8559,1302675.0
2023-10-31 10:45:00,72.72,72.72,72.68,72.69,511953.0,65.8559,65.8559,65.8197,65.8288,511953.0
2023-10-31 10:50:00,72.69,72.73,72.68,72.72,421927.0,65.8288,65.865,65.8197,65.8559,421927.0
2023-10-31 10:55:00,72.72,72.72,72.67,72.72,722877.0,65.8559,65.8559,65.8106,65.8559,722877.0
2023-10-31 11:00:00,72.71,72.74,72.69,72.69,190440.0,65.8469,65.874,65.8288,65.8288,190440.0
2023-10-31 11:05:00,72.7,72.7,72.66,72.68,407377.0,65.8378,65.8378,65.8016,65.8197,407377.0
2023-10-31 11:10:00,72.69,72.72,72.66,72.72,179765.0,65.8288,65.8559,65.8016,65.8559,179765.0
2023-10-31 11:15:00,72.72,72.72,72.68,72.7,336122.0,65.8559,65.8559,65.8197,65.8378,336122.0
2023-10-31 11:20:00,72.7,72.7,72.66,72.67,562540.0,65.8378,65.8378,65.8016,65.8106,562540.0
2023-10-31 11:25:00,72.67,72.71,72.66,72.67,295518.0,65.8106,65.8469,65.8016,65.8106,295518.0
2023-10-31 11:30:00,72.67,72.68,72.64,72.68,204122.0,65.8106,65.8197,65.7835,65.8197,204122.0
2023-10-31 11:35:00,72.68,72.7,72.66,72.7,71769.0,65.8197,65.8378,65.8016,65.8378,71769.0
2023-10-31 11:40:00,72.7,72.7,72.65,72.66,381882.0,65.8378,65.8378,65.7925,65.8016,381882.0
2023-10-31 11:45:00,72.66,72.66,72.64,72.65,134583.0,65.8016,65.8016,65.7835,65.7925,134583.0
2023-10-31 11:50:00,72.65,72.65,72.62,72.63,119763.0,65.7925,65.7925,65.7654,65.7744,119763.0
2023-10-31 11:55:00,72.63,72.66,72.62,72.66,186516.0,65.7744,65.8016,65.7654,65.8016,186516.0
2023-10-31 12:00:00,72.66,72.67,72.62,72.63,206106.0,65.8016,65.8106,65.7654,65.7744,206106.0
2023-10-31 12:05:00,72.62,72.63,72.59,72.61,279979.0,65.7654,65.7744,65.7382,65.7563,279979.0
2023-10-31 12:10:00,72.61,72.64,72.59,72.59,229803.0,65.7563,65.7835,65.7382,65.7382,229803.0
2023-10-31 12:15:00,72.59,72.62,72.58,72.62,236864.0,65.7382,65.7654,65.7291,65.7654,236864.0
2023-10-31 12:20:00,72.61,72.63,72.61,72.62,195232.0,65.7563,65.7744,65.7563,65.7654,195232.0
2023-10-31 12:25:00,72.62,72.63,72.6,72.62,230023.0,65.7654,65.7744,65.7473,65.7654,230023.0
2023-10-31 12:30:00,72.62,72.69,72.61,72.69,421000.0,65.7654,65.8288,65.7563,65.8288,421000.0
2023-10-31 12:35:00,72.69,72.7,72.62,72.7,628612.0,65.8288,65.8378,65.7654,65.8378,628612.0
2023-10-31 12:40:00,72.69,72.71,72.67,72.7,717892.0,65.8288,65.8469,65.8106,65.8378,717892.0
2023-10-31 12:45:00,72.7,72.72,72.69,72.72,320885.0,65.8378,65.8559,65.8288,65.8559,320885.0
2023-10-31 12:50:00,72.72,72.73,72.71,72.72,418109.0,65.8559,65.865,65.8469,65.8559,418109.0
2023-10-31 12:55:00,72.71,72.73,72.7,72.71,416352.0,65.8469,65.865,65.8378,65.8469,416352.0
2023-10-31 13:00:00,72.72,72.74,72.71,72.72,217007.0,65.8559,65.874,65.8469,65.8559,217007.0
2023-10-31 13:05:00,72.72,72.75,72.71,72.74,341079.0,65.8559,65.8831,65.8469,65.874,341079.0
2023-10-31 13:10:00,72.74,72.74,72.71,72.73,178716.0,65.874,65.874,65.8469,65.865,178716.0
2023-10-31 13:15:00,72.73,72.76,72.73,72.73,182886.0,65.865,65.8922,65.865,65.865,182886.0
2023-10-31 13:20:00,72.73,72.74,72.71,72.71,121946.0,65.865,65.874,65.8469,65.8469,121946.0
2023-10-31 13:25:00,72.72,72.72,72.7,72.72,123332.0,65.8559,65.8559,65.8378,65.8559,123332.0
2023-10-31 13:30:00,72.72,72.75,72.72,72.75,254286.0,65.8559,65.8831,65.8559,65.8831,254286.0
2023-10-31 13:35:00,72.75,72.77,72.74,72.77,849092.0,65.8831,65.9012,65.874,65.9012,849092.0
2023-10-31 13:40:00,72.77,72.8,72.76,72.78,444290.0,65.9012,65.9284,65.8922,65.9103,444290.0
2023-10-31 13:45:00,72.78,72.78,72.75,72.77,446689.0,65.9103,65.9103,65.8831,65.9012,446689.0
2023-10-31 13:50:00,72.77,72.79,72.76,72.78,99800.0,65.9012,65.9193,65.8922,65.9103,99800.0
2023-10-31 13:55:00,72.78,72.79,72.76,72.78,82753.0,65.9103,65.9193,65.8922,65.9103,82753.0
2023-10-31 14:00:00,72.78,72.8,72.77,72.8,112229.0,65.9103,65.9284,65.9012,65.9284,112229.0
2023-10-31 14:05:00,72.79,72.8,72.75,72.76,546146.0,65.9193,65.9284,65.8831,65.8922,546146.0
2023-10-31 14:10:00,72.76,72.77,72.75,72.77,164982.0,65.8922,65.9012,65.8831,65.9012,164982.0
2023-10-31 14:15:00,72.77,72.78,72.72,72.73,499673.0,65.9012,65.9103,65.8559,65.865,499673.0
2023-10-31 14:20:00,72.73,72.73,72.71,72.72,169031.0,65.865,65.865,65.8469,65.8559,169031.0
2023-10-31 14:25:00,72.73,72.73,72.7,72.72,317013.0,65.865,65.865,65.8378,65.8559,317013.0
2023-10-31 14:30:00,72.72,72.76,72.71,72.76,242133.0,65.8559,65.8922,65.8469,65.8922,242133.0
2023-10-31 14:35:00,72.76,72.76,72.74,72.75,362142.0,65.8922,65.8922,65.874,65.8831,362142.0
2023-10-31 14:40:00,72.75,72.78,72.74,72.78,312827.0,65.8831,65.9103,65.874,65.9103,312827.0
2023-10-31 14:45:00,72.78,72.78,72.76,72.76,186135.0,65.9103,65.9103,65.8922,65.8922,186135.0
2023-10-31 14:50:00,72.77,72.77,72.73,72.75,1217387.0,65.9012,65.9012,65.865,65.8831,1217387.0
2023-10-31 14:55:00,72.75,72.75,72.72,72.73,336150.0,65.8831,65.8831,65.8559,65.865,336150.0
2023-10-31 15:00:00,72.73,72.75,72.72,72.73,301908.0,65.865,65.8831,65.8559,65.865,301908.0
2023-10-31 15:05:00,72.74,72.74,72.7,72.7,260533.0,65.874,65.874,65.8378,65.8378,260533.0
2023-10-31 15:10:00,72.71,72.72,72.7,72.71,212158.0,65.8469,65.8559,65.8378,65.8469,212158.0
2023-10-31 15:15:00,72.7,72.74,72.7,72.73,392054.0,65.8378,65.874,65.8378,65.865,392054.0
2023-10-31 15:20:00,72.73,72.74,72.68,72.69,397969.0,65.865,65.874,65.8197,65.8288,397969.0
2023-10-31 15:25:00,72.69,72.7,72.67,72.68,381720.0,65.8288,65.8378,65.8106,65.8197,381720.0
2023-10-31 15:30:00,72.69,72.69,72.66,72.68,269176.0,65.8288,65.8288,65.8016,65.8197,269176.0
2023-10-31 15:35:00,72.68,72.68,72.66,72.66,364834.0,65.8197,65.8197,65.8016,65.8016,364834.0
2023-10-31 15:40:00,72.66,72.67,72.65,72.66,813183.0,65.8016,65.8106,65.7925,65.8016,813183.0
2023-10-31 15:45:00,72.65,72.66,72.61,72.62,837969.0,65.7925,65.8016,65.7563,65.7654,837969.0
2023-10-31 15:50:00,72.62,72.63,72.6,72.63,1035332.0,65.7654,65.7744,65.7473,65.7744,1035332.0
2023-10-31 15:55:00,72.63,72.66,72.56,72.6,2349725.0,65.7744,65.8016,65.711,65.7473,2349725.0
2023-11-01 09:30:00,72.33,72.38,72.28,72.36,1893137.0,65.8511,65.8966,65.8056,65.8784,1893137.0
2023-11-01 09:35:00,72.36,72.4,72.35,72.39,930001.0,65.8784,65.9148,65.8693,65.9057,930001.0
2023-11-01 09:40:00,72.38,72.4,72.34,72.39,1421921.0,65.8966,65.9148,65.8602,65.9057,1421921.0
2023-11-01 09:45:00,72.4,72.5,72.36,72.5,1106932.0,65.9148,66.0058,65.8784,66.0058,1106932.0
2023-11-01 09:50:00,72.49,72.5,72.43,72.47,415972.0,65.9967,66.0058,65.9421,65.9785,415972.0
2023-11-01 09:55:00,72.47,72.48,72.43,72.45,477324.0,65.9785,65.9876,65.9421,65.9603,477324.0
2023-11-01 10:00:00,72.45,72.59,72.44,72.53,1133154.0,65.9603,66.0878,65.9512,66.0332,1133154.0
2023-11-01 10:05:00,72.53,72.54,72.49,72.51,725882.0,66.0332,66.0423,65.9967,66.0149,725882.0
2023-11-01 10:10:00,72.51,72.54,72.48,72.53,1060101.0,66.0149,66.0423,65.9876,66.0332,1060101.0
2023-11-01 10:15:00,72.53,72.54,72.49,72.52,1201811.0,66.0332,66.0423,65.9967,66.0241,1201811.0
2023-11-01 10:20:00,72.52,72.6,72.51,72.6,566105.0,66.0241,66.0969,66.0149,66.0969,566105.0
2023-11-01 10:25:00,72.59,72.63,72.58,72.59,1545195.0,66.0878,66.1242,66.0787,66.0878,1545195.0
2023-11-01 10:30:00,72.6,72.61,72.56,72.58,1061201.0,66.0969,66.106,66.0605,66.0787,1061201.0
2023-11-01 10:35:00,72.58,72.59,72.55,72.57,414572.0,66.0787,66.0878,66.0514,66.0696,414572.0
2023-11-01 10:40:00,72.58,72.59,72.55,72.59,244772.0,66.0787,66.0878,66.0514,66.0878,244772.0
2023-11-01 10:45:00,72.59,72.59,72.51,72.52,1750274.0,66.0878,66.0878,66.0149,66.0241,1750274.0
2023-11-01 10:50:00,72.52,72.54,72.5,72.51,695275.0,66.0241,66.0423,66.0058,66.0149,695275.0
2023-11-01 10:55:00,72.51,72.53,72.48,72.49,343618.0,66.0149,66.0332,65.9876,65.9967,343618.0
2023-11-01 11:00:00,72.48,72.57,72.48,72.56,694243.0,65.9876,66.0696,65.9876,66.0605,694243.0
2023-11-01 11:05:00,72.55,72.57,72.54,72.55,532306.0,66.0514,66.0696,66.0423,66.0514,532306.0
2023-11-01 11:10:00,72.55,72.55,72.49,72.51,907389.0,66.0514,66.0514,65.9967,66.0149,907389.0
2023-11-01 11:15:00,72.51,72.51,72.46,72.46,451517.0,66.0149,66.0149,65.9694,65.9694,451517.0
2023-11-01 11:20:00,72.47,72.47,72.42,72.46,519209.0,65.9785,65.9785,65.933,65.9694,519209.0
2023-11-01 11:25:00,72.45,72.49,72.45,72.48,695377.0,65.9603,65.9967,65.9603,65.9876,695377.0
2023-11-01 11:30:00,72.48,72.49,72.46,72.48,416004.0,65.9876,65.9967,65.9694,65.9876,416004.0
2023-11-01 11:35:00,72.47,72.49,72.45,72.48,387932.0,65.9785,65.9967,65.9603,65.9876,387932.0
2023-11-01 11:40:00,72.47,72.51,72.46,72.51,330644.0,65.9785,66.0149,65.9694,66.0149,330644.0
2023-11-01 11:45:00,72.51,72.53,72.5,72.51,753551.0,66.0149,66.0332,66.0058,66.0149,753551.0
2023-11-01 11:50:00,72.5,72.53,72.49,72.53,185689.0,66.0058,66.0332,65.9967,66.0332,185689.0
2023-11-01 11:55:00,72.53,72.55,72.52,72.53,199675.0,66.0332,66.0514,66.0241,66.0332,199675.0
2023-11-01 12:00:00,72.53,72.53,72.48,72.48,187047.0,66.0332,66.0332,65.9876,65.9876,187047.0
2023-11-01 12:05:00,72.49,72.5,72.47,72.49,87453.0,65.9967,66.0058,65.9785,65.9967,87453.0
2023-11-01 12:10:00,72.49,72.5,72.47,72.5,164493.0,65.9967,66.0058,65.9785,66.0058,164493.0
2023-11-01 12:15:00,72.49,72.51,72.47,72.51,693444.0,65.9967,66.0149,65.9785,66.0149,693444.0
2023-11-01 12:20:00,72.51,72.53,72.5,72.51,483416.0,66.0149,66.0332,66.0058,66.0149,483416.0
2023-11-01 12:25:00,72.52,72.52,72.49,72.51,107777.0,66.0241,66.0241,65.9967,66.0149,107777.0
2023-11-01 12:30:00,72.51,72.54,72.5,72.54,333522.0,66.0149,66.0423,66.0058,66.0423,333522.0
2023-11-01 12:35:00,72.53,72.54,72.51,72.51,1453889.0,66.0332,66.0423,66.0149,66.0149,1453889.0
2023-11-01 12:40:00,72.51,72.51,72.47,72.48,119339.0,66.0149,66.0149,65.9785,65.9876,119339.0
2023-11-01 12:45:00,72.48,72.49,72.45,72.48,340698.0,65.9876,65.9967,65.9603,65.9876,340698.0
2023-11-01 12:50:00,72.48,72.48,72.45,72.46,204637.0,65.9876,65.9876,65.9603,65.9694,204637.0
2023-11-01 12:55:00,72.47,72.48,72.46,72.47,132174.0,65.9785,65.9876,65.9694,65.9785,132174.0
2023-11-01 13:00:00,72.47,72.48,72.44,72.48,632023.0,65.9785,65.9876,65.9512,65.9876,632023.0
2023-11-01 13:05:00,72.48,72.5,72.46,72.5,335922.0,65.9876,66.0058,65.9694,66.0058,335922.0
2023-11-01 13:10:00,72.5,72.53,72.49,72.52,620013.0,66.0058,66.0332,65.9967,66.0241,620013.0
2023-11-01 13:15:00,72.52,72.53,72.5,72.51,323551.0,66.0241,66.0332,66.0058,66.0149,323551.0
2023-11-01 13:20:00,72.52,72.53,72.48,72.48,455398.0,66.0241,66.0332,65.9876,65.9876,455398.0
2023-11-01 13:25:00,72.49,72.54,72.48,72.53,419942.0,65.9967,66.0423,65.9876,66.0332,419942.0
2023-11-01 13:30:00,72.53,72.54,72.5,72.51,168253.0,66.0332,66.0423,66.0058,66.0149,168253.0
2023-11-01 13:35:00,72.51,72.53,72.5,72.52,243654.0,66.0149,66.0332,66.0058,66.0241,243654.0
2023-11-01 13:40:00,72.52,72.55,72.51,72.55,245929.0,66.0241,66.0514,66.0149,66.0514,245929.0
2023-11-01 13:45:00,72.55,72.56,72.52,72.55,434790.0,66.0514,66.0605,66.0241,66.0514,434790.0
2023-11-01 13:50:00,72.55,72.57,72.54,72.56,122963.0,66.0514,66.0696,66.0423,66.0605,122963.0
2023-11-01 13:55:00,72.56,72.57,72.55,72.55,273038.0,66.0605,66.0696,66.0514,66.0514,273038.0
2023-11-01 14:00:00,72.56,72.66,72.54,72.61,1072680.0,66.0605,66.1515,66.0423,66.106,1072680.0
2023-11-01 14:05:00,72.61,72.64,72.58,72.59,268834.0,66.106,66.1333,66.0787,66.0878,268834.0
2023-11-01 14:10:00,72.6,72.61,72.55,72.56,565204.0,66.0969,66.106,66.0514,66.0605,565204.0
2023-11-01 14:15:00,72.55,72.6,72.54,72.58,390537.0,66.0514,66.0969,66.0423,66.0787,390537.0
2023-11-01 14:20:00,72.57,72.6,72.57,72.59,216644.0,66.0696,66.0969,66.0696,66.0878,216644.0
2023-11-01 14:25:00,72.59,72.62,72.56,72.61,706448.0,66.0878,66.1151,66.0605,66.106,706448.0
2023-11-01 14:30:00,72.62,72.7,72.61,72.67,554424.0,66.1151,66.1879,66.106,66.1606,554424.0
2023-11-01 14:35:00,72.67,72.72,72.58,72.61,1606779.0,66.1606,66.2061,66.0787,66.106,1606779.0
2023-11-01 14:40:00,72.61,72.62,72.52,72.56,654706.0,66.106,66.1151,66.0241,66.0605,654706.0
2023-11-01 14:45:00,72.56,72.61,72.52,72.58,398402.0,66.0605,66.106,66.0241,66.0787,398402.0
2023-11-01 14:50:00,72.58,72.65,72.58,72.62,446112.0,66.0787,66.1424,66.0787,66.1151,446112.0
2023-11-01 14:55:00,72.62,72.69,72.6,72.68,795268.0,66.1151,66.1788,66.0969,66.1697,795268.0
2023-11-01 15:00:00,72.68,72.79,72.68,72.74,1072346.0,66.1697,66.2699,66.1697,66.2243,1072346.0
2023-11-01 15:05:00,72.74,72.78,72.72,72.77,248796.0,66.2243,66.2608,66.2061,66.2517,248796.0
2023-11-01 15:10:00,72.77,72.83,72.76,72.76,807296.0,66.2517,66.3063,66.2426,66.2426,807296.0
2023-11-01 15:15:00,72.77,72.8,72.76,72.78,639102.0,66.2517,66.279,66.2426,66.2608,639102.0
2023-11-01 15:20:00,72.77,72.82,72.76,72.81,485705.0,66.2517,66.2972,66.2426,66.2881,485705.0
2023-11-01 15:25:00,72.82,72.84,72.79,72.82,810847.0,66.2972,66.3154,66.2699,66.2972,810847.0
2023-11-01 15:30:00,72.83,72.87,72.8,72.83,1261017.0,66.3063,66.3427,66.279,66.3063,1261017.0
2023-11-01 15:35:00,72.83,72.85,72.81,72.83,784824.0,66.3063,66.3245,66.2881,66.3063,784824.0
2023-11-01 15:40:00,72.83,72.83,72.79,72.81,451648.0,66.3063,66.3063,66.2699,66.2881,451648.0
2023-11-01 15:45:00,72.81,72.83,72.78,72.8,873417.0,66.2881,66.3063,66.2608,66.279,873417.0
2023-11-01 15:50:00,72.79,72.82,72.78,72.81,1609808.0,66.2699,66.2972,66.2608,66.2881,1609808.0
2023-11-01 15:55:00,72.81,72.87,72.81,72.87,2510284.0,66.2881,66.3427,66.2881,66.3427,2510284.0
2023-11-02 09:30:00,73.33,73.54,73.32,73.5,4529445.0,66.7615,66.9527,66.7524,66.9163,4529445.0
2023-11-02 09:35:00,73.5,73.54,73.46,73.54,2057477.0,66.9163,66.9527,66.8799,66.9527,2057477.0
2023-11-02 09:40:00,73.54,73.56,73.48,73.5,1064462.0,66.9527,66.9709,66.8981,66.9163,1064462.0
2023-11-02 09:45:00,73.5,73.54,73.48,73.49,722057.0,66.9163,66.9527,66.8981,66.9072,722057.0
2023-11-02 09:50:00,73.49,73.54,73.48,73.48,1259899.0,66.9072,66.9527,66.8981,66.8981,1259899.0
2023-11-02 09:55:00,73.48,73.55,73.48,73.55,517790.0,66.8981,66.9618,66.8981,66.9618,517790.0
2023-11-02 10:00:00,73.55,73.57,73.51,73.55,935201.0,66.9618,66.98,66.9254,66.9618,935201.0
2023-11-02 10:05:00,73.55,73.59,73.51,73.59,874512.0,66.9618,66.9982,66.9254,66.9982,874512.0
2023-11-02 10:10:00,73.59,73.59,73.52,73.54,2142630.0,66.9982,66.9982,66.9345,66.9527,2142630.0
2023-11-02 10:15:00,73.54,73.63,73.53,73.61,702151.0,66.9527,67.0346,66.9436,67.0164,702151.0
2023-11-02 10:20:00,73.61,73.64,73.6,73.62,642474.0,67.0164,67.0437,67.0073,67.0255,642474.0
2023-11-02 10:25:00,73.62,73.65,73.6,73.65,418135.0,67.0255,67.0528,67.0073,67.0528,418135.0
2023-11-02 10:30:00,73.64,73.71,73.63,73.71,703099.0,67.0437,67.1075,67.0346,67.1075,703099.0
2023-11-02 10:35:00,73.71,73.74,73.69,73.73,635177.0,67.1075,67.1348,67.0893,67.1257,635177.0
2023-11-02 10:40:00,73.74,73.79,73.74,73.78,1288314.0,67.1348,67.1803,67.1348,67.1712,1288314.0
2023-11-02 10:45:00,73.78,73.79,73.72,73.73,1197141.0,67.1712,67.1803,67.1166,67.1257,1197141.0
2023-11-02 10:50:00,73.74,73.75,73.71,73.74,935473.0,67.1348,67.1439,67.1075,67.1348,935473.0
2023-11-02 10:55:00,73.74,73.77,73.72,73.73,1187743.0,67.1348,67.1621,67.1166,67.1257,1187743.0
2023-11-02 11:00:00,73.73,73.74,73.69,73.7,603757.0,67.1257,67.1348,67.0893,67.0984,603757.0
2023-11-02 11:05:00,73.69,73.69,73.63,73.65,622612.0,67.0893,67.0893,67.0346,67.0528,622612.0
2023-11-02 11:10:00,73.65,73.65,73.58,73.58,711299.0,67.0528,67.0528,66.9891,66.9891,711299.0
2023-11-02 11:15:00,73.59,73.61,73.55,73.61,1165935.0,66.9982,67.0164,66.9618,67.0164,1165935.0
2023-11-02 11:20:00,73.61,73.62,73.59,73.62,279747.0,67.0164,67.0255,66.9982,67.0255,279747.0
2023-11-02 11:25:00,73.62,73.63,73.59,73.59,1398760.0,67.0255,67.0346,66.9982,66.9982,1398760.0
2023-11-02 11:30:00,73.59,73.62,73.57,73.62,446361.0,66.9982,67.0255,66.98,67.0255,446361.0
2023-11-02 11:35:00,73.62,73.64,73.61,73.62,474458.0,67.0255,67.0437,67.0164,67.0255,474458.0
2023-11-02 11:40:00,73.62,73.63,73.6,73.62,676395.0,67.0255,67.0346,67.0073,67.0255,676395.0
2023-11-02 11:45:00,73.62,73.63,73.6,73.62,474932.0,67.0255,67.0346,67.0073,67.0255,474932.0
2023-11-02 11:50:00,73.62,73.64,73.57,73.59,292452.0,67.0255,67.0437,66.98,66.9982,292452.0
2023-11-02 11:55:00,73.59,73.61,73.57,73.58,240299.0,66.9982,67.0164,66.98,66.9891,240299.0
2023-11-02 12:00:00,73.58,73.58,73.52,73.53,790625.0,66.9891,66.9891,66.9345,66.9436,790625.0
2023-11-02 12:05:00,73.53,73.55,73.47,73.48,604407.0,66.9436,66.9618,66.889,66.8981,604407.0
2023-11-02 12:10:00,73.48,73.54,73.48,73.54,547464.0,66.8981,66.9527,66.8981,66.9527,547464.0
2023-11-02 12:15:00,73.54,73.54,73.51,73.53,530463.0,66.9527,66.9527,66.9254,66.9436,530463.0
2023-11-02 12:20:00,73.53,73.56,73.52,73.55,536903.0,66.9436,66.9709,66.9345,66.9618,536903.0
2023-11-02 12:25:00,73.55,73.55,73.52,73.55,412685.0,66.9618,66.9618,66.9345,66.9618,412685.0
2023-11-02 12:30:00,73.55,73.6,73.55,73.59,553973.0,66.9618,67.0073,66.9618,66.9982,553973.0
2023-11-02 12:35:00,73.59,73.62,73.59,73.6,514675.0,66.9982,67.0255,66.9982,67.0073,514675.0
2023-11-02 12:40:00,73.6,73.61,73.59,73.61,156833.0,67.0073,67.0164,66.9982,67.0164,156833.0
2023-11-02 12:45:00,73.6,73.61,73.59,73.59,418900.0,67.0073,67.0164,66.9982,66.9982,418900.0
2023-11-02 12:50:00,73.6,73.6,73.58,73.58,207340.0,67.0073,67.0073,66.9891,66.9891,207340.0
2023-11-02 12:55:00,73.59,73.59,73.53,73.53,392517.0,66.9982,66.9982,66.9436,66.9436,392517.0
2023-11-02 13:00:00,73.53,73.55,73.51,73.54,629610.0,66.9436,66.9618,66.9254,66.9527,629610.0
2023-11-02 13:05:00,73.54,73.57,73.52,73.56,1327827.0,66.9527,66.98,66.9345,66.9709,1327827.0
2023-11-02 13:10:00,73.56,73.61,73.55,73.59,1177969.0,66.9709,67.0164,66.9618,66.9982,1177969.0
2023-11-02 13:15:00,73.59,73.61,73.57,73.58,1243659.0,66.9982,67.0164,66.98,66.9891,1243659.0
2023-11-02 13:20:00,73.57,73.58,73.55,73.56,217577.0,66.98,66.9891,66.9618,66.9709,217577.0
2023-11-02 13:25:00,73.56,73.56,73.53,73.53,258945.0,66.9709,66.9709,66.9436,66.9436,258945.0
2023-11-02 13:30:00,73.53,73.58,73.53,73.56,529112.0,66.9436,66.9891,66.9436,66.9709,529112.0
2023-11-02 13:35:00,73.57,73.57,73.54,73.55,185397.0,66.98,66.98,66.9527,66.9618,185397.0
2023-11-02 13:40:00,73.55,73.56,73.54,73.56,368538.0,66.9618,66.9709,66.9527,66.9709,368538.0
2023-11-02 13:45:00,73.56,73.58,73.55,73.58,378169.0,66.9709,66.9891,66.9618,66.9891,378169.0
2023-11-02 13:50:00,73.58,73.6,73.57,73.59,746049.0,66.9891,67.0073,66.98,66.9982,746049.0
2023-11-02 13:55:00,73.59,73.61,73.58,73.58,275288.0,66.9982,67.0164,66.9891,66.9891,275288.0
2023-11-02 14:00:00,73.58,73.6,73.55,73.6,297153.0,66.9891,67.0073,66.9618,67.0073,297153.0
2023-11-02 14:05:00,73.59,73.61,73.59,73.61,312080.0,66.9982,67.0164,66.9982,67.0164,312080.0
2023-11-02 14:10:00,73.61,73.62,73.6,73.61,250981.0,67.0164,67.0255,67.0073,67.0164,250981.0
2023-11-02 14:15:00,73.61,73.63,73.6,73.63,301012.0,67.0164,67.0346,67.0073,67.0346,301012.0
2023-11-02 14:20:00,73.63,73.64,73.61,73.63,426971.0,67.0346,67.0437,67.0164,67.0346,426971.0
2023-11-02 14:25:00,73.63,73.65,73.62,73.64,379893.0,67.0346,67.0528,67.0255,67.0437,379893.0
2023-11-02 14:30:00,73.64,73.64,73.6,73.6,411931.0,67.0437,67.0437,67.0073,67.0073,411931.0
2023-11-02 14:35:00,73.61,73.63,73.6,73.63,257641.0,67.0164,67.0346,67.0073,67.0346,257641.0
2023-11-02 14:40:00,73.63,73.65,73.62,73.65,282405.0,67.0346,67.0528,67.0255,67.0528,282405.0
2023-11-02 14:45:00,73.65,73.66,73.64,73.64,475515.0,67.0528,67.0619,67.0437,67.0437,475515.0
2023-11-02 14:50:00,73.65,73.65,73.62,73.64,421515.0,67.0528,67.0528,67.0255,67.0437,421515.0
2023-11-02 14:55:00,73.64,73.66,73.63,73.66,349617.0,67.0437,67.0619,67.0346,67.0619,349617.0
2023-11-02 15:00:00,73.66,73.7,73.65,73.68,702168.0,67.0619,67.0984,67.0528,67.0801,702168.0
2023-11-02 15:05:00,73.69,73.72,73.67,73.72,532016.0,67.0893,67.1166,67.071,67.1166,532016.0
2023-11-02 15:10:00,73.71,73.73,73.69,73.71,510262.0,67.1075,67.1257,67.0893,67.1075,510262.0
2023-11-02 15:15:00,73.71,73.72,73.69,73.69,347102.0,67.1075,67.1166,67.0893,67.0893,347102.0
2023-11-02 15:20:00,73.7,73.7,73.68,73.69,339390.0,67.0984,67.0984,67.0801,67.0893,339390.0
2023-11-02 15:25:00,73.7,73.7,73.67,73.67,422561.0,67.0984,67.0984,67.071,67.071,422561.0
2023-11-02 15:30:00,73.67,73.7,73.67,73.7,303561.0,67.071,67.0984,67.071,67.0984,303561.0
2023-11-02 15:35:00,73.7,73.71,73.69,73.71,324439.0,67.0984,67.1075,67.0893,67.1075,324439.0
2023-11-02 15:40:00,73.71,73.73,73.7,73.72,1310373.0,67.1075,67.1257,67.0984,67.1166,1310373.0
2023-11-02 15:45:00,73.73,73.73,73.69,73.7,992458.0,67.1257,67.1257,67.0893,67.0984,992458.0
2023-11-02 15:50:00,73.7,73.71,73.66,73.67,1406783.0,67.0984,67.1075,67.0619,67.071,1406783.0
2023-11-02 15:55:00,73.68,73.69,73.63,73.67,3566686.0,67.0801,67.0893,67.0346,67.071,3566686.0
2023-11-03 09:30:00,74.14,74.33,74.13,74.28,2783179.0,67.4989,67.6719,67.4898,67.6264,2783179.0
2023-11-03 09:35:00,74.28,74.31,74.24,74.28,1486894.0,67.6264,67.6537,67.59,67.6264,1486894.0
2023-11-03 09:40:00,74.28,74.35,74.24,74.33,1386289.0,67.6264,67.6901,67.59,67.6719,1386289.0
2023-11-03 09:45:00,74.33,74.36,74.27,74.28,845977.0,67.6719,67.6992,67.6173,67.6264,845977.0
2023-11-03 09:50:00,74.28,74.3,74.25,74.27,1523950.0,67.6264,67.6446,67.5991,67.6173,1523950.0
2023-11-03 09:55:00,74.27,74.27,74.22,74.22,861080.0,67.6173,67.6173,67.5718,67.5718,861080.0
2023-11-03 10:00:00,74.23,74.32,74.23,74.27,4733562.0,67.5809,67.6628,67.5809,67.6173,4733562.0
2023-11-03 10:05:00,74.27,74.3,74.23,74.23,903555.0,67.6173,67.6446,67.5809,67.5809,903555.0
2023-11-03 10:10:00,74.24,74.25,74.18,74.2,1559984.0,67.59,67.5991,67.5354,67.5536,1559984.0
2023-11-03 10:15:00,74.2,74.24,74.18,74.22,1199012.0,67.5536,67.59,67.5354,67.5718,1199012.0
2023-11-03 10:20:00,74.22,74.22,74.15,74.16,1217766.0,67.5718,67.5718,67.508,67.5172,1217766.0
2023-11-03 10:25:00,74.16,74.18,74.11,74.12,1048004.0,67.5172,67.5354,67.4716,67.4807,1048004.0
2023-11-03 10:30:00,74.12,74.17,74.09,74.1,623311.0,67.4807,67.5263,67.4534,67.4625,623311.0
2023-11-03 10:35:00,74.11,74.14,74.07,74.12,1050050.0,67.4716,67.4989,67.4352,67.4807,1050050.0
2023-11-03 10:40:00,74.12,74.14,74.03,74.05,1921124.0,67.4807,67.4989,67.3988,67.417,1921124.0
2023-11-03 10:45:00,74.06,74.1,74.03,74.09,997206.0,67.4261,67.4625,67.3988,67.4534,997206.0
2023-11-03 10:50:00,74.1,74.11,74.0,74.01,635308.0,67.4625,67.4716,67.3715,67.3806,635308.0
2023-11-03 10:55:00,74.02,74.07,74.01,74.03,1176102.0,67.3897,67.4352,67.3806,67.3988,1176102.0
2023-11-03 11:00:00,74.03,74.15,74.03,74.14,1815513.0,67.3988,67.508,67.3988,67.4989,1815513.0
2023-11-03 11:05:00,74.15,74.17,74.11,74.13,930917.0,67.508,67.5263,67.4716,67.4898,930917.0
2023-11-03 11:10:00,74.13,74.15,74.1,74.14,425245.0,67.4898,67.508,67.4625,67.4989,425245.0
2023-11-03 11:15:00,74.14,74.15,74.11,74.14,957086.0,67.4989,67.508,67.4716,67.4989,957086.0
2023-11-03 11:20:00,74.14,74.14,74.1,74.12,409965.0,67.4989,67.4989,67.4625,67.4807,409965.0
2023-11-03 11:25:00,74.12,74.14,74.09,74.09,312878.0,67.4807,67.4989,67.4534,67.4534,312878.0
2023-11-03 11:30:00,74.09,74.18,74.09,74.17,1183251.0,67.4534,67.5354,67.4534,67.5263,1183251.0
2023-11-03 11:35:00,74.18,74.18,74.13,74.15,691336.0,67.5354,67.5354,67.4898,67.508,691336.0
2023-11-03 11:40:00,74.16,74.17,74.14,74.15,1349465.0,67.5172,67.5263,67.4989,67.508,1349465.0
2023-11-03 11:45:00,74.15,74.16,74.14,74.16,571085.0,67.508,67.5172,67.4989,67.5172,571085.0
2023-11-03 11:50:00,74.16,74.25,74.16,74.25,1545031.0,67.5172,67.5991,67.5172,67.5991,1545031.0
2023-11-03 11:55:00,74.25,74.26,74.22,74.23,1227693.0,67.5991,67.6082,67.5718,67.5809,1227693.0
2023-11-03 12:00:00,74.23,74.24,74.18,74.2,1293243.0,67.5809,67.59,67.5354,67.5536,1293243.0
2023-11-03 12:05:00,74.2,74.21,74.15,74.17,1687362.0,67.5536,67.5627,67.508,67.5263,1687362.0
2023-11-03 12:10:00,74.18,74.19,74.14,74.19,1170355.0,67.5354,67.5445,67.4989,67.5445,1170355.0
2023-11-03 12:15:00,74.19,74.21,74.18,74.2,179557.0,67.5445,67.5627,67.5354,67.5536,179557.0
2023-11-03 12:20:00,74.2,74.2,74.17,74.17,674690.0,67.5536,67.5536,67.5263,67.5263,674690.0
2023-11-03 12:25:00,74.18,74.18,74.17,74.17,553900.0,67.5354,67.5354,67.5263,67.5263,553900.0
2023-11-03 12:30:00,74.17,74.19,74.16,74.19,433532.0,67.5263,67.5445,67.5172,67.5445,433532.0
2023-11-03 12:35:00,74.19,74.2,74.17,74.2,383201.0,67.5445,67.5536,67.5263,67.5536,383201.0
2023-11-03 12:40:00,74.2,74.2,74.17,74.17,270389.0,67.5536,67.5536,67.5263,67.5263,270389.0
2023-11-03 12:45:00,74.17,74.18,74.14,74.16,424735.0,67.5263,67.5354,67.4989,67.5172,424735.0
2023-11-03 12:50:00,74.15,74.21,74.14,74.2,959814.0,67.508,67.5627,67.4989,67.5536,959814.0
2023-11-03 12:55:00,74.2,74.22,74.2,74.21,544693.0,67.5536,67.5718,67.5536,67.5627,544693.0
2023-11-03 13:00:00,74.21,74.27,74.19,74.26,531426.0,67.5627,67.6173,67.5445,67.6082,531426.0
2023-11-03 13:05:00,74.26,74.27,74.24,74.24,281567.0,67.6082,67.6173,67.59,67.59,281567.0
2023-11-03 13:10:00,74.25,74.27,74.21,74.26,1063278.0,67.5991,67.6173,67.5627,67.6082,1063278.0
2023-11-03 13:15:00,74.25,74.27,74.23,74.23,1010714.0,67.5991,67.6173,67.5809,67.5809,1010714.0
2023-11-03 13:20:00,74.24,74.24,74.16,74.2,1545748.0,67.59,67.59,67.5172,67.5536,1545748.0
2023-11-03 13:25:00,74.2,74.25,74.17,74.25,667202.0,67.5536,67.5991,67.5263,67.5991,667202.0
2023-11-03 13:30:00,74.25,74.27,74.22,74.25,611888.0,67.5991,67.6173,67.5718,67.5991,611888.0
2023-11-03 13:35:00,74.26,74.26,74.22,74.23,1193094.0,67.6082,67.6082,67.5718,67.5809,1193094.0
2023-11-03 13:40:00,74.23,74.23,74.19,74.21,802855.0,67.5809,67.5809,67.5445,67.5627,802855.0
2023-11-03 13:45:00,74.21,74.24,74.2,74.23,480128.0,67.5627,67.59,67.5536,67.5809,480128.0
2023-11-03 13:50:00,74.23,74.25,74.22,74.25,310026.0,67.5809,67.5991,67.5718,67.5991,310026.0
2023-11-03 13:55:00,74.25,74.27,74.24,74.27,432757.0,67.5991,67.6173,67.59,67.6173,432757.0
2023-11-03 14:00:00,74.27,74.3,74.25,74.3,383639.0,67.6173,67.6446,67.5991,67.6446,383639.0
2023-11-03 14:05:00,74.3,74.32,74.26,74.31,627135.0,67.6446,67.6628,67.6082,67.6537,627135.0
2023-11-03 14:10:00,74.31,74.33,74.27,74.33,697040.0,67.6537,67.6719,67.6173,67.6719,697040.0
2023-11-03 14:15:00,74.33,74.34,74.31,74.31,1043866.0,67.6719,67.681,67.6537,67.6537,1043866.0
2023-11-03 14:20:00,74.31,74.35,74.3,74.33,1050880.0,67.6537,67.6901,67.6446,67.6719,1050880.0
2023-11-03 14:25:00,74.33,74.36,74.32,74.36,590666.0,67.6719,67.6992,67.6628,67.6992,590666.0
2023-11-03 14:30:00,74.36,74.36,74.33,74.34,495931.0,67.6992,67.6992,67.6719,67.681,495931.0
2023-11-03 14:35:00,74.34,74.34,74.29,74.3,972986.0,67.681,67.681,67.6355,67.6446,972986.0
2023-11-03 14:40:00,74.3,74.36,74.29,74.34,1052212.0,67.6446,67.6992,67.6355,67.681,1052212.0
2023-11-03 14:45:00,74.34,74.38,74.33,74.38,814301.0,67.681,67.7174,67.6719,67.7174,814301.0
2023-11-03 14:50:00,74.38,74.39,74.35,74.37,990399.0,67.7174,67.7265,67.6901,67.7083,990399.0
2023-11-03 14:55:00,74.38,74.39,74.36,74.39,410793.0,67.7174,67.7265,67.6992,67.7265,410793.0
2023-11-03 15:00:00,74.39,74.42,74.37,74.41,657291.0,67.7265,67.7539,67.7083,67.7448,657291.0
2023-11-03 15:05:00,74.41,74.44,74.39,74.4,760030.0,67.7448,67.7721,67.7265,67.7357,760030.0
2023-11-03 15:10:00,74.41,74.42,74.39,74.41,460437.0,67.7448,67.7539,67.7265,67.7448,460437.0
2023-11-03 15:15:00,74.41,74.42,74.39,74.39,421896.0,67.7448,67.7539,67.7265,67.7265,421896.0
2023-11-03 15:20:00,74.39,74.41,74.37,74.41,388872.0,67.7265,67.7448,67.7083,67.7448,388872.0
2023-11-03 15:25:00,74.41,74.42,74.4,74.41,594809.0,67.7448,67.7539,67.7357,67.7448,594809.0
2023-11-03 15:30:00,74.41,74.42,74.37,74.42,1482795.0,67.7448,67.7539,67.7083,67.7539,1482795.0
2023-11-03 15:35:00,74.41,74.46,74.41,74.45,1430482.0,67.7448,67.7903,67.7448,67.7812,1430482.0
2023-11-03 15:40:00,74.45,74.46,74.42,74.45,962660.0,67.7812,67.7903,67.7539,67.7812,962660.0
2023-11-03 15:45:00,74.45,74.46,74.43,74.44,1590237.0,67.7812,67.7903,67.763,67.7721,1590237.0
2023-11-03 15:50:00,74.44,74.46,74.43,74.45,1243838.0,67.7721,67.7903,67.763,67.7812,1243838.0
2023-11-03 15:55:00,74.45,74.45,74.4,74.42,3012346.0,67.7812,67.7812,67.7357,67.7539,3012346.0
2023-11-06 09:30:00,74.24,74.35,74.23,74.34,1849429.0,67.59,67.6901,67.5809,67.681,1849429.0
2023-11-06 09:35:00,74.34,74.38,74.32,74.37,1625550.0,67.681,67.7174,67.6628,67.7083,1625550.0
2023-11-06 09:40:00,74.37,74.39,74.34,74.35,575763.0,67.7083,67.7265,67.681,67.6901,575763.0
2023-11-06 09:45:00,74.36,74.39,74.34,74.34,1009848.0,67.6992,67.7265,67.681,67.681,1009848.0
2023-11-06 09:50:00,74.35,74.36,74.33,74.34,750275.0,67.6901,67.6992,67.6719,67.681,750275.0
2023-11-06 09:55:00,74.34,74.38,74.34,74.35,740439.0,67.681,67.7174,67.681,67.6901,740439.0
2023-11-06 10:00:00,74.36,74.38,74.33,74.34,1019080.0,67.6992,67.7174,67.6719,67.681,1019080.0
2023-11-06 10:05:00,74.34,74.36,74.33,74.34,1040566.0,67.681,67.6992,67.6719,67.681,1040566.0
2023-11-06 10:10:00,74.34,74.35,74.3,74.31,829452.0,67.681,67.6901,67.6446,67.6537,829452.0
2023-11-06 10:15:00,74.31,74.33,74.3,74.31,1052615.0,67.6537,67.6719,67.6446,67.6537,1052615.0
2023-11-06 10:20:00,74.31,74.32,74.26,74.27,843605.0,67.6537,67.6628,67.6082,67.6173,843605.0
2023-11-06 10:25:00,74.27,74.28,74.25,74.28,607199.0,67.6173,67.6264,67.5991,67.6264,607199.0
2023-11-06 10:30:00,74.28,74.29,74.25,74.26,1465387.0,67.6264,67.6355,67.5991,67.6082,1465387.0
2023-11-06 10:35:00,74.26,74.32,74.25,74.32,1073815.0,67.6082,67.6628,67.5991,67.6628,1073815.0
2023-11-06 10:40:00,74.32,74.33,74.29,74.3,1226232.0,67.6628,67.6719,67.6355,67.6446,1226232.0
2023-11-06 10:45:00,74.3,74.3,74.27,74.28,758197.0,67.6446,67.6446,67.6173,67.6264,758197.0
2023-11-06 10:50:00,74.28,74.31,74.27,74.31,480427.0,67.6264,67.6537,67.6173,67.6537,480427.0
2023-11-06 10:55:00,74.31,74.35,74.31,74.35,1068315.0,67.6537,67.6901,67.6537,67.6901,1068315.0
2023-11-06 11:00:00,74.35,74.38,74.34,74.38,612928.0,67.6901,67.7174,67.681,67.7174,612928.0
2023-11-06 11:05:00,74.38,74.39,74.37,74.38,1010620.0,67.7174,67.7265,67.7083,67.7174,1010620.0
2023-11-06 11:10:00,74.37,74.38,74.35,74.36,463757.0,67.7083,67.7174,67.6901,67.6992,463757.0
2023-11-06 11:15:00,74.36,74.38,74.36,74.37,703766.0,67.6992,67.7174,67.6992,67.7083,703766.0
2023-11-06 11:20:00,74.37,74.38,74.32,74.32,501352.0,67.7083,67.7174,67.6628,67.6628,501352.0
2023-11-06 11:25:00,74.32,74.33,74.32,74.33,302638.0,67.6628,67.6719,67.6628,67.6719,302638.0
2023-11-06 11:30:00,74.32,74.35,74.31,74.34,847738.0,67.6628,67.6901,67.6537,67.681,847738.0
2023-11-06 11:35:00,74.34,74.36,74.33,74.35,582527.0,67.681,67.6992,67.6719,67.6901,582527.0
2023-11-06 11:40:00,74.35,74.36,74.34,74.35,441395.0,67.6901,67.6992,67.681,67.6901,441395.0
2023-11-06 11:45:00,74.35,74.36,74.33,74.34,1075123.0,67.6901,67.6992,67.6719,67.681,1075123.0
2023-11-06 11:50:00,74.34,74.34,74.31,74.31,616559.0,67.681,67.681,67.6537,67.6537,616559.0
2023-11-06 11:55:00,74.31,74.32,74.3,74.31,858439.0,67.6537,67.6628,67.6446,67.6537,858439.0
2023-11-06 12:00:00,74.31,74.32,74.28,74.28,672652.0,67.6537,67.6628,67.6264,67.6264,672652.0
2023-11-06 12:05:00,74.28,74.3,74.26,74.27,525778.0,67.6264,67.6446,67.6082,67.6173,525778.0
2023-11-06 12:10:00,74.27,74.29,74.24,74.25,876784.0,67.6173,67.6355,67.59,67.5991,876784.0
2023-11-06 12:15:00,74.25,74.26,74.23,74.25,315502.0,67.5991,67.6082,67.5809,67.5991,315502.0
2023-11-06 12:20:00,74.25,74.26,74.2,74.2,652881.0,67.5991,67.6082,67.5536,67.5536,652881.0
2023-11-06 12:25:00,74.2,74.21,74.19,74.2,363458.0,67.5536,67.5627,67.5445,67.5536,363458.0
2023-11-06 12:30:00,74.2,74.22,74.2,74.21,327281.0,67.5536,67.5718,67.5536,67.5627,327281.0
2023-11-06 12:35:00,74.21,74.21,74.17,74.18,428740.0,67.5627,67.5627,67.5263,67.5354,428740.0
2023-11-06 12:40:00,74.18,74.19,74.17,74.19,287525.0,67.5354,67.5445,67.5263,67.5445,287525.0
2023-11-06 12:45:00,74.19,74.19,74.17,74.17,293813.0,67.5445,67.5445,67.5263,67.5263,293813.0
2023-11-06 12:50:00,74.17,74.18,74.16,74.18,208365.0,67.5263,67.5354,67.5172,67.5354,208365.0
2023-11-06 12:55:00,74.17,74.18,74.14,74.17,743412.0,67.5263,67.5354,67.4989,67.5263,743412.0
2023-11-06 13:00:00,74.17,74.17,74.12,74.14,532929.0,67.5263,67.5263,67.4807,67.4989,532929.0
2023-11-06 13:05:00,74.14,74.14,74.12,74.13,511207.0,67.4989,67.4989,67.4807,67.4898,511207.0
2023-11-06 13:10:00,74.12,74.13,74.09,74.11,419639.0,67.4807,67.4898,67.4534,67.4716,419639.0
2023-11-06 13:15:00,74.11,74.11,74.05,74.05,690359.0,67.4716,67.4716,67.417,67.417,690359.0
2023-11-06 13:20:00,74.06,74.07,74.04,74.06,329874.0,67.4261,67.4352,67.4079,67.4261,329874.0
2023-11-06 13:25:00,74.06,74.07,74.04,74.06,645134.0,67.4261,67.4352,67.4079,67.4261,645134.0
2023-11-06 13:30:00,74.06,74.07,74.04,74.06,702941.0,67.4261,67.4352,67.4079,67.4261,702941.0
2023-11-06 13:35:00,74.06,74.11,74.06,74.11,1155447.0,67.4261,67.4716,67.4261,67.4716,1155447.0
2023-11-06 13:40:00,74.11,74.19,74.1,74.18,1299270.0,67.4716,67.5445,67.4625,67.5354,1299270.0
2023-11-06 13:45:00,74.17,74.18,74.15,74.16,495398.0,67.5263,67.5354,67.508,67.5172,495398.0
2023-11-06 13:50:00,74.16,74.19,74.15,74.16,513253.0,67.5172,67.5445,67.508,67.5172,513253.0
2023-11-06 13:55:00,74.16,74.21,74.14,74.2,644981.0,67.5172,67.5627,67.4989,67.5536,644981.0
2023-11-06 14:00:00,74.2,74.21,74.15,74.17,873168.0,67.5536,67.5627,67.508,67.5263,873168.0
2023-11-06 14:05:00,74.17,74.17,74.13,74.13,534230.0,67.5263,67.5263,67.4898,67.4898,534230.0
2023-11-06 14:10:00,74.13,74.15,74.13,74.15,3264445.0,67.4898,67.508,67.4898,67.508,3264445.0
2023-11-06 14:15:00,74.15,74.2,74.14,74.2,418007.0,67.508,67.5536,67.4989,67.5536,418007.0
2023-11-06 14:20:00,74.2,74.21,74.17,74.17,804212.0,67.5536,67.5627,67.5263,67.5263,804212.0
2023-11-06 14:25:00,74.17,74.18,74.14,74.16,1676943.0,67.5263,67.5354,67.4989,67.5172,1676943.0
2023-11-06 14:30:00,74.16,74.16,74.14,74.15,550389.0,67.5172,67.5172,67.4989,67.508,550389.0
2023-11-06 14:35:00,74.15,74.16,74.13,74.13,441075.0,67.508,67.5172,67.4898,67.4898,441075.0
2023-11-06 14:40:00,74.14,74.17,74.13,74.15,1108199.0,67.4989,67.5263,67.4898,67.508,1108199.0
2023-11-06 14:45:00,74.16,74.16,74.11,74.12,1169707.0,67.5172,67.5172,67.4716,67.4807,1169707.0
2023-11-06 14:50:00,74.12,74.13,74.11,74.13,423582.0,67.4807,67.4898,67.4716,67.4898,423582.0
2023-11-06 14:55:00,74.13,74.13,74.1,74.12,830024.0,67.4898,67.4898,67.4625,67.4807,830024.0
2023-11-06 15:00:00,74.11,74.12,74.08,74.09,442901.0,67.4716,67.4807,67.4443,67.4534,442901.0
2023-11-06 15:05:00,74.09,74.12,74.09,74.09,543912.0,67.4534,67.4807,67.4534,67.4534,543912.0
2023-11-06 15:10:00,74.09,74.1,74.09,74.09,473918.0,67.4534,67.4625,67.4534,67.4534,473918.0
2023-11-06 15:15:00,74.09,74.11,74.08,74.11,531383.0,67.4534,67.4716,67.4443,67.4716,531383.0
2023-11-06 15:20:00,74.11,74.11,74.09,74.09,585499.0,67.4716,67.4716,67.4534,67.4534,585499.0
2023-11-06 15:25:00,74.09,74.1,74.08,74.09,406496.0,67.4534,67.4625,67.4443,67.4534,406496.0
2023-11-06 15:30:00,74.09,74.12,74.09,74.12,506130.0,67.4534,67.4807,67.4534,67.4807,506130.0
2023-11-06 15:35:00,74.12,74.12,74.09,74.09,391927.0,67.4807,67.4807,67.4534,67.4534,391927.0
2023-11-06 15:40:00,74.09,74.11,74.09,74.09,839506.0,67.4534,67.4716,67.4534,67.4534,839506.0
2023-11-06 15:45:00,74.09,74.09,74.06,74.08,900706.0,67.4534,67.4534,67.4261,67.4443,900706.0
2023-11-06 15:50:00,74.08,74.09,74.06,74.09,1079813.0,67.4443,67.4534,67.4261,67.4534,1079813.0
2023-11-06 15:55:00,74.09,74.15,74.08,74.13,4947589.0,67.4534,67.508,67.4443,67.4898,4947589.0
2023-11-07 09:30:00,74.06,74.11,73.93,73.95,2935735.0,67.4261,67.4716,67.3078,67.326,2935735.0
2023-11-07 09:35:00,73.95,73.97,73.89,73.97,1706525.0,67.326,67.3442,67.2713,67.3442,1706525.0
2023-11-07 09:40:00,73.96,73.99,73.95,73.99,1911152.0,67.3351,67.3624,67.326,67.3624,1911152.0
2023-11-07 09:45:00,73.99,74.0,73.97,73.99,822052.0,67.3624,67.3715,67.3442,67.3624,822052.0
2023-11-07 09:50:00,73.99,74.02,73.98,74.01,244539.0,67.3624,67.3897,67.3533,67.3806,244539.0
2023-11-07 09:55:00,74.01,74.06,74.0,74.03,628132.0,67.3806,67.4261,67.3715,67.3988,628132.0
2023-11-07 10:00:00,74.03,74.08,74.02,74.07,572374.0,67.3988,67.4443,67.3897,67.4352,572374.0
2023-11-07 10:05:00,74.07,74.09,74.04,74.05,543018.0,67.4352,67.4534,67.4079,67.417,543018.0
2023-11-07 10:10:00,74.04,74.06,74.03,74.06,647077.0,67.4079,67.4261,67.3988,67.4261,647077.0
2023-11-07 10:15:00,74.06,74.06,73.99,74.02,318627.0,67.4261,67.4261,67.3624,67.3897,318627.0
2023-11-07 10:20:00,74.02,74.06,74.0,74.06,569235.0,67.3897,67.4261,67.3715,67.4261,569235.0
2023-11-07 10:25:00,74.06,74.09,74.05,74.07,265237.0,67.4261,67.4534,67.417,67.4352,265237.0
2023-11-07 10:30:00,74.07,74.13,74.06,74.11,779446.0,67.4352,67.4898,67.4261,67.4716,779446.0
2023-11-07 10:35:00,74.11,74.13,74.09,74.12,972597.0,67.4716,67.4898,67.4534,67.4807,972597.0
2023-11-07 10:40:00,74.12,74.13,74.09,74.11,486929.0,67.4807,67.4898,67.4534,67.4716,486929.0
2023-11-07 10:45:00,74.1,74.13,74.08,74.13,301879.0,67.4625,67.4898,67.4443,67.4898,301879.0
2023-11-07 10:50:00,74.12,74.15,74.11,74.13,836929.0,67.4807,67.508,67.4716,67.4898,836929.0
2023-11-07 10:55:00,74.13,74.14,74.07,74.08,392714.0,67.4898,67.4989,67.4352,67.4443,392714.0
2023-11-07 11:00:00,74.08,74.1,74.06,74.09,738785.0,67.4443,67.4625,67.4261,67.4534,738785.0
2023-11-07 11:05:00,74.09,74.12,74.08,74.11,528949.0,67.4534,67.4807,67.4443,67.4716,528949.0
2023-11-07 11:10:00,74.11,74.12,74.09,74.11,253519.0,67.4716,67.4807,67.4534,67.4716,253519.0
2023-11-07 11:15:00,74.11,74.11,74.07,74.08,109062.0,67.4716,67.4716,67.4352,67.4443,109062.0
2023-11-07 11:20:00,74.08,74.12,74.07,74.11,1047662.0,67.4443,67.4807,67.4352,67.4716,1047662.0
2023-11-07 11:25:00,74.12,74.14,74.11,74.14,423484.0,67.4807,67.4989,67.4716,67.4989,423484.0
2023-11-07 11:30:00,74.14,74.16,74.12,74.16,516063.0,67.4989,67.5172,67.4807,67.5172,516063.0
2023-11-07 11:35:00,74.16,74.16,74.13,74.14,291377.0,67.5172,67.5172,67.4898,67.4989,291377.0
2023-11-07 11:40:00,74.14,74.15,74.13,74.13,129271.0,67.4989,67.508,67.4898,67.4898,129271.0
2023-11-07 11:45:00,74.13,74.13,74.08,74.09,212453.0,67.4898,67.4898,67.4443,67.4534,212453.0
2023-11-07 11:50:00,74.09,74.11,74.08,74.11,659778.0,67.4534,67.4716,67.4443,67.4716,659778.0
2023-11-07 11:55:00,74.1,74.12,74.1,74.11,83941.0,67.4625,67.4807,67.4625,67.4716,83941.0
2023-11-07 12:00:00,74.11,74.12,74.07,74.08,119713.0,67.4716,67.4807,67.4352,67.4443,119713.0
2023-11-07 12:05:00,74.08,74.08,74.04,74.04,761228.0,67.4443,67.4443,67.4079,67.4079,761228.0
2023-11-07 12:10:00,74.04,74.05,74.02,74.03,352867.0,67.4079,67.417,67.3897,67.3988,352867.0
2023-11-07 12:15:00,74.03,74.05,74.01,74.03,177290.0,67.3988,67.417,67.3806,67.3988,177290.0
2023-11-07 12:20:00,74.03,74.07,74.03,74.05,124778.0,67.3988,67.4352,67.3988,67.417,124778.0
2023-11-07 12:25:00,74.05,74.05,74.0,74.0,223174.0,67.417,67.417,67.3715,67.3715,223174.0
2023-11-07 12:30:00,74.0,74.04,73.97,74.03,625339.0,67.3715,67.4079,67.3442,67.3988,625339.0
2023-11-07 12:35:00,74.03,74.07,74.03,74.06,1052501.0,67.3988,67.4352,67.3988,67.4261,1052501.0
2023-11-07 12:40:00,74.06,74.11,74.06,74.09,767629.0,67.4261,67.4716,67.4261,67.4534,767629.0
2023-11-07 12:45:00,74.09,74.13,74.08,74.08,1409010.0,67.4534,67.4898,67.4443,67.4443,1409010.0
2023-11-07 12:50:00,74.08,74.11,74.07,74.08,431012.0,67.4443,67.4716,67.4352,67.4443,431012.0
2023-11-07 12:55:00,74.08,74.12,74.07,74.11,683514.0,67.4443,67.4807,67.4352,67.4716,683514.0
2023-11-07 13:00:00,74.1,74.16,74.08,74.14,885772.0,67.4625,67.5172,67.4443,67.4989,885772.0
2023-11-07 13:05:00,74.13,74.16,74.12,74.15,548671.0,67.4898,67.5172,67.4807,67.508,548671.0
2023-11-07 13:10:00,74.15,74.17,74.14,74.16,591713.0,67.508,67.5263,67.4989,67.5172,591713.0
2023-11-07 13:15:00,74.15,74.19,74.14,74.18,786300.0,67.508,67.5445,67.4989,67.5354,786300.0
2023-11-07 13:20:00,74.19,74.19,74.14,74.16,744189.0,67.5445,67.5445,67.4989,67.5172,744189.0
2023-11-07 13:25:00,74.16,74.17,74.14,74.15,226611.0,67.5172,67.5263,67.4989,67.508,226611.0
2023-11-07 13:30:00,74.15,74.16,74.14,74.15,347513.0,67.508,67.5172,67.4989,67.508,347513.0
2023-11-07 13:35:00,74.15,74.18,74.14,74.17,201144.0,67.508,67.5354,67.4989,67.5263,201144.0
2023-11-07 13:40:00,74.17,74.19,74.15,74.17,269206.0,67.5263,67.5445,67.508,67.5263,269206.0
2023-11-07 13:45:00,74.17,74.19,74.16,74.17,802729.0,67.5263,67.5445,67.5172,67.5263,802729.0
2023-11-07 13:50:00,74.17,74.2,74.16,74.17,672584.0,67.5263,67.5536,67.5172,67.5263,672584.0
2023-11-07 13:55:00,74.17,74.21,74.17,74.2,302506.0,67.5263,67.5627,67.5263,67.5536,302506.0
2023-11-07 14:00:00,74.2,74.21,74.19,74.2,278242.0,67.5536,67.5627,67.5445,67.5536,278242.0
2023-11-07 14:05:00,74.2,74.21,74.17,74.19,455011.0,67.5536,67.5627,67.5263,67.5445,455011.0
2023-11-07 14:10:00,74.19,74.2,74.16,74.17,414581.0,67.5445,67.5536,67.5172,67.5263,414581.0
2023-11-07 14:15:00,74.16,74.18,74.14,74.17,398846.0,67.5172,67.5354,67.4989,67.5263,398846.0
2023-11-07 14:20:00,74.16,74.19,74.15,74.17,371203.0,67.5172,67.5445,67.508,67.5263,371203.0
2023-11-07 14:25:00,74.17,74.17,74.14,74.17,199894.0,67.5263,67.5263,67.4989,67.5263,199894.0
2023-11-07 14:30:00,74.17,74.19,74.16,74.17,136736.0,67.5263,67.5445,67.5172,67.5263,136736.0
2023-11-07 14:35:00,74.17,74.18,74.15,74.15,416433.0,67.5263,67.5354,67.508,67.508,416433.0
2023-11-07 14:40:00,74.16,74.16,74.13,74.14,334403.0,67.5172,67.5172,67.4898,67.4989,334403.0
2023-11-07 14:45:00,74.14,74.16,74.13,74.14,949210.0,67.4989,67.5172,67.4898,67.4989,949210.0
2023-11-07 14:50:00,74.14,74.16,74.13,74.15,117316.0,67.4989,67.5172,67.4898,67.508,117316.0
2023-11-07 14:55:00,74.14,74.15,74.12,74.14,352227.0,67.4989,67.508,67.4807,67.4989,352227.0
2023-11-07 15:00:00,74.13,74.17,74.12,74.14,132838.0,67.4898,67.5263,67.4807,67.4989,132838.0
2023-11-07 15:05:00,74.15,74.15,74.11,74.13,1050359.0,67.508,67.508,67.4716,67.4898,1050359.0
2023-11-07 15:10:00,74.13,74.14,74.11,74.14,166922.0,67.4898,67.4989,67.4716,67.4989,166922.0
2023-11-07 15:15:00,74.13,74.15,74.12,74.13,323958.0,67.4898,67.508,67.4807,67.4898,323958.0
2023-11-07 15:20:00,74.12,74.14,74.09,74.1,450801.0,67.4807,67.4989,67.4534,67.4625,450801.0
2023-11-07 15:25:00,74.1,74.13,74.09,74.11,535982.0,67.4625,67.4898,67.4534,67.4716,535982.0
2023-11-07 15:30:00,74.11,74.13,74.1,74.12,241875.0,67.4716,67.4898,67.4625,67.4807,241875.0
2023-11-07 15:35:00,74.12,74.13,74.1,74.12,439711.0,67.4807,67.4898,67.4625,67.4807,439711.0
2023-11-07 15:40:00,74.12,74.13,74.11,74.13,1076159.0,67.4807,67.4898,67.4716,67.4898,1076159.0
2023-11-07 15:45:00,74.13,74.15,74.12,74.15,911439.0,67.4898,67.508,67.4807,67.508,911439.0
2023-11-07 15:50:00,74.14,74.15,74.12,74.13,1218942.0,67.4989,67.508,67.4807,67.4898,1218942.0
2023-11-07 15:55:00,74.13,74.14,74.1,74.11,1526904.0,67.4898,67.4989,67.4625,67.4716,1526904.0
2023-11-08 09:30:00,74.1,74.23,74.06,74.21,804848.0,67.4625,67.5809,67.4261,67.5627,804848.0
2023-11-08 09:35:00,74.21,74.22,74.17,74.2,1465648.0,67.5627,67.5718,67.5263,67.5536,1465648.0
2023-11-08 09:40:00,74.2,74.2,74.16,74.17,444913.0,67.5536,67.5536,67.5172,67.5263,444913.0
2023-11-08 09:45:00,74.17,74.21,74.15,74.2,904703.0,67.5263,67.5627,67.508,67.5536,904703.0
2023-11-08 09:50:00,74.2,74.22,74.19,74.2,379126.0,67.5536,67.5718,67.5445,67.5536,379126.0
2023-11-08 09:55:00,74.2,74.21,74.16,74.18,991900.0,67.5536,67.5627,67.5172,67.5354,991900.0
2023-11-08 10:00:00,74.18,74.2,74.14,74.15,630118.0,67.5354,67.5536,67.4989,67.508,630118.0
2023-11-08 10:05:00,74.15,74.19,74.15,74.19,339176.0,67.508,67.5445,67.508,67.5445,339176.0
2023-11-08 10:10:00,74.19,74.2,74.15,74.17,1220599.0,67.5445,67.5536,67.508,67.5263,1220599.0
2023-11-08 10:15:00,74.17,74.17,74.14,74.16,475837.0,67.5263,67.5263,67.4989,67.5172,475837.0
2023-11-08 10:20:00,74.16,74.2,74.14,74.2,317695.0,67.5172,67.5536,67.4989,67.5536,317695.0
2023-11-08 10:25:00,74.2,74.22,74.18,74.2,699694.0,67.5536,67.5718,67.5354,67.5536,699694.0
2023-11-08 10:30:00,74.2,74.22,74.19,74.2,388052.0,67.5536,67.5718,67.5445,67.5536,388052.0
2023-11-08 10:35:00,74.2,74.22,74.18,74.18,360869.0,67.5536,67.5718,67.5354,67.5354,360869.0
2023-11-08 10:40:00,74.18,74.22,74.18,74.2,605427.0,67.5354,67.5718,67.5354,67.5536,605427.0
2023-11-08 10:45:00,74.2,74.23,74.19,74.23,462331.0,67.5536,67.5809,67.5445,67.5809,462331.0
2023-11-08 10:50:00,74.22,74.23,74.19,74.19,244595.0,67.5718,67.5809,67.5445,67.5445,244595.0
2023-11-08 10:55:00,74.19,74.2,74.15,74.15,547689.0,67.5445,67.5536,67.508,67.508,547689.0
2023-11-08 11:00:00,74.15,74.18,74.15,74.17,362877.0,67.508,67.5354,67.508,67.5263,362877.0
2023-11-08 11:05:00,74.17,74.19,74.11,74.14,672956.0,67.5263,67.5445,67.4716,67.4989,672956.0
2023-11-08 11:10:00,74.15,74.16,74.13,74.16,367414.0,67.508,67.5172,67.4898,67.5172,367414.0
2023-11-08 11:15:00,74.16,74.19,74.15,74.18,426243.0,67.5172,67.5445,67.508,67.5354,426243.0
2023-11-08 11:20:00,74.18,74.19,74.13,74.15,536523.0,67.5354,67.5445,67.4898,67.508,536523.0
2023-11-08 11:25:00,74.16,74.17,74.12,74.16,294858.0,67.5172,67.5263,67.4807,67.5172,294858.0
2023-11-08 11:30:00,74.15,74.19,74.14,74.16,1521301.0,67.508,67.5445,67.4989,67.5172,1521301.0
2023-11-08 11:35:00,74.16,74.18,74.15,74.15,235444.0,67.5172,67.5354,67.508,67.508,235444.0
2023-11-08 11:40:00,74.16,74.18,74.15,74.17,88049.0,67.5172,67.5354,67.508,67.5263,88049.0
2023-11-08 11:45:00,74.17,74.19,74.15,74.16,150326.0,67.5263,67.5445,67.508,67.5172,150326.0
2023-11-08 11:50:00,74.16,74.16,74.13,74.15,182654.0,67.5172,67.5172,67.4898,67.508,182654.0
2023-11-08 11:55:00,74.14,74.15,74.12,74.13,659182.0,67.4989,67.508,67.4807,67.4898,659182.0
2023-11-08 12:00:00,74.13,74.13,74.1,74.12,194040.0,67.4898,67.4898,67.4625,67.4807,194040.0
2023-11-08 12:05:00,74.11,74.13,74.08,74.09,330610.0,67.4716,67.4898,67.4443,67.4534,330610.0
2023-11-08 12:10:00,74.09,74.12,74.09,74.12,128845.0,67.4534,67.4807,67.4534,67.4807,128845.0
2023-11-08 12:15:00,74.12,74.14,74.11,74.12,167729.0,67.4807,67.4989,67.4716,67.4807,167729.0
2023-11-08 12:20:00,74.13,74.14,74.12,74.13,308194.0,67.4898,67.4989,67.4807,67.4898,308194.0
2023-11-08 12:25:00,74.13,74.15,74.11,74.14,154193.0,67.4898,67.508,67.4716,67.4989,154193.0
2023-11-08 12:30:00,74.14,74.14,74.1,74.12,141733.0,67.4989,67.4989,67.4625,67.4807,141733.0
2023-11-08 12:35:00,74.12,74.15,74.12,74.15,56228.0,67.4807,67.508,67.4807,67.508,56228.0
2023-11-08 12:40:00,74.14,74.14,74.1,74.12,358904.0,67.4989,67.4989,67.4625,67.4807,358904.0
2023-11-08 12:45:00,74.12,74.12,74.09,74.1,145049.0,67.4807,67.4807,67.4534,67.4625,145049.0
2023-11-08 12:50:00,74.09,74.1,74.08,74.09,488676.0,67.4534,67.4625,67.4443,67.4534,488676.0
2023-11-08 12:55:00,74.09,74.11,74.09,74.1,355957.0,67.4534,67.4716,67.4534,67.4625,355957.0
2023-11-08 13:00:00,74.1,74.14,74.06,74.14,681560.0,67.4625,67.4989,67.4261,67.4989,681560.0
2023-11-08 13:05:00,74.14,74.17,74.14,74.16,347715.0,67.4989,67.5263,67.4989,67.5172,347715.0
2023-11-08 13:10:00,74.16,74.16,74.12,74.13,726512.0,67.5172,67.5172,67.4807,67.4898,726512.0
2023-11-08 13:15:00,74.14,74.17,74.13,74.15,421432.0,67.4989,67.5263,67.4898,67.508,421432.0
2023-11-08 13:20:00,74.15,74.19,74.14,74.16,324359.0,67.508,67.5445,67.4989,67.5172,324359.0
2023-11-08 13:25:00,74.16,74.19,74.14,74.19,308066.0,67.5172,67.5445,67.4989,67.5445,308066.0
2023-11-08 13:30:00,74.19,74.21,74.19,74.2,499359.0,67.5445,67.5627,67.5445,67.5536,499359.0
2023-11-08 13:35:00,74.2,74.21,74.18,74.2,883722.0,67.5536,67.5627,67.5354,67.5536,883722.0
2023-11-08 13:40:00,74.19,74.2,74.15,74.17,656029.0,67.5445,67.5536,67.508,67.5263,656029.0
2023-11-08 13:45:00,74.17,74.18,74.15,74.17,604311.0,67.5263,67.5354,67.508,67.5263,604311.0
2023-11-08 13:50:00,74.17,74.18,74.14,74.17,379286.0,67.5263,67.5354,67.4989,67.5263,379286.0
2023-11-08 13:55:00,74.17,74.18,74.15,74.17,91374.0,67.5263,67.5354,67.508,67.5263,91374.0
2023-11-08 14:00:00,74.17,74.2,74.16,74.19,354834.0,67.5263,67.5536,67.5172,67.5445,354834.0
2023-11-08 14:05:00,74.19,74.2,74.18,74.19,75570.0,67.5445,67.5536,67.5354,67.5445,75570.0
2023-11-08 14:10:00,74.19,74.19,74.16,74.17,215766.0,67.5445,67.5445,67.5172,67.5263,215766.0
2023-11-08 14:15:00,74.17,74.17,74.15,74.17,219246.0,67.5263,67.5263,67.508,67.5263,219246.0
2023-11-08 14:20:00,74.17,74.17,74.15,74.15,744794.0,67.5263,67.5263,67.508,67.508,744794.0
2023-11-08 14:25:00,74.16,74.17,74.15,74.17,97499.0,67.5172,67.5263,67.508,67.5263,97499.0
2023-11-08 14:30:00,74.17,74.17,74.12,74.12,262593.0,67.5263,67.5263,67.4807,67.4807,262593.0
2023-11-08 14:35:00,74.13,74.13,74.1,74.13,353723.0,67.4898,67.4898,67.4625,67.4898,353723.0
2023-11-08 14:40:00,74.13,74.13,74.1,74.13,146065.0,67.4898,67.4898,67.4625,67.4898,146065.0
2023-11-08 14:45:00,74.13,74.13,74.12,74.12,123290.0,67.4898,67.4898,67.4807,67.4807,123290.0
2023-11-08 14:50:00,74.13,74.14,74.12,74.13,1122983.0,67.4898,67.4989,67.4807,67.4898,1122983.0
2023-11-08 14:55:00,74.12,74.13,74.1,74.11,54967.0,67.4807,67.4898,67.4625,67.4716,54967.0
2023-11-08 15:00:00,74.1,74.13,74.1,74.13,93706.0,67.4625,67.4898,67.4625,67.4898,93706.0
2023-11-08 15:05:00,74.13,74.13,74.11,74.12,158862.0,67.4898,67.4898,67.4716,67.4807,158862.0
2023-11-08 15:10:00,74.12,74.14,74.11,74.14,185054.0,67.4807,67.4989,67.4716,67.4989,185054.0
2023-11-08 15:15:00,74.14,74.17,74.13,74.16,870637.0,67.4989,67.5263,67.4898,67.5172,870637.0
2023-11-08 15:20:00,74.17,74.18,74.15,74.16,88510.0,67.5263,67.5354,67.508,67.5172,88510.0
2023-11-08 15:25:00,74.17,74.17,74.15,74.15,36192.0,67.5263,67.5263,67.508,67.508,36192.0
2023-11-08 15:30:00,74.15,74.16,74.13,74.15,215859.0,67.508,67.5172,67.4898,67.508,215859.0
2023-11-08 15:35:00,74.15,74.18,74.15,74.18,235946.0,67.508,67.5354,67.508,67.5354,235946.0
2023-11-08 15:40:00,74.18,74.2,74.16,74.17,800615.0,67.5354,67.5536,67.5172,67.5263,800615.0
2023-11-08 15:45:00,74.17,74.18,74.14,74.15,1946853.0,67.5263,67.5354,67.4989,67.508,1946853.0
2023-11-08 15:50:00,74.15,74.16,74.14,74.15,742201.0,67.508,67.5172,67.4989,67.508,742201.0
2023-11-08 15:55:00,74.15,74.17,74.13,74.16,1429170.0,67.508,67.5263,67.4898,67.5172,1429170.0
2023-11-09 09:30:00,74.05,74.14,74.05,74.1,501608.0,67.417,67.4989,67.417,67.4625,501608.0
2023-11-09 09:35:00,74.09,74.12,74.08,74.11,1117790.0,67.4534,67.4807,67.4443,67.4716,1117790.0
2023-11-09 09:40:00,74.11,74.15,74.1,74.15,468212.0,67.4716,67.508,67.4625,67.508,468212.0
2023-11-09 09:45:00,74.14,74.14,74.08,74.11,229671.0,67.4989,67.4989,67.4443,67.4716,229671.0
2023-11-09 09:50:00,74.11,74.15,74.08,74.13,189498.0,67.4716,67.508,67.4443,67.4898,189498.0
2023-11-09 09:55:00,74.13,74.17,74.12,74.17,368486.0,67.4898,67.5263,67.4807,67.5263,368486.0
2023-11-09 10:00:00,74.17,74.19,74.11,74.13,428325.0,67.5263,67.5445,67.4716,67.4898,428325.0
2023-11-09 10:05:00,74.13,74.14,74.06,74.09,523784.0,67.4898,67.4989,67.4261,67.4534,523784.0
2023-11-09 10:10:00,74.09,74.1,74.06,74.08,246961.0,67.4534,67.4625,67.4261,67.4443,246961.0
2023-11-09 10:15:00,74.08,74.1,74.05,74.05,159812.0,67.4443,67.4625,67.417,67.417,159812.0
2023-11-09 10:20:00,74.05,74.07,74.04,74.04,203313.0,67.417,67.4352,67.4079,67.4079,203313.0
2023-11-09 10:25:00,74.04,74.04,74.01,74.02,234463.0,67.4079,67.4079,67.3806,67.3897,234463.0
2023-11-09 10:30:00,74.03,74.03,73.99,74.0,170752.0,67.3988,67.3988,67.3624,67.3715,170752.0
2023-11-09 10:35:00,74.01,74.03,73.97,74.0,579189.0,67.3806,67.3988,67.3442,67.3715,579189.0
2023-11-09 10:40:00,74.0,74.01,73.97,74.0,337624.0,67.3715,67.3806,67.3442,67.3715,337624.0
2023-11-09 10:45:00,74.0,74.01,73.96,73.96,439201.0,67.3715,67.3806,67.3351,67.3351,439201.0
2023-11-09 10:50:00,73.97,73.99,73.96,73.97,494229.0,67.3442,67.3624,67.3351,67.3442,494229.0
2023-11-09 10:55:00,73.98,73.99,73.95,73.98,1128931.0,67.3533,67.3624,67.326,67.3533,1128931.0
2023-11-09 11:00:00,73.99,74.02,73.98,74.0,1143548.0,67.3624,67.3897,67.3533,67.3715,1143548.0
2023-11-09 11:05:00,74.0,74.03,73.99,74.03,373048.0,67.3715,67.3988,67.3624,67.3988,373048.0
2023-11-09 11:10:00,74.03,74.1,74.03,74.04,1300040.0,67.3988,67.4625,67.3988,67.4079,1300040.0
2023-11-09 11:15:00,74.05,74.06,74.03,74.04,401138.0,67.417,67.4261,67.3988,67.4079,401138.0
2023-11-09 11:20:00,74.05,74.08,74.04,74.07,1008433.0,67.417,67.4443,67.4079,67.4352,1008433.0
2023-11-09 11:25:00,74.07,74.07,74.02,74.03,95933.0,67.4352,67.4352,67.3897,67.3988,95933.0
2023-11-09 11:30:00,74.03,74.09,74.02,74.08,1113643.0,67.3988,67.4534,67.3897,67.4443,1113643.0
2023-11-09 11:35:00,74.08,74.1,74.06,74.09,376503.0,67.4443,67.4625,67.4261,67.4534,376503.0
2023-11-09 11:40:00,74.09,74.09,74.05,74.07,602174.0,67.4534,67.4534,67.417,67.4352,602174.0
2023-11-09 11:45:00,74.07,74.1,74.06,74.1,399081.0,67.4352,67.4625,67.4261,67.4625,399081.0
2023-11-09 11:50:00,74.09,74.1,74.07,74.1,639613.0,67.4534,67.4625,67.4352,67.4625,639613.0
2023-11-09 11:55:00,74.09,74.13,74.08,74.13,376826.0,67.4534,67.4898,67.4443,67.4898,376826.0
2023-11-09 12:00:00,74.13,74.13,74.09,74.11,940411.0,67.4898,67.4898,67.4534,67.4716,940411.0
2023-11-09 12:05:00,74.11,74.11,74.09,74.1,56769.0,67.4716,67.4716,67.4534,67.4625,56769.0
2023-11-09 12:10:00,74.1,74.1,74.08,74.08,89862.0,67.4625,67.4625,67.4443,67.4443,89862.0
2023-11-09 12:15:00,74.08,74.09,74.05,74.06,170119.0,67.4443,67.4534,67.417,67.4261,170119.0
2023-11-09 12:20:00,74.06,74.06,74.04,74.06,54385.0,67.4261,67.4261,67.4079,67.4261,54385.0
2023-11-09 12:25:00,74.06,74.06,74.04,74.04,121227.0,67.4261,67.4261,67.4079,67.4079,121227.0
2023-11-09 12:30:00,74.05,74.07,74.04,74.06,598508.0,67.417,67.4352,67.4079,67.4261,598508.0
2023-11-09 12:35:00,74.06,74.07,74.03,74.04,884932.0,67.4261,67.4352,67.3988,67.4079,884932.0
2023-11-09 12:40:00,74.05,74.05,74.01,74.02,625277.0,67.417,67.417,67.3806,67.3897,625277.0
2023-11-09 12:45:00,74.02,74.04,74.01,74.03,250291.0,67.3897,67.4079,67.3806,67.3988,250291.0
2023-11-09 12:50:00,74.03,74.07,74.03,74.06,936451.0,67.3988,67.4352,67.3988,67.4261,936451.0
2023-11-09 12:55:00,74.06,74.1,74.06,74.07,628235.0,67.4261,67.4625,67.4261,67.4352,628235.0
2023-11-09 13:00:00,74.08,74.1,73.85,73.92,1655222.0,67.4443,67.4625,67.2349,67.2986,1655222.0
2023-11-09 13:05:00,73.92,73.94,73.83,73.9,2411932.0,67.2986,67.3169,67.2167,67.2804,2411932.0
2023-11-09 13:10:00,73.91,73.99,73.87,73.99,843105.0,67.2895,67.3624,67.2531,67.3624,843105.0
2023-11-09 13:15:00,73.99,73.99,73.9,73.92,931901.0,67.3624,67.3624,67.2804,67.2986,931901.0
2023-11-09 13:20:00,73.92,74.02,73.91,74.01,636474.0,67.2986,67.3897,67.2895,67.3806,636474.0
2023-11-09 13:25:00,74.01,74.02,73.95,73.95,358744.0,67.3806,67.3897,67.326,67.326,358744.0
2023-11-09 13:30:00,73.95,73.96,73.9,73.94,911815.0,67.326,67.3351,67.2804,67.3169,911815.0
2023-11-09 13:35:00,73.94,73.97,73.91,73.92,484932.0,67.3169,67.3442,67.2895,67.2986,484932.0
2023-11-09 13:40:00,73.91,73.92,73.84,73.87,561780.0,67.2895,67.2986,67.2258,67.2531,561780.0
2023-11-09 13:45:00,73.87,73.91,73.87,73.88,1018292.0,67.2531,67.2895,67.2531,67.2622,1018292.0
2023-11-09 13:50:00,73.88,73.88,73.84,73.87,1169049.0,67.2622,67.2622,67.2258,67.2531,1169049.0
2023-11-09 13:55:00,73.87,73.91,73.84,73.88,1527641.0,67.2531,67.2895,67.2258,67.2622,1527641.0
2023-11-09 14:00:00,73.87,73.88,73.71,73.75,1684548.0,67.2531,67.2622,67.1075,67.1439,1684548.0
2023-11-09 14:05:00,73.75,73.79,73.71,73.78,1411411.0,67.1439,67.1803,67.1075,67.1712,1411411.0
2023-11-09 14:10:00,73.78,73.78,73.73,73.73,762056.0,67.1712,67.1712,67.1257,67.1257,762056.0
2023-11-09 14:15:00,73.73,73.77,73.71,73.71,717708.0,67.1257,67.1621,67.1075,67.1075,717708.0
2023-11-09 14:20:00,73.72,73.81,73.7,73.8,1272490.0,67.1166,67.1985,67.0984,67.1894,1272490.0
2023-11-09 14:25:00,73.8,73.86,73.78,73.82,1630056.0,67.1894,67.244,67.1712,67.2076,1630056.0
2023-11-09 14:30:00,73.82,73.86,73.8,73.8,600265.0,67.2076,67.244,67.1894,67.1894,600265.0
2023-11-09 14:35:00,73.8,73.81,73.73,73.75,700983.0,67.1894,67.1985,67.1257,67.1439,700983.0
2023-11-09 14:40:00,73.76,73.76,73.71,73.72,364269.0,67.153,67.153,67.1075,67.1166,364269.0
2023-11-09 14:45:00,73.72,73.8,73.71,73.78,699482.0,67.1166,67.1894,67.1075,67.1712,699482.0
2023-11-09 14:50:00,73.78,73.79,73.73,73.73,382941.0,67.1712,67.1803,67.1257,67.1257,382941.0
2023-11-09 14:55:00,73.73,73.79,73.72,73.78,426397.0,67.1257,67.1803,67.1166,67.1712,426397.0
2023-11-09 15:00:00,73.78,73.8,73.75,73.78,790599.0,67.1712,67.1894,67.1439,67.1712,790599.0
2023-11-09 15:05:00,73.77,73.82,73.76,73.8,685609.0,67.1621,67.2076,67.153,67.1894,685609.0
2023-11-09 15:10:00,73.8,73.84,73.8,73.82,1012003.0,67.1894,67.2258,67.1894,67.2076,1012003.0
2023-11-09 15:15:00,73.82,73.83,73.79,73.81,1251015.0,67.2076,67.2167,67.1803,67.1985,1251015.0
2023-11-09 15:20:00,73.81,73.82,73.78,73.78,335388.0,67.1985,67.2076,67.1712,67.1712,335388.0
2023-11-09 15:25:00,73.78,73.81,73.75,73.75,350885.0,67.1712,67.1985,67.1439,67.1439,350885.0
2023-11-09 15:30:00,73.76,73.76,73.71,73.74,407833.0,67.153,67.153,67.1075,67.1348,407833.0
2023-11-09 15:35:00,73.74,73.74,73.68,73.69,482958.0,67.1348,67.1348,67.0801,67.0893,482958.0
2023-11-09 15:40:00,73.69,73.74,73.68,73.72,999814.0,67.0893,67.1348,67.0801,67.1166,999814.0
2023-11-09 15:45:00,73.72,73.75,73.71,73.73,594077.0,67.1166,67.1439,67.1075,67.1257,594077.0
2023-11-09 15:50:00,73.72,73.75,73.71,73.72,811136.0,67.1166,67.1439,67.1075,67.1166,811136.0
2023-11-09 15:55:00,73.72,73.74,73.69,73.71,2026049.0,67.1166,67.1348,67.0893,67.1075,2026049.0
2023-11-10 09:30:00,73.91,73.99,73.88,73.92,1518243.0,67.2895,67.3624,67.2622,67.2986,1518243.0
2023-11-10 09:35:00,73.93,73.94,73.87,73.94,1225189.0,67.3078,67.3169,67.2531,67.3169,1225189.0
2023-11-10 09:40:00,73.94,73.99,73.94,73.99,550450.0,67.3169,67.3624,67.3169,67.3624,550450.0
2023-11-10 09:45:00,73.99,74.0,73.97,73.98,457947.0,67.3624,67.3715,67.3442,67.3533,457947.0
2023-11-10 09:50:00,73.98,73.98,73.96,73.97,828145.0,67.3533,67.3533,67.3351,67.3442,828145.0
2023-11-10 09:55:00,73.97,73.97,73.94,73.95,228581.0,67.3442,67.3442,67.3169,67.326,228581.0
2023-11-10 10:00:00,73.95,73.95,73.88,73.9,946172.0,67.326,67.326,67.2622,67.2804,946172.0
2023-11-10 10:05:00,73.9,73.95,73.89,73.92,280192.0,67.2804,67.326,67.2713,67.2986,280192.0
2023-11-10 10:10:00,73.92,73.95,73.91,73.94,211588.0,67.2986,67.326,67.2895,67.3169,211588.0
2023-11-10 10:15:00,73.94,73.96,73.91,73.96,195940.0,67.3169,67.3351,67.2895,67.3351,195940.0
2023-11-10 10:20:00,73.96,73.96,73.93,73.94,240157.0,67.3351,67.3351,67.3078,67.3169,240157.0
2023-11-10 10:25:00,73.93,73.95,73.9,73.91,252423.0,67.3078,67.326,67.2804,67.2895,252423.0
2023-11-10 10:30:00,73.9,73.92,73.89,73.9,357056.0,67.2804,67.2986,67.2713,67.2804,357056.0
2023-11-10 10:35:00,73.9,73.92,73.89,73.9,224212.0,67.2804,67.2986,67.2713,67.2804,224212.0
2023-11-10 10:40:00,73.89,73.91,73.88,73.91,414368.0,67.2713,67.2895,67.2622,67.2895,414368.0
2023-11-10 10:45:00,73.91,73.94,73.9,73.91,325912.0,67.2895,67.3169,67.2804,67.2895,325912.0
2023-11-10 10:50:00,73.91,73.93,73.91,73.92,390179.0,67.2895,67.3078,67.2895,67.2986,390179.0
2023-11-10 10:55:00,73.92,73.96,73.92,73.94,301187.0,67.2986,67.3351,67.2986,67.3169,301187.0
2023-11-10 11:00:00,73.94,73.98,73.93,73.97,370144.0,67.3169,67.3533,67.3078,67.3442,370144.0
2023-11-10 11:05:00,73.98,74.0,73.97,73.98,1116614.0,67.3533,67.3715,67.3442,67.3533,1116614.0
2023-11-10 11:10:00,73.98,74.01,73.96,74.01,807493.0,67.3533,67.3806,67.3351,67.3806,807493.0
2023-11-10 11:15:00,74.01,74.02,73.96,73.98,420636.0,67.3806,67.3897,67.3351,67.3533,420636.0
2023-11-10 11:20:00,73.97,73.98,73.96,73.98,310727.0,67.3442,67.3533,67.3351,67.3533,310727.0
2023-11-10 11:25:00,73.98,73.99,73.96,73.97,260843.0,67.3533,67.3624,67.3351,67.3442,260843.0
2023-11-10 11:30:00,73.98,73.98,73.95,73.97,215793.0,67.3533,67.3533,67.326,67.3442,215793.0
2023-11-10 11:35:00,73.96,73.97,73.92,73.95,582467.0,67.3351,67.3442,67.2986,67.326,582467.0
2023-11-10 11:40:00,73.95,73.98,73.95,73.98,87627.0,67.326,67.3533,67.326,67.3533,87627.0
2023-11-10 11:45:00,73.98,73.98,73.93,73.94,81767.0,67.3533,67.3533,67.3078,67.3169,81767.0
2023-11-10 11:50:00,73.94,73.97,73.93,73.95,87714.0,67.3169,67.3442,67.3078,67.326,87714.0
2023-11-10 11:55:00,73.95,73.95,73.92,73.95,128505.0,67.326,67.326,67.2986,67.326,128505.0
2023-11-10 12:00:00,73.95,73.98,73.94,73.96,346616.0,67.326,67.3533,67.3169,67.3351,346616.0
2023-11-10 12:05:00,73.96,73.97,73.94,73.95,285316.0,67.3351,67.3442,67.3169,67.326,285316.0
2023-11-10 12:10:00,73.95,73.97,73.94,73.95,272231.0,67.326,67.3442,67.3169,67.326,272231.0
2023-11-10 12:15:00,73.95,73.95,73.93,73.95,148485.0,67.326,67.326,67.3078,67.326,148485.0
2023-11-10 12:20:00,73.95,73.95,73.92,73.94,149240.0,67.326,67.326,67.2986,67.3169,149240.0
2023-11-10 12:25:00,73.94,73.95,73.92,73.95,134179.0,67.3169,67.326,67.2986,67.326,134179.0
2023-11-10 12:30:00,73.95,74.0,73.94,74.0,278957.0,67.326,67.3715,67.3169,67.3715,278957.0
2023-11-10 12:35:00,74.0,74.02,73.99,74.01,47933.0,67.3715,67.3897,67.3624,67.3806,47933.0
2023-11-10 12:40:00,74.0,74.01,73.99,74.0,662773.0,67.3715,67.3806,67.3624,67.3715,662773.0
2023-11-10 12:45:00,74.0,74.0,73.97,73.99,217563.0,67.3715,67.3715,67.3442,67.3624,217563.0
2023-11-10 12:50:00,73.99,74.02,73.97,74.01,1499739.0,67.3624,67.3897,67.3442,67.3806,1499739.0
2023-11-10 12:55:00,74.02,74.03,74.01,74.03,222723.0,67.3897,67.3988,67.3806,67.3988,222723.0
2023-11-10 13:00:00,74.03,74.05,74.02,74.05,324567.0,67.3988,67.417,67.3897,67.417,324567.0
2023-11-10 13:05:00,74.04,74.05,73.99,74.0,392586.0,67.4079,67.417,67.3624,67.3715,392586.0
2023-11-10 13:10:00,74.0,74.02,73.98,73.99,171753.0,67.3715,67.3897,67.3533,67.3624,171753.0
2023-11-10 13:15:00,74.0,74.01,73.97,74.01,308060.0,67.3715,67.3806,67.3442,67.3806,308060.0
2023-11-10 13:20:00,74.0,74.03,74.0,74.02,86841.0,67.3715,67.3988,67.3715,67.3897,86841.0
2023-11-10 13:25:00,74.02,74.05,74.01,74.02,115636.0,67.3897,67.417,67.3806,67.3897,115636.0
2023-11-10 13:30:00,74.02,74.04,74.01,74.03,182482.0,67.3897,67.4079,67.3806,67.3988,182482.0
2023-11-10 13:35:00,74.03,74.04,74.02,74.03,115328.0,67.3988,67.4079,67.3897,67.3988,115328.0
2023-11-10 13:40:00,74.04,74.05,74.01,74.02,288002.0,67.4079,67.417,67.3806,67.3897,288002.0
2023-11-10 13:45:00,74.03,74.03,74.0,74.02,507549.0,67.3988,67.3988,67.3715,67.3897,507549.0
2023-11-10 13:50:00,74.01,74.02,74.0,74.02,766216.0,67.3806,67.3897,67.3715,67.3897,766216.0
2023-11-10 13:55:00,74.02,74.03,74.0,74.02,839888.0,67.3897,67.3988,67.3715,67.3897,839888.0
2023-11-10 14:00:00,74.02,74.05,74.01,74.04,641126.0,67.3897,67.417,67.3806,67.4079,641126.0
2023-11-10 14:05:00,74.05,74.07,74.04,74.07,283937.0,67.417,67.4352,67.4079,67.4352,283937.0
2023-11-10 14:10:00,74.06,74.07,74.04,74.06,470793.0,67.4261,67.4352,67.4079,67.4261,470793.0
2023-11-10 14:15:00,74.06,74.07,74.05,74.07,173559.0,67.4261,67.4352,67.417,67.4352,173559.0
2023-11-10 14:20:00,74.06,74.07,74.06,74.06,54156.0,67.4261,67.4352,67.4261,67.4261,54156.0
2023-11-10 14:25:00,74.06,74.07,74.04,74.06,137261.0,67.4261,67.4352,67.4079,67.4261,137261.0
2023-11-10 14:30:00,74.06,74.06,74.03,74.03,58675.0,67.4261,67.4261,67.3988,67.3988,58675.0
2023-11-10 14:35:00,74.04,74.05,74.02,74.04,159625.0,67.4079,67.417,67.3897,67.4079,159625.0
2023-11-10 14:40:00,74.03,74.04,74.02,74.03,150716.0,67.3988,67.4079,67.3897,67.3988,150716.0
2023-11-10 14:45:00,74.03,74.04,74.02,74.03,177268.0,67.3988,67.4079,67.3897,67.3988,177268.0
2023-11-10 14:50:00,74.04,74.06,74.03,74.05,1190801.0,67.4079,67.4261,67.3988,67.417,1190801.0
2023-11-10 14:55:00,74.05,74.06,74.03,74.03,93277.0,67.417,67.4261,67.3988,67.3988,93277.0
2023-11-10 15:00:00,74.03,74.04,74.01,74.03,277123.0,67.3988,67.4079,67.3806,67.3988,277123.0
2023-11-10 15:05:00,74.03,74.03,74.01,74.03,661030.0,67.3988,67.3988,67.3806,67.3988,661030.0
2023-11-10 15:10:00,74.03,74.05,74.02,74.05,813428.0,67.3988,67.417,67.3897,67.417,813428.0
2023-11-10 15:15:00,74.05,74.06,74.02,74.05,103529.0,67.417,67.4261,67.3897,67.417,103529.0
2023-11-10 15:20:00,74.06,74.07,74.03,74.06,84181.0,67.4261,67.4352,67.3988,67.4261,84181.0
2023-11-10 15:25:00,74.06,74.09,74.06,74.09,118314.0,67.4261,67.4534,67.4261,67.4534,118314.0
2023-11-10 15:30:00,74.09,74.1,74.06,74.08,919297.0,67.4534,67.4625,67.4261,67.4443,919297.0
2023-11-10 15:35:00,74.08,74.09,74.05,74.06,567429.0,67.4443,67.4534,67.417,67.4261,567429.0
2023-11-10 15:40:00,74.06,74.08,74.05,74.06,252928.0,67.4261,67.4443,67.417,67.4261,252928.0
2023-11-10 15:45:00,74.06,74.07,74.05,74.06,1836638.0,67.4261,67.4352,67.417,67.4261,1836638.0
2023-11-10 15:50:00,74.06,74.07,74.06,74.06,1106944.0,67.4261,67.4352,67.4261,67.4261,1106944.0
2023-11-10 15:55:00,74.06,74.07,74.03,74.07,1477953.0,67.4261,67.4352,67.3988,67.4352,1477953.0
2023-11-13 09:30:00,73.79,73.9,73.79,73.83,1239640.0,67.1803,67.2804,67.1803,67.2167,1239640.0
2023-11-13 09:35:00,73.83,73.87,73.8,73.81,934873.0,67.2167,67.2531,67.1894,67.1985,934873.0
2023-11-13 09:40:00,73.81,73.86,73.81,73.85,1164991.0,67.1985,67.244,67.1985,67.2349,1164991.0
2023-11-13 09:45:00,73.85,73.87,73.84,73.86,393919.0,67.2349,67.2531,67.2258,67.244,393919.0
2023-11-13 09:50:00,73.85,73.88,73.84,73.84,328483.0,67.2349,67.2622,67.2258,67.2258,328483.0
2023-11-13 09:55:00,73.84,73.87,73.84,73.87,245981.0,67.2258,67.2531,67.2258,67.2531,245981.0
2023-11-13 10:00:00,73.86,73.91,73.86,73.88,547088.0,67.244,67.2895,67.244,67.2622,547088.0
2023-11-13 10:05:00,73.88,73.9,73.86,73.88,165446.0,67.2622,67.2804,67.244,67.2622,165446.0
2023-11-13 10:10:00,73.88,73.93,73.87,73.92,1150068.0,67.2622,67.3078,67.2531,67.2986,1150068.0
2023-11-13 10:15:00,73.92,73.94,73.9,73.93,893086.0,67.2986,67.3169,67.2804,67.3078,893086.0
2023-11-13 10:20:00,73.94,73.96,73.93,73.94,770556.0,67.3169,67.3351,67.3078,67.3169,770556.0
2023-11-13 10:25:00,73.94,73.99,73.93,73.98,747454.0,67.3169,67.3624,67.3078,67.3533,747454.0
2023-11-13 10:30:00,73.98,73.99,73.95,73.97,473293.0,67.3533,67.3624,67.326,67.3442,473293.0
2023-11-13 10:35:00,73.97,73.98,73.93,73.94,161995.0,67.3442,67.3533,67.3078,67.3169,161995.0
2023-11-13 10:40:00,73.94,73.96,73.93,73.94,263161.0,67.3169,67.3351,67.3078,67.3169,263161.0
2023-11-13 10:45:00,73.94,73.98,73.94,73.97,615413.0,67.3169,67.3533,67.3169,67.3442,615413.0
2023-11-13 10:50:00,73.97,74.01,73.96,74.0,281144.0,67.3442,67.3806,67.3351,67.3715,281144.0
2023-11-13 10:55:00,74.0,74.0,73.96,73.96,118910.0,67.3715,67.3715,67.3351,67.3351,118910.0
2023-11-13 11:00:00,73.96,73.97,73.94,73.94,251095.0,67.3351,67.3442,67.3169,67.3169,251095.0
2023-11-13 11:05:00,73.94,73.97,73.93,73.97,526305.0,67.3169,67.3442,67.3078,67.3442,526305.0
2023-11-13 11:10:00,73.97,74.0,73.96,74.0,465467.0,67.3442,67.3715,67.3351,67.3715,465467.0
2023-11-13 11:15:00,74.0,74.01,73.97,74.0,555973.0,67.3715,67.3806,67.3442,67.3715,555973.0
2023-11-13 11:20:00,74.0,74.03,73.98,74.03,249704.0,67.3715,67.3988,67.3533,67.3988,249704.0
2023-11-13 11:25:00,74.03,74.05,74.01,74.03,566541.0,67.3988,67.417,67.3806,67.3988,566541.0
2023-11-13 11:30:00,74.03,74.05,74.01,74.03,329443.0,67.3988,67.417,67.3806,67.3988,329443.0
2023-11-13 11:35:00,74.03,74.04,74.01,74.01,269850.0,67.3988,67.4079,67.3806,67.3806,269850.0
2023-11-13 11:40:00,74.01,74.03,74.0,74.02,206788.0,67.3806,67.3988,67.3715,67.3897,206788.0
2023-11-13 11:45:00,74.03,74.06,74.02,74.04,347707.0,67.3988,67.4261,67.3897,67.4079,347707.0
2023-11-13 11:50:00,74.04,74.05,74.02,74.03,297404.0,67.4079,67.417,67.3897,67.3988,297404.0
2023-11-13 11:55:00,74.03,74.05,74.02,74.03,102318.0,67.3988,67.417,67.3897,67.3988,102318.0
2023-11-13 12:00:00,74.03,74.04,73.99,74.02,712737.0,67.3988,67.4079,67.3624,67.3897,712737.0
2023-11-13 12:05:00,74.02,74.03,73.99,74.0,717270.0,67.3897,67.3988,67.3624,67.3715,717270.0
2023-11-13 12:10:00,74.01,74.04,73.97,73.98,422508.0,67.3806,67.4079,67.3442,67.3533,422508.0
2023-11-13 12:15:00,73.98,73.99,73.97,73.98,275885.0,67.3533,67.3624,67.3442,67.3533,275885.0
2023-11-13 12:20:00,73.98,74.03,73.98,74.02,338567.0,67.3533,67.3988,67.3533,67.3897,338567.0
2023-11-13 12:25:00,74.02,74.02,73.99,74.0,202134.0,67.3897,67.3897,67.3624,67.3715,202134.0
2023-11-13 12:30:00,74.0,74.0,73.97,73.99,319639.0,67.3715,67.3715,67.3442,67.3624,319639.0
2023-11-13 12:35:00,73.99,73.99,73.96,73.98,359175.0,67.3624,67.3624,67.3351,67.3533,359175.0
2023-11-13 12:40:00,73.98,73.99,73.96,73.96,139669.0,67.3533,67.3624,67.3351,67.3351,139669.0
2023-11-13 12:45:00,73.96,73.97,73.94,73.95,559011.0,67.3351,67.3442,67.3169,67.326,559011.0
2023-11-13 12:50:00,73.95,73.98,73.95,73.97,253639.0,67.326,67.3533,67.326,67.3442,253639.0
2023-11-13 12:55:00,73.96,73.97,73.95,73.97,161455.0,67.3351,67.3442,67.326,67.3442,161455.0
2023-11-13 13:00:00,73.97,73.97,73.94,73.94,249963.0,67.3442,67.3442,67.3169,67.3169,249963.0
2023-11-13 13:05:00,73.95,73.95,73.92,73.94,391448.0,67.326,67.326,67.2986,67.3169,391448.0
2023-11-13 13:10:00,73.94,73.96,73.92,73.95,484468.0,67.3169,67.3351,67.2986,67.326,484468.0
2023-11-13 13:15:00,73.96,73.98,73.95,73.97,666397.0,67.3351,67.3533,67.326,67.3442,666397.0
2023-11-13 13:20:00,73.97,73.98,73.94,73.97,245056.0,67.3442,67.3533,67.3169,67.3442,245056.0
2023-11-13 13:25:00,73.98,73.98,73.94,73.94,214690.0,67.3533,67.3533,67.3169,67.3169,214690.0
2023-11-13 13:30:00,73.94,73.95,73.93,73.94,95220.0,67.3169,67.326,67.3078,67.3169,95220.0
2023-11-13 13:35:00,73.94,73.97,73.93,73.97,147734.0,67.3169,67.3442,67.3078,67.3442,147734.0
2023-11-13 13:40:00,73.97,74.01,73.96,74.0,295493.0,67.3442,67.3806,67.3351,67.3715,295493.0
2023-11-13 13:45:00,74.0,74.01,73.98,74.0,459425.0,67.3715,67.3806,67.3533,67.3715,459425.0
2023-11-13 13:50:00,74.0,74.02,73.97,73.98,230983.0,67.3715,67.3897,67.3442,67.3533,230983.0
2023-11-13 13:55:00,73.98,73.98,73.96,73.97,491404.0,67.3533,67.3533,67.3351,67.3442,491404.0
2023-11-13 14:00:00,73.97,73.98,73.95,73.97,109674.0,67.3442,67.3533,67.326,67.3442,109674.0
2023-11-13 14:05:00,73.96,73.96,73.95,73.95,74199.0,67.3351,67.3351,67.326,67.326,74199.0
2023-11-13 14:10:00,73.95,73.97,73.93,73.94,615738.0,67.326,67.3442,67.3078,67.3169,615738.0
2023-11-13 14:15:00,73.94,73.95,73.93,73.95,100954.0,67.3169,67.326,67.3078,67.326,100954.0
2023-11-13 14:20:00,73.95,73.96,73.94,73.95,103061.0,67.326,67.3351,67.3169,67.326,103061.0
2023-11-13 14:25:00,73.95,73.97,73.95,73.95,81520.0,67.326,67.3442,67.326,67.326,81520.0
2023-11-13 14:30:00,73.95,73.97,73.94,73.95,78421.0,67.326,67.3442,67.3169,67.326,78421.0
2023-11-13 14:35:00,73.95,73.98,73.95,73.95,174345.0,67.326,67.3533,67.326,67.326,174345.0
2023-11-13 14:40:00,73.96,73.97,73.95,73.95,52107.0,67.3351,67.3442,67.326,67.326,52107.0
2023-11-13 14:45:00,73.95,73.97,73.94,73.95,52500.0,67.326,67.3442,67.3169,67.326,52500.0
2023-11-13 14:50:00,73.95,73.96,73.93,73.93,275525.0,67.326,67.3351,67.3078,67.3078,275525.0
2023-11-13 14:55:00,73.94,73.96,73.93,73.95,94106.0,67.3169,67.3351,67.3078,67.326,94106.0
2023-11-13 15:00:00,73.95,73.95,73.92,73.94,111418.0,67.326,67.326,67.2986,67.3169,111418.0
2023-11-13 15:05:00,73.94,73.95,73.92,73.95,77586.0,67.3169,67.326,67.2986,67.326,77586.0
2023-11-13 15:10:00,73.94,73.95,73.92,73.94,137892.0,67.3169,67.326,67.2986,67.3169,137892.0
2023-11-13 15:15:00,73.95,73.95,73.92,73.94,141798.0,67.326,67.326,67.2986,67.3169,141798.0
2023-11-13 15:20:00,73.95,73.96,73.93,73.95,203184.0,67.326,67.3351,67.3078,67.326,203184.0
2023-11-13 15:25:00,73.95,73.96,73.94,73.95,394207.0,67.326,67.3351,67.3169,67.326,394207.0
2023-11-13 15:30:00,73.95,73.96,73.94,73.96,481386.0,67.326,67.3351,67.3169,67.3351,481386.0
2023-11-13 15:35:00,73.95,73.96,73.94,73.94,294620.0,67.326,67.3351,67.3169,67.3169,294620.0
2023-11-13 15:40:00,73.95,73.96,73.92,73.95,676494.0,67.326,67.3351,67.2986,67.326,676494.0
2023-11-13 15:45:00,73.95,73.97,73.94,73.97,955982.0,67.326,67.3442,67.3169,67.3442,955982.0
2023-11-13 15:50:00,73.96,73.96,73.93,73.94,589489.0,67.3351,67.3351,67.3078,67.3169,589489.0
2023-11-13 15:55:00,73.94,73.99,73.93,73.98,2202555.0,67.3169,67.3624,67.3078,67.3533,2202555.0
2023-11-14 09:30:00,74.62,74.88,74.62,74.88,2519965.0,67.9359,68.1727,67.9359,68.1727,2519965.0
2023-11-14 09:35:00,74.88,74.89,74.84,74.87,2652471.0,68.1727,68.1818,68.1362,68.1636,2652471.0
2023-11-14 09:40:00,74.87,74.88,74.83,74.85,2138690.0,68.1636,68.1727,68.1271,68.1453,2138690.0
2023-11-14 09:45:00,74.85,74.89,74.84,74.87,1059932.0,68.1453,68.1818,68.1362,68.1636,1059932.0
2023-11-14 09:50:00,74.86,74.87,74.83,74.84,1231233.0,68.1544,68.1636,68.1271,68.1362,1231233.0
2023-11-14 09:55:00,74.83,74.84,74.78,74.8,1560384.0,68.1271,68.1362,68.0816,68.0998,1560384.0
2023-11-14 10:00:00,74.8,74.88,74.79,74.85,1018142.0,68.0998,68.1727,68.0907,68.1453,1018142.0
2023-11-14 10:05:00,74.86,74.88,74.77,74.78,1466327.0,68.1544,68.1727,68.0725,68.0816,1466327.0
2023-11-14 10:10:00,74.78,74.81,74.75,74.77,1101822.0,68.0816,68.1089,68.0543,68.0725,1101822.0
2023-11-14 10:15:00,74.77,74.77,74.71,74.77,1145901.0,68.0725,68.0725,68.0179,68.0725,1145901.0
2023-11-14 10:20:00,74.77,74.82,74.74,74.82,1619282.0,68.0725,68.118,68.0452,68.118,1619282.0
2023-11-14 10:25:00,74.81,74.83,74.78,74.83,434733.0,68.1089,68.1271,68.0816,68.1271,434733.0
2023-11-14 10:30:00,74.83,74.84,74.8,74.81,1020618.0,68.1271,68.1362,68.0998,68.1089,1020618.0
2023-11-14 10:35:00,74.82,74.85,74.81,74.84,882514.0,68.118,68.1453,68.1089,68.1362,882514.0
2023-11-14 10:40:00,74.84,74.86,74.82,74.84,390653.0,68.1362,68.1544,68.118,68.1362,390653.0
2023-11-14 10:45:00,74.84,74.85,74.81,74.83,1048901.0,68.1362,68.1453,68.1089,68.1271,1048901.0
2023-11-14 10:50:00,74.83,74.83,74.8,74.81,371144.0,68.1271,68.1271,68.0998,68.1089,371144.0
2023-11-14 10:55:00,74.81,74.82,74.78,74.81,552735.0,68.1089,68.118,68.0816,68.1089,552735.0
2023-11-14 11:00:00,74.8,74.82,74.79,74.8,943952.0,68.0998,68.118,68.0907,68.0998,943952.0
2023-11-14 11:05:00,74.8,74.81,74.78,74.81,390749.0,68.0998,68.1089,68.0816,68.1089,390749.0
2023-11-14 11:10:00,74.81,74.85,74.79,74.85,516267.0,68.1089,68.1453,68.0907,68.1453,516267.0
2023-11-14 11:15:00,74.85,74.86,74.83,74.84,297256.0,68.1453,68.1544,68.1271,68.1362,297256.0
2023-11-14 11:20:00,74.84,74.85,74.82,74.84,790631.0,68.1362,68.1453,68.118,68.1362,790631.0
2023-11-14 11:25:00,74.84,74.86,74.83,74.86,260648.0,68.1362,68.1544,68.1271,68.1544,260648.0
2023-11-14 11:30:00,74.86,74.87,74.84,74.86,876208.0,68.1544,68.1636,68.1362,68.1544,876208.0
2023-11-14 11:35:00,74.86,74.86,74.84,74.84,203941.0,68.1544,68.1544,68.1362,68.1362,203941.0
2023-11-14 11:40:00,74.85,74.88,74.84,74.88,258935.0,68.1453,68.1727,68.1362,68.1727,258935.0
2023-11-14 11:45:00,74.88,74.9,74.86,74.87,384582.0,68.1727,68.1909,68.1544,68.1636,384582.0
2023-11-14 11:50:00,74.88,74.89,74.83,74.87,494665.0,68.1727,68.1818,68.1271,68.1636,494665.0
2023-11-14 11:55:00,74.87,74.87,74.81,74.82,736259.0,68.1636,68.1636,68.1089,68.118,736259.0
2023-11-14 12:00:00,74.82,74.83,74.8,74.81,585206.0,68.118,68.1271,68.0998,68.1089,585206.0
2023-11-14 12:05:00,74.81,74.81,74.77,74.78,661859.0,68.1089,68.1089,68.0725,68.0816,661859.0
2023-11-14 12:10:00,74.78,74.79,74.77,74.78,462669.0,68.0816,68.0907,68.0725,68.0816,462669.0
2023-11-14 12:15:00,74.78,74.79,74.74,74.77,1261297.0,68.0816,68.0907,68.0452,68.0725,1261297.0
2023-11-14 12:20:00,74.77,74.8,74.76,74.8,751206.0,68.0725,68.0998,68.0634,68.0998,751206.0
2023-11-14 12:25:00,74.79,74.82,74.79,74.8,361735.0,68.0907,68.118,68.0907,68.0998,361735.0
2023-11-14 12:30:00,74.81,74.83,74.8,74.81,325550.0,68.1089,68.1271,68.0998,68.1089,325550.0
2023-11-14 12:35:00,74.81,74.83,74.81,74.83,294902.0,68.1089,68.1271,68.1089,68.1271,294902.0
2023-11-14 12:40:00,74.83,74.84,74.81,74.84,281695.0,68.1271,68.1362,68.1089,68.1362,281695.0
2023-11-14 12:45:00,74.84,74.85,74.82,74.85,473783.0,68.1362,68.1453,68.118,68.1453,473783.0
2023-11-14 12:50:00,74.85,74.85,74.81,74.84,590990.0,68.1453,68.1453,68.1089,68.1362,590990.0
2023-11-14 12:55:00,74.84,74.87,74.83,74.85,528145.0,68.1362,68.1636,68.1271,68.1453,528145.0
2023-11-14 13:00:00,74.86,74.89,74.84,74.89,449220.0,68.1544,68.1818,68.1362,68.1818,449220.0
2023-11-14 13:05:00,74.89,74.91,74.88,74.89,624068.0,68.1818,68.2,68.1727,68.1818,624068.0
2023-11-14 13:10:00,74.9,74.9,74.87,74.88,620403.0,68.1909,68.1909,68.1636,68.1727,620403.0
2023-11-14 13:15:00,74.88,74.9,74.88,74.9,262397.0,68.1727,68.1909,68.1727,68.1909,262397.0
2023-11-14 13:20:00,74.9,74.9,74.87,74.88,499279.0,68.1909,68.1909,68.1636,68.1727,499279.0
2023-11-14 13:25:00,74.87,74.89,74.87,74.88,458882.0,68.1636,68.1818,68.1636,68.1727,458882.0
2023-11-14 13:30:00,74.88,74.9,74.87,74.88,382745.0,68.1727,68.1909,68.1636,68.1727,382745.0
2023-11-14 13:35:00,74.88,74.9,74.87,74.9,244686.0,68.1727,68.1909,68.1636,68.1909,244686.0
2023-11-14 13:40:00,74.9,74.9,74.86,74.87,442387.0,68.1909,68.1909,68.1544,68.1636,442387.0
2023-11-14 13:45:00,74.87,74.88,74.86,74.88,395591.0,68.1636,68.1727,68.1544,68.1727,395591.0
2023-11-14 13:50:00,74.88,74.89,74.86,74.87,409793.0,68.1727,68.1818,68.1544,68.1636,409793.0
2023-11-14 13:55:00,74.87,74.87,74.85,74.86,476046.0,68.1636,68.1636,68.1453,68.1544,476046.0
2023-11-14 14:00:00,74.85,74.86,74.83,74.86,451826.0,68.1453,68.1544,68.1271,68.1544,451826.0
2023-11-14 14:05:00,74.86,74.86,74.83,74.84,674873.0,68.1544,68.1544,68.1271,68.1362,674873.0
2023-11-14 14:10:00,74.84,74.85,74.83,74.85,533867.0,68.1362,68.1453,68.1271,68.1453,533867.0
2023-11-14 14:15:00,74.85,74.86,74.83,74.84,318859.0,68.1453,68.1544,68.1271,68.1362,318859.0
2023-11-14 14:20:00,74.84,74.85,74.84,74.84,196134.0,68.1362,68.1453,68.1362,68.1362,196134.0
2023-11-14 14:25:00,74.84,74.87,74.83,74.87,247298.0,68.1362,68.1636,68.1271,68.1636,247298.0
2023-11-14 14:30:00,74.87,74.89,74.86,74.89,289577.0,68.1636,68.1818,68.1544,68.1818,289577.0
2023-11-14 14:35:00,74.89,74.89,74.87,74.87,207013.0,68.1818,68.1818,68.1636,68.1636,207013.0
2023-11-14 14:40:00,74.88,74.88,74.86,74.88,137498.0,68.1727,68.1727,68.1544,68.1727,137498.0
2023-11-14 14:45:00,74.88,74.9,74.87,74.89,427724.0,68.1727,68.1909,68.1636,68.1818,427724.0
2023-11-14 14:50:00,74.89,74.91,74.88,74.9,407170.0,68.1818,68.2,68.1727,68.1909,407170.0
2023-11-14 14:55:00,74.9,74.92,74.89,74.92,476698.0,68.1909,68.2091,68.1818,68.2091,476698.0
2023-11-14 15:00:00,74.92,74.92,74.9,74.9,355465.0,68.2091,68.2091,68.1909,68.1909,355465.0
2023-11-14 15:05:00,74.91,74.92,74.89,74.91,412099.0,68.2,68.2091,68.1818,68.2,412099.0
2023-11-14 15:10:00,74.92,74.93,74.91,74.91,268495.0,68.2091,68.2182,68.2,68.2,268495.0
2023-11-14 15:15:00,74.92,74.93,74.9,74.91,306913.0,68.2091,68.2182,68.1909,68.2,306913.0
2023-11-14 15:20:00,74.91,74.91,74.87,74.87,753806.0,68.2,68.2,68.1636,68.1636,753806.0
2023-11-14 15:25:00,74.87,74.88,74.83,74.84,710538.0,68.1636,68.1727,68.1271,68.1362,710538.0
2023-11-14 15:30:00,74.84,74.86,74.83,74.85,771015.0,68.1362,68.1544,68.1271,68.1453,771015.0
2023-11-14 15:35:00,74.86,74.86,74.83,74.86,438748.0,68.1544,68.1544,68.1271,68.1544,438748.0
2023-11-14 15:40:00,74.86,74.86,74.84,74.85,1607733.0,68.1544,68.1544,68.1362,68.1453,1607733.0
2023-11-14 15:45:00,74.84,74.85,74.81,74.81,541728.0,68.1362,68.1453,68.1089,68.1089,541728.0
2023-11-14 15:50:00,74.81,74.82,74.75,74.75,1149499.0,68.1089,68.118,68.0543,68.0543,1149499.0
2023-11-14 15:55:00,74.75,74.76,74.71,74.74,3267518.0,68.0543,68.0634,68.0179,68.0452,3267518.0
2023-11-15 09:30:00,74.61,74.71,74.6,74.64,1711031.0,67.9268,68.0179,67.9177,67.9542,1711031.0
2023-11-15 09:35:00,74.64,74.67,74.62,74.65,781231.0,67.9542,67.9815,67.9359,67.9633,781231.0
2023-11-15 09:40:00,74.65,74.65,74.61,74.62,719760.0,67.9633,67.9633,67.9268,67.9359,719760.0
2023-11-15 09:45:00,74.62,74.64,74.59,74.62,595561.0,67.9359,67.9542,67.9086,67.9359,595561.0
2023-11-15 09:50:00,74.63,74.63,74.53,74.58,837586.0,67.9451,67.9451,67.854,67.8995,837586.0
2023-11-15 09:55:00,74.58,74.6,74.56,74.59,362173.0,67.8995,67.9177,67.8813,67.9086,362173.0
2023-11-15 10:00:00,74.59,74.61,74.57,74.59,559740.0,67.9086,67.9268,67.8904,67.9086,559740.0
2023-11-15 10:05:00,74.59,74.61,74.57,74.59,379518.0,67.9086,67.9268,67.8904,67.9086,379518.0
2023-11-15 10:10:00,74.58,74.61,74.58,74.61,285318.0,67.8995,67.9268,67.8995,67.9268,285318.0
2023-11-15 10:15:00,74.61,74.62,74.59,74.6,536925.0,67.9268,67.9359,67.9086,67.9177,536925.0
2023-11-15 10:20:00,74.6,74.62,74.59,74.62,317488.0,67.9177,67.9359,67.9086,67.9359,317488.0
2023-11-15 10:25:00,74.62,74.63,74.59,74.61,510016.0,67.9359,67.9451,67.9086,67.9268,510016.0
2023-11-15 10:30:00,74.61,74.62,74.56,74.59,431129.0,67.9268,67.9359,67.8813,67.9086,431129.0
2023-11-15 10:35:00,74.59,74.59,74.55,74.56,315965.0,67.9086,67.9086,67.8722,67.8813,315965.0
2023-11-15 10:40:00,74.56,74.59,74.55,74.59,814882.0,67.8813,67.9086,67.8722,67.9086,814882.0
2023-11-15 10:45:00,74.59,74.64,74.58,74.64,634382.0,67.9086,67.9542,67.8995,67.9542,634382.0
2023-11-15 10:50:00,74.64,74.65,74.62,74.64,360742.0,67.9542,67.9633,67.9359,67.9542,360742.0
2023-11-15 10:55:00,74.64,74.65,74.61,74.64,441529.0,67.9542,67.9633,67.9268,67.9542,441529.0
2023-11-15 11:00:00,74.64,74.67,74.63,74.64,895099.0,67.9542,67.9815,67.9451,67.9542,895099.0
2023-11-15 11:05:00,74.64,74.64,74.6,74.63,531272.0,67.9542,67.9542,67.9177,67.9451,531272.0
2023-11-15 11:10:00,74.63,74.65,74.6,74.61,361340.0,67.9451,67.9633,67.9177,67.9268,361340.0
2023-11-15 11:15:00,74.61,74.62,74.6,74.61,560060.0,67.9268,67.9359,67.9177,67.9268,560060.0
2023-11-15 11:20:00,74.62,74.64,74.6,74.63,582821.0,67.9359,67.9542,67.9177,67.9451,582821.0
2023-11-15 11:25:00,74.63,74.63,74.61,74.62,206429.0,67.9451,67.9451,67.9268,67.9359,206429.0
2023-11-15 11:30:00,74.62,74.63,74.55,74.57,993039.0,67.9359,67.9451,67.8722,67.8904,993039.0
2023-11-15 11:35:00,74.56,74.57,74.5,74.53,899473.0,67.8813,67.8904,67.8267,67.854,899473.0
2023-11-15 11:40:00,74.53,74.53,74.49,74.51,211490.0,67.854,67.854,67.8176,67.8358,211490.0
2023-11-15 11:45:00,74.51,74.54,74.5,74.52,529222.0,67.8358,67.8631,67.8267,67.8449,529222.0
2023-11-15 11:50:00,74.53,74.53,74.49,74.5,246531.0,67.854,67.854,67.8176,67.8267,246531.0
2023-11-15 11:55:00,74.5,74.52,74.49,74.52,66426.0,67.8267,67.8449,67.8176,67.8449,66426.0
2023-11-15 12:00:00,74.52,74.53,74.51,74.51,216276.0,67.8449,67.854,67.8358,67.8358,216276.0
2023-11-15 12:05:00,74.51,74.54,74.51,74.52,342819.0,67.8358,67.8631,67.8358,67.8449,342819.0
2023-11-15 12:10:00,74.52,74.52,74.48,74.5,413507.0,67.8449,67.8449,67.8085,67.8267,413507.0
2023-11-15 12:15:00,74.51,74.51,74.49,74.49,92315.0,67.8358,67.8358,67.8176,67.8176,92315.0
2023-11-15 12:20:00,74.5,74.54,74.48,74.53,293882.0,67.8267,67.8631,67.8085,67.854,293882.0
2023-11-15 12:25:00,74.53,74.56,74.53,74.55,248992.0,67.854,67.8813,67.854,67.8722,248992.0
2023-11-15 12:30:00,74.55,74.56,74.53,74.56,218769.0,67.8722,67.8813,67.854,67.8813,218769.0
2023-11-15 12:35:00,74.55,74.58,74.54,74.57,682432.0,67.8722,67.8995,67.8631,67.8904,682432.0
2023-11-15 12:40:00,74.57,74.58,74.53,74.55,448542.0,67.8904,67.8995,67.854,67.8722,448542.0
2023-11-15 12:45:00,74.55,74.55,74.52,74.54,164146.0,67.8722,67.8722,67.8449,67.8631,164146.0
2023-11-15 12:50:00,74.53,74.54,74.52,74.53,156373.0,67.854,67.8631,67.8449,67.854,156373.0
2023-11-15 12:55:00,74.53,74.56,74.53,74.54,363268.0,67.854,67.8813,67.854,67.8631,363268.0
2023-11-15 13:00:00,74.53,74.55,74.52,74.52,167233.0,67.854,67.8722,67.8449,67.8449,167233.0
2023-11-15 13:05:00,74.52,74.53,74.48,74.5,130682.0,67.8449,67.854,67.8085,67.8267,130682.0
2023-11-15 13:10:00,74.49,74.5,74.45,74.45,141903.0,67.8176,67.8267,67.7812,67.7812,141903.0
2023-11-15 13:15:00,74.45,74.47,74.43,74.47,487107.0,67.7812,67.7994,67.763,67.7994,487107.0
2023-11-15 13:20:00,74.47,74.5,74.46,74.49,621108.0,67.7994,67.8267,67.7903,67.8176,621108.0
2023-11-15 13:25:00,74.49,74.5,74.48,74.48,36519.0,67.8176,67.8267,67.8085,67.8085,36519.0
2023-11-15 13:30:00,74.48,74.5,74.48,74.5,64331.0,67.8085,67.8267,67.8085,67.8267,64331.0
2023-11-15 13:35:00,74.5,74.5,74.47,74.49,193743.0,67.8267,67.8267,67.7994,67.8176,193743.0
2023-11-15 13:40:00,74.49,74.51,74.49,74.51,161964.0,67.8176,67.8358,67.8176,67.8358,161964.0
2023-11-15 13:45:00,74.51,74.51,74.49,74.5,60544.0,67.8358,67.8358,67.8176,67.8267,60544.0
2023-11-15 13:50:00,74.5,74.51,74.49,74.5,51322.0,67.8267,67.8358,67.8176,67.8267,51322.0
2023-11-15 13:55:00,74.5,74.51,74.49,74.5,100358.0,67.8267,67.8358,67.8176,67.8267,100358.0
2023-11-15 14:00:00,74.5,74.5,74.48,74.49,204113.0,67.8267,67.8267,67.8085,67.8176,204113.0
2023-11-15 14:05:00,74.48,74.52,74.48,74.51,719355.0,67.8085,67.8449,67.8085,67.8358,719355.0
2023-11-15 14:10:00,74.51,74.52,74.49,74.5,168291.0,67.8358,67.8449,67.8176,67.8267,168291.0
2023-11-15 14:15:00,74.5,74.5,74.48,74.49,519417.0,67.8267,67.8267,67.8085,67.8176,519417.0
2023-11-15 14:20:00,74.49,74.5,74.46,74.48,893460.0,67.8176,67.8267,67.7903,67.8085,893460.0
2023-11-15 14:25:00,74.48,74.52,74.47,74.52,412467.0,67.8085,67.8449,67.7994,67.8449,412467.0
2023-11-15 14:30:00,74.52,74.53,74.51,74.53,288669.0,67.8449,67.854,67.8358,67.854,288669.0
2023-11-15 14:35:00,74.53,74.55,74.53,74.55,280708.0,67.854,67.8722,67.854,67.8722,280708.0
2023-11-15 14:40:00,74.55,74.56,74.52,74.52,1078610.0,67.8722,67.8813,67.8449,67.8449,1078610.0
2023-11-15 14:45:00,74.53,74.53,74.51,74.51,360104.0,67.854,67.854,67.8358,67.8358,360104.0
2023-11-15 14:50:00,74.51,74.52,74.46,74.48,927381.0,67.8358,67.8449,67.7903,67.8085,927381.0
2023-11-15 14:55:00,74.48,74.5,74.48,74.5,170823.0,67.8085,67.8267,67.8085,67.8267,170823.0
2023-11-15 15:00:00,74.5,74.51,74.48,74.5,763658.0,67.8267,67.8358,67.8085,67.8267,763658.0
2023-11-15 15:05:00,74.5,74.5,74.47,74.47,454586.0,67.8267,67.8267,67.7994,67.7994,454586.0
2023-11-15 15:10:00,74.47,74.5,74.46,74.5,865420.0,67.7994,67.8267,67.7903,67.8267,865420.0
2023-11-15 15:15:00,74.5,74.52,74.47,74.51,1001662.0,67.8267,67.8449,67.7994,67.8358,1001662.0
2023-11-15 15:20:00,74.51,74.51,74.48,74.49,139085.0,67.8358,67.8358,67.8085,67.8176,139085.0
2023-11-15 15:25:00,74.48,74.51,74.48,74.51,151060.0,67.8085,67.8358,67.8085,67.8358,151060.0
2023-11-15 15:30:00,74.5,74.52,74.49,74.5,248575.0,67.8267,67.8449,67.8176,67.8267,248575.0
2023-11-15 15:35:00,74.5,74.51,74.48,74.5,334599.0,67.8267,67.8358,67.8085,67.8267,334599.0
2023-11-15 15:40:00,74.5,74.5,74.48,74.48,395135.0,67.8267,67.8267,67.8085,67.8085,395135.0
2023-11-15 15:45:00,74.48,74.49,74.46,74.47,959066.0,67.8085,67.8176,67.7903,67.7994,959066.0
2023-11-15 15:50:00,74.46,74.48,74.45,74.47,1182648.0,67.7903,67.8085,67.7812,67.7994,1182648.0
2023-11-15 15:55:00,74.47,74.5,74.46,74.5,2282050.0,67.7994,67.8267,67.7903,67.8267,2282050.0
2023-11-16 09:30:00,74.53,74.61,74.53,74.59,528228.0,67.854,67.9268,67.854,67.9086,528228.0
2023-11-16 09:35:00,74.59,74.59,74.54,74.57,858208.0,67.9086,67.9086,67.8631,67.8904,858208.0
2023-11-16 09:40:00,74.58,74.59,74.56,74.57,297363.0,67.8995,67.9086,67.8813,67.8904,297363.0
2023-11-16 09:45:00,74.57,74.6,74.55,74.58,1022486.0,67.8904,67.9177,67.8722,67.8995,1022486.0
2023-11-16 09:50:00,74.57,74.6,74.57,74.58,756966.0,67.8904,67.9177,67.8904,67.8995,756966.0
2023-11-16 09:55:00,74.59,74.61,74.58,74.6,435962.0,67.9086,67.9268,67.8995,67.9177,435962.0
2023-11-16 10:00:00,74.61,74.63,74.59,74.59,737884.0,67.9268,67.9451,67.9086,67.9086,737884.0
2023-11-16 10:05:00,74.59,74.6,74.57,74.58,799680.0,67.9086,67.9177,67.8904,67.8995,799680.0
2023-11-16 10:10:00,74.57,74.59,74.57,74.57,657139.0,67.8904,67.9086,67.8904,67.8904,657139.0
2023-11-16 10:15:00,74.57,74.59,74.56,74.58,399907.0,67.8904,67.9086,67.8813,67.8995,399907.0
2023-11-16 10:20:00,74.59,74.64,74.58,74.64,1051659.0,67.9086,67.9542,67.8995,67.9542,1051659.0
2023-11-16 10:25:00,74.64,74.65,74.63,74.65,1018823.0,67.9542,67.9633,67.9451,67.9633,1018823.0
2023-11-16 10:30:00,74.65,74.67,74.62,74.64,1036223.0,67.9633,67.9815,67.9359,67.9542,1036223.0
2023-11-16 10:35:00,74.64,74.64,74.61,74.63,426166.0,67.9542,67.9542,67.9268,67.9451,426166.0
2023-11-16 10:40:00,74.63,74.63,74.59,74.61,456501.0,67.9451,67.9451,67.9086,67.9268,456501.0
2023-11-16 10:45:00,74.61,74.64,74.6,74.63,345150.0,67.9268,67.9542,67.9177,67.9451,345150.0
2023-11-16 10:50:00,74.63,74.63,74.55,74.56,900283.0,67.9451,67.9451,67.8722,67.8813,900283.0
2023-11-16 10:55:00,74.56,74.58,74.54,74.57,354457.0,67.8813,67.8995,67.8631,67.8904,354457.0
2023-11-16 11:00:00,74.57,74.58,74.55,74.56,633980.0,67.8904,67.8995,67.8722,67.8813,633980.0
2023-11-16 11:05:00,74.56,74.56,74.53,74.54,187486.0,67.8813,67.8813,67.854,67.8631,187486.0
2023-11-16 11:10:00,74.54,74.55,74.5,74.52,641917.0,67.8631,67.8722,67.8267,67.8449,641917.0
2023-11-16 11:15:00,74.52,74.55,74.51,74.52,1519427.0,67.8449,67.8722,67.8358,67.8449,1519427.0
2023-11-16 11:20:00,74.52,74.53,74.47,74.47,420595.0,67.8449,67.854,67.7994,67.7994,420595.0
2023-11-16 11:25:00,74.48,74.48,74.45,74.47,431215.0,67.8085,67.8085,67.7812,67.7994,431215.0
2023-11-16 11:30:00,74.47,74.49,74.45,74.48,440248.0,67.7994,67.8176,67.7812,67.8085,440248.0
2023-11-16 11:35:00,74.48,74.49,74.46,74.48,379413.0,67.8085,67.8176,67.7903,67.8085,379413.0
2023-11-16 11:40:00,74.48,74.51,74.48,74.49,626241.0,67.8085,67.8358,67.8085,67.8176,626241.0
2023-11-16 11:45:00,74.5,74.51,74.49,74.5,286826.0,67.8267,67.8358,67.8176,67.8267,286826.0
2023-11-16 11:50:00,74.5,74.52,74.46,74.46,265071.0,67.8267,67.8449,67.7903,67.7903,265071.0
2023-11-16 11:55:00,74.46,74.47,74.45,74.45,171687.0,67.7903,67.7994,67.7812,67.7812,171687.0
2023-11-16 12:00:00,74.45,74.48,74.45,74.45,235089.0,67.7812,67.8085,67.7812,67.7812,235089.0
2023-11-16 12:05:00,74.45,74.49,74.45,74.48,594386.0,67.7812,67.8176,67.7812,67.8085,594386.0
2023-11-16 12:10:00,74.48,74.5,74.47,74.5,349533.0,67.8085,67.8267,67.7994,67.8267,349533.0
2023-11-16 12:15:00,74.49,74.52,74.48,74.5,214731.0,67.8176,67.8449,67.8085,67.8267,214731.0
2023-11-16 12:20:00,74.51,74.51,74.47,74.49,243682.0,67.8358,67.8358,67.7994,67.8176,243682.0
2023-11-16 12:25:00,74.48,74.52,74.48,74.52,286275.0,67.8085,67.8449,67.8085,67.8449,286275.0
2023-11-16 12:30:00,74.52,74.53,74.5,74.51,175708.0,67.8449,67.854,67.8267,67.8358,175708.0
2023-11-16 12:35:00,74.51,74.52,74.49,74.52,111147.0,67.8358,67.8449,67.8176,67.8449,111147.0
2023-11-16 12:40:00,74.52,74.55,74.51,74.53,610198.0,67.8449,67.8722,67.8358,67.854,610198.0
2023-11-16 12:45:00,74.53,74.55,74.53,74.55,172996.0,67.854,67.8722,67.854,67.8722,172996.0
2023-11-16 12:50:00,74.55,74.55,74.52,74.53,242870.0,67.8722,67.8722,67.8449,67.854,242870.0
2023-11-16 12:55:00,74.53,74.56,74.53,74.55,1405896.0,67.854,67.8813,67.854,67.8722,1405896.0
2023-11-16 13:00:00,74.55,74.57,74.55,74.56,406774.0,67.8722,67.8904,67.8722,67.8813,406774.0
2023-11-16 13:05:00,74.55,74.56,74.54,74.56,457437.0,67.8722,67.8813,67.8631,67.8813,457437.0
2023-11-16 13:10:00,74.56,74.57,74.55,74.56,441073.0,67.8813,67.8904,67.8722,67.8813,441073.0
2023-11-16 13:15:00,74.56,74.58,74.56,74.58,332144.0,67.8813,67.8995,67.8813,67.8995,332144.0
2023-11-16 13:20:00,74.58,74.58,74.53,74.55,1862409.0,67.8995,67.8995,67.854,67.8722,1862409.0
2023-11-16 13:25:00,74.55,74.57,74.54,74.55,662525.0,67.8722,67.8904,67.8631,67.8722,662525.0
2023-11-16 13:30:00,74.55,74.57,74.54,74.55,368938.0,67.8722,67.8904,67.8631,67.8722,368938.0
2023-11-16 13:35:00,74.54,74.56,74.54,74.55,622670.0,67.8631,67.8813,67.8631,67.8722,622670.0
2023-11-16 13:40:00,74.54,74.56,74.53,74.54,565503.0,67.8631,67.8813,67.854,67.8631,565503.0
2023-11-16 13:45:00,74.54,74.54,74.5,74.51,138406.0,67.8631,67.8631,67.8267,67.8358,138406.0
2023-11-16 13:50:00,74.51,74.53,74.5,74.53,95850.0,67.8358,67.854,67.8267,67.854,95850.0
2023-11-16 13:55:00,74.53,74.53,74.5,74.52,106666.0,67.854,67.854,67.8267,67.8449,106666.0
2023-11-16 14:00:00,74.52,74.54,74.51,74.54,100538.0,67.8449,67.8631,67.8358,67.8631,100538.0
2023-11-16 14:05:00,74.53,74.54,74.52,74.53,74152.0,67.854,67.8631,67.8449,67.854,74152.0
2023-11-16 14:10:00,74.53,74.54,74.52,74.53,144410.0,67.854,67.8631,67.8449,67.854,144410.0
2023-11-16 14:15:00,74.52,74.54,74.52,74.53,626570.0,67.8449,67.8631,67.8449,67.854,626570.0
2023-11-16 14:20:00,74.53,74.55,74.52,74.53,405492.0,67.854,67.8722,67.8449,67.854,405492.0
2023-11-16 14:25:00,74.53,74.54,74.51,74.53,66666.0,67.854,67.8631,67.8358,67.854,66666.0
2023-11-16 14:30:00,74.53,74.54,74.52,74.53,107765.0,67.854,67.8631,67.8449,67.854,107765.0
2023-11-16 14:35:00,74.53,74.55,74.52,74.53,69677.0,67.854,67.8722,67.8449,67.854,69677.0
2023-11-16 14:40:00,74.53,74.55,74.52,74.55,185475.0,67.854,67.8722,67.8449,67.8722,185475.0
2023-11-16 14:45:00,74.55,74.56,74.52,74.54,763065.0,67.8722,67.8813,67.8449,67.8631,763065.0
2023-11-16 14:50:00,74.55,74.55,74.53,74.53,590521.0,67.8722,67.8722,67.854,67.854,590521.0
2023-11-16 14:55:00,74.53,74.56,74.52,74.55,137470.0,67.854,67.8813,67.8449,67.8722,137470.0
2023-11-16 15:00:00,74.55,74.57,74.55,74.56,138979.0,67.8722,67.8904,67.8722,67.8813,138979.0
2023-11-16 15:05:00,74.56,74.59,74.56,74.57,246453.0,67.8813,67.9086,67.8813,67.8904,246453.0
2023-11-16 15:10:00,74.57,74.61,74.55,74.56,224887.0,67.8904,67.9268,67.8722,67.8813,224887.0
2023-11-16 15:15:00,74.56,74.57,74.55,74.56,130725.0,67.8813,67.8904,67.8722,67.8813,130725.0
2023-11-16 15:20:00,74.56,74.56,74.52,74.53,756470.0,67.8813,67.8813,67.8449,67.854,756470.0
2023-11-16 15:25:00,74.53,74.55,74.53,74.53,441521.0,67.854,67.8722,67.854,67.854,441521.0
2023-11-16 15:30:00,74.53,74.58,74.52,74.58,1113263.0,67.854,67.8995,67.8449,67.8995,1113263.0
2023-11-16 15:35:00,74.58,74.58,74.56,74.57,515876.0,67.8995,67.8995,67.8813,67.8904,515876.0
2023-11-16 15:40:00,74.57,74.58,74.55,74.58,218366.0,67.8904,67.8995,67.8722,67.8995,218366.0
2023-11-16 15:45:00,74.58,74.59,74.57,74.58,463054.0,67.8995,67.9086,67.8904,67.8995,463054.0
2023-11-16 15:50:00,74.58,74.6,74.57,74.58,937157.0,67.8995,67.9177,67.8904,67.8995,937157.0
2023-11-16 15:55:00,74.58,74.63,74.57,74.62,1095249.0,67.8995,67.9451,67.8904,67.9359,1095249.0
2023-11-17 09:30:00,74.61,74.62,74.56,74.59,324537.0,67.9268,67.9359,67.8813,67.9086,324537.0
2023-11-17 09:35:00,74.59,74.59,74.49,74.51,1268712.0,67.9086,67.9086,67.8176,67.8358,1268712.0
2023-11-17 09:40:00,74.5,74.52,74.48,74.52,605956.0,67.8267,67.8449,67.8085,67.8449,605956.0
2023-11-17 09:45:00,74.52,74.55,74.51,74.53,1371513.0,67.8449,67.8722,67.8358,67.854,1371513.0
2023-11-17 09:50:00,74.53,74.58,74.53,74.55,800105.0,67.854,67.8995,67.854,67.8722,800105.0
2023-11-17 09:55:00,74.55,74.56,74.52,74.56,418970.0,67.8722,67.8813,67.8449,67.8813,418970.0
2023-11-17 10:00:00,74.56,74.58,74.53,74.57,447597.0,67.8813,67.8995,67.854,67.8904,447597.0
2023-11-17 10:05:00,74.58,74.61,74.57,74.61,680476.0,67.8995,67.9268,67.8904,67.9268,680476.0
2023-11-17 10:10:00,74.61,74.61,74.53,74.57,1240438.0,67.9268,67.9268,67.854,67.8904,1240438.0
2023-11-17 10:15:00,74.57,74.63,74.57,74.62,491688.0,67.8904,67.9451,67.8904,67.9359,491688.0
2023-11-17 10:20:00,74.62,74.62,74.58,74.61,1046251.0,67.9359,67.9359,67.8995,67.9268,1046251.0
2023-11-17 10:25:00,74.61,74.61,74.57,74.58,719437.0,67.9268,67.9268,67.8904,67.8995,719437.0
2023-11-17 10:30:00,74.58,74.58,74.56,74.56,406785.0,67.8995,67.8995,67.8813,67.8813,406785.0
2023-11-17 10:35:00,74.56,74.6,74.56,74.6,761264.0,67.8813,67.9177,67.8813,67.9177,761264.0
2023-11-17 10:40:00,74.59,74.62,74.58,74.61,292273.0,67.9086,67.9359,67.8995,67.9268,292273.0
2023-11-17 10:45:00,74.61,74.63,74.6,74.63,188944.0,67.9268,67.9451,67.9177,67.9451,188944.0
2023-11-17 10:50:00,74.63,74.64,74.62,74.64,227749.0,67.9451,67.9542,67.9359,67.9542,227749.0
2023-11-17 10:55:00,74.64,74.65,74.63,74.65,249609.0,67.9542,67.9633,67.9451,67.9633,249609.0
2023-11-17 11:00:00,74.65,74.65,74.59,74.61,667456.0,67.9633,67.9633,67.9086,67.9268,667456.0
2023-11-17 11:05:00,74.61,74.61,74.58,74.61,858946.0,67.9268,67.9268,67.8995,67.9268,858946.0
2023-11-17 11:10:00,74.61,74.64,74.6,74.63,291140.0,67.9268,67.9542,67.9177,67.9451,291140.0
2023-11-17 11:15:00,74.62,74.63,74.59,74.61,324949.0,67.9359,67.9451,67.9086,67.9268,324949.0
2023-11-17 11:20:00,74.61,74.62,74.59,74.62,340229.0,67.9268,67.9359,67.9086,67.9359,340229.0
2023-11-17 11:25:00,74.61,74.62,74.58,74.59,128014.0,67.9268,67.9359,67.8995,67.9086,128014.0
2023-11-17 11:30:00,74.6,74.6,74.55,74.59,281334.0,67.9177,67.9177,67.8722,67.9086,281334.0
2023-11-17 11:35:00,74.59,74.59,74.57,74.59,145905.0,67.9086,67.9086,67.8904,67.9086,145905.0
2023-11-17 11:40:00,74.59,74.6,74.57,74.59,85561.0,67.9086,67.9177,67.8904,67.9086,85561.0
2023-11-17 11:45:00,74.6,74.61,74.59,74.61,261268.0,67.9177,67.9268,67.9086,67.9268,261268.0
2023-11-17 11:50:00,74.61,74.62,74.59,74.61,118640.0,67.9268,67.9359,67.9086,67.9268,118640.0
2023-11-17 11:55:00,74.61,74.63,74.6,74.63,82152.0,67.9268,67.9451,67.9177,67.9451,82152.0
2023-11-17 12:00:00,74.63,74.64,74.62,74.64,340050.0,67.9451,67.9542,67.9359,67.9542,340050.0
2023-11-17 12:05:00,74.63,74.65,74.63,74.65,424399.0,67.9451,67.9633,67.9451,67.9633,424399.0
2023-11-17 12:10:00,74.65,74.66,74.63,74.65,401719.0,67.9633,67.9724,67.9451,67.9633,401719.0
2023-11-17 12:15:00,74.65,74.66,74.63,74.64,280418.0,67.9633,67.9724,67.9451,67.9542,280418.0
2023-11-17 12:20:00,74.64,74.64,74.6,74.61,426215.0,67.9542,67.9542,67.9177,67.9268,426215.0
2023-11-17 12:25:00,74.61,74.62,74.59,74.62,277280.0,67.9268,67.9359,67.9086,67.9359,277280.0
2023-11-17 12:30:00,74.62,74.63,74.6,74.63,269604.0,67.9359,67.9451,67.9177,67.9451,269604.0
2023-11-17 12:35:00,74.63,74.63,74.62,74.63,48490.0,67.9451,67.9451,67.9359,67.9451,48490.0
2023-11-17 12:40:00,74.63,74.65,74.62,74.65,90895.0,67.9451,67.9633,67.9359,67.9633,90895.0
2023-11-17 12:45:00,74.65,74.65,74.62,74.64,177184.0,67.9633,67.9633,67.9359,67.9542,177184.0
2023-11-17 12:50:00,74.64,74.65,74.63,74.64,193086.0,67.9542,67.9633,67.9451,67.9542,193086.0
2023-11-17 12:55:00,74.64,74.64,74.62,74.64,107755.0,67.9542,67.9542,67.9359,67.9542,107755.0
2023-11-17 13:00:00,74.64,74.66,74.63,74.64,236152.0,67.9542,67.9724,67.9451,67.9542,236152.0
2023-11-17 13:05:00,74.64,74.65,74.63,74.65,84396.0,67.9542,67.9633,67.9451,67.9633,84396.0
2023-11-17 13:10:00,74.65,74.66,74.64,74.66,449982.0,67.9633,67.9724,67.9542,67.9724,449982.0
2023-11-17 13:15:00,74.66,74.67,74.65,74.66,218366.0,67.9724,67.9815,67.9633,67.9724,218366.0
2023-11-17 13:20:00,74.66,74.67,74.65,74.67,250855.0,67.9724,67.9815,67.9633,67.9815,250855.0
2023-11-17 13:25:00,74.67,74.67,74.66,74.67,248442.0,67.9815,67.9815,67.9724,67.9815,248442.0
2023-11-17 13:30:00,74.67,74.68,74.66,74.68,248287.0,67.9815,67.9906,67.9724,67.9906,248287.0
2023-11-17 13:35:00,74.68,74.69,74.67,74.68,146426.0,67.9906,67.9997,67.9815,67.9906,146426.0
2023-11-17 13:40:00,74.69,74.69,74.67,74.69,209794.0,67.9997,67.9997,67.9815,67.9997,209794.0
2023-11-17 13:45:00,74.69,74.69,74.67,74.69,417370.0,67.9997,67.9997,67.9815,67.9997,417370.0
2023-11-17 13:50:00,74.69,74.69,74.68,74.69,187961.0,67.9997,67.9997,67.9906,67.9997,187961.0
2023-11-17 13:55:00,74.69,74.7,74.68,74.7,90339.0,67.9997,68.0088,67.9906,68.0088,90339.0
2023-11-17 14:00:00,74.7,74.72,74.69,74.7,375767.0,68.0088,68.027,67.9997,68.0088,375767.0
2023-11-17 14:05:00,74.7,74.72,74.67,74.72,338172.0,68.0088,68.027,67.9815,68.027,338172.0
2023-11-17 14:10:00,74.72,74.74,74.71,74.72,625567.0,68.027,68.0452,68.0179,68.027,625567.0
2023-11-17 14:15:00,74.72,74.72,74.71,74.72,101365.0,68.027,68.027,68.0179,68.027,101365.0
2023-11-17 14:20:00,74.72,74.72,74.7,74.72,189564.0,68.027,68.027,68.0088,68.027,189564.0
2023-11-17 14:25:00,74.72,74.72,74.7,74.7,95409.0,68.027,68.027,68.0088,68.0088,95409.0
2023-11-17 14:30:00,74.7,74.71,74.68,74.69,276603.0,68.0088,68.0179,67.9906,67.9997,276603.0
2023-11-17 14:35:00,74.69,74.7,74.67,74.67,177405.0,67.9997,68.0088,67.9815,67.9815,177405.0
2023-11-17 14:40:00,74.67,74.69,74.66,74.69,307242.0,67.9815,67.9997,67.9724,67.9997,307242.0
2023-11-17 14:45:00,74.69,74.69,74.68,74.69,368821.0,67.9997,67.9997,67.9906,67.9997,368821.0
2023-11-17 14:50:00,74.69,74.69,74.68,74.69,43587.0,67.9997,67.9997,67.9906,67.9997,43587.0
2023-11-17 14:55:00,74.69,74.71,74.68,74.7,324785.0,67.9997,68.0179,67.9906,68.0088,324785.0
2023-11-17 15:00:00,74.7,74.72,74.7,74.7,186659.0,68.0088,68.027,68.0088,68.0088,186659.0
2023-11-17 15:05:00,74.71,74.72,74.7,74.72,75903.0,68.0179,68.027,68.0088,68.027,75903.0
2023-11-17 15:10:00,74.72,74.72,74.7,74.7,1001343.0,68.027,68.027,68.0088,68.0088,1001343.0
2023-11-17 15:15:00,74.7,74.72,74.7,74.7,131159.0,68.0088,68.027,68.0088,68.0088,131159.0
2023-11-17 15:20:00,74.7,74.73,74.7,74.73,125276.0,68.0088,68.0361,68.0088,68.0361,125276.0
2023-11-17 15:25:00,74.72,74.77,74.72,74.77,1344786.0,68.027,68.0725,68.027,68.0725,1344786.0
2023-11-17 15:30:00,74.77,74.77,74.71,74.73,973500.0,68.0725,68.0725,68.0179,68.0361,973500.0
2023-11-17 15:35:00,74.73,74.74,74.71,74.72,308853.0,68.0361,68.0452,68.0179,68.027,308853.0
2023-11-17 15:40:00,74.72,74.72,74.7,74.71,900832.0,68.027,68.027,68.0088,68.0179,900832.0
2023-11-17 15:45:00,74.71,74.73,74.7,74.72,831432.0,68.0179,68.0361,68.0088,68.027,831432.0
2023-11-17 15:50:00,74.72,74.73,74.71,74.72,408865.0,68.027,68.0361,68.0179,68.027,408865.0
2023-11-17 15:55:00,74.73,74.77,74.72,74.77,2436817.0,68.0361,68.0725,68.027,68.0725,2436817.0
2023-11-20 09:30:00,74.65,74.77,74.65,74.73,390031.0,67.9633,68.0725,67.9633,68.0361,390031.0
2023-11-20 09:35:00,74.73,74.79,74.72,74.77,286616.0,68.0361,68.0907,68.027,68.0725,286616.0
2023-11-20 09:40:00,74.77,74.8,74.75,74.78,571809.0,68.0725,68.0998,68.0543,68.0816,571809.0
2023-11-20 09:45:00,74.78,74.79,74.75,74.75,489250.0,68.0816,68.0907,68.0543,68.0543,489250.0
2023-11-20 09:50:00,74.76,74.78,74.75,74.75,167492.0,68.0634,68.0816,68.0543,68.0543,167492.0
2023-11-20 09:55:00,74.75,74.77,74.74,74.76,1085380.0,68.0543,68.0725,68.0452,68.0634,1085380.0
2023-11-20 10:00:00,74.76,74.77,74.75,74.76,664116.0,68.0634,68.0725,68.0543,68.0634,664116.0
2023-11-20 10:05:00,74.76,74.77,74.74,74.75,176718.0,68.0634,68.0725,68.0452,68.0543,176718.0
2023-11-20 10:10:00,74.74,74.77,74.74,74.75,184392.0,68.0452,68.0725,68.0452,68.0543,184392.0
2023-11-20 10:15:00,74.75,74.75,74.73,74.74,147424.0,68.0543,68.0543,68.0361,68.0452,147424.0
2023-11-20 10:20:00,74.74,74.75,74.7,74.71,400610.0,68.0452,68.0543,68.0088,68.0179,400610.0
2023-11-20 10:25:00,74.72,74.72,74.69,74.7,658692.0,68.027,68.027,67.9997,68.0088,658692.0
2023-11-20 10:30:00,74.69,74.73,74.69,74.73,857172.0,67.9997,68.0361,67.9997,68.0361,857172.0
2023-11-20 10:35:00,74.73,74.73,74.69,74.7,246818.0,68.0361,68.0361,67.9997,68.0088,246818.0
2023-11-20 10:40:00,74.7,74.72,74.7,74.71,326592.0,68.0088,68.027,68.0088,68.0179,326592.0
2023-11-20 10:45:00,74.72,74.73,74.7,74.73,352501.0,68.027,68.0361,68.0088,68.0361,352501.0
2023-11-20 10:50:00,74.73,74.74,74.72,74.74,148770.0,68.0361,68.0452,68.027,68.0452,148770.0
2023-11-20 10:55:00,74.73,74.75,74.73,74.74,187465.0,68.0361,68.0543,68.0361,68.0452,187465.0
2023-11-20 11:00:00,74.75,74.76,74.73,74.75,104129.0,68.0543,68.0634,68.0361,68.0543,104129.0
2023-11-20 11:05:00,74.75,74.75,74.73,74.74,82554.0,68.0543,68.0543,68.0361,68.0452,82554.0
2023-11-20 11:10:00,74.74,74.75,74.73,74.75,17096.0,68.0452,68.0543,68.0361,68.0543,17096.0
2023-11-20 11:15:00,74.75,74.76,74.74,74.75,58070.0,68.0543,68.0634,68.0452,68.0543,58070.0
2023-11-20 11:20:00,74.75,74.76,74.73,74.74,167646.0,68.0543,68.0634,68.0361,68.0452,167646.0
2023-11-20 11:25:00,74.74,74.74,74.72,74.73,207081.0,68.0452,68.0452,68.027,68.0361,207081.0
2023-11-20 11:30:00,74.73,74.76,74.73,74.76,176157.0,68.0361,68.0634,68.0361,68.0634,176157.0
2023-11-20 11:35:00,74.75,74.76,74.74,74.74,31985.0,68.0543,68.0634,68.0452,68.0452,31985.0
2023-11-20 11:40:00,74.75,74.76,74.74,74.76,106645.0,68.0543,68.0634,68.0452,68.0634,106645.0
2023-11-20 11:45:00,74.76,74.76,74.74,74.76,235302.0,68.0634,68.0634,68.0452,68.0634,235302.0
2023-11-20 11:50:00,74.76,74.78,74.75,74.77,171605.0,68.0634,68.0816,68.0543,68.0725,171605.0
2023-11-20 11:55:00,74.77,74.78,74.76,74.78,251530.0,68.0725,68.0816,68.0634,68.0816,251530.0
2023-11-20 12:00:00,74.78,74.79,74.77,74.78,290773.0,68.0816,68.0907,68.0725,68.0816,290773.0
2023-11-20 12:05:00,74.79,74.82,74.78,74.81,345780.0,68.0907,68.118,68.0816,68.1089,345780.0
2023-11-20 12:10:00,74.81,74.84,74.81,74.83,368679.0,68.1089,68.1362,68.1089,68.1271,368679.0
2023-11-20 12:15:00,74.84,74.84,74.81,74.81,181529.0,68.1362,68.1362,68.1089,68.1089,181529.0
2023-11-20 12:20:00,74.82,74.82,74.8,74.81,231336.0,68.118,68.118,68.0998,68.1089,231336.0
2023-11-20 12:25:00,74.8,74.81,74.79,74.8,130695.0,68.0998,68.1089,68.0907,68.0998,130695.0
2023-11-20 12:30:00,74.8,74.8,74.78,74.79,113355.0,68.0998,68.0998,68.0816,68.0907,113355.0
2023-11-20 12:35:00,74.79,74.81,74.78,74.8,125540.0,68.0907,68.1089,68.0816,68.0998,125540.0
2023-11-20 12:40:00,74.8,74.81,74.78,74.78,594646.0,68.0998,68.1089,68.0816,68.0816,594646.0
2023-11-20 12:45:00,74.78,74.8,74.78,74.79,211494.0,68.0816,68.0998,68.0816,68.0907,211494.0
2023-11-20 12:50:00,74.78,74.8,74.78,74.8,91983.0,68.0816,68.0998,68.0816,68.0998,91983.0
2023-11-20 12:55:00,74.8,74.81,74.78,74.79,111853.0,68.0998,68.1089,68.0816,68.0907,111853.0
2023-11-20 13:00:00,74.78,74.92,74.75,74.92,1030433.0,68.0816,68.2091,68.0543,68.2091,1030433.0
2023-11-20 13:05:00,74.92,74.92,74.88,74.92,527810.0,68.2091,68.2091,68.1727,68.2091,527810.0
2023-11-20 13:10:00,74.92,74.95,74.91,74.94,433108.0,68.2091,68.2364,68.2,68.2273,433108.0
2023-11-20 13:15:00,74.94,74.94,74.9,74.94,269548.0,68.2273,68.2273,68.1909,68.2273,269548.0
2023-11-20 13:20:00,74.94,74.95,74.91,74.94,163253.0,68.2273,68.2364,68.2,68.2273,163253.0
2023-11-20 13:25:00,74.94,74.95,74.92,74.92,113114.0,68.2273,68.2364,68.2091,68.2091,113114.0
2023-11-20 13:30:00,74.92,74.93,74.9,74.91,401296.0,68.2091,68.2182,68.1909,68.2,401296.0
2023-11-20 13:35:00,74.91,74.92,74.9,74.91,315751.0,68.2,68.2091,68.1909,68.2,315751.0
2023-11-20 13:40:00,74.91,74.92,74.89,74.91,723266.0,68.2,68.2091,68.1818,68.2,723266.0
2023-11-20 13:45:00,74.91,74.92,74.9,74.92,435005.0,68.2,68.2091,68.1909,68.2091,435005.0
2023-11-20 13:50:00,74.91,74.93,74.89,74.9,462627.0,68.2,68.2182,68.1818,68.1909,462627.0
2023-11-20 13:55:00,74.91,74.92,74.9,74.91,86011.0,68.2,68.2091,68.1909,68.2,86011.0
2023-11-20 14:00:00,74.91,74.92,74.89,74.9,210934.0,68.2,68.2091,68.1818,68.1909,210934.0
2023-11-20 14:05:00,74.9,74.91,74.89,74.9,212648.0,68.1909,68.2,68.1818,68.1909,212648.0
2023-11-20 14:10:00,74.9,74.9,74.87,74.89,95848.0,68.1909,68.1909,68.1636,68.1818,95848.0
2023-11-20 14:15:00,74.89,74.89,74.84,74.84,435317.0,68.1818,68.1818,68.1362,68.1362,435317.0
2023-11-20 14:20:00,74.84,74.87,74.83,74.86,323848.0,68.1362,68.1636,68.1271,68.1544,323848.0
2023-11-20 14:25:00,74.86,74.87,74.84,74.86,404284.0,68.1544,68.1636,68.1362,68.1544,404284.0
2023-11-20 14:30:00,74.86,74.88,74.85,74.88,216349.0,68.1544,68.1727,68.1453,68.1727,216349.0
2023-11-20 14:35:00,74.88,74.89,74.86,74.87,297914.0,68.1727,68.1818,68.1544,68.1636,297914.0
2023-11-20 14:40:00,74.87,74.89,74.86,74.89,96095.0,68.1636,68.1818,68.1544,68.1818,96095.0
2023-11-20 14:45:00,74.88,74.9,74.88,74.89,307735.0,68.1727,68.1909,68.1727,68.1818,307735.0
2023-11-20 14:50:00,74.89,74.89,74.87,74.89,225080.0,68.1818,68.1818,68.1636,68.1818,225080.0
2023-11-20 14:55:00,74.89,74.9,74.88,74.89,84387.0,68.1818,68.1909,68.1727,68.1818,84387.0
2023-11-20 15:00:00,74.89,74.9,74.88,74.89,318068.0,68.1818,68.1909,68.1727,68.1818,318068.0
2023-11-20 15:05:00,74.89,74.9,74.88,74.9,152035.0,68.1818,68.1909,68.1727,68.1909,152035.0
2023-11-20 15:10:00,74.89,74.91,74.89,74.91,242324.0,68.1818,68.2,68.1818,68.2,242324.0
2023-11-20 15:15:00,74.91,74.92,74.89,74.92,233565.0,68.2,68.2091,68.1818,68.2091,233565.0
2023-11-20 15:20:00,74.92,74.92,74.88,74.89,168868.0,68.2091,68.2091,68.1727,68.1818,168868.0
2023-11-20 15:25:00,74.89,74.91,74.89,74.91,149847.0,68.1818,68.2,68.1818,68.2,149847.0
2023-11-20 15:30:00,74.91,74.91,74.88,74.88,387812.0,68.2,68.2,68.1727,68.1727,387812.0
2023-11-20 15:35:00,74.88,74.91,74.87,74.91,343031.0,68.1727,68.2,68.1636,68.2,343031.0
2023-11-20 15:40:00,74.91,74.91,74.89,74.9,431401.0,68.2,68.2,68.1818,68.1909,431401.0
2023-11-20 15:45:00,74.89,74.9,74.86,74.87,676150.0,68.1818,68.1909,68.1544,68.1636,676150.0
2023-11-20 15:50:00,74.87,74.87,74.84,74.84,1144736.0,68.1636,68.1636,68.1362,68.1362,1144736.0
2023-11-20 15:55:00,74.84,74.87,74.81,74.83,1706481.0,68.1362,68.1636,68.1089,68.1271,1706481.0
2023-11-21 09:30:00,74.8,74.85,74.8,74.83,366158.0,68.0998,68.1453,68.0998,68.1271,366158.0
2023-11-21 09:35:00,74.83,74.83,74.81,74.81,477592.0,68.1271,68.1271,68.1089,68.1089,477592.0
2023-11-21 09:40:00,74.81,74.84,74.81,74.84,618375.0,68.1089,68.1362,68.1089,68.1362,618375.0
2023-11-21 09:45:00,74.84,74.85,74.82,74.84,347886.0,68.1362,68.1453,68.118,68.1362,347886.0
2023-11-21 09:50:00,74.84,74.88,74.83,74.87,541802.0,68.1362,68.1727,68.1271,68.1636,541802.0
2023-11-21 09:55:00,74.87,74.87,74.84,74.87,470082.0,68.1636,68.1636,68.1362,68.1636,470082.0
2023-11-21 10:00:00,74.87,74.9,74.86,74.88,1042283.0,68.1636,68.1909,68.1544,68.1727,1042283.0
2023-11-21 10:05:00,74.88,74.9,74.87,74.89,491773.0,68.1727,68.1909,68.1636,68.1818,491773.0
2023-11-21 10:10:00,74.9,74.9,74.85,74.86,462604.0,68.1909,68.1909,68.1453,68.1544,462604.0
2023-11-21 10:15:00,74.86,74.9,74.85,74.89,225651.0,68.1544,68.1909,68.1453,68.1818,225651.0
2023-11-21 10:20:00,74.89,74.9,74.86,74.88,124359.0,68.1818,68.1909,68.1544,68.1727,124359.0
2023-11-21 10:25:00,74.88,74.89,74.84,74.86,410734.0,68.1727,68.1818,68.1362,68.1544,410734.0
2023-11-21 10:30:00,74.86,74.86,74.84,74.84,54034.0,68.1544,68.1544,68.1362,68.1362,54034.0
2023-11-21 10:35:00,74.84,74.86,74.84,74.84,87747.0,68.1362,68.1544,68.1362,68.1362,87747.0
2023-11-21 10:40:00,74.84,74.85,74.82,74.83,486314.0,68.1362,68.1453,68.118,68.1271,486314.0
2023-11-21 10:45:00,74.83,74.86,74.83,74.86,462742.0,68.1271,68.1544,68.1271,68.1544,462742.0
2023-11-21 10:50:00,74.85,74.85,74.83,74.84,180143.0,68.1453,68.1453,68.1271,68.1362,180143.0
2023-11-21 10:55:00,74.84,74.85,74.82,74.83,86464.0,68.1362,68.1453,68.118,68.1271,86464.0
2023-11-21 11:00:00,74.83,74.85,74.82,74.83,309571.0,68.1271,68.1453,68.118,68.1271,309571.0
2023-11-21 11:05:00,74.83,74.85,74.81,74.84,876212.0,68.1271,68.1453,68.1089,68.1362,876212.0
2023-11-21 11:10:00,74.84,74.85,74.81,74.83,108112.0,68.1362,68.1453,68.1089,68.1271,108112.0
2023-11-21 11:15:00,74.83,74.84,74.82,74.83,215455.0,68.1271,68.1362,68.118,68.1271,215455.0
2023-11-21 11:20:00,74.83,74.84,74.82,74.83,208231.0,68.1271,68.1362,68.118,68.1271,208231.0
2023-11-21 11:25:00,74.84,74.84,74.81,74.83,179475.0,68.1362,68.1362,68.1089,68.1271,179475.0
2023-11-21 11:30:00,74.83,74.85,74.82,74.84,163802.0,68.1271,68.1453,68.118,68.1362,163802.0
2023-11-21 11:35:00,74.84,74.85,74.83,74.84,148694.0,68.1362,68.1453,68.1271,68.1362,148694.0
2023-11-21 11:40:00,74.85,74.85,74.83,74.84,228652.0,68.1453,68.1453,68.1271,68.1362,228652.0
2023-11-21 11:45:00,74.84,74.86,74.84,74.86,135714.0,68.1362,68.1544,68.1362,68.1544,135714.0
2023-11-21 11:50:00,74.86,74.87,74.85,74.87,134547.0,68.1544,68.1636,68.1453,68.1636,134547.0
2023-11-21 11:55:00,74.87,74.87,74.86,74.87,60656.0,68.1636,68.1636,68.1544,68.1636,60656.0
2023-11-21 12:00:00,74.87,74.87,74.85,74.86,76469.0,68.1636,68.1636,68.1453,68.1544,76469.0
2023-11-21 12:05:00,74.86,74.87,74.85,74.87,99257.0,68.1544,68.1636,68.1453,68.1636,99257.0
2023-11-21 12:10:00,74.87,74.87,74.86,74.87,85458.0,68.1636,68.1636,68.1544,68.1636,85458.0
2023-11-21 12:15:00,74.87,74.87,74.85,74.86,162827.0,68.1636,68.1636,68.1453,68.1544,162827.0
2023-11-21 12:20:00,74.86,74.88,74.85,74.88,110199.0,68.1544,68.1727,68.1453,68.1727,110199.0
2023-11-21 12:25:00,74.87,74.89,74.87,74.89,57394.0,68.1636,68.1818,68.1636,68.1818,57394.0
2023-11-21 12:30:00,74.89,74.9,74.88,74.89,68957.0,68.1818,68.1909,68.1727,68.1818,68957.0
2023-11-21 12:35:00,74.9,74.9,74.88,74.88,80407.0,68.1909,68.1909,68.1727,68.1727,80407.0
2023-11-21 12:40:00,74.89,74.9,74.88,74.88,142107.0,68.1818,68.1909,68.1727,68.1727,142107.0
2023-11-21 12:45:00,74.88,74.9,74.87,74.9,210497.0,68.1727,68.1909,68.1636,68.1909,210497.0
2023-11-21 12:50:00,74.9,74.9,74.89,74.89,103505.0,68.1909,68.1909,68.1818,68.1818,103505.0
2023-11-21 12:55:00,74.89,74.9,74.87,74.9,206644.0,68.1818,68.1909,68.1636,68.1909,206644.0
2023-11-21 13:00:00,74.9,74.9,74.85,74.86,544284.0,68.1909,68.1909,68.1453,68.1544,544284.0
2023-11-21 13:05:00,74.86,74.88,74.85,74.88,172377.0,68.1544,68.1727,68.1453,68.1727,172377.0
2023-11-21 13:10:00,74.88,74.88,74.86,74.87,182444.0,68.1727,68.1727,68.1544,68.1636,182444.0
2023-11-21 13:15:00,74.87,74.89,74.86,74.88,182550.0,68.1636,68.1818,68.1544,68.1727,182550.0
2023-11-21 13:20:00,74.88,74.89,74.85,74.85,164730.0,68.1727,68.1818,68.1453,68.1453,164730.0
2023-11-21 13:25:00,74.85,74.87,74.85,74.86,165410.0,68.1453,68.1636,68.1453,68.1544,165410.0
2023-11-21 13:30:00,74.87,74.89,74.86,74.89,121276.0,68.1636,68.1818,68.1544,68.1818,121276.0
2023-11-21 13:35:00,74.88,74.89,74.87,74.89,116781.0,68.1727,68.1818,68.1636,68.1818,116781.0
2023-11-21 13:40:00,74.89,74.89,74.87,74.89,193186.0,68.1818,68.1818,68.1636,68.1818,193186.0
2023-11-21 13:45:00,74.89,74.89,74.87,74.89,215547.0,68.1818,68.1818,68.1636,68.1818,215547.0
2023-11-21 13:50:00,74.89,74.9,74.88,74.89,169512.0,68.1818,68.1909,68.1727,68.1818,169512.0
2023-11-21 13:55:00,74.89,74.89,74.88,74.89,86791.0,68.1818,68.1818,68.1727,68.1818,86791.0
2023-11-21 14:00:00,74.89,74.91,74.86,74.88,1079047.0,68.1818,68.2,68.1544,68.1727,1079047.0
2023-11-21 14:05:00,74.88,74.89,74.84,74.86,689931.0,68.1727,68.1818,68.1362,68.1544,689931.0
2023-11-21 14:10:00,74.86,74.89,74.85,74.89,205802.0,68.1544,68.1818,68.1453,68.1818,205802.0
2023-11-21 14:15:00,74.89,74.89,74.87,74.88,222133.0,68.1818,68.1818,68.1636,68.1727,222133.0
2023-11-21 14:20:00,74.88,74.9,74.87,74.9,169071.0,68.1727,68.1909,68.1636,68.1909,169071.0
2023-11-21 14:25:00,74.9,74.9,74.88,74.9,126177.0,68.1909,68.1909,68.1727,68.1909,126177.0
2023-11-21 14:30:00,74.9,74.91,74.87,74.88,280059.0,68.1909,68.2,68.1636,68.1727,280059.0
2023-11-21 14:35:00,74.88,74.88,74.86,74.87,117583.0,68.1727,68.1727,68.1544,68.1636,117583.0
2023-11-21 14:40:00,74.87,74.88,74.86,74.88,158817.0,68.1636,68.1727,68.1544,68.1727,158817.0
2023-11-21 14:45:00,74.88,74.9,74.87,74.9,232755.0,68.1727,68.1909,68.1636,68.1909,232755.0
2023-11-21 14:50:00,74.9,74.9,74.87,74.9,143029.0,68.1909,68.1909,68.1636,68.1909,143029.0
2023-11-21 14:55:00,74.9,74.94,74.89,74.94,345736.0,68.1909,68.2273,68.1818,68.2273,345736.0
2023-11-21 15:00:00,74.94,74.96,74.92,74.92,502808.0,68.2273,68.2455,68.2091,68.2091,502808.0
2023-11-21 15:05:00,74.92,74.93,74.92,74.92,154199.0,68.2091,68.2182,68.2091,68.2091,154199.0
2023-11-21 15:10:00,74.92,74.95,74.92,74.94,181704.0,68.2091,68.2364,68.2091,68.2273,181704.0
2023-11-21 15:15:00,74.94,74.94,74.92,74.94,541702.0,68.2273,68.2273,68.2091,68.2273,541702.0
2023-11-21 15:20:00,74.94,74.94,74.93,74.94,149999.0,68.2273,68.2273,68.2182,68.2273,149999.0
2023-11-21 15:25:00,74.94,74.94,74.92,74.94,422986.0,68.2273,68.2273,68.2091,68.2273,422986.0
2023-11-21 15:30:00,74.94,74.94,74.9,74.91,522492.0,68.2273,68.2273,68.1909,68.2,522492.0
2023-11-21 15:35:00,74.92,74.92,74.89,74.91,263243.0,68.2091,68.2091,68.1818,68.2,263243.0
2023-11-21 15:40:00,74.91,74.91,74.88,74.89,539548.0,68.2,68.2,68.1727,68.1818,539548.0
2023-11-21 15:45:00,74.89,74.9,74.88,74.89,779756.0,68.1818,68.1909,68.1727,68.1818,779756.0
2023-11-21 15:50:00,74.89,74.93,74.89,74.92,1474395.0,68.1818,68.2182,68.1818,68.2091,1474395.0
2023-11-21 15:55:00,74.92,74.97,74.91,74.94,2062058.0,68.2091,68.2546,68.2,68.2273,2062058.0
2023-11-22 09:30:00,75.05,75.07,74.99,75.05,931889.0,68.3274,68.3456,68.2728,68.3274,931889.0
2023-11-22 09:35:00,75.05,75.11,75.04,75.09,852371.0,68.3274,68.3821,68.3183,68.3638,852371.0
2023-11-22 09:40:00,75.08,75.1,75.07,75.07,314927.0,68.3547,68.373,68.3456,68.3456,314927.0
2023-11-22 09:45:00,75.08,75.09,75.04,75.07,269790.0,68.3547,68.3638,68.3183,68.3456,269790.0
2023-11-22 09:50:00,75.07,75.08,75.01,75.01,249765.0,68.3456,68.3547,68.291,68.291,249765.0
2023-11-22 09:55:00,75.01,75.03,75.0,75.03,389101.0,68.291,68.3092,68.2819,68.3092,389101.0
2023-11-22 10:00:00,75.02,75.02,74.94,74.95,336686.0,68.3001,68.3001,68.2273,68.2364,336686.0
2023-11-22 10:05:00,74.95,74.97,74.93,74.93,249209.0,68.2364,68.2546,68.2182,68.2182,249209.0
2023-11-22 10:10:00,74.94,74.94,74.9,74.91,490175.0,68.2273,68.2273,68.1909,68.2,490175.0
2023-11-22 10:15:00,74.91,74.93,74.89,74.93,215552.0,68.2,68.2182,68.1818,68.2182,215552.0
2023-11-22 10:20:00,74.93,74.96,74.92,74.95,176608.0,68.2182,68.2455,68.2091,68.2364,176608.0
2023-11-22 10:25:00,74.95,74.96,74.92,74.95,544583.0,68.2364,68.2455,68.2091,68.2364,544583.0
2023-11-22 10:30:00,74.95,74.99,74.95,74.98,180827.0,68.2364,68.2728,68.2364,68.2637,180827.0
2023-11-22 10:35:00,74.98,74.99,74.97,74.98,1062467.0,68.2637,68.2728,68.2546,68.2637,1062467.0
2023-11-22 10:40:00,74.98,74.99,74.97,74.98,455363.0,68.2637,68.2728,68.2546,68.2637,455363.0
2023-11-22 10:45:00,74.98,74.98,74.93,74.95,428492.0,68.2637,68.2637,68.2182,68.2364,428492.0
2023-11-22 10:50:00,74.94,74.94,74.88,74.91,450961.0,68.2273,68.2273,68.1727,68.2,450961.0
2023-11-22 10:55:00,74.91,74.92,74.9,74.91,95233.0,68.2,68.2091,68.1909,68.2,95233.0
2023-11-22 11:00:00,74.91,74.97,74.91,74.96,301787.0,68.2,68.2546,68.2,68.2455,301787.0
2023-11-22 11:05:00,74.97,74.98,74.94,74.96,361733.0,68.2546,68.2637,68.2273,68.2455,361733.0
2023-11-22 11:10:00,74.96,74.98,74.95,74.98,103141.0,68.2455,68.2637,68.2364,68.2637,103141.0
2023-11-22 11:15:00,74.97,74.98,74.95,74.96,120805.0,68.2546,68.2637,68.2364,68.2455,120805.0
2023-11-22 11:20:00,74.95,74.97,74.95,74.97,19036.0,68.2364,68.2546,68.2364,68.2546,19036.0
2023-11-22 11:25:00,74.97,74.98,74.95,74.98,124289.0,68.2546,68.2637,68.2364,68.2637,124289.0
2023-11-22 11:30:00,74.98,75.0,74.97,74.98,202488.0,68.2637,68.2819,68.2546,68.2637,202488.0
2023-11-22 11:35:00,74.98,75.0,74.97,74.99,275688.0,68.2637,68.2819,68.2546,68.2728,275688.0
2023-11-22 11:40:00,74.99,75.03,74.99,75.03,176133.0,68.2728,68.3092,68.2728,68.3092,176133.0
2023-11-22 11:45:00,75.03,75.03,75.01,75.03,659341.0,68.3092,68.3092,68.291,68.3092,659341.0
2023-11-22 11:50:00,75.03,75.03,75.01,75.03,206481.0,68.3092,68.3092,68.291,68.3092,206481.0
2023-11-22 11:55:00,75.02,75.03,75.01,75.03,252144.0,68.3001,68.3092,68.291,68.3092,252144.0
2023-11-22 12:00:00,75.03,75.06,75.02,75.05,214241.0,68.3092,68.3365,68.3001,68.3274,214241.0
2023-11-22 12:05:00,75.06,75.07,75.05,75.06,76894.0,68.3365,68.3456,68.3274,68.3365,76894.0
2023-11-22 12:10:00,75.06,75.08,75.05,75.06,359695.0,68.3365,68.3547,68.3274,68.3365,359695.0
2023-11-22 12:15:00,75.05,75.07,75.04,75.06,175758.0,68.3274,68.3456,68.3183,68.3365,175758.0
2023-11-22 12:20:00,75.07,75.08,75.04,75.05,592867.0,68.3456,68.3547,68.3183,68.3274,592867.0
2023-11-22 12:25:00,75.05,75.06,75.04,75.05,481576.0,68.3274,68.3365,68.3183,68.3274,481576.0
2023-11-22 12:30:00,75.05,75.05,75.01,75.04,142350.0,68.3274,68.3274,68.291,68.3183,142350.0
2023-11-22 12:35:00,75.04,75.04,75.03,75.03,60003.0,68.3183,68.3183,68.3092,68.3092,60003.0
2023-11-22 12:40:00,75.03,75.03,75.01,75.02,162517.0,68.3092,68.3092,68.291,68.3001,162517.0
2023-11-22 12:45:00,75.01,75.03,75.01,75.03,292508.0,68.291,68.3092,68.291,68.3092,292508.0
2023-11-22 12:50:00,75.03,75.05,75.02,75.05,81867.0,68.3092,68.3274,68.3001,68.3274,81867.0
2023-11-22 12:55:00,75.05,75.05,75.03,75.05,236671.0,68.3274,68.3274,68.3092,68.3274,236671.0
2023-11-22 13:00:00,75.05,75.07,75.04,75.06,220045.0,68.3274,68.3456,68.3183,68.3365,220045.0
2023-11-22 13:05:00,75.05,75.07,75.05,75.06,117734.0,68.3274,68.3456,68.3274,68.3365,117734.0
2023-11-22 13:10:00,75.07,75.09,75.06,75.09,338594.0,68.3456,68.3638,68.3365,68.3638,338594.0
2023-11-22 13:15:00,75.09,75.1,75.08,75.09,144744.0,68.3638,68.373,68.3547,68.3638,144744.0
2023-11-22 13:20:00,75.09,75.1,75.06,75.09,629625.0,68.3638,68.373,68.3365,68.3638,629625.0
2023-11-22 13:25:00,75.09,75.1,75.08,75.1,155031.0,68.3638,68.373,68.3547,68.373,155031.0
2023-11-22 13:30:00,75.1,75.11,75.09,75.11,109188.0,68.373,68.3821,68.3638,68.3821,109188.0
2023-11-22 13:35:00,75.11,75.11,75.1,75.11,44923.0,68.3821,68.3821,68.373,68.3821,44923.0
2023-11-22 13:40:00,75.1,75.11,75.1,75.11,64365.0,68.373,68.3821,68.373,68.3821,64365.0
2023-11-22 13:45:00,75.11,75.12,75.1,75.11,162313.0,68.3821,68.3912,68.373,68.3821,162313.0
2023-11-22 13:50:00,75.1,75.12,75.1,75.1,102345.0,68.373,68.3912,68.373,68.373,102345.0
2023-11-22 13:55:00,75.11,75.12,75.1,75.12,153027.0,68.3821,68.3912,68.373,68.3912,153027.0
2023-11-22 14:00:00,75.12,75.15,75.11,75.14,248115.0,68.3912,68.4185,68.3821,68.4094,248115.0
2023-11-22 14:05:00,75.14,75.16,75.14,75.14,451120.0,68.4094,68.4276,68.4094,68.4094,451120.0
2023-11-22 14:10:00,75.14,75.15,75.11,75.12,248673.0,68.4094,68.4185,68.3821,68.3912,248673.0
2023-11-22 14:15:00,75.12,75.13,75.11,75.13,168198.0,68.3912,68.4003,68.3821,68.4003,168198.0
2023-11-22 14:20:00,75.13,75.13,75.1,75.1,232958.0,68.4003,68.4003,68.373,68.373,232958.0
2023-11-22 14:25:00,75.11,75.12,75.1,75.12,236785.0,68.3821,68.3912,68.373,68.3912,236785.0
2023-11-22 14:30:00,75.12,75.12,75.08,75.09,261283.0,68.3912,68.3912,68.3547,68.3638,261283.0
2023-11-22 14:35:00,75.08,75.09,75.05,75.06,263011.0,68.3547,68.3638,68.3274,68.3365,263011.0
2023-11-22 14:40:00,75.05,75.09,75.04,75.09,163328.0,68.3274,68.3638,68.3183,68.3638,163328.0
2023-11-22 14:45:00,75.09,75.09,75.08,75.09,307624.0,68.3638,68.3638,68.3547,68.3638,307624.0
2023-11-22 14:50:00,75.09,75.11,75.09,75.11,178980.0,68.3638,68.3821,68.3638,68.3821,178980.0
2023-11-22 14:55:00,75.11,75.13,75.1,75.12,228843.0,68.3821,68.4003,68.373,68.3912,228843.0
2023-11-22 15:00:00,75.12,75.14,75.11,75.14,133595.0,68.3912,68.4094,68.3821,68.4094,133595.0
2023-11-22 15:05:00,75.14,75.14,75.11,75.13,172824.0,68.4094,68.4094,68.3821,68.4003,172824.0
2023-11-22 15:10:00,75.13,75.13,75.11,75.13,95619.0,68.4003,68.4003,68.3821,68.4003,95619.0
2023-11-22 15:15:00,75.13,75.14,75.12,75.14,183712.0,68.4003,68.4094,68.3912,68.4094,183712.0
2023-11-22 15:20:00,75.13,75.14,75.12,75.13,202313.0,68.4003,68.4094,68.3912,68.4003,202313.0
2023-11-22 15:25:00,75.13,75.14,75.12,75.14,234646.0,68.4003,68.4094,68.3912,68.4094,234646.0
2023-11-22 15:30:00,75.14,75.16,75.13,75.16,344526.0,68.4094,68.4276,68.4003,68.4276,344526.0
2023-11-22 15:35:00,75.16,75.16,75.13,75.14,548087.0,68.4276,68.4276,68.4003,68.4094,548087.0
2023-11-22 15:40:00,75.13,75.14,75.1,75.11,441310.0,68.4003,68.4094,68.373,68.3821,441310.0
2023-11-22 15:45:00,75.11,75.11,75.09,75.09,751991.0,68.3821,68.3821,68.3638,68.3638,751991.0
2023-11-22 15:50:00,75.09,75.09,75.07,75.09,742030.0,68.3638,68.3638,68.3456,68.3638,742030.0
2023-11-22 15:55:00,75.09,75.1,75.08,75.09,832391.0,68.3638,68.373,68.3547,68.3638,832391.0
2023-11-24 09:30:00,75.02,75.02,74.95,74.99,288951.0,68.3001,68.3001,68.2364,68.2728,288951.0
2023-11-24 09:35:00,74.99,75.0,74.97,74.98,131182.0,68.2728,68.2819,68.2546,68.2637,131182.0
2023-11-24 09:40:00,74.97,74.99,74.96,74.97,73578.0,68.2546,68.2728,68.2455,68.2546,73578.0
2023-11-24 09:45:00,74.97,74.98,74.95,74.97,154216.0,68.2546,68.2637,68.2364,68.2546,154216.0
2023-11-24 09:50:00,74.97,75.0,74.97,75.0,95683.0,68.2546,68.2819,68.2546,68.2819,95683.0
2023-11-24 09:55:00,75.0,75.0,74.98,75.0,41735.0,68.2819,68.2819,68.2637,68.2819,41735.0
2023-11-24 10:00:00,75.0,75.03,74.99,75.03,124804.0,68.2819,68.3092,68.2728,68.3092,124804.0
2023-11-24 10:05:00,75.02,75.03,75.01,75.01,59675.0,68.3001,68.3092,68.291,68.291,59675.0
2023-11-24 10:10:00,75.01,75.02,74.99,75.0,83662.0,68.291,68.3001,68.2728,68.2819,83662.0
2023-11-24 10:15:00,75.0,75.02,74.99,75.01,136387.0,68.2819,68.3001,68.2728,68.291,136387.0
2023-11-24 10:20:00,75.01,75.02,74.99,74.99,179079.0,68.291,68.3001,68.2728,68.2728,179079.0
2023-11-24 10:25:00,74.99,75.0,74.97,75.0,384677.0,68.2728,68.2819,68.2546,68.2819,384677.0
2023-11-24 10:30:00,75.0,75.02,74.99,75.01,108885.0,68.2819,68.3001,68.2728,68.291,108885.0
2023-11-24 10:35:00,75.01,75.02,75.0,75.01,99208.0,68.291,68.3001,68.2819,68.291,99208.0
2023-11-24 10:40:00,75.0,75.02,75.0,75.01,204992.0,68.2819,68.3001,68.2819,68.291,204992.0
2023-11-24 10:45:00,75.0,75.01,74.99,75.0,156407.0,68.2819,68.291,68.2728,68.2819,156407.0
2023-11-24 10:50:00,74.99,75.0,74.98,75.0,138964.0,68.2728,68.2819,68.2637,68.2819,138964.0
2023-11-24 10:55:00,75.0,75.01,74.99,75.0,130566.0,68.2819,68.291,68.2728,68.2819,130566.0
2023-11-24 11:00:00,75.0,75.01,74.99,74.99,75448.0,68.2819,68.291,68.2728,68.2728,75448.0
2023-11-24 11:05:00,75.0,75.0,74.98,74.99,29286.0,68.2819,68.2819,68.2637,68.2728,29286.0
2023-11-24 11:10:00,75.0,75.02,74.99,75.01,219084.0,68.2819,68.3001,68.2728,68.291,219084.0
2023-11-24 11:15:00,75.02,75.02,75.01,75.01,259826.0,68.3001,68.3001,68.291,68.291,259826.0
2023-11-24 11:20:00,75.01,75.02,74.99,75.0,177614.0,68.291,68.3001,68.2728,68.2819,177614.0
2023-11-24 11:25:00,75.0,75.01,74.99,75.01,109252.0,68.2819,68.291,68.2728,68.291,109252.0
2023-11-24 11:30:00,75.01,75.02,75.0,75.01,54974.0,68.291,68.3001,68.2819,68.291,54974.0
2023-11-24 11:35:00,75.01,75.01,74.99,75.0,144130.0,68.291,68.291,68.2728,68.2819,144130.0
2023-11-24 11:40:00,75.0,75.0,74.99,75.0,13794.0,68.2819,68.2819,68.2728,68.2819,13794.0
2023-11-24 11:45:00,75.0,75.0,74.99,75.0,13474.0,68.2819,68.2819,68.2728,68.2819,13474.0
2023-11-24 11:50:00,75.0,75.0,74.99,75.0,12815.0,68.2819,68.2819,68.2728,68.2819,12815.0
2023-11-24 11:55:00,75.0,75.0,74.99,75.0,6280.0,68.2819,68.2819,68.2728,68.2819,6280.0
2023-11-24 12:00:00,75.0,75.0,74.99,74.99,67738.0,68.2819,68.2819,68.2728,68.2728,67738.0
2023-11-24 12:05:00,74.99,75.0,74.97,74.98,367249.0,68.2728,68.2819,68.2546,68.2637,367249.0
2023-11-24 12:10:00,74.99,75.0,74.98,75.0,40234.0,68.2728,68.2819,68.2637,68.2819,40234.0
2023-11-24 12:15:00,75.0,75.01,74.99,75.01,57747.0,68.2819,68.291,68.2728,68.291,57747.0
2023-11-24 12:20:00,75.01,75.01,75.0,75.0,18822.0,68.291,68.291,68.2819,68.2819,18822.0
2023-11-24 12:25:00,75.01,75.03,75.0,75.01,118807.0,68.291,68.3092,68.2819,68.291,118807.0
2023-11-24 12:30:00,75.01,75.03,75.01,75.02,187436.0,68.291,68.3092,68.291,68.3001,187436.0
2023-11-24 12:35:00,75.02,75.02,75.0,75.01,199196.0,68.3001,68.3001,68.2819,68.291,199196.0
2023-11-24 12:40:00,75.01,75.02,75.0,75.0,271402.0,68.291,68.3001,68.2819,68.2819,271402.0
2023-11-24 12:45:00,75.0,75.02,75.0,75.01,338022.0,68.2819,68.3001,68.2819,68.291,338022.0
2023-11-24 12:50:00,75.01,75.02,75.01,75.02,265863.0,68.291,68.3001,68.291,68.3001,265863.0
2023-11-24 12:55:00,75.02,75.03,74.99,75.0,607190.0,68.3001,68.3092,68.2728,68.2819,607190.0
2023-11-27 09:30:00,75.0,75.04,74.96,74.96,790048.0,68.2819,68.3183,68.2455,68.2455,790048.0
2023-11-27 09:35:00,74.97,74.97,74.94,74.96,362964.0,68.2546,68.2546,68.2273,68.2455,362964.0
2023-11-27 09:40:00,74.95,74.97,74.94,74.96,123780.0,68.2364,68.2546,68.2273,68.2455,123780.0
2023-11-27 09:45:00,74.96,74.97,74.94,74.95,324488.0,68.2455,68.2546,68.2273,68.2364,324488.0
2023-11-27 09:50:00,74.95,74.96,74.93,74.96,147797.0,68.2364,68.2455,68.2182,68.2455,147797.0
2023-11-27 09:55:00,74.96,74.97,74.94,74.97,199887.0,68.2455,68.2546,68.2273,68.2546,199887.0
2023-11-27 10:00:00,74.97,75.0,74.97,74.98,185159.0,68.2546,68.2819,68.2546,68.2637,185159.0
2023-11-27 10:05:00,74.98,75.0,74.97,75.0,88603.0,68.2637,68.2819,68.2546,68.2819,88603.0
2023-11-27 10:10:00,75.0,75.03,75.0,75.02,1321376.0,68.2819,68.3092,68.2819,68.3001,1321376.0
2023-11-27 10:15:00,75.02,75.03,75.0,75.01,510347.0,68.3001,68.3092,68.2819,68.291,510347.0
2023-11-27 10:20:00,75.01,75.01,74.97,74.98,540044.0,68.291,68.291,68.2546,68.2637,540044.0
2023-11-27 10:25:00,74.98,75.02,74.96,75.01,817643.0,68.2637,68.3001,68.2455,68.291,817643.0
2023-11-27 10:30:00,75.02,75.03,75.01,75.03,371025.0,68.3001,68.3092,68.291,68.3092,371025.0
2023-11-27 10:35:00,75.03,75.07,75.03,75.05,1172305.0,68.3092,68.3456,68.3092,68.3274,1172305.0
2023-11-27 10:40:00,75.05,75.08,75.05,75.07,243972.0,68.3274,68.3547,68.3274,68.3456,243972.0
2023-11-27 10:45:00,75.07,75.07,75.04,75.06,276469.0,68.3456,68.3456,68.3183,68.3365,276469.0
2023-11-27 10:50:00,75.06,75.06,75.03,75.04,107365.0,68.3365,68.3365,68.3092,68.3183,107365.0
2023-11-27 10:55:00,75.04,75.06,75.04,75.05,36675.0,68.3183,68.3365,68.3183,68.3274,36675.0
2023-11-27 11:00:00,75.05,75.06,75.03,75.04,184173.0,68.3274,68.3365,68.3092,68.3183,184173.0
2023-11-27 11:05:00,75.04,75.07,75.02,75.07,387684.0,68.3183,68.3456,68.3001,68.3456,387684.0
2023-11-27 11:10:00,75.06,75.08,75.05,75.07,224352.0,68.3365,68.3547,68.3274,68.3456,224352.0
2023-11-27 11:15:00,75.08,75.09,75.05,75.09,182017.0,68.3547,68.3638,68.3274,68.3638,182017.0
2023-11-27 11:20:00,75.09,75.11,75.08,75.09,439360.0,68.3638,68.3821,68.3547,68.3638,439360.0
2023-11-27 11:25:00,75.09,75.09,75.06,75.08,448119.0,68.3638,68.3638,68.3365,68.3547,448119.0
2023-11-27 11:30:00,75.08,75.09,75.05,75.05,188129.0,68.3547,68.3638,68.3274,68.3274,188129.0
2023-11-27 11:35:00,75.06,75.09,75.05,75.07,97883.0,68.3365,68.3638,68.3274,68.3456,97883.0
2023-11-27 11:40:00,75.08,75.1,75.07,75.09,78208.0,68.3547,68.373,68.3456,68.3638,78208.0
2023-11-27 11:45:00,75.08,75.09,75.06,75.09,189841.0,68.3547,68.3638,68.3365,68.3638,189841.0
2023-11-27 11:50:00,75.09,75.1,75.08,75.09,20004.0,68.3638,68.373,68.3547,68.3638,20004.0
2023-11-27 11:55:00,75.1,75.12,75.09,75.11,972595.0,68.373,68.3912,68.3638,68.3821,972595.0
2023-11-27 12:00:00,75.11,75.11,75.09,75.09,453609.0,68.3821,68.3821,68.3638,68.3638,453609.0
2023-11-27 12:05:00,75.09,75.12,75.09,75.11,132115.0,68.3638,68.3912,68.3638,68.3821,132115.0
2023-11-27 12:10:00,75.1,75.12,75.1,75.11,69643.0,68.373,68.3912,68.373,68.3821,69643.0
2023-11-27 12:15:00,75.11,75.12,75.09,75.12,108727.0,68.3821,68.3912,68.3638,68.3912,108727.0
2023-11-27 12:20:00,75.11,75.11,75.1,75.11,45378.0,68.3821,68.3821,68.373,68.3821,45378.0
2023-11-27 12:25:00,75.11,75.11,75.1,75.11,58480.0,68.3821,68.3821,68.373,68.3821,58480.0
2023-11-27 12:30:00,75.11,75.11,75.1,75.11,15049.0,68.3821,68.3821,68.373,68.3821,15049.0
2023-11-27 12:35:00,75.11,75.12,75.09,75.1,123396.0,68.3821,68.3912,68.3638,68.373,123396.0
2023-11-27 12:40:00,75.1,75.12,75.09,75.11,128792.0,68.373,68.3912,68.3638,68.3821,128792.0
2023-11-27 12:45:00,75.12,75.12,75.1,75.11,136527.0,68.3912,68.3912,68.373,68.3821,136527.0
2023-11-27 12:50:00,75.11,75.11,75.09,75.09,312046.0,68.3821,68.3821,68.3638,68.3638,312046.0
2023-11-27 12:55:00,75.09,75.1,75.06,75.06,94851.0,68.3638,68.373,68.3365,68.3365,94851.0
2023-11-27 13:00:00,75.06,75.13,75.04,75.13,1196195.0,68.3365,68.4003,68.3183,68.4003,1196195.0
2023-11-27 13:05:00,75.13,75.13,75.1,75.1,423523.0,68.4003,68.4003,68.373,68.373,423523.0
2023-11-27 13:10:00,75.11,75.16,75.1,75.15,748442.0,68.3821,68.4276,68.373,68.4185,748442.0
2023-11-27 13:15:00,75.14,75.15,75.13,75.13,314991.0,68.4094,68.4185,68.4003,68.4003,314991.0
2023-11-27 13:20:00,75.13,75.14,75.12,75.12,67844.0,68.4003,68.4094,68.3912,68.3912,67844.0
2023-11-27 13:25:00,75.12,75.13,75.11,75.12,160258.0,68.3912,68.4003,68.3821,68.3912,160258.0
2023-11-27 13:30:00,75.13,75.14,75.12,75.14,61063.0,68.4003,68.4094,68.3912,68.4094,61063.0
2023-11-27 13:35:00,75.14,75.15,75.1,75.11,946056.0,68.4094,68.4185,68.373,68.3821,946056.0
2023-11-27 13:40:00,75.11,75.11,75.08,75.09,365458.0,68.3821,68.3821,68.3547,68.3638,365458.0
2023-11-27 13:45:00,75.09,75.11,75.08,75.09,131027.0,68.3638,68.3821,68.3547,68.3638,131027.0
2023-11-27 13:50:00,75.09,75.1,75.08,75.08,155462.0,68.3638,68.373,68.3547,68.3547,155462.0
2023-11-27 13:55:00,75.09,75.09,75.08,75.08,65353.0,68.3638,68.3638,68.3547,68.3547,65353.0
2023-11-27 14:00:00,75.09,75.09,75.07,75.08,117509.0,68.3638,68.3638,68.3456,68.3547,117509.0
2023-11-27 14:05:00,75.07,75.1,75.07,75.09,659850.0,68.3456,68.373,68.3456,68.3638,659850.0
2023-11-27 14:10:00,75.09,75.11,75.08,75.11,48943.0,68.3638,68.3821,68.3547,68.3821,48943.0
2023-11-27 14:15:00,75.1,75.11,75.09,75.09,192308.0,68.373,68.3821,68.3638,68.3638,192308.0
2023-11-27 14:20:00,75.09,75.11,75.09,75.11,120456.0,68.3638,68.3821,68.3638,68.3821,120456.0
2023-11-27 14:25:00,75.11,75.12,75.1,75.12,270509.0,68.3821,68.3912,68.373,68.3912,270509.0
2023-11-27 14:30:00,75.12,75.13,75.11,75.13,80166.0,68.3912,68.4003,68.3821,68.4003,80166.0
2023-11-27 14:35:00,75.12,75.14,75.12,75.13,457618.0,68.3912,68.4094,68.3912,68.4003,457618.0
2023-11-27 14:40:00,75.12,75.13,75.09,75.12,296177.0,68.3912,68.4003,68.3638,68.3912,296177.0
2023-11-27 14:45:00,75.12,75.12,75.1,75.11,239963.0,68.3912,68.3912,68.373,68.3821,239963.0
2023-11-27 14:50:00,75.11,75.13,75.1,75.11,1024004.0,68.3821,68.4003,68.373,68.3821,1024004.0
2023-11-27 14:55:00,75.11,75.15,75.1,75.15,225355.0,68.3821,68.4185,68.373,68.4185,225355.0
2023-11-27 15:00:00,75.15,75.15,75.13,75.15,423008.0,68.4185,68.4185,68.4003,68.4185,423008.0
2023-11-27 15:05:00,75.15,75.16,75.14,75.15,310996.0,68.4185,68.4276,68.4094,68.4185,310996.0
2023-11-27 15:10:00,75.15,75.16,75.14,75.15,223743.0,68.4185,68.4276,68.4094,68.4185,223743.0
2023-11-27 15:15:00,75.15,75.18,75.14,75.18,129581.0,68.4185,68.4458,68.4094,68.4458,129581.0
2023-11-27 15:20:00,75.17,75.19,75.17,75.19,214624.0,68.4367,68.4549,68.4367,68.4549,214624.0
2023-11-27 15:25:00,75.19,75.2,75.17,75.17,518969.0,68.4549,68.464,68.4367,68.4367,518969.0
2023-11-27 15:30:00,75.17,75.18,75.17,75.18,125286.0,68.4367,68.4458,68.4367,68.4458,125286.0
2023-11-27 15:35:00,75.18,75.19,75.17,75.17,218934.0,68.4458,68.4549,68.4367,68.4367,218934.0
2023-11-27 15:40:00,75.17,75.19,75.17,75.17,1012815.0,68.4367,68.4549,68.4367,68.4367,1012815.0
2023-11-27 15:45:00,75.17,75.18,75.16,75.17,726994.0,68.4367,68.4458,68.4276,68.4367,726994.0
2023-11-27 15:50:00,75.17,75.18,75.16,75.16,487708.0,68.4367,68.4458,68.4276,68.4276,487708.0
2023-11-27 15:55:00,75.17,75.17,75.12,75.13,1680971.0,68.4367,68.4367,68.3912,68.4003,1680971.0
2023-11-28 09:30:00,75.1,75.11,75.05,75.08,557695.0,68.373,68.3821,68.3274,68.3547,557695.0
2023-11-28 09:35:00,75.08,75.08,75.06,75.08,152363.0,68.3547,68.3547,68.3365,68.3547,152363.0
2023-11-28 09:40:00,75.08,75.1,75.07,75.08,177092.0,68.3547,68.373,68.3456,68.3547,177092.0
2023-11-28 09:45:00,75.09,75.11,75.08,75.09,948518.0,68.3638,68.3821,68.3547,68.3638,948518.0
2023-11-28 09:50:00,75.09,75.11,75.07,75.09,456249.0,68.3638,68.3821,68.3456,68.3638,456249.0
2023-11-28 09:55:00,75.09,75.1,75.08,75.08,187747.0,68.3638,68.373,68.3547,68.3547,187747.0
2023-11-28 10:00:00,75.09,75.12,75.08,75.12,145119.0,68.3638,68.3912,68.3547,68.3912,145119.0
2023-11-28 10:05:00,75.12,75.13,75.09,75.09,173325.0,68.3912,68.4003,68.3638,68.3638,173325.0
2023-11-28 10:10:00,75.09,75.1,75.08,75.09,311222.0,68.3638,68.373,68.3547,68.3638,311222.0
2023-11-28 10:15:00,75.09,75.11,75.08,75.11,413180.0,68.3638,68.3821,68.3547,68.3821,413180.0
2023-11-28 10:20:00,75.11,75.12,75.1,75.12,721317.0,68.3821,68.3912,68.373,68.3912,721317.0
2023-11-28 10:25:00,75.12,75.13,75.1,75.11,293357.0,68.3912,68.4003,68.373,68.3821,293357.0
2023-11-28 10:30:00,75.1,75.12,75.1,75.12,213695.0,68.373,68.3912,68.373,68.3912,213695.0
2023-11-28 10:35:00,75.12,75.17,75.1,75.16,411965.0,68.3912,68.4367,68.373,68.4276,411965.0
2023-11-28 10:40:00,75.16,75.22,75.16,75.21,656139.0,68.4276,68.4822,68.4276,68.4731,656139.0
2023-11-28 10:45:00,75.2,75.21,75.16,75.17,536689.0,68.464,68.4731,68.4276,68.4367,536689.0
2023-11-28 10:50:00,75.17,75.18,75.16,75.17,501612.0,68.4367,68.4458,68.4276,68.4367,501612.0
2023-11-28 10:55:00,75.16,75.22,75.15,75.21,588011.0,68.4276,68.4822,68.4185,68.4731,588011.0
2023-11-28 11:00:00,75.22,75.22,75.18,75.2,653100.0,68.4822,68.4822,68.4458,68.464,653100.0
2023-11-28 11:05:00,75.2,75.22,75.19,75.2,577686.0,68.464,68.4822,68.4549,68.464,577686.0
2023-11-28 11:10:00,75.2,75.2,75.15,75.19,991848.0,68.464,68.464,68.4185,68.4549,991848.0
2023-11-28 11:15:00,75.19,75.2,75.17,75.19,203429.0,68.4549,68.464,68.4367,68.4549,203429.0
2023-11-28 11:20:00,75.19,75.23,75.19,75.23,805164.0,68.4549,68.4913,68.4549,68.4913,805164.0
2023-11-28 11:25:00,75.23,75.24,75.21,75.22,251305.0,68.4913,68.5004,68.4731,68.4822,251305.0
2023-11-28 11:30:00,75.22,75.24,75.21,75.23,581149.0,68.4822,68.5004,68.4731,68.4913,581149.0
2023-11-28 11:35:00,75.23,75.24,75.22,75.23,319875.0,68.4913,68.5004,68.4822,68.4913,319875.0
2023-11-28 11:40:00,75.23,75.26,75.23,75.26,262882.0,68.4913,68.5186,68.4913,68.5186,262882.0
2023-11-28 11:45:00,75.26,75.28,75.25,75.28,410898.0,68.5186,68.5368,68.5095,68.5368,410898.0
2023-11-28 11:50:00,75.28,75.3,75.26,75.27,767006.0,68.5368,68.555,68.5186,68.5277,767006.0
2023-11-28 11:55:00,75.27,75.29,75.26,75.28,569855.0,68.5277,68.5459,68.5186,68.5368,569855.0
2023-11-28 12:00:00,75.28,75.3,75.28,75.3,172509.0,68.5368,68.555,68.5368,68.555,172509.0
2023-11-28 12:05:00,75.29,75.3,75.27,75.28,272086.0,68.5459,68.555,68.5277,68.5368,272086.0
2023-11-28 12:10:00,75.28,75.29,75.27,75.28,64034.0,68.5368,68.5459,68.5277,68.5368,64034.0
2023-11-28 12:15:00,75.28,75.29,75.26,75.28,277618.0,68.5368,68.5459,68.5186,68.5368,277618.0
2023-11-28 12:20:00,75.28,75.28,75.26,75.28,265520.0,68.5368,68.5368,68.5186,68.5368,265520.0
2023-11-28 12:25:00,75.28,75.29,75.27,75.28,274321.0,68.5368,68.5459,68.5277,68.5368,274321.0
2023-11-28 12:30:00,75.28,75.29,75.25,75.28,241317.0,68.5368,68.5459,68.5095,68.5368,241317.0
2023-11-28 12:35:00,75.28,75.3,75.27,75.28,199184.0,68.5368,68.555,68.5277,68.5368,199184.0
2023-11-28 12:40:00,75.28,75.3,75.28,75.28,119751.0,68.5368,68.555,68.5368,68.5368,119751.0
2023-11-28 12:45:00,75.28,75.3,75.28,75.3,75340.0,68.5368,68.555,68.5368,68.555,75340.0
2023-11-28 12:50:00,75.3,75.31,75.28,75.3,304721.0,68.555,68.5641,68.5368,68.555,304721.0
2023-11-28 12:55:00,75.3,75.31,75.28,75.28,199248.0,68.555,68.5641,68.5368,68.5368,199248.0
2023-11-28 13:00:00,75.29,75.3,75.2,75.25,1378943.0,68.5459,68.555,68.464,68.5095,1378943.0
2023-11-28 13:05:00,75.25,75.28,75.24,75.28,240967.0,68.5095,68.5368,68.5004,68.5368,240967.0
2023-11-28 13:10:00,75.28,75.28,75.25,75.25,291513.0,68.5368,68.5368,68.5095,68.5095,291513.0
2023-11-28 13:15:00,75.26,75.27,75.23,75.26,654600.0,68.5186,68.5277,68.4913,68.5186,654600.0
2023-11-28 13:20:00,75.26,75.27,75.25,75.26,300515.0,68.5186,68.5277,68.5095,68.5186,300515.0
2023-11-28 13:25:00,75.26,75.28,75.25,75.28,252238.0,68.5186,68.5368,68.5095,68.5368,252238.0
2023-11-28 13:30:00,75.27,75.28,75.27,75.28,111362.0,68.5277,68.5368,68.5277,68.5368,111362.0
2023-11-28 13:35:00,75.28,75.29,75.26,75.27,140934.0,68.5368,68.5459,68.5186,68.5277,140934.0
2023-11-28 13:40:00,75.27,75.28,75.26,75.27,196460.0,68.5277,68.5368,68.5186,68.5277,196460.0
2023-11-28 13:45:00,75.27,75.28,75.26,75.28,223077.0,68.5277,68.5368,68.5186,68.5368,223077.0
2023-11-28 13:50:00,75.28,75.33,75.27,75.33,892165.0,68.5368,68.5823,68.5277,68.5823,892165.0
2023-11-28 13:55:00,75.33,75.34,75.32,75.33,783901.0,68.5823,68.5915,68.5732,68.5823,783901.0
2023-11-28 14:00:00,75.33,75.34,75.32,75.34,230133.0,68.5823,68.5915,68.5732,68.5915,230133.0
2023-11-28 14:05:00,75.34,75.36,75.33,75.36,321564.0,68.5915,68.6097,68.5823,68.6097,321564.0
2023-11-28 14:10:00,75.35,75.38,75.35,75.37,542179.0,68.6006,68.6279,68.6006,68.6188,542179.0
2023-11-28 14:15:00,75.37,75.38,75.35,75.36,331804.0,68.6188,68.6279,68.6006,68.6097,331804.0
2023-11-28 14:20:00,75.36,75.39,75.35,75.36,512271.0,68.6097,68.637,68.6006,68.6097,512271.0
2023-11-28 14:25:00,75.36,75.38,75.35,75.38,655463.0,68.6097,68.6279,68.6006,68.6279,655463.0
2023-11-28 14:30:00,75.38,75.39,75.34,75.37,406065.0,68.6279,68.637,68.5915,68.6188,406065.0
2023-11-28 14:35:00,75.37,75.41,75.36,75.41,440299.0,68.6188,68.6552,68.6097,68.6552,440299.0
2023-11-28 14:40:00,75.41,75.45,75.4,75.44,529314.0,68.6552,68.6916,68.6461,68.6825,529314.0
2023-11-28 14:45:00,75.44,75.46,75.43,75.45,714020.0,68.6825,68.7007,68.6734,68.6916,714020.0
2023-11-28 14:50:00,75.45,75.46,75.45,75.45,366472.0,68.6916,68.7007,68.6916,68.6916,366472.0
2023-11-28 14:55:00,75.46,75.47,75.43,75.44,861012.0,68.7007,68.7098,68.6734,68.6825,861012.0
2023-11-28 15:00:00,75.44,75.44,75.41,75.44,664104.0,68.6825,68.6825,68.6552,68.6825,664104.0
2023-11-28 15:05:00,75.44,75.44,75.41,75.42,360385.0,68.6825,68.6825,68.6552,68.6643,360385.0
2023-11-28 15:10:00,75.42,75.44,75.4,75.41,545963.0,68.6643,68.6825,68.6461,68.6552,545963.0
2023-11-28 15:15:00,75.41,75.43,75.4,75.41,319502.0,68.6552,68.6734,68.6461,68.6552,319502.0
2023-11-28 15:20:00,75.42,75.43,75.39,75.42,271228.0,68.6643,68.6734,68.637,68.6643,271228.0
2023-11-28 15:25:00,75.42,75.43,75.4,75.42,345161.0,68.6643,68.6734,68.6461,68.6643,345161.0
2023-11-28 15:30:00,75.42,75.45,75.41,75.45,319760.0,68.6643,68.6916,68.6552,68.6916,319760.0
2023-11-28 15:35:00,75.45,75.45,75.42,75.42,554649.0,68.6916,68.6916,68.6643,68.6643,554649.0
2023-11-28 15:40:00,75.42,75.46,75.42,75.45,866970.0,68.6643,68.7007,68.6643,68.6916,866970.0
2023-11-28 15:45:00,75.45,75.46,75.44,75.46,757811.0,68.6916,68.7007,68.6825,68.7007,757811.0
2023-11-28 15:50:00,75.46,75.47,75.43,75.44,1050554.0,68.7007,68.7098,68.6734,68.6825,1050554.0
2023-11-28 15:55:00,75.44,75.46,75.41,75.42,1545826.0,68.6825,68.7007,68.6552,68.6643,1545826.0
2023-11-29 09:30:00,75.74,75.9,75.71,75.9,1470994.0,68.9556,69.1013,68.9283,69.1013,1470994.0
2023-11-29 09:35:00,75.9,75.95,75.87,75.89,1814445.0,69.1013,69.1468,69.074,69.0922,1814445.0
2023-11-29 09:40:00,75.89,75.9,75.86,75.87,1362124.0,69.0922,69.1013,69.0649,69.074,1362124.0
2023-11-29 09:45:00,75.87,75.95,75.87,75.94,929926.0,69.074,69.1468,69.074,69.1377,929926.0
2023-11-29 09:50:00,75.94,76.0,75.93,75.99,1520799.0,69.1377,69.1923,69.1286,69.1832,1520799.0
2023-11-29 09:55:00,75.99,76.01,75.96,75.99,1474318.0,69.1832,69.2014,69.1559,69.1832,1474318.0
2023-11-29 10:00:00,76.0,76.04,75.99,76.0,1091933.0,69.1923,69.2288,69.1832,69.1923,1091933.0
2023-11-29 10:05:00,76.0,76.0,75.91,75.92,1083475.0,69.1923,69.1923,69.1104,69.1195,1083475.0
2023-11-29 10:10:00,75.91,75.92,75.88,75.89,1174392.0,69.1104,69.1195,69.0831,69.0922,1174392.0
2023-11-29 10:15:00,75.89,75.9,75.85,75.86,976766.0,69.0922,69.1013,69.0558,69.0649,976766.0
2023-11-29 10:20:00,75.85,75.88,75.83,75.84,575196.0,69.0558,69.0831,69.0376,69.0467,575196.0
2023-11-29 10:25:00,75.83,75.89,75.83,75.89,1239985.0,69.0376,69.0922,69.0376,69.0922,1239985.0
2023-11-29 10:30:00,75.89,75.89,75.82,75.83,614273.0,69.0922,69.0922,69.0285,69.0376,614273.0
2023-11-29 10:35:00,75.83,75.84,75.81,75.81,645103.0,69.0376,69.0467,69.0194,69.0194,645103.0
2023-11-29 10:40:00,75.81,75.82,75.8,75.82,703376.0,69.0194,69.0285,69.0102,69.0285,703376.0
2023-11-29 10:45:00,75.82,75.82,75.79,75.81,533548.0,69.0285,69.0285,69.0011,69.0194,533548.0
2023-11-29 10:50:00,75.82,75.86,75.81,75.86,721522.0,69.0285,69.0649,69.0194,69.0649,721522.0
2023-11-29 10:55:00,75.86,75.86,75.84,75.84,501406.0,69.0649,69.0649,69.0467,69.0467,501406.0
2023-11-29 11:00:00,75.84,75.87,75.84,75.86,286985.0,69.0467,69.074,69.0467,69.0649,286985.0
2023-11-29 11:05:00,75.86,75.86,75.81,75.81,229123.0,69.0649,69.0649,69.0194,69.0194,229123.0
2023-11-29 11:10:00,75.81,75.82,75.79,75.81,459919.0,69.0194,69.0285,69.0011,69.0194,459919.0
2023-11-29 11:15:00,75.81,75.82,75.75,75.77,536391.0,69.0194,69.0285,68.9647,68.9829,536391.0
2023-11-29 11:20:00,75.78,75.79,75.75,75.78,309961.0,68.992,69.0011,68.9647,68.992,309961.0
2023-11-29 11:25:00,75.78,75.79,75.75,75.75,272435.0,68.992,69.0011,68.9647,68.9647,272435.0
2023-11-29 11:30:00,75.75,75.77,75.73,75.73,382234.0,68.9647,68.9829,68.9465,68.9465,382234.0
2023-11-29 11:35:00,75.74,75.77,75.73,75.75,263901.0,68.9556,68.9829,68.9465,68.9647,263901.0
2023-11-29 11:40:00,75.75,75.75,75.73,75.74,290528.0,68.9647,68.9647,68.9465,68.9556,290528.0
2023-11-29 11:45:00,75.75,75.76,75.74,75.76,311836.0,68.9647,68.9738,68.9556,68.9738,311836.0
2023-11-29 11:50:00,75.76,75.78,75.74,75.78,793534.0,68.9738,68.992,68.9556,68.992,793534.0
2023-11-29 11:55:00,75.78,75.78,75.75,75.75,77462.0,68.992,68.992,68.9647,68.9647,77462.0
2023-11-29 12:00:00,75.76,75.76,75.73,75.75,337629.0,68.9738,68.9738,68.9465,68.9647,337629.0
2023-11-29 12:05:00,75.75,75.78,75.74,75.78,239102.0,68.9647,68.992,68.9556,68.992,239102.0
2023-11-29 12:10:00,75.78,75.81,75.77,75.8,539230.0,68.992,69.0194,68.9829,69.0102,539230.0
2023-11-29 12:15:00,75.81,75.82,75.8,75.81,84386.0,69.0194,69.0285,69.0102,69.0194,84386.0
2023-11-29 12:20:00,75.81,75.83,75.8,75.83,240617.0,69.0194,69.0376,69.0102,69.0376,240617.0
2023-11-29 12:25:00,75.82,75.83,75.81,75.83,83323.0,69.0285,69.0376,69.0194,69.0376,83323.0
2023-11-29 12:30:00,75.82,75.86,75.81,75.84,170577.0,69.0285,69.0649,69.0194,69.0467,170577.0
2023-11-29 12:35:00,75.84,75.87,75.83,75.87,589782.0,69.0467,69.074,69.0376,69.074,589782.0
2023-11-29 12:40:00,75.87,75.88,75.85,75.87,184963.0,69.074,69.0831,69.0558,69.074,184963.0
2023-11-29 12:45:00,75.87,75.89,75.86,75.88,35278.0,69.074,69.0922,69.0649,69.0831,35278.0
2023-11-29 12:50:00,75.88,75.9,75.86,75.9,301302.0,69.0831,69.1013,69.0649,69.1013,301302.0
2023-11-29 12:55:00,75.9,75.91,75.88,75.9,297087.0,69.1013,69.1104,69.0831,69.1013,297087.0
2023-11-29 13:00:00,75.9,75.93,75.9,75.92,211882.0,69.1013,69.1286,69.1013,69.1195,211882.0
2023-11-29 13:05:00,75.92,75.93,75.88,75.89,619543.0,69.1195,69.1286,69.0831,69.0922,619543.0
2023-11-29 13:10:00,75.89,75.9,75.85,75.88,875269.0,69.0922,69.1013,69.0558,69.0831,875269.0
2023-11-29 13:15:00,75.88,75.89,75.87,75.89,449295.0,69.0831,69.0922,69.074,69.0922,449295.0
2023-11-29 13:20:00,75.89,75.9,75.88,75.88,215261.0,69.0922,69.1013,69.0831,69.0831,215261.0
2023-11-29 13:25:00,75.89,75.92,75.88,75.91,752533.0,69.0922,69.1195,69.0831,69.1104,752533.0
2023-11-29 13:30:00,75.91,75.91,75.88,75.89,130035.0,69.1104,69.1104,69.0831,69.0922,130035.0
2023-11-29 13:35:00,75.89,75.92,75.88,75.92,122784.0,69.0922,69.1195,69.0831,69.1195,122784.0
2023-11-29 13:40:00,75.92,75.93,75.9,75.91,281062.0,69.1195,69.1286,69.1013,69.1104,281062.0
2023-11-29 13:45:00,75.91,75.93,75.9,75.92,151919.0,69.1104,69.1286,69.1013,69.1195,151919.0
2023-11-29 13:50:00,75.92,75.93,75.9,75.91,279763.0,69.1195,69.1286,69.1013,69.1104,279763.0
2023-11-29 13:55:00,75.91,75.93,75.9,75.92,229121.0,69.1104,69.1286,69.1013,69.1195,229121.0
2023-11-29 14:00:00,75.92,75.94,75.91,75.93,254089.0,69.1195,69.1377,69.1104,69.1286,254089.0
2023-11-29 14:05:00,75.92,75.95,75.92,75.95,417984.0,69.1195,69.1468,69.1195,69.1468,417984.0
2023-11-29 14:10:00,75.95,75.97,75.94,75.97,287426.0,69.1468,69.165,69.1377,69.165,287426.0
2023-11-29 14:15:00,75.97,75.97,75.95,75.95,206252.0,69.165,69.165,69.1468,69.1468,206252.0
2023-11-29 14:20:00,75.95,75.96,75.92,75.92,329310.0,69.1468,69.1559,69.1195,69.1195,329310.0
2023-11-29 14:25:00,75.92,75.92,75.89,75.9,254051.0,69.1195,69.1195,69.0922,69.1013,254051.0
2023-11-29 14:30:00,75.9,75.91,75.88,75.89,778490.0,69.1013,69.1104,69.0831,69.0922,778490.0
2023-11-29 14:35:00,75.9,75.9,75.85,75.86,478550.0,69.1013,69.1013,69.0558,69.0649,478550.0
2023-11-29 14:40:00,75.85,75.87,75.85,75.87,147044.0,69.0558,69.074,69.0558,69.074,147044.0
2023-11-29 14:45:00,75.86,75.89,75.86,75.89,205439.0,69.0649,69.0922,69.0649,69.0922,205439.0
2023-11-29 14:50:00,75.89,75.9,75.88,75.9,57397.0,69.0922,69.1013,69.0831,69.1013,57397.0
2023-11-29 14:55:00,75.9,75.91,75.89,75.9,166029.0,69.1013,69.1104,69.0922,69.1013,166029.0
2023-11-29 15:00:00,75.9,75.91,75.88,75.88,174716.0,69.1013,69.1104,69.0831,69.0831,174716.0
2023-11-29 15:05:00,75.89,75.9,75.87,75.89,214731.0,69.0922,69.1013,69.074,69.0922,214731.0
2023-11-29 15:10:00,75.88,75.89,75.86,75.87,187782.0,69.0831,69.0922,69.0649,69.074,187782.0
2023-11-29 15:15:00,75.87,75.87,75.84,75.86,295296.0,69.074,69.074,69.0467,69.0649,295296.0
2023-11-29 15:20:00,75.86,75.86,75.84,75.84,133377.0,69.0649,69.0649,69.0467,69.0467,133377.0
2023-11-29 15:25:00,75.84,75.85,75.83,75.83,252275.0,69.0467,69.0558,69.0376,69.0376,252275.0
2023-11-29 15:30:00,75.83,75.84,75.82,75.84,427619.0,69.0376,69.0467,69.0285,69.0467,427619.0
2023-11-29 15:35:00,75.84,75.84,75.8,75.81,358929.0,69.0467,69.0467,69.0102,69.0194,358929.0
2023-11-29 15:40:00,75.81,75.83,75.79,75.82,670356.0,69.0194,69.0376,69.0011,69.0285,670356.0
2023-11-29 15:45:00,75.82,75.83,75.81,75.83,539596.0,69.0285,69.0376,69.0194,69.0376,539596.0
2023-11-29 15:50:00,75.83,75.83,75.81,75.83,615851.0,69.0376,69.0376,69.0194,69.0376,615851.0
2023-11-29 15:55:00,75.83,75.85,75.81,75.85,2649975.0,69.0376,69.0558,69.0194,69.0558,2649975.0
2023-11-30 09:30:00,75.82,75.86,75.72,75.73,1235621.0,69.0285,69.0649,68.9374,68.9465,1235621.0
2023-11-30 09:35:00,75.73,75.74,75.63,75.64,1852119.0,68.9465,68.9556,68.8555,68.8646,1852119.0
2023-11-30 09:40:00,75.64,75.68,75.56,75.61,1811576.0,68.8646,68.901,68.7917,68.8373,1811576.0
2023-11-30 09:45:00,75.6,75.62,75.55,75.56,637390.0,68.8282,68.8464,68.7826,68.7917,637390.0
2023-11-30 09:50:00,75.56,75.64,75.56,75.63,986643.0,68.7917,68.8646,68.7917,68.8555,986643.0
2023-11-30 09:55:00,75.63,75.64,75.6,75.61,1019625.0,68.8555,68.8646,68.8282,68.8373,1019625.0
2023-11-30 10:00:00,75.61,75.62,75.56,75.57,724335.0,68.8373,68.8464,68.7917,68.8009,724335.0
2023-11-30 10:05:00,75.56,75.6,75.56,75.59,1392214.0,68.7917,68.8282,68.7917,68.8191,1392214.0
2023-11-30 10:10:00,75.59,75.61,75.57,75.61,498404.0,68.8191,68.8373,68.8009,68.8373,498404.0
2023-11-30 10:15:00,75.6,75.62,75.57,75.59,514622.0,68.8282,68.8464,68.8009,68.8191,514622.0
2023-11-30 10:20:00,75.59,75.61,75.57,75.58,589806.0,68.8191,68.8373,68.8009,68.81,589806.0
2023-11-30 10:25:00,75.58,75.59,75.55,75.55,598786.0,68.81,68.8191,68.7826,68.7826,598786.0
2023-11-30 10:30:00,75.56,75.58,75.53,75.58,392025.0,68.7917,68.81,68.7644,68.81,392025.0
2023-11-30 10:35:00,75.58,75.59,75.53,75.55,575391.0,68.81,68.8191,68.7644,68.7826,575391.0
2023-11-30 10:40:00,75.55,75.56,75.53,75.55,316558.0,68.7826,68.7917,68.7644,68.7826,316558.0
2023-11-30 10:45:00,75.56,75.56,75.5,75.52,541408.0,68.7917,68.7917,68.7371,68.7553,541408.0
2023-11-30 10:50:00,75.52,75.54,75.51,75.53,432879.0,68.7553,68.7735,68.7462,68.7644,432879.0
2023-11-30 10:55:00,75.54,75.59,75.53,75.58,883329.0,68.7735,68.8191,68.7644,68.81,883329.0
2023-11-30 11:00:00,75.58,75.59,75.55,75.56,730530.0,68.81,68.8191,68.7826,68.7917,730530.0
2023-11-30 11:05:00,75.56,75.56,75.53,75.53,248140.0,68.7917,68.7917,68.7644,68.7644,248140.0
2023-11-30 11:10:00,75.54,75.55,75.53,75.55,477679.0,68.7735,68.7826,68.7644,68.7826,477679.0
2023-11-30 11:15:00,75.55,75.56,75.52,75.52,763670.0,68.7826,68.7917,68.7553,68.7553,763670.0
2023-11-30 11:20:00,75.53,75.53,75.5,75.53,597403.0,68.7644,68.7644,68.7371,68.7644,597403.0
2023-11-30 11:25:00,75.53,75.54,75.51,75.52,305941.0,68.7644,68.7735,68.7462,68.7553,305941.0
2023-11-30 11:30:00,75.53,75.54,75.51,75.52,432256.0,68.7644,68.7735,68.7462,68.7553,432256.0
2023-11-30 11:35:00,75.52,75.53,75.5,75.51,314994.0,68.7553,68.7644,68.7371,68.7462,314994.0
2023-11-30 11:40:00,75.52,75.53,75.5,75.52,354342.0,68.7553,68.7644,68.7371,68.7553,354342.0
2023-11-30 11:45:00,75.52,75.53,75.51,75.53,399398.0,68.7553,68.7644,68.7462,68.7644,399398.0
2023-11-30 11:50:00,75.53,75.54,75.51,75.53,531985.0,68.7644,68.7735,68.7462,68.7644,531985.0
2023-11-30 11:55:00,75.53,75.53,75.5,75.51,501868.0,68.7644,68.7644,68.7371,68.7462,501868.0
2023-11-30 12:00:00,75.51,75.53,75.5,75.53,177359.0,68.7462,68.7644,68.7371,68.7644,177359.0
2023-11-30 12:05:00,75.53,75.54,75.52,75.53,298566.0,68.7644,68.7735,68.7553,68.7644,298566.0
2023-11-30 12:10:00,75.53,75.55,75.52,75.52,374704.0,68.7644,68.7826,68.7553,68.7553,374704.0
2023-11-30 12:15:00,75.53,75.53,75.49,75.51,267289.0,68.7644,68.7644,68.728,68.7462,267289.0
2023-11-30 12:20:00,75.51,75.51,75.48,75.48,397167.0,68.7462,68.7462,68.7189,68.7189,397167.0
2023-11-30 12:25:00,75.48,75.5,75.48,75.5,275584.0,68.7189,68.7371,68.7189,68.7371,275584.0
2023-11-30 12:30:00,75.5,75.52,75.48,75.48,320342.0,68.7371,68.7553,68.7189,68.7189,320342.0
2023-11-30 12:35:00,75.49,75.53,75.48,75.53,332690.0,68.728,68.7644,68.7189,68.7644,332690.0
2023-11-30 12:40:00,75.53,75.56,75.52,75.55,308532.0,68.7644,68.7917,68.7553,68.7826,308532.0
2023-11-30 12:45:00,75.54,75.55,75.5,75.51,780453.0,68.7735,68.7826,68.7371,68.7462,780453.0
2023-11-30 12:50:00,75.51,75.53,75.5,75.53,433793.0,68.7462,68.7644,68.7371,68.7644,433793.0
2023-11-30 12:55:00,75.53,75.53,75.49,75.5,642761.0,68.7644,68.7644,68.728,68.7371,642761.0
2023-11-30 13:00:00,75.5,75.52,75.49,75.51,193062.0,68.7371,68.7553,68.728,68.7462,193062.0
2023-11-30 13:05:00,75.51,75.51,75.48,75.49,518392.0,68.7462,68.7462,68.7189,68.728,518392.0
2023-11-30 13:10:00,75.48,75.51,75.48,75.51,257741.0,68.7189,68.7462,68.7189,68.7462,257741.0
2023-11-30 13:15:00,75.51,75.52,75.5,75.52,404680.0,68.7462,68.7553,68.7371,68.7553,404680.0
2023-11-30 13:20:00,75.52,75.54,75.51,75.53,180813.0,68.7553,68.7735,68.7462,68.7644,180813.0
2023-11-30 13:25:00,75.53,75.54,75.51,75.52,362057.0,68.7644,68.7735,68.7462,68.7553,362057.0
2023-11-30 13:30:00,75.52,75.54,75.5,75.54,260901.0,68.7553,68.7735,68.7371,68.7735,260901.0
2023-11-30 13:35:00,75.54,75.55,75.54,75.55,198709.0,68.7735,68.7826,68.7735,68.7826,198709.0
2023-11-30 13:40:00,75.55,75.55,75.51,75.52,429889.0,68.7826,68.7826,68.7462,68.7553,429889.0
2023-11-30 13:45:00,75.53,75.53,75.51,75.53,113508.0,68.7644,68.7644,68.7462,68.7644,113508.0
2023-11-30 13:50:00,75.53,75.53,75.5,75.5,106886.0,68.7644,68.7644,68.7371,68.7371,106886.0
2023-11-30 13:55:00,75.51,75.53,75.5,75.53,86621.0,68.7462,68.7644,68.7371,68.7644,86621.0
2023-11-30 14:00:00,75.53,75.55,75.52,75.55,335338.0,68.7644,68.7826,68.7553,68.7826,335338.0
2023-11-30 14:05:00,75.55,75.57,75.54,75.57,465525.0,68.7826,68.8009,68.7735,68.8009,465525.0
2023-11-30 14:10:00,75.57,75.6,75.57,75.58,462696.0,68.8009,68.8282,68.8009,68.81,462696.0
2023-11-30 14:15:00,75.58,75.59,75.57,75.59,298857.0,68.81,68.8191,68.8009,68.8191,298857.0
2023-11-30 14:20:00,75.59,75.6,75.58,75.59,418315.0,68.8191,68.8282,68.81,68.8191,418315.0
2023-11-30 14:25:00,75.6,75.6,75.58,75.59,459974.0,68.8282,68.8282,68.81,68.8191,459974.0
2023-11-30 14:30:00,75.59,75.62,75.58,75.62,223070.0,68.8191,68.8464,68.81,68.8464,223070.0
2023-11-30 14:35:00,75.62,75.63,75.61,75.62,475770.0,68.8464,68.8555,68.8373,68.8464,475770.0
2023-11-30 14:40:00,75.62,75.64,75.61,75.64,204306.0,68.8464,68.8646,68.8373,68.8646,204306.0
2023-11-30 14:45:00,75.64,75.64,75.62,75.63,212783.0,68.8646,68.8646,68.8464,68.8555,212783.0
2023-11-30 14:50:00,75.63,75.63,75.61,75.63,380403.0,68.8555,68.8555,68.8373,68.8555,380403.0
2023-11-30 14:55:00,75.63,75.64,75.59,75.6,678066.0,68.8555,68.8646,68.8191,68.8282,678066.0
2023-11-30 15:00:00,75.6,75.6,75.57,75.58,437361.0,68.8282,68.8282,68.8009,68.81,437361.0
2023-11-30 15:05:00,75.58,75.59,75.56,75.56,637350.0,68.81,68.8191,68.7917,68.7917,637350.0
2023-11-30 15:10:00,75.56,75.58,75.56,75.57,437441.0,68.7917,68.81,68.7917,68.8009,437441.0
2023-11-30 15:15:00,75.57,75.58,75.55,75.55,250204.0,68.8009,68.81,68.7826,68.7826,250204.0
2023-11-30 15:20:00,75.56,75.56,75.53,75.53,426904.0,68.7917,68.7917,68.7644,68.7644,426904.0
2023-11-30 15:25:00,75.53,75.55,75.53,75.55,513896.0,68.7644,68.7826,68.7644,68.7826,513896.0
2023-11-30 15:30:00,75.55,75.59,75.54,75.58,1233460.0,68.7826,68.8191,68.7735,68.81,1233460.0
2023-11-30 15:35:00,75.59,75.59,75.58,75.59,668659.0,68.8191,68.8191,68.81,68.8191,668659.0
2023-11-30 15:40:00,75.59,75.65,75.58,75.65,719539.0,68.8191,68.8737,68.81,68.8737,719539.0
2023-11-30 15:45:00,75.65,75.67,75.63,75.65,1274816.0,68.8737,68.8919,68.8555,68.8737,1274816.0
2023-11-30 15:50:00,75.65,75.71,75.65,75.69,1644480.0,68.8737,68.9283,68.8737,68.9101,1644480.0
2023-11-30 15:55:00,75.69,75.71,75.66,75.71,2324428.0,68.9101,68.9283,68.8828,68.9283,2324428.0
2023-12-01 09:30:00,75.29,75.29,75.2,75.28,1003825.0,68.8561,68.8561,68.7738,68.847,1003825.0
2023-12-01 09:35:00,75.28,75.34,75.27,75.32,765436.0,68.847,68.9018,68.8378,68.8835,765436.0
2023-12-01 09:40:00,75.32,75.4,75.31,75.39,850909.0,68.8835,68.9567,68.8744,68.9476,850909.0
2023-12-01 09:45:00,75.39,75.39,75.34,75.37,533083.0,68.9476,68.9476,68.9018,68.9293,533083.0
2023-12-01 09:50:00,75.37,75.43,75.35,75.42,695039.0,68.9293,68.9841,68.911,68.975,695039.0
2023-12-01 09:55:00,75.41,75.42,75.39,75.42,801793.0,68.9659,68.975,68.9476,68.975,801793.0
2023-12-01 10:00:00,75.42,75.61,75.41,75.59,1637428.0,68.975,69.1488,68.9659,69.1305,1637428.0
2023-12-01 10:05:00,75.59,75.6,75.53,75.56,878129.0,69.1305,69.1396,69.0756,69.103,878129.0
2023-12-01 10:10:00,75.55,75.57,75.52,75.53,1071204.0,69.0939,69.1122,69.0665,69.0756,1071204.0
2023-12-01 10:15:00,75.53,75.54,75.49,75.52,1316128.0,69.0756,69.0847,69.039,69.0665,1316128.0
2023-12-01 10:20:00,75.53,75.55,75.51,75.52,858498.0,69.0756,69.0939,69.0573,69.0665,858498.0
2023-12-01 10:25:00,75.52,75.52,75.43,75.48,1909208.0,69.0665,69.0665,68.9841,69.0299,1909208.0
2023-12-01 10:30:00,75.48,75.51,75.45,75.51,346569.0,69.0299,69.0573,69.0024,69.0573,346569.0
2023-12-01 10:35:00,75.51,75.53,75.49,75.5,825893.0,69.0573,69.0756,69.039,69.0482,825893.0
2023-12-01 10:40:00,75.5,75.53,75.47,75.53,502972.0,69.0482,69.0756,69.0207,69.0756,502972.0
2023-12-01 10:45:00,75.53,75.56,75.52,75.56,346313.0,69.0756,69.103,69.0665,69.103,346313.0
2023-12-01 10:50:00,75.56,75.59,75.55,75.58,362493.0,69.103,69.1305,69.0939,69.1213,362493.0
2023-12-01 10:55:00,75.58,75.59,75.54,75.55,527653.0,69.1213,69.1305,69.0847,69.0939,527653.0
2023-12-01 11:00:00,75.55,75.59,75.39,75.57,2172721.0,69.0939,69.1305,68.9476,69.1122,2172721.0
2023-12-01 11:05:00,75.56,75.62,75.52,75.61,1701887.0,69.103,69.1579,69.0665,69.1488,1701887.0
2023-12-01 11:10:00,75.61,75.68,75.6,75.67,779411.0,69.1488,69.2128,69.1396,69.2036,779411.0
2023-12-01 11:15:00,75.67,75.71,75.65,75.69,1069435.0,69.2036,69.2402,69.1853,69.2219,1069435.0
2023-12-01 11:20:00,75.69,75.7,75.63,75.68,1445855.0,69.2219,69.2311,69.1671,69.2128,1445855.0
2023-12-01 11:25:00,75.68,75.75,75.67,75.75,435254.0,69.2128,69.2768,69.2036,69.2768,435254.0
2023-12-01 11:30:00,75.73,75.77,75.69,75.76,419067.0,69.2585,69.2951,69.2219,69.2859,419067.0
2023-12-01 11:35:00,75.76,75.77,75.71,75.75,630051.0,69.2859,69.2951,69.2402,69.2768,630051.0
2023-12-01 11:40:00,75.74,75.82,75.73,75.81,538798.0,69.2677,69.3408,69.2585,69.3317,538798.0
2023-12-01 11:45:00,75.81,75.82,75.76,75.81,233538.0,69.3317,69.3408,69.2859,69.3317,233538.0
2023-12-01 11:50:00,75.81,75.86,75.8,75.84,715854.0,69.3317,69.3774,69.3225,69.3591,715854.0
2023-12-01 11:55:00,75.84,75.86,75.81,75.81,1041062.0,69.3591,69.3774,69.3317,69.3317,1041062.0
2023-12-01 12:00:00,75.81,75.82,75.76,75.79,902779.0,69.3317,69.3408,69.2859,69.3134,902779.0
2023-12-01 12:05:00,75.79,75.83,75.77,75.81,442203.0,69.3134,69.35,69.2951,69.3317,442203.0
2023-12-01 12:10:00,75.81,75.83,75.81,75.83,280271.0,69.3317,69.35,69.3317,69.35,280271.0
2023-12-01 12:15:00,75.83,75.84,75.77,75.78,525400.0,69.35,69.3591,69.2951,69.3042,525400.0
2023-12-01 12:20:00,75.78,75.81,75.77,75.78,318697.0,69.3042,69.3317,69.2951,69.3042,318697.0
2023-12-01 12:25:00,75.78,75.81,75.78,75.8,211352.0,69.3042,69.3317,69.3042,69.3225,211352.0
2023-12-01 12:30:00,75.8,75.82,75.78,75.81,231293.0,69.3225,69.3408,69.3042,69.3317,231293.0
2023-12-01 12:35:00,75.81,75.85,75.79,75.84,1297357.0,69.3317,69.3683,69.3134,69.3591,1297357.0
2023-12-01 12:40:00,75.83,75.87,75.82,75.86,357919.0,69.35,69.3865,69.3408,69.3774,357919.0
2023-12-01 12:45:00,75.86,75.89,75.85,75.89,675230.0,69.3774,69.4048,69.3683,69.4048,675230.0
2023-12-01 12:50:00,75.89,75.89,75.86,75.88,384596.0,69.4048,69.4048,69.3774,69.3957,384596.0
2023-12-01 12:55:00,75.89,75.91,75.88,75.9,283049.0,69.4048,69.4231,69.3957,69.414,283049.0
2023-12-01 13:00:00,75.91,75.92,75.88,75.89,623701.0,69.4231,69.4323,69.3957,69.4048,623701.0
2023-12-01 13:05:00,75.89,75.9,75.87,75.88,332631.0,69.4048,69.414,69.3865,69.3957,332631.0
2023-12-01 13:10:00,75.89,75.89,75.86,75.89,318320.0,69.4048,69.4048,69.3774,69.4048,318320.0
2023-12-01 13:15:00,75.89,75.92,75.88,75.92,419785.0,69.4048,69.4323,69.3957,69.4323,419785.0
2023-12-01 13:20:00,75.92,75.92,75.88,75.89,867770.0,69.4323,69.4323,69.3957,69.4048,867770.0
2023-12-01 13:25:00,75.89,75.93,75.89,75.93,480927.0,69.4048,69.4414,69.4048,69.4414,480927.0
2023-12-01 13:30:00,75.92,75.93,75.9,75.92,843791.0,69.4323,69.4414,69.414,69.4323,843791.0
2023-12-01 13:35:00,75.92,75.94,75.9,75.91,131130.0,69.4323,69.4506,69.414,69.4231,131130.0
2023-12-01 13:40:00,75.91,75.91,75.89,75.91,427082.0,69.4231,69.4231,69.4048,69.4231,427082.0
2023-12-01 13:45:00,75.9,75.91,75.89,75.9,582284.0,69.414,69.4231,69.4048,69.414,582284.0
2023-12-01 13:50:00,75.9,75.91,75.86,75.87,205763.0,69.414,69.4231,69.3774,69.3865,205763.0
2023-12-01 13:55:00,75.87,75.88,75.84,75.86,288062.0,69.3865,69.3957,69.3591,69.3774,288062.0
2023-12-01 14:00:00,75.86,75.88,75.86,75.88,147149.0,69.3774,69.3957,69.3774,69.3957,147149.0
2023-12-01 14:05:00,75.88,75.88,75.84,75.86,668075.0,69.3957,69.3957,69.3591,69.3774,668075.0
2023-12-01 14:10:00,75.86,75.88,75.85,75.88,524822.0,69.3774,69.3957,69.3683,69.3957,524822.0
2023-12-01 14:15:00,75.88,75.88,75.86,75.87,478487.0,69.3957,69.3957,69.3774,69.3865,478487.0
2023-12-01 14:20:00,75.87,75.91,75.86,75.9,697329.0,69.3865,69.4231,69.3774,69.414,697329.0
2023-12-01 14:25:00,75.9,75.9,75.87,75.89,1113236.0,69.414,69.414,69.3865,69.4048,1113236.0
2023-12-01 14:30:00,75.89,75.91,75.87,75.91,435121.0,69.4048,69.4231,69.3865,69.4231,435121.0
2023-12-01 14:35:00,75.91,75.91,75.87,75.89,355896.0,69.4231,69.4231,69.3865,69.4048,355896.0
2023-12-01 14:40:00,75.89,75.89,75.85,75.85,455734.0,69.4048,69.4048,69.3683,69.3683,455734.0
2023-12-01 14:45:00,75.85,75.85,75.84,75.85,752851.0,69.3683,69.3683,69.3591,69.3683,752851.0
2023-12-01 14:50:00,75.85,75.88,75.85,75.88,149991.0,69.3683,69.3957,69.3683,69.3957,149991.0
2023-12-01 14:55:00,75.88,75.9,75.87,75.9,199936.0,69.3957,69.414,69.3865,69.414,199936.0
2023-12-01 15:00:00,75.9,75.9,75.88,75.88,248881.0,69.414,69.414,69.3957,69.3957,248881.0
2023-12-01 15:05:00,75.88,75.89,75.86,75.88,294946.0,69.3957,69.4048,69.3774,69.3957,294946.0
2023-12-01 15:10:00,75.88,75.9,75.87,75.9,282586.0,69.3957,69.414,69.3865,69.414,282586.0
2023-12-01 15:15:00,75.9,75.9,75.89,75.9,261953.0,69.414,69.414,69.4048,69.414,261953.0
2023-12-01 15:20:00,75.9,75.91,75.88,75.91,508921.0,69.414,69.4231,69.3957,69.4231,508921.0
2023-12-01 15:25:00,75.91,75.93,75.9,75.92,396112.0,69.4231,69.4414,69.414,69.4323,396112.0
2023-12-01 15:30:00,75.92,75.93,75.91,75.92,435937.0,69.4323,69.4414,69.4231,69.4323,435937.0
2023-12-01 15:35:00,75.92,75.93,75.9,75.91,920102.0,69.4323,69.4414,69.414,69.4231,920102.0
2023-12-01 15:40:00,75.91,75.93,75.9,75.92,937210.0,69.4231,69.4414,69.414,69.4323,937210.0
2023-12-01 15:45:00,75.92,75.93,75.9,75.92,1173935.0,69.4323,69.4414,69.414,69.4323,1173935.0
2023-12-01 15:50:00,75.92,75.94,75.91,75.93,1670622.0,69.4323,69.4506,69.4231,69.4414,1670622.0
2023-12-01 15:55:00,75.93,76.01,75.93,75.99,4240442.0,69.4414,69.5146,69.4414,69.4963,4240442.0
2023-12-04 09:30:00,75.55,75.66,75.55,75.66,718930.0,69.0939,69.1945,69.0939,69.1945,718930.0
2023-12-04 09:35:00,75.66,75.69,75.61,75.67,480154.0,69.1945,69.2219,69.1488,69.2036,480154.0
2023-12-04 09:40:00,75.67,75.71,75.66,75.69,848136.0,69.2036,69.2402,69.1945,69.2219,848136.0
2023-12-04 09:45:00,75.7,75.74,75.7,75.72,415362.0,69.2311,69.2677,69.2311,69.2494,415362.0
2023-12-04 09:50:00,75.72,75.73,75.7,75.72,373414.0,69.2494,69.2585,69.2311,69.2494,373414.0
2023-12-04 09:55:00,75.72,75.73,75.69,75.72,835682.0,69.2494,69.2585,69.2219,69.2494,835682.0
2023-12-04 10:00:00,75.73,75.75,75.71,75.74,413970.0,69.2585,69.2768,69.2402,69.2677,413970.0
2023-12-04 10:05:00,75.74,75.77,75.71,75.73,902310.0,69.2677,69.2951,69.2402,69.2585,902310.0
2023-12-04 10:10:00,75.73,75.74,75.71,75.71,625442.0,69.2585,69.2677,69.2402,69.2402,625442.0
2023-12-04 10:15:00,75.72,75.74,75.7,75.7,190023.0,69.2494,69.2677,69.2311,69.2311,190023.0
2023-12-04 10:20:00,75.7,75.72,75.67,75.67,536063.0,69.2311,69.2494,69.2036,69.2036,536063.0
2023-12-04 10:25:00,75.67,75.68,75.65,75.66,587643.0,69.2036,69.2128,69.1853,69.1945,587643.0
2023-12-04 10:30:00,75.66,75.7,75.65,75.66,431230.0,69.1945,69.2311,69.1853,69.1945,431230.0
2023-12-04 10:35:00,75.66,75.66,75.62,75.65,428355.0,69.1945,69.1945,69.1579,69.1853,428355.0
2023-12-04 10:40:00,75.65,75.68,75.62,75.68,429569.0,69.1853,69.2128,69.1579,69.2128,429569.0
2023-12-04 10:45:00,75.67,75.69,75.67,75.68,267775.0,69.2036,69.2219,69.2036,69.2128,267775.0
2023-12-04 10:50:00,75.67,75.68,75.66,75.66,641270.0,69.2036,69.2128,69.1945,69.1945,641270.0
2023-12-04 10:55:00,75.66,75.71,75.65,75.7,582399.0,69.1945,69.2402,69.1853,69.2311,582399.0
2023-12-04 11:00:00,75.7,75.74,75.69,75.72,837662.0,69.2311,69.2677,69.2219,69.2494,837662.0
2023-12-04 11:05:00,75.72,75.74,75.72,75.74,120509.0,69.2494,69.2677,69.2494,69.2677,120509.0
2023-12-04 11:10:00,75.74,75.75,75.71,75.73,436518.0,69.2677,69.2768,69.2402,69.2585,436518.0
2023-12-04 11:15:00,75.73,75.75,75.72,75.73,514588.0,69.2585,69.2768,69.2494,69.2585,514588.0
2023-12-04 11:20:00,75.73,75.75,75.72,75.74,100609.0,69.2585,69.2768,69.2494,69.2677,100609.0
2023-12-04 11:25:00,75.73,75.74,75.7,75.73,295693.0,69.2585,69.2677,69.2311,69.2585,295693.0
2023-12-04 11:30:00,75.73,75.74,75.71,75.72,159136.0,69.2585,69.2677,69.2402,69.2494,159136.0
2023-12-04 11:35:00,75.73,75.75,75.72,75.75,90499.0,69.2585,69.2768,69.2494,69.2768,90499.0
2023-12-04 11:40:00,75.75,75.76,75.74,75.75,41551.0,69.2768,69.2859,69.2677,69.2768,41551.0
2023-12-04 11:45:00,75.75,75.78,75.75,75.77,65997.0,69.2768,69.3042,69.2768,69.2951,65997.0
2023-12-04 11:50:00,75.78,75.8,75.77,75.78,558315.0,69.3042,69.3225,69.2951,69.3042,558315.0
2023-12-04 11:55:00,75.78,75.79,75.75,75.78,434879.0,69.3042,69.3134,69.2768,69.3042,434879.0
2023-12-04 12:00:00,75.78,75.78,75.75,75.77,251496.0,69.3042,69.3042,69.2768,69.2951,251496.0
2023-12-04 12:05:00,75.77,75.78,75.75,75.78,87023.0,69.2951,69.3042,69.2768,69.3042,87023.0
2023-12-04 12:10:00,75.78,75.78,75.76,75.78,58800.0,69.3042,69.3042,69.2859,69.3042,58800.0
2023-12-04 12:15:00,75.78,75.8,75.78,75.78,340661.0,69.3042,69.3225,69.3042,69.3042,340661.0
2023-12-04 12:20:00,75.78,75.79,75.75,75.76,134101.0,69.3042,69.3134,69.2768,69.2859,134101.0
2023-12-04 12:25:00,75.77,75.79,75.76,75.78,306828.0,69.2951,69.3134,69.2859,69.3042,306828.0
2023-12-04 12:30:00,75.78,75.79,75.77,75.78,850713.0,69.3042,69.3134,69.2951,69.3042,850713.0
2023-12-04 12:35:00,75.78,75.79,75.74,75.75,485378.0,69.3042,69.3134,69.2677,69.2768,485378.0
2023-12-04 12:40:00,75.75,75.77,75.74,75.77,299727.0,69.2768,69.2951,69.2677,69.2951,299727.0
2023-12-04 12:45:00,75.77,75.78,75.76,75.77,530551.0,69.2951,69.3042,69.2859,69.2951,530551.0
2023-12-04 12:50:00,75.77,75.77,75.75,75.75,185122.0,69.2951,69.2951,69.2768,69.2768,185122.0
2023-12-04 12:55:00,75.76,75.77,75.74,75.77,260461.0,69.2859,69.2951,69.2677,69.2951,260461.0
2023-12-04 13:00:00,75.77,75.78,75.76,75.77,345017.0,69.2951,69.3042,69.2859,69.2951,345017.0
2023-12-04 13:05:00,75.77,75.79,75.76,75.78,534376.0,69.2951,69.3134,69.2859,69.3042,534376.0
2023-12-04 13:10:00,75.78,75.78,75.75,75.75,99578.0,69.3042,69.3042,69.2768,69.2768,99578.0
2023-12-04 13:15:00,75.76,75.76,75.73,75.74,486637.0,69.2859,69.2859,69.2585,69.2677,486637.0
2023-12-04 13:20:00,75.75,75.75,75.73,75.75,580925.0,69.2768,69.2768,69.2585,69.2768,580925.0
2023-12-04 13:25:00,75.75,75.75,75.73,75.73,160825.0,69.2768,69.2768,69.2585,69.2585,160825.0
2023-12-04 13:30:00,75.73,75.76,75.73,75.76,154656.0,69.2585,69.2859,69.2585,69.2859,154656.0
2023-12-04 13:35:00,75.76,75.77,75.75,75.77,135745.0,69.2859,69.2951,69.2768,69.2951,135745.0
2023-12-04 13:40:00,75.77,75.77,75.73,75.73,68930.0,69.2951,69.2951,69.2585,69.2585,68930.0
2023-12-04 13:45:00,75.73,75.76,75.73,75.75,97712.0,69.2585,69.2859,69.2585,69.2768,97712.0
2023-12-04 13:50:00,75.75,75.76,75.74,75.75,29381.0,69.2768,69.2859,69.2677,69.2768,29381.0
2023-12-04 13:55:00,75.74,75.75,75.73,75.73,33957.0,69.2677,69.2768,69.2585,69.2585,33957.0
2023-12-04 14:00:00,75.73,75.75,75.71,75.72,238047.0,69.2585,69.2768,69.2402,69.2494,238047.0
2023-12-04 14:05:00,75.72,75.73,75.71,75.73,139278.0,69.2494,69.2585,69.2402,69.2585,139278.0
2023-12-04 14:10:00,75.73,75.75,75.72,75.75,95681.0,69.2585,69.2768,69.2494,69.2768,95681.0
2023-12-04 14:15:00,75.75,75.75,75.73,75.73,53475.0,69.2768,69.2768,69.2585,69.2585,53475.0
2023-12-04 14:20:00,75.73,75.75,75.73,75.73,58560.0,69.2585,69.2768,69.2585,69.2585,58560.0
2023-12-04 14:25:00,75.73,75.75,75.73,75.75,185847.0,69.2585,69.2768,69.2585,69.2768,185847.0
2023-12-04 14:30:00,75.75,75.76,75.72,75.73,399264.0,69.2768,69.2859,69.2494,69.2585,399264.0
2023-12-04 14:35:00,75.73,75.75,75.73,75.73,164268.0,69.2585,69.2768,69.2585,69.2585,164268.0
2023-12-04 14:40:00,75.73,75.74,75.73,75.73,121516.0,69.2585,69.2677,69.2585,69.2585,121516.0
2023-12-04 14:45:00,75.74,75.74,75.71,75.73,278224.0,69.2677,69.2677,69.2402,69.2585,278224.0
2023-12-04 14:50:00,75.73,75.74,75.71,75.73,175924.0,69.2585,69.2677,69.2402,69.2585,175924.0
2023-12-04 14:55:00,75.73,75.75,75.71,75.73,187152.0,69.2585,69.2768,69.2402,69.2585,187152.0
2023-12-04 15:00:00,75.73,75.75,75.71,75.72,353852.0,69.2585,69.2768,69.2402,69.2494,353852.0
2023-12-04 15:05:00,75.73,75.73,75.71,75.72,140850.0,69.2585,69.2585,69.2402,69.2494,140850.0
2023-12-04 15:10:00,75.72,75.73,75.71,75.72,584473.0,69.2494,69.2585,69.2402,69.2494,584473.0
2023-12-04 15:15:00,75.72,75.74,75.71,75.74,255745.0,69.2494,69.2677,69.2402,69.2677,255745.0
2023-12-04 15:20:00,75.74,75.75,75.73,75.75,259533.0,69.2677,69.2768,69.2585,69.2768,259533.0
2023-12-04 15:25:00,75.75,75.75,75.72,75.74,142835.0,69.2768,69.2768,69.2494,69.2677,142835.0
2023-12-04 15:30:00,75.75,75.77,75.72,75.77,252818.0,69.2768,69.2951,69.2494,69.2951,252818.0
2023-12-04 15:35:00,75.77,75.78,75.75,75.78,379765.0,69.2951,69.3042,69.2768,69.3042,379765.0
2023-12-04 15:40:00,75.77,75.8,75.77,75.8,998614.0,69.2951,69.3225,69.2951,69.3225,998614.0
2023-12-04 15:45:00,75.8,75.82,75.79,75.81,855456.0,69.3225,69.3408,69.3134,69.3317,855456.0
2023-12-04 15:50:00,75.81,75.85,75.81,75.83,756919.0,69.3317,69.3683,69.3317,69.35,756919.0
2023-12-04 15:55:00,75.83,75.83,75.8,75.82,1787322.0,69.35,69.35,69.3225,69.3408,1787322.0
2023-12-05 09:30:00,75.75,75.79,75.67,75.76,652986.0,69.2768,69.3134,69.2036,69.2859,652986.0
2023-12-05 09:35:00,75.76,75.79,75.75,75.77,251399.0,69.2859,69.3134,69.2768,69.2951,251399.0
2023-12-05 09:40:00,75.77,75.77,75.74,75.74,517549.0,69.2951,69.2951,69.2677,69.2677,517549.0
2023-12-05 09:45:00,75.73,75.75,75.7,75.73,370005.0,69.2585,69.2768,69.2311,69.2585,370005.0
2023-12-05 09:50:00,75.73,75.75,75.72,75.75,436453.0,69.2585,69.2768,69.2494,69.2768,436453.0
2023-12-05 09:55:00,75.75,75.76,75.72,75.74,370309.0,69.2768,69.2859,69.2494,69.2677,370309.0
2023-12-05 10:00:00,75.75,75.95,75.75,75.89,1182830.0,69.2768,69.4597,69.2768,69.4048,1182830.0
2023-12-05 10:05:00,75.9,75.9,75.81,75.83,320963.0,69.414,69.414,69.3317,69.35,320963.0
2023-12-05 10:10:00,75.82,75.85,75.8,75.81,902712.0,69.3408,69.3683,69.3225,69.3317,902712.0
2023-12-05 10:15:00,75.82,75.83,75.8,75.83,113703.0,69.3408,69.35,69.3225,69.35,113703.0
2023-12-05 10:20:00,75.83,75.89,75.82,75.87,254378.0,69.35,69.4048,69.3408,69.3865,254378.0
2023-12-05 10:25:00,75.86,75.87,75.81,75.85,87103.0,69.3774,69.3865,69.3317,69.3683,87103.0
2023-12-05 10:30:00,75.84,75.86,75.82,75.83,196465.0,69.3591,69.3774,69.3408,69.35,196465.0
2023-12-05 10:35:00,75.83,75.84,75.81,75.82,131405.0,69.35,69.3591,69.3317,69.3408,131405.0
2023-12-05 10:40:00,75.82,75.84,75.81,75.83,80446.0,69.3408,69.3591,69.3317,69.35,80446.0
2023-12-05 10:45:00,75.82,75.85,75.82,75.83,847586.0,69.3408,69.3683,69.3408,69.35,847586.0
2023-12-05 10:50:00,75.83,75.86,75.81,75.86,291274.0,69.35,69.3774,69.3317,69.3774,291274.0
2023-12-05 10:55:00,75.86,75.87,75.84,75.87,117720.0,69.3774,69.3865,69.3591,69.3865,117720.0
2023-12-05 11:00:00,75.87,75.89,75.86,75.88,201815.0,69.3865,69.4048,69.3774,69.3957,201815.0
2023-12-05 11:05:00,75.88,75.88,75.86,75.86,33676.0,69.3957,69.3957,69.3774,69.3774,33676.0
2023-12-05 11:10:00,75.86,75.87,75.84,75.84,160304.0,69.3774,69.3865,69.3591,69.3591,160304.0
2023-12-05 11:15:00,75.85,75.86,75.79,75.8,262780.0,69.3683,69.3774,69.3134,69.3225,262780.0
2023-12-05 11:20:00,75.8,75.82,75.79,75.81,297056.0,69.3225,69.3408,69.3134,69.3317,297056.0
2023-12-05 11:25:00,75.81,75.84,75.81,75.83,105592.0,69.3317,69.3591,69.3317,69.35,105592.0
2023-12-05 11:30:00,75.84,75.84,75.82,75.82,147240.0,69.3591,69.3591,69.3408,69.3408,147240.0
2023-12-05 11:35:00,75.82,75.83,75.81,75.83,139435.0,69.3408,69.35,69.3317,69.35,139435.0
2023-12-05 11:40:00,75.83,75.84,75.81,75.81,686518.0,69.35,69.3591,69.3317,69.3317,686518.0
2023-12-05 11:45:00,75.81,75.83,75.8,75.81,329014.0,69.3317,69.35,69.3225,69.3317,329014.0
2023-12-05 11:50:00,75.81,75.81,75.76,75.77,242941.0,69.3317,69.3317,69.2859,69.2951,242941.0
2023-12-05 11:55:00,75.76,75.81,75.76,75.81,598960.0,69.2859,69.3317,69.2859,69.3317,598960.0
2023-12-05 12:00:00,75.81,75.82,75.79,75.81,148423.0,69.3317,69.3408,69.3134,69.3317,148423.0
2023-12-05 12:05:00,75.81,75.83,75.8,75.83,118395.0,69.3317,69.35,69.3225,69.35,118395.0
2023-12-05 12:10:00,75.83,75.83,75.81,75.81,158594.0,69.35,69.35,69.3317,69.3317,158594.0
2023-12-05 12:15:00,75.81,75.82,75.8,75.81,169131.0,69.3317,69.3408,69.3225,69.3317,169131.0
2023-12-05 12:20:00,75.8,75.82,75.78,75.79,107783.0,69.3225,69.3408,69.3042,69.3134,107783.0
2023-12-05 12:25:00,75.79,75.83,75.79,75.81,124563.0,69.3134,69.35,69.3134,69.3317,124563.0
2023-12-05 12:30:00,75.81,75.84,75.81,75.84,442146.0,69.3317,69.3591,69.3317,69.3591,442146.0
2023-12-05 12:35:00,75.84,75.86,75.83,75.84,615839.0,69.3591,69.3774,69.35,69.3591,615839.0
2023-12-05 12:40:00,75.84,75.85,75.79,75.81,655288.0,69.3591,69.3683,69.3134,69.3317,655288.0
2023-12-05 12:45:00,75.81,75.83,75.8,75.83,273021.0,69.3317,69.35,69.3225,69.35,273021.0
2023-12-05 12:50:00,75.83,75.84,75.81,75.83,345479.0,69.35,69.3591,69.3317,69.35,345479.0
2023-12-05 12:55:00,75.83,75.86,75.82,75.85,132390.0,69.35,69.3774,69.3408,69.3683,132390.0
2023-12-05 13:00:00,75.86,75.86,75.85,75.86,100674.0,69.3774,69.3774,69.3683,69.3774,100674.0
2023-12-05 13:05:00,75.86,75.86,75.82,75.84,160158.0,69.3774,69.3774,69.3408,69.3591,160158.0
2023-12-05 13:10:00,75.84,75.85,75.83,75.85,119333.0,69.3591,69.3683,69.35,69.3683,119333.0
2023-12-05 13:15:00,75.85,75.86,75.84,75.86,111593.0,69.3683,69.3774,69.3591,69.3774,111593.0
2023-12-05 13:20:00,75.86,75.87,75.85,75.87,113984.0,69.3774,69.3865,69.3683,69.3865,113984.0
2023-12-05 13:25:00,75.87,75.88,75.85,75.86,150053.0,69.3865,69.3957,69.3683,69.3774,150053.0
2023-12-05 13:30:00,75.86,75.86,75.84,75.86,234121.0,69.3774,69.3774,69.3591,69.3774,234121.0
2023-12-05 13:35:00,75.86,75.86,75.83,75.84,179940.0,69.3774,69.3774,69.35,69.3591,179940.0
2023-12-05 13:40:00,75.84,75.86,75.82,75.84,149015.0,69.3591,69.3774,69.3408,69.3591,149015.0
2023-12-05 13:45:00,75.84,75.86,75.83,75.85,138586.0,69.3591,69.3774,69.35,69.3683,138586.0
2023-12-05 13:50:00,75.86,75.87,75.85,75.87,46214.0,69.3774,69.3865,69.3683,69.3865,46214.0
2023-12-05 13:55:00,75.87,75.87,75.85,75.87,212317.0,69.3865,69.3865,69.3683,69.3865,212317.0
2023-12-05 14:00:00,75.87,75.87,75.86,75.87,20899.0,69.3865,69.3865,69.3774,69.3865,20899.0
2023-12-05 14:05:00,75.87,75.88,75.84,75.87,269177.0,69.3865,69.3957,69.3591,69.3865,269177.0
2023-12-05 14:10:00,75.87,75.88,75.86,75.88,37776.0,69.3865,69.3957,69.3774,69.3957,37776.0
2023-12-05 14:15:00,75.88,75.88,75.87,75.88,35694.0,69.3957,69.3957,69.3865,69.3957,35694.0
2023-12-05 14:20:00,75.88,75.88,75.86,75.87,37753.0,69.3957,69.3957,69.3774,69.3865,37753.0
2023-12-05 14:25:00,75.87,75.88,75.86,75.88,58387.0,69.3865,69.3957,69.3774,69.3957,58387.0
2023-12-05 14:30:00,75.88,75.88,75.85,75.86,122508.0,69.3957,69.3957,69.3683,69.3774,122508.0
2023-12-05 14:35:00,75.86,75.86,75.84,75.86,102611.0,69.3774,69.3774,69.3591,69.3774,102611.0
2023-12-05 14:40:00,75.86,75.87,75.85,75.87,200152.0,69.3774,69.3865,69.3683,69.3865,200152.0
2023-12-05 14:45:00,75.87,75.9,75.86,75.9,505972.0,69.3865,69.414,69.3774,69.414,505972.0
2023-12-05 14:50:00,75.9,75.94,75.89,75.94,1601206.0,69.414,69.4506,69.4048,69.4506,1601206.0
2023-12-05 14:55:00,75.94,75.96,75.93,75.94,758692.0,69.4506,69.4689,69.4414,69.4506,758692.0
2023-12-05 15:00:00,75.93,75.95,75.93,75.95,185783.0,69.4414,69.4597,69.4414,69.4597,185783.0
2023-12-05 15:05:00,75.95,75.95,75.93,75.94,209593.0,69.4597,69.4597,69.4414,69.4506,209593.0
2023-12-05 15:10:00,75.93,75.95,75.93,75.94,188608.0,69.4414,69.4597,69.4414,69.4506,188608.0
2023-12-05 15:15:00,75.93,75.94,75.92,75.92,219191.0,69.4414,69.4506,69.4323,69.4323,219191.0
2023-12-05 15:20:00,75.93,75.93,75.91,75.92,129148.0,69.4414,69.4414,69.4231,69.4323,129148.0
2023-12-05 15:25:00,75.92,75.92,75.9,75.9,275592.0,69.4323,69.4323,69.414,69.414,275592.0
2023-12-05 15:30:00,75.91,75.91,75.88,75.88,194010.0,69.4231,69.4231,69.3957,69.3957,194010.0
2023-12-05 15:35:00,75.89,75.9,75.86,75.89,537213.0,69.4048,69.414,69.3774,69.4048,537213.0
2023-12-05 15:40:00,75.89,75.9,75.87,75.88,576558.0,69.4048,69.414,69.3865,69.3957,576558.0
2023-12-05 15:45:00,75.88,75.89,75.87,75.88,467383.0,69.3957,69.4048,69.3865,69.3957,467383.0
2023-12-05 15:50:00,75.88,75.88,75.86,75.87,368646.0,69.3957,69.3957,69.3774,69.3865,368646.0
2023-12-05 15:55:00,75.87,75.91,75.87,75.91,1120070.0,69.3865,69.4231,69.3865,69.4231,1120070.0
2023-12-06 09:30:00,75.99,76.01,75.96,76.0,762241.0,69.4963,69.5146,69.4689,69.5054,762241.0
2023-12-06 09:35:00,75.99,76.0,75.97,75.98,503913.0,69.4963,69.5054,69.478,69.4871,503913.0
2023-12-06 09:40:00,75.98,75.99,75.96,75.98,197547.0,69.4871,69.4963,69.4689,69.4871,197547.0
2023-12-06 09:45:00,75.98,75.98,75.95,75.97,271375.0,69.4871,69.4871,69.4597,69.478,271375.0
2023-12-06 09:50:00,75.97,76.0,75.96,75.97,251258.0,69.478,69.5054,69.4689,69.478,251258.0
2023-12-06 09:55:00,75.97,75.99,75.96,75.98,169251.0,69.478,69.4963,69.4689,69.4871,169251.0
2023-12-06 10:00:00,75.98,75.98,75.92,75.94,438885.0,69.4871,69.4871,69.4323,69.4506,438885.0
2023-12-06 10:05:00,75.94,75.97,75.93,75.96,130643.0,69.4506,69.478,69.4414,69.4689,130643.0
2023-12-06 10:10:00,75.96,75.98,75.95,75.98,294775.0,69.4689,69.4871,69.4597,69.4871,294775.0
2023-12-06 10:15:00,75.98,75.99,75.97,75.98,356571.0,69.4871,69.4963,69.478,69.4871,356571.0
2023-12-06 10:20:00,75.99,75.99,75.94,75.95,259461.0,69.4963,69.4963,69.4506,69.4597,259461.0
2023-12-06 10:25:00,75.95,75.96,75.92,75.94,349842.0,69.4597,69.4689,69.4323,69.4506,349842.0
2023-12-06 10:30:00,75.95,76.0,75.94,76.0,227885.0,69.4597,69.5054,69.4506,69.5054,227885.0
2023-12-06 10:35:00,76.0,76.02,75.98,76.02,383105.0,69.5054,69.5237,69.4871,69.5237,383105.0
2023-12-06 10:40:00,76.02,76.02,75.99,76.0,234107.0,69.5237,69.5237,69.4963,69.5054,234107.0
2023-12-06 10:45:00,76.0,76.03,75.99,76.0,183227.0,69.5054,69.5329,69.4963,69.5054,183227.0
2023-12-06 10:50:00,76.0,76.02,75.98,75.98,245907.0,69.5054,69.5237,69.4871,69.4871,245907.0
2023-12-06 10:55:00,75.98,76.0,75.98,76.0,52671.0,69.4871,69.5054,69.4871,69.5054,52671.0
2023-12-06 11:00:00,76.0,76.01,75.99,76.01,259453.0,69.5054,69.5146,69.4963,69.5146,259453.0
2023-12-06 11:05:00,76.01,76.02,75.99,76.0,78663.0,69.5146,69.5237,69.4963,69.5054,78663.0
2023-12-06 11:10:00,75.99,76.02,75.99,76.02,129894.0,69.4963,69.5237,69.4963,69.5237,129894.0
2023-12-06 11:15:00,76.02,76.02,75.99,76.01,74758.0,69.5237,69.5237,69.4963,69.5146,74758.0
2023-12-06 11:20:00,76.02,76.03,75.98,75.99,155594.0,69.5237,69.5329,69.4871,69.4963,155594.0
2023-12-06 11:25:00,75.99,75.99,75.97,75.99,285884.0,69.4963,69.4963,69.478,69.4963,285884.0
2023-12-06 11:30:00,75.98,75.99,75.94,75.95,359211.0,69.4871,69.4963,69.4506,69.4597,359211.0
2023-12-06 11:35:00,75.95,75.97,75.94,75.97,59677.0,69.4597,69.478,69.4506,69.478,59677.0
2023-12-06 11:40:00,75.97,75.97,75.96,75.96,47971.0,69.478,69.478,69.4689,69.4689,47971.0
2023-12-06 11:45:00,75.97,75.98,75.96,75.97,43731.0,69.478,69.4871,69.4689,69.478,43731.0
2023-12-06 11:50:00,75.97,75.99,75.95,75.98,211263.0,69.478,69.4963,69.4597,69.4871,211263.0
2023-12-06 11:55:00,75.99,76.01,75.98,76.01,62183.0,69.4963,69.5146,69.4871,69.5146,62183.0
2023-12-06 12:00:00,76.01,76.01,75.99,76.0,27857.0,69.5146,69.5146,69.4963,69.5054,27857.0
2023-12-06 12:05:00,76.0,76.02,75.98,76.0,103382.0,69.5054,69.5237,69.4871,69.5054,103382.0
2023-12-06 12:10:00,76.0,76.01,75.99,76.0,19508.0,69.5054,69.5146,69.4963,69.5054,19508.0
2023-12-06 12:15:00,75.99,76.0,75.98,75.99,154029.0,69.4963,69.5054,69.4871,69.4963,154029.0
2023-12-06 12:20:00,75.99,76.0,75.99,76.0,41726.0,69.4963,69.5054,69.4963,69.5054,41726.0
2023-12-06 12:25:00,76.0,76.0,75.98,75.98,37093.0,69.5054,69.5054,69.4871,69.4871,37093.0
2023-12-06 12:30:00,75.98,76.02,75.97,76.02,47212.0,69.4871,69.5237,69.478,69.5237,47212.0
2023-12-06 12:35:00,76.02,76.03,76.0,76.01,123412.0,69.5237,69.5329,69.5054,69.5146,123412.0
2023-12-06 12:40:00,76.01,76.01,75.99,76.0,490252.0,69.5146,69.5146,69.4963,69.5054,490252.0
2023-12-06 12:45:00,76.0,76.01,75.97,75.98,141060.0,69.5054,69.5146,69.478,69.4871,141060.0
2023-12-06 12:50:00,75.98,75.99,75.97,75.98,271904.0,69.4871,69.4963,69.478,69.4871,271904.0
2023-12-06 12:55:00,75.98,75.98,75.95,75.97,190780.0,69.4871,69.4871,69.4597,69.478,190780.0
2023-12-06 13:00:00,75.97,75.99,75.96,75.98,252026.0,69.478,69.4963,69.4689,69.4871,252026.0
2023-12-06 13:05:00,75.98,75.99,75.96,75.98,132856.0,69.4871,69.4963,69.4689,69.4871,132856.0
2023-12-06 13:10:00,75.98,75.99,75.97,75.98,101291.0,69.4871,69.4963,69.478,69.4871,101291.0
2023-12-06 13:15:00,75.98,75.98,75.96,75.98,112326.0,69.4871,69.4871,69.4689,69.4871,112326.0
2023-12-06 13:20:00,75.98,75.99,75.96,75.98,95816.0,69.4871,69.4963,69.4689,69.4871,95816.0
2023-12-06 13:25:00,75.98,75.99,75.96,75.98,33761.0,69.4871,69.4963,69.4689,69.4871,33761.0
2023-12-06 13:30:00,75.98,76.0,75.97,76.0,429629.0,69.4871,69.5054,69.478,69.5054,429629.0
2023-12-06 13:35:00,76.0,76.0,75.98,76.0,57662.0,69.5054,69.5054,69.4871,69.5054,57662.0
2023-12-06 13:40:00,76.0,76.0,75.98,75.99,64799.0,69.5054,69.5054,69.4871,69.4963,64799.0
2023-12-06 13:45:00,75.99,76.01,75.99,76.01,65556.0,69.4963,69.5146,69.4963,69.5146,65556.0
2023-12-06 13:50:00,76.01,76.01,75.99,76.0,239455.0,69.5146,69.5146,69.4963,69.5054,239455.0
2023-12-06 13:55:00,76.0,76.0,75.99,75.99,29308.0,69.5054,69.5054,69.4963,69.4963,29308.0
2023-12-06 14:00:00,76.0,76.0,75.99,76.0,29342.0,69.5054,69.5054,69.4963,69.5054,29342.0
2023-12-06 14:05:00,76.0,76.01,75.99,76.01,239836.0,69.5054,69.5146,69.4963,69.5146,239836.0
2023-12-06 14:10:00,76.01,76.01,75.97,75.98,315666.0,69.5146,69.5146,69.478,69.4871,315666.0
2023-12-06 14:15:00,75.98,75.99,75.97,75.97,109200.0,69.4871,69.4963,69.478,69.478,109200.0
2023-12-06 14:20:00,75.98,75.98,75.95,75.97,102125.0,69.4871,69.4871,69.4597,69.478,102125.0
2023-12-06 14:25:00,75.97,75.98,75.96,75.97,58099.0,69.478,69.4871,69.4689,69.478,58099.0
2023-12-06 14:30:00,75.97,75.99,75.96,75.98,72630.0,69.478,69.4963,69.4689,69.4871,72630.0
2023-12-06 14:35:00,75.98,75.99,75.97,75.98,72683.0,69.4871,69.4963,69.478,69.4871,72683.0
2023-12-06 14:40:00,75.98,75.99,75.96,75.96,179861.0,69.4871,69.4963,69.4689,69.4689,179861.0
2023-12-06 14:45:00,75.97,75.97,75.96,75.97,95741.0,69.478,69.478,69.4689,69.478,95741.0
2023-12-06 14:50:00,75.96,75.97,75.95,75.95,135079.0,69.4689,69.478,69.4597,69.4597,135079.0
2023-12-06 14:55:00,75.96,75.96,75.93,75.94,122416.0,69.4689,69.4689,69.4414,69.4506,122416.0
2023-12-06 15:00:00,75.94,75.94,75.92,75.92,136645.0,69.4506,69.4506,69.4323,69.4323,136645.0
2023-12-06 15:05:00,75.92,75.94,75.92,75.94,114092.0,69.4323,69.4506,69.4323,69.4506,114092.0
2023-12-06 15:10:00,75.94,75.94,75.91,75.92,93597.0,69.4506,69.4506,69.4231,69.4323,93597.0
2023-12-06 15:15:00,75.92,75.93,75.89,75.9,630521.0,69.4323,69.4414,69.4048,69.414,630521.0
2023-12-06 15:20:00,75.9,75.9,75.88,75.9,216086.0,69.414,69.414,69.3957,69.414,216086.0
2023-12-06 15:25:00,75.9,75.9,75.87,75.88,346032.0,69.414,69.414,69.3865,69.3957,346032.0
2023-12-06 15:30:00,75.88,75.88,75.86,75.87,652310.0,69.3957,69.3957,69.3774,69.3865,652310.0
2023-12-06 15:35:00,75.87,75.88,75.85,75.87,524368.0,69.3865,69.3957,69.3683,69.3865,524368.0
2023-12-06 15:40:00,75.87,75.91,75.86,75.91,342540.0,69.3865,69.4231,69.3774,69.4231,342540.0
2023-12-06 15:45:00,75.91,75.91,75.86,75.88,591961.0,69.4231,69.4231,69.3774,69.3957,591961.0
2023-12-06 15:50:00,75.87,75.88,75.84,75.84,511076.0,69.3865,69.3957,69.3591,69.3591,511076.0
2023-12-06 15:55:00,75.84,75.88,75.83,75.88,1115144.0,69.3591,69.3957,69.35,69.3957,1115144.0
2023-12-07 09:30:00,75.99,76.02,75.94,76.0,1175504.0,69.4963,69.5237,69.4506,69.5054,1175504.0
2023-12-07 09:35:00,75.99,76.0,75.95,75.97,469290.0,69.4963,69.5054,69.4597,69.478,469290.0
2023-12-07 09:40:00,75.97,75.98,75.95,75.96,213207.0,69.478,69.4871,69.4597,69.4689,213207.0
2023-12-07 09:45:00,75.96,75.99,75.95,75.97,830556.0,69.4689,69.4963,69.4597,69.478,830556.0
2023-12-07 09:50:00,75.97,75.99,75.95,75.96,137307.0,69.478,69.4963,69.4597,69.4689,137307.0
2023-12-07 09:55:00,75.96,75.98,75.95,75.95,207539.0,69.4689,69.4871,69.4597,69.4597,207539.0
2023-12-07 10:00:00,75.95,75.97,75.94,75.95,233659.0,69.4597,69.478,69.4506,69.4597,233659.0
2023-12-07 10:05:00,75.95,75.97,75.92,75.92,171737.0,69.4597,69.478,69.4323,69.4323,171737.0
2023-12-07 10:10:00,75.92,75.97,75.92,75.95,372979.0,69.4323,69.478,69.4323,69.4597,372979.0
2023-12-07 10:15:00,75.96,75.97,75.94,75.96,146278.0,69.4689,69.478,69.4506,69.4689,146278.0
2023-12-07 10:20:00,75.96,75.99,75.96,75.96,145190.0,69.4689,69.4963,69.4689,69.4689,145190.0
2023-12-07 10:25:00,75.97,75.97,75.94,75.97,290753.0,69.478,69.478,69.4506,69.478,290753.0
2023-12-07 10:30:00,75.97,75.98,75.96,75.97,270144.0,69.478,69.4871,69.4689,69.478,270144.0
2023-12-07 10:35:00,75.96,76.0,75.95,75.98,458026.0,69.4689,69.5054,69.4597,69.4871,458026.0
2023-12-07 10:40:00,75.98,75.99,75.95,75.95,374710.0,69.4871,69.4963,69.4597,69.4597,374710.0
2023-12-07 10:45:00,75.96,75.96,75.93,75.95,90169.0,69.4689,69.4689,69.4414,69.4597,90169.0
2023-12-07 10:50:00,75.95,75.96,75.93,75.95,294937.0,69.4597,69.4689,69.4414,69.4597,294937.0
2023-12-07 10:55:00,75.95,75.97,75.94,75.97,223854.0,69.4597,69.478,69.4506,69.478,223854.0
2023-12-07 11:00:00,75.97,75.98,75.96,75.98,304437.0,69.478,69.4871,69.4689,69.4871,304437.0
2023-12-07 11:05:00,75.97,76.0,75.97,76.0,235358.0,69.478,69.5054,69.478,69.5054,235358.0
2023-12-07 11:10:00,75.99,76.0,75.97,75.98,584460.0,69.4963,69.5054,69.478,69.4871,584460.0
2023-12-07 11:15:00,75.98,75.99,75.95,75.95,452338.0,69.4871,69.4963,69.4597,69.4597,452338.0
2023-12-07 11:20:00,75.95,75.99,75.95,75.99,232131.0,69.4597,69.4963,69.4597,69.4963,232131.0
2023-12-07 11:25:00,75.99,76.0,75.98,76.0,168272.0,69.4963,69.5054,69.4871,69.5054,168272.0
2023-12-07 11:30:00,76.0,76.02,75.99,76.01,176418.0,69.5054,69.5237,69.4963,69.5146,176418.0
2023-12-07 11:35:00,76.01,76.01,76.0,76.01,182742.0,69.5146,69.5146,69.5054,69.5146,182742.0
2023-12-07 11:40:00,76.02,76.03,76.01,76.03,129903.0,69.5237,69.5329,69.5146,69.5329,129903.0
2023-12-07 11:45:00,76.03,76.05,76.02,76.04,211794.0,69.5329,69.5512,69.5237,69.542,211794.0
2023-12-07 11:50:00,76.03,76.05,76.03,76.05,352516.0,69.5329,69.5512,69.5329,69.5512,352516.0
2023-12-07 11:55:00,76.05,76.06,76.04,76.06,102609.0,69.5512,69.5603,69.542,69.5603,102609.0
2023-12-07 12:00:00,76.06,76.06,76.05,76.06,89741.0,69.5603,69.5603,69.5512,69.5603,89741.0
2023-12-07 12:05:00,76.06,76.06,76.02,76.03,144799.0,69.5603,69.5603,69.5237,69.5329,144799.0
2023-12-07 12:10:00,76.03,76.04,76.01,76.01,98313.0,69.5329,69.542,69.5146,69.5146,98313.0
2023-12-07 12:15:00,76.02,76.06,76.01,76.06,259308.0,69.5237,69.5603,69.5146,69.5603,259308.0
2023-12-07 12:20:00,76.06,76.06,76.04,76.06,171657.0,69.5603,69.5603,69.542,69.5603,171657.0
2023-12-07 12:25:00,76.06,76.07,76.05,76.07,136735.0,69.5603,69.5695,69.5512,69.5695,136735.0
2023-12-07 12:30:00,76.07,76.09,76.06,76.09,153256.0,69.5695,69.5877,69.5603,69.5877,153256.0
2023-12-07 12:35:00,76.09,76.1,76.06,76.09,516488.0,69.5877,69.5969,69.5603,69.5877,516488.0
2023-12-07 12:40:00,76.09,76.11,76.08,76.1,527566.0,69.5877,69.606,69.5786,69.5969,527566.0
2023-12-07 12:45:00,76.11,76.12,76.1,76.11,320065.0,69.606,69.6152,69.5969,69.606,320065.0
2023-12-07 12:50:00,76.11,76.12,76.1,76.11,455881.0,69.606,69.6152,69.5969,69.606,455881.0
2023-12-07 12:55:00,76.11,76.14,76.1,76.14,516071.0,69.606,69.6335,69.5969,69.6335,516071.0
2023-12-07 13:00:00,76.13,76.14,76.12,76.13,250061.0,69.6243,69.6335,69.6152,69.6243,250061.0
2023-12-07 13:05:00,76.13,76.14,76.12,76.13,239682.0,69.6243,69.6335,69.6152,69.6243,239682.0
2023-12-07 13:10:00,76.13,76.13,76.11,76.12,510389.0,69.6243,69.6243,69.606,69.6152,510389.0
2023-12-07 13:15:00,76.12,76.12,76.09,76.11,633738.0,69.6152,69.6152,69.5877,69.606,633738.0
2023-12-07 13:20:00,76.11,76.11,76.08,76.11,335875.0,69.606,69.606,69.5786,69.606,335875.0
2023-12-07 13:25:00,76.11,76.11,76.07,76.08,156174.0,69.606,69.606,69.5695,69.5786,156174.0
2023-12-07 13:30:00,76.09,76.09,76.07,76.08,84169.0,69.5877,69.5877,69.5695,69.5786,84169.0
2023-12-07 13:35:00,76.08,76.09,76.06,76.08,174702.0,69.5786,69.5877,69.5603,69.5786,174702.0
2023-12-07 13:40:00,76.07,76.1,76.07,76.09,265466.0,69.5695,69.5969,69.5695,69.5877,265466.0
2023-12-07 13:45:00,76.09,76.09,76.06,76.06,159479.0,69.5877,69.5877,69.5603,69.5603,159479.0
2023-12-07 13:50:00,76.06,76.09,76.06,76.09,159295.0,69.5603,69.5877,69.5603,69.5877,159295.0
2023-12-07 13:55:00,76.08,76.09,76.06,76.06,63221.0,69.5786,69.5877,69.5603,69.5603,63221.0
2023-12-07 14:00:00,76.06,76.08,76.03,76.04,399366.0,69.5603,69.5786,69.5329,69.542,399366.0
2023-12-07 14:05:00,76.03,76.04,76.03,76.03,188918.0,69.5329,69.542,69.5329,69.5329,188918.0
2023-12-07 14:10:00,76.03,76.04,76.01,76.02,899155.0,69.5329,69.542,69.5146,69.5237,899155.0
2023-12-07 14:15:00,76.03,76.05,76.02,76.05,804407.0,69.5329,69.5512,69.5237,69.5512,804407.0
2023-12-07 14:20:00,76.05,76.06,76.03,76.03,207240.0,69.5512,69.5603,69.5329,69.5329,207240.0
2023-12-07 14:25:00,76.03,76.04,76.02,76.02,137102.0,69.5329,69.542,69.5237,69.5237,137102.0
2023-12-07 14:30:00,76.02,76.03,76.01,76.03,169048.0,69.5237,69.5329,69.5146,69.5329,169048.0
2023-12-07 14:35:00,76.02,76.04,76.02,76.04,182957.0,69.5237,69.542,69.5237,69.542,182957.0
2023-12-07 14:40:00,76.04,76.05,76.01,76.02,233334.0,69.542,69.5512,69.5146,69.5237,233334.0
2023-12-07 14:45:00,76.02,76.02,76.0,76.01,143289.0,69.5237,69.5237,69.5054,69.5146,143289.0
2023-12-07 14:50:00,76.02,76.02,76.01,76.02,60874.0,69.5237,69.5237,69.5146,69.5237,60874.0
2023-12-07 14:55:00,76.02,76.02,76.0,76.01,109059.0,69.5237,69.5237,69.5054,69.5146,109059.0
2023-12-07 15:00:00,76.0,76.01,75.99,76.01,289631.0,69.5054,69.5146,69.4963,69.5146,289631.0
2023-12-07 15:05:00,76.0,76.01,75.99,76.0,182746.0,69.5054,69.5146,69.4963,69.5054,182746.0
2023-12-07 15:10:00,75.99,76.01,75.99,76.01,194988.0,69.4963,69.5146,69.4963,69.5146,194988.0
2023-12-07 15:15:00,76.01,76.02,76.0,76.02,246289.0,69.5146,69.5237,69.5054,69.5237,246289.0
2023-12-07 15:20:00,76.02,76.02,75.98,75.98,449223.0,69.5237,69.5237,69.4871,69.4871,449223.0
2023-12-07 15:25:00,75.98,76.01,75.98,76.0,626947.0,69.4871,69.5146,69.4871,69.5054,626947.0
2023-12-07 15:30:00,76.0,76.01,75.99,76.0,418554.0,69.5054,69.5146,69.4963,69.5054,418554.0
2023-12-07 15:35:00,76.0,76.01,75.99,76.0,506013.0,69.5054,69.5146,69.4963,69.5054,506013.0
2023-12-07 15:40:00,76.0,76.02,76.0,76.02,400030.0,69.5054,69.5237,69.5054,69.5237,400030.0
2023-12-07 15:45:00,76.01,76.02,76.0,76.02,576586.0,69.5146,69.5237,69.5054,69.5237,576586.0
2023-12-07 15:50:00,76.02,76.02,76.01,76.02,352295.0,69.5237,69.5237,69.5146,69.5237,352295.0
2023-12-07 15:55:00,76.02,76.03,75.98,75.99,1431777.0,69.5237,69.5329,69.4871,69.4963,1431777.0
2023-12-08 09:30:00,75.81,75.84,75.76,75.79,671392.0,69.3317,69.3591,69.2859,69.3134,671392.0
2023-12-08 09:35:00,75.79,75.81,75.78,75.79,298458.0,69.3134,69.3317,69.3042,69.3134,298458.0
2023-12-08 09:40:00,75.79,75.87,75.78,75.87,1155248.0,69.3134,69.3865,69.3042,69.3865,1155248.0
2023-12-08 09:45:00,75.87,75.87,75.81,75.82,388885.0,69.3865,69.3865,69.3317,69.3408,388885.0
2023-12-08 09:50:00,75.83,75.83,75.78,75.8,220078.0,69.35,69.35,69.3042,69.3225,220078.0
2023-12-08 09:55:00,75.8,75.81,75.77,75.8,317620.0,69.3225,69.3317,69.2951,69.3225,317620.0
2023-12-08 10:00:00,75.8,75.91,75.8,75.87,1005062.0,69.3225,69.4231,69.3225,69.3865,1005062.0
2023-12-08 10:05:00,75.87,75.88,75.85,75.88,574958.0,69.3865,69.3957,69.3683,69.3957,574958.0
2023-12-08 10:10:00,75.88,75.89,75.86,75.88,322137.0,69.3957,69.4048,69.3774,69.3957,322137.0
2023-12-08 10:15:00,75.88,75.91,75.87,75.89,274662.0,69.3957,69.4231,69.3865,69.4048,274662.0
2023-12-08 10:20:00,75.89,75.89,75.86,75.86,308288.0,69.4048,69.4048,69.3774,69.3774,308288.0
2023-12-08 10:25:00,75.86,75.88,75.84,75.84,491994.0,69.3774,69.3957,69.3591,69.3591,491994.0
2023-12-08 10:30:00,75.84,75.85,75.81,75.81,380405.0,69.3591,69.3683,69.3317,69.3317,380405.0
2023-12-08 10:35:00,75.81,75.83,75.79,75.8,721356.0,69.3317,69.35,69.3134,69.3225,721356.0
2023-12-08 10:40:00,75.8,75.81,75.79,75.81,136481.0,69.3225,69.3317,69.3134,69.3317,136481.0
2023-12-08 10:45:00,75.81,75.81,75.78,75.79,348595.0,69.3317,69.3317,69.3042,69.3134,348595.0
2023-12-08 10:50:00,75.79,75.82,75.78,75.81,266138.0,69.3134,69.3408,69.3042,69.3317,266138.0
2023-12-08 10:55:00,75.8,75.82,75.79,75.79,146682.0,69.3225,69.3408,69.3134,69.3134,146682.0
2023-12-08 11:00:00,75.8,75.8,75.77,75.78,232252.0,69.3225,69.3225,69.2951,69.3042,232252.0
2023-12-08 11:05:00,75.78,75.8,75.77,75.8,357207.0,69.3042,69.3225,69.2951,69.3225,357207.0
2023-12-08 11:10:00,75.8,75.8,75.77,75.78,245411.0,69.3225,69.3225,69.2951,69.3042,245411.0
2023-12-08 11:15:00,75.78,75.79,75.76,75.77,418672.0,69.3042,69.3134,69.2859,69.2951,418672.0
2023-12-08 11:20:00,75.77,75.78,75.76,75.77,220950.0,69.2951,69.3042,69.2859,69.2951,220950.0
2023-12-08 11:25:00,75.77,75.78,75.76,75.77,173608.0,69.2951,69.3042,69.2859,69.2951,173608.0
2023-12-08 11:30:00,75.78,75.78,75.74,75.75,446945.0,69.3042,69.3042,69.2677,69.2768,446945.0
2023-12-08 11:35:00,75.75,75.75,75.69,75.72,976180.0,69.2768,69.2768,69.2219,69.2494,976180.0
2023-12-08 11:40:00,75.71,75.72,75.71,75.72,917926.0,69.2402,69.2494,69.2402,69.2494,917926.0
2023-12-08 11:45:00,75.72,75.73,75.71,75.73,392357.0,69.2494,69.2585,69.2402,69.2585,392357.0
2023-12-08 11:50:00,75.73,75.74,75.71,75.73,538272.0,69.2585,69.2677,69.2402,69.2585,538272.0
2023-12-08 11:55:00,75.73,75.74,75.71,75.72,682400.0,69.2585,69.2677,69.2402,69.2494,682400.0
2023-12-08 12:00:00,75.72,75.73,75.7,75.71,176636.0,69.2494,69.2585,69.2311,69.2402,176636.0
2023-12-08 12:05:00,75.72,75.72,75.69,75.7,369382.0,69.2494,69.2494,69.2219,69.2311,369382.0
2023-12-08 12:10:00,75.7,75.71,75.68,75.68,310179.0,69.2311,69.2402,69.2128,69.2128,310179.0
2023-12-08 12:15:00,75.68,75.7,75.67,75.7,344437.0,69.2128,69.2311,69.2036,69.2311,344437.0
2023-12-08 12:20:00,75.7,75.71,75.68,75.7,487676.0,69.2311,69.2402,69.2128,69.2311,487676.0
2023-12-08 12:25:00,75.7,75.71,75.69,75.7,66232.0,69.2311,69.2402,69.2219,69.2311,66232.0
2023-12-08 12:30:00,75.7,75.72,75.7,75.7,30955.0,69.2311,69.2494,69.2311,69.2311,30955.0
2023-12-08 12:35:00,75.7,75.71,75.69,75.7,340703.0,69.2311,69.2402,69.2219,69.2311,340703.0
2023-12-08 12:40:00,75.7,75.73,75.69,75.72,353868.0,69.2311,69.2585,69.2219,69.2494,353868.0
2023-12-08 12:45:00,75.72,75.74,75.72,75.72,182974.0,69.2494,69.2677,69.2494,69.2494,182974.0
2023-12-08 12:50:00,75.72,75.75,75.72,75.75,539105.0,69.2494,69.2768,69.2494,69.2768,539105.0
2023-12-08 12:55:00,75.75,75.76,75.74,75.75,166447.0,69.2768,69.2859,69.2677,69.2768,166447.0
2023-12-08 13:00:00,75.75,75.77,75.74,75.76,174447.0,69.2768,69.2951,69.2677,69.2859,174447.0
2023-12-08 13:05:00,75.75,75.77,75.75,75.77,161122.0,69.2768,69.2951,69.2768,69.2951,161122.0
2023-12-08 13:10:00,75.77,75.79,75.76,75.77,294162.0,69.2951,69.3134,69.2859,69.2951,294162.0
2023-12-08 13:15:00,75.78,75.79,75.76,75.77,416235.0,69.3042,69.3134,69.2859,69.2951,416235.0
2023-12-08 13:20:00,75.77,75.78,75.75,75.78,190640.0,69.2951,69.3042,69.2768,69.3042,190640.0
2023-12-08 13:25:00,75.78,75.79,75.77,75.78,112143.0,69.3042,69.3134,69.2951,69.3042,112143.0
2023-12-08 13:30:00,75.78,75.8,75.78,75.8,80040.0,69.3042,69.3225,69.3042,69.3225,80040.0
2023-12-08 13:35:00,75.8,75.8,75.77,75.79,614849.0,69.3225,69.3225,69.2951,69.3134,614849.0
2023-12-08 13:40:00,75.79,75.8,75.77,75.78,129890.0,69.3134,69.3225,69.2951,69.3042,129890.0
2023-12-08 13:45:00,75.78,75.8,75.77,75.8,215036.0,69.3042,69.3225,69.2951,69.3225,215036.0
2023-12-08 13:50:00,75.8,75.8,75.78,75.8,100134.0,69.3225,69.3225,69.3042,69.3225,100134.0
2023-12-08 13:55:00,75.8,75.8,75.78,75.78,103066.0,69.3225,69.3225,69.3042,69.3042,103066.0
2023-12-08 14:00:00,75.78,75.8,75.78,75.8,99197.0,69.3042,69.3225,69.3042,69.3225,99197.0
2023-12-08 14:05:00,75.8,75.82,75.79,75.81,542780.0,69.3225,69.3408,69.3134,69.3317,542780.0
2023-12-08 14:10:00,75.81,75.82,75.8,75.82,178930.0,69.3317,69.3408,69.3225,69.3408,178930.0
2023-12-08 14:15:00,75.82,75.82,75.8,75.82,150868.0,69.3408,69.3408,69.3225,69.3408,150868.0
2023-12-08 14:20:00,75.82,75.83,75.81,75.82,90395.0,69.3408,69.35,69.3317,69.3408,90395.0
2023-12-08 14:25:00,75.82,75.83,75.82,75.82,106674.0,69.3408,69.35,69.3408,69.3408,106674.0
2023-12-08 14:30:00,75.82,75.83,75.81,75.81,173770.0,69.3408,69.35,69.3317,69.3317,173770.0
2023-12-08 14:35:00,75.81,75.82,75.8,75.81,291466.0,69.3317,69.3408,69.3225,69.3317,291466.0
2023-12-08 14:40:00,75.81,75.82,75.79,75.8,501179.0,69.3317,69.3408,69.3134,69.3225,501179.0
2023-12-08 14:45:00,75.81,75.81,75.79,75.81,91673.0,69.3317,69.3317,69.3134,69.3317,91673.0
2023-12-08 14:50:00,75.8,75.81,75.8,75.81,271688.0,69.3225,69.3317,69.3225,69.3317,271688.0
2023-12-08 14:55:00,75.81,75.81,75.79,75.79,90940.0,69.3317,69.3317,69.3134,69.3134,90940.0
2023-12-08 15:00:00,75.8,75.81,75.79,75.8,92691.0,69.3225,69.3317,69.3134,69.3225,92691.0
2023-12-08 15:05:00,75.8,75.81,75.79,75.81,242892.0,69.3225,69.3317,69.3134,69.3317,242892.0
2023-12-08 15:10:00,75.81,75.81,75.79,75.81,116932.0,69.3317,69.3317,69.3134,69.3317,116932.0
2023-12-08 15:15:00,75.81,75.82,75.8,75.81,229018.0,69.3317,69.3408,69.3225,69.3317,229018.0
2023-12-08 15:20:00,75.81,75.82,75.8,75.81,158953.0,69.3317,69.3408,69.3225,69.3317,158953.0
2023-12-08 15:25:00,75.81,75.84,75.81,75.84,103426.0,69.3317,69.3591,69.3317,69.3591,103426.0
2023-12-08 15:30:00,75.84,75.84,75.83,75.84,156860.0,69.3591,69.3591,69.35,69.3591,156860.0
2023-12-08 15:35:00,75.84,75.86,75.83,75.86,128417.0,69.3591,69.3774,69.35,69.3774,128417.0
2023-12-08 15:40:00,75.86,75.86,75.84,75.84,478943.0,69.3774,69.3774,69.3591,69.3591,478943.0
2023-12-08 15:45:00,75.84,75.87,75.84,75.85,608108.0,69.3591,69.3865,69.3591,69.3683,608108.0
2023-12-08 15:50:00,75.86,75.87,75.85,75.87,914502.0,69.3774,69.3865,69.3683,69.3865,914502.0
2023-12-08 15:55:00,75.87,75.89,75.83,75.84,2118524.0,69.3865,69.4048,69.35,69.3591,2118524.0
2023-12-11 09:30:00,75.8,75.8,75.76,75.77,353347.0,69.3225,69.3225,69.2859,69.2951,353347.0
2023-12-11 09:35:00,75.77,75.78,75.73,75.73,563081.0,69.2951,69.3042,69.2585,69.2585,563081.0
2023-12-11 09:40:00,75.73,75.74,75.69,75.71,351191.0,69.2585,69.2677,69.2219,69.2402,351191.0
2023-12-11 09:45:00,75.72,75.74,75.71,75.73,469640.0,69.2494,69.2677,69.2402,69.2585,469640.0
2023-12-11 09:50:00,75.73,75.74,75.71,75.72,332986.0,69.2585,69.2677,69.2402,69.2494,332986.0
2023-12-11 09:55:00,75.72,75.73,75.7,75.73,278828.0,69.2494,69.2585,69.2311,69.2585,278828.0
2023-12-11 10:00:00,75.73,75.73,75.7,75.71,139228.0,69.2585,69.2585,69.2311,69.2402,139228.0
2023-12-11 10:05:00,75.71,75.72,75.7,75.72,43855.0,69.2402,69.2494,69.2311,69.2494,43855.0
2023-12-11 10:10:00,75.72,75.72,75.7,75.72,531536.0,69.2494,69.2494,69.2311,69.2494,531536.0
2023-12-11 10:15:00,75.72,75.72,75.69,75.7,191733.0,69.2494,69.2494,69.2219,69.2311,191733.0
2023-12-11 10:20:00,75.7,75.7,75.68,75.7,279618.0,69.2311,69.2311,69.2128,69.2311,279618.0
2023-12-11 10:25:00,75.7,75.7,75.68,75.68,343084.0,69.2311,69.2311,69.2128,69.2128,343084.0
2023-12-11 10:30:00,75.69,75.7,75.67,75.7,179339.0,69.2219,69.2311,69.2036,69.2311,179339.0
2023-12-11 10:35:00,75.7,75.71,75.69,75.7,234292.0,69.2311,69.2402,69.2219,69.2311,234292.0
2023-12-11 10:40:00,75.7,75.7,75.68,75.69,127626.0,69.2311,69.2311,69.2128,69.2219,127626.0
2023-12-11 10:45:00,75.69,75.73,75.68,75.72,822993.0,69.2219,69.2585,69.2128,69.2494,822993.0
2023-12-11 10:50:00,75.73,75.73,75.71,75.72,159956.0,69.2585,69.2585,69.2402,69.2494,159956.0
2023-12-11 10:55:00,75.72,75.73,75.71,75.71,123057.0,69.2494,69.2585,69.2402,69.2402,123057.0
2023-12-11 11:00:00,75.72,75.75,75.7,75.73,471878.0,69.2494,69.2768,69.2311,69.2585,471878.0
2023-12-11 11:05:00,75.73,75.73,75.68,75.68,367086.0,69.2585,69.2585,69.2128,69.2128,367086.0
2023-12-11 11:10:00,75.68,75.69,75.66,75.67,212613.0,69.2128,69.2219,69.1945,69.2036,212613.0
2023-12-11 11:15:00,75.67,75.67,75.65,75.66,216885.0,69.2036,69.2036,69.1853,69.1945,216885.0
2023-12-11 11:20:00,75.65,75.67,75.65,75.67,253022.0,69.1853,69.2036,69.1853,69.2036,253022.0
2023-12-11 11:25:00,75.67,75.69,75.66,75.67,83504.0,69.2036,69.2219,69.1945,69.2036,83504.0
2023-12-11 11:30:00,75.67,75.68,75.6,75.62,452938.0,69.2036,69.2128,69.1396,69.1579,452938.0
2023-12-11 11:35:00,75.62,75.64,75.61,75.63,379003.0,69.1579,69.1762,69.1488,69.1671,379003.0
2023-12-11 11:40:00,75.63,75.64,75.61,75.64,771274.0,69.1671,69.1762,69.1488,69.1762,771274.0
2023-12-11 11:45:00,75.64,75.65,75.63,75.65,197714.0,69.1762,69.1853,69.1671,69.1853,197714.0
2023-12-11 11:50:00,75.65,75.66,75.64,75.66,77267.0,69.1853,69.1945,69.1762,69.1945,77267.0
2023-12-11 11:55:00,75.66,75.67,75.65,75.66,411966.0,69.1945,69.2036,69.1853,69.1945,411966.0
2023-12-11 12:00:00,75.66,75.68,75.66,75.67,332174.0,69.1945,69.2128,69.1945,69.2036,332174.0
2023-12-11 12:05:00,75.67,75.69,75.65,75.66,516376.0,69.2036,69.2219,69.1853,69.1945,516376.0
2023-12-11 12:10:00,75.66,75.66,75.64,75.65,351152.0,69.1945,69.1945,69.1762,69.1853,351152.0
2023-12-11 12:15:00,75.65,75.65,75.64,75.64,79049.0,69.1853,69.1853,69.1762,69.1762,79049.0
2023-12-11 12:20:00,75.64,75.65,75.64,75.65,118489.0,69.1762,69.1853,69.1762,69.1853,118489.0
2023-12-11 12:25:00,75.65,75.65,75.63,75.64,271617.0,69.1853,69.1853,69.1671,69.1762,271617.0
2023-12-11 12:30:00,75.64,75.65,75.63,75.64,185672.0,69.1762,69.1853,69.1671,69.1762,185672.0
2023-12-11 12:35:00,75.64,75.65,75.63,75.65,293124.0,69.1762,69.1853,69.1671,69.1853,293124.0
2023-12-11 12:40:00,75.65,75.65,75.64,75.65,123854.0,69.1853,69.1853,69.1762,69.1853,123854.0
2023-12-11 12:45:00,75.65,75.65,75.63,75.64,236546.0,69.1853,69.1853,69.1671,69.1762,236546.0
2023-12-11 12:50:00,75.63,75.64,75.62,75.63,189940.0,69.1671,69.1762,69.1579,69.1671,189940.0
2023-12-11 12:55:00,75.63,75.63,75.62,75.62,134495.0,69.1671,69.1671,69.1579,69.1579,134495.0
2023-12-11 13:00:00,75.63,75.66,75.57,75.65,489052.0,69.1671,69.1945,69.1122,69.1853,489052.0
2023-12-11 13:05:00,75.65,75.67,75.65,75.66,57093.0,69.1853,69.2036,69.1853,69.1945,57093.0
2023-12-11 13:10:00,75.66,75.68,75.65,75.66,201570.0,69.1945,69.2128,69.1853,69.1945,201570.0
2023-12-11 13:15:00,75.66,75.68,75.65,75.67,51725.0,69.1945,69.2128,69.1853,69.2036,51725.0
2023-12-11 13:20:00,75.68,75.7,75.67,75.69,56675.0,69.2128,69.2311,69.2036,69.2219,56675.0
2023-12-11 13:25:00,75.69,75.7,75.68,75.69,258029.0,69.2219,69.2311,69.2128,69.2219,258029.0
2023-12-11 13:30:00,75.69,75.7,75.68,75.7,57629.0,69.2219,69.2311,69.2128,69.2311,57629.0
2023-12-11 13:35:00,75.7,75.7,75.68,75.68,379898.0,69.2311,69.2311,69.2128,69.2128,379898.0
2023-12-11 13:40:00,75.69,75.7,75.67,75.7,578052.0,69.2219,69.2311,69.2036,69.2311,578052.0
2023-12-11 13:45:00,75.7,75.7,75.69,75.7,77962.0,69.2311,69.2311,69.2219,69.2311,77962.0
2023-12-11 13:50:00,75.7,75.72,75.69,75.72,285783.0,69.2311,69.2494,69.2219,69.2494,285783.0
2023-12-11 13:55:00,75.72,75.72,75.71,75.72,26416.0,69.2494,69.2494,69.2402,69.2494,26416.0
2023-12-11 14:00:00,75.71,75.72,75.71,75.72,130201.0,69.2402,69.2494,69.2402,69.2494,130201.0
2023-12-11 14:05:00,75.72,75.73,75.71,75.72,269711.0,69.2494,69.2585,69.2402,69.2494,269711.0
2023-12-11 14:10:00,75.73,75.74,75.72,75.73,123786.0,69.2585,69.2677,69.2494,69.2585,123786.0
2023-12-11 14:15:00,75.73,75.74,75.72,75.73,113903.0,69.2585,69.2677,69.2494,69.2585,113903.0
2023-12-11 14:20:00,75.73,75.73,75.71,75.72,176203.0,69.2585,69.2585,69.2402,69.2494,176203.0
2023-12-11 14:25:00,75.73,75.75,75.72,75.74,437045.0,69.2585,69.2768,69.2494,69.2677,437045.0
2023-12-11 14:30:00,75.75,75.75,75.72,75.73,295446.0,69.2768,69.2768,69.2494,69.2585,295446.0
2023-12-11 14:35:00,75.73,75.74,75.72,75.72,137044.0,69.2585,69.2677,69.2494,69.2494,137044.0
2023-12-11 14:40:00,75.73,75.73,75.72,75.73,254051.0,69.2585,69.2585,69.2494,69.2585,254051.0
2023-12-11 14:45:00,75.73,75.73,75.72,75.73,163620.0,69.2585,69.2585,69.2494,69.2585,163620.0
2023-12-11 14:50:00,75.73,75.73,75.72,75.73,155760.0,69.2585,69.2585,69.2494,69.2585,155760.0
2023-12-11 14:55:00,75.72,75.72,75.71,75.72,491935.0,69.2494,69.2494,69.2402,69.2494,491935.0
2023-12-11 15:00:00,75.71,75.72,75.68,75.7,307995.0,69.2402,69.2494,69.2128,69.2311,307995.0
2023-12-11 15:05:00,75.7,75.72,75.7,75.72,53794.0,69.2311,69.2494,69.2311,69.2494,53794.0
2023-12-11 15:10:00,75.71,75.72,75.7,75.7,104699.0,69.2402,69.2494,69.2311,69.2311,104699.0
2023-12-11 15:15:00,75.7,75.73,75.7,75.73,430838.0,69.2311,69.2585,69.2311,69.2585,430838.0
2023-12-11 15:20:00,75.73,75.73,75.71,75.73,133224.0,69.2585,69.2585,69.2402,69.2585,133224.0
2023-12-11 15:25:00,75.73,75.73,75.72,75.73,72073.0,69.2585,69.2585,69.2494,69.2585,72073.0
2023-12-11 15:30:00,75.73,75.73,75.71,75.72,90854.0,69.2585,69.2585,69.2402,69.2494,90854.0
2023-12-11 15:35:00,75.72,75.77,75.71,75.77,672611.0,69.2494,69.2951,69.2402,69.2951,672611.0
2023-12-11 15:40:00,75.77,75.77,75.75,75.75,264860.0,69.2951,69.2951,69.2768,69.2768,264860.0
2023-12-11 15:45:00,75.75,75.76,75.74,75.76,292797.0,69.2768,69.2859,69.2677,69.2859,292797.0
2023-12-11 15:50:00,75.75,75.79,75.75,75.77,574429.0,69.2768,69.3134,69.2768,69.2951,574429.0
2023-12-11 15:55:00,75.78,75.82,75.77,75.8,1504594.0,69.3042,69.3408,69.2951,69.3225,1504594.0
2023-12-12 09:30:00,75.77,75.79,75.68,75.68,899340.0,69.2951,69.3134,69.2128,69.2128,899340.0
2023-12-12 09:35:00,75.68,75.69,75.59,75.6,583640.0,69.2128,69.2219,69.1305,69.1396,583640.0
2023-12-12 09:40:00,75.6,75.63,75.6,75.63,157441.0,69.1396,69.1671,69.1396,69.1671,157441.0
2023-12-12 09:45:00,75.63,75.67,75.62,75.67,312199.0,69.1671,69.2036,69.1579,69.2036,312199.0
2023-12-12 09:50:00,75.67,75.69,75.66,75.67,258211.0,69.2036,69.2219,69.1945,69.2036,258211.0
2023-12-12 09:55:00,75.67,75.68,75.65,75.67,187466.0,69.2036,69.2128,69.1853,69.2036,187466.0
2023-12-12 10:00:00,75.66,75.71,75.64,75.7,495976.0,69.1945,69.2402,69.1762,69.2311,495976.0
2023-12-12 10:05:00,75.7,75.73,75.7,75.73,262788.0,69.2311,69.2585,69.2311,69.2585,262788.0
2023-12-12 10:10:00,75.72,75.72,75.68,75.7,166067.0,69.2494,69.2494,69.2128,69.2311,166067.0
2023-12-12 10:15:00,75.69,75.73,75.69,75.72,1178430.0,69.2219,69.2585,69.2219,69.2494,1178430.0
2023-12-12 10:20:00,75.72,75.75,75.71,75.74,563308.0,69.2494,69.2768,69.2402,69.2677,563308.0
2023-12-12 10:25:00,75.75,75.75,75.72,75.73,351785.0,69.2768,69.2768,69.2494,69.2585,351785.0
2023-12-12 10:30:00,75.73,75.74,75.72,75.73,270702.0,69.2585,69.2677,69.2494,69.2585,270702.0
2023-12-12 10:35:00,75.73,75.75,75.72,75.74,400092.0,69.2585,69.2768,69.2494,69.2677,400092.0
2023-12-12 10:40:00,75.75,75.77,75.74,75.76,361414.0,69.2768,69.2951,69.2677,69.2859,361414.0
2023-12-12 10:45:00,75.76,75.77,75.75,75.76,317251.0,69.2859,69.2951,69.2768,69.2859,317251.0
2023-12-12 10:50:00,75.76,75.76,75.75,75.76,1059434.0,69.2859,69.2859,69.2768,69.2859,1059434.0
2023-12-12 10:55:00,75.76,75.78,75.75,75.78,168971.0,69.2859,69.3042,69.2768,69.3042,168971.0
2023-12-12 11:00:00,75.78,75.79,75.76,75.79,169044.0,69.3042,69.3134,69.2859,69.3134,169044.0
2023-12-12 11:05:00,75.79,75.8,75.77,75.78,125579.0,69.3134,69.3225,69.2951,69.3042,125579.0
2023-12-12 11:10:00,75.78,75.78,75.76,75.76,27038.0,69.3042,69.3042,69.2859,69.2859,27038.0
2023-12-12 11:15:00,75.76,75.77,75.76,75.76,91237.0,69.2859,69.2951,69.2859,69.2859,91237.0
2023-12-12 11:20:00,75.76,75.78,75.76,75.78,568080.0,69.2859,69.3042,69.2859,69.3042,568080.0
2023-12-12 11:25:00,75.78,75.79,75.77,75.78,78026.0,69.3042,69.3134,69.2951,69.3042,78026.0
2023-12-12 11:30:00,75.78,75.79,75.78,75.78,73003.0,69.3042,69.3134,69.3042,69.3042,73003.0
2023-12-12 11:35:00,75.79,75.82,75.78,75.81,184886.0,69.3134,69.3408,69.3042,69.3317,184886.0
2023-12-12 11:40:00,75.81,75.83,75.81,75.82,153673.0,69.3317,69.35,69.3317,69.3408,153673.0
2023-12-12 11:45:00,75.82,75.83,75.82,75.83,184203.0,69.3408,69.35,69.3408,69.35,184203.0
2023-12-12 11:50:00,75.83,75.86,75.82,75.86,821048.0,69.35,69.3774,69.3408,69.3774,821048.0
2023-12-12 11:55:00,75.86,75.86,75.83,75.83,165943.0,69.3774,69.3774,69.35,69.35,165943.0
2023-12-12 12:00:00,75.83,75.84,75.81,75.81,222312.0,69.35,69.3591,69.3317,69.3317,222312.0
2023-12-12 12:05:00,75.81,75.83,75.79,75.8,607958.0,69.3317,69.35,69.3134,69.3225,607958.0
2023-12-12 12:10:00,75.8,75.82,75.78,75.82,203266.0,69.3225,69.3408,69.3042,69.3408,203266.0
2023-12-12 12:15:00,75.82,75.86,75.82,75.84,222803.0,69.3408,69.3774,69.3408,69.3591,222803.0
2023-12-12 12:20:00,75.84,75.87,75.84,75.87,256000.0,69.3591,69.3865,69.3591,69.3865,256000.0
2023-12-12 12:25:00,75.87,75.87,75.85,75.86,138297.0,69.3865,69.3865,69.3683,69.3774,138297.0
2023-12-12 12:30:00,75.86,75.86,75.85,75.85,58285.0,69.3774,69.3774,69.3683,69.3683,58285.0
2023-12-12 12:35:00,75.84,75.85,75.83,75.84,126622.0,69.3591,69.3683,69.35,69.3591,126622.0
2023-12-12 12:40:00,75.84,75.86,75.84,75.86,77389.0,69.3591,69.3774,69.3591,69.3774,77389.0
2023-12-12 12:45:00,75.86,75.86,75.83,75.84,94358.0,69.3774,69.3774,69.35,69.3591,94358.0
2023-12-12 12:50:00,75.84,75.84,75.82,75.83,300070.0,69.3591,69.3591,69.3408,69.35,300070.0
2023-12-12 12:55:00,75.83,75.84,75.82,75.83,247815.0,69.35,69.3591,69.3408,69.35,247815.0
2023-12-12 13:00:00,75.84,75.94,75.83,75.94,512517.0,69.3591,69.4506,69.35,69.4506,512517.0
2023-12-12 13:05:00,75.94,75.99,75.93,75.97,579527.0,69.4506,69.4963,69.4414,69.478,579527.0
2023-12-12 13:10:00,75.97,75.97,75.92,75.94,540457.0,69.478,69.478,69.4323,69.4506,540457.0
2023-12-12 13:15:00,75.94,75.96,75.93,75.93,308516.0,69.4506,69.4689,69.4414,69.4414,308516.0
2023-12-12 13:20:00,75.94,75.94,75.92,75.94,69250.0,69.4506,69.4506,69.4323,69.4506,69250.0
2023-12-12 13:25:00,75.93,75.94,75.91,75.92,150606.0,69.4414,69.4506,69.4231,69.4323,150606.0
2023-12-12 13:30:00,75.92,75.93,75.91,75.91,273192.0,69.4323,69.4414,69.4231,69.4231,273192.0
2023-12-12 13:35:00,75.92,75.94,75.91,75.94,293374.0,69.4323,69.4506,69.4231,69.4506,293374.0
2023-12-12 13:40:00,75.94,75.94,75.93,75.94,125695.0,69.4506,69.4506,69.4414,69.4506,125695.0
2023-12-12 13:45:00,75.94,75.96,75.93,75.94,226457.0,69.4506,69.4689,69.4414,69.4506,226457.0
2023-12-12 13:50:00,75.95,75.95,75.93,75.94,223956.0,69.4597,69.4597,69.4414,69.4506,223956.0
2023-12-12 13:55:00,75.94,75.94,75.93,75.94,123529.0,69.4506,69.4506,69.4414,69.4506,123529.0
2023-12-12 14:00:00,75.93,75.94,75.91,75.92,116378.0,69.4414,69.4506,69.4231,69.4323,116378.0
2023-12-12 14:05:00,75.91,75.93,75.91,75.92,204380.0,69.4231,69.4414,69.4231,69.4323,204380.0
2023-12-12 14:10:00,75.92,75.92,75.89,75.91,126233.0,69.4323,69.4323,69.4048,69.4231,126233.0
2023-12-12 14:15:00,75.91,75.94,75.9,75.94,297842.0,69.4231,69.4506,69.414,69.4506,297842.0
2023-12-12 14:20:00,75.94,75.97,75.93,75.97,379571.0,69.4506,69.478,69.4414,69.478,379571.0
2023-12-12 14:25:00,75.97,75.98,75.95,75.95,142634.0,69.478,69.4871,69.4597,69.4597,142634.0
2023-12-12 14:30:00,75.95,75.97,75.95,75.97,183169.0,69.4597,69.478,69.4597,69.478,183169.0
2023-12-12 14:35:00,75.97,75.97,75.96,75.97,49941.0,69.478,69.478,69.4689,69.478,49941.0
2023-12-12 14:40:00,75.97,75.97,75.95,75.97,1122956.0,69.478,69.478,69.4597,69.478,1122956.0
2023-12-12 14:45:00,75.96,75.98,75.96,75.97,143639.0,69.4689,69.4871,69.4689,69.478,143639.0
2023-12-12 14:50:00,75.98,75.99,75.97,75.98,259634.0,69.4871,69.4963,69.478,69.4871,259634.0
2023-12-12 14:55:00,75.98,75.99,75.98,75.98,238328.0,69.4871,69.4963,69.4871,69.4871,238328.0
2023-12-12 15:00:00,75.98,76.0,75.97,76.0,242220.0,69.4871,69.5054,69.478,69.5054,242220.0
2023-12-12 15:05:00,76.0,76.0,75.99,76.0,101509.0,69.5054,69.5054,69.4963,69.5054,101509.0
2023-12-12 15:10:00,75.99,76.0,75.97,75.98,314856.0,69.4963,69.5054,69.478,69.4871,314856.0
2023-12-12 15:15:00,75.98,75.99,75.97,75.98,101518.0,69.4871,69.4963,69.478,69.4871,101518.0
2023-12-12 15:20:00,75.98,76.0,75.98,76.0,100557.0,69.4871,69.5054,69.4871,69.5054,100557.0
2023-12-12 15:25:00,76.0,76.01,75.99,76.01,126169.0,69.5054,69.5146,69.4963,69.5146,126169.0
2023-12-12 15:30:00,76.0,76.01,75.98,75.98,227789.0,69.5054,69.5146,69.4871,69.4871,227789.0
2023-12-12 15:35:00,75.99,75.99,75.98,75.98,168927.0,69.4963,69.4963,69.4871,69.4871,168927.0
2023-12-12 15:40:00,75.99,76.0,75.98,75.99,541329.0,69.4963,69.5054,69.4871,69.4963,541329.0
2023-12-12 15:45:00,75.99,76.0,75.98,76.0,632221.0,69.4963,69.5054,69.4871,69.5054,632221.0
2023-12-12 15:50:00,76.0,76.0,75.99,75.99,423715.0,69.5054,69.5054,69.4963,69.4963,423715.0
2023-12-12 15:55:00,75.99,76.01,75.99,76.0,1668400.0,69.4963,69.5146,69.4963,69.5054,1668400.0
2023-12-13 09:30:00,76.1,76.14,76.06,76.14,1105302.0,69.5969,69.6335,69.5603,69.6335,1105302.0
2023-12-13 09:35:00,76.14,76.15,76.1,76.11,1161409.0,69.6335,69.6426,69.5969,69.606,1161409.0
2023-12-13 09:40:00,76.12,76.13,76.09,76.09,576590.0,69.6152,69.6243,69.5877,69.5877,576590.0
2023-12-13 09:45:00,76.1,76.12,76.09,76.11,592831.0,69.5969,69.6152,69.5877,69.606,592831.0
2023-12-13 09:50:00,76.11,76.11,76.09,76.11,328238.0,69.606,69.606,69.5877,69.606,328238.0
2023-12-13 09:55:00,76.11,76.11,76.09,76.09,533984.0,69.606,69.606,69.5877,69.5877,533984.0
2023-12-13 10:00:00,76.09,76.1,76.08,76.09,429500.0,69.5877,69.5969,69.5786,69.5877,429500.0
2023-12-13 10:05:00,76.09,76.09,76.07,76.08,205065.0,69.5877,69.5877,69.5695,69.5786,205065.0
2023-12-13 10:10:00,76.08,76.11,76.07,76.09,1665916.0,69.5786,69.606,69.5695,69.5877,1665916.0
2023-12-13 10:15:00,76.1,76.17,76.1,76.16,2080370.0,69.5969,69.6609,69.5969,69.6518,2080370.0
2023-12-13 10:20:00,76.16,76.17,76.14,76.15,424022.0,69.6518,69.6609,69.6335,69.6426,424022.0
2023-12-13 10:25:00,76.14,76.15,76.14,76.14,136796.0,69.6335,69.6426,69.6335,69.6335,136796.0
2023-12-13 10:30:00,76.15,76.19,76.14,76.16,841310.0,69.6426,69.6792,69.6335,69.6518,841310.0
2023-12-13 10:35:00,76.15,76.16,76.14,76.15,275826.0,69.6426,69.6518,69.6335,69.6426,275826.0
2023-12-13 10:40:00,76.15,76.17,76.14,76.17,565143.0,69.6426,69.6609,69.6335,69.6609,565143.0
2023-12-13 10:45:00,76.17,76.18,76.15,76.17,1458439.0,69.6609,69.6701,69.6426,69.6609,1458439.0
2023-12-13 10:50:00,76.17,76.17,76.15,76.15,171513.0,69.6609,69.6609,69.6426,69.6426,171513.0
2023-12-13 10:55:00,76.16,76.16,76.15,76.16,141036.0,69.6518,69.6518,69.6426,69.6518,141036.0
2023-12-13 11:00:00,76.16,76.17,76.15,76.17,303226.0,69.6518,69.6609,69.6426,69.6609,303226.0
2023-12-13 11:05:00,76.16,76.17,76.14,76.15,335040.0,69.6518,69.6609,69.6335,69.6426,335040.0
2023-12-13 11:10:00,76.14,76.17,76.14,76.17,634545.0,69.6335,69.6609,69.6335,69.6609,634545.0
2023-12-13 11:15:00,76.17,76.17,76.16,76.16,150386.0,69.6609,69.6609,69.6518,69.6518,150386.0
2023-12-13 11:20:00,76.16,76.17,76.16,76.16,105098.0,69.6518,69.6609,69.6518,69.6518,105098.0
2023-12-13 11:25:00,76.17,76.17,76.14,76.15,170272.0,69.6609,69.6609,69.6335,69.6426,170272.0
2023-12-13 11:30:00,76.15,76.17,76.14,76.17,146517.0,69.6426,69.6609,69.6335,69.6609,146517.0
2023-12-13 11:35:00,76.17,76.17,76.16,76.17,127456.0,69.6609,69.6609,69.6518,69.6609,127456.0
2023-12-13 11:40:00,76.17,76.18,76.16,76.16,158366.0,69.6609,69.6701,69.6518,69.6518,158366.0
2023-12-13 11:45:00,76.16,76.16,76.14,76.16,71624.0,69.6518,69.6518,69.6335,69.6518,71624.0
2023-12-13 11:50:00,76.15,76.17,76.15,76.17,63079.0,69.6426,69.6609,69.6426,69.6609,63079.0
2023-12-13 11:55:00,76.17,76.17,76.15,76.16,75003.0,69.6609,69.6609,69.6426,69.6518,75003.0
2023-12-13 12:00:00,76.16,76.16,76.14,76.14,299045.0,69.6518,69.6518,69.6335,69.6335,299045.0
2023-12-13 12:05:00,76.15,76.15,76.13,76.15,529277.0,69.6426,69.6426,69.6243,69.6426,529277.0
2023-12-13 12:10:00,76.15,76.16,76.14,76.16,158264.0,69.6426,69.6518,69.6335,69.6518,158264.0
2023-12-13 12:15:00,76.16,76.16,76.13,76.13,159037.0,69.6518,69.6518,69.6243,69.6243,159037.0
2023-12-13 12:20:00,76.14,76.14,76.13,76.13,114701.0,69.6335,69.6335,69.6243,69.6243,114701.0
2023-12-13 12:25:00,76.13,76.14,76.13,76.13,42181.0,69.6243,69.6335,69.6243,69.6243,42181.0
2023-12-13 12:30:00,76.14,76.14,76.13,76.14,64459.0,69.6335,69.6335,69.6243,69.6335,64459.0
2023-12-13 12:35:00,76.13,76.14,76.13,76.14,318557.0,69.6243,69.6335,69.6243,69.6335,318557.0
2023-12-13 12:40:00,76.14,76.14,76.13,76.13,313096.0,69.6335,69.6335,69.6243,69.6243,313096.0
2023-12-13 12:45:00,76.14,76.14,76.13,76.14,25102.0,69.6335,69.6335,69.6243,69.6335,25102.0
2023-12-13 12:50:00,76.14,76.14,76.13,76.14,124846.0,69.6335,69.6335,69.6243,69.6335,124846.0
2023-12-13 12:55:00,76.14,76.14,76.12,76.13,80069.0,69.6335,69.6335,69.6152,69.6243,80069.0
2023-12-13 13:00:00,76.13,76.13,76.12,76.12,107236.0,69.6243,69.6243,69.6152,69.6152,107236.0
2023-12-13 13:05:00,76.12,76.13,76.1,76.11,327784.0,69.6152,69.6243,69.5969,69.606,327784.0
2023-12-13 13:10:00,76.11,76.13,76.1,76.13,700972.0,69.606,69.6243,69.5969,69.6243,700972.0
2023-12-13 13:15:00,76.13,76.14,76.12,76.13,303555.0,69.6243,69.6335,69.6152,69.6243,303555.0
2023-12-13 13:20:00,76.13,76.13,76.12,76.13,66597.0,69.6243,69.6243,69.6152,69.6243,66597.0
2023-12-13 13:25:00,76.12,76.13,76.12,76.13,46182.0,69.6152,69.6243,69.6152,69.6243,46182.0
2023-12-13 13:30:00,76.12,76.13,76.12,76.12,144508.0,69.6152,69.6243,69.6152,69.6152,144508.0
2023-12-13 13:35:00,76.13,76.13,76.11,76.12,255478.0,69.6243,69.6243,69.606,69.6152,255478.0
2023-12-13 13:40:00,76.12,76.12,76.11,76.11,86879.0,69.6152,69.6152,69.606,69.606,86879.0
2023-12-13 13:45:00,76.11,76.13,76.11,76.13,435776.0,69.606,69.6243,69.606,69.6243,435776.0
2023-12-13 13:50:00,76.13,76.14,76.12,76.14,227080.0,69.6243,69.6335,69.6152,69.6335,227080.0
2023-12-13 13:55:00,76.14,76.14,76.11,76.12,363622.0,69.6335,69.6335,69.606,69.6152,363622.0
2023-12-13 14:00:00,76.13,76.51,76.12,76.45,1952709.0,69.6243,69.9719,69.6152,69.917,1952709.0
2023-12-13 14:05:00,76.46,76.5,76.44,76.47,1053789.0,69.9261,69.9627,69.9078,69.9353,1053789.0
2023-12-13 14:10:00,76.47,76.5,76.46,76.48,816725.0,69.9353,69.9627,69.9261,69.9444,816725.0
2023-12-13 14:15:00,76.48,76.51,76.43,76.51,2247447.0,69.9444,69.9719,69.8987,69.9719,2247447.0
2023-12-13 14:20:00,76.51,76.57,76.5,76.53,1326080.0,69.9719,70.0267,69.9627,69.9901,1326080.0
2023-12-13 14:25:00,76.53,76.57,76.51,76.54,662298.0,69.9901,70.0267,69.9719,69.9993,662298.0
2023-12-13 14:30:00,76.54,76.56,76.5,76.55,1219958.0,69.9993,70.0176,69.9627,70.0084,1219958.0
2023-12-13 14:35:00,76.55,76.65,76.54,76.64,1309867.0,70.0084,70.0999,69.9993,70.0907,1309867.0
2023-12-13 14:40:00,76.65,76.8,76.64,76.8,1746622.0,70.0999,70.2371,70.0907,70.2371,1746622.0
2023-12-13 14:45:00,76.8,76.93,76.79,76.92,1558216.0,70.2371,70.356,70.2279,70.3468,1558216.0
2023-12-13 14:50:00,76.92,76.93,76.84,76.86,1523343.0,70.3468,70.356,70.2737,70.2919,1523343.0
2023-12-13 14:55:00,76.86,76.92,76.84,76.9,954251.0,70.2919,70.3468,70.2737,70.3285,954251.0
2023-12-13 15:00:00,76.9,76.97,76.88,76.97,1061722.0,70.3285,70.3925,70.3102,70.3925,1061722.0
2023-12-13 15:05:00,76.97,77.0,76.94,77.0,682445.0,70.3925,70.42,70.3651,70.42,682445.0
2023-12-13 15:10:00,77.0,77.0,76.91,76.92,1381607.0,70.42,70.42,70.3377,70.3468,1381607.0
2023-12-13 15:15:00,76.91,76.92,76.88,76.88,927355.0,70.3377,70.3468,70.3102,70.3102,927355.0
2023-12-13 15:20:00,76.88,76.93,76.85,76.88,1400593.0,70.3102,70.356,70.2828,70.3102,1400593.0
2023-12-13 15:25:00,76.88,76.92,76.86,76.91,2295971.0,70.3102,70.3468,70.2919,70.3377,2295971.0
2023-12-13 15:30:00,76.91,76.95,76.89,76.95,1132644.0,70.3377,70.3743,70.3194,70.3743,1132644.0
2023-12-13 15:35:00,76.95,77.02,76.95,77.01,1038260.0,70.3743,70.4383,70.3743,70.4291,1038260.0
2023-12-13 15:40:00,77.01,77.01,76.99,77.0,969163.0,70.4291,70.4291,70.4108,70.42,969163.0
2023-12-13 15:45:00,77.0,77.01,76.98,77.0,1082355.0,70.42,70.4291,70.4017,70.42,1082355.0
2023-12-13 15:50:00,77.01,77.03,76.99,77.03,1876366.0,70.4291,70.4474,70.4108,70.4474,1876366.0
2023-12-13 15:55:00,77.03,77.15,77.02,77.14,3596556.0,70.4474,70.5572,70.4383,70.548,3596556.0
2023-12-14 09:30:00,77.13,77.37,77.13,77.23,2112571.0,70.8851,71.1057,70.8851,70.977,2112571.0
2023-12-14 09:35:00,77.24,77.25,77.03,77.05,2597378.0,70.9862,70.9954,70.7932,70.8116,2597378.0
2023-12-14 09:40:00,77.05,77.18,77.04,77.18,2074584.0,70.8116,70.9311,70.8024,70.9311,2074584.0
2023-12-14 09:45:00,77.18,77.22,77.17,77.2,985352.0,70.9311,70.9678,70.9219,70.9495,985352.0
2023-12-14 09:50:00,77.2,77.21,77.14,77.18,1188356.0,70.9495,70.9587,70.8943,70.9311,1188356.0
2023-12-14 09:55:00,77.18,77.28,77.18,77.28,1449196.0,70.9311,71.023,70.9311,71.023,1449196.0
2023-12-14 10:00:00,77.28,77.29,77.2,77.22,1180795.0,71.023,71.0322,70.9495,70.9678,1180795.0
2023-12-14 10:05:00,77.21,77.22,77.16,77.19,1497289.0,70.9587,70.9678,70.9127,70.9403,1497289.0
2023-12-14 10:10:00,77.2,77.21,77.18,77.18,1040406.0,70.9495,70.9587,70.9311,70.9311,1040406.0
2023-12-14 10:15:00,77.18,77.18,77.11,77.14,1612562.0,70.9311,70.9311,70.8668,70.8943,1612562.0
2023-12-14 10:20:00,77.14,77.17,77.11,77.14,1642150.0,70.8943,70.9219,70.8668,70.8943,1642150.0
2023-12-14 10:25:00,77.14,77.19,77.12,77.18,1099254.0,70.8943,70.9403,70.8759,70.9311,1099254.0
2023-12-14 10:30:00,77.19,77.19,77.13,77.15,938975.0,70.9403,70.9403,70.8851,70.9035,938975.0
2023-12-14 10:35:00,77.15,77.17,77.08,77.1,758362.0,70.9035,70.9219,70.8392,70.8576,758362.0
2023-12-14 10:40:00,77.09,77.12,77.09,77.09,448986.0,70.8484,70.8759,70.8484,70.8484,448986.0
2023-12-14 10:45:00,77.1,77.1,76.95,77.04,2295688.0,70.8576,70.8576,70.7197,70.8024,2295688.0
2023-12-14 10:50:00,77.04,77.08,77.03,77.08,1002533.0,70.8024,70.8392,70.7932,70.8392,1002533.0
2023-12-14 10:55:00,77.08,77.13,77.07,77.13,342111.0,70.8392,70.8851,70.83,70.8851,342111.0
2023-12-14 11:00:00,77.13,77.14,77.12,77.12,722547.0,70.8851,70.8943,70.8759,70.8759,722547.0
2023-12-14 11:05:00,77.13,77.16,77.11,77.16,511913.0,70.8851,70.9127,70.8668,70.9127,511913.0
2023-12-14 11:10:00,77.16,77.2,77.13,77.13,552658.0,70.9127,70.9495,70.8851,70.8851,552658.0
2023-12-14 11:15:00,77.13,77.17,77.12,77.17,919368.0,70.8851,70.9219,70.8759,70.9219,919368.0
2023-12-14 11:20:00,77.17,77.19,77.16,77.19,860485.0,70.9219,70.9403,70.9127,70.9403,860485.0
2023-12-14 11:25:00,77.19,77.21,77.18,77.2,730182.0,70.9403,70.9587,70.9311,70.9495,730182.0
2023-12-14 11:30:00,77.2,77.28,77.19,77.25,707085.0,70.9495,71.023,70.9403,70.9954,707085.0
2023-12-14 11:35:00,77.25,77.28,77.24,77.28,333421.0,70.9954,71.023,70.9862,71.023,333421.0
2023-12-14 11:40:00,77.28,77.3,77.26,77.3,364622.0,71.023,71.0414,71.0046,71.0414,364622.0
2023-12-14 11:45:00,77.3,77.35,77.29,77.32,382966.0,71.0414,71.0873,71.0322,71.0598,382966.0
2023-12-14 11:50:00,77.32,77.36,77.32,77.32,1151472.0,71.0598,71.0965,71.0598,71.0598,1151472.0
2023-12-14 11:55:00,77.33,77.33,77.28,77.28,686463.0,71.0689,71.0689,71.023,71.023,686463.0
2023-12-14 12:00:00,77.29,77.29,77.25,77.26,918851.0,71.0322,71.0322,70.9954,71.0046,918851.0
2023-12-14 12:05:00,77.25,77.29,77.25,77.29,308418.0,70.9954,71.0322,70.9954,71.0322,308418.0
2023-12-14 12:10:00,77.29,77.33,77.29,77.33,316594.0,71.0322,71.0689,71.0322,71.0689,316594.0
2023-12-14 12:15:00,77.33,77.36,77.31,77.35,433583.0,71.0689,71.0965,71.0506,71.0873,433583.0
2023-12-14 12:20:00,77.35,77.36,77.32,77.33,233441.0,71.0873,71.0965,71.0598,71.0689,233441.0
2023-12-14 12:25:00,77.33,77.37,77.32,77.37,213452.0,71.0689,71.1057,71.0598,71.1057,213452.0
2023-12-14 12:30:00,77.37,77.38,77.34,77.36,557175.0,71.1057,71.1149,71.0781,71.0965,557175.0
2023-12-14 12:35:00,77.36,77.36,77.33,77.34,410297.0,71.0965,71.0965,71.0689,71.0781,410297.0
2023-12-14 12:40:00,77.34,77.37,77.33,77.36,252659.0,71.0781,71.1057,71.0689,71.0965,252659.0
2023-12-14 12:45:00,77.36,77.38,77.34,77.37,384338.0,71.0965,71.1149,71.0781,71.1057,384338.0
2023-12-14 12:50:00,77.38,77.38,77.32,77.32,275023.0,71.1149,71.1149,71.0598,71.0598,275023.0
2023-12-14 12:55:00,77.32,77.33,77.23,77.23,610718.0,71.0598,71.0689,70.977,70.977,610718.0
2023-12-14 13:00:00,77.23,77.24,77.12,77.14,757961.0,70.977,70.9862,70.8759,70.8943,757961.0
2023-12-14 13:05:00,77.14,77.21,77.13,77.19,1027891.0,70.8943,70.9587,70.8851,70.9403,1027891.0
2023-12-14 13:10:00,77.19,77.22,77.19,77.22,694548.0,70.9403,70.9678,70.9403,70.9678,694548.0
2023-12-14 13:15:00,77.22,77.22,77.16,77.17,1164428.0,70.9678,70.9678,70.9127,70.9219,1164428.0
2023-12-14 13:20:00,77.17,77.19,77.16,77.19,224693.0,70.9219,70.9403,70.9127,70.9403,224693.0
2023-12-14 13:25:00,77.18,77.19,77.16,77.17,175664.0,70.9311,70.9403,70.9127,70.9219,175664.0
2023-12-14 13:30:00,77.17,77.17,77.15,77.16,477409.0,70.9219,70.9219,70.9035,70.9127,477409.0
2023-12-14 13:35:00,77.16,77.16,77.12,77.12,325359.0,70.9127,70.9127,70.8759,70.8759,325359.0
2023-12-14 13:40:00,77.12,77.13,77.11,77.12,250649.0,70.8759,70.8851,70.8668,70.8759,250649.0
2023-12-14 13:45:00,77.12,77.14,77.11,77.12,223031.0,70.8759,70.8943,70.8668,70.8759,223031.0
2023-12-14 13:50:00,77.12,77.12,77.01,77.03,1219963.0,70.8759,70.8759,70.7749,70.7932,1219963.0
2023-12-14 13:55:00,77.03,77.06,77.02,77.03,1075552.0,70.7932,70.8208,70.784,70.7932,1075552.0
2023-12-14 14:00:00,77.04,77.06,77.03,77.05,602407.0,70.8024,70.8208,70.7932,70.8116,602407.0
2023-12-14 14:05:00,77.05,77.07,77.04,77.06,394163.0,70.8116,70.83,70.8024,70.8208,394163.0
2023-12-14 14:10:00,77.06,77.08,77.05,77.08,292033.0,70.8208,70.8392,70.8116,70.8392,292033.0
2023-12-14 14:15:00,77.08,77.09,77.06,77.09,371099.0,70.8392,70.8484,70.8208,70.8484,371099.0
2023-12-14 14:20:00,77.09,77.1,77.08,77.09,352791.0,70.8484,70.8576,70.8392,70.8484,352791.0
2023-12-14 14:25:00,77.09,77.1,77.07,77.08,228526.0,70.8484,70.8576,70.83,70.8392,228526.0
2023-12-14 14:30:00,77.08,77.1,77.07,77.09,406738.0,70.8392,70.8576,70.83,70.8484,406738.0
2023-12-14 14:35:00,77.09,77.09,77.06,77.06,340387.0,70.8484,70.8484,70.8208,70.8208,340387.0
2023-12-14 14:40:00,77.06,77.07,77.0,77.05,651020.0,70.8208,70.83,70.7657,70.8116,651020.0
2023-12-14 14:45:00,77.05,77.05,77.02,77.02,366509.0,70.8116,70.8116,70.784,70.784,366509.0
2023-12-14 14:50:00,77.03,77.03,77.0,77.01,778634.0,70.7932,70.7932,70.7657,70.7749,778634.0
2023-12-14 14:55:00,77.01,77.03,77.0,77.03,745442.0,70.7749,70.7932,70.7657,70.7932,745442.0
2023-12-14 15:00:00,77.03,77.05,77.02,77.03,351465.0,70.7932,70.8116,70.784,70.7932,351465.0
2023-12-14 15:05:00,77.03,77.07,77.03,77.06,246839.0,70.7932,70.83,70.7932,70.8208,246839.0
2023-12-14 15:10:00,77.06,77.1,77.06,77.1,478313.0,70.8208,70.8576,70.8208,70.8576,478313.0
2023-12-14 15:15:00,77.09,77.11,77.09,77.11,207335.0,70.8484,70.8668,70.8484,70.8668,207335.0
2023-12-14 15:20:00,77.11,77.14,77.1,77.13,422206.0,70.8668,70.8943,70.8576,70.8851,422206.0
2023-12-14 15:25:00,77.13,77.14,77.09,77.09,1026831.0,70.8851,70.8943,70.8484,70.8484,1026831.0
2023-12-14 15:30:00,77.09,77.11,77.09,77.09,321033.0,70.8484,70.8668,70.8484,70.8484,321033.0
2023-12-14 15:35:00,77.09,77.12,77.08,77.12,676133.0,70.8484,70.8759,70.8392,70.8759,676133.0
2023-12-14 15:40:00,77.12,77.12,77.09,77.1,588785.0,70.8759,70.8759,70.8484,70.8576,588785.0
2023-12-14 15:45:00,77.09,77.11,77.07,77.08,675998.0,70.8484,70.8668,70.83,70.8392,675998.0
2023-12-14 15:50:00,77.08,77.11,77.07,77.08,1043875.0,70.8392,70.8668,70.83,70.8392,1043875.0
2023-12-14 15:55:00,77.08,77.12,77.04,77.11,3102801.0,70.8392,70.8759,70.8024,70.8668,3102801.0
2023-12-15 09:30:00,77.03,77.35,76.95,77.0,459072.0,70.7932,71.0873,70.7197,70.7657,459072.0
2023-12-15 09:35:00,76.99,77.0,76.93,76.99,474731.0,70.7565,70.7657,70.7013,70.7565,474731.0
2023-12-15 09:40:00,76.99,77.03,76.98,77.0,299887.0,70.7565,70.7932,70.7473,70.7657,299887.0
2023-12-15 09:45:00,77.0,77.06,76.95,76.98,475863.0,70.7657,70.8208,70.7197,70.7473,475863.0
2023-12-15 09:50:00,76.98,77.03,76.97,77.02,389416.0,70.7473,70.7932,70.7381,70.784,389416.0
2023-12-15 09:55:00,77.02,77.03,77.0,77.0,438150.0,70.784,70.7932,70.7657,70.7657,438150.0
2023-12-15 10:00:00,77.01,77.04,77.01,77.03,647926.0,70.7749,70.8024,70.7749,70.7932,647926.0
2023-12-15 10:05:00,77.03,77.05,77.03,77.05,235567.0,70.7932,70.8116,70.7932,70.8116,235567.0
2023-12-15 10:10:00,77.04,77.07,77.03,77.07,263198.0,70.8024,70.83,70.7932,70.83,263198.0
2023-12-15 10:15:00,77.06,77.08,77.05,77.06,338502.0,70.8208,70.8392,70.8116,70.8208,338502.0
2023-12-15 10:20:00,77.06,77.07,77.03,77.03,235321.0,70.8208,70.83,70.7932,70.7932,235321.0
2023-12-15 10:25:00,77.04,77.07,77.03,77.07,283238.0,70.8024,70.83,70.7932,70.83,283238.0
2023-12-15 10:30:00,77.06,77.09,77.05,77.09,312994.0,70.8208,70.8484,70.8116,70.8484,312994.0
2023-12-15 10:35:00,77.09,77.09,77.06,77.07,303682.0,70.8484,70.8484,70.8208,70.83,303682.0
2023-12-15 10:40:00,77.07,77.08,77.05,77.05,382772.0,70.83,70.8392,70.8116,70.8116,382772.0
2023-12-15 10:45:00,77.06,77.06,77.04,77.06,288203.0,70.8208,70.8208,70.8024,70.8208,288203.0
2023-12-15 10:50:00,77.06,77.08,77.05,77.08,260803.0,70.8208,70.8392,70.8116,70.8392,260803.0
2023-12-15 10:55:00,77.07,77.08,77.05,77.06,237239.0,70.83,70.8392,70.8116,70.8208,237239.0
2023-12-15 11:00:00,77.05,77.06,77.03,77.03,171640.0,70.8116,70.8208,70.7932,70.7932,171640.0
2023-12-15 11:05:00,77.03,77.04,76.97,77.0,673511.0,70.7932,70.8024,70.7381,70.7657,673511.0
2023-12-15 11:10:00,76.99,77.01,76.98,77.01,266041.0,70.7565,70.7749,70.7473,70.7749,266041.0
2023-12-15 11:15:00,77.01,77.04,76.98,77.02,3612744.0,70.7749,70.8024,70.7473,70.784,3612744.0
2023-12-15 11:20:00,77.02,77.07,77.02,77.07,326352.0,70.784,70.83,70.784,70.83,326352.0
2023-12-15 11:25:00,77.06,77.07,77.06,77.06,135801.0,70.8208,70.83,70.8208,70.8208,135801.0
2023-12-15 11:30:00,77.06,77.07,77.06,77.06,235748.0,70.8208,70.83,70.8208,70.8208,235748.0
2023-12-15 11:35:00,77.06,77.1,77.05,77.06,636232.0,70.8208,70.8576,70.8116,70.8208,636232.0
2023-12-15 11:40:00,77.06,77.06,77.03,77.03,241260.0,70.8208,70.8208,70.7932,70.7932,241260.0
2023-12-15 11:45:00,77.03,77.03,77.01,77.02,109265.0,70.7932,70.7932,70.7749,70.784,109265.0
2023-12-15 11:50:00,77.01,77.04,77.01,77.04,251168.0,70.7749,70.8024,70.7749,70.8024,251168.0
2023-12-15 11:55:00,77.03,77.08,77.03,77.08,531090.0,70.7932,70.8392,70.7932,70.8392,531090.0
2023-12-15 12:00:00,77.08,77.08,77.04,77.05,1159852.0,70.8392,70.8392,70.8024,70.8116,1159852.0
2023-12-15 12:05:00,77.05,77.06,77.02,77.03,567634.0,70.8116,70.8208,70.784,70.7932,567634.0
2023-12-15 12:10:00,77.03,77.04,77.01,77.02,323865.0,70.7932,70.8024,70.7749,70.784,323865.0
2023-12-15 12:15:00,77.02,77.03,77.01,77.03,73089.0,70.784,70.7932,70.7749,70.7932,73089.0
2023-12-15 12:20:00,77.03,77.03,77.0,77.0,138863.0,70.7932,70.7932,70.7657,70.7657,138863.0
2023-12-15 12:25:00,77.01,77.03,77.01,77.02,53072.0,70.7749,70.7932,70.7749,70.784,53072.0
2023-12-15 12:30:00,77.02,77.02,76.97,76.97,504381.0,70.784,70.784,70.7381,70.7381,504381.0
2023-12-15 12:35:00,76.97,76.98,76.93,76.94,266367.0,70.7381,70.7473,70.7013,70.7105,266367.0
2023-12-15 12:40:00,76.94,76.94,76.91,76.92,340898.0,70.7105,70.7105,70.6829,70.6921,340898.0
2023-12-15 12:45:00,76.92,76.92,76.88,76.92,376410.0,70.6921,70.6921,70.6554,70.6921,376410.0
2023-12-15 12:50:00,76.92,76.94,76.9,76.91,241002.0,70.6921,70.7105,70.6738,70.6829,241002.0
2023-12-15 12:55:00,76.91,76.92,76.88,76.9,195442.0,70.6829,70.6921,70.6554,70.6738,195442.0
2023-12-15 13:00:00,76.9,76.91,76.89,76.91,153445.0,70.6738,70.6829,70.6646,70.6829,153445.0
2023-12-15 13:05:00,76.9,76.91,76.87,76.88,295295.0,70.6738,70.6829,70.6462,70.6554,295295.0
2023-12-15 13:10:00,76.88,76.88,76.85,76.86,298241.0,70.6554,70.6554,70.6278,70.637,298241.0
2023-12-15 13:15:00,76.87,76.87,76.82,76.84,335429.0,70.6462,70.6462,70.6002,70.6186,335429.0
2023-12-15 13:20:00,76.84,76.87,76.83,76.86,367226.0,70.6186,70.6462,70.6094,70.637,367226.0
2023-12-15 13:25:00,76.86,76.86,76.84,76.85,255745.0,70.637,70.637,70.6186,70.6278,255745.0
2023-12-15 13:30:00,76.86,76.88,76.84,76.87,355953.0,70.637,70.6554,70.6186,70.6462,355953.0
2023-12-15 13:35:00,76.87,76.88,76.82,76.84,366274.0,70.6462,70.6554,70.6002,70.6186,366274.0
2023-12-15 13:40:00,76.83,76.84,76.8,76.81,391994.0,70.6094,70.6186,70.5819,70.591,391994.0
2023-12-15 13:45:00,76.81,76.84,76.8,76.84,431370.0,70.591,70.6186,70.5819,70.6186,431370.0
2023-12-15 13:50:00,76.84,76.84,76.77,76.78,404784.0,70.6186,70.6186,70.5543,70.5635,404784.0
2023-12-15 13:55:00,76.78,76.81,76.75,76.81,526604.0,70.5635,70.591,70.5359,70.591,526604.0
2023-12-15 14:00:00,76.8,76.82,76.77,76.8,582747.0,70.5819,70.6002,70.5543,70.5819,582747.0
2023-12-15 14:05:00,76.8,76.82,76.78,76.8,645077.0,70.5819,70.6002,70.5635,70.5819,645077.0
2023-12-15 14:10:00,76.8,76.82,76.78,76.8,211656.0,70.5819,70.6002,70.5635,70.5819,211656.0
2023-12-15 14:15:00,76.8,76.82,76.8,76.82,160555.0,70.5819,70.6002,70.5819,70.6002,160555.0
2023-12-15 14:20:00,76.82,76.82,76.79,76.8,156318.0,70.6002,70.6002,70.5727,70.5819,156318.0
2023-12-15 14:25:00,76.79,76.8,76.78,76.78,210830.0,70.5727,70.5819,70.5635,70.5635,210830.0
2023-12-15 14:30:00,76.78,76.83,76.78,76.82,327308.0,70.5635,70.6094,70.5635,70.6002,327308.0
2023-12-15 14:35:00,76.82,76.85,76.82,76.85,322449.0,70.6002,70.6278,70.6002,70.6278,322449.0
2023-12-15 14:40:00,76.84,76.85,76.83,76.84,262424.0,70.6186,70.6278,70.6094,70.6186,262424.0
2023-12-15 14:45:00,76.84,76.88,76.84,76.86,583378.0,70.6186,70.6554,70.6186,70.637,583378.0
2023-12-15 14:50:00,76.86,76.87,76.84,76.86,165174.0,70.637,70.6462,70.6186,70.637,165174.0
2023-12-15 14:55:00,76.86,76.88,76.84,76.87,344942.0,70.637,70.6554,70.6186,70.6462,344942.0
2023-12-15 15:00:00,76.88,76.91,76.87,76.9,353970.0,70.6554,70.6829,70.6462,70.6738,353970.0
2023-12-15 15:05:00,76.9,76.9,76.87,76.88,85433.0,70.6738,70.6738,70.6462,70.6554,85433.0
2023-12-15 15:10:00,76.88,76.9,76.87,76.89,133249.0,70.6554,70.6738,70.6462,70.6646,133249.0
2023-12-15 15:15:00,76.9,76.92,76.89,76.91,250410.0,70.6738,70.6921,70.6646,70.6829,250410.0
2023-12-15 15:20:00,76.91,76.94,76.9,76.94,472831.0,70.6829,70.7105,70.6738,70.7105,472831.0
2023-12-15 15:25:00,76.94,76.97,76.94,76.94,321915.0,70.7105,70.7381,70.7105,70.7105,321915.0
2023-12-15 15:30:00,76.95,76.96,76.93,76.94,233963.0,70.7197,70.7289,70.7013,70.7105,233963.0
2023-12-15 15:35:00,76.94,76.94,76.91,76.92,251961.0,70.7105,70.7105,70.6829,70.6921,251961.0
2023-12-15 15:40:00,76.92,76.94,76.91,76.94,318077.0,70.6921,70.7105,70.6829,70.7105,318077.0
2023-12-15 15:45:00,76.94,76.94,76.92,76.94,259717.0,70.7105,70.7105,70.6921,70.7105,259717.0
2023-12-15 15:50:00,76.94,76.96,76.93,76.95,967485.0,70.7105,70.7289,70.7013,70.7197,967485.0
2023-12-15 15:55:00,76.95,76.98,76.93,76.96,1104009.0,70.7197,70.7473,70.7013,70.7289,1104009.0
2023-12-18 09:30:00,77.08,77.08,76.96,76.96,1061452.0,70.8392,70.8392,70.7289,70.7289,1061452.0
2023-12-18 09:35:00,76.96,76.98,76.94,76.96,292584.0,70.7289,70.7473,70.7105,70.7289,292584.0
2023-12-18 09:40:00,76.96,76.96,76.91,76.92,185641.0,70.7289,70.7289,70.6829,70.6921,185641.0
2023-12-18 09:45:00,76.92,76.94,76.91,76.92,270863.0,70.6921,70.7105,70.6829,70.6921,270863.0
2023-12-18 09:50:00,76.92,76.92,76.88,76.89,217502.0,70.6921,70.6921,70.6554,70.6646,217502.0
2023-12-18 09:55:00,76.89,76.91,76.88,76.89,248228.0,70.6646,70.6829,70.6554,70.6646,248228.0
2023-12-18 10:00:00,76.89,76.92,76.89,76.91,417342.0,70.6646,70.6921,70.6646,70.6829,417342.0
2023-12-18 10:05:00,76.91,76.92,76.89,76.9,147252.0,70.6829,70.6921,70.6646,70.6738,147252.0
2023-12-18 10:10:00,76.9,76.92,76.85,76.86,458391.0,70.6738,70.6921,70.6278,70.637,458391.0
2023-12-18 10:15:00,76.86,76.89,76.85,76.87,308950.0,70.637,70.6646,70.6278,70.6462,308950.0
2023-12-18 10:20:00,76.87,76.88,76.85,76.88,129613.0,70.6462,70.6554,70.6278,70.6554,129613.0
2023-12-18 10:25:00,76.88,76.88,76.86,76.88,293432.0,70.6554,70.6554,70.637,70.6554,293432.0
2023-12-18 10:30:00,76.88,76.89,76.85,76.87,258818.0,70.6554,70.6646,70.6278,70.6462,258818.0
2023-12-18 10:35:00,76.86,76.87,76.83,76.83,352563.0,70.637,70.6462,70.6094,70.6094,352563.0
2023-12-18 10:40:00,76.83,76.84,76.8,76.8,658495.0,70.6094,70.6186,70.5819,70.5819,658495.0
2023-12-18 10:45:00,76.8,76.81,76.74,76.75,1463288.0,70.5819,70.591,70.5267,70.5359,1463288.0
2023-12-18 10:50:00,76.75,76.77,76.73,76.77,562858.0,70.5359,70.5543,70.5175,70.5543,562858.0
2023-12-18 10:55:00,76.76,76.8,76.75,76.8,802871.0,70.5451,70.5819,70.5359,70.5819,802871.0
2023-12-18 11:00:00,76.8,76.8,76.76,76.77,420158.0,70.5819,70.5819,70.5451,70.5543,420158.0
2023-12-18 11:05:00,76.77,76.79,76.76,76.78,277704.0,70.5543,70.5727,70.5451,70.5635,277704.0
2023-12-18 11:10:00,76.78,76.79,76.77,76.78,241848.0,70.5635,70.5727,70.5543,70.5635,241848.0
2023-12-18 11:15:00,76.78,76.8,76.77,76.8,77246.0,70.5635,70.5819,70.5543,70.5819,77246.0
2023-12-18 11:20:00,76.8,76.8,76.78,76.78,431327.0,70.5819,70.5819,70.5635,70.5635,431327.0
2023-12-18 11:25:00,76.79,76.79,76.77,76.78,149204.0,70.5727,70.5727,70.5543,70.5635,149204.0
2023-12-18 11:30:00,76.78,76.8,76.78,76.78,118698.0,70.5635,70.5819,70.5635,70.5635,118698.0
2023-12-18 11:35:00,76.78,76.79,76.77,76.77,142671.0,70.5635,70.5727,70.5543,70.5543,142671.0
2023-12-18 11:40:00,76.77,76.78,76.76,76.78,168618.0,70.5543,70.5635,70.5451,70.5635,168618.0
2023-12-18 11:45:00,76.78,76.78,76.76,76.77,207103.0,70.5635,70.5635,70.5451,70.5543,207103.0
2023-12-18 11:50:00,76.77,76.77,76.76,76.77,163466.0,70.5543,70.5543,70.5451,70.5543,163466.0
2023-12-18 11:55:00,76.77,76.78,76.76,76.78,262838.0,70.5543,70.5635,70.5451,70.5635,262838.0
2023-12-18 12:00:00,76.78,76.82,76.77,76.81,208303.0,70.5635,70.6002,70.5543,70.591,208303.0
2023-12-18 12:05:00,76.81,76.82,76.8,76.81,499953.0,70.591,70.6002,70.5819,70.591,499953.0
2023-12-18 12:10:00,76.81,76.81,76.8,76.81,615922.0,70.591,70.591,70.5819,70.591,615922.0
2023-12-18 12:15:00,76.81,76.82,76.8,76.82,150256.0,70.591,70.6002,70.5819,70.6002,150256.0
2023-12-18 12:20:00,76.82,76.84,76.81,76.84,174169.0,70.6002,70.6186,70.591,70.6186,174169.0
2023-12-18 12:25:00,76.84,76.87,76.83,76.86,284402.0,70.6186,70.6462,70.6094,70.637,284402.0
2023-12-18 12:30:00,76.85,76.88,76.85,76.86,537669.0,70.6278,70.6554,70.6278,70.637,537669.0
2023-12-18 12:35:00,76.86,76.87,76.85,76.87,412226.0,70.637,70.6462,70.6278,70.6462,412226.0
2023-12-18 12:40:00,76.86,76.87,76.86,76.87,235065.0,70.637,70.6462,70.637,70.6462,235065.0
2023-12-18 12:45:00,76.87,76.87,76.86,76.87,251449.0,70.6462,70.6462,70.637,70.6462,251449.0
2023-12-18 12:50:00,76.87,76.87,76.86,76.87,56201.0,70.6462,70.6462,70.637,70.6462,56201.0
2023-12-18 12:55:00,76.87,76.87,76.86,76.87,58055.0,70.6462,70.6462,70.637,70.6462,58055.0
2023-12-18 13:00:00,76.87,76.87,76.85,76.86,107823.0,70.6462,70.6462,70.6278,70.637,107823.0
2023-12-18 13:05:00,76.86,76.87,76.85,76.86,109036.0,70.637,70.6462,70.6278,70.637,109036.0
2023-12-18 13:10:00,76.87,76.87,76.86,76.87,130005.0,70.6462,70.6462,70.637,70.6462,130005.0
2023-12-18 13:15:00,76.87,76.87,76.86,76.86,129911.0,70.6462,70.6462,70.637,70.637,129911.0
2023-12-18 13:20:00,76.86,76.87,76.86,76.86,345337.0,70.637,70.6462,70.637,70.637,345337.0
2023-12-18 13:25:00,76.86,76.87,76.86,76.87,90109.0,70.637,70.6462,70.637,70.6462,90109.0
2023-12-18 13:30:00,76.87,76.87,76.85,76.87,251984.0,70.6462,70.6462,70.6278,70.6462,251984.0
2023-12-18 13:35:00,76.86,76.87,76.85,76.86,96694.0,70.637,70.6462,70.6278,70.637,96694.0
2023-12-18 13:40:00,76.86,76.86,76.85,76.85,37791.0,70.637,70.637,70.6278,70.6278,37791.0
2023-12-18 13:45:00,76.86,76.86,76.85,76.85,44491.0,70.637,70.637,70.6278,70.6278,44491.0
2023-12-18 13:50:00,76.85,76.88,76.85,76.87,283323.0,70.6278,70.6554,70.6278,70.6462,283323.0
2023-12-18 13:55:00,76.88,76.89,76.86,76.89,128200.0,70.6554,70.6646,70.637,70.6646,128200.0
2023-12-18 14:00:00,76.88,76.89,76.88,76.89,135166.0,70.6554,70.6646,70.6554,70.6646,135166.0
2023-12-18 14:05:00,76.88,76.89,76.87,76.89,210544.0,70.6554,70.6646,70.6462,70.6646,210544.0
2023-12-18 14:10:00,76.89,76.89,76.88,76.89,38614.0,70.6646,70.6646,70.6554,70.6646,38614.0
2023-12-18 14:15:00,76.89,76.89,76.87,76.87,189761.0,70.6646,70.6646,70.6462,70.6462,189761.0
2023-12-18 14:20:00,76.88,76.91,76.87,76.9,137090.0,70.6554,70.6829,70.6462,70.6738,137090.0
2023-12-18 14:25:00,76.9,76.91,76.87,76.87,186512.0,70.6738,70.6829,70.6462,70.6462,186512.0
2023-12-18 14:30:00,76.88,76.89,76.87,76.87,198567.0,70.6554,70.6646,70.6462,70.6462,198567.0
2023-12-18 14:35:00,76.88,76.88,76.87,76.87,90658.0,70.6554,70.6554,70.6462,70.6462,90658.0
2023-12-18 14:40:00,76.88,76.89,76.87,76.88,80900.0,70.6554,70.6646,70.6462,70.6554,80900.0
2023-12-18 14:45:00,76.89,76.89,76.88,76.89,31878.0,70.6646,70.6646,70.6554,70.6646,31878.0
2023-12-18 14:50:00,76.89,76.89,76.87,76.88,89567.0,70.6646,70.6646,70.6462,70.6554,89567.0
2023-12-18 14:55:00,76.88,76.88,76.86,76.87,145096.0,70.6554,70.6554,70.637,70.6462,145096.0
2023-12-18 15:00:00,76.87,76.88,76.85,76.88,104035.0,70.6462,70.6554,70.6278,70.6554,104035.0
2023-12-18 15:05:00,76.88,76.89,76.87,76.89,89495.0,70.6554,70.6646,70.6462,70.6646,89495.0
2023-12-18 15:10:00,76.89,76.9,76.87,76.9,125987.0,70.6646,70.6738,70.6462,70.6738,125987.0
2023-12-18 15:15:00,76.9,76.91,76.89,76.9,248752.0,70.6738,70.6829,70.6646,70.6738,248752.0
2023-12-18 15:20:00,76.9,76.92,76.9,76.92,74557.0,70.6738,70.6921,70.6738,70.6921,74557.0
2023-12-18 15:25:00,76.92,76.94,76.91,76.93,234036.0,70.6921,70.7105,70.6829,70.7013,234036.0
2023-12-18 15:30:00,76.93,76.95,76.92,76.95,244183.0,70.7013,70.7197,70.6921,70.7197,244183.0
2023-12-18 15:35:00,76.95,76.95,76.92,76.95,273242.0,70.7197,70.7197,70.6921,70.7197,273242.0
2023-12-18 15:40:00,76.95,76.96,76.94,76.95,463048.0,70.7197,70.7289,70.7105,70.7197,463048.0
2023-12-18 15:45:00,76.95,76.97,76.95,76.97,369383.0,70.7197,70.7381,70.7197,70.7381,369383.0
2023-12-18 15:50:00,76.97,77.0,76.96,77.0,643493.0,70.7381,70.7657,70.7289,70.7657,643493.0
2023-12-18 15:55:00,77.0,77.0,76.95,76.97,1326233.0,70.7657,70.7657,70.7197,70.7381,1326233.0
2023-12-19 09:30:00,77.07,77.11,77.04,77.1,438065.0,70.83,70.8668,70.8024,70.8576,438065.0
2023-12-19 09:35:00,77.09,77.15,77.08,77.14,142880.0,70.8484,70.9035,70.8392,70.8943,142880.0
2023-12-19 09:40:00,77.15,77.15,77.13,77.15,184933.0,70.9035,70.9035,70.8851,70.9035,184933.0
2023-12-19 09:45:00,77.14,77.15,77.12,77.14,113193.0,70.8943,70.9035,70.8759,70.8943,113193.0
2023-12-19 09:50:00,77.14,77.18,77.14,77.17,193039.0,70.8943,70.9311,70.8943,70.9219,193039.0
2023-12-19 09:55:00,77.17,77.19,77.17,77.19,102018.0,70.9219,70.9403,70.9219,70.9403,102018.0
2023-12-19 10:00:00,77.19,77.19,77.14,77.17,601501.0,70.9403,70.9403,70.8943,70.9219,601501.0
2023-12-19 10:05:00,77.17,77.19,77.16,77.16,209347.0,70.9219,70.9403,70.9127,70.9127,209347.0
2023-12-19 10:10:00,77.17,77.18,77.16,77.18,155176.0,70.9219,70.9311,70.9127,70.9311,155176.0
2023-12-19 10:15:00,77.18,77.19,77.17,77.19,243352.0,70.9311,70.9403,70.9219,70.9403,243352.0
2023-12-19 10:20:00,77.19,77.21,77.17,77.19,409378.0,70.9403,70.9587,70.9219,70.9403,409378.0
2023-12-19 10:25:00,77.19,77.2,77.18,77.2,169582.0,70.9403,70.9495,70.9311,70.9495,169582.0
2023-12-19 10:30:00,77.2,77.22,77.19,77.2,292832.0,70.9495,70.9678,70.9403,70.9495,292832.0
2023-12-19 10:35:00,77.2,77.21,77.19,77.21,250040.0,70.9495,70.9587,70.9403,70.9587,250040.0
2023-12-19 10:40:00,77.21,77.22,77.19,77.21,951999.0,70.9587,70.9678,70.9403,70.9587,951999.0
2023-12-19 10:45:00,77.22,77.23,77.2,77.23,163502.0,70.9678,70.977,70.9495,70.977,163502.0
2023-12-19 10:50:00,77.23,77.25,77.22,77.23,393722.0,70.977,70.9954,70.9678,70.977,393722.0
2023-12-19 10:55:00,77.24,77.28,77.23,77.27,624098.0,70.9862,71.023,70.977,71.0138,624098.0
2023-12-19 11:00:00,77.27,77.28,77.25,77.28,348868.0,71.0138,71.023,70.9954,71.023,348868.0
2023-12-19 11:05:00,77.28,77.29,77.27,77.28,366025.0,71.023,71.0322,71.0138,71.023,366025.0
2023-12-19 11:10:00,77.28,77.29,77.26,77.26,362330.0,71.023,71.0322,71.0046,71.0046,362330.0
2023-12-19 11:15:00,77.26,77.27,77.25,77.26,152284.0,71.0046,71.0138,70.9954,71.0046,152284.0
2023-12-19 11:20:00,77.26,77.26,77.25,77.25,75944.0,71.0046,71.0046,70.9954,70.9954,75944.0
2023-12-19 11:25:00,77.25,77.25,77.23,77.25,325804.0,70.9954,70.9954,70.977,70.9954,325804.0
2023-12-19 11:30:00,77.25,77.26,77.24,77.25,210887.0,70.9954,71.0046,70.9862,70.9954,210887.0
2023-12-19 11:35:00,77.26,77.27,77.25,77.26,178142.0,71.0046,71.0138,70.9954,71.0046,178142.0
2023-12-19 11:40:00,77.26,77.27,77.25,77.26,188807.0,71.0046,71.0138,70.9954,71.0046,188807.0
2023-12-19 11:45:00,77.26,77.28,77.25,77.25,113792.0,71.0046,71.023,70.9954,70.9954,113792.0
2023-12-19 11:50:00,77.25,77.26,77.23,77.23,475088.0,70.9954,71.0046,70.977,70.977,475088.0
2023-12-19 11:55:00,77.24,77.25,77.22,77.23,768811.0,70.9862,70.9954,70.9678,70.977,768811.0
2023-12-19 12:00:00,77.22,77.24,77.21,77.23,175915.0,70.9678,70.9862,70.9587,70.977,175915.0
2023-12-19 12:05:00,77.23,77.24,77.21,77.23,108046.0,70.977,70.9862,70.9587,70.977,108046.0
2023-12-19 12:10:00,77.23,77.23,77.19,77.2,153499.0,70.977,70.977,70.9403,70.9495,153499.0
2023-12-19 12:15:00,77.2,77.2,77.17,77.18,565964.0,70.9495,70.9495,70.9219,70.9311,565964.0
2023-12-19 12:20:00,77.19,77.2,77.17,77.19,213197.0,70.9403,70.9495,70.9219,70.9403,213197.0
2023-12-19 12:25:00,77.19,77.2,77.18,77.2,151462.0,70.9403,70.9495,70.9311,70.9495,151462.0
2023-12-19 12:30:00,77.19,77.21,77.18,77.2,198032.0,70.9403,70.9587,70.9311,70.9495,198032.0
2023-12-19 12:35:00,77.2,77.21,77.18,77.18,390367.0,70.9495,70.9587,70.9311,70.9311,390367.0
2023-12-19 12:40:00,77.19,77.19,77.17,77.19,200229.0,70.9403,70.9403,70.9219,70.9403,200229.0
2023-12-19 12:45:00,77.19,77.2,77.18,77.19,154187.0,70.9403,70.9495,70.9311,70.9403,154187.0
2023-12-19 12:50:00,77.19,77.2,77.18,77.19,76756.0,70.9403,70.9495,70.9311,70.9403,76756.0
2023-12-19 12:55:00,77.19,77.2,77.17,77.18,257125.0,70.9403,70.9495,70.9219,70.9311,257125.0
2023-12-19 13:00:00,77.18,77.18,77.15,77.17,346641.0,70.9311,70.9311,70.9035,70.9219,346641.0
2023-12-19 13:05:00,77.17,77.17,77.15,77.16,199002.0,70.9219,70.9219,70.9035,70.9127,199002.0
2023-12-19 13:10:00,77.16,77.17,77.14,77.16,314948.0,70.9127,70.9219,70.8943,70.9127,314948.0
2023-12-19 13:15:00,77.16,77.17,77.15,77.16,149090.0,70.9127,70.9219,70.9035,70.9127,149090.0
2023-12-19 13:20:00,77.15,77.16,77.14,77.16,108347.0,70.9035,70.9127,70.8943,70.9127,108347.0
2023-12-19 13:25:00,77.15,77.16,77.15,77.16,126764.0,70.9035,70.9127,70.9035,70.9127,126764.0
2023-12-19 13:30:00,77.16,77.17,77.15,77.17,127157.0,70.9127,70.9219,70.9035,70.9219,127157.0
2023-12-19 13:35:00,77.17,77.18,77.16,77.18,106112.0,70.9219,70.9311,70.9127,70.9311,106112.0
2023-12-19 13:40:00,77.17,77.19,77.17,77.19,121892.0,70.9219,70.9403,70.9219,70.9403,121892.0
2023-12-19 13:45:00,77.19,77.19,77.18,77.19,86231.0,70.9403,70.9403,70.9311,70.9403,86231.0
2023-12-19 13:50:00,77.19,77.2,77.18,77.2,132366.0,70.9403,70.9495,70.9311,70.9495,132366.0
2023-12-19 13:55:00,77.2,77.2,77.18,77.19,180362.0,70.9495,70.9495,70.9311,70.9403,180362.0
2023-12-19 14:00:00,77.19,77.2,77.19,77.2,105565.0,70.9403,70.9495,70.9403,70.9495,105565.0
2023-12-19 14:05:00,77.2,77.21,77.2,77.21,128406.0,70.9495,70.9587,70.9495,70.9587,128406.0
2023-12-19 14:10:00,77.21,77.22,77.2,77.21,268307.0,70.9587,70.9678,70.9495,70.9587,268307.0
2023-12-19 14:15:00,77.2,77.21,77.19,77.2,509989.0,70.9495,70.9587,70.9403,70.9495,509989.0
2023-12-19 14:20:00,77.21,77.21,77.2,77.21,220386.0,70.9587,70.9587,70.9495,70.9587,220386.0
2023-12-19 14:25:00,77.2,77.22,77.2,77.22,149530.0,70.9495,70.9678,70.9495,70.9678,149530.0
2023-12-19 14:30:00,77.22,77.25,77.21,77.25,623899.0,70.9678,70.9954,70.9587,70.9954,623899.0
2023-12-19 14:35:00,77.25,77.25,77.2,77.2,215121.0,70.9954,70.9954,70.9495,70.9495,215121.0
2023-12-19 14:40:00,77.2,77.21,77.19,77.2,216117.0,70.9495,70.9587,70.9403,70.9495,216117.0
2023-12-19 14:45:00,77.2,77.2,77.19,77.2,40858.0,70.9495,70.9495,70.9403,70.9495,40858.0
2023-12-19 14:50:00,77.2,77.21,77.19,77.2,302849.0,70.9495,70.9587,70.9403,70.9495,302849.0
2023-12-19 14:55:00,77.2,77.22,77.19,77.22,267249.0,70.9495,70.9678,70.9403,70.9678,267249.0
2023-12-19 15:00:00,77.22,77.24,77.19,77.2,864484.0,70.9678,70.9862,70.9403,70.9495,864484.0
2023-12-19 15:05:00,77.2,77.2,77.17,77.17,496217.0,70.9495,70.9495,70.9219,70.9219,496217.0
2023-12-19 15:10:00,77.18,77.2,77.17,77.19,165370.0,70.9311,70.9495,70.9219,70.9403,165370.0
2023-12-19 15:15:00,77.19,77.19,77.18,77.19,261562.0,70.9403,70.9403,70.9311,70.9403,261562.0
2023-12-19 15:20:00,77.19,77.2,77.18,77.19,167398.0,70.9403,70.9495,70.9311,70.9403,167398.0
2023-12-19 15:25:00,77.19,77.19,77.17,77.19,268425.0,70.9403,70.9403,70.9219,70.9403,268425.0
2023-12-19 15:30:00,77.19,77.2,77.18,77.2,95505.0,70.9403,70.9495,70.9311,70.9495,95505.0
2023-12-19 15:35:00,77.19,77.23,77.19,77.23,99551.0,70.9403,70.977,70.9403,70.977,99551.0
2023-12-19 15:40:00,77.23,77.24,77.19,77.2,671985.0,70.977,70.9862,70.9403,70.9495,671985.0
2023-12-19 15:45:00,77.19,77.21,77.17,77.2,597485.0,70.9403,70.9587,70.9219,70.9495,597485.0
2023-12-19 15:50:00,77.19,77.22,77.19,77.2,516202.0,70.9403,70.9678,70.9403,70.9495,516202.0
2023-12-19 15:55:00,77.2,77.22,77.19,77.21,1736654.0,70.9495,70.9678,70.9403,70.9587,1736654.0
2023-12-20 09:30:00,77.27,77.29,77.21,77.23,381221.0,71.0138,71.0322,70.9587,70.977,381221.0
2023-12-20 09:35:00,77.23,77.27,77.23,77.27,209999.0,70.977,71.0138,70.977,71.0138,209999.0
2023-12-20 09:40:00,77.26,77.28,77.25,77.28,304077.0,71.0046,71.023,70.9954,71.023,304077.0
2023-12-20 09:45:00,77.28,77.31,77.27,77.31,146039.0,71.023,71.0506,71.0138,71.0506,146039.0
2023-12-20 09:50:00,77.31,77.32,77.29,77.3,317935.0,71.0506,71.0598,71.0322,71.0414,317935.0
2023-12-20 09:55:00,77.3,77.33,77.29,77.33,84571.0,71.0414,71.0689,71.0322,71.0689,84571.0
2023-12-20 10:00:00,77.33,77.34,77.28,77.3,211227.0,71.0689,71.0781,71.023,71.0414,211227.0
2023-12-20 10:05:00,77.31,77.35,77.31,77.35,85495.0,71.0506,71.0873,71.0506,71.0873,85495.0
2023-12-20 10:10:00,77.35,77.36,77.32,77.34,372716.0,71.0873,71.0965,71.0598,71.0781,372716.0
2023-12-20 10:15:00,77.33,77.35,77.33,77.34,128708.0,71.0689,71.0873,71.0689,71.0781,128708.0
2023-12-20 10:20:00,77.34,77.36,77.32,77.32,221254.0,71.0781,71.0965,71.0598,71.0598,221254.0
2023-12-20 10:25:00,77.33,77.34,77.32,77.34,87374.0,71.0689,71.0781,71.0598,71.0781,87374.0
2023-12-20 10:30:00,77.34,77.37,77.33,77.36,198583.0,71.0781,71.1057,71.0689,71.0965,198583.0
2023-12-20 10:35:00,77.37,77.4,77.36,77.38,475762.0,71.1057,71.1333,71.0965,71.1149,475762.0
2023-12-20 10:40:00,77.39,77.4,77.36,77.39,268992.0,71.1241,71.1333,71.0965,71.1241,268992.0
2023-12-20 10:45:00,77.4,77.41,77.38,77.41,266545.0,71.1333,71.1425,71.1149,71.1425,266545.0
2023-12-20 10:50:00,77.41,77.43,77.4,77.41,132425.0,71.1425,71.1608,71.1333,71.1425,132425.0
2023-12-20 10:55:00,77.41,77.44,77.38,77.44,410738.0,71.1425,71.17,71.1149,71.17,410738.0
2023-12-20 11:00:00,77.44,77.48,77.43,77.48,771213.0,71.17,71.2068,71.1608,71.2068,771213.0
2023-12-20 11:05:00,77.48,77.51,77.47,77.5,741001.0,71.2068,71.2344,71.1976,71.2252,741001.0
2023-12-20 11:10:00,77.5,77.54,77.49,77.52,473870.0,71.2252,71.2619,71.216,71.2436,473870.0
2023-12-20 11:15:00,77.52,77.52,77.48,77.48,1006486.0,71.2436,71.2436,71.2068,71.2068,1006486.0
2023-12-20 11:20:00,77.48,77.49,77.45,77.45,296046.0,71.2068,71.216,71.1792,71.1792,296046.0
2023-12-20 11:25:00,77.45,77.46,77.43,77.44,446161.0,71.1792,71.1884,71.1608,71.17,446161.0
2023-12-20 11:30:00,77.44,77.44,77.4,77.4,220690.0,71.17,71.17,71.1333,71.1333,220690.0
2023-12-20 11:35:00,77.4,77.44,77.4,77.42,399874.0,71.1333,71.17,71.1333,71.1517,399874.0
2023-12-20 11:40:00,77.43,77.44,77.41,77.41,350490.0,71.1608,71.17,71.1425,71.1425,350490.0
2023-12-20 11:45:00,77.41,77.42,77.39,77.39,244154.0,71.1425,71.1517,71.1241,71.1241,244154.0
2023-12-20 11:50:00,77.39,77.4,77.38,77.4,402080.0,71.1241,71.1333,71.1149,71.1333,402080.0
2023-12-20 11:55:00,77.4,77.42,77.36,77.4,1035221.0,71.1333,71.1517,71.0965,71.1333,1035221.0
2023-12-20 12:00:00,77.4,77.41,77.38,77.38,397081.0,71.1333,71.1425,71.1149,71.1149,397081.0
2023-12-20 12:05:00,77.38,77.41,77.38,77.4,509418.0,71.1149,71.1425,71.1149,71.1333,509418.0
2023-12-20 12:10:00,77.4,77.43,77.39,77.42,76688.0,71.1333,71.1608,71.1241,71.1517,76688.0
2023-12-20 12:15:00,77.42,77.43,77.41,77.42,55391.0,71.1517,71.1608,71.1425,71.1517,55391.0
2023-12-20 12:20:00,77.41,77.44,77.4,77.42,311524.0,71.1425,71.17,71.1333,71.1517,311524.0
2023-12-20 12:25:00,77.42,77.43,77.42,77.43,27224.0,71.1517,71.1608,71.1517,71.1608,27224.0
2023-12-20 12:30:00,77.42,77.43,77.4,77.42,74373.0,71.1517,71.1608,71.1333,71.1517,74373.0
2023-12-20 12:35:00,77.42,77.42,77.4,77.41,75970.0,71.1517,71.1517,71.1333,71.1425,75970.0
2023-12-20 12:40:00,77.41,77.44,77.4,77.44,187622.0,71.1425,71.17,71.1333,71.17,187622.0
2023-12-20 12:45:00,77.44,77.45,77.43,77.45,107951.0,71.17,71.1792,71.1608,71.1792,107951.0
2023-12-20 12:50:00,77.45,77.46,77.44,77.46,26465.0,71.1792,71.1884,71.17,71.1884,26465.0
2023-12-20 12:55:00,77.45,77.48,77.45,77.48,305163.0,71.1792,71.2068,71.1792,71.2068,305163.0
2023-12-20 13:00:00,77.48,77.49,77.43,77.48,497825.0,71.2068,71.216,71.1608,71.2068,497825.0
2023-12-20 13:05:00,77.48,77.48,77.46,77.47,127050.0,71.2068,71.2068,71.1884,71.1976,127050.0
2023-12-20 13:10:00,77.47,77.52,77.47,77.5,289452.0,71.1976,71.2436,71.1976,71.2252,289452.0
2023-12-20 13:15:00,77.5,77.5,77.46,77.48,293103.0,71.2252,71.2252,71.1884,71.2068,293103.0
2023-12-20 13:20:00,77.48,77.5,77.47,77.48,291694.0,71.2068,71.2252,71.1976,71.2068,291694.0
2023-12-20 13:25:00,77.48,77.5,77.47,77.5,87864.0,71.2068,71.2252,71.1976,71.2252,87864.0
2023-12-20 13:30:00,77.5,77.51,77.49,77.5,445235.0,71.2252,71.2344,71.216,71.2252,445235.0
2023-12-20 13:35:00,77.5,77.5,77.47,77.48,483979.0,71.2252,71.2252,71.1976,71.2068,483979.0
2023-12-20 13:40:00,77.47,77.48,77.46,77.48,106200.0,71.1976,71.2068,71.1884,71.2068,106200.0
2023-12-20 13:45:00,77.47,77.49,77.46,77.48,143020.0,71.1976,71.216,71.1884,71.2068,143020.0
2023-12-20 13:50:00,77.48,77.5,77.46,77.48,248261.0,71.2068,71.2252,71.1884,71.2068,248261.0
2023-12-20 13:55:00,77.48,77.48,77.45,77.46,346259.0,71.2068,71.2068,71.1792,71.1884,346259.0
2023-12-20 14:00:00,77.46,77.47,77.44,77.46,509966.0,71.1884,71.1976,71.17,71.1884,509966.0
2023-12-20 14:05:00,77.45,77.47,77.45,77.45,90682.0,71.1792,71.1976,71.1792,71.1792,90682.0
2023-12-20 14:10:00,77.45,77.48,77.45,77.48,218926.0,71.1792,71.2068,71.1792,71.2068,218926.0
2023-12-20 14:15:00,77.48,77.48,77.46,77.47,158594.0,71.2068,71.2068,71.1884,71.1976,158594.0
2023-12-20 14:20:00,77.48,77.48,77.45,77.46,180701.0,71.2068,71.2068,71.1792,71.1884,180701.0
2023-12-20 14:25:00,77.46,77.47,77.41,77.42,691036.0,71.1884,71.1976,71.1425,71.1517,691036.0
2023-12-20 14:30:00,77.42,77.42,77.35,77.36,1007116.0,71.1517,71.1517,71.0873,71.0965,1007116.0
2023-12-20 14:35:00,77.36,77.41,77.35,77.38,1142521.0,71.0965,71.1425,71.0873,71.1149,1142521.0
2023-12-20 14:40:00,77.37,77.4,77.36,77.37,301136.0,71.1057,71.1333,71.0965,71.1057,301136.0
2023-12-20 14:45:00,77.37,77.38,77.32,77.33,341942.0,71.1057,71.1149,71.0598,71.0689,341942.0
2023-12-20 14:50:00,77.33,77.35,77.27,77.32,907025.0,71.0689,71.0873,71.0138,71.0598,907025.0
2023-12-20 14:55:00,77.33,77.34,77.28,77.3,405285.0,71.0689,71.0781,71.023,71.0414,405285.0
2023-12-20 15:00:00,77.3,77.31,77.27,77.29,394772.0,71.0414,71.0506,71.0138,71.0322,394772.0
2023-12-20 15:05:00,77.29,77.3,77.23,77.28,1420898.0,71.0322,71.0414,70.977,71.023,1420898.0
2023-12-20 15:10:00,77.28,77.32,77.27,77.3,580547.0,71.023,71.0598,71.0138,71.0414,580547.0
2023-12-20 15:15:00,77.3,77.35,77.29,77.32,303367.0,71.0414,71.0873,71.0322,71.0598,303367.0
2023-12-20 15:20:00,77.32,77.35,77.3,77.3,473422.0,71.0598,71.0873,71.0414,71.0414,473422.0
2023-12-20 15:25:00,77.3,77.31,77.27,77.28,594389.0,71.0414,71.0506,71.0138,71.023,594389.0
2023-12-20 15:30:00,77.28,77.31,77.26,77.27,806682.0,71.023,71.0506,71.0046,71.0138,806682.0
2023-12-20 15:35:00,77.27,77.3,77.26,77.28,388563.0,71.0138,71.0414,71.0046,71.023,388563.0
2023-12-20 15:40:00,77.28,77.33,77.28,77.33,665114.0,71.023,71.0689,71.023,71.0689,665114.0
2023-12-20 15:45:00,77.33,77.34,77.29,77.31,701991.0,71.0689,71.0781,71.0322,71.0506,701991.0
2023-12-20 15:50:00,77.32,77.33,77.24,77.28,1231788.0,71.0598,71.0689,70.9862,71.023,1231788.0
2023-12-20 15:55:00,77.27,77.27,77.17,77.22,2078182.0,71.0138,71.0138,70.9219,70.9678,2078182.0
2023-12-21 09:30:00,77.51,77.63,77.47,77.59,699148.0,71.2344,71.3447,71.1976,71.3079,699148.0
2023-12-21 09:35:00,77.59,77.61,77.53,77.53,855323.0,71.3079,71.3263,71.2527,71.2527,855323.0
2023-12-21 09:40:00,77.54,77.54,77.47,77.5,684035.0,71.2619,71.2619,71.1976,71.2252,684035.0
2023-12-21 09:45:00,77.5,77.51,77.47,77.48,314359.0,71.2252,71.2344,71.1976,71.2068,314359.0
2023-12-21 09:50:00,77.48,77.5,77.46,77.46,78333.0,71.2068,71.2252,71.1884,71.1884,78333.0
2023-12-21 09:55:00,77.47,77.48,77.45,77.46,463904.0,71.1976,71.2068,71.1792,71.1884,463904.0
2023-12-21 10:00:00,77.45,77.48,77.41,77.42,401637.0,71.1792,71.2068,71.1425,71.1517,401637.0
2023-12-21 10:05:00,77.42,77.42,77.35,77.38,250149.0,71.1517,71.1517,71.0873,71.1149,250149.0
2023-12-21 10:10:00,77.38,77.44,77.36,77.44,321095.0,71.1149,71.17,71.0965,71.17,321095.0
2023-12-21 10:15:00,77.44,77.47,77.41,77.45,150905.0,71.17,71.1976,71.1425,71.1792,150905.0
2023-12-21 10:20:00,77.45,77.49,77.44,77.48,139879.0,71.1792,71.216,71.17,71.2068,139879.0
2023-12-21 10:25:00,77.48,77.48,77.41,77.41,256453.0,71.2068,71.2068,71.1425,71.1425,256453.0
2023-12-21 10:30:00,77.41,77.45,77.41,77.45,429548.0,71.1425,71.1792,71.1425,71.1792,429548.0
2023-12-21 10:35:00,77.45,77.45,77.42,77.42,236729.0,71.1792,71.1792,71.1517,71.1517,236729.0
2023-12-21 10:40:00,77.42,77.43,77.4,77.42,172838.0,71.1517,71.1608,71.1333,71.1517,172838.0
2023-12-21 10:45:00,77.42,77.43,77.4,77.41,533544.0,71.1517,71.1608,71.1333,71.1425,533544.0
2023-12-21 10:50:00,77.41,77.41,77.36,77.37,490091.0,71.1425,71.1425,71.0965,71.1057,490091.0
2023-12-21 10:55:00,77.37,77.39,77.34,77.38,526319.0,71.1057,71.1241,71.0781,71.1149,526319.0
2023-12-21 11:00:00,77.38,77.41,77.35,77.4,191522.0,71.1149,71.1425,71.0873,71.1333,191522.0
2023-12-21 11:05:00,77.4,77.41,77.34,77.35,299432.0,71.1333,71.1425,71.0781,71.0873,299432.0
2023-12-21 11:10:00,77.34,77.38,77.34,77.37,169863.0,71.0781,71.1149,71.0781,71.1057,169863.0
2023-12-21 11:15:00,77.37,77.39,77.35,77.39,297697.0,71.1057,71.1241,71.0873,71.1241,297697.0
2023-12-21 11:20:00,77.39,77.42,77.38,77.42,107513.0,71.1241,71.1517,71.1149,71.1517,107513.0
2023-12-21 11:25:00,77.42,77.44,77.4,77.43,358053.0,71.1517,71.17,71.1333,71.1608,358053.0
2023-12-21 11:30:00,77.43,77.43,77.38,77.4,320523.0,71.1608,71.1608,71.1149,71.1333,320523.0
2023-12-21 11:35:00,77.39,77.42,77.39,77.41,102540.0,71.1241,71.1517,71.1241,71.1425,102540.0
2023-12-21 11:40:00,77.41,77.41,77.38,77.39,188583.0,71.1425,71.1425,71.1149,71.1241,188583.0
2023-12-21 11:45:00,77.39,77.42,77.39,77.41,120767.0,71.1241,71.1517,71.1241,71.1425,120767.0
2023-12-21 11:50:00,77.41,77.41,77.37,77.38,126960.0,71.1425,71.1425,71.1057,71.1149,126960.0
2023-12-21 11:55:00,77.38,77.39,77.36,77.38,71190.0,71.1149,71.1241,71.0965,71.1149,71190.0
2023-12-21 12:00:00,77.37,77.39,77.34,77.34,187361.0,71.1057,71.1241,71.0781,71.0781,187361.0
2023-12-21 12:05:00,77.34,77.37,77.33,77.33,168727.0,71.0781,71.1057,71.0689,71.0689,168727.0
2023-12-21 12:10:00,77.34,77.36,77.32,77.33,115133.0,71.0781,71.0965,71.0598,71.0689,115133.0
2023-12-21 12:15:00,77.33,77.36,77.32,77.36,116941.0,71.0689,71.0965,71.0598,71.0965,116941.0
2023-12-21 12:20:00,77.36,77.37,77.33,77.36,149865.0,71.0965,71.1057,71.0689,71.0965,149865.0
2023-12-21 12:25:00,77.36,77.36,77.32,77.34,134921.0,71.0965,71.0965,71.0598,71.0781,134921.0
2023-12-21 12:30:00,77.34,77.38,77.33,77.34,301423.0,71.0781,71.1149,71.0689,71.0781,301423.0
2023-12-21 12:35:00,77.34,77.35,77.32,77.34,72088.0,71.0781,71.0873,71.0598,71.0781,72088.0
2023-12-21 12:40:00,77.34,77.36,77.33,77.36,120275.0,71.0781,71.0965,71.0689,71.0965,120275.0
2023-12-21 12:45:00,77.36,77.38,77.35,77.37,176201.0,71.0965,71.1149,71.0873,71.1057,176201.0
2023-12-21 12:50:00,77.37,77.39,77.36,77.38,66739.0,71.1057,71.1241,71.0965,71.1149,66739.0
2023-12-21 12:55:00,77.38,77.39,77.36,77.39,271725.0,71.1149,71.1241,71.0965,71.1241,271725.0
2023-12-21 13:00:00,77.39,77.41,77.38,77.39,190521.0,71.1241,71.1425,71.1149,71.1241,190521.0
2023-12-21 13:05:00,77.39,77.4,77.34,77.38,96375.0,71.1241,71.1333,71.0781,71.1149,96375.0
2023-12-21 13:10:00,77.38,77.39,77.35,77.35,208915.0,71.1149,71.1241,71.0873,71.0873,208915.0
2023-12-21 13:15:00,77.35,77.36,77.32,77.34,529532.0,71.0873,71.0965,71.0598,71.0781,529532.0
2023-12-21 13:20:00,77.34,77.42,77.34,77.41,214417.0,71.0781,71.1517,71.0781,71.1425,214417.0
2023-12-21 13:25:00,77.4,77.42,77.39,77.42,145082.0,71.1333,71.1517,71.1241,71.1517,145082.0
2023-12-21 13:30:00,77.42,77.43,77.4,77.41,89270.0,71.1517,71.1608,71.1333,71.1425,89270.0
2023-12-21 13:35:00,77.41,77.41,77.39,77.4,84077.0,71.1425,71.1425,71.1241,71.1333,84077.0
2023-12-21 13:40:00,77.4,77.42,77.39,77.4,94717.0,71.1333,71.1517,71.1241,71.1333,94717.0
2023-12-21 13:45:00,77.4,77.43,77.4,77.43,98346.0,71.1333,71.1608,71.1333,71.1608,98346.0
2023-12-21 13:50:00,77.42,77.45,77.41,77.44,229367.0,71.1517,71.1792,71.1425,71.17,229367.0
2023-12-21 13:55:00,77.44,77.47,77.43,77.47,133414.0,71.17,71.1976,71.1608,71.1976,133414.0
2023-12-21 14:00:00,77.47,77.5,77.46,77.48,349547.0,71.1976,71.2252,71.1884,71.2068,349547.0
2023-12-21 14:05:00,77.49,77.5,77.47,77.48,170846.0,71.216,71.2252,71.1976,71.2068,170846.0
2023-12-21 14:10:00,77.48,77.48,77.47,77.48,89625.0,71.2068,71.2068,71.1976,71.2068,89625.0
2023-12-21 14:15:00,77.48,77.53,77.47,77.52,333108.0,71.2068,71.2527,71.1976,71.2436,333108.0
2023-12-21 14:20:00,77.53,77.53,77.49,77.5,134875.0,71.2527,71.2527,71.216,71.2252,134875.0
2023-12-21 14:25:00,77.5,77.52,77.49,77.51,88367.0,71.2252,71.2436,71.216,71.2344,88367.0
2023-12-21 14:30:00,77.51,77.52,77.49,77.52,97796.0,71.2344,71.2436,71.216,71.2436,97796.0
2023-12-21 14:35:00,77.52,77.52,77.5,77.52,102478.0,71.2436,71.2436,71.2252,71.2436,102478.0
2023-12-21 14:40:00,77.52,77.53,77.51,77.52,100669.0,71.2436,71.2527,71.2344,71.2436,100669.0
2023-12-21 14:45:00,77.52,77.52,77.48,77.48,137568.0,71.2436,71.2436,71.2068,71.2068,137568.0
2023-12-21 14:50:00,77.49,77.5,77.48,77.49,197939.0,71.216,71.2252,71.2068,71.216,197939.0
2023-12-21 14:55:00,77.48,77.5,77.48,77.5,256459.0,71.2068,71.2252,71.2068,71.2252,256459.0
2023-12-21 15:00:00,77.5,77.51,77.49,77.5,132874.0,71.2252,71.2344,71.216,71.2252,132874.0
2023-12-21 15:05:00,77.5,77.5,77.47,77.48,119091.0,71.2252,71.2252,71.1976,71.2068,119091.0
2023-12-21 15:10:00,77.48,77.52,77.48,77.51,170109.0,71.2068,71.2436,71.2068,71.2344,170109.0
2023-12-21 15:15:00,77.51,77.52,77.5,77.52,129321.0,71.2344,71.2436,71.2252,71.2436,129321.0
2023-12-21 15:20:00,77.52,77.53,77.5,77.52,281373.0,71.2436,71.2527,71.2252,71.2436,281373.0
2023-12-21 15:25:00,77.52,77.56,77.51,77.55,264198.0,71.2436,71.2803,71.2344,71.2711,264198.0
2023-12-21 15:30:00,77.55,77.55,77.51,77.54,306575.0,71.2711,71.2711,71.2344,71.2619,306575.0
2023-12-21 15:35:00,77.54,77.57,77.53,77.56,274482.0,71.2619,71.2895,71.2527,71.2803,274482.0
2023-12-21 15:40:00,77.56,77.57,77.54,77.55,532979.0,71.2803,71.2895,71.2619,71.2711,532979.0
2023-12-21 15:45:00,77.55,77.58,77.54,77.56,504015.0,71.2711,71.2987,71.2619,71.2803,504015.0
2023-12-21 15:50:00,77.57,77.59,77.56,77.58,528187.0,71.2895,71.3079,71.2803,71.2987,528187.0
2023-12-21 15:55:00,77.58,77.58,77.53,77.55,1969624.0,71.2987,71.2987,71.2527,71.2711,1969624.0
2023-12-22 09:30:00,77.69,77.73,77.68,77.71,360815.0,71.3998,71.4366,71.3906,71.4182,360815.0
2023-12-22 09:35:00,77.71,77.73,77.69,77.73,484758.0,71.4182,71.4366,71.3998,71.4366,484758.0
2023-12-22 09:40:00,77.73,77.75,77.71,77.72,523948.0,71.4366,71.4549,71.4182,71.4274,523948.0
2023-12-22 09:45:00,77.72,77.73,77.7,77.72,92649.0,71.4274,71.4366,71.409,71.4274,92649.0
2023-12-22 09:50:00,77.72,77.74,77.7,77.71,214274.0,71.4274,71.4457,71.409,71.4182,214274.0
2023-12-22 09:55:00,77.71,77.73,77.65,77.67,429825.0,71.4182,71.4366,71.363,71.3814,429825.0
2023-12-22 10:00:00,77.68,77.74,77.67,77.71,576448.0,71.3906,71.4457,71.3814,71.4182,576448.0
2023-12-22 10:05:00,77.71,77.72,77.67,77.67,535069.0,71.4182,71.4274,71.3814,71.3814,535069.0
2023-12-22 10:10:00,77.67,77.69,77.66,77.69,210681.0,71.3814,71.3998,71.3722,71.3998,210681.0
2023-12-22 10:15:00,77.69,77.69,77.65,77.66,490495.0,71.3998,71.3998,71.363,71.3722,490495.0
2023-12-22 10:20:00,77.66,77.67,77.64,77.65,352035.0,71.3722,71.3814,71.3538,71.363,352035.0
2023-12-22 10:25:00,77.65,77.66,77.65,77.66,214981.0,71.363,71.3722,71.363,71.3722,214981.0
2023-12-22 10:30:00,77.66,77.66,77.64,77.65,233722.0,71.3722,71.3722,71.3538,71.363,233722.0
2023-12-22 10:35:00,77.65,77.65,77.61,77.62,85219.0,71.363,71.363,71.3263,71.3355,85219.0
2023-12-22 10:40:00,77.61,77.63,77.61,77.62,112086.0,71.3263,71.3447,71.3263,71.3355,112086.0
2023-12-22 10:45:00,77.62,77.63,77.59,77.59,68081.0,71.3355,71.3447,71.3079,71.3079,68081.0
2023-12-22 10:50:00,77.59,77.6,77.57,77.57,255307.0,71.3079,71.3171,71.2895,71.2895,255307.0
2023-12-22 10:55:00,77.57,77.58,77.54,77.54,297718.0,71.2895,71.2987,71.2619,71.2619,297718.0
2023-12-22 11:00:00,77.54,77.56,77.52,77.54,204394.0,71.2619,71.2803,71.2436,71.2619,204394.0
2023-12-22 11:05:00,77.54,77.56,77.52,77.56,117249.0,71.2619,71.2803,71.2436,71.2803,117249.0
2023-12-22 11:10:00,77.56,77.57,77.55,77.56,57192.0,71.2803,71.2895,71.2711,71.2803,57192.0
2023-12-22 11:15:00,77.56,77.58,77.55,77.57,100388.0,71.2803,71.2987,71.2711,71.2895,100388.0
2023-12-22 11:20:00,77.57,77.58,77.56,77.56,57127.0,71.2895,71.2987,71.2803,71.2803,57127.0
2023-12-22 11:25:00,77.56,77.57,77.55,77.56,90180.0,71.2803,71.2895,71.2711,71.2803,90180.0
2023-12-22 11:30:00,77.56,77.58,77.56,77.56,60891.0,71.2803,71.2987,71.2803,71.2803,60891.0
2023-12-22 11:35:00,77.56,77.57,77.53,77.54,116741.0,71.2803,71.2895,71.2527,71.2619,116741.0
2023-12-22 11:40:00,77.54,77.54,77.51,77.52,159678.0,71.2619,71.2619,71.2344,71.2436,159678.0
2023-12-22 11:45:00,77.52,77.53,77.51,77.52,310459.0,71.2436,71.2527,71.2344,71.2436,310459.0
2023-12-22 11:50:00,77.51,77.53,77.51,77.52,100846.0,71.2344,71.2527,71.2344,71.2436,100846.0
2023-12-22 11:55:00,77.53,77.54,77.51,77.51,143485.0,71.2527,71.2619,71.2344,71.2344,143485.0
2023-12-22 12:00:00,77.52,77.54,77.51,77.54,46111.0,71.2436,71.2619,71.2344,71.2619,46111.0
2023-12-22 12:05:00,77.54,77.55,77.51,77.52,107003.0,71.2619,71.2711,71.2344,71.2436,107003.0
2023-12-22 12:10:00,77.52,77.53,77.5,77.51,91508.0,71.2436,71.2527,71.2252,71.2344,91508.0
2023-12-22 12:15:00,77.51,77.52,77.5,77.51,79943.0,71.2344,71.2436,71.2252,71.2344,79943.0
2023-12-22 12:20:00,77.51,77.51,77.48,77.48,194861.0,71.2344,71.2344,71.2068,71.2068,194861.0
2023-12-22 12:25:00,77.48,77.49,77.47,77.49,169954.0,71.2068,71.216,71.1976,71.216,169954.0
2023-12-22 12:30:00,77.49,77.5,77.46,77.5,152811.0,71.216,71.2252,71.1884,71.2252,152811.0
2023-12-22 12:35:00,77.5,77.51,77.49,77.5,171138.0,71.2252,71.2344,71.216,71.2252,171138.0
2023-12-22 12:40:00,77.5,77.51,77.49,77.5,77110.0,71.2252,71.2344,71.216,71.2252,77110.0
2023-12-22 12:45:00,77.5,77.52,77.49,77.5,309407.0,71.2252,71.2436,71.216,71.2252,309407.0
2023-12-22 12:50:00,77.5,77.53,77.49,77.52,95734.0,71.2252,71.2527,71.216,71.2436,95734.0
2023-12-22 12:55:00,77.52,77.53,77.51,77.53,87634.0,71.2436,71.2527,71.2344,71.2527,87634.0
2023-12-22 13:00:00,77.53,77.54,77.52,77.54,119953.0,71.2527,71.2619,71.2436,71.2619,119953.0
2023-12-22 13:05:00,77.54,77.56,77.53,77.55,110877.0,71.2619,71.2803,71.2527,71.2711,110877.0
2023-12-22 13:10:00,77.55,77.58,77.54,77.57,143412.0,71.2711,71.2987,71.2619,71.2895,143412.0
2023-12-22 13:15:00,77.57,77.57,77.55,77.56,126342.0,71.2895,71.2895,71.2711,71.2803,126342.0
2023-12-22 13:20:00,77.56,77.58,77.56,77.56,128164.0,71.2803,71.2987,71.2803,71.2803,128164.0
2023-12-22 13:25:00,77.56,77.58,77.56,77.56,59981.0,71.2803,71.2987,71.2803,71.2803,59981.0
2023-12-22 13:30:00,77.56,77.57,77.56,77.57,32629.0,71.2803,71.2895,71.2803,71.2895,32629.0
2023-12-22 13:35:00,77.56,77.57,77.55,77.56,109904.0,71.2803,71.2895,71.2711,71.2803,109904.0
2023-12-22 13:40:00,77.56,77.56,77.53,77.56,200773.0,71.2803,71.2803,71.2527,71.2803,200773.0
2023-12-22 13:45:00,77.55,77.56,77.54,77.56,41940.0,71.2711,71.2803,71.2619,71.2803,41940.0
2023-12-22 13:50:00,77.56,77.57,77.54,77.54,64178.0,71.2803,71.2895,71.2619,71.2619,64178.0
2023-12-22 13:55:00,77.55,77.56,77.54,77.55,48638.0,71.2711,71.2803,71.2619,71.2711,48638.0
2023-12-22 14:00:00,77.55,77.55,77.52,77.53,96334.0,71.2711,71.2711,71.2436,71.2527,96334.0
2023-12-22 14:05:00,77.53,77.53,77.49,77.51,161510.0,71.2527,71.2527,71.216,71.2344,161510.0
2023-12-22 14:10:00,77.51,77.52,77.49,77.5,196459.0,71.2344,71.2436,71.216,71.2252,196459.0
2023-12-22 14:15:00,77.49,77.5,77.45,77.47,278030.0,71.216,71.2252,71.1792,71.1976,278030.0
2023-12-22 14:20:00,77.47,77.49,77.43,77.45,205052.0,71.1976,71.216,71.1608,71.1792,205052.0
2023-12-22 14:25:00,77.45,77.46,77.43,77.45,181664.0,71.1792,71.1884,71.1608,71.1792,181664.0
2023-12-22 14:30:00,77.45,77.46,77.42,77.45,278523.0,71.1792,71.1884,71.1517,71.1792,278523.0
2023-12-22 14:35:00,77.45,77.48,77.44,77.47,84646.0,71.1792,71.2068,71.17,71.1976,84646.0
2023-12-22 14:40:00,77.47,77.51,77.46,77.51,92368.0,71.1976,71.2344,71.1884,71.2344,92368.0
2023-12-22 14:45:00,77.5,77.52,77.49,77.5,54997.0,71.2252,71.2436,71.216,71.2252,54997.0
2023-12-22 14:50:00,77.5,77.51,77.49,77.51,78664.0,71.2252,71.2344,71.216,71.2344,78664.0
2023-12-22 14:55:00,77.51,77.52,77.5,77.51,45803.0,71.2344,71.2436,71.2252,71.2344,45803.0
2023-12-22 15:00:00,77.51,77.52,77.5,77.52,95906.0,71.2344,71.2436,71.2252,71.2436,95906.0
2023-12-22 15:05:00,77.52,77.52,77.5,77.5,65923.0,71.2436,71.2436,71.2252,71.2252,65923.0
2023-12-22 15:10:00,77.5,77.51,77.5,77.51,37509.0,71.2252,71.2344,71.2252,71.2344,37509.0
2023-12-22 15:15:00,77.51,77.51,77.5,77.51,56374.0,71.2344,71.2344,71.2252,71.2344,56374.0
2023-12-22 15:20:00,77.5,77.52,77.49,77.51,93430.0,71.2252,71.2436,71.216,71.2344,93430.0
2023-12-22 15:25:00,77.52,77.52,77.5,77.51,57894.0,71.2436,71.2436,71.2252,71.2344,57894.0
2023-12-22 15:30:00,77.51,77.51,77.48,77.48,89891.0,71.2344,71.2344,71.2068,71.2068,89891.0
2023-12-22 15:35:00,77.48,77.49,77.47,77.47,96433.0,71.2068,71.216,71.1976,71.1976,96433.0
2023-12-22 15:40:00,77.47,77.47,77.45,77.47,116733.0,71.1976,71.1976,71.1792,71.1976,116733.0
2023-12-22 15:45:00,77.47,77.49,77.47,77.49,207778.0,71.1976,71.216,71.1976,71.216,207778.0
2023-12-22 15:50:00,77.48,77.49,77.46,77.46,595607.0,71.2068,71.216,71.1884,71.1884,595607.0
2023-12-22 15:55:00,77.46,77.48,77.46,77.48,992982.0,71.1884,71.2068,71.1884,71.2068,992982.0
2023-12-26 09:30:00,77.5,77.54,77.5,77.53,116240.0,71.2252,71.2619,71.2252,71.2527,116240.0
2023-12-26 09:35:00,77.52,77.53,77.51,77.51,64106.0,71.2436,71.2527,71.2344,71.2344,64106.0
2023-12-26 09:40:00,77.52,77.53,77.51,77.51,150571.0,71.2436,71.2527,71.2344,71.2344,150571.0
2023-12-26 09:45:00,77.51,77.51,77.48,77.5,100491.0,71.2344,71.2344,71.2068,71.2252,100491.0
2023-12-26 09:50:00,77.5,77.52,77.49,77.52,83167.0,71.2252,71.2436,71.216,71.2436,83167.0
2023-12-26 09:55:00,77.52,77.53,77.51,77.53,28807.0,71.2436,71.2527,71.2344,71.2527,28807.0
2023-12-26 10:00:00,77.53,77.53,77.51,77.53,42592.0,71.2527,71.2527,71.2344,71.2527,42592.0
2023-12-26 10:05:00,77.53,77.56,77.52,77.55,53755.0,71.2527,71.2803,71.2436,71.2711,53755.0
2023-12-26 10:10:00,77.56,77.58,77.55,77.57,81645.0,71.2803,71.2987,71.2711,71.2895,81645.0
2023-12-26 10:15:00,77.57,77.58,77.57,77.58,32162.0,71.2895,71.2987,71.2895,71.2987,32162.0
2023-12-26 10:20:00,77.58,77.58,77.56,77.57,45806.0,71.2987,71.2987,71.2803,71.2895,45806.0
2023-12-26 10:25:00,77.57,77.59,77.56,77.56,46092.0,71.2895,71.3079,71.2803,71.2803,46092.0
2023-12-26 10:30:00,77.56,77.57,77.55,77.56,74978.0,71.2803,71.2895,71.2711,71.2803,74978.0
2023-12-26 10:35:00,77.56,77.57,77.55,77.56,179201.0,71.2803,71.2895,71.2711,71.2803,179201.0
2023-12-26 10:40:00,77.56,77.58,77.55,77.56,206534.0,71.2803,71.2987,71.2711,71.2803,206534.0
2023-12-26 10:45:00,77.56,77.57,77.55,77.56,50008.0,71.2803,71.2895,71.2711,71.2803,50008.0
2023-12-26 10:50:00,77.56,77.56,77.53,77.53,258881.0,71.2803,71.2803,71.2527,71.2527,258881.0
2023-12-26 10:55:00,77.54,77.55,77.53,77.54,106500.0,71.2619,71.2711,71.2527,71.2619,106500.0
2023-12-26 11:00:00,77.53,77.54,77.52,77.53,289621.0,71.2527,71.2619,71.2436,71.2527,289621.0
2023-12-26 11:05:00,77.53,77.55,77.52,77.53,122017.0,71.2527,71.2711,71.2436,71.2527,122017.0
2023-12-26 11:10:00,77.53,77.53,77.51,77.52,215515.0,71.2527,71.2527,71.2344,71.2436,215515.0
2023-12-26 11:15:00,77.52,77.52,77.49,77.49,160143.0,71.2436,71.2436,71.216,71.216,160143.0
2023-12-26 11:20:00,77.49,77.5,77.49,77.49,53394.0,71.216,71.2252,71.216,71.216,53394.0
2023-12-26 11:25:00,77.5,77.51,77.48,77.51,88169.0,71.2252,71.2344,71.2068,71.2344,88169.0
2023-12-26 11:30:00,77.51,77.53,77.5,77.53,19394.0,71.2344,71.2527,71.2252,71.2527,19394.0
2023-12-26 11:35:00,77.53,77.54,77.52,77.53,30901.0,71.2527,71.2619,71.2436,71.2527,30901.0
2023-12-26 11:40:00,77.54,77.55,77.53,77.54,87952.0,71.2619,71.2711,71.2527,71.2619,87952.0
2023-12-26 11:45:00,77.54,77.56,77.54,77.54,42330.0,71.2619,71.2803,71.2619,71.2619,42330.0
2023-12-26 11:50:00,77.54,77.55,77.53,77.55,22060.0,71.2619,71.2711,71.2527,71.2711,22060.0
2023-12-26 11:55:00,77.55,77.56,77.54,77.56,238636.0,71.2711,71.2803,71.2619,71.2803,238636.0
2023-12-26 12:00:00,77.56,77.56,77.53,77.55,85780.0,71.2803,71.2803,71.2527,71.2711,85780.0
2023-12-26 12:05:00,77.55,77.56,77.53,77.56,83202.0,71.2711,71.2803,71.2527,71.2803,83202.0
2023-12-26 12:10:00,77.56,77.57,77.55,77.56,98579.0,71.2803,71.2895,71.2711,71.2803,98579.0
2023-12-26 12:15:00,77.56,77.56,77.55,77.56,23695.0,71.2803,71.2803,71.2711,71.2803,23695.0
2023-12-26 12:20:00,77.56,77.57,77.55,77.56,83202.0,71.2803,71.2895,71.2711,71.2803,83202.0
2023-12-26 12:25:00,77.57,77.58,77.57,77.58,40009.0,71.2895,71.2987,71.2895,71.2987,40009.0
2023-12-26 12:30:00,77.58,77.58,77.57,77.58,9298.0,71.2987,71.2987,71.2895,71.2987,9298.0
2023-12-26 12:35:00,77.58,77.58,77.56,77.58,124526.0,71.2987,71.2987,71.2803,71.2987,124526.0
2023-12-26 12:40:00,77.58,77.58,77.56,77.58,126107.0,71.2987,71.2987,71.2803,71.2987,126107.0
2023-12-26 12:45:00,77.58,77.59,77.57,77.59,90454.0,71.2987,71.3079,71.2895,71.3079,90454.0
2023-12-26 12:50:00,77.59,77.59,77.57,77.58,67116.0,71.3079,71.3079,71.2895,71.2987,67116.0
2023-12-26 12:55:00,77.58,77.58,77.54,77.55,224685.0,71.2987,71.2987,71.2619,71.2711,224685.0
2023-12-26 13:00:00,77.54,77.62,77.53,77.61,494423.0,71.2619,71.3355,71.2527,71.3263,494423.0
2023-12-26 13:05:00,77.61,77.62,77.59,77.61,159625.0,71.3263,71.3355,71.3079,71.3263,159625.0
2023-12-26 13:10:00,77.61,77.63,77.61,77.62,125251.0,71.3263,71.3447,71.3263,71.3355,125251.0
2023-12-26 13:15:00,77.62,77.62,77.6,77.6,27071.0,71.3355,71.3355,71.3171,71.3171,27071.0
2023-12-26 13:20:00,77.6,77.62,77.59,77.61,44034.0,71.3171,71.3355,71.3079,71.3263,44034.0
2023-12-26 13:25:00,77.62,77.62,77.6,77.61,66168.0,71.3355,71.3355,71.3171,71.3263,66168.0
2023-12-26 13:30:00,77.61,77.62,77.6,77.61,36783.0,71.3263,71.3355,71.3171,71.3263,36783.0
2023-12-26 13:35:00,77.61,77.61,77.59,77.6,36940.0,71.3263,71.3263,71.3079,71.3171,36940.0
2023-12-26 13:40:00,77.6,77.6,77.59,77.59,27855.0,71.3171,71.3171,71.3079,71.3079,27855.0
2023-12-26 13:45:00,77.59,77.6,77.59,77.59,9490.0,71.3079,71.3171,71.3079,71.3079,9490.0
2023-12-26 13:50:00,77.59,77.59,77.57,77.59,61238.0,71.3079,71.3079,71.2895,71.3079,61238.0
2023-12-26 13:55:00,77.59,77.6,77.58,77.59,37064.0,71.3079,71.3171,71.2987,71.3079,37064.0
2023-12-26 14:00:00,77.59,77.61,77.59,77.6,35155.0,71.3079,71.3263,71.3079,71.3171,35155.0
2023-12-26 14:05:00,77.61,77.62,77.6,77.61,29059.0,71.3263,71.3355,71.3171,71.3263,29059.0
2023-12-26 14:10:00,77.62,77.62,77.61,77.62,65158.0,71.3355,71.3355,71.3263,71.3355,65158.0
2023-12-26 14:15:00,77.62,77.62,77.6,77.6,42874.0,71.3355,71.3355,71.3171,71.3171,42874.0
2023-12-26 14:20:00,77.61,77.61,77.59,77.59,28058.0,71.3263,71.3263,71.3079,71.3079,28058.0
2023-12-26 14:25:00,77.59,77.6,77.59,77.59,16294.0,71.3079,71.3171,71.3079,71.3079,16294.0
2023-12-26 14:30:00,77.59,77.61,77.59,77.61,159093.0,71.3079,71.3263,71.3079,71.3263,159093.0
2023-12-26 14:35:00,77.61,77.62,77.6,77.62,105630.0,71.3263,71.3355,71.3171,71.3355,105630.0
2023-12-26 14:40:00,77.62,77.62,77.6,77.61,76709.0,71.3355,71.3355,71.3171,71.3263,76709.0
2023-12-26 14:45:00,77.61,77.61,77.6,77.61,27122.0,71.3263,71.3263,71.3171,71.3263,27122.0
2023-12-26 14:50:00,77.61,77.63,77.6,77.63,127010.0,71.3263,71.3447,71.3171,71.3447,127010.0
2023-12-26 14:55:00,77.62,77.63,77.61,77.62,122079.0,71.3355,71.3447,71.3263,71.3355,122079.0
2023-12-26 15:00:00,77.62,77.62,77.6,77.62,157269.0,71.3355,71.3355,71.3171,71.3355,157269.0
2023-12-26 15:05:00,77.61,77.61,77.59,77.59,62212.0,71.3263,71.3263,71.3079,71.3079,62212.0
2023-12-26 15:10:00,77.6,77.6,77.59,77.59,25909.0,71.3171,71.3171,71.3079,71.3079,25909.0
2023-12-26 15:15:00,77.59,77.6,77.59,77.6,18532.0,71.3079,71.3171,71.3079,71.3171,18532.0
2023-12-26 15:20:00,77.59,77.6,77.59,77.59,63897.0,71.3079,71.3171,71.3079,71.3079,63897.0
2023-12-26 15:25:00,77.6,77.61,77.59,77.59,82277.0,71.3171,71.3263,71.3079,71.3079,82277.0
2023-12-26 15:30:00,77.6,77.61,77.59,77.61,120761.0,71.3171,71.3263,71.3079,71.3263,120761.0
2023-12-26 15:35:00,77.61,77.62,77.6,77.61,95786.0,71.3263,71.3355,71.3171,71.3263,95786.0
2023-12-26 15:40:00,77.6,77.61,77.59,77.6,204039.0,71.3171,71.3263,71.3079,71.3171,204039.0
2023-12-26 15:45:00,77.6,77.6,77.58,77.59,181254.0,71.3171,71.3171,71.2987,71.3079,181254.0
2023-12-26 15:50:00,77.59,77.59,77.57,77.59,431811.0,71.3079,71.3079,71.2895,71.3079,431811.0
2023-12-26 15:55:00,77.58,77.6,77.57,77.59,640808.0,71.2987,71.3171,71.2895,71.3079,640808.0
2023-12-27 09:30:00,77.67,77.68,77.63,77.67,170293.0,71.3814,71.3906,71.3447,71.3814,170293.0
2023-12-27 09:35:00,77.67,77.68,77.66,77.67,365686.0,71.3814,71.3906,71.3722,71.3814,365686.0
2023-12-27 09:40:00,77.67,77.67,77.66,77.67,36981.0,71.3814,71.3814,71.3722,71.3814,36981.0
2023-12-27 09:45:00,77.67,77.68,77.66,77.67,221046.0,71.3814,71.3906,71.3722,71.3814,221046.0
2023-12-27 09:50:00,77.67,77.68,77.66,77.67,177734.0,71.3814,71.3906,71.3722,71.3814,177734.0
2023-12-27 09:55:00,77.67,77.68,77.66,77.67,153707.0,71.3814,71.3906,71.3722,71.3814,153707.0
2023-12-27 10:00:00,77.67,77.67,77.66,77.67,97519.0,71.3814,71.3814,71.3722,71.3814,97519.0
2023-12-27 10:05:00,77.67,77.67,77.64,77.65,271360.0,71.3814,71.3814,71.3538,71.363,271360.0
2023-12-27 10:10:00,77.65,77.65,77.61,77.62,136299.0,71.363,71.363,71.3263,71.3355,136299.0
2023-12-27 10:15:00,77.62,77.65,77.61,77.64,436938.0,71.3355,71.363,71.3263,71.3538,436938.0
2023-12-27 10:20:00,77.64,77.65,77.62,77.65,140821.0,71.3538,71.363,71.3355,71.363,140821.0
2023-12-27 10:25:00,77.65,77.66,77.64,77.65,59363.0,71.363,71.3722,71.3538,71.363,59363.0
2023-12-27 10:30:00,77.65,77.68,77.65,77.66,124216.0,71.363,71.3906,71.363,71.3722,124216.0
2023-12-27 10:35:00,77.66,77.7,77.65,77.7,500421.0,71.3722,71.409,71.363,71.409,500421.0
2023-12-27 10:40:00,77.7,77.7,77.66,77.67,237493.0,71.409,71.409,71.3722,71.3814,237493.0
2023-12-27 10:45:00,77.67,77.67,77.65,77.66,52609.0,71.3814,71.3814,71.363,71.3722,52609.0
2023-12-27 10:50:00,77.66,77.69,77.65,77.69,439066.0,71.3722,71.3998,71.363,71.3998,439066.0
2023-12-27 10:55:00,77.69,77.72,77.69,77.72,168017.0,71.3998,71.4274,71.3998,71.4274,168017.0
2023-12-27 11:00:00,77.72,77.73,77.7,77.72,261821.0,71.4274,71.4366,71.409,71.4274,261821.0
2023-12-27 11:05:00,77.72,77.75,77.72,77.75,181385.0,71.4274,71.4549,71.4274,71.4549,181385.0
2023-12-27 11:10:00,77.75,77.76,77.74,77.76,130611.0,71.4549,71.4641,71.4457,71.4641,130611.0
2023-12-27 11:15:00,77.76,77.79,77.76,77.79,127414.0,71.4641,71.4917,71.4641,71.4917,127414.0
2023-12-27 11:20:00,77.79,77.82,77.78,77.8,157405.0,71.4917,71.5193,71.4825,71.5009,157405.0
2023-12-27 11:25:00,77.8,77.81,77.79,77.81,54432.0,71.5009,71.5101,71.4917,71.5101,54432.0
2023-12-27 11:30:00,77.81,77.82,77.8,77.8,156868.0,71.5101,71.5193,71.5009,71.5009,156868.0
2023-12-27 11:35:00,77.81,77.83,77.79,77.83,270359.0,71.5101,71.5285,71.4917,71.5285,270359.0
2023-12-27 11:40:00,77.83,77.86,77.82,77.85,121540.0,71.5285,71.556,71.5193,71.5468,121540.0
2023-12-27 11:45:00,77.85,77.85,77.81,77.81,398157.0,71.5468,71.5468,71.5101,71.5101,398157.0
2023-12-27 11:50:00,77.81,77.83,77.81,77.82,113414.0,71.5101,71.5285,71.5101,71.5193,113414.0
2023-12-27 11:55:00,77.82,77.84,77.82,77.83,176464.0,71.5193,71.5376,71.5193,71.5285,176464.0
2023-12-27 12:00:00,77.83,77.84,77.81,77.82,127590.0,71.5285,71.5376,71.5101,71.5193,127590.0
2023-12-27 12:05:00,77.82,77.83,77.81,77.82,38692.0,71.5193,71.5285,71.5101,71.5193,38692.0
2023-12-27 12:10:00,77.83,77.84,77.82,77.84,55872.0,71.5285,71.5376,71.5193,71.5376,55872.0
2023-12-27 12:15:00,77.84,77.84,77.83,77.83,28638.0,71.5376,71.5376,71.5285,71.5285,28638.0
2023-12-27 12:20:00,77.84,77.85,77.83,77.84,62261.0,71.5376,71.5468,71.5285,71.5376,62261.0
2023-12-27 12:25:00,77.84,77.84,77.83,77.83,17802.0,71.5376,71.5376,71.5285,71.5285,17802.0
2023-12-27 12:30:00,77.84,77.85,77.83,77.85,59037.0,71.5376,71.5468,71.5285,71.5468,59037.0
2023-12-27 12:35:00,77.84,77.89,77.84,77.89,166705.0,71.5376,71.5836,71.5376,71.5836,166705.0
2023-12-27 12:40:00,77.89,77.92,77.88,77.92,186419.0,71.5836,71.6112,71.5744,71.6112,186419.0
2023-12-27 12:45:00,77.91,77.94,77.91,77.94,368528.0,71.602,71.6296,71.602,71.6296,368528.0
2023-12-27 12:50:00,77.93,77.94,77.9,77.91,412746.0,71.6204,71.6296,71.5928,71.602,412746.0
2023-12-27 12:55:00,77.91,77.94,77.9,77.92,132210.0,71.602,71.6296,71.5928,71.6112,132210.0
2023-12-27 13:00:00,77.92,78.04,77.92,78.03,310954.0,71.6112,71.7215,71.6112,71.7123,310954.0
2023-12-27 13:05:00,78.03,78.08,78.03,78.05,471858.0,71.7123,71.7582,71.7123,71.7306,471858.0
2023-12-27 13:10:00,78.05,78.06,78.02,78.02,298991.0,71.7306,71.7398,71.7031,71.7031,298991.0
2023-12-27 13:15:00,78.02,78.05,78.01,78.05,217391.0,71.7031,71.7306,71.6939,71.7306,217391.0
2023-12-27 13:20:00,78.05,78.05,77.99,78.0,699558.0,71.7306,71.7306,71.6755,71.6847,699558.0
2023-12-27 13:25:00,78.0,78.02,77.99,78.02,210517.0,71.6847,71.7031,71.6755,71.7031,210517.0
2023-12-27 13:30:00,78.02,78.04,78.0,78.01,207013.0,71.7031,71.7215,71.6847,71.6939,207013.0
2023-12-27 13:35:00,78.01,78.01,78.0,78.01,62712.0,71.6939,71.6939,71.6847,71.6939,62712.0
2023-12-27 13:40:00,78.01,78.02,78.0,78.01,356238.0,71.6939,71.7031,71.6847,71.6939,356238.0
2023-12-27 13:45:00,78.0,78.0,77.99,78.0,467092.0,71.6847,71.6847,71.6755,71.6847,467092.0
2023-12-27 13:50:00,77.99,78.0,77.99,78.0,110301.0,71.6755,71.6847,71.6755,71.6847,110301.0
2023-12-27 13:55:00,78.0,78.01,77.96,77.97,592975.0,71.6847,71.6939,71.6479,71.6571,592975.0
2023-12-27 14:00:00,77.96,77.96,77.9,77.91,540124.0,71.6479,71.6479,71.5928,71.602,540124.0
2023-12-27 14:05:00,77.91,77.93,77.9,77.92,107556.0,71.602,71.6204,71.5928,71.6112,107556.0
2023-12-27 14:10:00,77.92,77.93,77.91,77.92,124338.0,71.6112,71.6204,71.602,71.6112,124338.0
2023-12-27 14:15:00,77.92,77.95,77.92,77.95,124966.0,71.6112,71.6387,71.6112,71.6387,124966.0
2023-12-27 14:20:00,77.95,77.95,77.93,77.95,208463.0,71.6387,71.6387,71.6204,71.6387,208463.0
2023-12-27 14:25:00,77.95,77.96,77.93,77.95,412965.0,71.6387,71.6479,71.6204,71.6387,412965.0
2023-12-27 14:30:00,77.94,77.97,77.94,77.96,170684.0,71.6296,71.6571,71.6296,71.6479,170684.0
2023-12-27 14:35:00,77.96,77.97,77.95,77.95,44010.0,71.6479,71.6571,71.6387,71.6387,44010.0
2023-12-27 14:40:00,77.95,77.96,77.92,77.94,100731.0,71.6387,71.6479,71.6112,71.6296,100731.0
2023-12-27 14:45:00,77.93,77.95,77.93,77.95,55667.0,71.6204,71.6387,71.6204,71.6387,55667.0
2023-12-27 14:50:00,77.95,77.95,77.94,77.95,113204.0,71.6387,71.6387,71.6296,71.6387,113204.0
2023-12-27 14:55:00,77.95,77.96,77.94,77.95,73387.0,71.6387,71.6479,71.6296,71.6387,73387.0
2023-12-27 15:00:00,77.96,77.97,77.95,77.97,125458.0,71.6479,71.6571,71.6387,71.6571,125458.0
2023-12-27 15:05:00,77.97,77.97,77.95,77.97,68158.0,71.6571,71.6571,71.6387,71.6571,68158.0
2023-12-27 15:10:00,77.96,77.97,77.96,77.97,142349.0,71.6479,71.6571,71.6479,71.6571,142349.0
2023-12-27 15:15:00,77.97,77.99,77.96,77.98,267168.0,71.6571,71.6755,71.6479,71.6663,267168.0
2023-12-27 15:20:00,77.98,77.98,77.97,77.98,98007.0,71.6663,71.6663,71.6571,71.6663,98007.0
2023-12-27 15:25:00,77.98,77.98,77.95,77.96,106203.0,71.6663,71.6663,71.6387,71.6479,106203.0
2023-12-27 15:30:00,77.96,77.97,77.95,77.97,81215.0,71.6479,71.6571,71.6387,71.6571,81215.0
2023-12-27 15:35:00,77.97,77.99,77.97,77.98,122531.0,71.6571,71.6755,71.6571,71.6663,122531.0
2023-12-27 15:40:00,77.98,77.98,77.95,77.97,138924.0,71.6663,71.6663,71.6387,71.6571,138924.0
2023-12-27 15:45:00,77.96,77.97,77.95,77.96,303961.0,71.6479,71.6571,71.6387,71.6479,303961.0
2023-12-27 15:50:00,77.95,77.96,77.93,77.93,910293.0,71.6387,71.6479,71.6204,71.6204,910293.0
2023-12-27 15:55:00,77.93,77.94,77.92,77.92,1268734.0,71.6204,71.6296,71.6112,71.6112,1268734.0
2023-12-28 09:30:00,77.9,77.91,77.83,77.83,226443.0,71.5928,71.602,71.5285,71.5285,226443.0
2023-12-28 09:35:00,77.84,77.85,77.83,77.84,67588.0,71.5376,71.5468,71.5285,71.5376,67588.0
2023-12-28 09:40:00,77.84,77.86,77.78,77.79,418640.0,71.5376,71.556,71.4825,71.4917,418640.0
2023-12-28 09:45:00,77.79,77.79,77.74,77.75,488853.0,71.4917,71.4917,71.4457,71.4549,488853.0
2023-12-28 09:50:00,77.75,77.78,77.74,77.78,675297.0,71.4549,71.4825,71.4457,71.4825,675297.0
2023-12-28 09:55:00,77.78,77.79,77.76,77.78,301916.0,71.4825,71.4917,71.4641,71.4825,301916.0
2023-12-28 10:00:00,77.78,77.79,77.77,77.77,812475.0,71.4825,71.4917,71.4733,71.4733,812475.0
2023-12-28 10:05:00,77.77,77.78,77.74,77.75,382819.0,71.4733,71.4825,71.4457,71.4549,382819.0
2023-12-28 10:10:00,77.75,77.76,77.73,77.75,266932.0,71.4549,71.4641,71.4366,71.4549,266932.0
2023-12-28 10:15:00,77.75,77.77,77.74,77.77,219012.0,71.4549,71.4733,71.4457,71.4733,219012.0
2023-12-28 10:20:00,77.77,77.77,77.75,77.76,127936.0,71.4733,71.4733,71.4549,71.4641,127936.0
2023-12-28 10:25:00,77.76,77.79,77.75,77.78,499794.0,71.4641,71.4917,71.4549,71.4825,499794.0
2023-12-28 10:30:00,77.78,77.8,77.75,77.79,593836.0,71.4825,71.5009,71.4549,71.4917,593836.0
2023-12-28 10:35:00,77.79,77.79,77.77,77.79,242990.0,71.4917,71.4917,71.4733,71.4917,242990.0
2023-12-28 10:40:00,77.79,77.8,77.77,77.8,220575.0,71.4917,71.5009,71.4733,71.5009,220575.0
2023-12-28 10:45:00,77.79,77.82,77.79,77.82,277540.0,71.4917,71.5193,71.4917,71.5193,277540.0
2023-12-28 10:50:00,77.82,77.82,77.79,77.79,197289.0,71.5193,71.5193,71.4917,71.4917,197289.0
2023-12-28 10:55:00,77.79,77.8,77.77,77.78,620200.0,71.4917,71.5009,71.4733,71.4825,620200.0
2023-12-28 11:00:00,77.78,77.79,77.76,77.76,701864.0,71.4825,71.4917,71.4641,71.4641,701864.0
2023-12-28 11:05:00,77.76,77.77,77.74,77.75,186103.0,71.4641,71.4733,71.4457,71.4549,186103.0
2023-12-28 11:10:00,77.75,77.76,77.74,77.75,106312.0,71.4549,71.4641,71.4457,71.4549,106312.0
2023-12-28 11:15:00,77.75,77.75,77.7,77.71,89443.0,71.4549,71.4549,71.409,71.4182,89443.0
2023-12-28 11:20:00,77.7,77.72,77.69,77.71,218926.0,71.409,71.4274,71.3998,71.4182,218926.0
2023-12-28 11:25:00,77.7,77.72,77.68,77.72,287706.0,71.409,71.4274,71.3906,71.4274,287706.0
2023-12-28 11:30:00,77.71,77.72,77.69,77.7,223712.0,71.4182,71.4274,71.3998,71.409,223712.0
2023-12-28 11:35:00,77.7,77.71,77.68,77.7,114443.0,71.409,71.4182,71.3906,71.409,114443.0
2023-12-28 11:40:00,77.7,77.71,77.69,77.7,173315.0,71.409,71.4182,71.3998,71.409,173315.0
2023-12-28 11:45:00,77.7,77.71,77.67,77.67,146523.0,71.409,71.4182,71.3814,71.3814,146523.0
2023-12-28 11:50:00,77.67,77.68,77.66,77.66,56467.0,71.3814,71.3906,71.3722,71.3722,56467.0
2023-12-28 11:55:00,77.66,77.67,77.64,77.65,98834.0,71.3722,71.3814,71.3538,71.363,98834.0
2023-12-28 12:00:00,77.65,77.68,77.64,77.67,334763.0,71.363,71.3906,71.3538,71.3814,334763.0
2023-12-28 12:05:00,77.67,77.67,77.66,77.67,368872.0,71.3814,71.3814,71.3722,71.3814,368872.0
2023-12-28 12:10:00,77.67,77.68,77.65,77.65,102103.0,71.3814,71.3906,71.363,71.363,102103.0
2023-12-28 12:15:00,77.66,77.68,77.65,77.68,143593.0,71.3722,71.3906,71.363,71.3906,143593.0
2023-12-28 12:20:00,77.67,77.68,77.66,77.67,46678.0,71.3814,71.3906,71.3722,71.3814,46678.0
2023-12-28 12:25:00,77.67,77.67,77.65,77.65,59408.0,71.3814,71.3814,71.363,71.363,59408.0
2023-12-28 12:30:00,77.65,77.68,77.65,77.67,398178.0,71.363,71.3906,71.363,71.3814,398178.0
2023-12-28 12:35:00,77.67,77.7,77.67,77.69,150179.0,71.3814,71.409,71.3814,71.3998,150179.0
2023-12-28 12:40:00,77.7,77.71,77.69,77.7,141554.0,71.409,71.4182,71.3998,71.409,141554.0
2023-12-28 12:45:00,77.7,77.71,77.68,77.69,148812.0,71.409,71.4182,71.3906,71.3998,148812.0
2023-12-28 12:50:00,77.69,77.69,77.67,77.69,106269.0,71.3998,71.3998,71.3814,71.3998,106269.0
2023-12-28 12:55:00,77.69,77.69,77.66,77.67,127713.0,71.3998,71.3998,71.3722,71.3814,127713.0
2023-12-28 13:00:00,77.67,77.68,77.56,77.59,1136703.0,71.3814,71.3906,71.2803,71.3079,1136703.0
2023-12-28 13:05:00,77.59,77.59,77.54,77.58,309548.0,71.3079,71.3079,71.2619,71.2987,309548.0
2023-12-28 13:10:00,77.58,77.58,77.55,77.58,288722.0,71.2987,71.2987,71.2711,71.2987,288722.0
2023-12-28 13:15:00,77.58,77.59,77.57,77.59,142575.0,71.2987,71.3079,71.2895,71.3079,142575.0
2023-12-28 13:20:00,77.59,77.6,77.56,77.6,310444.0,71.3079,71.3171,71.2803,71.3171,310444.0
2023-12-28 13:25:00,77.6,77.61,77.59,77.6,93139.0,71.3171,71.3263,71.3079,71.3171,93139.0
2023-12-28 13:30:00,77.6,77.61,77.59,77.61,30268.0,71.3171,71.3263,71.3079,71.3263,30268.0
2023-12-28 13:35:00,77.61,77.63,77.6,77.62,136747.0,71.3263,71.3447,71.3171,71.3355,136747.0
2023-12-28 13:40:00,77.62,77.62,77.59,77.6,112411.0,71.3355,71.3355,71.3079,71.3171,112411.0
2023-12-28 13:45:00,77.61,77.61,77.58,77.59,80414.0,71.3263,71.3263,71.2987,71.3079,80414.0
2023-12-28 13:50:00,77.59,77.61,77.58,77.59,105372.0,71.3079,71.3263,71.2987,71.3079,105372.0
2023-12-28 13:55:00,77.6,77.6,77.58,77.59,124949.0,71.3171,71.3171,71.2987,71.3079,124949.0
2023-12-28 14:00:00,77.59,77.61,77.59,77.61,90598.0,71.3079,71.3263,71.3079,71.3263,90598.0
2023-12-28 14:05:00,77.61,77.62,77.6,77.61,294216.0,71.3263,71.3355,71.3171,71.3263,294216.0
2023-12-28 14:10:00,77.61,77.65,77.6,77.64,218944.0,71.3263,71.363,71.3171,71.3538,218944.0
2023-12-28 14:15:00,77.64,77.65,77.63,77.65,191657.0,71.3538,71.363,71.3447,71.363,191657.0
2023-12-28 14:20:00,77.65,77.69,77.64,77.69,106911.0,71.363,71.3998,71.3538,71.3998,106911.0
2023-12-28 14:25:00,77.69,77.69,77.66,77.67,398250.0,71.3998,71.3998,71.3722,71.3814,398250.0
2023-12-28 14:30:00,77.67,77.72,77.66,77.69,295028.0,71.3814,71.4274,71.3722,71.3998,295028.0
2023-12-28 14:35:00,77.69,77.69,77.66,77.67,162830.0,71.3998,71.3998,71.3722,71.3814,162830.0
2023-12-28 14:40:00,77.67,77.7,77.67,77.69,96733.0,71.3814,71.409,71.3814,71.3998,96733.0
2023-12-28 14:45:00,77.68,77.7,77.67,77.7,109925.0,71.3906,71.409,71.3814,71.409,109925.0
2023-12-28 14:50:00,77.69,77.71,77.68,77.69,63205.0,71.3998,71.4182,71.3906,71.3998,63205.0
2023-12-28 14:55:00,77.69,77.69,77.67,77.69,129785.0,71.3998,71.3998,71.3814,71.3998,129785.0
2023-12-28 15:00:00,77.69,77.69,77.66,77.68,138025.0,71.3998,71.3998,71.3722,71.3906,138025.0
2023-12-28 15:05:00,77.68,77.7,77.67,77.69,192899.0,71.3906,71.409,71.3814,71.3998,192899.0
2023-12-28 15:10:00,77.69,77.7,77.66,77.67,470589.0,71.3998,71.409,71.3722,71.3814,470589.0
2023-12-28 15:15:00,77.67,77.69,77.65,77.69,647727.0,71.3814,71.3998,71.363,71.3998,647727.0
2023-12-28 15:20:00,77.69,77.69,77.67,77.67,99124.0,71.3998,71.3998,71.3814,71.3814,99124.0
2023-12-28 15:25:00,77.67,77.7,77.67,77.7,103080.0,71.3814,71.409,71.3814,71.409,103080.0
2023-12-28 15:30:00,77.7,77.71,77.69,77.7,90447.0,71.409,71.4182,71.3998,71.409,90447.0
2023-12-28 15:35:00,77.7,77.72,77.7,77.7,107784.0,71.409,71.4274,71.409,71.409,107784.0
2023-12-28 15:40:00,77.7,77.72,77.7,77.71,125547.0,71.409,71.4274,71.409,71.4182,125547.0
2023-12-28 15:45:00,77.71,77.71,77.68,77.7,261830.0,71.4182,71.4182,71.3906,71.409,261830.0
2023-12-28 15:50:00,77.7,77.7,77.67,77.67,522418.0,71.409,71.409,71.3814,71.3814,522418.0
2023-12-28 15:55:00,77.67,77.69,77.66,77.68,1149985.0,71.3814,71.3998,71.3722,71.3906,1149985.0
2023-12-29 09:30:00,77.67,77.67,77.61,77.67,382398.0,71.3814,71.3814,71.3263,71.3814,382398.0
2023-12-29 09:35:00,77.67,77.67,77.65,77.66,239828.0,71.3814,71.3814,71.363,71.3722,239828.0
2023-12-29 09:40:00,77.66,77.68,77.63,77.67,257615.0,71.3722,71.3906,71.3447,71.3814,257615.0
2023-12-29 09:45:00,77.68,77.75,77.67,77.75,810193.0,71.3906,71.4549,71.3814,71.4549,810193.0
2023-12-29 09:50:00,77.75,77.76,77.72,77.76,275744.0,71.4549,71.4641,71.4274,71.4641,275744.0
2023-12-29 09:55:00,77.76,77.77,77.74,77.76,559542.0,71.4641,71.4733,71.4457,71.4641,559542.0
2023-12-29 10:00:00,77.76,77.79,77.76,77.77,338412.0,71.4641,71.4917,71.4641,71.4733,338412.0
2023-12-29 10:05:00,77.77,77.82,77.77,77.78,771447.0,71.4733,71.5193,71.4733,71.4825,771447.0
2023-12-29 10:10:00,77.78,77.82,77.78,77.82,159620.0,71.4825,71.5193,71.4825,71.5193,159620.0
2023-12-29 10:15:00,77.82,77.86,77.81,77.82,526284.0,71.5193,71.556,71.5101,71.5193,526284.0
2023-12-29 10:20:00,77.82,77.83,77.79,77.8,535966.0,71.5193,71.5285,71.4917,71.5009,535966.0
2023-12-29 10:25:00,77.8,77.83,77.79,77.83,671558.0,71.5009,71.5285,71.4917,71.5285,671558.0
2023-12-29 10:30:00,77.83,77.84,77.8,77.8,181750.0,71.5285,71.5376,71.5009,71.5009,181750.0
2023-12-29 10:35:00,77.8,77.81,77.79,77.8,397078.0,71.5009,71.5101,71.4917,71.5009,397078.0
2023-12-29 10:40:00,77.8,77.8,77.77,77.79,240353.0,71.5009,71.5009,71.4733,71.4917,240353.0
2023-12-29 10:45:00,77.79,77.81,77.75,77.76,585433.0,71.4917,71.5101,71.4549,71.4641,585433.0
2023-12-29 10:50:00,77.77,77.79,77.76,77.79,108496.0,71.4733,71.4917,71.4641,71.4917,108496.0
2023-12-29 10:55:00,77.79,77.83,77.78,77.82,176268.0,71.4917,71.5285,71.4825,71.5193,176268.0
2023-12-29 11:00:00,77.82,77.85,77.82,77.84,237014.0,71.5193,71.5468,71.5193,71.5376,237014.0
2023-12-29 11:05:00,77.84,77.84,77.78,77.8,459607.0,71.5376,71.5376,71.4825,71.5009,459607.0
2023-12-29 11:10:00,77.8,77.81,77.78,77.79,281678.0,71.5009,71.5101,71.4825,71.4917,281678.0
2023-12-29 11:15:00,77.79,77.8,77.76,77.79,391497.0,71.4917,71.5009,71.4641,71.4917,391497.0
2023-12-29 11:20:00,77.79,77.79,77.76,77.77,178245.0,71.4917,71.4917,71.4641,71.4733,178245.0
2023-12-29 11:25:00,77.77,77.77,77.73,77.73,235361.0,71.4733,71.4733,71.4366,71.4366,235361.0
2023-12-29 11:30:00,77.73,77.74,77.71,77.73,355329.0,71.4366,71.4457,71.4182,71.4366,355329.0
2023-12-29 11:35:00,77.73,77.73,77.68,77.7,3543801.0,71.4366,71.4366,71.3906,71.409,3543801.0
2023-12-29 11:40:00,77.69,77.7,77.68,77.69,745047.0,71.3998,71.409,71.3906,71.3998,745047.0
2023-12-29 11:45:00,77.69,77.7,77.68,77.7,194720.0,71.3998,71.409,71.3906,71.409,194720.0
2023-12-29 11:50:00,77.7,77.71,77.68,77.69,303207.0,71.409,71.4182,71.3906,71.3998,303207.0
2023-12-29 11:55:00,77.7,77.7,77.68,77.69,219611.0,71.409,71.409,71.3906,71.3998,219611.0
2023-12-29 12:00:00,77.69,77.7,77.68,77.68,132647.0,71.3998,71.409,71.3906,71.3906,132647.0
2023-12-29 12:05:00,77.68,77.68,77.64,77.65,227785.0,71.3906,71.3906,71.3538,71.363,227785.0
2023-12-29 12:10:00,77.65,77.66,77.62,77.62,544261.0,71.363,71.3722,71.3355,71.3355,544261.0
2023-12-29 12:15:00,77.63,77.64,77.62,77.64,108028.0,71.3447,71.3538,71.3355,71.3538,108028.0
2023-12-29 12:20:00,77.63,77.64,77.58,77.59,335909.0,71.3447,71.3538,71.2987,71.3079,335909.0
2023-12-29 12:25:00,77.59,77.6,77.56,77.59,556981.0,71.3079,71.3171,71.2803,71.3079,556981.0
2023-12-29 12:30:00,77.59,77.6,77.58,77.59,252424.0,71.3079,71.3171,71.2987,71.3079,252424.0
2023-12-29 12:35:00,77.59,77.6,77.58,77.59,502084.0,71.3079,71.3171,71.2987,71.3079,502084.0
2023-12-29 12:40:00,77.6,77.6,77.58,77.59,149357.0,71.3171,71.3171,71.2987,71.3079,149357.0
2023-12-29 12:45:00,77.6,77.6,77.58,77.6,248340.0,71.3171,71.3171,71.2987,71.3171,248340.0
2023-12-29 12:50:00,77.59,77.61,77.59,77.61,136523.0,71.3079,71.3263,71.3079,71.3263,136523.0
2023-12-29 12:55:00,77.61,77.63,77.6,77.6,237441.0,71.3263,71.3447,71.3171,71.3171,237441.0
2023-12-29 13:00:00,77.6,77.6,77.49,77.54,923210.0,71.3171,71.3171,71.216,71.2619,923210.0
2023-12-29 13:05:00,77.53,77.55,77.52,77.54,129944.0,71.2527,71.2711,71.2436,71.2619,129944.0
2023-12-29 13:10:00,77.54,77.58,77.54,77.56,465403.0,71.2619,71.2987,71.2619,71.2803,465403.0
2023-12-29 13:15:00,77.57,77.57,77.51,77.53,665071.0,71.2895,71.2895,71.2344,71.2527,665071.0
2023-12-29 13:20:00,77.52,77.54,77.51,77.53,426358.0,71.2436,71.2619,71.2344,71.2527,426358.0
2023-12-29 13:25:00,77.53,77.54,77.51,77.54,240923.0,71.2527,71.2619,71.2344,71.2619,240923.0
2023-12-29 13:30:00,77.54,77.56,77.53,77.56,110531.0,71.2619,71.2803,71.2527,71.2803,110531.0
2023-12-29 13:35:00,77.56,77.57,77.55,77.56,81721.0,71.2803,71.2895,71.2711,71.2803,81721.0
2023-12-29 13:40:00,77.56,77.59,77.55,77.59,276652.0,71.2803,71.3079,71.2711,71.3079,276652.0
2023-12-29 13:45:00,77.59,77.59,77.58,77.59,102763.0,71.3079,71.3079,71.2987,71.3079,102763.0
2023-12-29 13:50:00,77.59,77.6,77.55,77.56,130941.0,71.3079,71.3171,71.2711,71.2803,130941.0
2023-12-29 13:55:00,77.56,77.57,77.54,77.56,324277.0,71.2803,71.2895,71.2619,71.2803,324277.0
2023-12-29 14:00:00,77.56,77.56,77.53,77.53,660804.0,71.2803,71.2803,71.2527,71.2527,660804.0
2023-12-29 14:05:00,77.53,77.54,77.52,77.53,356788.0,71.2527,71.2619,71.2436,71.2527,356788.0
2023-12-29 14:10:00,77.52,77.53,77.5,77.51,170875.0,71.2436,71.2527,71.2252,71.2344,170875.0
2023-12-29 14:15:00,77.51,77.54,77.5,77.53,216604.0,71.2344,71.2619,71.2252,71.2527,216604.0
2023-12-29 14:20:00,77.52,77.53,77.52,77.53,132626.0,71.2436,71.2527,71.2436,71.2527,132626.0
2023-12-29 14:25:00,77.52,77.52,77.49,77.51,146044.0,71.2436,71.2436,71.216,71.2344,146044.0
2023-12-29 14:30:00,77.51,77.51,77.49,77.5,154817.0,71.2344,71.2344,71.216,71.2252,154817.0
2023-12-29 14:35:00,77.5,77.5,77.48,77.5,112824.0,71.2252,71.2252,71.2068,71.2252,112824.0
2023-12-29 14:40:00,77.5,77.51,77.49,77.5,80634.0,71.2252,71.2344,71.216,71.2252,80634.0
2023-12-29 14:45:00,77.5,77.51,77.49,77.51,83211.0,71.2252,71.2344,71.216,71.2344,83211.0
2023-12-29 14:50:00,77.51,77.52,77.5,77.52,122596.0,71.2344,71.2436,71.2252,71.2436,122596.0
2023-12-29 14:55:00,77.52,77.53,77.52,77.53,206442.0,71.2436,71.2527,71.2436,71.2527,206442.0
2023-12-29 15:00:00,77.53,77.53,77.49,77.51,241861.0,71.2527,71.2527,71.216,71.2344,241861.0
2023-12-29 15:05:00,77.51,77.53,77.5,77.53,86997.0,71.2344,71.2527,71.2252,71.2527,86997.0
2023-12-29 15:10:00,77.53,77.54,77.5,77.52,447264.0,71.2527,71.2619,71.2252,71.2436,447264.0
2023-12-29 15:15:00,77.51,77.52,77.5,77.52,169244.0,71.2344,71.2436,71.2252,71.2436,169244.0
2023-12-29 15:20:00,77.52,77.52,77.5,77.5,109647.0,71.2436,71.2436,71.2252,71.2252,109647.0
2023-12-29 15:25:00,77.51,77.53,77.5,77.52,111214.0,71.2344,71.2527,71.2252,71.2436,111214.0
2023-12-29 15:30:00,77.52,77.52,77.48,77.49,441422.0,71.2436,71.2436,71.2068,71.216,441422.0
2023-12-29 15:35:00,77.49,77.5,77.47,77.47,523713.0,71.216,71.2252,71.1976,71.1976,523713.0
2023-12-29 15:40:00,77.48,77.5,77.47,77.47,296367.0,71.2068,71.2252,71.1976,71.1976,296367.0
2023-12-29 15:45:00,77.47,77.47,77.46,77.47,423685.0,71.1976,71.1976,71.1884,71.1976,423685.0
2023-12-29 15:50:00,77.46,77.46,77.43,77.44,1076824.0,71.1884,71.1884,71.1608,71.17,1076824.0
2023-12-29 15:55:00,77.44,77.45,77.39,77.42,1844195.0,71.17,71.1792,71.1241,71.1517,1844195.0
2024-01-02 09:30:00,77.13,77.19,77.12,77.19,1011427.0,70.8851,70.9403,70.8759,70.9403,1011427.0
2024-01-02 09:35:00,77.19,77.21,77.15,77.15,823177.0,70.9403,70.9587,70.9035,70.9035,823177.0
2024-01-02 09:40:00,77.16,77.16,77.1,77.1,1598272.0,70.9127,70.9127,70.8576,70.8576,1598272.0
2024-01-02 09:45:00,77.11,77.15,77.08,77.09,3523304.0,70.8668,70.9035,70.8392,70.8484,3523304.0
2024-01-02 09:50:00,77.09,77.15,77.08,77.14,1432521.0,70.8484,70.9035,70.8392,70.8943,1432521.0
2024-01-02 09:55:00,77.14,77.2,77.13,77.2,480237.0,70.8943,70.9495,70.8851,70.9495,480237.0
2024-01-02 10:00:00,77.2,77.21,77.14,77.16,528898.0,70.9495,70.9587,70.8943,70.9127,528898.0
2024-01-02 10:05:00,77.16,77.16,77.12,77.15,1923929.0,70.9127,70.9127,70.8759,70.9035,1923929.0
2024-01-02 10:10:00,77.15,77.18,77.14,77.16,466532.0,70.9035,70.9311,70.8943,70.9127,466532.0
2024-01-02 10:15:00,77.17,77.17,77.12,77.12,681089.0,70.9219,70.9219,70.8759,70.8759,681089.0
2024-01-02 10:20:00,77.12,77.14,77.1,77.13,1543031.0,70.8759,70.8943,70.8576,70.8851,1543031.0
2024-01-02 10:25:00,77.14,77.14,77.09,77.11,731194.0,70.8943,70.8943,70.8484,70.8668,731194.0
2024-01-02 10:30:00,77.1,77.11,77.08,77.09,628510.0,70.8576,70.8668,70.8392,70.8484,628510.0
2024-01-02 10:35:00,77.08,77.1,77.07,77.09,533726.0,70.8392,70.8576,70.83,70.8484,533726.0
2024-01-02 10:40:00,77.09,77.1,77.07,77.09,557626.0,70.8484,70.8576,70.83,70.8484,557626.0
2024-01-02 10:45:00,77.08,77.1,77.07,77.07,529953.0,70.8392,70.8576,70.83,70.83,529953.0
2024-01-02 10:50:00,77.08,77.08,77.05,77.06,225571.0,70.8392,70.8392,70.8116,70.8208,225571.0
2024-01-02 10:55:00,77.06,77.08,77.04,77.06,727181.0,70.8208,70.8392,70.8024,70.8208,727181.0
2024-01-02 11:00:00,77.07,77.12,77.07,77.11,989022.0,70.83,70.8759,70.83,70.8668,989022.0
2024-01-02 11:05:00,77.12,77.14,77.11,77.14,367577.0,70.8759,70.8943,70.8668,70.8943,367577.0
2024-01-02 11:10:00,77.14,77.18,77.12,77.14,621187.0,70.8943,70.9311,70.8759,70.8943,621187.0
2024-01-02 11:15:00,77.14,77.15,77.12,77.14,227203.0,70.8943,70.9035,70.8759,70.8943,227203.0
2024-01-02 11:20:00,77.15,77.16,77.12,77.13,230702.0,70.9035,70.9127,70.8759,70.8851,230702.0
2024-01-02 11:25:00,77.12,77.13,77.11,77.13,193401.0,70.8759,70.8851,70.8668,70.8851,193401.0
2024-01-02 11:30:00,77.13,77.13,77.12,77.13,152516.0,70.8851,70.8851,70.8759,70.8851,152516.0
2024-01-02 11:35:00,77.13,77.16,77.12,77.16,901262.0,70.8851,70.9127,70.8759,70.9127,901262.0
2024-01-02 11:40:00,77.16,77.18,77.15,77.17,195393.0,70.9127,70.9311,70.9035,70.9219,195393.0
2024-01-02 11:45:00,77.18,77.24,77.17,77.22,411900.0,70.9311,70.9862,70.9219,70.9678,411900.0
2024-01-02 11:50:00,77.22,77.23,77.18,77.2,744476.0,70.9678,70.977,70.9311,70.9495,744476.0
2024-01-02 11:55:00,77.2,77.21,77.19,77.2,361326.0,70.9495,70.9587,70.9403,70.9495,361326.0
2024-01-02 12:00:00,77.2,77.21,77.18,77.18,398712.0,70.9495,70.9587,70.9311,70.9311,398712.0
2024-01-02 12:05:00,77.19,77.2,77.17,77.19,121457.0,70.9403,70.9495,70.9219,70.9403,121457.0
2024-01-02 12:10:00,77.19,77.19,77.17,77.18,78012.0,70.9403,70.9403,70.9219,70.9311,78012.0
2024-01-02 12:15:00,77.18,77.19,77.15,77.15,98025.0,70.9311,70.9403,70.9035,70.9035,98025.0
2024-01-02 12:20:00,77.16,77.17,77.14,77.15,309098.0,70.9127,70.9219,70.8943,70.9035,309098.0
2024-01-02 12:25:00,77.15,77.17,77.14,77.15,85575.0,70.9035,70.9219,70.8943,70.9035,85575.0
2024-01-02 12:30:00,77.15,77.17,77.14,77.17,49497.0,70.9035,70.9219,70.8943,70.9219,49497.0
2024-01-02 12:35:00,77.16,77.19,77.16,77.17,98835.0,70.9127,70.9403,70.9127,70.9219,98835.0
2024-01-02 12:40:00,77.17,77.19,77.17,77.17,64250.0,70.9219,70.9403,70.9219,70.9219,64250.0
2024-01-02 12:45:00,77.18,77.18,77.16,77.18,128305.0,70.9311,70.9311,70.9127,70.9311,128305.0
2024-01-02 12:50:00,77.17,77.19,77.16,77.17,251182.0,70.9219,70.9403,70.9127,70.9219,251182.0
2024-01-02 12:55:00,77.17,77.19,77.17,77.18,113961.0,70.9219,70.9403,70.9219,70.9311,113961.0
2024-01-02 13:00:00,77.17,77.18,77.15,77.16,58172.0,70.9219,70.9311,70.9035,70.9127,58172.0
2024-01-02 13:05:00,77.16,77.16,77.12,77.13,196510.0,70.9127,70.9127,70.8759,70.8851,196510.0
2024-01-02 13:10:00,77.12,77.16,77.12,77.15,608720.0,70.8759,70.9127,70.8759,70.9035,608720.0
2024-01-02 13:15:00,77.16,77.17,77.15,77.17,101500.0,70.9127,70.9219,70.9035,70.9219,101500.0
2024-01-02 13:20:00,77.17,77.18,77.16,77.17,319072.0,70.9219,70.9311,70.9127,70.9219,319072.0
2024-01-02 13:25:00,77.17,77.2,77.17,77.2,557098.0,70.9219,70.9495,70.9219,70.9495,557098.0
2024-01-02 13:30:00,77.2,77.2,77.17,77.2,571850.0,70.9495,70.9495,70.9219,70.9495,571850.0
2024-01-02 13:35:00,77.2,77.2,77.17,77.18,104051.0,70.9495,70.9495,70.9219,70.9311,104051.0
2024-01-02 13:40:00,77.17,77.19,77.16,77.17,224738.0,70.9219,70.9403,70.9127,70.9219,224738.0
2024-01-02 13:45:00,77.17,77.19,77.16,77.19,130011.0,70.9219,70.9403,70.9127,70.9403,130011.0
2024-01-02 13:50:00,77.19,77.19,77.15,77.16,201737.0,70.9403,70.9403,70.9035,70.9127,201737.0
2024-01-02 13:55:00,77.16,77.18,77.15,77.18,246466.0,70.9127,70.9311,70.9035,70.9311,246466.0
2024-01-02 14:00:00,77.17,77.19,77.16,77.16,343724.0,70.9219,70.9403,70.9127,70.9127,343724.0
2024-01-02 14:05:00,77.16,77.17,77.15,77.16,127209.0,70.9127,70.9219,70.9035,70.9127,127209.0
2024-01-02 14:10:00,77.17,77.18,77.16,77.18,105963.0,70.9219,70.9311,70.9127,70.9311,105963.0
2024-01-02 14:15:00,77.18,77.18,77.15,77.17,95466.0,70.9311,70.9311,70.9035,70.9219,95466.0
2024-01-02 14:20:00,77.17,77.18,77.16,77.17,34636.0,70.9219,70.9311,70.9127,70.9219,34636.0
2024-01-02 14:25:00,77.17,77.18,77.16,77.17,202561.0,70.9219,70.9311,70.9127,70.9219,202561.0
2024-01-02 14:30:00,77.17,77.18,77.16,77.16,249539.0,70.9219,70.9311,70.9127,70.9127,249539.0
2024-01-02 14:35:00,77.17,77.18,77.16,77.17,57244.0,70.9219,70.9311,70.9127,70.9219,57244.0
2024-01-02 14:40:00,77.17,77.19,77.16,77.19,265603.0,70.9219,70.9403,70.9127,70.9403,265603.0
2024-01-02 14:45:00,77.19,77.2,77.17,77.17,351220.0,70.9403,70.9495,70.9219,70.9219,351220.0
2024-01-02 14:50:00,77.18,77.18,77.16,77.17,893195.0,70.9311,70.9311,70.9127,70.9219,893195.0
2024-01-02 14:55:00,77.17,77.17,77.14,77.14,643245.0,70.9219,70.9219,70.8943,70.8943,643245.0
2024-01-02 15:00:00,77.14,77.15,77.07,77.09,1041516.0,70.8943,70.9035,70.83,70.8484,1041516.0
2024-01-02 15:05:00,77.09,77.1,77.04,77.08,854866.0,70.8484,70.8576,70.8024,70.8392,854866.0
2024-01-02 15:10:00,77.08,77.09,77.07,77.09,328931.0,70.8392,70.8484,70.83,70.8484,328931.0
2024-01-02 15:15:00,77.09,77.12,77.07,77.11,376502.0,70.8484,70.8759,70.83,70.8668,376502.0
2024-01-02 15:20:00,77.11,77.14,77.11,77.14,338179.0,70.8668,70.8943,70.8668,70.8943,338179.0
2024-01-02 15:25:00,77.13,77.15,77.12,77.13,157071.0,70.8851,70.9035,70.8759,70.8851,157071.0
2024-01-02 15:30:00,77.13,77.14,77.12,77.14,248736.0,70.8851,70.8943,70.8759,70.8943,248736.0
2024-01-02 15:35:00,77.14,77.14,77.12,77.13,291150.0,70.8943,70.8943,70.8759,70.8851,291150.0
2024-01-02 15:40:00,77.13,77.13,77.11,77.11,434466.0,70.8851,70.8851,70.8668,70.8668,434466.0
2024-01-02 15:45:00,77.11,77.13,77.1,77.11,612766.0,70.8668,70.8851,70.8576,70.8668,612766.0
2024-01-02 15:50:00,77.11,77.14,77.1,77.13,713152.0,70.8668,70.8943,70.8576,70.8851,713152.0
2024-01-02 15:55:00,77.13,77.17,77.12,77.17,1504162.0,70.8851,70.9219,70.8759,70.9219,1504162.0
2024-01-03 09:30:00,76.71,76.72,76.55,76.7,1276794.0,70.4991,70.5083,70.3521,70.49,1276794.0
2024-01-03 09:35:00,76.7,76.75,76.7,76.72,1133532.0,70.49,70.5359,70.49,70.5083,1133532.0
2024-01-03 09:40:00,76.73,76.77,76.71,76.74,402157.0,70.5175,70.5543,70.4991,70.5267,402157.0
2024-01-03 09:45:00,76.75,76.77,76.72,76.76,448579.0,70.5359,70.5543,70.5083,70.5451,448579.0
2024-01-03 09:50:00,76.76,76.79,76.73,76.76,498947.0,70.5451,70.5727,70.5175,70.5451,498947.0
2024-01-03 09:55:00,76.76,76.79,76.72,76.72,674944.0,70.5451,70.5727,70.5083,70.5083,674944.0
2024-01-03 10:00:00,76.72,76.85,76.62,76.84,1633408.0,70.5083,70.6278,70.4164,70.6186,1633408.0
2024-01-03 10:05:00,76.84,76.87,76.77,76.77,506904.0,70.6186,70.6462,70.5543,70.5543,506904.0
2024-01-03 10:10:00,76.77,76.77,76.7,76.7,613023.0,70.5543,70.5543,70.49,70.49,613023.0
2024-01-03 10:15:00,76.7,76.72,76.68,76.68,474373.0,70.49,70.5083,70.4716,70.4716,474373.0
2024-01-03 10:20:00,76.69,76.7,76.67,76.68,368021.0,70.4808,70.49,70.4624,70.4716,368021.0
2024-01-03 10:25:00,76.68,76.74,76.68,76.69,526871.0,70.4716,70.5267,70.4716,70.4808,526871.0
2024-01-03 10:30:00,76.69,76.71,76.66,76.67,248141.0,70.4808,70.4991,70.4532,70.4624,248141.0
2024-01-03 10:35:00,76.67,76.69,76.64,76.66,672633.0,70.4624,70.4808,70.4348,70.4532,672633.0
2024-01-03 10:40:00,76.66,76.7,76.66,76.69,326102.0,70.4532,70.49,70.4532,70.4808,326102.0
2024-01-03 10:45:00,76.69,76.69,76.64,76.67,658881.0,70.4808,70.4808,70.4348,70.4624,658881.0
2024-01-03 10:50:00,76.67,76.72,76.66,76.7,382443.0,70.4624,70.5083,70.4532,70.49,382443.0
2024-01-03 10:55:00,76.7,76.73,76.68,76.73,279836.0,70.49,70.5175,70.4716,70.5175,279836.0
2024-01-03 11:00:00,76.73,76.83,76.73,76.81,724112.0,70.5175,70.6094,70.5175,70.591,724112.0
2024-01-03 11:05:00,76.82,76.82,76.76,76.78,352876.0,70.6002,70.6002,70.5451,70.5635,352876.0
2024-01-03 11:10:00,76.78,76.78,76.75,76.78,752716.0,70.5635,70.5635,70.5359,70.5635,752716.0
2024-01-03 11:15:00,76.78,76.79,76.72,76.73,546249.0,70.5635,70.5727,70.5083,70.5175,546249.0
2024-01-03 11:20:00,76.73,76.76,76.72,76.73,337338.0,70.5175,70.5451,70.5083,70.5175,337338.0
2024-01-03 11:25:00,76.72,76.78,76.72,76.73,622853.0,70.5083,70.5635,70.5083,70.5175,622853.0
2024-01-03 11:30:00,76.73,76.78,76.73,76.76,523389.0,70.5175,70.5635,70.5175,70.5451,523389.0
2024-01-03 11:35:00,76.76,76.77,76.71,76.73,414693.0,70.5451,70.5543,70.4991,70.5175,414693.0
2024-01-03 11:40:00,76.73,76.76,76.71,76.76,634474.0,70.5175,70.5451,70.4991,70.5451,634474.0
2024-01-03 11:45:00,76.76,76.77,76.71,76.74,514310.0,70.5451,70.5543,70.4991,70.5267,514310.0
2024-01-03 11:50:00,76.73,76.75,76.72,76.73,380096.0,70.5175,70.5359,70.5083,70.5175,380096.0
2024-01-03 11:55:00,76.73,76.75,76.72,76.73,446146.0,70.5175,70.5359,70.5083,70.5175,446146.0
2024-01-03 12:00:00,76.73,76.74,76.71,76.73,268821.0,70.5175,70.5267,70.4991,70.5175,268821.0
2024-01-03 12:05:00,76.73,76.74,76.7,76.72,256401.0,70.5175,70.5267,70.49,70.5083,256401.0
2024-01-03 12:10:00,76.72,76.74,76.71,76.74,450315.0,70.5083,70.5267,70.4991,70.5267,450315.0
2024-01-03 12:15:00,76.74,76.75,76.72,76.72,251185.0,70.5267,70.5359,70.5083,70.5083,251185.0
2024-01-03 12:20:00,76.72,76.76,76.72,76.76,255394.0,70.5083,70.5451,70.5083,70.5451,255394.0
2024-01-03 12:25:00,76.76,76.78,76.75,76.77,382942.0,70.5451,70.5635,70.5359,70.5543,382942.0
2024-01-03 12:30:00,76.77,76.79,76.77,76.78,535205.0,70.5543,70.5727,70.5543,70.5635,535205.0
2024-01-03 12:35:00,76.78,76.81,76.77,76.81,270947.0,70.5635,70.591,70.5543,70.591,270947.0
2024-01-03 12:40:00,76.81,76.82,76.8,76.81,400102.0,70.591,70.6002,70.5819,70.591,400102.0
2024-01-03 12:45:00,76.82,76.83,76.81,76.82,285959.0,70.6002,70.6094,70.591,70.6002,285959.0
2024-01-03 12:50:00,76.82,76.82,76.81,76.81,138410.0,70.6002,70.6002,70.591,70.591,138410.0
2024-01-03 12:55:00,76.81,76.89,76.81,76.89,460406.0,70.591,70.6646,70.591,70.6646,460406.0
2024-01-03 13:00:00,76.89,76.92,76.89,76.9,394802.0,70.6646,70.6921,70.6646,70.6738,394802.0
2024-01-03 13:05:00,76.9,76.94,76.89,76.94,373295.0,70.6738,70.7105,70.6646,70.7105,373295.0
2024-01-03 13:10:00,76.93,76.95,76.92,76.95,341753.0,70.7013,70.7197,70.6921,70.7197,341753.0
2024-01-03 13:15:00,76.95,76.96,76.94,76.95,173428.0,70.7197,70.7289,70.7105,70.7197,173428.0
2024-01-03 13:20:00,76.95,76.96,76.91,76.92,282249.0,70.7197,70.7289,70.6829,70.6921,282249.0
2024-01-03 13:25:00,76.92,76.95,76.91,76.94,459146.0,70.6921,70.7197,70.6829,70.7105,459146.0
2024-01-03 13:30:00,76.94,76.95,76.92,76.92,432338.0,70.7105,70.7197,70.6921,70.6921,432338.0
2024-01-03 13:35:00,76.92,76.96,76.89,76.95,657332.0,70.6921,70.7289,70.6646,70.7197,657332.0
2024-01-03 13:40:00,76.95,76.96,76.93,76.93,140574.0,70.7197,70.7289,70.7013,70.7013,140574.0
2024-01-03 13:45:00,76.93,76.97,76.93,76.95,273572.0,70.7013,70.7381,70.7013,70.7197,273572.0
2024-01-03 13:50:00,76.95,76.98,76.95,76.97,318907.0,70.7197,70.7473,70.7197,70.7381,318907.0
2024-01-03 13:55:00,76.96,76.98,76.94,76.95,384658.0,70.7289,70.7473,70.7105,70.7197,384658.0
2024-01-03 14:00:00,76.95,77.03,76.88,76.9,867014.0,70.7197,70.7932,70.6554,70.6738,867014.0
2024-01-03 14:05:00,76.9,76.91,76.85,76.91,384012.0,70.6738,70.6829,70.6278,70.6829,384012.0
2024-01-03 14:10:00,76.91,76.92,76.87,76.89,125045.0,70.6829,70.6921,70.6462,70.6646,125045.0
2024-01-03 14:15:00,76.89,76.94,76.88,76.92,156970.0,70.6646,70.7105,70.6554,70.6921,156970.0
2024-01-03 14:20:00,76.92,76.95,76.91,76.95,127096.0,70.6921,70.7197,70.6829,70.7197,127096.0
2024-01-03 14:25:00,76.95,77.05,76.94,77.04,1041575.0,70.7197,70.8116,70.7105,70.8024,1041575.0
2024-01-03 14:30:00,77.05,77.08,77.04,77.06,664019.0,70.8116,70.8392,70.8024,70.8208,664019.0
2024-01-03 14:35:00,77.05,77.05,77.02,77.03,404735.0,70.8116,70.8116,70.784,70.7932,404735.0
2024-01-03 14:40:00,77.03,77.04,76.98,77.03,757927.0,70.7932,70.8024,70.7473,70.7932,757927.0
2024-01-03 14:45:00,77.03,77.04,76.99,77.0,202085.0,70.7932,70.8024,70.7565,70.7657,202085.0
2024-01-03 14:50:00,76.99,77.0,76.97,76.99,329961.0,70.7565,70.7657,70.7381,70.7565,329961.0
2024-01-03 14:55:00,77.0,77.0,76.97,76.98,130510.0,70.7657,70.7657,70.7381,70.7473,130510.0
2024-01-03 15:00:00,76.98,76.99,76.94,76.95,282422.0,70.7473,70.7565,70.7105,70.7197,282422.0
2024-01-03 15:05:00,76.95,76.96,76.92,76.94,312219.0,70.7197,70.7289,70.6921,70.7105,312219.0
2024-01-03 15:10:00,76.94,76.95,76.91,76.93,214816.0,70.7105,70.7197,70.6829,70.7013,214816.0
2024-01-03 15:15:00,76.93,76.94,76.91,76.93,122883.0,70.7013,70.7105,70.6829,70.7013,122883.0
2024-01-03 15:20:00,76.92,76.93,76.9,76.92,206320.0,70.6921,70.7013,70.6738,70.6921,206320.0
2024-01-03 15:25:00,76.92,76.93,76.9,76.93,126044.0,70.6921,70.7013,70.6738,70.7013,126044.0
2024-01-03 15:30:00,76.93,76.96,76.92,76.95,380978.0,70.7013,70.7289,70.6921,70.7197,380978.0
2024-01-03 15:35:00,76.95,76.96,76.93,76.94,394152.0,70.7197,70.7289,70.7013,70.7105,394152.0
2024-01-03 15:40:00,76.94,76.95,76.92,76.92,230555.0,70.7105,70.7197,70.6921,70.6921,230555.0
2024-01-03 15:45:00,76.92,76.94,76.91,76.91,551287.0,70.6921,70.7105,70.6829,70.6829,551287.0
2024-01-03 15:50:00,76.92,76.92,76.89,76.89,394561.0,70.6921,70.6921,70.6646,70.6646,394561.0
2024-01-03 15:55:00,76.9,76.94,76.89,76.94,862550.0,70.6738,70.7105,70.6646,70.7105,862550.0
2024-01-04 09:30:00,76.81,76.84,76.7,76.74,1349166.0,70.591,70.6186,70.49,70.5267,1349166.0
2024-01-04 09:35:00,76.74,76.77,76.72,76.74,663663.0,70.5267,70.5543,70.5083,70.5267,663663.0
2024-01-04 09:40:00,76.74,76.76,76.73,76.75,212860.0,70.5267,70.5451,70.5175,70.5359,212860.0
2024-01-04 09:45:00,76.74,76.74,76.71,76.72,303228.0,70.5267,70.5267,70.4991,70.5083,303228.0
2024-01-04 09:50:00,76.72,76.81,76.72,76.78,578637.0,70.5083,70.591,70.5083,70.5635,578637.0
2024-01-04 09:55:00,76.79,76.8,76.74,76.75,336910.0,70.5727,70.5819,70.5267,70.5359,336910.0
2024-01-04 10:00:00,76.75,76.8,76.74,76.79,440818.0,70.5359,70.5819,70.5267,70.5727,440818.0
2024-01-04 10:05:00,76.79,76.8,76.76,76.8,253158.0,70.5727,70.5819,70.5451,70.5819,253158.0
2024-01-04 10:10:00,76.8,76.81,76.79,76.8,145545.0,70.5819,70.591,70.5727,70.5819,145545.0
2024-01-04 10:15:00,76.81,76.83,76.79,76.82,246409.0,70.591,70.6094,70.5727,70.6002,246409.0
2024-01-04 10:20:00,76.81,76.82,76.79,76.8,249841.0,70.591,70.6002,70.5727,70.5819,249841.0
2024-01-04 10:25:00,76.79,76.8,76.78,76.79,168283.0,70.5727,70.5819,70.5635,70.5727,168283.0
2024-01-04 10:30:00,76.8,76.8,76.76,76.76,578347.0,70.5819,70.5819,70.5451,70.5451,578347.0
2024-01-04 10:35:00,76.77,76.81,76.76,76.8,619673.0,70.5543,70.591,70.5451,70.5819,619673.0
2024-01-04 10:40:00,76.81,76.81,76.77,76.8,340247.0,70.591,70.591,70.5543,70.5819,340247.0
2024-01-04 10:45:00,76.8,76.81,76.78,76.81,438819.0,70.5819,70.591,70.5635,70.591,438819.0
2024-01-04 10:50:00,76.81,76.83,76.79,76.82,429506.0,70.591,70.6094,70.5727,70.6002,429506.0
2024-01-04 10:55:00,76.82,76.83,76.8,76.81,134573.0,70.6002,70.6094,70.5819,70.591,134573.0
2024-01-04 11:00:00,76.82,76.85,76.81,76.84,218717.0,70.6002,70.6278,70.591,70.6186,218717.0
2024-01-04 11:05:00,76.83,76.85,76.83,76.84,215205.0,70.6094,70.6278,70.6094,70.6186,215205.0
2024-01-04 11:10:00,76.84,76.89,76.84,76.89,349687.0,70.6186,70.6646,70.6186,70.6646,349687.0
2024-01-04 11:15:00,76.89,76.9,76.86,76.86,139952.0,70.6646,70.6738,70.637,70.637,139952.0
2024-01-04 11:20:00,76.87,76.87,76.86,76.87,71598.0,70.6462,70.6462,70.637,70.6462,71598.0
2024-01-04 11:25:00,76.87,76.87,76.84,76.85,339733.0,70.6462,70.6462,70.6186,70.6278,339733.0
2024-01-04 11:30:00,76.85,76.87,76.83,76.86,486349.0,70.6278,70.6462,70.6094,70.637,486349.0
2024-01-04 11:35:00,76.86,76.87,76.85,76.87,228008.0,70.637,70.6462,70.6278,70.6462,228008.0
2024-01-04 11:40:00,76.87,76.87,76.83,76.84,280354.0,70.6462,70.6462,70.6094,70.6186,280354.0
2024-01-04 11:45:00,76.84,76.84,76.81,76.81,342736.0,70.6186,70.6186,70.591,70.591,342736.0
2024-01-04 11:50:00,76.81,76.81,76.77,76.77,218835.0,70.591,70.591,70.5543,70.5543,218835.0
2024-01-04 11:55:00,76.78,76.8,76.76,76.8,101471.0,70.5635,70.5819,70.5451,70.5819,101471.0
2024-01-04 12:00:00,76.8,76.81,76.78,76.81,387096.0,70.5819,70.591,70.5635,70.591,387096.0
2024-01-04 12:05:00,76.81,76.82,76.8,76.81,113786.0,70.591,70.6002,70.5819,70.591,113786.0
2024-01-04 12:10:00,76.8,76.82,76.8,76.81,147655.0,70.5819,70.6002,70.5819,70.591,147655.0
2024-01-04 12:15:00,76.81,76.82,76.79,76.81,143615.0,70.591,70.6002,70.5727,70.591,143615.0
2024-01-04 12:20:00,76.81,76.82,76.79,76.8,122910.0,70.591,70.6002,70.5727,70.5819,122910.0
2024-01-04 12:25:00,76.79,76.8,76.78,76.79,92187.0,70.5727,70.5819,70.5635,70.5727,92187.0
2024-01-04 12:30:00,76.78,76.79,76.76,76.77,90211.0,70.5635,70.5727,70.5451,70.5543,90211.0
2024-01-04 12:35:00,76.76,76.77,76.75,76.77,104587.0,70.5451,70.5543,70.5359,70.5543,104587.0
2024-01-04 12:40:00,76.77,76.77,76.73,76.74,312221.0,70.5543,70.5543,70.5175,70.5267,312221.0
2024-01-04 12:45:00,76.73,76.74,76.71,76.73,123932.0,70.5175,70.5267,70.4991,70.5175,123932.0
2024-01-04 12:50:00,76.73,76.75,76.72,76.74,149322.0,70.5175,70.5359,70.5083,70.5267,149322.0
2024-01-04 12:55:00,76.75,76.75,76.72,76.75,87350.0,70.5359,70.5359,70.5083,70.5359,87350.0
2024-01-04 13:00:00,76.75,76.75,76.72,76.73,205931.0,70.5359,70.5359,70.5083,70.5175,205931.0
2024-01-04 13:05:00,76.73,76.73,76.72,76.73,172948.0,70.5175,70.5175,70.5083,70.5175,172948.0
2024-01-04 13:10:00,76.73,76.75,76.71,76.73,139558.0,70.5175,70.5359,70.4991,70.5175,139558.0
2024-01-04 13:15:00,76.73,76.74,76.72,76.73,86964.0,70.5175,70.5267,70.5083,70.5175,86964.0
2024-01-04 13:20:00,76.73,76.74,76.72,76.73,44200.0,70.5175,70.5267,70.5083,70.5175,44200.0
2024-01-04 13:25:00,76.73,76.77,76.73,76.77,264925.0,70.5175,70.5543,70.5175,70.5543,264925.0
2024-01-04 13:30:00,76.77,76.78,76.74,76.75,289282.0,70.5543,70.5635,70.5267,70.5359,289282.0
2024-01-04 13:35:00,76.75,76.76,76.74,76.75,112326.0,70.5359,70.5451,70.5267,70.5359,112326.0
2024-01-04 13:40:00,76.75,76.77,76.74,76.76,154633.0,70.5359,70.5543,70.5267,70.5451,154633.0
2024-01-04 13:45:00,76.77,76.77,76.74,76.76,186680.0,70.5543,70.5543,70.5267,70.5451,186680.0
2024-01-04 13:50:00,76.76,76.77,76.74,76.75,155328.0,70.5451,70.5543,70.5267,70.5359,155328.0
2024-01-04 13:55:00,76.74,76.75,76.72,76.73,254670.0,70.5267,70.5359,70.5083,70.5175,254670.0
2024-01-04 14:00:00,76.73,76.75,76.72,76.73,277944.0,70.5175,70.5359,70.5083,70.5175,277944.0
2024-01-04 14:05:00,76.73,76.74,76.71,76.71,269943.0,70.5175,70.5267,70.4991,70.4991,269943.0
2024-01-04 14:10:00,76.71,76.72,76.69,76.7,155995.0,70.4991,70.5083,70.4808,70.49,155995.0
2024-01-04 14:15:00,76.71,76.73,76.7,76.72,143879.0,70.4991,70.5175,70.49,70.5083,143879.0
2024-01-04 14:20:00,76.72,76.73,76.69,76.7,148183.0,70.5083,70.5175,70.4808,70.49,148183.0
2024-01-04 14:25:00,76.7,76.71,76.69,76.7,141835.0,70.49,70.4991,70.4808,70.49,141835.0
2024-01-04 14:30:00,76.7,76.7,76.69,76.7,64953.0,70.49,70.49,70.4808,70.49,64953.0
2024-01-04 14:35:00,76.7,76.7,76.68,76.7,98014.0,70.49,70.49,70.4716,70.49,98014.0
2024-01-04 14:40:00,76.7,76.71,76.69,76.7,77239.0,70.49,70.4991,70.4808,70.49,77239.0
2024-01-04 14:45:00,76.7,76.72,76.69,76.72,255218.0,70.49,70.5083,70.4808,70.5083,255218.0
2024-01-04 14:50:00,76.72,76.73,76.7,76.72,360762.0,70.5083,70.5175,70.49,70.5083,360762.0
2024-01-04 14:55:00,76.72,76.72,76.7,76.7,72868.0,70.5083,70.5083,70.49,70.49,72868.0
2024-01-04 15:00:00,76.71,76.71,76.69,76.7,160157.0,70.4991,70.4991,70.4808,70.49,160157.0
2024-01-04 15:05:00,76.69,76.72,76.69,76.72,407389.0,70.4808,70.5083,70.4808,70.5083,407389.0
2024-01-04 15:10:00,76.71,76.73,76.68,76.69,855047.0,70.4991,70.5175,70.4716,70.4808,855047.0
2024-01-04 15:15:00,76.69,76.7,76.66,76.67,707981.0,70.4808,70.49,70.4532,70.4624,707981.0
2024-01-04 15:20:00,76.67,76.67,76.65,76.66,182108.0,70.4624,70.4624,70.444,70.4532,182108.0
2024-01-04 15:25:00,76.66,76.67,76.62,76.66,1156287.0,70.4532,70.4624,70.4164,70.4532,1156287.0
2024-01-04 15:30:00,76.66,76.68,76.65,76.68,263165.0,70.4532,70.4716,70.444,70.4716,263165.0
2024-01-04 15:35:00,76.68,76.68,76.67,76.67,270027.0,70.4716,70.4716,70.4624,70.4624,270027.0
2024-01-04 15:40:00,76.68,76.68,76.67,76.67,742425.0,70.4716,70.4716,70.4624,70.4624,742425.0
2024-01-04 15:45:00,76.67,76.68,76.65,76.66,424335.0,70.4624,70.4716,70.444,70.4532,424335.0
2024-01-04 15:50:00,76.66,76.66,76.61,76.61,1551700.0,70.4532,70.4532,70.4072,70.4072,1551700.0
2024-01-04 15:55:00,76.61,76.65,76.6,76.64,2140327.0,70.4072,70.444,70.398,70.4348,2140327.0
2024-01-05 09:30:00,76.6,76.64,76.55,76.63,750419.0,70.398,70.4348,70.3521,70.4256,750419.0
2024-01-05 09:35:00,76.63,76.68,76.62,76.65,759311.0,70.4256,70.4716,70.4164,70.444,759311.0
2024-01-05 09:40:00,76.64,76.64,76.59,76.6,563725.0,70.4348,70.4348,70.3889,70.398,563725.0
2024-01-05 09:45:00,76.6,76.66,76.59,76.65,283633.0,70.398,70.4532,70.3889,70.444,283633.0
2024-01-05 09:50:00,76.66,76.67,76.64,76.65,126453.0,70.4532,70.4624,70.4348,70.444,126453.0
2024-01-05 09:55:00,76.65,76.66,76.62,76.65,530573.0,70.444,70.4532,70.4164,70.444,530573.0
2024-01-05 10:00:00,76.67,76.92,76.67,76.89,911271.0,70.4624,70.6921,70.4624,70.6646,911271.0
2024-01-05 10:05:00,76.9,76.96,76.87,76.96,1086214.0,70.6738,70.7289,70.6462,70.7289,1086214.0
2024-01-05 10:10:00,76.95,76.99,76.88,76.89,738065.0,70.7197,70.7565,70.6554,70.6646,738065.0
2024-01-05 10:15:00,76.89,76.89,76.81,76.87,517740.0,70.6646,70.6646,70.591,70.6462,517740.0
2024-01-05 10:20:00,76.87,76.91,76.84,76.91,530807.0,70.6462,70.6829,70.6186,70.6829,530807.0
2024-01-05 10:25:00,76.91,76.93,76.9,76.9,973705.0,70.6829,70.7013,70.6738,70.6738,973705.0
2024-01-05 10:30:00,76.9,76.96,76.88,76.96,880516.0,70.6738,70.7289,70.6554,70.7289,880516.0
2024-01-05 10:35:00,76.96,76.98,76.88,76.95,350847.0,70.7289,70.7473,70.6554,70.7197,350847.0
2024-01-05 10:40:00,76.95,77.0,76.93,76.99,250670.0,70.7197,70.7657,70.7013,70.7565,250670.0
2024-01-05 10:45:00,76.99,77.0,76.94,76.95,274852.0,70.7565,70.7657,70.7105,70.7197,274852.0
2024-01-05 10:50:00,76.95,76.97,76.93,76.97,229584.0,70.7197,70.7381,70.7013,70.7381,229584.0
2024-01-05 10:55:00,76.97,76.98,76.93,76.95,168483.0,70.7381,70.7473,70.7013,70.7197,168483.0
2024-01-05 11:00:00,76.95,76.98,76.91,76.93,990745.0,70.7197,70.7473,70.6829,70.7013,990745.0
2024-01-05 11:05:00,76.93,76.95,76.9,76.93,302704.0,70.7013,70.7197,70.6738,70.7013,302704.0
2024-01-05 11:10:00,76.92,76.96,76.91,76.95,274570.0,70.6921,70.7289,70.6829,70.7197,274570.0
2024-01-05 11:15:00,76.95,76.95,76.89,76.91,500041.0,70.7197,70.7197,70.6646,70.6829,500041.0
2024-01-05 11:20:00,76.92,76.92,76.85,76.87,624517.0,70.6921,70.6921,70.6278,70.6462,624517.0
2024-01-05 11:25:00,76.87,76.87,76.84,76.86,410897.0,70.6462,70.6462,70.6186,70.637,410897.0
2024-01-05 11:30:00,76.86,76.89,76.85,76.88,114212.0,70.637,70.6646,70.6278,70.6554,114212.0
2024-01-05 11:35:00,76.87,76.88,76.84,76.86,119547.0,70.6462,70.6554,70.6186,70.637,119547.0
2024-01-05 11:40:00,76.86,76.86,76.84,76.84,295187.0,70.637,70.637,70.6186,70.6186,295187.0
2024-01-05 11:45:00,76.84,76.87,76.82,76.83,287856.0,70.6186,70.6462,70.6002,70.6094,287856.0
2024-01-05 11:50:00,76.83,76.84,76.82,76.83,248934.0,70.6094,70.6186,70.6002,70.6094,248934.0
2024-01-05 11:55:00,76.82,76.83,76.76,76.77,365916.0,70.6002,70.6094,70.5451,70.5543,365916.0
2024-01-05 12:00:00,76.77,76.77,76.74,76.75,388713.0,70.5543,70.5543,70.5267,70.5359,388713.0
2024-01-05 12:05:00,76.74,76.75,76.65,76.67,429722.0,70.5267,70.5359,70.444,70.4624,429722.0
2024-01-05 12:10:00,76.67,76.72,76.65,76.72,635493.0,70.4624,70.5083,70.444,70.5083,635493.0
2024-01-05 12:15:00,76.71,76.73,76.7,76.73,377266.0,70.4991,70.5175,70.49,70.5175,377266.0
2024-01-05 12:20:00,76.73,76.74,76.7,76.7,216102.0,70.5175,70.5267,70.49,70.49,216102.0
2024-01-05 12:25:00,76.7,76.72,76.67,76.68,245528.0,70.49,70.5083,70.4624,70.4716,245528.0
2024-01-05 12:30:00,76.68,76.69,76.64,76.65,163426.0,70.4716,70.4808,70.4348,70.444,163426.0
2024-01-05 12:35:00,76.64,76.68,76.64,76.67,154021.0,70.4348,70.4716,70.4348,70.4624,154021.0
2024-01-05 12:40:00,76.67,76.7,76.66,76.68,172210.0,70.4624,70.49,70.4532,70.4716,172210.0
2024-01-05 12:45:00,76.68,76.69,76.67,76.67,206967.0,70.4716,70.4808,70.4624,70.4624,206967.0
2024-01-05 12:50:00,76.67,76.69,76.66,76.67,136341.0,70.4624,70.4808,70.4532,70.4624,136341.0
2024-01-05 12:55:00,76.67,76.67,76.63,76.64,142934.0,70.4624,70.4624,70.4256,70.4348,142934.0
2024-01-05 13:00:00,76.64,76.64,76.59,76.59,124885.0,70.4348,70.4348,70.3889,70.3889,124885.0
2024-01-05 13:05:00,76.59,76.62,76.59,76.61,109833.0,70.3889,70.4164,70.3889,70.4072,109833.0
2024-01-05 13:10:00,76.61,76.61,76.58,76.59,136683.0,70.4072,70.4072,70.3797,70.3889,136683.0
2024-01-05 13:15:00,76.59,76.62,76.58,76.59,494131.0,70.3889,70.4164,70.3797,70.3889,494131.0
2024-01-05 13:20:00,76.59,76.64,76.58,76.64,272489.0,70.3889,70.4348,70.3797,70.4348,272489.0
2024-01-05 13:25:00,76.64,76.68,76.63,76.67,185761.0,70.4348,70.4716,70.4256,70.4624,185761.0
2024-01-05 13:30:00,76.67,76.7,76.67,76.67,156190.0,70.4624,70.49,70.4624,70.4624,156190.0
2024-01-05 13:35:00,76.67,76.71,76.66,76.7,389094.0,70.4624,70.4991,70.4532,70.49,389094.0
2024-01-05 13:40:00,76.71,76.72,76.67,76.68,162988.0,70.4991,70.5083,70.4624,70.4716,162988.0
2024-01-05 13:45:00,76.68,76.71,76.67,76.7,249000.0,70.4716,70.4991,70.4624,70.49,249000.0
2024-01-05 13:50:00,76.7,76.72,76.69,76.7,138952.0,70.49,70.5083,70.4808,70.49,138952.0
2024-01-05 13:55:00,76.7,76.72,76.7,76.7,198055.0,70.49,70.5083,70.49,70.49,198055.0
2024-01-05 14:00:00,76.71,76.73,76.7,76.72,106152.0,70.4991,70.5175,70.49,70.5083,106152.0
2024-01-05 14:05:00,76.72,76.76,76.72,76.75,259772.0,70.5083,70.5451,70.5083,70.5359,259772.0
2024-01-05 14:10:00,76.76,76.78,76.74,76.76,215174.0,70.5451,70.5635,70.5267,70.5451,215174.0
2024-01-05 14:15:00,76.76,76.77,76.71,76.72,180765.0,70.5451,70.5543,70.4991,70.5083,180765.0
2024-01-05 14:20:00,76.71,76.73,76.71,76.73,110884.0,70.4991,70.5175,70.4991,70.5175,110884.0
2024-01-05 14:25:00,76.73,76.74,76.71,76.73,200856.0,70.5175,70.5267,70.4991,70.5175,200856.0
2024-01-05 14:30:00,76.73,76.74,76.71,76.72,452654.0,70.5175,70.5267,70.4991,70.5083,452654.0
2024-01-05 14:35:00,76.72,76.73,76.7,76.7,441702.0,70.5083,70.5175,70.49,70.49,441702.0
2024-01-05 14:40:00,76.7,76.7,76.68,76.69,208412.0,70.49,70.49,70.4716,70.4808,208412.0
2024-01-05 14:45:00,76.69,76.69,76.66,76.67,177792.0,70.4808,70.4808,70.4532,70.4624,177792.0
2024-01-05 14:50:00,76.67,76.67,76.62,76.65,328822.0,70.4624,70.4624,70.4164,70.444,328822.0
2024-01-05 14:55:00,76.65,76.66,76.63,76.64,319690.0,70.444,70.4532,70.4256,70.4348,319690.0
2024-01-05 15:00:00,76.64,76.68,76.63,76.67,229360.0,70.4348,70.4716,70.4256,70.4624,229360.0
2024-01-05 15:05:00,76.67,76.69,76.67,76.69,309969.0,70.4624,70.4808,70.4624,70.4808,309969.0
2024-01-05 15:10:00,76.69,76.74,76.68,76.73,364916.0,70.4808,70.5267,70.4716,70.5175,364916.0
2024-01-05 15:15:00,76.73,76.73,76.68,76.69,477299.0,70.5175,70.5175,70.4716,70.4808,477299.0
2024-01-05 15:20:00,76.69,76.72,76.69,76.7,516124.0,70.4808,70.5083,70.4808,70.49,516124.0
2024-01-05 15:25:00,76.7,76.7,76.67,76.69,98525.0,70.49,70.49,70.4624,70.4808,98525.0
2024-01-05 15:30:00,76.7,76.7,76.62,76.64,625209.0,70.49,70.49,70.4164,70.4348,625209.0
2024-01-05 15:35:00,76.64,76.7,76.64,76.67,275026.0,70.4348,70.49,70.4348,70.4624,275026.0
2024-01-05 15:40:00,76.67,76.71,76.65,76.71,274556.0,70.4624,70.4991,70.444,70.4991,274556.0
2024-01-05 15:45:00,76.71,76.72,76.68,76.72,620108.0,70.4991,70.5083,70.4716,70.5083,620108.0
2024-01-05 15:50:00,76.72,76.72,76.69,76.69,324288.0,70.5083,70.5083,70.4808,70.4808,324288.0
2024-01-05 15:55:00,76.7,76.72,76.69,76.7,801625.0,70.49,70.5083,70.4808,70.49,801625.0
2024-01-08 09:30:00,76.7,76.75,76.7,76.73,400761.0,70.49,70.5359,70.49,70.5175,400761.0
2024-01-08 09:35:00,76.73,76.75,76.71,76.73,391040.0,70.5175,70.5359,70.4991,70.5175,391040.0
2024-01-08 09:40:00,76.73,76.75,76.71,76.72,440289.0,70.5175,70.5359,70.4991,70.5083,440289.0
2024-01-08 09:45:00,76.72,76.76,76.72,76.72,386991.0,70.5083,70.5451,70.5083,70.5083,386991.0
2024-01-08 09:50:00,76.72,76.78,76.72,76.75,696876.0,70.5083,70.5635,70.5083,70.5359,696876.0
2024-01-08 09:55:00,76.76,76.8,76.74,76.78,462238.0,70.5451,70.5819,70.5267,70.5635,462238.0
2024-01-08 10:00:00,76.79,76.8,76.74,76.78,512007.0,70.5727,70.5819,70.5267,70.5635,512007.0
2024-01-08 10:05:00,76.78,76.79,76.76,76.77,313376.0,70.5635,70.5727,70.5451,70.5543,313376.0
2024-01-08 10:10:00,76.78,76.79,76.77,76.78,560396.0,70.5635,70.5727,70.5543,70.5635,560396.0
2024-01-08 10:15:00,76.79,76.81,76.78,76.8,331177.0,70.5727,70.591,70.5635,70.5819,331177.0
2024-01-08 10:20:00,76.81,76.83,76.8,76.83,543386.0,70.591,70.6094,70.5819,70.6094,543386.0
2024-01-08 10:25:00,76.83,76.86,76.82,76.86,160480.0,70.6094,70.637,70.6002,70.637,160480.0
2024-01-08 10:30:00,76.86,76.9,76.85,76.9,387898.0,70.637,70.6738,70.6278,70.6738,387898.0
2024-01-08 10:35:00,76.9,76.93,76.89,76.91,523881.0,70.6738,70.7013,70.6646,70.6829,523881.0
2024-01-08 10:40:00,76.91,76.95,76.9,76.94,343434.0,70.6829,70.7197,70.6738,70.7105,343434.0
2024-01-08 10:45:00,76.95,76.96,76.91,76.96,482012.0,70.7197,70.7289,70.6829,70.7289,482012.0
2024-01-08 10:50:00,76.97,76.98,76.95,76.95,189777.0,70.7381,70.7473,70.7197,70.7197,189777.0
2024-01-08 10:55:00,76.95,76.97,76.93,76.95,269396.0,70.7197,70.7381,70.7013,70.7197,269396.0
2024-01-08 11:00:00,76.95,76.97,76.94,76.95,343691.0,70.7197,70.7381,70.7105,70.7197,343691.0
2024-01-08 11:05:00,76.95,76.99,76.94,76.97,387184.0,70.7197,70.7565,70.7105,70.7381,387184.0
2024-01-08 11:10:00,76.97,76.98,76.94,76.97,389374.0,70.7381,70.7473,70.7105,70.7381,389374.0
2024-01-08 11:15:00,76.97,76.99,76.95,76.98,389801.0,70.7381,70.7565,70.7197,70.7473,389801.0
2024-01-08 11:20:00,76.98,77.0,76.98,76.99,359693.0,70.7473,70.7657,70.7473,70.7565,359693.0
2024-01-08 11:25:00,76.98,77.0,76.98,77.0,110018.0,70.7473,70.7657,70.7473,70.7657,110018.0
2024-01-08 11:30:00,76.99,77.0,76.99,77.0,114235.0,70.7565,70.7657,70.7565,70.7657,114235.0
2024-01-08 11:35:00,76.99,77.01,76.99,76.99,223948.0,70.7565,70.7749,70.7565,70.7565,223948.0
2024-01-08 11:40:00,77.0,77.01,76.98,76.99,258462.0,70.7657,70.7749,70.7473,70.7565,258462.0
2024-01-08 11:45:00,76.99,77.0,76.99,77.0,172672.0,70.7565,70.7657,70.7565,70.7657,172672.0
2024-01-08 11:50:00,77.0,77.01,76.98,77.01,175576.0,70.7657,70.7749,70.7473,70.7749,175576.0
2024-01-08 11:55:00,77.01,77.01,76.99,77.0,173906.0,70.7749,70.7749,70.7565,70.7657,173906.0
2024-01-08 12:00:00,77.01,77.03,77.0,77.02,141098.0,70.7749,70.7932,70.7657,70.784,141098.0
2024-01-08 12:05:00,77.03,77.05,77.02,77.03,256815.0,70.7932,70.8116,70.784,70.7932,256815.0
2024-01-08 12:10:00,77.03,77.05,77.03,77.05,359768.0,70.7932,70.8116,70.7932,70.8116,359768.0
2024-01-08 12:15:00,77.05,77.06,77.04,77.06,107353.0,70.8116,70.8208,70.8024,70.8208,107353.0
2024-01-08 12:20:00,77.06,77.07,77.01,77.04,323792.0,70.8208,70.83,70.7749,70.8024,323792.0
2024-01-08 12:25:00,77.04,77.05,77.02,77.05,221605.0,70.8024,70.8116,70.784,70.8116,221605.0
2024-01-08 12:30:00,77.05,77.06,77.02,77.06,104892.0,70.8116,70.8208,70.784,70.8208,104892.0
2024-01-08 12:35:00,77.06,77.09,77.06,77.09,107484.0,70.8208,70.8484,70.8208,70.8484,107484.0
2024-01-08 12:40:00,77.08,77.08,77.06,77.08,141197.0,70.8392,70.8392,70.8208,70.8392,141197.0
2024-01-08 12:45:00,77.08,77.1,77.07,77.1,337107.0,70.8392,70.8576,70.83,70.8576,337107.0
2024-01-08 12:50:00,77.1,77.12,77.09,77.12,210826.0,70.8576,70.8759,70.8484,70.8759,210826.0
2024-01-08 12:55:00,77.12,77.14,77.11,77.14,215751.0,70.8759,70.8943,70.8668,70.8943,215751.0
2024-01-08 13:00:00,77.14,77.15,77.13,77.15,311558.0,70.8943,70.9035,70.8851,70.9035,311558.0
2024-01-08 13:05:00,77.15,77.15,77.11,77.12,653594.0,70.9035,70.9035,70.8668,70.8759,653594.0
2024-01-08 13:10:00,77.12,77.12,77.09,77.09,253962.0,70.8759,70.8759,70.8484,70.8484,253962.0
2024-01-08 13:15:00,77.09,77.1,77.06,77.06,463660.0,70.8484,70.8576,70.8208,70.8208,463660.0
2024-01-08 13:20:00,77.06,77.07,77.03,77.05,612497.0,70.8208,70.83,70.7932,70.8116,612497.0
2024-01-08 13:25:00,77.05,77.06,77.02,77.02,367167.0,70.8116,70.8208,70.784,70.784,367167.0
2024-01-08 13:30:00,77.03,77.03,77.0,77.03,495325.0,70.7932,70.7932,70.7657,70.7932,495325.0
2024-01-08 13:35:00,77.03,77.04,77.02,77.04,359539.0,70.7932,70.8024,70.784,70.8024,359539.0
2024-01-08 13:40:00,77.04,77.06,77.04,77.05,308939.0,70.8024,70.8208,70.8024,70.8116,308939.0
2024-01-08 13:45:00,77.05,77.07,77.05,77.05,159646.0,70.8116,70.83,70.8116,70.8116,159646.0
2024-01-08 13:50:00,77.05,77.07,77.04,77.06,331533.0,70.8116,70.83,70.8024,70.8208,331533.0
2024-01-08 13:55:00,77.06,77.09,77.05,77.08,124544.0,70.8208,70.8484,70.8116,70.8392,124544.0
2024-01-08 14:00:00,77.08,77.1,77.07,77.08,275328.0,70.8392,70.8576,70.83,70.8392,275328.0
2024-01-08 14:05:00,77.09,77.09,77.07,77.08,555637.0,70.8484,70.8484,70.83,70.8392,555637.0
2024-01-08 14:10:00,77.08,77.1,77.07,77.1,255970.0,70.8392,70.8576,70.83,70.8576,255970.0
2024-01-08 14:15:00,77.1,77.1,77.09,77.09,285377.0,70.8576,70.8576,70.8484,70.8484,285377.0
2024-01-08 14:20:00,77.09,77.1,77.08,77.09,283799.0,70.8484,70.8576,70.8392,70.8484,283799.0
2024-01-08 14:25:00,77.09,77.1,77.08,77.09,136073.0,70.8484,70.8576,70.8392,70.8484,136073.0
2024-01-08 14:30:00,77.09,77.13,77.09,77.12,141224.0,70.8484,70.8851,70.8484,70.8759,141224.0
2024-01-08 14:35:00,77.12,77.12,77.08,77.1,141167.0,70.8759,70.8759,70.8392,70.8576,141167.0
2024-01-08 14:40:00,77.1,77.12,77.09,77.11,114180.0,70.8576,70.8759,70.8484,70.8668,114180.0
2024-01-08 14:45:00,77.11,77.12,77.1,77.11,147571.0,70.8668,70.8759,70.8576,70.8668,147571.0
2024-01-08 14:50:00,77.11,77.11,77.09,77.1,84344.0,70.8668,70.8668,70.8484,70.8576,84344.0
2024-01-08 14:55:00,77.09,77.12,77.09,77.11,145508.0,70.8484,70.8759,70.8484,70.8668,145508.0
2024-01-08 15:00:00,77.11,77.12,77.09,77.12,318544.0,70.8668,70.8759,70.8484,70.8759,318544.0
2024-01-08 15:05:00,77.12,77.12,77.08,77.1,107228.0,70.8759,70.8759,70.8392,70.8576,107228.0
2024-01-08 15:10:00,77.09,77.1,77.08,77.09,81263.0,70.8484,70.8576,70.8392,70.8484,81263.0
2024-01-08 15:15:00,77.09,77.09,77.07,77.09,213649.0,70.8484,70.8484,70.83,70.8484,213649.0
2024-01-08 15:20:00,77.09,77.09,77.03,77.03,897434.0,70.8484,70.8484,70.7932,70.7932,897434.0
2024-01-08 15:25:00,77.03,77.08,77.03,77.06,810150.0,70.7932,70.8392,70.7932,70.8208,810150.0
2024-01-08 15:30:00,77.06,77.08,77.06,77.07,210839.0,70.8208,70.8392,70.8208,70.83,210839.0
2024-01-08 15:35:00,77.06,77.08,77.05,77.08,472111.0,70.8208,70.8392,70.8116,70.8392,472111.0
2024-01-08 15:40:00,77.08,77.1,77.06,77.09,1321665.0,70.8392,70.8576,70.8208,70.8484,1321665.0
2024-01-08 15:45:00,77.09,77.1,77.07,77.08,405125.0,70.8484,70.8576,70.83,70.8392,405125.0
2024-01-08 15:50:00,77.09,77.13,77.08,77.13,625187.0,70.8484,70.8851,70.8392,70.8851,625187.0
2024-01-08 15:55:00,77.13,77.17,77.05,77.09,2678877.0,70.8851,70.9219,70.8116,70.8484,2678877.0
2024-01-09 09:30:00,76.98,77.02,76.95,77.0,663047.0,70.7473,70.784,70.7197,70.7657,663047.0
2024-01-09 09:35:00,77.0,77.03,76.99,77.02,470206.0,70.7657,70.7932,70.7565,70.784,470206.0
2024-01-09 09:40:00,77.02,77.03,76.99,77.0,727821.0,70.784,70.7932,70.7565,70.7657,727821.0
2024-01-09 09:45:00,77.0,77.02,76.99,77.01,208448.0,70.7657,70.784,70.7565,70.7749,208448.0
2024-01-09 09:50:00,77.01,77.03,76.99,77.02,652580.0,70.7749,70.7932,70.7565,70.784,652580.0
2024-01-09 09:55:00,77.01,77.03,77.0,77.02,352315.0,70.7749,70.7932,70.7657,70.784,352315.0
2024-01-09 10:00:00,77.02,77.03,77.0,77.0,346817.0,70.784,70.7932,70.7657,70.7657,346817.0
2024-01-09 10:05:00,77.0,77.02,76.98,77.02,227563.0,70.7657,70.784,70.7473,70.784,227563.0
2024-01-09 10:10:00,77.02,77.03,76.99,76.99,247518.0,70.784,70.7932,70.7565,70.7565,247518.0
2024-01-09 10:15:00,76.99,77.03,76.99,77.02,395400.0,70.7565,70.7932,70.7565,70.784,395400.0
2024-01-09 10:20:00,77.02,77.02,76.99,77.0,265364.0,70.784,70.784,70.7565,70.7657,265364.0
2024-01-09 10:25:00,77.0,77.0,76.96,76.98,505770.0,70.7657,70.7657,70.7289,70.7473,505770.0
2024-01-09 10:30:00,76.98,76.99,76.96,76.98,235492.0,70.7473,70.7565,70.7289,70.7473,235492.0
2024-01-09 10:35:00,76.98,77.0,76.97,76.99,329167.0,70.7473,70.7657,70.7381,70.7565,329167.0
2024-01-09 10:40:00,76.99,77.02,76.97,77.0,173916.0,70.7565,70.784,70.7381,70.7657,173916.0
2024-01-09 10:45:00,77.0,77.01,76.99,77.01,262320.0,70.7657,70.7749,70.7565,70.7749,262320.0
2024-01-09 10:50:00,77.01,77.05,77.0,77.01,368455.0,70.7749,70.8116,70.7657,70.7749,368455.0
2024-01-09 10:55:00,77.01,77.02,76.99,77.0,331854.0,70.7749,70.784,70.7565,70.7657,331854.0
2024-01-09 11:00:00,77.0,77.03,76.99,77.03,212491.0,70.7657,70.7932,70.7565,70.7932,212491.0
2024-01-09 11:05:00,77.03,77.03,77.0,77.02,151991.0,70.7932,70.7932,70.7657,70.784,151991.0
2024-01-09 11:10:00,77.02,77.04,77.01,77.04,110404.0,70.784,70.8024,70.7749,70.8024,110404.0
2024-01-09 11:15:00,77.03,77.06,77.03,77.05,240263.0,70.7932,70.8208,70.7932,70.8116,240263.0
2024-01-09 11:20:00,77.05,77.09,77.04,77.09,155261.0,70.8116,70.8484,70.8024,70.8484,155261.0
2024-01-09 11:25:00,77.09,77.09,77.07,77.09,132778.0,70.8484,70.8484,70.83,70.8484,132778.0
2024-01-09 11:30:00,77.09,77.11,77.08,77.09,71823.0,70.8484,70.8668,70.8392,70.8484,71823.0
2024-01-09 11:35:00,77.09,77.11,77.08,77.1,116953.0,70.8484,70.8668,70.8392,70.8576,116953.0
2024-01-09 11:40:00,77.09,77.1,77.06,77.09,327042.0,70.8484,70.8576,70.8208,70.8484,327042.0
2024-01-09 11:45:00,77.09,77.11,77.08,77.11,29088.0,70.8484,70.8668,70.8392,70.8668,29088.0
2024-01-09 11:50:00,77.11,77.14,77.1,77.14,503877.0,70.8668,70.8943,70.8576,70.8943,503877.0
2024-01-09 11:55:00,77.14,77.18,77.13,77.18,131717.0,70.8943,70.9311,70.8851,70.9311,131717.0
2024-01-09 12:00:00,77.17,77.18,77.15,77.18,339812.0,70.9219,70.9311,70.9035,70.9311,339812.0
2024-01-09 12:05:00,77.18,77.2,77.17,77.2,425713.0,70.9311,70.9495,70.9219,70.9495,425713.0
2024-01-09 12:10:00,77.2,77.2,77.17,77.17,313922.0,70.9495,70.9495,70.9219,70.9219,313922.0
2024-01-09 12:15:00,77.17,77.18,77.16,77.16,789288.0,70.9219,70.9311,70.9127,70.9127,789288.0
2024-01-09 12:20:00,77.17,77.19,77.16,77.17,346815.0,70.9219,70.9403,70.9127,70.9219,346815.0
2024-01-09 12:25:00,77.17,77.2,77.17,77.19,689737.0,70.9219,70.9495,70.9219,70.9403,689737.0
2024-01-09 12:30:00,77.19,77.2,77.17,77.19,216881.0,70.9403,70.9495,70.9219,70.9403,216881.0
2024-01-09 12:35:00,77.18,77.19,77.17,77.19,162870.0,70.9311,70.9403,70.9219,70.9403,162870.0
2024-01-09 12:40:00,77.19,77.2,77.18,77.2,149855.0,70.9403,70.9495,70.9311,70.9495,149855.0
2024-01-09 12:45:00,77.2,77.21,77.19,77.21,219472.0,70.9495,70.9587,70.9403,70.9587,219472.0
2024-01-09 12:50:00,77.21,77.23,77.2,77.22,495241.0,70.9587,70.977,70.9495,70.9678,495241.0
2024-01-09 12:55:00,77.22,77.23,77.21,77.23,188817.0,70.9678,70.977,70.9587,70.977,188817.0
2024-01-09 13:00:00,77.23,77.32,77.22,77.28,555690.0,70.977,71.0598,70.9678,71.023,555690.0
2024-01-09 13:05:00,77.28,77.28,77.21,77.22,326654.0,71.023,71.023,70.9587,70.9678,326654.0
2024-01-09 13:10:00,77.22,77.24,77.21,77.23,206997.0,70.9678,70.9862,70.9587,70.977,206997.0
2024-01-09 13:15:00,77.23,77.23,77.2,77.2,503029.0,70.977,70.977,70.9495,70.9495,503029.0
2024-01-09 13:20:00,77.2,77.22,77.19,77.2,122817.0,70.9495,70.9678,70.9403,70.9495,122817.0
2024-01-09 13:25:00,77.2,77.2,77.17,77.19,188926.0,70.9495,70.9495,70.9219,70.9403,188926.0
2024-01-09 13:30:00,77.2,77.2,77.12,77.14,361243.0,70.9495,70.9495,70.8759,70.8943,361243.0
2024-01-09 13:35:00,77.14,77.16,77.14,77.15,145666.0,70.8943,70.9127,70.8943,70.9035,145666.0
2024-01-09 13:40:00,77.15,77.17,77.14,77.17,389849.0,70.9035,70.9219,70.8943,70.9219,389849.0
2024-01-09 13:45:00,77.17,77.19,77.16,77.19,272213.0,70.9219,70.9403,70.9127,70.9403,272213.0
2024-01-09 13:50:00,77.19,77.23,77.18,77.22,209884.0,70.9403,70.977,70.9311,70.9678,209884.0
2024-01-09 13:55:00,77.22,77.22,77.2,77.2,224214.0,70.9678,70.9678,70.9495,70.9495,224214.0
2024-01-09 14:00:00,77.21,77.22,77.2,77.2,126194.0,70.9587,70.9678,70.9495,70.9495,126194.0
2024-01-09 14:05:00,77.2,77.21,77.19,77.2,145572.0,70.9495,70.9587,70.9403,70.9495,145572.0
2024-01-09 14:10:00,77.2,77.21,77.18,77.19,122788.0,70.9495,70.9587,70.9311,70.9403,122788.0
2024-01-09 14:15:00,77.18,77.18,77.16,77.18,226495.0,70.9311,70.9311,70.9127,70.9311,226495.0
2024-01-09 14:20:00,77.18,77.22,77.17,77.21,167816.0,70.9311,70.9678,70.9219,70.9587,167816.0
2024-01-09 14:25:00,77.2,77.21,77.17,77.19,72719.0,70.9495,70.9587,70.9219,70.9403,72719.0
2024-01-09 14:30:00,77.19,77.21,77.18,77.2,111039.0,70.9403,70.9587,70.9311,70.9495,111039.0
2024-01-09 14:35:00,77.2,77.21,77.18,77.19,81050.0,70.9495,70.9587,70.9311,70.9403,81050.0
2024-01-09 14:40:00,77.19,77.2,77.17,77.18,141055.0,70.9403,70.9495,70.9219,70.9311,141055.0
2024-01-09 14:45:00,77.18,77.22,77.18,77.2,200309.0,70.9311,70.9678,70.9311,70.9495,200309.0
2024-01-09 14:50:00,77.2,77.21,77.18,77.2,56530.0,70.9495,70.9587,70.9311,70.9495,56530.0
2024-01-09 14:55:00,77.2,77.23,77.19,77.22,237112.0,70.9495,70.977,70.9403,70.9678,237112.0
2024-01-09 15:00:00,77.23,77.25,77.22,77.24,245129.0,70.977,70.9954,70.9678,70.9862,245129.0
2024-01-09 15:05:00,77.23,77.24,77.19,77.21,187668.0,70.977,70.9862,70.9403,70.9587,187668.0
2024-01-09 15:10:00,77.21,77.23,77.2,77.22,173128.0,70.9587,70.977,70.9495,70.9678,173128.0
2024-01-09 15:15:00,77.21,77.22,77.19,77.22,119349.0,70.9587,70.9678,70.9403,70.9678,119349.0
2024-01-09 15:20:00,77.22,77.24,77.21,77.21,342548.0,70.9678,70.9862,70.9587,70.9587,342548.0
2024-01-09 15:25:00,77.22,77.23,77.2,77.2,224008.0,70.9678,70.977,70.9495,70.9495,224008.0
2024-01-09 15:30:00,77.2,77.22,77.19,77.2,255012.0,70.9495,70.9678,70.9403,70.9495,255012.0
2024-01-09 15:35:00,77.2,77.22,77.19,77.22,311327.0,70.9495,70.9678,70.9403,70.9678,311327.0
2024-01-09 15:40:00,77.22,77.22,77.19,77.2,765656.0,70.9678,70.9678,70.9403,70.9495,765656.0
2024-01-09 15:45:00,77.21,77.21,77.19,77.19,243581.0,70.9587,70.9587,70.9403,70.9403,243581.0
2024-01-09 15:50:00,77.19,77.26,77.18,77.26,1161512.0,70.9403,71.0046,70.9311,71.0046,1161512.0
2024-01-09 15:55:00,77.26,77.26,77.22,77.24,1121508.0,71.0046,71.0046,70.9678,70.9862,1121508.0
2024-01-10 09:30:00,77.38,77.5,77.37,77.46,926094.0,71.1149,71.2252,71.1057,71.1884,926094.0
2024-01-10 09:35:00,77.46,77.49,77.44,77.44,530802.0,71.1884,71.216,71.17,71.17,530802.0
2024-01-10 09:40:00,77.44,77.45,77.39,77.42,398537.0,71.17,71.1792,71.1241,71.1517,398537.0
2024-01-10 09:45:00,77.41,77.42,77.39,77.41,493510.0,71.1425,71.1517,71.1241,71.1425,493510.0
2024-01-10 09:50:00,77.41,77.43,77.39,77.4,698399.0,71.1425,71.1608,71.1241,71.1333,698399.0
2024-01-10 09:55:00,77.41,77.42,77.38,77.42,1275053.0,71.1425,71.1517,71.1149,71.1517,1275053.0
2024-01-10 10:00:00,77.42,77.43,77.34,77.35,515960.0,71.1517,71.1608,71.0781,71.0873,515960.0
2024-01-10 10:05:00,77.34,77.35,77.32,77.34,395110.0,71.0781,71.0873,71.0598,71.0781,395110.0
2024-01-10 10:10:00,77.34,77.39,77.33,77.38,523533.0,71.0781,71.1241,71.0689,71.1149,523533.0
2024-01-10 10:15:00,77.38,77.4,77.34,77.36,703541.0,71.1149,71.1333,71.0781,71.0965,703541.0
2024-01-10 10:20:00,77.36,77.37,77.34,77.34,136938.0,71.0965,71.1057,71.0781,71.0781,136938.0
2024-01-10 10:25:00,77.34,77.36,77.31,77.34,3094082.0,71.0781,71.0965,71.0506,71.0781,3094082.0
2024-01-10 10:30:00,77.34,77.35,77.32,77.33,687528.0,71.0781,71.0873,71.0598,71.0689,687528.0
2024-01-10 10:35:00,77.33,77.34,77.32,77.34,901916.0,71.0689,71.0781,71.0598,71.0781,901916.0
2024-01-10 10:40:00,77.34,77.35,77.33,77.35,443940.0,71.0781,71.0873,71.0689,71.0873,443940.0
2024-01-10 10:45:00,77.35,77.37,77.33,77.37,379466.0,71.0873,71.1057,71.0689,71.1057,379466.0
2024-01-10 10:50:00,77.37,77.42,77.36,77.39,723470.0,71.1057,71.1517,71.0965,71.1241,723470.0
2024-01-10 10:55:00,77.39,77.42,77.38,77.42,440851.0,71.1241,71.1517,71.1149,71.1517,440851.0
2024-01-10 11:00:00,77.42,77.43,77.38,77.39,598121.0,71.1517,71.1608,71.1149,71.1241,598121.0
2024-01-10 11:05:00,77.4,77.4,77.39,77.4,151933.0,71.1333,71.1333,71.1241,71.1333,151933.0
2024-01-10 11:10:00,77.4,77.4,77.36,77.38,145628.0,71.1333,71.1333,71.0965,71.1149,145628.0
2024-01-10 11:15:00,77.38,77.39,77.36,77.39,63408.0,71.1149,71.1241,71.0965,71.1241,63408.0
2024-01-10 11:20:00,77.39,77.39,77.38,77.39,108108.0,71.1241,71.1241,71.1149,71.1241,108108.0
2024-01-10 11:25:00,77.39,77.4,77.37,77.38,278592.0,71.1241,71.1333,71.1057,71.1149,278592.0
2024-01-10 11:30:00,77.38,77.39,77.37,77.38,435337.0,71.1149,71.1241,71.1057,71.1149,435337.0
2024-01-10 11:35:00,77.38,77.4,77.38,77.4,384899.0,71.1149,71.1333,71.1149,71.1333,384899.0
2024-01-10 11:40:00,77.4,77.42,77.39,77.41,455074.0,71.1333,71.1517,71.1241,71.1425,455074.0
2024-01-10 11:45:00,77.41,77.43,77.4,77.41,204461.0,71.1425,71.1608,71.1333,71.1425,204461.0
2024-01-10 11:50:00,77.41,77.41,77.39,77.41,467799.0,71.1425,71.1425,71.1241,71.1425,467799.0
2024-01-10 11:55:00,77.41,77.41,77.39,77.41,273097.0,71.1425,71.1425,71.1241,71.1425,273097.0
2024-01-10 12:00:00,77.41,77.41,77.37,77.4,765263.0,71.1425,71.1425,71.1057,71.1333,765263.0
2024-01-10 12:05:00,77.4,77.41,77.38,77.41,155261.0,71.1333,71.1425,71.1149,71.1425,155261.0
2024-01-10 12:10:00,77.41,77.41,77.39,77.41,86771.0,71.1425,71.1425,71.1241,71.1425,86771.0
2024-01-10 12:15:00,77.41,77.41,77.39,77.4,67977.0,71.1425,71.1425,71.1241,71.1333,67977.0
2024-01-10 12:20:00,77.4,77.4,77.38,77.39,246129.0,71.1333,71.1333,71.1149,71.1241,246129.0
2024-01-10 12:25:00,77.39,77.4,77.38,77.39,160064.0,71.1241,71.1333,71.1149,71.1241,160064.0
2024-01-10 12:30:00,77.39,77.41,77.38,77.41,112440.0,71.1241,71.1425,71.1149,71.1425,112440.0
2024-01-10 12:35:00,77.41,77.42,77.4,77.42,119470.0,71.1425,71.1517,71.1333,71.1517,119470.0
2024-01-10 12:40:00,77.42,77.42,77.4,77.42,78843.0,71.1517,71.1517,71.1333,71.1517,78843.0
2024-01-10 12:45:00,77.42,77.42,77.4,77.42,73769.0,71.1517,71.1517,71.1333,71.1517,73769.0
2024-01-10 12:50:00,77.42,77.42,77.4,77.41,213659.0,71.1517,71.1517,71.1333,71.1425,213659.0
2024-01-10 12:55:00,77.41,77.42,77.39,77.41,193882.0,71.1425,71.1517,71.1241,71.1425,193882.0
2024-01-10 13:00:00,77.41,77.44,77.38,77.44,231742.0,71.1425,71.17,71.1149,71.17,231742.0
2024-01-10 13:05:00,77.44,77.44,77.41,77.42,181035.0,71.17,71.17,71.1425,71.1517,181035.0
2024-01-10 13:10:00,77.42,77.42,77.38,77.41,138029.0,71.1517,71.1517,71.1149,71.1425,138029.0
2024-01-10 13:15:00,77.41,77.42,77.4,77.42,56572.0,71.1425,71.1517,71.1333,71.1517,56572.0
2024-01-10 13:20:00,77.42,77.42,77.39,77.41,101906.0,71.1517,71.1517,71.1241,71.1425,101906.0
2024-01-10 13:25:00,77.42,77.42,77.38,77.38,68449.0,71.1517,71.1517,71.1149,71.1149,68449.0
2024-01-10 13:30:00,77.39,77.41,77.37,77.41,121407.0,71.1241,71.1425,71.1057,71.1425,121407.0
2024-01-10 13:35:00,77.41,77.41,77.38,77.39,190539.0,71.1425,71.1425,71.1149,71.1241,190539.0
2024-01-10 13:40:00,77.39,77.4,77.38,77.39,55900.0,71.1241,71.1333,71.1149,71.1241,55900.0
2024-01-10 13:45:00,77.39,77.39,77.38,77.39,46477.0,71.1241,71.1241,71.1149,71.1241,46477.0
2024-01-10 13:50:00,77.4,77.42,77.39,77.42,33125.0,71.1333,71.1517,71.1241,71.1517,33125.0
2024-01-10 13:55:00,77.42,77.42,77.4,77.41,347635.0,71.1517,71.1517,71.1333,71.1425,347635.0
2024-01-10 14:00:00,77.4,77.41,77.39,77.41,146999.0,71.1333,71.1425,71.1241,71.1425,146999.0
2024-01-10 14:05:00,77.41,77.41,77.39,77.39,113868.0,71.1425,71.1425,71.1241,71.1241,113868.0
2024-01-10 14:10:00,77.4,77.44,77.39,77.43,713201.0,71.1333,71.17,71.1241,71.1608,713201.0
2024-01-10 14:15:00,77.42,77.44,77.41,77.44,307522.0,71.1517,71.17,71.1425,71.17,307522.0
2024-01-10 14:20:00,77.43,77.44,77.42,77.42,203329.0,71.1608,71.17,71.1517,71.1517,203329.0
2024-01-10 14:25:00,77.42,77.43,77.39,77.41,240429.0,71.1517,71.1608,71.1241,71.1425,240429.0
2024-01-10 14:30:00,77.41,77.41,77.38,77.38,62877.0,71.1425,71.1425,71.1149,71.1149,62877.0
2024-01-10 14:35:00,77.39,77.39,77.36,77.37,290982.0,71.1241,71.1241,71.0965,71.1057,290982.0
2024-01-10 14:40:00,77.38,77.38,77.34,77.36,352137.0,71.1149,71.1149,71.0781,71.0965,352137.0
2024-01-10 14:45:00,77.37,77.38,77.34,77.36,461242.0,71.1057,71.1149,71.0781,71.0965,461242.0
2024-01-10 14:50:00,77.37,77.38,77.36,77.37,174009.0,71.1057,71.1149,71.0965,71.1057,174009.0
2024-01-10 14:55:00,77.38,77.38,77.36,77.36,112877.0,71.1149,71.1149,71.0965,71.0965,112877.0
2024-01-10 15:00:00,77.37,77.38,77.35,77.38,396972.0,71.1057,71.1149,71.0873,71.1149,396972.0
2024-01-10 15:05:00,77.38,77.38,77.36,77.38,187342.0,71.1149,71.1149,71.0965,71.1149,187342.0
2024-01-10 15:10:00,77.38,77.38,77.34,77.34,228230.0,71.1149,71.1149,71.0781,71.0781,228230.0
2024-01-10 15:15:00,77.34,77.37,77.32,77.33,500607.0,71.0781,71.1057,71.0598,71.0689,500607.0
2024-01-10 15:20:00,77.34,77.34,77.28,77.3,449754.0,71.0781,71.0781,71.023,71.0414,449754.0
2024-01-10 15:25:00,77.3,77.33,77.28,77.32,1028919.0,71.0414,71.0689,71.023,71.0598,1028919.0
2024-01-10 15:30:00,77.32,77.36,77.31,77.35,657925.0,71.0598,71.0965,71.0506,71.0873,657925.0
2024-01-10 15:35:00,77.35,77.35,77.33,77.34,428603.0,71.0873,71.0873,71.0689,71.0781,428603.0
2024-01-10 15:40:00,77.34,77.35,77.31,77.32,560177.0,71.0781,71.0873,71.0506,71.0598,560177.0
2024-01-10 15:45:00,77.32,77.33,77.31,77.32,643328.0,71.0598,71.0689,71.0506,71.0598,643328.0
2024-01-10 15:50:00,77.32,77.35,77.31,77.35,1838611.0,71.0598,71.0873,71.0506,71.0873,1838611.0
2024-01-10 15:55:00,77.35,77.4,77.34,77.38,1652100.0,71.0873,71.1333,71.0781,71.1149,1652100.0
2024-01-11 09:30:00,77.35,77.49,77.35,77.49,1582966.0,71.0873,71.216,71.0873,71.216,1582966.0
2024-01-11 09:35:00,77.49,77.57,77.49,77.53,435723.0,71.216,71.2895,71.216,71.2527,435723.0
2024-01-11 09:40:00,77.53,77.53,77.49,77.51,1014171.0,71.2527,71.2527,71.216,71.2344,1014171.0
2024-01-11 09:45:00,77.5,77.5,77.39,77.39,491270.0,71.2252,71.2252,71.1241,71.1241,491270.0
2024-01-11 09:50:00,77.4,77.47,77.37,77.45,948976.0,71.1333,71.1976,71.1057,71.1792,948976.0
2024-01-11 09:55:00,77.46,77.5,77.44,77.49,851202.0,71.1884,71.2252,71.17,71.216,851202.0
2024-01-11 10:00:00,77.49,77.5,77.34,77.36,492666.0,71.216,71.2252,71.0781,71.0965,492666.0
2024-01-11 10:05:00,77.36,77.37,77.29,77.34,686518.0,71.0965,71.1057,71.0322,71.0781,686518.0
2024-01-11 10:10:00,77.34,77.36,77.31,77.31,460360.0,71.0781,71.0965,71.0506,71.0506,460360.0
2024-01-11 10:15:00,77.31,77.38,77.3,77.37,713171.0,71.0506,71.1149,71.0414,71.1057,713171.0
2024-01-11 10:20:00,77.37,77.42,77.35,77.41,332255.0,71.1057,71.1517,71.0873,71.1425,332255.0
2024-01-11 10:25:00,77.41,77.44,77.39,77.43,286705.0,71.1425,71.17,71.1241,71.1608,286705.0
2024-01-11 10:30:00,77.43,77.46,77.37,77.37,263614.0,71.1608,71.1884,71.1057,71.1057,263614.0
2024-01-11 10:35:00,77.38,77.44,77.37,77.44,238049.0,71.1149,71.17,71.1057,71.17,238049.0
2024-01-11 10:40:00,77.43,77.44,77.4,77.44,204449.0,71.1608,71.17,71.1333,71.17,204449.0
2024-01-11 10:45:00,77.44,77.44,77.35,77.37,208297.0,71.17,71.17,71.0873,71.1057,208297.0
2024-01-11 10:50:00,77.37,77.39,77.35,77.37,253599.0,71.1057,71.1241,71.0873,71.1057,253599.0
2024-01-11 10:55:00,77.36,77.39,77.35,77.37,193790.0,71.0965,71.1241,71.0873,71.1057,193790.0
2024-01-11 11:00:00,77.37,77.38,77.34,77.36,407242.0,71.1057,71.1149,71.0781,71.0965,407242.0
2024-01-11 11:05:00,77.36,77.37,77.33,77.34,132718.0,71.0965,71.1057,71.0689,71.0781,132718.0
2024-01-11 11:10:00,77.34,77.35,77.26,77.27,429992.0,71.0781,71.0873,71.0046,71.0138,429992.0
2024-01-11 11:15:00,77.27,77.32,77.26,77.3,457411.0,71.0138,71.0598,71.0046,71.0414,457411.0
2024-01-11 11:20:00,77.3,77.31,77.25,77.26,501043.0,71.0414,71.0506,70.9954,71.0046,501043.0
2024-01-11 11:25:00,77.26,77.27,77.23,77.25,474371.0,71.0046,71.0138,70.977,70.9954,474371.0
2024-01-11 11:30:00,77.24,77.27,77.22,77.23,323173.0,70.9862,71.0138,70.9678,70.977,323173.0
2024-01-11 11:35:00,77.23,77.24,77.2,77.2,141305.0,70.977,70.9862,70.9495,70.9495,141305.0
2024-01-11 11:40:00,77.2,77.23,77.19,77.2,275987.0,70.9495,70.977,70.9403,70.9495,275987.0
2024-01-11 11:45:00,77.2,77.28,77.17,77.28,621310.0,70.9495,71.023,70.9219,71.023,621310.0
2024-01-11 11:50:00,77.27,77.29,77.22,77.23,694618.0,71.0138,71.0322,70.9678,70.977,694618.0
2024-01-11 11:55:00,77.24,77.26,77.22,77.23,203537.0,70.9862,71.0046,70.9678,70.977,203537.0
2024-01-11 12:00:00,77.23,77.29,77.23,77.28,257301.0,70.977,71.0322,70.977,71.023,257301.0
2024-01-11 12:05:00,77.28,77.32,77.28,77.3,647192.0,71.023,71.0598,71.023,71.0414,647192.0
2024-01-11 12:10:00,77.31,77.33,77.3,77.31,131829.0,71.0506,71.0689,71.0414,71.0506,131829.0
2024-01-11 12:15:00,77.31,77.33,77.29,77.3,156289.0,71.0506,71.0689,71.0322,71.0414,156289.0
2024-01-11 12:20:00,77.3,77.32,77.27,77.3,175819.0,71.0414,71.0598,71.0138,71.0414,175819.0
2024-01-11 12:25:00,77.3,77.31,77.26,77.26,100524.0,71.0414,71.0506,71.0046,71.0046,100524.0
2024-01-11 12:30:00,77.27,77.28,77.26,77.28,84864.0,71.0138,71.023,71.0046,71.023,84864.0
2024-01-11 12:35:00,77.27,77.28,77.25,77.26,234773.0,71.0138,71.023,70.9954,71.0046,234773.0
2024-01-11 12:40:00,77.26,77.35,77.26,77.34,561346.0,71.0046,71.0873,71.0046,71.0781,561346.0
2024-01-11 12:45:00,77.34,77.36,77.32,77.34,224891.0,71.0781,71.0965,71.0598,71.0781,224891.0
2024-01-11 12:50:00,77.34,77.37,77.33,77.34,319663.0,71.0781,71.1057,71.0689,71.0781,319663.0
2024-01-11 12:55:00,77.34,77.35,77.31,77.34,602584.0,71.0781,71.0873,71.0506,71.0781,602584.0
2024-01-11 13:00:00,77.35,77.44,77.33,77.4,621779.0,71.0873,71.17,71.0689,71.1333,621779.0
2024-01-11 13:05:00,77.4,77.44,77.39,77.42,367359.0,71.1333,71.17,71.1241,71.1517,367359.0
2024-01-11 13:10:00,77.42,77.46,77.41,77.44,315878.0,71.1517,71.1884,71.1425,71.17,315878.0
2024-01-11 13:15:00,77.44,77.45,77.42,77.44,290409.0,71.17,71.1792,71.1517,71.17,290409.0
2024-01-11 13:20:00,77.43,77.44,77.41,77.42,199017.0,71.1608,71.17,71.1425,71.1517,199017.0
2024-01-11 13:25:00,77.42,77.43,77.4,77.4,266741.0,71.1517,71.1608,71.1333,71.1333,266741.0
2024-01-11 13:30:00,77.4,77.42,77.39,77.4,240192.0,71.1333,71.1517,71.1241,71.1333,240192.0
2024-01-11 13:35:00,77.4,77.42,77.39,77.42,242886.0,71.1333,71.1517,71.1241,71.1517,242886.0
2024-01-11 13:40:00,77.41,77.44,77.41,77.42,282508.0,71.1425,71.17,71.1425,71.1517,282508.0
2024-01-11 13:45:00,77.42,77.43,77.41,77.42,216092.0,71.1517,71.1608,71.1425,71.1517,216092.0
2024-01-11 13:50:00,77.42,77.45,77.41,77.44,361374.0,71.1517,71.1792,71.1425,71.17,361374.0
2024-01-11 13:55:00,77.44,77.48,77.44,77.48,298925.0,71.17,71.2068,71.17,71.2068,298925.0
2024-01-11 14:00:00,77.48,77.51,77.47,77.49,169817.0,71.2068,71.2344,71.1976,71.216,169817.0
2024-01-11 14:05:00,77.5,77.51,77.46,77.47,283549.0,71.2252,71.2344,71.1884,71.1976,283549.0
2024-01-11 14:10:00,77.47,77.51,77.47,77.51,97682.0,71.1976,71.2344,71.1976,71.2344,97682.0
2024-01-11 14:15:00,77.51,77.52,77.47,77.47,278420.0,71.2344,71.2436,71.1976,71.1976,278420.0
2024-01-11 14:20:00,77.47,77.5,77.43,77.45,166376.0,71.1976,71.2252,71.1608,71.1792,166376.0
2024-01-11 14:25:00,77.45,77.51,77.44,77.5,364638.0,71.1792,71.2344,71.17,71.2252,364638.0
2024-01-11 14:30:00,77.51,77.51,77.47,77.47,373546.0,71.2344,71.2344,71.1976,71.1976,373546.0
2024-01-11 14:35:00,77.48,77.51,77.47,77.51,515292.0,71.2068,71.2344,71.1976,71.2344,515292.0
2024-01-11 14:40:00,77.51,77.54,77.5,77.54,729563.0,71.2344,71.2619,71.2252,71.2619,729563.0
2024-01-11 14:45:00,77.54,77.54,77.5,77.54,1284013.0,71.2619,71.2619,71.2252,71.2619,1284013.0
2024-01-11 14:50:00,77.53,77.58,77.53,77.58,207535.0,71.2527,71.2987,71.2527,71.2987,207535.0
2024-01-11 14:55:00,77.58,77.63,77.57,77.62,647738.0,71.2987,71.3447,71.2895,71.3355,647738.0
2024-01-11 15:00:00,77.62,77.62,77.57,77.59,705985.0,71.3355,71.3355,71.2895,71.3079,705985.0
2024-01-11 15:05:00,77.59,77.6,77.56,77.56,205450.0,71.3079,71.3171,71.2803,71.2803,205450.0
2024-01-11 15:10:00,77.56,77.58,77.53,77.56,190698.0,71.2803,71.2987,71.2527,71.2803,190698.0
2024-01-11 15:15:00,77.56,77.56,77.52,77.54,278472.0,71.2803,71.2803,71.2436,71.2619,278472.0
2024-01-11 15:20:00,77.55,77.57,77.53,77.56,225413.0,71.2711,71.2895,71.2527,71.2803,225413.0
2024-01-11 15:25:00,77.56,77.59,77.53,77.53,437045.0,71.2803,71.3079,71.2527,71.2527,437045.0
2024-01-11 15:30:00,77.53,77.55,77.51,77.55,525811.0,71.2527,71.2711,71.2344,71.2711,525811.0
2024-01-11 15:35:00,77.54,77.54,77.5,77.52,291201.0,71.2619,71.2619,71.2252,71.2436,291201.0
2024-01-11 15:40:00,77.52,77.55,77.51,77.55,401947.0,71.2436,71.2711,71.2344,71.2711,401947.0
2024-01-11 15:45:00,77.55,77.57,77.52,77.56,499289.0,71.2711,71.2895,71.2436,71.2803,499289.0
2024-01-11 15:50:00,77.55,77.58,77.53,77.58,827826.0,71.2711,71.2987,71.2527,71.2987,827826.0
2024-01-11 15:55:00,77.57,77.62,77.57,77.61,1518229.0,71.2895,71.3355,71.2895,71.3263,1518229.0
2024-01-12 09:30:00,77.68,77.84,77.68,77.83,572401.0,71.3906,71.5376,71.3906,71.5285,572401.0
2024-01-12 09:35:00,77.83,77.92,77.8,77.89,779462.0,71.5285,71.6112,71.5009,71.5836,779462.0
2024-01-12 09:40:00,77.9,77.91,77.82,77.83,663545.0,71.5928,71.602,71.5193,71.5285,663545.0
2024-01-12 09:45:00,77.83,77.86,77.79,77.83,981729.0,71.5285,71.556,71.4917,71.5285,981729.0
2024-01-12 09:50:00,77.83,77.83,77.76,77.77,435624.0,71.5285,71.5285,71.4641,71.4733,435624.0
2024-01-12 09:55:00,77.76,77.78,77.71,77.73,800995.0,71.4641,71.4825,71.4182,71.4366,800995.0
2024-01-12 10:00:00,77.72,77.75,77.7,77.75,432337.0,71.4274,71.4549,71.409,71.4549,432337.0
2024-01-12 10:05:00,77.75,77.8,77.74,77.76,709053.0,71.4549,71.5009,71.4457,71.4641,709053.0
2024-01-12 10:10:00,77.76,77.76,77.69,77.7,417225.0,71.4641,71.4641,71.3998,71.409,417225.0
2024-01-12 10:15:00,77.7,77.74,77.67,77.67,503682.0,71.409,71.4457,71.3814,71.3814,503682.0
2024-01-12 10:20:00,77.68,77.77,77.67,77.75,547535.0,71.3906,71.4733,71.3814,71.4549,547535.0
2024-01-12 10:25:00,77.76,77.77,77.74,77.75,659522.0,71.4641,71.4733,71.4457,71.4549,659522.0
2024-01-12 10:30:00,77.76,77.79,77.75,77.76,217668.0,71.4641,71.4917,71.4549,71.4641,217668.0
2024-01-12 10:35:00,77.77,77.77,77.69,77.7,821911.0,71.4733,71.4733,71.3998,71.409,821911.0
2024-01-12 10:40:00,77.7,77.75,77.69,77.74,1021197.0,71.409,71.4549,71.3998,71.4457,1021197.0
2024-01-12 10:45:00,77.75,77.76,77.72,77.72,358450.0,71.4549,71.4641,71.4274,71.4274,358450.0
2024-01-12 10:50:00,77.72,77.74,77.71,77.73,362741.0,71.4274,71.4457,71.4182,71.4366,362741.0
2024-01-12 10:55:00,77.73,77.75,77.71,77.75,238731.0,71.4366,71.4549,71.4182,71.4549,238731.0
2024-01-12 11:00:00,77.75,77.75,77.72,77.75,151526.0,71.4549,71.4549,71.4274,71.4549,151526.0
2024-01-12 11:05:00,77.75,77.76,77.72,77.75,225308.0,71.4549,71.4641,71.4274,71.4549,225308.0
2024-01-12 11:10:00,77.75,77.76,77.73,77.73,190527.0,71.4549,71.4641,71.4366,71.4366,190527.0
2024-01-12 11:15:00,77.74,77.77,77.73,77.77,234373.0,71.4457,71.4733,71.4366,71.4733,234373.0
2024-01-12 11:20:00,77.77,77.77,77.74,77.77,328552.0,71.4733,71.4733,71.4457,71.4733,328552.0
2024-01-12 11:25:00,77.77,77.79,77.76,77.76,482035.0,71.4733,71.4917,71.4641,71.4641,482035.0
2024-01-12 11:30:00,77.77,77.78,77.74,77.75,318270.0,71.4733,71.4825,71.4457,71.4549,318270.0
2024-01-12 11:35:00,77.76,77.76,77.69,77.71,264951.0,71.4641,71.4641,71.3998,71.4182,264951.0
2024-01-12 11:40:00,77.72,77.73,77.69,77.7,221966.0,71.4274,71.4366,71.3998,71.409,221966.0
2024-01-12 11:45:00,77.7,77.73,77.69,77.7,258750.0,71.409,71.4366,71.3998,71.409,258750.0
2024-01-12 11:50:00,77.69,77.7,77.64,77.67,719411.0,71.3998,71.409,71.3538,71.3814,719411.0
2024-01-12 11:55:00,77.67,77.68,77.64,77.66,143179.0,71.3814,71.3906,71.3538,71.3722,143179.0
2024-01-12 12:00:00,77.66,77.67,77.64,77.66,558853.0,71.3722,71.3814,71.3538,71.3722,558853.0
2024-01-12 12:05:00,77.66,77.67,77.64,77.66,447366.0,71.3722,71.3814,71.3538,71.3722,447366.0
2024-01-12 12:10:00,77.66,77.67,77.64,77.66,332480.0,71.3722,71.3814,71.3538,71.3722,332480.0
2024-01-12 12:15:00,77.66,77.66,77.64,77.65,239002.0,71.3722,71.3722,71.3538,71.363,239002.0
2024-01-12 12:20:00,77.65,77.67,77.64,77.65,271421.0,71.363,71.3814,71.3538,71.363,271421.0
2024-01-12 12:25:00,77.65,77.67,77.64,77.67,410844.0,71.363,71.3814,71.3538,71.3814,410844.0
2024-01-12 12:30:00,77.67,77.68,77.66,77.67,224637.0,71.3814,71.3906,71.3722,71.3814,224637.0
2024-01-12 12:35:00,77.67,77.67,77.64,77.65,282900.0,71.3814,71.3814,71.3538,71.363,282900.0
2024-01-12 12:40:00,77.65,77.65,77.64,77.65,222682.0,71.363,71.363,71.3538,71.363,222682.0
2024-01-12 12:45:00,77.65,77.65,77.63,77.65,203387.0,71.363,71.363,71.3447,71.363,203387.0
2024-01-12 12:50:00,77.65,77.66,77.64,77.65,255972.0,71.363,71.3722,71.3538,71.363,255972.0
2024-01-12 12:55:00,77.66,77.66,77.64,77.66,286460.0,71.3722,71.3722,71.3538,71.3722,286460.0
2024-01-12 13:00:00,77.66,77.66,77.64,77.65,362424.0,71.3722,71.3722,71.3538,71.363,362424.0
2024-01-12 13:05:00,77.65,77.65,77.63,77.64,352289.0,71.363,71.363,71.3447,71.3538,352289.0
2024-01-12 13:10:00,77.64,77.65,77.64,77.64,349723.0,71.3538,71.363,71.3538,71.3538,349723.0
2024-01-12 13:15:00,77.65,77.65,77.63,77.64,225230.0,71.363,71.363,71.3447,71.3538,225230.0
2024-01-12 13:20:00,77.64,77.66,77.63,77.66,219433.0,71.3538,71.3722,71.3447,71.3722,219433.0
2024-01-12 13:25:00,77.66,77.67,77.65,77.66,207439.0,71.3722,71.3814,71.363,71.3722,207439.0
2024-01-12 13:30:00,77.66,77.67,77.65,77.67,316923.0,71.3722,71.3814,71.363,71.3814,316923.0
2024-01-12 13:35:00,77.67,77.68,77.66,77.67,286686.0,71.3814,71.3906,71.3722,71.3814,286686.0
2024-01-12 13:40:00,77.67,77.68,77.66,77.67,239421.0,71.3814,71.3906,71.3722,71.3814,239421.0
2024-01-12 13:45:00,77.67,77.67,77.65,77.67,317787.0,71.3814,71.3814,71.363,71.3814,317787.0
2024-01-12 13:50:00,77.67,77.68,77.65,77.67,138583.0,71.3814,71.3906,71.363,71.3814,138583.0
2024-01-12 13:55:00,77.68,77.71,77.68,77.7,417662.0,71.3906,71.4182,71.3906,71.409,417662.0
2024-01-12 14:00:00,77.7,77.72,77.69,77.7,379193.0,71.409,71.4274,71.3998,71.409,379193.0
2024-01-12 14:05:00,77.7,77.73,77.69,77.72,133713.0,71.409,71.4366,71.3998,71.4274,133713.0
2024-01-12 14:10:00,77.72,77.73,77.7,77.73,160545.0,71.4274,71.4366,71.409,71.4366,160545.0
2024-01-12 14:15:00,77.73,77.73,77.7,77.7,152273.0,71.4366,71.4366,71.409,71.409,152273.0
2024-01-12 14:20:00,77.7,77.71,77.67,77.7,141054.0,71.409,71.4182,71.3814,71.409,141054.0
2024-01-12 14:25:00,77.7,77.71,77.69,77.7,202595.0,71.409,71.4182,71.3998,71.409,202595.0
2024-01-12 14:30:00,77.7,77.71,77.68,77.7,180862.0,71.409,71.4182,71.3906,71.409,180862.0
2024-01-12 14:35:00,77.69,77.69,77.66,77.68,205348.0,71.3998,71.3998,71.3722,71.3906,205348.0
2024-01-12 14:40:00,77.69,77.69,77.67,77.69,123612.0,71.3998,71.3998,71.3814,71.3998,123612.0
2024-01-12 14:45:00,77.69,77.69,77.66,77.67,230548.0,71.3998,71.3998,71.3722,71.3814,230548.0
2024-01-12 14:50:00,77.67,77.7,77.66,77.69,134985.0,71.3814,71.409,71.3722,71.3998,134985.0
2024-01-12 14:55:00,77.69,77.7,77.67,77.7,120186.0,71.3998,71.409,71.3814,71.409,120186.0
2024-01-12 15:00:00,77.7,77.7,77.68,77.69,141602.0,71.409,71.409,71.3906,71.3998,141602.0
2024-01-12 15:05:00,77.69,77.72,77.68,77.7,160900.0,71.3998,71.4274,71.3906,71.409,160900.0
2024-01-12 15:10:00,77.7,77.71,77.69,77.7,296223.0,71.409,71.4182,71.3998,71.409,296223.0
2024-01-12 15:15:00,77.7,77.71,77.69,77.7,143527.0,71.409,71.4182,71.3998,71.409,143527.0
2024-01-12 15:20:00,77.69,77.7,77.67,77.69,131675.0,71.3998,71.409,71.3814,71.3998,131675.0
2024-01-12 15:25:00,77.69,77.7,77.68,77.7,150081.0,71.3998,71.409,71.3906,71.409,150081.0
2024-01-12 15:30:00,77.7,77.7,77.68,77.7,245462.0,71.409,71.409,71.3906,71.409,245462.0
2024-01-12 15:35:00,77.7,77.71,77.69,77.7,205224.0,71.409,71.4182,71.3998,71.409,205224.0
2024-01-12 15:40:00,77.7,77.71,77.68,77.7,302216.0,71.409,71.4182,71.3906,71.409,302216.0
2024-01-12 15:45:00,77.7,77.71,77.68,77.69,428349.0,71.409,71.4182,71.3906,71.3998,428349.0
2024-01-12 15:50:00,77.69,77.69,77.66,77.67,848230.0,71.3998,71.3998,71.3722,71.3814,848230.0
2024-01-12 15:55:00,77.67,77.7,77.66,77.69,1310026.0,71.3814,71.409,71.3722,71.3998,1310026.0
2024-01-16 09:30:00,77.55,77.55,77.45,77.5,1001504.0,71.2711,71.2711,71.1792,71.2252,1001504.0
2024-01-16 09:35:00,77.5,77.52,77.46,77.47,373299.0,71.2252,71.2436,71.1884,71.1976,373299.0
2024-01-16 09:40:00,77.47,77.47,77.42,77.43,338748.0,71.1976,71.1976,71.1517,71.1608,338748.0
2024-01-16 09:45:00,77.43,77.45,77.41,77.42,718201.0,71.1608,71.1792,71.1425,71.1517,718201.0
2024-01-16 09:50:00,77.42,77.43,77.37,77.42,402820.0,71.1517,71.1608,71.1057,71.1517,402820.0
2024-01-16 09:55:00,77.42,77.44,77.41,77.42,246768.0,71.1517,71.17,71.1425,71.1517,246768.0
2024-01-16 10:00:00,77.42,77.46,77.41,77.42,412517.0,71.1517,71.1884,71.1425,71.1517,412517.0
2024-01-16 10:05:00,77.42,77.45,77.41,77.45,264961.0,71.1517,71.1792,71.1425,71.1792,264961.0
2024-01-16 10:10:00,77.45,77.47,77.41,77.45,937518.0,71.1792,71.1976,71.1425,71.1792,937518.0
2024-01-16 10:15:00,77.46,77.49,77.45,77.47,417884.0,71.1884,71.216,71.1792,71.1976,417884.0
2024-01-16 10:20:00,77.48,77.49,77.46,77.49,363562.0,71.2068,71.216,71.1884,71.216,363562.0
2024-01-16 10:25:00,77.49,77.53,77.49,77.52,504597.0,71.216,71.2527,71.216,71.2436,504597.0
2024-01-16 10:30:00,77.51,77.53,77.49,77.5,226420.0,71.2344,71.2527,71.216,71.2252,226420.0
2024-01-16 10:35:00,77.51,77.51,77.46,77.51,368452.0,71.2344,71.2344,71.1884,71.2344,368452.0
2024-01-16 10:40:00,77.51,77.53,77.5,77.52,225000.0,71.2344,71.2527,71.2252,71.2436,225000.0
2024-01-16 10:45:00,77.51,77.53,77.5,77.52,178417.0,71.2344,71.2527,71.2252,71.2436,178417.0
2024-01-16 10:50:00,77.52,77.52,77.49,77.5,173950.0,71.2436,71.2436,71.216,71.2252,173950.0
2024-01-16 10:55:00,77.5,77.51,77.47,77.47,273206.0,71.2252,71.2344,71.1976,71.1976,273206.0
2024-01-16 11:00:00,77.47,77.48,77.29,77.34,1236302.0,71.1976,71.2068,71.0322,71.0781,1236302.0
2024-01-16 11:05:00,77.33,77.39,77.33,77.34,371844.0,71.0689,71.1241,71.0689,71.0781,371844.0
2024-01-16 11:10:00,77.34,77.36,77.29,77.34,286346.0,71.0781,71.0965,71.0322,71.0781,286346.0
2024-01-16 11:15:00,77.34,77.41,77.33,77.4,379164.0,71.0781,71.1425,71.0689,71.1333,379164.0
2024-01-16 11:20:00,77.4,77.46,77.39,77.46,254909.0,71.1333,71.1884,71.1241,71.1884,254909.0
2024-01-16 11:25:00,77.45,77.46,77.4,77.4,246386.0,71.1792,71.1884,71.1333,71.1333,246386.0
2024-01-16 11:30:00,77.4,77.43,77.39,77.42,285462.0,71.1333,71.1608,71.1241,71.1517,285462.0
2024-01-16 11:35:00,77.42,77.42,77.36,77.38,316140.0,71.1517,71.1517,71.0965,71.1149,316140.0
2024-01-16 11:40:00,77.37,77.38,77.33,77.34,211510.0,71.1057,71.1149,71.0689,71.0781,211510.0
2024-01-16 11:45:00,77.34,77.36,77.34,77.35,210101.0,71.0781,71.0965,71.0781,71.0873,210101.0
2024-01-16 11:50:00,77.34,77.37,77.34,77.34,413795.0,71.0781,71.1057,71.0781,71.0781,413795.0
2024-01-16 11:55:00,77.34,77.36,77.33,77.34,441286.0,71.0781,71.0965,71.0689,71.0781,441286.0
2024-01-16 12:00:00,77.34,77.35,77.3,77.31,287580.0,71.0781,71.0873,71.0414,71.0506,287580.0
2024-01-16 12:05:00,77.31,77.32,77.27,77.28,284622.0,71.0506,71.0598,71.0138,71.023,284622.0
2024-01-16 12:10:00,77.27,77.3,77.26,77.27,301038.0,71.0138,71.0414,71.0046,71.0138,301038.0
2024-01-16 12:15:00,77.27,77.29,77.26,77.27,164585.0,71.0138,71.0322,71.0046,71.0138,164585.0
2024-01-16 12:20:00,77.27,77.28,77.25,77.27,137712.0,71.0138,71.023,70.9954,71.0138,137712.0
2024-01-16 12:25:00,77.27,77.27,77.22,77.23,358049.0,71.0138,71.0138,70.9678,70.977,358049.0
2024-01-16 12:30:00,77.23,77.23,77.2,77.22,437822.0,70.977,70.977,70.9495,70.9678,437822.0
2024-01-16 12:35:00,77.22,77.29,77.22,77.26,406068.0,70.9678,71.0322,70.9678,71.0046,406068.0
2024-01-16 12:40:00,77.26,77.28,77.25,77.25,216356.0,71.0046,71.023,70.9954,70.9954,216356.0
2024-01-16 12:45:00,77.25,77.25,77.2,77.2,521350.0,70.9954,70.9954,70.9495,70.9495,521350.0
2024-01-16 12:50:00,77.2,77.25,77.2,77.23,327913.0,70.9495,70.9954,70.9495,70.977,327913.0
2024-01-16 12:55:00,77.23,77.24,77.21,77.22,381745.0,70.977,70.9862,70.9587,70.9678,381745.0
2024-01-16 13:00:00,77.22,77.25,77.21,77.25,238786.0,70.9678,70.9954,70.9587,70.9954,238786.0
2024-01-16 13:05:00,77.24,77.25,77.23,77.25,91802.0,70.9862,70.9954,70.977,70.9954,91802.0
2024-01-16 13:10:00,77.25,77.27,77.23,77.24,359029.0,70.9954,71.0138,70.977,70.9862,359029.0
2024-01-16 13:15:00,77.23,77.29,77.23,77.27,1204479.0,70.977,71.0322,70.977,71.0138,1204479.0
2024-01-16 13:20:00,77.27,77.27,77.22,77.23,497200.0,71.0138,71.0138,70.9678,70.977,497200.0
2024-01-16 13:25:00,77.23,77.26,77.21,77.26,381902.0,70.977,71.0046,70.9587,71.0046,381902.0
2024-01-16 13:30:00,77.26,77.3,77.25,77.3,540569.0,71.0046,71.0414,70.9954,71.0414,540569.0
2024-01-16 13:35:00,77.3,77.3,77.25,77.26,233037.0,71.0414,71.0414,70.9954,71.0046,233037.0
2024-01-16 13:40:00,77.26,77.27,77.23,77.25,235374.0,71.0046,71.0138,70.977,70.9954,235374.0
2024-01-16 13:45:00,77.25,77.25,77.23,77.25,191453.0,70.9954,70.9954,70.977,70.9954,191453.0
2024-01-16 13:50:00,77.25,77.25,77.21,77.23,367301.0,70.9954,70.9954,70.9587,70.977,367301.0
2024-01-16 13:55:00,77.23,77.25,77.22,77.25,236857.0,70.977,70.9954,70.9678,70.9954,236857.0
2024-01-16 14:00:00,77.25,77.27,77.24,77.24,741526.0,70.9954,71.0138,70.9862,70.9862,741526.0
2024-01-16 14:05:00,77.24,77.27,77.22,77.23,382562.0,70.9862,71.0138,70.9678,70.977,382562.0
2024-01-16 14:10:00,77.23,77.24,77.19,77.22,1826044.0,70.977,70.9862,70.9403,70.9678,1826044.0
2024-01-16 14:15:00,77.23,77.23,77.2,77.21,455960.0,70.977,70.977,70.9495,70.9587,455960.0
2024-01-16 14:20:00,77.21,77.25,77.21,77.24,358047.0,70.9587,70.9954,70.9587,70.9862,358047.0
2024-01-16 14:25:00,77.24,77.27,77.24,77.25,221400.0,70.9862,71.0138,70.9862,70.9954,221400.0
2024-01-16 14:30:00,77.25,77.27,77.22,77.27,431944.0,70.9954,71.0138,70.9678,71.0138,431944.0
2024-01-16 14:35:00,77.27,77.28,77.25,77.27,334373.0,71.0138,71.023,70.9954,71.0138,334373.0
2024-01-16 14:40:00,77.28,77.3,77.27,77.28,455085.0,71.023,71.0414,71.0138,71.023,455085.0
2024-01-16 14:45:00,77.29,77.31,77.28,77.3,389578.0,71.0322,71.0506,71.023,71.0414,389578.0
2024-01-16 14:50:00,77.3,77.31,77.29,77.3,65642.0,71.0414,71.0506,71.0322,71.0414,65642.0
2024-01-16 14:55:00,77.3,77.3,77.27,77.28,182751.0,71.0414,71.0414,71.0138,71.023,182751.0
2024-01-16 15:00:00,77.29,77.3,77.27,77.29,268727.0,71.0322,71.0414,71.0138,71.0322,268727.0
2024-01-16 15:05:00,77.29,77.29,77.26,77.27,262108.0,71.0322,71.0322,71.0046,71.0138,262108.0
2024-01-16 15:10:00,77.27,77.29,77.25,77.25,634872.0,71.0138,71.0322,70.9954,70.9954,634872.0
2024-01-16 15:15:00,77.25,77.27,77.24,77.27,226231.0,70.9954,71.0138,70.9862,71.0138,226231.0
2024-01-16 15:20:00,77.27,77.27,77.24,77.25,105556.0,71.0138,71.0138,70.9862,70.9954,105556.0
2024-01-16 15:25:00,77.25,77.26,77.23,77.24,131170.0,70.9954,71.0046,70.977,70.9862,131170.0
2024-01-16 15:30:00,77.24,77.26,77.22,77.23,153173.0,70.9862,71.0046,70.9678,70.977,153173.0
2024-01-16 15:35:00,77.22,77.25,77.22,77.23,273285.0,70.9678,70.9954,70.9678,70.977,273285.0
2024-01-16 15:40:00,77.23,77.24,77.2,77.21,797209.0,70.977,70.9862,70.9495,70.9587,797209.0
2024-01-16 15:45:00,77.21,77.23,77.13,77.16,1843471.0,70.9587,70.977,70.8851,70.9127,1843471.0
2024-01-16 15:50:00,77.15,77.18,77.15,77.17,1561596.0,70.9035,70.9311,70.9035,70.9219,1561596.0
2024-01-16 15:55:00,77.16,77.24,77.15,77.22,2668930.0,70.9127,70.9862,70.9035,70.9678,2668930.0
2024-01-17 09:30:00,77.08,77.08,76.82,76.87,1351714.0,70.8392,70.8392,70.6002,70.6462,1351714.0
2024-01-17 09:35:00,76.87,76.88,76.83,76.85,4441681.0,70.6462,70.6554,70.6094,70.6278,4441681.0
2024-01-17 09:40:00,76.85,76.88,76.84,76.87,655780.0,70.6278,70.6554,70.6186,70.6462,655780.0
2024-01-17 09:45:00,76.87,76.89,76.86,76.88,378107.0,70.6462,70.6646,70.637,70.6554,378107.0
2024-01-17 09:50:00,76.88,76.89,76.86,76.88,551979.0,70.6554,70.6646,70.637,70.6554,551979.0
2024-01-17 09:55:00,76.88,76.88,76.83,76.84,534744.0,70.6554,70.6554,70.6094,70.6186,534744.0
2024-01-17 10:00:00,76.84,76.85,76.8,76.83,1350661.0,70.6186,70.6278,70.5819,70.6094,1350661.0
2024-01-17 10:05:00,76.83,76.86,76.8,76.86,587515.0,70.6094,70.637,70.5819,70.637,587515.0
2024-01-17 10:10:00,76.86,76.89,76.85,76.89,448149.0,70.637,70.6646,70.6278,70.6646,448149.0
2024-01-17 10:15:00,76.89,76.9,76.83,76.84,867206.0,70.6646,70.6738,70.6094,70.6186,867206.0
2024-01-17 10:20:00,76.84,76.85,76.81,76.81,721929.0,70.6186,70.6278,70.591,70.591,721929.0
2024-01-17 10:25:00,76.81,76.83,76.8,76.82,613826.0,70.591,70.6094,70.5819,70.6002,613826.0
2024-01-17 10:30:00,76.81,76.82,76.76,76.8,1620739.0,70.591,70.6002,70.5451,70.5819,1620739.0
2024-01-17 10:35:00,76.8,76.84,76.78,76.84,495142.0,70.5819,70.6186,70.5635,70.6186,495142.0
2024-01-17 10:40:00,76.84,76.84,76.81,76.82,492832.0,70.6186,70.6186,70.591,70.6002,492832.0
2024-01-17 10:45:00,76.81,76.86,76.81,76.84,778709.0,70.591,70.637,70.591,70.6186,778709.0
2024-01-17 10:50:00,76.84,76.85,76.82,76.82,629462.0,70.6186,70.6278,70.6002,70.6002,629462.0
2024-01-17 10:55:00,76.82,76.83,76.8,76.82,378045.0,70.6002,70.6094,70.5819,70.6002,378045.0
2024-01-17 11:00:00,76.81,76.86,76.81,76.85,297771.0,70.591,70.637,70.591,70.6278,297771.0
2024-01-17 11:05:00,76.86,76.88,76.84,76.84,823276.0,70.637,70.6554,70.6186,70.6186,823276.0
2024-01-17 11:10:00,76.84,76.88,76.81,76.81,393123.0,70.6186,70.6554,70.591,70.591,393123.0
2024-01-17 11:15:00,76.81,76.84,76.8,76.84,231825.0,70.591,70.6186,70.5819,70.6186,231825.0
2024-01-17 11:20:00,76.84,76.88,76.83,76.88,908830.0,70.6186,70.6554,70.6094,70.6554,908830.0
2024-01-17 11:25:00,76.88,76.9,76.86,76.87,528172.0,70.6554,70.6738,70.637,70.6462,528172.0
2024-01-17 11:30:00,76.87,76.9,76.86,76.9,266565.0,70.6462,70.6738,70.637,70.6738,266565.0
2024-01-17 11:35:00,76.9,76.92,76.89,76.92,486092.0,70.6738,70.6921,70.6646,70.6921,486092.0
2024-01-17 11:40:00,76.92,76.92,76.9,76.91,229403.0,70.6921,70.6921,70.6738,70.6829,229403.0
2024-01-17 11:45:00,76.9,76.91,76.87,76.88,873592.0,70.6738,70.6829,70.6462,70.6554,873592.0
2024-01-17 11:50:00,76.87,76.88,76.85,76.86,547075.0,70.6462,70.6554,70.6278,70.637,547075.0
2024-01-17 11:55:00,76.86,76.88,76.85,76.86,501235.0,70.637,70.6554,70.6278,70.637,501235.0
2024-01-17 12:00:00,76.86,76.88,76.85,76.85,384931.0,70.637,70.6554,70.6278,70.6278,384931.0
2024-01-17 12:05:00,76.85,76.86,76.84,76.85,383428.0,70.6278,70.637,70.6186,70.6278,383428.0
2024-01-17 12:10:00,76.85,76.89,76.84,76.87,337830.0,70.6278,70.6646,70.6186,70.6462,337830.0
2024-01-17 12:15:00,76.87,76.87,76.84,76.85,255363.0,70.6462,70.6462,70.6186,70.6278,255363.0
2024-01-17 12:20:00,76.86,76.86,76.83,76.84,145936.0,70.637,70.637,70.6094,70.6186,145936.0
2024-01-17 12:25:00,76.84,76.84,76.82,76.82,194423.0,70.6186,70.6186,70.6002,70.6002,194423.0
2024-01-17 12:30:00,76.82,76.86,76.82,76.83,700711.0,70.6002,70.637,70.6002,70.6094,700711.0
2024-01-17 12:35:00,76.84,76.85,76.82,76.84,535529.0,70.6186,70.6278,70.6002,70.6186,535529.0
2024-01-17 12:40:00,76.84,76.85,76.82,76.84,338634.0,70.6186,70.6278,70.6002,70.6186,338634.0
2024-01-17 12:45:00,76.84,76.86,76.82,76.84,377780.0,70.6186,70.637,70.6002,70.6186,377780.0
2024-01-17 12:50:00,76.85,76.88,76.84,76.87,334278.0,70.6278,70.6554,70.6186,70.6462,334278.0
2024-01-17 12:55:00,76.87,76.9,76.86,76.87,445982.0,70.6462,70.6738,70.637,70.6462,445982.0
2024-01-17 13:00:00,76.87,76.89,76.82,76.87,348825.0,70.6462,70.6646,70.6002,70.6462,348825.0
2024-01-17 13:05:00,76.87,76.87,76.83,76.84,193364.0,70.6462,70.6462,70.6094,70.6186,193364.0
2024-01-17 13:10:00,76.83,76.84,76.81,76.81,198721.0,70.6094,70.6186,70.591,70.591,198721.0
2024-01-17 13:15:00,76.81,76.82,76.79,76.79,337278.0,70.591,70.6002,70.5727,70.5727,337278.0
2024-01-17 13:20:00,76.8,76.8,76.77,76.78,4235600.0,70.5819,70.5819,70.5543,70.5635,4235600.0
2024-01-17 13:25:00,76.78,76.8,76.77,76.78,148497.0,70.5635,70.5819,70.5543,70.5635,148497.0
2024-01-17 13:30:00,76.78,76.79,76.77,76.77,223113.0,70.5635,70.5727,70.5543,70.5543,223113.0
2024-01-17 13:35:00,76.78,76.78,76.74,76.75,297789.0,70.5635,70.5635,70.5267,70.5359,297789.0
2024-01-17 13:40:00,76.75,76.76,76.73,76.76,395050.0,70.5359,70.5451,70.5175,70.5451,395050.0
2024-01-17 13:45:00,76.76,76.76,76.74,76.75,330338.0,70.5451,70.5451,70.5267,70.5359,330338.0
2024-01-17 13:50:00,76.75,76.78,76.74,76.78,343894.0,70.5359,70.5635,70.5267,70.5635,343894.0
2024-01-17 13:55:00,76.77,76.82,76.77,76.81,636608.0,70.5543,70.6002,70.5543,70.591,636608.0
2024-01-17 14:00:00,76.81,76.82,76.78,76.79,520547.0,70.591,70.6002,70.5635,70.5727,520547.0
2024-01-17 14:05:00,76.8,76.8,76.77,76.78,175748.0,70.5819,70.5819,70.5543,70.5635,175748.0
2024-01-17 14:10:00,76.78,76.79,76.77,76.78,293341.0,70.5635,70.5727,70.5543,70.5635,293341.0
2024-01-17 14:15:00,76.78,76.8,76.76,76.8,486545.0,70.5635,70.5819,70.5451,70.5819,486545.0
2024-01-17 14:20:00,76.8,76.83,76.79,76.82,257060.0,70.5819,70.6094,70.5727,70.6002,257060.0
2024-01-17 14:25:00,76.81,76.82,76.78,76.8,183697.0,70.591,70.6002,70.5635,70.5819,183697.0
2024-01-17 14:30:00,76.8,76.81,76.78,76.78,169021.0,70.5819,70.591,70.5635,70.5635,169021.0
2024-01-17 14:35:00,76.78,76.81,76.78,76.8,320544.0,70.5635,70.591,70.5635,70.5819,320544.0
2024-01-17 14:40:00,76.8,76.83,76.78,76.83,309263.0,70.5819,70.6094,70.5635,70.6094,309263.0
2024-01-17 14:45:00,76.83,76.85,76.82,76.84,462144.0,70.6094,70.6278,70.6002,70.6186,462144.0
2024-01-17 14:50:00,76.84,76.85,76.83,76.84,175330.0,70.6186,70.6278,70.6094,70.6186,175330.0
2024-01-17 14:55:00,76.85,76.85,76.82,76.83,310363.0,70.6278,70.6278,70.6002,70.6094,310363.0
2024-01-17 15:00:00,76.83,76.84,76.81,76.81,205241.0,70.6094,70.6186,70.591,70.591,205241.0
2024-01-17 15:05:00,76.81,76.83,76.8,76.83,1400099.0,70.591,70.6094,70.5819,70.6094,1400099.0
2024-01-17 15:10:00,76.83,76.83,76.81,76.81,170157.0,70.6094,70.6094,70.591,70.591,170157.0
2024-01-17 15:15:00,76.82,76.84,76.81,76.84,283431.0,70.6002,70.6186,70.591,70.6186,283431.0
2024-01-17 15:20:00,76.84,76.85,76.83,76.84,431213.0,70.6186,70.6278,70.6094,70.6186,431213.0
2024-01-17 15:25:00,76.85,76.85,76.84,76.84,127454.0,70.6278,70.6278,70.6186,70.6186,127454.0
2024-01-17 15:30:00,76.85,76.88,76.84,76.88,1275905.0,70.6278,70.6554,70.6186,70.6554,1275905.0
2024-01-17 15:35:00,76.88,76.89,76.87,76.89,300603.0,70.6554,70.6646,70.6462,70.6646,300603.0
2024-01-17 15:40:00,76.89,76.9,76.88,76.89,348967.0,70.6646,70.6738,70.6554,70.6646,348967.0
2024-01-17 15:45:00,76.89,76.91,76.89,76.9,694026.0,70.6646,70.6829,70.6646,70.6738,694026.0
2024-01-17 15:50:00,76.91,76.92,76.9,76.91,1003406.0,70.6829,70.6921,70.6738,70.6829,1003406.0
2024-01-17 15:55:00,76.91,76.91,76.87,76.9,2773820.0,70.6829,70.6829,70.6462,70.6738,2773820.0
2024-01-18 09:30:00,76.99,77.02,76.93,76.93,986878.0,70.7565,70.784,70.7013,70.7013,986878.0
2024-01-18 09:35:00,76.93,76.95,76.9,76.9,1008027.0,70.7013,70.7197,70.6738,70.6738,1008027.0
2024-01-18 09:40:00,76.9,76.93,76.88,76.9,735000.0,70.6738,70.7013,70.6554,70.6738,735000.0
2024-01-18 09:45:00,76.89,76.92,76.88,76.91,917128.0,70.6646,70.6921,70.6554,70.6829,917128.0
2024-01-18 09:50:00,76.91,76.93,76.9,76.92,478592.0,70.6829,70.7013,70.6738,70.6921,478592.0
2024-01-18 09:55:00,76.93,76.93,76.9,76.92,618533.0,70.7013,70.7013,70.6738,70.6921,618533.0
2024-01-18 10:00:00,76.92,76.93,76.88,76.89,521747.0,70.6921,70.7013,70.6554,70.6646,521747.0
2024-01-18 10:05:00,76.89,76.9,76.87,76.87,417613.0,70.6646,70.6738,70.6462,70.6462,417613.0
2024-01-18 10:10:00,76.87,76.91,76.86,76.9,516797.0,70.6462,70.6829,70.637,70.6738,516797.0
2024-01-18 10:15:00,76.9,76.94,76.89,76.92,245582.0,70.6738,70.7105,70.6646,70.6921,245582.0
2024-01-18 10:20:00,76.92,76.93,76.91,76.93,367724.0,70.6921,70.7013,70.6829,70.7013,367724.0
2024-01-18 10:25:00,76.93,76.97,76.92,76.97,429944.0,70.7013,70.7381,70.6921,70.7381,429944.0
2024-01-18 10:30:00,76.97,76.99,76.95,76.97,1014873.0,70.7381,70.7565,70.7197,70.7381,1014873.0
2024-01-18 10:35:00,76.97,76.99,76.97,76.98,292587.0,70.7381,70.7565,70.7381,70.7473,292587.0
2024-01-18 10:40:00,76.98,76.98,76.94,76.96,491543.0,70.7473,70.7473,70.7105,70.7289,491543.0
2024-01-18 10:45:00,76.96,76.97,76.93,76.95,160503.0,70.7289,70.7381,70.7013,70.7197,160503.0
2024-01-18 10:50:00,76.95,76.96,76.94,76.95,372724.0,70.7197,70.7289,70.7105,70.7197,372724.0
2024-01-18 10:55:00,76.95,76.98,76.93,76.97,607496.0,70.7197,70.7473,70.7013,70.7381,607496.0
2024-01-18 11:00:00,76.97,76.98,76.93,76.96,860366.0,70.7381,70.7473,70.7013,70.7289,860366.0
2024-01-18 11:05:00,76.96,77.0,76.94,76.98,737395.0,70.7289,70.7657,70.7105,70.7473,737395.0
2024-01-18 11:10:00,76.98,77.02,76.97,77.0,324113.0,70.7473,70.784,70.7381,70.7657,324113.0
2024-01-18 11:15:00,77.0,77.02,76.98,76.99,405084.0,70.7657,70.784,70.7473,70.7565,405084.0
2024-01-18 11:20:00,77.0,77.03,76.98,77.03,212599.0,70.7657,70.7932,70.7473,70.7932,212599.0
2024-01-18 11:25:00,77.03,77.05,77.02,77.03,560383.0,70.7932,70.8116,70.784,70.7932,560383.0
2024-01-18 11:30:00,77.03,77.05,77.02,77.03,349697.0,70.7932,70.8116,70.784,70.7932,349697.0
2024-01-18 11:35:00,77.03,77.04,77.02,77.03,316992.0,70.7932,70.8024,70.784,70.7932,316992.0
2024-01-18 11:40:00,77.03,77.04,76.96,76.97,464938.0,70.7932,70.8024,70.7289,70.7381,464938.0
2024-01-18 11:45:00,76.97,76.98,76.93,76.93,227803.0,70.7381,70.7473,70.7013,70.7013,227803.0
2024-01-18 11:50:00,76.93,76.97,76.92,76.95,205255.0,70.7013,70.7381,70.6921,70.7197,205255.0
2024-01-18 11:55:00,76.96,76.97,76.95,76.96,48654.0,70.7289,70.7381,70.7197,70.7289,48654.0
2024-01-18 12:00:00,76.97,76.97,76.89,76.9,314917.0,70.7381,70.7381,70.6646,70.6738,314917.0
2024-01-18 12:05:00,76.9,76.92,76.89,76.9,607414.0,70.6738,70.6921,70.6646,70.6738,607414.0
2024-01-18 12:10:00,76.9,76.9,76.87,76.88,394525.0,70.6738,70.6738,70.6462,70.6554,394525.0
2024-01-18 12:15:00,76.88,76.89,76.85,76.87,309896.0,70.6554,70.6646,70.6278,70.6462,309896.0
2024-01-18 12:20:00,76.87,76.88,76.85,76.88,663143.0,70.6462,70.6554,70.6278,70.6554,663143.0
2024-01-18 12:25:00,76.88,76.89,76.87,76.89,199002.0,70.6554,70.6646,70.6462,70.6646,199002.0
2024-01-18 12:30:00,76.89,76.89,76.85,76.86,449243.0,70.6646,70.6646,70.6278,70.637,449243.0
2024-01-18 12:35:00,76.86,76.89,76.85,76.89,268533.0,70.637,70.6646,70.6278,70.6646,268533.0
2024-01-18 12:40:00,76.89,76.91,76.88,76.9,300261.0,70.6646,70.6829,70.6554,70.6738,300261.0
2024-01-18 12:45:00,76.9,76.93,76.89,76.92,254314.0,70.6738,70.7013,70.6646,70.6921,254314.0
2024-01-18 12:50:00,76.92,76.94,76.92,76.94,710620.0,70.6921,70.7105,70.6921,70.7105,710620.0
2024-01-18 12:55:00,76.94,76.96,76.93,76.93,509046.0,70.7105,70.7289,70.7013,70.7013,509046.0
2024-01-18 13:00:00,76.94,76.95,76.91,76.91,469338.0,70.7105,70.7197,70.6829,70.6829,469338.0
2024-01-18 13:05:00,76.92,76.95,76.89,76.94,322123.0,70.6921,70.7197,70.6646,70.7105,322123.0
2024-01-18 13:10:00,76.95,76.95,76.91,76.92,166221.0,70.7197,70.7197,70.6829,70.6921,166221.0
2024-01-18 13:15:00,76.92,76.94,76.91,76.92,474111.0,70.6921,70.7105,70.6829,70.6921,474111.0
2024-01-18 13:20:00,76.92,76.93,76.9,76.91,263700.0,70.6921,70.7013,70.6738,70.6829,263700.0
2024-01-18 13:25:00,76.91,76.93,76.9,76.91,113926.0,70.6829,70.7013,70.6738,70.6829,113926.0
2024-01-18 13:30:00,76.91,76.94,76.91,76.94,126272.0,70.6829,70.7105,70.6829,70.7105,126272.0
2024-01-18 13:35:00,76.93,76.98,76.93,76.98,135957.0,70.7013,70.7473,70.7013,70.7473,135957.0
2024-01-18 13:40:00,76.98,77.0,76.97,76.98,328788.0,70.7473,70.7657,70.7381,70.7473,328788.0
2024-01-18 13:45:00,76.98,76.98,76.97,76.98,87560.0,70.7473,70.7473,70.7381,70.7473,87560.0
2024-01-18 13:50:00,76.98,76.99,76.96,76.98,365032.0,70.7473,70.7565,70.7289,70.7473,365032.0
2024-01-18 13:55:00,76.98,76.98,76.97,76.97,192585.0,70.7473,70.7473,70.7381,70.7381,192585.0
2024-01-18 14:00:00,76.97,76.98,76.96,76.97,349077.0,70.7381,70.7473,70.7289,70.7381,349077.0
2024-01-18 14:05:00,76.97,76.98,76.96,76.98,55274.0,70.7381,70.7473,70.7289,70.7473,55274.0
2024-01-18 14:10:00,76.98,77.0,76.97,76.98,116391.0,70.7473,70.7657,70.7381,70.7473,116391.0
2024-01-18 14:15:00,76.98,77.0,76.96,76.97,108099.0,70.7473,70.7657,70.7289,70.7381,108099.0
2024-01-18 14:20:00,76.97,77.01,76.93,76.98,632276.0,70.7381,70.7749,70.7013,70.7473,632276.0
2024-01-18 14:25:00,76.98,77.0,76.97,77.0,172152.0,70.7473,70.7657,70.7381,70.7657,172152.0
2024-01-18 14:30:00,77.0,77.03,76.99,77.0,346426.0,70.7657,70.7932,70.7565,70.7657,346426.0
2024-01-18 14:35:00,77.0,77.02,76.99,77.0,247267.0,70.7657,70.784,70.7565,70.7657,247267.0
2024-01-18 14:40:00,76.99,77.0,76.95,76.95,206496.0,70.7565,70.7657,70.7197,70.7197,206496.0
2024-01-18 14:45:00,76.95,76.96,76.93,76.95,289730.0,70.7197,70.7289,70.7013,70.7197,289730.0
2024-01-18 14:50:00,76.95,76.99,76.95,76.98,295078.0,70.7197,70.7565,70.7197,70.7473,295078.0
2024-01-18 14:55:00,76.98,76.99,76.96,76.97,178707.0,70.7473,70.7565,70.7289,70.7381,178707.0
2024-01-18 15:00:00,76.96,76.98,76.95,76.98,495807.0,70.7289,70.7473,70.7197,70.7473,495807.0
2024-01-18 15:05:00,76.98,76.98,76.95,76.98,181411.0,70.7473,70.7473,70.7197,70.7473,181411.0
2024-01-18 15:10:00,76.98,76.99,76.93,76.95,252190.0,70.7473,70.7565,70.7013,70.7197,252190.0
2024-01-18 15:15:00,76.95,76.97,76.94,76.95,450998.0,70.7197,70.7381,70.7105,70.7197,450998.0
2024-01-18 15:20:00,76.95,76.99,76.95,76.98,210608.0,70.7197,70.7565,70.7197,70.7473,210608.0
2024-01-18 15:25:00,76.98,76.99,76.97,76.98,272220.0,70.7473,70.7565,70.7381,70.7473,272220.0
2024-01-18 15:30:00,76.99,76.99,76.97,76.98,391860.0,70.7565,70.7565,70.7381,70.7473,391860.0
2024-01-18 15:35:00,76.98,77.0,76.98,76.98,266959.0,70.7473,70.7657,70.7473,70.7473,266959.0
2024-01-18 15:40:00,76.98,77.0,76.97,77.0,595420.0,70.7473,70.7657,70.7381,70.7657,595420.0
2024-01-18 15:45:00,77.0,77.01,76.99,77.01,857289.0,70.7657,70.7749,70.7565,70.7749,857289.0
2024-01-18 15:50:00,77.0,77.03,77.0,77.02,789600.0,70.7657,70.7932,70.7657,70.784,789600.0
2024-01-18 15:55:00,77.02,77.04,77.0,77.02,782070.0,70.784,70.8024,70.7657,70.784,782070.0
2024-01-19 09:30:00,77.07,77.08,76.92,76.92,684666.0,70.83,70.8392,70.6921,70.6921,684666.0
2024-01-19 09:35:00,76.92,76.95,76.89,76.95,512700.0,70.6921,70.7197,70.6646,70.7197,512700.0
2024-01-19 09:40:00,76.94,76.95,76.86,76.86,977460.0,70.7105,70.7197,70.637,70.637,977460.0
2024-01-19 09:45:00,76.86,76.91,76.85,76.89,332779.0,70.637,70.6829,70.6278,70.6646,332779.0
2024-01-19 09:50:00,76.9,76.96,76.89,76.94,299615.0,70.6738,70.7289,70.6646,70.7105,299615.0
2024-01-19 09:55:00,76.94,76.96,76.89,76.96,435596.0,70.7105,70.7289,70.6646,70.7289,435596.0
2024-01-19 10:00:00,76.95,77.02,76.85,76.9,714236.0,70.7197,70.784,70.6278,70.6738,714236.0
2024-01-19 10:05:00,76.91,76.91,76.78,76.79,1150287.0,70.6829,70.6829,70.5635,70.5727,1150287.0
2024-01-19 10:10:00,76.8,76.83,76.79,76.81,507016.0,70.5819,70.6094,70.5727,70.591,507016.0
2024-01-19 10:15:00,76.81,76.86,76.8,76.85,549374.0,70.591,70.637,70.5819,70.6278,549374.0
2024-01-19 10:20:00,76.85,76.88,76.81,76.84,312788.0,70.6278,70.6554,70.591,70.6186,312788.0
2024-01-19 10:25:00,76.84,76.9,76.83,76.89,683519.0,70.6186,70.6738,70.6094,70.6646,683519.0
2024-01-19 10:30:00,76.88,76.88,76.83,76.84,347420.0,70.6554,70.6554,70.6094,70.6186,347420.0
2024-01-19 10:35:00,76.84,76.9,76.84,76.9,657370.0,70.6186,70.6738,70.6186,70.6738,657370.0
2024-01-19 10:40:00,76.9,76.92,76.88,76.89,562486.0,70.6738,70.6921,70.6554,70.6646,562486.0
2024-01-19 10:45:00,76.89,76.9,76.86,76.86,305640.0,70.6646,70.6738,70.637,70.637,305640.0
2024-01-19 10:50:00,76.86,76.91,76.85,76.9,470213.0,70.637,70.6829,70.6278,70.6738,470213.0
2024-01-19 10:55:00,76.91,76.92,76.9,76.92,788589.0,70.6829,70.6921,70.6738,70.6921,788589.0
2024-01-19 11:00:00,76.92,76.95,76.9,76.92,403867.0,70.6921,70.7197,70.6738,70.6921,403867.0
2024-01-19 11:05:00,76.92,76.94,76.91,76.94,301475.0,70.6921,70.7105,70.6829,70.7105,301475.0
2024-01-19 11:10:00,76.94,76.97,76.93,76.97,407976.0,70.7105,70.7381,70.7013,70.7381,407976.0
2024-01-19 11:15:00,76.97,77.0,76.94,76.95,1627646.0,70.7381,70.7657,70.7105,70.7197,1627646.0
2024-01-19 11:20:00,76.94,76.95,76.91,76.92,224317.0,70.7105,70.7197,70.6829,70.6921,224317.0
2024-01-19 11:25:00,76.92,76.93,76.9,76.92,280774.0,70.6921,70.7013,70.6738,70.6921,280774.0
2024-01-19 11:30:00,76.92,76.93,76.89,76.89,366504.0,70.6921,70.7013,70.6646,70.6646,366504.0
2024-01-19 11:35:00,76.9,76.9,76.83,76.86,407929.0,70.6738,70.6738,70.6094,70.637,407929.0
2024-01-19 11:40:00,76.86,76.89,76.85,76.86,319881.0,70.637,70.6646,70.6278,70.637,319881.0
2024-01-19 11:45:00,76.86,76.86,76.82,76.84,309414.0,70.637,70.637,70.6002,70.6186,309414.0
2024-01-19 11:50:00,76.83,76.9,76.83,76.87,345179.0,70.6094,70.6738,70.6094,70.6462,345179.0
2024-01-19 11:55:00,76.87,76.9,76.86,76.89,471634.0,70.6462,70.6738,70.637,70.6646,471634.0
2024-01-19 12:00:00,76.89,76.9,76.88,76.89,177540.0,70.6646,70.6738,70.6554,70.6646,177540.0
2024-01-19 12:05:00,76.89,76.89,76.88,76.89,202021.0,70.6646,70.6646,70.6554,70.6646,202021.0
2024-01-19 12:10:00,76.89,76.9,76.87,76.9,577567.0,70.6646,70.6738,70.6462,70.6738,577567.0
2024-01-19 12:15:00,76.9,76.95,76.89,76.95,541741.0,70.6738,70.7197,70.6646,70.7197,541741.0
2024-01-19 12:20:00,76.94,76.98,76.94,76.97,571296.0,70.7105,70.7473,70.7105,70.7381,571296.0
2024-01-19 12:25:00,76.96,77.01,76.96,77.0,568001.0,70.7289,70.7749,70.7289,70.7657,568001.0
2024-01-19 12:30:00,77.0,77.03,77.0,77.0,620468.0,70.7657,70.7932,70.7657,70.7657,620468.0
2024-01-19 12:35:00,77.01,77.03,76.99,77.0,333720.0,70.7749,70.7932,70.7565,70.7657,333720.0
2024-01-19 12:40:00,77.0,77.04,76.98,77.03,380305.0,70.7657,70.8024,70.7473,70.7932,380305.0
2024-01-19 12:45:00,77.03,77.04,76.99,76.99,190174.0,70.7932,70.8024,70.7565,70.7565,190174.0
2024-01-19 12:50:00,77.0,77.02,76.99,77.01,201228.0,70.7657,70.784,70.7565,70.7749,201228.0
2024-01-19 12:55:00,77.01,77.04,77.0,77.03,283518.0,70.7749,70.8024,70.7657,70.7932,283518.0
2024-01-19 13:00:00,77.04,77.04,76.99,77.01,271303.0,70.8024,70.8024,70.7565,70.7749,271303.0
2024-01-19 13:05:00,77.02,77.04,77.01,77.03,197306.0,70.784,70.8024,70.7749,70.7932,197306.0
2024-01-19 13:10:00,77.04,77.06,77.03,77.05,335801.0,70.8024,70.8208,70.7932,70.8116,335801.0
2024-01-19 13:15:00,77.05,77.06,77.03,77.05,296567.0,70.8116,70.8208,70.7932,70.8116,296567.0
2024-01-19 13:20:00,77.05,77.06,77.04,77.05,394978.0,70.8116,70.8208,70.8024,70.8116,394978.0
2024-01-19 13:25:00,77.05,77.05,77.03,77.05,266450.0,70.8116,70.8116,70.7932,70.8116,266450.0
2024-01-19 13:30:00,77.05,77.06,77.04,77.06,816692.0,70.8116,70.8208,70.8024,70.8208,816692.0
2024-01-19 13:35:00,77.06,77.06,77.04,77.06,428509.0,70.8208,70.8208,70.8024,70.8208,428509.0
2024-01-19 13:40:00,77.06,77.06,77.05,77.06,376815.0,70.8208,70.8208,70.8116,70.8208,376815.0
2024-01-19 13:45:00,77.06,77.06,77.05,77.06,223283.0,70.8208,70.8208,70.8116,70.8208,223283.0
2024-01-19 13:50:00,77.06,77.06,77.03,77.05,556817.0,70.8208,70.8208,70.7932,70.8116,556817.0
2024-01-19 13:55:00,77.05,77.07,77.04,77.06,330522.0,70.8116,70.83,70.8024,70.8208,330522.0
2024-01-19 14:00:00,77.06,77.07,77.04,77.06,336916.0,70.8208,70.83,70.8024,70.8208,336916.0
2024-01-19 14:05:00,77.06,77.09,77.06,77.09,350032.0,70.8208,70.8484,70.8208,70.8484,350032.0
2024-01-19 14:10:00,77.09,77.11,77.07,77.1,512733.0,70.8484,70.8668,70.83,70.8576,512733.0
2024-01-19 14:15:00,77.11,77.11,77.06,77.06,339878.0,70.8668,70.8668,70.8208,70.8208,339878.0
2024-01-19 14:20:00,77.06,77.08,77.05,77.08,359092.0,70.8208,70.8392,70.8116,70.8392,359092.0
2024-01-19 14:25:00,77.08,77.12,77.07,77.09,469264.0,70.8392,70.8759,70.83,70.8484,469264.0
2024-01-19 14:30:00,77.08,77.09,77.04,77.05,284789.0,70.8392,70.8484,70.8024,70.8116,284789.0
2024-01-19 14:35:00,77.05,77.08,77.03,77.07,530824.0,70.8116,70.8392,70.7932,70.83,530824.0
2024-01-19 14:40:00,77.08,77.09,77.06,77.09,333109.0,70.8392,70.8484,70.8208,70.8484,333109.0
2024-01-19 14:45:00,77.09,77.1,77.06,77.06,269574.0,70.8484,70.8576,70.8208,70.8208,269574.0
2024-01-19 14:50:00,77.07,77.09,77.06,77.08,253361.0,70.83,70.8484,70.8208,70.8392,253361.0
2024-01-19 14:55:00,77.08,77.12,77.07,77.11,292826.0,70.8392,70.8759,70.83,70.8668,292826.0
2024-01-19 15:00:00,77.11,77.13,77.1,77.12,254553.0,70.8668,70.8851,70.8576,70.8759,254553.0
2024-01-19 15:05:00,77.12,77.13,77.1,77.11,218908.0,70.8759,70.8851,70.8576,70.8668,218908.0
2024-01-19 15:10:00,77.12,77.12,77.08,77.08,374432.0,70.8759,70.8759,70.8392,70.8392,374432.0
2024-01-19 15:15:00,77.09,77.1,77.07,77.08,343711.0,70.8484,70.8576,70.83,70.8392,343711.0
2024-01-19 15:20:00,77.08,77.08,77.05,77.06,165745.0,70.8392,70.8392,70.8116,70.8208,165745.0
2024-01-19 15:25:00,77.06,77.07,77.04,77.05,159485.0,70.8208,70.83,70.8024,70.8116,159485.0
2024-01-19 15:30:00,77.05,77.05,77.01,77.03,347120.0,70.8116,70.8116,70.7749,70.7932,347120.0
2024-01-19 15:35:00,77.03,77.03,77.01,77.03,465271.0,70.7932,70.7932,70.7749,70.7932,465271.0
2024-01-19 15:40:00,77.03,77.05,76.99,77.0,782081.0,70.7932,70.8116,70.7565,70.7657,782081.0
2024-01-19 15:45:00,77.0,77.04,76.99,77.03,1214633.0,70.7657,70.8024,70.7565,70.7932,1214633.0
2024-01-19 15:50:00,77.03,77.11,77.03,77.11,1096160.0,70.7932,70.8668,70.7932,70.8668,1096160.0
2024-01-19 15:55:00,77.11,77.16,77.1,77.15,3216202.0,70.8668,70.9127,70.8576,70.9035,3216202.0
2024-01-22 09:30:00,77.18,77.39,77.18,77.38,2024297.0,70.9311,71.1241,70.9311,71.1149,2024297.0
2024-01-22 09:35:00,77.38,77.38,77.33,77.36,1153797.0,71.1149,71.1149,71.0689,71.0965,1153797.0
2024-01-22 09:40:00,77.36,77.36,77.3,77.31,567639.0,71.0965,71.0965,71.0414,71.0506,567639.0
2024-01-22 09:45:00,77.31,77.38,77.3,77.38,560803.0,71.0506,71.1149,71.0414,71.1149,560803.0
2024-01-22 09:50:00,77.38,77.38,77.36,77.38,867380.0,71.1149,71.1149,71.0965,71.1149,867380.0
2024-01-22 09:55:00,77.38,77.39,77.36,77.37,370221.0,71.1149,71.1241,71.0965,71.1057,370221.0
2024-01-22 10:00:00,77.37,77.37,77.32,77.32,506126.0,71.1057,71.1057,71.0598,71.0598,506126.0
2024-01-22 10:05:00,77.32,77.36,77.32,77.35,675364.0,71.0598,71.0965,71.0598,71.0873,675364.0
2024-01-22 10:10:00,77.36,77.38,77.34,77.37,930800.0,71.0965,71.1149,71.0781,71.1057,930800.0
2024-01-22 10:15:00,77.37,77.39,77.35,77.35,448763.0,71.1057,71.1241,71.0873,71.0873,448763.0
2024-01-22 10:20:00,77.35,77.36,77.32,77.34,482131.0,71.0873,71.0965,71.0598,71.0781,482131.0
2024-01-22 10:25:00,77.34,77.34,77.32,77.33,441992.0,71.0781,71.0781,71.0598,71.0689,441992.0
2024-01-22 10:30:00,77.33,77.33,77.29,77.31,618487.0,71.0689,71.0689,71.0322,71.0506,618487.0
2024-01-22 10:35:00,77.31,77.35,77.31,77.34,252969.0,71.0506,71.0873,71.0506,71.0781,252969.0
2024-01-22 10:40:00,77.34,77.36,77.32,77.34,150544.0,71.0781,71.0965,71.0598,71.0781,150544.0
2024-01-22 10:45:00,77.34,77.35,77.32,77.34,449872.0,71.0781,71.0873,71.0598,71.0781,449872.0
2024-01-22 10:50:00,77.34,77.36,77.33,77.34,446090.0,71.0781,71.0965,71.0689,71.0781,446090.0
2024-01-22 10:55:00,77.34,77.36,77.3,77.32,1096409.0,71.0781,71.0965,71.0414,71.0598,1096409.0
2024-01-22 11:00:00,77.33,77.33,77.29,77.29,677884.0,71.0689,71.0689,71.0322,71.0322,677884.0
2024-01-22 11:05:00,77.3,77.32,77.29,77.31,276311.0,71.0414,71.0598,71.0322,71.0506,276311.0
2024-01-22 11:10:00,77.31,77.32,77.3,77.31,237525.0,71.0506,71.0598,71.0414,71.0506,237525.0
2024-01-22 11:15:00,77.32,77.35,77.31,77.34,285292.0,71.0598,71.0873,71.0506,71.0781,285292.0
2024-01-22 11:20:00,77.34,77.37,77.34,77.37,209548.0,71.0781,71.1057,71.0781,71.1057,209548.0
2024-01-22 11:25:00,77.37,77.4,77.36,77.38,729917.0,71.1057,71.1333,71.0965,71.1149,729917.0
2024-01-22 11:30:00,77.38,77.39,77.38,77.39,49797.0,71.1149,71.1241,71.1149,71.1241,49797.0
2024-01-22 11:35:00,77.39,77.41,77.37,77.4,549614.0,71.1241,71.1425,71.1057,71.1333,549614.0
2024-01-22 11:40:00,77.41,77.41,77.37,77.37,722372.0,71.1425,71.1425,71.1057,71.1057,722372.0
2024-01-22 11:45:00,77.38,77.42,77.38,77.41,462978.0,71.1149,71.1517,71.1149,71.1425,462978.0
2024-01-22 11:50:00,77.42,77.42,77.39,77.41,323730.0,71.1517,71.1517,71.1241,71.1425,323730.0
2024-01-22 11:55:00,77.41,77.43,77.4,77.43,336803.0,71.1425,71.1608,71.1333,71.1608,336803.0
2024-01-22 12:00:00,77.43,77.43,77.38,77.39,413599.0,71.1608,71.1608,71.1149,71.1241,413599.0
2024-01-22 12:05:00,77.4,77.4,77.35,77.38,314960.0,71.1333,71.1333,71.0873,71.1149,314960.0
2024-01-22 12:10:00,77.38,77.41,77.36,77.39,341843.0,71.1149,71.1425,71.0965,71.1241,341843.0
2024-01-22 12:15:00,77.4,77.41,77.38,77.41,173734.0,71.1333,71.1425,71.1149,71.1425,173734.0
2024-01-22 12:20:00,77.41,77.41,77.38,77.41,442131.0,71.1425,71.1425,71.1149,71.1425,442131.0
2024-01-22 12:25:00,77.41,77.41,77.38,77.39,271734.0,71.1425,71.1425,71.1149,71.1241,271734.0
2024-01-22 12:30:00,77.39,77.39,77.33,77.34,311803.0,71.1241,71.1241,71.0689,71.0781,311803.0
2024-01-22 12:35:00,77.34,77.35,77.32,77.34,216193.0,71.0781,71.0873,71.0598,71.0781,216193.0
2024-01-22 12:40:00,77.34,77.34,77.32,77.32,87929.0,71.0781,71.0781,71.0598,71.0598,87929.0
2024-01-22 12:45:00,77.32,77.34,77.31,77.32,160131.0,71.0598,71.0781,71.0506,71.0598,160131.0
2024-01-22 12:50:00,77.32,77.34,77.31,77.32,134982.0,71.0598,71.0781,71.0506,71.0598,134982.0
2024-01-22 12:55:00,77.32,77.33,77.3,77.31,155336.0,71.0598,71.0689,71.0414,71.0506,155336.0
2024-01-22 13:00:00,77.31,77.31,77.28,77.3,176879.0,71.0506,71.0506,71.023,71.0414,176879.0
2024-01-22 13:05:00,77.3,77.32,77.29,77.3,199511.0,71.0414,71.0598,71.0322,71.0414,199511.0
2024-01-22 13:10:00,77.3,77.31,77.29,77.31,191624.0,71.0414,71.0506,71.0322,71.0506,191624.0
2024-01-22 13:15:00,77.31,77.32,77.27,77.28,2302516.0,71.0506,71.0598,71.0138,71.023,2302516.0
2024-01-22 13:20:00,77.28,77.29,77.25,77.26,387020.0,71.023,71.0322,70.9954,71.0046,387020.0
2024-01-22 13:25:00,77.26,77.26,77.22,77.22,326754.0,71.0046,71.0046,70.9678,70.9678,326754.0
2024-01-22 13:30:00,77.22,77.24,77.21,77.23,363029.0,70.9678,70.9862,70.9587,70.977,363029.0
2024-01-22 13:35:00,77.23,77.24,77.21,77.22,277563.0,70.977,70.9862,70.9587,70.9678,277563.0
2024-01-22 13:40:00,77.22,77.23,77.2,77.21,455465.0,70.9678,70.977,70.9495,70.9587,455465.0
2024-01-22 13:45:00,77.21,77.23,77.2,77.23,319693.0,70.9587,70.977,70.9495,70.977,319693.0
2024-01-22 13:50:00,77.23,77.24,77.22,77.24,165501.0,70.977,70.9862,70.9678,70.9862,165501.0
2024-01-22 13:55:00,77.23,77.26,77.23,77.26,168527.0,70.977,71.0046,70.977,71.0046,168527.0
2024-01-22 14:00:00,77.26,77.28,77.25,77.27,557588.0,71.0046,71.023,70.9954,71.0138,557588.0
2024-01-22 14:05:00,77.27,77.27,77.24,77.25,105519.0,71.0138,71.0138,70.9862,70.9954,105519.0
2024-01-22 14:10:00,77.25,77.25,77.22,77.23,161811.0,70.9954,70.9954,70.9678,70.977,161811.0
2024-01-22 14:15:00,77.23,77.23,77.2,77.2,221281.0,70.977,70.977,70.9495,70.9495,221281.0
2024-01-22 14:20:00,77.2,77.22,77.18,77.22,478540.0,70.9495,70.9678,70.9311,70.9678,478540.0
2024-01-22 14:25:00,77.21,77.23,77.21,77.22,177455.0,70.9587,70.977,70.9587,70.9678,177455.0
2024-01-22 14:30:00,77.22,77.23,77.21,77.22,244637.0,70.9678,70.977,70.9587,70.9678,244637.0
2024-01-22 14:35:00,77.22,77.24,77.22,77.23,192484.0,70.9678,70.9862,70.9678,70.977,192484.0
2024-01-22 14:40:00,77.23,77.24,77.22,77.23,129887.0,70.977,70.9862,70.9678,70.977,129887.0
2024-01-22 14:45:00,77.23,77.25,77.22,77.24,206898.0,70.977,70.9954,70.9678,70.9862,206898.0
2024-01-22 14:50:00,77.23,77.26,77.23,77.25,169609.0,70.977,71.0046,70.977,70.9954,169609.0
2024-01-22 14:55:00,77.24,77.26,77.24,77.26,46768.0,70.9862,71.0046,70.9862,71.0046,46768.0
2024-01-22 15:00:00,77.26,77.26,77.24,77.25,111208.0,71.0046,71.0046,70.9862,70.9954,111208.0
2024-01-22 15:05:00,77.25,77.25,77.23,77.25,195074.0,70.9954,70.9954,70.977,70.9954,195074.0
2024-01-22 15:10:00,77.25,77.26,77.24,77.26,237434.0,70.9954,71.0046,70.9862,71.0046,237434.0
2024-01-22 15:15:00,77.26,77.26,77.24,77.25,80996.0,71.0046,71.0046,70.9862,70.9954,80996.0
2024-01-22 15:20:00,77.24,77.25,77.22,77.23,151710.0,70.9862,70.9954,70.9678,70.977,151710.0
2024-01-22 15:25:00,77.23,77.24,77.21,77.24,239328.0,70.977,70.9862,70.9587,70.9862,239328.0
2024-01-22 15:30:00,77.24,77.28,77.23,77.26,733335.0,70.9862,71.023,70.977,71.0046,733335.0
2024-01-22 15:35:00,77.26,77.27,77.24,77.24,297186.0,71.0046,71.0138,70.9862,70.9862,297186.0
2024-01-22 15:40:00,77.24,77.26,77.23,77.23,336880.0,70.9862,71.0046,70.977,70.977,336880.0
2024-01-22 15:45:00,77.23,77.24,77.21,77.21,341467.0,70.977,70.9862,70.9587,70.9587,341467.0
2024-01-22 15:50:00,77.21,77.23,77.2,77.2,567768.0,70.9587,70.977,70.9495,70.9495,567768.0
2024-01-22 15:55:00,77.21,77.23,77.2,77.22,1768531.0,70.9587,70.977,70.9495,70.9678,1768531.0
2024-01-23 09:30:00,77.19,77.25,77.16,77.17,543741.0,70.9403,70.9954,70.9127,70.9219,543741.0
2024-01-23 09:35:00,77.17,77.17,77.13,77.15,695900.0,70.9219,70.9219,70.8851,70.9035,695900.0
2024-01-23 09:40:00,77.15,77.16,77.13,77.14,519181.0,70.9035,70.9127,70.8851,70.8943,519181.0
2024-01-23 09:45:00,77.14,77.14,77.12,77.13,67773.0,70.8943,70.8943,70.8759,70.8851,67773.0
2024-01-23 09:50:00,77.14,77.16,77.12,77.14,285940.0,70.8943,70.9127,70.8759,70.8943,285940.0
2024-01-23 09:55:00,77.14,77.15,77.12,77.14,153242.0,70.8943,70.9035,70.8759,70.8943,153242.0
2024-01-23 10:00:00,77.14,77.16,77.12,77.15,614598.0,70.8943,70.9127,70.8759,70.9035,614598.0
2024-01-23 10:05:00,77.15,77.16,77.13,77.15,332296.0,70.9035,70.9127,70.8851,70.9035,332296.0
2024-01-23 10:10:00,77.15,77.16,77.14,77.16,167711.0,70.9035,70.9127,70.8943,70.9127,167711.0
2024-01-23 10:15:00,77.16,77.16,77.14,77.15,86216.0,70.9127,70.9127,70.8943,70.9035,86216.0
2024-01-23 10:20:00,77.15,77.16,77.12,77.13,215733.0,70.9035,70.9127,70.8759,70.8851,215733.0
2024-01-23 10:25:00,77.13,77.14,77.11,77.13,633317.0,70.8851,70.8943,70.8668,70.8851,633317.0
2024-01-23 10:30:00,77.13,77.17,77.12,77.16,1151625.0,70.8851,70.9219,70.8759,70.9127,1151625.0
2024-01-23 10:35:00,77.16,77.18,77.15,77.17,522145.0,70.9127,70.9311,70.9035,70.9219,522145.0
2024-01-23 10:40:00,77.17,77.18,77.13,77.14,844543.0,70.9219,70.9311,70.8851,70.8943,844543.0
2024-01-23 10:45:00,77.14,77.17,77.12,77.16,557227.0,70.8943,70.9219,70.8759,70.9127,557227.0
2024-01-23 10:50:00,77.16,77.16,77.1,77.11,243531.0,70.9127,70.9127,70.8576,70.8668,243531.0
2024-01-23 10:55:00,77.11,77.12,77.09,77.09,358349.0,70.8668,70.8759,70.8484,70.8484,358349.0
2024-01-23 11:00:00,77.09,77.12,77.09,77.11,325673.0,70.8484,70.8759,70.8484,70.8668,325673.0
2024-01-23 11:05:00,77.11,77.13,77.11,77.11,286543.0,70.8668,70.8851,70.8668,70.8668,286543.0
2024-01-23 11:10:00,77.11,77.12,77.09,77.09,247696.0,70.8668,70.8759,70.8484,70.8484,247696.0
2024-01-23 11:15:00,77.09,77.1,77.07,77.08,144485.0,70.8484,70.8576,70.83,70.8392,144485.0
2024-01-23 11:20:00,77.08,77.09,77.06,77.08,155256.0,70.8392,70.8484,70.8208,70.8392,155256.0
2024-01-23 11:25:00,77.07,77.09,77.06,77.07,240633.0,70.83,70.8484,70.8208,70.83,240633.0
2024-01-23 11:30:00,77.06,77.07,77.05,77.06,221872.0,70.8208,70.83,70.8116,70.8208,221872.0
2024-01-23 11:35:00,77.06,77.07,77.05,77.06,244955.0,70.8208,70.83,70.8116,70.8208,244955.0
2024-01-23 11:40:00,77.06,77.09,77.06,77.08,155431.0,70.8208,70.8484,70.8208,70.8392,155431.0
2024-01-23 11:45:00,77.08,77.1,77.07,77.08,353947.0,70.8392,70.8576,70.83,70.8392,353947.0
2024-01-23 11:50:00,77.07,77.1,77.07,77.09,221675.0,70.83,70.8576,70.83,70.8484,221675.0
2024-01-23 11:55:00,77.1,77.11,77.08,77.08,302393.0,70.8576,70.8668,70.8392,70.8392,302393.0
2024-01-23 12:00:00,77.09,77.1,77.06,77.07,253866.0,70.8484,70.8576,70.8208,70.83,253866.0
2024-01-23 12:05:00,77.07,77.1,77.07,77.1,232420.0,70.83,70.8576,70.83,70.8576,232420.0
2024-01-23 12:10:00,77.09,77.1,77.09,77.09,144608.0,70.8484,70.8576,70.8484,70.8484,144608.0
2024-01-23 12:15:00,77.09,77.1,77.09,77.1,132337.0,70.8484,70.8576,70.8484,70.8576,132337.0
2024-01-23 12:20:00,77.1,77.11,77.09,77.1,159041.0,70.8576,70.8668,70.8484,70.8576,159041.0
2024-01-23 12:25:00,77.09,77.1,77.09,77.09,131669.0,70.8484,70.8576,70.8484,70.8484,131669.0
2024-01-23 12:30:00,77.09,77.1,77.08,77.09,164282.0,70.8484,70.8576,70.8392,70.8484,164282.0
2024-01-23 12:35:00,77.09,77.1,77.06,77.06,268248.0,70.8484,70.8576,70.8208,70.8208,268248.0
2024-01-23 12:40:00,77.06,77.09,77.05,77.08,247399.0,70.8208,70.8484,70.8116,70.8392,247399.0
2024-01-23 12:45:00,77.08,77.1,77.07,77.08,275060.0,70.8392,70.8576,70.83,70.8392,275060.0
2024-01-23 12:50:00,77.09,77.09,77.06,77.06,810973.0,70.8484,70.8484,70.8208,70.8208,810973.0
2024-01-23 12:55:00,77.06,77.1,77.06,77.08,256552.0,70.8208,70.8576,70.8208,70.8392,256552.0
2024-01-23 13:00:00,77.08,77.09,77.05,77.06,409959.0,70.8392,70.8484,70.8116,70.8208,409959.0
2024-01-23 13:05:00,77.05,77.06,77.02,77.03,237924.0,70.8116,70.8208,70.784,70.7932,237924.0
2024-01-23 13:10:00,77.03,77.06,77.03,77.06,318163.0,70.7932,70.8208,70.7932,70.8208,318163.0
2024-01-23 13:15:00,77.05,77.09,77.05,77.08,125979.0,70.8116,70.8484,70.8116,70.8392,125979.0
2024-01-23 13:20:00,77.08,77.09,77.06,77.08,213323.0,70.8392,70.8484,70.8208,70.8392,213323.0
2024-01-23 13:25:00,77.08,77.09,77.06,77.06,106686.0,70.8392,70.8484,70.8208,70.8208,106686.0
2024-01-23 13:30:00,77.06,77.08,77.05,77.08,87445.0,70.8208,70.8392,70.8116,70.8392,87445.0
2024-01-23 13:35:00,77.07,77.09,77.07,77.08,267294.0,70.83,70.8484,70.83,70.8392,267294.0
2024-01-23 13:40:00,77.08,77.09,77.07,77.09,190741.0,70.8392,70.8484,70.83,70.8484,190741.0
2024-01-23 13:45:00,77.09,77.1,77.08,77.1,355721.0,70.8484,70.8576,70.8392,70.8576,355721.0
2024-01-23 13:50:00,77.1,77.12,77.09,77.12,351615.0,70.8576,70.8759,70.8484,70.8759,351615.0
2024-01-23 13:55:00,77.11,77.12,77.08,77.11,109946.0,70.8668,70.8759,70.8392,70.8668,109946.0
2024-01-23 14:00:00,77.11,77.11,77.08,77.09,62351.0,70.8668,70.8668,70.8392,70.8484,62351.0
2024-01-23 14:05:00,77.09,77.09,77.07,77.09,73411.0,70.8484,70.8484,70.83,70.8484,73411.0
2024-01-23 14:10:00,77.09,77.11,77.08,77.09,92900.0,70.8484,70.8668,70.8392,70.8484,92900.0
2024-01-23 14:15:00,77.1,77.1,77.08,77.09,124319.0,70.8576,70.8576,70.8392,70.8484,124319.0
2024-01-23 14:20:00,77.09,77.1,77.08,77.09,73512.0,70.8484,70.8576,70.8392,70.8484,73512.0
2024-01-23 14:25:00,77.09,77.1,77.08,77.09,81301.0,70.8484,70.8576,70.8392,70.8484,81301.0
2024-01-23 14:30:00,77.09,77.1,77.08,77.09,130650.0,70.8484,70.8576,70.8392,70.8484,130650.0
2024-01-23 14:35:00,77.09,77.11,77.07,77.11,155311.0,70.8484,70.8668,70.83,70.8668,155311.0
2024-01-23 14:40:00,77.11,77.12,77.1,77.11,130775.0,70.8668,70.8759,70.8576,70.8668,130775.0
2024-01-23 14:45:00,77.12,77.14,77.11,77.14,251107.0,70.8759,70.8943,70.8668,70.8943,251107.0
2024-01-23 14:50:00,77.14,77.14,77.12,77.13,163608.0,70.8943,70.8943,70.8759,70.8851,163608.0
2024-01-23 14:55:00,77.13,77.13,77.12,77.13,249636.0,70.8851,70.8851,70.8759,70.8851,249636.0
2024-01-23 15:00:00,77.13,77.13,77.12,77.13,238645.0,70.8851,70.8851,70.8759,70.8851,238645.0
2024-01-23 15:05:00,77.13,77.13,77.12,77.13,79277.0,70.8851,70.8851,70.8759,70.8851,79277.0
2024-01-23 15:10:00,77.13,77.19,77.12,77.17,334967.0,70.8851,70.9403,70.8759,70.9219,334967.0
2024-01-23 15:15:00,77.17,77.18,77.16,77.18,94156.0,70.9219,70.9311,70.9127,70.9311,94156.0
2024-01-23 15:20:00,77.18,77.19,77.16,77.17,148769.0,70.9311,70.9403,70.9127,70.9219,148769.0
2024-01-23 15:25:00,77.17,77.17,77.15,77.16,412328.0,70.9219,70.9219,70.9035,70.9127,412328.0
2024-01-23 15:30:00,77.16,77.17,77.14,77.16,222367.0,70.9127,70.9219,70.8943,70.9127,222367.0
2024-01-23 15:35:00,77.15,77.16,77.14,77.15,154548.0,70.9035,70.9127,70.8943,70.9035,154548.0
2024-01-23 15:40:00,77.15,77.17,77.14,77.16,244115.0,70.9035,70.9219,70.8943,70.9127,244115.0
2024-01-23 15:45:00,77.16,77.17,77.14,77.15,329189.0,70.9127,70.9219,70.8943,70.9035,329189.0
2024-01-23 15:50:00,77.15,77.17,77.15,77.16,356476.0,70.9035,70.9219,70.9035,70.9127,356476.0
2024-01-23 15:55:00,77.16,77.18,77.14,77.15,1183426.0,70.9127,70.9311,70.8943,70.9035,1183426.0
2024-01-24 09:30:00,77.4,77.41,77.37,77.39,723204.0,71.1333,71.1425,71.1057,71.1241,723204.0
2024-01-24 09:35:00,77.39,77.43,77.38,77.41,533873.0,71.1241,71.1608,71.1149,71.1425,533873.0
2024-01-24 09:40:00,77.41,77.43,77.35,77.36,348436.0,71.1425,71.1608,71.0873,71.0965,348436.0
2024-01-24 09:45:00,77.36,77.36,77.24,77.31,895178.0,71.0965,71.0965,70.9862,71.0506,895178.0
2024-01-24 09:50:00,77.31,77.34,77.29,77.34,507297.0,71.0506,71.0781,71.0322,71.0781,507297.0
2024-01-24 09:55:00,77.35,77.35,77.31,77.32,193042.0,71.0873,71.0873,71.0506,71.0598,193042.0
2024-01-24 10:00:00,77.31,77.33,77.25,77.28,486449.0,71.0506,71.0689,70.9954,71.023,486449.0
2024-01-24 10:05:00,77.29,77.32,77.28,77.31,239969.0,71.0322,71.0598,71.023,71.0506,239969.0
2024-01-24 10:10:00,77.31,77.32,77.29,77.31,533999.0,71.0506,71.0598,71.0322,71.0506,533999.0
2024-01-24 10:15:00,77.31,77.32,77.29,77.31,766159.0,71.0506,71.0598,71.0322,71.0506,766159.0
2024-01-24 10:20:00,77.31,77.32,77.3,77.32,320588.0,71.0506,71.0598,71.0414,71.0598,320588.0
2024-01-24 10:25:00,77.32,77.33,77.31,77.33,195678.0,71.0598,71.0689,71.0506,71.0689,195678.0
2024-01-24 10:30:00,77.33,77.34,77.32,77.33,251644.0,71.0689,71.0781,71.0598,71.0689,251644.0
2024-01-24 10:35:00,77.33,77.35,77.31,77.34,294755.0,71.0689,71.0873,71.0506,71.0781,294755.0
2024-01-24 10:40:00,77.34,77.38,77.33,77.38,200074.0,71.0781,71.1149,71.0689,71.1149,200074.0
2024-01-24 10:45:00,77.38,77.38,77.34,77.36,379617.0,71.1149,71.1149,71.0781,71.0965,379617.0
2024-01-24 10:50:00,77.36,77.37,77.31,77.34,321002.0,71.0965,71.1057,71.0506,71.0781,321002.0
2024-01-24 10:55:00,77.34,77.36,77.32,77.35,354749.0,71.0781,71.0965,71.0598,71.0873,354749.0
2024-01-24 11:00:00,77.35,77.38,77.34,77.37,523072.0,71.0873,71.1149,71.0781,71.1057,523072.0
2024-01-24 11:05:00,77.37,77.37,77.33,77.34,324649.0,71.1057,71.1057,71.0689,71.0781,324649.0
2024-01-24 11:10:00,77.34,77.34,77.3,77.31,496504.0,71.0781,71.0781,71.0414,71.0506,496504.0
2024-01-24 11:15:00,77.31,77.34,77.29,77.34,334705.0,71.0506,71.0781,71.0322,71.0781,334705.0
2024-01-24 11:20:00,77.33,77.35,77.32,77.33,97710.0,71.0689,71.0873,71.0598,71.0689,97710.0
2024-01-24 11:25:00,77.33,77.35,77.32,77.33,96062.0,71.0689,71.0873,71.0598,71.0689,96062.0
2024-01-24 11:30:00,77.33,77.35,77.32,77.33,86633.0,71.0689,71.0873,71.0598,71.0689,86633.0
2024-01-24 11:35:00,77.33,77.34,77.3,77.31,106108.0,71.0689,71.0781,71.0414,71.0506,106108.0
2024-01-24 11:40:00,77.31,77.33,77.28,77.29,210627.0,71.0506,71.0689,71.023,71.0322,210627.0
2024-01-24 11:45:00,77.29,77.31,77.28,77.29,110202.0,71.0322,71.0506,71.023,71.0322,110202.0
2024-01-24 11:50:00,77.29,77.33,77.28,77.33,178515.0,71.0322,71.0689,71.023,71.0689,178515.0
2024-01-24 11:55:00,77.33,77.33,77.31,77.33,157388.0,71.0689,71.0689,71.0506,71.0689,157388.0
2024-01-24 12:00:00,77.33,77.34,77.31,77.34,136693.0,71.0689,71.0781,71.0506,71.0781,136693.0
2024-01-24 12:05:00,77.34,77.36,77.32,77.36,221407.0,71.0781,71.0965,71.0598,71.0965,221407.0
2024-01-24 12:10:00,77.36,77.36,77.32,77.34,152447.0,71.0965,71.0965,71.0598,71.0781,152447.0
2024-01-24 12:15:00,77.34,77.35,77.31,77.31,154692.0,71.0781,71.0873,71.0506,71.0506,154692.0
2024-01-24 12:20:00,77.31,77.32,77.3,77.31,94578.0,71.0506,71.0598,71.0414,71.0506,94578.0
2024-01-24 12:25:00,77.32,77.35,77.31,77.34,107139.0,71.0598,71.0873,71.0506,71.0781,107139.0
2024-01-24 12:30:00,77.35,77.37,77.34,77.37,149241.0,71.0873,71.1057,71.0781,71.1057,149241.0
2024-01-24 12:35:00,77.37,77.37,77.34,77.34,170384.0,71.1057,71.1057,71.0781,71.0781,170384.0
2024-01-24 12:40:00,77.34,77.36,77.34,77.36,106089.0,71.0781,71.0965,71.0781,71.0965,106089.0
2024-01-24 12:45:00,77.36,77.36,77.34,77.36,115165.0,71.0965,71.0965,71.0781,71.0965,115165.0
2024-01-24 12:50:00,77.36,77.36,77.34,77.34,148623.0,71.0965,71.0965,71.0781,71.0781,148623.0
2024-01-24 12:55:00,77.34,77.37,77.34,77.36,79710.0,71.0781,71.1057,71.0781,71.0965,79710.0
2024-01-24 13:00:00,77.36,77.37,77.28,77.33,565311.0,71.0965,71.1057,71.023,71.0689,565311.0
2024-01-24 13:05:00,77.33,77.33,77.28,77.31,217202.0,71.0689,71.0689,71.023,71.0506,217202.0
2024-01-24 13:10:00,77.31,77.34,77.27,77.28,281872.0,71.0506,71.0781,71.0138,71.023,281872.0
2024-01-24 13:15:00,77.28,77.28,77.24,77.25,319945.0,71.023,71.023,70.9862,70.9954,319945.0
2024-01-24 13:20:00,77.25,77.25,77.22,77.24,216042.0,70.9954,70.9954,70.9678,70.9862,216042.0
2024-01-24 13:25:00,77.24,77.27,77.23,77.25,91704.0,70.9862,71.0138,70.977,70.9954,91704.0
2024-01-24 13:30:00,77.25,77.25,77.21,77.23,155962.0,70.9954,70.9954,70.9587,70.977,155962.0
2024-01-24 13:35:00,77.23,77.24,77.18,77.18,497123.0,70.977,70.9862,70.9311,70.9311,497123.0
2024-01-24 13:40:00,77.18,77.2,77.17,77.18,153272.0,70.9311,70.9495,70.9219,70.9311,153272.0
2024-01-24 13:45:00,77.17,77.18,77.16,77.17,842838.0,70.9219,70.9311,70.9127,70.9219,842838.0
2024-01-24 13:50:00,77.17,77.18,77.15,77.18,271015.0,70.9219,70.9311,70.9035,70.9311,271015.0
2024-01-24 13:55:00,77.17,77.21,77.16,77.17,817060.0,70.9219,70.9587,70.9127,70.9219,817060.0
2024-01-24 14:00:00,77.17,77.19,77.17,77.17,179496.0,70.9219,70.9403,70.9219,70.9219,179496.0
2024-01-24 14:05:00,77.17,77.19,77.17,77.17,328367.0,70.9219,70.9403,70.9219,70.9219,328367.0
2024-01-24 14:10:00,77.17,77.18,77.14,77.14,436762.0,70.9219,70.9311,70.8943,70.8943,436762.0
2024-01-24 14:15:00,77.15,77.15,77.1,77.11,553937.0,70.9035,70.9035,70.8576,70.8668,553937.0
2024-01-24 14:20:00,77.11,77.11,77.03,77.03,359932.0,70.8668,70.8668,70.7932,70.7932,359932.0
2024-01-24 14:25:00,77.03,77.09,77.03,77.07,520528.0,70.7932,70.8484,70.7932,70.83,520528.0
2024-01-24 14:30:00,77.07,77.11,77.07,77.11,387577.0,70.83,70.8668,70.83,70.8668,387577.0
2024-01-24 14:35:00,77.11,77.12,77.09,77.12,140938.0,70.8668,70.8759,70.8484,70.8759,140938.0
2024-01-24 14:40:00,77.12,77.14,77.11,77.14,135724.0,70.8759,70.8943,70.8668,70.8943,135724.0
2024-01-24 14:45:00,77.13,77.15,77.12,77.13,118555.0,70.8851,70.9035,70.8759,70.8851,118555.0
2024-01-24 14:50:00,77.12,77.15,77.12,77.12,141470.0,70.8759,70.9035,70.8759,70.8759,141470.0
2024-01-24 14:55:00,77.12,77.15,77.1,77.15,260682.0,70.8759,70.9035,70.8576,70.9035,260682.0
2024-01-24 15:00:00,77.15,77.15,77.13,77.14,182585.0,70.9035,70.9035,70.8851,70.8943,182585.0
2024-01-24 15:05:00,77.15,77.16,77.13,77.13,94162.0,70.9035,70.9127,70.8851,70.8851,94162.0
2024-01-24 15:10:00,77.13,77.13,77.09,77.1,341789.0,70.8851,70.8851,70.8484,70.8576,341789.0
2024-01-24 15:15:00,77.1,77.1,77.07,77.07,340153.0,70.8576,70.8576,70.83,70.83,340153.0
2024-01-24 15:20:00,77.07,77.09,77.06,77.09,290273.0,70.83,70.8484,70.8208,70.8484,290273.0
2024-01-24 15:25:00,77.09,77.09,77.06,77.08,184815.0,70.8484,70.8484,70.8208,70.8392,184815.0
2024-01-24 15:30:00,77.08,77.11,77.07,77.11,207679.0,70.8392,70.8668,70.83,70.8668,207679.0
2024-01-24 15:35:00,77.11,77.13,77.09,77.12,108430.0,70.8668,70.8851,70.8484,70.8759,108430.0
2024-01-24 15:40:00,77.13,77.16,77.12,77.14,464851.0,70.8851,70.9127,70.8759,70.8943,464851.0
2024-01-24 15:45:00,77.14,77.14,77.1,77.11,440546.0,70.8943,70.8943,70.8576,70.8668,440546.0
2024-01-24 15:50:00,77.1,77.12,77.09,77.12,554714.0,70.8576,70.8759,70.8484,70.8759,554714.0
2024-01-24 15:55:00,77.12,77.13,77.09,77.12,1354328.0,70.8759,70.8851,70.8484,70.8759,1354328.0
2024-01-25 09:30:00,77.37,77.38,77.31,77.34,812863.0,71.1057,71.1149,71.0506,71.0781,812863.0
2024-01-25 09:35:00,77.34,77.36,77.31,77.34,1130343.0,71.0781,71.0965,71.0506,71.0781,1130343.0
2024-01-25 09:40:00,77.34,77.37,77.32,77.32,853134.0,71.0781,71.1057,71.0598,71.0598,853134.0
2024-01-25 09:45:00,77.32,77.34,77.3,77.34,276506.0,71.0598,71.0781,71.0414,71.0781,276506.0
2024-01-25 09:50:00,77.34,77.39,77.33,77.39,266352.0,71.0781,71.1241,71.0689,71.1241,266352.0
2024-01-25 09:55:00,77.39,77.4,77.35,77.38,547355.0,71.1241,71.1333,71.0873,71.1149,547355.0
2024-01-25 10:00:00,77.38,77.39,77.35,77.38,658380.0,71.1149,71.1241,71.0873,71.1149,658380.0
2024-01-25 10:05:00,77.38,77.45,77.38,77.45,432354.0,71.1149,71.1792,71.1149,71.1792,432354.0
2024-01-25 10:10:00,77.44,77.45,77.43,77.45,428780.0,71.17,71.1792,71.1608,71.1792,428780.0
2024-01-25 10:15:00,77.45,77.48,77.44,77.45,906866.0,71.1792,71.2068,71.17,71.1792,906866.0
2024-01-25 10:20:00,77.45,77.52,77.44,77.52,867160.0,71.1792,71.2436,71.17,71.2436,867160.0
2024-01-25 10:25:00,77.52,77.52,77.44,77.45,1038707.0,71.2436,71.2436,71.17,71.1792,1038707.0
2024-01-25 10:30:00,77.45,77.48,77.42,77.42,461321.0,71.1792,71.2068,71.1517,71.1517,461321.0
2024-01-25 10:35:00,77.42,77.46,77.41,77.44,588927.0,71.1517,71.1884,71.1425,71.17,588927.0
2024-01-25 10:40:00,77.44,77.49,77.44,77.48,167151.0,71.17,71.216,71.17,71.2068,167151.0
2024-01-25 10:45:00,77.48,77.49,77.45,77.45,697595.0,71.2068,71.216,71.1792,71.1792,697595.0
2024-01-25 10:50:00,77.46,77.47,77.44,77.45,272088.0,71.1884,71.1976,71.17,71.1792,272088.0
2024-01-25 10:55:00,77.45,77.5,77.45,77.48,311673.0,71.1792,71.2252,71.1792,71.2068,311673.0
2024-01-25 11:00:00,77.49,77.53,77.48,77.53,234525.0,71.216,71.2527,71.2068,71.2527,234525.0
2024-01-25 11:05:00,77.53,77.55,77.5,77.52,653907.0,71.2527,71.2711,71.2252,71.2436,653907.0
2024-01-25 11:10:00,77.52,77.54,77.49,77.54,441834.0,71.2436,71.2619,71.216,71.2619,441834.0
2024-01-25 11:15:00,77.54,77.55,77.51,77.54,555943.0,71.2619,71.2711,71.2344,71.2619,555943.0
2024-01-25 11:20:00,77.54,77.55,77.51,77.55,397576.0,71.2619,71.2711,71.2344,71.2711,397576.0
2024-01-25 11:25:00,77.55,77.56,77.52,77.53,591061.0,71.2711,71.2803,71.2436,71.2527,591061.0
2024-01-25 11:30:00,77.53,77.54,77.51,77.53,587791.0,71.2527,71.2619,71.2344,71.2527,587791.0
2024-01-25 11:35:00,77.53,77.55,77.52,77.54,411967.0,71.2527,71.2711,71.2436,71.2619,411967.0
2024-01-25 11:40:00,77.54,77.55,77.51,77.52,419274.0,71.2619,71.2711,71.2344,71.2436,419274.0
2024-01-25 11:45:00,77.53,77.53,77.48,77.5,482437.0,71.2527,71.2527,71.2068,71.2252,482437.0
2024-01-25 11:50:00,77.51,77.52,77.5,77.51,703610.0,71.2344,71.2436,71.2252,71.2344,703610.0
2024-01-25 11:55:00,77.52,77.52,77.48,77.52,390816.0,71.2436,71.2436,71.2068,71.2436,390816.0
2024-01-25 12:00:00,77.52,77.53,77.47,77.47,384574.0,71.2436,71.2527,71.1976,71.1976,384574.0
2024-01-25 12:05:00,77.48,77.48,77.43,77.46,654130.0,71.2068,71.2068,71.1608,71.1884,654130.0
2024-01-25 12:10:00,77.47,77.49,77.46,77.48,357627.0,71.1976,71.216,71.1884,71.2068,357627.0
2024-01-25 12:15:00,77.49,77.5,77.48,77.49,363337.0,71.216,71.2252,71.2068,71.216,363337.0
2024-01-25 12:20:00,77.48,77.5,77.47,77.47,439429.0,71.2068,71.2252,71.1976,71.1976,439429.0
2024-01-25 12:25:00,77.48,77.48,77.45,77.47,338419.0,71.2068,71.2068,71.1792,71.1976,338419.0
2024-01-25 12:30:00,77.47,77.47,77.44,77.45,253185.0,71.1976,71.1976,71.17,71.1792,253185.0
2024-01-25 12:35:00,77.45,77.45,77.42,77.45,636950.0,71.1792,71.1792,71.1517,71.1792,636950.0
2024-01-25 12:40:00,77.45,77.46,77.44,77.45,179719.0,71.1792,71.1884,71.17,71.1792,179719.0
2024-01-25 12:45:00,77.45,77.47,77.43,77.45,157935.0,71.1792,71.1976,71.1608,71.1792,157935.0
2024-01-25 12:50:00,77.45,77.46,77.43,77.46,354716.0,71.1792,71.1884,71.1608,71.1884,354716.0
2024-01-25 12:55:00,77.46,77.5,77.45,77.49,317205.0,71.1884,71.2252,71.1792,71.216,317205.0
2024-01-25 13:00:00,77.49,77.55,77.44,77.53,715050.0,71.216,71.2711,71.17,71.2527,715050.0
2024-01-25 13:05:00,77.53,77.54,77.5,77.51,655467.0,71.2527,71.2619,71.2252,71.2344,655467.0
2024-01-25 13:10:00,77.51,77.55,77.5,77.53,457614.0,71.2344,71.2711,71.2252,71.2527,457614.0
2024-01-25 13:15:00,77.53,77.53,77.48,77.49,154308.0,71.2527,71.2527,71.2068,71.216,154308.0
2024-01-25 13:20:00,77.49,77.51,77.48,77.5,146618.0,71.216,71.2344,71.2068,71.2252,146618.0
2024-01-25 13:25:00,77.5,77.53,77.49,77.52,251118.0,71.2252,71.2527,71.216,71.2436,251118.0
2024-01-25 13:30:00,77.52,77.53,77.51,77.52,225685.0,71.2436,71.2527,71.2344,71.2436,225685.0
2024-01-25 13:35:00,77.52,77.54,77.5,77.53,367836.0,71.2436,71.2619,71.2252,71.2527,367836.0
2024-01-25 13:40:00,77.54,77.57,77.52,77.54,364961.0,71.2619,71.2895,71.2436,71.2619,364961.0
2024-01-25 13:45:00,77.55,77.57,77.53,77.55,329769.0,71.2711,71.2895,71.2527,71.2711,329769.0
2024-01-25 13:50:00,77.55,77.56,77.53,77.55,611186.0,71.2711,71.2803,71.2527,71.2711,611186.0
2024-01-25 13:55:00,77.55,77.55,77.49,77.51,404734.0,71.2711,71.2711,71.216,71.2344,404734.0
2024-01-25 14:00:00,77.5,77.51,77.47,77.49,1114484.0,71.2252,71.2344,71.1976,71.216,1114484.0
2024-01-25 14:05:00,77.49,77.5,77.47,77.49,271549.0,71.216,71.2252,71.1976,71.216,271549.0
2024-01-25 14:10:00,77.48,77.53,77.48,77.53,254620.0,71.2068,71.2527,71.2068,71.2527,254620.0
2024-01-25 14:15:00,77.53,77.53,77.5,77.52,139845.0,71.2527,71.2527,71.2252,71.2436,139845.0
2024-01-25 14:20:00,77.52,77.54,77.51,77.52,237710.0,71.2436,71.2619,71.2344,71.2436,237710.0
2024-01-25 14:25:00,77.52,77.55,77.52,77.55,235011.0,71.2436,71.2711,71.2436,71.2711,235011.0
2024-01-25 14:30:00,77.55,77.57,77.53,77.56,534113.0,71.2711,71.2895,71.2527,71.2803,534113.0
2024-01-25 14:35:00,77.56,77.58,77.54,77.56,278868.0,71.2803,71.2987,71.2619,71.2803,278868.0
2024-01-25 14:40:00,77.56,77.56,77.54,77.54,121002.0,71.2803,71.2803,71.2619,71.2619,121002.0
2024-01-25 14:45:00,77.55,77.55,77.53,77.55,224033.0,71.2711,71.2711,71.2527,71.2711,224033.0
2024-01-25 14:50:00,77.55,77.55,77.52,77.55,216014.0,71.2711,71.2711,71.2436,71.2711,216014.0
2024-01-25 14:55:00,77.55,77.55,77.53,77.54,245214.0,71.2711,71.2711,71.2527,71.2619,245214.0
2024-01-25 15:00:00,77.53,77.55,77.52,77.55,131458.0,71.2527,71.2711,71.2436,71.2711,131458.0
2024-01-25 15:05:00,77.55,77.57,77.54,77.56,132624.0,71.2711,71.2895,71.2619,71.2803,132624.0
2024-01-25 15:10:00,77.56,77.6,77.56,77.57,817095.0,71.2803,71.3171,71.2803,71.2895,817095.0
2024-01-25 15:15:00,77.58,77.58,77.56,77.56,161100.0,71.2987,71.2987,71.2803,71.2803,161100.0
2024-01-25 15:20:00,77.56,77.59,77.56,77.58,283802.0,71.2803,71.3079,71.2803,71.2987,283802.0
2024-01-25 15:25:00,77.59,77.61,77.58,77.61,239703.0,71.3079,71.3263,71.2987,71.3263,239703.0
2024-01-25 15:30:00,77.61,77.64,77.58,77.58,890687.0,71.3263,71.3538,71.2987,71.2987,890687.0
2024-01-25 15:35:00,77.58,77.62,77.58,77.6,1128730.0,71.2987,71.3355,71.2987,71.3171,1128730.0
2024-01-25 15:40:00,77.59,77.62,77.59,77.6,469775.0,71.3079,71.3355,71.3079,71.3171,469775.0
2024-01-25 15:45:00,77.59,77.63,77.59,77.62,789090.0,71.3079,71.3447,71.3079,71.3355,789090.0
2024-01-25 15:50:00,77.63,77.66,77.62,77.66,1514991.0,71.3447,71.3722,71.3355,71.3722,1514991.0
2024-01-25 15:55:00,77.66,77.68,77.62,77.68,3547277.0,71.3722,71.3906,71.3355,71.3906,3547277.0
2024-01-26 09:30:00,77.65,77.67,77.63,77.66,290490.0,71.363,71.3814,71.3447,71.3722,290490.0
2024-01-26 09:35:00,77.67,77.69,77.63,77.67,694324.0,71.3814,71.3998,71.3447,71.3814,694324.0
2024-01-26 09:40:00,77.67,77.68,77.65,77.68,731370.0,71.3814,71.3906,71.363,71.3906,731370.0
2024-01-26 09:45:00,77.67,77.67,77.6,77.6,873421.0,71.3814,71.3814,71.3171,71.3171,873421.0
2024-01-26 09:50:00,77.61,77.64,77.6,77.63,310306.0,71.3263,71.3538,71.3171,71.3447,310306.0
2024-01-26 09:55:00,77.63,77.64,77.61,77.64,255915.0,71.3447,71.3538,71.3263,71.3538,255915.0
2024-01-26 10:00:00,77.64,77.65,77.61,77.63,630569.0,71.3538,71.363,71.3263,71.3447,630569.0
2024-01-26 10:05:00,77.63,77.64,77.6,77.63,208554.0,71.3447,71.3538,71.3171,71.3447,208554.0
2024-01-26 10:10:00,77.63,77.66,77.62,77.65,149617.0,71.3447,71.3722,71.3355,71.363,149617.0
2024-01-26 10:15:00,77.65,77.66,77.59,77.62,372780.0,71.363,71.3722,71.3079,71.3355,372780.0
2024-01-26 10:20:00,77.62,77.65,77.61,77.65,257345.0,71.3355,71.363,71.3263,71.363,257345.0
2024-01-26 10:25:00,77.65,77.68,77.65,77.65,428567.0,71.363,71.3906,71.363,71.363,428567.0
2024-01-26 10:30:00,77.66,77.68,77.65,77.67,123273.0,71.3722,71.3906,71.363,71.3814,123273.0
2024-01-26 10:35:00,77.67,77.67,77.65,77.66,324051.0,71.3814,71.3814,71.363,71.3722,324051.0
2024-01-26 10:40:00,77.66,77.68,77.65,77.67,105200.0,71.3722,71.3906,71.363,71.3814,105200.0
2024-01-26 10:45:00,77.67,77.67,77.65,77.66,211336.0,71.3814,71.3814,71.363,71.3722,211336.0
2024-01-26 10:50:00,77.67,77.69,77.65,77.67,150406.0,71.3814,71.3998,71.363,71.3814,150406.0
2024-01-26 10:55:00,77.67,77.68,77.65,77.67,98280.0,71.3814,71.3906,71.363,71.3814,98280.0
2024-01-26 11:00:00,77.67,77.69,77.66,77.67,152745.0,71.3814,71.3998,71.3722,71.3814,152745.0
2024-01-26 11:05:00,77.67,77.68,77.66,77.67,40127.0,71.3814,71.3906,71.3722,71.3814,40127.0
2024-01-26 11:10:00,77.68,77.68,77.66,77.67,211016.0,71.3906,71.3906,71.3722,71.3814,211016.0
2024-01-26 11:15:00,77.67,77.69,77.66,77.67,221930.0,71.3814,71.3998,71.3722,71.3814,221930.0
2024-01-26 11:20:00,77.67,77.7,77.67,77.68,80585.0,71.3814,71.409,71.3814,71.3906,80585.0
2024-01-26 11:25:00,77.69,77.72,77.68,77.71,429584.0,71.3998,71.4274,71.3906,71.4182,429584.0
2024-01-26 11:30:00,77.71,77.73,77.71,77.72,120042.0,71.4182,71.4366,71.4182,71.4274,120042.0
2024-01-26 11:35:00,77.72,77.72,77.69,77.69,143938.0,71.4274,71.4274,71.3998,71.3998,143938.0
2024-01-26 11:40:00,77.69,77.73,77.68,77.73,166972.0,71.3998,71.4366,71.3906,71.4366,166972.0
2024-01-26 11:45:00,77.73,77.75,77.72,77.75,77385.0,71.4366,71.4549,71.4274,71.4549,77385.0
2024-01-26 11:50:00,77.75,77.75,77.73,77.75,186487.0,71.4549,71.4549,71.4366,71.4549,186487.0
2024-01-26 11:55:00,77.75,77.75,77.73,77.75,258324.0,71.4549,71.4549,71.4366,71.4549,258324.0
2024-01-26 12:00:00,77.74,77.76,77.73,77.76,275130.0,71.4457,71.4641,71.4366,71.4641,275130.0
2024-01-26 12:05:00,77.76,77.77,77.75,77.76,398115.0,71.4641,71.4733,71.4549,71.4641,398115.0
2024-01-26 12:10:00,77.75,77.76,77.73,77.73,355619.0,71.4549,71.4641,71.4366,71.4366,355619.0
2024-01-26 12:15:00,77.73,77.74,77.7,77.7,390267.0,71.4366,71.4457,71.409,71.409,390267.0
2024-01-26 12:20:00,77.7,77.74,77.7,77.73,431079.0,71.409,71.4457,71.409,71.4366,431079.0
2024-01-26 12:25:00,77.73,77.74,77.72,77.74,115504.0,71.4366,71.4457,71.4274,71.4457,115504.0
2024-01-26 12:30:00,77.74,77.74,77.71,77.74,175039.0,71.4457,71.4457,71.4182,71.4457,175039.0
2024-01-26 12:35:00,77.74,77.74,77.65,77.65,946479.0,71.4457,71.4457,71.363,71.363,946479.0
2024-01-26 12:40:00,77.65,77.71,77.64,77.7,240862.0,71.363,71.4182,71.3538,71.409,240862.0
2024-01-26 12:45:00,77.7,77.71,77.67,77.67,122997.0,71.409,71.4182,71.3814,71.3814,122997.0
2024-01-26 12:50:00,77.68,77.7,77.67,77.7,190070.0,71.3906,71.409,71.3814,71.409,190070.0
2024-01-26 12:55:00,77.7,77.7,77.67,77.68,501771.0,71.409,71.409,71.3814,71.3906,501771.0
2024-01-26 13:00:00,77.67,77.69,77.66,77.67,175832.0,71.3814,71.3998,71.3722,71.3814,175832.0
2024-01-26 13:05:00,77.67,77.69,77.66,77.69,104745.0,71.3814,71.3998,71.3722,71.3998,104745.0
2024-01-26 13:10:00,77.69,77.69,77.67,77.68,668152.0,71.3998,71.3998,71.3814,71.3906,668152.0
2024-01-26 13:15:00,77.67,77.68,77.65,77.67,451163.0,71.3814,71.3906,71.363,71.3814,451163.0
2024-01-26 13:20:00,77.67,77.68,77.66,77.67,49009.0,71.3814,71.3906,71.3722,71.3814,49009.0
2024-01-26 13:25:00,77.67,77.69,77.67,77.69,409645.0,71.3814,71.3998,71.3814,71.3998,409645.0
2024-01-26 13:30:00,77.69,77.69,77.67,77.67,429773.0,71.3998,71.3998,71.3814,71.3814,429773.0
2024-01-26 13:35:00,77.67,77.68,77.65,77.66,418801.0,71.3814,71.3906,71.363,71.3722,418801.0
2024-01-26 13:40:00,77.66,77.66,77.62,77.63,294400.0,71.3722,71.3722,71.3355,71.3447,294400.0
2024-01-26 13:45:00,77.64,77.64,77.61,77.64,230753.0,71.3538,71.3538,71.3263,71.3538,230753.0
2024-01-26 13:50:00,77.64,77.65,77.63,77.64,193230.0,71.3538,71.363,71.3447,71.3538,193230.0
2024-01-26 13:55:00,77.64,77.64,77.63,77.64,341194.0,71.3538,71.3538,71.3447,71.3538,341194.0
2024-01-26 14:00:00,77.64,77.66,77.63,77.66,271905.0,71.3538,71.3722,71.3447,71.3722,271905.0
2024-01-26 14:05:00,77.65,77.66,77.64,77.65,146558.0,71.363,71.3722,71.3538,71.363,146558.0
2024-01-26 14:10:00,77.65,77.65,77.62,77.63,163315.0,71.363,71.363,71.3355,71.3447,163315.0
2024-01-26 14:15:00,77.63,77.65,77.62,77.64,124011.0,71.3447,71.363,71.3355,71.3538,124011.0
2024-01-26 14:20:00,77.64,77.64,77.61,77.62,178984.0,71.3538,71.3538,71.3263,71.3355,178984.0
2024-01-26 14:25:00,77.62,77.62,77.6,77.61,110690.0,71.3355,71.3355,71.3171,71.3263,110690.0
2024-01-26 14:30:00,77.61,77.62,77.6,77.61,194526.0,71.3263,71.3355,71.3171,71.3263,194526.0
2024-01-26 14:35:00,77.61,77.63,77.6,77.62,116959.0,71.3263,71.3447,71.3171,71.3355,116959.0
2024-01-26 14:40:00,77.62,77.63,77.61,77.63,251583.0,71.3355,71.3447,71.3263,71.3447,251583.0
2024-01-26 14:45:00,77.63,77.63,77.62,77.63,49346.0,71.3447,71.3447,71.3355,71.3447,49346.0
2024-01-26 14:50:00,77.63,77.64,77.61,77.62,212960.0,71.3447,71.3538,71.3263,71.3355,212960.0
2024-01-26 14:55:00,77.62,77.63,77.6,77.63,133608.0,71.3355,71.3447,71.3171,71.3447,133608.0
2024-01-26 15:00:00,77.63,77.65,77.62,77.65,190635.0,71.3447,71.363,71.3355,71.363,190635.0
2024-01-26 15:05:00,77.65,77.65,77.63,77.64,159822.0,71.363,71.363,71.3447,71.3538,159822.0
2024-01-26 15:10:00,77.64,77.66,77.63,77.66,144639.0,71.3538,71.3722,71.3447,71.3722,144639.0
2024-01-26 15:15:00,77.66,77.67,77.65,77.65,118145.0,71.3722,71.3814,71.363,71.363,118145.0
2024-01-26 15:20:00,77.66,77.66,77.63,77.64,176360.0,71.3722,71.3722,71.3447,71.3538,176360.0
2024-01-26 15:25:00,77.64,77.65,77.63,77.64,206253.0,71.3538,71.363,71.3447,71.3538,206253.0
2024-01-26 15:30:00,77.64,77.65,77.63,77.64,199575.0,71.3538,71.363,71.3447,71.3538,199575.0
2024-01-26 15:35:00,77.64,77.64,77.62,77.63,589019.0,71.3538,71.3538,71.3355,71.3447,589019.0
2024-01-26 15:40:00,77.63,77.64,77.62,77.63,149715.0,71.3447,71.3538,71.3355,71.3447,149715.0
2024-01-26 15:45:00,77.63,77.64,77.62,77.63,396879.0,71.3447,71.3538,71.3355,71.3447,396879.0
2024-01-26 15:50:00,77.63,77.63,77.61,77.63,479185.0,71.3447,71.3447,71.3263,71.3447,479185.0
2024-01-26 15:55:00,77.63,77.64,77.6,77.61,1137532.0,71.3447,71.3538,71.3171,71.3263,1137532.0
2024-01-29 09:30:00,77.66,77.71,77.66,77.69,1051348.0,71.3722,71.4182,71.3722,71.3998,1051348.0
2024-01-29 09:35:00,77.69,77.71,77.68,77.7,113384.0,71.3998,71.4182,71.3906,71.409,113384.0
2024-01-29 09:40:00,77.7,77.71,77.68,77.69,161826.0,71.409,71.4182,71.3906,71.3998,161826.0
2024-01-29 09:45:00,77.69,77.69,77.65,77.67,85156.0,71.3998,71.3998,71.363,71.3814,85156.0
2024-01-29 09:50:00,77.67,77.69,77.66,77.68,79840.0,71.3814,71.3998,71.3722,71.3906,79840.0
2024-01-29 09:55:00,77.69,77.7,77.68,77.69,645559.0,71.3998,71.409,71.3906,71.3998,645559.0
2024-01-29 10:00:00,77.69,77.69,77.63,77.64,287560.0,71.3998,71.3998,71.3447,71.3538,287560.0
2024-01-29 10:05:00,77.63,77.67,77.63,77.64,352058.0,71.3447,71.3814,71.3447,71.3538,352058.0
2024-01-29 10:10:00,77.65,77.65,77.61,77.61,337949.0,71.363,71.363,71.3263,71.3263,337949.0
2024-01-29 10:15:00,77.62,77.63,77.61,77.62,206583.0,71.3355,71.3447,71.3263,71.3355,206583.0
2024-01-29 10:20:00,77.62,77.63,77.59,77.59,536373.0,71.3355,71.3447,71.3079,71.3079,536373.0
2024-01-29 10:25:00,77.6,77.6,77.57,77.59,159477.0,71.3171,71.3171,71.2895,71.3079,159477.0
2024-01-29 10:30:00,77.59,77.62,77.58,77.59,301470.0,71.3079,71.3355,71.2987,71.3079,301470.0
2024-01-29 10:35:00,77.59,77.63,77.58,77.62,370927.0,71.3079,71.3447,71.2987,71.3355,370927.0
2024-01-29 10:40:00,77.63,77.65,77.62,77.62,248395.0,71.3447,71.363,71.3355,71.3355,248395.0
2024-01-29 10:45:00,77.63,77.64,77.62,77.62,261855.0,71.3447,71.3538,71.3355,71.3355,261855.0
2024-01-29 10:50:00,77.63,77.63,77.61,77.62,224270.0,71.3447,71.3447,71.3263,71.3355,224270.0
2024-01-29 10:55:00,77.62,77.63,77.6,77.6,166507.0,71.3355,71.3447,71.3171,71.3171,166507.0
2024-01-29 11:00:00,77.61,77.61,77.59,77.59,74780.0,71.3263,71.3263,71.3079,71.3079,74780.0
2024-01-29 11:05:00,77.59,77.61,77.59,77.6,367636.0,71.3079,71.3263,71.3079,71.3171,367636.0
2024-01-29 11:10:00,77.6,77.63,77.6,77.63,466996.0,71.3171,71.3447,71.3171,71.3447,466996.0
2024-01-29 11:15:00,77.63,77.64,77.61,77.63,244579.0,71.3447,71.3538,71.3263,71.3447,244579.0
2024-01-29 11:20:00,77.63,77.63,77.61,77.61,114679.0,71.3447,71.3447,71.3263,71.3263,114679.0
2024-01-29 11:25:00,77.62,77.64,77.61,77.64,114388.0,71.3355,71.3538,71.3263,71.3538,114388.0
2024-01-29 11:30:00,77.64,77.65,77.63,77.65,121802.0,71.3538,71.363,71.3447,71.363,121802.0
2024-01-29 11:35:00,77.65,77.65,77.62,77.63,162327.0,71.363,71.363,71.3355,71.3447,162327.0
2024-01-29 11:40:00,77.64,77.65,77.63,77.65,60861.0,71.3538,71.363,71.3447,71.363,60861.0
2024-01-29 11:45:00,77.65,77.65,77.63,77.63,58423.0,71.363,71.363,71.3447,71.3447,58423.0
2024-01-29 11:50:00,77.64,77.65,77.62,77.65,45373.0,71.3538,71.363,71.3355,71.363,45373.0
2024-01-29 11:55:00,77.65,77.65,77.63,77.64,289524.0,71.363,71.363,71.3447,71.3538,289524.0
2024-01-29 12:00:00,77.64,77.64,77.62,77.63,109285.0,71.3538,71.3538,71.3355,71.3447,109285.0
2024-01-29 12:05:00,77.62,77.62,77.6,77.6,199844.0,71.3355,71.3355,71.3171,71.3171,199844.0
2024-01-29 12:10:00,77.6,77.61,77.59,77.61,206578.0,71.3171,71.3263,71.3079,71.3263,206578.0
2024-01-29 12:15:00,77.61,77.62,77.6,77.61,350342.0,71.3263,71.3355,71.3171,71.3263,350342.0
2024-01-29 12:20:00,77.6,77.63,77.6,77.63,110273.0,71.3171,71.3447,71.3171,71.3447,110273.0
2024-01-29 12:25:00,77.63,77.63,77.6,77.62,178934.0,71.3447,71.3447,71.3171,71.3355,178934.0
2024-01-29 12:30:00,77.62,77.64,77.61,77.64,157454.0,71.3355,71.3538,71.3263,71.3538,157454.0
2024-01-29 12:35:00,77.64,77.66,77.63,77.65,61319.0,71.3538,71.3722,71.3447,71.363,61319.0
2024-01-29 12:40:00,77.66,77.67,77.64,77.66,428201.0,71.3722,71.3814,71.3538,71.3722,428201.0
2024-01-29 12:45:00,77.67,77.67,77.63,77.64,112753.0,71.3814,71.3814,71.3447,71.3538,112753.0
2024-01-29 12:50:00,77.64,77.65,77.63,77.63,32063.0,71.3538,71.363,71.3447,71.3447,32063.0
2024-01-29 12:55:00,77.64,77.64,77.61,77.61,139028.0,71.3538,71.3538,71.3263,71.3263,139028.0
2024-01-29 13:00:00,77.62,77.62,77.59,77.59,259571.0,71.3355,71.3355,71.3079,71.3079,259571.0
2024-01-29 13:05:00,77.6,77.61,77.6,77.61,37327.0,71.3171,71.3263,71.3171,71.3263,37327.0
2024-01-29 13:10:00,77.61,77.62,77.6,77.62,128150.0,71.3263,71.3355,71.3171,71.3355,128150.0
2024-01-29 13:15:00,77.62,77.65,77.61,77.65,776922.0,71.3355,71.363,71.3263,71.363,776922.0
2024-01-29 13:20:00,77.65,77.65,77.64,77.65,30299.0,71.363,71.363,71.3538,71.363,30299.0
2024-01-29 13:25:00,77.65,77.65,77.64,77.65,13387.0,71.363,71.363,71.3538,71.363,13387.0
2024-01-29 13:30:00,77.65,77.66,77.62,77.63,334835.0,71.363,71.3722,71.3355,71.3447,334835.0
2024-01-29 13:35:00,77.63,77.65,77.62,77.62,64287.0,71.3447,71.363,71.3355,71.3355,64287.0
2024-01-29 13:40:00,77.62,77.65,77.62,77.63,170655.0,71.3355,71.363,71.3355,71.3447,170655.0
2024-01-29 13:45:00,77.63,77.63,77.6,77.6,322574.0,71.3447,71.3447,71.3171,71.3171,322574.0
2024-01-29 13:50:00,77.59,77.6,77.59,77.59,137691.0,71.3079,71.3171,71.3079,71.3079,137691.0
2024-01-29 13:55:00,77.59,77.6,77.58,77.59,487221.0,71.3079,71.3171,71.2987,71.3079,487221.0
2024-01-29 14:00:00,77.59,77.61,77.59,77.59,298145.0,71.3079,71.3263,71.3079,71.3079,298145.0
2024-01-29 14:05:00,77.59,77.61,77.59,77.6,66049.0,71.3079,71.3263,71.3079,71.3171,66049.0
2024-01-29 14:10:00,77.61,77.62,77.6,77.62,169364.0,71.3263,71.3355,71.3171,71.3355,169364.0
2024-01-29 14:15:00,77.62,77.63,77.61,77.62,593593.0,71.3355,71.3447,71.3263,71.3355,593593.0
2024-01-29 14:20:00,77.62,77.63,77.61,77.63,392880.0,71.3355,71.3447,71.3263,71.3447,392880.0
2024-01-29 14:25:00,77.63,77.63,77.61,77.62,131716.0,71.3447,71.3447,71.3263,71.3355,131716.0
2024-01-29 14:30:00,77.62,77.64,77.61,77.63,78449.0,71.3355,71.3538,71.3263,71.3447,78449.0
2024-01-29 14:35:00,77.63,77.66,77.63,77.66,315442.0,71.3447,71.3722,71.3447,71.3722,315442.0
2024-01-29 14:40:00,77.66,77.66,77.64,77.65,126250.0,71.3722,71.3722,71.3538,71.363,126250.0
2024-01-29 14:45:00,77.65,77.65,77.63,77.64,593253.0,71.363,71.363,71.3447,71.3538,593253.0
2024-01-29 14:50:00,77.64,77.66,77.64,77.66,194501.0,71.3538,71.3722,71.3538,71.3722,194501.0
2024-01-29 14:55:00,77.66,77.66,77.65,77.66,75159.0,71.3722,71.3722,71.363,71.3722,75159.0
2024-01-29 15:00:00,77.66,77.78,77.65,77.78,1006353.0,71.3722,71.4825,71.363,71.4825,1006353.0
2024-01-29 15:05:00,77.78,77.78,77.75,77.76,248757.0,71.4825,71.4825,71.4549,71.4641,248757.0
2024-01-29 15:10:00,77.76,77.79,77.75,77.76,365818.0,71.4641,71.4917,71.4549,71.4641,365818.0
2024-01-29 15:15:00,77.75,77.81,77.75,77.81,304878.0,71.4549,71.5101,71.4549,71.5101,304878.0
2024-01-29 15:20:00,77.81,77.82,77.79,77.79,695127.0,71.5101,71.5193,71.4917,71.4917,695127.0
2024-01-29 15:25:00,77.8,77.83,77.79,77.81,729709.0,71.5009,71.5285,71.4917,71.5101,729709.0
2024-01-29 15:30:00,77.81,77.82,77.77,77.77,309694.0,71.5101,71.5193,71.4733,71.4733,309694.0
2024-01-29 15:35:00,77.77,77.78,77.73,77.73,372528.0,71.4733,71.4825,71.4366,71.4366,372528.0
2024-01-29 15:40:00,77.73,77.76,77.72,77.75,333281.0,71.4366,71.4641,71.4274,71.4549,333281.0
2024-01-29 15:45:00,77.75,77.75,77.71,77.73,535076.0,71.4549,71.4549,71.4182,71.4366,535076.0
2024-01-29 15:50:00,77.73,77.75,77.72,77.75,295268.0,71.4366,71.4549,71.4274,71.4549,295268.0
2024-01-29 15:55:00,77.75,77.81,77.73,77.79,1713928.0,71.4549,71.5101,71.4366,71.4917,1713928.0
2024-01-30 09:30:00,77.8,77.83,77.75,77.76,938260.0,71.5009,71.5285,71.4549,71.4641,938260.0
2024-01-30 09:35:00,77.76,77.78,77.74,77.74,186453.0,71.4641,71.4825,71.4457,71.4457,186453.0
2024-01-30 09:40:00,77.74,77.74,77.71,77.73,676275.0,71.4457,71.4457,71.4182,71.4366,676275.0
2024-01-30 09:45:00,77.73,77.76,77.72,77.75,256080.0,71.4366,71.4641,71.4274,71.4549,256080.0
2024-01-30 09:50:00,77.76,77.79,77.75,77.79,382034.0,71.4641,71.4917,71.4549,71.4917,382034.0
2024-01-30 09:55:00,77.79,77.79,77.77,77.78,165191.0,71.4917,71.4917,71.4733,71.4825,165191.0
2024-01-30 10:00:00,77.79,77.81,77.63,77.67,826044.0,71.4917,71.5101,71.3447,71.3814,826044.0
2024-01-30 10:05:00,77.67,77.68,77.64,77.67,385697.0,71.3814,71.3906,71.3538,71.3814,385697.0
2024-01-30 10:10:00,77.67,77.67,77.62,77.63,589731.0,71.3814,71.3814,71.3355,71.3447,589731.0
2024-01-30 10:15:00,77.63,77.63,77.6,77.63,1178432.0,71.3447,71.3447,71.3171,71.3447,1178432.0
2024-01-30 10:20:00,77.63,77.64,77.61,77.62,441202.0,71.3447,71.3538,71.3263,71.3355,441202.0
2024-01-30 10:25:00,77.61,77.62,77.58,77.61,529336.0,71.3263,71.3355,71.2987,71.3263,529336.0
2024-01-30 10:30:00,77.61,77.61,77.58,77.61,400477.0,71.3263,71.3263,71.2987,71.3263,400477.0
2024-01-30 10:35:00,77.61,77.62,77.58,77.58,327411.0,71.3263,71.3355,71.2987,71.2987,327411.0
2024-01-30 10:40:00,77.59,77.6,77.55,77.56,282711.0,71.3079,71.3171,71.2711,71.2803,282711.0
2024-01-30 10:45:00,77.56,77.58,77.55,77.57,385551.0,71.2803,71.2987,71.2711,71.2895,385551.0
2024-01-30 10:50:00,77.57,77.57,77.53,77.53,632597.0,71.2895,71.2895,71.2527,71.2527,632597.0
2024-01-30 10:55:00,77.54,77.57,77.53,77.56,459318.0,71.2619,71.2895,71.2527,71.2803,459318.0
2024-01-30 11:00:00,77.56,77.58,77.55,77.56,500657.0,71.2803,71.2987,71.2711,71.2803,500657.0
2024-01-30 11:05:00,77.56,77.58,77.52,77.53,479580.0,71.2803,71.2987,71.2436,71.2527,479580.0
2024-01-30 11:10:00,77.53,77.57,77.52,77.53,263915.0,71.2527,71.2895,71.2436,71.2527,263915.0
2024-01-30 11:15:00,77.54,77.55,77.53,77.53,164909.0,71.2619,71.2711,71.2527,71.2527,164909.0
2024-01-30 11:20:00,77.53,77.58,77.52,77.58,698845.0,71.2527,71.2987,71.2436,71.2987,698845.0
2024-01-30 11:25:00,77.58,77.62,77.57,77.62,487636.0,71.2987,71.3355,71.2895,71.3355,487636.0
2024-01-30 11:30:00,77.61,77.62,77.58,77.6,638109.0,71.3263,71.3355,71.2987,71.3171,638109.0
2024-01-30 11:35:00,77.6,77.61,77.58,77.59,103652.0,71.3171,71.3263,71.2987,71.3079,103652.0
2024-01-30 11:40:00,77.6,77.62,77.59,77.62,207812.0,71.3171,71.3355,71.3079,71.3355,207812.0
2024-01-30 11:45:00,77.62,77.67,77.61,77.66,744279.0,71.3355,71.3814,71.3263,71.3722,744279.0
2024-01-30 11:50:00,77.66,77.66,77.62,77.63,137428.0,71.3722,71.3722,71.3355,71.3447,137428.0
2024-01-30 11:55:00,77.63,77.65,77.62,77.64,176434.0,71.3447,71.363,71.3355,71.3538,176434.0
2024-01-30 12:00:00,77.64,77.66,77.63,77.64,139131.0,71.3538,71.3722,71.3447,71.3538,139131.0
2024-01-30 12:05:00,77.65,77.65,77.63,77.64,684032.0,71.363,71.363,71.3447,71.3538,684032.0
2024-01-30 12:10:00,77.64,77.64,77.62,77.63,263694.0,71.3538,71.3538,71.3355,71.3447,263694.0
2024-01-30 12:15:00,77.64,77.64,77.6,77.62,566136.0,71.3538,71.3538,71.3171,71.3355,566136.0
2024-01-30 12:20:00,77.62,77.64,77.61,77.63,660084.0,71.3355,71.3538,71.3263,71.3447,660084.0
2024-01-30 12:25:00,77.63,77.63,77.61,77.63,331042.0,71.3447,71.3447,71.3263,71.3447,331042.0
2024-01-30 12:30:00,77.63,77.64,77.6,77.61,389010.0,71.3447,71.3538,71.3171,71.3263,389010.0
2024-01-30 12:35:00,77.61,77.62,77.59,77.59,110563.0,71.3263,71.3355,71.3079,71.3079,110563.0
2024-01-30 12:40:00,77.59,77.62,77.59,77.62,215843.0,71.3079,71.3355,71.3079,71.3355,215843.0
2024-01-30 12:45:00,77.62,77.62,77.61,77.62,65340.0,71.3355,71.3355,71.3263,71.3355,65340.0
2024-01-30 12:50:00,77.62,77.62,77.59,77.61,207631.0,71.3355,71.3355,71.3079,71.3263,207631.0
2024-01-30 12:55:00,77.61,77.61,77.59,77.61,221179.0,71.3263,71.3263,71.3079,71.3263,221179.0
2024-01-30 13:00:00,77.61,77.61,77.56,77.57,316158.0,71.3263,71.3263,71.2803,71.2895,316158.0
2024-01-30 13:05:00,77.57,77.6,77.57,77.59,273236.0,71.2895,71.3171,71.2895,71.3079,273236.0
2024-01-30 13:10:00,77.59,77.6,77.57,77.59,274464.0,71.3079,71.3171,71.2895,71.3079,274464.0
2024-01-30 13:15:00,77.59,77.6,77.59,77.6,90609.0,71.3079,71.3171,71.3079,71.3171,90609.0
2024-01-30 13:20:00,77.6,77.6,77.57,77.58,133223.0,71.3171,71.3171,71.2895,71.2987,133223.0
2024-01-30 13:25:00,77.58,77.6,77.57,77.6,59212.0,71.2987,71.3171,71.2895,71.3171,59212.0
2024-01-30 13:30:00,77.59,77.6,77.59,77.59,31406.0,71.3079,71.3171,71.3079,71.3079,31406.0
2024-01-30 13:35:00,77.59,77.59,77.56,77.56,188815.0,71.3079,71.3079,71.2803,71.2803,188815.0
2024-01-30 13:40:00,77.56,77.58,77.56,77.56,140456.0,71.2803,71.2987,71.2803,71.2803,140456.0
2024-01-30 13:45:00,77.56,77.58,77.56,77.57,240956.0,71.2803,71.2987,71.2803,71.2895,240956.0
2024-01-30 13:50:00,77.57,77.58,77.56,77.57,146241.0,71.2895,71.2987,71.2803,71.2895,146241.0
2024-01-30 13:55:00,77.57,77.59,77.56,77.59,220156.0,71.2895,71.3079,71.2803,71.3079,220156.0
2024-01-30 14:00:00,77.59,77.61,77.58,77.59,214802.0,71.3079,71.3263,71.2987,71.3079,214802.0
2024-01-30 14:05:00,77.59,77.61,77.58,77.61,322657.0,71.3079,71.3263,71.2987,71.3263,322657.0
2024-01-30 14:10:00,77.61,77.63,77.6,77.62,61616.0,71.3263,71.3447,71.3171,71.3355,61616.0
2024-01-30 14:15:00,77.63,77.64,77.61,77.62,133414.0,71.3447,71.3538,71.3263,71.3355,133414.0
2024-01-30 14:20:00,77.62,77.64,77.61,77.64,103005.0,71.3355,71.3538,71.3263,71.3538,103005.0
2024-01-30 14:25:00,77.64,77.64,77.62,77.63,173425.0,71.3538,71.3538,71.3355,71.3447,173425.0
2024-01-30 14:30:00,77.63,77.65,77.61,77.64,324598.0,71.3447,71.363,71.3263,71.3538,324598.0
2024-01-30 14:35:00,77.63,77.64,77.61,77.63,288574.0,71.3447,71.3538,71.3263,71.3447,288574.0
2024-01-30 14:40:00,77.63,77.65,77.62,77.65,495727.0,71.3447,71.363,71.3355,71.363,495727.0
2024-01-30 14:45:00,77.65,77.65,77.63,77.64,207441.0,71.363,71.363,71.3447,71.3538,207441.0
2024-01-30 14:50:00,77.64,77.64,77.62,77.63,245430.0,71.3538,71.3538,71.3355,71.3447,245430.0
2024-01-30 14:55:00,77.64,77.64,77.62,77.63,359793.0,71.3538,71.3538,71.3355,71.3447,359793.0
2024-01-30 15:00:00,77.63,77.63,77.6,77.61,351674.0,71.3447,71.3447,71.3171,71.3263,351674.0
2024-01-30 15:05:00,77.61,77.62,77.6,77.6,511851.0,71.3263,71.3355,71.3171,71.3171,511851.0
2024-01-30 15:10:00,77.61,77.61,77.6,77.61,76394.0,71.3263,71.3263,71.3171,71.3263,76394.0
2024-01-30 15:15:00,77.61,77.62,77.6,77.62,326632.0,71.3263,71.3355,71.3171,71.3355,326632.0
2024-01-30 15:20:00,77.62,77.63,77.61,77.62,163813.0,71.3355,71.3447,71.3263,71.3355,163813.0
2024-01-30 15:25:00,77.63,77.64,77.62,77.63,487744.0,71.3447,71.3538,71.3355,71.3447,487744.0
2024-01-30 15:30:00,77.64,77.65,77.62,77.63,369414.0,71.3538,71.363,71.3355,71.3447,369414.0
2024-01-30 15:35:00,77.62,77.64,77.62,77.62,209777.0,71.3355,71.3538,71.3355,71.3355,209777.0
2024-01-30 15:40:00,77.62,77.65,77.61,77.64,459802.0,71.3355,71.363,71.3263,71.3538,459802.0
2024-01-30 15:45:00,77.64,77.65,77.63,77.65,421093.0,71.3538,71.363,71.3447,71.363,421093.0
2024-01-30 15:50:00,77.65,77.68,77.64,77.67,1482806.0,71.363,71.3906,71.3538,71.3814,1482806.0
2024-01-30 15:55:00,77.67,77.72,77.67,77.69,1847035.0,71.3814,71.4274,71.3814,71.3998,1847035.0
2024-01-31 09:30:00,77.7,77.89,77.66,77.85,754580.0,71.409,71.5836,71.3722,71.5468,754580.0
2024-01-31 09:35:00,77.85,77.9,77.82,77.83,1570144.0,71.5468,71.5928,71.5193,71.5285,1570144.0
2024-01-31 09:40:00,77.83,77.84,77.76,77.77,1547373.0,71.5285,71.5376,71.4641,71.4733,1547373.0
2024-01-31 09:45:00,77.77,77.79,77.75,77.79,732901.0,71.4733,71.4917,71.4549,71.4917,732901.0
2024-01-31 09:50:00,77.79,77.83,77.78,77.81,467156.0,71.4917,71.5285,71.4825,71.5101,467156.0
2024-01-31 09:55:00,77.8,77.83,77.76,77.79,717896.0,71.5009,71.5285,71.4641,71.4917,717896.0
2024-01-31 10:00:00,77.8,77.83,77.75,77.76,511140.0,71.5009,71.5285,71.4549,71.4641,511140.0
2024-01-31 10:05:00,77.76,77.77,77.74,77.75,403426.0,71.4641,71.4733,71.4457,71.4549,403426.0
2024-01-31 10:10:00,77.76,77.76,77.69,77.69,423137.0,71.4641,71.4641,71.3998,71.3998,423137.0
2024-01-31 10:15:00,77.69,77.71,77.67,77.71,770448.0,71.3998,71.4182,71.3814,71.4182,770448.0
2024-01-31 10:20:00,77.71,77.72,77.69,77.7,312066.0,71.4182,71.4274,71.3998,71.409,312066.0
2024-01-31 10:25:00,77.7,77.74,77.7,77.7,516921.0,71.409,71.4457,71.409,71.409,516921.0
2024-01-31 10:30:00,77.7,77.71,77.67,77.67,424784.0,71.409,71.4182,71.3814,71.3814,424784.0
2024-01-31 10:35:00,77.67,77.69,77.63,77.67,1013756.0,71.3814,71.3998,71.3447,71.3814,1013756.0
2024-01-31 10:40:00,77.67,77.72,77.66,77.72,807427.0,71.3814,71.4274,71.3722,71.4274,807427.0
2024-01-31 10:45:00,77.72,77.74,77.72,77.73,310664.0,71.4274,71.4457,71.4274,71.4366,310664.0
2024-01-31 10:50:00,77.73,77.74,77.72,77.74,317643.0,71.4366,71.4457,71.4274,71.4457,317643.0
2024-01-31 10:55:00,77.74,77.74,77.69,77.71,757714.0,71.4457,71.4457,71.3998,71.4182,757714.0
2024-01-31 11:00:00,77.72,77.74,77.71,77.71,1144549.0,71.4274,71.4457,71.4182,71.4182,1144549.0
2024-01-31 11:05:00,77.72,77.74,77.71,77.74,415644.0,71.4274,71.4457,71.4182,71.4457,415644.0
2024-01-31 11:10:00,77.74,77.74,77.72,77.72,216293.0,71.4457,71.4457,71.4274,71.4274,216293.0
2024-01-31 11:15:00,77.73,77.75,77.69,77.69,550674.0,71.4366,71.4549,71.3998,71.3998,550674.0
2024-01-31 11:20:00,77.7,77.7,77.65,77.65,602155.0,71.409,71.409,71.363,71.363,602155.0
2024-01-31 11:25:00,77.65,77.67,77.63,77.67,1185479.0,71.363,71.3814,71.3447,71.3814,1185479.0
2024-01-31 11:30:00,77.67,77.67,77.63,77.65,327417.0,71.3814,71.3814,71.3447,71.363,327417.0
2024-01-31 11:35:00,77.65,77.66,77.63,77.64,480520.0,71.363,71.3722,71.3447,71.3538,480520.0
2024-01-31 11:40:00,77.63,77.64,77.6,77.62,303620.0,71.3447,71.3538,71.3171,71.3355,303620.0
2024-01-31 11:45:00,77.61,77.61,77.59,77.61,346147.0,71.3263,71.3263,71.3079,71.3263,346147.0
2024-01-31 11:50:00,77.61,77.64,77.59,77.64,651237.0,71.3263,71.3538,71.3079,71.3538,651237.0
2024-01-31 11:55:00,77.64,77.65,77.63,77.65,317182.0,71.3538,71.363,71.3447,71.363,317182.0
2024-01-31 12:00:00,77.65,77.68,77.65,77.67,289152.0,71.363,71.3906,71.363,71.3814,289152.0
2024-01-31 12:05:00,77.67,77.7,77.67,77.69,379716.0,71.3814,71.409,71.3814,71.3998,379716.0
2024-01-31 12:10:00,77.69,77.7,77.65,77.66,448581.0,71.3998,71.409,71.363,71.3722,448581.0
2024-01-31 12:15:00,77.66,77.67,77.64,77.66,250714.0,71.3722,71.3814,71.3538,71.3722,250714.0
2024-01-31 12:20:00,77.65,77.67,77.65,77.67,197134.0,71.363,71.3814,71.363,71.3814,197134.0
2024-01-31 12:25:00,77.67,77.68,77.66,77.68,164638.0,71.3814,71.3906,71.3722,71.3906,164638.0
2024-01-31 12:30:00,77.67,77.68,77.67,77.67,246787.0,71.3814,71.3906,71.3814,71.3814,246787.0
2024-01-31 12:35:00,77.67,77.68,77.62,77.63,619557.0,71.3814,71.3906,71.3355,71.3447,619557.0
2024-01-31 12:40:00,77.63,77.64,77.61,77.64,395551.0,71.3447,71.3538,71.3263,71.3538,395551.0
2024-01-31 12:45:00,77.64,77.65,77.62,77.63,309934.0,71.3538,71.363,71.3355,71.3447,309934.0
2024-01-31 12:50:00,77.63,77.64,77.62,77.64,234017.0,71.3447,71.3538,71.3355,71.3538,234017.0
2024-01-31 12:55:00,77.64,77.66,77.63,77.66,437487.0,71.3538,71.3722,71.3447,71.3722,437487.0
2024-01-31 13:00:00,77.66,77.66,77.62,77.63,215389.0,71.3722,71.3722,71.3355,71.3447,215389.0
2024-01-31 13:05:00,77.63,77.65,77.62,77.65,101651.0,71.3447,71.363,71.3355,71.363,101651.0
2024-01-31 13:10:00,77.64,77.66,77.62,77.66,581879.0,71.3538,71.3722,71.3355,71.3722,581879.0
2024-01-31 13:15:00,77.66,77.7,77.65,77.66,1348832.0,71.3722,71.409,71.363,71.3722,1348832.0
2024-01-31 13:20:00,77.67,77.67,77.64,77.64,119697.0,71.3814,71.3814,71.3538,71.3538,119697.0
2024-01-31 13:25:00,77.65,77.67,77.64,77.67,174214.0,71.363,71.3814,71.3538,71.3814,174214.0
2024-01-31 13:30:00,77.67,77.69,77.66,77.67,95022.0,71.3814,71.3998,71.3722,71.3814,95022.0
2024-01-31 13:35:00,77.67,77.68,77.67,77.67,98712.0,71.3814,71.3906,71.3814,71.3814,98712.0
2024-01-31 13:40:00,77.67,77.68,77.67,77.67,159013.0,71.3814,71.3906,71.3814,71.3814,159013.0
2024-01-31 13:45:00,77.68,77.68,77.66,77.67,378378.0,71.3906,71.3906,71.3722,71.3814,378378.0
2024-01-31 13:50:00,77.67,77.67,77.64,77.65,593298.0,71.3814,71.3814,71.3538,71.363,593298.0
2024-01-31 13:55:00,77.64,77.69,77.64,77.67,508184.0,71.3538,71.3998,71.3538,71.3814,508184.0
2024-01-31 14:00:00,77.67,77.73,77.51,77.59,1163785.0,71.3814,71.4366,71.2344,71.3079,1163785.0
2024-01-31 14:05:00,77.58,77.62,77.53,77.55,292313.0,71.2987,71.3355,71.2527,71.2711,292313.0
2024-01-31 14:10:00,77.56,77.59,77.53,77.56,386775.0,71.2803,71.3079,71.2527,71.2803,386775.0
2024-01-31 14:15:00,77.56,77.6,77.53,77.55,257773.0,71.2803,71.3171,71.2527,71.2711,257773.0
2024-01-31 14:20:00,77.55,77.57,77.51,77.53,259104.0,71.2711,71.2895,71.2344,71.2527,259104.0
2024-01-31 14:25:00,77.54,77.57,77.54,77.56,227682.0,71.2619,71.2895,71.2619,71.2803,227682.0
2024-01-31 14:30:00,77.57,77.64,77.54,77.6,479559.0,71.2895,71.3538,71.2619,71.3171,479559.0
2024-01-31 14:35:00,77.6,77.75,77.58,77.73,1198876.0,71.3171,71.4549,71.2987,71.4366,1198876.0
2024-01-31 14:40:00,77.73,77.78,77.71,77.76,395314.0,71.4366,71.4825,71.4182,71.4641,395314.0
2024-01-31 14:45:00,77.76,77.81,77.76,77.77,593389.0,71.4641,71.5101,71.4641,71.4733,593389.0
2024-01-31 14:50:00,77.76,77.77,77.7,77.72,495727.0,71.4641,71.4733,71.409,71.4274,495727.0
2024-01-31 14:55:00,77.71,77.75,77.69,77.72,497765.0,71.4182,71.4549,71.3998,71.4274,497765.0
2024-01-31 15:00:00,77.72,77.75,77.5,77.52,1889759.0,71.4274,71.4549,71.2252,71.2436,1889759.0
2024-01-31 15:05:00,77.52,77.54,77.43,77.53,1166637.0,71.2436,71.2619,71.1608,71.2527,1166637.0
2024-01-31 15:10:00,77.53,77.58,77.48,77.57,931858.0,71.2527,71.2987,71.2068,71.2895,931858.0
2024-01-31 15:15:00,77.57,77.61,77.54,77.59,1659947.0,71.2895,71.3263,71.2619,71.3079,1659947.0
2024-01-31 15:20:00,77.59,77.67,77.58,77.62,1189441.0,71.3079,71.3814,71.2987,71.3355,1189441.0
2024-01-31 15:25:00,77.61,77.62,77.57,77.58,709517.0,71.3263,71.3355,71.2895,71.2987,709517.0
2024-01-31 15:30:00,77.59,77.59,77.49,77.49,799771.0,71.3079,71.3079,71.216,71.216,799771.0
2024-01-31 15:35:00,77.49,77.51,77.46,77.51,1265549.0,71.216,71.2344,71.1884,71.2344,1265549.0
2024-01-31 15:40:00,77.51,77.52,77.48,77.48,855538.0,71.2344,71.2436,71.2068,71.2068,855538.0
2024-01-31 15:45:00,77.48,77.51,77.47,77.51,927619.0,71.2068,71.2344,71.1976,71.2344,927619.0
2024-01-31 15:50:00,77.5,77.51,77.46,77.46,1164261.0,71.2252,71.2344,71.1884,71.1884,1164261.0
2024-01-31 15:55:00,77.47,77.51,77.46,77.51,3070993.0,71.1976,71.2344,71.1884,71.2344,3070993.0
2024-02-01 09:30:00,77.33,77.38,77.3,77.35,477195.0,71.4207,71.4669,71.393,71.4392,477195.0
2024-02-01 09:35:00,77.36,77.37,77.32,77.34,486719.0,71.4484,71.4577,71.4115,71.43,486719.0
2024-02-01 09:40:00,77.34,77.4,77.33,77.4,326272.0,71.43,71.4854,71.4207,71.4854,326272.0
2024-02-01 09:45:00,77.4,77.4,77.34,77.34,375771.0,71.4854,71.4854,71.43,71.43,375771.0
2024-02-01 09:50:00,77.34,77.35,77.3,77.32,557705.0,71.43,71.4392,71.393,71.4115,557705.0
2024-02-01 09:55:00,77.31,77.32,77.26,77.28,419231.0,71.4023,71.4115,71.3561,71.3746,419231.0
2024-02-01 10:00:00,77.27,77.3,77.11,77.27,1558679.0,71.3653,71.393,71.2176,71.3653,1558679.0
2024-02-01 10:05:00,77.26,77.34,77.23,77.34,691969.0,71.3561,71.43,71.3284,71.43,691969.0
2024-02-01 10:10:00,77.33,77.34,77.3,77.31,1126850.0,71.4207,71.43,71.393,71.4023,1126850.0
2024-02-01 10:15:00,77.31,77.37,77.31,77.34,596016.0,71.4023,71.4577,71.4023,71.43,596016.0
2024-02-01 10:20:00,77.34,77.38,77.3,77.38,791258.0,71.43,71.4669,71.393,71.4669,791258.0
2024-02-01 10:25:00,77.38,77.43,77.37,77.41,874615.0,71.4669,71.5131,71.4577,71.4946,874615.0
2024-02-01 10:30:00,77.41,77.43,77.37,77.38,385956.0,71.4946,71.5131,71.4577,71.4669,385956.0
2024-02-01 10:35:00,77.38,77.41,77.37,77.38,276271.0,71.4669,71.4946,71.4577,71.4669,276271.0
2024-02-01 10:40:00,77.38,77.4,77.36,77.4,344626.0,71.4669,71.4854,71.4484,71.4854,344626.0
2024-02-01 10:45:00,77.4,77.42,77.38,77.39,83733.0,71.4854,71.5039,71.4669,71.4762,83733.0
2024-02-01 10:50:00,77.39,77.39,77.33,77.34,543323.0,71.4762,71.4762,71.4207,71.43,543323.0
2024-02-01 10:55:00,77.33,77.36,77.29,77.3,1079899.0,71.4207,71.4484,71.3838,71.393,1079899.0
2024-02-01 11:00:00,77.3,77.32,77.26,77.29,605861.0,71.393,71.4115,71.3561,71.3838,605861.0
2024-02-01 11:05:00,77.28,77.32,77.27,77.3,288348.0,71.3746,71.4115,71.3653,71.393,288348.0
2024-02-01 11:10:00,77.3,77.32,77.27,77.31,352315.0,71.393,71.4115,71.3653,71.4023,352315.0
2024-02-01 11:15:00,77.31,77.34,77.26,77.27,514681.0,71.4023,71.43,71.3561,71.3653,514681.0
2024-02-01 11:20:00,77.26,77.31,77.26,77.3,343199.0,71.3561,71.4023,71.3561,71.393,343199.0
2024-02-01 11:25:00,77.3,77.32,77.28,77.3,286146.0,71.393,71.4115,71.3746,71.393,286146.0
2024-02-01 11:30:00,77.3,77.34,77.29,77.34,260661.0,71.393,71.43,71.3838,71.43,260661.0
2024-02-01 11:35:00,77.34,77.36,77.31,77.36,464193.0,71.43,71.4484,71.4023,71.4484,464193.0
2024-02-01 11:40:00,77.36,77.37,77.32,77.36,501219.0,71.4484,71.4577,71.4115,71.4484,501219.0
2024-02-01 11:45:00,77.36,77.39,77.32,77.34,321755.0,71.4484,71.4762,71.4115,71.43,321755.0
2024-02-01 11:50:00,77.34,77.37,77.33,77.37,237738.0,71.43,71.4577,71.4207,71.4577,237738.0
2024-02-01 11:55:00,77.37,77.38,77.32,77.33,228348.0,71.4577,71.4669,71.4115,71.4207,228348.0
2024-02-01 12:00:00,77.32,77.38,77.32,77.38,299808.0,71.4115,71.4669,71.4115,71.4669,299808.0
2024-02-01 12:05:00,77.38,77.42,77.37,77.41,735069.0,71.4669,71.5039,71.4577,71.4946,735069.0
2024-02-01 12:10:00,77.41,77.43,77.38,77.38,333668.0,71.4946,71.5131,71.4669,71.4669,333668.0
2024-02-01 12:15:00,77.39,77.41,77.38,77.4,957998.0,71.4762,71.4946,71.4669,71.4854,957998.0
2024-02-01 12:20:00,77.4,77.4,77.34,77.37,404718.0,71.4854,71.4854,71.43,71.4577,404718.0
2024-02-01 12:25:00,77.36,77.37,77.32,77.33,395487.0,71.4484,71.4577,71.4115,71.4207,395487.0
2024-02-01 12:30:00,77.33,77.37,77.32,77.37,277710.0,71.4207,71.4577,71.4115,71.4577,277710.0
2024-02-01 12:35:00,77.37,77.39,77.35,77.37,637623.0,71.4577,71.4762,71.4392,71.4577,637623.0
2024-02-01 12:40:00,77.37,77.39,77.35,77.37,408596.0,71.4577,71.4762,71.4392,71.4577,408596.0
2024-02-01 12:45:00,77.37,77.43,77.36,77.42,399548.0,71.4577,71.5131,71.4484,71.5039,399548.0
2024-02-01 12:50:00,77.42,77.49,77.42,77.48,749833.0,71.5039,71.5685,71.5039,71.5593,749833.0
2024-02-01 12:55:00,77.48,77.5,77.44,77.45,795011.0,71.5593,71.5777,71.5223,71.5316,795011.0
2024-02-01 13:00:00,77.45,77.46,77.4,77.4,238019.0,71.5316,71.5408,71.4854,71.4854,238019.0
2024-02-01 13:05:00,77.4,77.42,77.38,77.39,272941.0,71.4854,71.5039,71.4669,71.4762,272941.0
2024-02-01 13:10:00,77.39,77.45,77.39,77.45,391804.0,71.4762,71.5316,71.4762,71.5316,391804.0
2024-02-01 13:15:00,77.45,77.46,77.41,77.42,220607.0,71.5316,71.5408,71.4946,71.5039,220607.0
2024-02-01 13:20:00,77.42,77.45,77.42,77.45,111181.0,71.5039,71.5316,71.5039,71.5316,111181.0
2024-02-01 13:25:00,77.45,77.46,77.41,77.42,156058.0,71.5316,71.5408,71.4946,71.5039,156058.0
2024-02-01 13:30:00,77.42,77.46,77.41,77.45,152950.0,71.5039,71.5408,71.4946,71.5316,152950.0
2024-02-01 13:35:00,77.45,77.47,77.43,77.45,259371.0,71.5316,71.55,71.5131,71.5316,259371.0
2024-02-01 13:40:00,77.44,77.46,77.42,77.44,245055.0,71.5223,71.5408,71.5039,71.5223,245055.0
2024-02-01 13:45:00,77.44,77.47,77.44,77.45,129140.0,71.5223,71.55,71.5223,71.5316,129140.0
2024-02-01 13:50:00,77.45,77.47,77.44,77.45,222493.0,71.5316,71.55,71.5223,71.5316,222493.0
2024-02-01 13:55:00,77.45,77.51,77.45,77.48,607703.0,71.5316,71.587,71.5316,71.5593,607703.0
2024-02-01 14:00:00,77.49,77.51,77.48,77.51,286403.0,71.5685,71.587,71.5593,71.587,286403.0
2024-02-01 14:05:00,77.51,77.55,77.5,77.55,1035196.0,71.587,71.6239,71.5777,71.6239,1035196.0
2024-02-01 14:10:00,77.55,77.59,77.53,77.55,1235675.0,71.6239,71.6609,71.6055,71.6239,1235675.0
2024-02-01 14:15:00,77.55,77.55,77.5,77.52,572526.0,71.6239,71.6239,71.5777,71.5962,572526.0
2024-02-01 14:20:00,77.52,77.54,77.5,77.53,322412.0,71.5962,71.6147,71.5777,71.6055,322412.0
2024-02-01 14:25:00,77.53,77.54,77.5,77.51,253125.0,71.6055,71.6147,71.5777,71.587,253125.0
2024-02-01 14:30:00,77.51,77.52,77.5,77.51,272240.0,71.587,71.5962,71.5777,71.587,272240.0
2024-02-01 14:35:00,77.5,77.56,77.5,77.56,269395.0,71.5777,71.6332,71.5777,71.6332,269395.0
2024-02-01 14:40:00,77.55,77.58,77.55,77.56,377057.0,71.6239,71.6516,71.6239,71.6332,377057.0
2024-02-01 14:45:00,77.56,77.59,77.56,77.59,247487.0,71.6332,71.6609,71.6332,71.6609,247487.0
2024-02-01 14:50:00,77.59,77.59,77.53,77.55,924164.0,71.6609,71.6609,71.6055,71.6239,924164.0
2024-02-01 14:55:00,77.55,77.57,77.54,77.57,331955.0,71.6239,71.6424,71.6147,71.6424,331955.0
2024-02-01 15:00:00,77.57,77.6,77.56,77.6,752524.0,71.6424,71.6701,71.6332,71.6701,752524.0
2024-02-01 15:05:00,77.6,77.61,77.55,77.56,615955.0,71.6701,71.6793,71.6239,71.6332,615955.0
2024-02-01 15:10:00,77.57,77.57,77.54,77.55,331209.0,71.6424,71.6424,71.6147,71.6239,331209.0
2024-02-01 15:15:00,77.55,77.55,77.52,77.54,369321.0,71.6239,71.6239,71.5962,71.6147,369321.0
2024-02-01 15:20:00,77.54,77.54,77.53,77.54,157392.0,71.6147,71.6147,71.6055,71.6147,157392.0
2024-02-01 15:25:00,77.54,77.54,77.48,77.52,842807.0,71.6147,71.6147,71.5593,71.5962,842807.0
2024-02-01 15:30:00,77.52,77.53,77.5,77.53,402807.0,71.5962,71.6055,71.5777,71.6055,402807.0
2024-02-01 15:35:00,77.53,77.53,77.51,77.53,300297.0,71.6055,71.6055,71.587,71.6055,300297.0
2024-02-01 15:40:00,77.53,77.53,77.51,77.52,367694.0,71.6055,71.6055,71.587,71.5962,367694.0
2024-02-01 15:45:00,77.52,77.52,77.47,77.48,1489553.0,71.5962,71.5962,71.55,71.5593,1489553.0
2024-02-01 15:50:00,77.48,77.49,77.47,77.49,838923.0,71.5593,71.5685,71.55,71.5685,838923.0
2024-02-01 15:55:00,77.49,77.54,77.48,77.53,1932695.0,71.5685,71.6147,71.5593,71.6055,1932695.0
2024-02-02 09:30:00,77.05,77.19,77.04,77.17,1311243.0,71.1621,71.2914,71.1529,71.273,1311243.0
2024-02-02 09:35:00,77.17,77.18,77.12,77.17,1251055.0,71.273,71.2822,71.2268,71.273,1251055.0
2024-02-02 09:40:00,77.17,77.2,77.15,77.2,1029906.0,71.273,71.3007,71.2545,71.3007,1029906.0
2024-02-02 09:45:00,77.2,77.26,77.17,77.17,746103.0,71.3007,71.3561,71.273,71.273,746103.0
2024-02-02 09:50:00,77.17,77.18,77.13,77.16,557245.0,71.273,71.2822,71.236,71.2637,557245.0
2024-02-02 09:55:00,77.16,77.24,77.15,77.21,616169.0,71.2637,71.3376,71.2545,71.3099,616169.0
2024-02-02 10:00:00,77.21,77.23,77.18,77.18,504980.0,71.3099,71.3284,71.2822,71.2822,504980.0
2024-02-02 10:05:00,77.18,77.2,77.15,77.17,1092960.0,71.2822,71.3007,71.2545,71.273,1092960.0
2024-02-02 10:10:00,77.17,77.18,77.12,77.16,729023.0,71.273,71.2822,71.2268,71.2637,729023.0
2024-02-02 10:15:00,77.15,77.16,77.13,77.14,414357.0,71.2545,71.2637,71.236,71.2453,414357.0
2024-02-02 10:20:00,77.14,77.19,77.12,77.17,1617756.0,71.2453,71.2914,71.2268,71.273,1617756.0
2024-02-02 10:25:00,77.18,77.2,77.16,77.17,627127.0,71.2822,71.3007,71.2637,71.273,627127.0
2024-02-02 10:30:00,77.17,77.19,77.14,77.15,1231865.0,71.273,71.2914,71.2453,71.2545,1231865.0
2024-02-02 10:35:00,77.16,77.21,77.14,77.21,374954.0,71.2637,71.3099,71.2453,71.3099,374954.0
2024-02-02 10:40:00,77.2,77.22,77.19,77.2,470428.0,71.3007,71.3191,71.2914,71.3007,470428.0
2024-02-02 10:45:00,77.2,77.22,77.16,77.17,407027.0,71.3007,71.3191,71.2637,71.273,407027.0
2024-02-02 10:50:00,77.17,77.18,77.13,77.16,425989.0,71.273,71.2822,71.236,71.2637,425989.0
2024-02-02 10:55:00,77.16,77.2,77.14,77.17,326163.0,71.2637,71.3007,71.2453,71.273,326163.0
2024-02-02 11:00:00,77.17,77.18,77.13,77.14,384630.0,71.273,71.2822,71.236,71.2453,384630.0
2024-02-02 11:05:00,77.15,77.17,77.14,77.16,328506.0,71.2545,71.273,71.2453,71.2637,328506.0
2024-02-02 11:10:00,77.16,77.16,77.14,77.15,166401.0,71.2637,71.2637,71.2453,71.2545,166401.0
2024-02-02 11:15:00,77.15,77.16,77.14,77.15,277547.0,71.2545,71.2637,71.2453,71.2545,277547.0
2024-02-02 11:20:00,77.15,77.15,77.1,77.11,692004.0,71.2545,71.2545,71.2083,71.2176,692004.0
2024-02-02 11:25:00,77.11,77.17,77.1,77.16,616153.0,71.2176,71.273,71.2083,71.2637,616153.0
2024-02-02 11:30:00,77.16,77.17,77.13,77.14,276967.0,71.2637,71.273,71.236,71.2453,276967.0
2024-02-02 11:35:00,77.14,77.14,77.12,77.14,186432.0,71.2453,71.2453,71.2268,71.2453,186432.0
2024-02-02 11:40:00,77.14,77.17,77.14,77.16,418477.0,71.2453,71.273,71.2453,71.2637,418477.0
2024-02-02 11:45:00,77.16,77.17,77.13,77.16,474674.0,71.2637,71.273,71.236,71.2637,474674.0
2024-02-02 11:50:00,77.16,77.17,77.14,77.15,232967.0,71.2637,71.273,71.2453,71.2545,232967.0
2024-02-02 11:55:00,77.15,77.15,77.09,77.11,338314.0,71.2545,71.2545,71.1991,71.2176,338314.0
2024-02-02 12:00:00,77.11,77.12,77.09,77.11,105085.0,71.2176,71.2268,71.1991,71.2176,105085.0
2024-02-02 12:05:00,77.11,77.13,77.09,77.09,221136.0,71.2176,71.236,71.1991,71.1991,221136.0
2024-02-02 12:10:00,77.09,77.12,77.09,77.09,322136.0,71.1991,71.2268,71.1991,71.1991,322136.0
2024-02-02 12:15:00,77.09,77.14,77.09,77.13,242840.0,71.1991,71.2453,71.1991,71.236,242840.0
2024-02-02 12:20:00,77.13,77.13,77.12,77.12,94814.0,71.236,71.236,71.2268,71.2268,94814.0
2024-02-02 12:25:00,77.13,77.16,77.12,77.16,346104.0,71.236,71.2637,71.2268,71.2637,346104.0
2024-02-02 12:30:00,77.16,77.16,77.13,77.13,539304.0,71.2637,71.2637,71.236,71.236,539304.0
2024-02-02 12:35:00,77.13,77.16,77.13,77.14,338182.0,71.236,71.2637,71.236,71.2453,338182.0
2024-02-02 12:40:00,77.14,77.14,77.09,77.1,755980.0,71.2453,71.2453,71.1991,71.2083,755980.0
2024-02-02 12:45:00,77.09,77.11,77.08,77.09,416758.0,71.1991,71.2176,71.1898,71.1991,416758.0
2024-02-02 12:50:00,77.09,77.1,77.06,77.08,214782.0,71.1991,71.2083,71.1714,71.1898,214782.0
2024-02-02 12:55:00,77.08,77.11,77.07,77.11,316144.0,71.1898,71.2176,71.1806,71.2176,316144.0
2024-02-02 13:00:00,77.11,77.12,77.1,77.12,154212.0,71.2176,71.2268,71.2083,71.2268,154212.0
2024-02-02 13:05:00,77.12,77.13,77.09,77.1,268182.0,71.2268,71.236,71.1991,71.2083,268182.0
2024-02-02 13:10:00,77.1,77.12,77.08,77.1,254520.0,71.2083,71.2268,71.1898,71.2083,254520.0
2024-02-02 13:15:00,77.11,77.13,77.09,77.12,240591.0,71.2176,71.236,71.1991,71.2268,240591.0
2024-02-02 13:20:00,77.12,77.13,77.1,77.12,255397.0,71.2268,71.236,71.2083,71.2268,255397.0
2024-02-02 13:25:00,77.12,77.13,77.08,77.13,511946.0,71.2268,71.236,71.1898,71.236,511946.0
2024-02-02 13:30:00,77.13,77.13,77.11,77.13,248618.0,71.236,71.236,71.2176,71.236,248618.0
2024-02-02 13:35:00,77.13,77.15,77.11,77.14,168749.0,71.236,71.2545,71.2176,71.2453,168749.0
2024-02-02 13:40:00,77.14,77.17,77.14,77.16,190003.0,71.2453,71.273,71.2453,71.2637,190003.0
2024-02-02 13:45:00,77.16,77.17,77.14,77.16,301264.0,71.2637,71.273,71.2453,71.2637,301264.0
2024-02-02 13:50:00,77.16,77.18,77.14,77.16,201007.0,71.2637,71.2822,71.2453,71.2637,201007.0
2024-02-02 13:55:00,77.16,77.16,77.14,77.16,173046.0,71.2637,71.2637,71.2453,71.2637,173046.0
2024-02-02 14:00:00,77.16,77.21,77.15,77.2,514069.0,71.2637,71.3099,71.2545,71.3007,514069.0
2024-02-02 14:05:00,77.2,77.2,77.17,77.2,411226.0,71.3007,71.3007,71.273,71.3007,411226.0
2024-02-02 14:10:00,77.2,77.26,77.18,77.26,406196.0,71.3007,71.3561,71.2822,71.3561,406196.0
2024-02-02 14:15:00,77.26,77.29,77.25,77.26,377990.0,71.3561,71.3838,71.3469,71.3561,377990.0
2024-02-02 14:20:00,77.25,77.26,77.22,77.25,391928.0,71.3469,71.3561,71.3191,71.3469,391928.0
2024-02-02 14:25:00,77.25,77.25,77.21,77.22,700484.0,71.3469,71.3469,71.3099,71.3191,700484.0
2024-02-02 14:30:00,77.22,77.24,77.2,77.24,327105.0,71.3191,71.3376,71.3007,71.3376,327105.0
2024-02-02 14:35:00,77.24,77.26,77.23,77.26,1071740.0,71.3376,71.3561,71.3284,71.3561,1071740.0
2024-02-02 14:40:00,77.26,77.27,77.24,77.25,391210.0,71.3561,71.3653,71.3376,71.3469,391210.0
2024-02-02 14:45:00,77.25,77.27,77.23,77.24,366489.0,71.3469,71.3653,71.3284,71.3376,366489.0
2024-02-02 14:50:00,77.24,77.25,77.22,77.23,277587.0,71.3376,71.3469,71.3191,71.3284,277587.0
2024-02-02 14:55:00,77.23,77.24,77.21,77.23,190051.0,71.3284,71.3376,71.3099,71.3284,190051.0
2024-02-02 15:00:00,77.23,77.23,77.19,77.2,323887.0,71.3284,71.3284,71.2914,71.3007,323887.0
2024-02-02 15:05:00,77.2,77.22,77.2,77.2,182139.0,71.3007,71.3191,71.3007,71.3007,182139.0
2024-02-02 15:10:00,77.21,77.22,77.19,77.19,384104.0,71.3099,71.3191,71.2914,71.2914,384104.0
2024-02-02 15:15:00,77.19,77.2,77.18,77.19,244174.0,71.2914,71.3007,71.2822,71.2914,244174.0
2024-02-02 15:20:00,77.19,77.19,77.15,77.16,219680.0,71.2914,71.2914,71.2545,71.2637,219680.0
2024-02-02 15:25:00,77.16,77.2,77.15,77.19,1184615.0,71.2637,71.3007,71.2545,71.2914,1184615.0
2024-02-02 15:30:00,77.19,77.2,77.18,77.19,762248.0,71.2914,71.3007,71.2822,71.2914,762248.0
2024-02-02 15:35:00,77.2,77.2,77.17,77.17,243904.0,71.3007,71.3007,71.273,71.273,243904.0
2024-02-02 15:40:00,77.18,77.18,77.15,77.15,385145.0,71.2822,71.2822,71.2545,71.2545,385145.0
2024-02-02 15:45:00,77.15,77.15,77.13,77.15,382403.0,71.2545,71.2545,71.236,71.2545,382403.0
2024-02-02 15:50:00,77.14,77.18,77.13,77.17,1208813.0,71.2453,71.2822,71.236,71.273,1208813.0
2024-02-02 15:55:00,77.17,77.21,77.16,77.17,1631383.0,71.273,71.3099,71.2637,71.273,1631383.0
2024-02-05 09:30:00,76.95,77.0,76.89,76.96,787900.0,71.0698,71.116,71.0144,71.079,787900.0
2024-02-05 09:35:00,76.96,76.96,76.9,76.91,401925.0,71.079,71.079,71.0236,71.0328,401925.0
2024-02-05 09:40:00,76.91,76.91,76.87,76.9,332449.0,71.0328,71.0328,70.9959,71.0236,332449.0
2024-02-05 09:45:00,76.9,76.96,76.89,76.92,852782.0,71.0236,71.079,71.0144,71.0421,852782.0
2024-02-05 09:50:00,76.92,76.97,76.91,76.95,268592.0,71.0421,71.0883,71.0328,71.0698,268592.0
2024-02-05 09:55:00,76.95,77.01,76.95,76.95,1064105.0,71.0698,71.1252,71.0698,71.0698,1064105.0
2024-02-05 10:00:00,76.94,76.95,76.75,76.78,1614375.0,71.0605,71.0698,70.8851,70.9128,1614375.0
2024-02-05 10:05:00,76.77,76.8,76.74,76.75,704472.0,70.9035,70.9312,70.8758,70.8851,704472.0
2024-02-05 10:10:00,76.75,76.78,76.73,76.75,344586.0,70.8851,70.9128,70.8666,70.8851,344586.0
2024-02-05 10:15:00,76.75,76.79,76.74,76.77,2277469.0,70.8851,70.922,70.8758,70.9035,2277469.0
2024-02-05 10:20:00,76.77,76.77,76.73,76.74,627831.0,70.9035,70.9035,70.8666,70.8758,627831.0
2024-02-05 10:25:00,76.73,76.82,76.73,76.8,1168312.0,70.8666,70.9497,70.8666,70.9312,1168312.0
2024-02-05 10:30:00,76.79,76.81,76.75,76.78,842160.0,70.922,70.9405,70.8851,70.9128,842160.0
2024-02-05 10:35:00,76.78,76.78,76.75,76.76,411343.0,70.9128,70.9128,70.8851,70.8943,411343.0
2024-02-05 10:40:00,76.76,76.76,76.68,76.69,810419.0,70.8943,70.8943,70.8204,70.8296,810419.0
2024-02-05 10:45:00,76.68,76.71,76.66,76.7,543431.0,70.8204,70.8481,70.8019,70.8389,543431.0
2024-02-05 10:50:00,76.7,76.72,76.66,76.69,607249.0,70.8389,70.8574,70.8019,70.8296,607249.0
2024-02-05 10:55:00,76.69,76.73,76.68,76.72,1512820.0,70.8296,70.8666,70.8204,70.8574,1512820.0
2024-02-05 11:00:00,76.72,76.72,76.69,76.7,673331.0,70.8574,70.8574,70.8296,70.8389,673331.0
2024-02-05 11:05:00,76.7,76.75,76.7,76.73,396588.0,70.8389,70.8851,70.8389,70.8666,396588.0
2024-02-05 11:10:00,76.73,76.75,76.72,76.73,513692.0,70.8666,70.8851,70.8574,70.8666,513692.0
2024-02-05 11:15:00,76.73,76.74,76.71,76.73,300723.0,70.8666,70.8758,70.8481,70.8666,300723.0
2024-02-05 11:20:00,76.73,76.73,76.69,76.7,360622.0,70.8666,70.8666,70.8296,70.8389,360622.0
2024-02-05 11:25:00,76.7,76.71,76.69,76.7,431982.0,70.8389,70.8481,70.8296,70.8389,431982.0
2024-02-05 11:30:00,76.7,76.73,76.69,76.73,765478.0,70.8389,70.8666,70.8296,70.8666,765478.0
2024-02-05 11:35:00,76.73,76.75,76.71,76.72,613645.0,70.8666,70.8851,70.8481,70.8574,613645.0
2024-02-05 11:40:00,76.73,76.74,76.69,76.7,237194.0,70.8666,70.8758,70.8296,70.8389,237194.0
2024-02-05 11:45:00,76.7,76.73,76.7,76.73,173205.0,70.8389,70.8666,70.8389,70.8666,173205.0
2024-02-05 11:50:00,76.73,76.75,76.71,76.73,227622.0,70.8666,70.8851,70.8481,70.8666,227622.0
2024-02-05 11:55:00,76.73,76.76,76.73,76.75,310752.0,70.8666,70.8943,70.8666,70.8851,310752.0
2024-02-05 12:00:00,76.75,76.75,76.73,76.74,877773.0,70.8851,70.8851,70.8666,70.8758,877773.0
2024-02-05 12:05:00,76.74,76.76,76.74,76.75,404583.0,70.8758,70.8943,70.8758,70.8851,404583.0
2024-02-05 12:10:00,76.76,76.77,76.75,76.76,244479.0,70.8943,70.9035,70.8851,70.8943,244479.0
2024-02-05 12:15:00,76.76,76.77,76.75,76.76,329660.0,70.8943,70.9035,70.8851,70.8943,329660.0
2024-02-05 12:20:00,76.76,76.78,76.74,76.77,238320.0,70.8943,70.9128,70.8758,70.9035,238320.0
2024-02-05 12:25:00,76.77,76.8,76.76,76.8,386403.0,70.9035,70.9312,70.8943,70.9312,386403.0
2024-02-05 12:30:00,76.8,76.82,76.79,76.81,262163.0,70.9312,70.9497,70.922,70.9405,262163.0
2024-02-05 12:35:00,76.81,76.86,76.8,76.85,460873.0,70.9405,70.9867,70.9312,70.9774,460873.0
2024-02-05 12:40:00,76.84,76.85,76.83,76.84,169143.0,70.9682,70.9774,70.9589,70.9682,169143.0
2024-02-05 12:45:00,76.84,76.84,76.81,76.84,196021.0,70.9682,70.9682,70.9405,70.9682,196021.0
2024-02-05 12:50:00,76.84,76.84,76.8,76.82,493571.0,70.9682,70.9682,70.9312,70.9497,493571.0
2024-02-05 12:55:00,76.81,76.82,76.8,76.81,370569.0,70.9405,70.9497,70.9312,70.9405,370569.0
2024-02-05 13:00:00,76.81,76.81,76.75,76.77,596566.0,70.9405,70.9405,70.8851,70.9035,596566.0
2024-02-05 13:05:00,76.77,76.78,76.75,76.76,611014.0,70.9035,70.9128,70.8851,70.8943,611014.0
2024-02-05 13:10:00,76.77,76.79,76.76,76.78,307533.0,70.9035,70.922,70.8943,70.9128,307533.0
2024-02-05 13:15:00,76.78,76.79,76.76,76.78,258619.0,70.9128,70.922,70.8943,70.9128,258619.0
2024-02-05 13:20:00,76.78,76.78,76.74,76.75,279121.0,70.9128,70.9128,70.8758,70.8851,279121.0
2024-02-05 13:25:00,76.75,76.76,76.71,76.72,467253.0,70.8851,70.8943,70.8481,70.8574,467253.0
2024-02-05 13:30:00,76.72,76.74,76.71,76.74,770723.0,70.8574,70.8758,70.8481,70.8758,770723.0
2024-02-05 13:35:00,76.73,76.77,76.73,76.74,457339.0,70.8666,70.9035,70.8666,70.8758,457339.0
2024-02-05 13:40:00,76.74,76.74,76.71,76.72,398380.0,70.8758,70.8758,70.8481,70.8574,398380.0
2024-02-05 13:45:00,76.72,76.74,76.71,76.74,916230.0,70.8574,70.8758,70.8481,70.8758,916230.0
2024-02-05 13:50:00,76.74,76.74,76.7,76.7,781289.0,70.8758,70.8758,70.8389,70.8389,781289.0
2024-02-05 13:55:00,76.7,76.73,76.7,76.72,120969.0,70.8389,70.8666,70.8389,70.8574,120969.0
2024-02-05 14:00:00,76.72,76.72,76.67,76.69,576123.0,70.8574,70.8574,70.8112,70.8296,576123.0
2024-02-05 14:05:00,76.69,76.72,76.68,76.7,440272.0,70.8296,70.8574,70.8204,70.8389,440272.0
2024-02-05 14:10:00,76.7,76.72,76.68,76.71,380001.0,70.8389,70.8574,70.8204,70.8481,380001.0
2024-02-05 14:15:00,76.71,76.72,76.69,76.7,164499.0,70.8481,70.8574,70.8296,70.8389,164499.0
2024-02-05 14:20:00,76.7,76.74,76.7,76.73,148153.0,70.8389,70.8758,70.8389,70.8666,148153.0
2024-02-05 14:25:00,76.74,76.78,76.72,76.78,987656.0,70.8758,70.9128,70.8574,70.9128,987656.0
2024-02-05 14:30:00,76.78,76.81,76.77,76.8,585147.0,70.9128,70.9405,70.9035,70.9312,585147.0
2024-02-05 14:35:00,76.79,76.83,76.79,76.81,390952.0,70.922,70.9589,70.922,70.9405,390952.0
2024-02-05 14:40:00,76.81,76.82,76.79,76.81,195286.0,70.9405,70.9497,70.922,70.9405,195286.0
2024-02-05 14:45:00,76.81,76.82,76.79,76.8,229464.0,70.9405,70.9497,70.922,70.9312,229464.0
2024-02-05 14:50:00,76.8,76.82,76.79,76.8,134308.0,70.9312,70.9497,70.922,70.9312,134308.0
2024-02-05 14:55:00,76.8,76.8,76.78,76.8,374692.0,70.9312,70.9312,70.9128,70.9312,374692.0
2024-02-05 15:00:00,76.79,76.8,76.77,76.77,261026.0,70.922,70.9312,70.9035,70.9035,261026.0
2024-02-05 15:05:00,76.77,76.79,76.76,76.78,190676.0,70.9035,70.922,70.8943,70.9128,190676.0
2024-02-05 15:10:00,76.78,76.78,76.73,76.74,440001.0,70.9128,70.9128,70.8666,70.8758,440001.0
2024-02-05 15:15:00,76.73,76.78,76.73,76.76,294319.0,70.8666,70.9128,70.8666,70.8943,294319.0
2024-02-05 15:20:00,76.76,76.79,76.75,76.78,260212.0,70.8943,70.922,70.8851,70.9128,260212.0
2024-02-05 15:25:00,76.78,76.83,76.77,76.83,672060.0,70.9128,70.9589,70.9035,70.9589,672060.0
2024-02-05 15:30:00,76.83,76.83,76.8,76.81,382474.0,70.9589,70.9589,70.9312,70.9405,382474.0
2024-02-05 15:35:00,76.8,76.88,76.8,76.87,1367749.0,70.9312,71.0051,70.9312,70.9959,1367749.0
2024-02-05 15:40:00,76.87,76.88,76.81,76.81,935807.0,70.9959,71.0051,70.9405,70.9405,935807.0
2024-02-05 15:45:00,76.81,76.84,76.8,76.8,563654.0,70.9405,70.9682,70.9312,70.9312,563654.0
2024-02-05 15:50:00,76.81,76.84,76.81,76.84,533524.0,70.9405,70.9682,70.9405,70.9682,533524.0
2024-02-05 15:55:00,76.83,76.85,76.79,76.81,1380632.0,70.9589,70.9774,70.922,70.9405,1380632.0
2024-02-06 09:30:00,76.87,76.97,76.87,76.97,554538.0,70.9959,71.0883,70.9959,71.0883,554538.0
2024-02-06 09:35:00,76.96,77.01,76.94,77.01,500114.0,71.079,71.1252,71.0605,71.1252,500114.0
2024-02-06 09:40:00,77.0,77.02,76.97,77.01,1398867.0,71.116,71.1344,71.0883,71.1252,1398867.0
2024-02-06 09:45:00,77.01,77.02,77.0,77.0,155847.0,71.1252,71.1344,71.116,71.116,155847.0
2024-02-06 09:50:00,77.01,77.03,76.99,77.02,438201.0,71.1252,71.1437,71.1067,71.1344,438201.0
2024-02-06 09:55:00,77.02,77.02,76.99,76.99,359369.0,71.1344,71.1344,71.1067,71.1067,359369.0
2024-02-06 10:00:00,76.99,77.0,76.96,76.98,654866.0,71.1067,71.116,71.079,71.0975,654866.0
2024-02-06 10:05:00,76.98,77.02,76.97,77.01,587240.0,71.0975,71.1344,71.0883,71.1252,587240.0
2024-02-06 10:10:00,77.0,77.01,76.98,77.0,281240.0,71.116,71.1252,71.0975,71.116,281240.0
2024-02-06 10:15:00,77.0,77.07,76.99,77.07,912405.0,71.116,71.1806,71.1067,71.1806,912405.0
2024-02-06 10:20:00,77.07,77.08,77.01,77.02,520131.0,71.1806,71.1898,71.1252,71.1344,520131.0
2024-02-06 10:25:00,77.02,77.05,77.01,77.02,571029.0,71.1344,71.1621,71.1252,71.1344,571029.0
2024-02-06 10:30:00,77.02,77.08,77.01,77.08,383905.0,71.1344,71.1898,71.1252,71.1898,383905.0
2024-02-06 10:35:00,77.08,77.1,77.06,77.06,497001.0,71.1898,71.2083,71.1714,71.1714,497001.0
2024-02-06 10:40:00,77.06,77.08,77.03,77.07,757315.0,71.1714,71.1898,71.1437,71.1806,757315.0
2024-02-06 10:45:00,77.07,77.09,77.06,77.08,343898.0,71.1806,71.1991,71.1714,71.1898,343898.0
2024-02-06 10:50:00,77.08,77.09,77.06,77.06,623200.0,71.1898,71.1991,71.1714,71.1714,623200.0
2024-02-06 10:55:00,77.06,77.07,77.01,77.04,1064708.0,71.1714,71.1806,71.1252,71.1529,1064708.0
2024-02-06 11:00:00,77.04,77.04,77.01,77.03,601679.0,71.1529,71.1529,71.1252,71.1437,601679.0
2024-02-06 11:05:00,77.03,77.05,77.02,77.03,333706.0,71.1437,71.1621,71.1344,71.1437,333706.0
2024-02-06 11:10:00,77.03,77.04,77.0,77.02,490282.0,71.1437,71.1529,71.116,71.1344,490282.0
2024-02-06 11:15:00,77.02,77.04,77.02,77.03,275500.0,71.1344,71.1529,71.1344,71.1437,275500.0
2024-02-06 11:20:00,77.03,77.08,77.02,77.08,484390.0,71.1437,71.1898,71.1344,71.1898,484390.0
2024-02-06 11:25:00,77.08,77.1,77.07,77.09,314028.0,71.1898,71.2083,71.1806,71.1991,314028.0
2024-02-06 11:30:00,77.09,77.11,77.08,77.11,180878.0,71.1991,71.2176,71.1898,71.2176,180878.0
2024-02-06 11:35:00,77.11,77.12,77.07,77.12,243237.0,71.2176,71.2268,71.1806,71.2268,243237.0
2024-02-06 11:40:00,77.12,77.12,77.09,77.11,671178.0,71.2268,71.2268,71.1991,71.2176,671178.0
2024-02-06 11:45:00,77.11,77.12,77.09,77.11,571981.0,71.2176,71.2268,71.1991,71.2176,571981.0
2024-02-06 11:50:00,77.12,77.14,77.1,77.13,312842.0,71.2268,71.2453,71.2083,71.236,312842.0
2024-02-06 11:55:00,77.13,77.14,77.1,77.12,294263.0,71.236,71.2453,71.2083,71.2268,294263.0
2024-02-06 12:00:00,77.12,77.15,77.11,77.13,319031.0,71.2268,71.2545,71.2176,71.236,319031.0
2024-02-06 12:05:00,77.13,77.16,77.13,77.14,269711.0,71.236,71.2637,71.236,71.2453,269711.0
2024-02-06 12:10:00,77.14,77.15,77.12,77.13,270824.0,71.2453,71.2545,71.2268,71.236,270824.0
2024-02-06 12:15:00,77.13,77.16,77.12,77.15,283218.0,71.236,71.2637,71.2268,71.2545,283218.0
2024-02-06 12:20:00,77.15,77.15,77.13,77.15,227728.0,71.2545,71.2545,71.236,71.2545,227728.0
2024-02-06 12:25:00,77.15,77.17,77.14,77.17,777825.0,71.2545,71.273,71.2453,71.273,777825.0
2024-02-06 12:30:00,77.17,77.17,77.13,77.16,454145.0,71.273,71.273,71.236,71.2637,454145.0
2024-02-06 12:35:00,77.16,77.17,77.15,77.16,177899.0,71.2637,71.273,71.2545,71.2637,177899.0
2024-02-06 12:40:00,77.16,77.18,77.15,77.17,336033.0,71.2637,71.2822,71.2545,71.273,336033.0
2024-02-06 12:45:00,77.17,77.18,77.13,77.15,524236.0,71.273,71.2822,71.236,71.2545,524236.0
2024-02-06 12:50:00,77.15,77.18,77.15,77.17,185352.0,71.2545,71.2822,71.2545,71.273,185352.0
2024-02-06 12:55:00,77.17,77.2,77.16,77.17,210653.0,71.273,71.3007,71.2637,71.273,210653.0
2024-02-06 13:00:00,77.17,77.23,77.14,77.2,355154.0,71.273,71.3284,71.2453,71.3007,355154.0
2024-02-06 13:05:00,77.2,77.21,77.17,77.17,680174.0,71.3007,71.3099,71.273,71.273,680174.0
2024-02-06 13:10:00,77.17,77.2,77.15,77.19,112110.0,71.273,71.3007,71.2545,71.2914,112110.0
2024-02-06 13:15:00,77.18,77.2,77.17,77.17,172402.0,71.2822,71.3007,71.273,71.273,172402.0
2024-02-06 13:20:00,77.18,77.19,77.15,77.16,141495.0,71.2822,71.2914,71.2545,71.2637,141495.0
2024-02-06 13:25:00,77.16,77.19,77.15,77.19,120523.0,71.2637,71.2914,71.2545,71.2914,120523.0
2024-02-06 13:30:00,77.19,77.2,77.17,77.19,338480.0,71.2914,71.3007,71.273,71.2914,338480.0
2024-02-06 13:35:00,77.19,77.2,77.16,77.2,238211.0,71.2914,71.3007,71.2637,71.3007,238211.0
2024-02-06 13:40:00,77.2,77.21,77.18,77.2,226200.0,71.3007,71.3099,71.2822,71.3007,226200.0
2024-02-06 13:45:00,77.2,77.22,77.19,77.22,188989.0,71.3007,71.3191,71.2914,71.3191,188989.0
2024-02-06 13:50:00,77.22,77.22,77.2,77.22,190967.0,71.3191,71.3191,71.3007,71.3191,190967.0
2024-02-06 13:55:00,77.22,77.22,77.2,77.21,197775.0,71.3191,71.3191,71.3007,71.3099,197775.0
2024-02-06 14:00:00,77.21,77.22,77.18,77.2,103867.0,71.3099,71.3191,71.2822,71.3007,103867.0
2024-02-06 14:05:00,77.2,77.2,77.11,77.13,970680.0,71.3007,71.3007,71.2176,71.236,970680.0
2024-02-06 14:10:00,77.14,77.15,77.11,77.11,212064.0,71.2453,71.2545,71.2176,71.2176,212064.0
2024-02-06 14:15:00,77.11,77.14,77.11,77.13,118085.0,71.2176,71.2453,71.2176,71.236,118085.0
2024-02-06 14:20:00,77.14,77.17,77.12,77.16,147193.0,71.2453,71.273,71.2268,71.2637,147193.0
2024-02-06 14:25:00,77.16,77.16,77.12,77.14,130926.0,71.2637,71.2637,71.2268,71.2453,130926.0
2024-02-06 14:30:00,77.14,77.15,77.13,77.14,161210.0,71.2453,71.2545,71.236,71.2453,161210.0
2024-02-06 14:35:00,77.14,77.15,77.11,77.12,166196.0,71.2453,71.2545,71.2176,71.2268,166196.0
2024-02-06 14:40:00,77.12,77.13,77.11,77.13,217627.0,71.2268,71.236,71.2176,71.236,217627.0
2024-02-06 14:45:00,77.12,77.13,77.12,77.13,65007.0,71.2268,71.236,71.2268,71.236,65007.0
2024-02-06 14:50:00,77.13,77.14,77.11,77.12,321988.0,71.236,71.2453,71.2176,71.2268,321988.0
2024-02-06 14:55:00,77.12,77.12,77.08,77.1,468375.0,71.2268,71.2268,71.1898,71.2083,468375.0
2024-02-06 15:00:00,77.1,77.12,77.08,77.12,288948.0,71.2083,71.2268,71.1898,71.2268,288948.0
2024-02-06 15:05:00,77.11,77.14,77.11,77.12,114424.0,71.2176,71.2453,71.2176,71.2268,114424.0
2024-02-06 15:10:00,77.13,77.13,77.11,77.12,157295.0,71.236,71.236,71.2176,71.2268,157295.0
2024-02-06 15:15:00,77.13,77.13,77.09,77.09,427003.0,71.236,71.236,71.1991,71.1991,427003.0
2024-02-06 15:20:00,77.09,77.1,77.08,77.09,101623.0,71.1991,71.2083,71.1898,71.1991,101623.0
2024-02-06 15:25:00,77.09,77.12,77.08,77.12,432508.0,71.1991,71.2268,71.1898,71.2268,432508.0
2024-02-06 15:30:00,77.11,77.12,77.09,77.11,348442.0,71.2176,71.2268,71.1991,71.2176,348442.0
2024-02-06 15:35:00,77.11,77.12,77.09,77.11,164843.0,71.2176,71.2268,71.1991,71.2176,164843.0
2024-02-06 15:40:00,77.1,77.12,77.09,77.11,253633.0,71.2083,71.2268,71.1991,71.2176,253633.0
2024-02-06 15:45:00,77.11,77.12,77.09,77.11,392948.0,71.2176,71.2268,71.1991,71.2176,392948.0
2024-02-06 15:50:00,77.12,77.12,77.1,77.12,598442.0,71.2268,71.2268,71.2083,71.2268,598442.0
2024-02-06 15:55:00,77.12,77.15,77.12,77.12,1895503.0,71.2268,71.2545,71.2268,71.2268,1895503.0
2024-02-07 09:30:00,77.27,77.27,77.12,77.17,571101.0,71.3653,71.3653,71.2268,71.273,571101.0
2024-02-07 09:35:00,77.16,77.2,77.15,77.2,278098.0,71.2637,71.3007,71.2545,71.3007,278098.0
2024-02-07 09:40:00,77.2,77.23,77.18,77.21,655608.0,71.3007,71.3284,71.2822,71.3099,655608.0
2024-02-07 09:45:00,77.22,77.26,77.21,77.23,625086.0,71.3191,71.3561,71.3099,71.3284,625086.0
2024-02-07 09:50:00,77.23,77.24,77.17,77.17,264609.0,71.3284,71.3376,71.273,71.273,264609.0
2024-02-07 09:55:00,77.17,77.19,77.16,77.18,81934.0,71.273,71.2914,71.2637,71.2822,81934.0
2024-02-07 10:00:00,77.18,77.19,77.11,77.12,189216.0,71.2822,71.2914,71.2176,71.2268,189216.0
2024-02-07 10:05:00,77.12,77.14,77.11,77.13,424497.0,71.2268,71.2453,71.2176,71.236,424497.0
2024-02-07 10:10:00,77.13,77.2,77.11,77.18,1974104.0,71.236,71.3007,71.2176,71.2822,1974104.0
2024-02-07 10:15:00,77.17,77.22,77.17,77.2,836388.0,71.273,71.3191,71.273,71.3007,836388.0
2024-02-07 10:20:00,77.2,77.24,77.19,77.24,311662.0,71.3007,71.3376,71.2914,71.3376,311662.0
2024-02-07 10:25:00,77.24,77.24,77.22,77.23,217529.0,71.3376,71.3376,71.3191,71.3284,217529.0
2024-02-07 10:30:00,77.23,77.24,77.2,77.22,289651.0,71.3284,71.3376,71.3007,71.3191,289651.0
2024-02-07 10:35:00,77.21,77.21,77.17,77.2,416762.0,71.3099,71.3099,71.273,71.3007,416762.0
2024-02-07 10:40:00,77.2,77.22,77.19,77.22,253893.0,71.3007,71.3191,71.2914,71.3191,253893.0
2024-02-07 10:45:00,77.22,77.22,77.19,77.2,309308.0,71.3191,71.3191,71.2914,71.3007,309308.0
2024-02-07 10:50:00,77.2,77.21,77.17,77.18,267813.0,71.3007,71.3099,71.273,71.2822,267813.0
2024-02-07 10:55:00,77.18,77.18,77.15,77.17,224880.0,71.2822,71.2822,71.2545,71.273,224880.0
2024-02-07 11:00:00,77.17,77.17,77.13,77.16,517280.0,71.273,71.273,71.236,71.2637,517280.0
2024-02-07 11:05:00,77.16,77.18,77.14,77.16,200545.0,71.2637,71.2822,71.2453,71.2637,200545.0
2024-02-07 11:10:00,77.16,77.17,77.14,77.17,133404.0,71.2637,71.273,71.2453,71.273,133404.0
2024-02-07 11:15:00,77.17,77.17,77.12,77.13,415330.0,71.273,71.273,71.2268,71.236,415330.0
2024-02-07 11:20:00,77.13,77.13,77.1,77.1,274275.0,71.236,71.236,71.2083,71.2083,274275.0
2024-02-07 11:25:00,77.1,77.13,77.09,77.12,738400.0,71.2083,71.236,71.1991,71.2268,738400.0
2024-02-07 11:30:00,77.12,77.14,77.06,77.06,676218.0,71.2268,71.2453,71.1714,71.1714,676218.0
2024-02-07 11:35:00,77.06,77.09,77.06,77.07,418457.0,71.1714,71.1991,71.1714,71.1806,418457.0
2024-02-07 11:40:00,77.07,77.08,77.05,77.07,263194.0,71.1806,71.1898,71.1621,71.1806,263194.0
2024-02-07 11:45:00,77.08,77.09,77.06,77.09,754970.0,71.1898,71.1991,71.1714,71.1991,754970.0
2024-02-07 11:50:00,77.09,77.11,77.08,77.11,434590.0,71.1991,71.2176,71.1898,71.2176,434590.0
2024-02-07 11:55:00,77.11,77.14,77.09,77.1,641627.0,71.2176,71.2453,71.1991,71.2083,641627.0
2024-02-07 12:00:00,77.1,77.1,77.08,77.09,371631.0,71.2083,71.2083,71.1898,71.1991,371631.0
2024-02-07 12:05:00,77.09,77.09,77.05,77.06,350256.0,71.1991,71.1991,71.1621,71.1714,350256.0
2024-02-07 12:10:00,77.06,77.07,77.03,77.05,276586.0,71.1714,71.1806,71.1437,71.1621,276586.0
2024-02-07 12:15:00,77.05,77.07,77.03,77.06,262420.0,71.1621,71.1806,71.1437,71.1714,262420.0
2024-02-07 12:20:00,77.06,77.06,77.03,77.03,210317.0,71.1714,71.1714,71.1437,71.1437,210317.0
2024-02-07 12:25:00,77.03,77.05,77.02,77.05,307086.0,71.1437,71.1621,71.1344,71.1621,307086.0
2024-02-07 12:30:00,77.05,77.05,77.03,77.04,123629.0,71.1621,71.1621,71.1437,71.1529,123629.0
2024-02-07 12:35:00,77.03,77.05,77.02,77.04,141362.0,71.1437,71.1621,71.1344,71.1529,141362.0
2024-02-07 12:40:00,77.03,77.04,77.02,77.03,91236.0,71.1437,71.1529,71.1344,71.1437,91236.0
2024-02-07 12:45:00,77.04,77.04,77.02,77.03,236852.0,71.1529,71.1529,71.1344,71.1437,236852.0
2024-02-07 12:50:00,77.03,77.11,77.03,77.11,599221.0,71.1437,71.2176,71.1437,71.2176,599221.0
2024-02-07 12:55:00,77.11,77.12,77.08,77.09,1576340.0,71.2176,71.2268,71.1898,71.1991,1576340.0
2024-02-07 13:00:00,77.09,77.21,77.05,77.07,1079731.0,71.1991,71.3099,71.1621,71.1806,1079731.0
2024-02-07 13:05:00,77.07,77.11,77.07,77.1,280660.0,71.1806,71.2176,71.1806,71.2083,280660.0
2024-02-07 13:10:00,77.09,77.14,77.09,77.13,603056.0,71.1991,71.2453,71.1991,71.236,603056.0
2024-02-07 13:15:00,77.13,77.16,77.12,77.14,505222.0,71.236,71.2637,71.2268,71.2453,505222.0
2024-02-07 13:20:00,77.14,77.16,77.13,77.16,431003.0,71.2453,71.2637,71.236,71.2637,431003.0
2024-02-07 13:25:00,77.16,77.22,77.15,77.21,565795.0,71.2637,71.3191,71.2545,71.3099,565795.0
2024-02-07 13:30:00,77.21,77.24,77.19,77.2,555164.0,71.3099,71.3376,71.2914,71.3007,555164.0
2024-02-07 13:35:00,77.2,77.21,77.18,77.19,519563.0,71.3007,71.3099,71.2822,71.2914,519563.0
2024-02-07 13:40:00,77.19,77.19,77.16,77.18,523414.0,71.2914,71.2914,71.2637,71.2822,523414.0
2024-02-07 13:45:00,77.18,77.2,77.17,77.19,326685.0,71.2822,71.3007,71.273,71.2914,326685.0
2024-02-07 13:50:00,77.19,77.22,77.19,77.22,309725.0,71.2914,71.3191,71.2914,71.3191,309725.0
2024-02-07 13:55:00,77.22,77.23,77.21,77.23,324670.0,71.3191,71.3284,71.3099,71.3284,324670.0
2024-02-07 14:00:00,77.23,77.28,77.22,77.27,658250.0,71.3284,71.3746,71.3191,71.3653,658250.0
2024-02-07 14:05:00,77.27,77.28,77.24,77.27,491072.0,71.3653,71.3746,71.3376,71.3653,491072.0
2024-02-07 14:10:00,77.27,77.28,77.25,77.26,671270.0,71.3653,71.3746,71.3469,71.3561,671270.0
2024-02-07 14:15:00,77.26,77.27,77.23,77.24,229056.0,71.3561,71.3653,71.3284,71.3376,229056.0
2024-02-07 14:20:00,77.23,77.27,77.23,77.26,268241.0,71.3284,71.3653,71.3284,71.3561,268241.0
2024-02-07 14:25:00,77.26,77.26,77.23,77.23,264959.0,71.3561,71.3561,71.3284,71.3284,264959.0
2024-02-07 14:30:00,77.24,77.24,77.2,77.22,916358.0,71.3376,71.3376,71.3007,71.3191,916358.0
2024-02-07 14:35:00,77.22,77.22,77.2,77.22,261278.0,71.3191,71.3191,71.3007,71.3191,261278.0
2024-02-07 14:40:00,77.22,77.24,77.21,77.22,187386.0,71.3191,71.3376,71.3099,71.3191,187386.0
2024-02-07 14:45:00,77.23,77.25,77.22,77.23,290678.0,71.3284,71.3469,71.3191,71.3284,290678.0
2024-02-07 14:50:00,77.23,77.25,77.21,77.23,450228.0,71.3284,71.3469,71.3099,71.3284,450228.0
2024-02-07 14:55:00,77.23,77.24,77.22,77.24,209507.0,71.3284,71.3376,71.3191,71.3376,209507.0
2024-02-07 15:00:00,77.24,77.26,77.23,77.26,221633.0,71.3376,71.3561,71.3284,71.3561,221633.0
2024-02-07 15:05:00,77.26,77.27,77.25,77.27,336128.0,71.3561,71.3653,71.3469,71.3653,336128.0
2024-02-07 15:10:00,77.27,77.28,77.26,77.28,1019862.0,71.3653,71.3746,71.3561,71.3746,1019862.0
2024-02-07 15:15:00,77.28,77.29,77.27,77.29,938736.0,71.3746,71.3838,71.3653,71.3838,938736.0
2024-02-07 15:20:00,77.29,77.29,77.27,77.27,929901.0,71.3838,71.3838,71.3653,71.3653,929901.0
2024-02-07 15:25:00,77.28,77.3,77.26,77.27,480533.0,71.3746,71.393,71.3561,71.3653,480533.0
2024-02-07 15:30:00,77.26,77.28,77.23,77.23,1210555.0,71.3561,71.3746,71.3284,71.3284,1210555.0
2024-02-07 15:35:00,77.23,77.26,77.22,77.25,360179.0,71.3284,71.3561,71.3191,71.3469,360179.0
2024-02-07 15:40:00,77.25,77.26,77.23,77.25,396143.0,71.3469,71.3561,71.3284,71.3469,396143.0
2024-02-07 15:45:00,77.25,77.26,77.23,77.23,638252.0,71.3469,71.3561,71.3284,71.3284,638252.0
2024-02-07 15:50:00,77.23,77.24,77.19,77.2,1003217.0,71.3284,71.3376,71.2914,71.3007,1003217.0
2024-02-07 15:55:00,77.2,77.23,77.19,77.22,2187962.0,71.3007,71.3284,71.2914,71.3191,2187962.0
2024-02-08 09:30:00,77.18,77.21,77.17,77.18,276194.0,71.2822,71.3099,71.273,71.2822,276194.0
2024-02-08 09:35:00,77.18,77.2,77.14,77.15,389823.0,71.2822,71.3007,71.2453,71.2545,389823.0
2024-02-08 09:40:00,77.15,77.15,77.12,77.13,108429.0,71.2545,71.2545,71.2268,71.236,108429.0
2024-02-08 09:45:00,77.13,77.15,77.12,77.14,74036.0,71.236,71.2545,71.2268,71.2453,74036.0
2024-02-08 09:50:00,77.14,77.16,77.13,77.15,159070.0,71.2453,71.2637,71.236,71.2545,159070.0
2024-02-08 09:55:00,77.16,77.18,77.15,77.17,269929.0,71.2637,71.2822,71.2545,71.273,269929.0
2024-02-08 10:00:00,77.18,77.22,77.17,77.22,606139.0,71.2822,71.3191,71.273,71.3191,606139.0
2024-02-08 10:05:00,77.22,77.23,77.2,77.22,258719.0,71.3191,71.3284,71.3007,71.3191,258719.0
2024-02-08 10:10:00,77.22,77.22,77.19,77.19,307215.0,71.3191,71.3191,71.2914,71.2914,307215.0
2024-02-08 10:15:00,77.19,77.2,77.19,77.2,135437.0,71.2914,71.3007,71.2914,71.3007,135437.0
2024-02-08 10:20:00,77.19,77.21,77.19,77.2,139634.0,71.2914,71.3099,71.2914,71.3007,139634.0
2024-02-08 10:25:00,77.2,77.24,77.19,77.21,456831.0,71.3007,71.3376,71.2914,71.3099,456831.0
2024-02-08 10:30:00,77.2,77.24,77.2,77.23,266693.0,71.3007,71.3376,71.3007,71.3284,266693.0
2024-02-08 10:35:00,77.23,77.24,77.2,77.22,253070.0,71.3284,71.3376,71.3007,71.3191,253070.0
2024-02-08 10:40:00,77.22,77.22,77.19,77.2,430073.0,71.3191,71.3191,71.2914,71.3007,430073.0
2024-02-08 10:45:00,77.2,77.23,77.19,77.22,936259.0,71.3007,71.3284,71.2914,71.3191,936259.0
2024-02-08 10:50:00,77.22,77.22,77.2,77.22,576725.0,71.3191,71.3191,71.3007,71.3191,576725.0
2024-02-08 10:55:00,77.22,77.23,77.2,77.22,174782.0,71.3191,71.3284,71.3007,71.3191,174782.0
2024-02-08 11:00:00,77.21,77.22,77.19,77.2,188708.0,71.3099,71.3191,71.2914,71.3007,188708.0
2024-02-08 11:05:00,77.19,77.21,77.19,77.2,77934.0,71.2914,71.3099,71.2914,71.3007,77934.0
2024-02-08 11:10:00,77.19,77.22,77.19,77.2,184239.0,71.2914,71.3191,71.2914,71.3007,184239.0
2024-02-08 11:15:00,77.2,77.22,77.18,77.19,527046.0,71.3007,71.3191,71.2822,71.2914,527046.0
2024-02-08 11:20:00,77.19,77.2,77.15,77.17,985888.0,71.2914,71.3007,71.2545,71.273,985888.0
2024-02-08 11:25:00,77.17,77.18,77.15,77.17,201774.0,71.273,71.2822,71.2545,71.273,201774.0
2024-02-08 11:30:00,77.17,77.18,77.14,77.16,552604.0,71.273,71.2822,71.2453,71.2637,552604.0
2024-02-08 11:35:00,77.17,77.18,77.14,77.17,692088.0,71.273,71.2822,71.2453,71.273,692088.0
2024-02-08 11:40:00,77.17,77.21,77.17,77.19,382736.0,71.273,71.3099,71.273,71.2914,382736.0
2024-02-08 11:45:00,77.19,77.2,77.17,77.17,115330.0,71.2914,71.3007,71.273,71.273,115330.0
2024-02-08 11:50:00,77.18,77.21,77.17,77.19,263423.0,71.2822,71.3099,71.273,71.2914,263423.0
2024-02-08 11:55:00,77.2,77.22,77.2,77.21,96882.0,71.3007,71.3191,71.3007,71.3099,96882.0
2024-02-08 12:00:00,77.21,77.21,77.17,77.17,139079.0,71.3099,71.3099,71.273,71.273,139079.0
2024-02-08 12:05:00,77.17,77.18,77.14,77.14,167849.0,71.273,71.2822,71.2453,71.2453,167849.0
2024-02-08 12:10:00,77.14,77.16,77.14,77.16,192212.0,71.2453,71.2637,71.2453,71.2637,192212.0
2024-02-08 12:15:00,77.16,77.17,77.15,77.15,93439.0,71.2637,71.273,71.2545,71.2545,93439.0
2024-02-08 12:20:00,77.16,77.17,77.15,77.16,150886.0,71.2637,71.273,71.2545,71.2637,150886.0
2024-02-08 12:25:00,77.16,77.17,77.15,77.16,114949.0,71.2637,71.273,71.2545,71.2637,114949.0
2024-02-08 12:30:00,77.16,77.17,77.13,77.16,258294.0,71.2637,71.273,71.236,71.2637,258294.0
2024-02-08 12:35:00,77.17,77.2,77.16,77.19,355765.0,71.273,71.3007,71.2637,71.2914,355765.0
2024-02-08 12:40:00,77.18,77.21,77.18,77.21,132665.0,71.2822,71.3099,71.2822,71.3099,132665.0
2024-02-08 12:45:00,77.2,77.21,77.16,77.16,357062.0,71.3007,71.3099,71.2637,71.2637,357062.0
2024-02-08 12:50:00,77.17,77.2,77.16,77.2,218086.0,71.273,71.3007,71.2637,71.3007,218086.0
2024-02-08 12:55:00,77.2,77.2,77.16,77.16,339353.0,71.3007,71.3007,71.2637,71.2637,339353.0
2024-02-08 13:00:00,77.16,77.3,77.15,77.27,704894.0,71.2637,71.393,71.2545,71.3653,704894.0
2024-02-08 13:05:00,77.27,77.28,77.21,77.22,791911.0,71.3653,71.3746,71.3099,71.3191,791911.0
2024-02-08 13:10:00,77.23,77.23,77.21,77.23,59930.0,71.3284,71.3284,71.3099,71.3284,59930.0
2024-02-08 13:15:00,77.23,77.24,77.19,77.2,265915.0,71.3284,71.3376,71.2914,71.3007,265915.0
2024-02-08 13:20:00,77.2,77.22,77.19,77.2,157006.0,71.3007,71.3191,71.2914,71.3007,157006.0
2024-02-08 13:25:00,77.2,77.21,77.19,77.2,89322.0,71.3007,71.3099,71.2914,71.3007,89322.0
2024-02-08 13:30:00,77.2,77.22,77.19,77.22,159028.0,71.3007,71.3191,71.2914,71.3191,159028.0
2024-02-08 13:35:00,77.22,77.23,77.21,77.23,136340.0,71.3191,71.3284,71.3099,71.3284,136340.0
2024-02-08 13:40:00,77.23,77.23,77.21,77.23,189095.0,71.3284,71.3284,71.3099,71.3284,189095.0
2024-02-08 13:45:00,77.23,77.24,77.22,77.23,456946.0,71.3284,71.3376,71.3191,71.3284,456946.0
2024-02-08 13:50:00,77.23,77.24,77.22,77.23,116656.0,71.3284,71.3376,71.3191,71.3284,116656.0
2024-02-08 13:55:00,77.23,77.24,77.22,77.23,434028.0,71.3284,71.3376,71.3191,71.3284,434028.0
2024-02-08 14:00:00,77.24,77.26,77.24,77.25,199323.0,71.3376,71.3561,71.3376,71.3469,199323.0
2024-02-08 14:05:00,77.24,77.25,77.2,77.21,819257.0,71.3376,71.3469,71.3007,71.3099,819257.0
2024-02-08 14:10:00,77.2,77.22,77.2,77.2,144992.0,71.3007,71.3191,71.3007,71.3007,144992.0
2024-02-08 14:15:00,77.2,77.23,77.2,77.22,96033.0,71.3007,71.3284,71.3007,71.3191,96033.0
2024-02-08 14:20:00,77.22,77.23,77.2,77.2,264544.0,71.3191,71.3284,71.3007,71.3007,264544.0
2024-02-08 14:25:00,77.2,77.22,77.2,77.2,35370.0,71.3007,71.3191,71.3007,71.3007,35370.0
2024-02-08 14:30:00,77.2,77.22,77.18,77.2,182130.0,71.3007,71.3191,71.2822,71.3007,182130.0
2024-02-08 14:35:00,77.2,77.2,77.17,77.19,279569.0,71.3007,71.3007,71.273,71.2914,279569.0
2024-02-08 14:40:00,77.18,77.21,77.17,77.2,258896.0,71.2822,71.3099,71.273,71.3007,258896.0
2024-02-08 14:45:00,77.2,77.2,77.18,77.2,346764.0,71.3007,71.3007,71.2822,71.3007,346764.0
2024-02-08 14:50:00,77.2,77.21,77.19,77.2,76416.0,71.3007,71.3099,71.2914,71.3007,76416.0
2024-02-08 14:55:00,77.2,77.22,77.19,77.21,200161.0,71.3007,71.3191,71.2914,71.3099,200161.0
2024-02-08 15:00:00,77.21,77.22,77.19,77.2,90855.0,71.3099,71.3191,71.2914,71.3007,90855.0
2024-02-08 15:05:00,77.2,77.21,77.18,77.18,233177.0,71.3007,71.3099,71.2822,71.2822,233177.0
2024-02-08 15:10:00,77.19,77.19,77.18,77.19,117125.0,71.2914,71.2914,71.2822,71.2914,117125.0
2024-02-08 15:15:00,77.19,77.2,77.18,77.2,252489.0,71.2914,71.3007,71.2822,71.3007,252489.0
2024-02-08 15:20:00,77.2,77.21,77.19,77.2,109555.0,71.3007,71.3099,71.2914,71.3007,109555.0
2024-02-08 15:25:00,77.2,77.22,77.2,77.21,101139.0,71.3007,71.3191,71.3007,71.3099,101139.0
2024-02-08 15:30:00,77.21,77.21,77.19,77.2,738868.0,71.3099,71.3099,71.2914,71.3007,738868.0
2024-02-08 15:35:00,77.2,77.2,77.18,77.2,743841.0,71.3007,71.3007,71.2822,71.3007,743841.0
2024-02-08 15:40:00,77.2,77.21,77.19,77.2,247296.0,71.3007,71.3099,71.2914,71.3007,247296.0
2024-02-08 15:45:00,77.19,77.2,77.18,77.2,231703.0,71.2914,71.3007,71.2822,71.3007,231703.0
2024-02-08 15:50:00,77.19,77.21,77.19,77.2,354360.0,71.2914,71.3099,71.2914,71.3007,354360.0
2024-02-08 15:55:00,77.2,77.23,77.19,77.2,1762550.0,71.3007,71.3284,71.2914,71.3007,1762550.0
2024-02-09 09:30:00,77.25,77.27,77.17,77.21,785043.0,71.3469,71.3653,71.273,71.3099,785043.0
2024-02-09 09:35:00,77.21,77.24,77.19,77.2,171968.0,71.3099,71.3376,71.2914,71.3007,171968.0
2024-02-09 09:40:00,77.2,77.21,77.18,77.2,632781.0,71.3007,71.3099,71.2822,71.3007,632781.0
2024-02-09 09:45:00,77.2,77.2,77.16,77.16,708555.0,71.3007,71.3007,71.2637,71.2637,708555.0
2024-02-09 09:50:00,77.17,77.18,77.14,77.17,398485.0,71.273,71.2822,71.2453,71.273,398485.0
2024-02-09 09:55:00,77.17,77.18,77.15,77.18,374642.0,71.273,71.2822,71.2545,71.2822,374642.0
2024-02-09 10:00:00,77.18,77.2,77.16,77.17,548038.0,71.2822,71.3007,71.2637,71.273,548038.0
2024-02-09 10:05:00,77.17,77.19,77.16,77.19,118918.0,71.273,71.2914,71.2637,71.2914,118918.0
2024-02-09 10:10:00,77.19,77.2,77.17,77.17,329728.0,71.2914,71.3007,71.273,71.273,329728.0
2024-02-09 10:15:00,77.17,77.2,77.17,77.17,348185.0,71.273,71.3007,71.273,71.273,348185.0
2024-02-09 10:20:00,77.17,77.18,77.16,77.17,281038.0,71.273,71.2822,71.2637,71.273,281038.0
2024-02-09 10:25:00,77.17,77.21,77.17,77.21,301786.0,71.273,71.3099,71.273,71.3099,301786.0
2024-02-09 10:30:00,77.21,77.23,77.2,77.22,304834.0,71.3099,71.3284,71.3007,71.3191,304834.0
2024-02-09 10:35:00,77.23,77.23,77.21,77.23,181434.0,71.3284,71.3284,71.3099,71.3284,181434.0
2024-02-09 10:40:00,77.23,77.25,77.22,77.23,305767.0,71.3284,71.3469,71.3191,71.3284,305767.0
2024-02-09 10:45:00,77.23,77.26,77.23,77.25,298648.0,71.3284,71.3561,71.3284,71.3469,298648.0
2024-02-09 10:50:00,77.25,77.26,77.24,77.25,338162.0,71.3469,71.3561,71.3376,71.3469,338162.0
2024-02-09 10:55:00,77.25,77.26,77.22,77.26,659538.0,71.3469,71.3561,71.3191,71.3561,659538.0
2024-02-09 11:00:00,77.26,77.27,77.24,77.27,204170.0,71.3561,71.3653,71.3376,71.3653,204170.0
2024-02-09 11:05:00,77.27,77.29,77.25,77.27,210971.0,71.3653,71.3838,71.3469,71.3653,210971.0
2024-02-09 11:10:00,77.28,77.31,77.27,77.3,271867.0,71.3746,71.4023,71.3653,71.393,271867.0
2024-02-09 11:15:00,77.3,77.31,77.29,77.31,146320.0,71.393,71.4023,71.3838,71.4023,146320.0
2024-02-09 11:20:00,77.31,77.34,77.3,77.3,442309.0,71.4023,71.43,71.393,71.393,442309.0
2024-02-09 11:25:00,77.3,77.3,77.26,77.28,1075889.0,71.393,71.393,71.3561,71.3746,1075889.0
2024-02-09 11:30:00,77.28,77.29,77.26,77.27,444106.0,71.3746,71.3838,71.3561,71.3653,444106.0
2024-02-09 11:35:00,77.27,77.28,77.26,77.28,325077.0,71.3653,71.3746,71.3561,71.3746,325077.0
2024-02-09 11:40:00,77.28,77.29,77.28,77.28,222859.0,71.3746,71.3838,71.3746,71.3746,222859.0
2024-02-09 11:45:00,77.29,77.32,77.28,77.31,351174.0,71.3838,71.4115,71.3746,71.4023,351174.0
2024-02-09 11:50:00,77.31,77.32,77.29,77.29,1060377.0,71.4023,71.4115,71.3838,71.3838,1060377.0
2024-02-09 11:55:00,77.3,77.3,77.27,77.27,1183350.0,71.393,71.393,71.3653,71.3653,1183350.0
2024-02-09 12:00:00,77.28,77.28,77.25,77.27,402921.0,71.3746,71.3746,71.3469,71.3653,402921.0
2024-02-09 12:05:00,77.27,77.29,77.26,77.29,128756.0,71.3653,71.3838,71.3561,71.3838,128756.0
2024-02-09 12:10:00,77.29,77.3,77.28,77.3,129782.0,71.3838,71.393,71.3746,71.393,129782.0
2024-02-09 12:15:00,77.3,77.31,77.28,77.29,300101.0,71.393,71.4023,71.3746,71.3838,300101.0
2024-02-09 12:20:00,77.29,77.31,77.28,77.31,291347.0,71.3838,71.4023,71.3746,71.4023,291347.0
2024-02-09 12:25:00,77.31,77.34,77.3,77.33,427034.0,71.4023,71.43,71.393,71.4207,427034.0
2024-02-09 12:30:00,77.34,77.36,77.33,77.34,253745.0,71.43,71.4484,71.4207,71.43,253745.0
2024-02-09 12:35:00,77.34,77.36,77.34,77.36,147148.0,71.43,71.4484,71.43,71.4484,147148.0
2024-02-09 12:40:00,77.36,77.37,77.35,77.35,786818.0,71.4484,71.4577,71.4392,71.4392,786818.0
2024-02-09 12:45:00,77.36,77.37,77.35,77.37,370984.0,71.4484,71.4577,71.4392,71.4577,370984.0
2024-02-09 12:50:00,77.37,77.4,77.36,77.4,251587.0,71.4577,71.4854,71.4484,71.4854,251587.0
2024-02-09 12:55:00,77.4,77.41,77.37,77.39,543068.0,71.4854,71.4946,71.4577,71.4762,543068.0
2024-02-09 13:00:00,77.4,77.41,77.38,77.39,552733.0,71.4854,71.4946,71.4669,71.4762,552733.0
2024-02-09 13:05:00,77.4,77.4,77.35,77.35,155482.0,71.4854,71.4854,71.4392,71.4392,155482.0
2024-02-09 13:10:00,77.36,77.36,77.34,77.34,158731.0,71.4484,71.4484,71.43,71.43,158731.0
2024-02-09 13:15:00,77.35,77.35,77.33,77.34,353347.0,71.4392,71.4392,71.4207,71.43,353347.0
2024-02-09 13:20:00,77.34,77.37,77.33,77.37,402635.0,71.43,71.4577,71.4207,71.4577,402635.0
2024-02-09 13:25:00,77.36,77.38,77.35,77.38,770235.0,71.4484,71.4669,71.4392,71.4669,770235.0
2024-02-09 13:30:00,77.38,77.39,77.37,77.39,141137.0,71.4669,71.4762,71.4577,71.4762,141137.0
2024-02-09 13:35:00,77.39,77.4,77.38,77.4,305658.0,71.4762,71.4854,71.4669,71.4854,305658.0
2024-02-09 13:40:00,77.4,77.4,77.37,77.38,377069.0,71.4854,71.4854,71.4577,71.4669,377069.0
2024-02-09 13:45:00,77.38,77.4,77.36,77.37,273546.0,71.4669,71.4854,71.4484,71.4577,273546.0
2024-02-09 13:50:00,77.37,77.38,77.35,77.38,209122.0,71.4577,71.4669,71.4392,71.4669,209122.0
2024-02-09 13:55:00,77.38,77.38,77.36,77.38,259735.0,71.4669,71.4669,71.4484,71.4669,259735.0
2024-02-09 14:00:00,77.38,77.39,77.37,77.39,92467.0,71.4669,71.4762,71.4577,71.4762,92467.0
2024-02-09 14:05:00,77.39,77.39,77.38,77.39,118708.0,71.4762,71.4762,71.4669,71.4762,118708.0
2024-02-09 14:10:00,77.39,77.41,77.38,77.41,167702.0,71.4762,71.4946,71.4669,71.4946,167702.0
2024-02-09 14:15:00,77.4,77.41,77.39,77.4,151547.0,71.4854,71.4946,71.4762,71.4854,151547.0
2024-02-09 14:20:00,77.39,77.41,77.38,77.4,339042.0,71.4762,71.4946,71.4669,71.4854,339042.0
2024-02-09 14:25:00,77.4,77.41,77.39,77.41,147624.0,71.4854,71.4946,71.4762,71.4946,147624.0
2024-02-09 14:30:00,77.41,77.41,77.39,77.4,185533.0,71.4946,71.4946,71.4762,71.4854,185533.0
2024-02-09 14:35:00,77.39,77.4,77.38,77.38,172944.0,71.4762,71.4854,71.4669,71.4669,172944.0
2024-02-09 14:40:00,77.39,77.4,77.37,77.38,694178.0,71.4762,71.4854,71.4577,71.4669,694178.0
2024-02-09 14:45:00,77.38,77.38,77.35,77.36,393560.0,71.4669,71.4669,71.4392,71.4484,393560.0
2024-02-09 14:50:00,77.36,77.36,77.34,77.36,275130.0,71.4484,71.4484,71.43,71.4484,275130.0
2024-02-09 14:55:00,77.35,77.36,77.33,77.34,278612.0,71.4392,71.4484,71.4207,71.43,278612.0
2024-02-09 15:00:00,77.34,77.34,77.31,77.32,530867.0,71.43,71.43,71.4023,71.4115,530867.0
2024-02-09 15:05:00,77.33,77.34,77.31,77.32,246059.0,71.4207,71.43,71.4023,71.4115,246059.0
2024-02-09 15:10:00,77.33,77.34,77.32,77.34,279809.0,71.4207,71.43,71.4115,71.43,279809.0
2024-02-09 15:15:00,77.34,77.35,77.33,77.34,749994.0,71.43,71.4392,71.4207,71.43,749994.0
2024-02-09 15:20:00,77.34,77.34,77.32,77.32,252603.0,71.43,71.43,71.4115,71.4115,252603.0
2024-02-09 15:25:00,77.32,77.33,77.3,77.3,469344.0,71.4115,71.4207,71.393,71.393,469344.0
2024-02-09 15:30:00,77.3,77.31,77.29,77.3,1045525.0,71.393,71.4023,71.3838,71.393,1045525.0
2024-02-09 15:35:00,77.3,77.32,77.29,77.31,749893.0,71.393,71.4115,71.3838,71.4023,749893.0
2024-02-09 15:40:00,77.31,77.32,77.3,77.31,514221.0,71.4023,71.4115,71.393,71.4023,514221.0
2024-02-09 15:45:00,77.31,77.32,77.3,77.31,318460.0,71.4023,71.4115,71.393,71.4023,318460.0
2024-02-09 15:50:00,77.31,77.33,77.31,77.33,479183.0,71.4023,71.4207,71.4023,71.4207,479183.0
2024-02-09 15:55:00,77.33,77.38,77.32,77.37,1377632.0,71.4207,71.4669,71.4115,71.4577,1377632.0
2024-02-12 09:30:00,77.33,77.38,77.3,77.3,416395.0,71.4207,71.4669,71.393,71.393,416395.0
2024-02-12 09:35:00,77.3,77.32,77.29,77.3,414785.0,71.393,71.4115,71.3838,71.393,414785.0
2024-02-12 09:40:00,77.3,77.32,77.3,77.31,202541.0,71.393,71.4115,71.393,71.4023,202541.0
2024-02-12 09:45:00,77.31,77.32,77.3,77.31,112394.0,71.4023,71.4115,71.393,71.4023,112394.0
2024-02-12 09:50:00,77.3,77.32,77.29,77.31,555546.0,71.393,71.4115,71.3838,71.4023,555546.0
2024-02-12 09:55:00,77.3,77.32,77.29,77.31,355589.0,71.393,71.4115,71.3838,71.4023,355589.0
2024-02-12 10:00:00,77.31,77.32,77.28,77.28,80330.0,71.4023,71.4115,71.3746,71.3746,80330.0
2024-02-12 10:05:00,77.28,77.29,77.27,77.29,172402.0,71.3746,71.3838,71.3653,71.3838,172402.0
2024-02-12 10:10:00,77.29,77.29,77.26,77.27,488213.0,71.3838,71.3838,71.3561,71.3653,488213.0
2024-02-12 10:15:00,77.27,77.28,77.26,77.26,230438.0,71.3653,71.3746,71.3561,71.3561,230438.0
2024-02-12 10:20:00,77.27,77.28,77.26,77.26,239566.0,71.3653,71.3746,71.3561,71.3561,239566.0
2024-02-12 10:25:00,77.26,77.29,77.26,77.29,363186.0,71.3561,71.3838,71.3561,71.3838,363186.0
2024-02-12 10:30:00,77.29,77.31,77.28,77.3,296499.0,71.3838,71.4023,71.3746,71.393,296499.0
2024-02-12 10:35:00,77.3,77.3,77.28,77.3,97173.0,71.393,71.393,71.3746,71.393,97173.0
2024-02-12 10:40:00,77.3,77.32,77.29,77.31,292764.0,71.393,71.4115,71.3838,71.4023,292764.0
2024-02-12 10:45:00,77.31,77.35,77.3,77.34,273661.0,71.4023,71.4392,71.393,71.43,273661.0
2024-02-12 10:50:00,77.34,77.36,77.32,77.36,241941.0,71.43,71.4484,71.4115,71.4484,241941.0
2024-02-12 10:55:00,77.36,77.36,77.34,77.35,235702.0,71.4484,71.4484,71.43,71.4392,235702.0
2024-02-12 11:00:00,77.35,77.36,77.33,77.33,96320.0,71.4392,71.4484,71.4207,71.4207,96320.0
2024-02-12 11:05:00,77.33,77.35,77.33,77.34,132268.0,71.4207,71.4392,71.4207,71.43,132268.0
2024-02-12 11:10:00,77.34,77.36,77.32,77.35,166806.0,71.43,71.4484,71.4115,71.4392,166806.0
2024-02-12 11:15:00,77.34,77.36,77.34,77.36,78281.0,71.43,71.4484,71.43,71.4484,78281.0
2024-02-12 11:20:00,77.36,77.36,77.32,77.34,137754.0,71.4484,71.4484,71.4115,71.43,137754.0
2024-02-12 11:25:00,77.34,77.36,77.33,77.36,123732.0,71.43,71.4484,71.4207,71.4484,123732.0
2024-02-12 11:30:00,77.36,77.41,77.35,77.41,725390.0,71.4484,71.4946,71.4392,71.4946,725390.0
2024-02-12 11:35:00,77.41,77.43,77.39,77.42,1046326.0,71.4946,71.5131,71.4762,71.5039,1046326.0
2024-02-12 11:40:00,77.42,77.44,77.41,77.43,498893.0,71.5039,71.5223,71.4946,71.5131,498893.0
2024-02-12 11:45:00,77.43,77.43,77.41,77.42,298064.0,71.5131,71.5131,71.4946,71.5039,298064.0
2024-02-12 11:50:00,77.42,77.45,77.42,77.45,184341.0,71.5039,71.5316,71.5039,71.5316,184341.0
2024-02-12 11:55:00,77.45,77.46,77.43,77.45,252645.0,71.5316,71.5408,71.5131,71.5316,252645.0
2024-02-12 12:00:00,77.45,77.46,77.43,77.45,257300.0,71.5316,71.5408,71.5131,71.5316,257300.0
2024-02-12 12:05:00,77.45,77.46,77.43,77.43,292600.0,71.5316,71.5408,71.5131,71.5131,292600.0
2024-02-12 12:10:00,77.44,77.45,77.43,77.44,348330.0,71.5223,71.5316,71.5131,71.5223,348330.0
2024-02-12 12:15:00,77.44,77.44,77.4,77.4,475988.0,71.5223,71.5223,71.4854,71.4854,475988.0
2024-02-12 12:20:00,77.4,77.41,77.37,77.39,335056.0,71.4854,71.4946,71.4577,71.4762,335056.0
2024-02-12 12:25:00,77.39,77.39,77.37,77.38,271655.0,71.4762,71.4762,71.4577,71.4669,271655.0
2024-02-12 12:30:00,77.38,77.4,77.37,77.4,136907.0,71.4669,71.4854,71.4577,71.4854,136907.0
2024-02-12 12:35:00,77.4,77.4,77.38,77.39,282531.0,71.4854,71.4854,71.4669,71.4762,282531.0
2024-02-12 12:40:00,77.4,77.41,77.39,77.41,328317.0,71.4854,71.4946,71.4762,71.4946,328317.0
2024-02-12 12:45:00,77.4,77.42,77.38,77.42,194606.0,71.4854,71.5039,71.4669,71.5039,194606.0
2024-02-12 12:50:00,77.42,77.42,77.41,77.41,73785.0,71.5039,71.5039,71.4946,71.4946,73785.0
2024-02-12 12:55:00,77.42,77.43,77.41,77.43,132165.0,71.5039,71.5131,71.4946,71.5131,132165.0
2024-02-12 13:00:00,77.43,77.43,77.41,77.42,68126.0,71.5131,71.5131,71.4946,71.5039,68126.0
2024-02-12 13:05:00,77.42,77.42,77.4,77.41,113972.0,71.5039,71.5039,71.4854,71.4946,113972.0
2024-02-12 13:10:00,77.42,77.42,77.41,77.42,67785.0,71.5039,71.5039,71.4946,71.5039,67785.0
2024-02-12 13:15:00,77.41,77.42,77.37,77.39,159732.0,71.4946,71.5039,71.4577,71.4762,159732.0
2024-02-12 13:20:00,77.39,77.4,77.35,77.37,525179.0,71.4762,71.4854,71.4392,71.4577,525179.0
2024-02-12 13:25:00,77.37,77.37,77.33,77.33,192758.0,71.4577,71.4577,71.4207,71.4207,192758.0
2024-02-12 13:30:00,77.33,77.35,77.32,77.34,918086.0,71.4207,71.4392,71.4115,71.43,918086.0
2024-02-12 13:35:00,77.34,77.34,77.3,77.31,463683.0,71.43,71.43,71.393,71.4023,463683.0
2024-02-12 13:40:00,77.3,77.31,77.29,77.3,204001.0,71.393,71.4023,71.3838,71.393,204001.0
2024-02-12 13:45:00,77.3,77.32,77.3,77.31,692942.0,71.393,71.4115,71.393,71.4023,692942.0
2024-02-12 13:50:00,77.31,77.33,77.31,77.33,245708.0,71.4023,71.4207,71.4023,71.4207,245708.0
2024-02-12 13:55:00,77.33,77.34,77.31,77.33,195173.0,71.4207,71.43,71.4023,71.4207,195173.0
2024-02-12 14:00:00,77.33,77.34,77.32,77.32,280701.0,71.4207,71.43,71.4115,71.4115,280701.0
2024-02-12 14:05:00,77.33,77.34,77.31,77.31,566929.0,71.4207,71.43,71.4023,71.4023,566929.0
2024-02-12 14:10:00,77.32,77.32,77.28,77.28,1557078.0,71.4115,71.4115,71.3746,71.3746,1557078.0
2024-02-12 14:15:00,77.28,77.28,77.21,77.22,1596223.0,71.3746,71.3746,71.3099,71.3191,1596223.0
2024-02-12 14:20:00,77.22,77.25,77.21,77.21,1269649.0,71.3191,71.3469,71.3099,71.3099,1269649.0
2024-02-12 14:25:00,77.21,77.22,77.18,77.2,927312.0,71.3099,71.3191,71.2822,71.3007,927312.0
2024-02-12 14:30:00,77.2,77.22,77.18,77.18,504926.0,71.3007,71.3191,71.2822,71.2822,504926.0
2024-02-12 14:35:00,77.19,77.21,77.17,77.2,780118.0,71.2914,71.3099,71.273,71.3007,780118.0
2024-02-12 14:40:00,77.2,77.24,77.2,77.22,333189.0,71.3007,71.3376,71.3007,71.3191,333189.0
2024-02-12 14:45:00,77.21,77.22,77.19,77.2,773512.0,71.3099,71.3191,71.2914,71.3007,773512.0
2024-02-12 14:50:00,77.19,77.2,77.17,77.19,280225.0,71.2914,71.3007,71.273,71.2914,280225.0
2024-02-12 14:55:00,77.19,77.22,77.18,77.2,288743.0,71.2914,71.3191,71.2822,71.3007,288743.0
2024-02-12 15:00:00,77.21,77.22,77.18,77.2,298077.0,71.3099,71.3191,71.2822,71.3007,298077.0
2024-02-12 15:05:00,77.2,77.24,77.19,77.22,597144.0,71.3007,71.3376,71.2914,71.3191,597144.0
2024-02-12 15:10:00,77.22,77.23,77.2,77.2,304798.0,71.3191,71.3284,71.3007,71.3007,304798.0
2024-02-12 15:15:00,77.2,77.21,77.19,77.19,205311.0,71.3007,71.3099,71.2914,71.2914,205311.0
2024-02-12 15:20:00,77.19,77.21,77.19,77.19,841192.0,71.2914,71.3099,71.2914,71.2914,841192.0
2024-02-12 15:25:00,77.19,77.21,77.19,77.2,278999.0,71.2914,71.3099,71.2914,71.3007,278999.0
2024-02-12 15:30:00,77.2,77.22,77.19,77.22,414195.0,71.3007,71.3191,71.2914,71.3191,414195.0
2024-02-12 15:35:00,77.22,77.24,77.21,77.23,437896.0,71.3191,71.3376,71.3099,71.3284,437896.0
2024-02-12 15:40:00,77.23,77.25,77.23,77.23,642259.0,71.3284,71.3469,71.3284,71.3284,642259.0
2024-02-12 15:45:00,77.23,77.24,77.22,77.22,241943.0,71.3284,71.3376,71.3191,71.3191,241943.0
2024-02-12 15:50:00,77.23,77.24,77.19,77.2,934304.0,71.3284,71.3376,71.2914,71.3007,934304.0
2024-02-12 15:55:00,77.2,77.2,77.18,77.18,1471355.0,71.3007,71.3007,71.2822,71.2822,1471355.0
2024-02-13 09:30:00,76.67,76.75,76.58,76.75,2003285.0,70.8112,70.8851,70.7281,70.8851,2003285.0
2024-02-13 09:35:00,76.75,76.78,76.72,76.76,1928535.0,70.8851,70.9128,70.8574,70.8943,1928535.0
2024-02-13 09:40:00,76.77,76.8,76.75,76.77,1130974.0,70.9035,70.9312,70.8851,70.9035,1130974.0
2024-02-13 09:45:00,76.76,76.78,76.75,76.75,991936.0,70.8943,70.9128,70.8851,70.8851,991936.0
2024-02-13 09:50:00,76.75,76.75,76.71,76.73,1157255.0,70.8851,70.8851,70.8481,70.8666,1157255.0
2024-02-13 09:55:00,76.73,76.76,76.72,76.73,495852.0,70.8666,70.8943,70.8574,70.8666,495852.0
2024-02-13 10:00:00,76.73,76.73,76.7,76.7,781857.0,70.8666,70.8666,70.8389,70.8389,781857.0
2024-02-13 10:05:00,76.7,76.71,76.65,76.65,1093189.0,70.8389,70.8481,70.7927,70.7927,1093189.0
2024-02-13 10:10:00,76.65,76.67,76.63,76.64,1448593.0,70.7927,70.8112,70.7742,70.7835,1448593.0
2024-02-13 10:15:00,76.64,76.67,76.63,76.67,1137045.0,70.7835,70.8112,70.7742,70.8112,1137045.0
2024-02-13 10:20:00,76.67,76.72,76.66,76.7,1563385.0,70.8112,70.8574,70.8019,70.8389,1563385.0
2024-02-13 10:25:00,76.7,76.72,76.69,76.72,2440002.0,70.8389,70.8574,70.8296,70.8574,2440002.0
2024-02-13 10:30:00,76.72,76.74,76.7,76.71,679605.0,70.8574,70.8758,70.8389,70.8481,679605.0
2024-02-13 10:35:00,76.72,76.75,76.71,76.75,1042802.0,70.8574,70.8851,70.8481,70.8851,1042802.0
2024-02-13 10:40:00,76.75,76.76,76.73,76.73,903729.0,70.8851,70.8943,70.8666,70.8666,903729.0
2024-02-13 10:45:00,76.73,76.75,76.72,76.73,1180723.0,70.8666,70.8851,70.8574,70.8666,1180723.0
2024-02-13 10:50:00,76.73,76.74,76.72,76.73,1023730.0,70.8666,70.8758,70.8574,70.8666,1023730.0
2024-02-13 10:55:00,76.73,76.74,76.68,76.69,516236.0,70.8666,70.8758,70.8204,70.8296,516236.0
2024-02-13 11:00:00,76.69,76.7,76.66,76.69,698609.0,70.8296,70.8389,70.8019,70.8296,698609.0
2024-02-13 11:05:00,76.69,76.7,76.67,76.69,1259151.0,70.8296,70.8389,70.8112,70.8296,1259151.0
2024-02-13 11:10:00,76.69,76.74,76.69,76.73,1573999.0,70.8296,70.8758,70.8296,70.8666,1573999.0
2024-02-13 11:15:00,76.73,76.75,76.72,76.75,706700.0,70.8666,70.8851,70.8574,70.8851,706700.0
2024-02-13 11:20:00,76.75,76.78,76.75,76.78,445038.0,70.8851,70.9128,70.8851,70.9128,445038.0
2024-02-13 11:25:00,76.77,76.79,76.76,76.79,284470.0,70.9035,70.922,70.8943,70.922,284470.0
2024-02-13 11:30:00,76.78,76.79,76.75,76.76,698846.0,70.9128,70.922,70.8851,70.8943,698846.0
2024-02-13 11:35:00,76.76,76.77,76.73,76.77,484106.0,70.8943,70.9035,70.8666,70.9035,484106.0
2024-02-13 11:40:00,76.77,76.77,76.74,76.75,291051.0,70.9035,70.9035,70.8758,70.8851,291051.0
2024-02-13 11:45:00,76.75,76.75,76.73,76.73,342167.0,70.8851,70.8851,70.8666,70.8666,342167.0
2024-02-13 11:50:00,76.73,76.74,76.7,76.72,398996.0,70.8666,70.8758,70.8389,70.8574,398996.0
2024-02-13 11:55:00,76.71,76.72,76.69,76.72,440862.0,70.8481,70.8574,70.8296,70.8574,440862.0
2024-02-13 12:00:00,76.71,76.72,76.68,76.69,475982.0,70.8481,70.8574,70.8204,70.8296,475982.0
2024-02-13 12:05:00,76.68,76.69,76.66,76.67,499233.0,70.8204,70.8296,70.8019,70.8112,499233.0
2024-02-13 12:10:00,76.67,76.69,76.66,76.69,679740.0,70.8112,70.8296,70.8019,70.8296,679740.0
2024-02-13 12:15:00,76.69,76.7,76.68,76.7,478406.0,70.8296,70.8389,70.8204,70.8389,478406.0
2024-02-13 12:20:00,76.7,76.71,76.68,76.69,389153.0,70.8389,70.8481,70.8204,70.8296,389153.0
2024-02-13 12:25:00,76.69,76.69,76.67,76.68,240884.0,70.8296,70.8296,70.8112,70.8204,240884.0
2024-02-13 12:30:00,76.67,76.72,76.67,76.72,275518.0,70.8112,70.8574,70.8112,70.8574,275518.0
2024-02-13 12:35:00,76.72,76.74,76.7,76.73,157175.0,70.8574,70.8758,70.8389,70.8666,157175.0
2024-02-13 12:40:00,76.73,76.74,76.72,76.72,258358.0,70.8666,70.8758,70.8574,70.8574,258358.0
2024-02-13 12:45:00,76.72,76.73,76.7,76.7,567647.0,70.8574,70.8666,70.8389,70.8389,567647.0
2024-02-13 12:50:00,76.7,76.71,76.7,76.7,669205.0,70.8389,70.8481,70.8389,70.8389,669205.0
2024-02-13 12:55:00,76.7,76.71,76.68,76.7,820572.0,70.8389,70.8481,70.8204,70.8389,820572.0
2024-02-13 13:00:00,76.7,76.71,76.69,76.7,910597.0,70.8389,70.8481,70.8296,70.8389,910597.0
2024-02-13 13:05:00,76.69,76.7,76.69,76.7,422566.0,70.8296,70.8389,70.8296,70.8389,422566.0
2024-02-13 13:10:00,76.7,76.72,76.68,76.71,905504.0,70.8389,70.8574,70.8204,70.8481,905504.0
2024-02-13 13:15:00,76.71,76.72,76.71,76.71,187015.0,70.8481,70.8574,70.8481,70.8481,187015.0
2024-02-13 13:20:00,76.71,76.72,76.7,76.72,249349.0,70.8481,70.8574,70.8389,70.8574,249349.0
2024-02-13 13:25:00,76.72,76.73,76.71,76.72,227438.0,70.8574,70.8666,70.8481,70.8574,227438.0
2024-02-13 13:30:00,76.72,76.72,76.69,76.7,460416.0,70.8574,70.8574,70.8296,70.8389,460416.0
2024-02-13 13:35:00,76.7,76.71,76.69,76.7,426643.0,70.8389,70.8481,70.8296,70.8389,426643.0
2024-02-13 13:40:00,76.7,76.71,76.69,76.7,212074.0,70.8389,70.8481,70.8296,70.8389,212074.0
2024-02-13 13:45:00,76.7,76.73,76.69,76.72,868847.0,70.8389,70.8666,70.8296,70.8574,868847.0
2024-02-13 13:50:00,76.72,76.73,76.68,76.69,946061.0,70.8574,70.8666,70.8204,70.8296,946061.0
2024-02-13 13:55:00,76.69,76.69,76.66,76.67,602981.0,70.8296,70.8296,70.8019,70.8112,602981.0
2024-02-13 14:00:00,76.67,76.67,76.61,76.62,1002934.0,70.8112,70.8112,70.7558,70.765,1002934.0
2024-02-13 14:05:00,76.62,76.63,76.6,76.61,683775.0,70.765,70.7742,70.7465,70.7558,683775.0
2024-02-13 14:10:00,76.61,76.61,76.56,76.56,1609323.0,70.7558,70.7558,70.7096,70.7096,1609323.0
2024-02-13 14:15:00,76.56,76.57,76.54,76.55,1362857.0,70.7096,70.7188,70.6911,70.7003,1362857.0
2024-02-13 14:20:00,76.55,76.56,76.52,76.53,849846.0,70.7003,70.7096,70.6726,70.6819,849846.0
2024-02-13 14:25:00,76.53,76.54,76.49,76.5,1377818.0,70.6819,70.6911,70.6449,70.6542,1377818.0
2024-02-13 14:30:00,76.5,76.53,76.49,76.53,1103192.0,70.6542,70.6819,70.6449,70.6819,1103192.0
2024-02-13 14:35:00,76.53,76.56,76.5,76.55,610429.0,70.6819,70.7096,70.6542,70.7003,610429.0
2024-02-13 14:40:00,76.55,76.57,76.54,76.54,333170.0,70.7003,70.7188,70.6911,70.6911,333170.0
2024-02-13 14:45:00,76.55,76.55,76.53,76.54,463852.0,70.7003,70.7003,70.6819,70.6911,463852.0
2024-02-13 14:50:00,76.55,76.55,76.52,76.55,405581.0,70.7003,70.7003,70.6726,70.7003,405581.0
2024-02-13 14:55:00,76.54,76.57,76.54,76.55,408240.0,70.6911,70.7188,70.6911,70.7003,408240.0
2024-02-13 15:00:00,76.55,76.56,76.52,76.53,667822.0,70.7003,70.7096,70.6726,70.6819,667822.0
2024-02-13 15:05:00,76.52,76.54,76.5,76.51,1258522.0,70.6726,70.6911,70.6542,70.6634,1258522.0
2024-02-13 15:10:00,76.51,76.51,76.46,76.47,986027.0,70.6634,70.6634,70.6172,70.6265,986027.0
2024-02-13 15:15:00,76.47,76.48,76.44,76.45,793449.0,70.6265,70.6357,70.5988,70.608,793449.0
2024-02-13 15:20:00,76.45,76.47,76.44,76.47,622218.0,70.608,70.6265,70.5988,70.6265,622218.0
2024-02-13 15:25:00,76.47,76.49,76.45,76.49,682469.0,70.6265,70.6449,70.608,70.6449,682469.0
2024-02-13 15:30:00,76.48,76.55,76.47,76.55,1284949.0,70.6357,70.7003,70.6265,70.7003,1284949.0
2024-02-13 15:35:00,76.55,76.6,76.54,76.58,847358.0,70.7003,70.7465,70.6911,70.7281,847358.0
2024-02-13 15:40:00,76.58,76.61,76.58,76.59,1238846.0,70.7281,70.7558,70.7281,70.7373,1238846.0
2024-02-13 15:45:00,76.6,76.62,76.59,76.61,890085.0,70.7465,70.765,70.7373,70.7558,890085.0
2024-02-13 15:50:00,76.62,76.62,76.59,76.59,1100224.0,70.765,70.765,70.7373,70.7373,1100224.0
2024-02-13 15:55:00,76.59,76.65,76.57,76.62,3633822.0,70.7373,70.7927,70.7188,70.765,3633822.0
2024-02-14 09:30:00,76.79,76.84,76.78,76.8,854199.0,70.922,70.9682,70.9128,70.9312,854199.0
2024-02-14 09:35:00,76.79,76.8,76.73,76.73,395943.0,70.922,70.9312,70.8666,70.8666,395943.0
2024-02-14 09:40:00,76.73,76.8,76.73,76.8,510572.0,70.8666,70.9312,70.8666,70.9312,510572.0
2024-02-14 09:45:00,76.8,76.84,76.77,76.8,1682133.0,70.9312,70.9682,70.9035,70.9312,1682133.0
2024-02-14 09:50:00,76.8,76.83,76.79,76.82,669223.0,70.9312,70.9589,70.922,70.9497,669223.0
2024-02-14 09:55:00,76.82,76.86,76.82,76.85,506244.0,70.9497,70.9867,70.9497,70.9774,506244.0
2024-02-14 10:00:00,76.86,76.87,76.81,76.84,461656.0,70.9867,70.9959,70.9405,70.9682,461656.0
2024-02-14 10:05:00,76.84,76.84,76.79,76.8,576799.0,70.9682,70.9682,70.922,70.9312,576799.0
2024-02-14 10:10:00,76.8,76.83,76.79,76.81,420376.0,70.9312,70.9589,70.922,70.9405,420376.0
2024-02-14 10:15:00,76.81,76.88,76.81,76.88,756566.0,70.9405,71.0051,70.9405,71.0051,756566.0
2024-02-14 10:20:00,76.88,76.92,76.87,76.92,526298.0,71.0051,71.0421,70.9959,71.0421,526298.0
2024-02-14 10:25:00,76.92,76.94,76.89,76.9,608030.0,71.0421,71.0605,71.0144,71.0236,608030.0
2024-02-14 10:30:00,76.9,76.91,76.85,76.87,922977.0,71.0236,71.0328,70.9774,70.9959,922977.0
2024-02-14 10:35:00,76.87,76.87,76.84,76.86,340713.0,70.9959,70.9959,70.9682,70.9867,340713.0
2024-02-14 10:40:00,76.86,76.86,76.81,76.83,572354.0,70.9867,70.9867,70.9405,70.9589,572354.0
2024-02-14 10:45:00,76.82,76.86,76.82,76.85,246883.0,70.9497,70.9867,70.9497,70.9774,246883.0
2024-02-14 10:50:00,76.86,76.86,76.83,76.84,234714.0,70.9867,70.9867,70.9589,70.9682,234714.0
2024-02-14 10:55:00,76.84,76.86,76.82,76.83,721308.0,70.9682,70.9867,70.9497,70.9589,721308.0
2024-02-14 11:00:00,76.83,76.83,76.8,76.83,626668.0,70.9589,70.9589,70.9312,70.9589,626668.0
2024-02-14 11:05:00,76.83,76.87,76.82,76.86,264765.0,70.9589,70.9959,70.9497,70.9867,264765.0
2024-02-14 11:10:00,76.87,76.89,76.85,76.86,331943.0,70.9959,71.0144,70.9774,70.9867,331943.0
2024-02-14 11:15:00,76.86,76.87,76.84,76.87,220229.0,70.9867,70.9959,70.9682,70.9959,220229.0
2024-02-14 11:20:00,76.87,76.9,76.83,76.9,479629.0,70.9959,71.0236,70.9589,71.0236,479629.0
2024-02-14 11:25:00,76.9,76.91,76.89,76.9,263754.0,71.0236,71.0328,71.0144,71.0236,263754.0
2024-02-14 11:30:00,76.9,76.92,76.89,76.9,173448.0,71.0236,71.0421,71.0144,71.0236,173448.0
2024-02-14 11:35:00,76.9,76.91,76.89,76.91,134914.0,71.0236,71.0328,71.0144,71.0328,134914.0
2024-02-14 11:40:00,76.91,76.91,76.84,76.84,908913.0,71.0328,71.0328,70.9682,70.9682,908913.0
2024-02-14 11:45:00,76.85,76.89,76.85,76.89,441447.0,70.9774,71.0144,70.9774,71.0144,441447.0
2024-02-14 11:50:00,76.89,76.92,76.87,76.9,192765.0,71.0144,71.0421,70.9959,71.0236,192765.0
2024-02-14 11:55:00,76.91,76.91,76.87,76.88,186854.0,71.0328,71.0328,70.9959,71.0051,186854.0
2024-02-14 12:00:00,76.88,76.89,76.85,76.86,496399.0,71.0051,71.0144,70.9774,70.9867,496399.0
2024-02-14 12:05:00,76.86,76.88,76.84,76.88,315539.0,70.9867,71.0051,70.9682,71.0051,315539.0
2024-02-14 12:10:00,76.88,76.89,76.87,76.89,224083.0,71.0051,71.0144,70.9959,71.0144,224083.0
2024-02-14 12:15:00,76.89,76.89,76.87,76.89,328521.0,71.0144,71.0144,70.9959,71.0144,328521.0
2024-02-14 12:20:00,76.89,76.9,76.87,76.89,266564.0,71.0144,71.0236,70.9959,71.0144,266564.0
2024-02-14 12:25:00,76.89,76.92,76.88,76.92,280187.0,71.0144,71.0421,71.0051,71.0421,280187.0
2024-02-14 12:30:00,76.92,76.92,76.91,76.92,114965.0,71.0421,71.0421,71.0328,71.0421,114965.0
2024-02-14 12:35:00,76.92,76.93,76.9,76.92,722500.0,71.0421,71.0513,71.0236,71.0421,722500.0
2024-02-14 12:40:00,76.91,76.93,76.9,76.93,106446.0,71.0328,71.0513,71.0236,71.0513,106446.0
2024-02-14 12:45:00,76.93,76.94,76.92,76.94,301111.0,71.0513,71.0605,71.0421,71.0605,301111.0
2024-02-14 12:50:00,76.94,76.95,76.92,76.93,281743.0,71.0605,71.0698,71.0421,71.0513,281743.0
2024-02-14 12:55:00,76.93,76.94,76.92,76.93,138037.0,71.0513,71.0605,71.0421,71.0513,138037.0
2024-02-14 13:00:00,76.93,76.96,76.92,76.95,386597.0,71.0513,71.079,71.0421,71.0698,386597.0
2024-02-14 13:05:00,76.95,76.95,76.94,76.95,316801.0,71.0698,71.0698,71.0605,71.0698,316801.0
2024-02-14 13:10:00,76.95,76.95,76.91,76.93,396579.0,71.0698,71.0698,71.0328,71.0513,396579.0
2024-02-14 13:15:00,76.93,76.95,76.92,76.94,368575.0,71.0513,71.0698,71.0421,71.0605,368575.0
2024-02-14 13:20:00,76.94,76.95,76.91,76.92,929623.0,71.0605,71.0698,71.0328,71.0421,929623.0
2024-02-14 13:25:00,76.92,76.93,76.91,76.93,86885.0,71.0421,71.0513,71.0328,71.0513,86885.0
2024-02-14 13:30:00,76.93,76.96,76.93,76.95,229935.0,71.0513,71.079,71.0513,71.0698,229935.0
2024-02-14 13:35:00,76.96,76.98,76.95,76.98,724684.0,71.079,71.0975,71.0698,71.0975,724684.0
2024-02-14 13:40:00,76.97,76.99,76.96,76.96,675436.0,71.0883,71.1067,71.079,71.079,675436.0
2024-02-14 13:45:00,76.97,76.98,76.96,76.96,552490.0,71.0883,71.0975,71.079,71.079,552490.0
2024-02-14 13:50:00,76.96,76.97,76.94,76.96,458513.0,71.079,71.0883,71.0605,71.079,458513.0
2024-02-14 13:55:00,76.95,76.96,76.93,76.94,235111.0,71.0698,71.079,71.0513,71.0605,235111.0
2024-02-14 14:00:00,76.94,76.94,76.92,76.92,266516.0,71.0605,71.0605,71.0421,71.0421,266516.0
2024-02-14 14:05:00,76.93,76.93,76.9,76.92,415656.0,71.0513,71.0513,71.0236,71.0421,415656.0
2024-02-14 14:10:00,76.92,76.92,76.89,76.91,804052.0,71.0421,71.0421,71.0144,71.0328,804052.0
2024-02-14 14:15:00,76.91,76.92,76.9,76.91,176745.0,71.0328,71.0421,71.0236,71.0328,176745.0
2024-02-14 14:20:00,76.91,76.94,76.9,76.94,582274.0,71.0328,71.0605,71.0236,71.0605,582274.0
2024-02-14 14:25:00,76.94,76.96,76.92,76.93,380388.0,71.0605,71.079,71.0421,71.0513,380388.0
2024-02-14 14:30:00,76.93,76.95,76.92,76.94,404418.0,71.0513,71.0698,71.0421,71.0605,404418.0
2024-02-14 14:35:00,76.94,76.96,76.92,76.95,309910.0,71.0605,71.079,71.0421,71.0698,309910.0
2024-02-14 14:40:00,76.94,76.95,76.91,76.92,366034.0,71.0605,71.0698,71.0328,71.0421,366034.0
2024-02-14 14:45:00,76.92,76.93,76.9,76.92,265892.0,71.0421,71.0513,71.0236,71.0421,265892.0
2024-02-14 14:50:00,76.92,76.92,76.89,76.92,378720.0,71.0421,71.0421,71.0144,71.0421,378720.0
2024-02-14 14:55:00,76.92,76.92,76.9,76.92,253393.0,71.0421,71.0421,71.0236,71.0421,253393.0
2024-02-14 15:00:00,76.92,76.93,76.9,76.91,269585.0,71.0421,71.0513,71.0236,71.0328,269585.0
2024-02-14 15:05:00,76.91,76.92,76.89,76.92,282462.0,71.0328,71.0421,71.0144,71.0421,282462.0
2024-02-14 15:10:00,76.92,76.92,76.9,76.92,96982.0,71.0421,71.0421,71.0236,71.0421,96982.0
2024-02-14 15:15:00,76.92,76.93,76.91,76.92,403856.0,71.0421,71.0513,71.0328,71.0421,403856.0
2024-02-14 15:20:00,76.93,76.93,76.9,76.9,141710.0,71.0513,71.0513,71.0236,71.0236,141710.0
2024-02-14 15:25:00,76.91,76.94,76.9,76.92,324049.0,71.0328,71.0605,71.0236,71.0421,324049.0
2024-02-14 15:30:00,76.92,76.93,76.89,76.9,370828.0,71.0421,71.0513,71.0144,71.0236,370828.0
2024-02-14 15:35:00,76.9,76.91,76.89,76.91,183081.0,71.0236,71.0328,71.0144,71.0328,183081.0
2024-02-14 15:40:00,76.91,76.92,76.87,76.88,641606.0,71.0328,71.0421,70.9959,71.0051,641606.0
2024-02-14 15:45:00,76.87,76.88,76.86,76.87,698625.0,70.9959,71.0051,70.9867,70.9959,698625.0
2024-02-14 15:50:00,76.87,76.88,76.86,76.87,639599.0,70.9959,71.0051,70.9867,70.9959,639599.0
2024-02-14 15:55:00,76.87,76.9,76.86,76.89,963881.0,70.9959,71.0236,70.9867,71.0144,963881.0
2024-02-15 09:30:00,77.02,77.11,77.0,77.09,722323.0,71.1344,71.2176,71.116,71.1991,722323.0
2024-02-15 09:35:00,77.09,77.11,77.07,77.09,406747.0,71.1991,71.2176,71.1806,71.1991,406747.0
2024-02-15 09:40:00,77.09,77.1,77.05,77.06,607082.0,71.1991,71.2083,71.1621,71.1714,607082.0
2024-02-15 09:45:00,77.06,77.08,77.05,77.06,781460.0,71.1714,71.1898,71.1621,71.1714,781460.0
2024-02-15 09:50:00,77.06,77.09,77.04,77.05,1231818.0,71.1714,71.1991,71.1529,71.1621,1231818.0
2024-02-15 09:55:00,77.05,77.08,77.04,77.06,511704.0,71.1621,71.1898,71.1529,71.1714,511704.0
2024-02-15 10:00:00,77.07,77.11,77.07,77.11,490548.0,71.1806,71.2176,71.1806,71.2176,490548.0
2024-02-15 10:05:00,77.1,77.13,77.09,77.12,1113695.0,71.2083,71.236,71.1991,71.2268,1113695.0
2024-02-15 10:10:00,77.12,77.16,77.11,77.16,881591.0,71.2268,71.2637,71.2176,71.2637,881591.0
2024-02-15 10:15:00,77.16,77.2,77.15,77.19,752466.0,71.2637,71.3007,71.2545,71.2914,752466.0
2024-02-15 10:20:00,77.19,77.19,77.13,77.17,897210.0,71.2914,71.2914,71.236,71.273,897210.0
2024-02-15 10:25:00,77.17,77.18,77.13,77.13,590364.0,71.273,71.2822,71.236,71.236,590364.0
2024-02-15 10:30:00,77.14,77.14,77.08,77.09,810484.0,71.2453,71.2453,71.1898,71.1991,810484.0
2024-02-15 10:35:00,77.09,77.12,77.09,77.12,627418.0,71.1991,71.2268,71.1991,71.2268,627418.0
2024-02-15 10:40:00,77.12,77.12,77.07,77.09,356353.0,71.2268,71.2268,71.1806,71.1991,356353.0
2024-02-15 10:45:00,77.09,77.09,77.05,77.07,1263722.0,71.1991,71.1991,71.1621,71.1806,1263722.0
2024-02-15 10:50:00,77.07,77.09,77.06,77.06,214707.0,71.1806,71.1991,71.1714,71.1714,214707.0
2024-02-15 10:55:00,77.07,77.08,77.05,77.06,516603.0,71.1806,71.1898,71.1621,71.1714,516603.0
2024-02-15 11:00:00,77.06,77.07,76.99,77.0,527647.0,71.1714,71.1806,71.1067,71.116,527647.0
2024-02-15 11:05:00,77.0,77.01,76.96,76.97,1441534.0,71.116,71.1252,71.079,71.0883,1441534.0
2024-02-15 11:10:00,76.97,77.0,76.96,76.99,584126.0,71.0883,71.116,71.079,71.1067,584126.0
2024-02-15 11:15:00,76.99,77.0,76.97,77.0,336027.0,71.1067,71.116,71.0883,71.116,336027.0
2024-02-15 11:20:00,77.0,77.02,76.96,76.98,424929.0,71.116,71.1344,71.079,71.0975,424929.0
2024-02-15 11:25:00,76.98,76.99,76.94,76.98,267359.0,71.0975,71.1067,71.0605,71.0975,267359.0
2024-02-15 11:30:00,76.98,77.01,76.96,77.01,318131.0,71.0975,71.1252,71.079,71.1252,318131.0
2024-02-15 11:35:00,77.01,77.04,77.01,77.03,202254.0,71.1252,71.1529,71.1252,71.1437,202254.0
2024-02-15 11:40:00,77.03,77.06,77.02,77.06,510441.0,71.1437,71.1714,71.1344,71.1714,510441.0
2024-02-15 11:45:00,77.06,77.09,77.05,77.07,405077.0,71.1714,71.1991,71.1621,71.1806,405077.0
2024-02-15 11:50:00,77.07,77.07,77.02,77.03,468234.0,71.1806,71.1806,71.1344,71.1437,468234.0
2024-02-15 11:55:00,77.03,77.08,77.02,77.07,697734.0,71.1437,71.1898,71.1344,71.1806,697734.0
2024-02-15 12:00:00,77.08,77.12,77.07,77.12,664350.0,71.1898,71.2268,71.1806,71.2268,664350.0
2024-02-15 12:05:00,77.11,77.13,77.1,77.11,707106.0,71.2176,71.236,71.2083,71.2176,707106.0
2024-02-15 12:10:00,77.11,77.12,77.08,77.09,399426.0,71.2176,71.2268,71.1898,71.1991,399426.0
2024-02-15 12:15:00,77.1,77.11,77.07,77.11,261314.0,71.2083,71.2176,71.1806,71.2176,261314.0
2024-02-15 12:20:00,77.11,77.11,77.05,77.06,316996.0,71.2176,71.2176,71.1621,71.1714,316996.0
2024-02-15 12:25:00,77.06,77.09,77.06,77.09,215653.0,71.1714,71.1991,71.1714,71.1991,215653.0
2024-02-15 12:30:00,77.09,77.09,77.07,77.09,151850.0,71.1991,71.1991,71.1806,71.1991,151850.0
2024-02-15 12:35:00,77.09,77.1,77.07,77.08,295651.0,71.1991,71.2083,71.1806,71.1898,295651.0
2024-02-15 12:40:00,77.08,77.09,77.07,77.09,172922.0,71.1898,71.1991,71.1806,71.1991,172922.0
2024-02-15 12:45:00,77.09,77.1,77.07,77.08,221368.0,71.1991,71.2083,71.1806,71.1898,221368.0
2024-02-15 12:50:00,77.08,77.09,77.05,77.09,331948.0,71.1898,71.1991,71.1621,71.1991,331948.0
2024-02-15 12:55:00,77.09,77.11,77.07,77.08,443926.0,71.1991,71.2176,71.1806,71.1898,443926.0
2024-02-15 13:00:00,77.08,77.11,77.08,77.11,560448.0,71.1898,71.2176,71.1898,71.2176,560448.0
2024-02-15 13:05:00,77.11,77.16,77.1,77.15,428636.0,71.2176,71.2637,71.2083,71.2545,428636.0
2024-02-15 13:10:00,77.15,77.18,77.14,77.16,361011.0,71.2545,71.2822,71.2453,71.2637,361011.0
2024-02-15 13:15:00,77.16,77.17,77.14,77.17,464917.0,71.2637,71.273,71.2453,71.273,464917.0
2024-02-15 13:20:00,77.17,77.17,77.14,77.17,368288.0,71.273,71.273,71.2453,71.273,368288.0
2024-02-15 13:25:00,77.17,77.17,77.15,77.16,194942.0,71.273,71.273,71.2545,71.2637,194942.0
2024-02-15 13:30:00,77.16,77.18,77.15,77.16,350180.0,71.2637,71.2822,71.2545,71.2637,350180.0
2024-02-15 13:35:00,77.16,77.18,77.14,77.17,254190.0,71.2637,71.2822,71.2453,71.273,254190.0
2024-02-15 13:40:00,77.17,77.18,77.16,77.17,95251.0,71.273,71.2822,71.2637,71.273,95251.0
2024-02-15 13:45:00,77.17,77.18,77.15,77.17,178772.0,71.273,71.2822,71.2545,71.273,178772.0
2024-02-15 13:50:00,77.17,77.19,77.17,77.17,316587.0,71.273,71.2914,71.273,71.273,316587.0
2024-02-15 13:55:00,77.17,77.19,77.16,77.19,122001.0,71.273,71.2914,71.2637,71.2914,122001.0
2024-02-15 14:00:00,77.19,77.2,77.18,77.2,179934.0,71.2914,71.3007,71.2822,71.3007,179934.0
2024-02-15 14:05:00,77.2,77.21,77.18,77.2,183956.0,71.3007,71.3099,71.2822,71.3007,183956.0
2024-02-15 14:10:00,77.2,77.21,77.17,77.19,386289.0,71.3007,71.3099,71.273,71.2914,386289.0
2024-02-15 14:15:00,77.19,77.23,77.17,77.23,339554.0,71.2914,71.3284,71.273,71.3284,339554.0
2024-02-15 14:20:00,77.23,77.23,77.2,77.21,428460.0,71.3284,71.3284,71.3007,71.3099,428460.0
2024-02-15 14:25:00,77.21,77.21,77.18,77.2,417420.0,71.3099,71.3099,71.2822,71.3007,417420.0
2024-02-15 14:30:00,77.2,77.21,77.19,77.2,479744.0,71.3007,71.3099,71.2914,71.3007,479744.0
2024-02-15 14:35:00,77.2,77.21,77.19,77.2,168050.0,71.3007,71.3099,71.2914,71.3007,168050.0
2024-02-15 14:40:00,77.2,77.21,77.17,77.21,206542.0,71.3007,71.3099,71.273,71.3099,206542.0
2024-02-15 14:45:00,77.2,77.21,77.2,77.2,174648.0,71.3007,71.3099,71.3007,71.3007,174648.0
2024-02-15 14:50:00,77.2,77.22,77.19,77.22,289390.0,71.3007,71.3191,71.2914,71.3191,289390.0
2024-02-15 14:55:00,77.22,77.22,77.19,77.2,213071.0,71.3191,71.3191,71.2914,71.3007,213071.0
2024-02-15 15:00:00,77.2,77.2,77.17,77.2,417653.0,71.3007,71.3007,71.273,71.3007,417653.0
2024-02-15 15:05:00,77.2,77.2,77.17,77.17,167655.0,71.3007,71.3007,71.273,71.273,167655.0
2024-02-15 15:10:00,77.17,77.19,77.16,77.17,366053.0,71.273,71.2914,71.2637,71.273,366053.0
2024-02-15 15:15:00,77.17,77.17,77.13,77.14,692944.0,71.273,71.273,71.236,71.2453,692944.0
2024-02-15 15:20:00,77.14,77.15,77.14,77.14,255931.0,71.2453,71.2545,71.2453,71.2453,255931.0
2024-02-15 15:25:00,77.15,77.18,77.14,77.18,386736.0,71.2545,71.2822,71.2453,71.2822,386736.0
2024-02-15 15:30:00,77.17,77.19,77.17,77.19,205410.0,71.273,71.2914,71.273,71.2914,205410.0
2024-02-15 15:35:00,77.19,77.2,77.17,77.17,290117.0,71.2914,71.3007,71.273,71.273,290117.0
2024-02-15 15:40:00,77.18,77.19,77.17,77.18,228611.0,71.2822,71.2914,71.273,71.2822,228611.0
2024-02-15 15:45:00,77.18,77.18,77.15,77.16,422100.0,71.2822,71.2822,71.2545,71.2637,422100.0
2024-02-15 15:50:00,77.16,77.16,77.12,77.14,1126948.0,71.2637,71.2637,71.2268,71.2453,1126948.0
2024-02-15 15:55:00,77.14,77.2,77.13,77.17,2053339.0,71.2453,71.3007,71.236,71.273,2053339.0
2024-02-16 09:30:00,76.93,76.93,76.84,76.86,674633.0,71.0513,71.0513,70.9682,70.9867,674633.0
2024-02-16 09:35:00,76.86,76.92,76.85,76.9,998210.0,70.9867,71.0421,70.9774,71.0236,998210.0
2024-02-16 09:40:00,76.91,76.91,76.87,76.9,1292808.0,71.0328,71.0328,70.9959,71.0236,1292808.0
2024-02-16 09:45:00,76.9,76.92,76.89,76.91,346667.0,71.0236,71.0421,71.0144,71.0328,346667.0
2024-02-16 09:50:00,76.91,76.91,76.83,76.84,389016.0,71.0328,71.0328,70.9589,70.9682,389016.0
2024-02-16 09:55:00,76.84,76.89,76.82,76.89,628368.0,70.9682,71.0144,70.9497,71.0144,628368.0
2024-02-16 10:00:00,76.88,76.91,76.82,76.91,961334.0,71.0051,71.0328,70.9497,71.0328,961334.0
2024-02-16 10:05:00,76.91,76.97,76.9,76.97,404331.0,71.0328,71.0883,71.0236,71.0883,404331.0
2024-02-16 10:10:00,76.96,76.98,76.95,76.97,409840.0,71.079,71.0975,71.0698,71.0883,409840.0
2024-02-16 10:15:00,76.97,76.99,76.97,76.98,197799.0,71.0883,71.1067,71.0883,71.0975,197799.0
2024-02-16 10:20:00,76.98,76.98,76.95,76.97,540326.0,71.0975,71.0975,71.0698,71.0883,540326.0
2024-02-16 10:25:00,76.97,76.99,76.96,76.98,372155.0,71.0883,71.1067,71.079,71.0975,372155.0
2024-02-16 10:30:00,76.97,76.97,76.94,76.95,620365.0,71.0883,71.0883,71.0605,71.0698,620365.0
2024-02-16 10:35:00,76.95,77.0,76.95,76.99,450100.0,71.0698,71.116,71.0698,71.1067,450100.0
2024-02-16 10:40:00,76.98,77.01,76.97,77.0,531217.0,71.0975,71.1252,71.0883,71.116,531217.0
2024-02-16 10:45:00,77.0,77.0,76.95,76.95,696884.0,71.116,71.116,71.0698,71.0698,696884.0
2024-02-16 10:50:00,76.95,76.98,76.95,76.97,483341.0,71.0698,71.0975,71.0698,71.0883,483341.0
2024-02-16 10:55:00,76.97,76.97,76.92,76.94,458462.0,71.0883,71.0883,71.0421,71.0605,458462.0
2024-02-16 11:00:00,76.94,76.96,76.93,76.94,605583.0,71.0605,71.079,71.0513,71.0605,605583.0
2024-02-16 11:05:00,76.94,76.95,76.92,76.95,293872.0,71.0605,71.0698,71.0421,71.0698,293872.0
2024-02-16 11:10:00,76.95,76.96,76.93,76.95,506625.0,71.0698,71.079,71.0513,71.0698,506625.0
2024-02-16 11:15:00,76.95,76.98,76.95,76.98,404248.0,71.0698,71.0975,71.0698,71.0975,404248.0
2024-02-16 11:20:00,76.98,77.0,76.97,76.98,324040.0,71.0975,71.116,71.0883,71.0975,324040.0
2024-02-16 11:25:00,76.98,76.98,76.95,76.95,311272.0,71.0975,71.0975,71.0698,71.0698,311272.0
2024-02-16 11:30:00,76.95,76.97,76.95,76.95,259836.0,71.0698,71.0883,71.0698,71.0698,259836.0
2024-02-16 11:35:00,76.95,76.96,76.94,76.96,197820.0,71.0698,71.079,71.0605,71.079,197820.0
2024-02-16 11:40:00,76.95,76.97,76.95,76.95,334433.0,71.0698,71.0883,71.0698,71.0698,334433.0
2024-02-16 11:45:00,76.95,76.96,76.92,76.93,296218.0,71.0698,71.079,71.0421,71.0513,296218.0
2024-02-16 11:50:00,76.92,76.94,76.92,76.94,503637.0,71.0421,71.0605,71.0421,71.0605,503637.0
2024-02-16 11:55:00,76.94,76.95,76.91,76.92,447736.0,71.0605,71.0698,71.0328,71.0421,447736.0
2024-02-16 12:00:00,76.92,76.92,76.91,76.92,253553.0,71.0421,71.0421,71.0328,71.0421,253553.0
2024-02-16 12:05:00,76.92,76.92,76.89,76.91,311229.0,71.0421,71.0421,71.0144,71.0328,311229.0
2024-02-16 12:10:00,76.91,76.91,76.88,76.91,330025.0,71.0328,71.0328,71.0051,71.0328,330025.0
2024-02-16 12:15:00,76.9,76.91,76.88,76.89,715716.0,71.0236,71.0328,71.0051,71.0144,715716.0
2024-02-16 12:20:00,76.88,76.93,76.87,76.92,615961.0,71.0051,71.0513,70.9959,71.0421,615961.0
2024-02-16 12:25:00,76.92,76.95,76.92,76.95,678931.0,71.0421,71.0698,71.0421,71.0698,678931.0
2024-02-16 12:30:00,76.95,76.96,76.94,76.96,205157.0,71.0698,71.079,71.0605,71.079,205157.0
2024-02-16 12:35:00,76.95,76.98,76.95,76.96,445530.0,71.0698,71.0975,71.0698,71.079,445530.0
2024-02-16 12:40:00,76.97,76.97,76.95,76.95,110073.0,71.0883,71.0883,71.0698,71.0698,110073.0
2024-02-16 12:45:00,76.95,76.97,76.95,76.96,298159.0,71.0698,71.0883,71.0698,71.079,298159.0
2024-02-16 12:50:00,76.96,76.96,76.93,76.95,219782.0,71.079,71.079,71.0513,71.0698,219782.0
2024-02-16 12:55:00,76.95,76.96,76.94,76.95,170384.0,71.0698,71.079,71.0605,71.0698,170384.0
2024-02-16 13:00:00,76.94,76.95,76.91,76.91,269532.0,71.0605,71.0698,71.0328,71.0328,269532.0
2024-02-16 13:05:00,76.91,76.93,76.9,76.92,209372.0,71.0328,71.0513,71.0236,71.0421,209372.0
2024-02-16 13:10:00,76.92,76.93,76.91,76.92,490011.0,71.0421,71.0513,71.0328,71.0421,490011.0
2024-02-16 13:15:00,76.92,76.92,76.84,76.88,1749473.0,71.0421,71.0421,70.9682,71.0051,1749473.0
2024-02-16 13:20:00,76.88,76.88,76.86,76.88,1229232.0,71.0051,71.0051,70.9867,71.0051,1229232.0
2024-02-16 13:25:00,76.88,76.88,76.86,76.88,403411.0,71.0051,71.0051,70.9867,71.0051,403411.0
2024-02-16 13:30:00,76.88,76.89,76.87,76.87,485792.0,71.0051,71.0144,70.9959,70.9959,485792.0
2024-02-16 13:35:00,76.88,76.9,76.87,76.89,458176.0,71.0051,71.0236,70.9959,71.0144,458176.0
2024-02-16 13:40:00,76.9,76.92,76.89,76.92,437927.0,71.0236,71.0421,71.0144,71.0421,437927.0
2024-02-16 13:45:00,76.92,76.92,76.9,76.91,864576.0,71.0421,71.0421,71.0236,71.0328,864576.0
2024-02-16 13:50:00,76.91,76.92,76.9,76.92,264814.0,71.0328,71.0421,71.0236,71.0421,264814.0
2024-02-16 13:55:00,76.92,76.94,76.91,76.94,253428.0,71.0421,71.0605,71.0328,71.0605,253428.0
2024-02-16 14:00:00,76.94,76.96,76.93,76.94,318742.0,71.0605,71.079,71.0513,71.0605,318742.0
2024-02-16 14:05:00,76.94,76.95,76.93,76.94,241172.0,71.0605,71.0698,71.0513,71.0605,241172.0
2024-02-16 14:10:00,76.94,76.95,76.92,76.92,154928.0,71.0605,71.0698,71.0421,71.0421,154928.0
2024-02-16 14:15:00,76.92,76.93,76.92,76.92,223309.0,71.0421,71.0513,71.0421,71.0421,223309.0
2024-02-16 14:20:00,76.92,76.94,76.92,76.94,121634.0,71.0421,71.0605,71.0421,71.0605,121634.0
2024-02-16 14:25:00,76.94,76.94,76.92,76.92,177626.0,71.0605,71.0605,71.0421,71.0421,177626.0
2024-02-16 14:30:00,76.92,76.93,76.91,76.92,201601.0,71.0421,71.0513,71.0328,71.0421,201601.0
2024-02-16 14:35:00,76.92,76.92,76.9,76.9,351812.0,71.0421,71.0421,71.0236,71.0236,351812.0
2024-02-16 14:40:00,76.9,76.91,76.9,76.9,97007.0,71.0236,71.0328,71.0236,71.0236,97007.0
2024-02-16 14:45:00,76.9,76.91,76.84,76.88,1416371.0,71.0236,71.0328,70.9682,71.0051,1416371.0
2024-02-16 14:50:00,76.88,76.91,76.87,76.9,666346.0,71.0051,71.0328,70.9959,71.0236,666346.0
2024-02-16 14:55:00,76.9,76.91,76.89,76.91,329978.0,71.0236,71.0328,71.0144,71.0328,329978.0
2024-02-16 15:00:00,76.9,76.92,76.88,76.89,320265.0,71.0236,71.0421,71.0051,71.0144,320265.0
2024-02-16 15:05:00,76.89,76.91,76.89,76.91,549033.0,71.0144,71.0328,71.0144,71.0328,549033.0
2024-02-16 15:10:00,76.91,76.91,76.87,76.9,373257.0,71.0328,71.0328,70.9959,71.0236,373257.0
2024-02-16 15:15:00,76.9,76.91,76.9,76.91,224124.0,71.0236,71.0328,71.0236,71.0328,224124.0
2024-02-16 15:20:00,76.91,76.93,76.91,76.91,264111.0,71.0328,71.0513,71.0328,71.0328,264111.0
2024-02-16 15:25:00,76.92,76.94,76.91,76.94,238262.0,71.0421,71.0605,71.0328,71.0605,238262.0
2024-02-16 15:30:00,76.93,76.94,76.92,76.94,362762.0,71.0513,71.0605,71.0421,71.0605,362762.0
2024-02-16 15:35:00,76.94,76.94,76.91,76.91,450543.0,71.0605,71.0605,71.0328,71.0328,450543.0
2024-02-16 15:40:00,76.91,76.92,76.88,76.9,683320.0,71.0328,71.0421,71.0051,71.0236,683320.0
2024-02-16 15:45:00,76.9,76.9,76.89,76.89,367936.0,71.0236,71.0236,71.0144,71.0144,367936.0
2024-02-16 15:50:00,76.9,76.92,76.88,76.92,1179641.0,71.0236,71.0421,71.0051,71.0421,1179641.0
2024-02-16 15:55:00,76.92,76.95,76.91,76.94,2893711.0,71.0421,71.0698,71.0328,71.0605,2893711.0
2024-02-20 09:30:00,76.89,76.98,76.89,76.97,579946.0,71.0144,71.0975,71.0144,71.0883,579946.0
2024-02-20 09:35:00,76.96,76.96,76.85,76.86,619269.0,71.079,71.079,70.9774,70.9867,619269.0
2024-02-20 09:40:00,76.86,76.87,76.82,76.85,907660.0,70.9867,70.9959,70.9497,70.9774,907660.0
2024-02-20 09:45:00,76.85,76.91,76.83,76.91,446722.0,70.9774,71.0328,70.9589,71.0328,446722.0
2024-02-20 09:50:00,76.91,76.92,76.87,76.92,475501.0,71.0328,71.0421,70.9959,71.0421,475501.0
2024-02-20 09:55:00,76.91,76.97,76.91,76.95,282256.0,71.0328,71.0883,71.0328,71.0698,282256.0
2024-02-20 10:00:00,76.95,76.96,76.93,76.95,188032.0,71.0698,71.079,71.0513,71.0698,188032.0
2024-02-20 10:05:00,76.95,76.98,76.94,76.95,373337.0,71.0698,71.0975,71.0605,71.0698,373337.0
2024-02-20 10:10:00,76.95,76.96,76.92,76.95,583130.0,71.0698,71.079,71.0421,71.0698,583130.0
2024-02-20 10:15:00,76.95,76.99,76.94,76.98,1188545.0,71.0698,71.1067,71.0605,71.0975,1188545.0
2024-02-20 10:20:00,76.98,77.01,76.98,77.0,479852.0,71.0975,71.1252,71.0975,71.116,479852.0
2024-02-20 10:25:00,77.0,77.03,76.99,77.01,399453.0,71.116,71.1437,71.1067,71.1252,399453.0
2024-02-20 10:30:00,77.01,77.02,76.97,77.0,379044.0,71.1252,71.1344,71.0883,71.116,379044.0
2024-02-20 10:35:00,77.01,77.05,77.0,77.05,618197.0,71.1252,71.1621,71.116,71.1621,618197.0
2024-02-20 10:40:00,77.05,77.06,77.02,77.03,740069.0,71.1621,71.1714,71.1344,71.1437,740069.0
2024-02-20 10:45:00,77.03,77.05,77.03,77.04,243880.0,71.1437,71.1621,71.1437,71.1529,243880.0
2024-02-20 10:50:00,77.04,77.07,77.04,77.06,87933.0,71.1529,71.1806,71.1529,71.1714,87933.0
2024-02-20 10:55:00,77.06,77.07,77.05,77.06,137624.0,71.1714,71.1806,71.1621,71.1714,137624.0
2024-02-20 11:00:00,77.07,77.09,77.05,77.07,323373.0,71.1806,71.1991,71.1621,71.1806,323373.0
2024-02-20 11:05:00,77.08,77.08,77.05,77.05,330354.0,71.1898,71.1898,71.1621,71.1621,330354.0
2024-02-20 11:10:00,77.06,77.07,77.04,77.06,197255.0,71.1714,71.1806,71.1529,71.1714,197255.0
2024-02-20 11:15:00,77.06,77.1,77.06,77.09,385474.0,71.1714,71.2083,71.1714,71.1991,385474.0
2024-02-20 11:20:00,77.08,77.09,77.07,77.09,260523.0,71.1898,71.1991,71.1806,71.1991,260523.0
2024-02-20 11:25:00,77.09,77.09,77.07,77.09,68517.0,71.1991,71.1991,71.1806,71.1991,68517.0
2024-02-20 11:30:00,77.09,77.09,77.06,77.06,642090.0,71.1991,71.1991,71.1714,71.1714,642090.0
2024-02-20 11:35:00,77.06,77.08,77.05,77.08,860013.0,71.1714,71.1898,71.1621,71.1898,860013.0
2024-02-20 11:40:00,77.08,77.09,77.07,77.09,118225.0,71.1898,71.1991,71.1806,71.1991,118225.0
2024-02-20 11:45:00,77.09,77.09,77.08,77.09,85149.0,71.1991,71.1991,71.1898,71.1991,85149.0
2024-02-20 11:50:00,77.09,77.09,77.07,77.08,459228.0,71.1991,71.1991,71.1806,71.1898,459228.0
2024-02-20 11:55:00,77.09,77.09,77.06,77.07,169414.0,71.1991,71.1991,71.1714,71.1806,169414.0
2024-02-20 12:00:00,77.06,77.07,77.04,77.05,291443.0,71.1714,71.1806,71.1529,71.1621,291443.0
2024-02-20 12:05:00,77.05,77.05,77.03,77.04,243961.0,71.1621,71.1621,71.1437,71.1529,243961.0
2024-02-20 12:10:00,77.04,77.04,77.01,77.02,317271.0,71.1529,71.1529,71.1252,71.1344,317271.0
2024-02-20 12:15:00,77.02,77.02,76.99,77.0,240069.0,71.1344,71.1344,71.1067,71.116,240069.0
2024-02-20 12:20:00,77.0,77.01,76.99,77.01,286465.0,71.116,71.1252,71.1067,71.1252,286465.0
2024-02-20 12:25:00,77.01,77.01,77.0,77.01,159726.0,71.1252,71.1252,71.116,71.1252,159726.0
2024-02-20 12:30:00,77.01,77.03,77.0,77.03,123505.0,71.1252,71.1437,71.116,71.1437,123505.0
2024-02-20 12:35:00,77.03,77.03,76.99,77.0,161350.0,71.1437,71.1437,71.1067,71.116,161350.0
2024-02-20 12:40:00,77.01,77.04,77.0,77.04,354940.0,71.1252,71.1529,71.116,71.1529,354940.0
2024-02-20 12:45:00,77.04,77.05,77.03,77.03,139066.0,71.1529,71.1621,71.1437,71.1437,139066.0
2024-02-20 12:50:00,77.04,77.05,77.03,77.05,174962.0,71.1529,71.1621,71.1437,71.1621,174962.0
2024-02-20 12:55:00,77.05,77.05,77.04,77.05,165546.0,71.1621,71.1621,71.1529,71.1621,165546.0
2024-02-20 13:00:00,77.05,77.07,77.05,77.07,198616.0,71.1621,71.1806,71.1621,71.1806,198616.0
2024-02-20 13:05:00,77.06,77.07,77.03,77.06,453730.0,71.1714,71.1806,71.1437,71.1714,453730.0
2024-02-20 13:10:00,77.06,77.09,77.05,77.08,362748.0,71.1714,71.1991,71.1621,71.1898,362748.0
2024-02-20 13:15:00,77.09,77.09,77.05,77.06,546474.0,71.1991,71.1991,71.1621,71.1714,546474.0
2024-02-20 13:20:00,77.07,77.08,77.06,77.08,161822.0,71.1806,71.1898,71.1714,71.1898,161822.0
2024-02-20 13:25:00,77.08,77.08,77.04,77.06,171692.0,71.1898,71.1898,71.1529,71.1714,171692.0
2024-02-20 13:30:00,77.06,77.06,77.03,77.05,161560.0,71.1714,71.1714,71.1437,71.1621,161560.0
2024-02-20 13:35:00,77.05,77.05,77.03,77.05,207043.0,71.1621,71.1621,71.1437,71.1621,207043.0
2024-02-20 13:40:00,77.05,77.09,77.04,77.09,411064.0,71.1621,71.1991,71.1529,71.1991,411064.0
2024-02-20 13:45:00,77.09,77.11,77.08,77.09,215643.0,71.1991,71.2176,71.1898,71.1991,215643.0
2024-02-20 13:50:00,77.09,77.13,77.09,77.1,298247.0,71.1991,71.236,71.1991,71.2083,298247.0
2024-02-20 13:55:00,77.11,77.12,77.1,77.11,690587.0,71.2176,71.2268,71.2083,71.2176,690587.0
2024-02-20 14:00:00,77.11,77.11,77.07,77.07,314515.0,71.2176,71.2176,71.1806,71.1806,314515.0
2024-02-20 14:05:00,77.08,77.08,77.07,77.08,79651.0,71.1898,71.1898,71.1806,71.1898,79651.0
2024-02-20 14:10:00,77.08,77.08,77.05,77.06,263882.0,71.1898,71.1898,71.1621,71.1714,263882.0
2024-02-20 14:15:00,77.07,77.1,77.04,77.09,157357.0,71.1806,71.2083,71.1529,71.1991,157357.0
2024-02-20 14:20:00,77.09,77.1,77.07,77.09,101078.0,71.1991,71.2083,71.1806,71.1991,101078.0
2024-02-20 14:25:00,77.08,77.1,77.07,77.09,168325.0,71.1898,71.2083,71.1806,71.1991,168325.0
2024-02-20 14:30:00,77.09,77.11,77.08,77.09,125140.0,71.1991,71.2176,71.1898,71.1991,125140.0
2024-02-20 14:35:00,77.09,77.1,77.08,77.09,124117.0,71.1991,71.2083,71.1898,71.1991,124117.0
2024-02-20 14:40:00,77.09,77.11,77.08,77.11,152788.0,71.1991,71.2176,71.1898,71.2176,152788.0
2024-02-20 14:45:00,77.1,77.12,77.09,77.12,168207.0,71.2083,71.2268,71.1991,71.2268,168207.0
2024-02-20 14:50:00,77.12,77.12,77.08,77.09,342537.0,71.2268,71.2268,71.1898,71.1991,342537.0
2024-02-20 14:55:00,77.09,77.09,77.06,77.08,216913.0,71.1991,71.1991,71.1714,71.1898,216913.0
2024-02-20 15:00:00,77.08,77.09,77.06,77.09,193761.0,71.1898,71.1991,71.1714,71.1991,193761.0
2024-02-20 15:05:00,77.09,77.09,77.08,77.09,229910.0,71.1991,71.1991,71.1898,71.1991,229910.0
2024-02-20 15:10:00,77.09,77.1,77.08,77.08,226527.0,71.1991,71.2083,71.1898,71.1898,226527.0
2024-02-20 15:15:00,77.09,77.1,77.08,77.08,203445.0,71.1991,71.2083,71.1898,71.1898,203445.0
2024-02-20 15:20:00,77.08,77.09,77.06,77.09,219443.0,71.1898,71.1991,71.1714,71.1991,219443.0
2024-02-20 15:25:00,77.09,77.13,77.09,77.12,274283.0,71.1991,71.236,71.1991,71.2268,274283.0
2024-02-20 15:30:00,77.12,77.13,77.07,77.08,736902.0,71.2268,71.236,71.1806,71.1898,736902.0
2024-02-20 15:35:00,77.08,77.11,77.07,77.1,353485.0,71.1898,71.2176,71.1806,71.2083,353485.0
2024-02-20 15:40:00,77.09,77.11,77.08,77.11,850274.0,71.1991,71.2176,71.1898,71.2176,850274.0
2024-02-20 15:45:00,77.1,77.11,77.08,77.09,569087.0,71.2083,71.2176,71.1898,71.1991,569087.0
2024-02-20 15:50:00,77.1,77.11,77.09,77.09,608384.0,71.2083,71.2176,71.1991,71.1991,608384.0
2024-02-20 15:55:00,77.09,77.1,77.07,77.08,1700147.0,71.1991,71.2083,71.1806,71.1898,1700147.0
2024-02-21 09:30:00,77.06,77.06,77.02,77.05,273086.0,71.1714,71.1714,71.1344,71.1621,273086.0
2024-02-21 09:35:00,77.04,77.07,77.03,77.06,331397.0,71.1529,71.1806,71.1437,71.1714,331397.0
2024-02-21 09:40:00,77.06,77.07,77.03,77.03,152919.0,71.1714,71.1806,71.1437,71.1437,152919.0
2024-02-21 09:45:00,77.03,77.04,77.01,77.03,418012.0,71.1437,71.1529,71.1252,71.1437,418012.0
2024-02-21 09:50:00,77.03,77.05,77.02,77.03,289169.0,71.1437,71.1621,71.1344,71.1437,289169.0
2024-02-21 09:55:00,77.04,77.06,77.03,77.03,648782.0,71.1529,71.1714,71.1437,71.1437,648782.0
2024-02-21 10:00:00,77.03,77.09,77.03,77.08,661413.0,71.1437,71.1991,71.1437,71.1898,661413.0
2024-02-21 10:05:00,77.09,77.11,77.08,77.11,329410.0,71.1991,71.2176,71.1898,71.2176,329410.0
2024-02-21 10:10:00,77.11,77.11,77.09,77.1,157991.0,71.2176,71.2176,71.1991,71.2083,157991.0
2024-02-21 10:15:00,77.1,77.12,77.08,77.08,439635.0,71.2083,71.2268,71.1898,71.1898,439635.0
2024-02-21 10:20:00,77.08,77.1,77.07,77.08,248868.0,71.1898,71.2083,71.1806,71.1898,248868.0
2024-02-21 10:25:00,77.07,77.08,77.04,77.04,306818.0,71.1806,71.1898,71.1529,71.1529,306818.0
2024-02-21 10:30:00,77.05,77.07,77.03,77.06,522381.0,71.1621,71.1806,71.1437,71.1714,522381.0
2024-02-21 10:35:00,77.06,77.07,77.04,77.06,269690.0,71.1714,71.1806,71.1529,71.1714,269690.0
2024-02-21 10:40:00,77.06,77.07,77.03,77.04,203380.0,71.1714,71.1806,71.1437,71.1529,203380.0
2024-02-21 10:45:00,77.04,77.05,77.03,77.05,72008.0,71.1529,71.1621,71.1437,71.1621,72008.0
2024-02-21 10:50:00,77.05,77.05,77.02,77.03,180379.0,71.1621,71.1621,71.1344,71.1437,180379.0
2024-02-21 10:55:00,77.03,77.04,77.01,77.01,178055.0,71.1437,71.1529,71.1252,71.1252,178055.0
2024-02-21 11:00:00,77.02,77.03,76.99,77.01,200451.0,71.1344,71.1437,71.1067,71.1252,200451.0
2024-02-21 11:05:00,77.01,77.04,77.0,77.03,163446.0,71.1252,71.1529,71.116,71.1437,163446.0
2024-02-21 11:10:00,77.03,77.07,77.03,77.06,454537.0,71.1437,71.1806,71.1437,71.1714,454537.0
2024-02-21 11:15:00,77.06,77.07,77.04,77.06,224097.0,71.1714,71.1806,71.1529,71.1714,224097.0
2024-02-21 11:20:00,77.06,77.08,77.05,77.08,193128.0,71.1714,71.1898,71.1621,71.1898,193128.0
2024-02-21 11:25:00,77.08,77.08,77.05,77.07,231081.0,71.1898,71.1898,71.1621,71.1806,231081.0
2024-02-21 11:30:00,77.07,77.07,77.03,77.03,247376.0,71.1806,71.1806,71.1437,71.1437,247376.0
2024-02-21 11:35:00,77.04,77.04,77.02,77.02,89464.0,71.1529,71.1529,71.1344,71.1344,89464.0
2024-02-21 11:40:00,77.02,77.03,77.01,77.02,131435.0,71.1344,71.1437,71.1252,71.1344,131435.0
2024-02-21 11:45:00,77.02,77.05,77.01,77.04,232553.0,71.1344,71.1621,71.1252,71.1529,232553.0
2024-02-21 11:50:00,77.03,77.05,77.03,77.05,143540.0,71.1437,71.1621,71.1437,71.1621,143540.0
2024-02-21 11:55:00,77.05,77.05,77.01,77.02,240816.0,71.1621,71.1621,71.1252,71.1344,240816.0
2024-02-21 12:00:00,77.02,77.02,76.97,76.98,362094.0,71.1344,71.1344,71.0883,71.0975,362094.0
2024-02-21 12:05:00,76.98,76.98,76.95,76.97,174924.0,71.0975,71.0975,71.0698,71.0883,174924.0
2024-02-21 12:10:00,76.97,76.97,76.94,76.96,549211.0,71.0883,71.0883,71.0605,71.079,549211.0
2024-02-21 12:15:00,76.96,76.99,76.96,76.98,416280.0,71.079,71.1067,71.079,71.0975,416280.0
2024-02-21 12:20:00,76.98,76.98,76.95,76.97,153376.0,71.0975,71.0975,71.0698,71.0883,153376.0
2024-02-21 12:25:00,76.97,76.97,76.94,76.96,123824.0,71.0883,71.0883,71.0605,71.079,123824.0
2024-02-21 12:30:00,76.95,76.97,76.93,76.94,393095.0,71.0698,71.0883,71.0513,71.0605,393095.0
2024-02-21 12:35:00,76.93,76.95,76.93,76.94,120991.0,71.0513,71.0698,71.0513,71.0605,120991.0
2024-02-21 12:40:00,76.94,76.95,76.91,76.92,318025.0,71.0605,71.0698,71.0328,71.0421,318025.0
2024-02-21 12:45:00,76.92,76.96,76.92,76.95,261172.0,71.0421,71.079,71.0421,71.0698,261172.0
2024-02-21 12:50:00,76.95,76.97,76.94,76.97,295176.0,71.0698,71.0883,71.0605,71.0883,295176.0
2024-02-21 12:55:00,76.97,77.0,76.97,76.98,276740.0,71.0883,71.116,71.0883,71.0975,276740.0
2024-02-21 13:00:00,76.98,77.01,76.88,76.93,598635.0,71.0975,71.1252,71.0051,71.0513,598635.0
2024-02-21 13:05:00,76.92,76.92,76.89,76.9,470426.0,71.0421,71.0421,71.0144,71.0236,470426.0
2024-02-21 13:10:00,76.89,76.92,76.89,76.91,311782.0,71.0144,71.0421,71.0144,71.0328,311782.0
2024-02-21 13:15:00,76.91,76.96,76.9,76.94,415038.0,71.0328,71.079,71.0236,71.0605,415038.0
2024-02-21 13:20:00,76.95,76.95,76.92,76.94,597296.0,71.0698,71.0698,71.0421,71.0605,597296.0
2024-02-21 13:25:00,76.94,76.94,76.9,76.91,391913.0,71.0605,71.0605,71.0236,71.0328,391913.0
2024-02-21 13:30:00,76.92,76.92,76.87,76.9,656045.0,71.0421,71.0421,70.9959,71.0236,656045.0
2024-02-21 13:35:00,76.9,76.92,76.89,76.91,279294.0,71.0236,71.0421,71.0144,71.0328,279294.0
2024-02-21 13:40:00,76.91,76.92,76.89,76.89,1134307.0,71.0328,71.0421,71.0144,71.0144,1134307.0
2024-02-21 13:45:00,76.9,76.9,76.87,76.88,3758049.0,71.0236,71.0236,70.9959,71.0051,3758049.0
2024-02-21 13:50:00,76.88,76.88,76.86,76.87,643695.0,71.0051,71.0051,70.9867,70.9959,643695.0
2024-02-21 13:55:00,76.87,76.89,76.85,76.88,419587.0,70.9959,71.0144,70.9774,71.0051,419587.0
2024-02-21 14:00:00,76.88,76.93,76.83,76.91,624755.0,71.0051,71.0513,70.9589,71.0328,624755.0
2024-02-21 14:05:00,76.91,76.92,76.88,76.9,758331.0,71.0328,71.0421,71.0051,71.0236,758331.0
2024-02-21 14:10:00,76.9,76.92,76.89,76.89,249314.0,71.0236,71.0421,71.0144,71.0144,249314.0
2024-02-21 14:15:00,76.89,76.91,76.87,76.89,366436.0,71.0144,71.0328,70.9959,71.0144,366436.0
2024-02-21 14:20:00,76.89,76.89,76.85,76.87,148559.0,71.0144,71.0144,70.9774,70.9959,148559.0
2024-02-21 14:25:00,76.86,76.88,76.85,76.87,248650.0,70.9867,71.0051,70.9774,70.9959,248650.0
2024-02-21 14:30:00,76.87,76.88,76.85,76.86,219695.0,70.9959,71.0051,70.9774,70.9867,219695.0
2024-02-21 14:35:00,76.86,76.87,76.84,76.85,369313.0,70.9867,70.9959,70.9682,70.9774,369313.0
2024-02-21 14:40:00,76.84,76.85,76.81,76.83,286851.0,70.9682,70.9774,70.9405,70.9589,286851.0
2024-02-21 14:45:00,76.83,76.86,76.82,76.86,847880.0,70.9589,70.9867,70.9497,70.9867,847880.0
2024-02-21 14:50:00,76.86,76.87,76.85,76.86,212608.0,70.9867,70.9959,70.9774,70.9867,212608.0
2024-02-21 14:55:00,76.86,76.88,76.86,76.86,253625.0,70.9867,71.0051,70.9867,70.9867,253625.0
2024-02-21 15:00:00,76.86,76.87,76.85,76.85,297835.0,70.9867,70.9959,70.9774,70.9774,297835.0
2024-02-21 15:05:00,76.85,76.86,76.84,76.85,384491.0,70.9774,70.9867,70.9682,70.9774,384491.0
2024-02-21 15:10:00,76.85,76.86,76.84,76.86,359633.0,70.9774,70.9867,70.9682,70.9867,359633.0
2024-02-21 15:15:00,76.85,76.86,76.84,76.85,243520.0,70.9774,70.9867,70.9682,70.9774,243520.0
2024-02-21 15:20:00,76.85,76.86,76.82,76.83,495787.0,70.9774,70.9867,70.9497,70.9589,495787.0
2024-02-21 15:25:00,76.84,76.86,76.83,76.85,334743.0,70.9682,70.9867,70.9589,70.9774,334743.0
2024-02-21 15:30:00,76.86,76.9,76.85,76.88,548330.0,70.9867,71.0236,70.9774,71.0051,548330.0
2024-02-21 15:35:00,76.88,76.93,76.88,76.92,446067.0,71.0051,71.0513,71.0051,71.0421,446067.0
2024-02-21 15:40:00,76.92,76.92,76.91,76.91,411267.0,71.0421,71.0421,71.0328,71.0328,411267.0
2024-02-21 15:45:00,76.91,76.94,76.88,76.94,1074641.0,71.0328,71.0605,71.0051,71.0605,1074641.0
2024-02-21 15:50:00,76.93,76.94,76.91,76.94,1123425.0,71.0513,71.0605,71.0328,71.0605,1123425.0
2024-02-21 15:55:00,76.94,76.99,76.93,76.95,1761580.0,71.0605,71.1067,71.0513,71.0698,1761580.0
2024-02-22 09:30:00,77.15,77.2,77.11,77.15,3013477.0,71.2545,71.3007,71.2176,71.2545,3013477.0
2024-02-22 09:35:00,77.15,77.15,77.1,77.14,1049764.0,71.2545,71.2545,71.2083,71.2453,1049764.0
2024-02-22 09:40:00,77.13,77.15,77.12,77.14,419135.0,71.236,71.2545,71.2268,71.2453,419135.0
2024-02-22 09:45:00,77.14,77.24,77.14,77.23,960579.0,71.2453,71.3376,71.2453,71.3284,960579.0
2024-02-22 09:50:00,77.23,77.27,77.23,77.26,1453191.0,71.3284,71.3653,71.3284,71.3561,1453191.0
2024-02-22 09:55:00,77.26,77.3,77.26,77.27,464160.0,71.3561,71.393,71.3561,71.3653,464160.0
2024-02-22 10:00:00,77.27,77.28,77.21,77.23,1715480.0,71.3653,71.3746,71.3099,71.3284,1715480.0
2024-02-22 10:05:00,77.23,77.23,77.2,77.2,1058217.0,71.3284,71.3284,71.3007,71.3007,1058217.0
2024-02-22 10:10:00,77.2,77.24,77.19,77.22,667676.0,71.3007,71.3376,71.2914,71.3191,667676.0
2024-02-22 10:15:00,77.22,77.22,77.19,77.2,467475.0,71.3191,71.3191,71.2914,71.3007,467475.0
2024-02-22 10:20:00,77.2,77.23,77.19,77.22,496722.0,71.3007,71.3284,71.2914,71.3191,496722.0
2024-02-22 10:25:00,77.22,77.23,77.18,77.22,626318.0,71.3191,71.3284,71.2822,71.3191,626318.0
2024-02-22 10:30:00,77.21,77.24,77.2,77.23,420229.0,71.3099,71.3376,71.3007,71.3284,420229.0
2024-02-22 10:35:00,77.23,77.23,77.17,77.17,633425.0,71.3284,71.3284,71.273,71.273,633425.0
2024-02-22 10:40:00,77.18,77.2,77.16,77.18,942451.0,71.2822,71.3007,71.2637,71.2822,942451.0
2024-02-22 10:45:00,77.18,77.18,77.15,77.18,402451.0,71.2822,71.2822,71.2545,71.2822,402451.0
2024-02-22 10:50:00,77.18,77.19,77.16,77.17,178182.0,71.2822,71.2914,71.2637,71.273,178182.0
2024-02-22 10:55:00,77.17,77.18,77.16,77.17,155064.0,71.273,71.2822,71.2637,71.273,155064.0
2024-02-22 11:00:00,77.16,77.17,77.14,77.15,574810.0,71.2637,71.273,71.2453,71.2545,574810.0
2024-02-22 11:05:00,77.15,77.17,77.14,77.17,377409.0,71.2545,71.273,71.2453,71.273,377409.0
2024-02-22 11:10:00,77.17,77.2,77.17,77.2,176038.0,71.273,71.3007,71.273,71.3007,176038.0
2024-02-22 11:15:00,77.2,77.21,77.18,77.2,178211.0,71.3007,71.3099,71.2822,71.3007,178211.0
2024-02-22 11:20:00,77.2,77.22,77.19,77.21,492368.0,71.3007,71.3191,71.2914,71.3099,492368.0
2024-02-22 11:25:00,77.21,77.21,77.19,77.19,232638.0,71.3099,71.3099,71.2914,71.2914,232638.0
2024-02-22 11:30:00,77.2,77.21,77.17,77.19,441310.0,71.3007,71.3099,71.273,71.2914,441310.0
2024-02-22 11:35:00,77.19,77.19,77.17,77.17,418409.0,71.2914,71.2914,71.273,71.273,418409.0
2024-02-22 11:40:00,77.17,77.19,77.16,77.17,182996.0,71.273,71.2914,71.2637,71.273,182996.0
2024-02-22 11:45:00,77.17,77.18,77.13,77.15,528863.0,71.273,71.2822,71.236,71.2545,528863.0
2024-02-22 11:50:00,77.15,77.16,77.13,77.15,372815.0,71.2545,71.2637,71.236,71.2545,372815.0
2024-02-22 11:55:00,77.15,77.17,77.14,77.17,378811.0,71.2545,71.273,71.2453,71.273,378811.0
2024-02-22 12:00:00,77.17,77.19,77.14,77.19,457920.0,71.273,71.2914,71.2453,71.2914,457920.0
2024-02-22 12:05:00,77.19,77.19,77.16,77.17,175007.0,71.2914,71.2914,71.2637,71.273,175007.0
2024-02-22 12:10:00,77.17,77.18,77.16,77.17,290753.0,71.273,71.2822,71.2637,71.273,290753.0
2024-02-22 12:15:00,77.17,77.18,77.16,77.18,358445.0,71.273,71.2822,71.2637,71.2822,358445.0
2024-02-22 12:20:00,77.17,77.2,77.17,77.2,297100.0,71.273,71.3007,71.273,71.3007,297100.0
2024-02-22 12:25:00,77.2,77.2,77.19,77.19,221142.0,71.3007,71.3007,71.2914,71.2914,221142.0
2024-02-22 12:30:00,77.19,77.21,77.18,77.2,348175.0,71.2914,71.3099,71.2822,71.3007,348175.0
2024-02-22 12:35:00,77.2,77.2,77.17,77.19,171293.0,71.3007,71.3007,71.273,71.2914,171293.0
2024-02-22 12:40:00,77.19,77.19,77.15,77.17,267971.0,71.2914,71.2914,71.2545,71.273,267971.0
2024-02-22 12:45:00,77.17,77.17,77.15,77.16,179774.0,71.273,71.273,71.2545,71.2637,179774.0
2024-02-22 12:50:00,77.16,77.18,77.15,77.17,150999.0,71.2637,71.2822,71.2545,71.273,150999.0
2024-02-22 12:55:00,77.17,77.21,77.15,77.2,356131.0,71.273,71.3099,71.2545,71.3007,356131.0
2024-02-22 13:00:00,77.2,77.24,77.2,77.23,968448.0,71.3007,71.3376,71.3007,71.3284,968448.0
2024-02-22 13:05:00,77.23,77.23,77.21,77.22,326777.0,71.3284,71.3284,71.3099,71.3191,326777.0
2024-02-22 13:10:00,77.22,77.22,77.17,77.18,463004.0,71.3191,71.3191,71.273,71.2822,463004.0
2024-02-22 13:15:00,77.17,77.2,77.17,77.19,181743.0,71.273,71.3007,71.273,71.2914,181743.0
2024-02-22 13:20:00,77.19,77.21,77.18,77.2,120834.0,71.2914,71.3099,71.2822,71.3007,120834.0
2024-02-22 13:25:00,77.21,77.22,77.2,77.21,170174.0,71.3099,71.3191,71.3007,71.3099,170174.0
2024-02-22 13:30:00,77.21,77.24,77.2,77.23,119124.0,71.3099,71.3376,71.3007,71.3284,119124.0
2024-02-22 13:35:00,77.23,77.25,77.23,77.23,283487.0,71.3284,71.3469,71.3284,71.3284,283487.0
2024-02-22 13:40:00,77.23,77.26,77.22,77.26,374578.0,71.3284,71.3561,71.3191,71.3561,374578.0
2024-02-22 13:45:00,77.26,77.27,77.24,77.25,635360.0,71.3561,71.3653,71.3376,71.3469,635360.0
2024-02-22 13:50:00,77.25,77.26,77.24,77.26,184413.0,71.3469,71.3561,71.3376,71.3561,184413.0
2024-02-22 13:55:00,77.26,77.27,77.24,77.26,438470.0,71.3561,71.3653,71.3376,71.3561,438470.0
2024-02-22 14:00:00,77.26,77.27,77.25,77.27,390478.0,71.3561,71.3653,71.3469,71.3653,390478.0
2024-02-22 14:05:00,77.27,77.29,77.26,77.28,304692.0,71.3653,71.3838,71.3561,71.3746,304692.0
2024-02-22 14:10:00,77.27,77.29,77.27,77.28,332642.0,71.3653,71.3838,71.3653,71.3746,332642.0
2024-02-22 14:15:00,77.28,77.28,77.25,77.25,361927.0,71.3746,71.3746,71.3469,71.3469,361927.0
2024-02-22 14:20:00,77.26,77.27,77.25,77.27,324602.0,71.3561,71.3653,71.3469,71.3653,324602.0
2024-02-22 14:25:00,77.27,77.3,77.27,77.3,341916.0,71.3653,71.393,71.3653,71.393,341916.0
2024-02-22 14:30:00,77.3,77.3,77.27,77.28,477040.0,71.393,71.393,71.3653,71.3746,477040.0
2024-02-22 14:35:00,77.28,77.29,77.26,77.27,294265.0,71.3746,71.3838,71.3561,71.3653,294265.0
2024-02-22 14:40:00,77.27,77.27,77.24,77.26,297173.0,71.3653,71.3653,71.3376,71.3561,297173.0
2024-02-22 14:45:00,77.27,77.27,77.25,77.26,162617.0,71.3653,71.3653,71.3469,71.3561,162617.0
2024-02-22 14:50:00,77.26,77.26,77.23,77.25,177100.0,71.3561,71.3561,71.3284,71.3469,177100.0
2024-02-22 14:55:00,77.25,77.26,77.21,77.23,417445.0,71.3469,71.3561,71.3099,71.3284,417445.0
2024-02-22 15:00:00,77.23,77.25,77.22,77.25,287365.0,71.3284,71.3469,71.3191,71.3469,287365.0
2024-02-22 15:05:00,77.25,77.26,77.23,77.25,329222.0,71.3469,71.3561,71.3284,71.3469,329222.0
2024-02-22 15:10:00,77.25,77.26,77.23,77.26,209575.0,71.3469,71.3561,71.3284,71.3561,209575.0
2024-02-22 15:15:00,77.26,77.26,77.23,77.25,325678.0,71.3561,71.3561,71.3284,71.3469,325678.0
2024-02-22 15:20:00,77.25,77.25,77.23,77.24,229632.0,71.3469,71.3469,71.3284,71.3376,229632.0
2024-02-22 15:25:00,77.24,77.25,77.21,77.22,240470.0,71.3376,71.3469,71.3099,71.3191,240470.0
2024-02-22 15:30:00,77.22,77.22,77.18,77.19,295940.0,71.3191,71.3191,71.2822,71.2914,295940.0
2024-02-22 15:35:00,77.19,77.22,77.18,77.22,401347.0,71.2914,71.3191,71.2822,71.3191,401347.0
2024-02-22 15:40:00,77.22,77.26,77.21,77.25,895504.0,71.3191,71.3561,71.3099,71.3469,895504.0
2024-02-22 15:45:00,77.24,77.25,77.23,77.25,623886.0,71.3376,71.3469,71.3284,71.3469,623886.0
2024-02-22 15:50:00,77.25,77.27,77.24,77.27,937687.0,71.3469,71.3653,71.3376,71.3653,937687.0
2024-02-22 15:55:00,77.27,77.31,77.25,77.29,2487040.0,71.3653,71.4023,71.3469,71.3838,2487040.0
2024-02-23 09:30:00,77.37,77.39,77.33,77.37,306582.0,71.4577,71.4762,71.4207,71.4577,306582.0
2024-02-23 09:35:00,77.37,77.39,77.36,77.39,465554.0,71.4577,71.4762,71.4484,71.4762,465554.0
2024-02-23 09:40:00,77.39,77.42,77.38,77.41,460062.0,71.4762,71.5039,71.4669,71.4946,460062.0
2024-02-23 09:45:00,77.42,77.43,77.4,77.4,338303.0,71.5039,71.5131,71.4854,71.4854,338303.0
2024-02-23 09:50:00,77.41,77.43,77.38,77.43,127512.0,71.4946,71.5131,71.4669,71.5131,127512.0
2024-02-23 09:55:00,77.42,77.43,77.39,77.42,360525.0,71.5039,71.5131,71.4762,71.5039,360525.0
2024-02-23 10:00:00,77.42,77.43,77.39,77.42,297450.0,71.5039,71.5131,71.4762,71.5039,297450.0
2024-02-23 10:05:00,77.42,77.43,77.41,77.42,1016276.0,71.5039,71.5131,71.4946,71.5039,1016276.0
2024-02-23 10:10:00,77.41,77.42,77.39,77.42,356028.0,71.4946,71.5039,71.4762,71.5039,356028.0
2024-02-23 10:15:00,77.42,77.43,77.41,77.43,237852.0,71.5039,71.5131,71.4946,71.5131,237852.0
2024-02-23 10:20:00,77.43,77.44,77.39,77.4,587989.0,71.5131,71.5223,71.4762,71.4854,587989.0
2024-02-23 10:25:00,77.4,77.4,77.36,77.37,380908.0,71.4854,71.4854,71.4484,71.4577,380908.0
2024-02-23 10:30:00,77.37,77.39,77.36,77.38,353920.0,71.4577,71.4762,71.4484,71.4669,353920.0
2024-02-23 10:35:00,77.38,77.39,77.37,77.39,109089.0,71.4669,71.4762,71.4577,71.4762,109089.0
2024-02-23 10:40:00,77.39,77.4,77.34,77.36,410770.0,71.4762,71.4854,71.43,71.4484,410770.0
2024-02-23 10:45:00,77.36,77.36,77.33,77.33,519443.0,71.4484,71.4484,71.4207,71.4207,519443.0
2024-02-23 10:50:00,77.34,77.34,77.31,77.33,391680.0,71.43,71.43,71.4023,71.4207,391680.0
2024-02-23 10:55:00,77.33,77.33,77.3,77.33,415786.0,71.4207,71.4207,71.393,71.4207,415786.0
2024-02-23 11:00:00,77.33,77.33,77.29,77.3,177420.0,71.4207,71.4207,71.3838,71.393,177420.0
2024-02-23 11:05:00,77.3,77.33,77.29,77.32,164696.0,71.393,71.4207,71.3838,71.4115,164696.0
2024-02-23 11:10:00,77.32,77.33,77.29,77.31,101101.0,71.4115,71.4207,71.3838,71.4023,101101.0
2024-02-23 11:15:00,77.31,77.33,77.3,77.32,63460.0,71.4023,71.4207,71.393,71.4115,63460.0
2024-02-23 11:20:00,77.32,77.36,77.32,77.35,292971.0,71.4115,71.4484,71.4115,71.4392,292971.0
2024-02-23 11:25:00,77.36,77.41,77.35,77.41,265404.0,71.4484,71.4946,71.4392,71.4946,265404.0
2024-02-23 11:30:00,77.41,77.41,77.38,77.4,542815.0,71.4946,71.4946,71.4669,71.4854,542815.0
2024-02-23 11:35:00,77.39,77.41,77.39,77.41,127804.0,71.4762,71.4946,71.4762,71.4946,127804.0
2024-02-23 11:40:00,77.42,77.42,77.4,77.4,50178.0,71.5039,71.5039,71.4854,71.4854,50178.0
2024-02-23 11:45:00,77.41,77.41,77.38,77.4,114248.0,71.4946,71.4946,71.4669,71.4854,114248.0
2024-02-23 11:50:00,77.4,77.42,77.39,77.41,209330.0,71.4854,71.5039,71.4762,71.4946,209330.0
2024-02-23 11:55:00,77.42,77.42,77.39,77.41,170083.0,71.5039,71.5039,71.4762,71.4946,170083.0
2024-02-23 12:00:00,77.42,77.44,77.41,77.44,127258.0,71.5039,71.5223,71.4946,71.5223,127258.0
2024-02-23 12:05:00,77.44,77.45,77.41,77.44,332892.0,71.5223,71.5316,71.4946,71.5223,332892.0
2024-02-23 12:10:00,77.44,77.44,77.41,77.42,261619.0,71.5223,71.5223,71.4946,71.5039,261619.0
2024-02-23 12:15:00,77.43,77.43,77.38,77.4,259725.0,71.5131,71.5131,71.4669,71.4854,259725.0
2024-02-23 12:20:00,77.4,77.42,77.39,77.4,228784.0,71.4854,71.5039,71.4762,71.4854,228784.0
2024-02-23 12:25:00,77.39,77.4,77.37,77.39,185206.0,71.4762,71.4854,71.4577,71.4762,185206.0
2024-02-23 12:30:00,77.39,77.41,77.38,77.41,103013.0,71.4762,71.4946,71.4669,71.4946,103013.0
2024-02-23 12:35:00,77.41,77.41,77.38,77.41,110913.0,71.4946,71.4946,71.4669,71.4946,110913.0
2024-02-23 12:40:00,77.41,77.41,77.39,77.4,91883.0,71.4946,71.4946,71.4762,71.4854,91883.0
2024-02-23 12:45:00,77.41,77.41,77.4,77.41,67629.0,71.4946,71.4946,71.4854,71.4946,67629.0
2024-02-23 12:50:00,77.41,77.41,77.4,77.41,77375.0,71.4946,71.4946,71.4854,71.4946,77375.0
2024-02-23 12:55:00,77.41,77.43,77.4,77.42,487296.0,71.4946,71.5131,71.4854,71.5039,487296.0
2024-02-23 13:00:00,77.42,77.43,77.4,77.41,84715.0,71.5039,71.5131,71.4854,71.4946,84715.0
2024-02-23 13:05:00,77.41,77.43,77.4,77.42,383506.0,71.4946,71.5131,71.4854,71.5039,383506.0
2024-02-23 13:10:00,77.42,77.45,77.41,77.45,192701.0,71.5039,71.5316,71.4946,71.5316,192701.0
2024-02-23 13:15:00,77.45,77.46,77.44,77.46,54922.0,71.5316,71.5408,71.5223,71.5408,54922.0
2024-02-23 13:20:00,77.45,77.46,77.44,77.45,112845.0,71.5316,71.5408,71.5223,71.5316,112845.0
2024-02-23 13:25:00,77.45,77.45,77.44,77.45,375320.0,71.5316,71.5316,71.5223,71.5316,375320.0
2024-02-23 13:30:00,77.45,77.46,77.44,77.45,266683.0,71.5316,71.5408,71.5223,71.5316,266683.0
2024-02-23 13:35:00,77.45,77.45,77.43,77.43,190197.0,71.5316,71.5316,71.5131,71.5131,190197.0
2024-02-23 13:40:00,77.43,77.44,77.42,77.42,124960.0,71.5131,71.5223,71.5039,71.5039,124960.0
2024-02-23 13:45:00,77.42,77.44,77.42,77.42,155646.0,71.5039,71.5223,71.5039,71.5039,155646.0
2024-02-23 13:50:00,77.43,77.43,77.4,77.41,360321.0,71.5131,71.5131,71.4854,71.4946,360321.0
2024-02-23 13:55:00,77.41,77.42,77.4,77.41,172252.0,71.4946,71.5039,71.4854,71.4946,172252.0
2024-02-23 14:00:00,77.41,77.41,77.38,77.4,183300.0,71.4946,71.4946,71.4669,71.4854,183300.0
2024-02-23 14:05:00,77.4,77.42,77.39,77.39,113960.0,71.4854,71.5039,71.4762,71.4762,113960.0
2024-02-23 14:10:00,77.4,77.4,77.37,77.38,117245.0,71.4854,71.4854,71.4577,71.4669,117245.0
2024-02-23 14:15:00,77.38,77.38,77.36,77.36,66499.0,71.4669,71.4669,71.4484,71.4484,66499.0
2024-02-23 14:20:00,77.36,77.37,77.36,77.36,108758.0,71.4484,71.4577,71.4484,71.4484,108758.0
2024-02-23 14:25:00,77.37,77.37,77.35,77.37,169262.0,71.4577,71.4577,71.4392,71.4577,169262.0
2024-02-23 14:30:00,77.37,77.38,77.36,77.38,131103.0,71.4577,71.4669,71.4484,71.4669,131103.0
2024-02-23 14:35:00,77.37,77.38,77.36,77.38,76961.0,71.4577,71.4669,71.4484,71.4669,76961.0
2024-02-23 14:40:00,77.38,77.38,77.36,77.36,264854.0,71.4669,71.4669,71.4484,71.4484,264854.0
2024-02-23 14:45:00,77.37,77.37,77.35,77.37,101072.0,71.4577,71.4577,71.4392,71.4577,101072.0
2024-02-23 14:50:00,77.37,77.38,77.35,77.38,106190.0,71.4577,71.4669,71.4392,71.4669,106190.0
2024-02-23 14:55:00,77.38,77.39,77.37,77.39,186458.0,71.4669,71.4762,71.4577,71.4762,186458.0
2024-02-23 15:00:00,77.39,77.41,77.38,77.4,448880.0,71.4762,71.4946,71.4669,71.4854,448880.0
2024-02-23 15:05:00,77.41,77.41,77.36,77.37,177355.0,71.4946,71.4946,71.4484,71.4577,177355.0
2024-02-23 15:10:00,77.37,77.38,77.35,77.36,283800.0,71.4577,71.4669,71.4392,71.4484,283800.0
2024-02-23 15:15:00,77.36,77.38,77.35,77.36,287652.0,71.4484,71.4669,71.4392,71.4484,287652.0
2024-02-23 15:20:00,77.37,77.37,77.34,77.34,443390.0,71.4577,71.4577,71.43,71.43,443390.0
2024-02-23 15:25:00,77.34,77.36,77.33,77.34,400746.0,71.43,71.4484,71.4207,71.43,400746.0
2024-02-23 15:30:00,77.34,77.37,77.33,77.36,663309.0,71.43,71.4577,71.4207,71.4484,663309.0
2024-02-23 15:35:00,77.36,77.39,77.35,77.37,598918.0,71.4484,71.4762,71.4392,71.4577,598918.0
2024-02-23 15:40:00,77.37,77.38,77.36,77.37,551701.0,71.4577,71.4669,71.4484,71.4577,551701.0
2024-02-23 15:45:00,77.37,77.38,77.35,77.37,763330.0,71.4577,71.4669,71.4392,71.4577,763330.0
2024-02-23 15:50:00,77.38,77.38,77.35,77.36,509218.0,71.4669,71.4669,71.4392,71.4484,509218.0
2024-02-23 15:55:00,77.35,77.37,77.34,77.35,1124790.0,71.4392,71.4577,71.43,71.4392,1124790.0
2024-02-26 09:30:00,77.32,77.35,77.3,77.33,478957.0,71.4115,71.4392,71.393,71.4207,478957.0
2024-02-26 09:35:00,77.33,77.34,77.31,77.32,277198.0,71.4207,71.43,71.4023,71.4115,277198.0
2024-02-26 09:40:00,77.33,77.34,77.29,77.31,874055.0,71.4207,71.43,71.3838,71.4023,874055.0
2024-02-26 09:45:00,77.31,77.32,77.27,77.28,402945.0,71.4023,71.4115,71.3653,71.3746,402945.0
2024-02-26 09:50:00,77.28,77.3,77.26,77.29,167344.0,71.3746,71.393,71.3561,71.3838,167344.0
2024-02-26 09:55:00,77.29,77.3,77.27,77.29,289680.0,71.3838,71.393,71.3653,71.3838,289680.0
2024-02-26 10:00:00,77.3,77.3,77.24,77.27,414493.0,71.393,71.393,71.3376,71.3653,414493.0
2024-02-26 10:05:00,77.27,77.27,77.24,77.24,199856.0,71.3653,71.3653,71.3376,71.3376,199856.0
2024-02-26 10:10:00,77.24,77.25,77.21,77.22,240105.0,71.3376,71.3469,71.3099,71.3191,240105.0
2024-02-26 10:15:00,77.22,77.23,77.19,77.22,423701.0,71.3191,71.3284,71.2914,71.3191,423701.0
2024-02-26 10:20:00,77.23,77.25,77.21,77.23,521555.0,71.3284,71.3469,71.3099,71.3284,521555.0
2024-02-26 10:25:00,77.23,77.24,77.2,77.22,139609.0,71.3284,71.3376,71.3007,71.3191,139609.0
2024-02-26 10:30:00,77.22,77.22,77.19,77.21,146558.0,71.3191,71.3191,71.2914,71.3099,146558.0
2024-02-26 10:35:00,77.2,77.22,77.2,77.2,166818.0,71.3007,71.3191,71.3007,71.3007,166818.0
2024-02-26 10:40:00,77.2,77.21,77.19,77.2,166272.0,71.3007,71.3099,71.2914,71.3007,166272.0
2024-02-26 10:45:00,77.2,77.21,77.19,77.19,298983.0,71.3007,71.3099,71.2914,71.2914,298983.0
2024-02-26 10:50:00,77.2,77.21,77.19,77.2,314143.0,71.3007,71.3099,71.2914,71.3007,314143.0
2024-02-26 10:55:00,77.2,77.21,77.19,77.19,421325.0,71.3007,71.3099,71.2914,71.2914,421325.0
2024-02-26 11:00:00,77.2,77.2,77.17,77.17,703648.0,71.3007,71.3007,71.273,71.273,703648.0
2024-02-26 11:05:00,77.17,77.18,77.15,77.16,413493.0,71.273,71.2822,71.2545,71.2637,413493.0
2024-02-26 11:10:00,77.16,77.17,77.14,77.15,580595.0,71.2637,71.273,71.2453,71.2545,580595.0
2024-02-26 11:15:00,77.15,77.18,77.14,77.17,362950.0,71.2545,71.2822,71.2453,71.273,362950.0
2024-02-26 11:20:00,77.17,77.18,77.15,77.16,645402.0,71.273,71.2822,71.2545,71.2637,645402.0
2024-02-26 11:25:00,77.16,77.21,77.15,77.2,903254.0,71.2637,71.3099,71.2545,71.3007,903254.0
2024-02-26 11:30:00,77.2,77.21,77.17,77.18,363541.0,71.3007,71.3099,71.273,71.2822,363541.0
2024-02-26 11:35:00,77.17,77.21,77.17,77.19,248703.0,71.273,71.3099,71.273,71.2914,248703.0
2024-02-26 11:40:00,77.19,77.2,77.18,77.18,296572.0,71.2914,71.3007,71.2822,71.2822,296572.0
2024-02-26 11:45:00,77.18,77.19,77.16,77.17,254703.0,71.2822,71.2914,71.2637,71.273,254703.0
2024-02-26 11:50:00,77.17,77.18,77.16,77.17,254532.0,71.273,71.2822,71.2637,71.273,254532.0
2024-02-26 11:55:00,77.17,77.18,77.15,77.15,172981.0,71.273,71.2822,71.2545,71.2545,172981.0
2024-02-26 12:00:00,77.15,77.16,77.13,77.14,363924.0,71.2545,71.2637,71.236,71.2453,363924.0
2024-02-26 12:05:00,77.14,77.14,77.12,77.12,252160.0,71.2453,71.2453,71.2268,71.2268,252160.0
2024-02-26 12:10:00,77.12,77.13,77.11,77.12,153609.0,71.2268,71.236,71.2176,71.2268,153609.0
2024-02-26 12:15:00,77.12,77.13,77.12,77.13,240788.0,71.2268,71.236,71.2268,71.236,240788.0
2024-02-26 12:20:00,77.12,77.15,77.12,77.15,263161.0,71.2268,71.2545,71.2268,71.2545,263161.0
2024-02-26 12:25:00,77.14,77.15,77.13,77.15,214411.0,71.2453,71.2545,71.236,71.2545,214411.0
2024-02-26 12:30:00,77.14,77.15,77.12,77.13,215446.0,71.2453,71.2545,71.2268,71.236,215446.0
2024-02-26 12:35:00,77.13,77.13,77.09,77.1,430511.0,71.236,71.236,71.1991,71.2083,430511.0
2024-02-26 12:40:00,77.1,77.12,77.09,77.1,612089.0,71.2083,71.2268,71.1991,71.2083,612089.0
2024-02-26 12:45:00,77.09,77.1,77.08,77.08,563522.0,71.1991,71.2083,71.1898,71.1898,563522.0
2024-02-26 12:50:00,77.09,77.09,77.08,77.09,585528.0,71.1991,71.1991,71.1898,71.1991,585528.0
2024-02-26 12:55:00,77.08,77.12,77.07,77.12,646311.0,71.1898,71.2268,71.1806,71.2268,646311.0
2024-02-26 13:00:00,77.12,77.13,77.08,77.12,424908.0,71.2268,71.236,71.1898,71.2268,424908.0
2024-02-26 13:05:00,77.11,77.12,77.09,77.09,399163.0,71.2176,71.2268,71.1991,71.1991,399163.0
2024-02-26 13:10:00,77.09,77.1,77.08,77.09,153166.0,71.1991,71.2083,71.1898,71.1991,153166.0
2024-02-26 13:15:00,77.09,77.11,77.08,77.09,767445.0,71.1991,71.2176,71.1898,71.1991,767445.0
2024-02-26 13:20:00,77.09,77.12,77.08,77.11,224820.0,71.1991,71.2268,71.1898,71.2176,224820.0
2024-02-26 13:25:00,77.11,77.12,77.08,77.1,430004.0,71.2176,71.2268,71.1898,71.2083,430004.0
2024-02-26 13:30:00,77.1,77.11,77.09,77.11,274880.0,71.2083,71.2176,71.1991,71.2176,274880.0
2024-02-26 13:35:00,77.11,77.11,77.09,77.11,253832.0,71.2176,71.2176,71.1991,71.2176,253832.0
2024-02-26 13:40:00,77.11,77.13,77.1,77.13,302123.0,71.2176,71.236,71.2083,71.236,302123.0
2024-02-26 13:45:00,77.13,77.14,77.12,77.13,220054.0,71.236,71.2453,71.2268,71.236,220054.0
2024-02-26 13:50:00,77.13,77.14,77.11,77.12,176854.0,71.236,71.2453,71.2176,71.2268,176854.0
2024-02-26 13:55:00,77.13,77.14,77.12,77.14,67647.0,71.236,71.2453,71.2268,71.2453,67647.0
2024-02-26 14:00:00,77.13,77.16,77.13,77.14,415582.0,71.236,71.2637,71.236,71.2453,415582.0
2024-02-26 14:05:00,77.15,77.16,77.14,77.14,174967.0,71.2545,71.2637,71.2453,71.2453,174967.0
2024-02-26 14:10:00,77.14,77.14,77.12,77.13,181008.0,71.2453,71.2453,71.2268,71.236,181008.0
2024-02-26 14:15:00,77.13,77.15,77.12,77.15,235440.0,71.236,71.2545,71.2268,71.2545,235440.0
2024-02-26 14:20:00,77.15,77.16,77.14,77.16,257940.0,71.2545,71.2637,71.2453,71.2637,257940.0
2024-02-26 14:25:00,77.15,77.16,77.14,77.15,155083.0,71.2545,71.2637,71.2453,71.2545,155083.0
2024-02-26 14:30:00,77.15,77.15,77.13,77.13,179110.0,71.2545,71.2545,71.236,71.236,179110.0
2024-02-26 14:35:00,77.13,77.14,77.12,77.13,227124.0,71.236,71.2453,71.2268,71.236,227124.0
2024-02-26 14:40:00,77.12,77.13,77.11,77.11,153146.0,71.2268,71.236,71.2176,71.2176,153146.0
2024-02-26 14:45:00,77.11,77.14,77.11,77.13,182031.0,71.2176,71.2453,71.2176,71.236,182031.0
2024-02-26 14:50:00,77.12,77.15,77.12,77.13,149452.0,71.2268,71.2545,71.2268,71.236,149452.0
2024-02-26 14:55:00,77.14,77.14,77.11,77.12,168195.0,71.2453,71.2453,71.2176,71.2268,168195.0
2024-02-26 15:00:00,77.11,77.13,77.11,77.13,194332.0,71.2176,71.236,71.2176,71.236,194332.0
2024-02-26 15:05:00,77.13,77.14,77.12,77.13,123165.0,71.236,71.2453,71.2268,71.236,123165.0
2024-02-26 15:10:00,77.13,77.16,77.13,77.15,736698.0,71.236,71.2637,71.236,71.2545,736698.0
2024-02-26 15:15:00,77.15,77.17,77.14,77.16,266955.0,71.2545,71.273,71.2453,71.2637,266955.0
2024-02-26 15:20:00,77.16,77.16,77.15,77.16,448890.0,71.2637,71.2637,71.2545,71.2637,448890.0
2024-02-26 15:25:00,77.16,77.17,77.15,77.17,399935.0,71.2637,71.273,71.2545,71.273,399935.0
2024-02-26 15:30:00,77.17,77.17,77.14,77.15,334404.0,71.273,71.273,71.2453,71.2545,334404.0
2024-02-26 15:35:00,77.15,77.16,77.14,77.16,212570.0,71.2545,71.2637,71.2453,71.2637,212570.0
2024-02-26 15:40:00,77.16,77.16,77.15,77.15,317463.0,71.2637,71.2637,71.2545,71.2545,317463.0
2024-02-26 15:45:00,77.15,77.18,77.15,77.17,792357.0,71.2545,71.2822,71.2545,71.273,792357.0
2024-02-26 15:50:00,77.17,77.17,77.15,77.16,930318.0,71.273,71.273,71.2545,71.2637,930318.0
2024-02-26 15:55:00,77.16,77.16,77.1,77.1,1973501.0,71.2637,71.2637,71.2083,71.2083,1973501.0
2024-02-27 09:30:00,77.15,77.17,77.12,77.12,1331973.0,71.2545,71.273,71.2268,71.2268,1331973.0
2024-02-27 09:35:00,77.12,77.13,77.07,77.08,679783.0,71.2268,71.236,71.1806,71.1898,679783.0
2024-02-27 09:40:00,77.07,77.08,77.05,77.08,506785.0,71.1806,71.1898,71.1621,71.1898,506785.0
2024-02-27 09:45:00,77.08,77.08,77.06,77.08,309239.0,71.1898,71.1898,71.1714,71.1898,309239.0
2024-02-27 09:50:00,77.08,77.14,77.08,77.14,694765.0,71.1898,71.2453,71.1898,71.2453,694765.0
2024-02-27 09:55:00,77.14,77.17,77.13,77.15,403487.0,71.2453,71.273,71.236,71.2545,403487.0
2024-02-27 10:00:00,77.16,77.19,77.13,77.14,943393.0,71.2637,71.2914,71.236,71.2453,943393.0
2024-02-27 10:05:00,77.14,77.15,77.11,77.15,606283.0,71.2453,71.2545,71.2176,71.2545,606283.0
2024-02-27 10:10:00,77.14,77.15,77.13,77.13,309969.0,71.2453,71.2545,71.236,71.236,309969.0
2024-02-27 10:15:00,77.13,77.14,77.12,77.14,506238.0,71.236,71.2453,71.2268,71.2453,506238.0
2024-02-27 10:20:00,77.14,77.16,77.12,77.13,320269.0,71.2453,71.2637,71.2268,71.236,320269.0
2024-02-27 10:25:00,77.12,77.15,77.11,77.15,160300.0,71.2268,71.2545,71.2176,71.2545,160300.0
2024-02-27 10:30:00,77.15,77.17,77.13,77.17,256468.0,71.2545,71.273,71.236,71.273,256468.0
2024-02-27 10:35:00,77.17,77.18,77.14,77.14,389879.0,71.273,71.2822,71.2453,71.2453,389879.0
2024-02-27 10:40:00,77.15,77.15,77.12,77.13,347473.0,71.2545,71.2545,71.2268,71.236,347473.0
2024-02-27 10:45:00,77.13,77.16,77.12,77.16,298040.0,71.236,71.2637,71.2268,71.2637,298040.0
2024-02-27 10:50:00,77.16,77.17,77.14,77.14,177717.0,71.2637,71.273,71.2453,71.2453,177717.0
2024-02-27 10:55:00,77.15,77.16,77.14,77.16,216902.0,71.2545,71.2637,71.2453,71.2637,216902.0
2024-02-27 11:00:00,77.16,77.16,77.13,77.14,437898.0,71.2637,71.2637,71.236,71.2453,437898.0
2024-02-27 11:05:00,77.15,77.15,77.12,77.14,278592.0,71.2545,71.2545,71.2268,71.2453,278592.0
2024-02-27 11:10:00,77.14,77.16,77.11,77.14,337367.0,71.2453,71.2637,71.2176,71.2453,337367.0
2024-02-27 11:15:00,77.15,77.15,77.13,77.14,170660.0,71.2545,71.2545,71.236,71.2453,170660.0
2024-02-27 11:20:00,77.15,77.15,77.12,77.13,295319.0,71.2545,71.2545,71.2268,71.236,295319.0
2024-02-27 11:25:00,77.13,77.15,77.11,77.11,236931.0,71.236,71.2545,71.2176,71.2176,236931.0
2024-02-27 11:30:00,77.11,77.12,77.1,77.11,129647.0,71.2176,71.2268,71.2083,71.2176,129647.0
2024-02-27 11:35:00,77.11,77.12,77.08,77.12,543537.0,71.2176,71.2268,71.1898,71.2268,543537.0
2024-02-27 11:40:00,77.11,77.12,77.09,77.09,258524.0,71.2176,71.2268,71.1991,71.1991,258524.0
2024-02-27 11:45:00,77.09,77.11,77.09,77.1,248353.0,71.1991,71.2176,71.1991,71.2083,248353.0
2024-02-27 11:50:00,77.1,77.14,77.1,77.1,547050.0,71.2083,71.2453,71.2083,71.2083,547050.0
2024-02-27 11:55:00,77.11,77.13,77.1,77.12,376401.0,71.2176,71.236,71.2083,71.2268,376401.0
2024-02-27 12:00:00,77.13,77.15,77.12,77.13,79124.0,71.236,71.2545,71.2268,71.236,79124.0
2024-02-27 12:05:00,77.14,77.14,77.13,77.14,242603.0,71.2453,71.2453,71.236,71.2453,242603.0
2024-02-27 12:10:00,77.14,77.14,77.11,77.12,201946.0,71.2453,71.2453,71.2176,71.2268,201946.0
2024-02-27 12:15:00,77.12,77.12,77.08,77.11,295458.0,71.2268,71.2268,71.1898,71.2176,295458.0
2024-02-27 12:20:00,77.11,77.11,77.08,77.09,95223.0,71.2176,71.2176,71.1898,71.1991,95223.0
2024-02-27 12:25:00,77.08,77.09,77.07,77.07,136337.0,71.1898,71.1991,71.1806,71.1806,136337.0
2024-02-27 12:30:00,77.07,77.09,77.07,77.07,237985.0,71.1806,71.1991,71.1806,71.1806,237985.0
2024-02-27 12:35:00,77.07,77.08,77.05,77.08,422279.0,71.1806,71.1898,71.1621,71.1898,422279.0
2024-02-27 12:40:00,77.08,77.09,77.07,77.07,332992.0,71.1898,71.1991,71.1806,71.1806,332992.0
2024-02-27 12:45:00,77.07,77.08,77.06,77.06,136178.0,71.1806,71.1898,71.1714,71.1714,136178.0
2024-02-27 12:50:00,77.06,77.07,77.06,77.06,153193.0,71.1714,71.1806,71.1714,71.1714,153193.0
2024-02-27 12:55:00,77.06,77.07,77.05,77.06,290506.0,71.1714,71.1806,71.1621,71.1714,290506.0
2024-02-27 13:00:00,77.06,77.12,77.05,77.12,644087.0,71.1714,71.2268,71.1621,71.2268,644087.0
2024-02-27 13:05:00,77.12,77.13,77.1,77.12,211283.0,71.2268,71.236,71.2083,71.2268,211283.0
2024-02-27 13:10:00,77.12,77.18,77.11,77.16,988037.0,71.2268,71.2822,71.2176,71.2637,988037.0
2024-02-27 13:15:00,77.17,77.18,77.15,77.16,209311.0,71.273,71.2822,71.2545,71.2637,209311.0
2024-02-27 13:20:00,77.16,77.19,77.15,77.18,208203.0,71.2637,71.2914,71.2545,71.2822,208203.0
2024-02-27 13:25:00,77.18,77.19,77.15,77.15,129620.0,71.2822,71.2914,71.2545,71.2545,129620.0
2024-02-27 13:30:00,77.15,77.16,77.14,77.16,81926.0,71.2545,71.2637,71.2453,71.2637,81926.0
2024-02-27 13:35:00,77.16,77.16,77.14,77.16,103703.0,71.2637,71.2637,71.2453,71.2637,103703.0
2024-02-27 13:40:00,77.16,77.16,77.14,77.15,156569.0,71.2637,71.2637,71.2453,71.2545,156569.0
2024-02-27 13:45:00,77.15,77.15,77.14,77.15,430798.0,71.2545,71.2545,71.2453,71.2545,430798.0
2024-02-27 13:50:00,77.15,77.16,77.14,77.15,66794.0,71.2545,71.2637,71.2453,71.2545,66794.0
2024-02-27 13:55:00,77.16,77.19,77.15,77.17,226096.0,71.2637,71.2914,71.2545,71.273,226096.0
2024-02-27 14:00:00,77.17,77.18,77.14,77.15,650236.0,71.273,71.2822,71.2453,71.2545,650236.0
2024-02-27 14:05:00,77.15,77.15,77.14,77.15,105480.0,71.2545,71.2545,71.2453,71.2545,105480.0
2024-02-27 14:10:00,77.15,77.16,77.14,77.16,109544.0,71.2545,71.2637,71.2453,71.2637,109544.0
2024-02-27 14:15:00,77.16,77.19,77.15,77.18,433509.0,71.2637,71.2914,71.2545,71.2822,433509.0
2024-02-27 14:20:00,77.17,77.18,77.13,77.17,602615.0,71.273,71.2822,71.236,71.273,602615.0
2024-02-27 14:25:00,77.17,77.18,77.15,77.17,479124.0,71.273,71.2822,71.2545,71.273,479124.0
2024-02-27 14:30:00,77.17,77.18,77.14,77.15,527148.0,71.273,71.2822,71.2453,71.2545,527148.0
2024-02-27 14:35:00,77.15,77.16,77.13,77.14,314368.0,71.2545,71.2637,71.236,71.2453,314368.0
2024-02-27 14:40:00,77.14,77.15,77.11,77.12,289662.0,71.2453,71.2545,71.2176,71.2268,289662.0
2024-02-27 14:45:00,77.12,77.13,77.1,77.12,442599.0,71.2268,71.236,71.2083,71.2268,442599.0
2024-02-27 14:50:00,77.12,77.13,77.11,77.12,82759.0,71.2268,71.236,71.2176,71.2268,82759.0
2024-02-27 14:55:00,77.13,77.18,77.12,77.17,493520.0,71.236,71.2822,71.2268,71.273,493520.0
2024-02-27 15:00:00,77.17,77.18,77.16,77.18,174137.0,71.273,71.2822,71.2637,71.2822,174137.0
2024-02-27 15:05:00,77.17,77.18,77.17,77.18,97349.0,71.273,71.2822,71.273,71.2822,97349.0
2024-02-27 15:10:00,77.18,77.18,77.16,77.16,226087.0,71.2822,71.2822,71.2637,71.2637,226087.0
2024-02-27 15:15:00,77.16,77.17,77.15,77.15,137328.0,71.2637,71.273,71.2545,71.2545,137328.0
2024-02-27 15:20:00,77.15,77.18,77.14,77.17,145060.0,71.2545,71.2822,71.2453,71.273,145060.0
2024-02-27 15:25:00,77.17,77.18,77.16,77.17,100728.0,71.273,71.2822,71.2637,71.273,100728.0
2024-02-27 15:30:00,77.17,77.18,77.15,77.17,298426.0,71.273,71.2822,71.2545,71.273,298426.0
2024-02-27 15:35:00,77.16,77.17,77.15,77.17,145235.0,71.2637,71.273,71.2545,71.273,145235.0
2024-02-27 15:40:00,77.17,77.18,77.16,77.17,283937.0,71.273,71.2822,71.2637,71.273,283937.0
2024-02-27 15:45:00,77.17,77.18,77.15,77.17,948178.0,71.273,71.2822,71.2545,71.273,948178.0
2024-02-27 15:50:00,77.17,77.18,77.16,77.17,313920.0,71.273,71.2822,71.2637,71.273,313920.0
2024-02-27 15:55:00,77.17,77.2,77.16,77.2,912196.0,71.273,71.3007,71.2637,71.3007,912196.0
2024-02-28 09:30:00,77.15,77.15,77.1,77.12,477144.0,71.2545,71.2545,71.2083,71.2268,477144.0
2024-02-28 09:35:00,77.12,77.15,77.11,77.11,345239.0,71.2268,71.2545,71.2176,71.2176,345239.0
2024-02-28 09:40:00,77.12,77.14,77.11,77.12,197680.0,71.2268,71.2453,71.2176,71.2268,197680.0
2024-02-28 09:45:00,77.13,77.14,77.11,77.12,548327.0,71.236,71.2453,71.2176,71.2268,548327.0
2024-02-28 09:50:00,77.12,77.13,77.1,77.11,231438.0,71.2268,71.236,71.2083,71.2176,231438.0
2024-02-28 09:55:00,77.11,77.12,77.1,77.12,215063.0,71.2176,71.2268,71.2083,71.2268,215063.0
2024-02-28 10:00:00,77.12,77.13,77.11,77.13,592322.0,71.2268,71.236,71.2176,71.236,592322.0
2024-02-28 10:05:00,77.13,77.15,77.12,77.14,990829.0,71.236,71.2545,71.2268,71.2453,990829.0
2024-02-28 10:10:00,77.14,77.17,77.13,77.17,244283.0,71.2453,71.273,71.236,71.273,244283.0
2024-02-28 10:15:00,77.17,77.18,77.16,77.17,366169.0,71.273,71.2822,71.2637,71.273,366169.0
2024-02-28 10:20:00,77.17,77.19,77.16,77.19,250210.0,71.273,71.2914,71.2637,71.2914,250210.0
2024-02-28 10:25:00,77.19,77.19,77.16,77.18,466722.0,71.2914,71.2914,71.2637,71.2822,466722.0
2024-02-28 10:30:00,77.18,77.22,77.17,77.21,345677.0,71.2822,71.3191,71.273,71.3099,345677.0
2024-02-28 10:35:00,77.22,77.23,77.2,77.23,313187.0,71.3191,71.3284,71.3007,71.3284,313187.0
2024-02-28 10:40:00,77.23,77.24,77.22,77.23,158229.0,71.3284,71.3376,71.3191,71.3284,158229.0
2024-02-28 10:45:00,77.23,77.24,77.22,77.23,646587.0,71.3284,71.3376,71.3191,71.3284,646587.0
2024-02-28 10:50:00,77.23,77.24,77.21,77.22,415524.0,71.3284,71.3376,71.3099,71.3191,415524.0
2024-02-28 10:55:00,77.22,77.24,77.21,77.24,260025.0,71.3191,71.3376,71.3099,71.3376,260025.0
2024-02-28 11:00:00,77.24,77.27,77.24,77.26,227216.0,71.3376,71.3653,71.3376,71.3561,227216.0
2024-02-28 11:05:00,77.26,77.28,77.25,77.26,264182.0,71.3561,71.3746,71.3469,71.3561,264182.0
2024-02-28 11:10:00,77.25,77.26,77.25,77.26,50063.0,71.3469,71.3561,71.3469,71.3561,50063.0
2024-02-28 11:15:00,77.26,77.26,77.25,77.26,161605.0,71.3561,71.3561,71.3469,71.3561,161605.0
2024-02-28 11:20:00,77.26,77.27,77.25,77.26,213318.0,71.3561,71.3653,71.3469,71.3561,213318.0
2024-02-28 11:25:00,77.27,77.27,77.25,77.26,137401.0,71.3653,71.3653,71.3469,71.3561,137401.0
2024-02-28 11:30:00,77.26,77.27,77.25,77.26,265165.0,71.3561,71.3653,71.3469,71.3561,265165.0
2024-02-28 11:35:00,77.26,77.26,77.22,77.23,869180.0,71.3561,71.3561,71.3191,71.3284,869180.0
2024-02-28 11:40:00,77.23,77.24,77.22,77.24,236794.0,71.3284,71.3376,71.3191,71.3376,236794.0
2024-02-28 11:45:00,77.24,77.25,77.23,77.25,231625.0,71.3376,71.3469,71.3284,71.3469,231625.0
2024-02-28 11:50:00,77.25,77.25,77.23,77.25,148192.0,71.3469,71.3469,71.3284,71.3469,148192.0
2024-02-28 11:55:00,77.25,77.25,77.23,77.23,332276.0,71.3469,71.3469,71.3284,71.3284,332276.0
2024-02-28 12:00:00,77.23,77.24,77.21,77.22,348386.0,71.3284,71.3376,71.3099,71.3191,348386.0
2024-02-28 12:05:00,77.22,77.23,77.21,77.22,234232.0,71.3191,71.3284,71.3099,71.3191,234232.0
2024-02-28 12:10:00,77.22,77.23,77.21,77.23,106452.0,71.3191,71.3284,71.3099,71.3284,106452.0
2024-02-28 12:15:00,77.23,77.24,77.21,77.22,389028.0,71.3284,71.3376,71.3099,71.3191,389028.0
2024-02-28 12:20:00,77.22,77.22,77.21,77.22,32072.0,71.3191,71.3191,71.3099,71.3191,32072.0
2024-02-28 12:25:00,77.21,77.22,77.2,77.2,114330.0,71.3099,71.3191,71.3007,71.3007,114330.0
2024-02-28 12:30:00,77.21,77.21,77.17,77.19,327766.0,71.3099,71.3099,71.273,71.2914,327766.0
2024-02-28 12:35:00,77.19,77.2,77.18,77.2,122423.0,71.2914,71.3007,71.2822,71.3007,122423.0
2024-02-28 12:40:00,77.2,77.22,77.19,77.22,187881.0,71.3007,71.3191,71.2914,71.3191,187881.0
2024-02-28 12:45:00,77.22,77.23,77.21,77.23,178130.0,71.3191,71.3284,71.3099,71.3284,178130.0
2024-02-28 12:50:00,77.23,77.25,77.22,77.25,270335.0,71.3284,71.3469,71.3191,71.3469,270335.0
2024-02-28 12:55:00,77.25,77.27,77.24,77.26,163880.0,71.3469,71.3653,71.3376,71.3561,163880.0
2024-02-28 13:00:00,77.27,77.27,77.22,77.23,97551.0,71.3653,71.3653,71.3191,71.3284,97551.0
2024-02-28 13:05:00,77.22,77.23,77.21,77.22,174869.0,71.3191,71.3284,71.3099,71.3191,174869.0
2024-02-28 13:10:00,77.22,77.23,77.21,77.23,80525.0,71.3191,71.3284,71.3099,71.3284,80525.0
2024-02-28 13:15:00,77.23,77.23,77.22,77.22,74492.0,71.3284,71.3284,71.3191,71.3191,74492.0
2024-02-28 13:20:00,77.22,77.25,77.22,77.25,135950.0,71.3191,71.3469,71.3191,71.3469,135950.0
2024-02-28 13:25:00,77.24,77.25,77.24,77.25,159398.0,71.3376,71.3469,71.3376,71.3469,159398.0
2024-02-28 13:30:00,77.25,77.25,77.22,77.23,433193.0,71.3469,71.3469,71.3191,71.3284,433193.0
2024-02-28 13:35:00,77.23,77.23,77.21,77.22,171377.0,71.3284,71.3284,71.3099,71.3191,171377.0
2024-02-28 13:40:00,77.23,77.23,77.21,77.23,91678.0,71.3284,71.3284,71.3099,71.3284,91678.0
2024-02-28 13:45:00,77.22,77.24,77.22,77.23,127712.0,71.3191,71.3376,71.3191,71.3284,127712.0
2024-02-28 13:50:00,77.23,77.24,77.23,77.24,105970.0,71.3284,71.3376,71.3284,71.3376,105970.0
2024-02-28 13:55:00,77.24,77.25,77.23,77.25,166742.0,71.3376,71.3469,71.3284,71.3469,166742.0
2024-02-28 14:00:00,77.25,77.25,77.23,77.23,212415.0,71.3469,71.3469,71.3284,71.3284,212415.0
2024-02-28 14:05:00,77.24,77.24,77.22,77.23,165972.0,71.3376,71.3376,71.3191,71.3284,165972.0
2024-02-28 14:10:00,77.23,77.24,77.21,77.22,222244.0,71.3284,71.3376,71.3099,71.3191,222244.0
2024-02-28 14:15:00,77.22,77.25,77.21,77.25,149984.0,71.3191,71.3469,71.3099,71.3469,149984.0
2024-02-28 14:20:00,77.25,77.26,77.24,77.26,254629.0,71.3469,71.3561,71.3376,71.3561,254629.0
2024-02-28 14:25:00,77.26,77.26,77.23,77.23,271387.0,71.3561,71.3561,71.3284,71.3284,271387.0
2024-02-28 14:30:00,77.23,77.24,77.22,77.23,190003.0,71.3284,71.3376,71.3191,71.3284,190003.0
2024-02-28 14:35:00,77.23,77.23,77.2,77.22,214373.0,71.3284,71.3284,71.3007,71.3191,214373.0
2024-02-28 14:40:00,77.22,77.23,77.21,77.23,204291.0,71.3191,71.3284,71.3099,71.3284,204291.0
2024-02-28 14:45:00,77.22,77.23,77.22,77.23,71509.0,71.3191,71.3284,71.3191,71.3284,71509.0
2024-02-28 14:50:00,77.23,77.23,77.19,77.2,488468.0,71.3284,71.3284,71.2914,71.3007,488468.0
2024-02-28 14:55:00,77.2,77.23,77.2,77.22,138268.0,71.3007,71.3284,71.3007,71.3191,138268.0
2024-02-28 15:00:00,77.22,77.24,77.21,77.23,465849.0,71.3191,71.3376,71.3099,71.3284,465849.0
2024-02-28 15:05:00,77.23,77.23,77.19,77.2,295602.0,71.3284,71.3284,71.2914,71.3007,295602.0
2024-02-28 15:10:00,77.2,77.21,77.19,77.21,133092.0,71.3007,71.3099,71.2914,71.3099,133092.0
2024-02-28 15:15:00,77.21,77.22,77.2,77.22,172887.0,71.3099,71.3191,71.3007,71.3191,172887.0
2024-02-28 15:20:00,77.22,77.23,77.21,77.22,211604.0,71.3191,71.3284,71.3099,71.3191,211604.0
2024-02-28 15:25:00,77.22,77.22,77.2,77.22,370839.0,71.3191,71.3191,71.3007,71.3191,370839.0
2024-02-28 15:30:00,77.22,77.22,77.2,77.22,241881.0,71.3191,71.3191,71.3007,71.3191,241881.0
2024-02-28 15:35:00,77.22,77.22,77.2,77.2,216750.0,71.3191,71.3191,71.3007,71.3007,216750.0
2024-02-28 15:40:00,77.2,77.21,77.19,77.19,310016.0,71.3007,71.3099,71.2914,71.2914,310016.0
2024-02-28 15:45:00,77.2,77.21,77.19,77.2,377135.0,71.3007,71.3099,71.2914,71.3007,377135.0
2024-02-28 15:50:00,77.2,77.21,77.2,77.2,553198.0,71.3007,71.3099,71.3007,71.3007,553198.0
2024-02-28 15:55:00,77.2,77.22,77.2,77.21,926839.0,71.3007,71.3191,71.3007,71.3099,926839.0
2024-02-29 09:30:00,77.3,77.37,77.3,77.34,1100784.0,71.393,71.4577,71.393,71.43,1100784.0
2024-02-29 09:35:00,77.34,77.35,77.29,77.33,613518.0,71.43,71.4392,71.3838,71.4207,613518.0
2024-02-29 09:40:00,77.33,77.38,77.31,77.38,393177.0,71.4207,71.4669,71.4023,71.4669,393177.0
2024-02-29 09:45:00,77.38,77.43,77.36,77.4,234887.0,71.4669,71.5131,71.4484,71.4854,234887.0
2024-02-29 09:50:00,77.41,77.42,77.39,77.4,608178.0,71.4946,71.5039,71.4762,71.4854,608178.0
2024-02-29 09:55:00,77.4,77.42,77.38,77.4,746794.0,71.4854,71.5039,71.4669,71.4854,746794.0
2024-02-29 10:00:00,77.4,77.46,77.39,77.46,789382.0,71.4854,71.5408,71.4762,71.5408,789382.0
2024-02-29 10:05:00,77.46,77.47,77.39,77.4,425728.0,71.5408,71.55,71.4762,71.4854,425728.0
2024-02-29 10:10:00,77.4,77.4,77.33,77.35,646829.0,71.4854,71.4854,71.4207,71.4392,646829.0
2024-02-29 10:15:00,77.35,77.37,77.34,77.34,524137.0,71.4392,71.4577,71.43,71.43,524137.0
2024-02-29 10:20:00,77.35,77.35,77.33,77.33,323551.0,71.4392,71.4392,71.4207,71.4207,323551.0
2024-02-29 10:25:00,77.33,77.37,77.33,77.37,518384.0,71.4207,71.4577,71.4207,71.4577,518384.0
2024-02-29 10:30:00,77.37,77.39,77.36,77.38,559280.0,71.4577,71.4762,71.4484,71.4669,559280.0
2024-02-29 10:35:00,77.38,77.41,77.37,77.41,817221.0,71.4669,71.4946,71.4577,71.4946,817221.0
2024-02-29 10:40:00,77.41,77.42,77.39,77.39,464096.0,71.4946,71.5039,71.4762,71.4762,464096.0
2024-02-29 10:45:00,77.4,77.42,77.38,77.42,356276.0,71.4854,71.5039,71.4669,71.5039,356276.0
2024-02-29 10:50:00,77.42,77.43,77.38,77.39,436190.0,71.5039,71.5131,71.4669,71.4762,436190.0
2024-02-29 10:55:00,77.39,77.39,77.37,77.39,565429.0,71.4762,71.4762,71.4577,71.4762,565429.0
2024-02-29 11:00:00,77.39,77.39,77.35,77.37,472759.0,71.4762,71.4762,71.4392,71.4577,472759.0
2024-02-29 11:05:00,77.37,77.37,77.35,77.36,237745.0,71.4577,71.4577,71.4392,71.4484,237745.0
2024-02-29 11:10:00,77.36,77.36,77.34,77.36,184007.0,71.4484,71.4484,71.43,71.4484,184007.0
2024-02-29 11:15:00,77.36,77.36,77.33,77.34,191837.0,71.4484,71.4484,71.4207,71.43,191837.0
2024-02-29 11:20:00,77.34,77.35,77.33,77.34,476142.0,71.43,71.4392,71.4207,71.43,476142.0
2024-02-29 11:25:00,77.34,77.34,77.3,77.31,297219.0,71.43,71.43,71.393,71.4023,297219.0
2024-02-29 11:30:00,77.31,77.32,77.29,77.31,612615.0,71.4023,71.4115,71.3838,71.4023,612615.0
2024-02-29 11:35:00,77.31,77.35,77.31,77.33,495437.0,71.4023,71.4392,71.4023,71.4207,495437.0
2024-02-29 11:40:00,77.33,77.33,77.3,77.33,520754.0,71.4207,71.4207,71.393,71.4207,520754.0
2024-02-29 11:45:00,77.33,77.35,77.32,77.35,380275.0,71.4207,71.4392,71.4115,71.4392,380275.0
2024-02-29 11:50:00,77.35,77.37,77.34,77.36,576091.0,71.4392,71.4577,71.43,71.4484,576091.0
2024-02-29 11:55:00,77.36,77.37,77.33,77.34,314802.0,71.4484,71.4577,71.4207,71.43,314802.0
2024-02-29 12:00:00,77.34,77.36,77.33,77.34,746173.0,71.43,71.4484,71.4207,71.43,746173.0
2024-02-29 12:05:00,77.34,77.34,77.3,77.32,686765.0,71.43,71.43,71.393,71.4115,686765.0
2024-02-29 12:10:00,77.33,77.33,77.32,77.32,175533.0,71.4207,71.4207,71.4115,71.4115,175533.0
2024-02-29 12:15:00,77.32,77.36,77.32,77.36,196785.0,71.4115,71.4484,71.4115,71.4484,196785.0
2024-02-29 12:20:00,77.35,77.36,77.32,77.33,581388.0,71.4392,71.4484,71.4115,71.4207,581388.0
2024-02-29 12:25:00,77.33,77.33,77.29,77.29,951954.0,71.4207,71.4207,71.3838,71.3838,951954.0
2024-02-29 12:30:00,77.29,77.3,77.28,77.28,128084.0,71.3838,71.393,71.3746,71.3746,128084.0
2024-02-29 12:35:00,77.27,77.29,77.26,77.27,590157.0,71.3653,71.3838,71.3561,71.3653,590157.0
2024-02-29 12:40:00,77.28,77.3,77.27,77.29,293911.0,71.3746,71.393,71.3653,71.3838,293911.0
2024-02-29 12:45:00,77.29,77.31,77.28,77.31,432214.0,71.3838,71.4023,71.3746,71.4023,432214.0
2024-02-29 12:50:00,77.31,77.32,77.3,77.32,122816.0,71.4023,71.4115,71.393,71.4115,122816.0
2024-02-29 12:55:00,77.32,77.32,77.3,77.31,189854.0,71.4115,71.4115,71.393,71.4023,189854.0
2024-02-29 13:00:00,77.31,77.32,77.3,77.31,255892.0,71.4023,71.4115,71.393,71.4023,255892.0
2024-02-29 13:05:00,77.31,77.31,77.28,77.3,203303.0,71.4023,71.4023,71.3746,71.393,203303.0
2024-02-29 13:10:00,77.3,77.32,77.29,77.31,786000.0,71.393,71.4115,71.3838,71.4023,786000.0
2024-02-29 13:15:00,77.31,77.32,77.29,77.3,298070.0,71.4023,71.4115,71.3838,71.393,298070.0
2024-02-29 13:20:00,77.31,77.31,77.29,77.31,303695.0,71.4023,71.4023,71.3838,71.4023,303695.0
2024-02-29 13:25:00,77.31,77.32,77.3,77.31,241822.0,71.4023,71.4115,71.393,71.4023,241822.0
2024-02-29 13:30:00,77.31,77.32,77.3,77.31,184199.0,71.4023,71.4115,71.393,71.4023,184199.0
2024-02-29 13:35:00,77.31,77.32,77.3,77.31,120767.0,71.4023,71.4115,71.393,71.4023,120767.0
2024-02-29 13:40:00,77.31,77.31,77.28,77.28,184242.0,71.4023,71.4023,71.3746,71.3746,184242.0
2024-02-29 13:45:00,77.29,77.3,77.28,77.3,355682.0,71.3838,71.393,71.3746,71.393,355682.0
2024-02-29 13:50:00,77.3,77.31,77.29,77.31,399797.0,71.393,71.4023,71.3838,71.4023,399797.0
2024-02-29 13:55:00,77.31,77.33,77.31,77.31,284235.0,71.4023,71.4207,71.4023,71.4023,284235.0
2024-02-29 14:00:00,77.31,77.33,77.3,77.33,173998.0,71.4023,71.4207,71.393,71.4207,173998.0
2024-02-29 14:05:00,77.33,77.33,77.31,77.32,158257.0,71.4207,71.4207,71.4023,71.4115,158257.0
2024-02-29 14:10:00,77.33,77.33,77.31,77.33,135067.0,71.4207,71.4207,71.4023,71.4207,135067.0
2024-02-29 14:15:00,77.33,77.34,77.32,77.33,311084.0,71.4207,71.43,71.4115,71.4207,311084.0
2024-02-29 14:20:00,77.34,77.34,77.32,77.32,131678.0,71.43,71.43,71.4115,71.4115,131678.0
2024-02-29 14:25:00,77.32,77.32,77.28,77.3,328991.0,71.4115,71.4115,71.3746,71.393,328991.0
2024-02-29 14:30:00,77.3,77.31,77.29,77.3,166668.0,71.393,71.4023,71.3838,71.393,166668.0
2024-02-29 14:35:00,77.3,77.3,77.29,77.3,94200.0,71.393,71.393,71.3838,71.393,94200.0
2024-02-29 14:40:00,77.3,77.3,77.26,77.27,298412.0,71.393,71.393,71.3561,71.3653,298412.0
2024-02-29 14:45:00,77.27,77.27,77.25,77.26,168172.0,71.3653,71.3653,71.3469,71.3561,168172.0
2024-02-29 14:50:00,77.26,77.26,77.24,77.26,752953.0,71.3561,71.3561,71.3376,71.3561,752953.0
2024-02-29 14:55:00,77.26,77.26,77.25,77.26,283791.0,71.3561,71.3561,71.3469,71.3561,283791.0
2024-02-29 15:00:00,77.26,77.28,77.25,77.28,151779.0,71.3561,71.3746,71.3469,71.3746,151779.0
2024-02-29 15:05:00,77.28,77.28,77.26,77.26,201141.0,71.3746,71.3746,71.3561,71.3561,201141.0
2024-02-29 15:10:00,77.27,77.28,77.24,77.25,209244.0,71.3653,71.3746,71.3376,71.3469,209244.0
2024-02-29 15:15:00,77.25,77.26,77.24,77.25,352598.0,71.3469,71.3561,71.3376,71.3469,352598.0
2024-02-29 15:20:00,77.25,77.26,77.24,77.26,454387.0,71.3469,71.3561,71.3376,71.3561,454387.0
2024-02-29 15:25:00,77.26,77.27,77.25,77.27,316130.0,71.3561,71.3653,71.3469,71.3653,316130.0
2024-02-29 15:30:00,77.27,77.27,77.24,77.26,983331.0,71.3653,71.3653,71.3376,71.3561,983331.0
2024-02-29 15:35:00,77.26,77.27,77.25,77.26,995598.0,71.3561,71.3653,71.3469,71.3561,995598.0
2024-02-29 15:40:00,77.26,77.27,77.25,77.25,993321.0,71.3561,71.3653,71.3469,71.3469,993321.0
2024-02-29 15:45:00,77.26,77.28,77.25,77.28,748008.0,71.3561,71.3746,71.3469,71.3746,748008.0
2024-02-29 15:50:00,77.28,77.28,77.27,77.28,612733.0,71.3746,71.3746,71.3653,71.3746,612733.0
2024-02-29 15:55:00,77.28,77.35,77.27,77.3,3324662.0,71.3746,71.4392,71.3653,71.393,3324662.0
2024-03-01 09:30:00,76.93,76.94,76.88,76.9,346851.0,71.4547,71.464,71.4083,71.4269,346851.0
2024-03-01 09:35:00,76.89,76.9,76.84,76.87,1387391.0,71.4176,71.4269,71.3711,71.399,1387391.0
2024-03-01 09:40:00,76.87,76.88,76.81,76.82,597964.0,71.399,71.4083,71.3433,71.3526,597964.0
2024-03-01 09:45:00,76.82,76.83,76.78,76.8,355221.0,71.3526,71.3619,71.3154,71.334,355221.0
2024-03-01 09:50:00,76.8,76.82,76.78,76.82,379470.0,71.334,71.3526,71.3154,71.3526,379470.0
2024-03-01 09:55:00,76.81,76.82,76.79,76.82,499560.0,71.3433,71.3526,71.3247,71.3526,499560.0
2024-03-01 10:00:00,76.82,77.02,76.82,76.86,1395758.0,71.3526,71.5383,71.3526,71.3897,1395758.0
2024-03-01 10:05:00,76.86,76.94,76.86,76.93,869144.0,71.3897,71.464,71.3897,71.4547,869144.0
2024-03-01 10:10:00,76.93,77.0,76.93,76.99,557653.0,71.4547,71.5198,71.4547,71.5105,557653.0
2024-03-01 10:15:00,76.99,77.02,76.94,76.95,1202024.0,71.5105,71.5383,71.464,71.4733,1202024.0
2024-03-01 10:20:00,76.96,76.99,76.95,76.98,430844.0,71.4826,71.5105,71.4733,71.5012,430844.0
2024-03-01 10:25:00,76.98,77.03,76.98,77.03,185935.0,71.5012,71.5476,71.5012,71.5476,185935.0
2024-03-01 10:30:00,77.02,77.03,76.97,76.98,300774.0,71.5383,71.5476,71.4919,71.5012,300774.0
2024-03-01 10:35:00,76.99,77.0,76.96,76.98,201419.0,71.5105,71.5198,71.4826,71.5012,201419.0
2024-03-01 10:40:00,76.97,76.99,76.96,76.98,119137.0,71.4919,71.5105,71.4826,71.5012,119137.0
2024-03-01 10:45:00,76.98,77.02,76.98,77.0,384900.0,71.5012,71.5383,71.5012,71.5198,384900.0
2024-03-01 10:50:00,77.0,77.04,77.0,77.03,457229.0,71.5198,71.5569,71.5198,71.5476,457229.0
2024-03-01 10:55:00,77.03,77.06,77.02,77.06,517520.0,71.5476,71.5755,71.5383,71.5755,517520.0
2024-03-01 11:00:00,77.06,77.09,77.05,77.09,399354.0,71.5755,71.6034,71.5662,71.6034,399354.0
2024-03-01 11:05:00,77.08,77.1,77.06,77.08,511730.0,71.5941,71.6126,71.5755,71.5941,511730.0
2024-03-01 11:10:00,77.08,77.1,77.04,77.05,579834.0,71.5941,71.6126,71.5569,71.5662,579834.0
2024-03-01 11:15:00,77.05,77.07,77.04,77.05,280072.0,71.5662,71.5848,71.5569,71.5662,280072.0
2024-03-01 11:20:00,77.06,77.07,77.03,77.04,240803.0,71.5755,71.5848,71.5476,71.5569,240803.0
2024-03-01 11:25:00,77.03,77.04,77.02,77.03,275375.0,71.5476,71.5569,71.5383,71.5476,275375.0
2024-03-01 11:30:00,77.03,77.04,77.0,77.01,314690.0,71.5476,71.5569,71.5198,71.529,314690.0
2024-03-01 11:35:00,77.01,77.05,76.99,77.05,330603.0,71.529,71.5662,71.5105,71.5662,330603.0
2024-03-01 11:40:00,77.05,77.07,77.04,77.07,224159.0,71.5662,71.5848,71.5569,71.5848,224159.0
2024-03-01 11:45:00,77.07,77.08,77.06,77.08,315926.0,71.5848,71.5941,71.5755,71.5941,315926.0
2024-03-01 11:50:00,77.08,77.1,77.07,77.1,284199.0,71.5941,71.6126,71.5848,71.6126,284199.0
2024-03-01 11:55:00,77.1,77.12,77.09,77.1,543511.0,71.6126,71.6312,71.6034,71.6126,543511.0
2024-03-01 12:00:00,77.1,77.1,77.08,77.09,146711.0,71.6126,71.6126,71.5941,71.6034,146711.0
2024-03-01 12:05:00,77.08,77.09,77.08,77.09,186024.0,71.5941,71.6034,71.5941,71.6034,186024.0
2024-03-01 12:10:00,77.08,77.09,77.08,77.09,327474.0,71.5941,71.6034,71.5941,71.6034,327474.0
2024-03-01 12:15:00,77.09,77.12,77.08,77.12,265083.0,71.6034,71.6312,71.5941,71.6312,265083.0
2024-03-01 12:20:00,77.12,77.14,77.11,77.14,197850.0,71.6312,71.6498,71.6219,71.6498,197850.0
2024-03-01 12:25:00,77.14,77.15,77.13,77.15,175460.0,71.6498,71.6591,71.6405,71.6591,175460.0
2024-03-01 12:30:00,77.15,77.17,77.14,77.17,278658.0,71.6591,71.6777,71.6498,71.6777,278658.0
2024-03-01 12:35:00,77.17,77.19,77.16,77.18,447668.0,71.6777,71.6962,71.6684,71.6869,447668.0
2024-03-01 12:40:00,77.18,77.19,77.16,77.18,471009.0,71.6869,71.6962,71.6684,71.6869,471009.0
2024-03-01 12:45:00,77.18,77.2,77.17,77.2,593319.0,71.6869,71.7055,71.6777,71.7055,593319.0
2024-03-01 12:50:00,77.2,77.21,77.18,77.19,629970.0,71.7055,71.7148,71.6869,71.6962,629970.0
2024-03-01 12:55:00,77.19,77.19,77.17,77.17,338855.0,71.6962,71.6962,71.6777,71.6777,338855.0
2024-03-01 13:00:00,77.17,77.18,77.14,77.15,452417.0,71.6777,71.6869,71.6498,71.6591,452417.0
2024-03-01 13:05:00,77.14,77.18,77.13,77.17,838185.0,71.6498,71.6869,71.6405,71.6777,838185.0
2024-03-01 13:10:00,77.17,77.18,77.16,77.16,244191.0,71.6777,71.6869,71.6684,71.6684,244191.0
2024-03-01 13:15:00,77.17,77.17,77.12,77.12,647415.0,71.6777,71.6777,71.6312,71.6312,647415.0
2024-03-01 13:20:00,77.12,77.15,77.12,77.15,333103.0,71.6312,71.6591,71.6312,71.6591,333103.0
2024-03-01 13:25:00,77.15,77.16,77.14,77.16,201602.0,71.6591,71.6684,71.6498,71.6684,201602.0
2024-03-01 13:30:00,77.15,77.16,77.15,77.16,75471.0,71.6591,71.6684,71.6591,71.6684,75471.0
2024-03-01 13:35:00,77.16,77.16,77.13,77.14,181158.0,71.6684,71.6684,71.6405,71.6498,181158.0
2024-03-01 13:40:00,77.14,77.16,77.14,77.16,180079.0,71.6498,71.6684,71.6498,71.6684,180079.0
2024-03-01 13:45:00,77.16,77.16,77.12,77.13,381634.0,71.6684,71.6684,71.6312,71.6405,381634.0
2024-03-01 13:50:00,77.13,77.16,77.12,77.15,302514.0,71.6405,71.6684,71.6312,71.6591,302514.0
2024-03-01 13:55:00,77.15,77.17,77.15,77.17,408779.0,71.6591,71.6777,71.6591,71.6777,408779.0
2024-03-01 14:00:00,77.17,77.19,77.16,77.19,294418.0,71.6777,71.6962,71.6684,71.6962,294418.0
2024-03-01 14:05:00,77.19,77.19,77.17,77.18,317376.0,71.6962,71.6962,71.6777,71.6869,317376.0
2024-03-01 14:10:00,77.18,77.18,77.17,77.18,286631.0,71.6869,71.6869,71.6777,71.6869,286631.0
2024-03-01 14:15:00,77.18,77.19,77.15,77.16,421621.0,71.6869,71.6962,71.6591,71.6684,421621.0
2024-03-01 14:20:00,77.16,77.16,77.13,77.14,191860.0,71.6684,71.6684,71.6405,71.6498,191860.0
2024-03-01 14:25:00,77.15,77.18,77.14,77.17,297976.0,71.6591,71.6869,71.6498,71.6777,297976.0
2024-03-01 14:30:00,77.18,77.18,77.15,77.16,394924.0,71.6869,71.6869,71.6591,71.6684,394924.0
2024-03-01 14:35:00,77.16,77.17,77.14,77.16,199249.0,71.6684,71.6777,71.6498,71.6684,199249.0
2024-03-01 14:40:00,77.16,77.17,77.14,77.17,238776.0,71.6684,71.6777,71.6498,71.6777,238776.0
2024-03-01 14:45:00,77.17,77.18,77.16,77.17,358434.0,71.6777,71.6869,71.6684,71.6777,358434.0
2024-03-01 14:50:00,77.17,77.2,77.17,77.2,233657.0,71.6777,71.7055,71.6777,71.7055,233657.0
2024-03-01 14:55:00,77.2,77.21,77.19,77.2,235972.0,71.7055,71.7148,71.6962,71.7055,235972.0
2024-03-01 15:00:00,77.2,77.21,77.17,77.19,504712.0,71.7055,71.7148,71.6777,71.6962,504712.0
2024-03-01 15:05:00,77.19,77.19,77.16,77.17,290545.0,71.6962,71.6962,71.6684,71.6777,290545.0
2024-03-01 15:10:00,77.17,77.17,77.13,77.15,603993.0,71.6777,71.6777,71.6405,71.6591,603993.0
2024-03-01 15:15:00,77.15,77.16,77.14,77.15,551659.0,71.6591,71.6684,71.6498,71.6591,551659.0
2024-03-01 15:20:00,77.15,77.18,77.14,77.16,604787.0,71.6591,71.6869,71.6498,71.6684,604787.0
2024-03-01 15:25:00,77.17,77.17,77.14,77.16,233256.0,71.6777,71.6777,71.6498,71.6684,233256.0
2024-03-01 15:30:00,77.16,77.16,77.13,77.13,414889.0,71.6684,71.6684,71.6405,71.6405,414889.0
2024-03-01 15:35:00,77.14,77.14,77.11,77.11,313433.0,71.6498,71.6498,71.6219,71.6219,313433.0
2024-03-01 15:40:00,77.12,77.13,77.11,77.13,716321.0,71.6312,71.6405,71.6219,71.6405,716321.0
2024-03-01 15:45:00,77.13,77.16,77.12,77.16,766379.0,71.6405,71.6684,71.6312,71.6684,766379.0
2024-03-01 15:50:00,77.16,77.17,77.15,77.16,529821.0,71.6684,71.6777,71.6591,71.6684,529821.0
2024-03-01 15:55:00,77.17,77.18,77.16,77.17,1726632.0,71.6777,71.6869,71.6684,71.6777,1726632.0
2024-03-04 09:30:00,77.12,77.16,77.1,77.13,386068.0,71.6312,71.6684,71.6126,71.6405,386068.0
2024-03-04 09:35:00,77.12,77.15,77.12,77.12,615671.0,71.6312,71.6591,71.6312,71.6312,615671.0
2024-03-04 09:40:00,77.13,77.14,77.12,77.12,247968.0,71.6405,71.6498,71.6312,71.6312,247968.0
2024-03-04 09:45:00,77.12,77.13,77.12,77.13,88216.0,71.6312,71.6405,71.6312,71.6405,88216.0
2024-03-04 09:50:00,77.12,77.13,77.11,77.11,512341.0,71.6312,71.6405,71.6219,71.6219,512341.0
2024-03-04 09:55:00,77.11,77.16,77.11,77.16,238433.0,71.6219,71.6684,71.6219,71.6684,238433.0
2024-03-04 10:00:00,77.16,77.16,77.13,77.14,321219.0,71.6684,71.6684,71.6405,71.6498,321219.0
2024-03-04 10:05:00,77.14,77.15,77.11,77.13,238754.0,71.6498,71.6591,71.6219,71.6405,238754.0
2024-03-04 10:10:00,77.13,77.13,77.11,77.13,103562.0,71.6405,71.6405,71.6219,71.6405,103562.0
2024-03-04 10:15:00,77.13,77.13,77.09,77.1,692031.0,71.6405,71.6405,71.6034,71.6126,692031.0
2024-03-04 10:20:00,77.1,77.11,77.09,77.11,70921.0,71.6126,71.6219,71.6034,71.6219,70921.0
2024-03-04 10:25:00,77.12,77.13,77.09,77.09,163763.0,71.6312,71.6405,71.6034,71.6034,163763.0
2024-03-04 10:30:00,77.09,77.11,77.09,77.09,592551.0,71.6034,71.6219,71.6034,71.6034,592551.0
2024-03-04 10:35:00,77.09,77.1,77.08,77.09,293720.0,71.6034,71.6126,71.5941,71.6034,293720.0
2024-03-04 10:40:00,77.09,77.09,77.07,77.08,164063.0,71.6034,71.6034,71.5848,71.5941,164063.0
2024-03-04 10:45:00,77.08,77.08,77.06,77.06,196045.0,71.5941,71.5941,71.5755,71.5755,196045.0
2024-03-04 10:50:00,77.06,77.07,77.03,77.04,261022.0,71.5755,71.5848,71.5476,71.5569,261022.0
2024-03-04 10:55:00,77.04,77.05,77.02,77.04,201433.0,71.5569,71.5662,71.5383,71.5569,201433.0
2024-03-04 11:00:00,77.05,77.07,77.03,77.06,406934.0,71.5662,71.5848,71.5476,71.5755,406934.0
2024-03-04 11:05:00,77.06,77.08,77.04,77.07,489846.0,71.5755,71.5941,71.5569,71.5848,489846.0
2024-03-04 11:10:00,77.08,77.09,77.06,77.07,406561.0,71.5941,71.6034,71.5755,71.5848,406561.0
2024-03-04 11:15:00,77.07,77.09,77.07,77.07,198430.0,71.5848,71.6034,71.5848,71.5848,198430.0
2024-03-04 11:20:00,77.07,77.08,77.05,77.05,158606.0,71.5848,71.5941,71.5662,71.5662,158606.0
2024-03-04 11:25:00,77.05,77.06,77.05,77.06,122013.0,71.5662,71.5755,71.5662,71.5755,122013.0
2024-03-04 11:30:00,77.06,77.07,77.05,77.06,202859.0,71.5755,71.5848,71.5662,71.5755,202859.0
2024-03-04 11:35:00,77.06,77.07,77.05,77.06,176428.0,71.5755,71.5848,71.5662,71.5755,176428.0
2024-03-04 11:40:00,77.06,77.07,77.05,77.06,239456.0,71.5755,71.5848,71.5662,71.5755,239456.0
2024-03-04 11:45:00,77.06,77.06,77.05,77.05,90115.0,71.5755,71.5755,71.5662,71.5662,90115.0
2024-03-04 11:50:00,77.06,77.06,77.05,77.05,107269.0,71.5755,71.5755,71.5662,71.5662,107269.0
2024-03-04 11:55:00,77.05,77.11,77.05,77.11,745152.0,71.5662,71.6219,71.5662,71.6219,745152.0
2024-03-04 12:00:00,77.11,77.12,77.06,77.07,241397.0,71.6219,71.6312,71.5755,71.5848,241397.0
2024-03-04 12:05:00,77.07,77.08,77.05,77.06,193506.0,71.5848,71.5941,71.5662,71.5755,193506.0
2024-03-04 12:10:00,77.06,77.08,77.06,77.07,106225.0,71.5755,71.5941,71.5755,71.5848,106225.0
2024-03-04 12:15:00,77.08,77.11,77.07,77.09,476087.0,71.5941,71.6219,71.5848,71.6034,476087.0
2024-03-04 12:20:00,77.1,77.15,77.09,77.14,529554.0,71.6126,71.6591,71.6034,71.6498,529554.0
2024-03-04 12:25:00,77.14,77.17,77.13,77.15,422057.0,71.6498,71.6777,71.6405,71.6591,422057.0
2024-03-04 12:30:00,77.15,77.15,77.14,77.14,86942.0,71.6591,71.6591,71.6498,71.6498,86942.0
2024-03-04 12:35:00,77.14,77.15,77.12,77.12,298838.0,71.6498,71.6591,71.6312,71.6312,298838.0
2024-03-04 12:40:00,77.12,77.14,77.12,77.13,76223.0,71.6312,71.6498,71.6312,71.6405,76223.0
2024-03-04 12:45:00,77.12,77.13,77.12,77.13,64974.0,71.6312,71.6405,71.6312,71.6405,64974.0
2024-03-04 12:50:00,77.13,77.13,77.12,77.13,64366.0,71.6405,71.6405,71.6312,71.6405,64366.0
2024-03-04 12:55:00,77.13,77.13,77.12,77.12,41025.0,71.6405,71.6405,71.6312,71.6312,41025.0
2024-03-04 13:00:00,77.12,77.13,77.12,77.13,144347.0,71.6312,71.6405,71.6312,71.6405,144347.0
2024-03-04 13:05:00,77.13,77.13,77.12,77.12,169323.0,71.6405,71.6405,71.6312,71.6312,169323.0
2024-03-04 13:10:00,77.12,77.13,77.12,77.12,173734.0,71.6312,71.6405,71.6312,71.6312,173734.0
2024-03-04 13:15:00,77.12,77.13,77.11,77.12,223445.0,71.6312,71.6405,71.6219,71.6312,223445.0
2024-03-04 13:20:00,77.12,77.12,77.1,77.11,243929.0,71.6312,71.6312,71.6126,71.6219,243929.0
2024-03-04 13:25:00,77.11,77.12,77.11,77.12,127718.0,71.6219,71.6312,71.6219,71.6312,127718.0
2024-03-04 13:30:00,77.12,77.12,77.11,77.12,95196.0,71.6312,71.6312,71.6219,71.6312,95196.0
2024-03-04 13:35:00,77.11,77.12,77.11,77.11,82613.0,71.6219,71.6312,71.6219,71.6219,82613.0
2024-03-04 13:40:00,77.11,77.12,77.11,77.12,57876.0,71.6219,71.6312,71.6219,71.6312,57876.0
2024-03-04 13:45:00,77.12,77.12,77.11,77.12,68292.0,71.6312,71.6312,71.6219,71.6312,68292.0
2024-03-04 13:50:00,77.12,77.12,77.1,77.11,88648.0,71.6312,71.6312,71.6126,71.6219,88648.0
2024-03-04 13:55:00,77.1,77.11,77.1,77.11,80624.0,71.6126,71.6219,71.6126,71.6219,80624.0
2024-03-04 14:00:00,77.11,77.13,77.1,77.13,212020.0,71.6219,71.6405,71.6126,71.6405,212020.0
2024-03-04 14:05:00,77.13,77.13,77.11,77.12,86144.0,71.6405,71.6405,71.6219,71.6312,86144.0
2024-03-04 14:10:00,77.12,77.12,77.11,77.11,45872.0,71.6312,71.6312,71.6219,71.6219,45872.0
2024-03-04 14:15:00,77.11,77.13,77.11,77.13,94579.0,71.6219,71.6405,71.6219,71.6405,94579.0
2024-03-04 14:20:00,77.13,77.13,77.11,77.12,90494.0,71.6405,71.6405,71.6219,71.6312,90494.0
2024-03-04 14:25:00,77.12,77.12,77.11,77.12,75360.0,71.6312,71.6312,71.6219,71.6312,75360.0
2024-03-04 14:30:00,77.12,77.16,77.11,77.16,319860.0,71.6312,71.6684,71.6219,71.6684,319860.0
2024-03-04 14:35:00,77.15,77.19,77.15,77.19,375204.0,71.6591,71.6962,71.6591,71.6962,375204.0
2024-03-04 14:40:00,77.19,77.19,77.18,77.19,36259.0,71.6962,71.6962,71.6869,71.6962,36259.0
2024-03-04 14:45:00,77.19,77.2,77.17,77.18,120087.0,71.6962,71.7055,71.6777,71.6869,120087.0
2024-03-04 14:50:00,77.19,77.21,77.18,77.2,299979.0,71.6962,71.7148,71.6869,71.7055,299979.0
2024-03-04 14:55:00,77.2,77.21,77.19,77.2,157787.0,71.7055,71.7148,71.6962,71.7055,157787.0
2024-03-04 15:00:00,77.2,77.21,77.19,77.19,395353.0,71.7055,71.7148,71.6962,71.6962,395353.0
2024-03-04 15:05:00,77.19,77.21,77.18,77.2,387840.0,71.6962,71.7148,71.6869,71.7055,387840.0
2024-03-04 15:10:00,77.2,77.22,77.2,77.22,156587.0,71.7055,71.7241,71.7055,71.7241,156587.0
2024-03-04 15:15:00,77.22,77.23,77.2,77.22,467336.0,71.7241,71.7334,71.7055,71.7241,467336.0
2024-03-04 15:20:00,77.22,77.22,77.19,77.2,195455.0,71.7241,71.7241,71.6962,71.7055,195455.0
2024-03-04 15:25:00,77.2,77.22,77.19,77.2,138341.0,71.7055,71.7241,71.6962,71.7055,138341.0
2024-03-04 15:30:00,77.2,77.22,77.19,77.2,117763.0,71.7055,71.7241,71.6962,71.7055,117763.0
2024-03-04 15:35:00,77.2,77.2,77.17,77.2,154926.0,71.7055,71.7055,71.6777,71.7055,154926.0
2024-03-04 15:40:00,77.2,77.21,77.17,77.17,219886.0,71.7055,71.7148,71.6777,71.6777,219886.0
2024-03-04 15:45:00,77.18,77.19,77.17,77.17,407324.0,71.6869,71.6962,71.6777,71.6777,407324.0
2024-03-04 15:50:00,77.18,77.18,77.17,77.17,941692.0,71.6869,71.6869,71.6777,71.6777,941692.0
2024-03-04 15:55:00,77.17,77.19,77.15,77.16,1315811.0,71.6777,71.6962,71.6591,71.6684,1315811.0
2024-03-05 09:30:00,77.16,77.2,77.14,77.18,493480.0,71.6684,71.7055,71.6498,71.6869,493480.0
2024-03-05 09:35:00,77.17,77.2,77.15,77.2,669591.0,71.6777,71.7055,71.6591,71.7055,669591.0
2024-03-05 09:40:00,77.2,77.26,77.19,77.25,821127.0,71.7055,71.7613,71.6962,71.752,821127.0
2024-03-05 09:45:00,77.25,77.26,77.2,77.25,338860.0,71.752,71.7613,71.7055,71.752,338860.0
2024-03-05 09:50:00,77.25,77.26,77.22,77.23,1868054.0,71.752,71.7613,71.7241,71.7334,1868054.0
2024-03-05 09:55:00,77.23,77.23,77.17,77.17,966620.0,71.7334,71.7334,71.6777,71.6777,966620.0
2024-03-05 10:00:00,77.17,77.35,77.17,77.33,1425664.0,71.6777,71.8448,71.6777,71.8263,1425664.0
2024-03-05 10:05:00,77.33,77.33,77.24,77.25,429287.0,71.8263,71.8263,71.7427,71.752,429287.0
2024-03-05 10:10:00,77.24,77.28,77.23,77.27,482869.0,71.7427,71.7798,71.7334,71.7705,482869.0
2024-03-05 10:15:00,77.27,77.3,77.27,77.28,582539.0,71.7705,71.7984,71.7705,71.7798,582539.0
2024-03-05 10:20:00,77.29,77.29,77.24,77.25,393083.0,71.7891,71.7891,71.7427,71.752,393083.0
2024-03-05 10:25:00,77.25,77.26,77.23,77.26,194059.0,71.752,71.7613,71.7334,71.7613,194059.0
2024-03-05 10:30:00,77.25,77.25,77.21,77.23,372156.0,71.752,71.752,71.7148,71.7334,372156.0
2024-03-05 10:35:00,77.23,77.24,77.21,77.23,405395.0,71.7334,71.7427,71.7148,71.7334,405395.0
2024-03-05 10:40:00,77.23,77.28,77.22,77.27,364893.0,71.7334,71.7798,71.7241,71.7705,364893.0
2024-03-05 10:45:00,77.28,77.28,77.25,77.26,403315.0,71.7798,71.7798,71.752,71.7613,403315.0
2024-03-05 10:50:00,77.26,77.26,77.21,77.23,354378.0,71.7613,71.7613,71.7148,71.7334,354378.0
2024-03-05 10:55:00,77.23,77.24,77.22,77.23,307599.0,71.7334,71.7427,71.7241,71.7334,307599.0
2024-03-05 11:00:00,77.23,77.24,77.2,77.2,302042.0,71.7334,71.7427,71.7055,71.7055,302042.0
2024-03-05 11:05:00,77.2,77.2,77.16,77.17,239363.0,71.7055,71.7055,71.6684,71.6777,239363.0
2024-03-05 11:10:00,77.17,77.17,77.13,77.14,201637.0,71.6777,71.6777,71.6405,71.6498,201637.0
2024-03-05 11:15:00,77.14,77.19,77.13,77.17,768478.0,71.6498,71.6962,71.6405,71.6777,768478.0
2024-03-05 11:20:00,77.17,77.24,77.16,77.24,618177.0,71.6777,71.7427,71.6684,71.7427,618177.0
2024-03-05 11:25:00,77.24,77.26,77.23,77.24,445546.0,71.7427,71.7613,71.7334,71.7427,445546.0
2024-03-05 11:30:00,77.25,77.25,77.21,77.22,227789.0,71.752,71.752,71.7148,71.7241,227789.0
2024-03-05 11:35:00,77.22,77.22,77.19,77.21,184286.0,71.7241,71.7241,71.6962,71.7148,184286.0
2024-03-05 11:40:00,77.2,77.21,77.17,77.17,165115.0,71.7055,71.7148,71.6777,71.6777,165115.0
2024-03-05 11:45:00,77.18,77.2,77.17,77.18,251927.0,71.6869,71.7055,71.6777,71.6869,251927.0
2024-03-05 11:50:00,77.19,77.19,77.17,77.17,66410.0,71.6962,71.6962,71.6777,71.6777,66410.0
2024-03-05 11:55:00,77.18,77.21,77.17,77.2,147264.0,71.6869,71.7148,71.6777,71.7055,147264.0
2024-03-05 12:00:00,77.2,77.21,77.18,77.2,363082.0,71.7055,71.7148,71.6869,71.7055,363082.0
2024-03-05 12:05:00,77.2,77.22,77.19,77.22,492691.0,71.7055,71.7241,71.6962,71.7241,492691.0
2024-03-05 12:10:00,77.22,77.22,77.21,77.22,102686.0,71.7241,71.7241,71.7148,71.7241,102686.0
2024-03-05 12:15:00,77.22,77.22,77.19,77.21,119589.0,71.7241,71.7241,71.6962,71.7148,119589.0
2024-03-05 12:20:00,77.2,77.22,77.2,77.22,144379.0,71.7055,71.7241,71.7055,71.7241,144379.0
2024-03-05 12:25:00,77.22,77.22,77.2,77.2,63191.0,71.7241,71.7241,71.7055,71.7055,63191.0
2024-03-05 12:30:00,77.2,77.2,77.16,77.17,260264.0,71.7055,71.7055,71.6684,71.6777,260264.0
2024-03-05 12:35:00,77.17,77.18,77.16,77.16,314596.0,71.6777,71.6869,71.6684,71.6684,314596.0
2024-03-05 12:40:00,77.17,77.18,77.16,77.18,89240.0,71.6777,71.6869,71.6684,71.6869,89240.0
2024-03-05 12:45:00,77.17,77.19,77.17,77.18,145566.0,71.6777,71.6962,71.6777,71.6869,145566.0
2024-03-05 12:50:00,77.19,77.22,77.17,77.22,199741.0,71.6962,71.7241,71.6777,71.7241,199741.0
2024-03-05 12:55:00,77.22,77.22,77.19,77.2,247699.0,71.7241,71.7241,71.6962,71.7055,247699.0
2024-03-05 13:00:00,77.2,77.2,77.18,77.19,61405.0,71.7055,71.7055,71.6869,71.6962,61405.0
2024-03-05 13:05:00,77.19,77.19,77.18,77.19,180046.0,71.6962,71.6962,71.6869,71.6962,180046.0
2024-03-05 13:10:00,77.19,77.19,77.18,77.18,84248.0,71.6962,71.6962,71.6869,71.6869,84248.0
2024-03-05 13:15:00,77.18,77.19,77.15,77.15,232348.0,71.6869,71.6962,71.6591,71.6591,232348.0
2024-03-05 13:20:00,77.15,77.16,77.14,77.15,166456.0,71.6591,71.6684,71.6498,71.6591,166456.0
2024-03-05 13:25:00,77.16,77.16,77.15,77.16,244350.0,71.6684,71.6684,71.6591,71.6684,244350.0
2024-03-05 13:30:00,77.16,77.18,77.15,77.17,391556.0,71.6684,71.6869,71.6591,71.6777,391556.0
2024-03-05 13:35:00,77.17,77.17,77.14,77.15,270817.0,71.6777,71.6777,71.6498,71.6591,270817.0
2024-03-05 13:40:00,77.14,77.14,77.09,77.11,611784.0,71.6498,71.6498,71.6034,71.6219,611784.0
2024-03-05 13:45:00,77.11,77.12,77.11,77.12,415071.0,71.6219,71.6312,71.6219,71.6312,415071.0
2024-03-05 13:50:00,77.12,77.13,77.09,77.12,1111347.0,71.6312,71.6405,71.6034,71.6312,1111347.0
2024-03-05 13:55:00,77.12,77.13,77.1,77.12,181353.0,71.6312,71.6405,71.6126,71.6312,181353.0
2024-03-05 14:00:00,77.11,77.13,77.1,77.12,362174.0,71.6219,71.6405,71.6126,71.6312,362174.0
2024-03-05 14:05:00,77.11,77.13,77.1,77.13,252756.0,71.6219,71.6405,71.6126,71.6405,252756.0
2024-03-05 14:10:00,77.13,77.14,77.12,77.13,133646.0,71.6405,71.6498,71.6312,71.6405,133646.0
2024-03-05 14:15:00,77.13,77.16,77.12,77.14,352043.0,71.6405,71.6684,71.6312,71.6498,352043.0
2024-03-05 14:20:00,77.14,77.14,77.12,77.13,206661.0,71.6498,71.6498,71.6312,71.6405,206661.0
2024-03-05 14:25:00,77.13,77.15,77.12,77.15,485705.0,71.6405,71.6591,71.6312,71.6591,485705.0
2024-03-05 14:30:00,77.15,77.15,77.11,77.11,171275.0,71.6591,71.6591,71.6219,71.6219,171275.0
2024-03-05 14:35:00,77.11,77.12,77.1,77.11,147733.0,71.6219,71.6312,71.6126,71.6219,147733.0
2024-03-05 14:40:00,77.11,77.11,77.09,77.09,108469.0,71.6219,71.6219,71.6034,71.6034,108469.0
2024-03-05 14:45:00,77.09,77.09,77.07,77.08,586584.0,71.6034,71.6034,71.5848,71.5941,586584.0
2024-03-05 14:50:00,77.08,77.1,77.06,77.08,569914.0,71.5941,71.6126,71.5755,71.5941,569914.0
2024-03-05 14:55:00,77.08,77.09,77.06,77.09,252347.0,71.5941,71.6034,71.5755,71.6034,252347.0
2024-03-05 15:00:00,77.08,77.1,77.07,77.09,225037.0,71.5941,71.6126,71.5848,71.6034,225037.0
2024-03-05 15:05:00,77.09,77.1,77.09,77.09,259675.0,71.6034,71.6126,71.6034,71.6034,259675.0
2024-03-05 15:10:00,77.09,77.1,77.07,77.08,186077.0,71.6034,71.6126,71.5848,71.5941,186077.0
2024-03-05 15:15:00,77.08,77.1,77.07,77.1,790825.0,71.5941,71.6126,71.5848,71.6126,790825.0
2024-03-05 15:20:00,77.09,77.11,77.08,77.1,285886.0,71.6034,71.6219,71.5941,71.6126,285886.0
2024-03-05 15:25:00,77.09,77.12,77.09,77.12,303960.0,71.6034,71.6312,71.6034,71.6312,303960.0
2024-03-05 15:30:00,77.12,77.14,77.11,77.14,235365.0,71.6312,71.6498,71.6219,71.6498,235365.0
2024-03-05 15:35:00,77.14,77.14,77.12,77.13,175696.0,71.6498,71.6498,71.6312,71.6405,175696.0
2024-03-05 15:40:00,77.13,77.13,77.1,77.13,473271.0,71.6405,71.6405,71.6126,71.6405,473271.0
2024-03-05 15:45:00,77.13,77.15,77.12,77.14,727264.0,71.6405,71.6591,71.6312,71.6498,727264.0
2024-03-05 15:50:00,77.14,77.15,77.11,77.13,1111233.0,71.6498,71.6591,71.6219,71.6405,1111233.0
2024-03-05 15:55:00,77.13,77.14,77.1,77.11,1995720.0,71.6405,71.6498,71.6126,71.6219,1995720.0
2024-03-06 09:30:00,77.3,77.35,77.27,77.29,1300048.0,71.7984,71.8448,71.7705,71.7891,1300048.0
2024-03-06 09:35:00,77.29,77.3,77.26,77.28,170708.0,71.7891,71.7984,71.7613,71.7798,170708.0
2024-03-06 09:40:00,77.28,77.29,77.25,77.28,482343.0,71.7798,71.7891,71.752,71.7798,482343.0
2024-03-06 09:45:00,77.28,77.3,77.27,77.29,403519.0,71.7798,71.7984,71.7705,71.7891,403519.0
2024-03-06 09:50:00,77.28,77.32,77.28,77.31,294032.0,71.7798,71.817,71.7798,71.8077,294032.0
2024-03-06 09:55:00,77.31,77.33,77.3,77.33,160003.0,71.8077,71.8263,71.7984,71.8263,160003.0
2024-03-06 10:00:00,77.32,77.33,77.26,77.29,728936.0,71.817,71.8263,71.7613,71.7891,728936.0
2024-03-06 10:05:00,77.29,77.31,77.26,77.26,432974.0,71.7891,71.8077,71.7613,71.7613,432974.0
2024-03-06 10:10:00,77.26,77.28,77.26,77.27,375693.0,71.7613,71.7798,71.7613,71.7705,375693.0
2024-03-06 10:15:00,77.27,77.3,77.26,77.28,301841.0,71.7705,71.7984,71.7613,71.7798,301841.0
2024-03-06 10:20:00,77.28,77.29,77.26,77.27,231534.0,71.7798,71.7891,71.7613,71.7705,231534.0
2024-03-06 10:25:00,77.27,77.27,77.23,77.25,540577.0,71.7705,71.7705,71.7334,71.752,540577.0
2024-03-06 10:30:00,77.25,77.28,77.23,77.28,223387.0,71.752,71.7798,71.7334,71.7798,223387.0
2024-03-06 10:35:00,77.28,77.28,77.25,77.27,150408.0,71.7798,71.7798,71.752,71.7705,150408.0
2024-03-06 10:40:00,77.27,77.27,77.25,77.27,308931.0,71.7705,71.7705,71.752,71.7705,308931.0
2024-03-06 10:45:00,77.27,77.29,77.27,77.28,209335.0,71.7705,71.7891,71.7705,71.7798,209335.0
2024-03-06 10:50:00,77.28,77.31,77.26,77.3,202593.0,71.7798,71.8077,71.7613,71.7984,202593.0
2024-03-06 10:55:00,77.3,77.31,77.29,77.3,179507.0,71.7984,71.8077,71.7891,71.7984,179507.0
2024-03-06 11:00:00,77.31,77.32,77.27,77.29,100818.0,71.8077,71.817,71.7705,71.7891,100818.0
2024-03-06 11:05:00,77.29,77.3,77.27,77.28,183170.0,71.7891,71.7984,71.7705,71.7798,183170.0
2024-03-06 11:10:00,77.28,77.29,77.27,77.28,94279.0,71.7798,71.7891,71.7705,71.7798,94279.0
2024-03-06 11:15:00,77.28,77.3,77.27,77.29,221811.0,71.7798,71.7984,71.7705,71.7891,221811.0
2024-03-06 11:20:00,77.29,77.29,77.25,77.26,364396.0,71.7891,71.7891,71.752,71.7613,364396.0
2024-03-06 11:25:00,77.26,77.27,77.24,77.27,247459.0,71.7613,71.7705,71.7427,71.7705,247459.0
2024-03-06 11:30:00,77.27,77.27,77.24,77.26,186678.0,71.7705,71.7705,71.7427,71.7613,186678.0
2024-03-06 11:35:00,77.26,77.3,77.25,77.3,458341.0,71.7613,71.7984,71.752,71.7984,458341.0
2024-03-06 11:40:00,77.3,77.3,77.28,77.3,218376.0,71.7984,71.7984,71.7798,71.7984,218376.0
2024-03-06 11:45:00,77.3,77.31,77.29,77.31,245936.0,71.7984,71.8077,71.7891,71.8077,245936.0
2024-03-06 11:50:00,77.31,77.35,77.3,77.34,522690.0,71.8077,71.8448,71.7984,71.8356,522690.0
2024-03-06 11:55:00,77.35,77.41,77.33,77.33,739584.0,71.8448,71.9006,71.8263,71.8263,739584.0
2024-03-06 12:00:00,77.34,77.36,77.33,77.34,536976.0,71.8356,71.8541,71.8263,71.8356,536976.0
2024-03-06 12:05:00,77.34,77.35,77.31,77.35,262954.0,71.8356,71.8448,71.8077,71.8448,262954.0
2024-03-06 12:10:00,77.34,77.35,77.33,77.34,177228.0,71.8356,71.8448,71.8263,71.8356,177228.0
2024-03-06 12:15:00,77.34,77.34,77.3,77.3,324043.0,71.8356,71.8356,71.7984,71.7984,324043.0
2024-03-06 12:20:00,77.31,77.32,77.29,77.32,1458700.0,71.8077,71.817,71.7891,71.817,1458700.0
2024-03-06 12:25:00,77.32,77.34,77.31,77.34,343848.0,71.817,71.8356,71.8077,71.8356,343848.0
2024-03-06 12:30:00,77.33,77.35,77.31,77.31,303162.0,71.8263,71.8448,71.8077,71.8077,303162.0
2024-03-06 12:35:00,77.32,77.33,77.31,77.32,136054.0,71.817,71.8263,71.8077,71.817,136054.0
2024-03-06 12:40:00,77.33,77.33,77.29,77.3,709209.0,71.8263,71.8263,71.7891,71.7984,709209.0
2024-03-06 12:45:00,77.3,77.33,77.3,77.33,385434.0,71.7984,71.8263,71.7984,71.8263,385434.0
2024-03-06 12:50:00,77.33,77.34,77.31,77.31,284071.0,71.8263,71.8356,71.8077,71.8077,284071.0
2024-03-06 12:55:00,77.32,77.34,77.31,77.31,278858.0,71.817,71.8356,71.8077,71.8077,278858.0
2024-03-06 13:00:00,77.32,77.34,77.31,77.34,282537.0,71.817,71.8356,71.8077,71.8356,282537.0
2024-03-06 13:05:00,77.34,77.34,77.32,77.34,314738.0,71.8356,71.8356,71.817,71.8356,314738.0
2024-03-06 13:10:00,77.34,77.36,77.33,77.36,296517.0,71.8356,71.8541,71.8263,71.8541,296517.0
2024-03-06 13:15:00,77.36,77.4,77.36,77.4,221447.0,71.8541,71.8913,71.8541,71.8913,221447.0
2024-03-06 13:20:00,77.4,77.41,77.38,77.39,295605.0,71.8913,71.9006,71.8727,71.882,295605.0
2024-03-06 13:25:00,77.39,77.4,77.38,77.4,173886.0,71.882,71.8913,71.8727,71.8913,173886.0
2024-03-06 13:30:00,77.4,77.4,77.29,77.33,586299.0,71.8913,71.8913,71.7891,71.8263,586299.0
2024-03-06 13:35:00,77.33,77.33,77.28,77.33,367969.0,71.8263,71.8263,71.7798,71.8263,367969.0
2024-03-06 13:40:00,77.33,77.36,77.32,77.36,152518.0,71.8263,71.8541,71.817,71.8541,152518.0
2024-03-06 13:45:00,77.36,77.36,77.28,77.3,271484.0,71.8541,71.8541,71.7798,71.7984,271484.0
2024-03-06 13:50:00,77.29,77.32,77.28,77.29,432182.0,71.7891,71.817,71.7798,71.7891,432182.0
2024-03-06 13:55:00,77.29,77.35,77.28,77.34,287762.0,71.7891,71.8448,71.7798,71.8356,287762.0
2024-03-06 14:00:00,77.34,77.34,77.29,77.29,241511.0,71.8356,71.8356,71.7891,71.7891,241511.0
2024-03-06 14:05:00,77.29,77.33,77.29,77.33,162429.0,71.7891,71.8263,71.7891,71.8263,162429.0
2024-03-06 14:10:00,77.32,77.34,77.29,77.3,149805.0,71.817,71.8356,71.7891,71.7984,149805.0
2024-03-06 14:15:00,77.3,77.32,77.27,77.31,165823.0,71.7984,71.817,71.7705,71.8077,165823.0
2024-03-06 14:20:00,77.3,77.33,77.3,77.33,147163.0,71.7984,71.8263,71.7984,71.8263,147163.0
2024-03-06 14:25:00,77.33,77.34,77.3,77.33,392689.0,71.8263,71.8356,71.7984,71.8263,392689.0
2024-03-06 14:30:00,77.33,77.34,77.3,77.32,226270.0,71.8263,71.8356,71.7984,71.817,226270.0
2024-03-06 14:35:00,77.32,77.33,77.31,77.33,97082.0,71.817,71.8263,71.8077,71.8263,97082.0
2024-03-06 14:40:00,77.33,77.33,77.3,77.32,160168.0,71.8263,71.8263,71.7984,71.817,160168.0
2024-03-06 14:45:00,77.32,77.32,77.26,77.29,626795.0,71.817,71.817,71.7613,71.7891,626795.0
2024-03-06 14:50:00,77.29,77.31,77.28,77.29,324745.0,71.7891,71.8077,71.7798,71.7891,324745.0
2024-03-06 14:55:00,77.29,77.29,77.23,77.26,597967.0,71.7891,71.7891,71.7334,71.7613,597967.0
2024-03-06 15:00:00,77.25,77.25,77.21,77.25,363568.0,71.752,71.752,71.7148,71.752,363568.0
2024-03-06 15:05:00,77.25,77.27,77.24,77.26,252012.0,71.752,71.7705,71.7427,71.7613,252012.0
2024-03-06 15:10:00,77.26,77.27,77.23,77.24,126706.0,71.7613,71.7705,71.7334,71.7427,126706.0
2024-03-06 15:15:00,77.24,77.26,77.23,77.25,245220.0,71.7427,71.7613,71.7334,71.752,245220.0
2024-03-06 15:20:00,77.25,77.25,77.21,77.22,209107.0,71.752,71.752,71.7148,71.7241,209107.0
2024-03-06 15:25:00,77.22,77.23,77.21,77.23,431252.0,71.7241,71.7334,71.7148,71.7334,431252.0
2024-03-06 15:30:00,77.23,77.23,77.19,77.19,301801.0,71.7334,71.7334,71.6962,71.6962,301801.0
2024-03-06 15:35:00,77.19,77.22,77.18,77.22,191634.0,71.6962,71.7241,71.6869,71.7241,191634.0
2024-03-06 15:40:00,77.22,77.24,77.21,77.23,334272.0,71.7241,71.7427,71.7148,71.7334,334272.0
2024-03-06 15:45:00,77.23,77.28,77.22,77.26,862292.0,71.7334,71.7798,71.7241,71.7613,862292.0
2024-03-06 15:50:00,77.26,77.29,77.24,77.28,621343.0,71.7613,71.7891,71.7427,71.7798,621343.0
2024-03-06 15:55:00,77.28,77.29,77.27,77.29,1403351.0,71.7798,71.7891,71.7705,71.7891,1403351.0
2024-03-07 09:30:00,77.49,77.51,77.45,77.47,335287.0,71.9749,71.9935,71.9377,71.9563,335287.0
2024-03-07 09:35:00,77.47,77.51,77.46,77.47,455628.0,71.9563,71.9935,71.947,71.9563,455628.0
2024-03-07 09:40:00,77.47,77.47,77.42,77.44,209599.0,71.9563,71.9563,71.9099,71.9284,209599.0
2024-03-07 09:45:00,77.44,77.44,77.4,77.42,358630.0,71.9284,71.9284,71.8913,71.9099,358630.0
2024-03-07 09:50:00,77.42,77.46,77.42,77.44,268390.0,71.9099,71.947,71.9099,71.9284,268390.0
2024-03-07 09:55:00,77.44,77.45,77.43,77.44,280813.0,71.9284,71.9377,71.9192,71.9284,280813.0
2024-03-07 10:00:00,77.44,77.45,77.43,77.44,209541.0,71.9284,71.9377,71.9192,71.9284,209541.0
2024-03-07 10:05:00,77.44,77.44,77.4,77.4,226091.0,71.9284,71.9284,71.8913,71.8913,226091.0
2024-03-07 10:10:00,77.4,77.43,77.4,77.42,209897.0,71.8913,71.9192,71.8913,71.9099,209897.0
2024-03-07 10:15:00,77.43,77.45,77.43,77.43,317602.0,71.9192,71.9377,71.9192,71.9192,317602.0
2024-03-07 10:20:00,77.44,77.44,77.41,77.43,268798.0,71.9284,71.9284,71.9006,71.9192,268798.0
2024-03-07 10:25:00,77.42,77.45,77.41,77.42,328658.0,71.9099,71.9377,71.9006,71.9099,328658.0
2024-03-07 10:30:00,77.42,77.44,77.4,77.44,488495.0,71.9099,71.9284,71.8913,71.9284,488495.0
2024-03-07 10:35:00,77.44,77.44,77.42,77.44,115116.0,71.9284,71.9284,71.9099,71.9284,115116.0
2024-03-07 10:40:00,77.43,77.48,77.43,77.48,680625.0,71.9192,71.9656,71.9192,71.9656,680625.0
2024-03-07 10:45:00,77.48,77.49,77.47,77.48,586078.0,71.9656,71.9749,71.9563,71.9656,586078.0
2024-03-07 10:50:00,77.48,77.49,77.44,77.44,139503.0,71.9656,71.9749,71.9284,71.9284,139503.0
2024-03-07 10:55:00,77.45,77.45,77.42,77.44,405383.0,71.9377,71.9377,71.9099,71.9284,405383.0
2024-03-07 11:00:00,77.44,77.44,77.4,77.42,271505.0,71.9284,71.9284,71.8913,71.9099,271505.0
2024-03-07 11:05:00,77.42,77.43,77.4,77.41,138032.0,71.9099,71.9192,71.8913,71.9006,138032.0
2024-03-07 11:10:00,77.42,77.42,77.38,77.39,254007.0,71.9099,71.9099,71.8727,71.882,254007.0
2024-03-07 11:15:00,77.39,77.4,77.37,77.39,1272195.0,71.882,71.8913,71.8634,71.882,1272195.0
2024-03-07 11:20:00,77.39,77.4,77.37,77.38,450805.0,71.882,71.8913,71.8634,71.8727,450805.0
2024-03-07 11:25:00,77.38,77.42,77.37,77.4,882128.0,71.8727,71.9099,71.8634,71.8913,882128.0
2024-03-07 11:30:00,77.4,77.4,77.35,77.36,649443.0,71.8913,71.8913,71.8448,71.8541,649443.0
2024-03-07 11:35:00,77.35,77.38,77.34,77.38,449563.0,71.8448,71.8727,71.8356,71.8727,449563.0
2024-03-07 11:40:00,77.38,77.38,77.36,77.38,320336.0,71.8727,71.8727,71.8541,71.8727,320336.0
2024-03-07 11:45:00,77.37,77.38,77.33,77.34,724785.0,71.8634,71.8727,71.8263,71.8356,724785.0
2024-03-07 11:50:00,77.34,77.38,77.33,77.37,550001.0,71.8356,71.8727,71.8263,71.8634,550001.0
2024-03-07 11:55:00,77.37,77.39,77.35,77.37,382066.0,71.8634,71.882,71.8448,71.8634,382066.0
2024-03-07 12:00:00,77.37,77.37,77.33,77.34,412769.0,71.8634,71.8634,71.8263,71.8356,412769.0
2024-03-07 12:05:00,77.34,77.36,77.34,77.36,158699.0,71.8356,71.8541,71.8356,71.8541,158699.0
2024-03-07 12:10:00,77.36,77.38,77.35,77.38,413937.0,71.8541,71.8727,71.8448,71.8727,413937.0
2024-03-07 12:15:00,77.38,77.4,77.37,77.4,500225.0,71.8727,71.8913,71.8634,71.8913,500225.0
2024-03-07 12:20:00,77.4,77.4,77.38,77.4,702302.0,71.8913,71.8913,71.8727,71.8913,702302.0
2024-03-07 12:25:00,77.4,77.41,77.37,77.38,208797.0,71.8913,71.9006,71.8634,71.8727,208797.0
2024-03-07 12:30:00,77.38,77.38,77.35,77.37,310015.0,71.8727,71.8727,71.8448,71.8634,310015.0
2024-03-07 12:35:00,77.38,77.4,77.37,77.4,214162.0,71.8727,71.8913,71.8634,71.8913,214162.0
2024-03-07 12:40:00,77.39,77.4,77.36,77.38,152122.0,71.882,71.8913,71.8541,71.8727,152122.0
2024-03-07 12:45:00,77.38,77.4,77.37,77.39,156197.0,71.8727,71.8913,71.8634,71.882,156197.0
2024-03-07 12:50:00,77.39,77.39,77.38,77.39,50735.0,71.882,71.882,71.8727,71.882,50735.0
2024-03-07 12:55:00,77.39,77.39,77.38,77.39,59117.0,71.882,71.882,71.8727,71.882,59117.0
2024-03-07 13:00:00,77.39,77.39,77.37,77.38,99133.0,71.882,71.882,71.8634,71.8727,99133.0
2024-03-07 13:05:00,77.38,77.4,77.37,77.4,239582.0,71.8727,71.8913,71.8634,71.8913,239582.0
2024-03-07 13:10:00,77.4,77.41,77.36,77.37,393431.0,71.8913,71.9006,71.8541,71.8634,393431.0
2024-03-07 13:15:00,77.37,77.39,77.36,77.39,325213.0,71.8634,71.882,71.8541,71.882,325213.0
2024-03-07 13:20:00,77.39,77.39,77.38,77.39,218703.0,71.882,71.882,71.8727,71.882,218703.0
2024-03-07 13:25:00,77.39,77.39,77.38,77.39,31601.0,71.882,71.882,71.8727,71.882,31601.0
2024-03-07 13:30:00,77.39,77.4,77.38,77.4,86586.0,71.882,71.8913,71.8727,71.8913,86586.0
2024-03-07 13:35:00,77.39,77.41,77.39,77.4,358442.0,71.882,71.9006,71.882,71.8913,358442.0
2024-03-07 13:40:00,77.4,77.4,77.37,77.4,149423.0,71.8913,71.8913,71.8634,71.8913,149423.0
2024-03-07 13:45:00,77.4,77.41,77.39,77.41,69403.0,71.8913,71.9006,71.882,71.9006,69403.0
2024-03-07 13:50:00,77.41,77.42,77.4,77.4,227463.0,71.9006,71.9099,71.8913,71.8913,227463.0
2024-03-07 13:55:00,77.41,77.42,77.39,77.4,219153.0,71.9006,71.9099,71.882,71.8913,219153.0
2024-03-07 14:00:00,77.4,77.41,77.39,77.41,56454.0,71.8913,71.9006,71.882,71.9006,56454.0
2024-03-07 14:05:00,77.4,77.4,77.37,77.38,376764.0,71.8913,71.8913,71.8634,71.8727,376764.0
2024-03-07 14:10:00,77.38,77.39,77.37,77.39,121445.0,71.8727,71.882,71.8634,71.882,121445.0
2024-03-07 14:15:00,77.38,77.39,77.37,77.38,75593.0,71.8727,71.882,71.8634,71.8727,75593.0
2024-03-07 14:20:00,77.38,77.38,77.35,77.36,395443.0,71.8727,71.8727,71.8448,71.8541,395443.0
2024-03-07 14:25:00,77.36,77.37,77.34,77.36,649118.0,71.8541,71.8634,71.8356,71.8541,649118.0
2024-03-07 14:30:00,77.37,77.38,77.36,77.38,335925.0,71.8634,71.8727,71.8541,71.8727,335925.0
2024-03-07 14:35:00,77.37,77.38,77.37,77.38,102878.0,71.8634,71.8727,71.8634,71.8727,102878.0
2024-03-07 14:40:00,77.38,77.4,77.37,77.38,313888.0,71.8727,71.8913,71.8634,71.8727,313888.0
2024-03-07 14:45:00,77.38,77.39,77.38,77.39,140070.0,71.8727,71.882,71.8727,71.882,140070.0
2024-03-07 14:50:00,77.38,77.39,77.38,77.39,87918.0,71.8727,71.882,71.8727,71.882,87918.0
2024-03-07 14:55:00,77.39,77.39,77.36,77.36,123741.0,71.882,71.882,71.8541,71.8541,123741.0
2024-03-07 15:00:00,77.36,77.37,77.32,77.37,1010690.0,71.8541,71.8634,71.817,71.8634,1010690.0
2024-03-07 15:05:00,77.37,77.37,77.36,77.37,456556.0,71.8634,71.8634,71.8541,71.8634,456556.0
2024-03-07 15:10:00,77.37,77.38,77.36,77.38,174326.0,71.8634,71.8727,71.8541,71.8727,174326.0
2024-03-07 15:15:00,77.38,77.4,77.37,77.39,204695.0,71.8727,71.8913,71.8634,71.882,204695.0
2024-03-07 15:20:00,77.39,77.4,77.38,77.39,216332.0,71.882,71.8913,71.8727,71.882,216332.0
2024-03-07 15:25:00,77.38,77.4,77.38,77.38,173986.0,71.8727,71.8913,71.8727,71.8727,173986.0
2024-03-07 15:30:00,77.38,77.4,77.37,77.39,242489.0,71.8727,71.8913,71.8634,71.882,242489.0
2024-03-07 15:35:00,77.39,77.4,77.38,77.39,311069.0,71.882,71.8913,71.8727,71.882,311069.0
2024-03-07 15:40:00,77.39,77.4,77.38,77.39,405576.0,71.882,71.8913,71.8727,71.882,405576.0
2024-03-07 15:45:00,77.38,77.39,77.37,77.38,546631.0,71.8727,71.882,71.8634,71.8727,546631.0
2024-03-07 15:50:00,77.38,77.4,77.37,77.4,424694.0,71.8727,71.8913,71.8634,71.8913,424694.0
2024-03-07 15:55:00,77.4,77.4,77.37,77.39,1288640.0,71.8913,71.8913,71.8634,71.882,1288640.0
2024-03-08 09:30:00,77.49,77.63,77.48,77.6,960576.0,71.9749,72.1049,71.9656,72.0771,960576.0
2024-03-08 09:35:00,77.59,77.61,77.57,77.6,616928.0,72.0678,72.0863,72.0492,72.0771,616928.0
2024-03-08 09:40:00,77.6,77.65,77.6,77.64,1124885.0,72.0771,72.1235,72.0771,72.1142,1124885.0
2024-03-08 09:45:00,77.64,77.66,77.62,77.63,583798.0,72.1142,72.1328,72.0956,72.1049,583798.0
2024-03-08 09:50:00,77.63,77.64,77.6,77.61,250318.0,72.1049,72.1142,72.0771,72.0863,250318.0
2024-03-08 09:55:00,77.62,77.68,77.61,77.67,1424050.0,72.0956,72.1514,72.0863,72.1421,1424050.0
2024-03-08 10:00:00,77.67,77.73,77.66,77.71,891860.0,72.1421,72.1978,72.1328,72.1792,891860.0
2024-03-08 10:05:00,77.71,77.73,77.69,77.72,925197.0,72.1792,72.1978,72.1606,72.1885,925197.0
2024-03-08 10:10:00,77.72,77.72,77.68,77.68,437832.0,72.1885,72.1885,72.1514,72.1514,437832.0
2024-03-08 10:15:00,77.68,77.69,77.64,77.65,567555.0,72.1514,72.1606,72.1142,72.1235,567555.0
2024-03-08 10:20:00,77.64,77.66,77.64,77.66,239682.0,72.1142,72.1328,72.1142,72.1328,239682.0
2024-03-08 10:25:00,77.66,77.67,77.65,77.66,329972.0,72.1328,72.1421,72.1235,72.1328,329972.0
2024-03-08 10:30:00,77.67,77.68,77.63,77.65,472126.0,72.1421,72.1514,72.1049,72.1235,472126.0
2024-03-08 10:35:00,77.65,77.65,77.61,77.62,257545.0,72.1235,72.1235,72.0863,72.0956,257545.0
2024-03-08 10:40:00,77.62,77.63,77.59,77.6,567104.0,72.0956,72.1049,72.0678,72.0771,567104.0
2024-03-08 10:45:00,77.6,77.61,77.57,77.61,341751.0,72.0771,72.0863,72.0492,72.0863,341751.0
2024-03-08 10:50:00,77.61,77.64,77.6,77.63,366950.0,72.0863,72.1142,72.0771,72.1049,366950.0
2024-03-08 10:55:00,77.63,77.65,77.62,77.65,440352.0,72.1049,72.1235,72.0956,72.1235,440352.0
2024-03-08 11:00:00,77.65,77.65,77.58,77.59,572602.0,72.1235,72.1235,72.0585,72.0678,572602.0
2024-03-08 11:05:00,77.59,77.63,77.58,77.58,422880.0,72.0678,72.1049,72.0585,72.0585,422880.0
2024-03-08 11:10:00,77.58,77.61,77.58,77.61,564376.0,72.0585,72.0863,72.0585,72.0863,564376.0
2024-03-08 11:15:00,77.61,77.61,77.56,77.57,944852.0,72.0863,72.0863,72.0399,72.0492,944852.0
2024-03-08 11:20:00,77.57,77.59,77.54,77.54,309030.0,72.0492,72.0678,72.0213,72.0213,309030.0
2024-03-08 11:25:00,77.54,77.56,77.52,77.52,160567.0,72.0213,72.0399,72.0027,72.0027,160567.0
2024-03-08 11:30:00,77.53,77.54,77.5,77.54,333235.0,72.012,72.0213,71.9842,72.0213,333235.0
2024-03-08 11:35:00,77.54,77.56,77.53,77.54,276461.0,72.0213,72.0399,72.012,72.0213,276461.0
2024-03-08 11:40:00,77.54,77.55,77.52,77.54,284888.0,72.0213,72.0306,72.0027,72.0213,284888.0
2024-03-08 11:45:00,77.53,77.54,77.51,77.52,313465.0,72.012,72.0213,71.9935,72.0027,313465.0
2024-03-08 11:50:00,77.51,77.54,77.5,77.52,224931.0,71.9935,72.0213,71.9842,72.0027,224931.0
2024-03-08 11:55:00,77.52,77.54,77.51,77.52,128506.0,72.0027,72.0213,71.9935,72.0027,128506.0
2024-03-08 12:00:00,77.53,77.57,77.51,77.55,503073.0,72.012,72.0492,71.9935,72.0306,503073.0
2024-03-08 12:05:00,77.55,77.56,77.52,77.53,936675.0,72.0306,72.0399,72.0027,72.012,936675.0
2024-03-08 12:10:00,77.53,77.55,77.52,77.54,127442.0,72.012,72.0306,72.0027,72.0213,127442.0
2024-03-08 12:15:00,77.55,77.55,77.51,77.52,224375.0,72.0306,72.0306,71.9935,72.0027,224375.0
2024-03-08 12:20:00,77.51,77.53,77.5,77.51,105685.0,71.9935,72.012,71.9842,71.9935,105685.0
2024-03-08 12:25:00,77.51,77.55,77.51,77.55,99994.0,71.9935,72.0306,71.9935,72.0306,99994.0
2024-03-08 12:30:00,77.55,77.58,77.55,77.56,582141.0,72.0306,72.0585,72.0306,72.0399,582141.0
2024-03-08 12:35:00,77.57,77.57,77.53,77.55,186138.0,72.0492,72.0492,72.012,72.0306,186138.0
2024-03-08 12:40:00,77.55,77.56,77.53,77.53,355256.0,72.0306,72.0399,72.012,72.012,355256.0
2024-03-08 12:45:00,77.53,77.54,77.51,77.53,158611.0,72.012,72.0213,71.9935,72.012,158611.0
2024-03-08 12:50:00,77.52,77.53,77.49,77.5,159637.0,72.0027,72.012,71.9749,71.9842,159637.0
2024-03-08 12:55:00,77.5,77.5,77.48,77.49,193989.0,71.9842,71.9842,71.9656,71.9749,193989.0
2024-03-08 13:00:00,77.49,77.5,77.46,77.48,128225.0,71.9749,71.9842,71.947,71.9656,128225.0
2024-03-08 13:05:00,77.47,77.5,77.47,77.5,178238.0,71.9563,71.9842,71.9563,71.9842,178238.0
2024-03-08 13:10:00,77.49,77.5,77.45,77.45,96911.0,71.9749,71.9842,71.9377,71.9377,96911.0
2024-03-08 13:15:00,77.45,77.47,77.45,77.45,132290.0,71.9377,71.9563,71.9377,71.9377,132290.0
2024-03-08 13:20:00,77.45,77.48,77.45,77.47,401976.0,71.9377,71.9656,71.9377,71.9563,401976.0
2024-03-08 13:25:00,77.47,77.48,77.46,77.46,251932.0,71.9563,71.9656,71.947,71.947,251932.0
2024-03-08 13:30:00,77.46,77.48,77.46,77.47,225837.0,71.947,71.9656,71.947,71.9563,225837.0
2024-03-08 13:35:00,77.47,77.47,77.41,77.42,378388.0,71.9563,71.9563,71.9006,71.9099,378388.0
2024-03-08 13:40:00,77.42,77.43,77.39,77.41,414259.0,71.9099,71.9192,71.882,71.9006,414259.0
2024-03-08 13:45:00,77.41,77.42,77.4,77.42,184459.0,71.9006,71.9099,71.8913,71.9099,184459.0
2024-03-08 13:50:00,77.42,77.43,77.4,77.41,102537.0,71.9099,71.9192,71.8913,71.9006,102537.0
2024-03-08 13:55:00,77.41,77.44,77.41,77.44,55558.0,71.9006,71.9284,71.9006,71.9284,55558.0
2024-03-08 14:00:00,77.44,77.45,77.43,77.44,223340.0,71.9284,71.9377,71.9192,71.9284,223340.0
2024-03-08 14:05:00,77.44,77.45,77.42,77.45,562135.0,71.9284,71.9377,71.9099,71.9377,562135.0
2024-03-08 14:10:00,77.44,77.45,77.42,77.44,339318.0,71.9284,71.9377,71.9099,71.9284,339318.0
2024-03-08 14:15:00,77.45,77.47,77.43,77.45,379959.0,71.9377,71.9563,71.9192,71.9377,379959.0
2024-03-08 14:20:00,77.46,77.48,77.45,77.47,108649.0,71.947,71.9656,71.9377,71.9563,108649.0
2024-03-08 14:25:00,77.48,77.49,77.46,77.48,237170.0,71.9656,71.9749,71.947,71.9656,237170.0
2024-03-08 14:30:00,77.47,77.49,77.46,77.47,577970.0,71.9563,71.9749,71.947,71.9563,577970.0
2024-03-08 14:35:00,77.47,77.48,77.45,77.45,286333.0,71.9563,71.9656,71.9377,71.9377,286333.0
2024-03-08 14:40:00,77.45,77.48,77.44,77.47,222435.0,71.9377,71.9656,71.9284,71.9563,222435.0
2024-03-08 14:45:00,77.47,77.48,77.46,77.47,87937.0,71.9563,71.9656,71.947,71.9563,87937.0
2024-03-08 14:50:00,77.47,77.48,77.46,77.46,213589.0,71.9563,71.9656,71.947,71.947,213589.0
2024-03-08 14:55:00,77.46,77.47,77.44,77.45,279080.0,71.947,71.9563,71.9284,71.9377,279080.0
2024-03-08 15:00:00,77.44,77.48,77.44,77.46,224159.0,71.9284,71.9656,71.9284,71.947,224159.0
2024-03-08 15:05:00,77.47,77.47,77.44,77.44,273675.0,71.9563,71.9563,71.9284,71.9284,273675.0
2024-03-08 15:10:00,77.45,77.45,77.42,77.43,298547.0,71.9377,71.9377,71.9099,71.9192,298547.0
2024-03-08 15:15:00,77.43,77.44,77.43,77.43,197029.0,71.9192,71.9284,71.9192,71.9192,197029.0
2024-03-08 15:20:00,77.43,77.44,77.42,77.44,234239.0,71.9192,71.9284,71.9099,71.9284,234239.0
2024-03-08 15:25:00,77.44,77.45,77.39,77.39,607842.0,71.9284,71.9377,71.882,71.882,607842.0
2024-03-08 15:30:00,77.39,77.42,77.39,77.41,661767.0,71.882,71.9099,71.882,71.9006,661767.0
2024-03-08 15:35:00,77.41,77.42,77.39,77.4,577641.0,71.9006,71.9099,71.882,71.8913,577641.0
2024-03-08 15:40:00,77.4,77.42,77.39,77.4,912767.0,71.8913,71.9099,71.882,71.8913,912767.0
2024-03-08 15:45:00,77.4,77.43,77.4,77.4,412023.0,71.8913,71.9192,71.8913,71.8913,412023.0
2024-03-08 15:50:00,77.41,77.42,77.39,77.42,927253.0,71.9006,71.9099,71.882,71.9099,927253.0
2024-03-08 15:55:00,77.42,77.42,77.4,77.41,1579492.0,71.9099,71.9099,71.8913,71.9006,1579492.0
2024-03-11 09:30:00,77.34,77.37,77.31,77.32,587353.0,71.8356,71.8634,71.8077,71.817,587353.0
2024-03-11 09:35:00,77.33,77.36,77.32,77.34,291631.0,71.8263,71.8541,71.817,71.8356,291631.0
2024-03-11 09:40:00,77.34,77.35,77.32,77.34,315900.0,71.8356,71.8448,71.817,71.8356,315900.0
2024-03-11 09:45:00,77.34,77.36,77.32,77.33,336160.0,71.8356,71.8541,71.817,71.8263,336160.0
2024-03-11 09:50:00,77.34,77.35,77.32,77.34,268120.0,71.8356,71.8448,71.817,71.8356,268120.0
2024-03-11 09:55:00,77.34,77.35,77.33,77.34,652240.0,71.8356,71.8448,71.8263,71.8356,652240.0
2024-03-11 10:00:00,77.34,77.36,77.33,77.33,496619.0,71.8356,71.8541,71.8263,71.8263,496619.0
2024-03-11 10:05:00,77.33,77.36,77.33,77.35,321559.0,71.8263,71.8541,71.8263,71.8448,321559.0
2024-03-11 10:10:00,77.36,77.36,77.34,77.36,263625.0,71.8541,71.8541,71.8356,71.8541,263625.0
2024-03-11 10:15:00,77.35,77.38,77.35,77.38,385901.0,71.8448,71.8727,71.8448,71.8727,385901.0
2024-03-11 10:20:00,77.38,77.39,77.34,77.34,497121.0,71.8727,71.882,71.8356,71.8356,497121.0
2024-03-11 10:25:00,77.35,77.36,77.34,77.36,245003.0,71.8448,71.8541,71.8356,71.8541,245003.0
2024-03-11 10:30:00,77.36,77.39,77.35,77.38,265809.0,71.8541,71.882,71.8448,71.8727,265809.0
2024-03-11 10:35:00,77.38,77.39,77.33,77.33,596133.0,71.8727,71.882,71.8263,71.8263,596133.0
2024-03-11 10:40:00,77.33,77.35,77.33,77.33,401904.0,71.8263,71.8448,71.8263,71.8263,401904.0
2024-03-11 10:45:00,77.33,77.33,77.3,77.31,631232.0,71.8263,71.8263,71.7984,71.8077,631232.0
2024-03-11 10:50:00,77.31,77.35,77.31,77.34,509128.0,71.8077,71.8448,71.8077,71.8356,509128.0
2024-03-11 10:55:00,77.35,77.36,77.33,77.36,337774.0,71.8448,71.8541,71.8263,71.8541,337774.0
2024-03-11 11:00:00,77.36,77.37,77.34,77.36,184649.0,71.8541,71.8634,71.8356,71.8541,184649.0
2024-03-11 11:05:00,77.36,77.37,77.35,77.36,72561.0,71.8541,71.8634,71.8448,71.8541,72561.0
2024-03-11 11:10:00,77.36,77.36,77.34,77.34,72446.0,71.8541,71.8541,71.8356,71.8356,72446.0
2024-03-11 11:15:00,77.34,77.35,77.34,77.34,416784.0,71.8356,71.8448,71.8356,71.8356,416784.0
2024-03-11 11:20:00,77.34,77.35,77.32,77.32,278451.0,71.8356,71.8448,71.817,71.817,278451.0
2024-03-11 11:25:00,77.33,77.34,77.32,77.34,237307.0,71.8263,71.8356,71.817,71.8356,237307.0
2024-03-11 11:30:00,77.33,77.35,77.32,77.34,249309.0,71.8263,71.8448,71.817,71.8356,249309.0
2024-03-11 11:35:00,77.34,77.34,77.33,77.34,171521.0,71.8356,71.8356,71.8263,71.8356,171521.0
2024-03-11 11:40:00,77.34,77.36,77.33,77.36,198334.0,71.8356,71.8541,71.8263,71.8541,198334.0
2024-03-11 11:45:00,77.36,77.38,77.36,77.37,312593.0,71.8541,71.8727,71.8541,71.8634,312593.0
2024-03-11 11:50:00,77.37,77.38,77.35,77.35,201875.0,71.8634,71.8727,71.8448,71.8448,201875.0
2024-03-11 11:55:00,77.35,77.37,77.35,77.37,374014.0,71.8448,71.8634,71.8448,71.8634,374014.0
2024-03-11 12:00:00,77.37,77.37,77.34,77.34,175442.0,71.8634,71.8634,71.8356,71.8356,175442.0
2024-03-11 12:05:00,77.34,77.37,77.34,77.37,177401.0,71.8356,71.8634,71.8356,71.8634,177401.0
2024-03-11 12:10:00,77.37,77.37,77.35,77.36,75776.0,71.8634,71.8634,71.8448,71.8541,75776.0
2024-03-11 12:15:00,77.36,77.37,77.35,77.36,68096.0,71.8541,71.8634,71.8448,71.8541,68096.0
2024-03-11 12:20:00,77.37,77.38,77.36,77.37,84068.0,71.8634,71.8727,71.8541,71.8634,84068.0
2024-03-11 12:25:00,77.37,77.37,77.36,77.36,37277.0,71.8634,71.8634,71.8541,71.8541,37277.0
2024-03-11 12:30:00,77.36,77.37,77.36,77.37,65642.0,71.8541,71.8634,71.8541,71.8634,65642.0
2024-03-11 12:35:00,77.37,77.39,77.36,77.38,113720.0,71.8634,71.882,71.8541,71.8727,113720.0
2024-03-11 12:40:00,77.38,77.4,77.37,77.39,257719.0,71.8727,71.8913,71.8634,71.882,257719.0
2024-03-11 12:45:00,77.39,77.39,77.36,77.37,113368.0,71.882,71.882,71.8541,71.8634,113368.0
2024-03-11 12:50:00,77.37,77.38,77.36,77.37,172346.0,71.8634,71.8727,71.8541,71.8634,172346.0
2024-03-11 12:55:00,77.38,77.38,77.35,77.36,204259.0,71.8727,71.8727,71.8448,71.8541,204259.0
2024-03-11 13:00:00,77.35,77.4,77.34,77.36,916855.0,71.8448,71.8913,71.8356,71.8541,916855.0
2024-03-11 13:05:00,77.36,77.36,77.33,77.34,696195.0,71.8541,71.8541,71.8263,71.8356,696195.0
2024-03-11 13:10:00,77.34,77.35,77.33,77.34,177142.0,71.8356,71.8448,71.8263,71.8356,177142.0
2024-03-11 13:15:00,77.34,77.34,77.33,77.34,455823.0,71.8356,71.8356,71.8263,71.8356,455823.0
2024-03-11 13:20:00,77.34,77.34,77.32,77.33,518028.0,71.8356,71.8356,71.817,71.8263,518028.0
2024-03-11 13:25:00,77.33,77.34,77.33,77.34,421263.0,71.8263,71.8356,71.8263,71.8356,421263.0
2024-03-11 13:30:00,77.34,77.35,77.33,77.35,539431.0,71.8356,71.8448,71.8263,71.8448,539431.0
2024-03-11 13:35:00,77.34,77.35,77.33,77.33,410998.0,71.8356,71.8448,71.8263,71.8263,410998.0
2024-03-11 13:40:00,77.34,77.34,77.32,77.32,250587.0,71.8356,71.8356,71.817,71.817,250587.0
2024-03-11 13:45:00,77.32,77.33,77.3,77.31,317596.0,71.817,71.8263,71.7984,71.8077,317596.0
2024-03-11 13:50:00,77.31,77.32,77.3,77.32,188008.0,71.8077,71.817,71.7984,71.817,188008.0
2024-03-11 13:55:00,77.31,77.33,77.31,77.33,192767.0,71.8077,71.8263,71.8077,71.8263,192767.0
2024-03-11 14:00:00,77.33,77.34,77.32,77.33,122641.0,71.8263,71.8356,71.817,71.8263,122641.0
2024-03-11 14:05:00,77.34,77.34,77.32,77.33,128411.0,71.8356,71.8356,71.817,71.8263,128411.0
2024-03-11 14:10:00,77.33,77.34,77.32,77.33,117104.0,71.8263,71.8356,71.817,71.8263,117104.0
2024-03-11 14:15:00,77.32,77.34,77.32,77.32,50058.0,71.817,71.8356,71.817,71.817,50058.0
2024-03-11 14:20:00,77.33,77.35,77.32,77.34,118235.0,71.8263,71.8448,71.817,71.8356,118235.0
2024-03-11 14:25:00,77.34,77.35,77.33,77.34,258543.0,71.8356,71.8448,71.8263,71.8356,258543.0
2024-03-11 14:30:00,77.34,77.36,77.33,77.34,388469.0,71.8356,71.8541,71.8263,71.8356,388469.0
2024-03-11 14:35:00,77.34,77.34,77.33,77.34,87073.0,71.8356,71.8356,71.8263,71.8356,87073.0
2024-03-11 14:40:00,77.34,77.37,77.33,77.37,227400.0,71.8356,71.8634,71.8263,71.8634,227400.0
2024-03-11 14:45:00,77.37,77.38,77.35,77.37,325224.0,71.8634,71.8727,71.8448,71.8634,325224.0
2024-03-11 14:50:00,77.38,77.39,77.36,77.37,401382.0,71.8727,71.882,71.8541,71.8634,401382.0
2024-03-11 14:55:00,77.37,77.38,77.36,77.38,376321.0,71.8634,71.8727,71.8541,71.8727,376321.0
2024-03-11 15:00:00,77.38,77.39,77.36,77.39,215518.0,71.8727,71.882,71.8541,71.882,215518.0
2024-03-11 15:05:00,77.39,77.39,77.38,77.38,146515.0,71.882,71.882,71.8727,71.8727,146515.0
2024-03-11 15:10:00,77.39,77.39,77.38,77.38,102493.0,71.882,71.882,71.8727,71.8727,102493.0
2024-03-11 15:15:00,77.39,77.39,77.36,77.39,358587.0,71.882,71.882,71.8541,71.882,358587.0
2024-03-11 15:20:00,77.38,77.4,77.38,77.4,237451.0,71.8727,71.8913,71.8727,71.8913,237451.0
2024-03-11 15:25:00,77.4,77.41,77.39,77.41,136138.0,71.8913,71.9006,71.882,71.9006,136138.0
2024-03-11 15:30:00,77.41,77.43,77.4,77.41,478291.0,71.9006,71.9192,71.8913,71.9006,478291.0
2024-03-11 15:35:00,77.41,77.42,77.39,77.4,231855.0,71.9006,71.9099,71.882,71.8913,231855.0
2024-03-11 15:40:00,77.4,77.43,77.39,77.42,637218.0,71.8913,71.9192,71.882,71.9099,637218.0
2024-03-11 15:45:00,77.42,77.42,77.4,77.41,574467.0,71.9099,71.9099,71.8913,71.9006,574467.0
2024-03-11 15:50:00,77.41,77.41,77.38,77.39,614245.0,71.9006,71.9006,71.8727,71.882,614245.0
2024-03-11 15:55:00,77.38,77.41,77.38,77.39,1213059.0,71.8727,71.9006,71.8727,71.882,1213059.0
2024-03-12 09:30:00,77.51,77.51,77.35,77.35,938245.0,71.9935,71.9935,71.8448,71.8448,938245.0
2024-03-12 09:35:00,77.35,77.36,77.26,77.27,824442.0,71.8448,71.8541,71.7613,71.7705,824442.0
2024-03-12 09:40:00,77.28,77.33,77.26,77.29,540164.0,71.7798,71.8263,71.7613,71.7891,540164.0
2024-03-12 09:45:00,77.29,77.3,77.26,77.3,825149.0,71.7891,71.7984,71.7613,71.7984,825149.0
2024-03-12 09:50:00,77.3,77.32,77.29,77.31,639566.0,71.7984,71.817,71.7891,71.8077,639566.0
2024-03-12 09:55:00,77.32,77.4,77.32,77.39,619694.0,71.817,71.8913,71.817,71.882,619694.0
2024-03-12 10:00:00,77.39,77.4,77.37,77.38,366898.0,71.882,71.8913,71.8634,71.8727,366898.0
2024-03-12 10:05:00,77.38,77.44,77.37,77.39,348166.0,71.8727,71.9284,71.8634,71.882,348166.0
2024-03-12 10:10:00,77.39,77.4,77.37,77.4,182275.0,71.882,71.8913,71.8634,71.8913,182275.0
2024-03-12 10:15:00,77.4,77.43,77.4,77.42,117656.0,71.8913,71.9192,71.8913,71.9099,117656.0
2024-03-12 10:20:00,77.42,77.47,77.41,77.47,218771.0,71.9099,71.9563,71.9006,71.9563,218771.0
2024-03-12 10:25:00,77.47,77.48,77.46,77.47,296408.0,71.9563,71.9656,71.947,71.9563,296408.0
2024-03-12 10:30:00,77.46,77.49,77.46,77.48,331460.0,71.947,71.9749,71.947,71.9656,331460.0
2024-03-12 10:35:00,77.48,77.5,77.48,77.48,186471.0,71.9656,71.9842,71.9656,71.9656,186471.0
2024-03-12 10:40:00,77.48,77.5,77.46,77.47,218038.0,71.9656,71.9842,71.947,71.9563,218038.0
2024-03-12 10:45:00,77.47,77.48,77.45,77.48,365386.0,71.9563,71.9656,71.9377,71.9656,365386.0
2024-03-12 10:50:00,77.48,77.48,77.46,77.48,303817.0,71.9656,71.9656,71.947,71.9656,303817.0
2024-03-12 10:55:00,77.48,77.48,77.43,77.45,804723.0,71.9656,71.9656,71.9192,71.9377,804723.0
2024-03-12 11:00:00,77.45,77.47,77.44,77.45,189468.0,71.9377,71.9563,71.9284,71.9377,189468.0
2024-03-12 11:05:00,77.45,77.47,77.43,77.47,429155.0,71.9377,71.9563,71.9192,71.9563,429155.0
2024-03-12 11:10:00,77.47,77.47,77.46,77.47,77404.0,71.9563,71.9563,71.947,71.9563,77404.0
2024-03-12 11:15:00,77.47,77.49,77.46,77.47,126820.0,71.9563,71.9749,71.947,71.9563,126820.0
2024-03-12 11:20:00,77.46,77.47,77.44,77.46,123029.0,71.947,71.9563,71.9284,71.947,123029.0
2024-03-12 11:25:00,77.46,77.46,77.44,77.44,120107.0,71.947,71.947,71.9284,71.9284,120107.0
2024-03-12 11:30:00,77.45,77.45,77.43,77.44,209877.0,71.9377,71.9377,71.9192,71.9284,209877.0
2024-03-12 11:35:00,77.44,77.46,77.42,77.45,333074.0,71.9284,71.947,71.9099,71.9377,333074.0
2024-03-12 11:40:00,77.45,77.45,77.4,77.42,338625.0,71.9377,71.9377,71.8913,71.9099,338625.0
2024-03-12 11:45:00,77.43,77.44,77.42,77.43,234487.0,71.9192,71.9284,71.9099,71.9192,234487.0
2024-03-12 11:50:00,77.43,77.46,77.43,77.45,124573.0,71.9192,71.947,71.9192,71.9377,124573.0
2024-03-12 11:55:00,77.46,77.46,77.44,77.45,258295.0,71.947,71.947,71.9284,71.9377,258295.0
2024-03-12 12:00:00,77.45,77.45,77.4,77.41,295727.0,71.9377,71.9377,71.8913,71.9006,295727.0
2024-03-12 12:05:00,77.41,77.44,77.4,77.42,139483.0,71.9006,71.9284,71.8913,71.9099,139483.0
2024-03-12 12:10:00,77.42,77.45,77.42,77.45,110863.0,71.9099,71.9377,71.9099,71.9377,110863.0
2024-03-12 12:15:00,77.45,77.45,77.4,77.41,94967.0,71.9377,71.9377,71.8913,71.9006,94967.0
2024-03-12 12:20:00,77.41,77.43,77.4,77.42,175618.0,71.9006,71.9192,71.8913,71.9099,175618.0
2024-03-12 12:25:00,77.42,77.43,77.41,77.42,146203.0,71.9099,71.9192,71.9006,71.9099,146203.0
2024-03-12 12:30:00,77.42,77.43,77.41,77.42,249484.0,71.9099,71.9192,71.9006,71.9099,249484.0
2024-03-12 12:35:00,77.42,77.42,77.39,77.41,279887.0,71.9099,71.9099,71.882,71.9006,279887.0
2024-03-12 12:40:00,77.41,77.41,77.38,77.38,85229.0,71.9006,71.9006,71.8727,71.8727,85229.0
2024-03-12 12:45:00,77.39,77.39,77.36,77.36,586530.0,71.882,71.882,71.8541,71.8541,586530.0
2024-03-12 12:50:00,77.37,77.4,77.36,77.4,411944.0,71.8634,71.8913,71.8541,71.8913,411944.0
2024-03-12 12:55:00,77.4,77.41,77.37,77.4,189176.0,71.8913,71.9006,71.8634,71.8913,189176.0
2024-03-12 13:00:00,77.4,77.4,77.34,77.37,444217.0,71.8913,71.8913,71.8356,71.8634,444217.0
2024-03-12 13:05:00,77.36,77.37,77.33,77.34,400069.0,71.8541,71.8634,71.8263,71.8356,400069.0
2024-03-12 13:10:00,77.34,77.36,77.33,77.36,394608.0,71.8356,71.8541,71.8263,71.8541,394608.0
2024-03-12 13:15:00,77.36,77.37,77.34,77.37,709915.0,71.8541,71.8634,71.8356,71.8634,709915.0
2024-03-12 13:20:00,77.37,77.37,77.35,77.36,479991.0,71.8634,71.8634,71.8448,71.8541,479991.0
2024-03-12 13:25:00,77.36,77.36,77.33,77.33,106588.0,71.8541,71.8541,71.8263,71.8263,106588.0
2024-03-12 13:30:00,77.33,77.36,77.33,77.36,378619.0,71.8263,71.8541,71.8263,71.8541,378619.0
2024-03-12 13:35:00,77.36,77.36,77.34,77.35,437580.0,71.8541,71.8541,71.8356,71.8448,437580.0
2024-03-12 13:40:00,77.35,77.36,77.34,77.35,472068.0,71.8448,71.8541,71.8356,71.8448,472068.0
2024-03-12 13:45:00,77.36,77.36,77.33,77.34,668018.0,71.8541,71.8541,71.8263,71.8356,668018.0
2024-03-12 13:50:00,77.34,77.34,77.32,77.33,404496.0,71.8356,71.8356,71.817,71.8263,404496.0
2024-03-12 13:55:00,77.33,77.37,77.32,77.36,543456.0,71.8263,71.8634,71.817,71.8541,543456.0
2024-03-12 14:00:00,77.36,77.41,77.35,77.4,428487.0,71.8541,71.9006,71.8448,71.8913,428487.0
2024-03-12 14:05:00,77.4,77.4,77.38,77.39,307294.0,71.8913,71.8913,71.8727,71.882,307294.0
2024-03-12 14:10:00,77.39,77.4,77.38,77.39,130979.0,71.882,71.8913,71.8727,71.882,130979.0
2024-03-12 14:15:00,77.39,77.4,77.38,77.4,121122.0,71.882,71.8913,71.8727,71.8913,121122.0
2024-03-12 14:20:00,77.4,77.41,77.39,77.4,247239.0,71.8913,71.9006,71.882,71.8913,247239.0
2024-03-12 14:25:00,77.4,77.41,77.39,77.41,183795.0,71.8913,71.9006,71.882,71.9006,183795.0
2024-03-12 14:30:00,77.41,77.42,77.39,77.42,293668.0,71.9006,71.9099,71.882,71.9099,293668.0
2024-03-12 14:35:00,77.41,77.42,77.4,77.42,288153.0,71.9006,71.9099,71.8913,71.9099,288153.0
2024-03-12 14:40:00,77.42,77.42,77.38,77.39,130961.0,71.9099,71.9099,71.8727,71.882,130961.0
2024-03-12 14:45:00,77.39,77.41,77.38,77.41,200926.0,71.882,71.9006,71.8727,71.9006,200926.0
2024-03-12 14:50:00,77.41,77.44,77.4,77.41,430907.0,71.9006,71.9284,71.8913,71.9006,430907.0
2024-03-12 14:55:00,77.41,77.42,77.4,77.41,104042.0,71.9006,71.9099,71.8913,71.9006,104042.0
2024-03-12 15:00:00,77.41,77.42,77.38,77.4,475615.0,71.9006,71.9099,71.8727,71.8913,475615.0
2024-03-12 15:05:00,77.41,77.41,77.39,77.41,229359.0,71.9006,71.9006,71.882,71.9006,229359.0
2024-03-12 15:10:00,77.41,77.44,77.4,77.42,508997.0,71.9006,71.9284,71.8913,71.9099,508997.0
2024-03-12 15:15:00,77.42,77.43,77.4,77.41,210757.0,71.9099,71.9192,71.8913,71.9006,210757.0
2024-03-12 15:20:00,77.41,77.41,77.39,77.39,575046.0,71.9006,71.9006,71.882,71.882,575046.0
2024-03-12 15:25:00,77.4,77.4,77.38,77.39,468544.0,71.8913,71.8913,71.8727,71.882,468544.0
2024-03-12 15:30:00,77.38,77.4,77.37,77.39,206058.0,71.8727,71.8913,71.8634,71.882,206058.0
2024-03-12 15:35:00,77.39,77.41,77.38,77.39,95423.0,71.882,71.9006,71.8727,71.882,95423.0
2024-03-12 15:40:00,77.4,77.41,77.38,77.39,287936.0,71.8913,71.9006,71.8727,71.882,287936.0
2024-03-12 15:45:00,77.39,77.41,77.38,77.41,200294.0,71.882,71.9006,71.8727,71.9006,200294.0
2024-03-12 15:50:00,77.41,77.45,77.4,77.43,1183717.0,71.9006,71.9377,71.8913,71.9192,1183717.0
2024-03-12 15:55:00,77.42,77.47,77.42,77.45,1965285.0,71.9099,71.9563,71.9099,71.9377,1965285.0
2024-03-13 09:30:00,77.4,77.46,77.4,77.44,327115.0,71.8913,71.947,71.8913,71.9284,327115.0
2024-03-13 09:35:00,77.44,77.45,77.43,77.45,495442.0,71.9284,71.9377,71.9192,71.9377,495442.0
2024-03-13 09:40:00,77.45,77.46,77.42,77.42,337473.0,71.9377,71.947,71.9099,71.9099,337473.0
2024-03-13 09:45:00,77.42,77.44,77.41,77.42,352779.0,71.9099,71.9284,71.9006,71.9099,352779.0
2024-03-13 09:50:00,77.42,77.43,77.41,77.42,170697.0,71.9099,71.9192,71.9006,71.9099,170697.0
2024-03-13 09:55:00,77.42,77.43,77.4,77.41,158978.0,71.9099,71.9192,71.8913,71.9006,158978.0
2024-03-13 10:00:00,77.41,77.42,77.4,77.42,298739.0,71.9006,71.9099,71.8913,71.9099,298739.0
2024-03-13 10:05:00,77.42,77.44,77.41,77.44,224003.0,71.9099,71.9284,71.9006,71.9284,224003.0
2024-03-13 10:10:00,77.43,77.47,77.43,77.45,481814.0,71.9192,71.9563,71.9192,71.9377,481814.0
2024-03-13 10:15:00,77.45,77.46,77.44,77.45,206278.0,71.9377,71.947,71.9284,71.9377,206278.0
2024-03-13 10:20:00,77.45,77.47,77.44,77.47,313093.0,71.9377,71.9563,71.9284,71.9563,313093.0
2024-03-13 10:25:00,77.47,77.47,77.45,77.45,137728.0,71.9563,71.9563,71.9377,71.9377,137728.0
2024-03-13 10:30:00,77.46,77.47,77.45,77.47,235244.0,71.947,71.9563,71.9377,71.9563,235244.0
2024-03-13 10:35:00,77.47,77.49,77.45,77.47,536940.0,71.9563,71.9749,71.9377,71.9563,536940.0
2024-03-13 10:40:00,77.47,77.5,77.46,77.49,260505.0,71.9563,71.9842,71.947,71.9749,260505.0
2024-03-13 10:45:00,77.5,77.51,77.48,77.49,417122.0,71.9842,71.9935,71.9656,71.9749,417122.0
2024-03-13 10:50:00,77.48,77.49,77.45,77.45,519660.0,71.9656,71.9749,71.9377,71.9377,519660.0
2024-03-13 10:55:00,77.45,77.49,77.45,77.48,249394.0,71.9377,71.9749,71.9377,71.9656,249394.0
2024-03-13 11:00:00,77.48,77.5,77.48,77.49,387384.0,71.9656,71.9842,71.9656,71.9749,387384.0
2024-03-13 11:05:00,77.5,77.51,77.49,77.51,167509.0,71.9842,71.9935,71.9749,71.9935,167509.0
2024-03-13 11:10:00,77.51,77.53,77.5,77.52,167553.0,71.9935,72.012,71.9842,72.0027,167553.0
2024-03-13 11:15:00,77.52,77.53,77.51,77.53,151428.0,72.0027,72.012,71.9935,72.012,151428.0
2024-03-13 11:20:00,77.53,77.54,77.52,77.54,200568.0,72.012,72.0213,72.0027,72.0213,200568.0
2024-03-13 11:25:00,77.54,77.54,77.51,77.52,281197.0,72.0213,72.0213,71.9935,72.0027,281197.0
2024-03-13 11:30:00,77.51,77.52,77.5,77.51,403029.0,71.9935,72.0027,71.9842,71.9935,403029.0
2024-03-13 11:35:00,77.51,77.54,77.5,77.52,324361.0,71.9935,72.0213,71.9842,72.0027,324361.0
2024-03-13 11:40:00,77.53,77.54,77.51,77.54,212940.0,72.012,72.0213,71.9935,72.0213,212940.0
2024-03-13 11:45:00,77.53,77.53,77.52,77.53,118120.0,72.012,72.012,72.0027,72.012,118120.0
2024-03-13 11:50:00,77.53,77.54,77.52,77.53,557551.0,72.012,72.0213,72.0027,72.012,557551.0
2024-03-13 11:55:00,77.53,77.53,77.51,77.53,253579.0,72.012,72.012,71.9935,72.012,253579.0
2024-03-13 12:00:00,77.53,77.53,77.5,77.52,257869.0,72.012,72.012,71.9842,72.0027,257869.0
2024-03-13 12:05:00,77.53,77.53,77.51,77.52,238994.0,72.012,72.012,71.9935,72.0027,238994.0
2024-03-13 12:10:00,77.52,77.53,77.51,77.52,365543.0,72.0027,72.012,71.9935,72.0027,365543.0
2024-03-13 12:15:00,77.52,77.53,77.51,77.53,319297.0,72.0027,72.012,71.9935,72.012,319297.0
2024-03-13 12:20:00,77.53,77.53,77.51,77.52,164346.0,72.012,72.012,71.9935,72.0027,164346.0
2024-03-13 12:25:00,77.52,77.53,77.51,77.51,113512.0,72.0027,72.012,71.9935,71.9935,113512.0
2024-03-13 12:30:00,77.51,77.53,77.5,77.51,211192.0,71.9935,72.012,71.9842,71.9935,211192.0
2024-03-13 12:35:00,77.51,77.54,77.5,77.54,337090.0,71.9935,72.0213,71.9842,72.0213,337090.0
2024-03-13 12:40:00,77.54,77.57,77.53,77.56,664488.0,72.0213,72.0492,72.012,72.0399,664488.0
2024-03-13 12:45:00,77.56,77.58,77.56,77.56,647781.0,72.0399,72.0585,72.0399,72.0399,647781.0
2024-03-13 12:50:00,77.56,77.58,77.55,77.57,300653.0,72.0399,72.0585,72.0306,72.0492,300653.0
2024-03-13 12:55:00,77.58,77.59,77.56,77.58,176289.0,72.0585,72.0678,72.0399,72.0585,176289.0
2024-03-13 13:00:00,77.58,77.68,77.56,77.6,1009965.0,72.0585,72.1514,72.0399,72.0771,1009965.0
2024-03-13 13:05:00,77.61,77.63,77.6,77.62,666663.0,72.0863,72.1049,72.0771,72.0956,666663.0
2024-03-13 13:10:00,77.62,77.63,77.6,77.6,274310.0,72.0956,72.1049,72.0771,72.0771,274310.0
2024-03-13 13:15:00,77.61,77.61,77.56,77.56,624820.0,72.0863,72.0863,72.0399,72.0399,624820.0
2024-03-13 13:20:00,77.57,77.58,77.55,77.56,315770.0,72.0492,72.0585,72.0306,72.0399,315770.0
2024-03-13 13:25:00,77.56,77.57,77.55,77.56,296089.0,72.0399,72.0492,72.0306,72.0399,296089.0
2024-03-13 13:30:00,77.56,77.58,77.53,77.54,167353.0,72.0399,72.0585,72.012,72.0213,167353.0
2024-03-13 13:35:00,77.55,77.57,77.54,77.56,212038.0,72.0306,72.0492,72.0213,72.0399,212038.0
2024-03-13 13:40:00,77.56,77.56,77.54,77.55,136187.0,72.0399,72.0399,72.0213,72.0306,136187.0
2024-03-13 13:45:00,77.55,77.56,77.54,77.55,212432.0,72.0306,72.0399,72.0213,72.0306,212432.0
2024-03-13 13:50:00,77.55,77.56,77.54,77.56,135070.0,72.0306,72.0399,72.0213,72.0399,135070.0
2024-03-13 13:55:00,77.56,77.57,77.55,77.55,103881.0,72.0399,72.0492,72.0306,72.0306,103881.0
2024-03-13 14:00:00,77.55,77.57,77.54,77.55,216311.0,72.0306,72.0492,72.0213,72.0306,216311.0
2024-03-13 14:05:00,77.54,77.55,77.54,77.55,78224.0,72.0213,72.0306,72.0213,72.0306,78224.0
2024-03-13 14:10:00,77.55,77.55,77.54,77.55,68988.0,72.0306,72.0306,72.0213,72.0306,68988.0
2024-03-13 14:15:00,77.54,77.55,77.54,77.54,82304.0,72.0213,72.0306,72.0213,72.0213,82304.0
2024-03-13 14:20:00,77.54,77.55,77.53,77.53,320651.0,72.0213,72.0306,72.012,72.012,320651.0
2024-03-13 14:25:00,77.54,77.54,77.53,77.54,90112.0,72.0213,72.0213,72.012,72.0213,90112.0
2024-03-13 14:30:00,77.54,77.55,77.53,77.55,223081.0,72.0213,72.0306,72.012,72.0306,223081.0
2024-03-13 14:35:00,77.55,77.55,77.54,77.55,303615.0,72.0306,72.0306,72.0213,72.0306,303615.0
2024-03-13 14:40:00,77.55,77.56,77.54,77.55,318904.0,72.0306,72.0399,72.0213,72.0306,318904.0
2024-03-13 14:45:00,77.55,77.55,77.53,77.54,147993.0,72.0306,72.0306,72.012,72.0213,147993.0
2024-03-13 14:50:00,77.54,77.54,77.51,77.52,235132.0,72.0213,72.0213,71.9935,72.0027,235132.0
2024-03-13 14:55:00,77.52,77.52,77.5,77.51,76219.0,72.0027,72.0027,71.9842,71.9935,76219.0
2024-03-13 15:00:00,77.5,77.52,77.5,77.52,512416.0,71.9842,72.0027,71.9842,72.0027,512416.0
2024-03-13 15:05:00,77.52,77.52,77.51,77.52,147935.0,72.0027,72.0027,71.9935,72.0027,147935.0
2024-03-13 15:10:00,77.52,77.52,77.51,77.52,242455.0,72.0027,72.0027,71.9935,72.0027,242455.0
2024-03-13 15:15:00,77.51,77.53,77.51,77.53,227147.0,71.9935,72.012,71.9935,72.012,227147.0
2024-03-13 15:20:00,77.52,77.53,77.5,77.51,227375.0,72.0027,72.012,71.9842,71.9935,227375.0
2024-03-13 15:25:00,77.51,77.51,77.45,77.48,316894.0,71.9935,71.9935,71.9377,71.9656,316894.0
2024-03-13 15:30:00,77.47,77.5,77.47,77.48,334371.0,71.9563,71.9842,71.9563,71.9656,334371.0
2024-03-13 15:35:00,77.48,77.48,77.47,77.48,329062.0,71.9656,71.9656,71.9563,71.9656,329062.0
2024-03-13 15:40:00,77.48,77.5,77.47,77.49,503437.0,71.9656,71.9842,71.9563,71.9749,503437.0
2024-03-13 15:45:00,77.5,77.5,77.48,77.49,323030.0,71.9842,71.9842,71.9656,71.9749,323030.0
2024-03-13 15:50:00,77.49,77.49,77.47,77.49,463957.0,71.9749,71.9749,71.9563,71.9749,463957.0
2024-03-13 15:55:00,77.49,77.51,77.47,77.5,1279095.0,71.9749,71.9935,71.9563,71.9842,1279095.0
2024-03-14 09:30:00,77.47,77.51,77.37,77.38,1066861.0,71.9563,71.9935,71.8634,71.8727,1066861.0
2024-03-14 09:35:00,77.38,77.39,77.3,77.34,864546.0,71.8727,71.882,71.7984,71.8356,864546.0
2024-03-14 09:40:00,77.34,77.38,77.32,77.34,670179.0,71.8356,71.8727,71.817,71.8356,670179.0
2024-03-14 09:45:00,77.34,77.35,77.27,77.3,1072562.0,71.8356,71.8448,71.7705,71.7984,1072562.0
2024-03-14 09:50:00,77.3,77.31,77.24,77.25,825872.0,71.7984,71.8077,71.7427,71.752,825872.0
2024-03-14 09:55:00,77.25,77.33,77.24,77.32,1019737.0,71.752,71.8263,71.7427,71.817,1019737.0
2024-03-14 10:00:00,77.31,77.32,77.25,77.31,1283029.0,71.8077,71.817,71.752,71.8077,1283029.0
2024-03-14 10:05:00,77.31,77.32,77.28,77.29,610089.0,71.8077,71.817,71.7798,71.7891,610089.0
2024-03-14 10:10:00,77.29,77.3,77.27,77.3,421714.0,71.7891,71.7984,71.7705,71.7984,421714.0
2024-03-14 10:15:00,77.3,77.3,77.26,77.27,653306.0,71.7984,71.7984,71.7613,71.7705,653306.0
2024-03-14 10:20:00,77.26,77.28,77.23,77.24,383313.0,71.7613,71.7798,71.7334,71.7427,383313.0
2024-03-14 10:25:00,77.23,77.25,77.23,77.25,437516.0,71.7334,71.752,71.7334,71.752,437516.0
2024-03-14 10:30:00,77.25,77.28,77.24,77.26,421286.0,71.752,71.7798,71.7427,71.7613,421286.0
2024-03-14 10:35:00,77.26,77.26,77.24,77.24,440042.0,71.7613,71.7613,71.7427,71.7427,440042.0
2024-03-14 10:40:00,77.24,77.26,77.21,77.22,569993.0,71.7427,71.7613,71.7148,71.7241,569993.0
2024-03-14 10:45:00,77.22,77.24,77.2,77.21,473774.0,71.7241,71.7427,71.7055,71.7148,473774.0
2024-03-14 10:50:00,77.2,77.22,77.18,77.19,514563.0,71.7055,71.7241,71.6869,71.6962,514563.0
2024-03-14 10:55:00,77.18,77.22,77.18,77.21,846112.0,71.6869,71.7241,71.6869,71.7148,846112.0
2024-03-14 11:00:00,77.2,77.25,77.2,77.22,385813.0,71.7055,71.752,71.7055,71.7241,385813.0
2024-03-14 11:05:00,77.22,77.23,77.2,77.2,282578.0,71.7241,71.7334,71.7055,71.7055,282578.0
2024-03-14 11:10:00,77.2,77.21,77.19,77.2,646060.0,71.7055,71.7148,71.6962,71.7055,646060.0
2024-03-14 11:15:00,77.2,77.22,77.2,77.22,431606.0,71.7055,71.7241,71.7055,71.7241,431606.0
2024-03-14 11:20:00,77.22,77.22,77.2,77.2,450186.0,71.7241,71.7241,71.7055,71.7055,450186.0
2024-03-14 11:25:00,77.21,77.21,77.18,77.2,368116.0,71.7148,71.7148,71.6869,71.7055,368116.0
2024-03-14 11:30:00,77.2,77.21,77.18,77.18,292554.0,71.7055,71.7148,71.6869,71.6869,292554.0
2024-03-14 11:35:00,77.18,77.2,77.18,77.2,421335.0,71.6869,71.7055,71.6869,71.7055,421335.0
2024-03-14 11:40:00,77.2,77.21,77.17,77.18,413458.0,71.7055,71.7148,71.6777,71.6869,413458.0
2024-03-14 11:45:00,77.17,77.18,77.15,77.15,611075.0,71.6777,71.6869,71.6591,71.6591,611075.0
2024-03-14 11:50:00,77.15,77.16,77.13,77.14,534699.0,71.6591,71.6684,71.6405,71.6498,534699.0
2024-03-14 11:55:00,77.14,77.16,77.13,77.16,515797.0,71.6498,71.6684,71.6405,71.6684,515797.0
2024-03-14 12:00:00,77.16,77.16,77.14,77.15,291218.0,71.6684,71.6684,71.6498,71.6591,291218.0
2024-03-14 12:05:00,77.15,77.15,77.12,77.13,410971.0,71.6591,71.6591,71.6312,71.6405,410971.0
2024-03-14 12:10:00,77.12,77.15,77.12,77.15,579362.0,71.6312,71.6591,71.6312,71.6591,579362.0
2024-03-14 12:15:00,77.15,77.18,77.14,77.18,473054.0,71.6591,71.6869,71.6498,71.6869,473054.0
2024-03-14 12:20:00,77.17,77.19,77.17,77.18,637732.0,71.6777,71.6962,71.6777,71.6869,637732.0
2024-03-14 12:25:00,77.19,77.19,77.17,77.17,210881.0,71.6962,71.6962,71.6777,71.6777,210881.0
2024-03-14 12:30:00,77.17,77.18,77.16,77.17,352098.0,71.6777,71.6869,71.6684,71.6777,352098.0
2024-03-14 12:35:00,77.17,77.17,77.15,77.16,253677.0,71.6777,71.6777,71.6591,71.6684,253677.0
2024-03-14 12:40:00,77.15,77.16,77.12,77.13,341893.0,71.6591,71.6684,71.6312,71.6405,341893.0
2024-03-14 12:45:00,77.13,77.14,77.11,77.13,359005.0,71.6405,71.6498,71.6219,71.6405,359005.0
2024-03-14 12:50:00,77.13,77.15,77.12,77.15,326108.0,71.6405,71.6591,71.6312,71.6591,326108.0
2024-03-14 12:55:00,77.15,77.15,77.12,77.13,507623.0,71.6591,71.6591,71.6312,71.6405,507623.0
2024-03-14 13:00:00,77.13,77.13,77.11,77.12,222067.0,71.6405,71.6405,71.6219,71.6312,222067.0
2024-03-14 13:05:00,77.12,77.12,77.1,77.11,337975.0,71.6312,71.6312,71.6126,71.6219,337975.0
2024-03-14 13:10:00,77.1,77.11,77.09,77.09,554353.0,71.6126,71.6219,71.6034,71.6034,554353.0
2024-03-14 13:15:00,77.09,77.11,77.08,77.09,625619.0,71.6034,71.6219,71.5941,71.6034,625619.0
2024-03-14 13:20:00,77.09,77.1,77.09,77.1,186521.0,71.6034,71.6126,71.6034,71.6126,186521.0
2024-03-14 13:25:00,77.09,77.12,77.09,77.09,622149.0,71.6034,71.6312,71.6034,71.6034,622149.0
2024-03-14 13:30:00,77.09,77.11,77.08,77.11,292095.0,71.6034,71.6219,71.5941,71.6219,292095.0
2024-03-14 13:35:00,77.11,77.14,77.1,77.14,241203.0,71.6219,71.6498,71.6126,71.6498,241203.0
2024-03-14 13:40:00,77.14,77.14,77.12,77.14,192941.0,71.6498,71.6498,71.6312,71.6498,192941.0
2024-03-14 13:45:00,77.14,77.17,77.13,77.17,216617.0,71.6498,71.6777,71.6405,71.6777,216617.0
2024-03-14 13:50:00,77.17,77.18,77.16,77.18,312518.0,71.6777,71.6869,71.6684,71.6869,312518.0
2024-03-14 13:55:00,77.17,77.18,77.17,77.17,884484.0,71.6777,71.6869,71.6777,71.6777,884484.0
2024-03-14 14:00:00,77.17,77.19,77.17,77.17,456700.0,71.6777,71.6962,71.6777,71.6777,456700.0
2024-03-14 14:05:00,77.17,77.18,77.16,77.17,415417.0,71.6777,71.6869,71.6684,71.6777,415417.0
2024-03-14 14:10:00,77.17,77.17,77.15,77.16,171364.0,71.6777,71.6777,71.6591,71.6684,171364.0
2024-03-14 14:15:00,77.16,77.16,77.14,77.15,237348.0,71.6684,71.6684,71.6498,71.6591,237348.0
2024-03-14 14:20:00,77.15,77.15,77.13,77.14,105601.0,71.6591,71.6591,71.6405,71.6498,105601.0
2024-03-14 14:25:00,77.14,77.16,77.13,77.16,660122.0,71.6498,71.6684,71.6405,71.6684,660122.0
2024-03-14 14:30:00,77.16,77.16,77.14,77.15,559909.0,71.6684,71.6684,71.6498,71.6591,559909.0
2024-03-14 14:35:00,77.16,77.16,77.14,77.15,164189.0,71.6684,71.6684,71.6498,71.6591,164189.0
2024-03-14 14:40:00,77.15,77.17,77.15,77.17,173472.0,71.6591,71.6777,71.6591,71.6777,173472.0
2024-03-14 14:45:00,77.17,77.18,77.16,77.17,258452.0,71.6777,71.6869,71.6684,71.6777,258452.0
2024-03-14 14:50:00,77.17,77.18,77.15,77.16,366509.0,71.6777,71.6869,71.6591,71.6684,366509.0
2024-03-14 14:55:00,77.15,77.16,77.11,77.12,538698.0,71.6591,71.6684,71.6219,71.6312,538698.0
2024-03-14 15:00:00,77.12,77.12,77.1,77.1,462716.0,71.6312,71.6312,71.6126,71.6126,462716.0
2024-03-14 15:05:00,77.1,77.11,77.08,77.08,337107.0,71.6126,71.6219,71.5941,71.5941,337107.0
2024-03-14 15:10:00,77.08,77.1,77.08,77.1,377733.0,71.5941,71.6126,71.5941,71.6126,377733.0
2024-03-14 15:15:00,77.09,77.12,77.08,77.09,669351.0,71.6034,71.6312,71.5941,71.6034,669351.0
2024-03-14 15:20:00,77.09,77.1,77.08,77.08,306390.0,71.6034,71.6126,71.5941,71.5941,306390.0
2024-03-14 15:25:00,77.08,77.09,77.05,77.06,1342749.0,71.5941,71.6034,71.5662,71.5755,1342749.0
2024-03-14 15:30:00,77.07,77.07,77.03,77.03,594253.0,71.5848,71.5848,71.5476,71.5476,594253.0
2024-03-14 15:35:00,77.03,77.08,77.03,77.08,897884.0,71.5476,71.5941,71.5476,71.5941,897884.0
2024-03-14 15:40:00,77.08,77.11,77.07,77.11,529530.0,71.5941,71.6219,71.5848,71.6219,529530.0
2024-03-14 15:45:00,77.11,77.11,77.06,77.1,1545776.0,71.6219,71.6219,71.5755,71.6126,1545776.0
2024-03-14 15:50:00,77.11,77.13,77.1,77.13,1570140.0,71.6219,71.6405,71.6126,71.6405,1570140.0
2024-03-14 15:55:00,77.13,77.14,77.1,77.11,1987973.0,71.6405,71.6498,71.6126,71.6219,1987973.0
2024-03-15 09:30:00,77.08,77.14,77.03,77.08,1018144.0,71.5941,71.6498,71.5476,71.5941,1018144.0
2024-03-15 09:35:00,77.08,77.09,77.05,77.08,589488.0,71.5941,71.6034,71.5662,71.5941,589488.0
2024-03-15 09:40:00,77.08,77.11,77.07,77.09,404102.0,71.5941,71.6219,71.5848,71.6034,404102.0
2024-03-15 09:45:00,77.08,77.09,76.99,76.99,1594376.0,71.5941,71.6034,71.5105,71.5105,1594376.0
2024-03-15 09:50:00,77.0,77.03,76.99,77.02,587594.0,71.5198,71.5476,71.5105,71.5383,587594.0
2024-03-15 09:55:00,77.02,77.04,76.97,76.98,617058.0,71.5383,71.5569,71.4919,71.5012,617058.0
2024-03-15 10:00:00,76.98,77.05,76.96,77.03,1066280.0,71.5012,71.5662,71.4826,71.5476,1066280.0
2024-03-15 10:05:00,77.03,77.04,76.99,77.03,412390.0,71.5476,71.5569,71.5105,71.5476,412390.0
2024-03-15 10:10:00,77.03,77.09,77.02,77.07,469242.0,71.5476,71.6034,71.5383,71.5848,469242.0
2024-03-15 10:15:00,77.07,77.1,77.07,77.1,313471.0,71.5848,71.6126,71.5848,71.6126,313471.0
2024-03-15 10:20:00,77.09,77.11,77.07,77.1,923738.0,71.6034,71.6219,71.5848,71.6126,923738.0
2024-03-15 10:25:00,77.09,77.1,77.08,77.1,401287.0,71.6034,71.6126,71.5941,71.6126,401287.0
2024-03-15 10:30:00,77.09,77.11,77.09,77.11,372037.0,71.6034,71.6219,71.6034,71.6219,372037.0
2024-03-15 10:35:00,77.11,77.13,77.1,77.12,705409.0,71.6219,71.6405,71.6126,71.6312,705409.0
2024-03-15 10:40:00,77.13,77.13,77.12,77.13,486723.0,71.6405,71.6405,71.6312,71.6405,486723.0
2024-03-15 10:45:00,77.13,77.14,77.12,77.13,565510.0,71.6405,71.6498,71.6312,71.6405,565510.0
2024-03-15 10:50:00,77.13,77.14,77.1,77.14,262492.0,71.6405,71.6498,71.6126,71.6498,262492.0
2024-03-15 10:55:00,77.14,77.15,77.1,77.12,620663.0,71.6498,71.6591,71.6126,71.6312,620663.0
2024-03-15 11:00:00,77.12,77.13,77.1,77.12,228703.0,71.6312,71.6405,71.6126,71.6312,228703.0
2024-03-15 11:05:00,77.12,77.12,77.09,77.09,339600.0,71.6312,71.6312,71.6034,71.6034,339600.0
2024-03-15 11:10:00,77.09,77.11,77.09,77.09,298950.0,71.6034,71.6219,71.6034,71.6034,298950.0
2024-03-15 11:15:00,77.09,77.12,77.09,77.09,221533.0,71.6034,71.6312,71.6034,71.6034,221533.0
2024-03-15 11:20:00,77.09,77.1,77.08,77.09,294052.0,71.6034,71.6126,71.5941,71.6034,294052.0
2024-03-15 11:25:00,77.09,77.12,77.09,77.12,88665.0,71.6034,71.6312,71.6034,71.6312,88665.0
2024-03-15 11:30:00,77.12,77.12,77.11,77.11,161751.0,71.6312,71.6312,71.6219,71.6219,161751.0
2024-03-15 11:35:00,77.11,77.11,77.1,77.11,249092.0,71.6219,71.6219,71.6126,71.6219,249092.0
2024-03-15 11:40:00,77.11,77.12,77.09,77.11,713111.0,71.6219,71.6312,71.6034,71.6219,713111.0
2024-03-15 11:45:00,77.11,77.11,77.08,77.09,243044.0,71.6219,71.6219,71.5941,71.6034,243044.0
2024-03-15 11:50:00,77.08,77.12,77.08,77.11,299176.0,71.5941,71.6312,71.5941,71.6219,299176.0
2024-03-15 11:55:00,77.12,77.12,77.1,77.12,92995.0,71.6312,71.6312,71.6126,71.6312,92995.0
2024-03-15 12:00:00,77.11,77.12,77.1,77.11,65153.0,71.6219,71.6312,71.6126,71.6219,65153.0
2024-03-15 12:05:00,77.11,77.13,77.1,77.13,557809.0,71.6219,71.6405,71.6126,71.6405,557809.0
2024-03-15 12:10:00,77.13,77.13,77.1,77.12,611114.0,71.6405,71.6405,71.6126,71.6312,611114.0
2024-03-15 12:15:00,77.12,77.14,77.11,77.14,402815.0,71.6312,71.6498,71.6219,71.6498,402815.0
2024-03-15 12:20:00,77.14,77.14,77.12,77.14,580398.0,71.6498,71.6498,71.6312,71.6498,580398.0
2024-03-15 12:25:00,77.14,77.17,77.13,77.16,278895.0,71.6498,71.6777,71.6405,71.6684,278895.0
2024-03-15 12:30:00,77.16,77.16,77.13,77.13,376503.0,71.6684,71.6684,71.6405,71.6405,376503.0
2024-03-15 12:35:00,77.13,77.15,77.12,77.14,321207.0,71.6405,71.6591,71.6312,71.6498,321207.0
2024-03-15 12:40:00,77.14,77.16,77.13,77.14,248260.0,71.6498,71.6684,71.6405,71.6498,248260.0
2024-03-15 12:45:00,77.14,77.15,77.12,77.14,300144.0,71.6498,71.6591,71.6312,71.6498,300144.0
2024-03-15 12:50:00,77.14,77.14,77.1,77.11,2152678.0,71.6498,71.6498,71.6126,71.6219,2152678.0
2024-03-15 12:55:00,77.11,77.11,77.09,77.09,143203.0,71.6219,71.6219,71.6034,71.6034,143203.0
2024-03-15 13:00:00,77.1,77.11,77.09,77.11,189628.0,71.6126,71.6219,71.6034,71.6219,189628.0
2024-03-15 13:05:00,77.11,77.14,77.1,77.13,608106.0,71.6219,71.6498,71.6126,71.6405,608106.0
2024-03-15 13:10:00,77.13,77.13,77.12,77.12,394039.0,71.6405,71.6405,71.6312,71.6312,394039.0
2024-03-15 13:15:00,77.12,77.14,77.12,77.13,525085.0,71.6312,71.6498,71.6312,71.6405,525085.0
2024-03-15 13:20:00,77.13,77.16,77.12,77.16,528519.0,71.6405,71.6684,71.6312,71.6684,528519.0
2024-03-15 13:25:00,77.16,77.17,77.14,77.15,194835.0,71.6684,71.6777,71.6498,71.6591,194835.0
2024-03-15 13:30:00,77.14,77.15,77.13,77.14,161068.0,71.6498,71.6591,71.6405,71.6498,161068.0
2024-03-15 13:35:00,77.13,77.14,77.12,77.13,178387.0,71.6405,71.6498,71.6312,71.6405,178387.0
2024-03-15 13:40:00,77.13,77.14,77.12,77.12,274804.0,71.6405,71.6498,71.6312,71.6312,274804.0
2024-03-15 13:45:00,77.12,77.13,77.12,77.13,81176.0,71.6312,71.6405,71.6312,71.6405,81176.0
2024-03-15 13:50:00,77.13,77.14,77.12,77.14,451830.0,71.6405,71.6498,71.6312,71.6498,451830.0
2024-03-15 13:55:00,77.14,77.16,77.13,77.16,202898.0,71.6498,71.6684,71.6405,71.6684,202898.0
2024-03-15 14:00:00,77.16,77.17,77.15,77.17,335285.0,71.6684,71.6777,71.6591,71.6777,335285.0
2024-03-15 14:05:00,77.17,77.17,77.14,77.15,288750.0,71.6777,71.6777,71.6498,71.6591,288750.0
2024-03-15 14:10:00,77.15,77.16,77.14,77.15,186040.0,71.6591,71.6684,71.6498,71.6591,186040.0
2024-03-15 14:15:00,77.15,77.17,77.15,77.17,138979.0,71.6591,71.6777,71.6591,71.6777,138979.0
2024-03-15 14:20:00,77.17,77.18,77.16,77.17,226457.0,71.6777,71.6869,71.6684,71.6777,226457.0
2024-03-15 14:25:00,77.17,77.18,77.15,77.17,405847.0,71.6777,71.6869,71.6591,71.6777,405847.0
2024-03-15 14:30:00,77.17,77.17,77.15,77.17,440260.0,71.6777,71.6777,71.6591,71.6777,440260.0
2024-03-15 14:35:00,77.17,77.2,77.16,77.2,198654.0,71.6777,71.7055,71.6684,71.7055,198654.0
2024-03-15 14:40:00,77.2,77.23,77.19,77.2,707617.0,71.7055,71.7334,71.6962,71.7055,707617.0
2024-03-15 14:45:00,77.2,77.21,77.19,77.2,354993.0,71.7055,71.7148,71.6962,71.7055,354993.0
2024-03-15 14:50:00,77.19,77.21,77.18,77.21,667997.0,71.6962,71.7148,71.6869,71.7148,667997.0
2024-03-15 14:55:00,77.21,77.22,77.2,77.21,326502.0,71.7148,71.7241,71.7055,71.7148,326502.0
2024-03-15 15:00:00,77.22,77.24,77.21,77.23,911785.0,71.7241,71.7427,71.7148,71.7334,911785.0
2024-03-15 15:05:00,77.23,77.24,77.21,77.22,738121.0,71.7334,71.7427,71.7148,71.7241,738121.0
2024-03-15 15:10:00,77.21,77.23,77.21,77.22,349966.0,71.7148,71.7334,71.7148,71.7241,349966.0
2024-03-15 15:15:00,77.22,77.22,77.18,77.18,874320.0,71.7241,71.7241,71.6869,71.6869,874320.0
2024-03-15 15:20:00,77.19,77.19,77.16,77.18,406247.0,71.6962,71.6962,71.6684,71.6869,406247.0
2024-03-15 15:25:00,77.18,77.2,77.17,77.17,967306.0,71.6869,71.7055,71.6777,71.6777,967306.0
2024-03-15 15:30:00,77.17,77.18,77.16,77.17,146569.0,71.6777,71.6869,71.6684,71.6777,146569.0
2024-03-15 15:35:00,77.17,77.18,77.15,77.15,304918.0,71.6777,71.6869,71.6591,71.6591,304918.0
2024-03-15 15:40:00,77.15,77.17,77.14,77.15,497215.0,71.6591,71.6777,71.6498,71.6591,497215.0
2024-03-15 15:45:00,77.15,77.16,77.13,77.14,699093.0,71.6591,71.6684,71.6405,71.6498,699093.0
2024-03-15 15:50:00,77.14,77.15,77.11,77.11,950935.0,71.6498,71.6591,71.6219,71.6219,950935.0
2024-03-15 15:55:00,77.11,77.12,77.07,77.09,2023777.0,71.6219,71.6312,71.5848,71.6034,2023777.0
2024-03-18 09:30:00,77.27,77.32,77.27,77.3,783728.0,71.7705,71.817,71.7705,71.7984,783728.0
2024-03-18 09:35:00,77.3,77.31,77.29,77.29,433303.0,71.7984,71.8077,71.7891,71.7891,433303.0
2024-03-18 09:40:00,77.3,77.31,77.25,77.26,1387173.0,71.7984,71.8077,71.752,71.7613,1387173.0
2024-03-18 09:45:00,77.26,77.27,77.23,77.25,463483.0,71.7613,71.7705,71.7334,71.752,463483.0
2024-03-18 09:50:00,77.25,77.26,77.22,77.23,204325.0,71.752,71.7613,71.7241,71.7334,204325.0
2024-03-18 09:55:00,77.23,77.24,77.21,77.23,322769.0,71.7334,71.7427,71.7148,71.7334,322769.0
2024-03-18 10:00:00,77.24,77.24,77.21,77.23,282106.0,71.7427,71.7427,71.7148,71.7334,282106.0
2024-03-18 10:05:00,77.23,77.3,77.22,77.3,516754.0,71.7334,71.7984,71.7241,71.7984,516754.0
2024-03-18 10:10:00,77.3,77.31,77.27,77.28,646465.0,71.7984,71.8077,71.7705,71.7798,646465.0
2024-03-18 10:15:00,77.28,77.28,77.26,77.28,387918.0,71.7798,71.7798,71.7613,71.7798,387918.0
2024-03-18 10:20:00,77.28,77.29,77.27,77.28,90001.0,71.7798,71.7891,71.7705,71.7798,90001.0
2024-03-18 10:25:00,77.28,77.28,77.25,77.27,204842.0,71.7798,71.7798,71.752,71.7705,204842.0
2024-03-18 10:30:00,77.27,77.27,77.21,77.23,230671.0,71.7705,71.7705,71.7148,71.7334,230671.0
2024-03-18 10:35:00,77.23,77.25,77.22,77.24,214268.0,71.7334,71.752,71.7241,71.7427,214268.0
2024-03-18 10:40:00,77.24,77.24,77.21,77.22,137306.0,71.7427,71.7427,71.7148,71.7241,137306.0
2024-03-18 10:45:00,77.22,77.25,77.2,77.25,816166.0,71.7241,71.752,71.7055,71.752,816166.0
2024-03-18 10:50:00,77.25,77.27,77.23,77.27,944054.0,71.752,71.7705,71.7334,71.7705,944054.0
2024-03-18 10:55:00,77.27,77.27,77.24,77.25,311366.0,71.7705,71.7705,71.7427,71.752,311366.0
2024-03-18 11:00:00,77.25,77.25,77.21,77.22,323976.0,71.752,71.752,71.7148,71.7241,323976.0
2024-03-18 11:05:00,77.23,77.24,77.22,77.23,186318.0,71.7334,71.7427,71.7241,71.7334,186318.0
2024-03-18 11:10:00,77.23,77.24,77.2,77.2,135494.0,71.7334,71.7427,71.7055,71.7055,135494.0
2024-03-18 11:15:00,77.2,77.21,77.19,77.2,242048.0,71.7055,71.7148,71.6962,71.7055,242048.0
2024-03-18 11:20:00,77.2,77.22,77.2,77.21,66909.0,71.7055,71.7241,71.7055,71.7148,66909.0
2024-03-18 11:25:00,77.21,77.23,77.21,77.23,48477.0,71.7148,71.7334,71.7148,71.7334,48477.0
2024-03-18 11:30:00,77.23,77.23,77.21,77.22,67002.0,71.7334,71.7334,71.7148,71.7241,67002.0
2024-03-18 11:35:00,77.21,77.22,77.21,77.22,44149.0,71.7148,71.7241,71.7148,71.7241,44149.0
2024-03-18 11:40:00,77.21,77.23,77.21,77.23,32430.0,71.7148,71.7334,71.7148,71.7334,32430.0
2024-03-18 11:45:00,77.23,77.24,77.22,77.23,117906.0,71.7334,71.7427,71.7241,71.7334,117906.0
2024-03-18 11:50:00,77.22,77.23,77.2,77.21,44191.0,71.7241,71.7334,71.7055,71.7148,44191.0
2024-03-18 11:55:00,77.2,77.22,77.2,77.22,61258.0,71.7055,71.7241,71.7055,71.7241,61258.0
2024-03-18 12:00:00,77.22,77.22,77.18,77.18,317825.0,71.7241,71.7241,71.6869,71.6869,317825.0
2024-03-18 12:05:00,77.18,77.2,77.18,77.2,143785.0,71.6869,71.7055,71.6869,71.7055,143785.0
2024-03-18 12:10:00,77.2,77.22,77.2,77.22,104345.0,71.7055,71.7241,71.7055,71.7241,104345.0
2024-03-18 12:15:00,77.22,77.23,77.2,77.22,275559.0,71.7241,71.7334,71.7055,71.7241,275559.0
2024-03-18 12:20:00,77.22,77.22,77.21,77.21,98279.0,71.7241,71.7241,71.7148,71.7148,98279.0
2024-03-18 12:25:00,77.22,77.23,77.21,77.21,125663.0,71.7241,71.7334,71.7148,71.7148,125663.0
2024-03-18 12:30:00,77.22,77.22,77.21,77.21,204518.0,71.7241,71.7241,71.7148,71.7148,204518.0
2024-03-18 12:35:00,77.21,77.24,77.21,77.23,102632.0,71.7148,71.7427,71.7148,71.7334,102632.0
2024-03-18 12:40:00,77.23,77.26,77.23,77.26,278859.0,71.7334,71.7613,71.7334,71.7613,278859.0
2024-03-18 12:45:00,77.26,77.27,77.25,77.25,314888.0,71.7613,71.7705,71.752,71.752,314888.0
2024-03-18 12:50:00,77.25,77.25,77.22,77.24,390673.0,71.752,71.752,71.7241,71.7427,390673.0
2024-03-18 12:55:00,77.24,77.24,77.23,77.23,269313.0,71.7427,71.7427,71.7334,71.7334,269313.0
2024-03-18 13:00:00,77.23,77.25,77.23,77.24,170733.0,71.7334,71.752,71.7334,71.7427,170733.0
2024-03-18 13:05:00,77.23,77.26,77.21,77.22,573920.0,71.7334,71.7613,71.7148,71.7241,573920.0
2024-03-18 13:10:00,77.22,77.23,77.2,77.22,387809.0,71.7241,71.7334,71.7055,71.7241,387809.0
2024-03-18 13:15:00,77.22,77.22,77.2,77.21,192075.0,71.7241,71.7241,71.7055,71.7148,192075.0
2024-03-18 13:20:00,77.22,77.22,77.21,77.22,227931.0,71.7241,71.7241,71.7148,71.7241,227931.0
2024-03-18 13:25:00,77.22,77.23,77.21,77.23,165521.0,71.7241,71.7334,71.7148,71.7334,165521.0
2024-03-18 13:30:00,77.23,77.23,77.2,77.2,249985.0,71.7334,71.7334,71.7055,71.7055,249985.0
2024-03-18 13:35:00,77.2,77.21,77.19,77.2,245468.0,71.7055,71.7148,71.6962,71.7055,245468.0
2024-03-18 13:40:00,77.2,77.2,77.19,77.2,98834.0,71.7055,71.7055,71.6962,71.7055,98834.0
2024-03-18 13:45:00,77.2,77.22,77.19,77.22,135751.0,71.7055,71.7241,71.6962,71.7241,135751.0
2024-03-18 13:50:00,77.22,77.22,77.21,77.22,87570.0,71.7241,71.7241,71.7148,71.7241,87570.0
2024-03-18 13:55:00,77.22,77.23,77.21,77.23,127866.0,71.7241,71.7334,71.7148,71.7334,127866.0
2024-03-18 14:00:00,77.23,77.25,77.22,77.25,419515.0,71.7334,71.752,71.7241,71.752,419515.0
2024-03-18 14:05:00,77.25,77.26,77.24,77.26,153793.0,71.752,71.7613,71.7427,71.7613,153793.0
2024-03-18 14:10:00,77.26,77.27,77.25,77.25,219362.0,71.7613,71.7705,71.752,71.752,219362.0
2024-03-18 14:15:00,77.25,77.26,77.24,77.25,162054.0,71.752,71.7613,71.7427,71.752,162054.0
2024-03-18 14:20:00,77.25,77.25,77.23,77.24,99718.0,71.752,71.752,71.7334,71.7427,99718.0
2024-03-18 14:25:00,77.24,77.26,77.23,77.26,172139.0,71.7427,71.7613,71.7334,71.7613,172139.0
2024-03-18 14:30:00,77.26,77.27,77.25,77.27,278112.0,71.7613,71.7705,71.752,71.7705,278112.0
2024-03-18 14:35:00,77.27,77.27,77.25,77.25,354398.0,71.7705,71.7705,71.752,71.752,354398.0
2024-03-18 14:40:00,77.25,77.25,77.21,77.23,621183.0,71.752,71.752,71.7148,71.7334,621183.0
2024-03-18 14:45:00,77.23,77.23,77.21,77.23,678555.0,71.7334,71.7334,71.7148,71.7334,678555.0
2024-03-18 14:50:00,77.23,77.24,77.21,77.23,294471.0,71.7334,71.7427,71.7148,71.7334,294471.0
2024-03-18 14:55:00,77.23,77.25,77.22,77.25,180569.0,71.7334,71.752,71.7241,71.752,180569.0
2024-03-18 15:00:00,77.25,77.26,77.24,77.26,173698.0,71.752,71.7613,71.7427,71.7613,173698.0
2024-03-18 15:05:00,77.26,77.28,77.25,77.27,238130.0,71.7613,71.7798,71.752,71.7705,238130.0
2024-03-18 15:10:00,77.26,77.27,77.25,77.27,663066.0,71.7613,71.7705,71.752,71.7705,663066.0
2024-03-18 15:15:00,77.27,77.28,77.26,77.27,176921.0,71.7705,71.7798,71.7613,71.7705,176921.0
2024-03-18 15:20:00,77.27,77.28,77.27,77.28,138382.0,71.7705,71.7798,71.7705,71.7798,138382.0
2024-03-18 15:25:00,77.28,77.28,77.26,77.27,286856.0,71.7798,71.7798,71.7613,71.7705,286856.0
2024-03-18 15:30:00,77.27,77.28,77.26,77.27,180493.0,71.7705,71.7798,71.7613,71.7705,180493.0
2024-03-18 15:35:00,77.27,77.28,77.26,77.27,216870.0,71.7705,71.7798,71.7613,71.7705,216870.0
2024-03-18 15:40:00,77.28,77.28,77.26,77.27,1389169.0,71.7798,71.7798,71.7613,71.7705,1389169.0
2024-03-18 15:45:00,77.27,77.27,77.26,77.27,508502.0,71.7705,71.7705,71.7613,71.7705,508502.0
2024-03-18 15:50:00,77.27,77.27,77.23,77.23,983985.0,71.7705,71.7705,71.7334,71.7334,983985.0
2024-03-18 15:55:00,77.23,77.24,77.21,77.23,2357496.0,71.7334,71.7427,71.7148,71.7334,2357496.0
2024-03-19 09:30:00,77.23,77.29,77.23,77.28,438620.0,71.7334,71.7891,71.7334,71.7798,438620.0
2024-03-19 09:35:00,77.28,77.28,77.22,77.25,663047.0,71.7798,71.7798,71.7241,71.752,663047.0
2024-03-19 09:40:00,77.24,77.29,77.23,77.25,781457.0,71.7427,71.7891,71.7334,71.752,781457.0
2024-03-19 09:45:00,77.26,77.29,77.26,77.28,365001.0,71.7613,71.7891,71.7613,71.7798,365001.0
2024-03-19 09:50:00,77.28,77.32,77.27,77.31,402882.0,71.7798,71.817,71.7705,71.8077,402882.0
2024-03-19 09:55:00,77.32,77.37,77.31,77.35,1231473.0,71.817,71.8634,71.8077,71.8448,1231473.0
2024-03-19 10:00:00,77.34,77.38,77.33,77.38,732546.0,71.8356,71.8727,71.8263,71.8727,732546.0
2024-03-19 10:05:00,77.38,77.39,77.36,77.37,367974.0,71.8727,71.882,71.8541,71.8634,367974.0
2024-03-19 10:10:00,77.37,77.39,77.36,77.37,867245.0,71.8634,71.882,71.8541,71.8634,867245.0
2024-03-19 10:15:00,77.37,77.37,77.26,77.31,3062915.0,71.8634,71.8634,71.7613,71.8077,3062915.0
2024-03-19 10:20:00,77.32,77.32,77.28,77.29,1143332.0,71.817,71.817,71.7798,71.7891,1143332.0
2024-03-19 10:25:00,77.29,77.35,77.29,77.34,1086207.0,71.7891,71.8448,71.7891,71.8356,1086207.0
2024-03-19 10:30:00,77.34,77.38,77.33,77.37,363700.0,71.8356,71.8727,71.8263,71.8634,363700.0
2024-03-19 10:35:00,77.37,77.42,77.37,77.41,277824.0,71.8634,71.9099,71.8634,71.9006,277824.0
2024-03-19 10:40:00,77.41,77.42,77.38,77.41,472781.0,71.9006,71.9099,71.8727,71.9006,472781.0
2024-03-19 10:45:00,77.41,77.42,77.39,77.41,234142.0,71.9006,71.9099,71.882,71.9006,234142.0
2024-03-19 10:50:00,77.41,77.41,77.38,77.39,401590.0,71.9006,71.9006,71.8727,71.882,401590.0
2024-03-19 10:55:00,77.4,77.41,77.39,77.39,195075.0,71.8913,71.9006,71.882,71.882,195075.0
2024-03-19 11:00:00,77.39,77.41,77.38,77.41,266340.0,71.882,71.9006,71.8727,71.9006,266340.0
2024-03-19 11:05:00,77.41,77.42,77.37,77.38,466765.0,71.9006,71.9099,71.8634,71.8727,466765.0
2024-03-19 11:10:00,77.37,77.4,77.37,77.38,219748.0,71.8634,71.8913,71.8634,71.8727,219748.0
2024-03-19 11:15:00,77.38,77.4,77.38,77.39,105445.0,71.8727,71.8913,71.8727,71.882,105445.0
2024-03-19 11:20:00,77.39,77.39,77.35,77.37,379301.0,71.882,71.882,71.8448,71.8634,379301.0
2024-03-19 11:25:00,77.37,77.38,77.36,77.37,100642.0,71.8634,71.8727,71.8541,71.8634,100642.0
2024-03-19 11:30:00,77.38,77.39,77.37,77.39,154312.0,71.8727,71.882,71.8634,71.882,154312.0
2024-03-19 11:35:00,77.39,77.41,77.38,77.41,252248.0,71.882,71.9006,71.8727,71.9006,252248.0
2024-03-19 11:40:00,77.41,77.43,77.4,77.42,371826.0,71.9006,71.9192,71.8913,71.9099,371826.0
2024-03-19 11:45:00,77.42,77.43,77.4,77.42,364274.0,71.9099,71.9192,71.8913,71.9099,364274.0
2024-03-19 11:50:00,77.42,77.44,77.42,77.44,326015.0,71.9099,71.9284,71.9099,71.9284,326015.0
2024-03-19 11:55:00,77.44,77.46,77.43,77.45,421029.0,71.9284,71.947,71.9192,71.9377,421029.0
2024-03-19 12:00:00,77.45,77.45,77.42,77.42,439571.0,71.9377,71.9377,71.9099,71.9099,439571.0
2024-03-19 12:05:00,77.43,77.46,77.42,77.45,396419.0,71.9192,71.947,71.9099,71.9377,396419.0
2024-03-19 12:10:00,77.45,77.48,77.44,77.46,161586.0,71.9377,71.9656,71.9284,71.947,161586.0
2024-03-19 12:15:00,77.47,77.51,77.46,77.49,569258.0,71.9563,71.9935,71.947,71.9749,569258.0
2024-03-19 12:20:00,77.49,77.51,77.49,77.51,314772.0,71.9749,71.9935,71.9749,71.9935,314772.0
2024-03-19 12:25:00,77.51,77.52,77.5,77.51,341061.0,71.9935,72.0027,71.9842,71.9935,341061.0
2024-03-19 12:30:00,77.51,77.53,77.5,77.51,418864.0,71.9935,72.012,71.9842,71.9935,418864.0
2024-03-19 12:35:00,77.51,77.52,77.49,77.52,227411.0,71.9935,72.0027,71.9749,72.0027,227411.0
2024-03-19 12:40:00,77.52,77.52,77.51,77.52,195180.0,72.0027,72.0027,71.9935,72.0027,195180.0
2024-03-19 12:45:00,77.52,77.52,77.5,77.51,351774.0,72.0027,72.0027,71.9842,71.9935,351774.0
2024-03-19 12:50:00,77.51,77.51,77.5,77.5,216782.0,71.9935,71.9935,71.9842,71.9842,216782.0
2024-03-19 12:55:00,77.51,77.51,77.48,77.5,411984.0,71.9935,71.9935,71.9656,71.9842,411984.0
2024-03-19 13:00:00,77.5,77.57,77.48,77.5,894503.0,71.9842,72.0492,71.9656,71.9842,894503.0
2024-03-19 13:05:00,77.51,77.52,77.48,77.51,601005.0,71.9935,72.0027,71.9656,71.9935,601005.0
2024-03-19 13:10:00,77.51,77.53,77.5,77.52,272856.0,71.9935,72.012,71.9842,72.0027,272856.0
2024-03-19 13:15:00,77.52,77.54,77.5,77.53,214400.0,72.0027,72.0213,71.9842,72.012,214400.0
2024-03-19 13:20:00,77.53,77.54,77.52,77.54,128251.0,72.012,72.0213,72.0027,72.0213,128251.0
2024-03-19 13:25:00,77.54,77.56,77.54,77.56,328843.0,72.0213,72.0399,72.0213,72.0399,328843.0
2024-03-19 13:30:00,77.56,77.58,77.55,77.56,332976.0,72.0399,72.0585,72.0306,72.0399,332976.0
2024-03-19 13:35:00,77.56,77.57,77.53,77.53,773811.0,72.0399,72.0492,72.012,72.012,773811.0
2024-03-19 13:40:00,77.53,77.54,77.51,77.53,270012.0,72.012,72.0213,71.9935,72.012,270012.0
2024-03-19 13:45:00,77.53,77.54,77.52,77.53,202613.0,72.012,72.0213,72.0027,72.012,202613.0
2024-03-19 13:50:00,77.53,77.53,77.51,77.51,180342.0,72.012,72.012,71.9935,71.9935,180342.0
2024-03-19 13:55:00,77.52,77.52,77.51,77.52,81435.0,72.0027,72.0027,71.9935,72.0027,81435.0
2024-03-19 14:00:00,77.52,77.53,77.49,77.52,392834.0,72.0027,72.012,71.9749,72.0027,392834.0
2024-03-19 14:05:00,77.53,77.53,77.5,77.51,198386.0,72.012,72.012,71.9842,71.9935,198386.0
2024-03-19 14:10:00,77.52,77.53,77.51,77.53,203929.0,72.0027,72.012,71.9935,72.012,203929.0
2024-03-19 14:15:00,77.52,77.54,77.49,77.49,350247.0,72.0027,72.0213,71.9749,71.9749,350247.0
2024-03-19 14:20:00,77.5,77.5,77.48,77.49,281075.0,71.9842,71.9842,71.9656,71.9749,281075.0
2024-03-19 14:25:00,77.49,77.51,77.48,77.51,192445.0,71.9749,71.9935,71.9656,71.9935,192445.0
2024-03-19 14:30:00,77.51,77.53,77.5,77.53,244541.0,71.9935,72.012,71.9842,72.012,244541.0
2024-03-19 14:35:00,77.53,77.53,77.51,77.52,246306.0,72.012,72.012,71.9935,72.0027,246306.0
2024-03-19 14:40:00,77.52,77.53,77.51,77.52,165950.0,72.0027,72.012,71.9935,72.0027,165950.0
2024-03-19 14:45:00,77.52,77.52,77.51,77.52,44774.0,72.0027,72.0027,71.9935,72.0027,44774.0
2024-03-19 14:50:00,77.52,77.52,77.5,77.5,164568.0,72.0027,72.0027,71.9842,71.9842,164568.0
2024-03-19 14:55:00,77.5,77.51,77.49,77.5,389648.0,71.9842,71.9935,71.9749,71.9842,389648.0
2024-03-19 15:00:00,77.5,77.51,77.49,77.5,231110.0,71.9842,71.9935,71.9749,71.9842,231110.0
2024-03-19 15:05:00,77.5,77.51,77.49,77.5,382124.0,71.9842,71.9935,71.9749,71.9842,382124.0
2024-03-19 15:10:00,77.5,77.53,77.5,77.52,198759.0,71.9842,72.012,71.9842,72.0027,198759.0
2024-03-19 15:15:00,77.52,77.54,77.51,77.53,879217.0,72.0027,72.0213,71.9935,72.012,879217.0
2024-03-19 15:20:00,77.53,77.53,77.5,77.51,277987.0,72.012,72.012,71.9842,71.9935,277987.0
2024-03-19 15:25:00,77.51,77.51,77.48,77.48,751519.0,71.9935,71.9935,71.9656,71.9656,751519.0
2024-03-19 15:30:00,77.48,77.52,77.48,77.51,589297.0,71.9656,72.0027,71.9656,71.9935,589297.0
2024-03-19 15:35:00,77.51,77.53,77.5,77.53,319781.0,71.9935,72.012,71.9842,72.012,319781.0
2024-03-19 15:40:00,77.53,77.54,77.52,77.52,802653.0,72.012,72.0213,72.0027,72.0027,802653.0
2024-03-19 15:45:00,77.53,77.55,77.52,77.54,820926.0,72.012,72.0306,72.0027,72.0213,820926.0
2024-03-19 15:50:00,77.54,77.56,77.53,77.56,528025.0,72.0213,72.0399,72.012,72.0399,528025.0
2024-03-19 15:55:00,77.56,77.58,77.55,77.55,2342869.0,72.0399,72.0585,72.0306,72.0306,2342869.0
2024-03-20 09:30:00,77.54,77.55,77.48,77.48,635575.0,72.0213,72.0306,71.9656,71.9656,635575.0
2024-03-20 09:35:00,77.48,77.5,77.47,77.5,162795.0,71.9656,71.9842,71.9563,71.9842,162795.0
2024-03-20 09:40:00,77.5,77.51,77.49,77.5,216072.0,71.9842,71.9935,71.9749,71.9842,216072.0
2024-03-20 09:45:00,77.5,77.52,77.49,77.52,235930.0,71.9842,72.0027,71.9749,72.0027,235930.0
2024-03-20 09:50:00,77.52,77.52,77.5,77.51,253410.0,72.0027,72.0027,71.9842,71.9935,253410.0
2024-03-20 09:55:00,77.51,77.52,77.5,77.51,182608.0,71.9935,72.0027,71.9842,71.9935,182608.0
2024-03-20 10:00:00,77.51,77.52,77.48,77.51,862838.0,71.9935,72.0027,71.9656,71.9935,862838.0
2024-03-20 10:05:00,77.51,77.53,77.5,77.52,279937.0,71.9935,72.012,71.9842,72.0027,279937.0
2024-03-20 10:10:00,77.53,77.53,77.51,77.52,149589.0,72.012,72.012,71.9935,72.0027,149589.0
2024-03-20 10:15:00,77.52,77.53,77.51,77.52,292128.0,72.0027,72.012,71.9935,72.0027,292128.0
2024-03-20 10:20:00,77.52,77.54,77.5,77.54,358904.0,72.0027,72.0213,71.9842,72.0213,358904.0
2024-03-20 10:25:00,77.54,77.56,77.53,77.56,317022.0,72.0213,72.0399,72.012,72.0399,317022.0
2024-03-20 10:30:00,77.56,77.56,77.53,77.54,424359.0,72.0399,72.0399,72.012,72.0213,424359.0
2024-03-20 10:35:00,77.53,77.54,77.51,77.53,133695.0,72.012,72.0213,71.9935,72.012,133695.0
2024-03-20 10:40:00,77.53,77.53,77.52,77.53,87296.0,72.012,72.012,72.0027,72.012,87296.0
2024-03-20 10:45:00,77.53,77.55,77.52,77.55,172542.0,72.012,72.0306,72.0027,72.0306,172542.0
2024-03-20 10:50:00,77.55,77.56,77.54,77.54,1203911.0,72.0306,72.0399,72.0213,72.0213,1203911.0
2024-03-20 10:55:00,77.55,77.55,77.54,77.54,96055.0,72.0306,72.0306,72.0213,72.0213,96055.0
2024-03-20 11:00:00,77.55,77.55,77.53,77.54,168014.0,72.0306,72.0306,72.012,72.0213,168014.0
2024-03-20 11:05:00,77.54,77.55,77.53,77.54,204829.0,72.0213,72.0306,72.012,72.0213,204829.0
2024-03-20 11:10:00,77.54,77.56,77.53,77.54,353869.0,72.0213,72.0399,72.012,72.0213,353869.0
2024-03-20 11:15:00,77.55,77.55,77.54,77.55,252875.0,72.0306,72.0306,72.0213,72.0306,252875.0
2024-03-20 11:20:00,77.55,77.55,77.54,77.55,133753.0,72.0306,72.0306,72.0213,72.0306,133753.0
2024-03-20 11:25:00,77.55,77.55,77.54,77.55,63685.0,72.0306,72.0306,72.0213,72.0306,63685.0
2024-03-20 11:30:00,77.55,77.55,77.54,77.54,102653.0,72.0306,72.0306,72.0213,72.0213,102653.0
2024-03-20 11:35:00,77.54,77.55,77.53,77.54,135832.0,72.0213,72.0306,72.012,72.0213,135832.0
2024-03-20 11:40:00,77.54,77.54,77.53,77.54,47731.0,72.0213,72.0213,72.012,72.0213,47731.0
2024-03-20 11:45:00,77.54,77.54,77.52,77.53,161304.0,72.0213,72.0213,72.0027,72.012,161304.0
2024-03-20 11:50:00,77.53,77.53,77.51,77.52,294330.0,72.012,72.012,71.9935,72.0027,294330.0
2024-03-20 11:55:00,77.52,77.54,77.51,77.53,262367.0,72.0027,72.0213,71.9935,72.012,262367.0
2024-03-20 12:00:00,77.53,77.54,77.52,77.53,97558.0,72.012,72.0213,72.0027,72.012,97558.0
2024-03-20 12:05:00,77.53,77.53,77.51,77.52,139457.0,72.012,72.012,71.9935,72.0027,139457.0
2024-03-20 12:10:00,77.52,77.53,77.51,77.51,148742.0,72.0027,72.012,71.9935,71.9935,148742.0
2024-03-20 12:15:00,77.51,77.52,77.5,77.52,422267.0,71.9935,72.0027,71.9842,72.0027,422267.0
2024-03-20 12:20:00,77.51,77.51,77.5,77.51,243896.0,71.9935,71.9935,71.9842,71.9935,243896.0
2024-03-20 12:25:00,77.51,77.52,77.5,77.52,132310.0,71.9935,72.0027,71.9842,72.0027,132310.0
2024-03-20 12:30:00,77.52,77.52,77.5,77.51,122538.0,72.0027,72.0027,71.9842,71.9935,122538.0
2024-03-20 12:35:00,77.51,77.53,77.51,77.53,114541.0,71.9935,72.012,71.9935,72.012,114541.0
2024-03-20 12:40:00,77.53,77.54,77.52,77.54,217350.0,72.012,72.0213,72.0027,72.0213,217350.0
2024-03-20 12:45:00,77.54,77.54,77.53,77.54,65374.0,72.0213,72.0213,72.012,72.0213,65374.0
2024-03-20 12:50:00,77.54,77.54,77.53,77.54,161661.0,72.0213,72.0213,72.012,72.0213,161661.0
2024-03-20 12:55:00,77.54,77.55,77.53,77.55,198619.0,72.0213,72.0306,72.012,72.0306,198619.0
2024-03-20 13:00:00,77.55,77.55,77.53,77.53,507069.0,72.0306,72.0306,72.012,72.012,507069.0
2024-03-20 13:05:00,77.54,77.54,77.5,77.51,117913.0,72.0213,72.0213,71.9842,71.9935,117913.0
2024-03-20 13:10:00,77.51,77.52,77.48,77.48,560028.0,71.9935,72.0027,71.9656,71.9656,560028.0
2024-03-20 13:15:00,77.48,77.51,77.48,77.48,268287.0,71.9656,71.9935,71.9656,71.9656,268287.0
2024-03-20 13:20:00,77.48,77.49,77.48,77.48,98727.0,71.9656,71.9749,71.9656,71.9656,98727.0
2024-03-20 13:25:00,77.48,77.5,77.48,77.49,514656.0,71.9656,71.9842,71.9656,71.9749,514656.0
2024-03-20 13:30:00,77.49,77.5,77.48,77.5,405682.0,71.9749,71.9842,71.9656,71.9842,405682.0
2024-03-20 13:35:00,77.5,77.5,77.48,77.5,554928.0,71.9842,71.9842,71.9656,71.9842,554928.0
2024-03-20 13:40:00,77.5,77.5,77.47,77.5,324858.0,71.9842,71.9842,71.9563,71.9842,324858.0
2024-03-20 13:45:00,77.5,77.52,77.49,77.52,182727.0,71.9842,72.0027,71.9749,72.0027,182727.0
2024-03-20 13:50:00,77.52,77.52,77.51,77.51,263461.0,72.0027,72.0027,71.9935,71.9935,263461.0
2024-03-20 13:55:00,77.51,77.52,77.49,77.5,163703.0,71.9935,72.0027,71.9749,71.9842,163703.0
2024-03-20 14:00:00,77.5,77.7,77.5,77.66,1420476.0,71.9842,72.1699,71.9842,72.1328,1420476.0
2024-03-20 14:05:00,77.68,77.76,77.59,77.6,770661.0,72.1514,72.2257,72.0678,72.0771,770661.0
2024-03-20 14:10:00,77.6,77.66,77.58,77.6,810753.0,72.0771,72.1328,72.0585,72.0771,810753.0
2024-03-20 14:15:00,77.6,77.61,77.54,77.55,429672.0,72.0771,72.0863,72.0213,72.0306,429672.0
2024-03-20 14:20:00,77.55,77.6,77.54,77.59,586427.0,72.0306,72.0771,72.0213,72.0678,586427.0
2024-03-20 14:25:00,77.58,77.63,77.58,77.63,428262.0,72.0585,72.1049,72.0585,72.1049,428262.0
2024-03-20 14:30:00,77.63,77.64,77.51,77.52,513043.0,72.1049,72.1142,71.9935,72.0027,513043.0
2024-03-20 14:35:00,77.52,77.62,77.5,77.61,673826.0,72.0027,72.0956,71.9842,72.0863,673826.0
2024-03-20 14:40:00,77.61,77.67,77.58,77.64,471122.0,72.0863,72.1421,72.0585,72.1142,471122.0
2024-03-20 14:45:00,77.64,77.73,77.64,77.7,451123.0,72.1142,72.1978,72.1142,72.1699,451123.0
2024-03-20 14:50:00,77.7,77.72,77.66,77.69,283491.0,72.1699,72.1885,72.1328,72.1606,283491.0
2024-03-20 14:55:00,77.7,77.71,77.69,77.7,413126.0,72.1699,72.1792,72.1606,72.1699,413126.0
2024-03-20 15:00:00,77.7,77.72,77.64,77.66,794023.0,72.1699,72.1885,72.1142,72.1328,794023.0
2024-03-20 15:05:00,77.66,77.73,77.66,77.7,1184706.0,72.1328,72.1978,72.1328,72.1699,1184706.0
2024-03-20 15:10:00,77.7,77.72,77.67,77.69,923901.0,72.1699,72.1885,72.1421,72.1606,923901.0
2024-03-20 15:15:00,77.69,77.75,77.67,77.75,458839.0,72.1606,72.2164,72.1421,72.2164,458839.0
2024-03-20 15:20:00,77.74,77.76,77.73,77.76,410577.0,72.2071,72.2257,72.1978,72.2257,410577.0
2024-03-20 15:25:00,77.76,77.82,77.76,77.81,548189.0,72.2257,72.2814,72.2257,72.2721,548189.0
2024-03-20 15:30:00,77.81,77.85,77.81,77.85,448647.0,72.2721,72.3093,72.2721,72.3093,448647.0
2024-03-20 15:35:00,77.84,77.85,77.82,77.84,322514.0,72.3,72.3093,72.2814,72.3,322514.0
2024-03-20 15:40:00,77.84,77.84,77.81,77.81,521191.0,72.3,72.3,72.2721,72.2721,521191.0
2024-03-20 15:45:00,77.81,77.83,77.79,77.8,1022531.0,72.2721,72.2907,72.2535,72.2628,1022531.0
2024-03-20 15:50:00,77.81,77.82,77.8,77.81,951297.0,72.2721,72.2814,72.2628,72.2721,951297.0
2024-03-20 15:55:00,77.81,77.83,77.75,77.81,2834141.0,72.2721,72.2907,72.2164,72.2721,2834141.0
2024-03-21 09:30:00,77.95,77.96,77.85,77.93,1056720.0,72.4021,72.4114,72.3093,72.3836,1056720.0
2024-03-21 09:35:00,77.93,77.96,77.9,77.92,374584.0,72.3836,72.4114,72.3557,72.3743,374584.0
2024-03-21 09:40:00,77.92,77.94,77.88,77.9,943149.0,72.3743,72.3929,72.3371,72.3557,943149.0
2024-03-21 09:45:00,77.89,77.94,77.83,77.84,1531417.0,72.3464,72.3929,72.2907,72.3,1531417.0
2024-03-21 09:50:00,77.84,77.88,77.83,77.84,772413.0,72.3,72.3371,72.2907,72.3,772413.0
2024-03-21 09:55:00,77.84,77.87,77.83,77.86,552471.0,72.3,72.3278,72.2907,72.3185,552471.0
2024-03-21 10:00:00,77.85,77.88,77.84,77.87,1396063.0,72.3093,72.3371,72.3,72.3278,1396063.0
2024-03-21 10:05:00,77.86,77.88,77.83,77.84,744483.0,72.3185,72.3371,72.2907,72.3,744483.0
2024-03-21 10:10:00,77.84,77.85,77.82,77.85,632114.0,72.3,72.3093,72.2814,72.3093,632114.0
2024-03-21 10:15:00,77.85,77.88,77.84,77.86,348416.0,72.3093,72.3371,72.3,72.3185,348416.0
2024-03-21 10:20:00,77.86,77.88,77.85,77.88,428090.0,72.3185,72.3371,72.3093,72.3371,428090.0
2024-03-21 10:25:00,77.87,77.89,77.87,77.89,503982.0,72.3278,72.3464,72.3278,72.3464,503982.0
2024-03-21 10:30:00,77.89,77.89,77.86,77.87,247264.0,72.3464,72.3464,72.3185,72.3278,247264.0
2024-03-21 10:35:00,77.88,77.88,77.84,77.85,486174.0,72.3371,72.3371,72.3,72.3093,486174.0
2024-03-21 10:40:00,77.85,77.87,77.84,77.87,204839.0,72.3093,72.3278,72.3,72.3278,204839.0
2024-03-21 10:45:00,77.87,77.88,77.86,77.87,162383.0,72.3278,72.3371,72.3185,72.3278,162383.0
2024-03-21 10:50:00,77.87,77.87,77.83,77.86,417026.0,72.3278,72.3278,72.2907,72.3185,417026.0
2024-03-21 10:55:00,77.86,77.87,77.84,77.86,481862.0,72.3185,72.3278,72.3,72.3185,481862.0
2024-03-21 11:00:00,77.86,77.87,77.85,77.85,367463.0,72.3185,72.3278,72.3093,72.3093,367463.0
2024-03-21 11:05:00,77.86,77.86,77.84,77.84,225327.0,72.3185,72.3185,72.3,72.3,225327.0
2024-03-21 11:10:00,77.84,77.87,77.84,77.87,146195.0,72.3,72.3278,72.3,72.3278,146195.0
2024-03-21 11:15:00,77.86,77.88,77.86,77.87,102036.0,72.3185,72.3371,72.3185,72.3278,102036.0
2024-03-21 11:20:00,77.87,77.88,77.86,77.86,281633.0,72.3278,72.3371,72.3185,72.3185,281633.0
2024-03-21 11:25:00,77.86,77.86,77.84,77.85,70730.0,72.3185,72.3185,72.3,72.3093,70730.0
2024-03-21 11:30:00,77.84,77.85,77.83,77.83,88161.0,72.3,72.3093,72.2907,72.2907,88161.0
2024-03-21 11:35:00,77.83,77.86,77.83,77.86,184282.0,72.2907,72.3185,72.2907,72.3185,184282.0
2024-03-21 11:40:00,77.86,77.87,77.85,77.86,536779.0,72.3185,72.3278,72.3093,72.3185,536779.0
2024-03-21 11:45:00,77.87,77.87,77.84,77.84,202426.0,72.3278,72.3278,72.3,72.3,202426.0
2024-03-21 11:50:00,77.84,77.86,77.84,77.84,145318.0,72.3,72.3185,72.3,72.3,145318.0
2024-03-21 11:55:00,77.84,77.85,77.82,77.83,279807.0,72.3,72.3093,72.2814,72.2907,279807.0
2024-03-21 12:00:00,77.83,77.83,77.79,77.8,419709.0,72.2907,72.2907,72.2535,72.2628,419709.0
2024-03-21 12:05:00,77.8,77.83,77.79,77.83,712724.0,72.2628,72.2907,72.2535,72.2907,712724.0
2024-03-21 12:10:00,77.83,77.83,77.81,77.83,274985.0,72.2907,72.2907,72.2721,72.2907,274985.0
2024-03-21 12:15:00,77.83,77.83,77.8,77.8,143734.0,72.2907,72.2907,72.2628,72.2628,143734.0
2024-03-21 12:20:00,77.8,77.81,77.79,77.8,118866.0,72.2628,72.2721,72.2535,72.2628,118866.0
2024-03-21 12:25:00,77.8,77.82,77.79,77.81,291713.0,72.2628,72.2814,72.2535,72.2721,291713.0
2024-03-21 12:30:00,77.81,77.82,77.79,77.81,433776.0,72.2721,72.2814,72.2535,72.2721,433776.0
2024-03-21 12:35:00,77.81,77.81,77.78,77.79,400934.0,72.2721,72.2721,72.2442,72.2535,400934.0
2024-03-21 12:40:00,77.79,77.81,77.79,77.8,624386.0,72.2535,72.2721,72.2535,72.2628,624386.0
2024-03-21 12:45:00,77.81,77.81,77.8,77.81,133774.0,72.2721,72.2721,72.2628,72.2721,133774.0
2024-03-21 12:50:00,77.81,77.83,77.8,77.82,515497.0,72.2721,72.2907,72.2628,72.2814,515497.0
2024-03-21 12:55:00,77.82,77.85,77.82,77.84,529343.0,72.2814,72.3093,72.2814,72.3,529343.0
2024-03-21 13:00:00,77.84,77.84,77.79,77.81,445811.0,72.3,72.3,72.2535,72.2721,445811.0
2024-03-21 13:05:00,77.81,77.82,77.8,77.8,281512.0,72.2721,72.2814,72.2628,72.2628,281512.0
2024-03-21 13:10:00,77.8,77.82,77.8,77.81,109854.0,72.2628,72.2814,72.2628,72.2721,109854.0
2024-03-21 13:15:00,77.81,77.82,77.76,77.76,201879.0,72.2721,72.2814,72.2257,72.2257,201879.0
2024-03-21 13:20:00,77.76,77.78,77.76,77.77,116646.0,72.2257,72.2442,72.2257,72.235,116646.0
2024-03-21 13:25:00,77.77,77.78,77.75,77.75,71575.0,72.235,72.2442,72.2164,72.2164,71575.0
2024-03-21 13:30:00,77.75,77.76,77.73,77.73,345472.0,72.2164,72.2257,72.1978,72.1978,345472.0
2024-03-21 13:35:00,77.74,77.75,77.73,77.75,505548.0,72.2071,72.2164,72.1978,72.2164,505548.0
2024-03-21 13:40:00,77.74,77.76,77.74,77.75,401979.0,72.2071,72.2257,72.2071,72.2164,401979.0
2024-03-21 13:45:00,77.76,77.76,77.71,77.72,688853.0,72.2257,72.2257,72.1792,72.1885,688853.0
2024-03-21 13:50:00,77.72,77.73,77.7,77.7,361432.0,72.1885,72.1978,72.1699,72.1699,361432.0
2024-03-21 13:55:00,77.7,77.71,77.7,77.7,576769.0,72.1699,72.1792,72.1699,72.1699,576769.0
2024-03-21 14:00:00,77.7,77.7,77.68,77.7,179740.0,72.1699,72.1699,72.1514,72.1699,179740.0
2024-03-21 14:05:00,77.7,77.72,77.68,77.69,121371.0,72.1699,72.1885,72.1514,72.1606,121371.0
2024-03-21 14:10:00,77.69,77.71,77.68,77.7,183656.0,72.1606,72.1792,72.1514,72.1699,183656.0
2024-03-21 14:15:00,77.7,77.72,77.7,77.72,399709.0,72.1699,72.1885,72.1699,72.1885,399709.0
2024-03-21 14:20:00,77.72,77.74,77.71,77.72,318286.0,72.1885,72.2071,72.1792,72.1885,318286.0
2024-03-21 14:25:00,77.72,77.74,77.72,77.73,68826.0,72.1885,72.2071,72.1885,72.1978,68826.0
2024-03-21 14:30:00,77.73,77.74,77.73,77.73,59458.0,72.1978,72.2071,72.1978,72.1978,59458.0
2024-03-21 14:35:00,77.73,77.73,77.7,77.72,164570.0,72.1978,72.1978,72.1699,72.1885,164570.0
2024-03-21 14:40:00,77.72,77.74,77.71,77.74,1036193.0,72.1885,72.2071,72.1792,72.2071,1036193.0
2024-03-21 14:45:00,77.73,77.75,77.71,77.72,224189.0,72.1978,72.2164,72.1792,72.1885,224189.0
2024-03-21 14:50:00,77.72,77.72,77.7,77.7,137676.0,72.1885,72.1885,72.1699,72.1699,137676.0
2024-03-21 14:55:00,77.7,77.71,77.7,77.71,171569.0,72.1699,72.1792,72.1699,72.1792,171569.0
2024-03-21 15:00:00,77.71,77.71,77.69,77.7,233199.0,72.1792,72.1792,72.1606,72.1699,233199.0
2024-03-21 15:05:00,77.7,77.73,77.69,77.73,196823.0,72.1699,72.1978,72.1606,72.1978,196823.0
2024-03-21 15:10:00,77.73,77.76,77.72,77.76,632177.0,72.1978,72.2257,72.1885,72.2257,632177.0
2024-03-21 15:15:00,77.76,77.78,77.75,77.78,363243.0,72.2257,72.2442,72.2164,72.2442,363243.0
2024-03-21 15:20:00,77.78,77.78,77.75,77.77,383027.0,72.2442,72.2442,72.2164,72.235,383027.0
2024-03-21 15:25:00,77.77,77.77,77.76,77.77,76665.0,72.235,72.235,72.2257,72.235,76665.0
2024-03-21 15:30:00,77.77,77.79,77.75,77.76,301095.0,72.235,72.2535,72.2164,72.2257,301095.0
2024-03-21 15:35:00,77.76,77.77,77.75,77.75,244280.0,72.2257,72.235,72.2164,72.2164,244280.0
2024-03-21 15:40:00,77.75,77.77,77.75,77.76,186832.0,72.2164,72.235,72.2164,72.2257,186832.0
2024-03-21 15:45:00,77.76,77.77,77.73,77.74,283759.0,72.2257,72.235,72.1978,72.2071,283759.0
2024-03-21 15:50:00,77.75,77.76,77.74,77.75,814868.0,72.2164,72.2257,72.2071,72.2164,814868.0
2024-03-21 15:55:00,77.75,77.79,77.74,77.78,1376443.0,72.2164,72.2535,72.2071,72.2442,1376443.0
2024-03-22 09:30:00,77.81,77.89,77.81,77.84,1158225.0,72.2721,72.3464,72.2721,72.3,1158225.0
2024-03-22 09:35:00,77.83,77.87,77.82,77.87,529133.0,72.2907,72.3278,72.2814,72.3278,529133.0
2024-03-22 09:40:00,77.87,77.88,77.8,77.81,829837.0,72.3278,72.3371,72.2628,72.2721,829837.0
2024-03-22 09:45:00,77.81,77.81,77.78,77.79,137091.0,72.2721,72.2721,72.2442,72.2535,137091.0
2024-03-22 09:50:00,77.79,77.83,77.78,77.83,402078.0,72.2535,72.2907,72.2442,72.2907,402078.0
2024-03-22 09:55:00,77.83,77.83,77.81,77.81,276423.0,72.2907,72.2907,72.2721,72.2721,276423.0
2024-03-22 10:00:00,77.82,77.85,77.81,77.84,398870.0,72.2814,72.3093,72.2721,72.3,398870.0
2024-03-22 10:05:00,77.84,77.85,77.83,77.84,137014.0,72.3,72.3093,72.2907,72.3,137014.0
2024-03-22 10:10:00,77.84,77.84,77.8,77.81,424763.0,72.3,72.3,72.2628,72.2721,424763.0
2024-03-22 10:15:00,77.81,77.81,77.79,77.81,387021.0,72.2721,72.2721,72.2535,72.2721,387021.0
2024-03-22 10:20:00,77.81,77.81,77.79,77.8,418000.0,72.2721,72.2721,72.2535,72.2628,418000.0
2024-03-22 10:25:00,77.81,77.83,77.79,77.83,312155.0,72.2721,72.2907,72.2535,72.2907,312155.0
2024-03-22 10:30:00,77.83,77.83,77.8,77.81,148258.0,72.2907,72.2907,72.2628,72.2721,148258.0
2024-03-22 10:35:00,77.81,77.81,77.8,77.8,50525.0,72.2721,72.2721,72.2628,72.2628,50525.0
2024-03-22 10:40:00,77.81,77.82,77.79,77.81,624645.0,72.2721,72.2814,72.2535,72.2721,624645.0
2024-03-22 10:45:00,77.8,77.81,77.78,77.8,155914.0,72.2628,72.2721,72.2442,72.2628,155914.0
2024-03-22 10:50:00,77.8,77.8,77.77,77.78,220182.0,72.2628,72.2628,72.235,72.2442,220182.0
2024-03-22 10:55:00,77.78,77.79,77.76,77.78,226272.0,72.2442,72.2535,72.2257,72.2442,226272.0
2024-03-22 11:00:00,77.77,77.8,77.75,77.79,605724.0,72.235,72.2628,72.2164,72.2535,605724.0
2024-03-22 11:05:00,77.79,77.79,77.76,77.77,265736.0,72.2535,72.2535,72.2257,72.235,265736.0
2024-03-22 11:10:00,77.77,77.79,77.76,77.78,328654.0,72.235,72.2535,72.2257,72.2442,328654.0
2024-03-22 11:15:00,77.78,77.78,77.77,77.78,218325.0,72.2442,72.2442,72.235,72.2442,218325.0
2024-03-22 11:20:00,77.78,77.78,77.77,77.77,49444.0,72.2442,72.2442,72.235,72.235,49444.0
2024-03-22 11:25:00,77.78,77.78,77.77,77.78,283437.0,72.2442,72.2442,72.235,72.2442,283437.0
2024-03-22 11:30:00,77.78,77.78,77.75,77.75,67782.0,72.2442,72.2442,72.2164,72.2164,67782.0
2024-03-22 11:35:00,77.76,77.76,77.73,77.73,78704.0,72.2257,72.2257,72.1978,72.1978,78704.0
2024-03-22 11:40:00,77.74,77.75,77.73,77.73,150362.0,72.2071,72.2164,72.1978,72.1978,150362.0
2024-03-22 11:45:00,77.73,77.74,77.72,77.72,118264.0,72.1978,72.2071,72.1885,72.1885,118264.0
2024-03-22 11:50:00,77.72,77.73,77.71,77.73,416113.0,72.1885,72.1978,72.1792,72.1978,416113.0
2024-03-22 11:55:00,77.73,77.74,77.72,77.73,188907.0,72.1978,72.2071,72.1885,72.1978,188907.0
2024-03-22 12:00:00,77.73,77.75,77.73,77.75,466981.0,72.1978,72.2164,72.1978,72.2164,466981.0
2024-03-22 12:05:00,77.75,77.75,77.74,77.75,165460.0,72.2164,72.2164,72.2071,72.2164,165460.0
2024-03-22 12:10:00,77.75,77.75,77.72,77.73,179909.0,72.2164,72.2164,72.1885,72.1978,179909.0
2024-03-22 12:15:00,77.73,77.74,77.72,77.74,93857.0,72.1978,72.2071,72.1885,72.2071,93857.0
2024-03-22 12:20:00,77.74,77.75,77.73,77.75,217663.0,72.2071,72.2164,72.1978,72.2164,217663.0
2024-03-22 12:25:00,77.75,77.75,77.73,77.75,108909.0,72.2164,72.2164,72.1978,72.2164,108909.0
2024-03-22 12:30:00,77.75,77.75,77.73,77.73,99227.0,72.2164,72.2164,72.1978,72.1978,99227.0
2024-03-22 12:35:00,77.73,77.74,77.72,77.73,134258.0,72.1978,72.2071,72.1885,72.1978,134258.0
2024-03-22 12:40:00,77.73,77.74,77.72,77.74,234952.0,72.1978,72.2071,72.1885,72.2071,234952.0
2024-03-22 12:45:00,77.73,77.74,77.72,77.73,493332.0,72.1978,72.2071,72.1885,72.1978,493332.0
2024-03-22 12:50:00,77.73,77.74,77.72,77.74,119610.0,72.1978,72.2071,72.1885,72.2071,119610.0
2024-03-22 12:55:00,77.73,77.74,77.72,77.73,260479.0,72.1978,72.2071,72.1885,72.1978,260479.0
2024-03-22 13:00:00,77.73,77.74,77.73,77.73,245601.0,72.1978,72.2071,72.1978,72.1978,245601.0
2024-03-22 13:05:00,77.73,77.75,77.73,77.75,198649.0,72.1978,72.2164,72.1978,72.2164,198649.0
2024-03-22 13:10:00,77.75,77.76,77.74,77.74,358815.0,72.2164,72.2257,72.2071,72.2071,358815.0
2024-03-22 13:15:00,77.74,77.75,77.73,77.73,42932.0,72.2071,72.2164,72.1978,72.1978,42932.0
2024-03-22 13:20:00,77.73,77.74,77.73,77.73,114682.0,72.1978,72.2071,72.1978,72.1978,114682.0
2024-03-22 13:25:00,77.73,77.75,77.73,77.74,151201.0,72.1978,72.2164,72.1978,72.2071,151201.0
2024-03-22 13:30:00,77.74,77.75,77.73,77.74,74487.0,72.2071,72.2164,72.1978,72.2071,74487.0
2024-03-22 13:35:00,77.74,77.75,77.73,77.73,159364.0,72.2071,72.2164,72.1978,72.1978,159364.0
2024-03-22 13:40:00,77.73,77.74,77.73,77.73,167990.0,72.1978,72.2071,72.1978,72.1978,167990.0
2024-03-22 13:45:00,77.73,77.75,77.73,77.75,87901.0,72.1978,72.2164,72.1978,72.2164,87901.0
2024-03-22 13:50:00,77.75,77.76,77.74,77.75,689101.0,72.2164,72.2257,72.2071,72.2164,689101.0
2024-03-22 13:55:00,77.75,77.76,77.74,77.74,222685.0,72.2164,72.2257,72.2071,72.2071,222685.0
2024-03-22 14:00:00,77.74,77.75,77.73,77.73,47823.0,72.2071,72.2164,72.1978,72.1978,47823.0
2024-03-22 14:05:00,77.74,77.75,77.72,77.73,218204.0,72.2071,72.2164,72.1885,72.1978,218204.0
2024-03-22 14:10:00,77.73,77.73,77.72,77.73,127946.0,72.1978,72.1978,72.1885,72.1978,127946.0
2024-03-22 14:15:00,77.73,77.73,77.71,77.71,50231.0,72.1978,72.1978,72.1792,72.1792,50231.0
2024-03-22 14:20:00,77.72,77.72,77.7,77.72,1179020.0,72.1885,72.1885,72.1699,72.1885,1179020.0
2024-03-22 14:25:00,77.72,77.74,77.71,77.73,310295.0,72.1885,72.2071,72.1792,72.1978,310295.0
2024-03-22 14:30:00,77.74,77.74,77.73,77.73,94737.0,72.2071,72.2071,72.1978,72.1978,94737.0
2024-03-22 14:35:00,77.73,77.74,77.73,77.73,19407.0,72.1978,72.2071,72.1978,72.1978,19407.0
2024-03-22 14:40:00,77.73,77.74,77.72,77.72,131910.0,72.1978,72.2071,72.1885,72.1885,131910.0
2024-03-22 14:45:00,77.72,77.73,77.71,77.73,116865.0,72.1885,72.1978,72.1792,72.1978,116865.0
2024-03-22 14:50:00,77.73,77.73,77.72,77.73,98892.0,72.1978,72.1978,72.1885,72.1978,98892.0
2024-03-22 14:55:00,77.73,77.73,77.72,77.72,81566.0,72.1978,72.1978,72.1885,72.1885,81566.0
2024-03-22 15:00:00,77.72,77.73,77.71,77.72,216393.0,72.1885,72.1978,72.1792,72.1885,216393.0
2024-03-22 15:05:00,77.71,77.72,77.7,77.7,109628.0,72.1792,72.1885,72.1699,72.1699,109628.0
2024-03-22 15:10:00,77.71,77.71,77.69,77.7,344131.0,72.1792,72.1792,72.1606,72.1699,344131.0
2024-03-22 15:15:00,77.7,77.7,77.67,77.67,172309.0,72.1699,72.1699,72.1421,72.1421,172309.0
2024-03-22 15:20:00,77.67,77.68,77.66,77.67,373754.0,72.1421,72.1514,72.1328,72.1421,373754.0
2024-03-22 15:25:00,77.68,77.71,77.67,77.71,594362.0,72.1514,72.1792,72.1421,72.1792,594362.0
2024-03-22 15:30:00,77.7,77.71,77.68,77.69,492003.0,72.1699,72.1792,72.1514,72.1606,492003.0
2024-03-22 15:35:00,77.69,77.7,77.68,77.7,268113.0,72.1606,72.1699,72.1514,72.1699,268113.0
2024-03-22 15:40:00,77.7,77.71,77.69,77.7,248249.0,72.1699,72.1792,72.1606,72.1699,248249.0
2024-03-22 15:45:00,77.71,77.72,77.7,77.72,567673.0,72.1792,72.1885,72.1699,72.1885,567673.0
2024-03-22 15:50:00,77.72,77.72,77.71,77.72,363770.0,72.1885,72.1885,72.1792,72.1885,363770.0
2024-03-22 15:55:00,77.71,77.72,77.7,77.7,789467.0,72.1792,72.1885,72.1699,72.1699,789467.0
2024-03-25 09:30:00,77.56,77.61,77.56,77.61,452431.0,72.0399,72.0863,72.0399,72.0863,452431.0
2024-03-25 09:35:00,77.61,77.62,77.6,77.61,148054.0,72.0863,72.0956,72.0771,72.0863,148054.0
2024-03-25 09:40:00,77.6,77.6,77.56,77.57,786590.0,72.0771,72.0771,72.0399,72.0492,786590.0
2024-03-25 09:45:00,77.57,77.6,77.56,77.59,288179.0,72.0492,72.0771,72.0399,72.0678,288179.0
2024-03-25 09:50:00,77.59,77.62,77.59,77.61,300479.0,72.0678,72.0956,72.0678,72.0863,300479.0
2024-03-25 09:55:00,77.6,77.6,77.57,77.59,183238.0,72.0771,72.0771,72.0492,72.0678,183238.0
2024-03-25 10:00:00,77.59,77.6,77.57,77.59,657219.0,72.0678,72.0771,72.0492,72.0678,657219.0
2024-03-25 10:05:00,77.59,77.63,77.58,77.61,665403.0,72.0678,72.1049,72.0585,72.0863,665403.0
2024-03-25 10:10:00,77.61,77.63,77.6,77.62,240273.0,72.0863,72.1049,72.0771,72.0956,240273.0
2024-03-25 10:15:00,77.62,77.63,77.61,77.62,260182.0,72.0956,72.1049,72.0863,72.0956,260182.0
2024-03-25 10:20:00,77.62,77.63,77.61,77.62,208225.0,72.0956,72.1049,72.0863,72.0956,208225.0
2024-03-25 10:25:00,77.61,77.62,77.58,77.58,285571.0,72.0863,72.0956,72.0585,72.0585,285571.0
2024-03-25 10:30:00,77.58,77.59,77.57,77.58,187613.0,72.0585,72.0678,72.0492,72.0585,187613.0
2024-03-25 10:35:00,77.58,77.59,77.57,77.59,476858.0,72.0585,72.0678,72.0492,72.0678,476858.0
2024-03-25 10:40:00,77.59,77.6,77.57,77.58,135669.0,72.0678,72.0771,72.0492,72.0585,135669.0
2024-03-25 10:45:00,77.58,77.58,77.55,77.56,301092.0,72.0585,72.0585,72.0306,72.0399,301092.0
2024-03-25 10:50:00,77.56,77.57,77.55,77.56,164788.0,72.0399,72.0492,72.0306,72.0399,164788.0
2024-03-25 10:55:00,77.56,77.58,77.56,77.58,270947.0,72.0399,72.0585,72.0399,72.0585,270947.0
2024-03-25 11:00:00,77.58,77.58,77.55,77.55,315693.0,72.0585,72.0585,72.0306,72.0306,315693.0
2024-03-25 11:05:00,77.55,77.56,77.55,77.55,143848.0,72.0306,72.0399,72.0306,72.0306,143848.0
2024-03-25 11:10:00,77.55,77.57,77.54,77.56,555837.0,72.0306,72.0492,72.0213,72.0399,555837.0
2024-03-25 11:15:00,77.56,77.57,77.55,77.56,285977.0,72.0399,72.0492,72.0306,72.0399,285977.0
2024-03-25 11:20:00,77.57,77.58,77.56,77.58,251699.0,72.0492,72.0585,72.0399,72.0585,251699.0
2024-03-25 11:25:00,77.58,77.61,77.57,77.61,391130.0,72.0585,72.0863,72.0492,72.0863,391130.0
2024-03-25 11:30:00,77.61,77.61,77.59,77.6,559067.0,72.0863,72.0863,72.0678,72.0771,559067.0
2024-03-25 11:35:00,77.6,77.63,77.58,77.63,640343.0,72.0771,72.1049,72.0585,72.1049,640343.0
2024-03-25 11:40:00,77.63,77.63,77.6,77.6,276034.0,72.1049,72.1049,72.0771,72.0771,276034.0
2024-03-25 11:45:00,77.6,77.61,77.59,77.61,239290.0,72.0771,72.0863,72.0678,72.0863,239290.0
2024-03-25 11:50:00,77.61,77.61,77.58,77.59,144675.0,72.0863,72.0863,72.0585,72.0678,144675.0
2024-03-25 11:55:00,77.59,77.59,77.57,77.58,119448.0,72.0678,72.0678,72.0492,72.0585,119448.0
2024-03-25 12:00:00,77.58,77.58,77.56,77.56,66275.0,72.0585,72.0585,72.0399,72.0399,66275.0
2024-03-25 12:05:00,77.56,77.58,77.56,77.58,395833.0,72.0399,72.0585,72.0399,72.0585,395833.0
2024-03-25 12:10:00,77.58,77.63,77.57,77.63,495163.0,72.0585,72.1049,72.0492,72.1049,495163.0
2024-03-25 12:15:00,77.63,77.63,77.62,77.63,136492.0,72.1049,72.1049,72.0956,72.1049,136492.0
2024-03-25 12:20:00,77.63,77.64,77.62,77.64,72074.0,72.1049,72.1142,72.0956,72.1142,72074.0
2024-03-25 12:25:00,77.64,77.65,77.63,77.65,327646.0,72.1142,72.1235,72.1049,72.1235,327646.0
2024-03-25 12:30:00,77.65,77.66,77.63,77.65,192839.0,72.1235,72.1328,72.1049,72.1235,192839.0
2024-03-25 12:35:00,77.65,77.65,77.64,77.65,23486.0,72.1235,72.1235,72.1142,72.1235,23486.0
2024-03-25 12:40:00,77.64,77.65,77.64,77.65,163321.0,72.1142,72.1235,72.1142,72.1235,163321.0
2024-03-25 12:45:00,77.65,77.65,77.63,77.63,137729.0,72.1235,72.1235,72.1049,72.1049,137729.0
2024-03-25 12:50:00,77.63,77.64,77.63,77.63,51475.0,72.1049,72.1142,72.1049,72.1049,51475.0
2024-03-25 12:55:00,77.63,77.64,77.63,77.63,79352.0,72.1049,72.1142,72.1049,72.1049,79352.0
2024-03-25 13:00:00,77.63,77.64,77.61,77.62,291608.0,72.1049,72.1142,72.0863,72.0956,291608.0
2024-03-25 13:05:00,77.61,77.62,77.59,77.59,102687.0,72.0863,72.0956,72.0678,72.0678,102687.0
2024-03-25 13:10:00,77.59,77.61,77.58,77.61,219663.0,72.0678,72.0863,72.0585,72.0863,219663.0
2024-03-25 13:15:00,77.61,77.61,77.59,77.61,113530.0,72.0863,72.0863,72.0678,72.0863,113530.0
2024-03-25 13:20:00,77.61,77.61,77.6,77.61,435669.0,72.0863,72.0863,72.0771,72.0863,435669.0
2024-03-25 13:25:00,77.61,77.64,77.6,77.64,448809.0,72.0863,72.1142,72.0771,72.1142,448809.0
2024-03-25 13:30:00,77.63,77.67,77.63,77.67,1003496.0,72.1049,72.1421,72.1049,72.1421,1003496.0
2024-03-25 13:35:00,77.67,77.67,77.64,77.65,452347.0,72.1421,72.1421,72.1142,72.1235,452347.0
2024-03-25 13:40:00,77.65,77.67,77.64,77.66,338408.0,72.1235,72.1421,72.1142,72.1328,338408.0
2024-03-25 13:45:00,77.66,77.67,77.63,77.63,450844.0,72.1328,72.1421,72.1049,72.1049,450844.0
2024-03-25 13:50:00,77.63,77.64,77.61,77.61,286750.0,72.1049,72.1142,72.0863,72.0863,286750.0
2024-03-25 13:55:00,77.61,77.62,77.6,77.61,111255.0,72.0863,72.0956,72.0771,72.0863,111255.0
2024-03-25 14:00:00,77.61,77.61,77.6,77.6,352091.0,72.0863,72.0863,72.0771,72.0771,352091.0
2024-03-25 14:05:00,77.6,77.63,77.6,77.61,344664.0,72.0771,72.1049,72.0771,72.0863,344664.0
2024-03-25 14:10:00,77.62,77.62,77.61,77.62,138720.0,72.0956,72.0956,72.0863,72.0956,138720.0
2024-03-25 14:15:00,77.61,77.63,77.61,77.63,345117.0,72.0863,72.1049,72.0863,72.1049,345117.0
2024-03-25 14:20:00,77.64,77.66,77.63,77.64,484420.0,72.1142,72.1328,72.1049,72.1142,484420.0
2024-03-25 14:25:00,77.65,77.65,77.63,77.64,121785.0,72.1235,72.1235,72.1049,72.1142,121785.0
2024-03-25 14:30:00,77.64,77.64,77.63,77.64,126556.0,72.1142,72.1142,72.1049,72.1142,126556.0
2024-03-25 14:35:00,77.64,77.65,77.63,77.64,295617.0,72.1142,72.1235,72.1049,72.1142,295617.0
2024-03-25 14:40:00,77.64,77.64,77.62,77.63,132357.0,72.1142,72.1142,72.0956,72.1049,132357.0
2024-03-25 14:45:00,77.63,77.63,77.62,77.63,134107.0,72.1049,72.1049,72.0956,72.1049,134107.0
2024-03-25 14:50:00,77.63,77.63,77.62,77.62,177774.0,72.1049,72.1049,72.0956,72.0956,177774.0
2024-03-25 14:55:00,77.62,77.63,77.62,77.62,30800.0,72.0956,72.1049,72.0956,72.0956,30800.0
2024-03-25 15:00:00,77.62,77.63,77.61,77.62,172690.0,72.0956,72.1049,72.0863,72.0956,172690.0
2024-03-25 15:05:00,77.62,77.63,77.61,77.62,500763.0,72.0956,72.1049,72.0863,72.0956,500763.0
2024-03-25 15:10:00,77.62,77.62,77.6,77.62,344917.0,72.0956,72.0956,72.0771,72.0956,344917.0
2024-03-25 15:15:00,77.62,77.63,77.61,77.63,215622.0,72.0956,72.1049,72.0863,72.1049,215622.0
2024-03-25 15:20:00,77.63,77.63,77.61,77.62,186380.0,72.1049,72.1049,72.0863,72.0956,186380.0
2024-03-25 15:25:00,77.62,77.63,77.61,77.62,191092.0,72.0956,72.1049,72.0863,72.0956,191092.0
2024-03-25 15:30:00,77.63,77.63,77.61,77.62,194491.0,72.1049,72.1049,72.0863,72.0956,194491.0
2024-03-25 15:35:00,77.61,77.62,77.6,77.61,240617.0,72.0863,72.0956,72.0771,72.0863,240617.0
2024-03-25 15:40:00,77.61,77.64,77.6,77.62,366296.0,72.0863,72.1142,72.0771,72.0956,366296.0
2024-03-25 15:45:00,77.62,77.63,77.62,77.63,605370.0,72.0956,72.1049,72.0956,72.1049,605370.0
2024-03-25 15:50:00,77.63,77.63,77.61,77.62,535108.0,72.1049,72.1049,72.0863,72.0956,535108.0
2024-03-25 15:55:00,77.62,77.62,77.59,77.6,1717365.0,72.0956,72.0956,72.0678,72.0771,1717365.0
2024-03-26 09:30:00,77.67,77.68,77.58,77.59,469528.0,72.1421,72.1514,72.0585,72.0678,469528.0
2024-03-26 09:35:00,77.59,77.6,77.57,77.59,315550.0,72.0678,72.0771,72.0492,72.0678,315550.0
2024-03-26 09:40:00,77.59,77.61,77.58,77.61,256423.0,72.0678,72.0863,72.0585,72.0863,256423.0
2024-03-26 09:45:00,77.61,77.62,77.6,77.61,101897.0,72.0863,72.0956,72.0771,72.0863,101897.0
2024-03-26 09:50:00,77.61,77.62,77.59,77.59,76853.0,72.0863,72.0956,72.0678,72.0678,76853.0
2024-03-26 09:55:00,77.59,77.61,77.59,77.6,130129.0,72.0678,72.0863,72.0678,72.0771,130129.0
2024-03-26 10:00:00,77.6,77.62,77.58,77.6,275487.0,72.0771,72.0956,72.0585,72.0771,275487.0
2024-03-26 10:05:00,77.6,77.61,77.59,77.61,458418.0,72.0771,72.0863,72.0678,72.0863,458418.0
2024-03-26 10:10:00,77.6,77.61,77.59,77.61,540392.0,72.0771,72.0863,72.0678,72.0863,540392.0
2024-03-26 10:15:00,77.61,77.62,77.6,77.61,264669.0,72.0863,72.0956,72.0771,72.0863,264669.0
2024-03-26 10:20:00,77.62,77.62,77.57,77.58,665802.0,72.0956,72.0956,72.0492,72.0585,665802.0
2024-03-26 10:25:00,77.59,77.59,77.56,77.56,87007.0,72.0678,72.0678,72.0399,72.0399,87007.0
2024-03-26 10:30:00,77.56,77.57,77.54,77.56,349215.0,72.0399,72.0492,72.0213,72.0399,349215.0
2024-03-26 10:35:00,77.56,77.59,77.56,77.59,445982.0,72.0399,72.0678,72.0399,72.0678,445982.0
2024-03-26 10:40:00,77.59,77.6,77.58,77.59,401141.0,72.0678,72.0771,72.0585,72.0678,401141.0
2024-03-26 10:45:00,77.58,77.59,77.56,77.56,338162.0,72.0585,72.0678,72.0399,72.0399,338162.0
2024-03-26 10:50:00,77.56,77.57,77.54,77.55,491635.0,72.0399,72.0492,72.0213,72.0306,491635.0
2024-03-26 10:55:00,77.55,77.56,77.53,77.55,1479189.0,72.0306,72.0399,72.012,72.0306,1479189.0
2024-03-26 11:00:00,77.56,77.57,77.55,77.56,683000.0,72.0399,72.0492,72.0306,72.0399,683000.0
2024-03-26 11:05:00,77.56,77.57,77.55,77.55,535336.0,72.0399,72.0492,72.0306,72.0306,535336.0
2024-03-26 11:10:00,77.55,77.56,77.54,77.55,133014.0,72.0306,72.0399,72.0213,72.0306,133014.0
2024-03-26 11:15:00,77.54,77.56,77.54,77.56,282099.0,72.0213,72.0399,72.0213,72.0399,282099.0
2024-03-26 11:20:00,77.56,77.56,77.55,77.55,214649.0,72.0399,72.0399,72.0306,72.0306,214649.0
2024-03-26 11:25:00,77.55,77.56,77.55,77.56,151602.0,72.0306,72.0399,72.0306,72.0399,151602.0
2024-03-26 11:30:00,77.55,77.56,77.54,77.55,129659.0,72.0306,72.0399,72.0213,72.0306,129659.0
2024-03-26 11:35:00,77.55,77.56,77.54,77.55,178343.0,72.0306,72.0399,72.0213,72.0306,178343.0
2024-03-26 11:40:00,77.55,77.55,77.54,77.54,118381.0,72.0306,72.0306,72.0213,72.0213,118381.0
2024-03-26 11:45:00,77.54,77.55,77.53,77.54,132968.0,72.0213,72.0306,72.012,72.0213,132968.0
2024-03-26 11:50:00,77.54,77.56,77.53,77.56,329604.0,72.0213,72.0399,72.012,72.0399,329604.0
2024-03-26 11:55:00,77.56,77.57,77.55,77.57,236645.0,72.0399,72.0492,72.0306,72.0492,236645.0
2024-03-26 12:00:00,77.56,77.57,77.55,77.55,372223.0,72.0399,72.0492,72.0306,72.0306,372223.0
2024-03-26 12:05:00,77.55,77.56,77.55,77.56,154633.0,72.0306,72.0399,72.0306,72.0399,154633.0
2024-03-26 12:10:00,77.56,77.56,77.55,77.56,59239.0,72.0399,72.0399,72.0306,72.0399,59239.0
2024-03-26 12:15:00,77.56,77.56,77.55,77.56,205961.0,72.0399,72.0399,72.0306,72.0399,205961.0
2024-03-26 12:20:00,77.56,77.56,77.55,77.56,105044.0,72.0399,72.0399,72.0306,72.0399,105044.0
2024-03-26 12:25:00,77.56,77.56,77.55,77.56,72474.0,72.0399,72.0399,72.0306,72.0399,72474.0
2024-03-26 12:30:00,77.56,77.56,77.55,77.56,109136.0,72.0399,72.0399,72.0306,72.0399,109136.0
2024-03-26 12:35:00,77.56,77.56,77.55,77.56,180042.0,72.0399,72.0399,72.0306,72.0399,180042.0
2024-03-26 12:40:00,77.56,77.56,77.55,77.56,213209.0,72.0399,72.0399,72.0306,72.0399,213209.0
2024-03-26 12:45:00,77.56,77.57,77.55,77.56,167194.0,72.0399,72.0492,72.0306,72.0399,167194.0
2024-03-26 12:50:00,77.56,77.57,77.56,77.56,215014.0,72.0399,72.0492,72.0399,72.0399,215014.0
2024-03-26 12:55:00,77.56,77.57,77.55,77.55,107801.0,72.0399,72.0492,72.0306,72.0306,107801.0
2024-03-26 13:00:00,77.56,77.59,77.55,77.58,291952.0,72.0399,72.0678,72.0306,72.0585,291952.0
2024-03-26 13:05:00,77.57,77.6,77.57,77.59,1174611.0,72.0492,72.0771,72.0492,72.0678,1174611.0
2024-03-26 13:10:00,77.59,77.6,77.59,77.59,111290.0,72.0678,72.0771,72.0678,72.0678,111290.0
2024-03-26 13:15:00,77.59,77.6,77.58,77.58,220598.0,72.0678,72.0771,72.0585,72.0585,220598.0
2024-03-26 13:20:00,77.58,77.59,77.57,77.57,137280.0,72.0585,72.0678,72.0492,72.0492,137280.0
2024-03-26 13:25:00,77.58,77.58,77.57,77.58,94321.0,72.0585,72.0585,72.0492,72.0585,94321.0
2024-03-26 13:30:00,77.58,77.58,77.57,77.57,51467.0,72.0585,72.0585,72.0492,72.0492,51467.0
2024-03-26 13:35:00,77.57,77.58,77.57,77.57,178372.0,72.0492,72.0585,72.0492,72.0492,178372.0
2024-03-26 13:40:00,77.58,77.59,77.57,77.59,162249.0,72.0585,72.0678,72.0492,72.0678,162249.0
2024-03-26 13:45:00,77.58,77.59,77.58,77.58,103802.0,72.0585,72.0678,72.0585,72.0585,103802.0
2024-03-26 13:50:00,77.59,77.59,77.58,77.58,61957.0,72.0678,72.0678,72.0585,72.0585,61957.0
2024-03-26 13:55:00,77.58,77.59,77.58,77.59,163848.0,72.0585,72.0678,72.0585,72.0678,163848.0
2024-03-26 14:00:00,77.59,77.59,77.58,77.58,375807.0,72.0678,72.0678,72.0585,72.0585,375807.0
2024-03-26 14:05:00,77.58,77.59,77.58,77.58,101496.0,72.0585,72.0678,72.0585,72.0585,101496.0
2024-03-26 14:10:00,77.59,77.59,77.58,77.59,70252.0,72.0678,72.0678,72.0585,72.0678,70252.0
2024-03-26 14:15:00,77.59,77.6,77.58,77.59,182348.0,72.0678,72.0771,72.0585,72.0678,182348.0
2024-03-26 14:20:00,77.59,77.61,77.59,77.61,139023.0,72.0678,72.0863,72.0678,72.0863,139023.0
2024-03-26 14:25:00,77.61,77.61,77.6,77.61,162219.0,72.0863,72.0863,72.0771,72.0863,162219.0
2024-03-26 14:30:00,77.61,77.61,77.6,77.6,107600.0,72.0863,72.0863,72.0771,72.0771,107600.0
2024-03-26 14:35:00,77.61,77.61,77.59,77.59,161310.0,72.0863,72.0863,72.0678,72.0678,161310.0
2024-03-26 14:40:00,77.59,77.6,77.58,77.59,220509.0,72.0678,72.0771,72.0585,72.0678,220509.0
2024-03-26 14:45:00,77.59,77.59,77.58,77.58,109804.0,72.0678,72.0678,72.0585,72.0585,109804.0
2024-03-26 14:50:00,77.58,77.59,77.58,77.59,107690.0,72.0585,72.0678,72.0585,72.0678,107690.0
2024-03-26 14:55:00,77.59,77.6,77.58,77.59,256586.0,72.0678,72.0771,72.0585,72.0678,256586.0
2024-03-26 15:00:00,77.6,77.6,77.59,77.59,133236.0,72.0771,72.0771,72.0678,72.0678,133236.0
2024-03-26 15:05:00,77.59,77.6,77.59,77.6,202051.0,72.0678,72.0771,72.0678,72.0771,202051.0
2024-03-26 15:10:00,77.59,77.6,77.59,77.6,126091.0,72.0678,72.0771,72.0678,72.0771,126091.0
2024-03-26 15:15:00,77.59,77.6,77.59,77.59,221757.0,72.0678,72.0771,72.0678,72.0678,221757.0
2024-03-26 15:20:00,77.59,77.59,77.57,77.57,300089.0,72.0678,72.0678,72.0492,72.0492,300089.0
2024-03-26 15:25:00,77.57,77.58,77.55,77.56,340961.0,72.0492,72.0585,72.0306,72.0399,340961.0
2024-03-26 15:30:00,77.56,77.57,77.54,77.55,532893.0,72.0399,72.0492,72.0213,72.0306,532893.0
2024-03-26 15:35:00,77.54,77.55,77.53,77.55,573736.0,72.0213,72.0306,72.012,72.0306,573736.0
2024-03-26 15:40:00,77.55,77.6,77.53,77.54,895629.0,72.0306,72.0771,72.012,72.0213,895629.0
2024-03-26 15:45:00,77.54,77.54,77.52,77.52,348581.0,72.0213,72.0213,72.0027,72.0027,348581.0
2024-03-26 15:50:00,77.52,77.53,77.49,77.49,671354.0,72.0027,72.012,71.9749,71.9749,671354.0
2024-03-26 15:55:00,77.5,77.5,77.47,77.49,2017239.0,71.9842,71.9842,71.9563,71.9749,2017239.0
2024-03-27 09:30:00,77.68,77.68,77.62,77.64,240271.0,72.1514,72.1514,72.0956,72.1142,240271.0
2024-03-27 09:35:00,77.64,77.65,77.62,77.63,590962.0,72.1142,72.1235,72.0956,72.1049,590962.0
2024-03-27 09:40:00,77.63,77.64,77.62,77.63,102464.0,72.1049,72.1142,72.0956,72.1049,102464.0
2024-03-27 09:45:00,77.63,77.67,77.63,77.67,297612.0,72.1049,72.1421,72.1049,72.1421,297612.0
2024-03-27 09:50:00,77.67,77.68,77.64,77.64,83402.0,72.1421,72.1514,72.1142,72.1142,83402.0
2024-03-27 09:55:00,77.64,77.65,77.62,77.64,301604.0,72.1142,72.1235,72.0956,72.1142,301604.0
2024-03-27 10:00:00,77.64,77.65,77.59,77.61,464314.0,72.1142,72.1235,72.0678,72.0863,464314.0
2024-03-27 10:05:00,77.61,77.64,77.6,77.64,470916.0,72.0863,72.1142,72.0771,72.1142,470916.0
2024-03-27 10:10:00,77.64,77.66,77.62,77.65,255848.0,72.1142,72.1328,72.0956,72.1235,255848.0
2024-03-27 10:15:00,77.65,77.67,77.65,77.66,202104.0,72.1235,72.1421,72.1235,72.1328,202104.0
2024-03-27 10:20:00,77.66,77.66,77.64,77.66,286701.0,72.1328,72.1328,72.1142,72.1328,286701.0
2024-03-27 10:25:00,77.66,77.67,77.64,77.66,587685.0,72.1328,72.1421,72.1142,72.1328,587685.0
2024-03-27 10:30:00,77.66,77.68,77.65,77.67,330004.0,72.1328,72.1514,72.1235,72.1421,330004.0
2024-03-27 10:35:00,77.68,77.69,77.68,77.69,204966.0,72.1514,72.1606,72.1514,72.1606,204966.0
2024-03-27 10:40:00,77.69,77.7,77.67,77.68,352953.0,72.1606,72.1699,72.1421,72.1514,352953.0
2024-03-27 10:45:00,77.67,77.68,77.66,77.67,240060.0,72.1421,72.1514,72.1328,72.1421,240060.0
2024-03-27 10:50:00,77.67,77.68,77.66,77.68,315922.0,72.1421,72.1514,72.1328,72.1514,315922.0
2024-03-27 10:55:00,77.68,77.69,77.67,77.67,143083.0,72.1514,72.1606,72.1421,72.1421,143083.0
2024-03-27 11:00:00,77.68,77.69,77.67,77.68,193628.0,72.1514,72.1606,72.1421,72.1514,193628.0
2024-03-27 11:05:00,77.69,77.69,77.68,77.69,594299.0,72.1606,72.1606,72.1514,72.1606,594299.0
2024-03-27 11:10:00,77.69,77.7,77.68,77.69,183103.0,72.1606,72.1699,72.1514,72.1606,183103.0
2024-03-27 11:15:00,77.69,77.71,77.69,77.7,219073.0,72.1606,72.1792,72.1606,72.1699,219073.0
2024-03-27 11:20:00,77.7,77.7,77.68,77.68,140705.0,72.1699,72.1699,72.1514,72.1514,140705.0
2024-03-27 11:25:00,77.69,77.69,77.66,77.66,150176.0,72.1606,72.1606,72.1328,72.1328,150176.0
2024-03-27 11:30:00,77.67,77.67,77.64,77.67,338173.0,72.1421,72.1421,72.1142,72.1421,338173.0
2024-03-27 11:35:00,77.67,77.68,77.66,77.67,156453.0,72.1421,72.1514,72.1328,72.1421,156453.0
2024-03-27 11:40:00,77.67,77.71,77.67,77.7,487451.0,72.1421,72.1792,72.1421,72.1699,487451.0
2024-03-27 11:45:00,77.7,77.71,77.7,77.7,353928.0,72.1699,72.1792,72.1699,72.1699,353928.0
2024-03-27 11:50:00,77.7,77.71,77.68,77.69,455957.0,72.1699,72.1792,72.1514,72.1606,455957.0
2024-03-27 11:55:00,77.69,77.71,77.68,77.7,406375.0,72.1606,72.1792,72.1514,72.1699,406375.0
2024-03-27 12:00:00,77.7,77.71,77.69,77.7,65233.0,72.1699,72.1792,72.1606,72.1699,65233.0
2024-03-27 12:05:00,77.69,77.7,77.69,77.69,93024.0,72.1606,72.1699,72.1606,72.1606,93024.0
2024-03-27 12:10:00,77.69,77.7,77.68,77.68,86371.0,72.1606,72.1699,72.1514,72.1514,86371.0
2024-03-27 12:15:00,77.68,77.7,77.68,77.69,121789.0,72.1514,72.1699,72.1514,72.1606,121789.0
2024-03-27 12:20:00,77.7,77.7,77.69,77.7,46546.0,72.1699,72.1699,72.1606,72.1699,46546.0
2024-03-27 12:25:00,77.7,77.71,77.69,77.69,198843.0,72.1699,72.1792,72.1606,72.1606,198843.0
2024-03-27 12:30:00,77.7,77.71,77.69,77.71,325059.0,72.1699,72.1792,72.1606,72.1792,325059.0
2024-03-27 12:35:00,77.71,77.72,77.7,77.72,204663.0,72.1792,72.1885,72.1699,72.1885,204663.0
2024-03-27 12:40:00,77.72,77.73,77.71,77.72,230901.0,72.1885,72.1978,72.1792,72.1885,230901.0
2024-03-27 12:45:00,77.72,77.73,77.71,77.72,370851.0,72.1885,72.1978,72.1792,72.1885,370851.0
2024-03-27 12:50:00,77.73,77.73,77.72,77.72,79643.0,72.1978,72.1978,72.1885,72.1885,79643.0
2024-03-27 12:55:00,77.73,77.74,77.71,77.73,185925.0,72.1978,72.2071,72.1792,72.1978,185925.0
2024-03-27 13:00:00,77.73,77.77,77.71,77.74,555643.0,72.1978,72.235,72.1792,72.2071,555643.0
2024-03-27 13:05:00,77.74,77.75,77.73,77.73,418666.0,72.2071,72.2164,72.1978,72.1978,418666.0
2024-03-27 13:10:00,77.73,77.74,77.72,77.73,78078.0,72.1978,72.2071,72.1885,72.1978,78078.0
2024-03-27 13:15:00,77.73,77.75,77.73,77.75,73729.0,72.1978,72.2164,72.1978,72.2164,73729.0
2024-03-27 13:20:00,77.75,77.77,77.75,77.76,244595.0,72.2164,72.235,72.2164,72.2257,244595.0
2024-03-27 13:25:00,77.76,77.77,77.75,77.77,174421.0,72.2257,72.235,72.2164,72.235,174421.0
2024-03-27 13:30:00,77.77,77.78,77.75,77.76,435674.0,72.235,72.2442,72.2164,72.2257,435674.0
2024-03-27 13:35:00,77.76,77.76,77.73,77.73,210742.0,72.2257,72.2257,72.1978,72.1978,210742.0
2024-03-27 13:40:00,77.73,77.75,77.73,77.73,123272.0,72.1978,72.2164,72.1978,72.1978,123272.0
2024-03-27 13:45:00,77.73,77.75,77.73,77.74,133956.0,72.1978,72.2164,72.1978,72.2071,133956.0
2024-03-27 13:50:00,77.75,77.75,77.74,77.75,53134.0,72.2164,72.2164,72.2071,72.2164,53134.0
2024-03-27 13:55:00,77.75,77.76,77.74,77.75,162794.0,72.2164,72.2257,72.2071,72.2164,162794.0
2024-03-27 14:00:00,77.75,77.75,77.74,77.75,209948.0,72.2164,72.2164,72.2071,72.2164,209948.0
2024-03-27 14:05:00,77.75,77.76,77.74,77.76,150438.0,72.2164,72.2257,72.2071,72.2257,150438.0
2024-03-27 14:10:00,77.76,77.77,77.75,77.77,123110.0,72.2257,72.235,72.2164,72.235,123110.0
2024-03-27 14:15:00,77.77,77.77,77.76,77.77,127854.0,72.235,72.235,72.2257,72.235,127854.0
2024-03-27 14:20:00,77.77,77.77,77.76,77.77,126488.0,72.235,72.235,72.2257,72.235,126488.0
2024-03-27 14:25:00,77.77,77.78,77.75,77.76,360691.0,72.235,72.2442,72.2164,72.2257,360691.0
2024-03-27 14:30:00,77.76,77.77,77.75,77.77,361471.0,72.2257,72.235,72.2164,72.235,361471.0
2024-03-27 14:35:00,77.77,77.77,77.75,77.76,81312.0,72.235,72.235,72.2164,72.2257,81312.0
2024-03-27 14:40:00,77.75,77.76,77.74,77.75,159477.0,72.2164,72.2257,72.2071,72.2164,159477.0
2024-03-27 14:45:00,77.75,77.75,77.73,77.74,133958.0,72.2164,72.2164,72.1978,72.2071,133958.0
2024-03-27 14:50:00,77.73,77.74,77.72,77.73,246972.0,72.1978,72.2071,72.1885,72.1978,246972.0
2024-03-27 14:55:00,77.73,77.74,77.72,77.74,100281.0,72.1978,72.2071,72.1885,72.2071,100281.0
2024-03-27 15:00:00,77.74,77.75,77.74,77.75,198173.0,72.2071,72.2164,72.2071,72.2164,198173.0
2024-03-27 15:05:00,77.75,77.75,77.74,77.75,158817.0,72.2164,72.2164,72.2071,72.2164,158817.0
2024-03-27 15:10:00,77.75,77.75,77.74,77.75,100467.0,72.2164,72.2164,72.2071,72.2164,100467.0
2024-03-27 15:15:00,77.75,77.75,77.74,77.75,148287.0,72.2164,72.2164,72.2071,72.2164,148287.0
2024-03-27 15:20:00,77.75,77.81,77.74,77.81,502509.0,72.2164,72.2721,72.2071,72.2721,502509.0
2024-03-27 15:25:00,77.81,77.81,77.78,77.8,788497.0,72.2721,72.2721,72.2442,72.2628,788497.0
2024-03-27 15:30:00,77.8,77.82,77.8,77.82,370976.0,72.2628,72.2814,72.2628,72.2814,370976.0
2024-03-27 15:35:00,77.81,77.85,77.81,77.84,372583.0,72.2721,72.3093,72.2721,72.3,372583.0
2024-03-27 15:40:00,77.85,77.86,77.84,77.86,928026.0,72.3093,72.3185,72.3,72.3185,928026.0
2024-03-27 15:45:00,77.86,77.86,77.84,77.86,963760.0,72.3185,72.3185,72.3,72.3185,963760.0
2024-03-27 15:50:00,77.86,77.88,77.85,77.87,1133223.0,72.3185,72.3371,72.3093,72.3278,1133223.0
2024-03-27 15:55:00,77.88,77.89,77.86,77.88,1981654.0,72.3371,72.3464,72.3185,72.3371,1981654.0
2024-03-28 09:30:00,77.8,77.84,77.79,77.83,1554130.0,72.2628,72.3,72.2535,72.2907,1554130.0
2024-03-28 09:35:00,77.83,77.84,77.8,77.83,502462.0,72.2907,72.3,72.2628,72.2907,502462.0
2024-03-28 09:40:00,77.83,77.9,77.82,77.89,690493.0,72.2907,72.3557,72.2814,72.3464,690493.0
2024-03-28 09:45:00,77.89,77.91,77.89,77.9,248129.0,72.3464,72.365,72.3464,72.3557,248129.0
2024-03-28 09:50:00,77.9,77.91,77.86,77.86,873796.0,72.3557,72.365,72.3185,72.3185,873796.0
2024-03-28 09:55:00,77.87,77.87,77.83,77.83,707381.0,72.3278,72.3278,72.2907,72.2907,707381.0
2024-03-28 10:00:00,77.84,77.87,77.83,77.87,898311.0,72.3,72.3278,72.2907,72.3278,898311.0
2024-03-28 10:05:00,77.87,77.87,77.84,77.84,445955.0,72.3278,72.3278,72.3,72.3,445955.0
2024-03-28 10:10:00,77.84,77.86,77.84,77.84,146644.0,72.3,72.3185,72.3,72.3,146644.0
2024-03-28 10:15:00,77.84,77.85,77.82,77.83,195567.0,72.3,72.3093,72.2814,72.2907,195567.0
2024-03-28 10:20:00,77.84,77.85,77.83,77.85,112706.0,72.3,72.3093,72.2907,72.3093,112706.0
2024-03-28 10:25:00,77.85,77.87,77.84,77.87,390796.0,72.3093,72.3278,72.3,72.3278,390796.0
2024-03-28 10:30:00,77.87,77.87,77.84,77.84,897735.0,72.3278,72.3278,72.3,72.3,897735.0
2024-03-28 10:35:00,77.85,77.86,77.84,77.86,144789.0,72.3093,72.3185,72.3,72.3185,144789.0
2024-03-28 10:40:00,77.86,77.87,77.85,77.87,330994.0,72.3185,72.3278,72.3093,72.3278,330994.0
2024-03-28 10:45:00,77.87,77.87,77.85,77.86,203422.0,72.3278,72.3278,72.3093,72.3185,203422.0
2024-03-28 10:50:00,77.86,77.88,77.85,77.88,151990.0,72.3185,72.3371,72.3093,72.3371,151990.0
2024-03-28 10:55:00,77.88,77.89,77.87,77.88,261122.0,72.3371,72.3464,72.3278,72.3371,261122.0
2024-03-28 11:00:00,77.87,77.89,77.86,77.87,436172.0,72.3278,72.3464,72.3185,72.3278,436172.0
2024-03-28 11:05:00,77.87,77.89,77.86,77.86,302128.0,72.3278,72.3464,72.3185,72.3185,302128.0
2024-03-28 11:10:00,77.87,77.87,77.85,77.87,64313.0,72.3278,72.3278,72.3093,72.3278,64313.0
2024-03-28 11:15:00,77.87,77.88,77.86,77.88,148092.0,72.3278,72.3371,72.3185,72.3371,148092.0
2024-03-28 11:20:00,77.88,77.88,77.86,77.87,219193.0,72.3371,72.3371,72.3185,72.3278,219193.0
2024-03-28 11:25:00,77.88,77.88,77.87,77.88,87139.0,72.3371,72.3371,72.3278,72.3371,87139.0
2024-03-28 11:30:00,77.88,77.89,77.87,77.88,52891.0,72.3371,72.3464,72.3278,72.3371,52891.0
2024-03-28 11:35:00,77.88,77.89,77.88,77.89,75794.0,72.3371,72.3464,72.3371,72.3464,75794.0
2024-03-28 11:40:00,77.89,77.9,77.88,77.9,83380.0,72.3464,72.3557,72.3371,72.3557,83380.0
2024-03-28 11:45:00,77.9,77.9,77.89,77.9,204053.0,72.3557,72.3557,72.3464,72.3557,204053.0
2024-03-28 11:50:00,77.9,77.92,77.89,77.91,173799.0,72.3557,72.3743,72.3464,72.365,173799.0
2024-03-28 11:55:00,77.92,77.92,77.91,77.91,91661.0,72.3743,72.3743,72.365,72.365,91661.0
2024-03-28 12:00:00,77.92,77.92,77.91,77.91,71592.0,72.3743,72.3743,72.365,72.365,71592.0
2024-03-28 12:05:00,77.92,77.92,77.89,77.9,123466.0,72.3743,72.3743,72.3464,72.3557,123466.0
2024-03-28 12:10:00,77.9,77.91,77.89,77.9,154003.0,72.3557,72.365,72.3464,72.3557,154003.0
2024-03-28 12:15:00,77.89,77.9,77.88,77.89,139538.0,72.3464,72.3557,72.3371,72.3464,139538.0
2024-03-28 12:20:00,77.89,77.89,77.88,77.89,50660.0,72.3464,72.3464,72.3371,72.3464,50660.0
2024-03-28 12:25:00,77.89,77.9,77.88,77.89,157677.0,72.3464,72.3557,72.3371,72.3464,157677.0
2024-03-28 12:30:00,77.88,77.89,77.84,77.84,335494.0,72.3371,72.3464,72.3,72.3,335494.0
2024-03-28 12:35:00,77.84,77.86,77.83,77.84,293884.0,72.3,72.3185,72.2907,72.3,293884.0
2024-03-28 12:40:00,77.83,77.84,77.82,77.82,296850.0,72.2907,72.3,72.2814,72.2814,296850.0
2024-03-28 12:45:00,77.82,77.83,77.81,77.81,415670.0,72.2814,72.2907,72.2721,72.2721,415670.0
2024-03-28 12:50:00,77.81,77.82,77.81,77.82,220611.0,72.2721,72.2814,72.2721,72.2814,220611.0
2024-03-28 12:55:00,77.82,77.83,77.81,77.81,443946.0,72.2814,72.2907,72.2721,72.2721,443946.0
2024-03-28 13:00:00,77.81,77.82,77.78,77.79,431748.0,72.2721,72.2814,72.2442,72.2535,431748.0
2024-03-28 13:05:00,77.8,77.81,77.77,77.77,572041.0,72.2628,72.2721,72.235,72.235,572041.0
2024-03-28 13:10:00,77.77,77.78,77.76,77.77,402674.0,72.235,72.2442,72.2257,72.235,402674.0
2024-03-28 13:15:00,77.77,77.78,77.76,77.77,147884.0,72.235,72.2442,72.2257,72.235,147884.0
2024-03-28 13:20:00,77.77,77.77,77.74,77.74,127931.0,72.235,72.235,72.2071,72.2071,127931.0
2024-03-28 13:25:00,77.74,77.75,77.73,77.74,367732.0,72.2071,72.2164,72.1978,72.2071,367732.0
2024-03-28 13:30:00,77.74,77.75,77.72,77.73,147510.0,72.2071,72.2164,72.1885,72.1978,147510.0
2024-03-28 13:35:00,77.72,77.76,77.72,77.76,534437.0,72.1885,72.2257,72.1885,72.2257,534437.0
2024-03-28 13:40:00,77.75,77.76,77.75,77.75,262770.0,72.2164,72.2257,72.2164,72.2164,262770.0
2024-03-28 13:45:00,77.76,77.76,77.74,77.76,379901.0,72.2257,72.2257,72.2071,72.2257,379901.0
2024-03-28 13:50:00,77.76,77.77,77.74,77.74,334490.0,72.2257,72.235,72.2071,72.2071,334490.0
2024-03-28 13:55:00,77.75,77.76,77.74,77.75,88978.0,72.2164,72.2257,72.2071,72.2164,88978.0
2024-03-28 14:00:00,77.76,77.76,77.73,77.75,231804.0,72.2257,72.2257,72.1978,72.2164,231804.0
2024-03-28 14:05:00,77.75,77.76,77.74,77.75,133556.0,72.2164,72.2257,72.2071,72.2164,133556.0
2024-03-28 14:10:00,77.76,77.77,77.75,77.76,204605.0,72.2257,72.235,72.2164,72.2257,204605.0
2024-03-28 14:15:00,77.76,77.77,77.76,77.77,248647.0,72.2257,72.235,72.2257,72.235,248647.0
2024-03-28 14:20:00,77.77,77.78,77.76,77.77,289762.0,72.235,72.2442,72.2257,72.235,289762.0
2024-03-28 14:25:00,77.78,77.78,77.77,77.78,140059.0,72.2442,72.2442,72.235,72.2442,140059.0
2024-03-28 14:30:00,77.77,77.78,77.77,77.77,35030.0,72.235,72.2442,72.235,72.235,35030.0
2024-03-28 14:35:00,77.77,77.78,77.77,77.78,189639.0,72.235,72.2442,72.235,72.2442,189639.0
2024-03-28 14:40:00,77.77,77.78,77.77,77.77,127983.0,72.235,72.2442,72.235,72.235,127983.0
2024-03-28 14:45:00,77.77,77.8,77.77,77.8,130486.0,72.235,72.2628,72.235,72.2628,130486.0
2024-03-28 14:50:00,77.8,77.81,77.79,77.81,152152.0,72.2628,72.2721,72.2535,72.2721,152152.0
2024-03-28 14:55:00,77.81,77.84,77.8,77.83,250127.0,72.2721,72.3,72.2628,72.2907,250127.0
2024-03-28 15:00:00,77.83,77.84,77.8,77.81,557613.0,72.2907,72.3,72.2628,72.2721,557613.0
2024-03-28 15:05:00,77.8,77.82,77.8,77.81,236266.0,72.2628,72.2814,72.2628,72.2721,236266.0
2024-03-28 15:10:00,77.81,77.83,77.8,77.83,82632.0,72.2721,72.2907,72.2628,72.2907,82632.0
2024-03-28 15:15:00,77.83,77.83,77.82,77.83,28000.0,72.2907,72.2907,72.2814,72.2907,28000.0
2024-03-28 15:20:00,77.83,77.83,77.81,77.82,715931.0,72.2907,72.2907,72.2721,72.2814,715931.0
2024-03-28 15:25:00,77.83,77.84,77.82,77.83,225202.0,72.2907,72.3,72.2814,72.2907,225202.0
2024-03-28 15:30:00,77.83,77.84,77.8,77.81,448108.0,72.2907,72.3,72.2628,72.2721,448108.0
2024-03-28 15:35:00,77.81,77.81,77.78,77.79,300021.0,72.2721,72.2721,72.2442,72.2535,300021.0
2024-03-28 15:40:00,77.79,77.79,77.76,77.77,674214.0,72.2535,72.2535,72.2257,72.235,674214.0
2024-03-28 15:45:00,77.78,77.78,77.76,77.77,510147.0,72.2442,72.2442,72.2257,72.235,510147.0
2024-03-28 15:50:00,77.77,77.79,77.75,77.78,740124.0,72.235,72.2535,72.2164,72.2442,740124.0
2024-03-28 15:55:00,77.78,77.79,77.73,77.74,1234869.0,72.2442,72.2535,72.1978,72.2071,1234869.0
2024-04-01 09:30:00,77.35,77.35,77.32,77.33,255651.0,72.2134,72.2134,72.1854,72.1947,255651.0
2024-04-01 09:35:00,77.33,77.34,77.29,77.31,603970.0,72.1947,72.2041,72.1574,72.1761,603970.0
2024-04-01 09:40:00,77.31,77.31,77.25,77.25,411260.0,72.1761,72.1761,72.12,72.12,411260.0
2024-04-01 09:45:00,77.25,77.29,77.21,77.23,436940.0,72.12,72.1574,72.0827,72.1014,436940.0
2024-04-01 09:50:00,77.23,77.24,77.19,77.2,249610.0,72.1014,72.1107,72.064,72.0734,249610.0
2024-04-01 09:55:00,77.2,77.21,77.18,77.18,149401.0,72.0734,72.0827,72.0547,72.0547,149401.0
2024-04-01 10:00:00,77.17,77.19,77.06,77.06,1197175.0,72.0454,72.064,71.9427,71.9427,1197175.0
2024-04-01 10:05:00,77.06,77.13,77.06,77.12,1266319.0,71.9427,72.008,71.9427,71.9987,1266319.0
2024-04-01 10:10:00,77.12,77.14,77.11,77.14,964294.0,71.9987,72.0174,71.9893,72.0174,964294.0
2024-04-01 10:15:00,77.14,77.15,77.1,77.1,499043.0,72.0174,72.0267,71.98,71.98,499043.0
2024-04-01 10:20:00,77.1,77.13,77.1,77.11,784055.0,71.98,72.008,71.98,71.9893,784055.0
2024-04-01 10:25:00,77.11,77.11,77.09,77.09,493079.0,71.9893,71.9893,71.9707,71.9707,493079.0
2024-04-01 10:30:00,77.09,77.12,77.07,77.12,839536.0,71.9707,71.9987,71.952,71.9987,839536.0
2024-04-01 10:35:00,77.12,77.12,77.04,77.05,635829.0,71.9987,71.9987,71.924,71.9333,635829.0
2024-04-01 10:40:00,77.04,77.07,77.03,77.06,708019.0,71.924,71.952,71.9147,71.9427,708019.0
2024-04-01 10:45:00,77.06,77.07,77.04,77.06,488212.0,71.9427,71.952,71.924,71.9427,488212.0
2024-04-01 10:50:00,77.06,77.06,77.04,77.05,419849.0,71.9427,71.9427,71.924,71.9333,419849.0
2024-04-01 10:55:00,77.05,77.05,77.04,77.05,342530.0,71.9333,71.9333,71.924,71.9333,342530.0
2024-04-01 11:00:00,77.05,77.06,77.04,77.05,547818.0,71.9333,71.9427,71.924,71.9333,547818.0
2024-04-01 11:05:00,77.05,77.05,77.04,77.05,764098.0,71.9333,71.9333,71.924,71.9333,764098.0
2024-04-01 11:10:00,77.04,77.05,77.03,77.03,842159.0,71.924,71.9333,71.9147,71.9147,842159.0
2024-04-01 11:15:00,77.03,77.04,77.01,77.02,409222.0,71.9147,71.924,71.896,71.9053,409222.0
2024-04-01 11:20:00,77.02,77.04,77.01,77.04,211521.0,71.9053,71.924,71.896,71.924,211521.0
2024-04-01 11:25:00,77.03,77.04,77.02,77.03,184825.0,71.9147,71.924,71.9053,71.9147,184825.0
2024-04-01 11:30:00,77.03,77.03,77.01,77.02,394133.0,71.9147,71.9147,71.896,71.9053,394133.0
2024-04-01 11:35:00,77.02,77.02,77.01,77.02,101041.0,71.9053,71.9053,71.896,71.9053,101041.0
2024-04-01 11:40:00,77.02,77.02,77.01,77.02,163217.0,71.9053,71.9053,71.896,71.9053,163217.0
2024-04-01 11:45:00,77.01,77.02,77.01,77.02,259177.0,71.896,71.9053,71.896,71.9053,259177.0
2024-04-01 11:50:00,77.02,77.03,77.01,77.01,783023.0,71.9053,71.9147,71.896,71.896,783023.0
2024-04-01 11:55:00,77.01,77.02,77.0,77.01,401276.0,71.896,71.9053,71.8867,71.896,401276.0
2024-04-01 12:00:00,77.01,77.02,77.0,77.01,576112.0,71.896,71.9053,71.8867,71.896,576112.0
2024-04-01 12:05:00,77.01,77.01,76.99,77.0,1326437.0,71.896,71.896,71.8773,71.8867,1326437.0
2024-04-01 12:10:00,77.01,77.01,76.99,77.01,297379.0,71.896,71.896,71.8773,71.896,297379.0
2024-04-01 12:15:00,77.01,77.03,77.0,77.01,975278.0,71.896,71.9147,71.8867,71.896,975278.0
2024-04-01 12:20:00,77.01,77.04,77.01,77.04,539294.0,71.896,71.924,71.896,71.924,539294.0
2024-04-01 12:25:00,77.04,77.05,77.03,77.03,242253.0,71.924,71.9333,71.9147,71.9147,242253.0
2024-04-01 12:30:00,77.03,77.05,77.03,77.05,174576.0,71.9147,71.9333,71.9147,71.9333,174576.0
2024-04-01 12:35:00,77.05,77.05,77.03,77.05,122156.0,71.9333,71.9333,71.9147,71.9333,122156.0
2024-04-01 12:40:00,77.05,77.06,77.03,77.05,456497.0,71.9333,71.9427,71.9147,71.9333,456497.0
2024-04-01 12:45:00,77.05,77.05,77.02,77.04,211890.0,71.9333,71.9333,71.9053,71.924,211890.0
2024-04-01 12:50:00,77.03,77.07,77.03,77.06,264111.0,71.9147,71.952,71.9147,71.9427,264111.0
2024-04-01 12:55:00,77.06,77.07,77.04,77.05,124511.0,71.9427,71.952,71.924,71.9333,124511.0
2024-04-01 13:00:00,77.04,77.05,77.03,77.03,136094.0,71.924,71.9333,71.9147,71.9147,136094.0
2024-04-01 13:05:00,77.03,77.04,77.01,77.02,781577.0,71.9147,71.924,71.896,71.9053,781577.0
2024-04-01 13:10:00,77.02,77.02,77.0,77.01,299410.0,71.9053,71.9053,71.8867,71.896,299410.0
2024-04-01 13:15:00,77.01,77.02,77.0,77.02,281241.0,71.896,71.9053,71.8867,71.9053,281241.0
2024-04-01 13:20:00,77.02,77.02,76.99,77.01,492563.0,71.9053,71.9053,71.8773,71.896,492563.0
2024-04-01 13:25:00,77.01,77.03,77.0,77.03,349990.0,71.896,71.9147,71.8867,71.9147,349990.0
2024-04-01 13:30:00,77.03,77.03,77.02,77.03,235283.0,71.9147,71.9147,71.9053,71.9147,235283.0
2024-04-01 13:35:00,77.03,77.04,77.02,77.03,122170.0,71.9147,71.924,71.9053,71.9147,122170.0
2024-04-01 13:40:00,77.03,77.04,77.02,77.03,159730.0,71.9147,71.924,71.9053,71.9147,159730.0
2024-04-01 13:45:00,77.03,77.05,77.03,77.05,196488.0,71.9147,71.9333,71.9147,71.9333,196488.0
2024-04-01 13:50:00,77.05,77.06,77.05,77.06,495466.0,71.9333,71.9427,71.9333,71.9427,495466.0
2024-04-01 13:55:00,77.06,77.07,77.04,77.06,529770.0,71.9427,71.952,71.924,71.9427,529770.0
2024-04-01 14:00:00,77.05,77.07,77.05,77.06,383613.0,71.9333,71.952,71.9333,71.9427,383613.0
2024-04-01 14:05:00,77.06,77.07,77.05,77.06,330019.0,71.9427,71.952,71.9333,71.9427,330019.0
2024-04-01 14:10:00,77.06,77.07,77.05,77.06,239625.0,71.9427,71.952,71.9333,71.9427,239625.0
2024-04-01 14:15:00,77.06,77.08,77.05,77.08,414878.0,71.9427,71.9613,71.9333,71.9613,414878.0
2024-04-01 14:20:00,77.08,77.11,77.07,77.1,466354.0,71.9613,71.9893,71.952,71.98,466354.0
2024-04-01 14:25:00,77.11,77.11,77.1,77.1,363450.0,71.9893,71.9893,71.98,71.98,363450.0
2024-04-01 14:30:00,77.1,77.11,77.09,77.09,185823.0,71.98,71.9893,71.9707,71.9707,185823.0
2024-04-01 14:35:00,77.09,77.1,77.09,77.09,141868.0,71.9707,71.98,71.9707,71.9707,141868.0
2024-04-01 14:40:00,77.1,77.11,77.08,77.09,530619.0,71.98,71.9893,71.9613,71.9707,530619.0
2024-04-01 14:45:00,77.08,77.09,77.07,77.07,395008.0,71.9613,71.9707,71.952,71.952,395008.0
2024-04-01 14:50:00,77.08,77.08,77.07,77.07,141033.0,71.9613,71.9613,71.952,71.952,141033.0
2024-04-01 14:55:00,77.08,77.08,77.05,77.05,506156.0,71.9613,71.9613,71.9333,71.9333,506156.0
2024-04-01 15:00:00,77.05,77.07,77.04,77.06,1182116.0,71.9333,71.952,71.924,71.9427,1182116.0
2024-04-01 15:05:00,77.06,77.08,77.06,77.07,335565.0,71.9427,71.9613,71.9427,71.952,335565.0
2024-04-01 15:10:00,77.07,77.07,77.06,77.06,292217.0,71.952,71.952,71.9427,71.9427,292217.0
2024-04-01 15:15:00,77.06,77.07,77.06,77.06,263217.0,71.9427,71.952,71.9427,71.9427,263217.0
2024-04-01 15:20:00,77.06,77.07,77.06,77.06,298675.0,71.9427,71.952,71.9427,71.9427,298675.0
2024-04-01 15:25:00,77.06,77.07,77.05,77.06,251585.0,71.9427,71.952,71.9333,71.9427,251585.0
2024-04-01 15:30:00,77.06,77.07,77.05,77.06,419307.0,71.9427,71.952,71.9333,71.9427,419307.0
2024-04-01 15:35:00,77.06,77.07,77.04,77.05,582189.0,71.9427,71.952,71.924,71.9333,582189.0
2024-04-01 15:40:00,77.05,77.07,77.04,77.06,378888.0,71.9333,71.952,71.924,71.9427,378888.0
2024-04-01 15:45:00,77.06,77.07,77.03,77.03,736752.0,71.9427,71.952,71.9147,71.9147,736752.0
2024-04-01 15:50:00,77.03,77.06,77.03,77.06,1046058.0,71.9147,71.9427,71.9147,71.9427,1046058.0
2024-04-01 15:55:00,77.06,77.07,77.02,77.02,3401006.0,71.9427,71.952,71.9053,71.9053,3401006.0
2024-04-02 09:30:00,76.76,76.78,76.72,76.76,2102633.0,71.6626,71.6813,71.6252,71.6626,2102633.0
2024-04-02 09:35:00,76.76,76.77,76.75,76.77,465080.0,71.6626,71.6719,71.6533,71.6719,465080.0
2024-04-02 09:40:00,76.77,76.79,76.76,76.78,825711.0,71.6719,71.6906,71.6626,71.6813,825711.0
2024-04-02 09:45:00,76.78,76.81,76.77,76.8,704709.0,71.6813,71.7093,71.6719,71.6999,704709.0
2024-04-02 09:50:00,76.8,76.8,76.74,76.77,1237343.0,71.6999,71.6999,71.6439,71.6719,1237343.0
2024-04-02 09:55:00,76.77,76.79,76.75,76.79,515017.0,71.6719,71.6906,71.6533,71.6906,515017.0
2024-04-02 10:00:00,76.79,76.87,76.74,76.87,1330749.0,71.6906,71.7653,71.6439,71.7653,1330749.0
2024-04-02 10:05:00,76.87,76.88,76.79,76.8,1195492.0,71.7653,71.7746,71.6906,71.6999,1195492.0
2024-04-02 10:10:00,76.8,76.8,76.77,76.77,585570.0,71.6999,71.6999,71.6719,71.6719,585570.0
2024-04-02 10:15:00,76.78,76.78,76.75,76.78,679607.0,71.6813,71.6813,71.6533,71.6813,679607.0
2024-04-02 10:20:00,76.78,76.83,76.77,76.83,299289.0,71.6813,71.7279,71.6719,71.7279,299289.0
2024-04-02 10:25:00,76.83,76.83,76.79,76.81,235680.0,71.7279,71.7279,71.6906,71.7093,235680.0
2024-04-02 10:30:00,76.81,76.81,76.78,76.79,247221.0,71.7093,71.7093,71.6813,71.6906,247221.0
2024-04-02 10:35:00,76.78,76.83,76.78,76.83,457887.0,71.6813,71.7279,71.6813,71.7279,457887.0
2024-04-02 10:40:00,76.83,76.84,76.82,76.84,534140.0,71.7279,71.7373,71.7186,71.7373,534140.0
2024-04-02 10:45:00,76.84,76.85,76.82,76.84,821677.0,71.7373,71.7466,71.7186,71.7373,821677.0
2024-04-02 10:50:00,76.84,76.86,76.82,76.84,592291.0,71.7373,71.7559,71.7186,71.7373,592291.0
2024-04-02 10:55:00,76.84,76.84,76.82,76.83,282138.0,71.7373,71.7373,71.7186,71.7279,282138.0
2024-04-02 11:00:00,76.83,76.85,76.83,76.83,189244.0,71.7279,71.7466,71.7279,71.7279,189244.0
2024-04-02 11:05:00,76.83,76.86,76.83,76.84,422723.0,71.7279,71.7559,71.7279,71.7373,422723.0
2024-04-02 11:10:00,76.84,76.86,76.83,76.85,353726.0,71.7373,71.7559,71.7279,71.7466,353726.0
2024-04-02 11:15:00,76.84,76.86,76.84,76.84,241554.0,71.7373,71.7559,71.7373,71.7373,241554.0
2024-04-02 11:20:00,76.84,76.84,76.83,76.84,363848.0,71.7373,71.7373,71.7279,71.7373,363848.0
2024-04-02 11:25:00,76.83,76.84,76.83,76.84,546280.0,71.7279,71.7373,71.7279,71.7373,546280.0
2024-04-02 11:30:00,76.84,76.84,76.83,76.83,225866.0,71.7373,71.7373,71.7279,71.7279,225866.0
2024-04-02 11:35:00,76.83,76.85,76.82,76.84,209624.0,71.7279,71.7466,71.7186,71.7373,209624.0
2024-04-02 11:40:00,76.83,76.84,76.81,76.81,171764.0,71.7279,71.7373,71.7093,71.7093,171764.0
2024-04-02 11:45:00,76.81,76.83,76.81,76.81,568548.0,71.7093,71.7279,71.7093,71.7093,568548.0
2024-04-02 11:50:00,76.81,76.81,76.79,76.8,266353.0,71.7093,71.7093,71.6906,71.6999,266353.0
2024-04-02 11:55:00,76.8,76.81,76.79,76.8,1031507.0,71.6999,71.7093,71.6906,71.6999,1031507.0
2024-04-02 12:00:00,76.8,76.81,76.79,76.81,261921.0,71.6999,71.7093,71.6906,71.7093,261921.0
2024-04-02 12:05:00,76.81,76.81,76.78,76.78,108992.0,71.7093,71.7093,71.6813,71.6813,108992.0
2024-04-02 12:10:00,76.78,76.79,76.74,76.75,356295.0,71.6813,71.6906,71.6439,71.6533,356295.0
2024-04-02 12:15:00,76.75,76.76,76.73,76.74,482907.0,71.6533,71.6626,71.6346,71.6439,482907.0
2024-04-02 12:20:00,76.74,76.76,76.73,76.76,147190.0,71.6439,71.6626,71.6346,71.6626,147190.0
2024-04-02 12:25:00,76.75,76.77,76.74,76.77,311791.0,71.6533,71.6719,71.6439,71.6719,311791.0
2024-04-02 12:30:00,76.77,76.78,76.75,76.77,388584.0,71.6719,71.6813,71.6533,71.6719,388584.0
2024-04-02 12:35:00,76.77,76.78,76.76,76.78,558460.0,71.6719,71.6813,71.6626,71.6813,558460.0
2024-04-02 12:40:00,76.78,76.79,76.76,76.77,368378.0,71.6813,71.6906,71.6626,71.6719,368378.0
2024-04-02 12:45:00,76.76,76.78,76.75,76.78,369326.0,71.6626,71.6813,71.6533,71.6813,369326.0
2024-04-02 12:50:00,76.78,76.79,76.77,76.78,425514.0,71.6813,71.6906,71.6719,71.6813,425514.0
2024-04-02 12:55:00,76.78,76.82,76.77,76.81,1629196.0,71.6813,71.7186,71.6719,71.7093,1629196.0
2024-04-02 13:00:00,76.81,76.82,76.8,76.81,387441.0,71.7093,71.7186,71.6999,71.7093,387441.0
2024-04-02 13:05:00,76.81,76.82,76.79,76.8,215615.0,71.7093,71.7186,71.6906,71.6999,215615.0
2024-04-02 13:10:00,76.8,76.8,76.78,76.78,145587.0,71.6999,71.6999,71.6813,71.6813,145587.0
2024-04-02 13:15:00,76.78,76.78,76.76,76.77,661236.0,71.6813,71.6813,71.6626,71.6719,661236.0
2024-04-02 13:20:00,76.77,76.78,76.76,76.78,230440.0,71.6719,71.6813,71.6626,71.6813,230440.0
2024-04-02 13:25:00,76.77,76.78,76.77,76.77,73399.0,71.6719,71.6813,71.6719,71.6719,73399.0
2024-04-02 13:30:00,76.77,76.78,76.77,76.77,109927.0,71.6719,71.6813,71.6719,71.6719,109927.0
2024-04-02 13:35:00,76.77,76.78,76.77,76.78,181132.0,71.6719,71.6813,71.6719,71.6813,181132.0
2024-04-02 13:40:00,76.78,76.78,76.76,76.77,331818.0,71.6813,71.6813,71.6626,71.6719,331818.0
2024-04-02 13:45:00,76.77,76.79,76.76,76.79,358227.0,71.6719,71.6906,71.6626,71.6906,358227.0
2024-04-02 13:50:00,76.79,76.8,76.78,76.8,165895.0,71.6906,71.6999,71.6813,71.6999,165895.0
2024-04-02 13:55:00,76.8,76.82,76.79,76.81,256026.0,71.6999,71.7186,71.6906,71.7093,256026.0
2024-04-02 14:00:00,76.81,76.82,76.79,76.81,194946.0,71.7093,71.7186,71.6906,71.7093,194946.0
2024-04-02 14:05:00,76.81,76.81,76.79,76.81,224517.0,71.7093,71.7093,71.6906,71.7093,224517.0
2024-04-02 14:10:00,76.81,76.82,76.8,76.81,147122.0,71.7093,71.7186,71.6999,71.7093,147122.0
2024-04-02 14:15:00,76.81,76.81,76.8,76.81,155919.0,71.7093,71.7093,71.6999,71.7093,155919.0
2024-04-02 14:20:00,76.81,76.82,76.8,76.82,281448.0,71.7093,71.7186,71.6999,71.7186,281448.0
2024-04-02 14:25:00,76.82,76.82,76.81,76.81,51357.0,71.7186,71.7186,71.7093,71.7093,51357.0
2024-04-02 14:30:00,76.81,76.84,76.81,76.82,203545.0,71.7093,71.7373,71.7093,71.7186,203545.0
2024-04-02 14:35:00,76.83,76.83,76.81,76.82,179081.0,71.7279,71.7279,71.7093,71.7186,179081.0
2024-04-02 14:40:00,76.82,76.83,76.81,76.83,55407.0,71.7186,71.7279,71.7093,71.7279,55407.0
2024-04-02 14:45:00,76.83,76.83,76.8,76.81,335986.0,71.7279,71.7279,71.6999,71.7093,335986.0
2024-04-02 14:50:00,76.81,76.82,76.8,76.81,71945.0,71.7093,71.7186,71.6999,71.7093,71945.0
2024-04-02 14:55:00,76.81,76.82,76.8,76.81,89820.0,71.7093,71.7186,71.6999,71.7093,89820.0
2024-04-02 15:00:00,76.81,76.82,76.8,76.81,100914.0,71.7093,71.7186,71.6999,71.7093,100914.0
2024-04-02 15:05:00,76.82,76.84,76.81,76.84,407906.0,71.7186,71.7373,71.7093,71.7373,407906.0
2024-04-02 15:10:00,76.83,76.84,76.82,76.83,28492.0,71.7279,71.7373,71.7186,71.7279,28492.0
2024-04-02 15:15:00,76.83,76.83,76.8,76.81,241090.0,71.7279,71.7279,71.6999,71.7093,241090.0
2024-04-02 15:20:00,76.81,76.83,76.8,76.83,382269.0,71.7093,71.7279,71.6999,71.7279,382269.0
2024-04-02 15:25:00,76.83,76.83,76.82,76.83,74216.0,71.7279,71.7279,71.7186,71.7279,74216.0
2024-04-02 15:30:00,76.83,76.84,76.82,76.84,356809.0,71.7279,71.7373,71.7186,71.7373,356809.0
2024-04-02 15:35:00,76.84,76.85,76.83,76.84,331589.0,71.7373,71.7466,71.7279,71.7373,331589.0
2024-04-02 15:40:00,76.84,76.85,76.84,76.84,1116672.0,71.7373,71.7466,71.7373,71.7373,1116672.0
2024-04-02 15:45:00,76.85,76.87,76.84,76.87,926042.0,71.7466,71.7653,71.7373,71.7653,926042.0
2024-04-02 15:50:00,76.87,76.9,76.86,76.88,1771086.0,71.7653,71.7933,71.7559,71.7746,1771086.0
2024-04-02 15:55:00,76.88,76.91,76.87,76.9,2094469.0,71.7746,71.8026,71.7653,71.7933,2094469.0
2024-04-03 09:30:00,76.78,76.8,76.75,76.76,598798.0,71.6813,71.6999,71.6533,71.6626,598798.0
2024-04-03 09:35:00,76.76,76.77,76.71,76.73,609995.0,71.6626,71.6719,71.6159,71.6346,609995.0
2024-04-03 09:40:00,76.73,76.74,76.71,76.73,399246.0,71.6346,71.6439,71.6159,71.6346,399246.0
2024-04-03 09:45:00,76.72,76.74,76.71,76.72,544118.0,71.6252,71.6439,71.6159,71.6252,544118.0
2024-04-03 09:50:00,76.72,76.73,76.71,76.72,242174.0,71.6252,71.6346,71.6159,71.6252,242174.0
2024-04-03 09:55:00,76.72,76.75,76.71,76.75,535539.0,71.6252,71.6533,71.6159,71.6533,535539.0
2024-04-03 10:00:00,76.75,76.88,76.75,76.83,1192713.0,71.6533,71.7746,71.6533,71.7279,1192713.0
2024-04-03 10:05:00,76.83,76.83,76.78,76.78,514001.0,71.7279,71.7279,71.6813,71.6813,514001.0
2024-04-03 10:10:00,76.78,76.8,76.77,76.8,361817.0,71.6813,71.6999,71.6719,71.6999,361817.0
2024-04-03 10:15:00,76.8,76.8,76.77,76.78,443069.0,71.6999,71.6999,71.6719,71.6813,443069.0
2024-04-03 10:20:00,76.79,76.8,76.77,76.79,337414.0,71.6906,71.6999,71.6719,71.6906,337414.0
2024-04-03 10:25:00,76.79,76.81,76.78,76.81,307033.0,71.6906,71.7093,71.6813,71.7093,307033.0
2024-04-03 10:30:00,76.8,76.84,76.8,76.82,457260.0,71.6999,71.7373,71.6999,71.7186,457260.0
2024-04-03 10:35:00,76.81,76.83,76.81,76.81,126139.0,71.7093,71.7279,71.7093,71.7093,126139.0
2024-04-03 10:40:00,76.82,76.86,76.82,76.86,220802.0,71.7186,71.7559,71.7186,71.7559,220802.0
2024-04-03 10:45:00,76.86,76.87,76.85,76.86,218832.0,71.7559,71.7653,71.7466,71.7559,218832.0
2024-04-03 10:50:00,76.86,76.87,76.84,76.86,622166.0,71.7559,71.7653,71.7373,71.7559,622166.0
2024-04-03 10:55:00,76.87,76.89,76.85,76.89,442210.0,71.7653,71.784,71.7466,71.784,442210.0
2024-04-03 11:00:00,76.89,76.9,76.88,76.89,325823.0,71.784,71.7933,71.7746,71.784,325823.0
2024-04-03 11:05:00,76.9,76.91,76.89,76.91,285643.0,71.7933,71.8026,71.784,71.8026,285643.0
2024-04-03 11:10:00,76.91,76.92,76.9,76.91,403440.0,71.8026,71.812,71.7933,71.8026,403440.0
2024-04-03 11:15:00,76.91,76.91,76.89,76.9,190608.0,71.8026,71.8026,71.784,71.7933,190608.0
2024-04-03 11:20:00,76.9,76.92,76.89,76.91,97615.0,71.7933,71.812,71.784,71.8026,97615.0
2024-04-03 11:25:00,76.92,76.92,76.91,76.92,147724.0,71.812,71.812,71.8026,71.812,147724.0
2024-04-03 11:30:00,76.92,76.93,76.91,76.92,152381.0,71.812,71.8213,71.8026,71.812,152381.0
2024-04-03 11:35:00,76.92,76.92,76.91,76.92,108270.0,71.812,71.812,71.8026,71.812,108270.0
2024-04-03 11:40:00,76.92,76.92,76.9,76.91,102070.0,71.812,71.812,71.7933,71.8026,102070.0
2024-04-03 11:45:00,76.91,76.92,76.9,76.92,219222.0,71.8026,71.812,71.7933,71.812,219222.0
2024-04-03 11:50:00,76.92,76.92,76.89,76.91,428287.0,71.812,71.812,71.784,71.8026,428287.0
2024-04-03 11:55:00,76.91,76.92,76.9,76.9,290910.0,71.8026,71.812,71.7933,71.7933,290910.0
2024-04-03 12:00:00,76.9,76.91,76.88,76.89,233561.0,71.7933,71.8026,71.7746,71.784,233561.0
2024-04-03 12:05:00,76.89,76.9,76.88,76.9,265113.0,71.784,71.7933,71.7746,71.7933,265113.0
2024-04-03 12:10:00,76.89,76.92,76.87,76.89,661991.0,71.784,71.812,71.7653,71.784,661991.0
2024-04-03 12:15:00,76.89,76.91,76.87,76.9,417631.0,71.784,71.8026,71.7653,71.7933,417631.0
2024-04-03 12:20:00,76.91,76.94,76.9,76.92,512688.0,71.8026,71.8306,71.7933,71.812,512688.0
2024-04-03 12:25:00,76.92,76.95,76.92,76.94,503385.0,71.812,71.84,71.812,71.8306,503385.0
2024-04-03 12:30:00,76.94,76.99,76.93,76.95,356929.0,71.8306,71.8773,71.8213,71.84,356929.0
2024-04-03 12:35:00,76.95,76.96,76.9,76.91,918724.0,71.84,71.8493,71.7933,71.8026,918724.0
2024-04-03 12:40:00,76.92,76.96,76.91,76.95,244798.0,71.812,71.8493,71.8026,71.84,244798.0
2024-04-03 12:45:00,76.95,76.97,76.93,76.95,123967.0,71.84,71.8586,71.8213,71.84,123967.0
2024-04-03 12:50:00,76.94,76.97,76.93,76.95,126335.0,71.8306,71.8586,71.8213,71.84,126335.0
2024-04-03 12:55:00,76.95,76.96,76.94,76.94,224467.0,71.84,71.8493,71.8306,71.8306,224467.0
2024-04-03 13:00:00,76.95,76.96,76.93,76.94,130535.0,71.84,71.8493,71.8213,71.8306,130535.0
2024-04-03 13:05:00,76.94,76.95,76.93,76.95,163537.0,71.8306,71.84,71.8213,71.84,163537.0
2024-04-03 13:10:00,76.95,76.96,76.94,76.95,245358.0,71.84,71.8493,71.8306,71.84,245358.0
2024-04-03 13:15:00,76.95,76.97,76.94,76.96,259516.0,71.84,71.8586,71.8306,71.8493,259516.0
2024-04-03 13:20:00,76.96,76.97,76.95,76.97,122965.0,71.8493,71.8586,71.84,71.8586,122965.0
2024-04-03 13:25:00,76.97,76.98,76.96,76.98,131636.0,71.8586,71.868,71.8493,71.868,131636.0
2024-04-03 13:30:00,76.98,76.98,76.96,76.96,334590.0,71.868,71.868,71.8493,71.8493,334590.0
2024-04-03 13:35:00,76.96,76.96,76.93,76.94,178685.0,71.8493,71.8493,71.8213,71.8306,178685.0
2024-04-03 13:40:00,76.94,76.95,76.93,76.95,120339.0,71.8306,71.84,71.8213,71.84,120339.0
2024-04-03 13:45:00,76.94,76.95,76.94,76.95,103317.0,71.8306,71.84,71.8306,71.84,103317.0
2024-04-03 13:50:00,76.95,76.97,76.94,76.96,187818.0,71.84,71.8586,71.8306,71.8493,187818.0
2024-04-03 13:55:00,76.97,76.98,76.96,76.98,175878.0,71.8586,71.868,71.8493,71.868,175878.0
2024-04-03 14:00:00,76.98,76.99,76.97,76.98,174097.0,71.868,71.8773,71.8586,71.868,174097.0
2024-04-03 14:05:00,76.97,76.99,76.96,76.98,1040127.0,71.8586,71.8773,71.8493,71.868,1040127.0
2024-04-03 14:10:00,76.98,76.99,76.97,76.97,83621.0,71.868,71.8773,71.8586,71.8586,83621.0
2024-04-03 14:15:00,76.97,76.98,76.95,76.97,163792.0,71.8586,71.868,71.84,71.8586,163792.0
2024-04-03 14:20:00,76.97,76.97,76.95,76.96,96147.0,71.8586,71.8586,71.84,71.8493,96147.0
2024-04-03 14:25:00,76.95,76.96,76.95,76.95,67609.0,71.84,71.8493,71.84,71.84,67609.0
2024-04-03 14:30:00,76.95,76.96,76.94,76.95,279413.0,71.84,71.8493,71.8306,71.84,279413.0
2024-04-03 14:35:00,76.95,76.97,76.95,76.96,351371.0,71.84,71.8586,71.84,71.8493,351371.0
2024-04-03 14:40:00,76.96,76.96,76.95,76.95,194466.0,71.8493,71.8493,71.84,71.84,194466.0
2024-04-03 14:45:00,76.95,76.96,76.94,76.94,124032.0,71.84,71.8493,71.8306,71.8306,124032.0
2024-04-03 14:50:00,76.95,76.96,76.94,76.96,130908.0,71.84,71.8493,71.8306,71.8493,130908.0
2024-04-03 14:55:00,76.96,76.97,76.95,76.95,133495.0,71.8493,71.8586,71.84,71.84,133495.0
2024-04-03 15:00:00,76.95,76.98,76.95,76.98,509761.0,71.84,71.868,71.84,71.868,509761.0
2024-04-03 15:05:00,76.97,76.98,76.96,76.97,259089.0,71.8586,71.868,71.8493,71.8586,259089.0
2024-04-03 15:10:00,76.97,76.98,76.92,76.92,571762.0,71.8586,71.868,71.812,71.812,571762.0
2024-04-03 15:15:00,76.92,76.96,76.89,76.95,521949.0,71.812,71.8493,71.784,71.84,521949.0
2024-04-03 15:20:00,76.95,76.96,76.92,76.92,879794.0,71.84,71.8493,71.812,71.812,879794.0
2024-04-03 15:25:00,76.93,76.96,76.92,76.95,271921.0,71.8213,71.8493,71.812,71.84,271921.0
2024-04-03 15:30:00,76.95,76.97,76.94,76.97,653427.0,71.84,71.8586,71.8306,71.8586,653427.0
2024-04-03 15:35:00,76.97,76.98,76.96,76.97,285141.0,71.8586,71.868,71.8493,71.8586,285141.0
2024-04-03 15:40:00,76.97,76.98,76.96,76.97,512662.0,71.8586,71.868,71.8493,71.8586,512662.0
2024-04-03 15:45:00,76.97,76.98,76.96,76.98,361437.0,71.8586,71.868,71.8493,71.868,361437.0
2024-04-03 15:50:00,76.98,76.98,76.95,76.95,1043143.0,71.868,71.868,71.84,71.84,1043143.0
2024-04-03 15:55:00,76.95,76.96,76.93,76.95,1334771.0,71.84,71.8493,71.8213,71.84,1334771.0
2024-04-04 09:30:00,77.11,77.15,77.11,77.14,286710.0,71.9893,72.0267,71.9893,72.0174,286710.0
2024-04-04 09:35:00,77.14,77.15,77.1,77.11,262808.0,72.0174,72.0267,71.98,71.9893,262808.0
2024-04-04 09:40:00,77.11,77.13,77.1,77.12,226819.0,71.9893,72.008,71.98,71.9987,226819.0
2024-04-04 09:45:00,77.13,77.13,77.11,77.13,131009.0,72.008,72.008,71.9893,72.008,131009.0
2024-04-04 09:50:00,77.13,77.13,77.1,77.11,111974.0,72.008,72.008,71.98,71.9893,111974.0
2024-04-04 09:55:00,77.11,77.11,77.1,77.11,303250.0,71.9893,71.9893,71.98,71.9893,303250.0
2024-04-04 10:00:00,77.11,77.15,77.1,77.15,399452.0,71.9893,72.0267,71.98,72.0267,399452.0
2024-04-04 10:05:00,77.15,77.18,77.13,77.17,584569.0,72.0267,72.0547,72.008,72.0454,584569.0
2024-04-04 10:10:00,77.17,77.18,77.12,77.13,850565.0,72.0454,72.0547,71.9987,72.008,850565.0
2024-04-04 10:15:00,77.13,77.15,77.12,77.14,271831.0,72.008,72.0267,71.9987,72.0174,271831.0
2024-04-04 10:20:00,77.14,77.15,77.09,77.1,726176.0,72.0174,72.0267,71.9707,71.98,726176.0
2024-04-04 10:25:00,77.09,77.11,77.09,77.1,463669.0,71.9707,71.9893,71.9707,71.98,463669.0
2024-04-04 10:30:00,77.11,77.11,77.08,77.08,387665.0,71.9893,71.9893,71.9613,71.9613,387665.0
2024-04-04 10:35:00,77.09,77.1,77.08,77.09,679966.0,71.9707,71.98,71.9613,71.9707,679966.0
2024-04-04 10:40:00,77.09,77.1,77.08,77.1,214871.0,71.9707,71.98,71.9613,71.98,214871.0
2024-04-04 10:45:00,77.09,77.11,77.09,77.1,368528.0,71.9707,71.9893,71.9707,71.98,368528.0
2024-04-04 10:50:00,77.11,77.11,77.1,77.11,237381.0,71.9893,71.9893,71.98,71.9893,237381.0
2024-04-04 10:55:00,77.11,77.13,77.11,77.12,418495.0,71.9893,72.008,71.9893,71.9987,418495.0
2024-04-04 11:00:00,77.12,77.14,77.11,77.14,345652.0,71.9987,72.0174,71.9893,72.0174,345652.0
2024-04-04 11:05:00,77.14,77.14,77.13,77.14,164363.0,72.0174,72.0174,72.008,72.0174,164363.0
2024-04-04 11:10:00,77.14,77.14,77.12,77.14,237101.0,72.0174,72.0174,71.9987,72.0174,237101.0
2024-04-04 11:15:00,77.13,77.14,77.12,77.14,607137.0,72.008,72.0174,71.9987,72.0174,607137.0
2024-04-04 11:20:00,77.14,77.14,77.13,77.14,53268.0,72.0174,72.0174,72.008,72.0174,53268.0
2024-04-04 11:25:00,77.14,77.14,77.13,77.14,72992.0,72.0174,72.0174,72.008,72.0174,72992.0
2024-04-04 11:30:00,77.14,77.16,77.14,77.15,514716.0,72.0174,72.036,72.0174,72.0267,514716.0
2024-04-04 11:35:00,77.15,77.15,77.14,77.15,103221.0,72.0267,72.0267,72.0174,72.0267,103221.0
2024-04-04 11:40:00,77.15,77.16,77.14,77.16,132616.0,72.0267,72.036,72.0174,72.036,132616.0
2024-04-04 11:45:00,77.16,77.17,77.15,77.16,133133.0,72.036,72.0454,72.0267,72.036,133133.0
2024-04-04 11:50:00,77.16,77.18,77.15,77.17,163907.0,72.036,72.0547,72.0267,72.0454,163907.0
2024-04-04 11:55:00,77.17,77.18,77.17,77.17,161151.0,72.0454,72.0547,72.0454,72.0454,161151.0
2024-04-04 12:00:00,77.18,77.2,77.17,77.2,199579.0,72.0547,72.0734,72.0454,72.0734,199579.0
2024-04-04 12:05:00,77.2,77.22,77.2,77.21,341638.0,72.0734,72.092,72.0734,72.0827,341638.0
2024-04-04 12:10:00,77.22,77.22,77.19,77.2,212468.0,72.092,72.092,72.064,72.0734,212468.0
2024-04-04 12:15:00,77.2,77.2,77.18,77.19,310127.0,72.0734,72.0734,72.0547,72.064,310127.0
2024-04-04 12:20:00,77.19,77.19,77.18,77.19,59315.0,72.064,72.064,72.0547,72.064,59315.0
2024-04-04 12:25:00,77.19,77.19,77.18,77.18,129019.0,72.064,72.064,72.0547,72.0547,129019.0
2024-04-04 12:30:00,77.18,77.18,77.17,77.18,151409.0,72.0547,72.0547,72.0454,72.0547,151409.0
2024-04-04 12:35:00,77.18,77.19,77.17,77.19,225182.0,72.0547,72.064,72.0454,72.064,225182.0
2024-04-04 12:40:00,77.19,77.2,77.18,77.2,129730.0,72.064,72.0734,72.0547,72.0734,129730.0
2024-04-04 12:45:00,77.2,77.2,77.18,77.19,374513.0,72.0734,72.0734,72.0547,72.064,374513.0
2024-04-04 12:50:00,77.19,77.2,77.18,77.2,212133.0,72.064,72.0734,72.0547,72.0734,212133.0
2024-04-04 12:55:00,77.2,77.2,77.17,77.18,319374.0,72.0734,72.0734,72.0454,72.0547,319374.0
2024-04-04 13:00:00,77.18,77.19,77.17,77.19,219827.0,72.0547,72.064,72.0454,72.064,219827.0
2024-04-04 13:05:00,77.18,77.19,77.18,77.19,137354.0,72.0547,72.064,72.0547,72.064,137354.0
2024-04-04 13:10:00,77.19,77.19,77.17,77.17,236726.0,72.064,72.064,72.0454,72.0454,236726.0
2024-04-04 13:15:00,77.17,77.18,77.16,77.17,60884.0,72.0454,72.0547,72.036,72.0454,60884.0
2024-04-04 13:20:00,77.17,77.17,77.14,77.14,109729.0,72.0454,72.0454,72.0174,72.0174,109729.0
2024-04-04 13:25:00,77.15,77.15,77.14,77.15,156601.0,72.0267,72.0267,72.0174,72.0267,156601.0
2024-04-04 13:30:00,77.15,77.15,77.14,77.15,42411.0,72.0267,72.0267,72.0174,72.0267,42411.0
2024-04-04 13:35:00,77.15,77.15,77.13,77.14,123734.0,72.0267,72.0267,72.008,72.0174,123734.0
2024-04-04 13:40:00,77.14,77.14,77.12,77.13,218031.0,72.0174,72.0174,71.9987,72.008,218031.0
2024-04-04 13:45:00,77.13,77.13,77.11,77.12,227178.0,72.008,72.008,71.9893,71.9987,227178.0
2024-04-04 13:50:00,77.12,77.13,77.11,77.13,76943.0,71.9987,72.008,71.9893,72.008,76943.0
2024-04-04 13:55:00,77.12,77.13,77.07,77.08,299545.0,71.9987,72.008,71.952,71.9613,299545.0
2024-04-04 14:00:00,77.07,77.07,77.04,77.06,310890.0,71.952,71.952,71.924,71.9427,310890.0
2024-04-04 14:05:00,77.06,77.06,77.02,77.03,284129.0,71.9427,71.9427,71.9053,71.9147,284129.0
2024-04-04 14:10:00,77.03,77.04,77.0,77.03,590393.0,71.9147,71.924,71.8867,71.9147,590393.0
2024-04-04 14:15:00,77.03,77.03,76.99,77.01,924832.0,71.9147,71.9147,71.8773,71.896,924832.0
2024-04-04 14:20:00,77.0,77.04,77.0,77.03,538466.0,71.8867,71.924,71.8867,71.9147,538466.0
2024-04-04 14:25:00,77.03,77.04,76.97,76.98,184504.0,71.9147,71.924,71.8586,71.868,184504.0
2024-04-04 14:30:00,76.98,76.98,76.9,76.91,1300842.0,71.868,71.868,71.7933,71.8026,1300842.0
2024-04-04 14:35:00,76.91,76.96,76.9,76.92,751115.0,71.8026,71.8493,71.7933,71.812,751115.0
2024-04-04 14:40:00,76.93,76.94,76.89,76.9,667692.0,71.8213,71.8306,71.784,71.7933,667692.0
2024-04-04 14:45:00,76.9,76.95,76.89,76.95,288000.0,71.7933,71.84,71.784,71.84,288000.0
2024-04-04 14:50:00,76.95,76.97,76.93,76.97,668331.0,71.84,71.8586,71.8213,71.8586,668331.0
2024-04-04 14:55:00,76.97,76.97,76.92,76.95,749728.0,71.8586,71.8586,71.812,71.84,749728.0
2024-04-04 15:00:00,76.95,76.95,76.88,76.89,1075085.0,71.84,71.84,71.7746,71.784,1075085.0
2024-04-04 15:05:00,76.89,76.93,76.89,76.92,318709.0,71.784,71.8213,71.784,71.812,318709.0
2024-04-04 15:10:00,76.92,76.93,76.89,76.92,200632.0,71.812,71.8213,71.784,71.812,200632.0
2024-04-04 15:15:00,76.91,76.91,76.89,76.9,842821.0,71.8026,71.8026,71.784,71.7933,842821.0
2024-04-04 15:20:00,76.89,76.91,76.87,76.88,513446.0,71.784,71.8026,71.7653,71.7746,513446.0
2024-04-04 15:25:00,76.88,76.89,76.78,76.78,702985.0,71.7746,71.784,71.6813,71.6813,702985.0
2024-04-04 15:30:00,76.78,76.83,76.78,76.83,762443.0,71.6813,71.7279,71.6813,71.7279,762443.0
2024-04-04 15:35:00,76.83,76.83,76.8,76.81,699465.0,71.7279,71.7279,71.6999,71.7093,699465.0
2024-04-04 15:40:00,76.81,76.82,76.78,76.82,961874.0,71.7093,71.7186,71.6813,71.7186,961874.0
2024-04-04 15:45:00,76.81,76.86,76.81,76.86,737096.0,71.7093,71.7559,71.7093,71.7559,737096.0
2024-04-04 15:50:00,76.86,76.88,76.84,76.88,1085537.0,71.7559,71.7746,71.7373,71.7746,1085537.0
2024-04-04 15:55:00,76.88,76.9,76.85,76.89,1909927.0,71.7746,71.7933,71.7466,71.784,1909927.0
2024-04-05 09:30:00,76.83,76.88,76.82,76.84,735192.0,71.7279,71.7746,71.7186,71.7373,735192.0
2024-04-05 09:35:00,76.84,76.87,76.82,76.85,369043.0,71.7373,71.7653,71.7186,71.7466,369043.0
2024-04-05 09:40:00,76.85,76.89,76.83,76.86,474164.0,71.7466,71.784,71.7279,71.7559,474164.0
2024-04-05 09:45:00,76.86,76.91,76.85,76.88,443289.0,71.7559,71.8026,71.7466,71.7746,443289.0
2024-04-05 09:50:00,76.88,76.92,76.87,76.92,251380.0,71.7746,71.812,71.7653,71.812,251380.0
2024-04-05 09:55:00,76.92,76.92,76.88,76.89,236561.0,71.812,71.812,71.7746,71.784,236561.0
2024-04-05 10:00:00,76.88,76.89,76.85,76.86,330559.0,71.7746,71.784,71.7466,71.7559,330559.0
2024-04-05 10:05:00,76.86,76.89,76.84,76.87,285097.0,71.7559,71.784,71.7373,71.7653,285097.0
2024-04-05 10:10:00,76.87,76.91,76.86,76.89,870117.0,71.7653,71.8026,71.7559,71.784,870117.0
2024-04-05 10:15:00,76.9,76.9,76.88,76.89,509877.0,71.7933,71.7933,71.7746,71.784,509877.0
2024-04-05 10:20:00,76.89,76.9,76.86,76.9,360491.0,71.784,71.7933,71.7559,71.7933,360491.0
2024-04-05 10:25:00,76.9,76.91,76.87,76.89,230538.0,71.7933,71.8026,71.7653,71.784,230538.0
2024-04-05 10:30:00,76.89,76.89,76.86,76.88,224658.0,71.784,71.784,71.7559,71.7746,224658.0
2024-04-05 10:35:00,76.89,76.89,76.85,76.85,265268.0,71.784,71.784,71.7466,71.7466,265268.0
2024-04-05 10:40:00,76.86,76.89,76.85,76.88,226494.0,71.7559,71.784,71.7466,71.7746,226494.0
2024-04-05 10:45:00,76.88,76.88,76.86,76.88,392744.0,71.7746,71.7746,71.7559,71.7746,392744.0
2024-04-05 10:50:00,76.88,76.89,76.86,76.88,598824.0,71.7746,71.784,71.7559,71.7746,598824.0
2024-04-05 10:55:00,76.88,76.89,76.87,76.89,383377.0,71.7746,71.784,71.7653,71.784,383377.0
2024-04-05 11:00:00,76.89,76.89,76.83,76.85,698342.0,71.784,71.784,71.7279,71.7466,698342.0
2024-04-05 11:05:00,76.85,76.89,76.84,76.86,636397.0,71.7466,71.784,71.7373,71.7559,636397.0
2024-04-05 11:10:00,76.87,76.87,76.84,76.84,234407.0,71.7653,71.7653,71.7373,71.7373,234407.0
2024-04-05 11:15:00,76.84,76.85,76.81,76.84,310636.0,71.7373,71.7466,71.7093,71.7373,310636.0
2024-04-05 11:20:00,76.84,76.86,76.83,76.85,145771.0,71.7373,71.7559,71.7279,71.7466,145771.0
2024-04-05 11:25:00,76.85,76.89,76.85,76.89,205600.0,71.7466,71.784,71.7466,71.784,205600.0
2024-04-05 11:30:00,76.89,76.89,76.87,76.87,276041.0,71.784,71.784,71.7653,71.7653,276041.0
2024-04-05 11:35:00,76.87,76.89,76.86,76.89,119669.0,71.7653,71.784,71.7559,71.784,119669.0
2024-04-05 11:40:00,76.89,76.91,76.88,76.9,120633.0,71.784,71.8026,71.7746,71.7933,120633.0
2024-04-05 11:45:00,76.91,76.92,76.89,76.9,114396.0,71.8026,71.812,71.784,71.7933,114396.0
2024-04-05 11:50:00,76.9,76.9,76.89,76.9,119403.0,71.7933,71.7933,71.784,71.7933,119403.0
2024-04-05 11:55:00,76.9,76.92,76.89,76.91,199860.0,71.7933,71.812,71.784,71.8026,199860.0
2024-04-05 12:00:00,76.91,76.92,76.9,76.91,172784.0,71.8026,71.812,71.7933,71.8026,172784.0
2024-04-05 12:05:00,76.91,76.92,76.9,76.92,181451.0,71.8026,71.812,71.7933,71.812,181451.0
2024-04-05 12:10:00,76.92,76.93,76.91,76.91,98187.0,71.812,71.8213,71.8026,71.8026,98187.0
2024-04-05 12:15:00,76.92,76.93,76.89,76.91,820061.0,71.812,71.8213,71.784,71.8026,820061.0
2024-04-05 12:20:00,76.91,76.91,76.87,76.9,411498.0,71.8026,71.8026,71.7653,71.7933,411498.0
2024-04-05 12:25:00,76.9,76.9,76.89,76.89,61765.0,71.7933,71.7933,71.784,71.784,61765.0
2024-04-05 12:30:00,76.9,76.9,76.86,76.87,352242.0,71.7933,71.7933,71.7559,71.7653,352242.0
2024-04-05 12:35:00,76.87,76.88,76.86,76.88,141344.0,71.7653,71.7746,71.7559,71.7746,141344.0
2024-04-05 12:40:00,76.88,76.88,76.87,76.87,235815.0,71.7746,71.7746,71.7653,71.7653,235815.0
2024-04-05 12:45:00,76.87,76.88,76.85,76.86,223689.0,71.7653,71.7746,71.7466,71.7559,223689.0
2024-04-05 12:50:00,76.86,76.88,76.85,76.88,271180.0,71.7559,71.7746,71.7466,71.7746,271180.0
2024-04-05 12:55:00,76.88,76.9,76.87,76.9,193805.0,71.7746,71.7933,71.7653,71.7933,193805.0
2024-04-05 13:00:00,76.9,76.9,76.86,76.87,332403.0,71.7933,71.7933,71.7559,71.7653,332403.0
2024-04-05 13:05:00,76.87,76.87,76.84,76.84,387437.0,71.7653,71.7653,71.7373,71.7373,387437.0
2024-04-05 13:10:00,76.84,76.85,76.81,76.83,488132.0,71.7373,71.7466,71.7093,71.7279,488132.0
2024-04-05 13:15:00,76.83,76.84,76.83,76.84,57044.0,71.7279,71.7373,71.7279,71.7373,57044.0
2024-04-05 13:20:00,76.84,76.85,76.83,76.85,135435.0,71.7373,71.7466,71.7279,71.7466,135435.0
2024-04-05 13:25:00,76.85,76.86,76.84,76.85,142331.0,71.7466,71.7559,71.7373,71.7466,142331.0
2024-04-05 13:30:00,76.85,76.89,76.85,76.89,738854.0,71.7466,71.784,71.7466,71.784,738854.0
2024-04-05 13:35:00,76.89,76.89,76.86,76.86,60061.0,71.784,71.784,71.7559,71.7559,60061.0
2024-04-05 13:40:00,76.86,76.87,76.84,76.85,220740.0,71.7559,71.7653,71.7373,71.7466,220740.0
2024-04-05 13:45:00,76.84,76.86,76.84,76.85,57084.0,71.7373,71.7559,71.7373,71.7466,57084.0
2024-04-05 13:50:00,76.85,76.86,76.83,76.83,366813.0,71.7466,71.7559,71.7279,71.7279,366813.0
2024-04-05 13:55:00,76.84,76.84,76.81,76.84,145246.0,71.7373,71.7373,71.7093,71.7373,145246.0
2024-04-05 14:00:00,76.84,76.85,76.8,76.85,220729.0,71.7373,71.7466,71.6999,71.7466,220729.0
2024-04-05 14:05:00,76.84,76.88,76.84,76.88,230283.0,71.7373,71.7746,71.7373,71.7746,230283.0
2024-04-05 14:10:00,76.88,76.88,76.86,76.86,163974.0,71.7746,71.7746,71.7559,71.7559,163974.0
2024-04-05 14:15:00,76.87,76.87,76.85,76.87,178939.0,71.7653,71.7653,71.7466,71.7653,178939.0
2024-04-05 14:20:00,76.87,76.89,76.86,76.86,150448.0,71.7653,71.784,71.7559,71.7559,150448.0
2024-04-05 14:25:00,76.86,76.89,76.86,76.87,226729.0,71.7559,71.784,71.7559,71.7653,226729.0
2024-04-05 14:30:00,76.87,76.88,76.85,76.87,409715.0,71.7653,71.7746,71.7466,71.7653,409715.0
2024-04-05 14:35:00,76.87,76.88,76.85,76.87,293503.0,71.7653,71.7746,71.7466,71.7653,293503.0
2024-04-05 14:40:00,76.87,76.88,76.84,76.87,230116.0,71.7653,71.7746,71.7373,71.7653,230116.0
2024-04-05 14:45:00,76.86,76.87,76.83,76.84,151985.0,71.7559,71.7653,71.7279,71.7373,151985.0
2024-04-05 14:50:00,76.84,76.85,76.82,76.84,179558.0,71.7373,71.7466,71.7186,71.7373,179558.0
2024-04-05 14:55:00,76.84,76.85,76.83,76.85,177402.0,71.7373,71.7466,71.7279,71.7466,177402.0
2024-04-05 15:00:00,76.84,76.87,76.84,76.85,153406.0,71.7373,71.7653,71.7373,71.7466,153406.0
2024-04-05 15:05:00,76.85,76.86,76.83,76.84,89727.0,71.7466,71.7559,71.7279,71.7373,89727.0
2024-04-05 15:10:00,76.83,76.85,76.82,76.84,337691.0,71.7279,71.7466,71.7186,71.7373,337691.0
2024-04-05 15:15:00,76.84,76.84,76.83,76.84,62248.0,71.7373,71.7373,71.7279,71.7373,62248.0
2024-04-05 15:20:00,76.84,76.84,76.8,76.81,327175.0,71.7373,71.7373,71.6999,71.7093,327175.0
2024-04-05 15:25:00,76.81,76.81,76.79,76.8,648811.0,71.7093,71.7093,71.6906,71.6999,648811.0
2024-04-05 15:30:00,76.8,76.83,76.79,76.83,551964.0,71.6999,71.7279,71.6906,71.7279,551964.0
2024-04-05 15:35:00,76.83,76.83,76.81,76.81,257894.0,71.7279,71.7279,71.7093,71.7093,257894.0
2024-04-05 15:40:00,76.82,76.83,76.81,76.81,323470.0,71.7186,71.7279,71.7093,71.7093,323470.0
2024-04-05 15:45:00,76.81,76.85,76.81,76.85,360487.0,71.7093,71.7466,71.7093,71.7466,360487.0
2024-04-05 15:50:00,76.85,76.86,76.84,76.85,654430.0,71.7466,71.7559,71.7373,71.7466,654430.0
2024-04-05 15:55:00,76.85,76.86,76.81,76.81,1828091.0,71.7466,71.7559,71.7093,71.7093,1828091.0
2024-04-08 09:30:00,76.81,76.85,76.81,76.83,251924.0,71.7093,71.7466,71.7093,71.7279,251924.0
2024-04-08 09:35:00,76.83,76.84,76.78,76.79,471024.0,71.7279,71.7373,71.6813,71.6906,471024.0
2024-04-08 09:40:00,76.79,76.84,76.78,76.83,410395.0,71.6906,71.7373,71.6813,71.7279,410395.0
2024-04-08 09:45:00,76.83,76.86,76.82,76.84,172016.0,71.7279,71.7559,71.7186,71.7373,172016.0
2024-04-08 09:50:00,76.84,76.87,76.82,76.86,845583.0,71.7373,71.7653,71.7186,71.7559,845583.0
2024-04-08 09:55:00,76.86,76.88,76.85,76.86,122641.0,71.7559,71.7746,71.7466,71.7559,122641.0
2024-04-08 10:00:00,76.86,76.86,76.79,76.81,461044.0,71.7559,71.7559,71.6906,71.7093,461044.0
2024-04-08 10:05:00,76.81,76.83,76.79,76.82,211965.0,71.7093,71.7279,71.6906,71.7186,211965.0
2024-04-08 10:10:00,76.81,76.83,76.79,76.83,633209.0,71.7093,71.7279,71.6906,71.7279,633209.0
2024-04-08 10:15:00,76.83,76.85,76.81,76.83,360437.0,71.7279,71.7466,71.7093,71.7279,360437.0
2024-04-08 10:20:00,76.82,76.85,76.82,76.84,121392.0,71.7186,71.7466,71.7186,71.7373,121392.0
2024-04-08 10:25:00,76.84,76.88,76.84,76.87,229219.0,71.7373,71.7746,71.7373,71.7653,229219.0
2024-04-08 10:30:00,76.87,76.9,76.87,76.89,263330.0,71.7653,71.7933,71.7653,71.784,263330.0
2024-04-08 10:35:00,76.89,76.93,76.88,76.93,643371.0,71.784,71.8213,71.7746,71.8213,643371.0
2024-04-08 10:40:00,76.93,76.94,76.91,76.91,286292.0,71.8213,71.8306,71.8026,71.8026,286292.0
2024-04-08 10:45:00,76.92,76.92,76.9,76.92,161604.0,71.812,71.812,71.7933,71.812,161604.0
2024-04-08 10:50:00,76.92,76.93,76.9,76.91,466009.0,71.812,71.8213,71.7933,71.8026,466009.0
2024-04-08 10:55:00,76.92,76.93,76.9,76.9,348745.0,71.812,71.8213,71.7933,71.7933,348745.0
2024-04-08 11:00:00,76.91,76.92,76.89,76.91,640924.0,71.8026,71.812,71.784,71.8026,640924.0
2024-04-08 11:05:00,76.91,76.92,76.91,76.92,145081.0,71.8026,71.812,71.8026,71.812,145081.0
2024-04-08 11:10:00,76.92,76.94,76.91,76.93,449517.0,71.812,71.8306,71.8026,71.8213,449517.0
2024-04-08 11:15:00,76.93,76.94,76.92,76.94,428292.0,71.8213,71.8306,71.812,71.8306,428292.0
2024-04-08 11:20:00,76.94,76.97,76.93,76.97,349281.0,71.8306,71.8586,71.8213,71.8586,349281.0
2024-04-08 11:25:00,76.97,76.97,76.94,76.95,384927.0,71.8586,71.8586,71.8306,71.84,384927.0
2024-04-08 11:30:00,76.95,76.96,76.93,76.95,206099.0,71.84,71.8493,71.8213,71.84,206099.0
2024-04-08 11:35:00,76.95,76.96,76.92,76.94,477197.0,71.84,71.8493,71.812,71.8306,477197.0
2024-04-08 11:40:00,76.94,76.95,76.93,76.94,98843.0,71.8306,71.84,71.8213,71.8306,98843.0
2024-04-08 11:45:00,76.95,76.95,76.92,76.94,129598.0,71.84,71.84,71.812,71.8306,129598.0
2024-04-08 11:50:00,76.94,76.95,76.93,76.95,136615.0,71.8306,71.84,71.8213,71.84,136615.0
2024-04-08 11:55:00,76.95,76.96,76.93,76.96,298612.0,71.84,71.8493,71.8213,71.8493,298612.0
2024-04-08 12:00:00,76.96,76.96,76.92,76.93,273147.0,71.8493,71.8493,71.812,71.8213,273147.0
2024-04-08 12:05:00,76.94,76.95,76.91,76.92,263227.0,71.8306,71.84,71.8026,71.812,263227.0
2024-04-08 12:10:00,76.92,76.93,76.9,76.91,148600.0,71.812,71.8213,71.7933,71.8026,148600.0
2024-04-08 12:15:00,76.91,76.92,76.89,76.92,232540.0,71.8026,71.812,71.784,71.812,232540.0
2024-04-08 12:20:00,76.92,76.92,76.88,76.9,415030.0,71.812,71.812,71.7746,71.7933,415030.0
2024-04-08 12:25:00,76.9,76.92,76.89,76.92,172240.0,71.7933,71.812,71.784,71.812,172240.0
2024-04-08 12:30:00,76.92,76.93,76.91,76.92,204690.0,71.812,71.8213,71.8026,71.812,204690.0
2024-04-08 12:35:00,76.92,76.93,76.9,76.9,388553.0,71.812,71.8213,71.7933,71.7933,388553.0
2024-04-08 12:40:00,76.91,76.93,76.9,76.92,132069.0,71.8026,71.8213,71.7933,71.812,132069.0
2024-04-08 12:45:00,76.92,76.93,76.92,76.93,53524.0,71.812,71.8213,71.812,71.8213,53524.0
2024-04-08 12:50:00,76.93,76.94,76.92,76.94,71629.0,71.8213,71.8306,71.812,71.8306,71629.0
2024-04-08 12:55:00,76.94,76.96,76.93,76.95,278913.0,71.8306,71.8493,71.8213,71.84,278913.0
2024-04-08 13:00:00,76.96,76.96,76.94,76.95,225358.0,71.8493,71.8493,71.8306,71.84,225358.0
2024-04-08 13:05:00,76.95,76.95,76.94,76.95,184986.0,71.84,71.84,71.8306,71.84,184986.0
2024-04-08 13:10:00,76.95,76.95,76.94,76.95,245443.0,71.84,71.84,71.8306,71.84,245443.0
2024-04-08 13:15:00,76.95,76.95,76.93,76.95,291619.0,71.84,71.84,71.8213,71.84,291619.0
2024-04-08 13:20:00,76.95,76.96,76.94,76.95,59563.0,71.84,71.8493,71.8306,71.84,59563.0
2024-04-08 13:25:00,76.96,76.97,76.94,76.97,425452.0,71.8493,71.8586,71.8306,71.8586,425452.0
2024-04-08 13:30:00,76.97,77.0,76.96,77.0,362338.0,71.8586,71.8867,71.8493,71.8867,362338.0
2024-04-08 13:35:00,77.0,77.0,76.98,77.0,209010.0,71.8867,71.8867,71.868,71.8867,209010.0
2024-04-08 13:40:00,77.0,77.0,76.99,76.99,185341.0,71.8867,71.8867,71.8773,71.8773,185341.0
2024-04-08 13:45:00,77.0,77.02,76.99,77.01,408670.0,71.8867,71.9053,71.8773,71.896,408670.0
2024-04-08 13:50:00,77.0,77.01,76.99,77.0,395403.0,71.8867,71.896,71.8773,71.8867,395403.0
2024-04-08 13:55:00,77.0,77.01,76.99,77.01,292998.0,71.8867,71.896,71.8773,71.896,292998.0
2024-04-08 14:00:00,77.01,77.03,77.0,77.01,472112.0,71.896,71.9147,71.8867,71.896,472112.0
2024-04-08 14:05:00,77.02,77.03,77.01,77.03,1181846.0,71.9053,71.9147,71.896,71.9147,1181846.0
2024-04-08 14:10:00,77.03,77.03,77.01,77.02,163541.0,71.9147,71.9147,71.896,71.9053,163541.0
2024-04-08 14:15:00,77.02,77.02,77.01,77.02,231362.0,71.9053,71.9053,71.896,71.9053,231362.0
2024-04-08 14:20:00,77.02,77.02,77.01,77.02,185456.0,71.9053,71.9053,71.896,71.9053,185456.0
2024-04-08 14:25:00,77.02,77.02,77.01,77.02,315059.0,71.9053,71.9053,71.896,71.9053,315059.0
2024-04-08 14:30:00,77.02,77.02,77.0,77.0,154666.0,71.9053,71.9053,71.8867,71.8867,154666.0
2024-04-08 14:35:00,77.0,77.01,76.99,77.0,183145.0,71.8867,71.896,71.8773,71.8867,183145.0
2024-04-08 14:40:00,77.0,77.01,76.99,77.01,110277.0,71.8867,71.896,71.8773,71.896,110277.0
2024-04-08 14:45:00,77.01,77.01,76.99,77.0,191205.0,71.896,71.896,71.8773,71.8867,191205.0
2024-04-08 14:50:00,77.0,77.01,76.99,77.0,160621.0,71.8867,71.896,71.8773,71.8867,160621.0
2024-04-08 14:55:00,77.01,77.01,76.99,77.01,239962.0,71.896,71.896,71.8773,71.896,239962.0
2024-04-08 15:00:00,77.01,77.02,77.0,77.01,322029.0,71.896,71.9053,71.8867,71.896,322029.0
2024-04-08 15:05:00,77.02,77.02,77.0,77.01,182204.0,71.9053,71.9053,71.8867,71.896,182204.0
2024-04-08 15:10:00,77.01,77.02,77.01,77.02,230065.0,71.896,71.9053,71.896,71.9053,230065.0
2024-04-08 15:15:00,77.01,77.02,77.0,77.0,691618.0,71.896,71.9053,71.8867,71.8867,691618.0
2024-04-08 15:20:00,77.0,77.01,76.99,76.99,250542.0,71.8867,71.896,71.8773,71.8773,250542.0
2024-04-08 15:25:00,76.99,77.0,76.98,77.0,453470.0,71.8773,71.8867,71.868,71.8867,453470.0
2024-04-08 15:30:00,77.0,77.04,76.99,77.03,194729.0,71.8867,71.924,71.8773,71.9147,194729.0
2024-04-08 15:35:00,77.03,77.04,76.97,76.98,799616.0,71.9147,71.924,71.8586,71.868,799616.0
2024-04-08 15:40:00,76.98,76.98,76.95,76.97,819037.0,71.868,71.868,71.84,71.8586,819037.0
2024-04-08 15:45:00,76.97,76.99,76.96,76.98,422370.0,71.8586,71.8773,71.8493,71.868,422370.0
2024-04-08 15:50:00,76.99,77.01,76.98,77.01,546752.0,71.8773,71.896,71.868,71.896,546752.0
2024-04-08 15:55:00,77.0,77.01,76.97,77.0,1545805.0,71.8867,71.896,71.8586,71.8867,1545805.0
2024-04-09 09:30:00,77.12,77.21,77.12,77.16,464293.0,71.9987,72.0827,71.9987,72.036,464293.0
2024-04-09 09:35:00,77.15,77.18,77.14,77.17,472023.0,72.0267,72.0547,72.0174,72.0454,472023.0
2024-04-09 09:40:00,77.17,77.18,77.15,77.16,280693.0,72.0454,72.0547,72.0267,72.036,280693.0
2024-04-09 09:45:00,77.16,77.17,77.15,77.17,412917.0,72.036,72.0454,72.0267,72.0454,412917.0
2024-04-09 09:50:00,77.16,77.17,77.14,77.15,416969.0,72.036,72.0454,72.0174,72.0267,416969.0
2024-04-09 09:55:00,77.15,77.16,77.13,77.16,339727.0,72.0267,72.036,72.008,72.036,339727.0
2024-04-09 10:00:00,77.16,77.18,77.15,77.17,755697.0,72.036,72.0547,72.0267,72.0454,755697.0
2024-04-09 10:05:00,77.17,77.18,77.16,77.17,364236.0,72.0454,72.0547,72.036,72.0454,364236.0
2024-04-09 10:10:00,77.17,77.19,77.15,77.19,1211260.0,72.0454,72.064,72.0267,72.064,1211260.0
2024-04-09 10:15:00,77.19,77.2,77.17,77.19,327980.0,72.064,72.0734,72.0454,72.064,327980.0
2024-04-09 10:20:00,77.18,77.2,77.18,77.19,357583.0,72.0547,72.0734,72.0547,72.064,357583.0
2024-04-09 10:25:00,77.18,77.19,77.11,77.13,559488.0,72.0547,72.064,71.9893,72.008,559488.0
2024-04-09 10:30:00,77.13,77.13,77.07,77.11,412070.0,72.008,72.008,71.952,71.9893,412070.0
2024-04-09 10:35:00,77.12,77.12,77.06,77.07,580089.0,71.9987,71.9987,71.9427,71.952,580089.0
2024-04-09 10:40:00,77.07,77.08,77.03,77.05,356237.0,71.952,71.9613,71.9147,71.9333,356237.0
2024-04-09 10:45:00,77.05,77.06,77.02,77.05,355289.0,71.9333,71.9427,71.9053,71.9333,355289.0
2024-04-09 10:50:00,77.05,77.08,77.04,77.06,804095.0,71.9333,71.9613,71.924,71.9427,804095.0
2024-04-09 10:55:00,77.06,77.12,77.05,77.12,421350.0,71.9427,71.9987,71.9333,71.9987,421350.0
2024-04-09 11:00:00,77.12,77.13,77.1,77.12,335991.0,71.9987,72.008,71.98,71.9987,335991.0
2024-04-09 11:05:00,77.12,77.14,77.11,77.13,116345.0,71.9987,72.0174,71.9893,72.008,116345.0
2024-04-09 11:10:00,77.14,77.14,77.12,77.13,96832.0,72.0174,72.0174,71.9987,72.008,96832.0
2024-04-09 11:15:00,77.13,77.17,77.12,77.16,173043.0,72.008,72.0454,71.9987,72.036,173043.0
2024-04-09 11:20:00,77.16,77.16,77.14,77.16,212772.0,72.036,72.036,72.0174,72.036,212772.0
2024-04-09 11:25:00,77.16,77.16,77.13,77.14,624221.0,72.036,72.036,72.008,72.0174,624221.0
2024-04-09 11:30:00,77.14,77.15,77.13,77.14,111813.0,72.0174,72.0267,72.008,72.0174,111813.0
2024-04-09 11:35:00,77.15,77.16,77.13,77.14,170744.0,72.0267,72.036,72.008,72.0174,170744.0
2024-04-09 11:40:00,77.14,77.17,77.14,77.16,242837.0,72.0174,72.0454,72.0174,72.036,242837.0
2024-04-09 11:45:00,77.17,77.18,77.16,77.18,166275.0,72.0454,72.0547,72.036,72.0547,166275.0
2024-04-09 11:50:00,77.18,77.18,77.15,77.17,212043.0,72.0547,72.0547,72.0267,72.0454,212043.0
2024-04-09 11:55:00,77.17,77.17,77.15,77.16,224996.0,72.0454,72.0454,72.0267,72.036,224996.0
2024-04-09 12:00:00,77.16,77.18,77.15,77.16,153262.0,72.036,72.0547,72.0267,72.036,153262.0
2024-04-09 12:05:00,77.16,77.18,77.16,77.17,264157.0,72.036,72.0547,72.036,72.0454,264157.0
2024-04-09 12:10:00,77.17,77.19,77.17,77.18,234287.0,72.0454,72.064,72.0454,72.0547,234287.0
2024-04-09 12:15:00,77.18,77.19,77.17,77.18,362069.0,72.0547,72.064,72.0454,72.0547,362069.0
2024-04-09 12:20:00,77.19,77.19,77.16,77.18,472090.0,72.064,72.064,72.036,72.0547,472090.0
2024-04-09 12:25:00,77.18,77.19,77.17,77.17,412009.0,72.0547,72.064,72.0454,72.0454,412009.0
2024-04-09 12:30:00,77.17,77.2,77.17,77.2,347116.0,72.0454,72.0734,72.0454,72.0734,347116.0
2024-04-09 12:35:00,77.2,77.2,77.19,77.2,73893.0,72.0734,72.0734,72.064,72.0734,73893.0
2024-04-09 12:40:00,77.19,77.21,77.19,77.2,71743.0,72.064,72.0827,72.064,72.0734,71743.0
2024-04-09 12:45:00,77.2,77.21,77.19,77.19,76314.0,72.0734,72.0827,72.064,72.064,76314.0
2024-04-09 12:50:00,77.19,77.2,77.16,77.16,188566.0,72.064,72.0734,72.036,72.036,188566.0
2024-04-09 12:55:00,77.17,77.18,77.16,77.17,303876.0,72.0454,72.0547,72.036,72.0454,303876.0
2024-04-09 13:00:00,77.17,77.2,77.12,77.16,552785.0,72.0454,72.0734,71.9987,72.036,552785.0
2024-04-09 13:05:00,77.17,77.18,77.15,77.16,599399.0,72.0454,72.0547,72.0267,72.036,599399.0
2024-04-09 13:10:00,77.17,77.17,77.15,77.17,265165.0,72.0454,72.0454,72.0267,72.0454,265165.0
2024-04-09 13:15:00,77.17,77.2,77.16,77.19,435392.0,72.0454,72.0734,72.036,72.064,435392.0
2024-04-09 13:20:00,77.19,77.22,77.18,77.2,348729.0,72.064,72.092,72.0547,72.0734,348729.0
2024-04-09 13:25:00,77.2,77.22,77.2,77.21,214246.0,72.0734,72.092,72.0734,72.0827,214246.0
2024-04-09 13:30:00,77.21,77.22,77.19,77.2,280239.0,72.0827,72.092,72.064,72.0734,280239.0
2024-04-09 13:35:00,77.2,77.22,77.19,77.22,118239.0,72.0734,72.092,72.064,72.092,118239.0
2024-04-09 13:40:00,77.22,77.23,77.19,77.19,124561.0,72.092,72.1014,72.064,72.064,124561.0
2024-04-09 13:45:00,77.19,77.2,77.17,77.18,320547.0,72.064,72.0734,72.0454,72.0547,320547.0
2024-04-09 13:50:00,77.17,77.19,77.16,77.16,158515.0,72.0454,72.064,72.036,72.036,158515.0
2024-04-09 13:55:00,77.17,77.17,77.14,77.15,102921.0,72.0454,72.0454,72.0174,72.0267,102921.0
2024-04-09 14:00:00,77.14,77.14,77.11,77.14,222056.0,72.0174,72.0174,71.9893,72.0174,222056.0
2024-04-09 14:05:00,77.14,77.16,77.12,77.16,83633.0,72.0174,72.036,71.9987,72.036,83633.0
2024-04-09 14:10:00,77.16,77.16,77.14,77.15,127199.0,72.036,72.036,72.0174,72.0267,127199.0
2024-04-09 14:15:00,77.14,77.15,77.13,77.14,128106.0,72.0174,72.0267,72.008,72.0174,128106.0
2024-04-09 14:20:00,77.15,77.16,77.12,77.13,212967.0,72.0267,72.036,71.9987,72.008,212967.0
2024-04-09 14:25:00,77.13,77.14,77.11,77.11,140858.0,72.008,72.0174,71.9893,71.9893,140858.0
2024-04-09 14:30:00,77.11,77.11,77.09,77.11,98153.0,71.9893,71.9893,71.9707,71.9893,98153.0
2024-04-09 14:35:00,77.11,77.13,77.1,77.12,189267.0,71.9893,72.008,71.98,71.9987,189267.0
2024-04-09 14:40:00,77.12,77.14,77.11,77.14,128974.0,71.9987,72.0174,71.9893,72.0174,128974.0
2024-04-09 14:45:00,77.13,77.15,77.12,77.15,259490.0,72.008,72.0267,71.9987,72.0267,259490.0
2024-04-09 14:50:00,77.14,77.15,77.13,77.15,77321.0,72.0174,72.0267,72.008,72.0267,77321.0
2024-04-09 14:55:00,77.15,77.16,77.14,77.15,140794.0,72.0267,72.036,72.0174,72.0267,140794.0
2024-04-09 15:00:00,77.14,77.14,77.12,77.13,179472.0,72.0174,72.0174,71.9987,72.008,179472.0
2024-04-09 15:05:00,77.13,77.14,77.11,77.12,180693.0,72.008,72.0174,71.9893,71.9987,180693.0
2024-04-09 15:10:00,77.12,77.14,77.11,77.14,258929.0,71.9987,72.0174,71.9893,72.0174,258929.0
2024-04-09 15:15:00,77.14,77.17,77.13,77.17,370047.0,72.0174,72.0454,72.008,72.0454,370047.0
2024-04-09 15:20:00,77.17,77.19,77.16,77.18,679765.0,72.0454,72.064,72.036,72.0547,679765.0
2024-04-09 15:25:00,77.17,77.22,77.17,77.22,249068.0,72.0454,72.092,72.0454,72.092,249068.0
2024-04-09 15:30:00,77.22,77.23,77.2,77.2,701025.0,72.092,72.1014,72.0734,72.0734,701025.0
2024-04-09 15:35:00,77.2,77.21,77.17,77.17,830017.0,72.0734,72.0827,72.0454,72.0454,830017.0
2024-04-09 15:40:00,77.17,77.17,77.14,77.17,1216818.0,72.0454,72.0454,72.0174,72.0454,1216818.0
2024-04-09 15:45:00,77.16,77.17,77.13,77.14,623295.0,72.036,72.0454,72.008,72.0174,623295.0
2024-04-09 15:50:00,77.14,77.15,77.13,77.14,657536.0,72.0174,72.0267,72.008,72.0174,657536.0
2024-04-09 15:55:00,77.14,77.19,77.14,77.18,2807406.0,72.0174,72.064,72.0174,72.0547,2807406.0
2024-04-10 09:30:00,76.65,76.75,76.63,76.75,2304748.0,71.5599,71.6533,71.5412,71.6533,2304748.0
2024-04-10 09:35:00,76.74,76.76,76.69,76.7,1916480.0,71.6439,71.6626,71.5972,71.6066,1916480.0
2024-04-10 09:40:00,76.7,76.73,76.67,76.73,1602944.0,71.6066,71.6346,71.5786,71.6346,1602944.0
2024-04-10 09:45:00,76.73,76.73,76.66,76.68,1813289.0,71.6346,71.6346,71.5692,71.5879,1813289.0
2024-04-10 09:50:00,76.68,76.72,76.67,76.72,1134220.0,71.5879,71.6252,71.5786,71.6252,1134220.0
2024-04-10 09:55:00,76.71,76.72,76.68,76.69,450642.0,71.6159,71.6252,71.5879,71.5972,450642.0
2024-04-10 10:00:00,76.68,76.7,76.65,76.66,1149742.0,71.5879,71.6066,71.5599,71.5692,1149742.0
2024-04-10 10:05:00,76.66,76.74,76.65,76.74,802833.0,71.5692,71.6439,71.5599,71.6439,802833.0
2024-04-10 10:10:00,76.74,76.74,76.68,76.68,760193.0,71.6439,71.6439,71.5879,71.5879,760193.0
2024-04-10 10:15:00,76.69,76.69,76.64,76.68,1487017.0,71.5972,71.5972,71.5506,71.5879,1487017.0
2024-04-10 10:20:00,76.68,76.7,76.66,76.68,1048055.0,71.5879,71.6066,71.5692,71.5879,1048055.0
2024-04-10 10:25:00,76.68,76.69,76.67,76.69,856158.0,71.5879,71.5972,71.5786,71.5972,856158.0
2024-04-10 10:30:00,76.69,76.72,76.68,76.71,455867.0,71.5972,71.6252,71.5879,71.6159,455867.0
2024-04-10 10:35:00,76.71,76.76,76.71,76.75,582988.0,71.6159,71.6626,71.6159,71.6533,582988.0
2024-04-10 10:40:00,76.75,76.75,76.7,76.7,724437.0,71.6533,71.6533,71.6066,71.6066,724437.0
2024-04-10 10:45:00,76.7,76.71,76.67,76.69,872335.0,71.6066,71.6159,71.5786,71.5972,872335.0
2024-04-10 10:50:00,76.69,76.7,76.64,76.64,846772.0,71.5972,71.6066,71.5506,71.5506,846772.0
2024-04-10 10:55:00,76.64,76.65,76.61,76.61,723602.0,71.5506,71.5599,71.5225,71.5225,723602.0
2024-04-10 11:00:00,76.61,76.63,76.61,76.61,363152.0,71.5225,71.5412,71.5225,71.5225,363152.0
2024-04-10 11:05:00,76.61,76.63,76.61,76.63,565894.0,71.5225,71.5412,71.5225,71.5412,565894.0
2024-04-10 11:10:00,76.63,76.65,76.62,76.65,688328.0,71.5412,71.5599,71.5319,71.5599,688328.0
2024-04-10 11:15:00,76.65,76.66,76.62,76.63,868477.0,71.5599,71.5692,71.5319,71.5412,868477.0
2024-04-10 11:20:00,76.63,76.63,76.6,76.6,736293.0,71.5412,71.5412,71.5132,71.5132,736293.0
2024-04-10 11:25:00,76.6,76.64,76.58,76.64,854986.0,71.5132,71.5506,71.4945,71.5506,854986.0
2024-04-10 11:30:00,76.64,76.64,76.61,76.63,373082.0,71.5506,71.5506,71.5225,71.5412,373082.0
2024-04-10 11:35:00,76.63,76.63,76.6,76.6,600022.0,71.5412,71.5412,71.5132,71.5132,600022.0
2024-04-10 11:40:00,76.6,76.61,76.54,76.54,1049907.0,71.5132,71.5225,71.4572,71.4572,1049907.0
2024-04-10 11:45:00,76.55,76.56,76.54,76.56,315414.0,71.4665,71.4759,71.4572,71.4759,315414.0
2024-04-10 11:50:00,76.56,76.56,76.51,76.52,1389262.0,71.4759,71.4759,71.4292,71.4385,1389262.0
2024-04-10 11:55:00,76.52,76.52,76.48,76.5,1125858.0,71.4385,71.4385,71.4012,71.4199,1125858.0
2024-04-10 12:00:00,76.5,76.52,76.49,76.52,1028989.0,71.4199,71.4385,71.4105,71.4385,1028989.0
2024-04-10 12:05:00,76.52,76.52,76.5,76.51,669701.0,71.4385,71.4385,71.4199,71.4292,669701.0
2024-04-10 12:10:00,76.51,76.52,76.49,76.51,850180.0,71.4292,71.4385,71.4105,71.4292,850180.0
2024-04-10 12:15:00,76.51,76.53,76.5,76.52,560510.0,71.4292,71.4479,71.4199,71.4385,560510.0
2024-04-10 12:20:00,76.53,76.56,76.52,76.55,993587.0,71.4479,71.4759,71.4385,71.4665,993587.0
2024-04-10 12:25:00,76.56,76.58,76.54,76.54,1066879.0,71.4759,71.4945,71.4572,71.4572,1066879.0
2024-04-10 12:30:00,76.55,76.56,76.53,76.55,466956.0,71.4665,71.4759,71.4479,71.4665,466956.0
2024-04-10 12:35:00,76.55,76.56,76.54,76.55,532621.0,71.4665,71.4759,71.4572,71.4665,532621.0
2024-04-10 12:40:00,76.55,76.55,76.52,76.53,513356.0,71.4665,71.4665,71.4385,71.4479,513356.0
2024-04-10 12:45:00,76.52,76.54,76.52,76.53,817378.0,71.4385,71.4572,71.4385,71.4479,817378.0
2024-04-10 12:50:00,76.53,76.54,76.49,76.53,1471937.0,71.4479,71.4572,71.4105,71.4479,1471937.0
2024-04-10 12:55:00,76.53,76.54,76.51,76.51,464557.0,71.4479,71.4572,71.4292,71.4292,464557.0
2024-04-10 13:00:00,76.51,76.52,76.38,76.42,1691972.0,71.4292,71.4385,71.3078,71.3452,1691972.0
2024-04-10 13:05:00,76.42,76.42,76.35,76.35,1010441.0,71.3452,71.3452,71.2798,71.2798,1010441.0
2024-04-10 13:10:00,76.35,76.36,76.3,76.35,1346056.0,71.2798,71.2892,71.2331,71.2798,1346056.0
2024-04-10 13:15:00,76.35,76.42,76.34,76.41,1181191.0,71.2798,71.3452,71.2705,71.3358,1181191.0
2024-04-10 13:20:00,76.41,76.48,76.4,76.47,762337.0,71.3358,71.4012,71.3265,71.3918,762337.0
2024-04-10 13:25:00,76.47,76.48,76.41,76.41,671814.0,71.3918,71.4012,71.3358,71.3358,671814.0
2024-04-10 13:30:00,76.41,76.46,76.38,76.42,1037501.0,71.3358,71.3825,71.3078,71.3452,1037501.0
2024-04-10 13:35:00,76.42,76.43,76.35,76.36,609428.0,71.3452,71.3545,71.2798,71.2892,609428.0
2024-04-10 13:40:00,76.36,76.37,76.33,76.34,1192245.0,71.2892,71.2985,71.2611,71.2705,1192245.0
2024-04-10 13:45:00,76.34,76.4,76.33,76.4,820576.0,71.2705,71.3265,71.2611,71.3265,820576.0
2024-04-10 13:50:00,76.4,76.45,76.39,76.44,801550.0,71.3265,71.3732,71.3172,71.3638,801550.0
2024-04-10 13:55:00,76.44,76.51,76.44,76.48,865035.0,71.3638,71.4292,71.3638,71.4012,865035.0
2024-04-10 14:00:00,76.48,76.51,76.47,76.5,1096549.0,71.4012,71.4292,71.3918,71.4199,1096549.0
2024-04-10 14:05:00,76.5,76.51,76.47,76.48,1420638.0,71.4199,71.4292,71.3918,71.4012,1420638.0
2024-04-10 14:10:00,76.47,76.48,76.44,76.48,485127.0,71.3918,71.4012,71.3638,71.4012,485127.0
2024-04-10 14:15:00,76.48,76.49,76.44,76.45,367267.0,71.4012,71.4105,71.3638,71.3732,367267.0
2024-04-10 14:20:00,76.45,76.48,76.4,76.4,273782.0,71.3732,71.4012,71.3265,71.3265,273782.0
2024-04-10 14:25:00,76.41,76.44,76.4,76.42,741678.0,71.3358,71.3638,71.3265,71.3452,741678.0
2024-04-10 14:30:00,76.42,76.43,76.4,76.41,1007787.0,71.3452,71.3545,71.3265,71.3358,1007787.0
2024-04-10 14:35:00,76.41,76.43,76.4,76.43,630490.0,71.3358,71.3545,71.3265,71.3545,630490.0
2024-04-10 14:40:00,76.43,76.44,76.42,76.44,666875.0,71.3545,71.3638,71.3452,71.3638,666875.0
2024-04-10 14:45:00,76.44,76.46,76.42,76.42,728863.0,71.3638,71.3825,71.3452,71.3452,728863.0
2024-04-10 14:50:00,76.42,76.45,76.41,76.41,534249.0,71.3452,71.3732,71.3358,71.3358,534249.0
2024-04-10 14:55:00,76.41,76.42,76.37,76.38,693727.0,71.3358,71.3452,71.2985,71.3078,693727.0
2024-04-10 15:00:00,76.38,76.42,76.37,76.4,683670.0,71.3078,71.3452,71.2985,71.3265,683670.0
2024-04-10 15:05:00,76.39,76.41,76.38,76.4,479947.0,71.3172,71.3358,71.3078,71.3265,479947.0
2024-04-10 15:10:00,76.39,76.42,76.38,76.42,545529.0,71.3172,71.3452,71.3078,71.3452,545529.0
2024-04-10 15:15:00,76.42,76.44,76.41,76.44,446276.0,71.3452,71.3638,71.3358,71.3638,446276.0
2024-04-10 15:20:00,76.44,76.46,76.43,76.45,533047.0,71.3638,71.3825,71.3545,71.3732,533047.0
2024-04-10 15:25:00,76.46,76.48,76.45,76.45,661980.0,71.3825,71.4012,71.3732,71.3732,661980.0
2024-04-10 15:30:00,76.45,76.46,76.42,76.46,426155.0,71.3732,71.3825,71.3452,71.3825,426155.0
2024-04-10 15:35:00,76.45,76.46,76.44,76.44,476044.0,71.3732,71.3825,71.3638,71.3638,476044.0
2024-04-10 15:40:00,76.44,76.47,76.44,76.47,1190834.0,71.3638,71.3918,71.3638,71.3918,1190834.0
2024-04-10 15:45:00,76.47,76.47,76.45,76.46,1212639.0,71.3918,71.3918,71.3732,71.3825,1212639.0
2024-04-10 15:50:00,76.45,76.46,76.44,76.45,1628366.0,71.3732,71.3825,71.3638,71.3732,1628366.0
2024-04-10 15:55:00,76.46,76.48,76.45,76.46,3323026.0,71.3825,71.4012,71.3732,71.3825,3323026.0
2024-04-11 09:30:00,76.51,76.56,76.5,76.54,760439.0,71.4292,71.4759,71.4199,71.4572,760439.0
2024-04-11 09:35:00,76.53,76.55,76.47,76.48,955135.0,71.4479,71.4665,71.3918,71.4012,955135.0
2024-04-11 09:40:00,76.48,76.49,76.42,76.42,1619090.0,71.4012,71.4105,71.3452,71.3452,1619090.0
2024-04-11 09:45:00,76.42,76.45,76.41,76.43,491800.0,71.3452,71.3732,71.3358,71.3545,491800.0
2024-04-11 09:50:00,76.43,76.44,76.4,76.42,705069.0,71.3545,71.3638,71.3265,71.3452,705069.0
2024-04-11 09:55:00,76.42,76.44,76.39,76.4,448365.0,71.3452,71.3638,71.3172,71.3265,448365.0
2024-04-11 10:00:00,76.4,76.41,76.35,76.37,715707.0,71.3265,71.3358,71.2798,71.2985,715707.0
2024-04-11 10:05:00,76.38,76.39,76.31,76.33,758772.0,71.3078,71.3172,71.2425,71.2611,758772.0
2024-04-11 10:10:00,76.34,76.35,76.31,76.31,1098411.0,71.2705,71.2798,71.2425,71.2425,1098411.0
2024-04-11 10:15:00,76.31,76.32,76.25,76.27,780513.0,71.2425,71.2518,71.1865,71.2051,780513.0
2024-04-11 10:20:00,76.27,76.31,76.27,76.28,576263.0,71.2051,71.2425,71.2051,71.2145,576263.0
2024-04-11 10:25:00,76.28,76.28,76.22,76.23,930754.0,71.2145,71.2145,71.1584,71.1678,930754.0
2024-04-11 10:30:00,76.23,76.28,76.23,76.26,604176.0,71.1678,71.2145,71.1678,71.1958,604176.0
2024-04-11 10:35:00,76.26,76.3,76.25,76.29,449936.0,71.1958,71.2331,71.1865,71.2238,449936.0
2024-04-11 10:40:00,76.3,76.32,76.29,76.32,352944.0,71.2331,71.2518,71.2238,71.2518,352944.0
2024-04-11 10:45:00,76.31,76.34,76.31,76.34,480463.0,71.2425,71.2705,71.2425,71.2705,480463.0
2024-04-11 10:50:00,76.34,76.34,76.29,76.31,467387.0,71.2705,71.2705,71.2238,71.2425,467387.0
2024-04-11 10:55:00,76.31,76.33,76.29,76.29,353492.0,71.2425,71.2611,71.2238,71.2238,353492.0
2024-04-11 11:00:00,76.29,76.31,76.28,76.31,430980.0,71.2238,71.2425,71.2145,71.2425,430980.0
2024-04-11 11:05:00,76.3,76.31,76.26,76.27,495402.0,71.2331,71.2425,71.1958,71.2051,495402.0
2024-04-11 11:10:00,76.27,76.28,76.26,76.28,291179.0,71.2051,71.2145,71.1958,71.2145,291179.0
2024-04-11 11:15:00,76.28,76.3,76.27,76.28,287790.0,71.2145,71.2331,71.2051,71.2145,287790.0
2024-04-11 11:20:00,76.28,76.3,76.27,76.28,371931.0,71.2145,71.2331,71.2051,71.2145,371931.0
2024-04-11 11:25:00,76.28,76.28,76.25,76.26,178418.0,71.2145,71.2145,71.1865,71.1958,178418.0
2024-04-11 11:30:00,76.26,76.3,76.25,76.28,1666272.0,71.1958,71.2331,71.1865,71.2145,1666272.0
2024-04-11 11:35:00,76.28,76.33,76.28,76.33,398844.0,71.2145,71.2611,71.2145,71.2611,398844.0
2024-04-11 11:40:00,76.33,76.34,76.29,76.3,650484.0,71.2611,71.2705,71.2238,71.2331,650484.0
2024-04-11 11:45:00,76.3,76.32,76.29,76.31,377327.0,71.2331,71.2518,71.2238,71.2425,377327.0
2024-04-11 11:50:00,76.31,76.32,76.3,76.3,341572.0,71.2425,71.2518,71.2331,71.2331,341572.0
2024-04-11 11:55:00,76.31,76.32,76.29,76.31,498053.0,71.2425,71.2518,71.2238,71.2425,498053.0
2024-04-11 12:00:00,76.32,76.33,76.28,76.28,520092.0,71.2518,71.2611,71.2145,71.2145,520092.0
2024-04-11 12:05:00,76.28,76.3,76.28,76.29,392864.0,71.2145,71.2331,71.2145,71.2238,392864.0
2024-04-11 12:10:00,76.29,76.3,76.29,76.3,493182.0,71.2238,71.2331,71.2238,71.2331,493182.0
2024-04-11 12:15:00,76.3,76.31,76.28,76.31,684380.0,71.2331,71.2425,71.2145,71.2425,684380.0
2024-04-11 12:20:00,76.31,76.33,76.3,76.32,281030.0,71.2425,71.2611,71.2331,71.2518,281030.0
2024-04-11 12:25:00,76.32,76.33,76.28,76.3,230616.0,71.2518,71.2611,71.2145,71.2331,230616.0
2024-04-11 12:30:00,76.3,76.31,76.29,76.3,137507.0,71.2331,71.2425,71.2238,71.2331,137507.0
2024-04-11 12:35:00,76.3,76.31,76.28,76.31,397605.0,71.2331,71.2425,71.2145,71.2425,397605.0
2024-04-11 12:40:00,76.31,76.32,76.29,76.31,371707.0,71.2425,71.2518,71.2238,71.2425,371707.0
2024-04-11 12:45:00,76.31,76.33,76.31,76.33,140752.0,71.2425,71.2611,71.2425,71.2611,140752.0
2024-04-11 12:50:00,76.33,76.34,76.3,76.31,473065.0,71.2611,71.2705,71.2331,71.2425,473065.0
2024-04-11 12:55:00,76.31,76.31,76.29,76.3,433674.0,71.2425,71.2425,71.2238,71.2331,433674.0
2024-04-11 13:00:00,76.29,76.35,76.2,76.34,1458481.0,71.2238,71.2798,71.1398,71.2705,1458481.0
2024-04-11 13:05:00,76.34,76.37,76.33,76.36,630338.0,71.2705,71.2985,71.2611,71.2892,630338.0
2024-04-11 13:10:00,76.36,76.41,76.36,76.4,295943.0,71.2892,71.3358,71.2892,71.3265,295943.0
2024-04-11 13:15:00,76.41,76.43,76.39,76.42,622074.0,71.3358,71.3545,71.3172,71.3452,622074.0
2024-04-11 13:20:00,76.43,76.45,76.4,76.41,231038.0,71.3545,71.3732,71.3265,71.3358,231038.0
2024-04-11 13:25:00,76.41,76.43,76.41,76.42,306829.0,71.3358,71.3545,71.3358,71.3452,306829.0
2024-04-11 13:30:00,76.42,76.43,76.41,76.42,158390.0,71.3452,71.3545,71.3358,71.3452,158390.0
2024-04-11 13:35:00,76.42,76.44,76.41,76.42,384121.0,71.3452,71.3638,71.3358,71.3452,384121.0
2024-04-11 13:40:00,76.42,76.45,76.4,76.44,611472.0,71.3452,71.3732,71.3265,71.3638,611472.0
2024-04-11 13:45:00,76.45,76.46,76.43,76.45,206724.0,71.3732,71.3825,71.3545,71.3732,206724.0
2024-04-11 13:50:00,76.46,76.47,76.44,76.47,235001.0,71.3825,71.3918,71.3638,71.3918,235001.0
2024-04-11 13:55:00,76.47,76.47,76.46,76.46,162795.0,71.3918,71.3918,71.3825,71.3825,162795.0
2024-04-11 14:00:00,76.46,76.49,76.46,76.47,315024.0,71.3825,71.4105,71.3825,71.3918,315024.0
2024-04-11 14:05:00,76.47,76.54,76.46,76.52,361882.0,71.3918,71.4572,71.3825,71.4385,361882.0
2024-04-11 14:10:00,76.52,76.52,76.5,76.52,502059.0,71.4385,71.4385,71.4199,71.4385,502059.0
2024-04-11 14:15:00,76.52,76.54,76.49,76.5,502888.0,71.4385,71.4572,71.4105,71.4199,502888.0
2024-04-11 14:20:00,76.5,76.51,76.49,76.51,515181.0,71.4199,71.4292,71.4105,71.4292,515181.0
2024-04-11 14:25:00,76.51,76.53,76.5,76.51,492770.0,71.4292,71.4479,71.4199,71.4292,492770.0
2024-04-11 14:30:00,76.51,76.52,76.49,76.51,275684.0,71.4292,71.4385,71.4105,71.4292,275684.0
2024-04-11 14:35:00,76.51,76.52,76.5,76.52,235844.0,71.4292,71.4385,71.4199,71.4385,235844.0
2024-04-11 14:40:00,76.51,76.52,76.5,76.5,192324.0,71.4292,71.4385,71.4199,71.4199,192324.0
2024-04-11 14:45:00,76.5,76.51,76.45,76.45,292435.0,71.4199,71.4292,71.3732,71.3732,292435.0
2024-04-11 14:50:00,76.45,76.46,76.42,76.44,366188.0,71.3732,71.3825,71.3452,71.3638,366188.0
2024-04-11 14:55:00,76.43,76.45,76.4,76.4,356501.0,71.3545,71.3732,71.3265,71.3265,356501.0
2024-04-11 15:00:00,76.41,76.43,76.4,76.43,287971.0,71.3358,71.3545,71.3265,71.3545,287971.0
2024-04-11 15:05:00,76.43,76.44,76.42,76.44,260971.0,71.3545,71.3638,71.3452,71.3638,260971.0
2024-04-11 15:10:00,76.44,76.44,76.42,76.42,288253.0,71.3638,71.3638,71.3452,71.3452,288253.0
2024-04-11 15:15:00,76.42,76.46,76.42,76.45,597432.0,71.3452,71.3825,71.3452,71.3732,597432.0
2024-04-11 15:20:00,76.45,76.47,76.44,76.46,312683.0,71.3732,71.3918,71.3638,71.3825,312683.0
2024-04-11 15:25:00,76.45,76.47,76.43,76.45,446983.0,71.3732,71.3918,71.3545,71.3732,446983.0
2024-04-11 15:30:00,76.45,76.45,76.41,76.43,396703.0,71.3732,71.3732,71.3358,71.3545,396703.0
2024-04-11 15:35:00,76.42,76.45,76.42,76.45,143638.0,71.3452,71.3732,71.3452,71.3732,143638.0
2024-04-11 15:40:00,76.45,76.47,76.44,76.47,459175.0,71.3732,71.3918,71.3638,71.3918,459175.0
2024-04-11 15:45:00,76.47,76.47,76.44,76.45,621607.0,71.3918,71.3918,71.3638,71.3732,621607.0
2024-04-11 15:50:00,76.46,76.46,76.43,76.44,797069.0,71.3825,71.3825,71.3545,71.3638,797069.0
2024-04-11 15:55:00,76.45,76.45,76.39,76.41,2482914.0,71.3732,71.3732,71.3172,71.3358,2482914.0
2024-04-12 09:30:00,76.38,76.42,76.35,76.4,637343.0,71.3078,71.3452,71.2798,71.3265,637343.0
2024-04-12 09:35:00,76.4,76.4,76.37,76.39,520455.0,71.3265,71.3265,71.2985,71.3172,520455.0
2024-04-12 09:40:00,76.39,76.39,76.35,76.36,569003.0,71.3172,71.3172,71.2798,71.2892,569003.0
2024-04-12 09:45:00,76.36,76.4,76.35,76.36,943005.0,71.2892,71.3265,71.2798,71.2892,943005.0
2024-04-12 09:50:00,76.36,76.39,76.29,76.31,669261.0,71.2892,71.3172,71.2238,71.2425,669261.0
2024-04-12 09:55:00,76.31,76.36,76.3,76.36,874915.0,71.2425,71.2892,71.2331,71.2892,874915.0
2024-04-12 10:00:00,76.35,76.36,76.27,76.31,1448792.0,71.2798,71.2892,71.2051,71.2425,1448792.0
2024-04-12 10:05:00,76.31,76.35,76.3,76.33,760628.0,71.2425,71.2798,71.2331,71.2611,760628.0
2024-04-12 10:10:00,76.33,76.37,76.32,76.37,525184.0,71.2611,71.2985,71.2518,71.2985,525184.0
2024-04-12 10:15:00,76.38,76.38,76.34,76.37,325153.0,71.3078,71.3078,71.2705,71.2985,325153.0
2024-04-12 10:20:00,76.37,76.4,76.36,76.39,491229.0,71.2985,71.3265,71.2892,71.3172,491229.0
2024-04-12 10:25:00,76.39,76.39,76.3,76.33,2049932.0,71.3172,71.3172,71.2331,71.2611,2049932.0
2024-04-12 10:30:00,76.33,76.35,76.32,76.33,384616.0,71.2611,71.2798,71.2518,71.2611,384616.0
2024-04-12 10:35:00,76.33,76.34,76.3,76.34,269607.0,71.2611,71.2705,71.2331,71.2705,269607.0
2024-04-12 10:40:00,76.34,76.34,76.28,76.31,648495.0,71.2705,71.2705,71.2145,71.2425,648495.0
2024-04-12 10:45:00,76.31,76.33,76.3,76.31,748160.0,71.2425,71.2611,71.2331,71.2425,748160.0
2024-04-12 10:50:00,76.31,76.34,76.29,76.34,474046.0,71.2425,71.2705,71.2238,71.2705,474046.0
2024-04-12 10:55:00,76.34,76.35,76.3,76.3,469040.0,71.2705,71.2798,71.2331,71.2331,469040.0
2024-04-12 11:00:00,76.3,76.36,76.29,76.36,498054.0,71.2331,71.2892,71.2238,71.2892,498054.0
2024-04-12 11:05:00,76.36,76.36,76.33,76.34,579780.0,71.2892,71.2892,71.2611,71.2705,579780.0
2024-04-12 11:10:00,76.34,76.35,76.32,76.34,483196.0,71.2705,71.2798,71.2518,71.2705,483196.0
2024-04-12 11:15:00,76.34,76.37,76.33,76.37,352706.0,71.2705,71.2985,71.2611,71.2985,352706.0
2024-04-12 11:20:00,76.37,76.38,76.35,76.36,225333.0,71.2985,71.3078,71.2798,71.2892,225333.0
2024-04-12 11:25:00,76.36,76.38,76.34,76.38,281935.0,71.2892,71.3078,71.2705,71.3078,281935.0
2024-04-12 11:30:00,76.38,76.39,76.37,76.37,329340.0,71.3078,71.3172,71.2985,71.2985,329340.0
2024-04-12 11:35:00,76.37,76.38,76.34,76.34,125168.0,71.2985,71.3078,71.2705,71.2705,125168.0
2024-04-12 11:40:00,76.34,76.36,76.34,76.36,170016.0,71.2705,71.2892,71.2705,71.2892,170016.0
2024-04-12 11:45:00,76.35,76.37,76.34,76.35,799530.0,71.2798,71.2985,71.2705,71.2798,799530.0
2024-04-12 11:50:00,76.36,76.36,76.32,76.34,359812.0,71.2892,71.2892,71.2518,71.2705,359812.0
2024-04-12 11:55:00,76.33,76.34,76.33,76.34,125470.0,71.2611,71.2705,71.2611,71.2705,125470.0
2024-04-12 12:00:00,76.33,76.34,76.32,76.33,148788.0,71.2611,71.2705,71.2518,71.2611,148788.0
2024-04-12 12:05:00,76.33,76.35,76.31,76.31,249130.0,71.2611,71.2798,71.2425,71.2425,249130.0
2024-04-12 12:10:00,76.31,76.32,76.3,76.3,257458.0,71.2425,71.2518,71.2331,71.2331,257458.0
2024-04-12 12:15:00,76.3,76.31,76.29,76.29,234341.0,71.2331,71.2425,71.2238,71.2238,234341.0
2024-04-12 12:20:00,76.29,76.31,76.29,76.31,322523.0,71.2238,71.2425,71.2238,71.2425,322523.0
2024-04-12 12:25:00,76.31,76.32,76.3,76.3,197726.0,71.2425,71.2518,71.2331,71.2331,197726.0
2024-04-12 12:30:00,76.31,76.31,76.27,76.28,388086.0,71.2425,71.2425,71.2051,71.2145,388086.0
2024-04-12 12:35:00,76.28,76.31,76.25,76.28,441094.0,71.2145,71.2425,71.1865,71.2145,441094.0
2024-04-12 12:40:00,76.27,76.29,76.27,76.28,189388.0,71.2051,71.2238,71.2051,71.2145,189388.0
2024-04-12 12:45:00,76.27,76.31,76.27,76.31,576205.0,71.2051,71.2425,71.2051,71.2425,576205.0
2024-04-12 12:50:00,76.31,76.33,76.3,76.33,534124.0,71.2425,71.2611,71.2331,71.2611,534124.0
2024-04-12 12:55:00,76.33,76.33,76.32,76.32,292821.0,71.2611,71.2611,71.2518,71.2518,292821.0
2024-04-12 13:00:00,76.32,76.33,76.3,76.3,214626.0,71.2518,71.2611,71.2331,71.2331,214626.0
2024-04-12 13:05:00,76.31,76.32,76.29,76.31,434223.0,71.2425,71.2518,71.2238,71.2425,434223.0
2024-04-12 13:10:00,76.3,76.34,76.3,76.32,368307.0,71.2331,71.2705,71.2331,71.2518,368307.0
2024-04-12 13:15:00,76.32,76.35,76.32,76.32,356932.0,71.2518,71.2798,71.2518,71.2518,356932.0
2024-04-12 13:20:00,76.32,76.33,76.29,76.29,315861.0,71.2518,71.2611,71.2238,71.2238,315861.0
2024-04-12 13:25:00,76.29,76.31,76.28,76.28,505862.0,71.2238,71.2425,71.2145,71.2145,505862.0
2024-04-12 13:30:00,76.29,76.3,76.27,76.28,497411.0,71.2238,71.2331,71.2051,71.2145,497411.0
2024-04-12 13:35:00,76.28,76.29,76.26,76.28,522495.0,71.2145,71.2238,71.1958,71.2145,522495.0
2024-04-12 13:40:00,76.28,76.3,76.28,76.3,488474.0,71.2145,71.2331,71.2145,71.2331,488474.0
2024-04-12 13:45:00,76.3,76.34,76.29,76.33,833934.0,71.2331,71.2705,71.2238,71.2611,833934.0
2024-04-12 13:50:00,76.33,76.35,76.31,76.31,167082.0,71.2611,71.2798,71.2425,71.2425,167082.0
2024-04-12 13:55:00,76.31,76.33,76.31,76.31,192320.0,71.2425,71.2611,71.2425,71.2425,192320.0
2024-04-12 14:00:00,76.31,76.31,76.28,76.31,423880.0,71.2425,71.2425,71.2145,71.2425,423880.0
2024-04-12 14:05:00,76.31,76.35,76.3,76.34,578777.0,71.2425,71.2798,71.2331,71.2705,578777.0
2024-04-12 14:10:00,76.34,76.35,76.32,76.33,231097.0,71.2705,71.2798,71.2518,71.2611,231097.0
2024-04-12 14:15:00,76.33,76.35,76.32,76.34,236001.0,71.2611,71.2798,71.2518,71.2705,236001.0
2024-04-12 14:20:00,76.34,76.35,76.33,76.34,325330.0,71.2705,71.2798,71.2611,71.2705,325330.0
2024-04-12 14:25:00,76.34,76.34,76.31,76.34,387855.0,71.2705,71.2705,71.2425,71.2705,387855.0
2024-04-12 14:30:00,76.34,76.34,76.32,76.34,427966.0,71.2705,71.2705,71.2518,71.2705,427966.0
2024-04-12 14:35:00,76.34,76.34,76.32,76.34,240403.0,71.2705,71.2705,71.2518,71.2705,240403.0
2024-04-12 14:40:00,76.34,76.35,76.32,76.34,585809.0,71.2705,71.2798,71.2518,71.2705,585809.0
2024-04-12 14:45:00,76.33,76.34,76.32,76.34,306717.0,71.2611,71.2705,71.2518,71.2705,306717.0
2024-04-12 14:50:00,76.34,76.36,76.33,76.36,662666.0,71.2705,71.2892,71.2611,71.2892,662666.0
2024-04-12 14:55:00,76.36,76.37,76.35,76.35,257015.0,71.2892,71.2985,71.2798,71.2798,257015.0
2024-04-12 15:00:00,76.35,76.36,76.32,76.36,585926.0,71.2798,71.2892,71.2518,71.2892,585926.0
2024-04-12 15:05:00,76.36,76.36,76.33,76.34,323705.0,71.2892,71.2892,71.2611,71.2705,323705.0
2024-04-12 15:10:00,76.34,76.37,76.33,76.36,601017.0,71.2705,71.2985,71.2611,71.2892,601017.0
2024-04-12 15:15:00,76.36,76.37,76.34,76.35,408437.0,71.2892,71.2985,71.2705,71.2798,408437.0
2024-04-12 15:20:00,76.36,76.37,76.34,76.37,324195.0,71.2892,71.2985,71.2705,71.2985,324195.0
2024-04-12 15:25:00,76.37,76.38,76.35,76.36,654320.0,71.2985,71.3078,71.2798,71.2892,654320.0
2024-04-12 15:30:00,76.36,76.39,76.35,76.36,517543.0,71.2892,71.3172,71.2798,71.2892,517543.0
2024-04-12 15:35:00,76.36,76.36,76.33,76.33,418742.0,71.2892,71.2892,71.2611,71.2611,418742.0
2024-04-12 15:40:00,76.33,76.38,76.33,76.38,261801.0,71.2611,71.3078,71.2611,71.3078,261801.0
2024-04-12 15:45:00,76.38,76.4,76.36,76.39,999523.0,71.3078,71.3265,71.2892,71.3172,999523.0
2024-04-12 15:50:00,76.39,76.4,76.37,76.4,564595.0,71.3172,71.3265,71.2985,71.3265,564595.0
2024-04-12 15:55:00,76.4,76.42,76.37,76.39,1450598.0,71.3265,71.3452,71.2985,71.3172,1450598.0
2024-04-15 09:30:00,76.45,76.45,76.36,76.37,1549603.0,71.3732,71.3732,71.2892,71.2985,1549603.0
2024-04-15 09:35:00,76.37,76.38,76.34,76.37,408076.0,71.2985,71.3078,71.2705,71.2985,408076.0
2024-04-15 09:40:00,76.37,76.37,76.3,76.31,732934.0,71.2985,71.2985,71.2331,71.2425,732934.0
2024-04-15 09:45:00,76.31,76.32,76.28,76.31,561954.0,71.2425,71.2518,71.2145,71.2425,561954.0
2024-04-15 09:50:00,76.31,76.34,76.3,76.31,962843.0,71.2425,71.2705,71.2331,71.2425,962843.0
2024-04-15 09:55:00,76.31,76.33,76.28,76.32,869505.0,71.2425,71.2611,71.2145,71.2518,869505.0
2024-04-15 10:00:00,76.32,76.33,76.26,76.27,482842.0,71.2518,71.2611,71.1958,71.2051,482842.0
2024-04-15 10:05:00,76.27,76.28,76.18,76.18,464342.0,71.2051,71.2145,71.1211,71.1211,464342.0
2024-04-15 10:10:00,76.19,76.19,76.11,76.16,839985.0,71.1304,71.1304,71.0558,71.1024,839985.0
2024-04-15 10:15:00,76.16,76.2,76.15,76.2,256714.0,71.1024,71.1398,71.0931,71.1398,256714.0
2024-04-15 10:20:00,76.19,76.2,76.17,76.19,670519.0,71.1304,71.1398,71.1118,71.1304,670519.0
2024-04-15 10:25:00,76.2,76.2,76.16,76.17,211895.0,71.1398,71.1398,71.1024,71.1118,211895.0
2024-04-15 10:30:00,76.17,76.21,76.15,76.19,561917.0,71.1118,71.1491,71.0931,71.1304,561917.0
2024-04-15 10:35:00,76.18,76.26,76.17,76.18,683728.0,71.1211,71.1958,71.1118,71.1211,683728.0
2024-04-15 10:40:00,76.18,76.22,76.17,76.21,640888.0,71.1211,71.1584,71.1118,71.1491,640888.0
2024-04-15 10:45:00,76.21,76.21,76.15,76.18,629033.0,71.1491,71.1491,71.0931,71.1211,629033.0
2024-04-15 10:50:00,76.17,76.18,76.13,76.13,722861.0,71.1118,71.1211,71.0744,71.0744,722861.0
2024-04-15 10:55:00,76.13,76.14,76.07,76.07,1303302.0,71.0744,71.0838,71.0184,71.0184,1303302.0
2024-04-15 11:00:00,76.07,76.08,76.05,76.06,3190378.0,71.0184,71.0277,70.9997,71.0091,3190378.0
2024-04-15 11:05:00,76.06,76.09,76.06,76.08,918010.0,71.0091,71.0371,71.0091,71.0277,918010.0
2024-04-15 11:10:00,76.08,76.11,76.08,76.09,860714.0,71.0277,71.0558,71.0277,71.0371,860714.0
2024-04-15 11:15:00,76.09,76.09,76.07,76.08,784705.0,71.0371,71.0371,71.0184,71.0277,784705.0
2024-04-15 11:20:00,76.08,76.08,76.05,76.06,713655.0,71.0277,71.0277,70.9997,71.0091,713655.0
2024-04-15 11:25:00,76.06,76.1,76.06,76.09,698288.0,71.0091,71.0464,71.0091,71.0371,698288.0
2024-04-15 11:30:00,76.1,76.1,76.08,76.09,1118044.0,71.0464,71.0464,71.0277,71.0371,1118044.0
2024-04-15 11:35:00,76.09,76.1,76.07,76.08,495588.0,71.0371,71.0464,71.0184,71.0277,495588.0
2024-04-15 11:40:00,76.08,76.09,76.06,76.06,210724.0,71.0277,71.0371,71.0091,71.0091,210724.0
2024-04-15 11:45:00,76.06,76.1,76.06,76.07,261878.0,71.0091,71.0464,71.0091,71.0184,261878.0
2024-04-15 11:50:00,76.07,76.13,76.07,76.13,696759.0,71.0184,71.0744,71.0184,71.0744,696759.0
2024-04-15 11:55:00,76.13,76.13,76.09,76.09,267342.0,71.0744,71.0744,71.0371,71.0371,267342.0
2024-04-15 12:00:00,76.09,76.1,76.08,76.1,262218.0,71.0371,71.0464,71.0277,71.0464,262218.0
2024-04-15 12:05:00,76.09,76.11,76.07,76.09,385916.0,71.0371,71.0558,71.0184,71.0371,385916.0
2024-04-15 12:10:00,76.09,76.09,76.04,76.06,542698.0,71.0371,71.0371,70.9904,71.0091,542698.0
2024-04-15 12:15:00,76.06,76.07,76.03,76.03,607371.0,71.0091,71.0184,70.9811,70.9811,607371.0
2024-04-15 12:20:00,76.03,76.04,76.0,76.01,202974.0,70.9811,70.9904,70.9531,70.9624,202974.0
2024-04-15 12:25:00,76.01,76.03,76.0,76.02,515660.0,70.9624,70.9811,70.9531,70.9717,515660.0
2024-04-15 12:30:00,76.02,76.02,75.99,76.02,316204.0,70.9717,70.9717,70.9437,70.9717,316204.0
2024-04-15 12:35:00,76.02,76.02,75.99,76.01,259142.0,70.9717,70.9717,70.9437,70.9624,259142.0
2024-04-15 12:40:00,76.01,76.03,76.01,76.03,818196.0,70.9624,70.9811,70.9624,70.9811,818196.0
2024-04-15 12:45:00,76.03,76.05,76.02,76.04,487706.0,70.9811,70.9997,70.9717,70.9904,487706.0
2024-04-15 12:50:00,76.04,76.05,76.03,76.03,284552.0,70.9904,70.9997,70.9811,70.9811,284552.0
2024-04-15 12:55:00,76.03,76.04,76.03,76.03,258219.0,70.9811,70.9904,70.9811,70.9811,258219.0
2024-04-15 13:00:00,76.03,76.04,76.0,76.02,411688.0,70.9811,70.9904,70.9531,70.9717,411688.0
2024-04-15 13:05:00,76.02,76.04,76.01,76.03,444005.0,70.9717,70.9904,70.9624,70.9811,444005.0
2024-04-15 13:10:00,76.03,76.04,76.01,76.02,366010.0,70.9811,70.9904,70.9624,70.9717,366010.0
2024-04-15 13:15:00,76.02,76.03,76.0,76.0,368821.0,70.9717,70.9811,70.9531,70.9531,368821.0
2024-04-15 13:20:00,76.0,76.01,75.96,75.98,754181.0,70.9531,70.9624,70.9157,70.9344,754181.0
2024-04-15 13:25:00,75.98,76.0,75.93,75.93,1029017.0,70.9344,70.9531,70.8877,70.8877,1029017.0
2024-04-15 13:30:00,75.93,75.95,75.89,75.93,652455.0,70.8877,70.9064,70.8504,70.8877,652455.0
2024-04-15 13:35:00,75.93,75.97,75.93,75.94,528989.0,70.8877,70.925,70.8877,70.897,528989.0
2024-04-15 13:40:00,75.94,75.98,75.92,75.93,499372.0,70.897,70.9344,70.8784,70.8877,499372.0
2024-04-15 13:45:00,75.93,75.94,75.89,75.9,304618.0,70.8877,70.897,70.8504,70.8597,304618.0
2024-04-15 13:50:00,75.9,75.92,75.87,75.9,537312.0,70.8597,70.8784,70.8317,70.8597,537312.0
2024-04-15 13:55:00,75.91,75.97,75.9,75.97,284621.0,70.869,70.925,70.8597,70.925,284621.0
2024-04-15 14:00:00,75.96,75.97,75.9,75.92,493040.0,70.9157,70.925,70.8597,70.8784,493040.0
2024-04-15 14:05:00,75.92,75.94,75.89,75.91,414201.0,70.8784,70.897,70.8504,70.869,414201.0
2024-04-15 14:10:00,75.91,75.91,75.87,75.88,346486.0,70.869,70.869,70.8317,70.841,346486.0
2024-04-15 14:15:00,75.88,75.9,75.86,75.89,601926.0,70.841,70.8597,70.8224,70.8504,601926.0
2024-04-15 14:20:00,75.89,75.89,75.84,75.84,533587.0,70.8504,70.8504,70.8037,70.8037,533587.0
2024-04-15 14:25:00,75.84,75.88,75.84,75.87,360142.0,70.8037,70.841,70.8037,70.8317,360142.0
2024-04-15 14:30:00,75.87,75.9,75.86,75.9,438108.0,70.8317,70.8597,70.8224,70.8597,438108.0
2024-04-15 14:35:00,75.9,75.92,75.88,75.9,663274.0,70.8597,70.8784,70.841,70.8597,663274.0
2024-04-15 14:40:00,75.9,75.91,75.88,75.9,438597.0,70.8597,70.869,70.841,70.8597,438597.0
2024-04-15 14:45:00,75.9,75.91,75.89,75.9,454317.0,70.8597,70.869,70.8504,70.8597,454317.0
2024-04-15 14:50:00,75.9,75.91,75.88,75.88,281424.0,70.8597,70.869,70.841,70.841,281424.0
2024-04-15 14:55:00,75.89,75.93,75.88,75.92,326494.0,70.8504,70.8877,70.841,70.8784,326494.0
2024-04-15 15:00:00,75.92,75.92,75.89,75.9,412202.0,70.8784,70.8784,70.8504,70.8597,412202.0
2024-04-15 15:05:00,75.89,75.9,75.88,75.9,667506.0,70.8504,70.8597,70.841,70.8597,667506.0
2024-04-15 15:10:00,75.9,75.91,75.87,75.87,270057.0,70.8597,70.869,70.8317,70.8317,270057.0
2024-04-15 15:15:00,75.87,75.88,75.84,75.85,854919.0,70.8317,70.841,70.8037,70.813,854919.0
2024-04-15 15:20:00,75.86,75.89,75.85,75.89,429293.0,70.8224,70.8504,70.813,70.8504,429293.0
2024-04-15 15:25:00,75.89,75.89,75.86,75.86,400709.0,70.8504,70.8504,70.8224,70.8224,400709.0
2024-04-15 15:30:00,75.86,75.91,75.86,75.9,601935.0,70.8224,70.869,70.8224,70.8597,601935.0
2024-04-15 15:35:00,75.9,75.91,75.89,75.9,337889.0,70.8597,70.869,70.8504,70.8597,337889.0
2024-04-15 15:40:00,75.91,75.91,75.87,75.88,419208.0,70.869,70.869,70.8317,70.841,419208.0
2024-04-15 15:45:00,75.89,75.9,75.88,75.9,1367107.0,70.8504,70.8597,70.841,70.8597,1367107.0
2024-04-15 15:50:00,75.9,75.91,75.88,75.91,996370.0,70.8597,70.869,70.841,70.869,996370.0
2024-04-15 15:55:00,75.9,75.95,75.9,75.92,1800631.0,70.8597,70.9064,70.8597,70.8784,1800631.0
2024-04-16 09:30:00,75.91,75.91,75.77,75.78,1266050.0,70.869,70.869,70.7383,70.7477,1266050.0
2024-04-16 09:35:00,75.78,75.8,75.68,75.69,1717709.0,70.7477,70.7663,70.6543,70.6636,1717709.0
2024-04-16 09:40:00,75.7,75.71,75.64,75.67,1401137.0,70.673,70.6823,70.617,70.645,1401137.0
2024-04-16 09:45:00,75.67,75.74,75.64,75.71,1866035.0,70.645,70.7103,70.617,70.6823,1866035.0
2024-04-16 09:50:00,75.7,75.73,75.69,75.7,1724226.0,70.673,70.701,70.6636,70.673,1724226.0
2024-04-16 09:55:00,75.69,75.76,75.69,75.75,743863.0,70.6636,70.729,70.6636,70.7197,743863.0
2024-04-16 10:00:00,75.74,75.76,75.73,75.75,839550.0,70.7103,70.729,70.701,70.7197,839550.0
2024-04-16 10:05:00,75.75,75.77,75.71,75.77,773237.0,70.7197,70.7383,70.6823,70.7383,773237.0
2024-04-16 10:10:00,75.76,75.79,75.74,75.78,863553.0,70.729,70.757,70.7103,70.7477,863553.0
2024-04-16 10:15:00,75.78,75.82,75.77,75.78,1432749.0,70.7477,70.785,70.7383,70.7477,1432749.0
2024-04-16 10:20:00,75.78,75.8,75.72,75.73,589546.0,70.7477,70.7663,70.6917,70.701,589546.0
2024-04-16 10:25:00,75.73,75.74,75.65,75.66,475646.0,70.701,70.7103,70.6263,70.6356,475646.0
2024-04-16 10:30:00,75.66,75.67,75.6,75.61,1107250.0,70.6356,70.645,70.5796,70.589,1107250.0
2024-04-16 10:35:00,75.61,75.63,75.59,75.59,816903.0,70.589,70.6076,70.5703,70.5703,816903.0
2024-04-16 10:40:00,75.6,75.65,75.59,75.64,474858.0,70.5796,70.6263,70.5703,70.617,474858.0
2024-04-16 10:45:00,75.65,75.66,75.64,75.65,703250.0,70.6263,70.6356,70.617,70.6263,703250.0
2024-04-16 10:50:00,75.65,75.66,75.63,75.66,664654.0,70.6263,70.6356,70.6076,70.6356,664654.0
2024-04-16 10:55:00,75.66,75.69,75.65,75.66,590385.0,70.6356,70.6636,70.6263,70.6356,590385.0
2024-04-16 11:00:00,75.66,75.71,75.65,75.69,491858.0,70.6356,70.6823,70.6263,70.6636,491858.0
2024-04-16 11:05:00,75.69,75.7,75.69,75.7,421745.0,70.6636,70.673,70.6636,70.673,421745.0
2024-04-16 11:10:00,75.7,75.71,75.65,75.66,755339.0,70.673,70.6823,70.6263,70.6356,755339.0
2024-04-16 11:15:00,75.66,75.69,75.65,75.69,660291.0,70.6356,70.6636,70.6263,70.6636,660291.0
2024-04-16 11:20:00,75.69,75.71,75.67,75.7,411304.0,70.6636,70.6823,70.645,70.673,411304.0
2024-04-16 11:25:00,75.7,75.72,75.69,75.7,228622.0,70.673,70.6917,70.6636,70.673,228622.0
2024-04-16 11:30:00,75.7,75.7,75.66,75.69,179685.0,70.673,70.673,70.6356,70.6636,179685.0
2024-04-16 11:35:00,75.7,75.72,75.69,75.71,250425.0,70.673,70.6917,70.6636,70.6823,250425.0
2024-04-16 11:40:00,75.71,75.75,75.71,75.73,331135.0,70.6823,70.7197,70.6823,70.701,331135.0
2024-04-16 11:45:00,75.72,75.73,75.69,75.7,626945.0,70.6917,70.701,70.6636,70.673,626945.0
2024-04-16 11:50:00,75.7,75.77,75.7,75.77,477162.0,70.673,70.7383,70.673,70.7383,477162.0
2024-04-16 11:55:00,75.77,75.79,75.74,75.74,514601.0,70.7383,70.757,70.7103,70.7103,514601.0
2024-04-16 12:00:00,75.75,75.75,75.7,75.71,254269.0,70.7197,70.7197,70.673,70.6823,254269.0
2024-04-16 12:05:00,75.71,75.76,75.7,75.76,744264.0,70.6823,70.729,70.673,70.729,744264.0
2024-04-16 12:10:00,75.76,75.76,75.74,75.75,105783.0,70.729,70.729,70.7103,70.7197,105783.0
2024-04-16 12:15:00,75.75,75.78,75.74,75.77,273005.0,70.7197,70.7477,70.7103,70.7383,273005.0
2024-04-16 12:20:00,75.77,75.78,75.76,75.77,314053.0,70.7383,70.7477,70.729,70.7383,314053.0
2024-04-16 12:25:00,75.76,75.77,75.76,75.77,166718.0,70.729,70.7383,70.729,70.7383,166718.0
2024-04-16 12:30:00,75.77,75.79,75.76,75.78,309261.0,70.7383,70.757,70.729,70.7477,309261.0
2024-04-16 12:35:00,75.77,75.78,75.74,75.76,141851.0,70.7383,70.7477,70.7103,70.729,141851.0
2024-04-16 12:40:00,75.76,75.79,75.75,75.78,518049.0,70.729,70.757,70.7197,70.7477,518049.0
2024-04-16 12:45:00,75.78,75.8,75.76,75.8,543798.0,70.7477,70.7663,70.729,70.7663,543798.0
2024-04-16 12:50:00,75.8,75.82,75.79,75.8,395300.0,70.7663,70.785,70.757,70.7663,395300.0
2024-04-16 12:55:00,75.8,75.8,75.77,75.79,769748.0,70.7663,70.7663,70.7383,70.757,769748.0
2024-04-16 13:00:00,75.79,75.79,75.75,75.77,614713.0,70.757,70.757,70.7197,70.7383,614713.0
2024-04-16 13:05:00,75.76,75.79,75.75,75.79,546193.0,70.729,70.757,70.7197,70.757,546193.0
2024-04-16 13:10:00,75.78,75.81,75.78,75.8,587405.0,70.7477,70.7757,70.7477,70.7663,587405.0
2024-04-16 13:15:00,75.81,75.83,75.8,75.82,346963.0,70.7757,70.7943,70.7663,70.785,346963.0
2024-04-16 13:20:00,75.81,75.84,75.81,75.84,234747.0,70.7757,70.8037,70.7757,70.8037,234747.0
2024-04-16 13:25:00,75.84,75.84,75.77,75.78,233989.0,70.8037,70.8037,70.7383,70.7477,233989.0
2024-04-16 13:30:00,75.78,75.79,75.65,75.7,908520.0,70.7477,70.757,70.6263,70.673,908520.0
2024-04-16 13:35:00,75.7,75.76,75.69,75.72,857074.0,70.673,70.729,70.6636,70.6917,857074.0
2024-04-16 13:40:00,75.72,75.76,75.72,75.73,149923.0,70.6917,70.729,70.6917,70.701,149923.0
2024-04-16 13:45:00,75.74,75.76,75.68,75.68,392624.0,70.7103,70.729,70.6543,70.6543,392624.0
2024-04-16 13:50:00,75.68,75.71,75.64,75.7,1244230.0,70.6543,70.6823,70.617,70.673,1244230.0
2024-04-16 13:55:00,75.7,75.72,75.67,75.72,218507.0,70.673,70.6917,70.645,70.6917,218507.0
2024-04-16 14:00:00,75.71,75.73,75.69,75.72,383244.0,70.6823,70.701,70.6636,70.6917,383244.0
2024-04-16 14:05:00,75.73,75.87,75.72,75.87,536069.0,70.701,70.8317,70.6917,70.8317,536069.0
2024-04-16 14:10:00,75.87,75.87,75.75,75.76,2429970.0,70.8317,70.8317,70.7197,70.729,2429970.0
2024-04-16 14:15:00,75.76,75.76,75.7,75.72,866508.0,70.729,70.729,70.673,70.6917,866508.0
2024-04-16 14:20:00,75.72,75.72,75.66,75.68,336979.0,70.6917,70.6917,70.6356,70.6543,336979.0
2024-04-16 14:25:00,75.68,75.71,75.64,75.66,746785.0,70.6543,70.6823,70.617,70.6356,746785.0
2024-04-16 14:30:00,75.66,75.73,75.65,75.73,765863.0,70.6356,70.701,70.6263,70.701,765863.0
2024-04-16 14:35:00,75.73,75.76,75.7,75.72,837091.0,70.701,70.729,70.673,70.6917,837091.0
2024-04-16 14:40:00,75.72,75.76,75.71,75.74,760092.0,70.6917,70.729,70.6823,70.7103,760092.0
2024-04-16 14:45:00,75.74,75.75,75.71,75.72,258233.0,70.7103,70.7197,70.6823,70.6917,258233.0
2024-04-16 14:50:00,75.72,75.79,75.72,75.77,548481.0,70.6917,70.757,70.6917,70.7383,548481.0
2024-04-16 14:55:00,75.77,75.8,75.75,75.8,560345.0,70.7383,70.7663,70.7197,70.7663,560345.0
2024-04-16 15:00:00,75.8,75.82,75.77,75.78,1436468.0,70.7663,70.785,70.7383,70.7477,1436468.0
2024-04-16 15:05:00,75.78,75.79,75.76,75.77,214335.0,70.7477,70.757,70.729,70.7383,214335.0
2024-04-16 15:10:00,75.77,75.79,75.76,75.78,464756.0,70.7383,70.757,70.729,70.7477,464756.0
2024-04-16 15:15:00,75.78,75.78,75.75,75.77,381575.0,70.7477,70.7477,70.7197,70.7383,381575.0
2024-04-16 15:20:00,75.77,75.8,75.76,75.79,200625.0,70.7383,70.7663,70.729,70.757,200625.0
2024-04-16 15:25:00,75.79,75.8,75.78,75.79,537411.0,70.757,70.7663,70.7477,70.757,537411.0
2024-04-16 15:30:00,75.79,75.8,75.73,75.73,546609.0,70.757,70.7663,70.701,70.701,546609.0
2024-04-16 15:35:00,75.73,75.73,75.7,75.72,428889.0,70.701,70.701,70.673,70.6917,428889.0
2024-04-16 15:40:00,75.72,75.73,75.67,75.68,442973.0,70.6917,70.701,70.645,70.6543,442973.0
2024-04-16 15:45:00,75.68,75.75,75.68,75.73,822149.0,70.6543,70.7197,70.6543,70.701,822149.0
2024-04-16 15:50:00,75.73,75.75,75.72,75.73,1174846.0,70.701,70.7197,70.6917,70.701,1174846.0
2024-04-16 15:55:00,75.73,75.74,75.67,75.68,2111885.0,70.701,70.7103,70.645,70.6543,2111885.0
2024-04-17 09:30:00,75.89,76.04,75.85,75.99,1342650.0,70.8504,70.9904,70.813,70.9437,1342650.0
2024-04-17 09:35:00,76.0,76.0,75.96,75.98,956541.0,70.9531,70.9531,70.9157,70.9344,956541.0
2024-04-17 09:40:00,75.98,76.01,75.95,75.98,680008.0,70.9344,70.9624,70.9064,70.9344,680008.0
2024-04-17 09:45:00,75.98,76.01,75.97,75.99,747027.0,70.9344,70.9624,70.925,70.9437,747027.0
2024-04-17 09:50:00,75.99,76.0,75.97,75.98,1327209.0,70.9437,70.9531,70.925,70.9344,1327209.0
2024-04-17 09:55:00,75.98,75.99,75.94,75.95,563424.0,70.9344,70.9437,70.897,70.9064,563424.0
2024-04-17 10:00:00,75.95,75.96,75.88,75.89,480764.0,70.9064,70.9157,70.841,70.8504,480764.0
2024-04-17 10:05:00,75.89,75.93,75.88,75.9,769138.0,70.8504,70.8877,70.841,70.8597,769138.0
2024-04-17 10:10:00,75.9,75.91,75.88,75.9,546530.0,70.8597,70.869,70.841,70.8597,546530.0
2024-04-17 10:15:00,75.89,75.9,75.85,75.86,306354.0,70.8504,70.8597,70.813,70.8224,306354.0
2024-04-17 10:20:00,75.86,75.88,75.84,75.88,1495144.0,70.8224,70.841,70.8037,70.841,1495144.0
2024-04-17 10:25:00,75.88,75.9,75.85,75.87,859641.0,70.841,70.8597,70.813,70.8317,859641.0
2024-04-17 10:30:00,75.87,75.88,75.84,75.85,287432.0,70.8317,70.841,70.8037,70.813,287432.0
2024-04-17 10:35:00,75.85,75.88,75.84,75.87,334660.0,70.813,70.841,70.8037,70.8317,334660.0
2024-04-17 10:40:00,75.87,75.87,75.84,75.84,1236721.0,70.8317,70.8317,70.8037,70.8037,1236721.0
2024-04-17 10:45:00,75.84,75.88,75.84,75.87,427342.0,70.8037,70.841,70.8037,70.8317,427342.0
2024-04-17 10:50:00,75.87,75.87,75.8,75.82,413937.0,70.8317,70.8317,70.7663,70.785,413937.0
2024-04-17 10:55:00,75.82,75.85,75.82,75.83,763743.0,70.785,70.813,70.785,70.7943,763743.0
2024-04-17 11:00:00,75.84,75.89,75.83,75.89,333295.0,70.8037,70.8504,70.7943,70.8504,333295.0
2024-04-17 11:05:00,75.89,75.89,75.86,75.87,209331.0,70.8504,70.8504,70.8224,70.8317,209331.0
2024-04-17 11:10:00,75.87,75.87,75.84,75.86,280096.0,70.8317,70.8317,70.8037,70.8224,280096.0
2024-04-17 11:15:00,75.85,75.86,75.82,75.82,132580.0,70.813,70.8224,70.785,70.785,132580.0
2024-04-17 11:20:00,75.82,75.83,75.8,75.8,169410.0,70.785,70.7943,70.7663,70.7663,169410.0
2024-04-17 11:25:00,75.81,75.83,75.79,75.8,249210.0,70.7757,70.7943,70.757,70.7663,249210.0
2024-04-17 11:30:00,75.8,75.8,75.74,75.76,424330.0,70.7663,70.7663,70.7103,70.729,424330.0
2024-04-17 11:35:00,75.75,75.79,75.75,75.78,1136058.0,70.7197,70.757,70.7197,70.7477,1136058.0
2024-04-17 11:40:00,75.78,75.79,75.76,75.78,319104.0,70.7477,70.757,70.729,70.7477,319104.0
2024-04-17 11:45:00,75.78,75.79,75.77,75.78,342944.0,70.7477,70.757,70.7383,70.7477,342944.0
2024-04-17 11:50:00,75.78,75.81,75.77,75.8,317842.0,70.7477,70.7757,70.7383,70.7663,317842.0
2024-04-17 11:55:00,75.8,75.8,75.77,75.77,273957.0,70.7663,70.7663,70.7383,70.7383,273957.0
2024-04-17 12:00:00,75.77,75.78,75.74,75.75,389495.0,70.7383,70.7477,70.7103,70.7197,389495.0
2024-04-17 12:05:00,75.75,75.76,75.73,75.73,288035.0,70.7197,70.729,70.701,70.701,288035.0
2024-04-17 12:10:00,75.73,75.77,75.73,75.76,286790.0,70.701,70.7383,70.701,70.729,286790.0
2024-04-17 12:15:00,75.75,75.76,75.73,75.73,175916.0,70.7197,70.729,70.701,70.701,175916.0
2024-04-17 12:20:00,75.73,75.75,75.72,75.75,322356.0,70.701,70.7197,70.6917,70.7197,322356.0
2024-04-17 12:25:00,75.75,75.78,75.74,75.76,286682.0,70.7197,70.7477,70.7103,70.729,286682.0
2024-04-17 12:30:00,75.75,75.76,75.74,75.75,216898.0,70.7197,70.729,70.7103,70.7197,216898.0
2024-04-17 12:35:00,75.75,75.78,75.73,75.78,409316.0,70.7197,70.7477,70.701,70.7477,409316.0
2024-04-17 12:40:00,75.78,75.79,75.73,75.73,464450.0,70.7477,70.757,70.701,70.701,464450.0
2024-04-17 12:45:00,75.73,75.77,75.72,75.76,439637.0,70.701,70.7383,70.6917,70.729,439637.0
2024-04-17 12:50:00,75.76,75.77,75.74,75.76,416926.0,70.729,70.7383,70.7103,70.729,416926.0
2024-04-17 12:55:00,75.75,75.76,75.72,75.73,939287.0,70.7197,70.729,70.6917,70.701,939287.0
2024-04-17 13:00:00,75.73,75.8,75.71,75.79,807256.0,70.701,70.7663,70.6823,70.757,807256.0
2024-04-17 13:05:00,75.78,75.82,75.78,75.79,394010.0,70.7477,70.785,70.7477,70.757,394010.0
2024-04-17 13:10:00,75.79,75.83,75.78,75.82,645977.0,70.757,70.7943,70.7477,70.785,645977.0
2024-04-17 13:15:00,75.82,75.86,75.82,75.83,301796.0,70.785,70.8224,70.785,70.7943,301796.0
2024-04-17 13:20:00,75.84,75.85,75.82,75.84,113583.0,70.8037,70.813,70.785,70.8037,113583.0
2024-04-17 13:25:00,75.84,75.85,75.82,75.84,198985.0,70.8037,70.813,70.785,70.8037,198985.0
2024-04-17 13:30:00,75.84,75.85,75.84,75.84,102983.0,70.8037,70.813,70.8037,70.8037,102983.0
2024-04-17 13:35:00,75.84,75.87,75.84,75.86,111876.0,70.8037,70.8317,70.8037,70.8224,111876.0
2024-04-17 13:40:00,75.86,75.87,75.84,75.84,248955.0,70.8224,70.8317,70.8037,70.8037,248955.0
2024-04-17 13:45:00,75.84,75.88,75.83,75.88,464901.0,70.8037,70.841,70.7943,70.841,464901.0
2024-04-17 13:50:00,75.89,75.9,75.86,75.9,448411.0,70.8504,70.8597,70.8224,70.8597,448411.0
2024-04-17 13:55:00,75.9,75.91,75.89,75.9,556839.0,70.8597,70.869,70.8504,70.8597,556839.0
2024-04-17 14:00:00,75.91,75.92,75.89,75.92,571976.0,70.869,70.8784,70.8504,70.8784,571976.0
2024-04-17 14:05:00,75.92,75.94,75.91,75.92,314972.0,70.8784,70.897,70.869,70.8784,314972.0
2024-04-17 14:10:00,75.92,75.93,75.89,75.9,444001.0,70.8784,70.8877,70.8504,70.8597,444001.0
2024-04-17 14:15:00,75.9,75.9,75.87,75.88,438357.0,70.8597,70.8597,70.8317,70.841,438357.0
2024-04-17 14:20:00,75.87,75.88,75.85,75.86,299552.0,70.8317,70.841,70.813,70.8224,299552.0
2024-04-17 14:25:00,75.86,75.88,75.85,75.86,308101.0,70.8224,70.841,70.813,70.8224,308101.0
2024-04-17 14:30:00,75.86,75.86,75.84,75.84,249778.0,70.8224,70.8224,70.8037,70.8037,249778.0
2024-04-17 14:35:00,75.84,75.85,75.83,75.85,578383.0,70.8037,70.813,70.7943,70.813,578383.0
2024-04-17 14:40:00,75.84,75.9,75.84,75.9,388708.0,70.8037,70.8597,70.8037,70.8597,388708.0
2024-04-17 14:45:00,75.9,75.92,75.87,75.88,601661.0,70.8597,70.8784,70.8317,70.841,601661.0
2024-04-17 14:50:00,75.88,75.89,75.83,75.83,446871.0,70.841,70.8504,70.7943,70.7943,446871.0
2024-04-17 14:55:00,75.83,75.85,75.82,75.83,386741.0,70.7943,70.813,70.785,70.7943,386741.0
2024-04-17 15:00:00,75.83,75.84,75.8,75.81,567493.0,70.7943,70.8037,70.7663,70.7757,567493.0
2024-04-17 15:05:00,75.81,75.82,75.8,75.81,467337.0,70.7757,70.785,70.7663,70.7757,467337.0
2024-04-17 15:10:00,75.81,75.81,75.77,75.78,250676.0,70.7757,70.7757,70.7383,70.7477,250676.0
2024-04-17 15:15:00,75.78,75.82,75.78,75.81,452428.0,70.7477,70.785,70.7477,70.7757,452428.0
2024-04-17 15:20:00,75.81,75.82,75.8,75.8,535193.0,70.7757,70.785,70.7663,70.7663,535193.0
2024-04-17 15:25:00,75.8,75.81,75.78,75.78,775021.0,70.7663,70.7757,70.7477,70.7477,775021.0
2024-04-17 15:30:00,75.78,75.8,75.78,75.79,367171.0,70.7477,70.7663,70.7477,70.757,367171.0
2024-04-17 15:35:00,75.79,75.79,75.75,75.76,693276.0,70.757,70.757,70.7197,70.729,693276.0
2024-04-17 15:40:00,75.77,75.77,75.74,75.77,771614.0,70.7383,70.7383,70.7103,70.7383,771614.0
2024-04-17 15:45:00,75.77,75.8,75.76,75.79,736421.0,70.7383,70.7663,70.729,70.757,736421.0
2024-04-17 15:50:00,75.8,75.8,75.75,75.78,1292879.0,70.7663,70.7663,70.7197,70.7477,1292879.0
2024-04-17 15:55:00,75.77,75.79,75.74,75.77,2060677.0,70.7383,70.757,70.7103,70.7383,2060677.0
2024-04-18 09:30:00,75.78,75.84,75.75,75.76,611346.0,70.7477,70.8037,70.7197,70.729,611346.0
2024-04-18 09:35:00,75.76,75.76,75.65,75.66,387530.0,70.729,70.729,70.6263,70.6356,387530.0
2024-04-18 09:40:00,75.66,75.73,75.64,75.73,702872.0,70.6356,70.701,70.617,70.701,702872.0
2024-04-18 09:45:00,75.73,75.73,75.67,75.73,805247.0,70.701,70.701,70.645,70.701,805247.0
2024-04-18 09:50:00,75.73,75.73,75.68,75.69,217309.0,70.701,70.701,70.6543,70.6636,217309.0
2024-04-18 09:55:00,75.69,75.73,75.67,75.69,450193.0,70.6636,70.701,70.645,70.6636,450193.0
2024-04-18 10:00:00,75.68,75.72,75.68,75.7,798953.0,70.6543,70.6917,70.6543,70.673,798953.0
2024-04-18 10:05:00,75.7,75.78,75.7,75.78,604025.0,70.673,70.7477,70.673,70.7477,604025.0
2024-04-18 10:10:00,75.78,75.79,75.75,75.78,2563943.0,70.7477,70.757,70.7197,70.7477,2563943.0
2024-04-18 10:15:00,75.78,75.81,75.78,75.79,539403.0,70.7477,70.7757,70.7477,70.757,539403.0
2024-04-18 10:20:00,75.79,75.79,75.76,75.78,305119.0,70.757,70.757,70.729,70.7477,305119.0
2024-04-18 10:25:00,75.78,75.79,75.76,75.78,186460.0,70.7477,70.757,70.729,70.7477,186460.0
2024-04-18 10:30:00,75.78,75.81,75.78,75.8,158311.0,70.7477,70.7757,70.7477,70.7663,158311.0
2024-04-18 10:35:00,75.8,75.85,75.79,75.8,271069.0,70.7663,70.813,70.757,70.7663,271069.0
2024-04-18 10:40:00,75.8,75.84,75.78,75.81,179219.0,70.7663,70.8037,70.7477,70.7757,179219.0
2024-04-18 10:45:00,75.82,75.85,75.81,75.84,220999.0,70.785,70.813,70.7757,70.8037,220999.0
2024-04-18 10:50:00,75.84,75.85,75.81,75.83,347144.0,70.8037,70.813,70.7757,70.7943,347144.0
2024-04-18 10:55:00,75.83,75.87,75.81,75.83,528676.0,70.7943,70.8317,70.7757,70.7943,528676.0
2024-04-18 11:00:00,75.83,75.84,75.81,75.81,88527.0,70.7943,70.8037,70.7757,70.7757,88527.0
2024-04-18 11:05:00,75.81,75.85,75.81,75.85,206573.0,70.7757,70.813,70.7757,70.813,206573.0
2024-04-18 11:10:00,75.84,75.87,75.84,75.86,387369.0,70.8037,70.8317,70.8037,70.8224,387369.0
2024-04-18 11:15:00,75.86,75.88,75.85,75.85,118821.0,70.8224,70.841,70.813,70.813,118821.0
2024-04-18 11:20:00,75.85,75.88,75.85,75.87,160414.0,70.813,70.841,70.813,70.8317,160414.0
2024-04-18 11:25:00,75.87,75.88,75.84,75.84,188520.0,70.8317,70.841,70.8037,70.8037,188520.0
2024-04-18 11:30:00,75.84,75.85,75.81,75.84,680829.0,70.8037,70.813,70.7757,70.8037,680829.0
2024-04-18 11:35:00,75.84,75.86,75.83,75.84,207814.0,70.8037,70.8224,70.7943,70.8037,207814.0
2024-04-18 11:40:00,75.84,75.85,75.81,75.83,229404.0,70.8037,70.813,70.7757,70.7943,229404.0
2024-04-18 11:45:00,75.82,75.83,75.8,75.82,152237.0,70.785,70.7943,70.7663,70.785,152237.0
2024-04-18 11:50:00,75.81,75.83,75.8,75.81,193966.0,70.7757,70.7943,70.7663,70.7757,193966.0
2024-04-18 11:55:00,75.81,75.83,75.8,75.83,88148.0,70.7757,70.7943,70.7663,70.7943,88148.0
2024-04-18 12:00:00,75.83,75.84,75.82,75.82,182832.0,70.7943,70.8037,70.785,70.785,182832.0
2024-04-18 12:05:00,75.83,75.83,75.78,75.81,432780.0,70.7943,70.7943,70.7477,70.7757,432780.0
2024-04-18 12:10:00,75.81,75.82,75.79,75.8,187734.0,70.7757,70.785,70.757,70.7663,187734.0
2024-04-18 12:15:00,75.79,75.82,75.78,75.81,222158.0,70.757,70.785,70.7477,70.7757,222158.0
2024-04-18 12:20:00,75.81,75.82,75.79,75.8,346821.0,70.7757,70.785,70.757,70.7663,346821.0
2024-04-18 12:25:00,75.8,75.82,75.79,75.8,181872.0,70.7663,70.785,70.757,70.7663,181872.0
2024-04-18 12:30:00,75.81,75.81,75.76,75.77,160576.0,70.7757,70.7757,70.729,70.7383,160576.0
2024-04-18 12:35:00,75.77,75.82,75.76,75.8,169952.0,70.7383,70.785,70.729,70.7663,169952.0
2024-04-18 12:40:00,75.8,75.81,75.78,75.8,530888.0,70.7663,70.7757,70.7477,70.7663,530888.0
2024-04-18 12:45:00,75.8,75.81,75.75,75.77,509125.0,70.7663,70.7757,70.7197,70.7383,509125.0
2024-04-18 12:50:00,75.77,75.78,75.75,75.77,342449.0,70.7383,70.7477,70.7197,70.7383,342449.0
2024-04-18 12:55:00,75.77,75.78,75.74,75.75,461304.0,70.7383,70.7477,70.7103,70.7197,461304.0
2024-04-18 13:00:00,75.75,75.78,75.74,75.75,90035.0,70.7197,70.7477,70.7103,70.7197,90035.0
2024-04-18 13:05:00,75.75,75.76,75.74,75.76,85810.0,70.7197,70.729,70.7103,70.729,85810.0
2024-04-18 13:10:00,75.76,75.76,75.73,75.73,81157.0,70.729,70.729,70.701,70.701,81157.0
2024-04-18 13:15:00,75.73,75.74,75.71,75.73,661204.0,70.701,70.7103,70.6823,70.701,661204.0
2024-04-18 13:20:00,75.73,75.75,75.71,75.71,560232.0,70.701,70.7197,70.6823,70.6823,560232.0
2024-04-18 13:25:00,75.71,75.75,75.7,75.75,328826.0,70.6823,70.7197,70.673,70.7197,328826.0
2024-04-18 13:30:00,75.75,75.75,75.72,75.73,292972.0,70.7197,70.7197,70.6917,70.701,292972.0
2024-04-18 13:35:00,75.72,75.73,75.7,75.72,398245.0,70.6917,70.701,70.673,70.6917,398245.0
2024-04-18 13:40:00,75.72,75.74,75.7,75.74,244782.0,70.6917,70.7103,70.673,70.7103,244782.0
2024-04-18 13:45:00,75.73,75.76,75.73,75.74,297165.0,70.701,70.729,70.701,70.7103,297165.0
2024-04-18 13:50:00,75.74,75.75,75.71,75.73,228302.0,70.7103,70.7197,70.6823,70.701,228302.0
2024-04-18 13:55:00,75.73,75.77,75.72,75.77,411330.0,70.701,70.7383,70.6917,70.7383,411330.0
2024-04-18 14:00:00,75.76,75.77,75.74,75.76,222071.0,70.729,70.7383,70.7103,70.729,222071.0
2024-04-18 14:05:00,75.76,75.77,75.74,75.75,215014.0,70.729,70.7383,70.7103,70.7197,215014.0
2024-04-18 14:10:00,75.75,75.76,75.73,75.76,335226.0,70.7197,70.729,70.701,70.729,335226.0
2024-04-18 14:15:00,75.76,75.78,75.74,75.74,254741.0,70.729,70.7477,70.7103,70.7103,254741.0
2024-04-18 14:20:00,75.74,75.78,75.73,75.75,270315.0,70.7103,70.7477,70.701,70.7197,270315.0
2024-04-18 14:25:00,75.74,75.76,75.71,75.73,1070362.0,70.7103,70.729,70.6823,70.701,1070362.0
2024-04-18 14:30:00,75.73,75.74,75.71,75.72,417448.0,70.701,70.7103,70.6823,70.6917,417448.0
2024-04-18 14:35:00,75.72,75.75,75.71,75.74,107727.0,70.6917,70.7197,70.6823,70.7103,107727.0
2024-04-18 14:40:00,75.73,75.77,75.73,75.75,161229.0,70.701,70.7383,70.701,70.7197,161229.0
2024-04-18 14:45:00,75.76,75.77,75.75,75.77,132507.0,70.729,70.7383,70.7197,70.7383,132507.0
2024-04-18 14:50:00,75.77,75.79,75.74,75.78,1421030.0,70.7383,70.757,70.7103,70.7477,1421030.0
2024-04-18 14:55:00,75.78,75.78,75.75,75.77,276342.0,70.7477,70.7477,70.7197,70.7383,276342.0
2024-04-18 15:00:00,75.78,75.83,75.76,75.81,1415497.0,70.7477,70.7943,70.729,70.7757,1415497.0
2024-04-18 15:05:00,75.81,75.84,75.8,75.81,734556.0,70.7757,70.8037,70.7663,70.7757,734556.0
2024-04-18 15:10:00,75.81,75.84,75.8,75.81,331714.0,70.7757,70.8037,70.7663,70.7757,331714.0
2024-04-18 15:15:00,75.81,75.82,75.8,75.81,194852.0,70.7757,70.785,70.7663,70.7757,194852.0
2024-04-18 15:20:00,75.81,75.84,75.8,75.84,476970.0,70.7757,70.8037,70.7663,70.8037,476970.0
2024-04-18 15:25:00,75.83,75.84,75.82,75.82,177082.0,70.7943,70.8037,70.785,70.785,177082.0
2024-04-18 15:30:00,75.83,75.84,75.82,75.83,424286.0,70.7943,70.8037,70.785,70.7943,424286.0
2024-04-18 15:35:00,75.83,75.84,75.81,75.82,306144.0,70.7943,70.8037,70.7757,70.785,306144.0
2024-04-18 15:40:00,75.82,75.86,75.82,75.85,631578.0,70.785,70.8224,70.785,70.813,631578.0
2024-04-18 15:45:00,75.85,75.88,75.84,75.87,300353.0,70.813,70.841,70.8037,70.8317,300353.0
2024-04-18 15:50:00,75.87,75.89,75.83,75.83,1381740.0,70.8317,70.8504,70.7943,70.7943,1381740.0
2024-04-18 15:55:00,75.84,75.88,75.83,75.85,1353674.0,70.8037,70.841,70.7943,70.813,1353674.0
2024-04-19 09:30:00,75.91,75.99,75.9,75.96,920425.0,70.869,70.9437,70.8597,70.9157,920425.0
2024-04-19 09:35:00,75.96,75.98,75.91,75.93,826514.0,70.9157,70.9344,70.869,70.8877,826514.0
2024-04-19 09:40:00,75.94,76.0,75.93,76.0,424083.0,70.897,70.9531,70.8877,70.9531,424083.0
2024-04-19 09:45:00,76.0,76.01,75.97,75.97,1877914.0,70.9531,70.9624,70.925,70.925,1877914.0
2024-04-19 09:50:00,75.97,76.0,75.96,75.98,612757.0,70.925,70.9531,70.9157,70.9344,612757.0
2024-04-19 09:55:00,75.98,76.01,75.96,75.98,344990.0,70.9344,70.9624,70.9157,70.9344,344990.0
2024-04-19 10:00:00,75.98,76.01,75.98,76.0,241853.0,70.9344,70.9624,70.9344,70.9531,241853.0
2024-04-19 10:05:00,76.0,76.07,75.99,76.05,1058499.0,70.9531,71.0184,70.9437,70.9997,1058499.0
2024-04-19 10:10:00,76.05,76.07,75.99,76.0,2014662.0,70.9997,71.0184,70.9437,70.9531,2014662.0
2024-04-19 10:15:00,76.01,76.02,75.98,75.99,473763.0,70.9624,70.9717,70.9344,70.9437,473763.0
2024-04-19 10:20:00,75.98,76.02,75.98,75.98,309740.0,70.9344,70.9717,70.9344,70.9344,309740.0
2024-04-19 10:25:00,75.99,76.0,75.96,76.0,655127.0,70.9437,70.9531,70.9157,70.9531,655127.0
2024-04-19 10:30:00,76.0,76.04,75.99,76.0,470749.0,70.9531,70.9904,70.9437,70.9531,470749.0
2024-04-19 10:35:00,76.01,76.01,75.95,75.98,365163.0,70.9624,70.9624,70.9064,70.9344,365163.0
2024-04-19 10:40:00,75.98,76.06,75.97,76.05,662647.0,70.9344,71.0091,70.925,70.9997,662647.0
2024-04-19 10:45:00,76.06,76.06,76.02,76.03,377935.0,71.0091,71.0091,70.9717,70.9811,377935.0
2024-04-19 10:50:00,76.04,76.05,76.02,76.04,284278.0,70.9904,70.9997,70.9717,70.9904,284278.0
2024-04-19 10:55:00,76.03,76.05,76.02,76.03,414446.0,70.9811,70.9997,70.9717,70.9811,414446.0
2024-04-19 11:00:00,76.03,76.03,76.0,76.02,545454.0,70.9811,70.9811,70.9531,70.9717,545454.0
2024-04-19 11:05:00,76.02,76.02,76.01,76.02,568609.0,70.9717,70.9717,70.9624,70.9717,568609.0
2024-04-19 11:10:00,76.02,76.04,76.01,76.02,623725.0,70.9717,70.9904,70.9624,70.9717,623725.0
2024-04-19 11:15:00,76.02,76.03,76.0,76.01,371308.0,70.9717,70.9811,70.9531,70.9624,371308.0
2024-04-19 11:20:00,76.01,76.03,76.0,76.02,268665.0,70.9624,70.9811,70.9531,70.9717,268665.0
2024-04-19 11:25:00,76.02,76.03,76.01,76.02,200680.0,70.9717,70.9811,70.9624,70.9717,200680.0
2024-04-19 11:30:00,76.03,76.04,76.02,76.03,217493.0,70.9811,70.9904,70.9717,70.9811,217493.0
2024-04-19 11:35:00,76.03,76.05,76.02,76.04,484058.0,70.9811,70.9997,70.9717,70.9904,484058.0
2024-04-19 11:40:00,76.04,76.05,76.03,76.05,401215.0,70.9904,70.9997,70.9811,70.9997,401215.0
2024-04-19 11:45:00,76.05,76.06,76.04,76.06,83222.0,70.9997,71.0091,70.9904,71.0091,83222.0
2024-04-19 11:50:00,76.05,76.06,76.03,76.03,226008.0,70.9997,71.0091,70.9811,70.9811,226008.0
2024-04-19 11:55:00,76.03,76.05,76.01,76.04,688009.0,70.9811,70.9997,70.9624,70.9904,688009.0
2024-04-19 12:00:00,76.05,76.06,76.04,76.06,169166.0,70.9997,71.0091,70.9904,71.0091,169166.0
2024-04-19 12:05:00,76.06,76.06,76.03,76.06,1120742.0,71.0091,71.0091,70.9811,71.0091,1120742.0
2024-04-19 12:10:00,76.06,76.06,76.02,76.03,711151.0,71.0091,71.0091,70.9717,70.9811,711151.0
2024-04-19 12:15:00,76.03,76.04,76.01,76.02,656459.0,70.9811,70.9904,70.9624,70.9717,656459.0
2024-04-19 12:20:00,76.02,76.03,75.99,76.0,886863.0,70.9717,70.9811,70.9437,70.9531,886863.0
2024-04-19 12:25:00,76.0,76.02,75.98,75.99,252907.0,70.9531,70.9717,70.9344,70.9437,252907.0
2024-04-19 12:30:00,75.98,76.01,75.97,75.98,755247.0,70.9344,70.9624,70.925,70.9344,755247.0
2024-04-19 12:35:00,75.98,75.99,75.97,75.98,198475.0,70.9344,70.9437,70.925,70.9344,198475.0
2024-04-19 12:40:00,75.98,76.0,75.96,76.0,319588.0,70.9344,70.9531,70.9157,70.9531,319588.0
2024-04-19 12:45:00,76.0,76.02,75.99,76.0,172039.0,70.9531,70.9717,70.9437,70.9531,172039.0
2024-04-19 12:50:00,76.0,76.05,75.99,76.03,359711.0,70.9531,70.9997,70.9437,70.9811,359711.0
2024-04-19 12:55:00,76.02,76.06,76.02,76.05,417783.0,70.9717,71.0091,70.9717,70.9997,417783.0
2024-04-19 13:00:00,76.05,76.05,76.02,76.03,323743.0,70.9997,70.9997,70.9717,70.9811,323743.0
2024-04-19 13:05:00,76.03,76.07,76.03,76.06,266526.0,70.9811,71.0184,70.9811,71.0091,266526.0
2024-04-19 13:10:00,76.07,76.08,76.05,76.06,612142.0,71.0184,71.0277,70.9997,71.0091,612142.0
2024-04-19 13:15:00,76.06,76.07,76.03,76.05,661410.0,71.0091,71.0184,70.9811,70.9997,661410.0
2024-04-19 13:20:00,76.06,76.06,76.03,76.05,204281.0,71.0091,71.0091,70.9811,70.9997,204281.0
2024-04-19 13:25:00,76.05,76.06,76.01,76.02,208924.0,70.9997,71.0091,70.9624,70.9717,208924.0
2024-04-19 13:30:00,76.02,76.05,76.02,76.03,164209.0,70.9717,70.9997,70.9717,70.9811,164209.0
2024-04-19 13:35:00,76.03,76.04,76.01,76.01,111556.0,70.9811,70.9904,70.9624,70.9624,111556.0
2024-04-19 13:40:00,76.01,76.04,76.01,76.04,163291.0,70.9624,70.9904,70.9624,70.9904,163291.0
2024-04-19 13:45:00,76.04,76.06,76.03,76.06,308513.0,70.9904,71.0091,70.9811,71.0091,308513.0
2024-04-19 13:50:00,76.06,76.08,76.05,76.07,171489.0,71.0091,71.0277,70.9997,71.0184,171489.0
2024-04-19 13:55:00,76.06,76.08,76.01,76.03,190844.0,71.0091,71.0277,70.9624,70.9811,190844.0
2024-04-19 14:00:00,76.03,76.03,75.97,76.01,315758.0,70.9811,70.9811,70.925,70.9624,315758.0
2024-04-19 14:05:00,76.01,76.03,75.97,76.0,241645.0,70.9624,70.9811,70.925,70.9531,241645.0
2024-04-19 14:10:00,76.01,76.04,76.0,76.02,213997.0,70.9624,70.9904,70.9531,70.9717,213997.0
2024-04-19 14:15:00,76.02,76.04,75.99,76.03,196190.0,70.9717,70.9904,70.9437,70.9811,196190.0
2024-04-19 14:20:00,76.03,76.04,76.03,76.03,195307.0,70.9811,70.9904,70.9811,70.9811,195307.0
2024-04-19 14:25:00,76.03,76.04,75.99,76.0,113749.0,70.9811,70.9904,70.9437,70.9531,113749.0
2024-04-19 14:30:00,76.0,76.01,75.99,76.0,312633.0,70.9531,70.9624,70.9437,70.9531,312633.0
2024-04-19 14:35:00,76.0,76.0,75.97,75.98,467902.0,70.9531,70.9531,70.925,70.9344,467902.0
2024-04-19 14:40:00,75.98,75.99,75.96,75.96,1992567.0,70.9344,70.9437,70.9157,70.9157,1992567.0
2024-04-19 14:45:00,75.96,75.97,75.92,75.95,1604764.0,70.9157,70.925,70.8784,70.9064,1604764.0
2024-04-19 14:50:00,75.95,75.96,75.92,75.94,540158.0,70.9064,70.9157,70.8784,70.897,540158.0
2024-04-19 14:55:00,75.93,75.96,75.93,75.95,358655.0,70.8877,70.9157,70.8877,70.9064,358655.0
2024-04-19 15:00:00,75.94,75.96,75.92,75.95,510274.0,70.897,70.9157,70.8784,70.9064,510274.0
2024-04-19 15:05:00,75.94,75.96,75.91,75.95,1059309.0,70.897,70.9157,70.869,70.9064,1059309.0
2024-04-19 15:10:00,75.95,75.98,75.94,75.95,421942.0,70.9064,70.9344,70.897,70.9064,421942.0
2024-04-19 15:15:00,75.95,75.96,75.93,75.96,428642.0,70.9064,70.9157,70.8877,70.9157,428642.0
2024-04-19 15:20:00,75.96,75.97,75.94,75.94,369179.0,70.9157,70.925,70.897,70.897,369179.0
2024-04-19 15:25:00,75.95,75.96,75.93,75.94,665944.0,70.9064,70.9157,70.8877,70.897,665944.0
2024-04-19 15:30:00,75.94,75.96,75.93,75.94,310547.0,70.897,70.9157,70.8877,70.897,310547.0
2024-04-19 15:35:00,75.95,75.96,75.9,75.95,491272.0,70.9064,70.9157,70.8597,70.9064,491272.0
2024-04-19 15:40:00,75.94,75.95,75.92,75.94,511928.0,70.897,70.9064,70.8784,70.897,511928.0
2024-04-19 15:45:00,75.95,75.97,75.92,75.95,485949.0,70.9064,70.925,70.8784,70.9064,485949.0
2024-04-19 15:50:00,75.95,75.99,75.95,75.99,984919.0,70.9064,70.9437,70.9064,70.9437,984919.0
2024-04-19 15:55:00,75.98,76.0,75.96,75.99,3439501.0,70.9344,70.9531,70.9157,70.9437,3439501.0
2024-04-22 09:30:00,76.14,76.18,76.12,76.14,1011478.0,71.0838,71.1211,71.0651,71.0838,1011478.0
2024-04-22 09:35:00,76.14,76.15,76.11,76.12,533397.0,71.0838,71.0931,71.0558,71.0651,533397.0
2024-04-22 09:40:00,76.12,76.16,76.11,76.15,529493.0,71.0651,71.1024,71.0558,71.0931,529493.0
2024-04-22 09:45:00,76.15,76.18,76.14,76.17,346739.0,71.0931,71.1211,71.0838,71.1118,346739.0
2024-04-22 09:50:00,76.17,76.19,76.17,76.17,257144.0,71.1118,71.1304,71.1118,71.1118,257144.0
2024-04-22 09:55:00,76.17,76.2,76.17,76.19,920456.0,71.1118,71.1398,71.1118,71.1304,920456.0
2024-04-22 10:00:00,76.18,76.21,76.18,76.2,275821.0,71.1211,71.1491,71.1211,71.1398,275821.0
2024-04-22 10:05:00,76.2,76.23,76.19,76.2,309551.0,71.1398,71.1678,71.1304,71.1398,309551.0
2024-04-22 10:10:00,76.2,76.23,76.19,76.22,380158.0,71.1398,71.1678,71.1304,71.1584,380158.0
2024-04-22 10:15:00,76.22,76.23,76.2,76.22,809179.0,71.1584,71.1678,71.1398,71.1584,809179.0
2024-04-22 10:20:00,76.21,76.22,76.16,76.17,598138.0,71.1491,71.1584,71.1024,71.1118,598138.0
2024-04-22 10:25:00,76.17,76.18,76.12,76.14,402761.0,71.1118,71.1211,71.0651,71.0838,402761.0
2024-04-22 10:30:00,76.15,76.18,76.14,76.16,704014.0,71.0931,71.1211,71.0838,71.1024,704014.0
2024-04-22 10:35:00,76.15,76.17,76.14,76.17,169582.0,71.0931,71.1118,71.0838,71.1118,169582.0
2024-04-22 10:40:00,76.17,76.18,76.15,76.16,336905.0,71.1118,71.1211,71.0931,71.1024,336905.0
2024-04-22 10:45:00,76.16,76.19,76.15,76.17,281781.0,71.1024,71.1304,71.0931,71.1118,281781.0
2024-04-22 10:50:00,76.17,76.17,76.13,76.16,432605.0,71.1118,71.1118,71.0744,71.1024,432605.0
2024-04-22 10:55:00,76.16,76.17,76.15,76.17,268922.0,71.1024,71.1118,71.0931,71.1118,268922.0
2024-04-22 11:00:00,76.17,76.17,76.13,76.15,341513.0,71.1118,71.1118,71.0744,71.0931,341513.0
2024-04-22 11:05:00,76.15,76.15,76.12,76.14,399438.0,71.0931,71.0931,71.0651,71.0838,399438.0
2024-04-22 11:10:00,76.14,76.15,76.13,76.13,216138.0,71.0838,71.0931,71.0744,71.0744,216138.0
2024-04-22 11:15:00,76.14,76.15,76.12,76.13,537853.0,71.0838,71.0931,71.0651,71.0744,537853.0
2024-04-22 11:20:00,76.13,76.15,76.13,76.15,186965.0,71.0744,71.0931,71.0744,71.0931,186965.0
2024-04-22 11:25:00,76.15,76.17,76.13,76.16,405227.0,71.0931,71.1118,71.0744,71.1024,405227.0
2024-04-22 11:30:00,76.16,76.17,76.15,76.16,139946.0,71.1024,71.1118,71.0931,71.1024,139946.0
2024-04-22 11:35:00,76.16,76.19,76.15,76.18,183302.0,71.1024,71.1304,71.0931,71.1211,183302.0
2024-04-22 11:40:00,76.18,76.19,76.17,76.17,245179.0,71.1211,71.1304,71.1118,71.1118,245179.0
2024-04-22 11:45:00,76.17,76.18,76.16,76.18,85550.0,71.1118,71.1211,71.1024,71.1211,85550.0
2024-04-22 11:50:00,76.18,76.19,76.17,76.19,109627.0,71.1211,71.1304,71.1118,71.1304,109627.0
2024-04-22 11:55:00,76.19,76.2,76.18,76.2,98008.0,71.1304,71.1398,71.1211,71.1398,98008.0
2024-04-22 12:00:00,76.2,76.23,76.19,76.22,391680.0,71.1398,71.1678,71.1304,71.1584,391680.0
2024-04-22 12:05:00,76.23,76.23,76.21,76.23,259330.0,71.1678,71.1678,71.1491,71.1678,259330.0
2024-04-22 12:10:00,76.23,76.25,76.22,76.23,297887.0,71.1678,71.1865,71.1584,71.1678,297887.0
2024-04-22 12:15:00,76.23,76.26,76.22,76.24,290970.0,71.1678,71.1958,71.1584,71.1771,290970.0
2024-04-22 12:20:00,76.25,76.25,76.21,76.23,192761.0,71.1865,71.1865,71.1491,71.1678,192761.0
2024-04-22 12:25:00,76.23,76.24,76.21,76.22,403257.0,71.1678,71.1771,71.1491,71.1584,403257.0
2024-04-22 12:30:00,76.22,76.23,76.21,76.23,242499.0,71.1584,71.1678,71.1491,71.1678,242499.0
2024-04-22 12:35:00,76.23,76.25,76.23,76.23,235692.0,71.1678,71.1865,71.1678,71.1678,235692.0
2024-04-22 12:40:00,76.23,76.27,76.23,76.26,112539.0,71.1678,71.2051,71.1678,71.1958,112539.0
2024-04-22 12:45:00,76.25,76.3,76.25,76.3,542906.0,71.1865,71.2331,71.1865,71.2331,542906.0
2024-04-22 12:50:00,76.3,76.31,76.28,76.29,807306.0,71.2331,71.2425,71.2145,71.2238,807306.0
2024-04-22 12:55:00,76.28,76.3,76.28,76.3,348286.0,71.2145,71.2331,71.2145,71.2331,348286.0
2024-04-22 13:00:00,76.3,76.31,76.28,76.31,209797.0,71.2331,71.2425,71.2145,71.2425,209797.0
2024-04-22 13:05:00,76.31,76.33,76.3,76.32,348086.0,71.2425,71.2611,71.2331,71.2518,348086.0
2024-04-22 13:10:00,76.32,76.33,76.3,76.32,455092.0,71.2518,71.2611,71.2331,71.2518,455092.0
2024-04-22 13:15:00,76.33,76.34,76.32,76.32,457227.0,71.2611,71.2705,71.2518,71.2518,457227.0
2024-04-22 13:20:00,76.33,76.35,76.32,76.34,206176.0,71.2611,71.2798,71.2518,71.2705,206176.0
2024-04-22 13:25:00,76.34,76.38,76.34,76.38,638265.0,71.2705,71.3078,71.2705,71.3078,638265.0
2024-04-22 13:30:00,76.38,76.39,76.36,76.37,765599.0,71.3078,71.3172,71.2892,71.2985,765599.0
2024-04-22 13:35:00,76.36,76.37,76.34,76.37,567237.0,71.2892,71.2985,71.2705,71.2985,567237.0
2024-04-22 13:40:00,76.37,76.37,76.35,76.36,329881.0,71.2985,71.2985,71.2798,71.2892,329881.0
2024-04-22 13:45:00,76.36,76.39,76.34,76.39,893278.0,71.2892,71.3172,71.2705,71.3172,893278.0
2024-04-22 13:50:00,76.39,76.43,76.38,76.43,685110.0,71.3172,71.3545,71.3078,71.3545,685110.0
2024-04-22 13:55:00,76.43,76.43,76.39,76.4,232078.0,71.3545,71.3545,71.3172,71.3265,232078.0
2024-04-22 14:00:00,76.4,76.4,76.38,76.39,661594.0,71.3265,71.3265,71.3078,71.3172,661594.0
2024-04-22 14:05:00,76.38,76.39,76.37,76.38,425111.0,71.3078,71.3172,71.2985,71.3078,425111.0
2024-04-22 14:10:00,76.38,76.4,76.37,76.37,990675.0,71.3078,71.3265,71.2985,71.2985,990675.0
2024-04-22 14:15:00,76.37,76.38,76.36,76.38,718598.0,71.2985,71.3078,71.2892,71.3078,718598.0
2024-04-22 14:20:00,76.38,76.41,76.38,76.39,246717.0,71.3078,71.3358,71.3078,71.3172,246717.0
2024-04-22 14:25:00,76.4,76.41,76.38,76.39,296887.0,71.3265,71.3358,71.3078,71.3172,296887.0
2024-04-22 14:30:00,76.39,76.4,76.38,76.4,276328.0,71.3172,71.3265,71.3078,71.3265,276328.0
2024-04-22 14:35:00,76.39,76.4,76.36,76.37,346868.0,71.3172,71.3265,71.2892,71.2985,346868.0
2024-04-22 14:40:00,76.37,76.38,76.35,76.36,188350.0,71.2985,71.3078,71.2798,71.2892,188350.0
2024-04-22 14:45:00,76.36,76.37,76.35,76.36,175106.0,71.2892,71.2985,71.2798,71.2892,175106.0
2024-04-22 14:50:00,76.36,76.36,76.35,76.36,112209.0,71.2892,71.2892,71.2798,71.2892,112209.0
2024-04-22 14:55:00,76.36,76.4,76.35,76.4,531751.0,71.2892,71.3265,71.2798,71.3265,531751.0
2024-04-22 15:00:00,76.4,76.41,76.37,76.4,447487.0,71.3265,71.3358,71.2985,71.3265,447487.0
2024-04-22 15:05:00,76.39,76.4,76.38,76.4,111922.0,71.3172,71.3265,71.3078,71.3265,111922.0
2024-04-22 15:10:00,76.4,76.41,76.39,76.41,191952.0,71.3265,71.3358,71.3172,71.3358,191952.0
2024-04-22 15:15:00,76.41,76.41,76.39,76.4,279915.0,71.3358,71.3358,71.3172,71.3265,279915.0
2024-04-22 15:20:00,76.4,76.4,76.37,76.39,501447.0,71.3265,71.3265,71.2985,71.3172,501447.0
2024-04-22 15:25:00,76.39,76.42,76.38,76.42,561386.0,71.3172,71.3452,71.3078,71.3452,561386.0
2024-04-22 15:30:00,76.42,76.42,76.37,76.37,467227.0,71.3452,71.3452,71.2985,71.2985,467227.0
2024-04-22 15:35:00,76.37,76.37,76.36,76.36,142971.0,71.2985,71.2985,71.2892,71.2892,142971.0
2024-04-22 15:40:00,76.37,76.39,76.36,76.39,494198.0,71.2985,71.3172,71.2892,71.3172,494198.0
2024-04-22 15:45:00,76.39,76.43,76.38,76.42,775317.0,71.3172,71.3545,71.3078,71.3452,775317.0
2024-04-22 15:50:00,76.42,76.42,76.37,76.39,1380022.0,71.3452,71.3452,71.2985,71.3172,1380022.0
2024-04-22 15:55:00,76.39,76.4,76.38,76.39,1414813.0,71.3172,71.3265,71.3078,71.3172,1414813.0
2024-04-23 09:30:00,76.44,76.48,76.41,76.42,209352.0,71.3638,71.4012,71.3358,71.3452,209352.0
2024-04-23 09:35:00,76.42,76.42,76.38,76.42,687839.0,71.3452,71.3452,71.3078,71.3452,687839.0
2024-04-23 09:40:00,76.42,76.43,76.39,76.4,511193.0,71.3452,71.3545,71.3172,71.3265,511193.0
2024-04-23 09:45:00,76.41,76.57,76.4,76.5,1784764.0,71.3358,71.4852,71.3265,71.4199,1784764.0
2024-04-23 09:50:00,76.51,76.57,76.51,76.57,603539.0,71.4292,71.4852,71.4292,71.4852,603539.0
2024-04-23 09:55:00,76.56,76.64,76.56,76.63,1095455.0,71.4759,71.5506,71.4759,71.5412,1095455.0
2024-04-23 10:00:00,76.63,76.65,76.59,76.62,734696.0,71.5412,71.5599,71.5039,71.5319,734696.0
2024-04-23 10:05:00,76.6,76.68,76.6,76.65,1096537.0,71.5132,71.5879,71.5132,71.5599,1096537.0
2024-04-23 10:10:00,76.64,76.68,76.62,76.63,739499.0,71.5506,71.5879,71.5319,71.5412,739499.0
2024-04-23 10:15:00,76.63,76.66,76.62,76.66,293496.0,71.5412,71.5692,71.5319,71.5692,293496.0
2024-04-23 10:20:00,76.66,76.68,76.63,76.64,300526.0,71.5692,71.5879,71.5412,71.5506,300526.0
2024-04-23 10:25:00,76.63,76.65,76.63,76.65,259628.0,71.5412,71.5599,71.5412,71.5599,259628.0
2024-04-23 10:30:00,76.65,76.68,76.64,76.67,451314.0,71.5599,71.5879,71.5506,71.5786,451314.0
2024-04-23 10:35:00,76.68,76.69,76.66,76.67,626490.0,71.5879,71.5972,71.5692,71.5786,626490.0
2024-04-23 10:40:00,76.67,76.67,76.65,76.67,267050.0,71.5786,71.5786,71.5599,71.5786,267050.0
2024-04-23 10:45:00,76.67,76.67,76.63,76.63,1210298.0,71.5786,71.5786,71.5412,71.5412,1210298.0
2024-04-23 10:50:00,76.64,76.65,76.62,76.65,449565.0,71.5506,71.5599,71.5319,71.5599,449565.0
2024-04-23 10:55:00,76.65,76.67,76.63,76.66,417282.0,71.5599,71.5786,71.5412,71.5692,417282.0
2024-04-23 11:00:00,76.67,76.68,76.62,76.63,856301.0,71.5786,71.5879,71.5319,71.5412,856301.0
2024-04-23 11:05:00,76.63,76.64,76.61,76.61,517247.0,71.5412,71.5506,71.5225,71.5225,517247.0
2024-04-23 11:10:00,76.61,76.63,76.61,76.63,304674.0,71.5225,71.5412,71.5225,71.5412,304674.0
2024-04-23 11:15:00,76.63,76.63,76.6,76.61,224566.0,71.5412,71.5412,71.5132,71.5225,224566.0
2024-04-23 11:20:00,76.61,76.63,76.6,76.63,356565.0,71.5225,71.5412,71.5132,71.5412,356565.0
2024-04-23 11:25:00,76.63,76.63,76.62,76.63,190521.0,71.5412,71.5412,71.5319,71.5412,190521.0
2024-04-23 11:30:00,76.63,76.63,76.59,76.61,391455.0,71.5412,71.5412,71.5039,71.5225,391455.0
2024-04-23 11:35:00,76.61,76.61,76.59,76.6,808660.0,71.5225,71.5225,71.5039,71.5132,808660.0
2024-04-23 11:40:00,76.6,76.62,76.59,76.62,456223.0,71.5132,71.5319,71.5039,71.5319,456223.0
2024-04-23 11:45:00,76.61,76.62,76.6,76.61,233669.0,71.5225,71.5319,71.5132,71.5225,233669.0
2024-04-23 11:50:00,76.61,76.63,76.6,76.62,379361.0,71.5225,71.5412,71.5132,71.5319,379361.0
2024-04-23 11:55:00,76.63,76.65,76.61,76.62,789260.0,71.5412,71.5599,71.5225,71.5319,789260.0
2024-04-23 12:00:00,76.62,76.64,76.61,76.62,644276.0,71.5319,71.5506,71.5225,71.5319,644276.0
2024-04-23 12:05:00,76.63,76.64,76.61,76.64,179267.0,71.5412,71.5506,71.5225,71.5506,179267.0
2024-04-23 12:10:00,76.64,76.65,76.62,76.65,109024.0,71.5506,71.5599,71.5319,71.5599,109024.0
2024-04-23 12:15:00,76.65,76.67,76.64,76.66,505341.0,71.5599,71.5786,71.5506,71.5692,505341.0
2024-04-23 12:20:00,76.66,76.67,76.65,76.65,199110.0,71.5692,71.5786,71.5599,71.5599,199110.0
2024-04-23 12:25:00,76.66,76.68,76.62,76.68,614738.0,71.5692,71.5879,71.5319,71.5879,614738.0
2024-04-23 12:30:00,76.68,76.68,76.66,76.68,148065.0,71.5879,71.5879,71.5692,71.5879,148065.0
2024-04-23 12:35:00,76.68,76.68,76.66,76.68,315746.0,71.5879,71.5879,71.5692,71.5879,315746.0
2024-04-23 12:40:00,76.68,76.7,76.68,76.69,197361.0,71.5879,71.6066,71.5879,71.5972,197361.0
2024-04-23 12:45:00,76.69,76.7,76.68,76.7,257208.0,71.5972,71.6066,71.5879,71.6066,257208.0
2024-04-23 12:50:00,76.7,76.7,76.68,76.68,209916.0,71.6066,71.6066,71.5879,71.5879,209916.0
2024-04-23 12:55:00,76.69,76.73,76.67,76.72,790306.0,71.5972,71.6346,71.5786,71.6252,790306.0
2024-04-23 13:00:00,76.72,76.75,76.71,76.73,523286.0,71.6252,71.6533,71.6159,71.6346,523286.0
2024-04-23 13:05:00,76.73,76.76,76.71,76.73,1886255.0,71.6346,71.6626,71.6159,71.6346,1886255.0
2024-04-23 13:10:00,76.73,76.74,76.7,76.7,407800.0,71.6346,71.6439,71.6066,71.6066,407800.0
2024-04-23 13:15:00,76.7,76.71,76.69,76.7,412654.0,71.6066,71.6159,71.5972,71.6066,412654.0
2024-04-23 13:20:00,76.7,76.73,76.69,76.72,347612.0,71.6066,71.6346,71.5972,71.6252,347612.0
2024-04-23 13:25:00,76.71,76.72,76.69,76.7,481374.0,71.6159,71.6252,71.5972,71.6066,481374.0
2024-04-23 13:30:00,76.7,76.7,76.68,76.69,573498.0,71.6066,71.6066,71.5879,71.5972,573498.0
2024-04-23 13:35:00,76.69,76.7,76.69,76.7,97907.0,71.5972,71.6066,71.5972,71.6066,97907.0
2024-04-23 13:40:00,76.7,76.71,76.69,76.7,225947.0,71.6066,71.6159,71.5972,71.6066,225947.0
2024-04-23 13:45:00,76.7,76.71,76.68,76.7,168916.0,71.6066,71.6159,71.5879,71.6066,168916.0
2024-04-23 13:50:00,76.7,76.7,76.69,76.7,135839.0,71.6066,71.6066,71.5972,71.6066,135839.0
2024-04-23 13:55:00,76.69,76.71,76.69,76.71,59686.0,71.5972,71.6159,71.5972,71.6159,59686.0
2024-04-23 14:00:00,76.71,76.72,76.69,76.7,329560.0,71.6159,71.6252,71.5972,71.6066,329560.0
2024-04-23 14:05:00,76.7,76.71,76.69,76.7,132416.0,71.6066,71.6159,71.5972,71.6066,132416.0
2024-04-23 14:10:00,76.69,76.7,76.67,76.68,242639.0,71.5972,71.6066,71.5786,71.5879,242639.0
2024-04-23 14:15:00,76.68,76.69,76.65,76.66,169458.0,71.5879,71.5972,71.5599,71.5692,169458.0
2024-04-23 14:20:00,76.66,76.68,76.66,76.67,555661.0,71.5692,71.5879,71.5692,71.5786,555661.0
2024-04-23 14:25:00,76.67,76.68,76.66,76.68,68437.0,71.5786,71.5879,71.5692,71.5879,68437.0
2024-04-23 14:30:00,76.68,76.68,76.65,76.66,479996.0,71.5879,71.5879,71.5599,71.5692,479996.0
2024-04-23 14:35:00,76.66,76.67,76.65,76.66,234389.0,71.5692,71.5786,71.5599,71.5692,234389.0
2024-04-23 14:40:00,76.66,76.68,76.66,76.67,374244.0,71.5692,71.5879,71.5692,71.5786,374244.0
2024-04-23 14:45:00,76.67,76.68,76.66,76.67,309586.0,71.5786,71.5879,71.5692,71.5786,309586.0
2024-04-23 14:50:00,76.66,76.67,76.63,76.63,500491.0,71.5692,71.5786,71.5412,71.5412,500491.0
2024-04-23 14:55:00,76.63,76.67,76.63,76.67,375485.0,71.5412,71.5786,71.5412,71.5786,375485.0
2024-04-23 15:00:00,76.67,76.68,76.64,76.66,342282.0,71.5786,71.5879,71.5506,71.5692,342282.0
2024-04-23 15:05:00,76.66,76.66,76.64,76.65,371380.0,71.5692,71.5692,71.5506,71.5599,371380.0
2024-04-23 15:10:00,76.65,76.66,76.64,76.65,567781.0,71.5599,71.5692,71.5506,71.5599,567781.0
2024-04-23 15:15:00,76.65,76.66,76.64,76.66,237088.0,71.5599,71.5692,71.5506,71.5692,237088.0
2024-04-23 15:20:00,76.66,76.67,76.65,76.67,375112.0,71.5692,71.5786,71.5599,71.5786,375112.0
2024-04-23 15:25:00,76.67,76.69,76.66,76.68,583961.0,71.5786,71.5972,71.5692,71.5879,583961.0
2024-04-23 15:30:00,76.67,76.68,76.66,76.68,278991.0,71.5786,71.5879,71.5692,71.5879,278991.0
2024-04-23 15:35:00,76.67,76.69,76.67,76.67,296817.0,71.5786,71.5972,71.5786,71.5786,296817.0
2024-04-23 15:40:00,76.67,76.69,76.67,76.68,433359.0,71.5786,71.5972,71.5786,71.5879,433359.0
2024-04-23 15:45:00,76.67,76.69,76.66,76.67,1252838.0,71.5786,71.5972,71.5692,71.5786,1252838.0
2024-04-23 15:50:00,76.66,76.67,76.66,76.67,468026.0,71.5692,71.5786,71.5692,71.5786,468026.0
2024-04-23 15:55:00,76.67,76.71,76.65,76.7,2369200.0,71.5786,71.6159,71.5599,71.6066,2369200.0
2024-04-24 09:30:00,76.67,76.7,76.57,76.59,1253352.0,71.5786,71.6066,71.4852,71.5039,1253352.0
2024-04-24 09:35:00,76.59,76.61,76.58,76.59,1280981.0,71.5039,71.5225,71.4945,71.5039,1280981.0
2024-04-24 09:40:00,76.6,76.61,76.55,76.55,956649.0,71.5132,71.5225,71.4665,71.4665,956649.0
2024-04-24 09:45:00,76.55,76.56,76.52,76.54,1320143.0,71.4665,71.4759,71.4385,71.4572,1320143.0
2024-04-24 09:50:00,76.54,76.55,76.51,76.53,586999.0,71.4572,71.4665,71.4292,71.4479,586999.0
2024-04-24 09:55:00,76.53,76.53,76.47,76.48,789442.0,71.4479,71.4479,71.3918,71.4012,789442.0
2024-04-24 10:00:00,76.48,76.51,76.46,76.5,1178934.0,71.4012,71.4292,71.3825,71.4199,1178934.0
2024-04-24 10:05:00,76.5,76.51,76.48,76.49,704551.0,71.4199,71.4292,71.4012,71.4105,704551.0
2024-04-24 10:10:00,76.5,76.5,76.41,76.42,486493.0,71.4199,71.4199,71.3358,71.3452,486493.0
2024-04-24 10:15:00,76.42,76.46,76.41,76.45,410852.0,71.3452,71.3825,71.3358,71.3732,410852.0
2024-04-24 10:20:00,76.45,76.47,76.44,76.46,421380.0,71.3732,71.3918,71.3638,71.3825,421380.0
2024-04-24 10:25:00,76.46,76.47,76.43,76.43,287436.0,71.3825,71.3918,71.3545,71.3545,287436.0
2024-04-24 10:30:00,76.43,76.44,76.41,76.42,324084.0,71.3545,71.3638,71.3358,71.3452,324084.0
2024-04-24 10:35:00,76.42,76.45,76.4,76.43,387174.0,71.3452,71.3732,71.3265,71.3545,387174.0
2024-04-24 10:40:00,76.42,76.43,76.37,76.4,959989.0,71.3452,71.3545,71.2985,71.3265,959989.0
2024-04-24 10:45:00,76.4,76.43,76.39,76.42,523137.0,71.3265,71.3545,71.3172,71.3452,523137.0
2024-04-24 10:50:00,76.41,76.42,76.4,76.42,607898.0,71.3358,71.3452,71.3265,71.3452,607898.0
2024-04-24 10:55:00,76.42,76.43,76.39,76.4,935271.0,71.3452,71.3545,71.3172,71.3265,935271.0
2024-04-24 11:00:00,76.4,76.42,76.38,76.39,339495.0,71.3265,71.3452,71.3078,71.3172,339495.0
2024-04-24 11:05:00,76.39,76.4,76.37,76.38,522493.0,71.3172,71.3265,71.2985,71.3078,522493.0
2024-04-24 11:10:00,76.38,76.39,76.37,76.38,175185.0,71.3078,71.3172,71.2985,71.3078,175185.0
2024-04-24 11:15:00,76.38,76.43,76.37,76.4,1300947.0,71.3078,71.3545,71.2985,71.3265,1300947.0
2024-04-24 11:20:00,76.41,76.41,76.38,76.38,183621.0,71.3358,71.3358,71.3078,71.3078,183621.0
2024-04-24 11:25:00,76.38,76.43,76.37,76.42,627580.0,71.3078,71.3545,71.2985,71.3452,627580.0
2024-04-24 11:30:00,76.42,76.45,76.42,76.44,453764.0,71.3452,71.3732,71.3452,71.3638,453764.0
2024-04-24 11:35:00,76.44,76.45,76.42,76.44,206390.0,71.3638,71.3732,71.3452,71.3638,206390.0
2024-04-24 11:40:00,76.44,76.44,76.39,76.39,183272.0,71.3638,71.3638,71.3172,71.3172,183272.0
2024-04-24 11:45:00,76.39,76.4,76.37,76.4,710783.0,71.3172,71.3265,71.2985,71.3265,710783.0
2024-04-24 11:50:00,76.39,76.41,76.39,76.41,281905.0,71.3172,71.3358,71.3172,71.3358,281905.0
2024-04-24 11:55:00,76.41,76.41,76.39,76.39,217312.0,71.3358,71.3358,71.3172,71.3172,217312.0
2024-04-24 12:00:00,76.39,76.41,76.39,76.41,186547.0,71.3172,71.3358,71.3172,71.3358,186547.0
2024-04-24 12:05:00,76.41,76.41,76.38,76.38,124734.0,71.3358,71.3358,71.3078,71.3078,124734.0
2024-04-24 12:10:00,76.38,76.39,76.37,76.39,234281.0,71.3078,71.3172,71.2985,71.3172,234281.0
2024-04-24 12:15:00,76.39,76.4,76.38,76.39,68459.0,71.3172,71.3265,71.3078,71.3172,68459.0
2024-04-24 12:20:00,76.4,76.41,76.38,76.41,374329.0,71.3265,71.3358,71.3078,71.3358,374329.0
2024-04-24 12:25:00,76.41,76.44,76.4,76.43,190985.0,71.3358,71.3638,71.3265,71.3545,190985.0
2024-04-24 12:30:00,76.42,76.43,76.4,76.4,207389.0,71.3452,71.3545,71.3265,71.3265,207389.0
2024-04-24 12:35:00,76.4,76.42,76.39,76.41,102086.0,71.3265,71.3452,71.3172,71.3358,102086.0
2024-04-24 12:40:00,76.42,76.42,76.4,76.41,255650.0,71.3452,71.3452,71.3265,71.3358,255650.0
2024-04-24 12:45:00,76.41,76.42,76.4,76.42,356346.0,71.3358,71.3452,71.3265,71.3452,356346.0
2024-04-24 12:50:00,76.42,76.44,76.41,76.42,171926.0,71.3452,71.3638,71.3358,71.3452,171926.0
2024-04-24 12:55:00,76.42,76.46,76.42,76.45,192949.0,71.3452,71.3825,71.3452,71.3732,192949.0
2024-04-24 13:00:00,76.45,76.48,76.42,76.45,329944.0,71.3732,71.4012,71.3452,71.3732,329944.0
2024-04-24 13:05:00,76.45,76.48,76.44,76.45,339973.0,71.3732,71.4012,71.3638,71.3732,339973.0
2024-04-24 13:10:00,76.45,76.47,76.45,76.47,78410.0,71.3732,71.3918,71.3732,71.3918,78410.0
2024-04-24 13:15:00,76.47,76.49,76.46,76.49,323732.0,71.3918,71.4105,71.3825,71.4105,323732.0
2024-04-24 13:20:00,76.49,76.51,76.48,76.5,254491.0,71.4105,71.4292,71.4012,71.4199,254491.0
2024-04-24 13:25:00,76.5,76.51,76.47,76.48,370189.0,71.4199,71.4292,71.3918,71.4012,370189.0
2024-04-24 13:30:00,76.48,76.51,76.48,76.5,133280.0,71.4012,71.4292,71.4012,71.4199,133280.0
2024-04-24 13:35:00,76.51,76.54,76.5,76.53,164252.0,71.4292,71.4572,71.4199,71.4479,164252.0
2024-04-24 13:40:00,76.53,76.54,76.52,76.53,182278.0,71.4479,71.4572,71.4385,71.4479,182278.0
2024-04-24 13:45:00,76.54,76.55,76.53,76.53,333215.0,71.4572,71.4665,71.4479,71.4479,333215.0
2024-04-24 13:50:00,76.53,76.53,76.5,76.51,260808.0,71.4479,71.4479,71.4199,71.4292,260808.0
2024-04-24 13:55:00,76.5,76.53,76.5,76.52,130652.0,71.4199,71.4479,71.4199,71.4385,130652.0
2024-04-24 14:00:00,76.52,76.52,76.49,76.51,214205.0,71.4385,71.4385,71.4105,71.4292,214205.0
2024-04-24 14:05:00,76.5,76.51,76.47,76.48,216866.0,71.4199,71.4292,71.3918,71.4012,216866.0
2024-04-24 14:10:00,76.49,76.49,76.46,76.47,76821.0,71.4105,71.4105,71.3825,71.3918,76821.0
2024-04-24 14:15:00,76.47,76.47,76.45,76.47,178008.0,71.3918,71.3918,71.3732,71.3918,178008.0
2024-04-24 14:20:00,76.47,76.5,76.46,76.5,560070.0,71.3918,71.4199,71.3825,71.4199,560070.0
2024-04-24 14:25:00,76.5,76.5,76.49,76.5,276742.0,71.4199,71.4199,71.4105,71.4199,276742.0
2024-04-24 14:30:00,76.5,76.5,76.46,76.47,604012.0,71.4199,71.4199,71.3825,71.3918,604012.0
2024-04-24 14:35:00,76.48,76.51,76.47,76.51,300128.0,71.4012,71.4292,71.3918,71.4292,300128.0
2024-04-24 14:40:00,76.51,76.52,76.49,76.52,151518.0,71.4292,71.4385,71.4105,71.4385,151518.0
2024-04-24 14:45:00,76.52,76.52,76.5,76.5,130004.0,71.4385,71.4385,71.4199,71.4199,130004.0
2024-04-24 14:50:00,76.5,76.51,76.47,76.48,657507.0,71.4199,71.4292,71.3918,71.4012,657507.0
2024-04-24 14:55:00,76.48,76.49,76.46,76.47,256237.0,71.4012,71.4105,71.3825,71.3918,256237.0
2024-04-24 15:00:00,76.47,76.49,76.46,76.48,374846.0,71.3918,71.4105,71.3825,71.4012,374846.0
2024-04-24 15:05:00,76.47,76.51,76.47,76.51,281498.0,71.3918,71.4292,71.3918,71.4292,281498.0
2024-04-24 15:10:00,76.51,76.54,76.5,76.54,266803.0,71.4292,71.4572,71.4199,71.4572,266803.0
2024-04-24 15:15:00,76.54,76.56,76.53,76.55,538093.0,71.4572,71.4759,71.4479,71.4665,538093.0
2024-04-24 15:20:00,76.55,76.59,76.54,76.59,662761.0,71.4665,71.5039,71.4572,71.5039,662761.0
2024-04-24 15:25:00,76.59,76.59,76.57,76.59,390221.0,71.5039,71.5039,71.4852,71.5039,390221.0
2024-04-24 15:30:00,76.59,76.6,76.58,76.59,294179.0,71.5039,71.5132,71.4945,71.5039,294179.0
2024-04-24 15:35:00,76.59,76.6,76.53,76.53,996158.0,71.5039,71.5132,71.4479,71.4479,996158.0
2024-04-24 15:40:00,76.53,76.54,76.52,76.53,736366.0,71.4479,71.4572,71.4385,71.4479,736366.0
2024-04-24 15:45:00,76.53,76.54,76.53,76.53,249418.0,71.4479,71.4572,71.4479,71.4479,249418.0
2024-04-24 15:50:00,76.54,76.54,76.52,76.52,598223.0,71.4572,71.4572,71.4385,71.4385,598223.0
2024-04-24 15:55:00,76.53,76.56,76.52,76.55,1375926.0,71.4479,71.4759,71.4385,71.4665,1375926.0
2024-04-25 09:30:00,76.08,76.1,75.99,76.01,3685186.0,71.0277,71.0464,70.9437,70.9624,3685186.0
2024-04-25 09:35:00,76.01,76.01,75.95,75.99,2521940.0,70.9624,70.9624,70.9064,70.9437,2521940.0
2024-04-25 09:40:00,75.98,76.04,75.95,76.01,1052870.0,70.9344,70.9904,70.9064,70.9624,1052870.0
2024-04-25 09:45:00,76.01,76.04,75.95,75.97,1073303.0,70.9624,70.9904,70.9064,70.925,1073303.0
2024-04-25 09:50:00,75.98,76.0,75.96,75.98,880033.0,70.9344,70.9531,70.9157,70.9344,880033.0
2024-04-25 09:55:00,75.98,75.99,75.96,75.96,1212609.0,70.9344,70.9437,70.9157,70.9157,1212609.0
2024-04-25 10:00:00,75.96,75.97,75.91,75.95,733883.0,70.9157,70.925,70.869,70.9064,733883.0
2024-04-25 10:05:00,75.94,75.97,75.94,75.97,683383.0,70.897,70.925,70.897,70.925,683383.0
2024-04-25 10:10:00,75.96,76.08,75.96,76.07,1330812.0,70.9157,71.0277,70.9157,71.0184,1330812.0
2024-04-25 10:15:00,76.06,76.11,76.05,76.06,542974.0,71.0091,71.0558,70.9997,71.0091,542974.0
2024-04-25 10:20:00,76.06,76.09,76.05,76.08,589788.0,71.0091,71.0371,70.9997,71.0277,589788.0
2024-04-25 10:25:00,76.09,76.12,76.08,76.12,648589.0,71.0371,71.0651,71.0277,71.0651,648589.0
2024-04-25 10:30:00,76.12,76.13,76.05,76.05,633197.0,71.0651,71.0744,70.9997,70.9997,633197.0
2024-04-25 10:35:00,76.05,76.08,76.05,76.08,305472.0,70.9997,71.0277,70.9997,71.0277,305472.0
2024-04-25 10:40:00,76.08,76.08,76.02,76.05,314240.0,71.0277,71.0277,70.9717,70.9997,314240.0
2024-04-25 10:45:00,76.05,76.06,76.03,76.03,415281.0,70.9997,71.0091,70.9811,70.9811,415281.0
2024-04-25 10:50:00,76.03,76.05,76.01,76.01,398168.0,70.9811,70.9997,70.9624,70.9624,398168.0
2024-04-25 10:55:00,76.02,76.05,76.0,76.04,325462.0,70.9717,70.9997,70.9531,70.9904,325462.0
2024-04-25 11:00:00,76.04,76.06,76.03,76.04,295979.0,70.9904,71.0091,70.9811,70.9904,295979.0
2024-04-25 11:05:00,76.04,76.07,76.03,76.06,821110.0,70.9904,71.0184,70.9811,71.0091,821110.0
2024-04-25 11:10:00,76.06,76.1,76.06,76.08,336008.0,71.0091,71.0464,71.0091,71.0277,336008.0
2024-04-25 11:15:00,76.08,76.09,76.05,76.09,456348.0,71.0277,71.0371,70.9997,71.0371,456348.0
2024-04-25 11:20:00,76.09,76.11,76.07,76.1,505834.0,71.0371,71.0558,71.0184,71.0464,505834.0
2024-04-25 11:25:00,76.1,76.14,76.09,76.13,162518.0,71.0464,71.0838,71.0371,71.0744,162518.0
2024-04-25 11:30:00,76.14,76.14,76.09,76.11,400421.0,71.0838,71.0838,71.0371,71.0558,400421.0
2024-04-25 11:35:00,76.11,76.13,76.1,76.13,212751.0,71.0558,71.0744,71.0464,71.0744,212751.0
2024-04-25 11:40:00,76.13,76.15,76.12,76.13,249663.0,71.0744,71.0931,71.0651,71.0744,249663.0
2024-04-25 11:45:00,76.14,76.14,76.1,76.1,457349.0,71.0838,71.0838,71.0464,71.0464,457349.0
2024-04-25 11:50:00,76.1,76.14,76.1,76.14,271652.0,71.0464,71.0838,71.0464,71.0838,271652.0
2024-04-25 11:55:00,76.13,76.16,76.12,76.16,262441.0,71.0744,71.1024,71.0651,71.1024,262441.0
2024-04-25 12:00:00,76.16,76.17,76.13,76.15,233323.0,71.1024,71.1118,71.0744,71.0931,233323.0
2024-04-25 12:05:00,76.15,76.16,76.14,76.14,193432.0,71.0931,71.1024,71.0838,71.0838,193432.0
2024-04-25 12:10:00,76.14,76.15,76.11,76.14,419804.0,71.0838,71.0931,71.0558,71.0838,419804.0
2024-04-25 12:15:00,76.14,76.17,76.13,76.15,220313.0,71.0838,71.1118,71.0744,71.0931,220313.0
2024-04-25 12:20:00,76.15,76.19,76.14,76.18,433762.0,71.0931,71.1304,71.0838,71.1211,433762.0
2024-04-25 12:25:00,76.17,76.2,76.17,76.2,145800.0,71.1118,71.1398,71.1118,71.1398,145800.0
2024-04-25 12:30:00,76.2,76.2,76.18,76.19,146177.0,71.1398,71.1398,71.1211,71.1304,146177.0
2024-04-25 12:35:00,76.19,76.21,76.18,76.2,164927.0,71.1304,71.1491,71.1211,71.1398,164927.0
2024-04-25 12:40:00,76.2,76.23,76.19,76.23,575735.0,71.1398,71.1678,71.1304,71.1678,575735.0
2024-04-25 12:45:00,76.23,76.23,76.21,76.22,178557.0,71.1678,71.1678,71.1491,71.1584,178557.0
2024-04-25 12:50:00,76.23,76.26,76.22,76.26,430325.0,71.1678,71.1958,71.1584,71.1958,430325.0
2024-04-25 12:55:00,76.26,76.28,76.23,76.24,292760.0,71.1958,71.2145,71.1678,71.1771,292760.0
2024-04-25 13:00:00,76.24,76.27,76.23,76.26,159844.0,71.1771,71.2051,71.1678,71.1958,159844.0
2024-04-25 13:05:00,76.26,76.27,76.24,76.27,367248.0,71.1958,71.2051,71.1771,71.2051,367248.0
2024-04-25 13:10:00,76.27,76.28,76.23,76.23,540885.0,71.2051,71.2145,71.1678,71.1678,540885.0
2024-04-25 13:15:00,76.23,76.24,76.21,76.22,298073.0,71.1678,71.1771,71.1491,71.1584,298073.0
2024-04-25 13:20:00,76.22,76.22,76.18,76.19,589377.0,71.1584,71.1584,71.1211,71.1304,589377.0
2024-04-25 13:25:00,76.19,76.23,76.19,76.23,122651.0,71.1304,71.1678,71.1304,71.1678,122651.0
2024-04-25 13:30:00,76.22,76.24,76.21,76.23,90206.0,71.1584,71.1771,71.1491,71.1678,90206.0
2024-04-25 13:35:00,76.23,76.3,76.22,76.3,1131764.0,71.1678,71.2331,71.1584,71.2331,1131764.0
2024-04-25 13:40:00,76.3,76.3,76.27,76.29,295855.0,71.2331,71.2331,71.2051,71.2238,295855.0
2024-04-25 13:45:00,76.29,76.3,76.28,76.29,231800.0,71.2238,71.2331,71.2145,71.2238,231800.0
2024-04-25 13:50:00,76.29,76.32,76.28,76.3,399280.0,71.2238,71.2518,71.2145,71.2331,399280.0
2024-04-25 13:55:00,76.3,76.3,76.26,76.28,814231.0,71.2331,71.2331,71.1958,71.2145,814231.0
2024-04-25 14:00:00,76.27,76.28,76.24,76.26,218498.0,71.2051,71.2145,71.1771,71.1958,218498.0
2024-04-25 14:05:00,76.27,76.28,76.25,76.28,67740.0,71.2051,71.2145,71.1865,71.2145,67740.0
2024-04-25 14:10:00,76.28,76.28,76.26,76.27,56413.0,71.2145,71.2145,71.1958,71.2051,56413.0
2024-04-25 14:15:00,76.27,76.29,76.26,76.28,140692.0,71.2051,71.2238,71.1958,71.2145,140692.0
2024-04-25 14:20:00,76.28,76.29,76.25,76.25,187791.0,71.2145,71.2238,71.1865,71.1865,187791.0
2024-04-25 14:25:00,76.25,76.25,76.19,76.19,219168.0,71.1865,71.1865,71.1304,71.1304,219168.0
2024-04-25 14:30:00,76.19,76.23,76.19,76.2,115475.0,71.1304,71.1678,71.1304,71.1398,115475.0
2024-04-25 14:35:00,76.2,76.23,76.19,76.23,364960.0,71.1398,71.1678,71.1304,71.1678,364960.0
2024-04-25 14:40:00,76.23,76.25,76.21,76.23,730153.0,71.1678,71.1865,71.1491,71.1678,730153.0
2024-04-25 14:45:00,76.23,76.26,76.23,76.25,332714.0,71.1678,71.1958,71.1678,71.1865,332714.0
2024-04-25 14:50:00,76.25,76.28,76.24,76.27,277303.0,71.1865,71.2145,71.1771,71.2051,277303.0
2024-04-25 14:55:00,76.26,76.29,76.25,76.28,224840.0,71.1958,71.2238,71.1865,71.2145,224840.0
2024-04-25 15:00:00,76.28,76.35,76.28,76.35,1055993.0,71.2145,71.2798,71.2145,71.2798,1055993.0
2024-04-25 15:05:00,76.34,76.35,76.3,76.33,979146.0,71.2705,71.2798,71.2331,71.2611,979146.0
2024-04-25 15:10:00,76.33,76.35,76.32,76.32,427894.0,71.2611,71.2798,71.2518,71.2518,427894.0
2024-04-25 15:15:00,76.33,76.35,76.32,76.34,473828.0,71.2611,71.2798,71.2518,71.2705,473828.0
2024-04-25 15:20:00,76.34,76.36,76.34,76.36,842927.0,71.2705,71.2892,71.2705,71.2892,842927.0
2024-04-25 15:25:00,76.35,76.38,76.35,76.37,337463.0,71.2798,71.3078,71.2798,71.2985,337463.0
2024-04-25 15:30:00,76.37,76.37,76.35,76.36,371185.0,71.2985,71.2985,71.2798,71.2892,371185.0
2024-04-25 15:35:00,76.35,76.36,76.33,76.34,781726.0,71.2798,71.2892,71.2611,71.2705,781726.0
2024-04-25 15:40:00,76.34,76.35,76.31,76.33,402979.0,71.2705,71.2798,71.2425,71.2611,402979.0
2024-04-25 15:45:00,76.32,76.34,76.32,76.34,248651.0,71.2518,71.2705,71.2518,71.2705,248651.0
2024-04-25 15:50:00,76.33,76.35,76.33,76.34,391377.0,71.2611,71.2798,71.2611,71.2705,391377.0
2024-04-25 15:55:00,76.34,76.4,76.34,76.39,1744229.0,71.2705,71.3265,71.2705,71.3172,1744229.0
2024-04-26 09:30:00,76.37,76.56,76.37,76.55,681497.0,71.2985,71.4759,71.2985,71.4665,681497.0
2024-04-26 09:35:00,76.55,76.6,76.51,76.59,1221610.0,71.4665,71.5132,71.4292,71.5039,1221610.0
2024-04-26 09:40:00,76.59,76.59,76.53,76.56,211453.0,71.5039,71.5039,71.4479,71.4759,211453.0
2024-04-26 09:45:00,76.56,76.57,76.54,76.57,329805.0,71.4759,71.4852,71.4572,71.4852,329805.0
2024-04-26 09:50:00,76.57,76.6,76.56,76.58,352302.0,71.4852,71.5132,71.4759,71.4945,352302.0
2024-04-26 09:55:00,76.58,76.61,76.57,76.59,524487.0,71.4945,71.5225,71.4852,71.5039,524487.0
2024-04-26 10:00:00,76.59,76.61,76.56,76.61,256201.0,71.5039,71.5225,71.4759,71.5225,256201.0
2024-04-26 10:05:00,76.6,76.61,76.54,76.6,383505.0,71.5132,71.5225,71.4572,71.5132,383505.0
2024-04-26 10:10:00,76.6,76.62,76.58,76.61,721995.0,71.5132,71.5319,71.4945,71.5225,721995.0
2024-04-26 10:15:00,76.61,76.61,76.58,76.59,852667.0,71.5225,71.5225,71.4945,71.5039,852667.0
2024-04-26 10:20:00,76.59,76.61,76.58,76.59,494440.0,71.5039,71.5225,71.4945,71.5039,494440.0
2024-04-26 10:25:00,76.59,76.59,76.55,76.55,269970.0,71.5039,71.5039,71.4665,71.4665,269970.0
2024-04-26 10:30:00,76.55,76.61,76.54,76.6,765893.0,71.4665,71.5225,71.4572,71.5132,765893.0
2024-04-26 10:35:00,76.61,76.63,76.58,76.59,426488.0,71.5225,71.5412,71.4945,71.5039,426488.0
2024-04-26 10:40:00,76.59,76.61,76.58,76.59,353839.0,71.5039,71.5225,71.4945,71.5039,353839.0
2024-04-26 10:45:00,76.59,76.62,76.58,76.62,433194.0,71.5039,71.5319,71.4945,71.5319,433194.0
2024-04-26 10:50:00,76.62,76.62,76.58,76.62,260431.0,71.5319,71.5319,71.4945,71.5319,260431.0
2024-04-26 10:55:00,76.62,76.62,76.59,76.61,326512.0,71.5319,71.5319,71.5039,71.5225,326512.0
2024-04-26 11:00:00,76.61,76.63,76.59,76.61,269430.0,71.5225,71.5412,71.5039,71.5225,269430.0
2024-04-26 11:05:00,76.6,76.61,76.56,76.57,275810.0,71.5132,71.5225,71.4759,71.4852,275810.0
2024-04-26 11:10:00,76.58,76.58,76.53,76.57,441727.0,71.4945,71.4945,71.4479,71.4852,441727.0
2024-04-26 11:15:00,76.57,76.6,76.56,76.59,279969.0,71.4852,71.5132,71.4759,71.5039,279969.0
2024-04-26 11:20:00,76.59,76.59,76.57,76.58,311923.0,71.5039,71.5039,71.4852,71.4945,311923.0
2024-04-26 11:25:00,76.59,76.6,76.58,76.59,140939.0,71.5039,71.5132,71.4945,71.5039,140939.0
2024-04-26 11:30:00,76.6,76.61,76.57,76.58,565362.0,71.5132,71.5225,71.4852,71.4945,565362.0
2024-04-26 11:35:00,76.58,76.61,76.57,76.61,296216.0,71.4945,71.5225,71.4852,71.5225,296216.0
2024-04-26 11:40:00,76.61,76.63,76.6,76.62,643750.0,71.5225,71.5412,71.5132,71.5319,643750.0
2024-04-26 11:45:00,76.62,76.62,76.61,76.61,549234.0,71.5319,71.5319,71.5225,71.5225,549234.0
2024-04-26 11:50:00,76.62,76.62,76.57,76.6,249163.0,71.5319,71.5319,71.4852,71.5132,249163.0
2024-04-26 11:55:00,76.6,76.61,76.59,76.61,243342.0,71.5132,71.5225,71.5039,71.5225,243342.0
2024-04-26 12:00:00,76.61,76.61,76.59,76.6,640208.0,71.5225,71.5225,71.5039,71.5132,640208.0
2024-04-26 12:05:00,76.59,76.59,76.57,76.58,226097.0,71.5039,71.5039,71.4852,71.4945,226097.0
2024-04-26 12:10:00,76.59,76.6,76.57,76.59,189626.0,71.5039,71.5132,71.4852,71.5039,189626.0
2024-04-26 12:15:00,76.6,76.6,76.58,76.59,277870.0,71.5132,71.5132,71.4945,71.5039,277870.0
2024-04-26 12:20:00,76.6,76.61,76.59,76.61,288814.0,71.5132,71.5225,71.5039,71.5225,288814.0
2024-04-26 12:25:00,76.61,76.62,76.6,76.62,261452.0,71.5225,71.5319,71.5132,71.5319,261452.0
2024-04-26 12:30:00,76.62,76.63,76.61,76.63,439684.0,71.5319,71.5412,71.5225,71.5412,439684.0
2024-04-26 12:35:00,76.63,76.65,76.62,76.65,221870.0,71.5412,71.5599,71.5319,71.5599,221870.0
2024-04-26 12:40:00,76.65,76.66,76.62,76.64,338196.0,71.5599,71.5692,71.5319,71.5506,338196.0
2024-04-26 12:45:00,76.64,76.65,76.63,76.65,218002.0,71.5506,71.5599,71.5412,71.5599,218002.0
2024-04-26 12:50:00,76.65,76.65,76.63,76.64,384897.0,71.5599,71.5599,71.5412,71.5506,384897.0
2024-04-26 12:55:00,76.64,76.65,76.62,76.64,634041.0,71.5506,71.5599,71.5319,71.5506,634041.0
2024-04-26 13:00:00,76.64,76.65,76.62,76.62,103070.0,71.5506,71.5599,71.5319,71.5319,103070.0
2024-04-26 13:05:00,76.62,76.63,76.61,76.62,161684.0,71.5319,71.5412,71.5225,71.5319,161684.0
2024-04-26 13:10:00,76.62,76.63,76.61,76.63,137557.0,71.5319,71.5412,71.5225,71.5412,137557.0
2024-04-26 13:15:00,76.63,76.63,76.62,76.63,104714.0,71.5412,71.5412,71.5319,71.5412,104714.0
2024-04-26 13:20:00,76.63,76.63,76.61,76.62,108100.0,71.5412,71.5412,71.5225,71.5319,108100.0
2024-04-26 13:25:00,76.61,76.62,76.61,76.62,75235.0,71.5225,71.5319,71.5225,71.5319,75235.0
2024-04-26 13:30:00,76.62,76.62,76.6,76.62,172299.0,71.5319,71.5319,71.5132,71.5319,172299.0
2024-04-26 13:35:00,76.62,76.62,76.6,76.6,143767.0,71.5319,71.5319,71.5132,71.5132,143767.0
2024-04-26 13:40:00,76.61,76.61,76.58,76.6,118332.0,71.5225,71.5225,71.4945,71.5132,118332.0
2024-04-26 13:45:00,76.59,76.61,76.59,76.61,168913.0,71.5039,71.5225,71.5039,71.5225,168913.0
2024-04-26 13:50:00,76.6,76.61,76.57,76.58,212186.0,71.5132,71.5225,71.4852,71.4945,212186.0
2024-04-26 13:55:00,76.57,76.58,76.56,76.57,421971.0,71.4852,71.4945,71.4759,71.4852,421971.0
2024-04-26 14:00:00,76.57,76.58,76.55,76.56,213747.0,71.4852,71.4945,71.4665,71.4759,213747.0
2024-04-26 14:05:00,76.56,76.58,76.56,76.58,262906.0,71.4759,71.4945,71.4759,71.4945,262906.0
2024-04-26 14:10:00,76.58,76.58,76.57,76.57,182243.0,71.4945,71.4945,71.4852,71.4852,182243.0
2024-04-26 14:15:00,76.58,76.58,76.56,76.56,303304.0,71.4945,71.4945,71.4759,71.4759,303304.0
2024-04-26 14:20:00,76.56,76.58,76.56,76.58,193228.0,71.4759,71.4945,71.4759,71.4945,193228.0
2024-04-26 14:25:00,76.58,76.58,76.55,76.56,399089.0,71.4945,71.4945,71.4665,71.4759,399089.0
2024-04-26 14:30:00,76.56,76.58,76.55,76.56,411513.0,71.4759,71.4945,71.4665,71.4759,411513.0
2024-04-26 14:35:00,76.56,76.6,76.56,76.58,445590.0,71.4759,71.5132,71.4759,71.4945,445590.0
2024-04-26 14:40:00,76.59,76.59,76.57,76.59,263794.0,71.5039,71.5039,71.4852,71.5039,263794.0
2024-04-26 14:45:00,76.59,76.62,76.58,76.62,363712.0,71.5039,71.5319,71.4945,71.5319,363712.0
2024-04-26 14:50:00,76.62,76.62,76.6,76.6,358987.0,71.5319,71.5319,71.5132,71.5132,358987.0
2024-04-26 14:55:00,76.61,76.63,76.59,76.62,514015.0,71.5225,71.5412,71.5039,71.5319,514015.0
2024-04-26 15:00:00,76.62,76.63,76.6,76.63,425488.0,71.5319,71.5412,71.5132,71.5412,425488.0
2024-04-26 15:05:00,76.63,76.63,76.61,76.62,370411.0,71.5412,71.5412,71.5225,71.5319,370411.0
2024-04-26 15:10:00,76.62,76.62,76.61,76.62,145909.0,71.5319,71.5319,71.5225,71.5319,145909.0
2024-04-26 15:15:00,76.62,76.62,76.61,76.62,232029.0,71.5319,71.5319,71.5225,71.5319,232029.0
2024-04-26 15:20:00,76.62,76.62,76.61,76.62,300952.0,71.5319,71.5319,71.5225,71.5319,300952.0
2024-04-26 15:25:00,76.62,76.62,76.61,76.62,209430.0,71.5319,71.5319,71.5225,71.5319,209430.0
2024-04-26 15:30:00,76.62,76.62,76.58,76.59,181301.0,71.5319,71.5319,71.4945,71.5039,181301.0
2024-04-26 15:35:00,76.59,76.59,76.58,76.59,183171.0,71.5039,71.5039,71.4945,71.5039,183171.0
2024-04-26 15:40:00,76.59,76.59,76.55,76.56,315012.0,71.5039,71.5039,71.4665,71.4759,315012.0
2024-04-26 15:45:00,76.55,76.59,76.55,76.59,511287.0,71.4665,71.5039,71.4665,71.5039,511287.0
2024-04-26 15:50:00,76.58,76.6,76.56,76.59,1198189.0,71.4945,71.5132,71.4759,71.5039,1198189.0
2024-04-26 15:55:00,76.59,76.62,76.55,76.61,2177923.0,71.5039,71.5319,71.4665,71.5225,2177923.0
2024-04-29 09:30:00,76.72,76.79,76.71,76.77,625414.0,71.6252,71.6906,71.6159,71.6719,625414.0
2024-04-29 09:35:00,76.76,76.77,76.71,76.72,137941.0,71.6626,71.6719,71.6159,71.6252,137941.0
2024-04-29 09:40:00,76.72,76.73,76.67,76.68,1628242.0,71.6252,71.6346,71.5786,71.5879,1628242.0
2024-04-29 09:45:00,76.67,76.74,76.67,76.73,1190603.0,71.5786,71.6439,71.5786,71.6346,1190603.0
2024-04-29 09:50:00,76.73,76.74,76.7,76.7,247988.0,71.6346,71.6439,71.6066,71.6066,247988.0
2024-04-29 09:55:00,76.7,76.71,76.68,76.7,290311.0,71.6066,71.6159,71.5879,71.6066,290311.0
2024-04-29 10:00:00,76.7,76.73,76.69,76.7,202130.0,71.6066,71.6346,71.5972,71.6066,202130.0
2024-04-29 10:05:00,76.7,76.74,76.69,76.74,483069.0,71.6066,71.6439,71.5972,71.6439,483069.0
2024-04-29 10:10:00,76.74,76.75,76.73,76.75,120482.0,71.6439,71.6533,71.6346,71.6533,120482.0
2024-04-29 10:15:00,76.75,76.77,76.74,76.76,783874.0,71.6533,71.6719,71.6439,71.6626,783874.0
2024-04-29 10:20:00,76.76,76.76,76.74,76.75,227610.0,71.6626,71.6626,71.6439,71.6533,227610.0
2024-04-29 10:25:00,76.75,76.76,76.74,76.76,218537.0,71.6533,71.6626,71.6439,71.6626,218537.0
2024-04-29 10:30:00,76.76,76.77,76.75,76.77,204711.0,71.6626,71.6719,71.6533,71.6719,204711.0
2024-04-29 10:35:00,76.77,76.77,76.73,76.73,182058.0,71.6719,71.6719,71.6346,71.6346,182058.0
2024-04-29 10:40:00,76.73,76.75,76.73,76.75,158486.0,71.6346,71.6533,71.6346,71.6533,158486.0
2024-04-29 10:45:00,76.75,76.75,76.72,76.73,264064.0,71.6533,71.6533,71.6252,71.6346,264064.0
2024-04-29 10:50:00,76.73,76.75,76.72,76.75,224719.0,71.6346,71.6533,71.6252,71.6533,224719.0
2024-04-29 10:55:00,76.75,76.76,76.74,76.74,644424.0,71.6533,71.6626,71.6439,71.6439,644424.0
2024-04-29 11:00:00,76.74,76.76,76.73,76.76,200067.0,71.6439,71.6626,71.6346,71.6626,200067.0
2024-04-29 11:05:00,76.76,76.76,76.73,76.75,473320.0,71.6626,71.6626,71.6346,71.6533,473320.0
2024-04-29 11:10:00,76.75,76.76,76.74,76.76,276525.0,71.6533,71.6626,71.6439,71.6626,276525.0
2024-04-29 11:15:00,76.76,76.78,76.75,76.78,142503.0,71.6626,71.6813,71.6533,71.6813,142503.0
2024-04-29 11:20:00,76.78,76.78,76.75,76.77,215550.0,71.6813,71.6813,71.6533,71.6719,215550.0
2024-04-29 11:25:00,76.77,76.77,76.76,76.77,162064.0,71.6719,71.6719,71.6626,71.6719,162064.0
2024-04-29 11:30:00,76.77,76.77,76.74,76.75,1029768.0,71.6719,71.6719,71.6439,71.6533,1029768.0
2024-04-29 11:35:00,76.75,76.76,76.74,76.75,124956.0,71.6533,71.6626,71.6439,71.6533,124956.0
2024-04-29 11:40:00,76.75,76.77,76.74,76.75,488170.0,71.6533,71.6719,71.6439,71.6533,488170.0
2024-04-29 11:45:00,76.76,76.76,76.72,76.73,307937.0,71.6626,71.6626,71.6252,71.6346,307937.0
2024-04-29 11:50:00,76.73,76.74,76.72,76.74,120080.0,71.6346,71.6439,71.6252,71.6439,120080.0
2024-04-29 11:55:00,76.74,76.76,76.73,76.74,185493.0,71.6439,71.6626,71.6346,71.6439,185493.0
2024-04-29 12:00:00,76.75,76.77,76.73,76.76,167849.0,71.6533,71.6719,71.6346,71.6626,167849.0
2024-04-29 12:05:00,76.76,76.78,76.75,76.77,137543.0,71.6626,71.6813,71.6533,71.6719,137543.0
2024-04-29 12:10:00,76.77,76.8,76.76,76.79,202674.0,71.6719,71.6999,71.6626,71.6906,202674.0
2024-04-29 12:15:00,76.79,76.8,76.78,76.79,168996.0,71.6906,71.6999,71.6813,71.6906,168996.0
2024-04-29 12:20:00,76.79,76.81,76.78,76.8,142728.0,71.6906,71.7093,71.6813,71.6999,142728.0
2024-04-29 12:25:00,76.8,76.8,76.78,76.79,75824.0,71.6999,71.6999,71.6813,71.6906,75824.0
2024-04-29 12:30:00,76.79,76.82,76.79,76.81,120840.0,71.6906,71.7186,71.6906,71.7093,120840.0
2024-04-29 12:35:00,76.81,76.82,76.8,76.81,56648.0,71.7093,71.7186,71.6999,71.7093,56648.0
2024-04-29 12:40:00,76.81,76.83,76.79,76.83,108349.0,71.7093,71.7279,71.6906,71.7279,108349.0
2024-04-29 12:45:00,76.83,76.84,76.82,76.82,90593.0,71.7279,71.7373,71.7186,71.7186,90593.0
2024-04-29 12:50:00,76.82,76.83,76.81,76.82,106659.0,71.7186,71.7279,71.7093,71.7186,106659.0
2024-04-29 12:55:00,76.81,76.82,76.8,76.8,430270.0,71.7093,71.7186,71.6999,71.6999,430270.0
2024-04-29 13:00:00,76.81,76.81,76.78,76.8,213377.0,71.7093,71.7093,71.6813,71.6999,213377.0
2024-04-29 13:05:00,76.8,76.81,76.79,76.81,167133.0,71.6999,71.7093,71.6906,71.7093,167133.0
2024-04-29 13:10:00,76.81,76.81,76.79,76.81,176065.0,71.7093,71.7093,71.6906,71.7093,176065.0
2024-04-29 13:15:00,76.81,76.81,76.77,76.78,643872.0,71.7093,71.7093,71.6719,71.6813,643872.0
2024-04-29 13:20:00,76.78,76.8,76.77,76.8,371062.0,71.6813,71.6999,71.6719,71.6999,371062.0
2024-04-29 13:25:00,76.8,76.8,76.78,76.8,411800.0,71.6999,71.6999,71.6813,71.6999,411800.0
2024-04-29 13:30:00,76.8,76.8,76.79,76.8,84289.0,71.6999,71.6999,71.6906,71.6999,84289.0
2024-04-29 13:35:00,76.8,76.82,76.79,76.81,47461.0,71.6999,71.7186,71.6906,71.7093,47461.0
2024-04-29 13:40:00,76.81,76.82,76.81,76.81,31311.0,71.7093,71.7186,71.7093,71.7093,31311.0
2024-04-29 13:45:00,76.81,76.82,76.8,76.81,81871.0,71.7093,71.7186,71.6999,71.7093,81871.0
2024-04-29 13:50:00,76.81,76.81,76.8,76.81,33816.0,71.7093,71.7093,71.6999,71.7093,33816.0
2024-04-29 13:55:00,76.81,76.82,76.8,76.82,252602.0,71.7093,71.7186,71.6999,71.7186,252602.0
2024-04-29 14:00:00,76.81,76.82,76.79,76.81,360345.0,71.7093,71.7186,71.6906,71.7093,360345.0
2024-04-29 14:05:00,76.81,76.82,76.8,76.82,327641.0,71.7093,71.7186,71.6999,71.7186,327641.0
2024-04-29 14:10:00,76.81,76.82,76.81,76.82,135624.0,71.7093,71.7186,71.7093,71.7186,135624.0
2024-04-29 14:15:00,76.82,76.83,76.8,76.81,177971.0,71.7186,71.7279,71.6999,71.7093,177971.0
2024-04-29 14:20:00,76.81,76.82,76.8,76.82,66106.0,71.7093,71.7186,71.6999,71.7186,66106.0
2024-04-29 14:25:00,76.81,76.82,76.81,76.82,147722.0,71.7093,71.7186,71.7093,71.7186,147722.0
2024-04-29 14:30:00,76.81,76.82,76.77,76.79,549330.0,71.7093,71.7186,71.6719,71.6906,549330.0
2024-04-29 14:35:00,76.78,76.8,76.78,76.79,135414.0,71.6813,71.6999,71.6813,71.6906,135414.0
2024-04-29 14:40:00,76.79,76.81,76.79,76.81,191177.0,71.6906,71.7093,71.6906,71.7093,191177.0
2024-04-29 14:45:00,76.81,76.81,76.8,76.81,136659.0,71.7093,71.7093,71.6999,71.7093,136659.0
2024-04-29 14:50:00,76.81,76.81,76.8,76.81,126827.0,71.7093,71.7093,71.6999,71.7093,126827.0
2024-04-29 14:55:00,76.81,76.82,76.8,76.81,222886.0,71.7093,71.7186,71.6999,71.7093,222886.0
2024-04-29 15:00:00,76.81,76.81,76.69,76.74,797681.0,71.7093,71.7093,71.5972,71.6439,797681.0
2024-04-29 15:05:00,76.73,76.77,76.72,76.77,1005731.0,71.6346,71.6719,71.6252,71.6719,1005731.0
2024-04-29 15:10:00,76.77,76.79,76.76,76.79,131626.0,71.6719,71.6906,71.6626,71.6906,131626.0
2024-04-29 15:15:00,76.78,76.8,76.77,76.78,209555.0,71.6813,71.6999,71.6719,71.6813,209555.0
2024-04-29 15:20:00,76.78,76.79,76.76,76.77,201188.0,71.6813,71.6906,71.6626,71.6719,201188.0
2024-04-29 15:25:00,76.77,76.78,76.76,76.78,225673.0,71.6719,71.6813,71.6626,71.6813,225673.0
2024-04-29 15:30:00,76.78,76.79,76.75,76.77,399985.0,71.6813,71.6906,71.6533,71.6719,399985.0
2024-04-29 15:35:00,76.77,76.78,76.75,76.77,248889.0,71.6719,71.6813,71.6533,71.6719,248889.0
2024-04-29 15:40:00,76.77,76.79,76.76,76.78,222707.0,71.6719,71.6906,71.6626,71.6813,222707.0
2024-04-29 15:45:00,76.78,76.79,76.78,76.78,445619.0,71.6813,71.6906,71.6813,71.6813,445619.0
2024-04-29 15:50:00,76.78,76.82,76.78,76.81,869484.0,71.6813,71.7186,71.6813,71.7093,869484.0
2024-04-29 15:55:00,76.81,76.85,76.8,76.84,1946353.0,71.7093,71.7466,71.6999,71.7373,1946353.0
2024-04-30 09:30:00,76.6,76.69,76.59,76.68,763859.0,71.5132,71.5972,71.5039,71.5879,763859.0
2024-04-30 09:35:00,76.67,76.69,76.64,76.67,626060.0,71.5786,71.5972,71.5506,71.5786,626060.0
2024-04-30 09:40:00,76.67,76.76,76.65,76.72,736288.0,71.5786,71.6626,71.5599,71.6252,736288.0
2024-04-30 09:45:00,76.72,76.73,76.68,76.7,505270.0,71.6252,71.6346,71.5879,71.6066,505270.0
2024-04-30 09:50:00,76.7,76.7,76.63,76.64,550894.0,71.6066,71.6066,71.5412,71.5506,550894.0
2024-04-30 09:55:00,76.64,76.65,76.63,76.65,278725.0,71.5506,71.5599,71.5412,71.5599,278725.0
2024-04-30 10:00:00,76.65,76.69,76.63,76.67,368552.0,71.5599,71.5972,71.5412,71.5786,368552.0
2024-04-30 10:05:00,76.67,76.7,76.66,76.68,309542.0,71.5786,71.6066,71.5692,71.5879,309542.0
2024-04-30 10:10:00,76.67,76.7,76.65,76.7,581871.0,71.5786,71.6066,71.5599,71.6066,581871.0
2024-04-30 10:15:00,76.7,76.73,76.69,76.7,275343.0,71.6066,71.6346,71.5972,71.6066,275343.0
2024-04-30 10:20:00,76.7,76.72,76.61,76.63,2282036.0,71.6066,71.6252,71.5225,71.5412,2282036.0
2024-04-30 10:25:00,76.62,76.64,76.6,76.62,637250.0,71.5319,71.5506,71.5132,71.5319,637250.0
2024-04-30 10:30:00,76.61,76.66,76.6,76.63,1459247.0,71.5225,71.5692,71.5132,71.5412,1459247.0
2024-04-30 10:35:00,76.62,76.65,76.6,76.64,251499.0,71.5319,71.5599,71.5132,71.5506,251499.0
2024-04-30 10:40:00,76.64,76.66,76.63,76.66,434146.0,71.5506,71.5692,71.5412,71.5692,434146.0
2024-04-30 10:45:00,76.66,76.66,76.63,76.64,213017.0,71.5692,71.5692,71.5412,71.5506,213017.0
2024-04-30 10:50:00,76.64,76.64,76.59,76.6,199407.0,71.5506,71.5506,71.5039,71.5132,199407.0
2024-04-30 10:55:00,76.59,76.61,76.58,76.59,298003.0,71.5039,71.5225,71.4945,71.5039,298003.0
2024-04-30 11:00:00,76.59,76.61,76.59,76.59,181377.0,71.5039,71.5225,71.5039,71.5039,181377.0
2024-04-30 11:05:00,76.59,76.6,76.55,76.56,368565.0,71.5039,71.5132,71.4665,71.4759,368565.0
2024-04-30 11:10:00,76.56,76.57,76.52,76.54,362406.0,71.4759,71.4852,71.4385,71.4572,362406.0
2024-04-30 11:15:00,76.53,76.61,76.53,76.6,609234.0,71.4479,71.5225,71.4479,71.5132,609234.0
2024-04-30 11:20:00,76.6,76.61,76.57,76.59,404586.0,71.5132,71.5225,71.4852,71.5039,404586.0
2024-04-30 11:25:00,76.59,76.6,76.57,76.59,132106.0,71.5039,71.5132,71.4852,71.5039,132106.0
2024-04-30 11:30:00,76.58,76.59,76.56,76.58,1668383.0,71.4945,71.5039,71.4759,71.4945,1668383.0
2024-04-30 11:35:00,76.58,76.58,76.56,76.56,246172.0,71.4945,71.4945,71.4759,71.4759,246172.0
2024-04-30 11:40:00,76.56,76.57,76.53,76.53,237007.0,71.4759,71.4852,71.4479,71.4479,237007.0
2024-04-30 11:45:00,76.53,76.57,76.53,76.56,475248.0,71.4479,71.4852,71.4479,71.4759,475248.0
2024-04-30 11:50:00,76.56,76.58,76.55,76.58,439829.0,71.4759,71.4945,71.4665,71.4945,439829.0
2024-04-30 11:55:00,76.57,76.59,76.57,76.59,208782.0,71.4852,71.5039,71.4852,71.5039,208782.0
2024-04-30 12:00:00,76.59,76.59,76.56,76.56,392762.0,71.5039,71.5039,71.4759,71.4759,392762.0
2024-04-30 12:05:00,76.56,76.57,76.55,76.56,314662.0,71.4759,71.4852,71.4665,71.4759,314662.0
2024-04-30 12:10:00,76.57,76.58,76.56,76.58,200539.0,71.4852,71.4945,71.4759,71.4945,200539.0
2024-04-30 12:15:00,76.58,76.58,76.56,76.57,69699.0,71.4945,71.4945,71.4759,71.4852,69699.0
2024-04-30 12:20:00,76.57,76.59,76.56,76.58,168192.0,71.4852,71.5039,71.4759,71.4945,168192.0
2024-04-30 12:25:00,76.58,76.59,76.56,76.56,99295.0,71.4945,71.5039,71.4759,71.4759,99295.0
2024-04-30 12:30:00,76.57,76.58,76.52,76.53,648418.0,71.4852,71.4945,71.4385,71.4479,648418.0
2024-04-30 12:35:00,76.53,76.55,76.52,76.53,290862.0,71.4479,71.4665,71.4385,71.4479,290862.0
2024-04-30 12:40:00,76.53,76.54,76.51,76.52,404764.0,71.4479,71.4572,71.4292,71.4385,404764.0
2024-04-30 12:45:00,76.51,76.53,76.5,76.53,359257.0,71.4292,71.4479,71.4199,71.4479,359257.0
2024-04-30 12:50:00,76.53,76.54,76.51,76.54,206160.0,71.4479,71.4572,71.4292,71.4572,206160.0
2024-04-30 12:55:00,76.53,76.57,76.53,76.55,601467.0,71.4479,71.4852,71.4479,71.4665,601467.0
2024-04-30 13:00:00,76.55,76.57,76.54,76.56,702992.0,71.4665,71.4852,71.4572,71.4759,702992.0
2024-04-30 13:05:00,76.56,76.58,76.55,76.55,669057.0,71.4759,71.4945,71.4665,71.4665,669057.0
2024-04-30 13:10:00,76.56,76.56,76.52,76.55,451054.0,71.4759,71.4759,71.4385,71.4665,451054.0
2024-04-30 13:15:00,76.54,76.54,76.53,76.53,132902.0,71.4572,71.4572,71.4479,71.4479,132902.0
2024-04-30 13:20:00,76.53,76.55,76.52,76.55,325536.0,71.4479,71.4665,71.4385,71.4665,325536.0
2024-04-30 13:25:00,76.55,76.57,76.54,76.55,184305.0,71.4665,71.4852,71.4572,71.4665,184305.0
2024-04-30 13:30:00,76.55,76.57,76.54,76.56,128218.0,71.4665,71.4852,71.4572,71.4759,128218.0
2024-04-30 13:35:00,76.56,76.58,76.55,76.57,257952.0,71.4759,71.4945,71.4665,71.4852,257952.0
2024-04-30 13:40:00,76.57,76.58,76.55,76.57,301090.0,71.4852,71.4945,71.4665,71.4852,301090.0
2024-04-30 13:45:00,76.57,76.58,76.56,76.58,169268.0,71.4852,71.4945,71.4759,71.4945,169268.0
2024-04-30 13:50:00,76.58,76.59,76.56,76.59,1457135.0,71.4945,71.5039,71.4759,71.5039,1457135.0
2024-04-30 13:55:00,76.58,76.59,76.56,76.56,480712.0,71.4945,71.5039,71.4759,71.4759,480712.0
2024-04-30 14:00:00,76.57,76.59,76.56,76.57,848348.0,71.4852,71.5039,71.4759,71.4852,848348.0
2024-04-30 14:05:00,76.57,76.58,76.55,76.56,414823.0,71.4852,71.4945,71.4665,71.4759,414823.0
2024-04-30 14:10:00,76.56,76.59,76.56,76.58,506420.0,71.4759,71.5039,71.4759,71.4945,506420.0
2024-04-30 14:15:00,76.58,76.59,76.55,76.56,436057.0,71.4945,71.5039,71.4665,71.4759,436057.0
2024-04-30 14:20:00,76.56,76.57,76.54,76.56,116237.0,71.4759,71.4852,71.4572,71.4759,116237.0
2024-04-30 14:25:00,76.56,76.56,76.55,76.56,539613.0,71.4759,71.4759,71.4665,71.4759,539613.0
2024-04-30 14:30:00,76.56,76.57,76.55,76.56,272534.0,71.4759,71.4852,71.4665,71.4759,272534.0
2024-04-30 14:35:00,76.57,76.58,76.56,76.58,321162.0,71.4852,71.4945,71.4759,71.4945,321162.0
2024-04-30 14:40:00,76.58,76.58,76.54,76.55,267208.0,71.4945,71.4945,71.4572,71.4665,267208.0
2024-04-30 14:45:00,76.55,76.55,76.5,76.51,554682.0,71.4665,71.4665,71.4199,71.4292,554682.0
2024-04-30 14:50:00,76.51,76.51,76.46,76.48,845788.0,71.4292,71.4292,71.3825,71.4012,845788.0
2024-04-30 14:55:00,76.48,76.51,76.47,76.49,659150.0,71.4012,71.4292,71.3918,71.4105,659150.0
2024-04-30 15:00:00,76.48,76.49,76.46,76.48,935224.0,71.4012,71.4105,71.3825,71.4012,935224.0
2024-04-30 15:05:00,76.48,76.49,76.47,76.48,269087.0,71.4012,71.4105,71.3918,71.4012,269087.0
2024-04-30 15:10:00,76.48,76.49,76.47,76.48,295820.0,71.4012,71.4105,71.3918,71.4012,295820.0
2024-04-30 15:15:00,76.48,76.48,76.45,76.46,359982.0,71.4012,71.4012,71.3732,71.3825,359982.0
2024-04-30 15:20:00,76.45,76.46,76.43,76.45,302290.0,71.3732,71.3825,71.3545,71.3732,302290.0
2024-04-30 15:25:00,76.45,76.47,76.44,76.47,339890.0,71.3732,71.3918,71.3638,71.3918,339890.0
2024-04-30 15:30:00,76.47,76.48,76.45,76.48,678273.0,71.3918,71.4012,71.3732,71.4012,678273.0
2024-04-30 15:35:00,76.48,76.48,76.45,76.45,403772.0,71.4012,71.4012,71.3732,71.3732,403772.0
2024-04-30 15:40:00,76.46,76.47,76.44,76.45,576356.0,71.3825,71.3918,71.3638,71.3732,576356.0
2024-04-30 15:45:00,76.45,76.48,76.44,76.47,847423.0,71.3732,71.4012,71.3638,71.3918,847423.0
2024-04-30 15:50:00,76.47,76.47,76.41,76.42,1323648.0,71.3918,71.3918,71.3358,71.3452,1323648.0
2024-04-30 15:55:00,76.42,76.42,76.35,76.36,3264629.0,71.3452,71.3452,71.2798,71.2892,3264629.0
2024-05-01 09:30:00,75.95,76.1,75.93,76.08,1590734.0,71.278,71.4187,71.2592,71.4,1590734.0
2024-05-01 09:35:00,76.08,76.1,76.05,76.06,1677525.0,71.4,71.4187,71.3718,71.3812,1677525.0
2024-05-01 09:40:00,76.06,76.11,76.05,76.11,1172789.0,71.3812,71.4281,71.3718,71.4281,1172789.0
2024-05-01 09:45:00,76.1,76.11,76.07,76.11,618534.0,71.4187,71.4281,71.3906,71.4281,618534.0
2024-05-01 09:50:00,76.11,76.11,76.08,76.09,366646.0,71.4281,71.4281,71.4,71.4094,366646.0
2024-05-01 09:55:00,76.09,76.12,76.08,76.09,1450394.0,71.4094,71.4375,71.4,71.4094,1450394.0
2024-05-01 10:00:00,76.1,76.17,76.04,76.09,1754390.0,71.4187,71.4844,71.3624,71.4094,1754390.0
2024-05-01 10:05:00,76.09,76.14,76.07,76.08,1376493.0,71.4094,71.4563,71.3906,71.4,1376493.0
2024-05-01 10:10:00,76.08,76.11,76.05,76.09,708316.0,71.4,71.4281,71.3718,71.4094,708316.0
2024-05-01 10:15:00,76.09,76.11,76.08,76.09,392115.0,71.4094,71.4281,71.4,71.4094,392115.0
2024-05-01 10:20:00,76.1,76.11,76.08,76.09,530011.0,71.4187,71.4281,71.4,71.4094,530011.0
2024-05-01 10:25:00,76.09,76.12,76.08,76.11,319693.0,71.4094,71.4375,71.4,71.4281,319693.0
2024-05-01 10:30:00,76.12,76.13,76.09,76.09,418724.0,71.4375,71.4469,71.4094,71.4094,418724.0
2024-05-01 10:35:00,76.09,76.1,76.04,76.05,1095078.0,71.4094,71.4187,71.3624,71.3718,1095078.0
2024-05-01 10:40:00,76.05,76.09,76.04,76.09,862268.0,71.3718,71.4094,71.3624,71.4094,862268.0
2024-05-01 10:45:00,76.09,76.13,76.08,76.13,622727.0,71.4094,71.4469,71.4,71.4469,622727.0
2024-05-01 10:50:00,76.13,76.14,76.11,76.12,602503.0,71.4469,71.4563,71.4281,71.4375,602503.0
2024-05-01 10:55:00,76.12,76.16,76.11,76.14,1017249.0,71.4375,71.475,71.4281,71.4563,1017249.0
2024-05-01 11:00:00,76.14,76.15,76.12,76.15,333107.0,71.4563,71.4657,71.4375,71.4657,333107.0
2024-05-01 11:05:00,76.15,76.15,76.11,76.12,459712.0,71.4657,71.4657,71.4281,71.4375,459712.0
2024-05-01 11:10:00,76.12,76.12,76.1,76.12,509612.0,71.4375,71.4375,71.4187,71.4375,509612.0
2024-05-01 11:15:00,76.12,76.13,76.1,76.11,647881.0,71.4375,71.4469,71.4187,71.4281,647881.0
2024-05-01 11:20:00,76.11,76.13,76.09,76.12,875694.0,71.4281,71.4469,71.4094,71.4375,875694.0
2024-05-01 11:25:00,76.12,76.14,76.11,76.14,276625.0,71.4375,71.4563,71.4281,71.4563,276625.0
2024-05-01 11:30:00,76.14,76.15,76.12,76.14,195276.0,71.4563,71.4657,71.4375,71.4563,195276.0
2024-05-01 11:35:00,76.14,76.15,76.13,76.14,247892.0,71.4563,71.4657,71.4469,71.4563,247892.0
2024-05-01 11:40:00,76.14,76.15,76.12,76.15,860608.0,71.4563,71.4657,71.4375,71.4657,860608.0
2024-05-01 11:45:00,76.15,76.16,76.13,76.13,850786.0,71.4657,71.475,71.4469,71.4469,850786.0
2024-05-01 11:50:00,76.14,76.14,76.11,76.12,472173.0,71.4563,71.4563,71.4281,71.4375,472173.0
2024-05-01 11:55:00,76.12,76.14,76.11,76.13,545886.0,71.4375,71.4563,71.4281,71.4469,545886.0
2024-05-01 12:00:00,76.13,76.13,76.1,76.12,1232895.0,71.4469,71.4469,71.4187,71.4375,1232895.0
2024-05-01 12:05:00,76.12,76.12,76.1,76.12,345567.0,71.4375,71.4375,71.4187,71.4375,345567.0
2024-05-01 12:10:00,76.12,76.12,76.11,76.12,362033.0,71.4375,71.4375,71.4281,71.4375,362033.0
2024-05-01 12:15:00,76.12,76.12,76.1,76.11,394023.0,71.4375,71.4375,71.4187,71.4281,394023.0
2024-05-01 12:20:00,76.11,76.12,76.1,76.12,473488.0,71.4281,71.4375,71.4187,71.4375,473488.0
2024-05-01 12:25:00,76.12,76.12,76.1,76.12,319563.0,71.4375,71.4375,71.4187,71.4375,319563.0
2024-05-01 12:30:00,76.12,76.13,76.11,76.11,188964.0,71.4375,71.4469,71.4281,71.4281,188964.0
2024-05-01 12:35:00,76.11,76.12,76.09,76.11,258799.0,71.4281,71.4375,71.4094,71.4281,258799.0
2024-05-01 12:40:00,76.11,76.11,76.08,76.09,473424.0,71.4281,71.4281,71.4,71.4094,473424.0
2024-05-01 12:45:00,76.09,76.09,76.07,76.08,396397.0,71.4094,71.4094,71.3906,71.4,396397.0
2024-05-01 12:50:00,76.08,76.09,76.06,76.09,742360.0,71.4,71.4094,71.3812,71.4094,742360.0
2024-05-01 12:55:00,76.09,76.09,76.07,76.08,223244.0,71.4094,71.4094,71.3906,71.4,223244.0
2024-05-01 13:00:00,76.08,76.08,76.04,76.05,879523.0,71.4,71.4,71.3624,71.3718,879523.0
2024-05-01 13:05:00,76.05,76.06,76.04,76.05,379020.0,71.3718,71.3812,71.3624,71.3718,379020.0
2024-05-01 13:10:00,76.05,76.05,76.04,76.04,418659.0,71.3718,71.3718,71.3624,71.3624,418659.0
2024-05-01 13:15:00,76.04,76.05,76.03,76.05,507651.0,71.3624,71.3718,71.353,71.3718,507651.0
2024-05-01 13:20:00,76.05,76.09,76.04,76.09,457853.0,71.3718,71.4094,71.3624,71.4094,457853.0
2024-05-01 13:25:00,76.09,76.1,76.08,76.09,212967.0,71.4094,71.4187,71.4,71.4094,212967.0
2024-05-01 13:30:00,76.09,76.12,76.08,76.12,326536.0,71.4094,71.4375,71.4,71.4375,326536.0
2024-05-01 13:35:00,76.12,76.15,76.11,76.14,407606.0,71.4375,71.4657,71.4281,71.4563,407606.0
2024-05-01 13:40:00,76.14,76.14,76.12,76.13,669331.0,71.4563,71.4563,71.4375,71.4469,669331.0
2024-05-01 13:45:00,76.13,76.15,76.12,76.15,242439.0,71.4469,71.4657,71.4375,71.4657,242439.0
2024-05-01 13:50:00,76.14,76.17,76.13,76.16,612932.0,71.4563,71.4844,71.4469,71.475,612932.0
2024-05-01 13:55:00,76.16,76.2,76.15,76.2,388923.0,71.475,71.5126,71.4657,71.5126,388923.0
2024-05-01 14:00:00,76.2,76.31,76.1,76.29,1279266.0,71.5126,71.6158,71.4187,71.597,1279266.0
2024-05-01 14:05:00,76.3,76.3,76.21,76.22,884846.0,71.6064,71.6064,71.522,71.5314,884846.0
2024-05-01 14:10:00,76.22,76.25,76.19,76.23,662990.0,71.5314,71.5595,71.5032,71.5407,662990.0
2024-05-01 14:15:00,76.23,76.26,76.23,76.26,560742.0,71.5407,71.5689,71.5407,71.5689,560742.0
2024-05-01 14:20:00,76.25,76.3,76.24,76.28,562892.0,71.5595,71.6064,71.5501,71.5877,562892.0
2024-05-01 14:25:00,76.29,76.36,76.28,76.34,1447126.0,71.597,71.6627,71.5877,71.644,1447126.0
2024-05-01 14:30:00,76.34,76.41,76.25,76.39,1205324.0,71.644,71.7097,71.5595,71.6909,1205324.0
2024-05-01 14:35:00,76.4,76.5,76.26,76.48,1280188.0,71.7003,71.7941,71.5689,71.7754,1280188.0
2024-05-01 14:40:00,76.47,76.62,76.46,76.62,1526055.0,71.766,71.9067,71.7566,71.9067,1526055.0
2024-05-01 14:45:00,76.62,76.63,76.52,76.56,1849471.0,71.9067,71.9161,71.8129,71.8504,1849471.0
2024-05-01 14:50:00,76.56,76.58,76.49,76.56,1932591.0,71.8504,71.8692,71.7847,71.8504,1932591.0
2024-05-01 14:55:00,76.56,76.58,76.52,76.56,705912.0,71.8504,71.8692,71.8129,71.8504,705912.0
2024-05-01 15:00:00,76.56,76.59,76.52,76.52,1011816.0,71.8504,71.8786,71.8129,71.8129,1011816.0
2024-05-01 15:05:00,76.52,76.56,76.48,76.52,852356.0,71.8129,71.8504,71.7754,71.8129,852356.0
2024-05-01 15:10:00,76.51,76.57,76.5,76.56,1602880.0,71.8035,71.8598,71.7941,71.8504,1602880.0
2024-05-01 15:15:00,76.56,76.58,76.5,76.5,830998.0,71.8504,71.8692,71.7941,71.7941,830998.0
2024-05-01 15:20:00,76.5,76.53,76.44,76.53,1152495.0,71.7941,71.8223,71.7378,71.8223,1152495.0
2024-05-01 15:25:00,76.53,76.55,76.48,76.5,1158335.0,71.8223,71.8411,71.7754,71.7941,1158335.0
2024-05-01 15:30:00,76.49,76.49,76.42,76.44,680968.0,71.7847,71.7847,71.7191,71.7378,680968.0
2024-05-01 15:35:00,76.43,76.44,76.36,76.4,789429.0,71.7284,71.7378,71.6627,71.7003,789429.0
2024-05-01 15:40:00,76.4,76.45,76.39,76.44,1050793.0,71.7003,71.7472,71.6909,71.7378,1050793.0
2024-05-01 15:45:00,76.44,76.46,76.41,76.44,899822.0,71.7378,71.7566,71.7097,71.7378,899822.0
2024-05-01 15:50:00,76.43,76.44,76.36,76.37,1325557.0,71.7284,71.7378,71.6627,71.6721,1325557.0
2024-05-01 15:55:00,76.37,76.37,76.29,76.3,2636022.0,71.6721,71.6721,71.597,71.6064,2636022.0
2024-05-02 09:30:00,76.48,76.53,76.41,76.41,1081157.0,71.7754,71.8223,71.7097,71.7097,1081157.0
2024-05-02 09:35:00,76.41,76.43,76.38,76.39,547404.0,71.7097,71.7284,71.6815,71.6909,547404.0
2024-05-02 09:40:00,76.4,76.41,76.37,76.38,237294.0,71.7003,71.7097,71.6721,71.6815,237294.0
2024-05-02 09:45:00,76.38,76.4,76.36,76.39,708336.0,71.6815,71.7003,71.6627,71.6909,708336.0
2024-05-02 09:50:00,76.39,76.43,76.38,76.42,732967.0,71.6909,71.7284,71.6815,71.7191,732967.0
2024-05-02 09:55:00,76.42,76.46,76.41,76.46,897516.0,71.7191,71.7566,71.7097,71.7566,897516.0
2024-05-02 10:00:00,76.46,76.47,76.41,76.44,1002895.0,71.7566,71.766,71.7097,71.7378,1002895.0
2024-05-02 10:05:00,76.44,76.45,76.33,76.36,677345.0,71.7378,71.7472,71.6346,71.6627,677345.0
2024-05-02 10:10:00,76.36,76.43,76.35,76.42,763031.0,71.6627,71.7284,71.6534,71.7191,763031.0
2024-05-02 10:15:00,76.42,76.45,76.41,76.45,331247.0,71.7191,71.7472,71.7097,71.7472,331247.0
2024-05-02 10:20:00,76.45,76.49,76.43,76.48,347490.0,71.7472,71.7847,71.7284,71.7754,347490.0
2024-05-02 10:25:00,76.48,76.5,76.48,76.48,220176.0,71.7754,71.7941,71.7754,71.7754,220176.0
2024-05-02 10:30:00,76.48,76.52,76.48,76.5,274340.0,71.7754,71.8129,71.7754,71.7941,274340.0
2024-05-02 10:35:00,76.5,76.51,76.47,76.48,348332.0,71.7941,71.8035,71.766,71.7754,348332.0
2024-05-02 10:40:00,76.48,76.5,76.44,76.45,291665.0,71.7754,71.7941,71.7378,71.7472,291665.0
2024-05-02 10:45:00,76.45,76.49,76.44,76.48,496154.0,71.7472,71.7847,71.7378,71.7754,496154.0
2024-05-02 10:50:00,76.48,76.5,76.47,76.48,186678.0,71.7754,71.7941,71.766,71.7754,186678.0
2024-05-02 10:55:00,76.49,76.54,76.48,76.53,364481.0,71.7847,71.8317,71.7754,71.8223,364481.0
2024-05-02 11:00:00,76.53,76.53,76.51,76.52,433771.0,71.8223,71.8223,71.8035,71.8129,433771.0
2024-05-02 11:05:00,76.52,76.55,76.51,76.55,217039.0,71.8129,71.8411,71.8035,71.8411,217039.0
2024-05-02 11:10:00,76.55,76.56,76.54,76.56,229585.0,71.8411,71.8504,71.8317,71.8504,229585.0
2024-05-02 11:15:00,76.56,76.58,76.54,76.58,511899.0,71.8504,71.8692,71.8317,71.8692,511899.0
2024-05-02 11:20:00,76.58,76.59,76.57,76.59,325599.0,71.8692,71.8786,71.8598,71.8786,325599.0
2024-05-02 11:25:00,76.59,76.59,76.56,76.57,374287.0,71.8786,71.8786,71.8504,71.8598,374287.0
2024-05-02 11:30:00,76.56,76.57,76.53,76.53,898012.0,71.8504,71.8598,71.8223,71.8223,898012.0
2024-05-02 11:35:00,76.53,76.57,76.53,76.57,336691.0,71.8223,71.8598,71.8223,71.8598,336691.0
2024-05-02 11:40:00,76.56,76.6,76.56,76.59,391815.0,71.8504,71.888,71.8504,71.8786,391815.0
2024-05-02 11:45:00,76.59,76.61,76.58,76.59,546096.0,71.8786,71.8974,71.8692,71.8786,546096.0
2024-05-02 11:50:00,76.6,76.62,76.59,76.61,659031.0,71.888,71.9067,71.8786,71.8974,659031.0
2024-05-02 11:55:00,76.61,76.63,76.6,76.61,256506.0,71.8974,71.9161,71.888,71.8974,256506.0
2024-05-02 12:00:00,76.62,76.62,76.6,76.62,323705.0,71.9067,71.9067,71.888,71.9067,323705.0
2024-05-02 12:05:00,76.62,76.63,76.59,76.59,531181.0,71.9067,71.9161,71.8786,71.8786,531181.0
2024-05-02 12:10:00,76.59,76.6,76.58,76.6,344910.0,71.8786,71.888,71.8692,71.888,344910.0
2024-05-02 12:15:00,76.59,76.61,76.58,76.61,321969.0,71.8786,71.8974,71.8692,71.8974,321969.0
2024-05-02 12:20:00,76.61,76.66,76.61,76.65,439945.0,71.8974,71.9443,71.8974,71.9349,439945.0
2024-05-02 12:25:00,76.65,76.65,76.63,76.65,190513.0,71.9349,71.9349,71.9161,71.9349,190513.0
2024-05-02 12:30:00,76.65,76.65,76.6,76.6,433481.0,71.9349,71.9349,71.888,71.888,433481.0
2024-05-02 12:35:00,76.61,76.62,76.57,76.62,275139.0,71.8974,71.9067,71.8598,71.9067,275139.0
2024-05-02 12:40:00,76.62,76.62,76.6,76.62,115738.0,71.9067,71.9067,71.888,71.9067,115738.0
2024-05-02 12:45:00,76.62,76.62,76.6,76.62,108981.0,71.9067,71.9067,71.888,71.9067,108981.0
2024-05-02 12:50:00,76.62,76.62,76.6,76.6,593552.0,71.9067,71.9067,71.888,71.888,593552.0
2024-05-02 12:55:00,76.61,76.61,76.58,76.6,240339.0,71.8974,71.8974,71.8692,71.888,240339.0
2024-05-02 13:00:00,76.6,76.62,76.59,76.62,691222.0,71.888,71.9067,71.8786,71.9067,691222.0
2024-05-02 13:05:00,76.62,76.65,76.61,76.65,568471.0,71.9067,71.9349,71.8974,71.9349,568471.0
2024-05-02 13:10:00,76.65,76.7,76.63,76.69,657761.0,71.9349,71.9818,71.9161,71.9724,657761.0
2024-05-02 13:15:00,76.69,76.7,76.68,76.69,360439.0,71.9724,71.9818,71.9631,71.9724,360439.0
2024-05-02 13:20:00,76.69,76.7,76.66,76.7,841791.0,71.9724,71.9818,71.9443,71.9818,841791.0
2024-05-02 13:25:00,76.7,76.75,76.68,76.75,1096974.0,71.9818,72.0288,71.9631,72.0288,1096974.0
2024-05-02 13:30:00,76.75,76.76,76.69,76.7,382723.0,72.0288,72.0381,71.9724,71.9818,382723.0
2024-05-02 13:35:00,76.7,76.71,76.69,76.7,211227.0,71.9818,71.9912,71.9724,71.9818,211227.0
2024-05-02 13:40:00,76.7,76.72,76.68,76.72,178092.0,71.9818,72.0006,71.9631,72.0006,178092.0
2024-05-02 13:45:00,76.72,76.74,76.71,76.73,371305.0,72.0006,72.0194,71.9912,72.01,371305.0
2024-05-02 13:50:00,76.73,76.74,76.72,76.72,112720.0,72.01,72.0194,72.0006,72.0006,112720.0
2024-05-02 13:55:00,76.73,76.74,76.72,76.73,264676.0,72.01,72.0194,72.0006,72.01,264676.0
2024-05-02 14:00:00,76.74,76.75,76.72,76.74,280720.0,72.0194,72.0288,72.0006,72.0194,280720.0
2024-05-02 14:05:00,76.74,76.78,76.73,76.78,448147.0,72.0194,72.0569,72.01,72.0569,448147.0
2024-05-02 14:10:00,76.78,76.78,76.74,76.75,572343.0,72.0569,72.0569,72.0194,72.0288,572343.0
2024-05-02 14:15:00,76.75,76.75,76.7,76.73,608777.0,72.0288,72.0288,71.9818,72.01,608777.0
2024-05-02 14:20:00,76.73,76.73,76.71,76.72,224456.0,72.01,72.01,71.9912,72.0006,224456.0
2024-05-02 14:25:00,76.72,76.74,76.71,76.72,532400.0,72.0006,72.0194,71.9912,72.0006,532400.0
2024-05-02 14:30:00,76.72,76.74,76.71,76.73,639804.0,72.0006,72.0194,71.9912,72.01,639804.0
2024-05-02 14:35:00,76.73,76.74,76.71,76.71,560505.0,72.01,72.0194,71.9912,71.9912,560505.0
2024-05-02 14:40:00,76.72,76.73,76.71,76.72,305027.0,72.0006,72.01,71.9912,72.0006,305027.0
2024-05-02 14:45:00,76.72,76.76,76.71,76.74,760040.0,72.0006,72.0381,71.9912,72.0194,760040.0
2024-05-02 14:50:00,76.75,76.75,76.72,76.73,851048.0,72.0288,72.0288,72.0006,72.01,851048.0
2024-05-02 14:55:00,76.73,76.76,76.72,76.74,260541.0,72.01,72.0381,72.0006,72.0194,260541.0
2024-05-02 15:00:00,76.74,76.75,76.71,76.74,291691.0,72.0194,72.0288,71.9912,72.0194,291691.0
2024-05-02 15:05:00,76.74,76.76,76.73,76.76,307233.0,72.0194,72.0381,72.01,72.0381,307233.0
2024-05-02 15:10:00,76.76,76.77,76.72,76.74,256742.0,72.0381,72.0475,72.0006,72.0194,256742.0
2024-05-02 15:15:00,76.74,76.74,76.71,76.72,95454.0,72.0194,72.0194,71.9912,72.0006,95454.0
2024-05-02 15:20:00,76.73,76.73,76.71,76.72,121317.0,72.01,72.01,71.9912,72.0006,121317.0
2024-05-02 15:25:00,76.73,76.73,76.71,76.71,239727.0,72.01,72.01,71.9912,71.9912,239727.0
2024-05-02 15:30:00,76.71,76.71,76.66,76.67,888041.0,71.9912,71.9912,71.9443,71.9537,888041.0
2024-05-02 15:35:00,76.67,76.7,76.65,76.69,739602.0,71.9537,71.9818,71.9349,71.9724,739602.0
2024-05-02 15:40:00,76.69,76.69,76.66,76.67,351179.0,71.9724,71.9724,71.9443,71.9537,351179.0
2024-05-02 15:45:00,76.67,76.7,76.65,76.7,510173.0,71.9537,71.9818,71.9349,71.9818,510173.0
2024-05-02 15:50:00,76.7,76.7,76.68,76.69,537042.0,71.9818,71.9818,71.9631,71.9724,537042.0
2024-05-02 15:55:00,76.69,76.76,76.68,76.75,2159290.0,71.9724,72.0381,71.9631,72.0288,2159290.0
2024-05-03 09:30:00,77.15,77.22,77.09,77.12,2373134.0,72.4041,72.4698,72.3478,72.376,2373134.0
2024-05-03 09:35:00,77.11,77.15,77.1,77.12,1322641.0,72.3666,72.4041,72.3572,72.376,1322641.0
2024-05-03 09:40:00,77.12,77.19,77.12,77.16,578455.0,72.376,72.4417,72.376,72.4135,578455.0
2024-05-03 09:45:00,77.16,77.21,77.14,77.17,1274089.0,72.4135,72.4605,72.3948,72.4229,1274089.0
2024-05-03 09:50:00,77.17,77.18,77.13,77.17,544810.0,72.4229,72.4323,72.3854,72.4229,544810.0
2024-05-03 09:55:00,77.17,77.19,77.14,77.15,407059.0,72.4229,72.4417,72.3948,72.4041,407059.0
2024-05-03 10:00:00,77.16,77.39,77.06,77.07,2269995.0,72.4135,72.6294,72.3197,72.3291,2269995.0
2024-05-03 10:05:00,77.08,77.12,77.01,77.04,943459.0,72.3385,72.376,72.2728,72.3009,943459.0
2024-05-03 10:10:00,77.05,77.08,76.99,77.03,674840.0,72.3103,72.3385,72.254,72.2915,674840.0
2024-05-03 10:15:00,77.03,77.04,76.99,77.01,335406.0,72.2915,72.3009,72.254,72.2728,335406.0
2024-05-03 10:20:00,77.01,77.03,76.98,77.0,826532.0,72.2728,72.2915,72.2446,72.2634,826532.0
2024-05-03 10:25:00,76.99,77.02,76.94,77.0,749069.0,72.254,72.2821,72.2071,72.2634,749069.0
2024-05-03 10:30:00,77.01,77.02,76.96,76.97,822475.0,72.2728,72.2821,72.2258,72.2352,822475.0
2024-05-03 10:35:00,76.97,77.0,76.96,77.0,444421.0,72.2352,72.2634,72.2258,72.2634,444421.0
2024-05-03 10:40:00,77.0,77.03,76.97,77.02,641818.0,72.2634,72.2915,72.2352,72.2821,641818.0
2024-05-03 10:45:00,77.02,77.03,77.0,77.02,588324.0,72.2821,72.2915,72.2634,72.2821,588324.0
2024-05-03 10:50:00,77.02,77.02,76.99,76.99,271869.0,72.2821,72.2821,72.254,72.254,271869.0
2024-05-03 10:55:00,77.0,77.02,76.98,76.99,318837.0,72.2634,72.2821,72.2446,72.254,318837.0
2024-05-03 11:00:00,77.0,77.01,76.99,77.0,256578.0,72.2634,72.2728,72.254,72.2634,256578.0
2024-05-03 11:05:00,77.0,77.02,76.99,77.0,331174.0,72.2634,72.2821,72.254,72.2634,331174.0
2024-05-03 11:10:00,77.0,77.03,76.99,77.02,735941.0,72.2634,72.2915,72.254,72.2821,735941.0
2024-05-03 11:15:00,77.02,77.04,77.01,77.03,226836.0,72.2821,72.3009,72.2728,72.2915,226836.0
2024-05-03 11:20:00,77.03,77.06,77.02,77.04,258365.0,72.2915,72.3197,72.2821,72.3009,258365.0
2024-05-03 11:25:00,77.03,77.05,77.02,77.05,251390.0,72.2915,72.3103,72.2821,72.3103,251390.0
2024-05-03 11:30:00,77.05,77.09,77.04,77.08,445902.0,72.3103,72.3478,72.3009,72.3385,445902.0
2024-05-03 11:35:00,77.08,77.1,77.07,77.09,164707.0,72.3385,72.3572,72.3291,72.3478,164707.0
2024-05-03 11:40:00,77.09,77.12,77.09,77.1,420306.0,72.3478,72.376,72.3478,72.3572,420306.0
2024-05-03 11:45:00,77.1,77.13,77.09,77.11,645135.0,72.3572,72.3854,72.3478,72.3666,645135.0
2024-05-03 11:50:00,77.11,77.14,77.1,77.13,331638.0,72.3666,72.3948,72.3572,72.3854,331638.0
2024-05-03 11:55:00,77.14,77.14,77.12,77.13,673873.0,72.3948,72.3948,72.376,72.3854,673873.0
2024-05-03 12:00:00,77.13,77.13,77.11,77.12,745342.0,72.3854,72.3854,72.3666,72.376,745342.0
2024-05-03 12:05:00,77.12,77.12,77.11,77.12,448633.0,72.376,72.376,72.3666,72.376,448633.0
2024-05-03 12:10:00,77.12,77.13,77.09,77.09,755253.0,72.376,72.3854,72.3478,72.3478,755253.0
2024-05-03 12:15:00,77.09,77.11,77.09,77.1,324508.0,72.3478,72.3666,72.3478,72.3572,324508.0
2024-05-03 12:20:00,77.1,77.1,77.08,77.09,180426.0,72.3572,72.3572,72.3385,72.3478,180426.0
2024-05-03 12:25:00,77.09,77.11,77.08,77.09,369051.0,72.3478,72.3666,72.3385,72.3478,369051.0
2024-05-03 12:30:00,77.09,77.1,77.07,77.09,240618.0,72.3478,72.3572,72.3291,72.3478,240618.0
2024-05-03 12:35:00,77.09,77.12,77.09,77.12,229494.0,72.3478,72.376,72.3478,72.376,229494.0
2024-05-03 12:40:00,77.12,77.13,77.11,77.12,334774.0,72.376,72.3854,72.3666,72.376,334774.0
2024-05-03 12:45:00,77.12,77.13,77.11,77.12,359855.0,72.376,72.3854,72.3666,72.376,359855.0
2024-05-03 12:50:00,77.12,77.12,77.11,77.12,193451.0,72.376,72.376,72.3666,72.376,193451.0
2024-05-03 12:55:00,77.12,77.12,77.11,77.12,406155.0,72.376,72.376,72.3666,72.376,406155.0
2024-05-03 13:00:00,77.12,77.13,77.11,77.13,482542.0,72.376,72.3854,72.3666,72.3854,482542.0
2024-05-03 13:05:00,77.13,77.14,77.12,77.14,487138.0,72.3854,72.3948,72.376,72.3948,487138.0
2024-05-03 13:10:00,77.14,77.15,77.12,77.15,1003421.0,72.3948,72.4041,72.376,72.4041,1003421.0
2024-05-03 13:15:00,77.15,77.16,77.13,77.14,143180.0,72.4041,72.4135,72.3854,72.3948,143180.0
2024-05-03 13:20:00,77.14,77.14,77.11,77.14,204756.0,72.3948,72.3948,72.3666,72.3948,204756.0
2024-05-03 13:25:00,77.14,77.15,77.13,77.14,139576.0,72.3948,72.4041,72.3854,72.3948,139576.0
2024-05-03 13:30:00,77.13,77.14,77.11,77.13,249939.0,72.3854,72.3948,72.3666,72.3854,249939.0
2024-05-03 13:35:00,77.12,77.14,77.12,77.14,127230.0,72.376,72.3948,72.376,72.3948,127230.0
2024-05-03 13:40:00,77.14,77.16,77.13,77.15,275442.0,72.3948,72.4135,72.3854,72.4041,275442.0
2024-05-03 13:45:00,77.15,77.16,77.13,77.16,510436.0,72.4041,72.4135,72.3854,72.4135,510436.0
2024-05-03 13:50:00,77.16,77.16,77.15,77.16,96861.0,72.4135,72.4135,72.4041,72.4135,96861.0
2024-05-03 13:55:00,77.16,77.16,77.13,77.13,161137.0,72.4135,72.4135,72.3854,72.3854,161137.0
2024-05-03 14:00:00,77.13,77.14,77.13,77.14,173093.0,72.3854,72.3948,72.3854,72.3948,173093.0
2024-05-03 14:05:00,77.14,77.14,77.12,77.13,236064.0,72.3948,72.3948,72.376,72.3854,236064.0
2024-05-03 14:10:00,77.13,77.14,77.11,77.12,272876.0,72.3854,72.3948,72.3666,72.376,272876.0
2024-05-03 14:15:00,77.12,77.13,77.11,77.13,77795.0,72.376,72.3854,72.3666,72.3854,77795.0
2024-05-03 14:20:00,77.13,77.13,77.1,77.11,216752.0,72.3854,72.3854,72.3572,72.3666,216752.0
2024-05-03 14:25:00,77.11,77.12,77.1,77.11,123691.0,72.3666,72.376,72.3572,72.3666,123691.0
2024-05-03 14:30:00,77.11,77.12,77.1,77.11,252892.0,72.3666,72.376,72.3572,72.3666,252892.0
2024-05-03 14:35:00,77.1,77.11,77.06,77.07,941063.0,72.3572,72.3666,72.3197,72.3291,941063.0
2024-05-03 14:40:00,77.08,77.08,77.05,77.05,498875.0,72.3385,72.3385,72.3103,72.3103,498875.0
2024-05-03 14:45:00,77.05,77.07,77.05,77.07,292735.0,72.3103,72.3291,72.3103,72.3291,292735.0
2024-05-03 14:50:00,77.06,77.09,77.06,77.08,760499.0,72.3197,72.3478,72.3197,72.3385,760499.0
2024-05-03 14:55:00,77.08,77.1,77.06,77.09,690529.0,72.3385,72.3572,72.3197,72.3478,690529.0
2024-05-03 15:00:00,77.09,77.11,77.07,77.11,350572.0,72.3478,72.3666,72.3291,72.3666,350572.0
2024-05-03 15:05:00,77.11,77.12,77.1,77.11,396691.0,72.3666,72.376,72.3572,72.3666,396691.0
2024-05-03 15:10:00,77.11,77.12,77.08,77.08,410836.0,72.3666,72.376,72.3385,72.3385,410836.0
2024-05-03 15:15:00,77.09,77.11,77.08,77.09,329084.0,72.3478,72.3666,72.3385,72.3478,329084.0
2024-05-03 15:20:00,77.09,77.1,77.08,77.09,525858.0,72.3478,72.3572,72.3385,72.3478,525858.0
2024-05-03 15:25:00,77.09,77.11,77.08,77.1,171132.0,72.3478,72.3666,72.3385,72.3572,171132.0
2024-05-03 15:30:00,77.1,77.1,77.07,77.07,146999.0,72.3572,72.3572,72.3291,72.3291,146999.0
2024-05-03 15:35:00,77.07,77.09,77.07,77.09,300570.0,72.3291,72.3478,72.3291,72.3478,300570.0
2024-05-03 15:40:00,77.08,77.09,77.06,77.07,347725.0,72.3385,72.3478,72.3197,72.3291,347725.0
2024-05-03 15:45:00,77.07,77.09,77.06,77.08,709834.0,72.3291,72.3478,72.3197,72.3385,709834.0
2024-05-03 15:50:00,77.07,77.09,77.06,77.06,689671.0,72.3291,72.3478,72.3197,72.3197,689671.0
2024-05-03 15:55:00,77.07,77.08,77.05,77.06,2127210.0,72.3291,72.3385,72.3103,72.3197,2127210.0
2024-05-06 09:30:00,77.17,77.18,77.13,77.16,712530.0,72.4229,72.4323,72.3854,72.4135,712530.0
2024-05-06 09:35:00,77.16,77.18,77.15,77.17,132497.0,72.4135,72.4323,72.4041,72.4229,132497.0
2024-05-06 09:40:00,77.17,77.2,77.16,77.2,211877.0,72.4229,72.4511,72.4135,72.4511,211877.0
2024-05-06 09:45:00,77.2,77.22,77.18,77.21,277358.0,72.4511,72.4698,72.4323,72.4605,277358.0
2024-05-06 09:50:00,77.21,77.23,77.2,77.22,528422.0,72.4605,72.4792,72.4511,72.4698,528422.0
2024-05-06 09:55:00,77.22,77.23,77.2,77.21,147993.0,72.4698,72.4792,72.4511,72.4605,147993.0
2024-05-06 10:00:00,77.21,77.22,77.2,77.21,637222.0,72.4605,72.4698,72.4511,72.4605,637222.0
2024-05-06 10:05:00,77.21,77.23,77.21,77.22,160972.0,72.4605,72.4792,72.4605,72.4698,160972.0
2024-05-06 10:10:00,77.22,77.22,77.18,77.19,266666.0,72.4698,72.4698,72.4323,72.4417,266666.0
2024-05-06 10:15:00,77.19,77.19,77.16,77.17,219483.0,72.4417,72.4417,72.4135,72.4229,219483.0
2024-05-06 10:20:00,77.17,77.18,77.15,77.17,260815.0,72.4229,72.4323,72.4041,72.4229,260815.0
2024-05-06 10:25:00,77.17,77.2,77.17,77.19,586909.0,72.4229,72.4511,72.4229,72.4417,586909.0
2024-05-06 10:30:00,77.2,77.2,77.19,77.19,134121.0,72.4511,72.4511,72.4417,72.4417,134121.0
2024-05-06 10:35:00,77.19,77.2,77.17,77.19,245982.0,72.4417,72.4511,72.4229,72.4417,245982.0
2024-05-06 10:40:00,77.19,77.19,77.18,77.19,163070.0,72.4417,72.4417,72.4323,72.4417,163070.0
2024-05-06 10:45:00,77.19,77.19,77.17,77.19,107992.0,72.4417,72.4417,72.4229,72.4417,107992.0
2024-05-06 10:50:00,77.19,77.2,77.18,77.18,202955.0,72.4417,72.4511,72.4323,72.4323,202955.0
2024-05-06 10:55:00,77.19,77.19,77.17,77.18,165529.0,72.4417,72.4417,72.4229,72.4323,165529.0
2024-05-06 11:00:00,77.17,77.18,77.16,77.17,122234.0,72.4229,72.4323,72.4135,72.4229,122234.0
2024-05-06 11:05:00,77.17,77.17,77.14,77.16,148225.0,72.4229,72.4229,72.3948,72.4135,148225.0
2024-05-06 11:10:00,77.16,77.17,77.13,77.14,209420.0,72.4135,72.4229,72.3854,72.3948,209420.0
2024-05-06 11:15:00,77.14,77.14,77.12,77.14,446311.0,72.3948,72.3948,72.376,72.3948,446311.0
2024-05-06 11:20:00,77.14,77.16,77.13,77.14,185837.0,72.3948,72.4135,72.3854,72.3948,185837.0
2024-05-06 11:25:00,77.14,77.14,77.13,77.14,48450.0,72.3948,72.3948,72.3854,72.3948,48450.0
2024-05-06 11:30:00,77.14,77.15,77.13,77.15,66571.0,72.3948,72.4041,72.3854,72.4041,66571.0
2024-05-06 11:35:00,77.15,77.16,77.14,77.16,123761.0,72.4041,72.4135,72.3948,72.4135,123761.0
2024-05-06 11:40:00,77.16,77.18,77.15,77.18,243661.0,72.4135,72.4323,72.4041,72.4323,243661.0
2024-05-06 11:45:00,77.18,77.19,77.17,77.18,91337.0,72.4323,72.4417,72.4229,72.4323,91337.0
2024-05-06 11:50:00,77.18,77.18,77.16,77.17,492484.0,72.4323,72.4323,72.4135,72.4229,492484.0
2024-05-06 11:55:00,77.17,77.18,77.17,77.17,51440.0,72.4229,72.4323,72.4229,72.4229,51440.0
2024-05-06 12:00:00,77.17,77.18,77.16,77.17,68319.0,72.4229,72.4323,72.4135,72.4229,68319.0
2024-05-06 12:05:00,77.17,77.17,77.16,77.17,119481.0,72.4229,72.4229,72.4135,72.4229,119481.0
2024-05-06 12:10:00,77.17,77.17,77.13,77.14,275663.0,72.4229,72.4229,72.3854,72.3948,275663.0
2024-05-06 12:15:00,77.14,77.15,77.13,77.13,441410.0,72.3948,72.4041,72.3854,72.3854,441410.0
2024-05-06 12:20:00,77.14,77.15,77.13,77.15,105820.0,72.3948,72.4041,72.3854,72.4041,105820.0
2024-05-06 12:25:00,77.15,77.16,77.14,77.16,89938.0,72.4041,72.4135,72.3948,72.4135,89938.0
2024-05-06 12:30:00,77.16,77.16,77.15,77.15,34205.0,72.4135,72.4135,72.4041,72.4041,34205.0
2024-05-06 12:35:00,77.16,77.17,77.15,77.17,308325.0,72.4135,72.4229,72.4041,72.4229,308325.0
2024-05-06 12:40:00,77.17,77.18,77.16,77.18,809522.0,72.4229,72.4323,72.4135,72.4323,809522.0
2024-05-06 12:45:00,77.17,77.18,77.15,77.17,352109.0,72.4229,72.4323,72.4041,72.4229,352109.0
2024-05-06 12:50:00,77.17,77.19,77.17,77.18,127194.0,72.4229,72.4417,72.4229,72.4323,127194.0
2024-05-06 12:55:00,77.18,77.2,77.17,77.2,68699.0,72.4323,72.4511,72.4229,72.4511,68699.0
2024-05-06 13:00:00,77.2,77.22,77.19,77.2,302507.0,72.4511,72.4698,72.4417,72.4511,302507.0
2024-05-06 13:05:00,77.2,77.21,77.19,77.2,224472.0,72.4511,72.4605,72.4417,72.4511,224472.0
2024-05-06 13:10:00,77.2,77.2,77.18,77.19,333432.0,72.4511,72.4511,72.4323,72.4417,333432.0
2024-05-06 13:15:00,77.19,77.2,77.17,77.18,272158.0,72.4417,72.4511,72.4229,72.4323,272158.0
2024-05-06 13:20:00,77.17,77.19,77.17,77.19,217161.0,72.4229,72.4417,72.4229,72.4417,217161.0
2024-05-06 13:25:00,77.19,77.21,77.18,77.2,350827.0,72.4417,72.4605,72.4323,72.4511,350827.0
2024-05-06 13:30:00,77.2,77.21,77.19,77.2,152827.0,72.4511,72.4605,72.4417,72.4511,152827.0
2024-05-06 13:35:00,77.2,77.23,77.2,77.2,342727.0,72.4511,72.4792,72.4511,72.4511,342727.0
2024-05-06 13:40:00,77.21,77.21,77.2,77.2,240032.0,72.4605,72.4605,72.4511,72.4511,240032.0
2024-05-06 13:45:00,77.2,77.21,77.19,77.2,209404.0,72.4511,72.4605,72.4417,72.4511,209404.0
2024-05-06 13:50:00,77.19,77.21,77.19,77.2,151845.0,72.4417,72.4605,72.4417,72.4511,151845.0
2024-05-06 13:55:00,77.21,77.22,77.2,77.2,238801.0,72.4605,72.4698,72.4511,72.4511,238801.0
2024-05-06 14:00:00,77.2,77.22,77.2,77.2,337476.0,72.4511,72.4698,72.4511,72.4511,337476.0
2024-05-06 14:05:00,77.2,77.21,77.19,77.2,240247.0,72.4511,72.4605,72.4417,72.4511,240247.0
2024-05-06 14:10:00,77.2,77.21,77.18,77.18,271235.0,72.4511,72.4605,72.4323,72.4323,271235.0
2024-05-06 14:15:00,77.18,77.19,77.17,77.19,239400.0,72.4323,72.4417,72.4229,72.4417,239400.0
2024-05-06 14:20:00,77.19,77.19,77.18,77.18,206884.0,72.4417,72.4417,72.4323,72.4323,206884.0
2024-05-06 14:25:00,77.18,77.21,77.18,77.19,788988.0,72.4323,72.4605,72.4323,72.4417,788988.0
2024-05-06 14:30:00,77.19,77.19,77.17,77.18,347519.0,72.4417,72.4417,72.4229,72.4323,347519.0
2024-05-06 14:35:00,77.18,77.19,77.16,77.18,491333.0,72.4323,72.4417,72.4135,72.4323,491333.0
2024-05-06 14:40:00,77.18,77.19,77.16,77.16,281857.0,72.4323,72.4417,72.4135,72.4135,281857.0
2024-05-06 14:45:00,77.16,77.17,77.15,77.17,183034.0,72.4135,72.4229,72.4041,72.4229,183034.0
2024-05-06 14:50:00,77.16,77.17,77.15,77.16,148934.0,72.4135,72.4229,72.4041,72.4135,148934.0
2024-05-06 14:55:00,77.16,77.17,77.15,77.16,221998.0,72.4135,72.4229,72.4041,72.4135,221998.0
2024-05-06 15:00:00,77.15,77.16,77.13,77.15,266362.0,72.4041,72.4135,72.3854,72.4041,266362.0
2024-05-06 15:05:00,77.15,77.18,77.13,77.17,830539.0,72.4041,72.4323,72.3854,72.4229,830539.0
2024-05-06 15:10:00,77.17,77.17,77.14,77.14,422172.0,72.4229,72.4229,72.3948,72.3948,422172.0
2024-05-06 15:15:00,77.15,77.15,77.13,77.14,272413.0,72.4041,72.4041,72.3854,72.3948,272413.0
2024-05-06 15:20:00,77.15,77.16,77.14,77.15,164333.0,72.4041,72.4135,72.3948,72.4041,164333.0
2024-05-06 15:25:00,77.15,77.16,77.14,77.15,296142.0,72.4041,72.4135,72.3948,72.4041,296142.0
2024-05-06 15:30:00,77.15,77.15,77.14,77.15,225347.0,72.4041,72.4041,72.3948,72.4041,225347.0
2024-05-06 15:35:00,77.15,77.15,77.12,77.13,518814.0,72.4041,72.4041,72.376,72.3854,518814.0
2024-05-06 15:40:00,77.13,77.14,77.12,77.14,494128.0,72.3854,72.3948,72.376,72.3948,494128.0
2024-05-06 15:45:00,77.14,77.15,77.13,77.14,270973.0,72.3948,72.4041,72.3854,72.3948,270973.0
2024-05-06 15:50:00,77.14,77.15,77.12,77.13,440198.0,72.3948,72.4041,72.376,72.3854,440198.0
2024-05-06 15:55:00,77.13,77.15,77.12,77.14,2444693.0,72.3854,72.4041,72.376,72.3948,2444693.0
2024-05-07 09:30:00,77.26,77.28,77.24,77.27,625579.0,72.5074,72.5261,72.4886,72.5168,625579.0
2024-05-07 09:35:00,77.27,77.27,77.23,77.25,408569.0,72.5168,72.5168,72.4792,72.498,408569.0
2024-05-07 09:40:00,77.25,77.26,77.23,77.25,220021.0,72.498,72.5074,72.4792,72.498,220021.0
2024-05-07 09:45:00,77.25,77.25,77.21,77.22,571623.0,72.498,72.498,72.4605,72.4698,571623.0
2024-05-07 09:50:00,77.21,77.22,77.2,77.2,507791.0,72.4605,72.4698,72.4511,72.4511,507791.0
2024-05-07 09:55:00,77.2,77.22,77.18,77.2,474304.0,72.4511,72.4698,72.4323,72.4511,474304.0
2024-05-07 10:00:00,77.19,77.22,77.18,77.2,632366.0,72.4417,72.4698,72.4323,72.4511,632366.0
2024-05-07 10:05:00,77.2,77.22,77.19,77.2,1032123.0,72.4511,72.4698,72.4417,72.4511,1032123.0
2024-05-07 10:10:00,77.2,77.23,77.2,77.23,685686.0,72.4511,72.4792,72.4511,72.4792,685686.0
2024-05-07 10:15:00,77.23,77.23,77.2,77.22,412399.0,72.4792,72.4792,72.4511,72.4698,412399.0
2024-05-07 10:20:00,77.22,77.22,77.19,77.21,468543.0,72.4698,72.4698,72.4417,72.4605,468543.0
2024-05-07 10:25:00,77.21,77.22,77.2,77.2,191481.0,72.4605,72.4698,72.4511,72.4511,191481.0
2024-05-07 10:30:00,77.2,77.21,77.19,77.2,168717.0,72.4511,72.4605,72.4417,72.4511,168717.0
2024-05-07 10:35:00,77.21,77.23,77.2,77.22,315412.0,72.4605,72.4792,72.4511,72.4698,315412.0
2024-05-07 10:40:00,77.21,77.22,77.19,77.2,340040.0,72.4605,72.4698,72.4417,72.4511,340040.0
2024-05-07 10:45:00,77.2,77.23,77.2,77.23,291785.0,72.4511,72.4792,72.4511,72.4792,291785.0
2024-05-07 10:50:00,77.23,77.23,77.22,77.23,286350.0,72.4792,72.4792,72.4698,72.4792,286350.0
2024-05-07 10:55:00,77.23,77.24,77.21,77.22,113218.0,72.4792,72.4886,72.4605,72.4698,113218.0
2024-05-07 11:00:00,77.22,77.24,77.22,77.23,381808.0,72.4698,72.4886,72.4698,72.4792,381808.0
2024-05-07 11:05:00,77.23,77.24,77.22,77.23,325408.0,72.4792,72.4886,72.4698,72.4792,325408.0
2024-05-07 11:10:00,77.23,77.23,77.22,77.22,170044.0,72.4792,72.4792,72.4698,72.4698,170044.0
2024-05-07 11:15:00,77.23,77.24,77.22,77.23,184651.0,72.4792,72.4886,72.4698,72.4792,184651.0
2024-05-07 11:20:00,77.23,77.23,77.21,77.22,158815.0,72.4792,72.4792,72.4605,72.4698,158815.0
2024-05-07 11:25:00,77.21,77.25,77.21,77.25,678023.0,72.4605,72.498,72.4605,72.498,678023.0
2024-05-07 11:30:00,77.24,77.24,77.22,77.23,274306.0,72.4886,72.4886,72.4698,72.4792,274306.0
2024-05-07 11:35:00,77.23,77.25,77.22,77.25,236871.0,72.4792,72.498,72.4698,72.498,236871.0
2024-05-07 11:40:00,77.24,77.28,77.24,77.28,307158.0,72.4886,72.5261,72.4886,72.5261,307158.0
2024-05-07 11:45:00,77.28,77.28,77.26,77.28,178427.0,72.5261,72.5261,72.5074,72.5261,178427.0
2024-05-07 11:50:00,77.28,77.28,77.26,77.27,263417.0,72.5261,72.5261,72.5074,72.5168,263417.0
2024-05-07 11:55:00,77.27,77.27,77.25,77.25,156312.0,72.5168,72.5168,72.498,72.498,156312.0
2024-05-07 12:00:00,77.26,77.26,77.24,77.24,85676.0,72.5074,72.5074,72.4886,72.4886,85676.0
2024-05-07 12:05:00,77.25,77.26,77.24,77.25,143389.0,72.498,72.5074,72.4886,72.498,143389.0
2024-05-07 12:10:00,77.26,77.26,77.24,77.25,190737.0,72.5074,72.5074,72.4886,72.498,190737.0
2024-05-07 12:15:00,77.25,77.25,77.23,77.23,273921.0,72.498,72.498,72.4792,72.4792,273921.0
2024-05-07 12:20:00,77.23,77.24,77.21,77.22,123808.0,72.4792,72.4886,72.4605,72.4698,123808.0
2024-05-07 12:25:00,77.22,77.22,77.2,77.2,155468.0,72.4698,72.4698,72.4511,72.4511,155468.0
2024-05-07 12:30:00,77.2,77.21,77.18,77.18,371170.0,72.4511,72.4605,72.4323,72.4323,371170.0
2024-05-07 12:35:00,77.18,77.19,77.17,77.18,198743.0,72.4323,72.4417,72.4229,72.4323,198743.0
2024-05-07 12:40:00,77.18,77.19,77.16,77.17,345068.0,72.4323,72.4417,72.4135,72.4229,345068.0
2024-05-07 12:45:00,77.17,77.18,77.16,77.17,176616.0,72.4229,72.4323,72.4135,72.4229,176616.0
2024-05-07 12:50:00,77.17,77.19,77.15,77.18,401494.0,72.4229,72.4417,72.4041,72.4323,401494.0
2024-05-07 12:55:00,77.19,77.22,77.18,77.22,205212.0,72.4417,72.4698,72.4323,72.4698,205212.0
2024-05-07 13:00:00,77.22,77.23,77.2,77.2,101728.0,72.4698,72.4792,72.4511,72.4511,101728.0
2024-05-07 13:05:00,77.2,77.21,77.18,77.18,175248.0,72.4511,72.4605,72.4323,72.4323,175248.0
2024-05-07 13:10:00,77.18,77.19,77.17,77.17,59740.0,72.4323,72.4417,72.4229,72.4229,59740.0
2024-05-07 13:15:00,77.17,77.18,77.14,77.17,548710.0,72.4229,72.4323,72.3948,72.4229,548710.0
2024-05-07 13:20:00,77.17,77.19,77.17,77.19,91719.0,72.4229,72.4417,72.4229,72.4417,91719.0
2024-05-07 13:25:00,77.18,77.19,77.16,77.16,188399.0,72.4323,72.4417,72.4135,72.4135,188399.0
2024-05-07 13:30:00,77.17,77.19,77.16,77.19,248798.0,72.4229,72.4417,72.4135,72.4417,248798.0
2024-05-07 13:35:00,77.18,77.19,77.17,77.17,360994.0,72.4323,72.4417,72.4229,72.4229,360994.0
2024-05-07 13:40:00,77.17,77.18,77.15,77.17,154327.0,72.4229,72.4323,72.4041,72.4229,154327.0
2024-05-07 13:45:00,77.17,77.17,77.14,77.15,210486.0,72.4229,72.4229,72.3948,72.4041,210486.0
2024-05-07 13:50:00,77.14,77.16,77.14,77.15,57373.0,72.3948,72.4135,72.3948,72.4041,57373.0
2024-05-07 13:55:00,77.15,77.15,77.13,77.13,169445.0,72.4041,72.4041,72.3854,72.3854,169445.0
2024-05-07 14:00:00,77.13,77.15,77.12,77.15,173943.0,72.3854,72.4041,72.376,72.4041,173943.0
2024-05-07 14:05:00,77.15,77.15,77.12,77.13,204770.0,72.4041,72.4041,72.376,72.3854,204770.0
2024-05-07 14:10:00,77.13,77.15,77.12,77.13,305809.0,72.3854,72.4041,72.376,72.3854,305809.0
2024-05-07 14:15:00,77.13,77.14,77.09,77.09,517901.0,72.3854,72.3948,72.3478,72.3478,517901.0
2024-05-07 14:20:00,77.09,77.11,77.09,77.11,209795.0,72.3478,72.3666,72.3478,72.3666,209795.0
2024-05-07 14:25:00,77.11,77.11,77.09,77.09,167312.0,72.3666,72.3666,72.3478,72.3478,167312.0
2024-05-07 14:30:00,77.09,77.1,77.04,77.04,707919.0,72.3478,72.3572,72.3009,72.3009,707919.0
2024-05-07 14:35:00,77.04,77.06,77.02,77.05,490846.0,72.3009,72.3197,72.2821,72.3103,490846.0
2024-05-07 14:40:00,77.05,77.1,77.04,77.09,783247.0,72.3103,72.3572,72.3009,72.3478,783247.0
2024-05-07 14:45:00,77.09,77.1,77.08,77.09,287755.0,72.3478,72.3572,72.3385,72.3478,287755.0
2024-05-07 14:50:00,77.09,77.09,77.07,77.08,126400.0,72.3478,72.3478,72.3291,72.3385,126400.0
2024-05-07 14:55:00,77.07,77.1,77.07,77.09,297536.0,72.3291,72.3572,72.3291,72.3478,297536.0
2024-05-07 15:00:00,77.09,77.1,77.07,77.09,172546.0,72.3478,72.3572,72.3291,72.3478,172546.0
2024-05-07 15:05:00,77.09,77.1,77.08,77.09,376967.0,72.3478,72.3572,72.3385,72.3478,376967.0
2024-05-07 15:10:00,77.09,77.11,77.08,77.1,765532.0,72.3478,72.3666,72.3385,72.3572,765532.0
2024-05-07 15:15:00,77.1,77.12,77.1,77.1,618305.0,72.3572,72.376,72.3572,72.3572,618305.0
2024-05-07 15:20:00,77.1,77.11,77.1,77.11,733824.0,72.3572,72.3666,72.3572,72.3666,733824.0
2024-05-07 15:25:00,77.11,77.11,77.09,77.1,185281.0,72.3666,72.3666,72.3478,72.3572,185281.0
2024-05-07 15:30:00,77.1,77.11,77.08,77.08,235254.0,72.3572,72.3666,72.3385,72.3385,235254.0
2024-05-07 15:35:00,77.09,77.1,77.08,77.09,188640.0,72.3478,72.3572,72.3385,72.3478,188640.0
2024-05-07 15:40:00,77.1,77.1,77.08,77.09,378990.0,72.3572,72.3572,72.3385,72.3478,378990.0
2024-05-07 15:45:00,77.1,77.12,77.09,77.12,613988.0,72.3572,72.376,72.3478,72.376,613988.0
2024-05-07 15:50:00,77.12,77.16,77.12,77.16,344759.0,72.376,72.4135,72.376,72.4135,344759.0
2024-05-07 15:55:00,77.16,77.18,77.13,77.17,1603073.0,72.4135,72.4323,72.3854,72.4229,1603073.0
2024-05-08 09:30:00,76.99,77.04,76.98,77.02,949850.0,72.254,72.3009,72.2446,72.2821,949850.0
2024-05-08 09:35:00,77.01,77.02,76.98,77.01,912908.0,72.2728,72.2821,72.2446,72.2728,912908.0
2024-05-08 09:40:00,77.0,77.01,76.98,76.98,597997.0,72.2634,72.2728,72.2446,72.2446,597997.0
2024-05-08 09:45:00,76.98,77.03,76.98,77.02,431372.0,72.2446,72.2915,72.2446,72.2821,431372.0
2024-05-08 09:50:00,77.03,77.03,76.98,77.01,575379.0,72.2915,72.2915,72.2446,72.2728,575379.0
2024-05-08 09:55:00,77.01,77.01,76.99,77.01,134153.0,72.2728,72.2728,72.254,72.2728,134153.0
2024-05-08 10:00:00,77.0,77.02,77.0,77.01,196058.0,72.2634,72.2821,72.2634,72.2728,196058.0
2024-05-08 10:05:00,77.01,77.02,77.0,77.01,161095.0,72.2728,72.2821,72.2634,72.2728,161095.0
2024-05-08 10:10:00,77.01,77.02,77.0,77.01,154283.0,72.2728,72.2821,72.2634,72.2728,154283.0
2024-05-08 10:15:00,77.01,77.04,77.01,77.03,470024.0,72.2728,72.3009,72.2728,72.2915,470024.0
2024-05-08 10:20:00,77.04,77.05,77.03,77.04,495846.0,72.3009,72.3103,72.2915,72.3009,495846.0
2024-05-08 10:25:00,77.05,77.06,77.04,77.05,201657.0,72.3103,72.3197,72.3009,72.3103,201657.0
2024-05-08 10:30:00,77.05,77.06,77.03,77.04,169922.0,72.3103,72.3197,72.2915,72.3009,169922.0
2024-05-08 10:35:00,77.04,77.04,77.02,77.03,277816.0,72.3009,72.3009,72.2821,72.2915,277816.0
2024-05-08 10:40:00,77.02,77.05,77.02,77.03,228947.0,72.2821,72.3103,72.2821,72.2915,228947.0
2024-05-08 10:45:00,77.03,77.05,77.03,77.03,157087.0,72.2915,72.3103,72.2915,72.2915,157087.0
2024-05-08 10:50:00,77.03,77.04,77.01,77.03,254667.0,72.2915,72.3009,72.2728,72.2915,254667.0
2024-05-08 10:55:00,77.03,77.04,77.03,77.03,685520.0,72.2915,72.3009,72.2915,72.2915,685520.0
2024-05-08 11:00:00,77.03,77.04,77.0,77.01,320148.0,72.2915,72.3009,72.2634,72.2728,320148.0
2024-05-08 11:05:00,77.01,77.02,76.99,77.01,474473.0,72.2728,72.2821,72.254,72.2728,474473.0
2024-05-08 11:10:00,77.01,77.02,77.0,77.0,146887.0,72.2728,72.2821,72.2634,72.2634,146887.0
2024-05-08 11:15:00,77.0,77.0,76.99,77.0,121330.0,72.2634,72.2634,72.254,72.2634,121330.0
2024-05-08 11:20:00,77.0,77.01,76.98,77.01,137741.0,72.2634,72.2728,72.2446,72.2728,137741.0
2024-05-08 11:25:00,77.01,77.03,77.0,77.02,94577.0,72.2728,72.2915,72.2634,72.2821,94577.0
2024-05-08 11:30:00,77.02,77.03,77.01,77.02,57005.0,72.2821,72.2915,72.2728,72.2821,57005.0
2024-05-08 11:35:00,77.02,77.02,77.01,77.01,44680.0,72.2821,72.2821,72.2728,72.2728,44680.0
2024-05-08 11:40:00,77.02,77.02,77.0,77.01,81565.0,72.2821,72.2821,72.2634,72.2728,81565.0
2024-05-08 11:45:00,77.01,77.03,77.0,77.03,209391.0,72.2728,72.2915,72.2634,72.2915,209391.0
2024-05-08 11:50:00,77.03,77.03,77.02,77.03,37576.0,72.2915,72.2915,72.2821,72.2915,37576.0
2024-05-08 11:55:00,77.03,77.03,77.0,77.01,279559.0,72.2915,72.2915,72.2634,72.2728,279559.0
2024-05-08 12:00:00,77.01,77.03,77.0,77.03,499920.0,72.2728,72.2915,72.2634,72.2915,499920.0
2024-05-08 12:05:00,77.02,77.03,77.02,77.02,100278.0,72.2821,72.2915,72.2821,72.2821,100278.0
2024-05-08 12:10:00,77.02,77.03,77.02,77.02,55004.0,72.2821,72.2915,72.2821,72.2821,55004.0
2024-05-08 12:15:00,77.02,77.04,77.02,77.03,226190.0,72.2821,72.3009,72.2821,72.2915,226190.0
2024-05-08 12:20:00,77.02,77.03,77.01,77.02,222110.0,72.2821,72.2915,72.2728,72.2821,222110.0
2024-05-08 12:25:00,77.02,77.03,77.01,77.02,131764.0,72.2821,72.2915,72.2728,72.2821,131764.0
2024-05-08 12:30:00,77.02,77.02,77.01,77.02,178538.0,72.2821,72.2821,72.2728,72.2821,178538.0
2024-05-08 12:35:00,77.02,77.02,77.0,77.01,269078.0,72.2821,72.2821,72.2634,72.2728,269078.0
2024-05-08 12:40:00,77.0,77.02,77.0,77.01,139134.0,72.2634,72.2821,72.2634,72.2728,139134.0
2024-05-08 12:45:00,77.02,77.03,77.01,77.03,200966.0,72.2821,72.2915,72.2728,72.2915,200966.0
2024-05-08 12:50:00,77.03,77.03,77.01,77.02,91889.0,72.2915,72.2915,72.2728,72.2821,91889.0
2024-05-08 12:55:00,77.03,77.03,77.0,77.01,164229.0,72.2915,72.2915,72.2634,72.2728,164229.0
2024-05-08 13:00:00,77.02,77.02,76.95,77.01,324426.0,72.2821,72.2821,72.2164,72.2728,324426.0
2024-05-08 13:05:00,77.01,77.03,77.0,77.02,376580.0,72.2728,72.2915,72.2634,72.2821,376580.0
2024-05-08 13:10:00,77.01,77.02,76.99,77.01,90032.0,72.2728,72.2821,72.254,72.2728,90032.0
2024-05-08 13:15:00,77.0,77.01,76.99,76.99,46193.0,72.2634,72.2728,72.254,72.254,46193.0
2024-05-08 13:20:00,77.0,77.01,76.98,76.98,118109.0,72.2634,72.2728,72.2446,72.2446,118109.0
2024-05-08 13:25:00,76.98,77.0,76.98,76.99,175315.0,72.2446,72.2634,72.2446,72.254,175315.0
2024-05-08 13:30:00,76.99,77.0,76.98,77.0,38546.0,72.254,72.2634,72.2446,72.2634,38546.0
2024-05-08 13:35:00,77.0,77.0,76.99,76.99,49006.0,72.2634,72.2634,72.254,72.254,49006.0
2024-05-08 13:40:00,76.99,77.02,76.99,77.0,189543.0,72.254,72.2821,72.254,72.2634,189543.0
2024-05-08 13:45:00,77.0,77.0,76.99,77.0,132813.0,72.2634,72.2634,72.254,72.2634,132813.0
2024-05-08 13:50:00,77.0,77.0,76.98,77.0,372945.0,72.2634,72.2634,72.2446,72.2634,372945.0
2024-05-08 13:55:00,77.0,77.01,76.99,77.0,86928.0,72.2634,72.2728,72.254,72.2634,86928.0
2024-05-08 14:00:00,77.0,77.01,76.99,77.0,59649.0,72.2634,72.2728,72.254,72.2634,59649.0
2024-05-08 14:05:00,77.0,77.0,76.98,76.98,69086.0,72.2634,72.2634,72.2446,72.2446,69086.0
2024-05-08 14:10:00,76.99,77.0,76.98,76.99,276402.0,72.254,72.2634,72.2446,72.254,276402.0
2024-05-08 14:15:00,76.98,76.99,76.97,76.98,61007.0,72.2446,72.254,72.2352,72.2446,61007.0
2024-05-08 14:20:00,76.98,76.98,76.96,76.98,382348.0,72.2446,72.2446,72.2258,72.2446,382348.0
2024-05-08 14:25:00,76.98,76.99,76.97,76.98,225926.0,72.2446,72.254,72.2352,72.2446,225926.0
2024-05-08 14:30:00,76.98,77.0,76.98,76.98,205246.0,72.2446,72.2634,72.2446,72.2446,205246.0
2024-05-08 14:35:00,76.98,76.99,76.97,76.98,83944.0,72.2446,72.254,72.2352,72.2446,83944.0
2024-05-08 14:40:00,76.98,76.99,76.97,76.99,54232.0,72.2446,72.254,72.2352,72.254,54232.0
2024-05-08 14:45:00,76.99,76.99,76.98,76.98,43426.0,72.254,72.254,72.2446,72.2446,43426.0
2024-05-08 14:50:00,76.98,76.99,76.98,76.98,174934.0,72.2446,72.254,72.2446,72.2446,174934.0
2024-05-08 14:55:00,76.98,76.98,76.96,76.97,232179.0,72.2446,72.2446,72.2258,72.2352,232179.0
2024-05-08 15:00:00,76.97,76.98,76.96,76.98,354989.0,72.2352,72.2446,72.2258,72.2446,354989.0
2024-05-08 15:05:00,76.98,76.98,76.97,76.98,265172.0,72.2446,72.2446,72.2352,72.2446,265172.0
2024-05-08 15:10:00,76.98,76.99,76.97,76.98,350614.0,72.2446,72.254,72.2352,72.2446,350614.0
2024-05-08 15:15:00,76.99,77.0,76.98,77.0,554807.0,72.254,72.2634,72.2446,72.2634,554807.0
2024-05-08 15:20:00,76.99,77.0,76.99,77.0,81375.0,72.254,72.2634,72.254,72.2634,81375.0
2024-05-08 15:25:00,77.0,77.01,76.98,76.99,516064.0,72.2634,72.2728,72.2446,72.254,516064.0
2024-05-08 15:30:00,77.0,77.01,76.99,77.01,71958.0,72.2634,72.2728,72.254,72.2728,71958.0
2024-05-08 15:35:00,77.0,77.01,76.98,76.98,83543.0,72.2634,72.2728,72.2446,72.2446,83543.0
2024-05-08 15:40:00,76.98,77.01,76.98,77.01,396882.0,72.2446,72.2728,72.2446,72.2728,396882.0
2024-05-08 15:45:00,77.0,77.02,77.0,77.01,236292.0,72.2634,72.2821,72.2634,72.2728,236292.0
2024-05-08 15:50:00,77.02,77.03,77.01,77.01,236928.0,72.2821,72.2915,72.2728,72.2728,236928.0
2024-05-08 15:55:00,77.01,77.02,77.0,77.0,483931.0,72.2728,72.2821,72.2634,72.2634,483931.0
2024-05-09 09:30:00,76.96,76.99,76.95,76.98,300990.0,72.2258,72.254,72.2164,72.2446,300990.0
2024-05-09 09:35:00,76.98,76.99,76.96,76.96,413283.0,72.2446,72.254,72.2258,72.2258,413283.0
2024-05-09 09:40:00,76.96,76.96,76.93,76.94,486709.0,72.2258,72.2258,72.1977,72.2071,486709.0
2024-05-09 09:45:00,76.94,76.95,76.92,76.95,179452.0,72.2071,72.2164,72.1883,72.2164,179452.0
2024-05-09 09:50:00,76.94,76.97,76.94,76.95,144557.0,72.2071,72.2352,72.2071,72.2164,144557.0
2024-05-09 09:55:00,76.95,76.97,76.95,76.96,127630.0,72.2164,72.2352,72.2164,72.2258,127630.0
2024-05-09 10:00:00,76.97,76.99,76.96,76.98,230057.0,72.2352,72.254,72.2258,72.2446,230057.0
2024-05-09 10:05:00,76.98,76.99,76.97,76.98,96722.0,72.2446,72.254,72.2352,72.2446,96722.0
2024-05-09 10:10:00,76.98,77.0,76.98,76.98,223515.0,72.2446,72.2634,72.2446,72.2446,223515.0
2024-05-09 10:15:00,76.98,77.0,76.97,76.98,228853.0,72.2446,72.2634,72.2352,72.2446,228853.0
2024-05-09 10:20:00,76.97,77.01,76.97,77.0,131364.0,72.2352,72.2728,72.2352,72.2634,131364.0
2024-05-09 10:25:00,77.0,77.01,76.98,76.99,132576.0,72.2634,72.2728,72.2446,72.254,132576.0
2024-05-09 10:30:00,76.99,77.02,76.99,77.01,123896.0,72.254,72.2821,72.254,72.2728,123896.0
2024-05-09 10:35:00,77.02,77.05,77.01,77.05,221345.0,72.2821,72.3103,72.2728,72.3103,221345.0
2024-05-09 10:40:00,77.04,77.06,77.02,77.02,181238.0,72.3009,72.3197,72.2821,72.2821,181238.0
2024-05-09 10:45:00,77.03,77.03,76.99,77.02,541010.0,72.2915,72.2915,72.254,72.2821,541010.0
2024-05-09 10:50:00,77.02,77.02,77.0,77.02,84316.0,72.2821,72.2821,72.2634,72.2821,84316.0
2024-05-09 10:55:00,77.02,77.02,77.0,77.01,290880.0,72.2821,72.2821,72.2634,72.2728,290880.0
2024-05-09 11:00:00,77.01,77.03,77.0,77.01,242193.0,72.2728,72.2915,72.2634,72.2728,242193.0
2024-05-09 11:05:00,77.01,77.03,77.0,77.01,137187.0,72.2728,72.2915,72.2634,72.2728,137187.0
2024-05-09 11:10:00,77.01,77.02,77.0,77.01,87941.0,72.2728,72.2821,72.2634,72.2728,87941.0
2024-05-09 11:15:00,77.01,77.01,77.0,77.0,413891.0,72.2728,72.2728,72.2634,72.2634,413891.0
2024-05-09 11:20:00,77.01,77.01,76.98,76.99,239285.0,72.2728,72.2728,72.2446,72.254,239285.0
2024-05-09 11:25:00,76.99,77.0,76.98,77.0,72291.0,72.254,72.2634,72.2446,72.2634,72291.0
2024-05-09 11:30:00,77.0,77.0,76.98,76.98,152911.0,72.2634,72.2634,72.2446,72.2446,152911.0
2024-05-09 11:35:00,76.98,76.99,76.97,76.98,107216.0,72.2446,72.254,72.2352,72.2446,107216.0
2024-05-09 11:40:00,76.97,76.98,76.96,76.98,64734.0,72.2352,72.2446,72.2258,72.2446,64734.0
2024-05-09 11:45:00,76.97,76.98,76.95,76.97,221134.0,72.2352,72.2446,72.2164,72.2352,221134.0
2024-05-09 11:50:00,76.97,76.97,76.95,76.95,76609.0,72.2352,72.2352,72.2164,72.2164,76609.0
2024-05-09 11:55:00,76.95,76.96,76.94,76.95,192202.0,72.2164,72.2258,72.2071,72.2164,192202.0
2024-05-09 12:00:00,76.95,76.97,76.94,76.96,216846.0,72.2164,72.2352,72.2071,72.2258,216846.0
2024-05-09 12:05:00,76.96,76.96,76.95,76.95,156739.0,72.2258,72.2258,72.2164,72.2164,156739.0
2024-05-09 12:10:00,76.95,76.96,76.95,76.95,137894.0,72.2164,72.2258,72.2164,72.2164,137894.0
2024-05-09 12:15:00,76.96,76.97,76.93,76.95,152554.0,72.2258,72.2352,72.1977,72.2164,152554.0
2024-05-09 12:20:00,76.94,76.95,76.93,76.94,30342.0,72.2071,72.2164,72.1977,72.2071,30342.0
2024-05-09 12:25:00,76.94,76.94,76.92,76.92,194940.0,72.2071,72.2071,72.1883,72.1883,194940.0
2024-05-09 12:30:00,76.92,76.93,76.9,76.91,650270.0,72.1883,72.1977,72.1695,72.1789,650270.0
2024-05-09 12:35:00,76.91,76.94,76.9,76.93,425898.0,72.1789,72.2071,72.1695,72.1977,425898.0
2024-05-09 12:40:00,76.92,76.93,76.91,76.92,206384.0,72.1883,72.1977,72.1789,72.1883,206384.0
2024-05-09 12:45:00,76.92,76.93,76.91,76.92,244647.0,72.1883,72.1977,72.1789,72.1883,244647.0
2024-05-09 12:50:00,76.92,76.94,76.91,76.94,290589.0,72.1883,72.2071,72.1789,72.2071,290589.0
2024-05-09 12:55:00,76.93,76.94,76.91,76.91,167472.0,72.1977,72.2071,72.1789,72.1789,167472.0
2024-05-09 13:00:00,76.91,76.96,76.86,76.96,681112.0,72.1789,72.2258,72.132,72.2258,681112.0
2024-05-09 13:05:00,76.96,76.98,76.94,76.97,580161.0,72.2258,72.2446,72.2071,72.2352,580161.0
2024-05-09 13:10:00,76.96,76.98,76.95,76.95,265403.0,72.2258,72.2446,72.2164,72.2164,265403.0
2024-05-09 13:15:00,76.95,76.96,76.93,76.94,190768.0,72.2164,72.2258,72.1977,72.2071,190768.0
2024-05-09 13:20:00,76.94,76.96,76.92,76.94,905509.0,72.2071,72.2258,72.1883,72.2071,905509.0
2024-05-09 13:25:00,76.93,76.99,76.93,76.98,157899.0,72.1977,72.254,72.1977,72.2446,157899.0
2024-05-09 13:30:00,76.98,76.99,76.97,76.97,236423.0,72.2446,72.254,72.2352,72.2352,236423.0
2024-05-09 13:35:00,76.98,76.98,76.97,76.98,64486.0,72.2446,72.2446,72.2352,72.2446,64486.0
2024-05-09 13:40:00,76.98,76.98,76.97,76.98,115251.0,72.2446,72.2446,72.2352,72.2446,115251.0
2024-05-09 13:45:00,76.98,76.99,76.97,76.98,142581.0,72.2446,72.254,72.2352,72.2446,142581.0
2024-05-09 13:50:00,76.98,76.99,76.98,76.98,23293.0,72.2446,72.254,72.2446,72.2446,23293.0
2024-05-09 13:55:00,76.98,77.0,76.98,76.99,195215.0,72.2446,72.2634,72.2446,72.254,195215.0
2024-05-09 14:00:00,76.98,76.99,76.97,76.98,74395.0,72.2446,72.254,72.2352,72.2446,74395.0
2024-05-09 14:05:00,76.98,76.99,76.97,76.98,114645.0,72.2446,72.254,72.2352,72.2446,114645.0
2024-05-09 14:10:00,76.99,76.99,76.97,76.98,49520.0,72.254,72.254,72.2352,72.2446,49520.0
2024-05-09 14:15:00,76.97,76.99,76.97,76.99,199911.0,72.2352,72.254,72.2352,72.254,199911.0
2024-05-09 14:20:00,76.99,76.99,76.97,76.98,160224.0,72.254,72.254,72.2352,72.2446,160224.0
2024-05-09 14:25:00,76.97,77.0,76.97,76.99,76528.0,72.2352,72.2634,72.2352,72.254,76528.0
2024-05-09 14:30:00,77.0,77.0,76.98,76.98,179171.0,72.2634,72.2634,72.2446,72.2446,179171.0
2024-05-09 14:35:00,76.99,77.01,76.98,77.0,228831.0,72.254,72.2728,72.2446,72.2634,228831.0
2024-05-09 14:40:00,77.0,77.0,76.97,76.97,224070.0,72.2634,72.2634,72.2352,72.2352,224070.0
2024-05-09 14:45:00,76.97,76.98,76.97,76.98,1234183.0,72.2352,72.2446,72.2352,72.2446,1234183.0
2024-05-09 14:50:00,76.98,77.01,76.97,77.0,1059430.0,72.2446,72.2728,72.2352,72.2634,1059430.0
2024-05-09 14:55:00,77.0,77.01,76.99,76.99,70973.0,72.2634,72.2728,72.254,72.254,70973.0
2024-05-09 15:00:00,76.99,76.99,76.96,76.98,516911.0,72.254,72.254,72.2258,72.2446,516911.0
2024-05-09 15:05:00,76.98,77.0,76.97,76.98,418161.0,72.2446,72.2634,72.2352,72.2446,418161.0
2024-05-09 15:10:00,76.98,77.0,76.97,77.0,246001.0,72.2446,72.2634,72.2352,72.2634,246001.0
2024-05-09 15:15:00,76.99,77.0,76.98,76.99,336712.0,72.254,72.2634,72.2446,72.254,336712.0
2024-05-09 15:20:00,76.99,77.0,76.98,77.0,662563.0,72.254,72.2634,72.2446,72.2634,662563.0
2024-05-09 15:25:00,77.0,77.0,76.99,77.0,71161.0,72.2634,72.2634,72.254,72.2634,71161.0
2024-05-09 15:30:00,77.0,77.0,76.99,77.0,73917.0,72.2634,72.2634,72.254,72.2634,73917.0
2024-05-09 15:35:00,77.0,77.02,76.99,77.01,241182.0,72.2634,72.2821,72.254,72.2728,241182.0
2024-05-09 15:40:00,77.01,77.02,77.0,77.01,284752.0,72.2728,72.2821,72.2634,72.2728,284752.0
2024-05-09 15:45:00,77.01,77.03,77.0,77.03,276317.0,72.2728,72.2915,72.2634,72.2915,276317.0
2024-05-09 15:50:00,77.03,77.05,77.02,77.05,340689.0,72.2915,72.3103,72.2821,72.3103,340689.0
2024-05-09 15:55:00,77.04,77.05,77.02,77.04,1144955.0,72.3009,72.3103,72.2821,72.3009,1144955.0
2024-05-10 09:30:00,77.01,77.03,76.96,76.98,398513.0,72.2728,72.2915,72.2258,72.2446,398513.0
2024-05-10 09:35:00,76.98,76.99,76.96,76.98,197632.0,72.2446,72.254,72.2258,72.2446,197632.0
2024-05-10 09:40:00,76.98,77.01,76.98,76.99,541010.0,72.2446,72.2728,72.2446,72.254,541010.0
2024-05-10 09:45:00,76.99,77.02,76.98,77.02,374030.0,72.254,72.2821,72.2446,72.2821,374030.0
2024-05-10 09:50:00,77.01,77.02,77.0,77.01,76056.0,72.2728,72.2821,72.2634,72.2728,76056.0
2024-05-10 09:55:00,77.01,77.03,77.0,77.02,593576.0,72.2728,72.2915,72.2634,72.2821,593576.0
2024-05-10 10:00:00,77.02,77.03,76.97,77.0,750730.0,72.2821,72.2915,72.2352,72.2634,750730.0
2024-05-10 10:05:00,77.0,77.0,76.98,76.99,262634.0,72.2634,72.2634,72.2446,72.254,262634.0
2024-05-10 10:10:00,77.0,77.0,76.96,76.97,303897.0,72.2634,72.2634,72.2258,72.2352,303897.0
2024-05-10 10:15:00,76.97,76.97,76.94,76.95,188878.0,72.2352,72.2352,72.2071,72.2164,188878.0
2024-05-10 10:20:00,76.94,76.95,76.93,76.95,353394.0,72.2071,72.2164,72.1977,72.2164,353394.0
2024-05-10 10:25:00,76.95,76.95,76.89,76.9,399354.0,72.2164,72.2164,72.1601,72.1695,399354.0
2024-05-10 10:30:00,76.89,76.91,76.89,76.9,155047.0,72.1601,72.1789,72.1601,72.1695,155047.0
2024-05-10 10:35:00,76.9,76.93,76.9,76.92,311836.0,72.1695,72.1977,72.1695,72.1883,311836.0
2024-05-10 10:40:00,76.92,76.94,76.92,76.94,192137.0,72.1883,72.2071,72.1883,72.2071,192137.0
2024-05-10 10:45:00,76.94,76.94,76.92,76.93,289973.0,72.2071,72.2071,72.1883,72.1977,289973.0
2024-05-10 10:50:00,76.92,76.93,76.88,76.89,233282.0,72.1883,72.1977,72.1508,72.1601,233282.0
2024-05-10 10:55:00,76.89,76.91,76.88,76.89,285194.0,72.1601,72.1789,72.1508,72.1601,285194.0
2024-05-10 11:00:00,76.89,76.9,76.87,76.89,208795.0,72.1601,72.1695,72.1414,72.1601,208795.0
2024-05-10 11:05:00,76.89,76.9,76.88,76.88,287474.0,72.1601,72.1695,72.1508,72.1508,287474.0
2024-05-10 11:10:00,76.88,76.89,76.87,76.89,968467.0,72.1508,72.1601,72.1414,72.1601,968467.0
2024-05-10 11:15:00,76.89,76.9,76.88,76.9,187874.0,72.1601,72.1695,72.1508,72.1695,187874.0
2024-05-10 11:20:00,76.9,76.91,76.89,76.9,157581.0,72.1695,72.1789,72.1601,72.1695,157581.0
2024-05-10 11:25:00,76.9,76.91,76.89,76.91,146739.0,72.1695,72.1789,72.1601,72.1789,146739.0
2024-05-10 11:30:00,76.91,76.91,76.89,76.89,104817.0,72.1789,72.1789,72.1601,72.1601,104817.0
2024-05-10 11:35:00,76.9,76.9,76.87,76.89,212288.0,72.1695,72.1695,72.1414,72.1601,212288.0
2024-05-10 11:40:00,76.88,76.88,76.84,76.85,187325.0,72.1508,72.1508,72.1132,72.1226,187325.0
2024-05-10 11:45:00,76.85,76.86,76.84,76.86,225068.0,72.1226,72.132,72.1132,72.132,225068.0
2024-05-10 11:50:00,76.86,76.87,76.84,76.85,156564.0,72.132,72.1414,72.1132,72.1226,156564.0
2024-05-10 11:55:00,76.84,76.86,76.84,76.86,137463.0,72.1132,72.132,72.1132,72.132,137463.0
2024-05-10 12:00:00,76.86,76.86,76.83,76.84,320609.0,72.132,72.132,72.1038,72.1132,320609.0
2024-05-10 12:05:00,76.84,76.85,76.83,76.84,213323.0,72.1132,72.1226,72.1038,72.1132,213323.0
2024-05-10 12:10:00,76.84,76.86,76.84,76.85,115387.0,72.1132,72.132,72.1132,72.1226,115387.0
2024-05-10 12:15:00,76.85,76.85,76.83,76.83,208683.0,72.1226,72.1226,72.1038,72.1038,208683.0
2024-05-10 12:20:00,76.83,76.84,76.82,76.84,200942.0,72.1038,72.1132,72.0944,72.1132,200942.0
2024-05-10 12:25:00,76.83,76.85,76.83,76.84,583046.0,72.1038,72.1226,72.1038,72.1132,583046.0
2024-05-10 12:30:00,76.84,76.84,76.83,76.84,16003.0,72.1132,72.1132,72.1038,72.1132,16003.0
2024-05-10 12:35:00,76.84,76.84,76.83,76.84,18165.0,72.1132,72.1132,72.1038,72.1132,18165.0
2024-05-10 12:40:00,76.84,76.84,76.83,76.84,8284.0,72.1132,72.1132,72.1038,72.1132,8284.0
2024-05-10 12:45:00,76.84,76.86,76.83,76.86,102232.0,72.1132,72.132,72.1038,72.132,102232.0
2024-05-10 12:50:00,76.86,76.86,76.84,76.84,42855.0,72.132,72.132,72.1132,72.1132,42855.0
2024-05-10 12:55:00,76.84,76.87,76.84,76.86,292950.0,72.1132,72.1414,72.1132,72.132,292950.0
2024-05-10 13:00:00,76.86,76.87,76.83,76.84,131889.0,72.132,72.1414,72.1038,72.1132,131889.0
2024-05-10 13:05:00,76.83,76.84,76.81,76.81,237853.0,72.1038,72.1132,72.0851,72.0851,237853.0
2024-05-10 13:10:00,76.81,76.83,76.81,76.82,182319.0,72.0851,72.1038,72.0851,72.0944,182319.0
2024-05-10 13:15:00,76.83,76.83,76.82,76.82,319666.0,72.1038,72.1038,72.0944,72.0944,319666.0
2024-05-10 13:20:00,76.83,76.83,76.82,76.83,106521.0,72.1038,72.1038,72.0944,72.1038,106521.0
2024-05-10 13:25:00,76.83,76.84,76.82,76.84,389416.0,72.1038,72.1132,72.0944,72.1132,389416.0
2024-05-10 13:30:00,76.84,76.86,76.83,76.86,187155.0,72.1132,72.132,72.1038,72.132,187155.0
2024-05-10 13:35:00,76.85,76.86,76.84,76.84,230485.0,72.1226,72.132,72.1132,72.1132,230485.0
2024-05-10 13:40:00,76.84,76.85,76.84,76.84,51620.0,72.1132,72.1226,72.1132,72.1132,51620.0
2024-05-10 13:45:00,76.84,76.85,76.83,76.83,119018.0,72.1132,72.1226,72.1038,72.1038,119018.0
2024-05-10 13:50:00,76.84,76.85,76.83,76.84,80108.0,72.1132,72.1226,72.1038,72.1132,80108.0
2024-05-10 13:55:00,76.85,76.86,76.84,76.86,125721.0,72.1226,72.132,72.1132,72.132,125721.0
2024-05-10 14:00:00,76.86,76.86,76.85,76.86,100684.0,72.132,72.132,72.1226,72.132,100684.0
2024-05-10 14:05:00,76.86,76.86,76.85,76.86,147676.0,72.132,72.132,72.1226,72.132,147676.0
2024-05-10 14:10:00,76.86,76.86,76.85,76.86,127785.0,72.132,72.132,72.1226,72.132,127785.0
2024-05-10 14:15:00,76.86,76.86,76.85,76.86,11366.0,72.132,72.132,72.1226,72.132,11366.0
2024-05-10 14:20:00,76.85,76.86,76.85,76.85,19324.0,72.1226,72.132,72.1226,72.1226,19324.0
2024-05-10 14:25:00,76.85,76.86,76.84,76.86,71430.0,72.1226,72.132,72.1132,72.132,71430.0
2024-05-10 14:30:00,76.86,76.86,76.83,76.84,154508.0,72.132,72.132,72.1038,72.1132,154508.0
2024-05-10 14:35:00,76.84,76.84,76.82,76.84,40570.0,72.1132,72.1132,72.0944,72.1132,40570.0
2024-05-10 14:40:00,76.83,76.85,76.83,76.85,28811.0,72.1038,72.1226,72.1038,72.1226,28811.0
2024-05-10 14:45:00,76.85,76.86,76.84,76.86,244763.0,72.1226,72.132,72.1132,72.132,244763.0
2024-05-10 14:50:00,76.86,76.87,76.84,76.84,501372.0,72.132,72.1414,72.1132,72.1132,501372.0
2024-05-10 14:55:00,76.84,76.87,76.84,76.87,404430.0,72.1132,72.1414,72.1132,72.1414,404430.0
2024-05-10 15:00:00,76.86,76.87,76.86,76.87,181775.0,72.132,72.1414,72.132,72.1414,181775.0
2024-05-10 15:05:00,76.87,76.87,76.86,76.87,146807.0,72.1414,72.1414,72.132,72.1414,146807.0
2024-05-10 15:10:00,76.87,76.87,76.86,76.87,105640.0,72.1414,72.1414,72.132,72.1414,105640.0
2024-05-10 15:15:00,76.87,76.88,76.86,76.88,507517.0,72.1414,72.1508,72.132,72.1508,507517.0
2024-05-10 15:20:00,76.88,76.88,76.86,76.88,158292.0,72.1508,72.1508,72.132,72.1508,158292.0
2024-05-10 15:25:00,76.88,76.88,76.85,76.87,608015.0,72.1508,72.1508,72.1226,72.1414,608015.0
2024-05-10 15:30:00,76.87,76.88,76.86,76.87,103682.0,72.1414,72.1508,72.132,72.1414,103682.0
2024-05-10 15:35:00,76.86,76.87,76.85,76.87,203205.0,72.132,72.1414,72.1226,72.1414,203205.0
2024-05-10 15:40:00,76.86,76.87,76.85,76.87,474623.0,72.132,72.1414,72.1226,72.1414,474623.0
2024-05-10 15:45:00,76.86,76.88,76.86,76.88,279525.0,72.132,72.1508,72.132,72.1508,279525.0
2024-05-10 15:50:00,76.88,76.89,76.86,76.88,391746.0,72.1508,72.1601,72.132,72.1508,391746.0
2024-05-10 15:55:00,76.88,76.91,76.87,76.9,707543.0,72.1508,72.1789,72.1414,72.1695,707543.0
2024-05-13 09:30:00,77.06,77.06,77.02,77.02,557434.0,72.3197,72.3197,72.2821,72.2821,557434.0
2024-05-13 09:35:00,77.02,77.04,77.0,77.01,103827.0,72.2821,72.3009,72.2634,72.2728,103827.0
2024-05-13 09:40:00,77.0,77.02,76.99,77.01,217094.0,72.2634,72.2821,72.254,72.2728,217094.0
2024-05-13 09:45:00,77.02,77.02,77.0,77.0,670634.0,72.2821,72.2821,72.2634,72.2634,670634.0
2024-05-13 09:50:00,77.01,77.02,77.0,77.0,206379.0,72.2728,72.2821,72.2634,72.2634,206379.0
2024-05-13 09:55:00,77.01,77.03,77.0,77.02,429230.0,72.2728,72.2915,72.2634,72.2821,429230.0
2024-05-13 10:00:00,77.02,77.03,77.01,77.02,201076.0,72.2821,72.2915,72.2728,72.2821,201076.0
2024-05-13 10:05:00,77.03,77.03,77.02,77.03,75083.0,72.2915,72.2915,72.2821,72.2915,75083.0
2024-05-13 10:10:00,77.03,77.03,77.0,77.02,399315.0,72.2915,72.2915,72.2634,72.2821,399315.0
2024-05-13 10:15:00,77.01,77.03,77.01,77.02,177575.0,72.2728,72.2915,72.2728,72.2821,177575.0
2024-05-13 10:20:00,77.02,77.02,77.01,77.01,192100.0,72.2821,72.2821,72.2728,72.2728,192100.0
2024-05-13 10:25:00,77.02,77.02,77.0,77.01,389720.0,72.2821,72.2821,72.2634,72.2728,389720.0
2024-05-13 10:30:00,77.01,77.01,76.99,77.0,494571.0,72.2728,72.2728,72.254,72.2634,494571.0
2024-05-13 10:35:00,77.0,77.01,76.99,77.0,131705.0,72.2634,72.2728,72.254,72.2634,131705.0
2024-05-13 10:40:00,77.0,77.0,76.98,76.98,141839.0,72.2634,72.2634,72.2446,72.2446,141839.0
2024-05-13 10:45:00,76.99,77.0,76.98,77.0,177027.0,72.254,72.2634,72.2446,72.2634,177027.0
2024-05-13 10:50:00,77.0,77.0,76.96,76.97,323121.0,72.2634,72.2634,72.2258,72.2352,323121.0
2024-05-13 10:55:00,76.96,76.97,76.96,76.97,95011.0,72.2258,72.2352,72.2258,72.2352,95011.0
2024-05-13 11:00:00,76.97,76.98,76.93,76.95,460486.0,72.2352,72.2446,72.1977,72.2164,460486.0
2024-05-13 11:05:00,76.95,76.97,76.94,76.96,576270.0,72.2164,72.2352,72.2071,72.2258,576270.0
2024-05-13 11:10:00,76.97,76.97,76.95,76.95,191518.0,72.2352,72.2352,72.2164,72.2164,191518.0
2024-05-13 11:15:00,76.95,76.96,76.95,76.95,110995.0,72.2164,72.2258,72.2164,72.2164,110995.0
2024-05-13 11:20:00,76.95,76.96,76.94,76.94,164883.0,72.2164,72.2258,72.2071,72.2071,164883.0
2024-05-13 11:25:00,76.95,76.95,76.92,76.92,200937.0,72.2164,72.2164,72.1883,72.1883,200937.0
2024-05-13 11:30:00,76.92,76.94,76.9,76.94,207467.0,72.1883,72.2071,72.1695,72.2071,207467.0
2024-05-13 11:35:00,76.94,76.94,76.93,76.93,138458.0,72.2071,72.2071,72.1977,72.1977,138458.0
2024-05-13 11:40:00,76.94,76.94,76.93,76.93,100421.0,72.2071,72.2071,72.1977,72.1977,100421.0
2024-05-13 11:45:00,76.94,76.94,76.92,76.92,139700.0,72.2071,72.2071,72.1883,72.1883,139700.0
2024-05-13 11:50:00,76.93,76.94,76.92,76.94,130959.0,72.1977,72.2071,72.1883,72.2071,130959.0
2024-05-13 11:55:00,76.94,76.95,76.93,76.94,127238.0,72.2071,72.2164,72.1977,72.2071,127238.0
2024-05-13 12:00:00,76.95,76.95,76.94,76.94,237926.0,72.2164,72.2164,72.2071,72.2071,237926.0
2024-05-13 12:05:00,76.95,76.95,76.92,76.94,286577.0,72.2164,72.2164,72.1883,72.2071,286577.0
2024-05-13 12:10:00,76.94,76.94,76.93,76.94,130403.0,72.2071,72.2071,72.1977,72.2071,130403.0
2024-05-13 12:15:00,76.93,76.94,76.93,76.93,81286.0,72.1977,72.2071,72.1977,72.1977,81286.0
2024-05-13 12:20:00,76.94,76.94,76.91,76.92,79461.0,72.2071,72.2071,72.1789,72.1883,79461.0
2024-05-13 12:25:00,76.92,76.93,76.91,76.92,37263.0,72.1883,72.1977,72.1789,72.1883,37263.0
2024-05-13 12:30:00,76.92,76.92,76.9,76.92,148164.0,72.1883,72.1883,72.1695,72.1883,148164.0
2024-05-13 12:35:00,76.92,76.92,76.91,76.92,145386.0,72.1883,72.1883,72.1789,72.1883,145386.0
2024-05-13 12:40:00,76.92,76.92,76.89,76.9,192552.0,72.1883,72.1883,72.1601,72.1695,192552.0
2024-05-13 12:45:00,76.9,76.91,76.89,76.91,181810.0,72.1695,72.1789,72.1601,72.1789,181810.0
2024-05-13 12:50:00,76.91,76.92,76.9,76.92,354549.0,72.1789,72.1883,72.1695,72.1883,354549.0
2024-05-13 12:55:00,76.92,76.92,76.9,76.91,117153.0,72.1883,72.1883,72.1695,72.1789,117153.0
2024-05-13 13:00:00,76.9,76.91,76.89,76.9,202053.0,72.1695,72.1789,72.1601,72.1695,202053.0
2024-05-13 13:05:00,76.9,76.9,76.86,76.86,1046033.0,72.1695,72.1695,72.132,72.132,1046033.0
2024-05-13 13:10:00,76.86,76.87,76.85,76.87,374559.0,72.132,72.1414,72.1226,72.1414,374559.0
2024-05-13 13:15:00,76.87,76.88,76.86,76.88,476463.0,72.1414,72.1508,72.132,72.1508,476463.0
2024-05-13 13:20:00,76.88,76.9,76.87,76.9,203413.0,72.1508,72.1695,72.1414,72.1695,203413.0
2024-05-13 13:25:00,76.89,76.91,76.88,76.9,463234.0,72.1601,72.1789,72.1508,72.1695,463234.0
2024-05-13 13:30:00,76.9,76.91,76.89,76.9,861586.0,72.1695,72.1789,72.1601,72.1695,861586.0
2024-05-13 13:35:00,76.9,76.9,76.88,76.88,103347.0,72.1695,72.1695,72.1508,72.1508,103347.0
2024-05-13 13:40:00,76.88,76.89,76.87,76.88,131532.0,72.1508,72.1601,72.1414,72.1508,131532.0
2024-05-13 13:45:00,76.88,76.89,76.87,76.89,115962.0,72.1508,72.1601,72.1414,72.1601,115962.0
2024-05-13 13:50:00,76.89,76.89,76.88,76.89,159983.0,72.1601,72.1601,72.1508,72.1601,159983.0
2024-05-13 13:55:00,76.89,76.9,76.88,76.9,147415.0,72.1601,72.1695,72.1508,72.1695,147415.0
2024-05-13 14:00:00,76.9,76.9,76.88,76.89,38042.0,72.1695,72.1695,72.1508,72.1601,38042.0
2024-05-13 14:05:00,76.89,76.89,76.88,76.89,50147.0,72.1601,72.1601,72.1508,72.1601,50147.0
2024-05-13 14:10:00,76.89,76.89,76.88,76.89,53786.0,72.1601,72.1601,72.1508,72.1601,53786.0
2024-05-13 14:15:00,76.89,76.89,76.88,76.89,37115.0,72.1601,72.1601,72.1508,72.1601,37115.0
2024-05-13 14:20:00,76.89,76.91,76.88,76.91,242093.0,72.1601,72.1789,72.1508,72.1789,242093.0
2024-05-13 14:25:00,76.91,76.92,76.9,76.92,305523.0,72.1789,72.1883,72.1695,72.1883,305523.0
2024-05-13 14:30:00,76.92,76.92,76.9,76.92,191982.0,72.1883,72.1883,72.1695,72.1883,191982.0
2024-05-13 14:35:00,76.92,76.92,76.91,76.92,13195.0,72.1883,72.1883,72.1789,72.1883,13195.0
2024-05-13 14:40:00,76.92,76.92,76.91,76.92,37509.0,72.1883,72.1883,72.1789,72.1883,37509.0
2024-05-13 14:45:00,76.92,76.93,76.91,76.92,413957.0,72.1883,72.1977,72.1789,72.1883,413957.0
2024-05-13 14:50:00,76.92,76.92,76.89,76.9,274120.0,72.1883,72.1883,72.1601,72.1695,274120.0
2024-05-13 14:55:00,76.9,76.91,76.89,76.91,43095.0,72.1695,72.1789,72.1601,72.1789,43095.0
2024-05-13 15:00:00,76.91,76.91,76.89,76.9,97477.0,72.1789,72.1789,72.1601,72.1695,97477.0
2024-05-13 15:05:00,76.9,76.9,76.88,76.89,96531.0,72.1695,72.1695,72.1508,72.1601,96531.0
2024-05-13 15:10:00,76.89,76.89,76.88,76.88,116067.0,72.1601,72.1601,72.1508,72.1508,116067.0
2024-05-13 15:15:00,76.89,76.89,76.88,76.88,214607.0,72.1601,72.1601,72.1508,72.1508,214607.0
2024-05-13 15:20:00,76.88,76.89,76.87,76.87,291740.0,72.1508,72.1601,72.1414,72.1414,291740.0
2024-05-13 15:25:00,76.87,76.89,76.87,76.88,424295.0,72.1414,72.1601,72.1414,72.1508,424295.0
2024-05-13 15:30:00,76.88,76.9,76.87,76.9,151049.0,72.1508,72.1695,72.1414,72.1695,151049.0
2024-05-13 15:35:00,76.9,76.91,76.89,76.91,368945.0,72.1695,72.1789,72.1601,72.1789,368945.0
2024-05-13 15:40:00,76.91,76.91,76.9,76.9,84702.0,72.1789,72.1789,72.1695,72.1695,84702.0
2024-05-13 15:45:00,76.91,76.91,76.88,76.89,254533.0,72.1789,72.1789,72.1508,72.1601,254533.0
2024-05-13 15:50:00,76.89,76.89,76.88,76.88,317929.0,72.1601,72.1601,72.1508,72.1508,317929.0
2024-05-13 15:55:00,76.88,76.89,76.87,76.89,1068664.0,72.1508,72.1601,72.1414,72.1601,1068664.0
2024-05-14 09:30:00,76.94,76.96,76.92,76.93,298952.0,72.2071,72.2258,72.1883,72.1977,298952.0
2024-05-14 09:35:00,76.93,76.94,76.91,76.93,530216.0,72.1977,72.2071,72.1789,72.1977,530216.0
2024-05-14 09:40:00,76.93,76.95,76.92,76.92,818737.0,72.1977,72.2164,72.1883,72.1883,818737.0
2024-05-14 09:45:00,76.93,76.94,76.91,76.93,990652.0,72.1977,72.2071,72.1789,72.1977,990652.0
2024-05-14 09:50:00,76.94,76.94,76.92,76.94,213923.0,72.2071,72.2071,72.1883,72.2071,213923.0
2024-05-14 09:55:00,76.94,76.96,76.93,76.95,224938.0,72.2071,72.2258,72.1977,72.2164,224938.0
2024-05-14 10:00:00,76.95,76.96,76.94,76.95,137855.0,72.2164,72.2258,72.2071,72.2164,137855.0
2024-05-14 10:05:00,76.96,76.99,76.96,76.99,142582.0,72.2258,72.254,72.2258,72.254,142582.0
2024-05-14 10:10:00,76.99,77.0,76.95,76.97,753947.0,72.254,72.2634,72.2164,72.2352,753947.0
2024-05-14 10:15:00,76.97,76.97,76.93,76.95,332269.0,72.2352,72.2352,72.1977,72.2164,332269.0
2024-05-14 10:20:00,76.94,76.98,76.93,76.97,460541.0,72.2071,72.2446,72.1977,72.2352,460541.0
2024-05-14 10:25:00,76.97,76.98,76.95,76.95,149388.0,72.2352,72.2446,72.2164,72.2164,149388.0
2024-05-14 10:30:00,76.95,76.96,76.94,76.96,167238.0,72.2164,72.2258,72.2071,72.2258,167238.0
2024-05-14 10:35:00,76.96,76.96,76.9,76.93,317482.0,72.2258,72.2258,72.1695,72.1977,317482.0
2024-05-14 10:40:00,76.93,76.96,76.91,76.95,381541.0,72.1977,72.2258,72.1789,72.2164,381541.0
2024-05-14 10:45:00,76.95,76.98,76.94,76.98,209841.0,72.2164,72.2446,72.2071,72.2446,209841.0
2024-05-14 10:50:00,76.97,76.99,76.96,76.97,171843.0,72.2352,72.254,72.2258,72.2352,171843.0
2024-05-14 10:55:00,76.97,77.0,76.96,77.0,1178210.0,72.2352,72.2634,72.2258,72.2634,1178210.0
2024-05-14 11:00:00,77.0,77.0,76.97,76.98,375310.0,72.2634,72.2634,72.2352,72.2446,375310.0
2024-05-14 11:05:00,76.98,76.98,76.97,76.98,63326.0,72.2446,72.2446,72.2352,72.2446,63326.0
2024-05-14 11:10:00,76.98,76.98,76.96,76.97,165315.0,72.2446,72.2446,72.2258,72.2352,165315.0
2024-05-14 11:15:00,76.97,76.98,76.96,76.96,218265.0,72.2352,72.2446,72.2258,72.2258,218265.0
2024-05-14 11:20:00,76.96,76.97,76.96,76.97,10855.0,72.2258,72.2352,72.2258,72.2352,10855.0
2024-05-14 11:25:00,76.97,77.0,76.96,77.0,462821.0,72.2352,72.2634,72.2258,72.2634,462821.0
2024-05-14 11:30:00,76.99,76.99,76.94,76.95,654858.0,72.254,72.254,72.2071,72.2164,654858.0
2024-05-14 11:35:00,76.94,76.96,76.93,76.95,254630.0,72.2071,72.2258,72.1977,72.2164,254630.0
2024-05-14 11:40:00,76.95,76.95,76.93,76.94,55068.0,72.2164,72.2164,72.1977,72.2071,55068.0
2024-05-14 11:45:00,76.94,76.95,76.93,76.95,122957.0,72.2071,72.2164,72.1977,72.2164,122957.0
2024-05-14 11:50:00,76.95,76.95,76.94,76.95,194193.0,72.2164,72.2164,72.2071,72.2164,194193.0
2024-05-14 11:55:00,76.95,76.95,76.93,76.93,144115.0,72.2164,72.2164,72.1977,72.1977,144115.0
2024-05-14 12:00:00,76.93,76.94,76.92,76.92,88543.0,72.1977,72.2071,72.1883,72.1883,88543.0
2024-05-14 12:05:00,76.92,76.95,76.92,76.94,124338.0,72.1883,72.2164,72.1883,72.2071,124338.0
2024-05-14 12:10:00,76.93,76.94,76.92,76.92,174898.0,72.1977,72.2071,72.1883,72.1883,174898.0
2024-05-14 12:15:00,76.92,76.93,76.91,76.92,232552.0,72.1883,72.1977,72.1789,72.1883,232552.0
2024-05-14 12:20:00,76.92,76.92,76.9,76.91,79927.0,72.1883,72.1883,72.1695,72.1789,79927.0
2024-05-14 12:25:00,76.91,76.92,76.9,76.91,111512.0,72.1789,72.1883,72.1695,72.1789,111512.0
2024-05-14 12:30:00,76.92,76.93,76.91,76.92,118989.0,72.1883,72.1977,72.1789,72.1883,118989.0
2024-05-14 12:35:00,76.92,76.93,76.91,76.92,123606.0,72.1883,72.1977,72.1789,72.1883,123606.0
2024-05-14 12:40:00,76.92,76.92,76.91,76.92,78522.0,72.1883,72.1883,72.1789,72.1883,78522.0
2024-05-14 12:45:00,76.91,76.93,76.91,76.92,174978.0,72.1789,72.1977,72.1789,72.1883,174978.0
2024-05-14 12:50:00,76.92,76.93,76.91,76.93,219900.0,72.1883,72.1977,72.1789,72.1977,219900.0
2024-05-14 12:55:00,76.92,76.94,76.92,76.94,554022.0,72.1883,72.2071,72.1883,72.2071,554022.0
2024-05-14 13:00:00,76.94,76.95,76.92,76.92,129545.0,72.2071,72.2164,72.1883,72.1883,129545.0
2024-05-14 13:05:00,76.92,76.93,76.91,76.92,155600.0,72.1883,72.1977,72.1789,72.1883,155600.0
2024-05-14 13:10:00,76.92,76.93,76.92,76.92,30688.0,72.1883,72.1977,72.1883,72.1883,30688.0
2024-05-14 13:15:00,76.92,76.93,76.91,76.92,87846.0,72.1883,72.1977,72.1789,72.1883,87846.0
2024-05-14 13:20:00,76.92,76.93,76.91,76.92,101322.0,72.1883,72.1977,72.1789,72.1883,101322.0
2024-05-14 13:25:00,76.92,76.93,76.92,76.92,129392.0,72.1883,72.1977,72.1883,72.1883,129392.0
2024-05-14 13:30:00,76.92,76.93,76.92,76.93,245753.0,72.1883,72.1977,72.1883,72.1977,245753.0
2024-05-14 13:35:00,76.92,76.93,76.92,76.92,240330.0,72.1883,72.1977,72.1883,72.1883,240330.0
2024-05-14 13:40:00,76.92,76.95,76.92,76.95,540446.0,72.1883,72.2164,72.1883,72.2164,540446.0
2024-05-14 13:45:00,76.95,76.95,76.93,76.94,210175.0,72.2164,72.2164,72.1977,72.2071,210175.0
2024-05-14 13:50:00,76.94,76.95,76.93,76.94,46261.0,72.2071,72.2164,72.1977,72.2071,46261.0
2024-05-14 13:55:00,76.95,76.96,76.94,76.95,309202.0,72.2164,72.2258,72.2071,72.2164,309202.0
2024-05-14 14:00:00,76.95,76.96,76.94,76.95,229169.0,72.2164,72.2258,72.2071,72.2164,229169.0
2024-05-14 14:05:00,76.94,76.96,76.94,76.95,339742.0,72.2071,72.2258,72.2071,72.2164,339742.0
2024-05-14 14:10:00,76.95,76.98,76.95,76.98,352510.0,72.2164,72.2446,72.2164,72.2446,352510.0
2024-05-14 14:15:00,76.98,76.99,76.97,76.98,411448.0,72.2446,72.254,72.2352,72.2446,411448.0
2024-05-14 14:20:00,76.98,76.98,76.96,76.97,377911.0,72.2446,72.2446,72.2258,72.2352,377911.0
2024-05-14 14:25:00,76.97,76.97,76.95,76.95,266438.0,72.2352,72.2352,72.2164,72.2164,266438.0
2024-05-14 14:30:00,76.95,76.99,76.95,76.98,257206.0,72.2164,72.254,72.2164,72.2446,257206.0
2024-05-14 14:35:00,76.98,76.99,76.97,76.98,368323.0,72.2446,72.254,72.2352,72.2446,368323.0
2024-05-14 14:40:00,76.97,77.0,76.97,76.99,399838.0,72.2352,72.2634,72.2352,72.254,399838.0
2024-05-14 14:45:00,76.99,77.0,76.97,76.98,197823.0,72.254,72.2634,72.2352,72.2446,197823.0
2024-05-14 14:50:00,76.98,76.99,76.98,76.99,78617.0,72.2446,72.254,72.2446,72.254,78617.0
2024-05-14 14:55:00,76.99,77.0,76.98,76.99,130321.0,72.254,72.2634,72.2446,72.254,130321.0
2024-05-14 15:00:00,77.0,77.01,76.99,77.0,292546.0,72.2634,72.2728,72.254,72.2634,292546.0
2024-05-14 15:05:00,77.01,77.01,76.98,76.98,176084.0,72.2728,72.2728,72.2446,72.2446,176084.0
2024-05-14 15:10:00,76.99,77.0,76.98,77.0,113002.0,72.254,72.2634,72.2446,72.2634,113002.0
2024-05-14 15:15:00,76.99,77.02,76.99,77.02,143577.0,72.254,72.2821,72.254,72.2821,143577.0
2024-05-14 15:20:00,77.02,77.02,77.0,77.01,615062.0,72.2821,72.2821,72.2634,72.2728,615062.0
2024-05-14 15:25:00,77.01,77.01,77.0,77.01,303444.0,72.2728,72.2728,72.2634,72.2728,303444.0
2024-05-14 15:30:00,77.01,77.03,77.0,77.02,288966.0,72.2728,72.2915,72.2634,72.2821,288966.0
2024-05-14 15:35:00,77.01,77.02,77.0,77.0,151506.0,72.2728,72.2821,72.2634,72.2634,151506.0
2024-05-14 15:40:00,77.01,77.03,77.0,77.02,459214.0,72.2728,72.2915,72.2634,72.2821,459214.0
2024-05-14 15:45:00,77.02,77.03,76.99,77.0,682763.0,72.2821,72.2915,72.254,72.2634,682763.0
2024-05-14 15:50:00,77.0,77.02,76.99,77.0,755781.0,72.2634,72.2821,72.254,72.2634,755781.0
2024-05-14 15:55:00,77.0,77.03,76.99,77.01,1945831.0,72.2634,72.2915,72.254,72.2728,1945831.0
2024-05-15 09:30:00,77.28,77.34,77.25,77.31,1609241.0,72.5261,72.5825,72.498,72.5543,1609241.0
2024-05-15 09:35:00,77.31,77.32,77.28,77.29,692853.0,72.5543,72.5637,72.5261,72.5355,692853.0
2024-05-15 09:40:00,77.29,77.31,77.26,77.28,909925.0,72.5355,72.5543,72.5074,72.5261,909925.0
2024-05-15 09:45:00,77.28,77.28,77.19,77.21,1058697.0,72.5261,72.5261,72.4417,72.4605,1058697.0
2024-05-15 09:50:00,77.2,77.23,77.2,77.23,1417053.0,72.4511,72.4792,72.4511,72.4792,1417053.0
2024-05-15 09:55:00,77.23,77.27,77.22,77.26,1311222.0,72.4792,72.5168,72.4698,72.5074,1311222.0
2024-05-15 10:00:00,77.27,77.28,77.24,77.28,905702.0,72.5168,72.5261,72.4886,72.5261,905702.0
2024-05-15 10:05:00,77.28,77.3,77.27,77.3,399512.0,72.5261,72.5449,72.5168,72.5449,399512.0
2024-05-15 10:10:00,77.3,77.3,77.28,77.28,736233.0,72.5449,72.5449,72.5261,72.5261,736233.0
2024-05-15 10:15:00,77.28,77.29,77.27,77.29,458343.0,72.5261,72.5355,72.5168,72.5355,458343.0
2024-05-15 10:20:00,77.29,77.31,77.28,77.3,644073.0,72.5355,72.5543,72.5261,72.5449,644073.0
2024-05-15 10:25:00,77.3,77.3,77.27,77.3,447528.0,72.5449,72.5449,72.5168,72.5449,447528.0
2024-05-15 10:30:00,77.29,77.31,77.29,77.31,308022.0,72.5355,72.5543,72.5355,72.5543,308022.0
2024-05-15 10:35:00,77.3,77.31,77.28,77.29,451152.0,72.5449,72.5543,72.5261,72.5355,451152.0
2024-05-15 10:40:00,77.29,77.3,77.27,77.3,840619.0,72.5355,72.5449,72.5168,72.5449,840619.0
2024-05-15 10:45:00,77.3,77.31,77.29,77.31,435968.0,72.5449,72.5543,72.5355,72.5543,435968.0
2024-05-15 10:50:00,77.31,77.31,77.27,77.29,481556.0,72.5543,72.5543,72.5168,72.5355,481556.0
2024-05-15 10:55:00,77.29,77.29,77.28,77.29,166440.0,72.5355,72.5355,72.5261,72.5355,166440.0
2024-05-15 11:00:00,77.29,77.31,77.28,77.3,720422.0,72.5355,72.5543,72.5261,72.5449,720422.0
2024-05-15 11:05:00,77.3,77.35,77.29,77.34,244080.0,72.5449,72.5918,72.5355,72.5825,244080.0
2024-05-15 11:10:00,77.34,77.36,77.33,77.36,669439.0,72.5825,72.6012,72.5731,72.6012,669439.0
2024-05-15 11:15:00,77.36,77.36,77.33,77.35,543034.0,72.6012,72.6012,72.5731,72.5918,543034.0
2024-05-15 11:20:00,77.35,77.37,77.34,77.37,2652532.0,72.5918,72.6106,72.5825,72.6106,2652532.0
2024-05-15 11:25:00,77.37,77.4,77.36,77.39,1275266.0,72.6106,72.6388,72.6012,72.6294,1275266.0
2024-05-15 11:30:00,77.39,77.39,77.36,77.36,419811.0,72.6294,72.6294,72.6012,72.6012,419811.0
2024-05-15 11:35:00,77.37,77.37,77.36,77.36,261607.0,72.6106,72.6106,72.6012,72.6012,261607.0
2024-05-15 11:40:00,77.37,77.38,77.36,77.37,712270.0,72.6106,72.62,72.6012,72.6106,712270.0
2024-05-15 11:45:00,77.37,77.38,77.35,77.35,470867.0,72.6106,72.62,72.5918,72.5918,470867.0
2024-05-15 11:50:00,77.35,77.36,77.35,77.35,458864.0,72.5918,72.6012,72.5918,72.5918,458864.0
2024-05-15 11:55:00,77.35,77.36,77.32,77.32,741346.0,72.5918,72.6012,72.5637,72.5637,741346.0
2024-05-15 12:00:00,77.32,77.33,77.3,77.31,580260.0,72.5637,72.5731,72.5449,72.5543,580260.0
2024-05-15 12:05:00,77.31,77.31,77.29,77.31,782676.0,72.5543,72.5543,72.5355,72.5543,782676.0
2024-05-15 12:10:00,77.31,77.34,77.3,77.33,943164.0,72.5543,72.5825,72.5449,72.5731,943164.0
2024-05-15 12:15:00,77.34,77.35,77.32,77.35,416506.0,72.5825,72.5918,72.5637,72.5918,416506.0
2024-05-15 12:20:00,77.35,77.37,77.34,77.37,642626.0,72.5918,72.6106,72.5825,72.6106,642626.0
2024-05-15 12:25:00,77.37,77.4,77.37,77.4,362650.0,72.6106,72.6388,72.6106,72.6388,362650.0
2024-05-15 12:30:00,77.4,77.4,77.39,77.4,168796.0,72.6388,72.6388,72.6294,72.6388,168796.0
2024-05-15 12:35:00,77.4,77.4,77.37,77.39,292230.0,72.6388,72.6388,72.6106,72.6294,292230.0
2024-05-15 12:40:00,77.39,77.41,77.38,77.41,547505.0,72.6294,72.6482,72.62,72.6482,547505.0
2024-05-15 12:45:00,77.41,77.42,77.4,77.4,455410.0,72.6482,72.6575,72.6388,72.6388,455410.0
2024-05-15 12:50:00,77.4,77.41,77.4,77.41,171972.0,72.6388,72.6482,72.6388,72.6482,171972.0
2024-05-15 12:55:00,77.41,77.43,77.4,77.42,347918.0,72.6482,72.6669,72.6388,72.6575,347918.0
2024-05-15 13:00:00,77.43,77.44,77.42,77.44,281859.0,72.6669,72.6763,72.6575,72.6763,281859.0
2024-05-15 13:05:00,77.44,77.46,77.44,77.45,517070.0,72.6763,72.6951,72.6763,72.6857,517070.0
2024-05-15 13:10:00,77.45,77.46,77.43,77.45,616562.0,72.6857,72.6951,72.6669,72.6857,616562.0
2024-05-15 13:15:00,77.45,77.46,77.45,77.45,280536.0,72.6857,72.6951,72.6857,72.6857,280536.0
2024-05-15 13:20:00,77.45,77.46,77.44,77.45,256399.0,72.6857,72.6951,72.6763,72.6857,256399.0
2024-05-15 13:25:00,77.45,77.46,77.44,77.45,511095.0,72.6857,72.6951,72.6763,72.6857,511095.0
2024-05-15 13:30:00,77.45,77.46,77.45,77.45,183254.0,72.6857,72.6951,72.6857,72.6857,183254.0
2024-05-15 13:35:00,77.45,77.46,77.44,77.44,325145.0,72.6857,72.6951,72.6763,72.6763,325145.0
2024-05-15 13:40:00,77.44,77.45,77.42,77.42,153345.0,72.6763,72.6857,72.6575,72.6575,153345.0
2024-05-15 13:45:00,77.42,77.43,77.39,77.41,524210.0,72.6575,72.6669,72.6294,72.6482,524210.0
2024-05-15 13:50:00,77.41,77.41,77.39,77.4,242117.0,72.6482,72.6482,72.6294,72.6388,242117.0
2024-05-15 13:55:00,77.39,77.41,77.39,77.4,265812.0,72.6294,72.6482,72.6294,72.6388,265812.0
2024-05-15 14:00:00,77.41,77.41,77.37,77.39,470330.0,72.6482,72.6482,72.6106,72.6294,470330.0
2024-05-15 14:05:00,77.39,77.4,77.39,77.4,154596.0,72.6294,72.6388,72.6294,72.6388,154596.0
2024-05-15 14:10:00,77.4,77.41,77.39,77.41,156799.0,72.6388,72.6482,72.6294,72.6482,156799.0
2024-05-15 14:15:00,77.41,77.41,77.37,77.39,387261.0,72.6482,72.6482,72.6106,72.6294,387261.0
2024-05-15 14:20:00,77.39,77.39,77.37,77.39,253206.0,72.6294,72.6294,72.6106,72.6294,253206.0
2024-05-15 14:25:00,77.39,77.39,77.38,77.39,112775.0,72.6294,72.6294,72.62,72.6294,112775.0
2024-05-15 14:30:00,77.39,77.4,77.37,77.39,824987.0,72.6294,72.6388,72.6106,72.6294,824987.0
2024-05-15 14:35:00,77.39,77.39,77.38,77.39,130047.0,72.6294,72.6294,72.62,72.6294,130047.0
2024-05-15 14:40:00,77.39,77.39,77.37,77.38,220086.0,72.6294,72.6294,72.6106,72.62,220086.0
2024-05-15 14:45:00,77.38,77.39,77.37,77.38,97561.0,72.62,72.6294,72.6106,72.62,97561.0
2024-05-15 14:50:00,77.37,77.4,77.37,77.4,230970.0,72.6106,72.6388,72.6106,72.6388,230970.0
2024-05-15 14:55:00,77.4,77.42,77.39,77.42,2452763.0,72.6388,72.6575,72.6294,72.6575,2452763.0
2024-05-15 15:00:00,77.42,77.44,77.4,77.44,596365.0,72.6575,72.6763,72.6388,72.6763,596365.0
2024-05-15 15:05:00,77.44,77.45,77.43,77.45,379476.0,72.6763,72.6857,72.6669,72.6857,379476.0
2024-05-15 15:10:00,77.45,77.45,77.42,77.43,655540.0,72.6857,72.6857,72.6575,72.6669,655540.0
2024-05-15 15:15:00,77.43,77.45,77.42,77.43,277258.0,72.6669,72.6857,72.6575,72.6669,277258.0
2024-05-15 15:20:00,77.43,77.44,77.42,77.42,299143.0,72.6669,72.6763,72.6575,72.6575,299143.0
2024-05-15 15:25:00,77.42,77.43,77.41,77.42,385942.0,72.6575,72.6669,72.6482,72.6575,385942.0
2024-05-15 15:30:00,77.41,77.42,77.4,77.41,264961.0,72.6482,72.6575,72.6388,72.6482,264961.0
2024-05-15 15:35:00,77.41,77.42,77.39,77.4,954319.0,72.6482,72.6575,72.6294,72.6388,954319.0
2024-05-15 15:40:00,77.4,77.42,77.4,77.41,1115734.0,72.6388,72.6575,72.6388,72.6482,1115734.0
2024-05-15 15:45:00,77.41,77.42,77.4,77.41,714802.0,72.6482,72.6575,72.6388,72.6482,714802.0
2024-05-15 15:50:00,77.41,77.41,77.38,77.39,1385913.0,72.6482,72.6482,72.62,72.6294,1385913.0
2024-05-15 15:55:00,77.38,77.45,77.38,77.44,3074398.0,72.62,72.6857,72.62,72.6763,3074398.0
2024-05-16 09:30:00,77.46,77.46,77.34,77.37,786665.0,72.6951,72.6951,72.5825,72.6106,786665.0
2024-05-16 09:35:00,77.37,77.38,77.34,77.37,515280.0,72.6106,72.62,72.5825,72.6106,515280.0
2024-05-16 09:40:00,77.37,77.37,77.31,77.32,290477.0,72.6106,72.6106,72.5543,72.5637,290477.0
2024-05-16 09:45:00,77.32,77.33,77.29,77.3,421281.0,72.5637,72.5731,72.5355,72.5449,421281.0
2024-05-16 09:50:00,77.29,77.31,77.27,77.31,826211.0,72.5355,72.5543,72.5168,72.5543,826211.0
2024-05-16 09:55:00,77.31,77.32,77.29,77.3,391597.0,72.5543,72.5637,72.5355,72.5449,391597.0
2024-05-16 10:00:00,77.29,77.31,77.29,77.31,1350158.0,72.5355,72.5543,72.5355,72.5543,1350158.0
2024-05-16 10:05:00,77.31,77.33,77.29,77.31,340243.0,72.5543,72.5731,72.5355,72.5543,340243.0
2024-05-16 10:10:00,77.31,77.33,77.3,77.32,358317.0,72.5543,72.5731,72.5449,72.5637,358317.0
2024-05-16 10:15:00,77.32,77.33,77.31,77.32,237413.0,72.5637,72.5731,72.5543,72.5637,237413.0
2024-05-16 10:20:00,77.32,77.37,77.32,77.37,817350.0,72.5637,72.6106,72.5637,72.6106,817350.0
2024-05-16 10:25:00,77.37,77.37,77.36,77.37,123579.0,72.6106,72.6106,72.6012,72.6106,123579.0
2024-05-16 10:30:00,77.37,77.38,77.34,77.35,335051.0,72.6106,72.62,72.5825,72.5918,335051.0
2024-05-16 10:35:00,77.35,77.36,77.34,77.36,240524.0,72.5918,72.6012,72.5825,72.6012,240524.0
2024-05-16 10:40:00,77.36,77.38,77.35,77.38,245359.0,72.6012,72.62,72.5918,72.62,245359.0
2024-05-16 10:45:00,77.38,77.39,77.36,77.38,412325.0,72.62,72.6294,72.6012,72.62,412325.0
2024-05-16 10:50:00,77.39,77.39,77.38,77.39,181341.0,72.6294,72.6294,72.62,72.6294,181341.0
2024-05-16 10:55:00,77.39,77.42,77.38,77.42,168318.0,72.6294,72.6575,72.62,72.6575,168318.0
2024-05-16 11:00:00,77.42,77.42,77.4,77.41,245100.0,72.6575,72.6575,72.6388,72.6482,245100.0
2024-05-16 11:05:00,77.41,77.41,77.39,77.41,234751.0,72.6482,72.6482,72.6294,72.6482,234751.0
2024-05-16 11:10:00,77.41,77.41,77.38,77.38,219154.0,72.6482,72.6482,72.62,72.62,219154.0
2024-05-16 11:15:00,77.39,77.39,77.36,77.37,122197.0,72.6294,72.6294,72.6012,72.6106,122197.0
2024-05-16 11:20:00,77.37,77.38,77.36,77.38,232267.0,72.6106,72.62,72.6012,72.62,232267.0
2024-05-16 11:25:00,77.38,77.39,77.37,77.39,2103047.0,72.62,72.6294,72.6106,72.6294,2103047.0
2024-05-16 11:30:00,77.39,77.39,77.38,77.39,113838.0,72.6294,72.6294,72.62,72.6294,113838.0
2024-05-16 11:35:00,77.38,77.39,77.37,77.37,570601.0,72.62,72.6294,72.6106,72.6106,570601.0
2024-05-16 11:40:00,77.38,77.38,77.37,77.38,270916.0,72.62,72.62,72.6106,72.62,270916.0
2024-05-16 11:45:00,77.38,77.39,77.36,77.37,326037.0,72.62,72.6294,72.6012,72.6106,326037.0
2024-05-16 11:50:00,77.37,77.37,77.35,77.36,238362.0,72.6106,72.6106,72.5918,72.6012,238362.0
2024-05-16 11:55:00,77.36,77.37,77.35,77.37,90246.0,72.6012,72.6106,72.5918,72.6106,90246.0
2024-05-16 12:00:00,77.37,77.37,77.34,77.34,112013.0,72.6106,72.6106,72.5825,72.5825,112013.0
2024-05-16 12:05:00,77.35,77.36,77.34,77.36,62075.0,72.5918,72.6012,72.5825,72.6012,62075.0
2024-05-16 12:10:00,77.36,77.37,77.35,77.36,124454.0,72.6012,72.6106,72.5918,72.6012,124454.0
2024-05-16 12:15:00,77.36,77.36,77.35,77.35,60025.0,72.6012,72.6012,72.5918,72.5918,60025.0
2024-05-16 12:20:00,77.35,77.36,77.34,77.36,85119.0,72.5918,72.6012,72.5825,72.6012,85119.0
2024-05-16 12:25:00,77.36,77.36,77.33,77.34,386635.0,72.6012,72.6012,72.5731,72.5825,386635.0
2024-05-16 12:30:00,77.34,77.35,77.33,77.33,105366.0,72.5825,72.5918,72.5731,72.5731,105366.0
2024-05-16 12:35:00,77.34,77.34,77.33,77.34,116175.0,72.5825,72.5825,72.5731,72.5825,116175.0
2024-05-16 12:40:00,77.34,77.35,77.33,77.35,216281.0,72.5825,72.5918,72.5731,72.5918,216281.0
2024-05-16 12:45:00,77.34,77.36,77.34,77.35,347615.0,72.5825,72.6012,72.5825,72.5918,347615.0
2024-05-16 12:50:00,77.34,77.36,77.34,77.36,162620.0,72.5825,72.6012,72.5825,72.6012,162620.0
2024-05-16 12:55:00,77.36,77.36,77.35,77.36,187991.0,72.6012,72.6012,72.5918,72.6012,187991.0
2024-05-16 13:00:00,77.36,77.36,77.34,77.34,107194.0,72.6012,72.6012,72.5825,72.5825,107194.0
2024-05-16 13:05:00,77.34,77.36,77.34,77.35,438097.0,72.5825,72.6012,72.5825,72.5918,438097.0
2024-05-16 13:10:00,77.35,77.36,77.35,77.36,160565.0,72.5918,72.6012,72.5918,72.6012,160565.0
2024-05-16 13:15:00,77.36,77.36,77.35,77.36,40828.0,72.6012,72.6012,72.5918,72.6012,40828.0
2024-05-16 13:20:00,77.36,77.36,77.3,77.31,450102.0,72.6012,72.6012,72.5449,72.5543,450102.0
2024-05-16 13:25:00,77.31,77.35,77.31,77.32,307498.0,72.5543,72.5918,72.5543,72.5637,307498.0
2024-05-16 13:30:00,77.33,77.34,77.32,77.33,126218.0,72.5731,72.5825,72.5637,72.5731,126218.0
2024-05-16 13:35:00,77.33,77.33,77.31,77.31,79775.0,72.5731,72.5731,72.5543,72.5543,79775.0
2024-05-16 13:40:00,77.32,77.33,77.31,77.32,98008.0,72.5637,72.5731,72.5543,72.5637,98008.0
2024-05-16 13:45:00,77.32,77.32,77.31,77.31,41055.0,72.5637,72.5637,72.5543,72.5543,41055.0
2024-05-16 13:50:00,77.31,77.34,77.31,77.34,266266.0,72.5543,72.5825,72.5543,72.5825,266266.0
2024-05-16 13:55:00,77.34,77.34,77.32,77.33,2260548.0,72.5825,72.5825,72.5637,72.5731,2260548.0
2024-05-16 14:00:00,77.33,77.34,77.32,77.33,285297.0,72.5731,72.5825,72.5637,72.5731,285297.0
2024-05-16 14:05:00,77.33,77.33,77.32,77.33,251334.0,72.5731,72.5731,72.5637,72.5731,251334.0
2024-05-16 14:10:00,77.33,77.33,77.3,77.31,341467.0,72.5731,72.5731,72.5449,72.5543,341467.0
2024-05-16 14:15:00,77.31,77.32,77.3,77.31,93211.0,72.5543,72.5637,72.5449,72.5543,93211.0
2024-05-16 14:20:00,77.31,77.33,77.31,77.33,48808.0,72.5543,72.5731,72.5543,72.5731,48808.0
2024-05-16 14:25:00,77.33,77.33,77.32,77.33,84866.0,72.5731,72.5731,72.5637,72.5731,84866.0
2024-05-16 14:30:00,77.33,77.33,77.32,77.33,139818.0,72.5731,72.5731,72.5637,72.5731,139818.0
2024-05-16 14:35:00,77.33,77.33,77.32,77.33,174723.0,72.5731,72.5731,72.5637,72.5731,174723.0
2024-05-16 14:40:00,77.33,77.34,77.32,77.32,393223.0,72.5731,72.5825,72.5637,72.5637,393223.0
2024-05-16 14:45:00,77.33,77.33,77.32,77.33,180729.0,72.5731,72.5731,72.5637,72.5731,180729.0
2024-05-16 14:50:00,77.33,77.33,77.32,77.32,67106.0,72.5731,72.5731,72.5637,72.5637,67106.0
2024-05-16 14:55:00,77.33,77.34,77.32,77.34,297383.0,72.5731,72.5825,72.5637,72.5825,297383.0
2024-05-16 15:00:00,77.34,77.34,77.33,77.34,86712.0,72.5825,72.5825,72.5731,72.5825,86712.0
2024-05-16 15:05:00,77.34,77.34,77.33,77.34,108002.0,72.5825,72.5825,72.5731,72.5825,108002.0
2024-05-16 15:10:00,77.34,77.35,77.33,77.34,260136.0,72.5825,72.5918,72.5731,72.5825,260136.0
2024-05-16 15:15:00,77.34,77.35,77.33,77.34,199441.0,72.5825,72.5918,72.5731,72.5825,199441.0
2024-05-16 15:20:00,77.34,77.35,77.32,77.33,117820.0,72.5825,72.5918,72.5637,72.5731,117820.0
2024-05-16 15:25:00,77.32,77.33,77.31,77.31,613759.0,72.5637,72.5731,72.5543,72.5543,613759.0
2024-05-16 15:30:00,77.31,77.32,77.3,77.31,242397.0,72.5543,72.5637,72.5449,72.5543,242397.0
2024-05-16 15:35:00,77.3,77.31,77.28,77.29,462956.0,72.5449,72.5543,72.5261,72.5355,462956.0
2024-05-16 15:40:00,77.29,77.3,77.28,77.29,344096.0,72.5355,72.5449,72.5261,72.5355,344096.0
2024-05-16 15:45:00,77.29,77.3,77.28,77.29,539209.0,72.5355,72.5449,72.5261,72.5355,539209.0
2024-05-16 15:50:00,77.29,77.31,77.28,77.31,451790.0,72.5355,72.5543,72.5261,72.5543,451790.0
2024-05-16 15:55:00,77.31,77.31,77.26,77.27,1091102.0,72.5543,72.5543,72.5074,72.5168,1091102.0
2024-05-17 09:30:00,77.22,77.25,77.17,77.17,865378.0,72.4698,72.498,72.4229,72.4229,865378.0
2024-05-17 09:35:00,77.18,77.19,77.17,77.17,301213.0,72.4323,72.4417,72.4229,72.4229,301213.0
2024-05-17 09:40:00,77.17,77.18,77.16,77.17,296720.0,72.4229,72.4323,72.4135,72.4229,296720.0
2024-05-17 09:45:00,77.17,77.19,77.16,77.19,535806.0,72.4229,72.4417,72.4135,72.4417,535806.0
2024-05-17 09:50:00,77.19,77.2,77.18,77.19,107310.0,72.4417,72.4511,72.4323,72.4417,107310.0
2024-05-17 09:55:00,77.19,77.22,77.18,77.22,326707.0,72.4417,72.4698,72.4323,72.4698,326707.0
2024-05-17 10:00:00,77.22,77.23,77.2,77.23,352548.0,72.4698,72.4792,72.4511,72.4792,352548.0
2024-05-17 10:05:00,77.23,77.23,77.21,77.22,125955.0,72.4792,72.4792,72.4605,72.4698,125955.0
2024-05-17 10:10:00,77.22,77.22,77.2,77.22,103866.0,72.4698,72.4698,72.4511,72.4698,103866.0
2024-05-17 10:15:00,77.22,77.23,77.21,77.21,180151.0,72.4698,72.4792,72.4605,72.4605,180151.0
2024-05-17 10:20:00,77.21,77.22,77.21,77.22,36792.0,72.4605,72.4698,72.4605,72.4698,36792.0
2024-05-17 10:25:00,77.22,77.24,77.21,77.23,237076.0,72.4698,72.4886,72.4605,72.4792,237076.0
2024-05-17 10:30:00,77.23,77.27,77.23,77.26,520520.0,72.4792,72.5168,72.4792,72.5074,520520.0
2024-05-17 10:35:00,77.26,77.28,77.25,77.27,514907.0,72.5074,72.5261,72.498,72.5168,514907.0
2024-05-17 10:40:00,77.27,77.28,77.26,77.28,527804.0,72.5168,72.5261,72.5074,72.5261,527804.0
2024-05-17 10:45:00,77.28,77.29,77.27,77.29,316374.0,72.5261,72.5355,72.5168,72.5355,316374.0
2024-05-17 10:50:00,77.28,77.3,77.28,77.3,102801.0,72.5261,72.5449,72.5261,72.5449,102801.0
2024-05-17 10:55:00,77.3,77.31,77.29,77.3,166090.0,72.5449,72.5543,72.5355,72.5449,166090.0
2024-05-17 11:00:00,77.3,77.31,77.24,77.24,1011011.0,72.5449,72.5543,72.4886,72.4886,1011011.0
2024-05-17 11:05:00,77.24,77.27,77.24,77.27,86173.0,72.4886,72.5168,72.4886,72.5168,86173.0
2024-05-17 11:10:00,77.26,77.27,77.24,77.25,963571.0,72.5074,72.5168,72.4886,72.498,963571.0
2024-05-17 11:15:00,77.25,77.25,77.24,77.25,74112.0,72.498,72.498,72.4886,72.498,74112.0
2024-05-17 11:20:00,77.25,77.25,77.24,77.25,86960.0,72.498,72.498,72.4886,72.498,86960.0
2024-05-17 11:25:00,77.24,77.25,77.24,77.25,42018.0,72.4886,72.498,72.4886,72.498,42018.0
2024-05-17 11:30:00,77.25,77.25,77.22,77.23,275702.0,72.498,72.498,72.4698,72.4792,275702.0
2024-05-17 11:35:00,77.23,77.23,77.22,77.22,432190.0,72.4792,72.4792,72.4698,72.4698,432190.0
2024-05-17 11:40:00,77.22,77.23,77.22,77.22,29598.0,72.4698,72.4792,72.4698,72.4698,29598.0
2024-05-17 11:45:00,77.23,77.23,77.22,77.22,105984.0,72.4792,72.4792,72.4698,72.4698,105984.0
2024-05-17 11:50:00,77.22,77.23,77.22,77.23,209937.0,72.4698,72.4792,72.4698,72.4792,209937.0
2024-05-17 11:55:00,77.23,77.23,77.22,77.23,295027.0,72.4792,72.4792,72.4698,72.4792,295027.0
2024-05-17 12:00:00,77.23,77.23,77.22,77.23,110860.0,72.4792,72.4792,72.4698,72.4792,110860.0
2024-05-17 12:05:00,77.23,77.23,77.22,77.23,252333.0,72.4792,72.4792,72.4698,72.4792,252333.0
2024-05-17 12:10:00,77.23,77.23,77.22,77.23,95315.0,72.4792,72.4792,72.4698,72.4792,95315.0
2024-05-17 12:15:00,77.23,77.24,77.22,77.23,136739.0,72.4792,72.4886,72.4698,72.4792,136739.0
2024-05-17 12:20:00,77.23,77.24,77.22,77.23,186338.0,72.4792,72.4886,72.4698,72.4792,186338.0
2024-05-17 12:25:00,77.23,77.23,77.22,77.23,221512.0,72.4792,72.4792,72.4698,72.4792,221512.0
2024-05-17 12:30:00,77.23,77.25,77.22,77.25,199280.0,72.4792,72.498,72.4698,72.498,199280.0
2024-05-17 12:35:00,77.24,77.25,77.23,77.23,206191.0,72.4886,72.498,72.4792,72.4792,206191.0
2024-05-17 12:40:00,77.23,77.24,77.22,77.23,67949.0,72.4792,72.4886,72.4698,72.4792,67949.0
2024-05-17 12:45:00,77.23,77.23,77.21,77.23,126064.0,72.4792,72.4792,72.4605,72.4792,126064.0
2024-05-17 12:50:00,77.23,77.24,77.22,77.24,156566.0,72.4792,72.4886,72.4698,72.4886,156566.0
2024-05-17 12:55:00,77.23,77.24,77.23,77.23,90955.0,72.4792,72.4886,72.4792,72.4792,90955.0
2024-05-17 13:00:00,77.23,77.25,77.23,77.24,361729.0,72.4792,72.498,72.4792,72.4886,361729.0
2024-05-17 13:05:00,77.23,77.24,77.23,77.23,24392.0,72.4792,72.4886,72.4792,72.4792,24392.0
2024-05-17 13:10:00,77.23,77.24,77.23,77.23,47249.0,72.4792,72.4886,72.4792,72.4792,47249.0
2024-05-17 13:15:00,77.23,77.24,77.22,77.22,258438.0,72.4792,72.4886,72.4698,72.4698,258438.0
2024-05-17 13:20:00,77.22,77.23,77.22,77.23,20534.0,72.4698,72.4792,72.4698,72.4792,20534.0
2024-05-17 13:25:00,77.23,77.24,77.22,77.23,148626.0,72.4792,72.4886,72.4698,72.4792,148626.0
2024-05-17 13:30:00,77.23,77.24,77.23,77.23,71473.0,72.4792,72.4886,72.4792,72.4792,71473.0
2024-05-17 13:35:00,77.23,77.24,77.23,77.23,61376.0,72.4792,72.4886,72.4792,72.4792,61376.0
2024-05-17 13:40:00,77.23,77.24,77.23,77.23,52521.0,72.4792,72.4886,72.4792,72.4792,52521.0
2024-05-17 13:45:00,77.23,77.24,77.23,77.23,49535.0,72.4792,72.4886,72.4792,72.4792,49535.0
2024-05-17 13:50:00,77.24,77.24,77.23,77.23,23224.0,72.4886,72.4886,72.4792,72.4792,23224.0
2024-05-17 13:55:00,77.23,77.26,77.23,77.25,146293.0,72.4792,72.5074,72.4792,72.498,146293.0
2024-05-17 14:00:00,77.26,77.27,77.24,77.25,453033.0,72.5074,72.5168,72.4886,72.498,453033.0
2024-05-17 14:05:00,77.25,77.26,77.24,77.25,441574.0,72.498,72.5074,72.4886,72.498,441574.0
2024-05-17 14:10:00,77.24,77.25,77.22,77.23,369760.0,72.4886,72.498,72.4698,72.4792,369760.0
2024-05-17 14:15:00,77.23,77.24,77.22,77.24,1116738.0,72.4792,72.4886,72.4698,72.4886,1116738.0
2024-05-17 14:20:00,77.24,77.24,77.22,77.23,505851.0,72.4886,72.4886,72.4698,72.4792,505851.0
2024-05-17 14:25:00,77.23,77.25,77.22,77.25,189260.0,72.4792,72.498,72.4698,72.498,189260.0
2024-05-17 14:30:00,77.25,77.25,77.24,77.25,89015.0,72.498,72.498,72.4886,72.498,89015.0
2024-05-17 14:35:00,77.25,77.25,77.24,77.25,28528.0,72.498,72.498,72.4886,72.498,28528.0
2024-05-17 14:40:00,77.25,77.25,77.24,77.25,50688.0,72.498,72.498,72.4886,72.498,50688.0
2024-05-17 14:45:00,77.25,77.25,77.24,77.25,61268.0,72.498,72.498,72.4886,72.498,61268.0
2024-05-17 14:50:00,77.25,77.25,77.24,77.25,183681.0,72.498,72.498,72.4886,72.498,183681.0
2024-05-17 14:55:00,77.24,77.27,77.24,77.26,164205.0,72.4886,72.5168,72.4886,72.5074,164205.0
2024-05-17 15:00:00,77.26,77.26,77.24,77.25,664193.0,72.5074,72.5074,72.4886,72.498,664193.0
2024-05-17 15:05:00,77.24,77.25,77.24,77.24,51813.0,72.4886,72.498,72.4886,72.4886,51813.0
2024-05-17 15:10:00,77.24,77.26,77.24,77.26,322845.0,72.4886,72.5074,72.4886,72.5074,322845.0
2024-05-17 15:15:00,77.25,77.27,77.24,77.25,464872.0,72.498,72.5168,72.4886,72.498,464872.0
2024-05-17 15:20:00,77.25,77.26,77.24,77.24,346713.0,72.498,72.5074,72.4886,72.4886,346713.0
2024-05-17 15:25:00,77.24,77.26,77.23,77.25,350257.0,72.4886,72.5074,72.4792,72.498,350257.0
2024-05-17 15:30:00,77.25,77.26,77.25,77.26,772031.0,72.498,72.5074,72.498,72.5074,772031.0
2024-05-17 15:35:00,77.26,77.27,77.25,77.27,673123.0,72.5074,72.5168,72.498,72.5168,673123.0
2024-05-17 15:40:00,77.26,77.27,77.25,77.27,999685.0,72.5074,72.5168,72.498,72.5168,999685.0
2024-05-17 15:45:00,77.27,77.27,77.25,77.26,1106295.0,72.5168,72.5168,72.498,72.5074,1106295.0
2024-05-17 15:50:00,77.27,77.28,77.25,77.26,887980.0,72.5168,72.5261,72.498,72.5074,887980.0
2024-05-17 15:55:00,77.25,77.28,77.24,77.28,1406816.0,72.498,72.5261,72.4886,72.5261,1406816.0
2024-05-20 09:30:00,77.23,77.25,77.2,77.25,95553.0,72.4792,72.498,72.4511,72.498,95553.0
2024-05-20 09:35:00,77.25,77.25,77.22,77.23,352901.0,72.498,72.498,72.4698,72.4792,352901.0
2024-05-20 09:40:00,77.23,77.24,77.22,77.22,120015.0,72.4792,72.4886,72.4698,72.4698,120015.0
2024-05-20 09:45:00,77.22,77.24,77.21,77.23,173219.0,72.4698,72.4886,72.4605,72.4792,173219.0
2024-05-20 09:50:00,77.24,77.27,77.23,77.26,796356.0,72.4886,72.5168,72.4792,72.5074,796356.0
2024-05-20 09:55:00,77.26,77.29,77.25,77.28,447194.0,72.5074,72.5355,72.498,72.5261,447194.0
2024-05-20 10:00:00,77.28,77.28,77.26,77.27,151059.0,72.5261,72.5261,72.5074,72.5168,151059.0
2024-05-20 10:05:00,77.27,77.28,77.25,77.28,412994.0,72.5168,72.5261,72.498,72.5261,412994.0
2024-05-20 10:10:00,77.28,77.3,77.26,77.27,626368.0,72.5261,72.5449,72.5074,72.5168,626368.0
2024-05-20 10:15:00,77.27,77.28,77.26,77.27,80803.0,72.5168,72.5261,72.5074,72.5168,80803.0
2024-05-20 10:20:00,77.27,77.28,77.26,77.27,154836.0,72.5168,72.5261,72.5074,72.5168,154836.0
2024-05-20 10:25:00,77.27,77.28,77.26,77.28,47063.0,72.5168,72.5261,72.5074,72.5261,47063.0
2024-05-20 10:30:00,77.29,77.29,77.27,77.29,80850.0,72.5355,72.5355,72.5168,72.5355,80850.0
2024-05-20 10:35:00,77.29,77.29,77.27,77.27,74312.0,72.5355,72.5355,72.5168,72.5168,74312.0
2024-05-20 10:40:00,77.28,77.3,77.27,77.28,203539.0,72.5261,72.5449,72.5168,72.5261,203539.0
2024-05-20 10:45:00,77.29,77.29,77.27,77.28,140539.0,72.5355,72.5355,72.5168,72.5261,140539.0
2024-05-20 10:50:00,77.28,77.28,77.27,77.27,115065.0,72.5261,72.5261,72.5168,72.5168,115065.0
2024-05-20 10:55:00,77.27,77.27,77.25,77.26,95640.0,72.5168,72.5168,72.498,72.5074,95640.0
2024-05-20 11:00:00,77.26,77.27,77.25,77.26,268822.0,72.5074,72.5168,72.498,72.5074,268822.0
2024-05-20 11:05:00,77.27,77.27,77.26,77.27,23878.0,72.5168,72.5168,72.5074,72.5168,23878.0
2024-05-20 11:10:00,77.27,77.27,77.26,77.27,27412.0,72.5168,72.5168,72.5074,72.5168,27412.0
2024-05-20 11:15:00,77.27,77.29,77.26,77.28,174612.0,72.5168,72.5355,72.5074,72.5261,174612.0
2024-05-20 11:20:00,77.28,77.28,77.27,77.28,40077.0,72.5261,72.5261,72.5168,72.5261,40077.0
2024-05-20 11:25:00,77.28,77.28,77.27,77.27,178106.0,72.5261,72.5261,72.5168,72.5168,178106.0
2024-05-20 11:30:00,77.27,77.28,77.27,77.28,99266.0,72.5168,72.5261,72.5168,72.5261,99266.0
2024-05-20 11:35:00,77.28,77.3,77.27,77.28,406531.0,72.5261,72.5449,72.5168,72.5261,406531.0
2024-05-20 11:40:00,77.29,77.29,77.26,77.27,195736.0,72.5355,72.5355,72.5074,72.5168,195736.0
2024-05-20 11:45:00,77.27,77.28,77.26,77.27,222030.0,72.5168,72.5261,72.5074,72.5168,222030.0
2024-05-20 11:50:00,77.27,77.27,77.26,77.27,44227.0,72.5168,72.5168,72.5074,72.5168,44227.0
2024-05-20 11:55:00,77.27,77.28,77.26,77.28,29116.0,72.5168,72.5261,72.5074,72.5261,29116.0
2024-05-20 12:00:00,77.28,77.29,77.27,77.29,31377.0,72.5261,72.5355,72.5168,72.5355,31377.0
2024-05-20 12:05:00,77.29,77.3,77.28,77.3,18653.0,72.5355,72.5449,72.5261,72.5449,18653.0
2024-05-20 12:10:00,77.3,77.3,77.27,77.27,74783.0,72.5449,72.5449,72.5168,72.5168,74783.0
2024-05-20 12:15:00,77.28,77.28,77.27,77.27,181157.0,72.5261,72.5261,72.5168,72.5168,181157.0
2024-05-20 12:20:00,77.27,77.28,77.26,77.27,85635.0,72.5168,72.5261,72.5074,72.5168,85635.0
2024-05-20 12:25:00,77.27,77.28,77.26,77.28,18704.0,72.5168,72.5261,72.5074,72.5261,18704.0
2024-05-20 12:30:00,77.28,77.28,77.27,77.28,6810.0,72.5261,72.5261,72.5168,72.5261,6810.0
2024-05-20 12:35:00,77.28,77.29,77.27,77.29,25482.0,72.5261,72.5355,72.5168,72.5355,25482.0
2024-05-20 12:40:00,77.28,77.29,77.27,77.29,121001.0,72.5261,72.5355,72.5168,72.5355,121001.0
2024-05-20 12:45:00,77.29,77.29,77.26,77.27,58140.0,72.5355,72.5355,72.5074,72.5168,58140.0
2024-05-20 12:50:00,77.27,77.29,77.26,77.29,169869.0,72.5168,72.5355,72.5074,72.5355,169869.0
2024-05-20 12:55:00,77.29,77.3,77.28,77.3,50981.0,72.5355,72.5449,72.5261,72.5449,50981.0
2024-05-20 13:00:00,77.3,77.3,77.29,77.3,20812.0,72.5449,72.5449,72.5355,72.5449,20812.0
2024-05-20 13:05:00,77.3,77.3,77.28,77.3,153283.0,72.5449,72.5449,72.5261,72.5449,153283.0
2024-05-20 13:10:00,77.3,77.31,77.29,77.3,255857.0,72.5449,72.5543,72.5355,72.5449,255857.0
2024-05-20 13:15:00,77.3,77.3,77.29,77.29,48092.0,72.5449,72.5449,72.5355,72.5355,48092.0
2024-05-20 13:20:00,77.3,77.3,77.27,77.28,195369.0,72.5449,72.5449,72.5168,72.5261,195369.0
2024-05-20 13:25:00,77.28,77.28,77.26,77.28,265943.0,72.5261,72.5261,72.5074,72.5261,265943.0
2024-05-20 13:30:00,77.28,77.29,77.27,77.29,73136.0,72.5261,72.5355,72.5168,72.5355,73136.0
2024-05-20 13:35:00,77.28,77.29,77.28,77.29,28049.0,72.5261,72.5355,72.5261,72.5355,28049.0
2024-05-20 13:40:00,77.29,77.29,77.27,77.28,185154.0,72.5355,72.5355,72.5168,72.5261,185154.0
2024-05-20 13:45:00,77.28,77.29,77.27,77.28,99255.0,72.5261,72.5355,72.5168,72.5261,99255.0
2024-05-20 13:50:00,77.28,77.28,77.26,77.27,47863.0,72.5261,72.5261,72.5074,72.5168,47863.0
2024-05-20 13:55:00,77.27,77.27,77.26,77.27,26245.0,72.5168,72.5168,72.5074,72.5168,26245.0
2024-05-20 14:00:00,77.27,77.28,77.26,77.28,146315.0,72.5168,72.5261,72.5074,72.5261,146315.0
2024-05-20 14:05:00,77.27,77.28,77.24,77.26,246255.0,72.5168,72.5261,72.4886,72.5074,246255.0
2024-05-20 14:10:00,77.27,77.27,77.25,77.26,111167.0,72.5168,72.5168,72.498,72.5074,111167.0
2024-05-20 14:15:00,77.26,77.27,77.24,77.25,164162.0,72.5074,72.5168,72.4886,72.498,164162.0
2024-05-20 14:20:00,77.26,77.26,77.25,77.26,273755.0,72.5074,72.5074,72.498,72.5074,273755.0
2024-05-20 14:25:00,77.26,77.27,77.25,77.26,230125.0,72.5074,72.5168,72.498,72.5074,230125.0
2024-05-20 14:30:00,77.26,77.27,77.25,77.25,180108.0,72.5074,72.5168,72.498,72.498,180108.0
2024-05-20 14:35:00,77.26,77.26,77.25,77.25,90341.0,72.5074,72.5074,72.498,72.498,90341.0
2024-05-20 14:40:00,77.26,77.26,77.25,77.26,215759.0,72.5074,72.5074,72.498,72.5074,215759.0
2024-05-20 14:45:00,77.26,77.27,77.24,77.27,867087.0,72.5074,72.5168,72.4886,72.5168,867087.0
2024-05-20 14:50:00,77.26,77.26,77.25,77.26,230400.0,72.5074,72.5074,72.498,72.5074,230400.0
2024-05-20 14:55:00,77.26,77.26,77.25,77.26,41835.0,72.5074,72.5074,72.498,72.5074,41835.0
2024-05-20 15:00:00,77.26,77.26,77.24,77.24,196562.0,72.5074,72.5074,72.4886,72.4886,196562.0
2024-05-20 15:05:00,77.25,77.27,77.24,77.27,651803.0,72.498,72.5168,72.4886,72.5168,651803.0
2024-05-20 15:10:00,77.27,77.28,77.26,77.28,156615.0,72.5168,72.5261,72.5074,72.5261,156615.0
2024-05-20 15:15:00,77.27,77.28,77.27,77.27,199543.0,72.5168,72.5261,72.5168,72.5168,199543.0
2024-05-20 15:20:00,77.27,77.27,77.25,77.26,611532.0,72.5168,72.5168,72.498,72.5074,611532.0
2024-05-20 15:25:00,77.26,77.27,77.25,77.27,134060.0,72.5074,72.5168,72.498,72.5168,134060.0
2024-05-20 15:30:00,77.26,77.27,77.25,77.25,134400.0,72.5074,72.5168,72.498,72.498,134400.0
2024-05-20 15:35:00,77.25,77.26,77.25,77.26,192517.0,72.498,72.5074,72.498,72.5074,192517.0
2024-05-20 15:40:00,77.26,77.27,77.25,77.27,263417.0,72.5074,72.5168,72.498,72.5168,263417.0
2024-05-20 15:45:00,77.27,77.27,77.26,77.27,278842.0,72.5168,72.5168,72.5074,72.5168,278842.0
2024-05-20 15:50:00,77.27,77.28,77.26,77.28,655184.0,72.5168,72.5261,72.5074,72.5261,655184.0
2024-05-20 15:55:00,77.28,77.31,77.27,77.31,1248077.0,72.5261,72.5543,72.5168,72.5543,1248077.0
2024-05-21 09:30:00,77.27,77.33,77.27,77.33,777534.0,72.5168,72.5731,72.5168,72.5731,777534.0
2024-05-21 09:35:00,77.33,77.33,77.29,77.32,560945.0,72.5731,72.5731,72.5355,72.5637,560945.0
2024-05-21 09:40:00,77.33,77.34,77.31,77.34,411797.0,72.5731,72.5825,72.5543,72.5825,411797.0
2024-05-21 09:45:00,77.34,77.35,77.33,77.34,290897.0,72.5825,72.5918,72.5731,72.5825,290897.0
2024-05-21 09:50:00,77.34,77.37,77.33,77.37,808538.0,72.5825,72.6106,72.5731,72.6106,808538.0
2024-05-21 09:55:00,77.37,77.37,77.35,77.37,251658.0,72.6106,72.6106,72.5918,72.6106,251658.0
2024-05-21 10:00:00,77.37,77.38,77.36,77.38,306415.0,72.6106,72.62,72.6012,72.62,306415.0
2024-05-21 10:05:00,77.38,77.39,77.37,77.39,216177.0,72.62,72.6294,72.6106,72.6294,216177.0
2024-05-21 10:10:00,77.39,77.4,77.37,77.39,470707.0,72.6294,72.6388,72.6106,72.6294,470707.0
2024-05-21 10:15:00,77.4,77.4,77.38,77.39,144226.0,72.6388,72.6388,72.62,72.6294,144226.0
2024-05-21 10:20:00,77.39,77.39,77.36,77.37,604722.0,72.6294,72.6294,72.6012,72.6106,604722.0
2024-05-21 10:25:00,77.37,77.38,77.36,77.38,403913.0,72.6106,72.62,72.6012,72.62,403913.0
2024-05-21 10:30:00,77.38,77.39,77.37,77.39,188627.0,72.62,72.6294,72.6106,72.6294,188627.0
2024-05-21 10:35:00,77.39,77.4,77.38,77.39,282922.0,72.6294,72.6388,72.62,72.6294,282922.0
2024-05-21 10:40:00,77.39,77.4,77.37,77.37,105277.0,72.6294,72.6388,72.6106,72.6106,105277.0
2024-05-21 10:45:00,77.37,77.38,77.37,77.37,105211.0,72.6106,72.62,72.6106,72.6106,105211.0
2024-05-21 10:50:00,77.37,77.38,77.36,77.36,237201.0,72.6106,72.62,72.6012,72.6012,237201.0
2024-05-21 10:55:00,77.37,77.37,77.34,77.34,329217.0,72.6106,72.6106,72.5825,72.5825,329217.0
2024-05-21 11:00:00,77.35,77.35,77.34,77.34,443961.0,72.5918,72.5918,72.5825,72.5825,443961.0
2024-05-21 11:05:00,77.34,77.35,77.34,77.35,164106.0,72.5825,72.5918,72.5825,72.5918,164106.0
2024-05-21 11:10:00,77.35,77.36,77.34,77.36,111941.0,72.5918,72.6012,72.5825,72.6012,111941.0
2024-05-21 11:15:00,77.36,77.36,77.35,77.36,207915.0,72.6012,72.6012,72.5918,72.6012,207915.0
2024-05-21 11:20:00,77.36,77.38,77.36,77.38,272946.0,72.6012,72.62,72.6012,72.62,272946.0
2024-05-21 11:25:00,77.38,77.38,77.36,77.37,105997.0,72.62,72.62,72.6012,72.6106,105997.0
2024-05-21 11:30:00,77.37,77.37,77.35,77.36,43441.0,72.6106,72.6106,72.5918,72.6012,43441.0
2024-05-21 11:35:00,77.36,77.36,77.34,77.36,59878.0,72.6012,72.6012,72.5825,72.6012,59878.0
2024-05-21 11:40:00,77.36,77.36,77.34,77.35,32196.0,72.6012,72.6012,72.5825,72.5918,32196.0
2024-05-21 11:45:00,77.34,77.35,77.34,77.34,50866.0,72.5825,72.5918,72.5825,72.5825,50866.0
2024-05-21 11:50:00,77.34,77.35,77.32,77.34,112745.0,72.5825,72.5918,72.5637,72.5825,112745.0
2024-05-21 11:55:00,77.34,77.34,77.33,77.34,90716.0,72.5825,72.5825,72.5731,72.5825,90716.0
2024-05-21 12:00:00,77.34,77.34,77.32,77.33,58597.0,72.5825,72.5825,72.5637,72.5731,58597.0
2024-05-21 12:05:00,77.32,77.33,77.31,77.33,97251.0,72.5637,72.5731,72.5543,72.5731,97251.0
2024-05-21 12:10:00,77.33,77.34,77.32,77.32,239902.0,72.5731,72.5825,72.5637,72.5637,239902.0
2024-05-21 12:15:00,77.33,77.34,77.3,77.3,165146.0,72.5731,72.5825,72.5449,72.5449,165146.0
2024-05-21 12:20:00,77.31,77.31,77.3,77.31,105927.0,72.5543,72.5543,72.5449,72.5543,105927.0
2024-05-21 12:25:00,77.31,77.31,77.29,77.31,107874.0,72.5543,72.5543,72.5355,72.5543,107874.0
2024-05-21 12:30:00,77.31,77.32,77.31,77.31,115128.0,72.5543,72.5637,72.5543,72.5543,115128.0
2024-05-21 12:35:00,77.31,77.32,77.3,77.31,50843.0,72.5543,72.5637,72.5449,72.5543,50843.0
2024-05-21 12:40:00,77.31,77.32,77.3,77.31,80355.0,72.5543,72.5637,72.5449,72.5543,80355.0
2024-05-21 12:45:00,77.31,77.32,77.3,77.32,43901.0,72.5543,72.5637,72.5449,72.5637,43901.0
2024-05-21 12:50:00,77.31,77.32,77.31,77.31,36575.0,72.5543,72.5637,72.5543,72.5543,36575.0
2024-05-21 12:55:00,77.32,77.32,77.3,77.31,125367.0,72.5637,72.5637,72.5449,72.5543,125367.0
2024-05-21 13:00:00,77.3,77.31,77.29,77.31,335543.0,72.5449,72.5543,72.5355,72.5543,335543.0
2024-05-21 13:05:00,77.31,77.31,77.29,77.3,97471.0,72.5543,72.5543,72.5355,72.5449,97471.0
2024-05-21 13:10:00,77.31,77.31,77.28,77.29,45148.0,72.5543,72.5543,72.5261,72.5355,45148.0
2024-05-21 13:15:00,77.29,77.3,77.28,77.3,31230.0,72.5355,72.5449,72.5261,72.5449,31230.0
2024-05-21 13:20:00,77.3,77.3,77.29,77.29,20941.0,72.5449,72.5449,72.5355,72.5355,20941.0
2024-05-21 13:25:00,77.3,77.3,77.28,77.3,124489.0,72.5449,72.5449,72.5261,72.5449,124489.0
2024-05-21 13:30:00,77.3,77.31,77.28,77.29,904047.0,72.5449,72.5543,72.5261,72.5355,904047.0
2024-05-21 13:35:00,77.28,77.3,77.28,77.3,63171.0,72.5261,72.5449,72.5261,72.5449,63171.0
2024-05-21 13:40:00,77.3,77.31,77.29,77.3,68566.0,72.5449,72.5543,72.5355,72.5449,68566.0
2024-05-21 13:45:00,77.3,77.3,77.28,77.29,44240.0,72.5449,72.5449,72.5261,72.5355,44240.0
2024-05-21 13:50:00,77.29,77.3,77.28,77.29,57600.0,72.5355,72.5449,72.5261,72.5355,57600.0
2024-05-21 13:55:00,77.3,77.3,77.29,77.3,391611.0,72.5449,72.5449,72.5355,72.5449,391611.0
2024-05-21 14:00:00,77.3,77.32,77.29,77.31,555072.0,72.5449,72.5637,72.5355,72.5543,555072.0
2024-05-21 14:05:00,77.31,77.31,77.3,77.3,127209.0,72.5543,72.5543,72.5449,72.5449,127209.0
2024-05-21 14:10:00,77.31,77.31,77.29,77.3,131193.0,72.5543,72.5543,72.5355,72.5449,131193.0
2024-05-21 14:15:00,77.3,77.3,77.29,77.3,117990.0,72.5449,72.5449,72.5355,72.5449,117990.0
2024-05-21 14:20:00,77.3,77.3,77.28,77.29,67746.0,72.5449,72.5449,72.5261,72.5355,67746.0
2024-05-21 14:25:00,77.28,77.3,77.28,77.3,83352.0,72.5261,72.5449,72.5261,72.5449,83352.0
2024-05-21 14:30:00,77.3,77.31,77.29,77.29,210134.0,72.5449,72.5543,72.5355,72.5355,210134.0
2024-05-21 14:35:00,77.3,77.3,77.28,77.28,74107.0,72.5449,72.5449,72.5261,72.5261,74107.0
2024-05-21 14:40:00,77.28,77.29,77.28,77.28,28014.0,72.5261,72.5355,72.5261,72.5261,28014.0
2024-05-21 14:45:00,77.28,77.29,77.27,77.27,129137.0,72.5261,72.5355,72.5168,72.5168,129137.0
2024-05-21 14:50:00,77.28,77.28,77.27,77.27,18079.0,72.5261,72.5261,72.5168,72.5168,18079.0
2024-05-21 14:55:00,77.28,77.29,77.27,77.28,134645.0,72.5261,72.5355,72.5168,72.5261,134645.0
2024-05-21 15:00:00,77.29,77.29,77.26,77.27,161479.0,72.5355,72.5355,72.5074,72.5168,161479.0
2024-05-21 15:05:00,77.26,77.27,77.25,77.27,60026.0,72.5074,72.5168,72.498,72.5168,60026.0
2024-05-21 15:10:00,77.27,77.28,77.26,77.27,127818.0,72.5168,72.5261,72.5074,72.5168,127818.0
2024-05-21 15:15:00,77.27,77.3,77.27,77.28,608902.0,72.5168,72.5449,72.5168,72.5261,608902.0
2024-05-21 15:20:00,77.28,77.29,77.27,77.28,196185.0,72.5261,72.5355,72.5168,72.5261,196185.0
2024-05-21 15:25:00,77.28,77.29,77.27,77.28,149388.0,72.5261,72.5355,72.5168,72.5261,149388.0
2024-05-21 15:30:00,77.28,77.29,77.27,77.28,407875.0,72.5261,72.5355,72.5168,72.5261,407875.0
2024-05-21 15:35:00,77.29,77.3,77.28,77.28,151223.0,72.5355,72.5449,72.5261,72.5261,151223.0
2024-05-21 15:40:00,77.28,77.29,77.27,77.28,400941.0,72.5261,72.5355,72.5168,72.5261,400941.0
2024-05-21 15:45:00,77.28,77.28,77.27,77.28,416372.0,72.5261,72.5261,72.5168,72.5261,416372.0
2024-05-21 15:50:00,77.28,77.29,77.27,77.29,332743.0,72.5261,72.5355,72.5168,72.5355,332743.0
2024-05-21 15:55:00,77.29,77.3,77.26,77.27,819383.0,72.5355,72.5449,72.5074,72.5168,819383.0
2024-05-22 09:30:00,77.15,77.18,77.14,77.17,415270.0,72.4041,72.4323,72.3948,72.4229,415270.0
2024-05-22 09:35:00,77.16,77.17,77.14,77.17,358525.0,72.4135,72.4229,72.3948,72.4229,358525.0
2024-05-22 09:40:00,77.17,77.18,77.15,77.17,462969.0,72.4229,72.4323,72.4041,72.4229,462969.0
2024-05-22 09:45:00,77.17,77.18,77.15,77.16,390474.0,72.4229,72.4323,72.4041,72.4135,390474.0
2024-05-22 09:50:00,77.15,77.18,77.15,77.17,452891.0,72.4041,72.4323,72.4041,72.4229,452891.0
2024-05-22 09:55:00,77.17,77.17,77.16,77.17,218220.0,72.4229,72.4229,72.4135,72.4229,218220.0
2024-05-22 10:00:00,77.17,77.17,77.14,77.15,498283.0,72.4229,72.4229,72.3948,72.4041,498283.0
2024-05-22 10:05:00,77.15,77.15,77.13,77.14,715765.0,72.4041,72.4041,72.3854,72.3948,715765.0
2024-05-22 10:10:00,77.14,77.15,77.13,77.15,224819.0,72.3948,72.4041,72.3854,72.4041,224819.0
2024-05-22 10:15:00,77.15,77.15,77.13,77.14,944165.0,72.4041,72.4041,72.3854,72.3948,944165.0
2024-05-22 10:20:00,77.14,77.14,77.13,77.14,131187.0,72.3948,72.3948,72.3854,72.3948,131187.0
2024-05-22 10:25:00,77.14,77.14,77.13,77.14,105740.0,72.3948,72.3948,72.3854,72.3948,105740.0
2024-05-22 10:30:00,77.14,77.14,77.12,77.13,237648.0,72.3948,72.3948,72.376,72.3854,237648.0
2024-05-22 10:35:00,77.13,77.13,77.11,77.12,538587.0,72.3854,72.3854,72.3666,72.376,538587.0
2024-05-22 10:40:00,77.12,77.12,77.09,77.1,345500.0,72.376,72.376,72.3478,72.3572,345500.0
2024-05-22 10:45:00,77.09,77.11,77.09,77.11,597125.0,72.3478,72.3666,72.3478,72.3666,597125.0
2024-05-22 10:50:00,77.11,77.13,77.1,77.13,1074743.0,72.3666,72.3854,72.3572,72.3854,1074743.0
2024-05-22 10:55:00,77.13,77.17,77.12,77.17,747671.0,72.3854,72.4229,72.376,72.4229,747671.0
2024-05-22 11:00:00,77.15,77.18,77.14,77.17,318478.0,72.4041,72.4323,72.3948,72.4229,318478.0
2024-05-22 11:05:00,77.17,77.19,77.17,77.19,272060.0,72.4229,72.4417,72.4229,72.4417,272060.0
2024-05-22 11:10:00,77.19,77.19,77.16,77.17,541482.0,72.4417,72.4417,72.4135,72.4229,541482.0
2024-05-22 11:15:00,77.16,77.17,77.15,77.16,198027.0,72.4135,72.4229,72.4041,72.4135,198027.0
2024-05-22 11:20:00,77.16,77.16,77.13,77.13,714575.0,72.4135,72.4135,72.3854,72.3854,714575.0
2024-05-22 11:25:00,77.13,77.14,77.12,77.13,201569.0,72.3854,72.3948,72.376,72.3854,201569.0
2024-05-22 11:30:00,77.13,77.14,77.11,77.12,751959.0,72.3854,72.3948,72.3666,72.376,751959.0
2024-05-22 11:35:00,77.12,77.13,77.11,77.12,508583.0,72.376,72.3854,72.3666,72.376,508583.0
2024-05-22 11:40:00,77.12,77.14,77.12,77.14,1062007.0,72.376,72.3948,72.376,72.3948,1062007.0
2024-05-22 11:45:00,77.14,77.15,77.13,77.14,539571.0,72.3948,72.4041,72.3854,72.3948,539571.0
2024-05-22 11:50:00,77.14,77.15,77.12,77.15,531455.0,72.3948,72.4041,72.376,72.4041,531455.0
2024-05-22 11:55:00,77.14,77.16,77.14,77.15,180881.0,72.3948,72.4135,72.3948,72.4041,180881.0
2024-05-22 12:00:00,77.15,77.15,77.14,77.15,320499.0,72.4041,72.4041,72.3948,72.4041,320499.0
2024-05-22 12:05:00,77.15,77.17,77.15,77.16,192305.0,72.4041,72.4229,72.4041,72.4135,192305.0
2024-05-22 12:10:00,77.16,77.17,77.15,77.17,86609.0,72.4135,72.4229,72.4041,72.4229,86609.0
2024-05-22 12:15:00,77.17,77.18,77.16,77.17,119083.0,72.4229,72.4323,72.4135,72.4229,119083.0
2024-05-22 12:20:00,77.17,77.18,77.17,77.17,61706.0,72.4229,72.4323,72.4229,72.4229,61706.0
2024-05-22 12:25:00,77.18,77.19,77.16,77.17,189496.0,72.4323,72.4417,72.4135,72.4229,189496.0
2024-05-22 12:30:00,77.16,77.17,77.16,77.16,153036.0,72.4135,72.4229,72.4135,72.4135,153036.0
2024-05-22 12:35:00,77.17,77.17,77.16,77.17,51128.0,72.4229,72.4229,72.4135,72.4229,51128.0
2024-05-22 12:40:00,77.17,77.17,77.16,77.16,52179.0,72.4229,72.4229,72.4135,72.4135,52179.0
2024-05-22 12:45:00,77.17,77.17,77.15,77.15,56666.0,72.4229,72.4229,72.4041,72.4041,56666.0
2024-05-22 12:50:00,77.15,77.17,77.15,77.16,109536.0,72.4041,72.4229,72.4041,72.4135,109536.0
2024-05-22 12:55:00,77.17,77.17,77.15,77.16,84289.0,72.4229,72.4229,72.4041,72.4135,84289.0
2024-05-22 13:00:00,77.15,77.17,77.14,77.16,152566.0,72.4041,72.4229,72.3948,72.4135,152566.0
2024-05-22 13:05:00,77.17,77.18,77.15,77.18,119410.0,72.4229,72.4323,72.4041,72.4323,119410.0
2024-05-22 13:10:00,77.18,77.19,77.17,77.18,223860.0,72.4323,72.4417,72.4229,72.4323,223860.0
2024-05-22 13:15:00,77.17,77.18,77.17,77.18,24723.0,72.4229,72.4323,72.4229,72.4323,24723.0
2024-05-22 13:20:00,77.18,77.18,77.16,77.16,56183.0,72.4323,72.4323,72.4135,72.4135,56183.0
2024-05-22 13:25:00,77.17,77.17,77.15,77.17,278758.0,72.4229,72.4229,72.4041,72.4229,278758.0
2024-05-22 13:30:00,77.17,77.17,77.15,77.16,135173.0,72.4229,72.4229,72.4041,72.4135,135173.0
2024-05-22 13:35:00,77.15,77.15,77.11,77.12,310034.0,72.4041,72.4041,72.3666,72.376,310034.0
2024-05-22 13:40:00,77.12,77.12,77.1,77.1,405947.0,72.376,72.376,72.3572,72.3572,405947.0
2024-05-22 13:45:00,77.1,77.14,77.1,77.12,384869.0,72.3572,72.3948,72.3572,72.376,384869.0
2024-05-22 13:50:00,77.13,77.15,77.12,77.15,79628.0,72.3854,72.4041,72.376,72.4041,79628.0
2024-05-22 13:55:00,77.15,77.16,77.13,77.16,254694.0,72.4041,72.4135,72.3854,72.4135,254694.0
2024-05-22 14:00:00,77.16,77.18,77.06,77.09,901888.0,72.4135,72.4323,72.3197,72.3478,901888.0
2024-05-22 14:05:00,77.09,77.11,77.08,77.09,183406.0,72.3478,72.3666,72.3385,72.3478,183406.0
2024-05-22 14:10:00,77.09,77.1,77.07,77.07,151802.0,72.3478,72.3572,72.3291,72.3291,151802.0
2024-05-22 14:15:00,77.07,77.08,77.06,77.07,142498.0,72.3291,72.3385,72.3197,72.3291,142498.0
2024-05-22 14:20:00,77.07,77.07,77.03,77.06,347998.0,72.3291,72.3291,72.2915,72.3197,347998.0
2024-05-22 14:25:00,77.06,77.07,77.03,77.03,246939.0,72.3197,72.3291,72.2915,72.2915,246939.0
2024-05-22 14:30:00,77.03,77.06,77.03,77.06,510212.0,72.2915,72.3197,72.2915,72.3197,510212.0
2024-05-22 14:35:00,77.05,77.06,77.04,77.05,268203.0,72.3103,72.3197,72.3009,72.3103,268203.0
2024-05-22 14:40:00,77.05,77.05,77.03,77.03,186041.0,72.3103,72.3103,72.2915,72.2915,186041.0
2024-05-22 14:45:00,77.03,77.07,77.03,77.07,297555.0,72.2915,72.3291,72.2915,72.3291,297555.0
2024-05-22 14:50:00,77.07,77.07,77.04,77.04,403984.0,72.3291,72.3291,72.3009,72.3009,403984.0
2024-05-22 14:55:00,77.05,77.06,77.04,77.06,284862.0,72.3103,72.3197,72.3009,72.3197,284862.0
2024-05-22 15:00:00,77.06,77.08,77.05,77.06,335720.0,72.3197,72.3385,72.3103,72.3197,335720.0
2024-05-22 15:05:00,77.06,77.07,77.06,77.06,87169.0,72.3197,72.3291,72.3197,72.3197,87169.0
2024-05-22 15:10:00,77.06,77.07,77.04,77.05,159388.0,72.3197,72.3291,72.3009,72.3103,159388.0
2024-05-22 15:15:00,77.05,77.06,77.02,77.02,189247.0,72.3103,72.3197,72.2821,72.2821,189247.0
2024-05-22 15:20:00,77.03,77.06,77.03,77.06,732212.0,72.2915,72.3197,72.2915,72.3197,732212.0
2024-05-22 15:25:00,77.06,77.07,77.05,77.05,219438.0,72.3197,72.3291,72.3103,72.3103,219438.0
2024-05-22 15:30:00,77.06,77.1,77.05,77.08,227551.0,72.3197,72.3572,72.3103,72.3385,227551.0
2024-05-22 15:35:00,77.08,77.09,77.06,77.06,609119.0,72.3385,72.3478,72.3197,72.3197,609119.0
2024-05-22 15:40:00,77.06,77.08,77.05,77.06,183555.0,72.3197,72.3385,72.3103,72.3197,183555.0
2024-05-22 15:45:00,77.06,77.07,77.04,77.05,361878.0,72.3197,72.3291,72.3009,72.3103,361878.0
2024-05-22 15:50:00,77.04,77.08,77.02,77.08,851973.0,72.3009,72.3385,72.2821,72.3385,851973.0
2024-05-22 15:55:00,77.08,77.1,77.07,77.09,818349.0,72.3385,72.3572,72.3291,72.3478,818349.0
2024-05-23 09:30:00,77.17,77.22,77.1,77.1,396440.0,72.4229,72.4698,72.3572,72.3572,396440.0
2024-05-23 09:35:00,77.11,77.12,77.09,77.12,283146.0,72.3666,72.376,72.3478,72.376,283146.0
2024-05-23 09:40:00,77.12,77.12,77.09,77.12,166794.0,72.376,72.376,72.3478,72.376,166794.0
2024-05-23 09:45:00,77.11,77.12,76.97,76.99,827268.0,72.3666,72.376,72.2352,72.254,827268.0
2024-05-23 09:50:00,76.99,77.0,76.93,76.94,248260.0,72.254,72.2634,72.1977,72.2071,248260.0
2024-05-23 09:55:00,76.94,76.99,76.94,76.97,564639.0,72.2071,72.254,72.2071,72.2352,564639.0
2024-05-23 10:00:00,76.96,77.0,76.96,76.98,365486.0,72.2258,72.2634,72.2258,72.2446,365486.0
2024-05-23 10:05:00,76.98,77.02,76.98,77.0,565591.0,72.2446,72.2821,72.2446,72.2634,565591.0
2024-05-23 10:10:00,77.0,77.01,76.98,77.0,381093.0,72.2634,72.2728,72.2446,72.2634,381093.0
2024-05-23 10:15:00,77.0,77.01,76.97,76.98,636104.0,72.2634,72.2728,72.2352,72.2446,636104.0
2024-05-23 10:20:00,76.98,76.99,76.94,76.96,581888.0,72.2446,72.254,72.2071,72.2258,581888.0
2024-05-23 10:25:00,76.95,76.97,76.94,76.97,1034548.0,72.2164,72.2352,72.2071,72.2352,1034548.0
2024-05-23 10:30:00,76.97,76.97,76.94,76.95,546055.0,72.2352,72.2352,72.2071,72.2164,546055.0
2024-05-23 10:35:00,76.95,77.0,76.95,77.0,408589.0,72.2164,72.2634,72.2164,72.2634,408589.0
2024-05-23 10:40:00,77.0,77.01,76.97,76.98,363242.0,72.2634,72.2728,72.2352,72.2446,363242.0
2024-05-23 10:45:00,76.98,76.98,76.95,76.95,694240.0,72.2446,72.2446,72.2164,72.2164,694240.0
2024-05-23 10:50:00,76.95,76.96,76.91,76.92,387050.0,72.2164,72.2258,72.1789,72.1883,387050.0
2024-05-23 10:55:00,76.92,76.93,76.89,76.9,607430.0,72.1883,72.1977,72.1601,72.1695,607430.0
2024-05-23 11:00:00,76.9,76.93,76.89,76.92,406847.0,72.1695,72.1977,72.1601,72.1883,406847.0
2024-05-23 11:05:00,76.92,76.93,76.9,76.93,526053.0,72.1883,72.1977,72.1695,72.1977,526053.0
2024-05-23 11:10:00,76.92,76.93,76.91,76.92,237525.0,72.1883,72.1977,72.1789,72.1883,237525.0
2024-05-23 11:15:00,76.92,76.97,76.92,76.96,708088.0,72.1883,72.2352,72.1883,72.2258,708088.0
2024-05-23 11:20:00,76.96,76.96,76.89,76.92,1816956.0,72.2258,72.2258,72.1601,72.1883,1816956.0
2024-05-23 11:25:00,76.91,76.93,76.91,76.91,315490.0,72.1789,72.1977,72.1789,72.1789,315490.0
2024-05-23 11:30:00,76.92,76.93,76.91,76.92,201921.0,72.1883,72.1977,72.1789,72.1883,201921.0
2024-05-23 11:35:00,76.92,76.96,76.92,76.96,207085.0,72.1883,72.2258,72.1883,72.2258,207085.0
2024-05-23 11:40:00,76.96,76.96,76.94,76.94,121454.0,72.2258,72.2258,72.2071,72.2071,121454.0
2024-05-23 11:45:00,76.95,76.95,76.94,76.95,42433.0,72.2164,72.2164,72.2071,72.2164,42433.0
2024-05-23 11:50:00,76.95,76.96,76.94,76.95,293826.0,72.2164,72.2258,72.2071,72.2164,293826.0
2024-05-23 11:55:00,76.95,76.95,76.93,76.94,175075.0,72.2164,72.2164,72.1977,72.2071,175075.0
2024-05-23 12:00:00,76.93,76.95,76.92,76.93,223536.0,72.1977,72.2164,72.1883,72.1977,223536.0
2024-05-23 12:05:00,76.94,76.94,76.91,76.92,323402.0,72.2071,72.2071,72.1789,72.1883,323402.0
2024-05-23 12:10:00,76.92,76.93,76.9,76.91,546986.0,72.1883,72.1977,72.1695,72.1789,546986.0
2024-05-23 12:15:00,76.92,76.93,76.91,76.93,291500.0,72.1883,72.1977,72.1789,72.1977,291500.0
2024-05-23 12:20:00,76.92,76.95,76.92,76.95,64696.0,72.1883,72.2164,72.1883,72.2164,64696.0
2024-05-23 12:25:00,76.94,76.96,76.94,76.95,373678.0,72.2071,72.2258,72.2071,72.2164,373678.0
2024-05-23 12:30:00,76.95,76.96,76.94,76.94,196782.0,72.2164,72.2258,72.2071,72.2071,196782.0
2024-05-23 12:35:00,76.95,76.96,76.94,76.94,224773.0,72.2164,72.2258,72.2071,72.2071,224773.0
2024-05-23 12:40:00,76.94,76.95,76.93,76.95,261677.0,72.2071,72.2164,72.1977,72.2164,261677.0
2024-05-23 12:45:00,76.94,76.94,76.92,76.92,210738.0,72.2071,72.2071,72.1883,72.1883,210738.0
2024-05-23 12:50:00,76.92,76.93,76.9,76.9,158835.0,72.1883,72.1977,72.1695,72.1695,158835.0
2024-05-23 12:55:00,76.91,76.93,76.9,76.93,285901.0,72.1789,72.1977,72.1695,72.1977,285901.0
2024-05-23 13:00:00,76.93,76.93,76.88,76.89,843961.0,72.1977,72.1977,72.1508,72.1601,843961.0
2024-05-23 13:05:00,76.89,76.9,76.87,76.88,420360.0,72.1601,72.1695,72.1414,72.1508,420360.0
2024-05-23 13:10:00,76.88,76.9,76.87,76.9,290347.0,72.1508,72.1695,72.1414,72.1695,290347.0
2024-05-23 13:15:00,76.9,76.91,76.89,76.91,786316.0,72.1695,72.1789,72.1601,72.1789,786316.0
2024-05-23 13:20:00,76.91,76.91,76.89,76.91,228293.0,72.1789,72.1789,72.1601,72.1789,228293.0
2024-05-23 13:25:00,76.91,76.92,76.9,76.92,137934.0,72.1789,72.1883,72.1695,72.1883,137934.0
2024-05-23 13:30:00,76.92,76.92,76.9,76.9,66880.0,72.1883,72.1883,72.1695,72.1695,66880.0
2024-05-23 13:35:00,76.91,76.91,76.87,76.87,320466.0,72.1789,72.1789,72.1414,72.1414,320466.0
2024-05-23 13:40:00,76.87,76.89,76.85,76.86,251338.0,72.1414,72.1601,72.1226,72.132,251338.0
2024-05-23 13:45:00,76.86,76.87,76.85,76.85,138088.0,72.132,72.1414,72.1226,72.1226,138088.0
2024-05-23 13:50:00,76.86,76.86,76.84,76.85,237648.0,72.132,72.132,72.1132,72.1226,237648.0
2024-05-23 13:55:00,76.85,76.87,76.83,76.86,411558.0,72.1226,72.1414,72.1038,72.132,411558.0
2024-05-23 14:00:00,76.86,76.87,76.84,76.84,222782.0,72.132,72.1414,72.1132,72.1132,222782.0
2024-05-23 14:05:00,76.84,76.86,76.83,76.86,397354.0,72.1132,72.132,72.1038,72.132,397354.0
2024-05-23 14:10:00,76.86,76.87,76.84,76.86,503581.0,72.132,72.1414,72.1132,72.132,503581.0
2024-05-23 14:15:00,76.86,76.89,76.85,76.87,704379.0,72.132,72.1601,72.1226,72.1414,704379.0
2024-05-23 14:20:00,76.87,76.89,76.84,76.84,699401.0,72.1414,72.1601,72.1132,72.1132,699401.0
2024-05-23 14:25:00,76.84,76.87,76.84,76.84,225618.0,72.1132,72.1414,72.1132,72.1132,225618.0
2024-05-23 14:30:00,76.84,76.85,76.82,76.83,417063.0,72.1132,72.1226,72.0944,72.1038,417063.0
2024-05-23 14:35:00,76.84,76.85,76.82,76.84,340651.0,72.1132,72.1226,72.0944,72.1132,340651.0
2024-05-23 14:40:00,76.84,76.85,76.82,76.82,197893.0,72.1132,72.1226,72.0944,72.0944,197893.0
2024-05-23 14:45:00,76.82,76.83,76.8,76.81,426860.0,72.0944,72.1038,72.0757,72.0851,426860.0
2024-05-23 14:50:00,76.82,76.82,76.79,76.8,175224.0,72.0944,72.0944,72.0663,72.0757,175224.0
2024-05-23 14:55:00,76.8,76.82,76.79,76.81,373014.0,72.0757,72.0944,72.0663,72.0851,373014.0
2024-05-23 15:00:00,76.81,76.84,76.8,76.82,486592.0,72.0851,72.1132,72.0757,72.0944,486592.0
2024-05-23 15:05:00,76.82,76.83,76.81,76.83,582928.0,72.0944,72.1038,72.0851,72.1038,582928.0
2024-05-23 15:10:00,76.83,76.84,76.81,76.84,455451.0,72.1038,72.1132,72.0851,72.1132,455451.0
2024-05-23 15:15:00,76.84,76.88,76.83,76.87,663598.0,72.1132,72.1508,72.1038,72.1414,663598.0
2024-05-23 15:20:00,76.87,76.87,76.85,76.86,237201.0,72.1414,72.1414,72.1226,72.132,237201.0
2024-05-23 15:25:00,76.86,76.86,76.84,76.86,188825.0,72.132,72.132,72.1132,72.132,188825.0
2024-05-23 15:30:00,76.85,76.86,76.84,76.86,189681.0,72.1226,72.132,72.1132,72.132,189681.0
2024-05-23 15:35:00,76.86,76.87,76.85,76.87,174963.0,72.132,72.1414,72.1226,72.1414,174963.0
2024-05-23 15:40:00,76.87,76.87,76.84,76.86,430142.0,72.1414,72.1414,72.1132,72.132,430142.0
2024-05-23 15:45:00,76.86,76.86,76.82,76.83,972395.0,72.132,72.132,72.0944,72.1038,972395.0
2024-05-23 15:50:00,76.83,76.85,76.82,76.84,654149.0,72.1038,72.1226,72.0944,72.1132,654149.0
2024-05-23 15:55:00,76.83,76.85,76.82,76.83,1843934.0,72.1038,72.1226,72.0944,72.1038,1843934.0
2024-05-24 09:30:00,76.94,76.96,76.88,76.89,401888.0,72.2071,72.2258,72.1508,72.1601,401888.0
2024-05-24 09:35:00,76.9,76.9,76.88,76.89,261151.0,72.1695,72.1695,72.1508,72.1601,261151.0
2024-05-24 09:40:00,76.89,76.91,76.87,76.91,158426.0,72.1601,72.1789,72.1414,72.1789,158426.0
2024-05-24 09:45:00,76.91,76.92,76.87,76.87,360997.0,72.1789,72.1883,72.1414,72.1414,360997.0
2024-05-24 09:50:00,76.88,76.88,76.84,76.85,271757.0,72.1508,72.1508,72.1132,72.1226,271757.0
2024-05-24 09:55:00,76.85,76.86,76.84,76.86,352004.0,72.1226,72.132,72.1132,72.132,352004.0
2024-05-24 10:00:00,76.86,76.92,76.85,76.9,462197.0,72.132,72.1883,72.1226,72.1695,462197.0
2024-05-24 10:05:00,76.9,76.92,76.88,76.92,80791.0,72.1695,72.1883,72.1508,72.1883,80791.0
2024-05-24 10:10:00,76.92,76.93,76.91,76.92,71281.0,72.1883,72.1977,72.1789,72.1883,71281.0
2024-05-24 10:15:00,76.92,76.96,76.91,76.96,427009.0,72.1883,72.2258,72.1789,72.2258,427009.0
2024-05-24 10:20:00,76.96,76.98,76.96,76.97,261489.0,72.2258,72.2446,72.2258,72.2352,261489.0
2024-05-24 10:25:00,76.97,76.99,76.96,76.97,96538.0,72.2352,72.254,72.2258,72.2352,96538.0
2024-05-24 10:30:00,76.98,76.98,76.96,76.97,84745.0,72.2446,72.2446,72.2258,72.2352,84745.0
2024-05-24 10:35:00,76.97,76.97,76.95,76.97,338844.0,72.2352,72.2352,72.2164,72.2352,338844.0
2024-05-24 10:40:00,76.96,76.97,76.94,76.95,158664.0,72.2258,72.2352,72.2071,72.2164,158664.0
2024-05-24 10:45:00,76.95,76.97,76.94,76.96,145409.0,72.2164,72.2352,72.2071,72.2258,145409.0
2024-05-24 10:50:00,76.96,76.98,76.95,76.97,119908.0,72.2258,72.2446,72.2164,72.2352,119908.0
2024-05-24 10:55:00,76.98,76.98,76.97,76.98,158764.0,72.2446,72.2446,72.2352,72.2446,158764.0
2024-05-24 11:00:00,76.98,77.05,76.97,77.04,513413.0,72.2446,72.3103,72.2352,72.3009,513413.0
2024-05-24 11:05:00,77.04,77.05,77.03,77.04,169224.0,72.3009,72.3103,72.2915,72.3009,169224.0
2024-05-24 11:10:00,77.05,77.07,77.04,77.06,230302.0,72.3103,72.3291,72.3009,72.3197,230302.0
2024-05-24 11:15:00,77.07,77.07,77.01,77.03,988506.0,72.3291,72.3291,72.2728,72.2915,988506.0
2024-05-24 11:20:00,77.03,77.04,77.02,77.03,255647.0,72.2915,72.3009,72.2821,72.2915,255647.0
2024-05-24 11:25:00,77.02,77.02,77.0,77.01,175240.0,72.2821,72.2821,72.2634,72.2728,175240.0
2024-05-24 11:30:00,77.01,77.01,76.99,77.0,158826.0,72.2728,72.2728,72.254,72.2634,158826.0
2024-05-24 11:35:00,77.0,77.01,76.98,76.98,214100.0,72.2634,72.2728,72.2446,72.2446,214100.0
2024-05-24 11:40:00,76.98,77.0,76.98,77.0,79057.0,72.2446,72.2634,72.2446,72.2634,79057.0
2024-05-24 11:45:00,77.0,77.01,76.99,77.01,192522.0,72.2634,72.2728,72.254,72.2728,192522.0
2024-05-24 11:50:00,77.01,77.01,76.99,77.0,283714.0,72.2728,72.2728,72.254,72.2634,283714.0
2024-05-24 11:55:00,76.99,77.02,76.99,77.02,169799.0,72.254,72.2821,72.254,72.2821,169799.0
2024-05-24 12:00:00,77.02,77.03,77.01,77.02,229016.0,72.2821,72.2915,72.2728,72.2821,229016.0
2024-05-24 12:05:00,77.02,77.02,77.01,77.02,155402.0,72.2821,72.2821,72.2728,72.2821,155402.0
2024-05-24 12:10:00,77.02,77.06,77.01,77.06,132217.0,72.2821,72.3197,72.2728,72.3197,132217.0
2024-05-24 12:15:00,77.05,77.06,77.05,77.06,78397.0,72.3103,72.3197,72.3103,72.3197,78397.0
2024-05-24 12:20:00,77.06,77.06,77.05,77.05,50595.0,72.3197,72.3197,72.3103,72.3103,50595.0
2024-05-24 12:25:00,77.05,77.07,77.04,77.05,135420.0,72.3103,72.3291,72.3009,72.3103,135420.0
2024-05-24 12:30:00,77.05,77.05,77.03,77.03,85144.0,72.3103,72.3103,72.2915,72.2915,85144.0
2024-05-24 12:35:00,77.03,77.04,77.03,77.03,28589.0,72.2915,72.3009,72.2915,72.2915,28589.0
2024-05-24 12:40:00,77.03,77.04,77.03,77.04,17612.0,72.2915,72.3009,72.2915,72.3009,17612.0
2024-05-24 12:45:00,77.03,77.04,77.01,77.02,171247.0,72.2915,72.3009,72.2728,72.2821,171247.0
2024-05-24 12:50:00,77.02,77.03,77.01,77.03,577694.0,72.2821,72.2915,72.2728,72.2915,577694.0
2024-05-24 12:55:00,77.03,77.04,77.01,77.03,120723.0,72.2915,72.3009,72.2728,72.2915,120723.0
2024-05-24 13:00:00,77.03,77.04,77.02,77.03,307702.0,72.2915,72.3009,72.2821,72.2915,307702.0
2024-05-24 13:05:00,77.03,77.04,77.02,77.03,93715.0,72.2915,72.3009,72.2821,72.2915,93715.0
2024-05-24 13:10:00,77.03,77.03,77.02,77.03,198650.0,72.2915,72.2915,72.2821,72.2915,198650.0
2024-05-24 13:15:00,77.03,77.05,77.02,77.04,158514.0,72.2915,72.3103,72.2821,72.3009,158514.0
2024-05-24 13:20:00,77.04,77.05,77.04,77.05,38431.0,72.3009,72.3103,72.3009,72.3103,38431.0
2024-05-24 13:25:00,77.05,77.07,77.05,77.05,77123.0,72.3103,72.3291,72.3103,72.3103,77123.0
2024-05-24 13:30:00,77.05,77.06,77.04,77.05,109496.0,72.3103,72.3197,72.3009,72.3103,109496.0
2024-05-24 13:35:00,77.05,77.05,77.03,77.05,143660.0,72.3103,72.3103,72.2915,72.3103,143660.0
2024-05-24 13:40:00,77.04,77.05,77.02,77.03,154948.0,72.3009,72.3103,72.2821,72.2915,154948.0
2024-05-24 13:45:00,77.03,77.04,77.03,77.04,35790.0,72.2915,72.3009,72.2915,72.3009,35790.0
2024-05-24 13:50:00,77.04,77.05,77.04,77.05,116346.0,72.3009,72.3103,72.3009,72.3103,116346.0
2024-05-24 13:55:00,77.05,77.05,77.04,77.05,124131.0,72.3103,72.3103,72.3009,72.3103,124131.0
2024-05-24 14:00:00,77.04,77.05,77.03,77.05,457667.0,72.3009,72.3103,72.2915,72.3103,457667.0
2024-05-24 14:05:00,77.05,77.07,77.04,77.06,68756.0,72.3103,72.3291,72.3009,72.3197,68756.0
2024-05-24 14:10:00,77.06,77.07,77.05,77.06,42997.0,72.3197,72.3291,72.3103,72.3197,42997.0
2024-05-24 14:15:00,77.06,77.08,77.06,77.07,27790.0,72.3197,72.3385,72.3197,72.3291,27790.0
2024-05-24 14:20:00,77.08,77.08,77.05,77.06,118335.0,72.3385,72.3385,72.3103,72.3197,118335.0
2024-05-24 14:25:00,77.06,77.07,77.05,77.07,70177.0,72.3197,72.3291,72.3103,72.3291,70177.0
2024-05-24 14:30:00,77.07,77.07,77.06,77.07,56128.0,72.3291,72.3291,72.3197,72.3291,56128.0
2024-05-24 14:35:00,77.07,77.09,77.06,77.09,72047.0,72.3291,72.3478,72.3197,72.3478,72047.0
2024-05-24 14:40:00,77.09,77.09,77.07,77.08,26593.0,72.3478,72.3478,72.3291,72.3385,26593.0
2024-05-24 14:45:00,77.08,77.1,77.07,77.09,116760.0,72.3385,72.3572,72.3291,72.3478,116760.0
2024-05-24 14:50:00,77.09,77.1,77.08,77.09,105929.0,72.3478,72.3572,72.3385,72.3478,105929.0
2024-05-24 14:55:00,77.09,77.09,77.08,77.09,100532.0,72.3478,72.3478,72.3385,72.3478,100532.0
2024-05-24 15:00:00,77.08,77.09,77.05,77.06,390249.0,72.3385,72.3478,72.3103,72.3197,390249.0
2024-05-24 15:05:00,77.06,77.07,77.05,77.07,109284.0,72.3197,72.3291,72.3103,72.3291,109284.0
2024-05-24 15:10:00,77.07,77.08,77.06,77.08,87450.0,72.3291,72.3385,72.3197,72.3385,87450.0
2024-05-24 15:15:00,77.07,77.08,77.06,77.08,128577.0,72.3291,72.3385,72.3197,72.3385,128577.0
2024-05-24 15:20:00,77.08,77.08,77.07,77.08,34213.0,72.3385,72.3385,72.3291,72.3385,34213.0
2024-05-24 15:25:00,77.07,77.08,77.07,77.08,48889.0,72.3291,72.3385,72.3291,72.3385,48889.0
2024-05-24 15:30:00,77.07,77.09,77.07,77.09,57935.0,72.3291,72.3478,72.3291,72.3478,57935.0
2024-05-24 15:35:00,77.09,77.1,77.08,77.09,175521.0,72.3478,72.3572,72.3385,72.3478,175521.0
2024-05-24 15:40:00,77.09,77.1,77.08,77.09,233482.0,72.3478,72.3572,72.3385,72.3478,233482.0
2024-05-24 15:45:00,77.08,77.1,77.08,77.09,636448.0,72.3385,72.3572,72.3385,72.3478,636448.0
2024-05-24 15:50:00,77.08,77.1,77.08,77.09,711706.0,72.3385,72.3572,72.3385,72.3478,711706.0
2024-05-24 15:55:00,77.09,77.11,77.08,77.1,924074.0,72.3478,72.3666,72.3385,72.3572,924074.0
2024-05-28 09:30:00,77.17,77.19,77.1,77.14,606662.0,72.4229,72.4417,72.3572,72.3948,606662.0
2024-05-28 09:35:00,77.14,77.14,77.09,77.1,155600.0,72.3948,72.3948,72.3478,72.3572,155600.0
2024-05-28 09:40:00,77.1,77.11,77.09,77.1,141073.0,72.3572,72.3666,72.3478,72.3572,141073.0
2024-05-28 09:45:00,77.09,77.1,77.06,77.07,286874.0,72.3478,72.3572,72.3197,72.3291,286874.0
2024-05-28 09:50:00,77.07,77.08,77.06,77.07,183262.0,72.3291,72.3385,72.3197,72.3291,183262.0
2024-05-28 09:55:00,77.07,77.07,77.03,77.05,189891.0,72.3291,72.3291,72.2915,72.3103,189891.0
2024-05-28 10:00:00,77.04,77.07,77.03,77.06,401283.0,72.3009,72.3291,72.2915,72.3197,401283.0
2024-05-28 10:05:00,77.06,77.08,77.05,77.07,265080.0,72.3197,72.3385,72.3103,72.3291,265080.0
2024-05-28 10:10:00,77.07,77.08,77.04,77.05,548356.0,72.3291,72.3385,72.3009,72.3103,548356.0
2024-05-28 10:15:00,77.05,77.07,77.04,77.06,288352.0,72.3103,72.3291,72.3009,72.3197,288352.0
2024-05-28 10:20:00,77.05,77.07,77.05,77.07,144732.0,72.3103,72.3291,72.3103,72.3291,144732.0
2024-05-28 10:25:00,77.07,77.07,77.06,77.06,180300.0,72.3291,72.3291,72.3197,72.3197,180300.0
2024-05-28 10:30:00,77.07,77.07,77.04,77.05,363264.0,72.3291,72.3291,72.3009,72.3103,363264.0
2024-05-28 10:35:00,77.05,77.05,77.03,77.04,248211.0,72.3103,72.3103,72.2915,72.3009,248211.0
2024-05-28 10:40:00,77.04,77.06,77.03,77.05,147437.0,72.3009,72.3197,72.2915,72.3103,147437.0
2024-05-28 10:45:00,77.06,77.08,77.05,77.08,223246.0,72.3197,72.3385,72.3103,72.3385,223246.0
2024-05-28 10:50:00,77.07,77.08,77.05,77.06,225153.0,72.3291,72.3385,72.3103,72.3197,225153.0
2024-05-28 10:55:00,77.06,77.06,77.05,77.06,65288.0,72.3197,72.3197,72.3103,72.3197,65288.0
2024-05-28 11:00:00,77.06,77.06,77.05,77.06,56744.0,72.3197,72.3197,72.3103,72.3197,56744.0
2024-05-28 11:05:00,77.06,77.06,77.05,77.05,78901.0,72.3197,72.3197,72.3103,72.3103,78901.0
2024-05-28 11:10:00,77.06,77.06,77.05,77.06,43380.0,72.3197,72.3197,72.3103,72.3197,43380.0
2024-05-28 11:15:00,77.06,77.06,77.04,77.05,93525.0,72.3197,72.3197,72.3009,72.3103,93525.0
2024-05-28 11:20:00,77.05,77.06,77.04,77.06,126874.0,72.3103,72.3197,72.3009,72.3197,126874.0
2024-05-28 11:25:00,77.06,77.06,77.04,77.04,339245.0,72.3197,72.3197,72.3009,72.3009,339245.0
2024-05-28 11:30:00,77.04,77.05,77.02,77.03,150190.0,72.3009,72.3103,72.2821,72.2915,150190.0
2024-05-28 11:35:00,77.02,77.04,77.02,77.03,134327.0,72.2821,72.3009,72.2821,72.2915,134327.0
2024-05-28 11:40:00,77.03,77.04,77.02,77.02,209103.0,72.2915,72.3009,72.2821,72.2821,209103.0
2024-05-28 11:45:00,77.03,77.03,77.01,77.02,217974.0,72.2915,72.2915,72.2728,72.2821,217974.0
2024-05-28 11:50:00,77.02,77.02,77.01,77.02,98330.0,72.2821,72.2821,72.2728,72.2821,98330.0
2024-05-28 11:55:00,77.02,77.03,77.01,77.02,99784.0,72.2821,72.2915,72.2728,72.2821,99784.0
2024-05-28 12:00:00,77.02,77.03,77.01,77.03,89165.0,72.2821,72.2915,72.2728,72.2915,89165.0
2024-05-28 12:05:00,77.02,77.03,77.01,77.02,505817.0,72.2821,72.2915,72.2728,72.2821,505817.0
2024-05-28 12:10:00,77.02,77.03,77.01,77.03,424065.0,72.2821,72.2915,72.2728,72.2915,424065.0
2024-05-28 12:15:00,77.02,77.03,77.0,77.0,240125.0,72.2821,72.2915,72.2634,72.2634,240125.0
2024-05-28 12:20:00,77.0,77.02,76.99,77.01,201389.0,72.2634,72.2821,72.254,72.2728,201389.0
2024-05-28 12:25:00,77.01,77.01,76.99,77.0,97677.0,72.2728,72.2728,72.254,72.2634,97677.0
2024-05-28 12:30:00,77.0,77.01,76.99,77.0,43314.0,72.2634,72.2728,72.254,72.2634,43314.0
2024-05-28 12:35:00,77.0,77.02,76.99,77.01,189096.0,72.2634,72.2821,72.254,72.2728,189096.0
2024-05-28 12:40:00,77.01,77.01,76.99,77.0,123202.0,72.2728,72.2728,72.254,72.2634,123202.0
2024-05-28 12:45:00,77.0,77.01,76.99,77.0,101362.0,72.2634,72.2728,72.254,72.2634,101362.0
2024-05-28 12:50:00,77.0,77.0,76.99,77.0,60822.0,72.2634,72.2634,72.254,72.2634,60822.0
2024-05-28 12:55:00,77.0,77.0,76.97,76.98,96219.0,72.2634,72.2634,72.2352,72.2446,96219.0
2024-05-28 13:00:00,76.98,76.99,76.92,76.92,517908.0,72.2446,72.254,72.1883,72.1883,517908.0
2024-05-28 13:05:00,76.92,76.96,76.92,76.94,286760.0,72.1883,72.2258,72.1883,72.2071,286760.0
2024-05-28 13:10:00,76.94,76.96,76.93,76.95,259780.0,72.2071,72.2258,72.1977,72.2164,259780.0
2024-05-28 13:15:00,76.95,76.96,76.93,76.94,210391.0,72.2164,72.2258,72.1977,72.2071,210391.0
2024-05-28 13:20:00,76.94,76.95,76.92,76.94,186407.0,72.2071,72.2164,72.1883,72.2071,186407.0
2024-05-28 13:25:00,76.94,76.94,76.92,76.92,154554.0,72.2071,72.2071,72.1883,72.1883,154554.0
2024-05-28 13:30:00,76.92,76.93,76.92,76.92,395149.0,72.1883,72.1977,72.1883,72.1883,395149.0
2024-05-28 13:35:00,76.92,76.93,76.91,76.92,352348.0,72.1883,72.1977,72.1789,72.1883,352348.0
2024-05-28 13:40:00,76.91,76.92,76.89,76.9,113958.0,72.1789,72.1883,72.1601,72.1695,113958.0
2024-05-28 13:45:00,76.9,76.9,76.88,76.89,193869.0,72.1695,72.1695,72.1508,72.1601,193869.0
2024-05-28 13:50:00,76.89,76.89,76.85,76.87,392068.0,72.1601,72.1601,72.1226,72.1414,392068.0
2024-05-28 13:55:00,76.87,76.88,76.86,76.87,183005.0,72.1414,72.1508,72.132,72.1414,183005.0
2024-05-28 14:00:00,76.87,76.89,76.86,76.89,240799.0,72.1414,72.1601,72.132,72.1601,240799.0
2024-05-28 14:05:00,76.89,76.89,76.88,76.89,213689.0,72.1601,72.1601,72.1508,72.1601,213689.0
2024-05-28 14:10:00,76.89,76.9,76.88,76.9,193326.0,72.1601,72.1695,72.1508,72.1695,193326.0
2024-05-28 14:15:00,76.9,76.9,76.88,76.89,244378.0,72.1695,72.1695,72.1508,72.1601,244378.0
2024-05-28 14:20:00,76.89,76.89,76.86,76.87,214942.0,72.1601,72.1601,72.132,72.1414,214942.0
2024-05-28 14:25:00,76.87,76.87,76.84,76.84,357943.0,72.1414,72.1414,72.1132,72.1132,357943.0
2024-05-28 14:30:00,76.84,76.85,76.81,76.82,347456.0,72.1132,72.1226,72.0851,72.0944,347456.0
2024-05-28 14:35:00,76.82,76.83,76.8,76.82,206727.0,72.0944,72.1038,72.0757,72.0944,206727.0
2024-05-28 14:40:00,76.82,76.84,76.81,76.82,135494.0,72.0944,72.1132,72.0851,72.0944,135494.0
2024-05-28 14:45:00,76.82,76.83,76.81,76.82,157069.0,72.0944,72.1038,72.0851,72.0944,157069.0
2024-05-28 14:50:00,76.82,76.82,76.79,76.81,508874.0,72.0944,72.0944,72.0663,72.0851,508874.0
2024-05-28 14:55:00,76.81,76.84,76.8,76.84,194133.0,72.0851,72.1132,72.0757,72.1132,194133.0
2024-05-28 15:00:00,76.84,76.84,76.81,76.81,380525.0,72.1132,72.1132,72.0851,72.0851,380525.0
2024-05-28 15:05:00,76.81,76.83,76.8,76.81,437834.0,72.0851,72.1038,72.0757,72.0851,437834.0
2024-05-28 15:10:00,76.81,76.82,76.8,76.8,310070.0,72.0851,72.0944,72.0757,72.0757,310070.0
2024-05-28 15:15:00,76.81,76.81,76.79,76.81,529715.0,72.0851,72.0851,72.0663,72.0851,529715.0
2024-05-28 15:20:00,76.81,76.81,76.79,76.8,256357.0,72.0851,72.0851,72.0663,72.0757,256357.0
2024-05-28 15:25:00,76.8,76.81,76.78,76.79,352537.0,72.0757,72.0851,72.0569,72.0663,352537.0
2024-05-28 15:30:00,76.78,76.81,76.78,76.8,235100.0,72.0569,72.0851,72.0569,72.0757,235100.0
2024-05-28 15:35:00,76.8,76.81,76.8,76.81,333392.0,72.0757,72.0851,72.0757,72.0851,333392.0
2024-05-28 15:40:00,76.81,76.82,76.8,76.81,563242.0,72.0851,72.0944,72.0757,72.0851,563242.0
2024-05-28 15:45:00,76.81,76.81,76.76,76.77,890187.0,72.0851,72.0851,72.0381,72.0475,890187.0
2024-05-28 15:50:00,76.77,76.8,76.76,76.78,1198582.0,72.0475,72.0757,72.0381,72.0569,1198582.0
2024-05-28 15:55:00,76.78,76.82,76.78,76.8,1955374.0,72.0569,72.0944,72.0569,72.0757,1955374.0
2024-05-29 09:30:00,76.54,76.59,76.52,76.58,954406.0,71.8317,71.8786,71.8129,71.8692,954406.0
2024-05-29 09:35:00,76.58,76.62,76.57,76.61,943703.0,71.8692,71.9067,71.8598,71.8974,943703.0
2024-05-29 09:40:00,76.62,76.62,76.59,76.59,548743.0,71.9067,71.9067,71.8786,71.8786,548743.0
2024-05-29 09:45:00,76.59,76.61,76.58,76.6,284047.0,71.8786,71.8974,71.8692,71.888,284047.0
2024-05-29 09:50:00,76.61,76.64,76.6,76.63,555443.0,71.8974,71.9255,71.888,71.9161,555443.0
2024-05-29 09:55:00,76.63,76.63,76.61,76.61,448840.0,71.9161,71.9161,71.8974,71.8974,448840.0
2024-05-29 10:00:00,76.61,76.62,76.58,76.59,559873.0,71.8974,71.9067,71.8692,71.8786,559873.0
2024-05-29 10:05:00,76.59,76.62,76.59,76.61,461936.0,71.8786,71.9067,71.8786,71.8974,461936.0
2024-05-29 10:10:00,76.61,76.62,76.59,76.6,225789.0,71.8974,71.9067,71.8786,71.888,225789.0
2024-05-29 10:15:00,76.61,76.61,76.59,76.61,392352.0,71.8974,71.8974,71.8786,71.8974,392352.0
2024-05-29 10:20:00,76.6,76.62,76.59,76.62,949449.0,71.888,71.9067,71.8786,71.9067,949449.0
2024-05-29 10:25:00,76.62,76.63,76.61,76.62,480471.0,71.9067,71.9161,71.8974,71.9067,480471.0
2024-05-29 10:30:00,76.62,76.63,76.61,76.63,159058.0,71.9067,71.9161,71.8974,71.9161,159058.0
2024-05-29 10:35:00,76.63,76.64,76.62,76.63,421415.0,71.9161,71.9255,71.9067,71.9161,421415.0
2024-05-29 10:40:00,76.64,76.64,76.61,76.62,365442.0,71.9255,71.9255,71.8974,71.9067,365442.0
2024-05-29 10:45:00,76.62,76.62,76.61,76.62,362781.0,71.9067,71.9067,71.8974,71.9067,362781.0
2024-05-29 10:50:00,76.62,76.63,76.61,76.62,634760.0,71.9067,71.9161,71.8974,71.9067,634760.0
2024-05-29 10:55:00,76.62,76.62,76.59,76.61,402046.0,71.9067,71.9067,71.8786,71.8974,402046.0
2024-05-29 11:00:00,76.61,76.61,76.6,76.61,121619.0,71.8974,71.8974,71.888,71.8974,121619.0
2024-05-29 11:05:00,76.61,76.61,76.6,76.61,180113.0,71.8974,71.8974,71.888,71.8974,180113.0
2024-05-29 11:10:00,76.61,76.61,76.58,76.59,534564.0,71.8974,71.8974,71.8692,71.8786,534564.0
2024-05-29 11:15:00,76.59,76.61,76.59,76.6,381782.0,71.8786,71.8974,71.8786,71.888,381782.0
2024-05-29 11:20:00,76.61,76.61,76.6,76.61,381375.0,71.8974,71.8974,71.888,71.8974,381375.0
2024-05-29 11:25:00,76.6,76.62,76.59,76.59,322316.0,71.888,71.9067,71.8786,71.8786,322316.0
2024-05-29 11:30:00,76.59,76.6,76.57,76.57,204828.0,71.8786,71.888,71.8598,71.8598,204828.0
2024-05-29 11:35:00,76.58,76.59,76.57,76.58,371941.0,71.8692,71.8786,71.8598,71.8692,371941.0
2024-05-29 11:40:00,76.58,76.58,76.56,76.57,289438.0,71.8692,71.8692,71.8504,71.8598,289438.0
2024-05-29 11:45:00,76.56,76.57,76.54,76.55,380512.0,71.8504,71.8598,71.8317,71.8411,380512.0
2024-05-29 11:50:00,76.55,76.57,76.54,76.56,365106.0,71.8411,71.8598,71.8317,71.8504,365106.0
2024-05-29 11:55:00,76.56,76.57,76.54,76.55,371415.0,71.8504,71.8598,71.8317,71.8411,371415.0
2024-05-29 12:00:00,76.55,76.55,76.53,76.54,231153.0,71.8411,71.8411,71.8223,71.8317,231153.0
2024-05-29 12:05:00,76.53,76.55,76.53,76.53,161829.0,71.8223,71.8411,71.8223,71.8223,161829.0
2024-05-29 12:10:00,76.54,76.54,76.53,76.54,157699.0,71.8317,71.8317,71.8223,71.8317,157699.0
2024-05-29 12:15:00,76.53,76.54,76.52,76.54,156677.0,71.8223,71.8317,71.8129,71.8317,156677.0
2024-05-29 12:20:00,76.53,76.57,76.53,76.56,486798.0,71.8223,71.8598,71.8223,71.8504,486798.0
2024-05-29 12:25:00,76.56,76.57,76.55,76.56,271583.0,71.8504,71.8598,71.8411,71.8504,271583.0
2024-05-29 12:30:00,76.56,76.57,76.55,76.56,92457.0,71.8504,71.8598,71.8411,71.8504,92457.0
2024-05-29 12:35:00,76.56,76.57,76.55,76.56,174273.0,71.8504,71.8598,71.8411,71.8504,174273.0
2024-05-29 12:40:00,76.56,76.57,76.55,76.56,244037.0,71.8504,71.8598,71.8411,71.8504,244037.0
2024-05-29 12:45:00,76.56,76.58,76.55,76.58,367461.0,71.8504,71.8692,71.8411,71.8692,367461.0
2024-05-29 12:50:00,76.58,76.59,76.57,76.59,549796.0,71.8692,71.8786,71.8598,71.8786,549796.0
2024-05-29 12:55:00,76.59,76.6,76.57,76.58,197010.0,71.8786,71.888,71.8598,71.8692,197010.0
2024-05-29 13:00:00,76.58,76.59,76.53,76.56,738834.0,71.8692,71.8786,71.8223,71.8504,738834.0
2024-05-29 13:05:00,76.56,76.6,76.56,76.59,211769.0,71.8504,71.888,71.8504,71.8786,211769.0
2024-05-29 13:10:00,76.59,76.61,76.58,76.61,301913.0,71.8786,71.8974,71.8692,71.8974,301913.0
2024-05-29 13:15:00,76.61,76.62,76.59,76.61,950168.0,71.8974,71.9067,71.8786,71.8974,950168.0
2024-05-29 13:20:00,76.61,76.64,76.6,76.63,480411.0,71.8974,71.9255,71.888,71.9161,480411.0
2024-05-29 13:25:00,76.63,76.65,76.62,76.64,3086682.0,71.9161,71.9349,71.9067,71.9255,3086682.0
2024-05-29 13:30:00,76.64,76.65,76.59,76.61,1119158.0,71.9255,71.9349,71.8786,71.8974,1119158.0
2024-05-29 13:35:00,76.61,76.61,76.6,76.61,142954.0,71.8974,71.8974,71.888,71.8974,142954.0
2024-05-29 13:40:00,76.61,76.61,76.59,76.59,132050.0,71.8974,71.8974,71.8786,71.8786,132050.0
2024-05-29 13:45:00,76.6,76.61,76.58,76.59,2381892.0,71.888,71.8974,71.8692,71.8786,2381892.0
2024-05-29 13:50:00,76.59,76.61,76.58,76.59,356690.0,71.8786,71.8974,71.8692,71.8786,356690.0
2024-05-29 13:55:00,76.6,76.6,76.59,76.59,76207.0,71.888,71.888,71.8786,71.8786,76207.0
2024-05-29 14:00:00,76.59,76.6,76.58,76.59,232256.0,71.8786,71.888,71.8692,71.8786,232256.0
2024-05-29 14:05:00,76.59,76.6,76.59,76.59,103168.0,71.8786,71.888,71.8786,71.8786,103168.0
2024-05-29 14:10:00,76.6,76.6,76.58,76.58,435065.0,71.888,71.888,71.8692,71.8692,435065.0
2024-05-29 14:15:00,76.59,76.6,76.56,76.58,349724.0,71.8786,71.888,71.8504,71.8692,349724.0
2024-05-29 14:20:00,76.58,76.59,76.55,76.56,453725.0,71.8692,71.8786,71.8411,71.8504,453725.0
2024-05-29 14:25:00,76.56,76.58,76.55,76.58,768582.0,71.8504,71.8692,71.8411,71.8692,768582.0
2024-05-29 14:30:00,76.58,76.58,76.54,76.56,474111.0,71.8692,71.8692,71.8317,71.8504,474111.0
2024-05-29 14:35:00,76.56,76.57,76.55,76.56,184593.0,71.8504,71.8598,71.8411,71.8504,184593.0
2024-05-29 14:40:00,76.56,76.58,76.55,76.58,496101.0,71.8504,71.8692,71.8411,71.8692,496101.0
2024-05-29 14:45:00,76.57,76.58,76.55,76.56,95986.0,71.8598,71.8692,71.8411,71.8504,95986.0
2024-05-29 14:50:00,76.56,76.56,76.54,76.56,449097.0,71.8504,71.8504,71.8317,71.8504,449097.0
2024-05-29 14:55:00,76.56,76.57,76.55,76.56,148490.0,71.8504,71.8598,71.8411,71.8504,148490.0
2024-05-29 15:00:00,76.56,76.58,76.56,76.58,304479.0,71.8504,71.8692,71.8504,71.8692,304479.0
2024-05-29 15:05:00,76.58,76.58,76.56,76.56,63156.0,71.8692,71.8692,71.8504,71.8504,63156.0
2024-05-29 15:10:00,76.56,76.58,76.56,76.58,125279.0,71.8504,71.8692,71.8504,71.8692,125279.0
2024-05-29 15:15:00,76.58,76.59,76.57,76.59,264197.0,71.8692,71.8786,71.8598,71.8786,264197.0
2024-05-29 15:20:00,76.59,76.6,76.58,76.59,114539.0,71.8786,71.888,71.8692,71.8786,114539.0
2024-05-29 15:25:00,76.59,76.62,76.59,76.6,230267.0,71.8786,71.9067,71.8786,71.888,230267.0
2024-05-29 15:30:00,76.61,76.61,76.59,76.59,297329.0,71.8974,71.8974,71.8786,71.8786,297329.0
2024-05-29 15:35:00,76.59,76.61,76.59,76.61,108984.0,71.8786,71.8974,71.8786,71.8974,108984.0
2024-05-29 15:40:00,76.61,76.61,76.58,76.59,208763.0,71.8974,71.8974,71.8692,71.8786,208763.0
2024-05-29 15:45:00,76.59,76.6,76.57,76.58,396648.0,71.8786,71.888,71.8598,71.8692,396648.0
2024-05-29 15:50:00,76.58,76.59,76.57,76.58,774234.0,71.8692,71.8786,71.8598,71.8692,774234.0
2024-05-29 15:55:00,76.58,76.59,76.54,76.56,2022117.0,71.8692,71.8786,71.8317,71.8504,2022117.0
2024-05-30 09:30:00,76.63,76.73,76.63,76.72,701353.0,71.9161,72.01,71.9161,72.0006,701353.0
2024-05-30 09:35:00,76.71,76.72,76.66,76.67,1041752.0,71.9912,72.0006,71.9443,71.9537,1041752.0
2024-05-30 09:40:00,76.67,76.71,76.67,76.7,726939.0,71.9537,71.9912,71.9537,71.9818,726939.0
2024-05-30 09:45:00,76.7,76.71,76.69,76.7,371516.0,71.9818,71.9912,71.9724,71.9818,371516.0
2024-05-30 09:50:00,76.7,76.71,76.68,76.7,537644.0,71.9818,71.9912,71.9631,71.9818,537644.0
2024-05-30 09:55:00,76.7,76.71,76.69,76.7,321825.0,71.9818,71.9912,71.9724,71.9818,321825.0
2024-05-30 10:00:00,76.7,76.75,76.7,76.74,620383.0,71.9818,72.0288,71.9818,72.0194,620383.0
2024-05-30 10:05:00,76.74,76.77,76.74,76.75,412964.0,72.0194,72.0475,72.0194,72.0288,412964.0
2024-05-30 10:10:00,76.74,76.75,76.71,76.73,563203.0,72.0194,72.0288,71.9912,72.01,563203.0
2024-05-30 10:15:00,76.73,76.76,76.72,76.75,222812.0,72.01,72.0381,72.0006,72.0288,222812.0
2024-05-30 10:20:00,76.75,76.77,76.74,76.77,222097.0,72.0288,72.0475,72.0194,72.0475,222097.0
2024-05-30 10:25:00,76.77,76.77,76.74,76.77,464090.0,72.0475,72.0475,72.0194,72.0475,464090.0
2024-05-30 10:30:00,76.77,76.77,76.75,76.76,217805.0,72.0475,72.0475,72.0288,72.0381,217805.0
2024-05-30 10:35:00,76.77,76.78,76.76,76.76,368521.0,72.0475,72.0569,72.0381,72.0381,368521.0
2024-05-30 10:40:00,76.76,76.77,76.75,76.76,2403277.0,72.0381,72.0475,72.0288,72.0381,2403277.0
2024-05-30 10:45:00,76.76,76.77,76.76,76.76,195418.0,72.0381,72.0475,72.0381,72.0381,195418.0
2024-05-30 10:50:00,76.77,76.77,76.76,76.77,140150.0,72.0475,72.0475,72.0381,72.0475,140150.0
2024-05-30 10:55:00,76.77,76.77,76.76,76.77,285986.0,72.0475,72.0475,72.0381,72.0475,285986.0
2024-05-30 11:00:00,76.77,76.77,76.76,76.76,233036.0,72.0475,72.0475,72.0381,72.0381,233036.0
2024-05-30 11:05:00,76.77,76.77,76.75,76.77,462656.0,72.0475,72.0475,72.0288,72.0475,462656.0
2024-05-30 11:10:00,76.77,76.78,76.76,76.78,309014.0,72.0475,72.0569,72.0381,72.0569,309014.0
2024-05-30 11:15:00,76.78,76.8,76.77,76.8,419227.0,72.0569,72.0757,72.0475,72.0757,419227.0
2024-05-30 11:20:00,76.8,76.81,76.78,76.8,394961.0,72.0757,72.0851,72.0569,72.0757,394961.0
2024-05-30 11:25:00,76.8,76.82,76.78,76.82,805841.0,72.0757,72.0944,72.0569,72.0944,805841.0
2024-05-30 11:30:00,76.81,76.83,76.8,76.82,572360.0,72.0851,72.1038,72.0757,72.0944,572360.0
2024-05-30 11:35:00,76.83,76.83,76.79,76.81,307922.0,72.1038,72.1038,72.0663,72.0851,307922.0
2024-05-30 11:40:00,76.8,76.81,76.78,76.79,373975.0,72.0757,72.0851,72.0569,72.0663,373975.0
2024-05-30 11:45:00,76.79,76.8,76.78,76.78,125544.0,72.0663,72.0757,72.0569,72.0569,125544.0
2024-05-30 11:50:00,76.79,76.82,76.78,76.81,349001.0,72.0663,72.0944,72.0569,72.0851,349001.0
2024-05-30 11:55:00,76.81,76.82,76.8,76.8,180473.0,72.0851,72.0944,72.0757,72.0757,180473.0
2024-05-30 12:00:00,76.81,76.82,76.8,76.81,209942.0,72.0851,72.0944,72.0757,72.0851,209942.0
2024-05-30 12:05:00,76.82,76.83,76.81,76.82,241912.0,72.0944,72.1038,72.0851,72.0944,241912.0
2024-05-30 12:10:00,76.82,76.83,76.81,76.83,143151.0,72.0944,72.1038,72.0851,72.1038,143151.0
2024-05-30 12:15:00,76.83,76.84,76.82,76.83,97096.0,72.1038,72.1132,72.0944,72.1038,97096.0
2024-05-30 12:20:00,76.84,76.84,76.82,76.83,104433.0,72.1132,72.1132,72.0944,72.1038,104433.0
2024-05-30 12:25:00,76.83,76.85,76.81,76.81,476410.0,72.1038,72.1226,72.0851,72.0851,476410.0
2024-05-30 12:30:00,76.81,76.82,76.8,76.82,218910.0,72.0851,72.0944,72.0757,72.0944,218910.0
2024-05-30 12:35:00,76.82,76.83,76.82,76.83,309313.0,72.0944,72.1038,72.0944,72.1038,309313.0
2024-05-30 12:40:00,76.83,76.84,76.82,76.84,55609.0,72.1038,72.1132,72.0944,72.1132,55609.0
2024-05-30 12:45:00,76.84,76.84,76.82,76.83,450667.0,72.1132,72.1132,72.0944,72.1038,450667.0
2024-05-30 12:50:00,76.83,76.83,76.81,76.83,441949.0,72.1038,72.1038,72.0851,72.1038,441949.0
2024-05-30 12:55:00,76.83,76.83,76.82,76.83,124038.0,72.1038,72.1038,72.0944,72.1038,124038.0
2024-05-30 13:00:00,76.83,76.85,76.82,76.85,625989.0,72.1038,72.1226,72.0944,72.1226,625989.0
2024-05-30 13:05:00,76.84,76.86,76.84,76.84,391602.0,72.1132,72.132,72.1132,72.1132,391602.0
2024-05-30 13:10:00,76.84,76.86,76.83,76.86,3161899.0,72.1132,72.132,72.1038,72.132,3161899.0
2024-05-30 13:15:00,76.86,76.86,76.84,76.84,217919.0,72.132,72.132,72.1132,72.1132,217919.0
2024-05-30 13:20:00,76.84,76.86,76.84,76.86,2339826.0,72.1132,72.132,72.1132,72.132,2339826.0
2024-05-30 13:25:00,76.86,76.86,76.85,76.86,70392.0,72.132,72.132,72.1226,72.132,70392.0
2024-05-30 13:30:00,76.86,76.88,76.85,76.87,97747.0,72.132,72.1508,72.1226,72.1414,97747.0
2024-05-30 13:35:00,76.87,76.87,76.86,76.87,69057.0,72.1414,72.1414,72.132,72.1414,69057.0
2024-05-30 13:40:00,76.87,76.88,76.86,76.88,72663.0,72.1414,72.1508,72.132,72.1508,72663.0
2024-05-30 13:45:00,76.88,76.88,76.86,76.87,157702.0,72.1508,72.1508,72.132,72.1414,157702.0
2024-05-30 13:50:00,76.87,76.87,76.86,76.87,104319.0,72.1414,72.1414,72.132,72.1414,104319.0
2024-05-30 13:55:00,76.87,76.88,76.86,76.88,90422.0,72.1414,72.1508,72.132,72.1508,90422.0
2024-05-30 14:00:00,76.88,76.88,76.86,76.86,198571.0,72.1508,72.1508,72.132,72.132,198571.0
2024-05-30 14:05:00,76.86,76.87,76.86,76.87,271393.0,72.132,72.1414,72.132,72.1414,271393.0
2024-05-30 14:10:00,76.87,76.88,76.87,76.87,107377.0,72.1414,72.1508,72.1414,72.1414,107377.0
2024-05-30 14:15:00,76.88,76.88,76.84,76.86,846932.0,72.1508,72.1508,72.1132,72.132,846932.0
2024-05-30 14:20:00,76.85,76.86,76.84,76.85,142915.0,72.1226,72.132,72.1132,72.1226,142915.0
2024-05-30 14:25:00,76.85,76.86,76.83,76.86,171528.0,72.1226,72.132,72.1038,72.132,171528.0
2024-05-30 14:30:00,76.85,76.87,76.85,76.87,217556.0,72.1226,72.1414,72.1226,72.1414,217556.0
2024-05-30 14:35:00,76.87,76.87,76.84,76.86,2566860.0,72.1414,72.1414,72.1132,72.132,2566860.0
2024-05-30 14:40:00,76.86,76.86,76.85,76.86,368869.0,72.132,72.132,72.1226,72.132,368869.0
2024-05-30 14:45:00,76.85,76.87,76.85,76.86,283851.0,72.1226,72.1414,72.1226,72.132,283851.0
2024-05-30 14:50:00,76.85,76.87,76.85,76.86,1079283.0,72.1226,72.1414,72.1226,72.132,1079283.0
2024-05-30 14:55:00,76.86,76.87,76.85,76.87,232591.0,72.132,72.1414,72.1226,72.1414,232591.0
2024-05-30 15:00:00,76.87,76.87,76.84,76.84,367720.0,72.1414,72.1414,72.1132,72.1132,367720.0
2024-05-30 15:05:00,76.84,76.86,76.84,76.85,304854.0,72.1132,72.132,72.1132,72.1226,304854.0
2024-05-30 15:10:00,76.85,76.86,76.84,76.86,543553.0,72.1226,72.132,72.1132,72.132,543553.0
2024-05-30 15:15:00,76.86,76.86,76.84,76.85,577007.0,72.132,72.132,72.1132,72.1226,577007.0
2024-05-30 15:20:00,76.84,76.86,76.83,76.84,438623.0,72.1132,72.132,72.1038,72.1132,438623.0
2024-05-30 15:25:00,76.84,76.86,76.83,76.86,1262996.0,72.1132,72.132,72.1038,72.132,1262996.0
2024-05-30 15:30:00,76.86,76.86,76.84,76.84,376836.0,72.132,72.132,72.1132,72.1132,376836.0
2024-05-30 15:35:00,76.84,76.85,76.82,76.83,350944.0,72.1132,72.1226,72.0944,72.1038,350944.0
2024-05-30 15:40:00,76.83,76.83,76.8,76.8,1030716.0,72.1038,72.1038,72.0757,72.0757,1030716.0
2024-05-30 15:45:00,76.8,76.82,76.79,76.81,698772.0,72.0757,72.0944,72.0663,72.0851,698772.0
2024-05-30 15:50:00,76.8,76.83,76.79,76.83,1006147.0,72.0757,72.1038,72.0663,72.1038,1006147.0
2024-05-30 15:55:00,76.83,76.86,76.81,76.85,1888222.0,72.1038,72.132,72.0851,72.1226,1888222.0
2024-05-31 09:30:00,76.92,77.0,76.92,76.99,1712481.0,72.1883,72.2634,72.1883,72.254,1712481.0
2024-05-31 09:35:00,77.0,77.02,76.99,77.02,654858.0,72.2634,72.2821,72.254,72.2821,654858.0
2024-05-31 09:40:00,77.02,77.06,77.0,77.03,619013.0,72.2821,72.3197,72.2634,72.2915,619013.0
2024-05-31 09:45:00,77.04,77.04,76.99,77.03,560866.0,72.3009,72.3009,72.254,72.2915,560866.0
2024-05-31 09:50:00,77.02,77.02,76.99,77.01,723956.0,72.2821,72.2821,72.254,72.2728,723956.0
2024-05-31 09:55:00,77.02,77.03,77.0,77.02,533956.0,72.2821,72.2915,72.2634,72.2821,533956.0
2024-05-31 10:00:00,77.02,77.04,77.0,77.03,535368.0,72.2821,72.3009,72.2634,72.2915,535368.0
2024-05-31 10:05:00,77.03,77.04,77.02,77.03,206460.0,72.2915,72.3009,72.2821,72.2915,206460.0
2024-05-31 10:10:00,77.02,77.03,76.97,76.98,291922.0,72.2821,72.2915,72.2352,72.2446,291922.0
2024-05-31 10:15:00,76.97,77.01,76.96,77.0,689243.0,72.2352,72.2728,72.2258,72.2634,689243.0
2024-05-31 10:20:00,76.99,77.02,76.99,77.01,710769.0,72.254,72.2821,72.254,72.2728,710769.0
2024-05-31 10:25:00,77.02,77.03,77.0,77.01,710150.0,72.2821,72.2915,72.2634,72.2728,710150.0
2024-05-31 10:30:00,77.0,77.01,76.98,77.0,644821.0,72.2634,72.2728,72.2446,72.2634,644821.0
2024-05-31 10:35:00,77.0,77.03,76.99,77.03,228467.0,72.2634,72.2915,72.254,72.2915,228467.0
2024-05-31 10:40:00,77.03,77.03,77.01,77.02,1334719.0,72.2915,72.2915,72.2728,72.2821,1334719.0
2024-05-31 10:45:00,77.01,77.03,77.01,77.02,666307.0,72.2728,72.2915,72.2728,72.2821,666307.0
2024-05-31 10:50:00,77.02,77.05,77.01,77.05,495744.0,72.2821,72.3103,72.2728,72.3103,495744.0
2024-05-31 10:55:00,77.05,77.05,77.03,77.03,208164.0,72.3103,72.3103,72.2915,72.2915,208164.0
2024-05-31 11:00:00,77.03,77.04,77.01,77.03,308465.0,72.2915,72.3009,72.2728,72.2915,308465.0
2024-05-31 11:05:00,77.03,77.04,77.02,77.03,113210.0,72.2915,72.3009,72.2821,72.2915,113210.0
2024-05-31 11:10:00,77.03,77.04,77.02,77.03,152474.0,72.2915,72.3009,72.2821,72.2915,152474.0
2024-05-31 11:15:00,77.04,77.04,77.02,77.03,240813.0,72.3009,72.3009,72.2821,72.2915,240813.0
2024-05-31 11:20:00,77.03,77.04,77.02,77.03,242496.0,72.2915,72.3009,72.2821,72.2915,242496.0
2024-05-31 11:25:00,77.03,77.04,77.01,77.02,440415.0,72.2915,72.3009,72.2728,72.2821,440415.0
2024-05-31 11:30:00,77.02,77.02,77.0,77.01,260658.0,72.2821,72.2821,72.2634,72.2728,260658.0
2024-05-31 11:35:00,77.0,77.02,77.0,77.01,282546.0,72.2634,72.2821,72.2634,72.2728,282546.0
2024-05-31 11:40:00,77.0,77.01,77.0,77.01,42027.0,72.2634,72.2728,72.2634,72.2728,42027.0
2024-05-31 11:45:00,77.0,77.01,77.0,77.01,68807.0,72.2634,72.2728,72.2634,72.2728,68807.0
2024-05-31 11:50:00,77.01,77.02,77.0,77.02,154062.0,72.2728,72.2821,72.2634,72.2821,154062.0
2024-05-31 11:55:00,77.01,77.02,77.01,77.02,134653.0,72.2728,72.2821,72.2728,72.2821,134653.0
2024-05-31 12:00:00,77.02,77.02,76.99,77.0,235041.0,72.2821,72.2821,72.254,72.2634,235041.0
2024-05-31 12:05:00,77.0,77.0,76.99,77.0,85295.0,72.2634,72.2634,72.254,72.2634,85295.0
2024-05-31 12:10:00,77.0,77.01,76.99,77.0,1082831.0,72.2634,72.2728,72.254,72.2634,1082831.0
2024-05-31 12:15:00,77.0,77.0,76.98,76.98,434529.0,72.2634,72.2634,72.2446,72.2446,434529.0
2024-05-31 12:20:00,76.99,77.0,76.98,77.0,150193.0,72.254,72.2634,72.2446,72.2634,150193.0
2024-05-31 12:25:00,77.0,77.0,76.99,76.99,515285.0,72.2634,72.2634,72.254,72.254,515285.0
2024-05-31 12:30:00,76.99,77.0,76.99,77.0,53345.0,72.254,72.2634,72.254,72.2634,53345.0
2024-05-31 12:35:00,77.0,77.0,76.99,77.0,37617.0,72.2634,72.2634,72.254,72.2634,37617.0
2024-05-31 12:40:00,77.0,77.01,76.99,77.01,359814.0,72.2634,72.2728,72.254,72.2728,359814.0
2024-05-31 12:45:00,77.01,77.02,77.0,77.02,373515.0,72.2728,72.2821,72.2634,72.2821,373515.0
2024-05-31 12:50:00,77.02,77.02,77.01,77.02,40233.0,72.2821,72.2821,72.2728,72.2821,40233.0
2024-05-31 12:55:00,77.01,77.02,77.01,77.02,69558.0,72.2728,72.2821,72.2728,72.2821,69558.0
2024-05-31 13:00:00,77.02,77.04,77.0,77.01,713450.0,72.2821,72.3009,72.2634,72.2728,713450.0
2024-05-31 13:05:00,77.01,77.03,77.0,77.03,303550.0,72.2728,72.2915,72.2634,72.2915,303550.0
2024-05-31 13:10:00,77.03,77.03,77.02,77.03,433546.0,72.2915,72.2915,72.2821,72.2915,433546.0
2024-05-31 13:15:00,77.02,77.04,77.02,77.03,395130.0,72.2821,72.3009,72.2821,72.2915,395130.0
2024-05-31 13:20:00,77.03,77.04,77.03,77.03,187600.0,72.2915,72.3009,72.2915,72.2915,187600.0
2024-05-31 13:25:00,77.03,77.04,77.03,77.03,94591.0,72.2915,72.3009,72.2915,72.2915,94591.0
2024-05-31 13:30:00,77.03,77.04,77.02,77.04,297105.0,72.2915,72.3009,72.2821,72.3009,297105.0
2024-05-31 13:35:00,77.04,77.04,77.02,77.02,220525.0,72.3009,72.3009,72.2821,72.2821,220525.0
2024-05-31 13:40:00,77.02,77.02,77.0,77.01,266328.0,72.2821,72.2821,72.2634,72.2728,266328.0
2024-05-31 13:45:00,77.01,77.02,76.99,76.99,343933.0,72.2728,72.2821,72.254,72.254,343933.0
2024-05-31 13:50:00,77.0,77.03,76.99,77.02,362287.0,72.2634,72.2915,72.254,72.2821,362287.0
2024-05-31 13:55:00,77.01,77.02,77.01,77.01,162996.0,72.2728,72.2821,72.2728,72.2728,162996.0
2024-05-31 14:00:00,77.02,77.02,77.0,77.01,203833.0,72.2821,72.2821,72.2634,72.2728,203833.0
2024-05-31 14:05:00,77.01,77.03,77.0,77.03,168335.0,72.2728,72.2915,72.2634,72.2915,168335.0
2024-05-31 14:10:00,77.03,77.05,77.02,77.04,175386.0,72.2915,72.3103,72.2821,72.3009,175386.0
2024-05-31 14:15:00,77.04,77.04,77.03,77.04,53267.0,72.3009,72.3009,72.2915,72.3009,53267.0
2024-05-31 14:20:00,77.04,77.05,77.03,77.05,466451.0,72.3009,72.3103,72.2915,72.3103,466451.0
2024-05-31 14:25:00,77.05,77.06,77.04,77.06,407770.0,72.3103,72.3197,72.3009,72.3197,407770.0
2024-05-31 14:30:00,77.06,77.06,77.05,77.05,277841.0,72.3197,72.3197,72.3103,72.3103,277841.0
2024-05-31 14:35:00,77.06,77.07,77.05,77.07,125224.0,72.3197,72.3291,72.3103,72.3291,125224.0
2024-05-31 14:40:00,77.07,77.08,77.06,77.07,2442528.0,72.3291,72.3385,72.3197,72.3291,2442528.0
2024-05-31 14:45:00,77.07,77.07,77.05,77.06,248935.0,72.3291,72.3291,72.3103,72.3197,248935.0
2024-05-31 14:50:00,77.06,77.06,77.04,77.05,230396.0,72.3197,72.3197,72.3009,72.3103,230396.0
2024-05-31 14:55:00,77.04,77.06,77.04,77.06,174031.0,72.3009,72.3197,72.3009,72.3197,174031.0
2024-05-31 15:00:00,77.05,77.06,77.03,77.03,912717.0,72.3103,72.3197,72.2915,72.2915,912717.0
2024-05-31 15:05:00,77.04,77.07,77.03,77.06,270642.0,72.3009,72.3291,72.2915,72.3197,270642.0
2024-05-31 15:10:00,77.06,77.08,77.06,77.08,340633.0,72.3197,72.3385,72.3197,72.3385,340633.0
2024-05-31 15:15:00,77.07,77.07,77.04,77.05,360732.0,72.3291,72.3291,72.3009,72.3103,360732.0
2024-05-31 15:20:00,77.05,77.05,77.03,77.03,262162.0,72.3103,72.3103,72.2915,72.2915,262162.0
2024-05-31 15:25:00,77.03,77.05,77.03,77.03,198005.0,72.2915,72.3103,72.2915,72.2915,198005.0
2024-05-31 15:30:00,77.03,77.04,77.02,77.04,306394.0,72.2915,72.3009,72.2821,72.3009,306394.0
2024-05-31 15:35:00,77.04,77.05,77.03,77.05,272981.0,72.3009,72.3103,72.2915,72.3103,272981.0
2024-05-31 15:40:00,77.05,77.09,77.04,77.09,1116780.0,72.3103,72.3478,72.3009,72.3478,1116780.0
2024-05-31 15:45:00,77.09,77.1,77.08,77.09,782754.0,72.3478,72.3572,72.3385,72.3478,782754.0
2024-05-31 15:50:00,77.1,77.13,77.09,77.12,1218178.0,72.3572,72.3854,72.3478,72.376,1218178.0
2024-05-31 15:55:00,77.12,77.15,77.11,77.13,2828117.0,72.376,72.4041,72.3666,72.3854,2828117.0
2024-06-03 09:30:00,76.87,76.9,76.86,76.89,1066839.0,72.4768,72.5051,72.4674,72.4957,1066839.0
2024-06-03 09:35:00,76.89,76.89,76.88,76.88,183373.0,72.4957,72.4957,72.4863,72.4863,183373.0
2024-06-03 09:40:00,76.88,76.91,76.88,76.91,369815.0,72.4863,72.5145,72.4863,72.5145,369815.0
2024-06-03 09:45:00,76.91,76.91,76.87,76.88,282570.0,72.5145,72.5145,72.4768,72.4863,282570.0
2024-06-03 09:50:00,76.87,76.88,76.85,76.87,426118.0,72.4768,72.4863,72.458,72.4768,426118.0
2024-06-03 09:55:00,76.87,76.88,76.84,76.86,592272.0,72.4768,72.4863,72.4485,72.4674,592272.0
2024-06-03 10:00:00,76.86,76.99,76.85,76.94,966947.0,72.4674,72.59,72.458,72.5428,966947.0
2024-06-03 10:05:00,76.94,77.0,76.93,76.95,694956.0,72.5428,72.5994,72.5334,72.5523,694956.0
2024-06-03 10:10:00,76.95,76.96,76.95,76.95,408932.0,72.5523,72.5617,72.5523,72.5523,408932.0
2024-06-03 10:15:00,76.96,76.98,76.95,76.98,461278.0,72.5617,72.5805,72.5523,72.5805,461278.0
2024-06-03 10:20:00,76.98,76.98,76.95,76.95,380304.0,72.5805,72.5805,72.5523,72.5523,380304.0
2024-06-03 10:25:00,76.95,76.97,76.95,76.96,122880.0,72.5523,72.5711,72.5523,72.5617,122880.0
2024-06-03 10:30:00,76.96,76.97,76.95,76.95,155092.0,72.5617,72.5711,72.5523,72.5523,155092.0
2024-06-03 10:35:00,76.95,76.97,76.93,76.96,454183.0,72.5523,72.5711,72.5334,72.5617,454183.0
2024-06-03 10:40:00,76.96,77.0,76.96,76.96,581311.0,72.5617,72.5994,72.5617,72.5617,581311.0
2024-06-03 10:45:00,76.97,76.99,76.95,76.96,519457.0,72.5711,72.59,72.5523,72.5617,519457.0
2024-06-03 10:50:00,76.97,76.99,76.96,76.98,302518.0,72.5711,72.59,72.5617,72.5805,302518.0
2024-06-03 10:55:00,76.98,76.98,76.95,76.95,613533.0,72.5805,72.5805,72.5523,72.5523,613533.0
2024-06-03 11:00:00,76.96,76.96,76.92,76.92,698202.0,72.5617,72.5617,72.524,72.524,698202.0
2024-06-03 11:05:00,76.92,76.94,76.91,76.94,598879.0,72.524,72.5428,72.5145,72.5428,598879.0
2024-06-03 11:10:00,76.94,76.94,76.93,76.93,400490.0,72.5428,72.5428,72.5334,72.5334,400490.0
2024-06-03 11:15:00,76.94,76.97,76.92,76.95,857384.0,72.5428,72.5711,72.524,72.5523,857384.0
2024-06-03 11:20:00,76.95,76.96,76.92,76.92,496196.0,72.5523,72.5617,72.524,72.524,496196.0
2024-06-03 11:25:00,76.92,76.95,76.92,76.95,732993.0,72.524,72.5523,72.524,72.5523,732993.0
2024-06-03 11:30:00,76.94,76.95,76.91,76.92,542734.0,72.5428,72.5523,72.5145,72.524,542734.0
2024-06-03 11:35:00,76.92,76.95,76.91,76.92,370694.0,72.524,72.5523,72.5145,72.524,370694.0
2024-06-03 11:40:00,76.92,76.93,76.9,76.92,1792349.0,72.524,72.5334,72.5051,72.524,1792349.0
2024-06-03 11:45:00,76.92,76.93,76.89,76.91,1781655.0,72.524,72.5334,72.4957,72.5145,1781655.0
2024-06-03 11:50:00,76.91,76.92,76.9,76.92,137420.0,72.5145,72.524,72.5051,72.524,137420.0
2024-06-03 11:55:00,76.92,76.92,76.9,76.92,154379.0,72.524,72.524,72.5051,72.524,154379.0
2024-06-03 12:00:00,76.92,76.93,76.91,76.92,240343.0,72.524,72.5334,72.5145,72.524,240343.0
2024-06-03 12:05:00,76.92,76.93,76.91,76.91,293761.0,72.524,72.5334,72.5145,72.5145,293761.0
2024-06-03 12:10:00,76.92,76.92,76.88,76.9,418406.0,72.524,72.524,72.4863,72.5051,418406.0
2024-06-03 12:15:00,76.9,76.9,76.87,76.88,202768.0,72.5051,72.5051,72.4768,72.4863,202768.0
2024-06-03 12:20:00,76.87,76.88,76.84,76.86,356722.0,72.4768,72.4863,72.4485,72.4674,356722.0
2024-06-03 12:25:00,76.86,76.87,76.85,76.87,361063.0,72.4674,72.4768,72.458,72.4768,361063.0
2024-06-03 12:30:00,76.87,76.87,76.84,76.85,269173.0,72.4768,72.4768,72.4485,72.458,269173.0
2024-06-03 12:35:00,76.84,76.89,76.84,76.89,142113.0,72.4485,72.4957,72.4485,72.4957,142113.0
2024-06-03 12:40:00,76.89,76.89,76.87,76.88,186756.0,72.4957,72.4957,72.4768,72.4863,186756.0
2024-06-03 12:45:00,76.88,76.89,76.87,76.89,145175.0,72.4863,72.4957,72.4768,72.4957,145175.0
2024-06-03 12:50:00,76.89,76.89,76.87,76.89,467987.0,72.4957,72.4957,72.4768,72.4957,467987.0
2024-06-03 12:55:00,76.89,76.9,76.88,76.89,397781.0,72.4957,72.5051,72.4863,72.4957,397781.0
2024-06-03 13:00:00,76.9,76.9,76.88,76.9,234128.0,72.5051,72.5051,72.4863,72.5051,234128.0
2024-06-03 13:05:00,76.9,76.9,76.88,76.89,577204.0,72.5051,72.5051,72.4863,72.4957,577204.0
2024-06-03 13:10:00,76.89,76.89,76.85,76.89,216764.0,72.4957,72.4957,72.458,72.4957,216764.0
2024-06-03 13:15:00,76.89,76.9,76.88,76.9,279851.0,72.4957,72.5051,72.4863,72.5051,279851.0
2024-06-03 13:20:00,76.9,76.91,76.88,76.89,768245.0,72.5051,72.5145,72.4863,72.4957,768245.0
2024-06-03 13:25:00,76.88,76.91,76.88,76.9,155420.0,72.4863,72.5145,72.4863,72.5051,155420.0
2024-06-03 13:30:00,76.9,76.92,76.89,76.92,57927.0,72.5051,72.524,72.4957,72.524,57927.0
2024-06-03 13:35:00,76.91,76.93,76.9,76.92,136511.0,72.5145,72.5334,72.5051,72.524,136511.0
2024-06-03 13:40:00,76.92,76.94,76.92,76.92,87530.0,72.524,72.5428,72.524,72.524,87530.0
2024-06-03 13:45:00,76.93,76.94,76.92,76.93,53574.0,72.5334,72.5428,72.524,72.5334,53574.0
2024-06-03 13:50:00,76.93,76.94,76.89,76.9,127557.0,72.5334,72.5428,72.4957,72.5051,127557.0
2024-06-03 13:55:00,76.89,76.9,76.88,76.9,133409.0,72.4957,72.5051,72.4863,72.5051,133409.0
2024-06-03 14:00:00,76.9,76.91,76.89,76.9,138109.0,72.5051,72.5145,72.4957,72.5051,138109.0
2024-06-03 14:05:00,76.9,76.91,76.9,76.91,51539.0,72.5051,72.5145,72.5051,72.5145,51539.0
2024-06-03 14:10:00,76.91,76.91,76.88,76.89,309700.0,72.5145,72.5145,72.4863,72.4957,309700.0
2024-06-03 14:15:00,76.89,76.9,76.88,76.9,121953.0,72.4957,72.5051,72.4863,72.5051,121953.0
2024-06-03 14:20:00,76.9,76.92,76.89,76.92,119018.0,72.5051,72.524,72.4957,72.524,119018.0
2024-06-03 14:25:00,76.92,76.92,76.9,76.91,106427.0,72.524,72.524,72.5051,72.5145,106427.0
2024-06-03 14:30:00,76.9,76.91,76.89,76.9,134394.0,72.5051,72.5145,72.4957,72.5051,134394.0
2024-06-03 14:35:00,76.89,76.92,76.89,76.92,444187.0,72.4957,72.524,72.4957,72.524,444187.0
2024-06-03 14:40:00,76.92,76.92,76.9,76.9,123197.0,72.524,72.524,72.5051,72.5051,123197.0
2024-06-03 14:45:00,76.91,76.91,76.9,76.91,39830.0,72.5145,72.5145,72.5051,72.5145,39830.0
2024-06-03 14:50:00,76.91,76.91,76.89,76.91,388117.0,72.5145,72.5145,72.4957,72.5145,388117.0
2024-06-03 14:55:00,76.91,76.92,76.9,76.92,52727.0,72.5145,72.524,72.5051,72.524,52727.0
2024-06-03 15:00:00,76.92,76.93,76.91,76.93,122201.0,72.524,72.5334,72.5145,72.5334,122201.0
2024-06-03 15:05:00,76.93,76.93,76.91,76.92,374968.0,72.5334,72.5334,72.5145,72.524,374968.0
2024-06-03 15:10:00,76.92,76.95,76.92,76.94,233409.0,72.524,72.5523,72.524,72.5428,233409.0
2024-06-03 15:15:00,76.94,76.94,76.92,76.92,135066.0,72.5428,72.5428,72.524,72.524,135066.0
2024-06-03 15:20:00,76.92,76.95,76.92,76.92,385218.0,72.524,72.5523,72.524,72.524,385218.0
2024-06-03 15:25:00,76.92,76.94,76.92,76.94,227042.0,72.524,72.5428,72.524,72.5428,227042.0
2024-06-03 15:30:00,76.93,76.94,76.92,76.94,148501.0,72.5334,72.5428,72.524,72.5428,148501.0
2024-06-03 15:35:00,76.93,76.94,76.92,76.92,205469.0,72.5334,72.5428,72.524,72.524,205469.0
2024-06-03 15:40:00,76.93,76.94,76.92,76.94,269732.0,72.5334,72.5428,72.524,72.5428,269732.0
2024-06-03 15:45:00,76.94,76.96,76.93,76.95,540110.0,72.5428,72.5617,72.5334,72.5523,540110.0
2024-06-03 15:50:00,76.95,76.99,76.95,76.98,758800.0,72.5523,72.59,72.5523,72.5805,758800.0
2024-06-03 15:55:00,76.98,77.01,76.98,77.0,3039812.0,72.5805,72.6088,72.5805,72.5994,3039812.0
2024-06-04 09:30:00,76.92,77.04,76.91,77.02,1342726.0,72.524,72.6371,72.5145,72.6183,1342726.0
2024-06-04 09:35:00,77.02,77.05,77.0,77.01,742271.0,72.6183,72.6465,72.5994,72.6088,742271.0
2024-06-04 09:40:00,77.01,77.03,77.0,77.01,679973.0,72.6088,72.6277,72.5994,72.6088,679973.0
2024-06-04 09:45:00,77.01,77.03,76.99,77.0,1164967.0,72.6088,72.6277,72.59,72.5994,1164967.0
2024-06-04 09:50:00,77.0,77.01,76.99,77.0,305532.0,72.5994,72.6088,72.59,72.5994,305532.0
2024-06-04 09:55:00,77.01,77.02,76.99,77.01,308388.0,72.6088,72.6183,72.59,72.6088,308388.0
2024-06-04 10:00:00,77.03,77.1,77.0,77.05,1184124.0,72.6277,72.6937,72.5994,72.6465,1184124.0
2024-06-04 10:05:00,77.04,77.05,77.0,77.0,299200.0,72.6371,72.6465,72.5994,72.5994,299200.0
2024-06-04 10:10:00,77.0,77.02,76.97,76.98,321760.0,72.5994,72.6183,72.5711,72.5805,321760.0
2024-06-04 10:15:00,76.98,77.01,76.98,77.01,402450.0,72.5805,72.6088,72.5805,72.6088,402450.0
2024-06-04 10:20:00,77.0,77.02,76.97,76.98,440024.0,72.5994,72.6183,72.5711,72.5805,440024.0
2024-06-04 10:25:00,76.98,77.03,76.98,77.03,269759.0,72.5805,72.6277,72.5805,72.6277,269759.0
2024-06-04 10:30:00,77.03,77.05,77.01,77.03,336992.0,72.6277,72.6465,72.6088,72.6277,336992.0
2024-06-04 10:35:00,77.03,77.04,77.02,77.03,677430.0,72.6277,72.6371,72.6183,72.6277,677430.0
2024-06-04 10:40:00,77.03,77.06,77.02,77.05,395672.0,72.6277,72.656,72.6183,72.6465,395672.0
2024-06-04 10:45:00,77.05,77.05,77.03,77.05,282516.0,72.6465,72.6465,72.6277,72.6465,282516.0
2024-06-04 10:50:00,77.05,77.06,77.03,77.03,413609.0,72.6465,72.656,72.6277,72.6277,413609.0
2024-06-04 10:55:00,77.03,77.04,77.0,77.0,480295.0,72.6277,72.6371,72.5994,72.5994,480295.0
2024-06-04 11:00:00,77.0,77.02,76.99,77.02,209329.0,72.5994,72.6183,72.59,72.6183,209329.0
2024-06-04 11:05:00,77.02,77.02,76.99,77.0,369875.0,72.6183,72.6183,72.59,72.5994,369875.0
2024-06-04 11:10:00,77.01,77.01,76.99,76.99,192209.0,72.6088,72.6088,72.59,72.59,192209.0
2024-06-04 11:15:00,77.0,77.02,76.99,77.01,246807.0,72.5994,72.6183,72.59,72.6088,246807.0
2024-06-04 11:20:00,77.01,77.02,76.99,77.0,331940.0,72.6088,72.6183,72.59,72.5994,331940.0
2024-06-04 11:25:00,77.0,77.01,76.99,77.0,104118.0,72.5994,72.6088,72.59,72.5994,104118.0
2024-06-04 11:30:00,76.99,77.0,76.97,76.98,314468.0,72.59,72.5994,72.5711,72.5805,314468.0
2024-06-04 11:35:00,76.98,77.0,76.96,76.98,2840851.0,72.5805,72.5994,72.5617,72.5805,2840851.0
2024-06-04 11:40:00,76.98,76.99,76.97,76.98,241312.0,72.5805,72.59,72.5711,72.5805,241312.0
2024-06-04 11:45:00,76.98,76.98,76.96,76.97,293087.0,72.5805,72.5805,72.5617,72.5711,293087.0
2024-06-04 11:50:00,76.97,76.97,76.96,76.97,169807.0,72.5711,72.5711,72.5617,72.5711,169807.0
2024-06-04 11:55:00,76.97,76.97,76.93,76.93,386534.0,72.5711,72.5711,72.5334,72.5334,386534.0
2024-06-04 12:00:00,76.94,76.94,76.92,76.94,186345.0,72.5428,72.5428,72.524,72.5428,186345.0
2024-06-04 12:05:00,76.94,76.94,76.92,76.94,42565.0,72.5428,72.5428,72.524,72.5428,42565.0
2024-06-04 12:10:00,76.93,76.95,76.92,76.95,57900.0,72.5334,72.5523,72.524,72.5523,57900.0
2024-06-04 12:15:00,76.95,76.96,76.93,76.94,192479.0,72.5523,72.5617,72.5334,72.5428,192479.0
2024-06-04 12:20:00,76.94,76.95,76.92,76.93,47239.0,72.5428,72.5523,72.524,72.5334,47239.0
2024-06-04 12:25:00,76.92,76.96,76.92,76.95,84661.0,72.524,72.5617,72.524,72.5523,84661.0
2024-06-04 12:30:00,76.95,76.96,76.94,76.95,189280.0,72.5523,72.5617,72.5428,72.5523,189280.0
2024-06-04 12:35:00,76.95,76.96,76.93,76.94,194872.0,72.5523,72.5617,72.5334,72.5428,194872.0
2024-06-04 12:40:00,76.93,76.97,76.93,76.95,341209.0,72.5334,72.5711,72.5334,72.5523,341209.0
2024-06-04 12:45:00,76.95,76.99,76.95,76.98,997640.0,72.5523,72.59,72.5523,72.5805,997640.0
2024-06-04 12:50:00,76.97,76.98,76.94,76.96,280184.0,72.5711,72.5805,72.5428,72.5617,280184.0
2024-06-04 12:55:00,76.97,76.98,76.96,76.97,716548.0,72.5711,72.5805,72.5617,72.5711,716548.0
2024-06-04 13:00:00,76.97,76.98,76.96,76.98,278744.0,72.5711,72.5805,72.5617,72.5805,278744.0
2024-06-04 13:05:00,76.98,76.98,76.95,76.95,317273.0,72.5805,72.5805,72.5523,72.5523,317273.0
2024-06-04 13:10:00,76.96,76.98,76.95,76.98,298435.0,72.5617,72.5805,72.5523,72.5805,298435.0
2024-06-04 13:15:00,76.98,76.98,76.97,76.98,152922.0,72.5805,72.5805,72.5711,72.5805,152922.0
2024-06-04 13:20:00,76.98,76.99,76.97,76.98,229103.0,72.5805,72.59,72.5711,72.5805,229103.0
2024-06-04 13:25:00,76.98,77.0,76.96,77.0,449845.0,72.5805,72.5994,72.5617,72.5994,449845.0
2024-06-04 13:30:00,77.0,77.0,76.97,76.98,403502.0,72.5994,72.5994,72.5711,72.5805,403502.0
2024-06-04 13:35:00,76.98,77.01,76.98,77.0,330691.0,72.5805,72.6088,72.5805,72.5994,330691.0
2024-06-04 13:40:00,77.0,77.02,77.0,77.0,160331.0,72.5994,72.6183,72.5994,72.5994,160331.0
2024-06-04 13:45:00,77.01,77.01,77.0,77.01,165223.0,72.6088,72.6088,72.5994,72.6088,165223.0
2024-06-04 13:50:00,77.01,77.01,76.99,76.99,75106.0,72.6088,72.6088,72.59,72.59,75106.0
2024-06-04 13:55:00,77.0,77.01,76.98,77.01,236048.0,72.5994,72.6088,72.5805,72.6088,236048.0
2024-06-04 14:00:00,77.01,77.01,76.99,77.0,206169.0,72.6088,72.6088,72.59,72.5994,206169.0
2024-06-04 14:05:00,77.0,77.01,76.99,77.01,1069223.0,72.5994,72.6088,72.59,72.6088,1069223.0
2024-06-04 14:10:00,77.01,77.02,76.99,77.01,263147.0,72.6088,72.6183,72.59,72.6088,263147.0
2024-06-04 14:15:00,77.01,77.03,77.01,77.02,754017.0,72.6088,72.6277,72.6088,72.6183,754017.0
2024-06-04 14:20:00,77.02,77.06,77.01,77.05,983993.0,72.6183,72.656,72.6088,72.6465,983993.0
2024-06-04 14:25:00,77.05,77.05,77.03,77.05,263175.0,72.6465,72.6465,72.6277,72.6465,263175.0
2024-06-04 14:30:00,77.05,77.05,77.01,77.02,392510.0,72.6465,72.6465,72.6088,72.6183,392510.0
2024-06-04 14:35:00,77.01,77.02,76.99,77.0,1394429.0,72.6088,72.6183,72.59,72.5994,1394429.0
2024-06-04 14:40:00,77.0,77.0,76.98,76.99,316417.0,72.5994,72.5994,72.5805,72.59,316417.0
2024-06-04 14:45:00,76.99,77.0,76.98,76.99,554649.0,72.59,72.5994,72.5805,72.59,554649.0
2024-06-04 14:50:00,76.99,77.0,76.98,76.99,587837.0,72.59,72.5994,72.5805,72.59,587837.0
2024-06-04 14:55:00,76.98,76.99,76.96,76.97,422386.0,72.5805,72.59,72.5617,72.5711,422386.0
2024-06-04 15:00:00,76.97,76.98,76.92,76.95,918289.0,72.5711,72.5805,72.524,72.5523,918289.0
2024-06-04 15:05:00,76.95,76.95,76.94,76.95,307228.0,72.5523,72.5523,72.5428,72.5523,307228.0
2024-06-04 15:10:00,76.95,76.98,76.94,76.96,284470.0,72.5523,72.5805,72.5428,72.5617,284470.0
2024-06-04 15:15:00,76.96,76.98,76.96,76.96,146553.0,72.5617,72.5805,72.5617,72.5617,146553.0
2024-06-04 15:20:00,76.96,76.97,76.95,76.97,208254.0,72.5617,72.5711,72.5523,72.5711,208254.0
2024-06-04 15:25:00,76.97,76.97,76.95,76.96,133385.0,72.5711,72.5711,72.5523,72.5617,133385.0
2024-06-04 15:30:00,76.97,76.97,76.95,76.97,191088.0,72.5711,72.5711,72.5523,72.5711,191088.0
2024-06-04 15:35:00,76.97,76.97,76.94,76.96,214508.0,72.5711,72.5711,72.5428,72.5617,214508.0
2024-06-04 15:40:00,76.96,76.98,76.95,76.98,374201.0,72.5617,72.5805,72.5523,72.5805,374201.0
2024-06-04 15:45:00,76.98,76.98,76.94,76.95,704393.0,72.5805,72.5805,72.5428,72.5523,704393.0
2024-06-04 15:50:00,76.95,76.97,76.94,76.96,657816.0,72.5523,72.5711,72.5428,72.5617,657816.0
2024-06-04 15:55:00,76.96,76.97,76.94,76.95,861232.0,72.5617,72.5711,72.5428,72.5523,861232.0
2024-06-05 09:30:00,77.12,77.12,77.07,77.08,268171.0,72.7125,72.7125,72.6654,72.6748,268171.0
2024-06-05 09:35:00,77.08,77.11,77.07,77.08,693000.0,72.6748,72.7031,72.6654,72.6748,693000.0
2024-06-05 09:40:00,77.08,77.13,77.07,77.12,946232.0,72.6748,72.722,72.6654,72.7125,946232.0
2024-06-05 09:45:00,77.12,77.13,77.06,77.06,258606.0,72.7125,72.722,72.656,72.656,258606.0
2024-06-05 09:50:00,77.06,77.07,77.04,77.06,534344.0,72.656,72.6654,72.6371,72.656,534344.0
2024-06-05 09:55:00,77.06,77.12,77.05,77.11,347947.0,72.656,72.7125,72.6465,72.7031,347947.0
2024-06-05 10:00:00,77.11,77.11,76.96,77.03,882341.0,72.7031,72.7031,72.5617,72.6277,882341.0
2024-06-05 10:05:00,77.03,77.03,76.98,77.0,892712.0,72.6277,72.6277,72.5805,72.5994,892712.0
2024-06-05 10:10:00,77.0,77.0,76.98,77.0,418639.0,72.5994,72.5994,72.5805,72.5994,418639.0
2024-06-05 10:15:00,77.0,77.0,76.98,76.98,310754.0,72.5994,72.5994,72.5805,72.5805,310754.0
2024-06-05 10:20:00,76.98,77.08,76.98,77.06,634904.0,72.5805,72.6748,72.5805,72.656,634904.0
2024-06-05 10:25:00,77.06,77.08,77.06,77.08,171939.0,72.656,72.6748,72.656,72.6748,171939.0
2024-06-05 10:30:00,77.08,77.12,77.07,77.11,310106.0,72.6748,72.7125,72.6654,72.7031,310106.0
2024-06-05 10:35:00,77.11,77.15,77.1,77.13,152015.0,72.7031,72.7408,72.6937,72.722,152015.0
2024-06-05 10:40:00,77.13,77.14,77.1,77.11,198334.0,72.722,72.7314,72.6937,72.7031,198334.0
2024-06-05 10:45:00,77.11,77.12,77.08,77.09,606088.0,72.7031,72.7125,72.6748,72.6843,606088.0
2024-06-05 10:50:00,77.09,77.1,77.07,77.1,152494.0,72.6843,72.6937,72.6654,72.6937,152494.0
2024-06-05 10:55:00,77.1,77.11,77.09,77.09,190046.0,72.6937,72.7031,72.6843,72.6843,190046.0
2024-06-05 11:00:00,77.1,77.14,77.09,77.14,122423.0,72.6937,72.7314,72.6843,72.7314,122423.0
2024-06-05 11:05:00,77.14,77.15,77.13,77.14,120154.0,72.7314,72.7408,72.722,72.7314,120154.0
2024-06-05 11:10:00,77.14,77.17,77.13,77.17,267120.0,72.7314,72.7597,72.722,72.7597,267120.0
2024-06-05 11:15:00,77.17,77.18,77.16,77.17,376116.0,72.7597,72.7691,72.7503,72.7597,376116.0
2024-06-05 11:20:00,77.17,77.19,77.15,77.19,275151.0,72.7597,72.7785,72.7408,72.7785,275151.0
2024-06-05 11:25:00,77.19,77.19,77.17,77.17,234733.0,72.7785,72.7785,72.7597,72.7597,234733.0
2024-06-05 11:30:00,77.17,77.19,77.17,77.18,127629.0,72.7597,72.7785,72.7597,72.7691,127629.0
2024-06-05 11:35:00,77.19,77.22,77.18,77.21,277772.0,72.7785,72.8068,72.7691,72.7974,277772.0
2024-06-05 11:40:00,77.21,77.21,77.2,77.2,343984.0,72.7974,72.7974,72.788,72.788,343984.0
2024-06-05 11:45:00,77.21,77.23,77.19,77.2,196046.0,72.7974,72.8163,72.7785,72.788,196046.0
2024-06-05 11:50:00,77.2,77.2,77.19,77.2,217344.0,72.788,72.788,72.7785,72.788,217344.0
2024-06-05 11:55:00,77.2,77.2,77.18,77.19,181933.0,72.788,72.788,72.7691,72.7785,181933.0
2024-06-05 12:00:00,77.19,77.19,77.18,77.19,155793.0,72.7785,72.7785,72.7691,72.7785,155793.0
2024-06-05 12:05:00,77.19,77.19,77.17,77.18,228745.0,72.7785,72.7785,72.7597,72.7691,228745.0
2024-06-05 12:10:00,77.17,77.18,77.16,77.16,352738.0,72.7597,72.7691,72.7503,72.7503,352738.0
2024-06-05 12:15:00,77.17,77.18,77.16,77.17,434181.0,72.7597,72.7691,72.7503,72.7597,434181.0
2024-06-05 12:20:00,77.17,77.18,77.15,77.16,404412.0,72.7597,72.7691,72.7408,72.7503,404412.0
2024-06-05 12:25:00,77.16,77.18,77.15,77.17,124650.0,72.7503,72.7691,72.7408,72.7597,124650.0
2024-06-05 12:30:00,77.17,77.19,77.17,77.19,59466.0,72.7597,72.7785,72.7597,72.7785,59466.0
2024-06-05 12:35:00,77.19,77.2,77.18,77.2,215032.0,72.7785,72.788,72.7691,72.788,215032.0
2024-06-05 12:40:00,77.2,77.21,77.19,77.2,186700.0,72.788,72.7974,72.7785,72.788,186700.0
2024-06-05 12:45:00,77.2,77.21,77.19,77.2,107975.0,72.788,72.7974,72.7785,72.788,107975.0
2024-06-05 12:50:00,77.2,77.21,77.19,77.19,120824.0,72.788,72.7974,72.7785,72.7785,120824.0
2024-06-05 12:55:00,77.2,77.2,77.17,77.17,178639.0,72.788,72.788,72.7597,72.7597,178639.0
2024-06-05 13:00:00,77.17,77.19,77.17,77.19,228041.0,72.7597,72.7785,72.7597,72.7785,228041.0
2024-06-05 13:05:00,77.19,77.19,77.17,77.17,178844.0,72.7785,72.7785,72.7597,72.7597,178844.0
2024-06-05 13:10:00,77.17,77.19,77.17,77.19,210535.0,72.7597,72.7785,72.7597,72.7785,210535.0
2024-06-05 13:15:00,77.19,77.19,77.16,77.16,87853.0,72.7785,72.7785,72.7503,72.7503,87853.0
2024-06-05 13:20:00,77.16,77.17,77.14,77.17,151196.0,72.7503,72.7597,72.7314,72.7597,151196.0
2024-06-05 13:25:00,77.17,77.17,77.16,77.17,34609.0,72.7597,72.7597,72.7503,72.7597,34609.0
2024-06-05 13:30:00,77.17,77.17,77.16,77.17,106569.0,72.7597,72.7597,72.7503,72.7597,106569.0
2024-06-05 13:35:00,77.17,77.18,77.16,77.17,112402.0,72.7597,72.7691,72.7503,72.7597,112402.0
2024-06-05 13:40:00,77.17,77.18,77.16,77.17,138887.0,72.7597,72.7691,72.7503,72.7597,138887.0
2024-06-05 13:45:00,77.17,77.18,77.15,77.16,520116.0,72.7597,72.7691,72.7408,72.7503,520116.0
2024-06-05 13:50:00,77.16,77.16,77.15,77.16,27457.0,72.7503,72.7503,72.7408,72.7503,27457.0
2024-06-05 13:55:00,77.16,77.17,77.15,77.16,281491.0,72.7503,72.7597,72.7408,72.7503,281491.0
2024-06-05 14:00:00,77.16,77.18,77.15,77.17,237458.0,72.7503,72.7691,72.7408,72.7597,237458.0
2024-06-05 14:05:00,77.16,77.17,77.16,77.17,129938.0,72.7503,72.7597,72.7503,72.7597,129938.0
2024-06-05 14:10:00,77.17,77.17,77.15,77.15,105189.0,72.7597,72.7597,72.7408,72.7408,105189.0
2024-06-05 14:15:00,77.15,77.16,77.14,77.15,181799.0,72.7408,72.7503,72.7314,72.7408,181799.0
2024-06-05 14:20:00,77.15,77.16,77.14,77.15,185837.0,72.7408,72.7503,72.7314,72.7408,185837.0
2024-06-05 14:25:00,77.16,77.16,77.15,77.16,470700.0,72.7503,72.7503,72.7408,72.7503,470700.0
2024-06-05 14:30:00,77.17,77.18,77.16,77.17,135878.0,72.7597,72.7691,72.7503,72.7597,135878.0
2024-06-05 14:35:00,77.17,77.18,77.16,77.18,651097.0,72.7597,72.7691,72.7503,72.7691,651097.0
2024-06-05 14:40:00,77.18,77.19,77.17,77.19,231058.0,72.7691,72.7785,72.7597,72.7785,231058.0
2024-06-05 14:45:00,77.19,77.2,77.18,77.2,447796.0,72.7785,72.788,72.7691,72.788,447796.0
2024-06-05 14:50:00,77.2,77.2,77.18,77.2,272682.0,72.788,72.788,72.7691,72.788,272682.0
2024-06-05 14:55:00,77.19,77.2,77.18,77.19,318164.0,72.7785,72.788,72.7691,72.7785,318164.0
2024-06-05 15:00:00,77.18,77.2,77.18,77.2,224901.0,72.7691,72.788,72.7691,72.788,224901.0
2024-06-05 15:05:00,77.2,77.21,77.19,77.21,327312.0,72.788,72.7974,72.7785,72.7974,327312.0
2024-06-05 15:10:00,77.2,77.21,77.19,77.2,99024.0,72.788,72.7974,72.7785,72.788,99024.0
2024-06-05 15:15:00,77.2,77.2,77.18,77.19,337552.0,72.788,72.788,72.7691,72.7785,337552.0
2024-06-05 15:20:00,77.19,77.19,77.18,77.19,101067.0,72.7785,72.7785,72.7691,72.7785,101067.0
2024-06-05 15:25:00,77.19,77.19,77.17,77.17,287463.0,72.7785,72.7785,72.7597,72.7597,287463.0
2024-06-05 15:30:00,77.18,77.19,77.17,77.19,322451.0,72.7691,72.7785,72.7597,72.7785,322451.0
2024-06-05 15:35:00,77.19,77.19,77.18,77.19,278808.0,72.7785,72.7785,72.7691,72.7785,278808.0
2024-06-05 15:40:00,77.19,77.2,77.18,77.19,304732.0,72.7785,72.788,72.7691,72.7785,304732.0
2024-06-05 15:45:00,77.19,77.2,77.18,77.19,815953.0,72.7785,72.788,72.7691,72.7785,815953.0
2024-06-05 15:50:00,77.19,77.19,77.17,77.17,787615.0,72.7785,72.7785,72.7597,72.7597,787615.0
2024-06-05 15:55:00,77.17,77.21,77.17,77.2,2794313.0,72.7597,72.7974,72.7597,72.788,2794313.0
2024-06-06 09:30:00,77.18,77.18,77.09,77.11,437201.0,72.7691,72.7691,72.6843,72.7031,437201.0
2024-06-06 09:35:00,77.11,77.15,77.11,77.15,722676.0,72.7031,72.7408,72.7031,72.7408,722676.0
2024-06-06 09:40:00,77.15,77.18,77.14,77.16,339775.0,72.7408,72.7691,72.7314,72.7503,339775.0
2024-06-06 09:45:00,77.17,77.17,77.12,77.12,158081.0,72.7597,72.7597,72.7125,72.7125,158081.0
2024-06-06 09:50:00,77.12,77.13,77.1,77.11,179978.0,72.7125,72.722,72.6937,72.7031,179978.0
2024-06-06 09:55:00,77.11,77.14,77.09,77.13,1120753.0,72.7031,72.7314,72.6843,72.722,1120753.0
2024-06-06 10:00:00,77.13,77.17,77.13,77.16,750145.0,72.722,72.7597,72.722,72.7503,750145.0
2024-06-06 10:05:00,77.16,77.18,77.15,77.16,228842.0,72.7503,72.7691,72.7408,72.7503,228842.0
2024-06-06 10:10:00,77.17,77.18,77.14,77.14,495663.0,72.7597,72.7691,72.7314,72.7314,495663.0
2024-06-06 10:15:00,77.14,77.15,77.14,77.15,120549.0,72.7314,72.7408,72.7314,72.7408,120549.0
2024-06-06 10:20:00,77.15,77.16,77.14,77.16,198995.0,72.7408,72.7503,72.7314,72.7503,198995.0
2024-06-06 10:25:00,77.16,77.16,77.14,77.15,399240.0,72.7503,72.7503,72.7314,72.7408,399240.0
2024-06-06 10:30:00,77.15,77.15,77.13,77.15,138067.0,72.7408,72.7408,72.722,72.7408,138067.0
2024-06-06 10:35:00,77.15,77.16,77.14,77.15,494479.0,72.7408,72.7503,72.7314,72.7408,494479.0
2024-06-06 10:40:00,77.15,77.16,77.14,77.15,223244.0,72.7408,72.7503,72.7314,72.7408,223244.0
2024-06-06 10:45:00,77.15,77.16,77.14,77.16,398370.0,72.7408,72.7503,72.7314,72.7503,398370.0
2024-06-06 10:50:00,77.16,77.16,77.15,77.16,354102.0,72.7503,72.7503,72.7408,72.7503,354102.0
2024-06-06 10:55:00,77.15,77.16,77.15,77.16,153418.0,72.7408,72.7503,72.7408,72.7503,153418.0
2024-06-06 11:00:00,77.16,77.16,77.15,77.16,376426.0,72.7503,72.7503,72.7408,72.7503,376426.0
2024-06-06 11:05:00,77.16,77.16,77.14,77.16,482663.0,72.7503,72.7503,72.7314,72.7503,482663.0
2024-06-06 11:10:00,77.16,77.16,77.15,77.16,337216.0,72.7503,72.7503,72.7408,72.7503,337216.0
2024-06-06 11:15:00,77.16,77.17,77.15,77.16,287613.0,72.7503,72.7597,72.7408,72.7503,287613.0
2024-06-06 11:20:00,77.17,77.17,77.15,77.16,153535.0,72.7597,72.7597,72.7408,72.7503,153535.0
2024-06-06 11:25:00,77.16,77.18,77.15,77.18,252777.0,72.7503,72.7691,72.7408,72.7691,252777.0
2024-06-06 11:30:00,77.17,77.18,77.15,77.16,565936.0,72.7597,72.7691,72.7408,72.7503,565936.0
2024-06-06 11:35:00,77.15,77.16,77.15,77.15,66216.0,72.7408,72.7503,72.7408,72.7408,66216.0
2024-06-06 11:40:00,77.16,77.17,77.15,77.16,216775.0,72.7503,72.7597,72.7408,72.7503,216775.0
2024-06-06 11:45:00,77.16,77.16,77.14,77.15,47454.0,72.7503,72.7503,72.7314,72.7408,47454.0
2024-06-06 11:50:00,77.15,77.16,77.14,77.16,92766.0,72.7408,72.7503,72.7314,72.7503,92766.0
2024-06-06 11:55:00,77.16,77.16,77.14,77.14,83688.0,72.7503,72.7503,72.7314,72.7314,83688.0
2024-06-06 12:00:00,77.15,77.15,77.13,77.14,97650.0,72.7408,72.7408,72.722,72.7314,97650.0
2024-06-06 12:05:00,77.14,77.14,77.12,77.12,243553.0,72.7314,72.7314,72.7125,72.7125,243553.0
2024-06-06 12:10:00,77.13,77.13,77.12,77.12,119910.0,72.722,72.722,72.7125,72.7125,119910.0
2024-06-06 12:15:00,77.13,77.13,77.11,77.12,58742.0,72.722,72.722,72.7031,72.7125,58742.0
2024-06-06 12:20:00,77.12,77.12,77.11,77.12,30691.0,72.7125,72.7125,72.7031,72.7125,30691.0
2024-06-06 12:25:00,77.12,77.13,77.11,77.13,84235.0,72.7125,72.722,72.7031,72.722,84235.0
2024-06-06 12:30:00,77.13,77.13,77.11,77.11,150377.0,72.722,72.722,72.7031,72.7031,150377.0
2024-06-06 12:35:00,77.12,77.12,77.1,77.1,52649.0,72.7125,72.7125,72.6937,72.6937,52649.0
2024-06-06 12:40:00,77.11,77.11,77.1,77.11,64939.0,72.7031,72.7031,72.6937,72.7031,64939.0
2024-06-06 12:45:00,77.11,77.11,77.1,77.11,46106.0,72.7031,72.7031,72.6937,72.7031,46106.0
2024-06-06 12:50:00,77.11,77.11,77.09,77.1,91140.0,72.7031,72.7031,72.6843,72.6937,91140.0
2024-06-06 12:55:00,77.09,77.1,77.08,77.1,204268.0,72.6843,72.6937,72.6748,72.6937,204268.0
2024-06-06 13:00:00,77.09,77.11,77.09,77.09,113328.0,72.6843,72.7031,72.6843,72.6843,113328.0
2024-06-06 13:05:00,77.09,77.09,77.07,77.08,218316.0,72.6843,72.6843,72.6654,72.6748,218316.0
2024-06-06 13:10:00,77.08,77.09,77.07,77.09,97431.0,72.6748,72.6843,72.6654,72.6843,97431.0
2024-06-06 13:15:00,77.09,77.12,77.08,77.12,540761.0,72.6843,72.7125,72.6748,72.7125,540761.0
2024-06-06 13:20:00,77.12,77.12,77.11,77.11,111311.0,72.7125,72.7125,72.7031,72.7031,111311.0
2024-06-06 13:25:00,77.11,77.12,77.11,77.11,44830.0,72.7031,72.7125,72.7031,72.7031,44830.0
2024-06-06 13:30:00,77.11,77.14,77.11,77.13,341158.0,72.7031,72.7314,72.7031,72.722,341158.0
2024-06-06 13:35:00,77.14,77.14,77.13,77.13,83752.0,72.7314,72.7314,72.722,72.722,83752.0
2024-06-06 13:40:00,77.14,77.14,77.12,77.12,99816.0,72.7314,72.7314,72.7125,72.7125,99816.0
2024-06-06 13:45:00,77.12,77.13,77.09,77.1,239656.0,72.7125,72.722,72.6843,72.6937,239656.0
2024-06-06 13:50:00,77.11,77.11,77.09,77.11,117055.0,72.7031,72.7031,72.6843,72.7031,117055.0
2024-06-06 13:55:00,77.11,77.11,77.09,77.09,115975.0,72.7031,72.7031,72.6843,72.6843,115975.0
2024-06-06 14:00:00,77.09,77.1,77.08,77.09,165165.0,72.6843,72.6937,72.6748,72.6843,165165.0
2024-06-06 14:05:00,77.09,77.09,77.05,77.05,591135.0,72.6843,72.6843,72.6465,72.6465,591135.0
2024-06-06 14:10:00,77.05,77.06,77.04,77.06,414360.0,72.6465,72.656,72.6371,72.656,414360.0
2024-06-06 14:15:00,77.06,77.08,77.05,77.08,224601.0,72.656,72.6748,72.6465,72.6748,224601.0
2024-06-06 14:20:00,77.07,77.08,77.06,77.06,271282.0,72.6654,72.6748,72.656,72.656,271282.0
2024-06-06 14:25:00,77.06,77.07,77.06,77.06,23370.0,72.656,72.6654,72.656,72.656,23370.0
2024-06-06 14:30:00,77.06,77.07,77.05,77.06,376684.0,72.656,72.6654,72.6465,72.656,376684.0
2024-06-06 14:35:00,77.07,77.08,77.07,77.08,399068.0,72.6654,72.6748,72.6654,72.6748,399068.0
2024-06-06 14:40:00,77.08,77.09,77.07,77.08,158039.0,72.6748,72.6843,72.6654,72.6748,158039.0
2024-06-06 14:45:00,77.09,77.09,77.08,77.09,100911.0,72.6843,72.6843,72.6748,72.6843,100911.0
2024-06-06 14:50:00,77.09,77.11,77.08,77.11,113751.0,72.6843,72.7031,72.6748,72.7031,113751.0
2024-06-06 14:55:00,77.1,77.11,77.09,77.09,271701.0,72.6937,72.7031,72.6843,72.6843,271701.0
2024-06-06 15:00:00,77.09,77.1,77.08,77.08,270317.0,72.6843,72.6937,72.6748,72.6748,270317.0
2024-06-06 15:05:00,77.08,77.1,77.08,77.09,287124.0,72.6748,72.6937,72.6748,72.6843,287124.0
2024-06-06 15:10:00,77.09,77.1,77.08,77.08,320914.0,72.6843,72.6937,72.6748,72.6748,320914.0
2024-06-06 15:15:00,77.08,77.09,77.08,77.09,247101.0,72.6748,72.6843,72.6748,72.6843,247101.0
2024-06-06 15:20:00,77.09,77.09,77.08,77.09,108760.0,72.6843,72.6843,72.6748,72.6843,108760.0
2024-06-06 15:25:00,77.09,77.1,77.08,77.1,105497.0,72.6843,72.6937,72.6748,72.6937,105497.0
2024-06-06 15:30:00,77.09,77.1,77.09,77.09,102017.0,72.6843,72.6937,72.6843,72.6843,102017.0
2024-06-06 15:35:00,77.09,77.1,77.08,77.09,100143.0,72.6843,72.6937,72.6748,72.6843,100143.0
2024-06-06 15:40:00,77.09,77.09,77.07,77.08,223214.0,72.6843,72.6843,72.6654,72.6748,223214.0
2024-06-06 15:45:00,77.07,77.09,77.07,77.09,200708.0,72.6654,72.6843,72.6654,72.6843,200708.0
2024-06-06 15:50:00,77.09,77.1,77.08,77.09,706017.0,72.6843,72.6937,72.6748,72.6843,706017.0
2024-06-06 15:55:00,77.1,77.11,77.09,77.09,867725.0,72.6937,72.7031,72.6843,72.6843,867725.0
2024-06-07 09:30:00,76.79,76.8,76.75,76.79,1858443.0,72.4014,72.4108,72.3637,72.4014,1858443.0
2024-06-07 09:35:00,76.79,76.82,76.77,76.81,1078305.0,72.4014,72.4297,72.3825,72.4203,1078305.0
2024-06-07 09:40:00,76.81,76.84,76.8,76.83,406072.0,72.4203,72.4485,72.4108,72.4391,406072.0
2024-06-07 09:45:00,76.84,76.84,76.8,76.83,194459.0,72.4485,72.4485,72.4108,72.4391,194459.0
2024-06-07 09:50:00,76.83,76.85,76.82,76.84,993042.0,72.4391,72.458,72.4297,72.4485,993042.0
2024-06-07 09:55:00,76.84,76.85,76.83,76.85,303161.0,72.4485,72.458,72.4391,72.458,303161.0
2024-06-07 10:00:00,76.84,76.86,76.83,76.84,388291.0,72.4485,72.4674,72.4391,72.4485,388291.0
2024-06-07 10:05:00,76.85,76.87,76.84,76.86,369442.0,72.458,72.4768,72.4485,72.4674,369442.0
2024-06-07 10:10:00,76.86,76.87,76.84,76.84,281566.0,72.4674,72.4768,72.4485,72.4485,281566.0
2024-06-07 10:15:00,76.84,76.88,76.84,76.88,400019.0,72.4485,72.4863,72.4485,72.4863,400019.0
2024-06-07 10:20:00,76.88,76.89,76.86,76.88,848581.0,72.4863,72.4957,72.4674,72.4863,848581.0
2024-06-07 10:25:00,76.88,76.88,76.86,76.87,556361.0,72.4863,72.4863,72.4674,72.4768,556361.0
2024-06-07 10:30:00,76.86,76.87,76.83,76.86,481320.0,72.4674,72.4768,72.4391,72.4674,481320.0
2024-06-07 10:35:00,76.86,76.91,76.86,76.9,627233.0,72.4674,72.5145,72.4674,72.5051,627233.0
2024-06-07 10:40:00,76.9,76.91,76.89,76.9,245307.0,72.5051,72.5145,72.4957,72.5051,245307.0
2024-06-07 10:45:00,76.91,76.92,76.88,76.89,759863.0,72.5145,72.524,72.4863,72.4957,759863.0
2024-06-07 10:50:00,76.89,76.89,76.86,76.87,237282.0,72.4957,72.4957,72.4674,72.4768,237282.0
2024-06-07 10:55:00,76.87,76.87,76.85,76.86,373398.0,72.4768,72.4768,72.458,72.4674,373398.0
2024-06-07 11:00:00,76.86,76.86,76.83,76.86,358974.0,72.4674,72.4674,72.4391,72.4674,358974.0
2024-06-07 11:05:00,76.86,76.86,76.83,76.86,610833.0,72.4674,72.4674,72.4391,72.4674,610833.0
2024-06-07 11:10:00,76.86,76.87,76.85,76.87,186864.0,72.4674,72.4768,72.458,72.4768,186864.0
2024-06-07 11:15:00,76.87,76.87,76.86,76.86,179660.0,72.4768,72.4768,72.4674,72.4674,179660.0
2024-06-07 11:20:00,76.86,76.88,76.85,76.87,263893.0,72.4674,72.4863,72.458,72.4768,263893.0
2024-06-07 11:25:00,76.88,76.88,76.87,76.88,190520.0,72.4863,72.4863,72.4768,72.4863,190520.0
2024-06-07 11:30:00,76.88,76.9,76.87,76.88,288862.0,72.4863,72.5051,72.4768,72.4863,288862.0
2024-06-07 11:35:00,76.89,76.89,76.87,76.89,160171.0,72.4957,72.4957,72.4768,72.4957,160171.0
2024-06-07 11:40:00,76.89,76.89,76.88,76.89,154311.0,72.4957,72.4957,72.4863,72.4957,154311.0
2024-06-07 11:45:00,76.89,76.92,76.88,76.92,431763.0,72.4957,72.524,72.4863,72.524,431763.0
2024-06-07 11:50:00,76.92,76.93,76.9,76.91,444504.0,72.524,72.5334,72.5051,72.5145,444504.0
2024-06-07 11:55:00,76.91,76.92,76.9,76.91,394552.0,72.5145,72.524,72.5051,72.5145,394552.0
2024-06-07 12:00:00,76.91,76.92,76.91,76.92,180179.0,72.5145,72.524,72.5145,72.524,180179.0
2024-06-07 12:05:00,76.92,76.94,76.91,76.94,244007.0,72.524,72.5428,72.5145,72.5428,244007.0
2024-06-07 12:10:00,76.93,76.93,76.9,76.9,683564.0,72.5334,72.5334,72.5051,72.5051,683564.0
2024-06-07 12:15:00,76.9,76.91,76.9,76.91,92593.0,72.5051,72.5145,72.5051,72.5145,92593.0
2024-06-07 12:20:00,76.91,76.91,76.89,76.9,206183.0,72.5145,72.5145,72.4957,72.5051,206183.0
2024-06-07 12:25:00,76.9,76.93,76.89,76.93,145423.0,72.5051,72.5334,72.4957,72.5334,145423.0
2024-06-07 12:30:00,76.93,76.95,76.91,76.91,540700.0,72.5334,72.5523,72.5145,72.5145,540700.0
2024-06-07 12:35:00,76.91,76.91,76.89,76.89,310023.0,72.5145,72.5145,72.4957,72.4957,310023.0
2024-06-07 12:40:00,76.89,76.9,76.88,76.89,90764.0,72.4957,72.5051,72.4863,72.4957,90764.0
2024-06-07 12:45:00,76.89,76.9,76.88,76.88,240970.0,72.4957,72.5051,72.4863,72.4863,240970.0
2024-06-07 12:50:00,76.89,76.91,76.88,76.91,76399.0,72.4957,72.5145,72.4863,72.5145,76399.0
2024-06-07 12:55:00,76.91,76.92,76.9,76.92,101359.0,72.5145,72.524,72.5051,72.524,101359.0
2024-06-07 13:00:00,76.92,76.92,76.91,76.91,191844.0,72.524,72.524,72.5145,72.5145,191844.0
2024-06-07 13:05:00,76.91,76.92,76.91,76.92,72933.0,72.5145,72.524,72.5145,72.524,72933.0
2024-06-07 13:10:00,76.91,76.92,76.91,76.92,92138.0,72.5145,72.524,72.5145,72.524,92138.0
2024-06-07 13:15:00,76.91,76.93,76.91,76.92,98512.0,72.5145,72.5334,72.5145,72.524,98512.0
2024-06-07 13:20:00,76.92,76.93,76.92,76.92,459392.0,72.524,72.5334,72.524,72.524,459392.0
2024-06-07 13:25:00,76.92,76.93,76.89,76.9,320455.0,72.524,72.5334,72.4957,72.5051,320455.0
2024-06-07 13:30:00,76.89,76.91,76.89,76.91,52806.0,72.4957,72.5145,72.4957,72.5145,52806.0
2024-06-07 13:35:00,76.91,76.92,76.89,76.9,520968.0,72.5145,72.524,72.4957,72.5051,520968.0
2024-06-07 13:40:00,76.9,76.9,76.88,76.89,187550.0,72.5051,72.5051,72.4863,72.4957,187550.0
2024-06-07 13:45:00,76.89,76.89,76.88,76.88,203055.0,72.4957,72.4957,72.4863,72.4863,203055.0
2024-06-07 13:50:00,76.89,76.9,76.88,76.89,96717.0,72.4957,72.5051,72.4863,72.4957,96717.0
2024-06-07 13:55:00,76.9,76.9,76.88,76.89,166927.0,72.5051,72.5051,72.4863,72.4957,166927.0
2024-06-07 14:00:00,76.88,76.88,76.84,76.84,293017.0,72.4863,72.4863,72.4485,72.4485,293017.0
2024-06-07 14:05:00,76.85,76.85,76.83,76.83,238804.0,72.458,72.458,72.4391,72.4391,238804.0
2024-06-07 14:10:00,76.84,76.85,76.83,76.83,180261.0,72.4485,72.458,72.4391,72.4391,180261.0
2024-06-07 14:15:00,76.83,76.86,76.82,76.85,285080.0,72.4391,72.4674,72.4297,72.458,285080.0
2024-06-07 14:20:00,76.85,76.88,76.85,76.87,349060.0,72.458,72.4863,72.458,72.4768,349060.0
2024-06-07 14:25:00,76.87,76.89,76.86,76.88,187164.0,72.4768,72.4957,72.4674,72.4863,187164.0
2024-06-07 14:30:00,76.88,76.89,76.87,76.87,261797.0,72.4863,72.4957,72.4768,72.4768,261797.0
2024-06-07 14:35:00,76.87,76.88,76.87,76.87,411053.0,72.4768,72.4863,72.4768,72.4768,411053.0
2024-06-07 14:40:00,76.88,76.89,76.87,76.89,277665.0,72.4863,72.4957,72.4768,72.4957,277665.0
2024-06-07 14:45:00,76.89,76.89,76.88,76.88,149427.0,72.4957,72.4957,72.4863,72.4863,149427.0
2024-06-07 14:50:00,76.88,76.89,76.87,76.88,247667.0,72.4863,72.4957,72.4768,72.4863,247667.0
2024-06-07 14:55:00,76.88,76.88,76.87,76.87,233801.0,72.4863,72.4863,72.4768,72.4768,233801.0
2024-06-07 15:00:00,76.87,76.89,76.86,76.88,436985.0,72.4768,72.4957,72.4674,72.4863,436985.0
2024-06-07 15:05:00,76.89,76.89,76.85,76.86,361772.0,72.4957,72.4957,72.458,72.4674,361772.0
2024-06-07 15:10:00,76.86,76.87,76.84,76.86,653891.0,72.4674,72.4768,72.4485,72.4674,653891.0
2024-06-07 15:15:00,76.86,76.87,76.85,76.86,263573.0,72.4674,72.4768,72.458,72.4674,263573.0
2024-06-07 15:20:00,76.86,76.87,76.84,76.87,325776.0,72.4674,72.4768,72.4485,72.4768,325776.0
2024-06-07 15:25:00,76.87,76.89,76.86,76.88,412778.0,72.4768,72.4957,72.4674,72.4863,412778.0
2024-06-07 15:30:00,76.88,76.9,76.87,76.89,284274.0,72.4863,72.5051,72.4768,72.4957,284274.0
2024-06-07 15:35:00,76.89,76.89,76.87,76.88,541293.0,72.4957,72.4957,72.4768,72.4863,541293.0
2024-06-07 15:40:00,76.88,76.89,76.87,76.89,469445.0,72.4863,72.4957,72.4768,72.4957,469445.0
2024-06-07 15:45:00,76.89,76.89,76.87,76.88,764067.0,72.4957,72.4957,72.4768,72.4863,764067.0
2024-06-07 15:50:00,76.87,76.9,76.87,76.89,1029699.0,72.4768,72.5051,72.4768,72.4957,1029699.0
2024-06-07 15:55:00,76.89,76.9,76.87,76.88,1209033.0,72.4957,72.5051,72.4768,72.4863,1209033.0
2024-06-10 09:30:00,76.81,76.83,76.76,76.77,419404.0,72.4203,72.4391,72.3731,72.3825,419404.0
2024-06-10 09:35:00,76.77,76.78,76.76,76.78,440228.0,72.3825,72.392,72.3731,72.392,440228.0
2024-06-10 09:40:00,76.78,76.81,76.77,76.8,608225.0,72.392,72.4203,72.3825,72.4108,608225.0
2024-06-10 09:45:00,76.8,76.81,76.79,76.81,224586.0,72.4108,72.4203,72.4014,72.4203,224586.0
2024-06-10 09:50:00,76.81,76.83,76.8,76.83,204051.0,72.4203,72.4391,72.4108,72.4391,204051.0
2024-06-10 09:55:00,76.83,76.84,76.81,76.83,234671.0,72.4391,72.4485,72.4203,72.4391,234671.0
2024-06-10 10:00:00,76.83,76.85,76.82,76.83,1055543.0,72.4391,72.458,72.4297,72.4391,1055543.0
2024-06-10 10:05:00,76.82,76.84,76.81,76.83,86105.0,72.4297,72.4485,72.4203,72.4391,86105.0
2024-06-10 10:10:00,76.83,76.84,76.82,76.83,201900.0,72.4391,72.4485,72.4297,72.4391,201900.0
2024-06-10 10:15:00,76.84,76.85,76.82,76.84,175682.0,72.4485,72.458,72.4297,72.4485,175682.0
2024-06-10 10:20:00,76.84,76.87,76.84,76.86,309830.0,72.4485,72.4768,72.4485,72.4674,309830.0
2024-06-10 10:25:00,76.86,76.87,76.85,76.86,122472.0,72.4674,72.4768,72.458,72.4674,122472.0
2024-06-10 10:30:00,76.85,76.86,76.85,76.85,98236.0,72.458,72.4674,72.458,72.458,98236.0
2024-06-10 10:35:00,76.85,76.88,76.85,76.88,185948.0,72.458,72.4863,72.458,72.4863,185948.0
2024-06-10 10:40:00,76.88,76.88,76.87,76.87,226055.0,72.4863,72.4863,72.4768,72.4768,226055.0
2024-06-10 10:45:00,76.88,76.89,76.87,76.88,252398.0,72.4863,72.4957,72.4768,72.4863,252398.0
2024-06-10 10:50:00,76.88,76.89,76.87,76.89,590663.0,72.4863,72.4957,72.4768,72.4957,590663.0
2024-06-10 10:55:00,76.89,76.89,76.86,76.87,531811.0,72.4957,72.4957,72.4674,72.4768,531811.0
2024-06-10 11:00:00,76.87,76.88,76.86,76.87,119018.0,72.4768,72.4863,72.4674,72.4768,119018.0
2024-06-10 11:05:00,76.88,76.89,76.87,76.89,130693.0,72.4863,72.4957,72.4768,72.4957,130693.0
2024-06-10 11:10:00,76.89,76.9,76.87,76.9,177597.0,72.4957,72.5051,72.4768,72.5051,177597.0
2024-06-10 11:15:00,76.9,76.9,76.88,76.89,469173.0,72.5051,72.5051,72.4863,72.4957,469173.0
2024-06-10 11:20:00,76.89,76.9,76.88,76.9,261425.0,72.4957,72.5051,72.4863,72.5051,261425.0
2024-06-10 11:25:00,76.89,76.91,76.89,76.91,72980.0,72.4957,72.5145,72.4957,72.5145,72980.0
2024-06-10 11:30:00,76.91,76.91,76.9,76.91,40217.0,72.5145,72.5145,72.5051,72.5145,40217.0
2024-06-10 11:35:00,76.91,76.91,76.89,76.9,279425.0,72.5145,72.5145,72.4957,72.5051,279425.0
2024-06-10 11:40:00,76.9,76.9,76.89,76.9,163631.0,72.5051,72.5051,72.4957,72.5051,163631.0
2024-06-10 11:45:00,76.89,76.91,76.89,76.91,113971.0,72.4957,72.5145,72.4957,72.5145,113971.0
2024-06-10 11:50:00,76.91,76.93,76.9,76.93,108126.0,72.5145,72.5334,72.5051,72.5334,108126.0
2024-06-10 11:55:00,76.93,76.93,76.92,76.93,115810.0,72.5334,72.5334,72.524,72.5334,115810.0
2024-06-10 12:00:00,76.93,76.93,76.92,76.92,96475.0,72.5334,72.5334,72.524,72.524,96475.0
2024-06-10 12:05:00,76.92,76.93,76.92,76.92,53318.0,72.524,72.5334,72.524,72.524,53318.0
2024-06-10 12:10:00,76.92,76.95,76.92,76.94,319180.0,72.524,72.5523,72.524,72.5428,319180.0
2024-06-10 12:15:00,76.95,76.95,76.93,76.94,227736.0,72.5523,72.5523,72.5334,72.5428,227736.0
2024-06-10 12:20:00,76.94,76.95,76.93,76.93,183432.0,72.5428,72.5523,72.5334,72.5334,183432.0
2024-06-10 12:25:00,76.94,76.94,76.93,76.94,64220.0,72.5428,72.5428,72.5334,72.5428,64220.0
2024-06-10 12:30:00,76.94,76.94,76.92,76.92,141689.0,72.5428,72.5428,72.524,72.524,141689.0
2024-06-10 12:35:00,76.92,76.95,76.92,76.95,307626.0,72.524,72.5523,72.524,72.5523,307626.0
2024-06-10 12:40:00,76.95,76.96,76.94,76.95,275859.0,72.5523,72.5617,72.5428,72.5523,275859.0
2024-06-10 12:45:00,76.95,76.95,76.92,76.92,120442.0,72.5523,72.5523,72.524,72.524,120442.0
2024-06-10 12:50:00,76.92,76.93,76.92,76.92,111949.0,72.524,72.5334,72.524,72.524,111949.0
2024-06-10 12:55:00,76.92,76.95,76.92,76.95,244850.0,72.524,72.5523,72.524,72.5523,244850.0
2024-06-10 13:00:00,76.95,76.96,76.9,76.9,558494.0,72.5523,72.5617,72.5051,72.5051,558494.0
2024-06-10 13:05:00,76.91,76.92,76.89,76.9,91133.0,72.5145,72.524,72.4957,72.5051,91133.0
2024-06-10 13:10:00,76.9,76.91,76.89,76.91,70965.0,72.5051,72.5145,72.4957,72.5145,70965.0
2024-06-10 13:15:00,76.91,76.92,76.9,76.92,43204.0,72.5145,72.524,72.5051,72.524,43204.0
2024-06-10 13:20:00,76.92,76.93,76.91,76.92,169496.0,72.524,72.5334,72.5145,72.524,169496.0
2024-06-10 13:25:00,76.92,76.93,76.89,76.9,1218414.0,72.524,72.5334,72.4957,72.5051,1218414.0
2024-06-10 13:30:00,76.9,76.9,76.89,76.9,88153.0,72.5051,72.5051,72.4957,72.5051,88153.0
2024-06-10 13:35:00,76.89,76.9,76.89,76.9,66135.0,72.4957,72.5051,72.4957,72.5051,66135.0
2024-06-10 13:40:00,76.9,76.92,76.89,76.92,186560.0,72.5051,72.524,72.4957,72.524,186560.0
2024-06-10 13:45:00,76.92,76.94,76.91,76.94,309306.0,72.524,72.5428,72.5145,72.5428,309306.0
2024-06-10 13:50:00,76.94,76.94,76.92,76.93,78547.0,72.5428,72.5428,72.524,72.5334,78547.0
2024-06-10 13:55:00,76.93,76.93,76.92,76.92,9151.0,72.5334,72.5334,72.524,72.524,9151.0
2024-06-10 14:00:00,76.93,76.94,76.92,76.93,78913.0,72.5334,72.5428,72.524,72.5334,78913.0
2024-06-10 14:05:00,76.93,76.95,76.93,76.94,89744.0,72.5334,72.5523,72.5334,72.5428,89744.0
2024-06-10 14:10:00,76.93,76.93,76.92,76.93,68371.0,72.5334,72.5334,72.524,72.5334,68371.0
2024-06-10 14:15:00,76.92,76.93,76.9,76.91,63929.0,72.524,72.5334,72.5051,72.5145,63929.0
2024-06-10 14:20:00,76.91,76.92,76.9,76.91,385543.0,72.5145,72.524,72.5051,72.5145,385543.0
2024-06-10 14:25:00,76.91,76.91,76.89,76.9,107637.0,72.5145,72.5145,72.4957,72.5051,107637.0
2024-06-10 14:30:00,76.9,76.91,76.89,76.9,89001.0,72.5051,72.5145,72.4957,72.5051,89001.0
2024-06-10 14:35:00,76.9,76.92,76.9,76.92,129061.0,72.5051,72.524,72.5051,72.524,129061.0
2024-06-10 14:40:00,76.92,76.93,76.91,76.92,80512.0,72.524,72.5334,72.5145,72.524,80512.0
2024-06-10 14:45:00,76.92,76.93,76.91,76.92,99623.0,72.524,72.5334,72.5145,72.524,99623.0
2024-06-10 14:50:00,76.92,76.93,76.91,76.92,116001.0,72.524,72.5334,72.5145,72.524,116001.0
2024-06-10 14:55:00,76.92,76.92,76.91,76.91,152177.0,72.524,72.524,72.5145,72.5145,152177.0
2024-06-10 15:00:00,76.91,76.92,76.9,76.92,222959.0,72.5145,72.524,72.5051,72.524,222959.0
2024-06-10 15:05:00,76.92,76.93,76.91,76.93,149467.0,72.524,72.5334,72.5145,72.5334,149467.0
2024-06-10 15:10:00,76.93,76.93,76.91,76.92,443558.0,72.5334,72.5334,72.5145,72.524,443558.0
2024-06-10 15:15:00,76.93,76.94,76.92,76.93,225297.0,72.5334,72.5428,72.524,72.5334,225297.0
2024-06-10 15:20:00,76.92,76.94,76.91,76.92,90367.0,72.524,72.5428,72.5145,72.524,90367.0
2024-06-10 15:25:00,76.91,76.92,76.9,76.92,223325.0,72.5145,72.524,72.5051,72.524,223325.0
2024-06-10 15:30:00,76.91,76.92,76.9,76.91,284043.0,72.5145,72.524,72.5051,72.5145,284043.0
2024-06-10 15:35:00,76.9,76.92,76.9,76.92,224717.0,72.5051,72.524,72.5051,72.524,224717.0
2024-06-10 15:40:00,76.92,76.93,76.91,76.92,306704.0,72.524,72.5334,72.5145,72.524,306704.0
2024-06-10 15:45:00,76.92,76.92,76.9,76.92,688337.0,72.524,72.524,72.5051,72.524,688337.0
2024-06-10 15:50:00,76.92,76.94,76.91,76.94,376869.0,72.524,72.5428,72.5145,72.5428,376869.0
2024-06-10 15:55:00,76.94,76.97,76.92,76.97,1660601.0,72.5428,72.5711,72.524,72.5711,1660601.0
2024-06-11 09:30:00,76.92,76.93,76.89,76.91,279219.0,72.524,72.5334,72.4957,72.5145,279219.0
2024-06-11 09:35:00,76.91,76.92,76.89,76.9,79700.0,72.5145,72.524,72.4957,72.5051,79700.0
2024-06-11 09:40:00,76.9,76.91,76.88,76.89,176128.0,72.5051,72.5145,72.4863,72.4957,176128.0
2024-06-11 09:45:00,76.89,76.89,76.85,76.85,225656.0,72.4957,72.4957,72.458,72.458,225656.0
2024-06-11 09:50:00,76.85,76.9,76.85,76.89,207099.0,72.458,72.5051,72.458,72.4957,207099.0
2024-06-11 09:55:00,76.89,76.91,76.88,76.91,361407.0,72.4957,72.5145,72.4863,72.5145,361407.0
2024-06-11 10:00:00,76.91,76.93,76.9,76.92,166611.0,72.5145,72.5334,72.5051,72.524,166611.0
2024-06-11 10:05:00,76.92,76.94,76.91,76.92,119838.0,72.524,72.5428,72.5145,72.524,119838.0
2024-06-11 10:10:00,76.93,76.94,76.91,76.92,104578.0,72.5334,72.5428,72.5145,72.524,104578.0
2024-06-11 10:15:00,76.92,76.93,76.91,76.92,248531.0,72.524,72.5334,72.5145,72.524,248531.0
2024-06-11 10:20:00,76.92,76.95,76.92,76.94,252554.0,72.524,72.5523,72.524,72.5428,252554.0
2024-06-11 10:25:00,76.94,76.94,76.91,76.92,157430.0,72.5428,72.5428,72.5145,72.524,157430.0
2024-06-11 10:30:00,76.91,76.93,76.91,76.92,176273.0,72.5145,72.5334,72.5145,72.524,176273.0
2024-06-11 10:35:00,76.92,76.93,76.91,76.92,262370.0,72.524,72.5334,72.5145,72.524,262370.0
2024-06-11 10:40:00,76.92,76.94,76.91,76.94,88073.0,72.524,72.5428,72.5145,72.5428,88073.0
2024-06-11 10:45:00,76.94,76.94,76.92,76.93,195466.0,72.5428,72.5428,72.524,72.5334,195466.0
2024-06-11 10:50:00,76.94,76.94,76.93,76.93,222309.0,72.5428,72.5428,72.5334,72.5334,222309.0
2024-06-11 10:55:00,76.94,76.96,76.93,76.95,530045.0,72.5428,72.5617,72.5334,72.5523,530045.0
2024-06-11 11:00:00,76.96,76.96,76.94,76.95,65796.0,72.5617,72.5617,72.5428,72.5523,65796.0
2024-06-11 11:05:00,76.94,76.96,76.94,76.94,68114.0,72.5428,72.5617,72.5428,72.5428,68114.0
2024-06-11 11:10:00,76.95,76.95,76.94,76.95,24163.0,72.5523,72.5523,72.5428,72.5523,24163.0
2024-06-11 11:15:00,76.95,76.95,76.94,76.95,193032.0,72.5523,72.5523,72.5428,72.5523,193032.0
2024-06-11 11:20:00,76.95,76.95,76.94,76.95,25306.0,72.5523,72.5523,72.5428,72.5523,25306.0
2024-06-11 11:25:00,76.95,76.95,76.93,76.94,125371.0,72.5523,72.5523,72.5334,72.5428,125371.0
2024-06-11 11:30:00,76.94,76.95,76.92,76.95,258354.0,72.5428,72.5523,72.524,72.5523,258354.0
2024-06-11 11:35:00,76.94,76.94,76.93,76.94,59472.0,72.5428,72.5428,72.5334,72.5428,59472.0
2024-06-11 11:40:00,76.94,76.95,76.93,76.94,81905.0,72.5428,72.5523,72.5334,72.5428,81905.0
2024-06-11 11:45:00,76.94,76.94,76.92,76.92,322244.0,72.5428,72.5428,72.524,72.524,322244.0
2024-06-11 11:50:00,76.92,76.93,76.9,76.91,332808.0,72.524,72.5334,72.5051,72.5145,332808.0
2024-06-11 11:55:00,76.91,76.92,76.91,76.91,132514.0,72.5145,72.524,72.5145,72.5145,132514.0
2024-06-11 12:00:00,76.92,76.92,76.9,76.91,77727.0,72.524,72.524,72.5051,72.5145,77727.0
2024-06-11 12:05:00,76.91,76.92,76.9,76.91,72399.0,72.5145,72.524,72.5051,72.5145,72399.0
2024-06-11 12:10:00,76.91,76.91,76.9,76.91,72564.0,72.5145,72.5145,72.5051,72.5145,72564.0
2024-06-11 12:15:00,76.91,76.91,76.89,76.9,63771.0,72.5145,72.5145,72.4957,72.5051,63771.0
2024-06-11 12:20:00,76.9,76.9,76.89,76.9,97625.0,72.5051,72.5051,72.4957,72.5051,97625.0
2024-06-11 12:25:00,76.9,76.91,76.89,76.91,17552.0,72.5051,72.5145,72.4957,72.5145,17552.0
2024-06-11 12:30:00,76.91,76.91,76.89,76.91,1917355.0,72.5145,72.5145,72.4957,72.5145,1917355.0
2024-06-11 12:35:00,76.91,76.92,76.9,76.9,290004.0,72.5145,72.524,72.5051,72.5051,290004.0
2024-06-11 12:40:00,76.9,76.93,76.9,76.92,339087.0,72.5051,72.5334,72.5051,72.524,339087.0
2024-06-11 12:45:00,76.92,76.92,76.9,76.91,131837.0,72.524,72.524,72.5051,72.5145,131837.0
2024-06-11 12:50:00,76.91,76.93,76.91,76.93,257666.0,72.5145,72.5334,72.5145,72.5334,257666.0
2024-06-11 12:55:00,76.92,76.93,76.9,76.92,717304.0,72.524,72.5334,72.5051,72.524,717304.0
2024-06-11 13:00:00,76.92,76.98,76.9,76.98,507122.0,72.524,72.5805,72.5051,72.5805,507122.0
2024-06-11 13:05:00,76.97,76.98,76.96,76.96,223455.0,72.5711,72.5805,72.5617,72.5617,223455.0
2024-06-11 13:10:00,76.97,76.97,76.95,76.95,241795.0,72.5711,72.5711,72.5523,72.5523,241795.0
2024-06-11 13:15:00,76.95,76.96,76.94,76.95,135642.0,72.5523,72.5617,72.5428,72.5523,135642.0
2024-06-11 13:20:00,76.95,76.96,76.94,76.94,153913.0,72.5523,72.5617,72.5428,72.5428,153913.0
2024-06-11 13:25:00,76.94,76.96,76.94,76.95,55737.0,72.5428,72.5617,72.5428,72.5523,55737.0
2024-06-11 13:30:00,76.95,76.98,76.95,76.97,406915.0,72.5523,72.5805,72.5523,72.5711,406915.0
2024-06-11 13:35:00,76.97,77.0,76.96,76.98,732475.0,72.5711,72.5994,72.5617,72.5805,732475.0
2024-06-11 13:40:00,76.98,76.99,76.95,76.99,423727.0,72.5805,72.59,72.5523,72.59,423727.0
2024-06-11 13:45:00,76.99,77.01,76.98,77.0,229464.0,72.59,72.6088,72.5805,72.5994,229464.0
2024-06-11 13:50:00,77.0,77.02,76.99,77.02,257591.0,72.5994,72.6183,72.59,72.6183,257591.0
2024-06-11 13:55:00,77.02,77.04,77.01,77.03,74571.0,72.6183,72.6371,72.6088,72.6277,74571.0
2024-06-11 14:00:00,77.03,77.06,77.02,77.06,247247.0,72.6277,72.656,72.6183,72.656,247247.0
2024-06-11 14:05:00,77.06,77.06,77.02,77.03,193592.0,72.656,72.656,72.6183,72.6277,193592.0
2024-06-11 14:10:00,77.03,77.05,77.02,77.04,554548.0,72.6277,72.6465,72.6183,72.6371,554548.0
2024-06-11 14:15:00,77.04,77.05,77.03,77.04,415088.0,72.6371,72.6465,72.6277,72.6371,415088.0
2024-06-11 14:20:00,77.05,77.06,77.03,77.03,494198.0,72.6465,72.656,72.6277,72.6277,494198.0
2024-06-11 14:25:00,77.03,77.04,77.03,77.03,205099.0,72.6277,72.6371,72.6277,72.6277,205099.0
2024-06-11 14:30:00,77.03,77.04,77.03,77.03,407350.0,72.6277,72.6371,72.6277,72.6277,407350.0
2024-06-11 14:35:00,77.03,77.04,77.03,77.03,441466.0,72.6277,72.6371,72.6277,72.6277,441466.0
2024-06-11 14:40:00,77.03,77.04,77.03,77.03,208366.0,72.6277,72.6371,72.6277,72.6277,208366.0
2024-06-11 14:45:00,77.03,77.04,77.02,77.03,109021.0,72.6277,72.6371,72.6183,72.6277,109021.0
2024-06-11 14:50:00,77.03,77.04,77.01,77.02,226729.0,72.6277,72.6371,72.6088,72.6183,226729.0
2024-06-11 14:55:00,77.02,77.03,77.01,77.03,184189.0,72.6183,72.6277,72.6088,72.6277,184189.0
2024-06-11 15:00:00,77.03,77.03,77.02,77.03,219280.0,72.6277,72.6277,72.6183,72.6277,219280.0
2024-06-11 15:05:00,77.03,77.03,77.02,77.03,297197.0,72.6277,72.6277,72.6183,72.6277,297197.0
2024-06-11 15:10:00,77.02,77.03,77.0,77.01,489964.0,72.6183,72.6277,72.5994,72.6088,489964.0
2024-06-11 15:15:00,77.01,77.01,77.0,77.01,264645.0,72.6088,72.6088,72.5994,72.6088,264645.0
2024-06-11 15:20:00,77.01,77.03,77.01,77.03,103901.0,72.6088,72.6277,72.6088,72.6277,103901.0
2024-06-11 15:25:00,77.03,77.03,77.02,77.03,83536.0,72.6277,72.6277,72.6183,72.6277,83536.0
2024-06-11 15:30:00,77.03,77.03,77.01,77.02,259290.0,72.6277,72.6277,72.6088,72.6183,259290.0
2024-06-11 15:35:00,77.01,77.03,77.01,77.03,339802.0,72.6088,72.6277,72.6088,72.6277,339802.0
2024-06-11 15:40:00,77.03,77.03,77.02,77.03,390272.0,72.6277,72.6277,72.6183,72.6277,390272.0
2024-06-11 15:45:00,77.03,77.04,77.02,77.03,484558.0,72.6277,72.6371,72.6183,72.6277,484558.0
2024-06-11 15:50:00,77.03,77.05,77.02,77.05,893396.0,72.6277,72.6465,72.6183,72.6465,893396.0
2024-06-11 15:55:00,77.05,77.07,77.04,77.06,1376327.0,72.6465,72.6654,72.6371,72.656,1376327.0
2024-06-12 09:30:00,77.59,77.64,77.52,77.53,2226580.0,73.1557,73.2028,73.0897,73.0991,2226580.0
2024-06-12 09:35:00,77.54,77.57,77.53,77.55,846032.0,73.1085,73.1368,73.0991,73.118,846032.0
2024-06-12 09:40:00,77.55,77.6,77.54,77.59,572211.0,73.118,73.1651,73.1085,73.1557,572211.0
2024-06-12 09:45:00,77.59,77.6,77.57,77.59,935601.0,73.1557,73.1651,73.1368,73.1557,935601.0
2024-06-12 09:50:00,77.58,77.59,77.55,77.55,1831105.0,73.1463,73.1557,73.118,73.118,1831105.0
2024-06-12 09:55:00,77.55,77.58,77.55,77.56,994073.0,73.118,73.1463,73.118,73.1274,994073.0
2024-06-12 10:00:00,77.56,77.56,77.52,77.53,706835.0,73.1274,73.1274,73.0897,73.0991,706835.0
2024-06-12 10:05:00,77.53,77.54,77.51,77.52,337968.0,73.0991,73.1085,73.0803,73.0897,337968.0
2024-06-12 10:10:00,77.51,77.54,77.51,77.52,1033714.0,73.0803,73.1085,73.0803,73.0897,1033714.0
2024-06-12 10:15:00,77.53,77.55,77.51,77.52,1688063.0,73.0991,73.118,73.0803,73.0897,1688063.0
2024-06-12 10:20:00,77.52,77.53,77.51,77.52,306333.0,73.0897,73.0991,73.0803,73.0897,306333.0
2024-06-12 10:25:00,77.52,77.55,77.51,77.54,1280989.0,73.0897,73.118,73.0803,73.1085,1280989.0
2024-06-12 10:30:00,77.55,77.58,77.54,77.56,1191272.0,73.118,73.1463,73.1085,73.1274,1191272.0
2024-06-12 10:35:00,77.56,77.58,77.55,77.56,750006.0,73.1274,73.1463,73.118,73.1274,750006.0
2024-06-12 10:40:00,77.56,77.56,77.54,77.55,370724.0,73.1274,73.1274,73.1085,73.118,370724.0
2024-06-12 10:45:00,77.54,77.56,77.54,77.54,868068.0,73.1085,73.1274,73.1085,73.1085,868068.0
2024-06-12 10:50:00,77.54,77.55,77.49,77.5,1427064.0,73.1085,73.118,73.0614,73.0708,1427064.0
2024-06-12 10:55:00,77.5,77.5,77.48,77.49,1459549.0,73.0708,73.0708,73.052,73.0614,1459549.0
2024-06-12 11:00:00,77.49,77.49,77.46,77.48,2632275.0,73.0614,73.0614,73.0331,73.052,2632275.0
2024-06-12 11:05:00,77.48,77.5,77.47,77.48,371518.0,73.052,73.0708,73.0425,73.052,371518.0
2024-06-12 11:10:00,77.48,77.49,77.45,77.45,563385.0,73.052,73.0614,73.0237,73.0237,563385.0
2024-06-12 11:15:00,77.45,77.47,77.45,77.46,415255.0,73.0237,73.0425,73.0237,73.0331,415255.0
2024-06-12 11:20:00,77.47,77.48,77.46,77.47,455803.0,73.0425,73.052,73.0331,73.0425,455803.0
2024-06-12 11:25:00,77.47,77.48,77.46,77.47,282728.0,73.0425,73.052,73.0331,73.0425,282728.0
2024-06-12 11:30:00,77.47,77.47,77.46,77.47,332757.0,73.0425,73.0425,73.0331,73.0425,332757.0
2024-06-12 11:35:00,77.47,77.48,77.46,77.48,378945.0,73.0425,73.052,73.0331,73.052,378945.0
2024-06-12 11:40:00,77.48,77.5,77.47,77.5,413453.0,73.052,73.0708,73.0425,73.0708,413453.0
2024-06-12 11:45:00,77.5,77.51,77.48,77.51,393596.0,73.0708,73.0803,73.052,73.0803,393596.0
2024-06-12 11:50:00,77.51,77.51,77.49,77.5,361204.0,73.0803,73.0803,73.0614,73.0708,361204.0
2024-06-12 11:55:00,77.5,77.51,77.49,77.5,304341.0,73.0708,73.0803,73.0614,73.0708,304341.0
2024-06-12 12:00:00,77.51,77.51,77.49,77.5,279762.0,73.0803,73.0803,73.0614,73.0708,279762.0
2024-06-12 12:05:00,77.5,77.51,77.49,77.51,281982.0,73.0708,73.0803,73.0614,73.0803,281982.0
2024-06-12 12:10:00,77.51,77.51,77.5,77.51,66359.0,73.0803,73.0803,73.0708,73.0803,66359.0
2024-06-12 12:15:00,77.51,77.52,77.5,77.52,173651.0,73.0803,73.0897,73.0708,73.0897,173651.0
2024-06-12 12:20:00,77.52,77.52,77.5,77.51,277280.0,73.0897,73.0897,73.0708,73.0803,277280.0
2024-06-12 12:25:00,77.51,77.51,77.49,77.5,728438.0,73.0803,73.0803,73.0614,73.0708,728438.0
2024-06-12 12:30:00,77.5,77.51,77.48,77.5,329482.0,73.0708,73.0803,73.052,73.0708,329482.0
2024-06-12 12:35:00,77.5,77.51,77.48,77.5,216629.0,73.0708,73.0803,73.052,73.0708,216629.0
2024-06-12 12:40:00,77.5,77.51,77.49,77.51,234378.0,73.0708,73.0803,73.0614,73.0803,234378.0
2024-06-12 12:45:00,77.51,77.54,77.5,77.54,665473.0,73.0803,73.1085,73.0708,73.1085,665473.0
2024-06-12 12:50:00,77.54,77.55,77.52,77.55,351541.0,73.1085,73.118,73.0897,73.118,351541.0
2024-06-12 12:55:00,77.55,77.55,77.53,77.54,237072.0,73.118,73.118,73.0991,73.1085,237072.0
2024-06-12 13:00:00,77.54,77.55,77.53,77.55,349944.0,73.1085,73.118,73.0991,73.118,349944.0
2024-06-12 13:05:00,77.55,77.55,77.52,77.53,336990.0,73.118,73.118,73.0897,73.0991,336990.0
2024-06-12 13:10:00,77.53,77.53,77.51,77.51,164945.0,73.0991,73.0991,73.0803,73.0803,164945.0
2024-06-12 13:15:00,77.52,77.52,77.5,77.51,105882.0,73.0897,73.0897,73.0708,73.0803,105882.0
2024-06-12 13:20:00,77.51,77.52,77.5,77.51,290440.0,73.0803,73.0897,73.0708,73.0803,290440.0
2024-06-12 13:25:00,77.51,77.52,77.49,77.49,308870.0,73.0803,73.0897,73.0614,73.0614,308870.0
2024-06-12 13:30:00,77.49,77.5,77.47,77.48,326190.0,73.0614,73.0708,73.0425,73.052,326190.0
2024-06-12 13:35:00,77.48,77.51,77.48,77.5,239359.0,73.052,73.0803,73.052,73.0708,239359.0
2024-06-12 13:40:00,77.5,77.51,77.48,77.48,547619.0,73.0708,73.0803,73.052,73.052,547619.0
2024-06-12 13:45:00,77.48,77.49,77.48,77.48,97786.0,73.052,73.0614,73.052,73.052,97786.0
2024-06-12 13:50:00,77.48,77.5,77.48,77.5,288087.0,73.052,73.0708,73.052,73.0708,288087.0
2024-06-12 13:55:00,77.5,77.51,77.49,77.51,266339.0,73.0708,73.0803,73.0614,73.0803,266339.0
2024-06-12 14:00:00,77.51,77.52,77.39,77.42,732237.0,73.0803,73.0897,72.9671,72.9954,732237.0
2024-06-12 14:05:00,77.43,77.47,77.4,77.41,238219.0,73.0048,73.0425,72.9765,72.986,238219.0
2024-06-12 14:10:00,77.42,77.44,77.4,77.43,491681.0,72.9954,73.0143,72.9765,73.0048,491681.0
2024-06-12 14:15:00,77.43,77.48,77.41,77.47,312502.0,73.0048,73.052,72.986,73.0425,312502.0
2024-06-12 14:20:00,77.48,77.49,77.45,77.47,159284.0,73.052,73.0614,73.0237,73.0425,159284.0
2024-06-12 14:25:00,77.47,77.49,77.46,77.48,115677.0,73.0425,73.0614,73.0331,73.052,115677.0
2024-06-12 14:30:00,77.48,77.51,77.44,77.48,304909.0,73.052,73.0803,73.0143,73.052,304909.0
2024-06-12 14:35:00,77.48,77.49,77.42,77.48,305218.0,73.052,73.0614,72.9954,73.052,305218.0
2024-06-12 14:40:00,77.48,77.49,77.4,77.43,211270.0,73.052,73.0614,72.9765,73.0048,211270.0
2024-06-12 14:45:00,77.42,77.45,77.39,77.41,200357.0,72.9954,73.0237,72.9671,72.986,200357.0
2024-06-12 14:50:00,77.41,77.44,77.37,77.42,286750.0,72.986,73.0143,72.9483,72.9954,286750.0
2024-06-12 14:55:00,77.41,77.47,77.4,77.45,429388.0,72.986,73.0425,72.9765,73.0237,429388.0
2024-06-12 15:00:00,77.45,77.47,77.42,77.44,503891.0,73.0237,73.0425,72.9954,73.0143,503891.0
2024-06-12 15:05:00,77.45,77.46,77.41,77.45,556101.0,73.0237,73.0331,72.986,73.0237,556101.0
2024-06-12 15:10:00,77.45,77.47,77.43,77.47,503453.0,73.0237,73.0425,73.0048,73.0425,503453.0
2024-06-12 15:15:00,77.47,77.48,77.45,77.47,527353.0,73.0425,73.052,73.0237,73.0425,527353.0
2024-06-12 15:20:00,77.47,77.47,77.4,77.41,556692.0,73.0425,73.0425,72.9765,72.986,556692.0
2024-06-12 15:25:00,77.41,77.42,77.36,77.37,550550.0,72.986,72.9954,72.9388,72.9483,550550.0
2024-06-12 15:30:00,77.37,77.38,77.35,77.38,1036427.0,72.9483,72.9577,72.9294,72.9577,1036427.0
2024-06-12 15:35:00,77.37,77.41,77.36,77.38,346756.0,72.9483,72.986,72.9388,72.9577,346756.0
2024-06-12 15:40:00,77.37,77.39,77.36,77.39,887576.0,72.9483,72.9671,72.9388,72.9671,887576.0
2024-06-12 15:45:00,77.39,77.4,77.36,77.38,1032208.0,72.9671,72.9765,72.9388,72.9577,1032208.0
2024-06-12 15:50:00,77.37,77.38,77.36,77.37,1170611.0,72.9483,72.9577,72.9388,72.9483,1170611.0
2024-06-12 15:55:00,77.37,77.39,77.35,77.36,1567680.0,72.9483,72.9671,72.9294,72.9388,1567680.0
2024-06-13 09:30:00,77.55,77.55,77.43,77.44,1140376.0,73.118,73.118,73.0048,73.0143,1140376.0
2024-06-13 09:35:00,77.44,77.46,77.41,77.44,292099.0,73.0143,73.0331,72.986,73.0143,292099.0
2024-06-13 09:40:00,77.45,77.45,77.42,77.42,724410.0,73.0237,73.0237,72.9954,72.9954,724410.0
2024-06-13 09:45:00,77.42,77.42,77.39,77.39,254556.0,72.9954,72.9954,72.9671,72.9671,254556.0
2024-06-13 09:50:00,77.4,77.4,77.38,77.39,161827.0,72.9765,72.9765,72.9577,72.9671,161827.0
2024-06-13 09:55:00,77.39,77.39,77.36,77.37,232528.0,72.9671,72.9671,72.9388,72.9483,232528.0
2024-06-13 10:00:00,77.37,77.38,77.36,77.36,255531.0,72.9483,72.9577,72.9388,72.9388,255531.0
2024-06-13 10:05:00,77.37,77.38,77.36,77.38,383276.0,72.9483,72.9577,72.9388,72.9577,383276.0
2024-06-13 10:10:00,77.37,77.38,77.36,77.37,606539.0,72.9483,72.9577,72.9388,72.9483,606539.0
2024-06-13 10:15:00,77.37,77.39,77.36,77.37,725860.0,72.9483,72.9671,72.9388,72.9483,725860.0
2024-06-13 10:20:00,77.37,77.37,77.35,77.35,289177.0,72.9483,72.9483,72.9294,72.9294,289177.0
2024-06-13 10:25:00,77.36,77.36,77.33,77.34,989299.0,72.9388,72.9388,72.9105,72.92,989299.0
2024-06-13 10:30:00,77.33,77.34,77.33,77.34,669856.0,72.9105,72.92,72.9105,72.92,669856.0
2024-06-13 10:35:00,77.34,77.35,77.32,77.34,502885.0,72.92,72.9294,72.9011,72.92,502885.0
2024-06-13 10:40:00,77.33,77.34,77.31,77.32,741861.0,72.9105,72.92,72.8917,72.9011,741861.0
2024-06-13 10:45:00,77.32,77.34,77.32,77.33,401414.0,72.9011,72.92,72.9011,72.9105,401414.0
2024-06-13 10:50:00,77.33,77.34,77.32,77.33,278359.0,72.9105,72.92,72.9011,72.9105,278359.0
2024-06-13 10:55:00,77.33,77.34,77.31,77.31,168784.0,72.9105,72.92,72.8917,72.8917,168784.0
2024-06-13 11:00:00,77.31,77.32,77.3,77.31,130881.0,72.8917,72.9011,72.8823,72.8917,130881.0
2024-06-13 11:05:00,77.3,77.32,77.3,77.3,455471.0,72.8823,72.9011,72.8823,72.8823,455471.0
2024-06-13 11:10:00,77.3,77.31,77.28,77.3,677588.0,72.8823,72.8917,72.8634,72.8823,677588.0
2024-06-13 11:15:00,77.3,77.3,77.28,77.29,352311.0,72.8823,72.8823,72.8634,72.8728,352311.0
2024-06-13 11:20:00,77.29,77.3,77.28,77.3,366174.0,72.8728,72.8823,72.8634,72.8823,366174.0
2024-06-13 11:25:00,77.3,77.34,77.29,77.33,758193.0,72.8823,72.92,72.8728,72.9105,758193.0
2024-06-13 11:30:00,77.33,77.35,77.32,77.34,798208.0,72.9105,72.9294,72.9011,72.92,798208.0
2024-06-13 11:35:00,77.34,77.35,77.33,77.34,336141.0,72.92,72.9294,72.9105,72.92,336141.0
2024-06-13 11:40:00,77.34,77.35,77.33,77.34,160615.0,72.92,72.9294,72.9105,72.92,160615.0
2024-06-13 11:45:00,77.34,77.34,77.33,77.34,111607.0,72.92,72.92,72.9105,72.92,111607.0
2024-06-13 11:50:00,77.34,77.35,77.33,77.34,182140.0,72.92,72.9294,72.9105,72.92,182140.0
2024-06-13 11:55:00,77.34,77.34,77.33,77.34,175858.0,72.92,72.92,72.9105,72.92,175858.0
2024-06-13 12:00:00,77.34,77.34,77.3,77.31,407631.0,72.92,72.92,72.8823,72.8917,407631.0
2024-06-13 12:05:00,77.31,77.34,77.31,77.32,354128.0,72.8917,72.92,72.8917,72.9011,354128.0
2024-06-13 12:10:00,77.33,77.33,77.31,77.31,319458.0,72.9105,72.9105,72.8917,72.8917,319458.0
2024-06-13 12:15:00,77.31,77.32,77.29,77.3,299390.0,72.8917,72.9011,72.8728,72.8823,299390.0
2024-06-13 12:20:00,77.29,77.31,77.27,77.3,483658.0,72.8728,72.8917,72.854,72.8823,483658.0
2024-06-13 12:25:00,77.3,77.3,77.27,77.28,133465.0,72.8823,72.8823,72.854,72.8634,133465.0
2024-06-13 12:30:00,77.29,77.3,77.27,77.3,309055.0,72.8728,72.8823,72.854,72.8823,309055.0
2024-06-13 12:35:00,77.29,77.31,77.29,77.31,148377.0,72.8728,72.8917,72.8728,72.8917,148377.0
2024-06-13 12:40:00,77.3,77.31,77.28,77.31,196485.0,72.8823,72.8917,72.8634,72.8917,196485.0
2024-06-13 12:45:00,77.31,77.31,77.28,77.29,114373.0,72.8917,72.8917,72.8634,72.8728,114373.0
2024-06-13 12:50:00,77.29,77.31,77.28,77.29,605371.0,72.8728,72.8917,72.8634,72.8728,605371.0
2024-06-13 12:55:00,77.29,77.29,77.27,77.28,696826.0,72.8728,72.8728,72.854,72.8634,696826.0
2024-06-13 13:00:00,77.28,77.34,77.26,77.33,694575.0,72.8634,72.92,72.8445,72.9105,694575.0
2024-06-13 13:05:00,77.33,77.34,77.31,77.33,500136.0,72.9105,72.92,72.8917,72.9105,500136.0
2024-06-13 13:10:00,77.34,77.34,77.32,77.33,165716.0,72.92,72.92,72.9011,72.9105,165716.0
2024-06-13 13:15:00,77.33,77.34,77.31,77.34,591383.0,72.9105,72.92,72.8917,72.92,591383.0
2024-06-13 13:20:00,77.34,77.36,77.33,77.34,529921.0,72.92,72.9388,72.9105,72.92,529921.0
2024-06-13 13:25:00,77.34,77.36,77.33,77.34,269737.0,72.92,72.9388,72.9105,72.92,269737.0
2024-06-13 13:30:00,77.35,77.35,77.31,77.31,159871.0,72.9294,72.9294,72.8917,72.8917,159871.0
2024-06-13 13:35:00,77.32,77.32,77.3,77.31,245118.0,72.9011,72.9011,72.8823,72.8917,245118.0
2024-06-13 13:40:00,77.32,77.34,77.32,77.33,74115.0,72.9011,72.92,72.9011,72.9105,74115.0
2024-06-13 13:45:00,77.33,77.33,77.3,77.31,150338.0,72.9105,72.9105,72.8823,72.8917,150338.0
2024-06-13 13:50:00,77.31,77.33,77.3,77.33,232152.0,72.8917,72.9105,72.8823,72.9105,232152.0
2024-06-13 13:55:00,77.32,77.33,77.3,77.31,395143.0,72.9011,72.9105,72.8823,72.8917,395143.0
2024-06-13 14:00:00,77.31,77.32,77.28,77.29,126112.0,72.8917,72.9011,72.8634,72.8728,126112.0
2024-06-13 14:05:00,77.29,77.32,77.29,77.32,22079.0,72.8728,72.9011,72.8728,72.9011,22079.0
2024-06-13 14:10:00,77.32,77.32,77.31,77.31,26936.0,72.9011,72.9011,72.8917,72.8917,26936.0
2024-06-13 14:15:00,77.31,77.32,77.31,77.32,48949.0,72.8917,72.9011,72.8917,72.9011,48949.0
2024-06-13 14:20:00,77.31,77.33,77.31,77.33,173104.0,72.8917,72.9105,72.8917,72.9105,173104.0
2024-06-13 14:25:00,77.33,77.33,77.32,77.33,76101.0,72.9105,72.9105,72.9011,72.9105,76101.0
2024-06-13 14:30:00,77.33,77.34,77.33,77.34,65912.0,72.9105,72.92,72.9105,72.92,65912.0
2024-06-13 14:35:00,77.34,77.34,77.32,77.33,142827.0,72.92,72.92,72.9011,72.9105,142827.0
2024-06-13 14:40:00,77.33,77.35,77.32,77.34,129870.0,72.9105,72.9294,72.9011,72.92,129870.0
2024-06-13 14:45:00,77.34,77.35,77.33,77.35,296383.0,72.92,72.9294,72.9105,72.9294,296383.0
2024-06-13 14:50:00,77.35,77.36,77.34,77.36,139072.0,72.9294,72.9388,72.92,72.9388,139072.0
2024-06-13 14:55:00,77.36,77.37,77.35,77.37,247399.0,72.9388,72.9483,72.9294,72.9483,247399.0
2024-06-13 15:00:00,77.37,77.37,77.33,77.36,742290.0,72.9483,72.9483,72.9105,72.9388,742290.0
2024-06-13 15:05:00,77.36,77.36,77.33,77.34,276920.0,72.9388,72.9388,72.9105,72.92,276920.0
2024-06-13 15:10:00,77.34,77.35,77.33,77.34,304516.0,72.92,72.9294,72.9105,72.92,304516.0
2024-06-13 15:15:00,77.34,77.34,77.33,77.34,100906.0,72.92,72.92,72.9105,72.92,100906.0
2024-06-13 15:20:00,77.34,77.35,77.34,77.34,92671.0,72.92,72.9294,72.92,72.92,92671.0
2024-06-13 15:25:00,77.35,77.35,77.34,77.34,113745.0,72.9294,72.9294,72.92,72.92,113745.0
2024-06-13 15:30:00,77.34,77.35,77.32,77.32,321602.0,72.92,72.9294,72.9011,72.9011,321602.0
2024-06-13 15:35:00,77.33,77.33,77.32,77.33,118349.0,72.9105,72.9105,72.9011,72.9105,118349.0
2024-06-13 15:40:00,77.33,77.34,77.32,77.33,390506.0,72.9105,72.92,72.9011,72.9105,390506.0
2024-06-13 15:45:00,77.32,77.34,77.32,77.32,752037.0,72.9011,72.92,72.9011,72.9011,752037.0
2024-06-13 15:50:00,77.32,77.33,77.31,77.33,406259.0,72.9011,72.9105,72.8917,72.9105,406259.0
2024-06-13 15:55:00,77.33,77.35,77.32,77.33,1243382.0,72.9105,72.9294,72.9011,72.9105,1243382.0
2024-06-14 09:30:00,77.11,77.15,77.05,77.09,915381.0,72.7031,72.7408,72.6465,72.6843,915381.0
2024-06-14 09:35:00,77.09,77.1,77.07,77.09,411136.0,72.6843,72.6937,72.6654,72.6843,411136.0
2024-06-14 09:40:00,77.09,77.11,77.07,77.1,1352612.0,72.6843,72.7031,72.6654,72.6937,1352612.0
2024-06-14 09:45:00,77.1,77.15,77.09,77.12,1014743.0,72.6937,72.7408,72.6843,72.7125,1014743.0
2024-06-14 09:50:00,77.12,77.14,77.11,77.13,635938.0,72.7125,72.7314,72.7031,72.722,635938.0
2024-06-14 09:55:00,77.13,77.18,77.11,77.17,1545301.0,72.722,72.7691,72.7031,72.7597,1545301.0
2024-06-14 10:00:00,77.17,77.18,77.11,77.13,1571361.0,72.7597,72.7691,72.7031,72.722,1571361.0
2024-06-14 10:05:00,77.13,77.14,77.1,77.11,378478.0,72.722,72.7314,72.6937,72.7031,378478.0
2024-06-14 10:10:00,77.11,77.12,77.07,77.09,764911.0,72.7031,72.7125,72.6654,72.6843,764911.0
2024-06-14 10:15:00,77.09,77.13,77.08,77.13,529456.0,72.6843,72.722,72.6748,72.722,529456.0
2024-06-14 10:20:00,77.12,77.14,77.11,77.13,463878.0,72.7125,72.7314,72.7031,72.722,463878.0
2024-06-14 10:25:00,77.13,77.14,77.1,77.11,537165.0,72.722,72.7314,72.6937,72.7031,537165.0
2024-06-14 10:30:00,77.11,77.11,77.08,77.09,402245.0,72.7031,72.7031,72.6748,72.6843,402245.0
2024-06-14 10:35:00,77.09,77.1,77.05,77.07,468062.0,72.6843,72.6937,72.6465,72.6654,468062.0
2024-06-14 10:40:00,77.06,77.09,77.05,77.08,864920.0,72.656,72.6843,72.6465,72.6748,864920.0
2024-06-14 10:45:00,77.08,77.09,77.07,77.09,400500.0,72.6748,72.6843,72.6654,72.6843,400500.0
2024-06-14 10:50:00,77.09,77.11,77.08,77.09,391635.0,72.6843,72.7031,72.6748,72.6843,391635.0
2024-06-14 10:55:00,77.09,77.1,77.07,77.08,678132.0,72.6843,72.6937,72.6654,72.6748,678132.0
2024-06-14 11:00:00,77.08,77.09,77.06,77.06,342921.0,72.6748,72.6843,72.656,72.656,342921.0
2024-06-14 11:05:00,77.06,77.07,77.03,77.04,502001.0,72.656,72.6654,72.6277,72.6371,502001.0
2024-06-14 11:10:00,77.03,77.07,77.03,77.05,567982.0,72.6277,72.6654,72.6277,72.6465,567982.0
2024-06-14 11:15:00,77.05,77.06,77.04,77.05,548293.0,72.6465,72.656,72.6371,72.6465,548293.0
2024-06-14 11:20:00,77.05,77.05,77.01,77.01,404721.0,72.6465,72.6465,72.6088,72.6088,404721.0
2024-06-14 11:25:00,77.01,77.02,76.98,76.98,733803.0,72.6088,72.6183,72.5805,72.5805,733803.0
2024-06-14 11:30:00,76.98,77.02,76.98,77.02,1142500.0,72.5805,72.6183,72.5805,72.6183,1142500.0
2024-06-14 11:35:00,77.01,77.03,77.01,77.03,829507.0,72.6088,72.6277,72.6088,72.6277,829507.0
2024-06-14 11:40:00,77.03,77.03,76.99,76.99,577222.0,72.6277,72.6277,72.59,72.59,577222.0
2024-06-14 11:45:00,77.0,77.01,76.99,77.01,589521.0,72.5994,72.6088,72.59,72.6088,589521.0
2024-06-14 11:50:00,77.01,77.01,77.0,77.01,68318.0,72.6088,72.6088,72.5994,72.6088,68318.0
2024-06-14 11:55:00,77.0,77.03,77.0,77.03,224969.0,72.5994,72.6277,72.5994,72.6277,224969.0
2024-06-14 12:00:00,77.03,77.03,77.0,77.0,436949.0,72.6277,72.6277,72.5994,72.5994,436949.0
2024-06-14 12:05:00,77.0,77.02,76.99,77.01,454635.0,72.5994,72.6183,72.59,72.6088,454635.0
2024-06-14 12:10:00,77.01,77.04,77.0,77.03,550877.0,72.6088,72.6371,72.5994,72.6277,550877.0
2024-06-14 12:15:00,77.02,77.03,76.99,77.0,697654.0,72.6183,72.6277,72.59,72.5994,697654.0
2024-06-14 12:20:00,77.0,77.01,76.99,77.0,317598.0,72.5994,72.6088,72.59,72.5994,317598.0
2024-06-14 12:25:00,77.0,77.0,76.99,77.0,330976.0,72.5994,72.5994,72.59,72.5994,330976.0
2024-06-14 12:30:00,76.99,77.0,76.98,76.99,181191.0,72.59,72.5994,72.5805,72.59,181191.0
2024-06-14 12:35:00,76.99,77.01,76.99,77.01,140879.0,72.59,72.6088,72.59,72.6088,140879.0
2024-06-14 12:40:00,77.01,77.02,76.99,77.01,658126.0,72.6088,72.6183,72.59,72.6088,658126.0
2024-06-14 12:45:00,77.01,77.02,77.0,77.02,322373.0,72.6088,72.6183,72.5994,72.6183,322373.0
2024-06-14 12:50:00,77.02,77.03,77.0,77.01,650595.0,72.6183,72.6277,72.5994,72.6088,650595.0
2024-06-14 12:55:00,77.0,77.02,77.0,77.01,256058.0,72.5994,72.6183,72.5994,72.6088,256058.0
2024-06-14 13:00:00,77.02,77.02,76.99,77.0,253891.0,72.6183,72.6183,72.59,72.5994,253891.0
2024-06-14 13:05:00,77.0,77.02,76.99,77.01,478962.0,72.5994,72.6183,72.59,72.6088,478962.0
2024-06-14 13:10:00,77.01,77.03,77.01,77.02,635483.0,72.6088,72.6277,72.6088,72.6183,635483.0
2024-06-14 13:15:00,77.01,77.03,77.01,77.02,472509.0,72.6088,72.6277,72.6088,72.6183,472509.0
2024-06-14 13:20:00,77.02,77.03,77.01,77.01,330883.0,72.6183,72.6277,72.6088,72.6088,330883.0
2024-06-14 13:25:00,77.01,77.02,77.01,77.02,398337.0,72.6088,72.6183,72.6088,72.6183,398337.0
2024-06-14 13:30:00,77.02,77.02,77.01,77.02,93093.0,72.6183,72.6183,72.6088,72.6183,93093.0
2024-06-14 13:35:00,77.02,77.02,77.01,77.01,271559.0,72.6183,72.6183,72.6088,72.6088,271559.0
2024-06-14 13:40:00,77.02,77.02,76.99,77.01,391077.0,72.6183,72.6183,72.59,72.6088,391077.0
2024-06-14 13:45:00,77.01,77.01,76.99,76.99,301922.0,72.6088,72.6088,72.59,72.59,301922.0
2024-06-14 13:50:00,77.0,77.0,76.98,77.0,257790.0,72.5994,72.5994,72.5805,72.5994,257790.0
2024-06-14 13:55:00,77.0,77.0,76.98,76.99,139962.0,72.5994,72.5994,72.5805,72.59,139962.0
2024-06-14 14:00:00,76.99,77.0,76.97,76.97,233769.0,72.59,72.5994,72.5711,72.5711,233769.0
2024-06-14 14:05:00,76.98,76.99,76.95,76.96,2576720.0,72.5805,72.59,72.5523,72.5617,2576720.0
2024-06-14 14:10:00,76.97,76.97,76.96,76.97,248942.0,72.5711,72.5711,72.5617,72.5711,248942.0
2024-06-14 14:15:00,76.96,76.97,76.95,76.97,345415.0,72.5617,72.5711,72.5523,72.5711,345415.0
2024-06-14 14:20:00,76.97,76.98,76.95,76.96,736088.0,72.5711,72.5805,72.5523,72.5617,736088.0
2024-06-14 14:25:00,76.97,76.98,76.96,76.96,188726.0,72.5711,72.5805,72.5617,72.5617,188726.0
2024-06-14 14:30:00,76.96,76.97,76.95,76.97,614394.0,72.5617,72.5711,72.5523,72.5711,614394.0
2024-06-14 14:35:00,76.97,76.98,76.96,76.97,254394.0,72.5711,72.5805,72.5617,72.5711,254394.0
2024-06-14 14:40:00,76.97,76.97,76.95,76.96,1057500.0,72.5711,72.5711,72.5523,72.5617,1057500.0
2024-06-14 14:45:00,76.96,76.97,76.95,76.95,255165.0,72.5617,72.5711,72.5523,72.5523,255165.0
2024-06-14 14:50:00,76.95,76.98,76.95,76.98,201356.0,72.5523,72.5805,72.5523,72.5805,201356.0
2024-06-14 14:55:00,76.98,76.98,76.96,76.97,219557.0,72.5805,72.5805,72.5617,72.5711,219557.0
2024-06-14 15:00:00,76.97,76.97,76.95,76.97,381243.0,72.5711,72.5711,72.5523,72.5711,381243.0
2024-06-14 15:05:00,76.97,76.98,76.96,76.97,318573.0,72.5711,72.5805,72.5617,72.5711,318573.0
2024-06-14 15:10:00,76.97,76.99,76.96,76.98,649988.0,72.5711,72.59,72.5617,72.5805,649988.0
2024-06-14 15:15:00,76.98,76.99,76.97,76.98,581938.0,72.5805,72.59,72.5711,72.5805,581938.0
2024-06-14 15:20:00,76.98,76.98,76.97,76.98,93566.0,72.5805,72.5805,72.5711,72.5805,93566.0
2024-06-14 15:25:00,76.98,76.99,76.97,76.98,376865.0,72.5805,72.59,72.5711,72.5805,376865.0
2024-06-14 15:30:00,76.98,76.99,76.97,76.99,290649.0,72.5805,72.59,72.5711,72.59,290649.0
2024-06-14 15:35:00,76.99,77.01,76.98,77.01,225099.0,72.59,72.6088,72.5805,72.6088,225099.0
2024-06-14 15:40:00,77.01,77.01,76.98,76.99,519496.0,72.6088,72.6088,72.5805,72.59,519496.0
2024-06-14 15:45:00,76.98,77.0,76.98,77.0,435112.0,72.5805,72.5994,72.5805,72.5994,435112.0
2024-06-14 15:50:00,77.0,77.01,76.99,77.0,779609.0,72.5994,72.6088,72.59,72.5994,779609.0
2024-06-14 15:55:00,77.0,77.05,76.99,77.04,1629716.0,72.5994,72.6465,72.59,72.6371,1629716.0
2024-06-17 09:30:00,76.94,76.94,76.84,76.89,866740.0,72.5428,72.5428,72.4485,72.4957,866740.0
2024-06-17 09:35:00,76.88,76.9,76.87,76.89,447189.0,72.4863,72.5051,72.4768,72.4957,447189.0
2024-06-17 09:40:00,76.89,76.9,76.87,76.9,389523.0,72.4957,72.5051,72.4768,72.5051,389523.0
2024-06-17 09:45:00,76.9,76.92,76.89,76.9,620563.0,72.5051,72.524,72.4957,72.5051,620563.0
2024-06-17 09:50:00,76.9,76.93,76.89,76.92,268010.0,72.5051,72.5334,72.4957,72.524,268010.0
2024-06-17 09:55:00,76.92,76.96,76.91,76.95,515037.0,72.524,72.5617,72.5145,72.5523,515037.0
2024-06-17 10:00:00,76.95,76.97,76.94,76.95,666062.0,72.5523,72.5711,72.5428,72.5523,666062.0
2024-06-17 10:05:00,76.95,76.96,76.94,76.95,149476.0,72.5523,72.5617,72.5428,72.5523,149476.0
2024-06-17 10:10:00,76.95,76.98,76.94,76.98,580612.0,72.5523,72.5805,72.5428,72.5805,580612.0
2024-06-17 10:15:00,76.98,76.99,76.97,76.98,454178.0,72.5805,72.59,72.5711,72.5805,454178.0
2024-06-17 10:20:00,76.97,76.98,76.94,76.95,496304.0,72.5711,72.5805,72.5428,72.5523,496304.0
2024-06-17 10:25:00,76.96,76.97,76.95,76.95,190177.0,72.5617,72.5711,72.5523,72.5523,190177.0
2024-06-17 10:30:00,76.95,76.96,76.94,76.94,473103.0,72.5523,72.5617,72.5428,72.5428,473103.0
2024-06-17 10:35:00,76.95,76.96,76.94,76.95,178173.0,72.5523,72.5617,72.5428,72.5523,178173.0
2024-06-17 10:40:00,76.95,76.96,76.93,76.95,765890.0,72.5523,72.5617,72.5334,72.5523,765890.0
2024-06-17 10:45:00,76.95,76.96,76.94,76.95,248384.0,72.5523,72.5617,72.5428,72.5523,248384.0
2024-06-17 10:50:00,76.95,76.97,76.94,76.95,347241.0,72.5523,72.5711,72.5428,72.5523,347241.0
2024-06-17 10:55:00,76.95,76.98,76.95,76.98,315650.0,72.5523,72.5805,72.5523,72.5805,315650.0
2024-06-17 11:00:00,76.98,77.0,76.97,77.0,107985.0,72.5805,72.5994,72.5711,72.5994,107985.0
2024-06-17 11:05:00,77.0,77.01,76.99,77.01,196941.0,72.5994,72.6088,72.59,72.6088,196941.0
2024-06-17 11:10:00,77.01,77.01,77.0,77.0,292220.0,72.6088,72.6088,72.5994,72.5994,292220.0
2024-06-17 11:15:00,77.01,77.02,76.99,77.0,170595.0,72.6088,72.6183,72.59,72.5994,170595.0
2024-06-17 11:20:00,77.0,77.01,76.99,77.01,57445.0,72.5994,72.6088,72.59,72.6088,57445.0
2024-06-17 11:25:00,77.01,77.02,77.0,77.02,115768.0,72.6088,72.6183,72.5994,72.6183,115768.0
2024-06-17 11:30:00,77.02,77.02,76.99,77.0,295495.0,72.6183,72.6183,72.59,72.5994,295495.0
2024-06-17 11:35:00,77.0,77.0,76.99,77.0,65305.0,72.5994,72.5994,72.59,72.5994,65305.0
2024-06-17 11:40:00,77.0,77.02,76.99,77.01,386984.0,72.5994,72.6183,72.59,72.6088,386984.0
2024-06-17 11:45:00,77.01,77.02,77.0,77.01,149804.0,72.6088,72.6183,72.5994,72.6088,149804.0
2024-06-17 11:50:00,77.01,77.02,77.0,77.02,70737.0,72.6088,72.6183,72.5994,72.6183,70737.0
2024-06-17 11:55:00,77.02,77.03,77.01,77.02,534039.0,72.6183,72.6277,72.6088,72.6183,534039.0
2024-06-17 12:00:00,77.02,77.05,77.02,77.04,511197.0,72.6183,72.6465,72.6183,72.6371,511197.0
2024-06-17 12:05:00,77.04,77.07,77.03,77.05,383766.0,72.6371,72.6654,72.6277,72.6465,383766.0
2024-06-17 12:10:00,77.06,77.07,77.05,77.06,370451.0,72.656,72.6654,72.6465,72.656,370451.0
2024-06-17 12:15:00,77.06,77.07,77.05,77.06,319490.0,72.656,72.6654,72.6465,72.656,319490.0
2024-06-17 12:20:00,77.06,77.08,77.05,77.08,555434.0,72.656,72.6748,72.6465,72.6748,555434.0
2024-06-17 12:25:00,77.08,77.11,77.07,77.1,341193.0,72.6748,72.7031,72.6654,72.6937,341193.0
2024-06-17 12:30:00,77.11,77.11,77.07,77.08,797443.0,72.7031,72.7031,72.6654,72.6748,797443.0
2024-06-17 12:35:00,77.08,77.08,77.06,77.06,168064.0,72.6748,72.6748,72.656,72.656,168064.0
2024-06-17 12:40:00,77.06,77.08,77.06,77.08,81130.0,72.656,72.6748,72.656,72.6748,81130.0
2024-06-17 12:45:00,77.08,77.1,77.06,77.09,218745.0,72.6748,72.6937,72.656,72.6843,218745.0
2024-06-17 12:50:00,77.09,77.1,77.08,77.09,99558.0,72.6843,72.6937,72.6748,72.6843,99558.0
2024-06-17 12:55:00,77.09,77.1,77.08,77.09,269683.0,72.6843,72.6937,72.6748,72.6843,269683.0
2024-06-17 13:00:00,77.08,77.09,77.08,77.09,136057.0,72.6748,72.6843,72.6748,72.6843,136057.0
2024-06-17 13:05:00,77.09,77.09,77.08,77.09,158108.0,72.6843,72.6843,72.6748,72.6843,158108.0
2024-06-17 13:10:00,77.09,77.1,77.08,77.09,171704.0,72.6843,72.6937,72.6748,72.6843,171704.0
2024-06-17 13:15:00,77.09,77.12,77.08,77.12,407621.0,72.6843,72.7125,72.6748,72.7125,407621.0
2024-06-17 13:20:00,77.12,77.12,77.1,77.1,194257.0,72.7125,72.7125,72.6937,72.6937,194257.0
2024-06-17 13:25:00,77.11,77.11,77.09,77.09,172952.0,72.7031,72.7031,72.6843,72.6843,172952.0
2024-06-17 13:30:00,77.09,77.11,77.09,77.11,314626.0,72.6843,72.7031,72.6843,72.7031,314626.0
2024-06-17 13:35:00,77.11,77.12,77.1,77.12,89765.0,72.7031,72.7125,72.6937,72.7125,89765.0
2024-06-17 13:40:00,77.12,77.13,77.11,77.12,175839.0,72.7125,72.722,72.7031,72.7125,175839.0
2024-06-17 13:45:00,77.12,77.13,77.11,77.11,117842.0,72.7125,72.722,72.7031,72.7031,117842.0
2024-06-17 13:50:00,77.12,77.15,77.11,77.15,392821.0,72.7125,72.7408,72.7031,72.7408,392821.0
2024-06-17 13:55:00,77.15,77.15,77.13,77.15,317794.0,72.7408,72.7408,72.722,72.7408,317794.0
2024-06-17 14:00:00,77.15,77.17,77.14,77.17,185263.0,72.7408,72.7597,72.7314,72.7597,185263.0
2024-06-17 14:05:00,77.17,77.19,77.16,77.18,485248.0,72.7597,72.7785,72.7503,72.7691,485248.0
2024-06-17 14:10:00,77.18,77.19,77.16,77.17,329352.0,72.7691,72.7785,72.7503,72.7597,329352.0
2024-06-17 14:15:00,77.17,77.17,77.14,77.15,253689.0,72.7597,72.7597,72.7314,72.7408,253689.0
2024-06-17 14:20:00,77.15,77.15,77.14,77.15,234138.0,72.7408,72.7408,72.7314,72.7408,234138.0
2024-06-17 14:25:00,77.15,77.17,77.14,77.16,317429.0,72.7408,72.7597,72.7314,72.7503,317429.0
2024-06-17 14:30:00,77.16,77.17,77.15,77.16,154604.0,72.7503,72.7597,72.7408,72.7503,154604.0
2024-06-17 14:35:00,77.16,77.17,77.15,77.17,111945.0,72.7503,72.7597,72.7408,72.7597,111945.0
2024-06-17 14:40:00,77.16,77.17,77.14,77.15,345991.0,72.7503,72.7597,72.7314,72.7408,345991.0
2024-06-17 14:45:00,77.15,77.15,77.13,77.14,216031.0,72.7408,72.7408,72.722,72.7314,216031.0
2024-06-17 14:50:00,77.15,77.15,77.14,77.15,94892.0,72.7408,72.7408,72.7314,72.7408,94892.0
2024-06-17 14:55:00,77.15,77.15,77.13,77.14,172824.0,72.7408,72.7408,72.722,72.7314,172824.0
2024-06-17 15:00:00,77.14,77.14,77.13,77.14,385802.0,72.7314,72.7314,72.722,72.7314,385802.0
2024-06-17 15:05:00,77.14,77.15,77.12,77.15,378744.0,72.7314,72.7408,72.7125,72.7408,378744.0
2024-06-17 15:10:00,77.15,77.16,77.14,77.15,328521.0,72.7408,72.7503,72.7314,72.7408,328521.0
2024-06-17 15:15:00,77.15,77.15,77.12,77.14,928762.0,72.7408,72.7408,72.7125,72.7314,928762.0
2024-06-17 15:20:00,77.13,77.15,77.13,77.15,345806.0,72.722,72.7408,72.722,72.7408,345806.0
2024-06-17 15:25:00,77.15,77.15,77.13,77.14,222133.0,72.7408,72.7408,72.722,72.7314,222133.0
2024-06-17 15:30:00,77.14,77.15,77.13,77.15,268619.0,72.7314,72.7408,72.722,72.7408,268619.0
2024-06-17 15:35:00,77.15,77.15,77.13,77.14,260012.0,72.7408,72.7408,72.722,72.7314,260012.0
2024-06-17 15:40:00,77.14,77.15,77.13,77.15,286695.0,72.7314,72.7408,72.722,72.7408,286695.0
2024-06-17 15:45:00,77.15,77.15,77.13,77.14,415904.0,72.7408,72.7408,72.722,72.7314,415904.0
2024-06-17 15:50:00,77.14,77.14,77.12,77.14,741224.0,72.7314,72.7314,72.7125,72.7314,741224.0
2024-06-17 15:55:00,77.14,77.14,77.1,77.13,1485581.0,72.7314,72.7314,72.6937,72.722,1485581.0
2024-06-18 09:30:00,77.2,77.26,77.18,77.25,2273978.0,72.788,72.8445,72.7691,72.8351,2273978.0
2024-06-18 09:35:00,77.25,77.33,77.24,77.33,966990.0,72.8351,72.9105,72.8257,72.9105,966990.0
2024-06-18 09:40:00,77.34,77.36,77.32,77.32,865221.0,72.92,72.9388,72.9011,72.9011,865221.0
2024-06-18 09:45:00,77.32,77.34,77.3,77.31,376015.0,72.9011,72.92,72.8823,72.8917,376015.0
2024-06-18 09:50:00,77.31,77.32,77.29,77.3,315195.0,72.8917,72.9011,72.8728,72.8823,315195.0
2024-06-18 09:55:00,77.3,77.33,77.29,77.31,659992.0,72.8823,72.9105,72.8728,72.8917,659992.0
2024-06-18 10:00:00,77.31,77.32,77.3,77.31,190013.0,72.8917,72.9011,72.8823,72.8917,190013.0
2024-06-18 10:05:00,77.3,77.31,77.3,77.3,97165.0,72.8823,72.8917,72.8823,72.8823,97165.0
2024-06-18 10:10:00,77.3,77.31,77.28,77.3,1477064.0,72.8823,72.8917,72.8634,72.8823,1477064.0
2024-06-18 10:15:00,77.29,77.31,77.29,77.3,369722.0,72.8728,72.8917,72.8728,72.8823,369722.0
2024-06-18 10:20:00,77.3,77.3,77.28,77.29,496097.0,72.8823,72.8823,72.8634,72.8728,496097.0
2024-06-18 10:25:00,77.29,77.31,77.29,77.3,336739.0,72.8728,72.8917,72.8728,72.8823,336739.0
2024-06-18 10:30:00,77.3,77.32,77.29,77.31,390160.0,72.8823,72.9011,72.8728,72.8917,390160.0
2024-06-18 10:35:00,77.31,77.31,77.3,77.3,298039.0,72.8917,72.8917,72.8823,72.8823,298039.0
2024-06-18 10:40:00,77.31,77.31,77.29,77.31,479457.0,72.8917,72.8917,72.8728,72.8917,479457.0
2024-06-18 10:45:00,77.31,77.31,77.3,77.31,264576.0,72.8917,72.8917,72.8823,72.8917,264576.0
2024-06-18 10:50:00,77.31,77.32,77.29,77.31,368200.0,72.8917,72.9011,72.8728,72.8917,368200.0
2024-06-18 10:55:00,77.31,77.32,77.29,77.31,460554.0,72.8917,72.9011,72.8728,72.8917,460554.0
2024-06-18 11:00:00,77.31,77.32,77.29,77.3,679983.0,72.8917,72.9011,72.8728,72.8823,679983.0
2024-06-18 11:05:00,77.3,77.31,77.29,77.3,5531284.0,72.8823,72.8917,72.8728,72.8823,5531284.0
2024-06-18 11:10:00,77.3,77.3,77.28,77.3,2109186.0,72.8823,72.8823,72.8634,72.8823,2109186.0
2024-06-18 11:15:00,77.3,77.31,77.29,77.3,868839.0,72.8823,72.8917,72.8728,72.8823,868839.0
2024-06-18 11:20:00,77.3,77.32,77.29,77.31,264716.0,72.8823,72.9011,72.8728,72.8917,264716.0
2024-06-18 11:25:00,77.31,77.31,77.3,77.31,188520.0,72.8917,72.8917,72.8823,72.8917,188520.0
2024-06-18 11:30:00,77.31,77.32,77.29,77.3,714087.0,72.8917,72.9011,72.8728,72.8823,714087.0
2024-06-18 11:35:00,77.3,77.31,77.29,77.31,425354.0,72.8823,72.8917,72.8728,72.8917,425354.0
2024-06-18 11:40:00,77.31,77.32,77.3,77.32,487375.0,72.8917,72.9011,72.8823,72.9011,487375.0
2024-06-18 11:45:00,77.32,77.35,77.31,77.34,834085.0,72.9011,72.9294,72.8917,72.92,834085.0
2024-06-18 11:50:00,77.34,77.35,77.33,77.35,235765.0,72.92,72.9294,72.9105,72.9294,235765.0
2024-06-18 11:55:00,77.35,77.37,77.34,77.37,263604.0,72.9294,72.9483,72.92,72.9483,263604.0
2024-06-18 12:00:00,77.37,77.37,77.35,77.37,284757.0,72.9483,72.9483,72.9294,72.9483,284757.0
2024-06-18 12:05:00,77.37,77.38,77.36,77.38,348007.0,72.9483,72.9577,72.9388,72.9577,348007.0
2024-06-18 12:10:00,77.38,77.4,77.37,77.39,485642.0,72.9577,72.9765,72.9483,72.9671,485642.0
2024-06-18 12:15:00,77.39,77.39,77.36,77.37,599903.0,72.9671,72.9671,72.9388,72.9483,599903.0
2024-06-18 12:20:00,77.37,77.38,77.36,77.36,192542.0,72.9483,72.9577,72.9388,72.9388,192542.0
2024-06-18 12:25:00,77.37,77.38,77.36,77.37,76806.0,72.9483,72.9577,72.9388,72.9483,76806.0
2024-06-18 12:30:00,77.37,77.37,77.35,77.37,238148.0,72.9483,72.9483,72.9294,72.9483,238148.0
2024-06-18 12:35:00,77.37,77.38,77.36,77.38,254244.0,72.9483,72.9577,72.9388,72.9577,254244.0
2024-06-18 12:40:00,77.38,77.39,77.37,77.39,125608.0,72.9577,72.9671,72.9483,72.9671,125608.0
2024-06-18 12:45:00,77.39,77.39,77.37,77.37,167984.0,72.9671,72.9671,72.9483,72.9483,167984.0
2024-06-18 12:50:00,77.38,77.39,77.37,77.38,173866.0,72.9577,72.9671,72.9483,72.9577,173866.0
2024-06-18 12:55:00,77.38,77.38,77.37,77.37,142243.0,72.9577,72.9577,72.9483,72.9483,142243.0
2024-06-18 13:00:00,77.38,77.4,77.36,77.39,624640.0,72.9577,72.9765,72.9388,72.9671,624640.0
2024-06-18 13:05:00,77.39,77.39,77.35,77.36,334070.0,72.9671,72.9671,72.9294,72.9388,334070.0
2024-06-18 13:10:00,77.36,77.36,77.34,77.35,278354.0,72.9388,72.9388,72.92,72.9294,278354.0
2024-06-18 13:15:00,77.35,77.35,77.34,77.35,57935.0,72.9294,72.9294,72.92,72.9294,57935.0
2024-06-18 13:20:00,77.35,77.35,77.34,77.34,283819.0,72.9294,72.9294,72.92,72.92,283819.0
2024-06-18 13:25:00,77.34,77.35,77.33,77.35,307239.0,72.92,72.9294,72.9105,72.9294,307239.0
2024-06-18 13:30:00,77.35,77.35,77.33,77.34,264030.0,72.9294,72.9294,72.9105,72.92,264030.0
2024-06-18 13:35:00,77.34,77.35,77.33,77.34,268331.0,72.92,72.9294,72.9105,72.92,268331.0
2024-06-18 13:40:00,77.33,77.35,77.33,77.34,132634.0,72.9105,72.9294,72.9105,72.92,132634.0
2024-06-18 13:45:00,77.34,77.34,77.33,77.34,200859.0,72.92,72.92,72.9105,72.92,200859.0
2024-06-18 13:50:00,77.34,77.34,77.31,77.33,554670.0,72.92,72.92,72.8917,72.9105,554670.0
2024-06-18 13:55:00,77.33,77.33,77.31,77.31,215116.0,72.9105,72.9105,72.8917,72.8917,215116.0
2024-06-18 14:00:00,77.32,77.32,77.3,77.31,178393.0,72.9011,72.9011,72.8823,72.8917,178393.0
2024-06-18 14:05:00,77.31,77.32,77.3,77.31,45609.0,72.8917,72.9011,72.8823,72.8917,45609.0
2024-06-18 14:10:00,77.32,77.33,77.31,77.33,46755.0,72.9011,72.9105,72.8917,72.9105,46755.0
2024-06-18 14:15:00,77.32,77.33,77.31,77.31,53330.0,72.9011,72.9105,72.8917,72.8917,53330.0
2024-06-18 14:20:00,77.31,77.32,77.3,77.31,181804.0,72.8917,72.9011,72.8823,72.8917,181804.0
2024-06-18 14:25:00,77.31,77.32,77.3,77.31,324185.0,72.8917,72.9011,72.8823,72.8917,324185.0
2024-06-18 14:30:00,77.31,77.32,77.31,77.31,264257.0,72.8917,72.9011,72.8917,72.8917,264257.0
2024-06-18 14:35:00,77.31,77.32,77.31,77.32,221311.0,72.8917,72.9011,72.8917,72.9011,221311.0
2024-06-18 14:40:00,77.32,77.34,77.32,77.34,130900.0,72.9011,72.92,72.9011,72.92,130900.0
2024-06-18 14:45:00,77.34,77.35,77.33,77.33,152669.0,72.92,72.9294,72.9105,72.9105,152669.0
2024-06-18 14:50:00,77.34,77.34,77.33,77.34,45268.0,72.92,72.92,72.9105,72.92,45268.0
2024-06-18 14:55:00,77.34,77.35,77.33,77.35,168308.0,72.92,72.9294,72.9105,72.9294,168308.0
2024-06-18 15:00:00,77.34,77.35,77.33,77.33,73744.0,72.92,72.9294,72.9105,72.9105,73744.0
2024-06-18 15:05:00,77.33,77.34,77.32,77.33,482706.0,72.9105,72.92,72.9011,72.9105,482706.0
2024-06-18 15:10:00,77.33,77.34,77.32,77.34,123120.0,72.9105,72.92,72.9011,72.92,123120.0
2024-06-18 15:15:00,77.34,77.35,77.33,77.34,126319.0,72.92,72.9294,72.9105,72.92,126319.0
2024-06-18 15:20:00,77.34,77.36,77.34,77.36,96308.0,72.92,72.9388,72.92,72.9388,96308.0
2024-06-18 15:25:00,77.36,77.38,77.35,77.36,470893.0,72.9388,72.9577,72.9294,72.9388,470893.0
2024-06-18 15:30:00,77.36,77.37,77.35,77.36,168688.0,72.9388,72.9483,72.9294,72.9388,168688.0
2024-06-18 15:35:00,77.36,77.38,77.35,77.38,264666.0,72.9388,72.9577,72.9294,72.9577,264666.0
2024-06-18 15:40:00,77.38,77.39,77.37,77.38,445210.0,72.9577,72.9671,72.9483,72.9577,445210.0
2024-06-18 15:45:00,77.38,77.39,77.36,77.37,981542.0,72.9577,72.9671,72.9388,72.9483,981542.0
2024-06-18 15:50:00,77.37,77.41,77.37,77.41,726341.0,72.9483,72.986,72.9483,72.986,726341.0
2024-06-18 15:55:00,77.4,77.41,77.35,77.35,1430973.0,72.9765,72.986,72.9294,72.9294,1430973.0
2024-06-20 09:30:00,77.32,77.34,77.17,77.21,693110.0,72.9011,72.92,72.7597,72.7974,693110.0
2024-06-20 09:35:00,77.2,77.24,77.2,77.23,401513.0,72.788,72.8257,72.788,72.8163,401513.0
2024-06-20 09:40:00,77.23,77.25,77.22,77.24,297118.0,72.8163,72.8351,72.8068,72.8257,297118.0
2024-06-20 09:45:00,77.24,77.26,77.23,77.25,448285.0,72.8257,72.8445,72.8163,72.8351,448285.0
2024-06-20 09:50:00,77.25,77.25,77.22,77.23,339211.0,72.8351,72.8351,72.8068,72.8163,339211.0
2024-06-20 09:55:00,77.23,77.24,77.21,77.22,207998.0,72.8163,72.8257,72.7974,72.8068,207998.0
2024-06-20 10:00:00,77.22,77.26,77.21,77.24,637618.0,72.8068,72.8445,72.7974,72.8257,637618.0
2024-06-20 10:05:00,77.24,77.25,77.21,77.23,359429.0,72.8257,72.8351,72.7974,72.8163,359429.0
2024-06-20 10:10:00,77.23,77.23,77.2,77.22,250415.0,72.8163,72.8163,72.788,72.8068,250415.0
2024-06-20 10:15:00,77.22,77.22,77.2,77.21,264909.0,72.8068,72.8068,72.788,72.7974,264909.0
2024-06-20 10:20:00,77.2,77.22,77.2,77.2,320576.0,72.788,72.8068,72.788,72.788,320576.0
2024-06-20 10:25:00,77.2,77.22,77.19,77.2,435521.0,72.788,72.8068,72.7785,72.788,435521.0
2024-06-20 10:30:00,77.2,77.21,77.19,77.21,225880.0,72.788,72.7974,72.7785,72.7974,225880.0
2024-06-20 10:35:00,77.2,77.21,77.18,77.19,286865.0,72.788,72.7974,72.7691,72.7785,286865.0
2024-06-20 10:40:00,77.19,77.19,77.17,77.18,337491.0,72.7785,72.7785,72.7597,72.7691,337491.0
2024-06-20 10:45:00,77.17,77.18,77.16,77.17,187853.0,72.7597,72.7691,72.7503,72.7597,187853.0
2024-06-20 10:50:00,77.17,77.19,77.16,77.17,499109.0,72.7597,72.7785,72.7503,72.7597,499109.0
2024-06-20 10:55:00,77.17,77.19,77.17,77.19,160910.0,72.7597,72.7785,72.7597,72.7785,160910.0
2024-06-20 11:00:00,77.18,77.2,77.18,77.18,385384.0,72.7691,72.788,72.7691,72.7691,385384.0
2024-06-20 11:05:00,77.18,77.2,77.18,77.19,404147.0,72.7691,72.788,72.7691,72.7785,404147.0
2024-06-20 11:10:00,77.19,77.19,77.18,77.18,300619.0,72.7785,72.7785,72.7691,72.7691,300619.0
2024-06-20 11:15:00,77.18,77.2,77.18,77.18,159524.0,72.7691,72.788,72.7691,72.7691,159524.0
2024-06-20 11:20:00,77.18,77.19,77.16,77.17,376541.0,72.7691,72.7785,72.7503,72.7597,376541.0
2024-06-20 11:25:00,77.17,77.19,77.16,77.19,216588.0,72.7597,72.7785,72.7503,72.7785,216588.0
2024-06-20 11:30:00,77.19,77.21,77.18,77.2,241656.0,72.7785,72.7974,72.7691,72.788,241656.0
2024-06-20 11:35:00,77.2,77.21,77.18,77.19,414446.0,72.788,72.7974,72.7691,72.7785,414446.0
2024-06-20 11:40:00,77.19,77.2,77.18,77.2,88353.0,72.7785,72.788,72.7691,72.788,88353.0
2024-06-20 11:45:00,77.19,77.19,77.18,77.19,116706.0,72.7785,72.7785,72.7691,72.7785,116706.0
2024-06-20 11:50:00,77.19,77.2,77.18,77.2,260813.0,72.7785,72.788,72.7691,72.788,260813.0
2024-06-20 11:55:00,77.2,77.21,77.18,77.2,561654.0,72.788,72.7974,72.7691,72.788,561654.0
2024-06-20 12:00:00,77.2,77.21,77.19,77.2,438702.0,72.788,72.7974,72.7785,72.788,438702.0
2024-06-20 12:05:00,77.2,77.21,77.2,77.2,269358.0,72.788,72.7974,72.788,72.788,269358.0
2024-06-20 12:10:00,77.2,77.21,77.2,77.2,169521.0,72.788,72.7974,72.788,72.788,169521.0
2024-06-20 12:15:00,77.2,77.21,77.2,77.2,121807.0,72.788,72.7974,72.788,72.788,121807.0
2024-06-20 12:20:00,77.2,77.21,77.17,77.17,291445.0,72.788,72.7974,72.7597,72.7597,291445.0
2024-06-20 12:25:00,77.17,77.19,77.17,77.17,243140.0,72.7597,72.7785,72.7597,72.7597,243140.0
2024-06-20 12:30:00,77.17,77.17,77.14,77.15,650187.0,72.7597,72.7597,72.7314,72.7408,650187.0
2024-06-20 12:35:00,77.15,77.17,77.14,77.17,297571.0,72.7408,72.7597,72.7314,72.7597,297571.0
2024-06-20 12:40:00,77.17,77.2,77.16,77.19,192718.0,72.7597,72.788,72.7503,72.7785,192718.0
2024-06-20 12:45:00,77.2,77.21,77.19,77.19,53557.0,72.788,72.7974,72.7785,72.7785,53557.0
2024-06-20 12:50:00,77.2,77.21,77.19,77.2,38838.0,72.788,72.7974,72.7785,72.788,38838.0
2024-06-20 12:55:00,77.2,77.21,77.19,77.2,138661.0,72.788,72.7974,72.7785,72.788,138661.0
2024-06-20 13:00:00,77.2,77.21,77.18,77.19,156448.0,72.788,72.7974,72.7691,72.7785,156448.0
2024-06-20 13:05:00,77.19,77.2,77.16,77.17,327548.0,72.7785,72.788,72.7503,72.7597,327548.0
2024-06-20 13:10:00,77.17,77.2,77.17,77.2,212894.0,72.7597,72.788,72.7597,72.788,212894.0
2024-06-20 13:15:00,77.19,77.21,77.19,77.2,140128.0,72.7785,72.7974,72.7785,72.788,140128.0
2024-06-20 13:20:00,77.2,77.2,77.18,77.19,128911.0,72.788,72.788,72.7691,72.7785,128911.0
2024-06-20 13:25:00,77.19,77.2,77.18,77.19,57138.0,72.7785,72.788,72.7691,72.7785,57138.0
2024-06-20 13:30:00,77.19,77.22,77.18,77.2,543626.0,72.7785,72.8068,72.7691,72.788,543626.0
2024-06-20 13:35:00,77.2,77.21,77.18,77.19,230542.0,72.788,72.7974,72.7691,72.7785,230542.0
2024-06-20 13:40:00,77.2,77.23,77.19,77.23,152180.0,72.788,72.8163,72.7785,72.8163,152180.0
2024-06-20 13:45:00,77.23,77.24,77.22,77.23,97041.0,72.8163,72.8257,72.8068,72.8163,97041.0
2024-06-20 13:50:00,77.23,77.24,77.22,77.23,77878.0,72.8163,72.8257,72.8068,72.8163,77878.0
2024-06-20 13:55:00,77.23,77.25,77.22,77.23,271138.0,72.8163,72.8351,72.8068,72.8163,271138.0
2024-06-20 14:00:00,77.24,77.27,77.24,77.27,376887.0,72.8257,72.854,72.8257,72.854,376887.0
2024-06-20 14:05:00,77.27,77.27,77.25,77.26,394663.0,72.854,72.854,72.8351,72.8445,394663.0
2024-06-20 14:10:00,77.26,77.26,77.24,77.24,238266.0,72.8445,72.8445,72.8257,72.8257,238266.0
2024-06-20 14:15:00,77.24,77.27,77.24,77.27,68617.0,72.8257,72.854,72.8257,72.854,68617.0
2024-06-20 14:20:00,77.27,77.28,77.26,77.27,439330.0,72.854,72.8634,72.8445,72.854,439330.0
2024-06-20 14:25:00,77.26,77.27,77.25,77.27,230979.0,72.8445,72.854,72.8351,72.854,230979.0
2024-06-20 14:30:00,77.27,77.27,77.25,77.26,238094.0,72.854,72.854,72.8351,72.8445,238094.0
2024-06-20 14:35:00,77.26,77.26,77.24,77.26,172468.0,72.8445,72.8445,72.8257,72.8445,172468.0
2024-06-20 14:40:00,77.26,77.26,77.24,77.24,226147.0,72.8445,72.8445,72.8257,72.8257,226147.0
2024-06-20 14:45:00,77.25,77.29,77.24,77.28,1163772.0,72.8351,72.8728,72.8257,72.8634,1163772.0
2024-06-20 14:50:00,77.28,77.28,77.26,77.27,191872.0,72.8634,72.8634,72.8445,72.854,191872.0
2024-06-20 14:55:00,77.27,77.28,77.25,77.26,477574.0,72.854,72.8634,72.8351,72.8445,477574.0
2024-06-20 15:00:00,77.26,77.27,77.23,77.25,202328.0,72.8445,72.854,72.8163,72.8351,202328.0
2024-06-20 15:05:00,77.24,77.25,77.23,77.25,121087.0,72.8257,72.8351,72.8163,72.8351,121087.0
2024-06-20 15:10:00,77.25,77.27,77.24,77.26,161349.0,72.8351,72.854,72.8257,72.8445,161349.0
2024-06-20 15:15:00,77.25,77.26,77.25,77.26,114592.0,72.8351,72.8445,72.8351,72.8445,114592.0
2024-06-20 15:20:00,77.25,77.26,77.24,77.25,118064.0,72.8351,72.8445,72.8257,72.8351,118064.0
2024-06-20 15:25:00,77.24,77.29,77.24,77.28,493555.0,72.8257,72.8728,72.8257,72.8634,493555.0
2024-06-20 15:30:00,77.29,77.29,77.27,77.28,391520.0,72.8728,72.8728,72.854,72.8634,391520.0
2024-06-20 15:35:00,77.29,77.29,77.26,77.27,475271.0,72.8728,72.8728,72.8445,72.854,475271.0
2024-06-20 15:40:00,77.26,77.29,77.26,77.28,244959.0,72.8445,72.8728,72.8445,72.8634,244959.0
2024-06-20 15:45:00,77.28,77.3,77.27,77.28,523867.0,72.8634,72.8823,72.854,72.8634,523867.0
2024-06-20 15:50:00,77.28,77.3,77.27,77.3,328624.0,72.8634,72.8823,72.854,72.8823,328624.0
2024-06-20 15:55:00,77.3,77.31,77.28,77.29,1001754.0,72.8823,72.8917,72.8634,72.8728,1001754.0
2024-06-21 09:30:00,77.29,77.32,77.25,77.31,1154777.0,72.8728,72.9011,72.8351,72.8917,1154777.0
2024-06-21 09:35:00,77.31,77.32,77.29,77.3,263062.0,72.8917,72.9011,72.8728,72.8823,263062.0
2024-06-21 09:40:00,77.3,77.32,77.29,77.31,278571.0,72.8823,72.9011,72.8728,72.8917,278571.0
2024-06-21 09:45:00,77.3,77.3,77.21,77.27,1171371.0,72.8823,72.8823,72.7974,72.854,1171371.0
2024-06-21 09:50:00,77.28,77.29,77.25,77.26,329127.0,72.8634,72.8728,72.8351,72.8445,329127.0
2024-06-21 09:55:00,77.27,77.29,77.24,77.29,713552.0,72.854,72.8728,72.8257,72.8728,713552.0
2024-06-21 10:00:00,77.29,77.29,77.27,77.29,353994.0,72.8728,72.8728,72.854,72.8728,353994.0
2024-06-21 10:05:00,77.28,77.29,77.27,77.28,241370.0,72.8634,72.8728,72.854,72.8634,241370.0
2024-06-21 10:10:00,77.28,77.32,77.27,77.31,507558.0,72.8634,72.9011,72.854,72.8917,507558.0
2024-06-21 10:15:00,77.32,77.33,77.31,77.31,178485.0,72.9011,72.9105,72.8917,72.8917,178485.0
2024-06-21 10:20:00,77.31,77.33,77.3,77.31,386813.0,72.8917,72.9105,72.8823,72.8917,386813.0
2024-06-21 10:25:00,77.31,77.33,77.3,77.33,283272.0,72.8917,72.9105,72.8823,72.9105,283272.0
2024-06-21 10:30:00,77.33,77.33,77.29,77.3,683032.0,72.9105,72.9105,72.8728,72.8823,683032.0
2024-06-21 10:35:00,77.3,77.31,77.28,77.3,739212.0,72.8823,72.8917,72.8634,72.8823,739212.0
2024-06-21 10:40:00,77.3,77.31,77.29,77.31,429302.0,72.8823,72.8917,72.8728,72.8917,429302.0
2024-06-21 10:45:00,77.31,77.34,77.3,77.33,338028.0,72.8917,72.92,72.8823,72.9105,338028.0
2024-06-21 10:50:00,77.34,77.34,77.32,77.32,268533.0,72.92,72.92,72.9011,72.9011,268533.0
2024-06-21 10:55:00,77.33,77.34,77.31,77.34,453353.0,72.9105,72.92,72.8917,72.92,453353.0
2024-06-21 11:00:00,77.33,77.35,77.33,77.34,271475.0,72.9105,72.9294,72.9105,72.92,271475.0
2024-06-21 11:05:00,77.34,77.36,77.33,77.35,152060.0,72.92,72.9388,72.9105,72.9294,152060.0
2024-06-21 11:10:00,77.34,77.35,77.33,77.33,277636.0,72.92,72.9294,72.9105,72.9105,277636.0
2024-06-21 11:15:00,77.33,77.35,77.32,77.34,164914.0,72.9105,72.9294,72.9011,72.92,164914.0
2024-06-21 11:20:00,77.34,77.35,77.33,77.34,86011.0,72.92,72.9294,72.9105,72.92,86011.0
2024-06-21 11:25:00,77.34,77.34,77.32,77.33,358013.0,72.92,72.92,72.9011,72.9105,358013.0
2024-06-21 11:30:00,77.32,77.33,77.31,77.32,226131.0,72.9011,72.9105,72.8917,72.9011,226131.0
2024-06-21 11:35:00,77.33,77.34,77.32,77.33,405335.0,72.9105,72.92,72.9011,72.9105,405335.0
2024-06-21 11:40:00,77.33,77.34,77.32,77.33,251828.0,72.9105,72.92,72.9011,72.9105,251828.0
2024-06-21 11:45:00,77.33,77.35,77.32,77.34,171097.0,72.9105,72.9294,72.9011,72.92,171097.0
2024-06-21 11:50:00,77.34,77.36,77.34,77.34,293021.0,72.92,72.9388,72.92,72.92,293021.0
2024-06-21 11:55:00,77.35,77.36,77.34,77.34,227817.0,72.9294,72.9388,72.92,72.92,227817.0
2024-06-21 12:00:00,77.35,77.35,77.33,77.34,316529.0,72.9294,72.9294,72.9105,72.92,316529.0
2024-06-21 12:05:00,77.34,77.35,77.33,77.34,182207.0,72.92,72.9294,72.9105,72.92,182207.0
2024-06-21 12:10:00,77.34,77.35,77.33,77.34,162534.0,72.92,72.9294,72.9105,72.92,162534.0
2024-06-21 12:15:00,77.33,77.35,77.33,77.34,176099.0,72.9105,72.9294,72.9105,72.92,176099.0
2024-06-21 12:20:00,77.34,77.34,77.32,77.33,224277.0,72.92,72.92,72.9011,72.9105,224277.0
2024-06-21 12:25:00,77.33,77.33,77.31,77.33,221345.0,72.9105,72.9105,72.8917,72.9105,221345.0
2024-06-21 12:30:00,77.33,77.33,77.32,77.33,342428.0,72.9105,72.9105,72.9011,72.9105,342428.0
2024-06-21 12:35:00,77.33,77.34,77.32,77.34,131860.0,72.9105,72.92,72.9011,72.92,131860.0
2024-06-21 12:40:00,77.34,77.35,77.33,77.34,157834.0,72.92,72.9294,72.9105,72.92,157834.0
2024-06-21 12:45:00,77.34,77.35,77.33,77.34,51259.0,72.92,72.9294,72.9105,72.92,51259.0
2024-06-21 12:50:00,77.34,77.34,77.33,77.34,69052.0,72.92,72.92,72.9105,72.92,69052.0
2024-06-21 12:55:00,77.34,77.34,77.32,77.34,583243.0,72.92,72.92,72.9011,72.92,583243.0
2024-06-21 13:00:00,77.34,77.34,77.32,77.33,65099.0,72.92,72.92,72.9011,72.9105,65099.0
2024-06-21 13:05:00,77.33,77.33,77.32,77.33,57458.0,72.9105,72.9105,72.9011,72.9105,57458.0
2024-06-21 13:10:00,77.33,77.33,77.32,77.33,54819.0,72.9105,72.9105,72.9011,72.9105,54819.0
2024-06-21 13:15:00,77.33,77.34,77.3,77.3,794932.0,72.9105,72.92,72.8823,72.8823,794932.0
2024-06-21 13:20:00,77.3,77.31,77.29,77.29,80044.0,72.8823,72.8917,72.8728,72.8728,80044.0
2024-06-21 13:25:00,77.29,77.31,77.29,77.31,53583.0,72.8728,72.8917,72.8728,72.8917,53583.0
2024-06-21 13:30:00,77.31,77.31,77.29,77.3,29596.0,72.8917,72.8917,72.8728,72.8823,29596.0
2024-06-21 13:35:00,77.3,77.32,77.29,77.31,229373.0,72.8823,72.9011,72.8728,72.8917,229373.0
2024-06-21 13:40:00,77.31,77.32,77.31,77.31,27218.0,72.8917,72.9011,72.8917,72.8917,27218.0
2024-06-21 13:45:00,77.31,77.32,77.31,77.31,25418.0,72.8917,72.9011,72.8917,72.8917,25418.0
2024-06-21 13:50:00,77.31,77.34,77.31,77.34,223746.0,72.8917,72.92,72.8917,72.92,223746.0
2024-06-21 13:55:00,77.34,77.34,77.32,77.33,59461.0,72.92,72.92,72.9011,72.9105,59461.0
2024-06-21 14:00:00,77.33,77.33,77.31,77.31,140924.0,72.9105,72.9105,72.8917,72.8917,140924.0
2024-06-21 14:05:00,77.32,77.33,77.31,77.33,58182.0,72.9011,72.9105,72.8917,72.9105,58182.0
2024-06-21 14:10:00,77.33,77.34,77.32,77.34,133636.0,72.9105,72.92,72.9011,72.92,133636.0
2024-06-21 14:15:00,77.34,77.34,77.33,77.34,45877.0,72.92,72.92,72.9105,72.92,45877.0
2024-06-21 14:20:00,77.34,77.34,77.32,77.34,114290.0,72.92,72.92,72.9011,72.92,114290.0
2024-06-21 14:25:00,77.34,77.36,77.33,77.36,184921.0,72.92,72.9388,72.9105,72.9388,184921.0
2024-06-21 14:30:00,77.36,77.36,77.35,77.36,44228.0,72.9388,72.9388,72.9294,72.9388,44228.0
2024-06-21 14:35:00,77.35,77.36,77.33,77.34,152632.0,72.9294,72.9388,72.9105,72.92,152632.0
2024-06-21 14:40:00,77.34,77.34,77.33,77.34,280703.0,72.92,72.92,72.9105,72.92,280703.0
2024-06-21 14:45:00,77.34,77.34,77.33,77.34,51715.0,72.92,72.92,72.9105,72.92,51715.0
2024-06-21 14:50:00,77.34,77.34,77.33,77.33,70268.0,72.92,72.92,72.9105,72.9105,70268.0
2024-06-21 14:55:00,77.33,77.34,77.33,77.34,100770.0,72.9105,72.92,72.9105,72.92,100770.0
2024-06-21 15:00:00,77.33,77.35,77.33,77.35,230082.0,72.9105,72.9294,72.9105,72.9294,230082.0
2024-06-21 15:05:00,77.35,77.36,77.34,77.36,100594.0,72.9294,72.9388,72.92,72.9388,100594.0
2024-06-21 15:10:00,77.35,77.36,77.35,77.36,23789.0,72.9294,72.9388,72.9294,72.9388,23789.0
2024-06-21 15:15:00,77.36,77.36,77.35,77.36,37370.0,72.9388,72.9388,72.9294,72.9388,37370.0
2024-06-21 15:20:00,77.36,77.37,77.35,77.37,246061.0,72.9388,72.9483,72.9294,72.9483,246061.0
2024-06-21 15:25:00,77.37,77.37,77.36,77.37,258592.0,72.9483,72.9483,72.9388,72.9483,258592.0
2024-06-21 15:30:00,77.37,77.38,77.35,77.38,849939.0,72.9483,72.9577,72.9294,72.9577,849939.0
2024-06-21 15:35:00,77.38,77.4,77.37,77.39,368363.0,72.9577,72.9765,72.9483,72.9671,368363.0
2024-06-21 15:40:00,77.39,77.39,77.38,77.39,220196.0,72.9671,72.9671,72.9577,72.9671,220196.0
2024-06-21 15:45:00,77.39,77.39,77.36,77.37,288018.0,72.9671,72.9671,72.9388,72.9483,288018.0
2024-06-21 15:50:00,77.38,77.41,77.37,77.4,367327.0,72.9577,72.986,72.9483,72.9765,367327.0
2024-06-21 15:55:00,77.41,77.41,77.37,77.39,1730655.0,72.986,72.986,72.9483,72.9671,1730655.0
2024-06-24 09:30:00,77.36,77.42,77.36,77.41,468066.0,72.9388,72.9954,72.9388,72.986,468066.0
2024-06-24 09:35:00,77.4,77.42,77.39,77.42,194090.0,72.9765,72.9954,72.9671,72.9954,194090.0
2024-06-24 09:40:00,77.42,77.42,77.4,77.42,202033.0,72.9954,72.9954,72.9765,72.9954,202033.0
2024-06-24 09:45:00,77.42,77.44,77.41,77.43,633346.0,72.9954,73.0143,72.986,73.0048,633346.0
2024-06-24 09:50:00,77.42,77.48,77.42,77.48,312559.0,72.9954,73.052,72.9954,73.052,312559.0
2024-06-24 09:55:00,77.48,77.48,77.46,77.47,1341877.0,73.052,73.052,73.0331,73.0425,1341877.0
2024-06-24 10:00:00,77.48,77.5,77.47,77.49,360111.0,73.052,73.0708,73.0425,73.0614,360111.0
2024-06-24 10:05:00,77.49,77.51,77.47,77.5,953514.0,73.0614,73.0803,73.0425,73.0708,953514.0
2024-06-24 10:10:00,77.5,77.5,77.47,77.49,1438021.0,73.0708,73.0708,73.0425,73.0614,1438021.0
2024-06-24 10:15:00,77.49,77.5,77.46,77.48,358829.0,73.0614,73.0708,73.0331,73.052,358829.0
2024-06-24 10:20:00,77.48,77.5,77.47,77.5,200830.0,73.052,73.0708,73.0425,73.0708,200830.0
2024-06-24 10:25:00,77.5,77.5,77.44,77.45,458432.0,73.0708,73.0708,73.0143,73.0237,458432.0
2024-06-24 10:30:00,77.45,77.49,77.44,77.48,606126.0,73.0237,73.0614,73.0143,73.052,606126.0
2024-06-24 10:35:00,77.48,77.48,77.47,77.47,93182.0,73.052,73.052,73.0425,73.0425,93182.0
2024-06-24 10:40:00,77.48,77.48,77.46,77.46,211874.0,73.052,73.052,73.0331,73.0331,211874.0
2024-06-24 10:45:00,77.47,77.48,77.45,77.45,328545.0,73.0425,73.052,73.0237,73.0237,328545.0
2024-06-24 10:50:00,77.45,77.46,77.43,77.44,767634.0,73.0237,73.0331,73.0048,73.0143,767634.0
2024-06-24 10:55:00,77.45,77.45,77.44,77.44,127538.0,73.0237,73.0237,73.0143,73.0143,127538.0
2024-06-24 11:00:00,77.45,77.45,77.44,77.45,288852.0,73.0237,73.0237,73.0143,73.0237,288852.0
2024-06-24 11:05:00,77.45,77.45,77.44,77.45,442672.0,73.0237,73.0237,73.0143,73.0237,442672.0
2024-06-24 11:10:00,77.45,77.45,77.44,77.44,141745.0,73.0237,73.0237,73.0143,73.0143,141745.0
2024-06-24 11:15:00,77.45,77.45,77.43,77.43,173423.0,73.0237,73.0237,73.0048,73.0048,173423.0
2024-06-24 11:20:00,77.44,77.44,77.42,77.42,63168.0,73.0143,73.0143,72.9954,72.9954,63168.0
2024-06-24 11:25:00,77.42,77.44,77.42,77.43,131980.0,72.9954,73.0143,72.9954,73.0048,131980.0
2024-06-24 11:30:00,77.43,77.43,77.41,77.42,484890.0,73.0048,73.0048,72.986,72.9954,484890.0
2024-06-24 11:35:00,77.42,77.43,77.41,77.42,513548.0,72.9954,73.0048,72.986,72.9954,513548.0
2024-06-24 11:40:00,77.42,77.43,77.4,77.41,102622.0,72.9954,73.0048,72.9765,72.986,102622.0
2024-06-24 11:45:00,77.41,77.41,77.39,77.39,113352.0,72.986,72.986,72.9671,72.9671,113352.0
2024-06-24 11:50:00,77.4,77.41,77.39,77.41,208363.0,72.9765,72.986,72.9671,72.986,208363.0
2024-06-24 11:55:00,77.41,77.42,77.4,77.42,58851.0,72.986,72.9954,72.9765,72.9954,58851.0
2024-06-24 12:00:00,77.42,77.42,77.41,77.41,49995.0,72.9954,72.9954,72.986,72.986,49995.0
2024-06-24 12:05:00,77.41,77.42,77.39,77.4,252117.0,72.986,72.9954,72.9671,72.9765,252117.0
2024-06-24 12:10:00,77.4,77.41,77.39,77.4,348008.0,72.9765,72.986,72.9671,72.9765,348008.0
2024-06-24 12:15:00,77.41,77.42,77.39,77.42,149118.0,72.986,72.9954,72.9671,72.9954,149118.0
2024-06-24 12:20:00,77.42,77.43,77.41,77.42,53507.0,72.9954,73.0048,72.986,72.9954,53507.0
2024-06-24 12:25:00,77.42,77.43,77.42,77.42,29146.0,72.9954,73.0048,72.9954,72.9954,29146.0
2024-06-24 12:30:00,77.42,77.43,77.41,77.42,193262.0,72.9954,73.0048,72.986,72.9954,193262.0
2024-06-24 12:35:00,77.42,77.43,77.41,77.42,435656.0,72.9954,73.0048,72.986,72.9954,435656.0
2024-06-24 12:40:00,77.42,77.43,77.39,77.41,202949.0,72.9954,73.0048,72.9671,72.986,202949.0
2024-06-24 12:45:00,77.41,77.41,77.38,77.41,354150.0,72.986,72.986,72.9577,72.986,354150.0
2024-06-24 12:50:00,77.41,77.41,77.39,77.4,100854.0,72.986,72.986,72.9671,72.9765,100854.0
2024-06-24 12:55:00,77.4,77.4,77.38,77.39,231773.0,72.9765,72.9765,72.9577,72.9671,231773.0
2024-06-24 13:00:00,77.39,77.39,77.38,77.38,744906.0,72.9671,72.9671,72.9577,72.9577,744906.0
2024-06-24 13:05:00,77.39,77.39,77.36,77.37,346472.0,72.9671,72.9671,72.9388,72.9483,346472.0
2024-06-24 13:10:00,77.37,77.37,77.35,77.36,379905.0,72.9483,72.9483,72.9294,72.9388,379905.0
2024-06-24 13:15:00,77.36,77.37,77.35,77.37,538757.0,72.9388,72.9483,72.9294,72.9483,538757.0
2024-06-24 13:20:00,77.36,77.38,77.35,77.36,92565.0,72.9388,72.9577,72.9294,72.9388,92565.0
2024-06-24 13:25:00,77.36,77.37,77.35,77.37,223164.0,72.9388,72.9483,72.9294,72.9483,223164.0
2024-06-24 13:30:00,77.36,77.37,77.36,77.36,113732.0,72.9388,72.9483,72.9388,72.9388,113732.0
2024-06-24 13:35:00,77.37,77.39,77.36,77.38,174554.0,72.9483,72.9671,72.9388,72.9577,174554.0
2024-06-24 13:40:00,77.39,77.39,77.38,77.39,46816.0,72.9671,72.9671,72.9577,72.9671,46816.0
2024-06-24 13:45:00,77.38,77.39,77.37,77.38,63011.0,72.9577,72.9671,72.9483,72.9577,63011.0
2024-06-24 13:50:00,77.38,77.38,77.36,77.38,138889.0,72.9577,72.9577,72.9388,72.9577,138889.0
2024-06-24 13:55:00,77.38,77.39,77.37,77.38,74548.0,72.9577,72.9671,72.9483,72.9577,74548.0
2024-06-24 14:00:00,77.38,77.39,77.38,77.39,78900.0,72.9577,72.9671,72.9577,72.9671,78900.0
2024-06-24 14:05:00,77.39,77.39,77.38,77.38,74539.0,72.9671,72.9671,72.9577,72.9577,74539.0
2024-06-24 14:10:00,77.38,77.39,77.37,77.38,181645.0,72.9577,72.9671,72.9483,72.9577,181645.0
2024-06-24 14:15:00,77.38,77.38,77.37,77.37,39517.0,72.9577,72.9577,72.9483,72.9483,39517.0
2024-06-24 14:20:00,77.38,77.39,77.37,77.39,185507.0,72.9577,72.9671,72.9483,72.9671,185507.0
2024-06-24 14:25:00,77.38,77.39,77.38,77.38,65072.0,72.9577,72.9671,72.9577,72.9577,65072.0
2024-06-24 14:30:00,77.38,77.39,77.37,77.37,74445.0,72.9577,72.9671,72.9483,72.9483,74445.0
2024-06-24 14:35:00,77.37,77.39,77.37,77.39,95627.0,72.9483,72.9671,72.9483,72.9671,95627.0
2024-06-24 14:40:00,77.38,77.4,77.38,77.38,95113.0,72.9577,72.9765,72.9577,72.9577,95113.0
2024-06-24 14:45:00,77.38,77.4,77.38,77.39,118054.0,72.9577,72.9765,72.9577,72.9671,118054.0
2024-06-24 14:50:00,77.4,77.4,77.38,77.39,53607.0,72.9765,72.9765,72.9577,72.9671,53607.0
2024-06-24 14:55:00,77.39,77.39,77.37,77.38,74402.0,72.9671,72.9671,72.9483,72.9577,74402.0
2024-06-24 15:00:00,77.37,77.38,77.36,77.37,78441.0,72.9483,72.9577,72.9388,72.9483,78441.0
2024-06-24 15:05:00,77.37,77.39,77.36,77.39,593467.0,72.9483,72.9671,72.9388,72.9671,593467.0
2024-06-24 15:10:00,77.39,77.39,77.36,77.37,138770.0,72.9671,72.9671,72.9388,72.9483,138770.0
2024-06-24 15:15:00,77.36,77.37,77.35,77.35,191365.0,72.9388,72.9483,72.9294,72.9294,191365.0
2024-06-24 15:20:00,77.36,77.36,77.35,77.35,307253.0,72.9388,72.9388,72.9294,72.9294,307253.0
2024-06-24 15:25:00,77.35,77.37,77.35,77.36,246985.0,72.9294,72.9483,72.9294,72.9388,246985.0
2024-06-24 15:30:00,77.37,77.37,77.36,77.36,320418.0,72.9483,72.9483,72.9388,72.9388,320418.0
2024-06-24 15:35:00,77.36,77.37,77.35,77.36,843068.0,72.9388,72.9483,72.9294,72.9388,843068.0
2024-06-24 15:40:00,77.36,77.37,77.35,77.36,394603.0,72.9388,72.9483,72.9294,72.9388,394603.0
2024-06-24 15:45:00,77.36,77.37,77.34,77.36,484138.0,72.9388,72.9483,72.92,72.9388,484138.0
2024-06-24 15:50:00,77.35,77.36,77.33,77.34,525624.0,72.9294,72.9388,72.9105,72.92,525624.0
2024-06-24 15:55:00,77.34,77.35,77.32,77.32,1159568.0,72.92,72.9294,72.9011,72.9011,1159568.0
2024-06-25 09:30:00,77.36,77.38,77.29,77.31,525197.0,72.9388,72.9577,72.8728,72.8917,525197.0
2024-06-25 09:35:00,77.31,77.31,77.28,77.3,1125345.0,72.8917,72.8917,72.8634,72.8823,1125345.0
2024-06-25 09:40:00,77.31,77.32,77.3,77.31,527252.0,72.8917,72.9011,72.8823,72.8917,527252.0
2024-06-25 09:45:00,77.31,77.33,77.3,77.32,485064.0,72.8917,72.9105,72.8823,72.9011,485064.0
2024-06-25 09:50:00,77.33,77.33,77.3,77.32,353547.0,72.9105,72.9105,72.8823,72.9011,353547.0
2024-06-25 09:55:00,77.32,77.33,77.32,77.33,211432.0,72.9011,72.9105,72.9011,72.9105,211432.0
2024-06-25 10:00:00,77.32,77.36,77.32,77.35,385865.0,72.9011,72.9388,72.9011,72.9294,385865.0
2024-06-25 10:05:00,77.35,77.35,77.33,77.34,210090.0,72.9294,72.9294,72.9105,72.92,210090.0
2024-06-25 10:10:00,77.34,77.36,77.34,77.35,134276.0,72.92,72.9388,72.92,72.9294,134276.0
2024-06-25 10:15:00,77.35,77.35,77.34,77.35,54004.0,72.9294,72.9294,72.92,72.9294,54004.0
2024-06-25 10:20:00,77.34,77.37,77.34,77.36,319274.0,72.92,72.9483,72.92,72.9388,319274.0
2024-06-25 10:25:00,77.36,77.37,77.35,77.36,155195.0,72.9388,72.9483,72.9294,72.9388,155195.0
2024-06-25 10:30:00,77.37,77.38,77.36,77.37,81050.0,72.9483,72.9577,72.9388,72.9483,81050.0
2024-06-25 10:35:00,77.37,77.37,77.35,77.37,46981.0,72.9483,72.9483,72.9294,72.9483,46981.0
2024-06-25 10:40:00,77.37,77.37,77.35,77.36,555287.0,72.9483,72.9483,72.9294,72.9388,555287.0
2024-06-25 10:45:00,77.35,77.37,77.34,77.34,775485.0,72.9294,72.9483,72.92,72.92,775485.0
2024-06-25 10:50:00,77.34,77.36,77.34,77.36,214663.0,72.92,72.9388,72.92,72.9388,214663.0
2024-06-25 10:55:00,77.35,77.37,77.34,77.37,2420996.0,72.9294,72.9483,72.92,72.9483,2420996.0
2024-06-25 11:00:00,77.37,77.37,77.36,77.37,101598.0,72.9483,72.9483,72.9388,72.9483,101598.0
2024-06-25 11:05:00,77.37,77.38,77.36,77.37,214582.0,72.9483,72.9577,72.9388,72.9483,214582.0
2024-06-25 11:10:00,77.37,77.38,77.36,77.38,77902.0,72.9483,72.9577,72.9388,72.9577,77902.0
2024-06-25 11:15:00,77.38,77.39,77.37,77.39,385925.0,72.9577,72.9671,72.9483,72.9671,385925.0
2024-06-25 11:20:00,77.38,77.39,77.38,77.39,422986.0,72.9577,72.9671,72.9577,72.9671,422986.0
2024-06-25 11:25:00,77.39,77.39,77.38,77.39,335804.0,72.9671,72.9671,72.9577,72.9671,335804.0
2024-06-25 11:30:00,77.39,77.39,77.38,77.39,167310.0,72.9671,72.9671,72.9577,72.9671,167310.0
2024-06-25 11:35:00,77.39,77.4,77.38,77.4,308794.0,72.9671,72.9765,72.9577,72.9765,308794.0
2024-06-25 11:40:00,77.39,77.4,77.39,77.4,46081.0,72.9671,72.9765,72.9671,72.9765,46081.0
2024-06-25 11:45:00,77.4,77.41,77.39,77.41,192482.0,72.9765,72.986,72.9671,72.986,192482.0
2024-06-25 11:50:00,77.4,77.41,77.39,77.4,735333.0,72.9765,72.986,72.9671,72.9765,735333.0
2024-06-25 11:55:00,77.4,77.41,77.39,77.4,442624.0,72.9765,72.986,72.9671,72.9765,442624.0
2024-06-25 12:00:00,77.4,77.4,77.39,77.4,36148.0,72.9765,72.9765,72.9671,72.9765,36148.0
2024-06-25 12:05:00,77.4,77.4,77.38,77.39,180839.0,72.9765,72.9765,72.9577,72.9671,180839.0
2024-06-25 12:10:00,77.39,77.4,77.38,77.39,546310.0,72.9671,72.9765,72.9577,72.9671,546310.0
2024-06-25 12:15:00,77.39,77.39,77.38,77.39,119652.0,72.9671,72.9671,72.9577,72.9671,119652.0
2024-06-25 12:20:00,77.39,77.39,77.36,77.37,407762.0,72.9671,72.9671,72.9388,72.9483,407762.0
2024-06-25 12:25:00,77.36,77.39,77.36,77.37,571609.0,72.9388,72.9671,72.9388,72.9483,571609.0
2024-06-25 12:30:00,77.37,77.38,77.35,77.37,201318.0,72.9483,72.9577,72.9294,72.9483,201318.0
2024-06-25 12:35:00,77.37,77.37,77.36,77.37,122623.0,72.9483,72.9483,72.9388,72.9483,122623.0
2024-06-25 12:40:00,77.36,77.37,77.35,77.35,234915.0,72.9388,72.9483,72.9294,72.9294,234915.0
2024-06-25 12:45:00,77.35,77.35,77.33,77.34,710764.0,72.9294,72.9294,72.9105,72.92,710764.0
2024-06-25 12:50:00,77.34,77.35,77.31,77.33,992571.0,72.92,72.9294,72.8917,72.9105,992571.0
2024-06-25 12:55:00,77.33,77.34,77.31,77.34,226887.0,72.9105,72.92,72.8917,72.92,226887.0
2024-06-25 13:00:00,77.33,77.34,77.31,77.33,616462.0,72.9105,72.92,72.8917,72.9105,616462.0
2024-06-25 13:05:00,77.33,77.36,77.33,77.35,78834.0,72.9105,72.9388,72.9105,72.9294,78834.0
2024-06-25 13:10:00,77.36,77.37,77.35,77.37,71916.0,72.9388,72.9483,72.9294,72.9483,71916.0
2024-06-25 13:15:00,77.37,77.37,77.35,77.36,85457.0,72.9483,72.9483,72.9294,72.9388,85457.0
2024-06-25 13:20:00,77.36,77.38,77.36,77.37,270019.0,72.9388,72.9577,72.9388,72.9483,270019.0
2024-06-25 13:25:00,77.37,77.39,77.36,77.39,185104.0,72.9483,72.9671,72.9388,72.9671,185104.0
2024-06-25 13:30:00,77.39,77.39,77.37,77.38,150142.0,72.9671,72.9671,72.9483,72.9577,150142.0
2024-06-25 13:35:00,77.38,77.38,77.36,77.36,298697.0,72.9577,72.9577,72.9388,72.9388,298697.0
2024-06-25 13:40:00,77.37,77.38,77.36,77.38,85913.0,72.9483,72.9577,72.9388,72.9577,85913.0
2024-06-25 13:45:00,77.38,77.4,77.38,77.39,157992.0,72.9577,72.9765,72.9577,72.9671,157992.0
2024-06-25 13:50:00,77.39,77.4,77.38,77.38,67669.0,72.9671,72.9765,72.9577,72.9577,67669.0
2024-06-25 13:55:00,77.39,77.39,77.38,77.39,16517.0,72.9671,72.9671,72.9577,72.9671,16517.0
2024-06-25 14:00:00,77.39,77.39,77.38,77.39,74228.0,72.9671,72.9671,72.9577,72.9671,74228.0
2024-06-25 14:05:00,77.39,77.39,77.38,77.38,43206.0,72.9671,72.9671,72.9577,72.9577,43206.0
2024-06-25 14:10:00,77.39,77.4,77.38,77.39,118070.0,72.9671,72.9765,72.9577,72.9671,118070.0
2024-06-25 14:15:00,77.39,77.39,77.38,77.39,46905.0,72.9671,72.9671,72.9577,72.9671,46905.0
2024-06-25 14:20:00,77.39,77.4,77.38,77.39,307930.0,72.9671,72.9765,72.9577,72.9671,307930.0
2024-06-25 14:25:00,77.38,77.39,77.37,77.38,165040.0,72.9577,72.9671,72.9483,72.9577,165040.0
2024-06-25 14:30:00,77.38,77.38,77.36,77.37,104700.0,72.9577,72.9577,72.9388,72.9483,104700.0
2024-06-25 14:35:00,77.37,77.37,77.35,77.37,173640.0,72.9483,72.9483,72.9294,72.9483,173640.0
2024-06-25 14:40:00,77.37,77.38,77.36,77.37,41424.0,72.9483,72.9577,72.9388,72.9483,41424.0
2024-06-25 14:45:00,77.38,77.38,77.35,77.36,76725.0,72.9577,72.9577,72.9294,72.9388,76725.0
2024-06-25 14:50:00,77.36,77.37,77.35,77.36,208085.0,72.9388,72.9483,72.9294,72.9388,208085.0
2024-06-25 14:55:00,77.37,77.37,77.36,77.37,79563.0,72.9483,72.9483,72.9388,72.9483,79563.0
2024-06-25 15:00:00,77.37,77.38,77.36,77.37,120072.0,72.9483,72.9577,72.9388,72.9483,120072.0
2024-06-25 15:05:00,77.37,77.39,77.37,77.38,138079.0,72.9483,72.9671,72.9483,72.9577,138079.0
2024-06-25 15:10:00,77.38,77.39,77.37,77.39,189958.0,72.9577,72.9671,72.9483,72.9671,189958.0
2024-06-25 15:15:00,77.38,77.39,77.38,77.39,92297.0,72.9577,72.9671,72.9577,72.9671,92297.0
2024-06-25 15:20:00,77.39,77.4,77.38,77.4,164680.0,72.9671,72.9765,72.9577,72.9765,164680.0
2024-06-25 15:25:00,77.39,77.4,77.38,77.4,557601.0,72.9671,72.9765,72.9577,72.9765,557601.0
2024-06-25 15:30:00,77.4,77.4,77.37,77.39,579046.0,72.9765,72.9765,72.9483,72.9671,579046.0
2024-06-25 15:35:00,77.38,77.39,77.37,77.39,161278.0,72.9577,72.9671,72.9483,72.9671,161278.0
2024-06-25 15:40:00,77.39,77.39,77.37,77.38,164497.0,72.9671,72.9671,72.9483,72.9577,164497.0
2024-06-25 15:45:00,77.38,77.4,77.37,77.39,407565.0,72.9577,72.9765,72.9483,72.9671,407565.0
2024-06-25 15:50:00,77.39,77.4,77.38,77.39,480493.0,72.9671,72.9765,72.9577,72.9671,480493.0
2024-06-25 15:55:00,77.39,77.42,77.39,77.42,548511.0,72.9671,72.9954,72.9671,72.9954,548511.0
2024-06-26 09:30:00,77.26,77.27,77.21,77.22,828619.0,72.8445,72.854,72.7974,72.8068,828619.0
2024-06-26 09:35:00,77.22,77.23,77.2,77.23,436418.0,72.8068,72.8163,72.788,72.8163,436418.0
2024-06-26 09:40:00,77.23,77.25,77.21,77.22,434829.0,72.8163,72.8351,72.7974,72.8068,434829.0
2024-06-26 09:45:00,77.22,77.24,77.21,77.23,213954.0,72.8068,72.8257,72.7974,72.8163,213954.0
2024-06-26 09:50:00,77.23,77.26,77.21,77.22,251079.0,72.8163,72.8445,72.7974,72.8068,251079.0
2024-06-26 09:55:00,77.22,77.23,77.21,77.23,523242.0,72.8068,72.8163,72.7974,72.8163,523242.0
2024-06-26 10:00:00,77.23,77.25,77.22,77.25,530999.0,72.8163,72.8351,72.8068,72.8351,530999.0
2024-06-26 10:05:00,77.25,77.25,77.23,77.25,177087.0,72.8351,72.8351,72.8163,72.8351,177087.0
2024-06-26 10:10:00,77.24,77.25,77.24,77.25,200302.0,72.8257,72.8351,72.8257,72.8351,200302.0
2024-06-26 10:15:00,77.25,77.25,77.23,77.23,489773.0,72.8351,72.8351,72.8163,72.8163,489773.0
2024-06-26 10:20:00,77.23,77.24,77.23,77.24,150731.0,72.8163,72.8257,72.8163,72.8257,150731.0
2024-06-26 10:25:00,77.23,77.25,77.22,77.23,1195252.0,72.8163,72.8351,72.8068,72.8163,1195252.0
2024-06-26 10:30:00,77.23,77.25,77.22,77.25,342438.0,72.8163,72.8351,72.8068,72.8351,342438.0
2024-06-26 10:35:00,77.25,77.25,77.23,77.23,576773.0,72.8351,72.8351,72.8163,72.8163,576773.0
2024-06-26 10:40:00,77.23,77.24,77.22,77.23,111107.0,72.8163,72.8257,72.8068,72.8163,111107.0
2024-06-26 10:45:00,77.23,77.23,77.21,77.22,568493.0,72.8163,72.8163,72.7974,72.8068,568493.0
2024-06-26 10:50:00,77.22,77.22,77.2,77.22,201779.0,72.8068,72.8068,72.788,72.8068,201779.0
2024-06-26 10:55:00,77.22,77.23,77.19,77.2,447526.0,72.8068,72.8163,72.7785,72.788,447526.0
2024-06-26 11:00:00,77.19,77.21,77.18,77.19,175159.0,72.7785,72.7974,72.7691,72.7785,175159.0
2024-06-26 11:05:00,77.19,77.19,77.17,77.17,276541.0,72.7785,72.7785,72.7597,72.7597,276541.0
2024-06-26 11:10:00,77.17,77.18,77.17,77.17,292205.0,72.7597,72.7691,72.7597,72.7597,292205.0
2024-06-26 11:15:00,77.17,77.2,77.17,77.2,285837.0,72.7597,72.788,72.7597,72.788,285837.0
2024-06-26 11:20:00,77.2,77.21,77.19,77.2,247327.0,72.788,72.7974,72.7785,72.788,247327.0
2024-06-26 11:25:00,77.21,77.21,77.19,77.19,395055.0,72.7974,72.7974,72.7785,72.7785,395055.0
2024-06-26 11:30:00,77.2,77.2,77.18,77.2,323297.0,72.788,72.788,72.7691,72.788,323297.0
2024-06-26 11:35:00,77.2,77.21,77.18,77.19,548114.0,72.788,72.7974,72.7691,72.7785,548114.0
2024-06-26 11:40:00,77.19,77.19,77.17,77.19,320573.0,72.7785,72.7785,72.7597,72.7785,320573.0
2024-06-26 11:45:00,77.18,77.2,77.18,77.19,355528.0,72.7691,72.788,72.7691,72.7785,355528.0
2024-06-26 11:50:00,77.2,77.24,77.19,77.23,634594.0,72.788,72.8257,72.7785,72.8163,634594.0
2024-06-26 11:55:00,77.23,77.24,77.2,77.22,580243.0,72.8163,72.8257,72.788,72.8068,580243.0
2024-06-26 12:00:00,77.22,77.24,77.21,77.23,694315.0,72.8068,72.8257,72.7974,72.8163,694315.0
2024-06-26 12:05:00,77.23,77.24,77.21,77.21,582747.0,72.8163,72.8257,72.7974,72.7974,582747.0
2024-06-26 12:10:00,77.21,77.22,77.2,77.2,473047.0,72.7974,72.8068,72.788,72.788,473047.0
2024-06-26 12:15:00,77.2,77.22,77.2,77.21,512352.0,72.788,72.8068,72.788,72.7974,512352.0
2024-06-26 12:20:00,77.21,77.22,77.21,77.22,280418.0,72.7974,72.8068,72.7974,72.8068,280418.0
2024-06-26 12:25:00,77.22,77.22,77.2,77.21,252796.0,72.8068,72.8068,72.788,72.7974,252796.0
2024-06-26 12:30:00,77.22,77.22,77.21,77.22,53048.0,72.8068,72.8068,72.7974,72.8068,53048.0
2024-06-26 12:35:00,77.22,77.22,77.2,77.21,419357.0,72.8068,72.8068,72.788,72.7974,419357.0
2024-06-26 12:40:00,77.21,77.22,77.2,77.2,56973.0,72.7974,72.8068,72.788,72.788,56973.0
2024-06-26 12:45:00,77.2,77.22,77.19,77.2,255904.0,72.788,72.8068,72.7785,72.788,255904.0
2024-06-26 12:50:00,77.19,77.2,77.18,77.2,194376.0,72.7785,72.788,72.7691,72.788,194376.0
2024-06-26 12:55:00,77.19,77.2,77.19,77.2,71421.0,72.7785,72.788,72.7785,72.788,71421.0
2024-06-26 13:00:00,77.2,77.22,77.19,77.22,239753.0,72.788,72.8068,72.7785,72.8068,239753.0
2024-06-26 13:05:00,77.22,77.22,77.21,77.22,222753.0,72.8068,72.8068,72.7974,72.8068,222753.0
2024-06-26 13:10:00,77.22,77.25,77.21,77.25,410040.0,72.8068,72.8351,72.7974,72.8351,410040.0
2024-06-26 13:15:00,77.25,77.25,77.22,77.23,155350.0,72.8351,72.8351,72.8068,72.8163,155350.0
2024-06-26 13:20:00,77.23,77.24,77.21,77.23,97592.0,72.8163,72.8257,72.7974,72.8163,97592.0
2024-06-26 13:25:00,77.23,77.26,77.23,77.26,87801.0,72.8163,72.8445,72.8163,72.8445,87801.0
2024-06-26 13:30:00,77.26,77.26,77.25,77.26,103195.0,72.8445,72.8445,72.8351,72.8445,103195.0
2024-06-26 13:35:00,77.26,77.26,77.24,77.26,261708.0,72.8445,72.8445,72.8257,72.8445,261708.0
2024-06-26 13:40:00,77.26,77.26,77.25,77.26,40559.0,72.8445,72.8445,72.8351,72.8445,40559.0
2024-06-26 13:45:00,77.26,77.27,77.25,77.26,247163.0,72.8445,72.854,72.8351,72.8445,247163.0
2024-06-26 13:50:00,77.27,77.27,77.25,77.26,46405.0,72.854,72.854,72.8351,72.8445,46405.0
2024-06-26 13:55:00,77.26,77.26,77.25,77.26,90878.0,72.8445,72.8445,72.8351,72.8445,90878.0
2024-06-26 14:00:00,77.26,77.26,77.22,77.23,467753.0,72.8445,72.8445,72.8068,72.8163,467753.0
2024-06-26 14:05:00,77.23,77.23,77.22,77.23,184931.0,72.8163,72.8163,72.8068,72.8163,184931.0
2024-06-26 14:10:00,77.23,77.24,77.22,77.23,216628.0,72.8163,72.8257,72.8068,72.8163,216628.0
2024-06-26 14:15:00,77.23,77.23,77.21,77.22,145965.0,72.8163,72.8163,72.7974,72.8068,145965.0
2024-06-26 14:20:00,77.22,77.23,77.2,77.23,178989.0,72.8068,72.8163,72.788,72.8163,178989.0
2024-06-26 14:25:00,77.23,77.24,77.21,77.22,168604.0,72.8163,72.8257,72.7974,72.8068,168604.0
2024-06-26 14:30:00,77.22,77.24,77.21,77.23,203489.0,72.8068,72.8257,72.7974,72.8163,203489.0
2024-06-26 14:35:00,77.23,77.23,77.22,77.23,153775.0,72.8163,72.8163,72.8068,72.8163,153775.0
2024-06-26 14:40:00,77.23,77.24,77.22,77.23,129921.0,72.8163,72.8257,72.8068,72.8163,129921.0
2024-06-26 14:45:00,77.23,77.26,77.23,77.26,145772.0,72.8163,72.8445,72.8163,72.8445,145772.0
2024-06-26 14:50:00,77.26,77.26,77.24,77.25,255044.0,72.8445,72.8445,72.8257,72.8351,255044.0
2024-06-26 14:55:00,77.25,77.25,77.22,77.23,318137.0,72.8351,72.8351,72.8068,72.8163,318137.0
2024-06-26 15:00:00,77.23,77.24,77.21,77.23,359629.0,72.8163,72.8257,72.7974,72.8163,359629.0
2024-06-26 15:05:00,77.23,77.23,77.21,77.22,131781.0,72.8163,72.8163,72.7974,72.8068,131781.0
2024-06-26 15:10:00,77.22,77.22,77.21,77.22,122376.0,72.8068,72.8068,72.7974,72.8068,122376.0
2024-06-26 15:15:00,77.22,77.23,77.21,77.23,163512.0,72.8068,72.8163,72.7974,72.8163,163512.0
2024-06-26 15:20:00,77.23,77.23,77.21,77.23,192481.0,72.8163,72.8163,72.7974,72.8163,192481.0
2024-06-26 15:25:00,77.23,77.23,77.21,77.22,93956.0,72.8163,72.8163,72.7974,72.8068,93956.0
2024-06-26 15:30:00,77.21,77.22,77.2,77.21,235829.0,72.7974,72.8068,72.788,72.7974,235829.0
2024-06-26 15:35:00,77.21,77.22,77.2,77.21,308436.0,72.7974,72.8068,72.788,72.7974,308436.0
2024-06-26 15:40:00,77.21,77.22,77.2,77.22,575131.0,72.7974,72.8068,72.788,72.8068,575131.0
2024-06-26 15:45:00,77.21,77.22,77.2,77.2,649625.0,72.7974,72.8068,72.788,72.788,649625.0
2024-06-26 15:50:00,77.2,77.21,77.2,77.2,722570.0,72.788,72.7974,72.788,72.788,722570.0
2024-06-26 15:55:00,77.21,77.23,77.2,77.22,1242957.0,72.7974,72.8163,72.788,72.8068,1242957.0
2024-06-27 09:30:00,77.2,77.26,77.2,77.25,886585.0,72.788,72.8445,72.788,72.8351,886585.0
2024-06-27 09:35:00,77.26,77.27,77.25,77.25,1216989.0,72.8445,72.854,72.8351,72.8351,1216989.0
2024-06-27 09:40:00,77.25,77.27,77.23,77.27,1054192.0,72.8351,72.854,72.8163,72.854,1054192.0
2024-06-27 09:45:00,77.27,77.28,77.25,77.26,646164.0,72.854,72.8634,72.8351,72.8445,646164.0
2024-06-27 09:50:00,77.25,77.26,77.22,77.25,226876.0,72.8351,72.8445,72.8068,72.8351,226876.0
2024-06-27 09:55:00,77.25,77.26,77.23,77.23,623968.0,72.8351,72.8445,72.8163,72.8163,623968.0
2024-06-27 10:00:00,77.23,77.25,77.23,77.25,677321.0,72.8163,72.8351,72.8163,72.8351,677321.0
2024-06-27 10:05:00,77.25,77.26,77.24,77.26,321874.0,72.8351,72.8445,72.8257,72.8445,321874.0
2024-06-27 10:10:00,77.26,77.28,77.25,77.28,619913.0,72.8445,72.8634,72.8351,72.8634,619913.0
2024-06-27 10:15:00,77.28,77.28,77.24,77.25,329569.0,72.8634,72.8634,72.8257,72.8351,329569.0
2024-06-27 10:20:00,77.25,77.25,77.23,77.24,266469.0,72.8351,72.8351,72.8163,72.8257,266469.0
2024-06-27 10:25:00,77.24,77.26,77.23,77.25,299185.0,72.8257,72.8445,72.8163,72.8351,299185.0
2024-06-27 10:30:00,77.25,77.25,77.23,77.24,155064.0,72.8351,72.8351,72.8163,72.8257,155064.0
2024-06-27 10:35:00,77.24,77.25,77.24,77.25,170867.0,72.8257,72.8351,72.8257,72.8351,170867.0
2024-06-27 10:40:00,77.25,77.26,77.24,77.24,134114.0,72.8351,72.8445,72.8257,72.8257,134114.0
2024-06-27 10:45:00,77.25,77.25,77.23,77.24,257012.0,72.8351,72.8351,72.8163,72.8257,257012.0
2024-06-27 10:50:00,77.24,77.24,77.22,77.23,249523.0,72.8257,72.8257,72.8068,72.8163,249523.0
2024-06-27 10:55:00,77.23,77.24,77.22,77.23,210460.0,72.8163,72.8257,72.8068,72.8163,210460.0
2024-06-27 11:00:00,77.23,77.24,77.22,77.23,170871.0,72.8163,72.8257,72.8068,72.8163,170871.0
2024-06-27 11:05:00,77.23,77.23,77.22,77.23,112814.0,72.8163,72.8163,72.8068,72.8163,112814.0
2024-06-27 11:10:00,77.23,77.23,77.22,77.23,114104.0,72.8163,72.8163,72.8068,72.8163,114104.0
2024-06-27 11:15:00,77.23,77.23,77.22,77.23,149068.0,72.8163,72.8163,72.8068,72.8163,149068.0
2024-06-27 11:20:00,77.23,77.23,77.21,77.22,265714.0,72.8163,72.8163,72.7974,72.8068,265714.0
2024-06-27 11:25:00,77.21,77.22,77.19,77.2,565268.0,72.7974,72.8068,72.7785,72.788,565268.0
2024-06-27 11:30:00,77.2,77.2,77.18,77.19,303969.0,72.788,72.788,72.7691,72.7785,303969.0
2024-06-27 11:35:00,77.19,77.21,77.18,77.21,593340.0,72.7785,72.7974,72.7691,72.7974,593340.0
2024-06-27 11:40:00,77.2,77.21,77.19,77.19,366931.0,72.788,72.7974,72.7785,72.7785,366931.0
2024-06-27 11:45:00,77.19,77.2,77.18,77.2,241603.0,72.7785,72.788,72.7691,72.788,241603.0
2024-06-27 11:50:00,77.2,77.21,77.19,77.2,126145.0,72.788,72.7974,72.7785,72.788,126145.0
2024-06-27 11:55:00,77.2,77.21,77.2,77.2,256517.0,72.788,72.7974,72.788,72.788,256517.0
2024-06-27 12:00:00,77.2,77.21,77.2,77.2,215565.0,72.788,72.7974,72.788,72.788,215565.0
2024-06-27 12:05:00,77.2,77.23,77.2,77.23,381146.0,72.788,72.8163,72.788,72.8163,381146.0
2024-06-27 12:10:00,77.23,77.23,77.22,77.23,169758.0,72.8163,72.8163,72.8068,72.8163,169758.0
2024-06-27 12:15:00,77.23,77.24,77.22,77.23,200912.0,72.8163,72.8257,72.8068,72.8163,200912.0
2024-06-27 12:20:00,77.23,77.23,77.22,77.23,55966.0,72.8163,72.8163,72.8068,72.8163,55966.0
2024-06-27 12:25:00,77.23,77.24,77.22,77.23,691516.0,72.8163,72.8257,72.8068,72.8163,691516.0
2024-06-27 12:30:00,77.23,77.25,77.23,77.23,155927.0,72.8163,72.8351,72.8163,72.8163,155927.0
2024-06-27 12:35:00,77.24,77.25,77.23,77.23,117051.0,72.8257,72.8351,72.8163,72.8163,117051.0
2024-06-27 12:40:00,77.23,77.24,77.23,77.23,254312.0,72.8163,72.8257,72.8163,72.8163,254312.0
2024-06-27 12:45:00,77.23,77.25,77.23,77.25,272323.0,72.8163,72.8351,72.8163,72.8351,272323.0
2024-06-27 12:50:00,77.25,77.26,77.24,77.25,463165.0,72.8351,72.8445,72.8257,72.8351,463165.0
2024-06-27 12:55:00,77.25,77.26,77.25,77.25,62320.0,72.8351,72.8445,72.8351,72.8351,62320.0
2024-06-27 13:00:00,77.25,77.27,77.25,77.27,336072.0,72.8351,72.854,72.8351,72.854,336072.0
2024-06-27 13:05:00,77.27,77.27,77.25,77.27,226849.0,72.854,72.854,72.8351,72.854,226849.0
2024-06-27 13:10:00,77.27,77.28,77.26,77.27,265586.0,72.854,72.8634,72.8445,72.854,265586.0
2024-06-27 13:15:00,77.28,77.28,77.24,77.25,410131.0,72.8634,72.8634,72.8257,72.8351,410131.0
2024-06-27 13:20:00,77.25,77.26,77.24,77.26,521872.0,72.8351,72.8445,72.8257,72.8445,521872.0
2024-06-27 13:25:00,77.26,77.28,77.25,77.28,374452.0,72.8445,72.8634,72.8351,72.8634,374452.0
2024-06-27 13:30:00,77.28,77.28,77.26,77.27,146145.0,72.8634,72.8634,72.8445,72.854,146145.0
2024-06-27 13:35:00,77.28,77.28,77.27,77.28,20238.0,72.8634,72.8634,72.854,72.8634,20238.0
2024-06-27 13:40:00,77.28,77.28,77.27,77.27,82387.0,72.8634,72.8634,72.854,72.854,82387.0
2024-06-27 13:45:00,77.27,77.28,77.26,77.27,66563.0,72.854,72.8634,72.8445,72.854,66563.0
2024-06-27 13:50:00,77.26,77.27,77.25,77.25,109710.0,72.8445,72.854,72.8351,72.8351,109710.0
2024-06-27 13:55:00,77.25,77.27,77.25,77.25,327022.0,72.8351,72.854,72.8351,72.8351,327022.0
2024-06-27 14:00:00,77.25,77.25,77.23,77.24,210298.0,72.8351,72.8351,72.8163,72.8257,210298.0
2024-06-27 14:05:00,77.23,77.25,77.23,77.24,316245.0,72.8163,72.8351,72.8163,72.8257,316245.0
2024-06-27 14:10:00,77.24,77.25,77.23,77.23,273294.0,72.8257,72.8351,72.8163,72.8163,273294.0
2024-06-27 14:15:00,77.23,77.24,77.22,77.23,96447.0,72.8163,72.8257,72.8068,72.8163,96447.0
2024-06-27 14:20:00,77.23,77.25,77.22,77.25,180883.0,72.8163,72.8351,72.8068,72.8351,180883.0
2024-06-27 14:25:00,77.24,77.25,77.23,77.23,1259875.0,72.8257,72.8351,72.8163,72.8163,1259875.0
2024-06-27 14:30:00,77.23,77.25,77.23,77.25,143589.0,72.8163,72.8351,72.8163,72.8351,143589.0
2024-06-27 14:35:00,77.25,77.25,77.23,77.23,156326.0,72.8351,72.8351,72.8163,72.8163,156326.0
2024-06-27 14:40:00,77.23,77.24,77.22,77.23,171796.0,72.8163,72.8257,72.8068,72.8163,171796.0
2024-06-27 14:45:00,77.22,77.23,77.22,77.23,98069.0,72.8068,72.8163,72.8068,72.8163,98069.0
2024-06-27 14:50:00,77.23,77.24,77.22,77.23,218388.0,72.8163,72.8257,72.8068,72.8163,218388.0
2024-06-27 14:55:00,77.24,77.24,77.23,77.23,73380.0,72.8257,72.8257,72.8163,72.8163,73380.0
2024-06-27 15:00:00,77.23,77.24,77.23,77.23,99339.0,72.8163,72.8257,72.8163,72.8163,99339.0
2024-06-27 15:05:00,77.23,77.24,77.22,77.23,532102.0,72.8163,72.8257,72.8068,72.8163,532102.0
2024-06-27 15:10:00,77.23,77.25,77.23,77.25,138425.0,72.8163,72.8351,72.8163,72.8351,138425.0
2024-06-27 15:15:00,77.25,77.25,77.23,77.23,102864.0,72.8351,72.8351,72.8163,72.8163,102864.0
2024-06-27 15:20:00,77.23,77.25,77.23,77.24,132691.0,72.8163,72.8351,72.8163,72.8257,132691.0
2024-06-27 15:25:00,77.25,77.25,77.24,77.25,102187.0,72.8351,72.8351,72.8257,72.8351,102187.0
2024-06-27 15:30:00,77.25,77.26,77.24,77.25,162316.0,72.8351,72.8445,72.8257,72.8351,162316.0
2024-06-27 15:35:00,77.25,77.26,77.25,77.26,133790.0,72.8351,72.8445,72.8351,72.8445,133790.0
2024-06-27 15:40:00,77.26,77.27,77.25,77.26,243411.0,72.8445,72.854,72.8351,72.8445,243411.0
2024-06-27 15:45:00,77.26,77.26,77.24,77.24,254190.0,72.8445,72.8445,72.8257,72.8257,254190.0
2024-06-27 15:50:00,77.25,77.26,77.24,77.26,499912.0,72.8351,72.8445,72.8257,72.8445,499912.0
2024-06-27 15:55:00,77.26,77.32,77.25,77.32,1404546.0,72.8445,72.9011,72.8351,72.9011,1404546.0
2024-06-28 09:30:00,77.38,77.39,77.34,77.37,562329.0,72.9577,72.9671,72.92,72.9483,562329.0
2024-06-28 09:35:00,77.37,77.43,77.37,77.43,829815.0,72.9483,73.0048,72.9483,73.0048,829815.0
2024-06-28 09:40:00,77.43,77.44,77.42,77.43,356948.0,73.0048,73.0143,72.9954,73.0048,356948.0
2024-06-28 09:45:00,77.43,77.47,77.43,77.47,513125.0,73.0048,73.0425,73.0048,73.0425,513125.0
2024-06-28 09:50:00,77.48,77.5,77.47,77.48,406929.0,73.052,73.0708,73.0425,73.052,406929.0
2024-06-28 09:55:00,77.48,77.48,77.45,77.45,358311.0,73.052,73.052,73.0237,73.0237,358311.0
2024-06-28 10:00:00,77.46,77.52,77.46,77.52,925531.0,73.0331,73.0897,73.0331,73.0897,925531.0
2024-06-28 10:05:00,77.51,77.51,77.5,77.51,191485.0,73.0803,73.0803,73.0708,73.0803,191485.0
2024-06-28 10:10:00,77.51,77.52,77.48,77.49,879896.0,73.0803,73.0897,73.052,73.0614,879896.0
2024-06-28 10:15:00,77.48,77.49,77.44,77.45,465273.0,73.052,73.0614,73.0143,73.0237,465273.0
2024-06-28 10:20:00,77.44,77.46,77.44,77.45,214140.0,73.0143,73.0331,73.0143,73.0237,214140.0
2024-06-28 10:25:00,77.45,77.45,77.42,77.42,193000.0,73.0237,73.0237,72.9954,72.9954,193000.0
2024-06-28 10:30:00,77.42,77.46,77.42,77.45,340990.0,72.9954,73.0331,72.9954,73.0237,340990.0
2024-06-28 10:35:00,77.45,77.46,77.43,77.43,260027.0,73.0237,73.0331,73.0048,73.0048,260027.0
2024-06-28 10:40:00,77.43,77.44,77.39,77.4,346414.0,73.0048,73.0143,72.9671,72.9765,346414.0
2024-06-28 10:45:00,77.4,77.41,77.39,77.4,190047.0,72.9765,72.986,72.9671,72.9765,190047.0
2024-06-28 10:50:00,77.41,77.41,77.36,77.36,194813.0,72.986,72.986,72.9388,72.9388,194813.0
2024-06-28 10:55:00,77.36,77.37,77.33,77.34,1133629.0,72.9388,72.9483,72.9105,72.92,1133629.0
2024-06-28 11:00:00,77.34,77.35,77.32,77.34,420321.0,72.92,72.9294,72.9011,72.92,420321.0
2024-06-28 11:05:00,77.34,77.34,77.3,77.31,493883.0,72.92,72.92,72.8823,72.8917,493883.0
2024-06-28 11:10:00,77.31,77.33,77.3,77.33,268762.0,72.8917,72.9105,72.8823,72.9105,268762.0
2024-06-28 11:15:00,77.33,77.35,77.32,77.34,290314.0,72.9105,72.9294,72.9011,72.92,290314.0
2024-06-28 11:20:00,77.34,77.36,77.33,77.34,609809.0,72.92,72.9388,72.9105,72.92,609809.0
2024-06-28 11:25:00,77.34,77.34,77.29,77.31,1064296.0,72.92,72.92,72.8728,72.8917,1064296.0
2024-06-28 11:30:00,77.31,77.32,77.3,77.31,551444.0,72.8917,72.9011,72.8823,72.8917,551444.0
2024-06-28 11:35:00,77.31,77.33,77.3,77.33,374839.0,72.8917,72.9105,72.8823,72.9105,374839.0
2024-06-28 11:40:00,77.33,77.33,77.3,77.3,92959.0,72.9105,72.9105,72.8823,72.8823,92959.0
2024-06-28 11:45:00,77.31,77.31,77.3,77.3,173068.0,72.8917,72.8917,72.8823,72.8823,173068.0
2024-06-28 11:50:00,77.31,77.31,77.3,77.3,127426.0,72.8917,72.8917,72.8823,72.8823,127426.0
2024-06-28 11:55:00,77.31,77.31,77.29,77.3,240954.0,72.8917,72.8917,72.8728,72.8823,240954.0
2024-06-28 12:00:00,77.31,77.31,77.29,77.29,234722.0,72.8917,72.8917,72.8728,72.8728,234722.0
2024-06-28 12:05:00,77.3,77.3,77.28,77.3,269975.0,72.8823,72.8823,72.8634,72.8823,269975.0
2024-06-28 12:10:00,77.29,77.29,77.27,77.28,179788.0,72.8728,72.8728,72.854,72.8634,179788.0
2024-06-28 12:15:00,77.27,77.28,77.25,77.27,188950.0,72.854,72.8634,72.8351,72.854,188950.0
2024-06-28 12:20:00,77.27,77.28,77.25,77.28,206338.0,72.854,72.8634,72.8351,72.8634,206338.0
2024-06-28 12:25:00,77.28,77.3,77.27,77.3,490023.0,72.8634,72.8823,72.854,72.8823,490023.0
2024-06-28 12:30:00,77.3,77.3,77.27,77.28,447846.0,72.8823,72.8823,72.854,72.8634,447846.0
2024-06-28 12:35:00,77.27,77.28,77.24,77.24,370135.0,72.854,72.8634,72.8257,72.8257,370135.0
2024-06-28 12:40:00,77.25,77.26,77.23,77.25,517180.0,72.8351,72.8445,72.8163,72.8351,517180.0
2024-06-28 12:45:00,77.25,77.25,77.23,77.23,235767.0,72.8351,72.8351,72.8163,72.8163,235767.0
2024-06-28 12:50:00,77.23,77.25,77.23,77.25,123294.0,72.8163,72.8351,72.8163,72.8351,123294.0
2024-06-28 12:55:00,77.24,77.28,77.24,77.27,200299.0,72.8257,72.8634,72.8257,72.854,200299.0
2024-06-28 13:00:00,77.28,77.28,77.26,77.28,112676.0,72.8634,72.8634,72.8445,72.8634,112676.0
2024-06-28 13:05:00,77.28,77.32,77.27,77.32,363072.0,72.8634,72.9011,72.854,72.9011,363072.0
2024-06-28 13:10:00,77.31,77.32,77.29,77.3,299803.0,72.8917,72.9011,72.8728,72.8823,299803.0
2024-06-28 13:15:00,77.29,77.33,77.29,77.33,112954.0,72.8728,72.9105,72.8728,72.9105,112954.0
2024-06-28 13:20:00,77.33,77.34,77.32,77.33,90763.0,72.9105,72.92,72.9011,72.9105,90763.0
2024-06-28 13:25:00,77.33,77.34,77.31,77.31,236199.0,72.9105,72.92,72.8917,72.8917,236199.0
2024-06-28 13:30:00,77.31,77.32,77.3,77.31,154045.0,72.8917,72.9011,72.8823,72.8917,154045.0
2024-06-28 13:35:00,77.31,77.32,77.3,77.31,166692.0,72.8917,72.9011,72.8823,72.8917,166692.0
2024-06-28 13:40:00,77.31,77.31,77.29,77.3,402214.0,72.8917,72.8917,72.8728,72.8823,402214.0
2024-06-28 13:45:00,77.3,77.32,77.3,77.31,63845.0,72.8823,72.9011,72.8823,72.8917,63845.0
2024-06-28 13:50:00,77.31,77.31,77.3,77.3,17308.0,72.8917,72.8917,72.8823,72.8823,17308.0
2024-06-28 13:55:00,77.31,77.31,77.3,77.31,32695.0,72.8917,72.8917,72.8823,72.8917,32695.0
2024-06-28 14:00:00,77.31,77.32,77.29,77.31,429076.0,72.8917,72.9011,72.8728,72.8917,429076.0
2024-06-28 14:05:00,77.31,77.31,77.3,77.31,280061.0,72.8917,72.8917,72.8823,72.8917,280061.0
2024-06-28 14:10:00,77.3,77.31,77.3,77.3,38526.0,72.8823,72.8917,72.8823,72.8823,38526.0
2024-06-28 14:15:00,77.31,77.32,77.3,77.31,148114.0,72.8917,72.9011,72.8823,72.8917,148114.0
2024-06-28 14:20:00,77.31,77.32,77.27,77.29,223238.0,72.8917,72.9011,72.854,72.8728,223238.0
2024-06-28 14:25:00,77.3,77.3,77.27,77.28,94833.0,72.8823,72.8823,72.854,72.8634,94833.0
2024-06-28 14:30:00,77.27,77.29,77.27,77.28,115553.0,72.854,72.8728,72.854,72.8634,115553.0
2024-06-28 14:35:00,77.28,77.29,77.27,77.27,624749.0,72.8634,72.8728,72.854,72.854,624749.0
2024-06-28 14:40:00,77.27,77.28,77.26,77.26,241539.0,72.854,72.8634,72.8445,72.8445,241539.0
2024-06-28 14:45:00,77.26,77.27,77.25,77.25,118212.0,72.8445,72.854,72.8351,72.8351,118212.0
2024-06-28 14:50:00,77.26,77.27,77.25,77.27,53413.0,72.8445,72.854,72.8351,72.854,53413.0
2024-06-28 14:55:00,77.27,77.27,77.25,77.26,154387.0,72.854,72.854,72.8351,72.8445,154387.0
2024-06-28 15:00:00,77.26,77.26,77.24,77.24,479242.0,72.8445,72.8445,72.8257,72.8257,479242.0
2024-06-28 15:05:00,77.24,77.25,77.22,77.24,452195.0,72.8257,72.8351,72.8068,72.8257,452195.0
2024-06-28 15:10:00,77.24,77.25,77.23,77.25,248592.0,72.8257,72.8351,72.8163,72.8351,248592.0
2024-06-28 15:15:00,77.25,77.25,77.24,77.24,83950.0,72.8351,72.8351,72.8257,72.8257,83950.0
2024-06-28 15:20:00,77.24,77.26,77.23,77.26,401484.0,72.8257,72.8445,72.8163,72.8445,401484.0
2024-06-28 15:25:00,77.26,77.27,77.24,77.25,494955.0,72.8445,72.854,72.8257,72.8351,494955.0
2024-06-28 15:30:00,77.25,77.25,77.19,77.21,500329.0,72.8351,72.8351,72.7785,72.7974,500329.0
2024-06-28 15:35:00,77.22,77.23,77.21,77.23,434273.0,72.8068,72.8163,72.7974,72.8163,434273.0
2024-06-28 15:40:00,77.23,77.25,77.22,77.24,284849.0,72.8163,72.8351,72.8068,72.8257,284849.0
2024-06-28 15:45:00,77.24,77.25,77.2,77.2,592308.0,72.8257,72.8351,72.788,72.788,592308.0
2024-06-28 15:50:00,77.2,77.22,77.17,77.17,1906882.0,72.788,72.8068,72.7597,72.7597,1906882.0
2024-06-28 15:55:00,77.17,77.18,77.14,77.16,2064969.0,72.7597,72.7691,72.7314,72.7503,2064969.0
2024-07-01 09:30:00,76.87,76.91,76.86,76.86,1105219.0,72.8594,72.8973,72.8499,72.8499,1105219.0
2024-07-01 09:35:00,76.86,76.87,76.83,76.85,565241.0,72.8499,72.8594,72.8214,72.8404,565241.0
2024-07-01 09:40:00,76.85,76.86,76.82,76.82,507645.0,72.8404,72.8499,72.812,72.812,507645.0
2024-07-01 09:45:00,76.83,76.86,76.79,76.81,1463914.0,72.8214,72.8499,72.7835,72.8025,1463914.0
2024-07-01 09:50:00,76.81,76.83,76.8,76.83,198331.0,72.8025,72.8214,72.793,72.8214,198331.0
2024-07-01 09:55:00,76.83,76.86,76.82,76.85,503663.0,72.8214,72.8499,72.812,72.8404,503663.0
2024-07-01 10:00:00,76.86,76.92,76.83,76.84,639542.0,72.8499,72.9068,72.8214,72.8309,639542.0
2024-07-01 10:05:00,76.84,76.85,76.82,76.83,127607.0,72.8309,72.8404,72.812,72.8214,127607.0
2024-07-01 10:10:00,76.83,76.83,76.78,76.78,750765.0,72.8214,72.8214,72.7741,72.7741,750765.0
2024-07-01 10:15:00,76.78,76.82,76.78,76.82,605012.0,72.7741,72.812,72.7741,72.812,605012.0
2024-07-01 10:20:00,76.82,76.82,76.77,76.8,866720.0,72.812,72.812,72.7646,72.793,866720.0
2024-07-01 10:25:00,76.8,76.81,76.78,76.78,384240.0,72.793,72.8025,72.7741,72.7741,384240.0
2024-07-01 10:30:00,76.78,76.79,76.74,76.75,505980.0,72.7741,72.7835,72.7361,72.7456,505980.0
2024-07-01 10:35:00,76.75,76.76,76.74,76.74,434337.0,72.7456,72.7551,72.7361,72.7361,434337.0
2024-07-01 10:40:00,76.74,76.74,76.71,76.73,562679.0,72.7361,72.7361,72.7077,72.7267,562679.0
2024-07-01 10:45:00,76.73,76.74,76.72,76.73,674957.0,72.7267,72.7361,72.7172,72.7267,674957.0
2024-07-01 10:50:00,76.73,76.74,76.7,76.7,248870.0,72.7267,72.7361,72.6982,72.6982,248870.0
2024-07-01 10:55:00,76.7,76.73,76.7,76.73,300273.0,72.6982,72.7267,72.6982,72.7267,300273.0
2024-07-01 11:00:00,76.72,76.74,76.71,76.73,615751.0,72.7172,72.7361,72.7077,72.7267,615751.0
2024-07-01 11:05:00,76.73,76.75,76.72,76.75,363757.0,72.7267,72.7456,72.7172,72.7456,363757.0
2024-07-01 11:10:00,76.75,76.76,76.74,76.76,268185.0,72.7456,72.7551,72.7361,72.7551,268185.0
2024-07-01 11:15:00,76.76,76.77,76.75,76.76,599273.0,72.7551,72.7646,72.7456,72.7551,599273.0
2024-07-01 11:20:00,76.76,76.77,76.74,76.74,205911.0,72.7551,72.7646,72.7361,72.7361,205911.0
2024-07-01 11:25:00,76.75,76.77,76.74,76.76,399778.0,72.7456,72.7646,72.7361,72.7551,399778.0
2024-07-01 11:30:00,76.76,76.76,76.75,76.75,45999.0,72.7551,72.7551,72.7456,72.7456,45999.0
2024-07-01 11:35:00,76.76,76.76,76.74,76.75,593245.0,72.7551,72.7551,72.7361,72.7456,593245.0
2024-07-01 11:40:00,76.75,76.75,76.74,76.75,241014.0,72.7456,72.7456,72.7361,72.7456,241014.0
2024-07-01 11:45:00,76.75,76.75,76.74,76.75,39221.0,72.7456,72.7456,72.7361,72.7456,39221.0
2024-07-01 11:50:00,76.75,76.76,76.74,76.76,262344.0,72.7456,72.7551,72.7361,72.7551,262344.0
2024-07-01 11:55:00,76.76,76.76,76.74,76.76,223009.0,72.7551,72.7551,72.7361,72.7551,223009.0
2024-07-01 12:00:00,76.75,76.76,76.73,76.73,572481.0,72.7456,72.7551,72.7267,72.7267,572481.0
2024-07-01 12:05:00,76.73,76.77,76.73,76.76,392130.0,72.7267,72.7646,72.7267,72.7551,392130.0
2024-07-01 12:10:00,76.77,76.77,76.75,76.77,378198.0,72.7646,72.7646,72.7456,72.7646,378198.0
2024-07-01 12:15:00,76.77,76.77,76.74,76.75,107350.0,72.7646,72.7646,72.7361,72.7456,107350.0
2024-07-01 12:20:00,76.75,76.76,76.74,76.75,71796.0,72.7456,72.7551,72.7361,72.7456,71796.0
2024-07-01 12:25:00,76.75,76.75,76.74,76.74,43242.0,72.7456,72.7456,72.7361,72.7361,43242.0
2024-07-01 12:30:00,76.75,76.75,76.73,76.73,76208.0,72.7456,72.7456,72.7267,72.7267,76208.0
2024-07-01 12:35:00,76.73,76.74,76.73,76.73,49264.0,72.7267,72.7361,72.7267,72.7267,49264.0
2024-07-01 12:40:00,76.73,76.74,76.73,76.73,82070.0,72.7267,72.7361,72.7267,72.7267,82070.0
2024-07-01 12:45:00,76.73,76.74,76.73,76.73,373929.0,72.7267,72.7361,72.7267,72.7267,373929.0
2024-07-01 12:50:00,76.73,76.74,76.72,76.73,464828.0,72.7267,72.7361,72.7172,72.7267,464828.0
2024-07-01 12:55:00,76.72,76.73,76.72,76.73,150821.0,72.7172,72.7267,72.7172,72.7267,150821.0
2024-07-01 13:00:00,76.73,76.73,76.71,76.71,161012.0,72.7267,72.7267,72.7077,72.7077,161012.0
2024-07-01 13:05:00,76.72,76.73,76.71,76.72,104322.0,72.7172,72.7267,72.7077,72.7172,104322.0
2024-07-01 13:10:00,76.72,76.73,76.71,76.73,51476.0,72.7172,72.7267,72.7077,72.7267,51476.0
2024-07-01 13:15:00,76.73,76.74,76.72,76.74,62995.0,72.7267,72.7361,72.7172,72.7361,62995.0
2024-07-01 13:20:00,76.73,76.74,76.72,76.73,52587.0,72.7267,72.7361,72.7172,72.7267,52587.0
2024-07-01 13:25:00,76.73,76.74,76.72,76.73,68217.0,72.7267,72.7361,72.7172,72.7267,68217.0
2024-07-01 13:30:00,76.73,76.73,76.72,76.72,144701.0,72.7267,72.7267,72.7172,72.7172,144701.0
2024-07-01 13:35:00,76.72,76.74,76.72,76.73,331833.0,72.7172,72.7361,72.7172,72.7267,331833.0
2024-07-01 13:40:00,76.73,76.74,76.73,76.73,27198.0,72.7267,72.7361,72.7267,72.7267,27198.0
2024-07-01 13:45:00,76.73,76.74,76.72,76.73,132840.0,72.7267,72.7361,72.7172,72.7267,132840.0
2024-07-01 13:50:00,76.72,76.73,76.71,76.71,966078.0,72.7172,72.7267,72.7077,72.7077,966078.0
2024-07-01 13:55:00,76.71,76.72,76.7,76.7,32892.0,72.7077,72.7172,72.6982,72.6982,32892.0
2024-07-01 14:00:00,76.7,76.71,76.7,76.7,38506.0,72.6982,72.7077,72.6982,72.6982,38506.0
2024-07-01 14:05:00,76.7,76.72,76.7,76.71,133888.0,72.6982,72.7172,72.6982,72.7077,133888.0
2024-07-01 14:10:00,76.71,76.72,76.71,76.71,37157.0,72.7077,72.7172,72.7077,72.7077,37157.0
2024-07-01 14:15:00,76.71,76.72,76.71,76.72,50662.0,72.7077,72.7172,72.7077,72.7172,50662.0
2024-07-01 14:20:00,76.72,76.73,76.7,76.7,274747.0,72.7172,72.7267,72.6982,72.6982,274747.0
2024-07-01 14:25:00,76.7,76.71,76.7,76.71,21932.0,72.6982,72.7077,72.6982,72.7077,21932.0
2024-07-01 14:30:00,76.7,76.72,76.69,76.72,277491.0,72.6982,72.7172,72.6888,72.7172,277491.0
2024-07-01 14:35:00,76.72,76.72,76.71,76.72,195422.0,72.7172,72.7172,72.7077,72.7172,195422.0
2024-07-01 14:40:00,76.72,76.73,76.71,76.73,139138.0,72.7172,72.7267,72.7077,72.7267,139138.0
2024-07-01 14:45:00,76.73,76.73,76.71,76.72,41998.0,72.7267,72.7267,72.7077,72.7172,41998.0
2024-07-01 14:50:00,76.71,76.72,76.71,76.71,38432.0,72.7077,72.7172,72.7077,72.7077,38432.0
2024-07-01 14:55:00,76.72,76.72,76.71,76.71,70577.0,72.7172,72.7172,72.7077,72.7077,70577.0
2024-07-01 15:00:00,76.71,76.72,76.7,76.72,513145.0,72.7077,72.7172,72.6982,72.7172,513145.0
2024-07-01 15:05:00,76.72,76.73,76.71,76.73,406231.0,72.7172,72.7267,72.7077,72.7267,406231.0
2024-07-01 15:10:00,76.72,76.73,76.72,76.72,252576.0,72.7172,72.7267,72.7172,72.7172,252576.0
2024-07-01 15:15:00,76.72,76.73,76.71,76.73,270282.0,72.7172,72.7267,72.7077,72.7267,270282.0
2024-07-01 15:20:00,76.73,76.73,76.72,76.73,47846.0,72.7267,72.7267,72.7172,72.7267,47846.0
2024-07-01 15:25:00,76.73,76.73,76.71,76.73,470286.0,72.7267,72.7267,72.7077,72.7267,470286.0
2024-07-01 15:30:00,76.73,76.74,76.72,76.73,132583.0,72.7267,72.7361,72.7172,72.7267,132583.0
2024-07-01 15:35:00,76.73,76.74,76.72,76.73,140038.0,72.7267,72.7361,72.7172,72.7267,140038.0
2024-07-01 15:40:00,76.73,76.73,76.72,76.72,142063.0,72.7267,72.7267,72.7172,72.7172,142063.0
2024-07-01 15:45:00,76.72,76.73,76.71,76.72,881457.0,72.7172,72.7267,72.7077,72.7172,881457.0
2024-07-01 15:50:00,76.72,76.73,76.72,76.72,944194.0,72.7172,72.7267,72.7172,72.7172,944194.0
2024-07-01 15:55:00,76.72,76.73,76.69,76.7,1569479.0,72.7172,72.7267,72.6888,72.6982,1569479.0
2024-07-02 09:30:00,76.73,76.79,76.69,76.77,1580690.0,72.7267,72.7835,72.6888,72.7646,1580690.0
2024-07-02 09:35:00,76.77,76.84,76.75,76.83,1264876.0,72.7646,72.8309,72.7456,72.8214,1264876.0
2024-07-02 09:40:00,76.83,76.85,76.81,76.83,352516.0,72.8214,72.8404,72.8025,72.8214,352516.0
2024-07-02 09:45:00,76.84,76.85,76.81,76.82,449310.0,72.8309,72.8404,72.8025,72.812,449310.0
2024-07-02 09:50:00,76.82,76.83,76.8,76.81,505699.0,72.812,72.8214,72.793,72.8025,505699.0
2024-07-02 09:55:00,76.81,76.82,76.79,76.81,431518.0,72.8025,72.812,72.7835,72.8025,431518.0
2024-07-02 10:00:00,76.81,76.83,76.76,76.79,314224.0,72.8025,72.8214,72.7551,72.7835,314224.0
2024-07-02 10:05:00,76.79,76.81,76.78,76.78,132811.0,72.7835,72.8025,72.7741,72.7741,132811.0
2024-07-02 10:10:00,76.77,76.78,76.74,76.78,322863.0,72.7646,72.7741,72.7361,72.7741,322863.0
2024-07-02 10:15:00,76.78,76.8,76.76,76.8,157870.0,72.7741,72.793,72.7551,72.793,157870.0
2024-07-02 10:20:00,76.8,76.8,76.79,76.8,114462.0,72.793,72.793,72.7835,72.793,114462.0
2024-07-02 10:25:00,76.8,76.81,76.79,76.81,108333.0,72.793,72.8025,72.7835,72.8025,108333.0
2024-07-02 10:30:00,76.81,76.83,76.8,76.81,514320.0,72.8025,72.8214,72.793,72.8025,514320.0
2024-07-02 10:35:00,76.81,76.84,76.81,76.83,214997.0,72.8025,72.8309,72.8025,72.8214,214997.0
2024-07-02 10:40:00,76.84,76.84,76.81,76.81,234920.0,72.8309,72.8309,72.8025,72.8025,234920.0
2024-07-02 10:45:00,76.81,76.83,76.81,76.82,109140.0,72.8025,72.8214,72.8025,72.812,109140.0
2024-07-02 10:50:00,76.83,76.85,76.82,76.84,406255.0,72.8214,72.8404,72.812,72.8309,406255.0
2024-07-02 10:55:00,76.85,76.86,76.84,76.85,117565.0,72.8404,72.8499,72.8309,72.8404,117565.0
2024-07-02 11:00:00,76.85,76.86,76.84,76.84,270358.0,72.8404,72.8499,72.8309,72.8309,270358.0
2024-07-02 11:05:00,76.84,76.86,76.84,76.86,263289.0,72.8309,72.8499,72.8309,72.8499,263289.0
2024-07-02 11:10:00,76.86,76.86,76.84,76.84,277293.0,72.8499,72.8499,72.8309,72.8309,277293.0
2024-07-02 11:15:00,76.84,76.86,76.83,76.83,532096.0,72.8309,72.8499,72.8214,72.8214,532096.0
2024-07-02 11:20:00,76.84,76.84,76.81,76.84,309963.0,72.8309,72.8309,72.8025,72.8309,309963.0
2024-07-02 11:25:00,76.83,76.84,76.82,76.83,138257.0,72.8214,72.8309,72.812,72.8214,138257.0
2024-07-02 11:30:00,76.83,76.84,76.82,76.83,145546.0,72.8214,72.8309,72.812,72.8214,145546.0
2024-07-02 11:35:00,76.83,76.84,76.82,76.84,187149.0,72.8214,72.8309,72.812,72.8309,187149.0
2024-07-02 11:40:00,76.84,76.85,76.83,76.84,790158.0,72.8309,72.8404,72.8214,72.8309,790158.0
2024-07-02 11:45:00,76.84,76.85,76.83,76.84,542147.0,72.8309,72.8404,72.8214,72.8309,542147.0
2024-07-02 11:50:00,76.84,76.84,76.83,76.84,195932.0,72.8309,72.8309,72.8214,72.8309,195932.0
2024-07-02 11:55:00,76.84,76.84,76.83,76.84,79977.0,72.8309,72.8309,72.8214,72.8309,79977.0
2024-07-02 12:00:00,76.83,76.84,76.82,76.83,398574.0,72.8214,72.8309,72.812,72.8214,398574.0
2024-07-02 12:05:00,76.83,76.83,76.82,76.82,53454.0,72.8214,72.8214,72.812,72.812,53454.0
2024-07-02 12:10:00,76.82,76.83,76.81,76.82,165396.0,72.812,72.8214,72.8025,72.812,165396.0
2024-07-02 12:15:00,76.83,76.83,76.82,76.82,52920.0,72.8214,72.8214,72.812,72.812,52920.0
2024-07-02 12:20:00,76.82,76.83,76.81,76.81,236708.0,72.812,72.8214,72.8025,72.8025,236708.0
2024-07-02 12:25:00,76.81,76.82,76.81,76.81,120555.0,72.8025,72.812,72.8025,72.8025,120555.0
2024-07-02 12:30:00,76.81,76.82,76.81,76.81,37318.0,72.8025,72.812,72.8025,72.8025,37318.0
2024-07-02 12:35:00,76.81,76.82,76.81,76.81,26589.0,72.8025,72.812,72.8025,72.8025,26589.0
2024-07-02 12:40:00,76.81,76.82,76.8,76.81,110369.0,72.8025,72.812,72.793,72.8025,110369.0
2024-07-02 12:45:00,76.81,76.82,76.81,76.81,92784.0,72.8025,72.812,72.8025,72.8025,92784.0
2024-07-02 12:50:00,76.81,76.82,76.81,76.81,53412.0,72.8025,72.812,72.8025,72.8025,53412.0
2024-07-02 12:55:00,76.81,76.82,76.8,76.81,123358.0,72.8025,72.812,72.793,72.8025,123358.0
2024-07-02 13:00:00,76.8,76.82,76.8,76.81,279898.0,72.793,72.812,72.793,72.8025,279898.0
2024-07-02 13:05:00,76.81,76.82,76.8,76.81,253490.0,72.8025,72.812,72.793,72.8025,253490.0
2024-07-02 13:10:00,76.82,76.83,76.81,76.82,210813.0,72.812,72.8214,72.8025,72.812,210813.0
2024-07-02 13:15:00,76.82,76.83,76.81,76.82,276296.0,72.812,72.8214,72.8025,72.812,276296.0
2024-07-02 13:20:00,76.81,76.82,76.81,76.82,253482.0,72.8025,72.812,72.8025,72.812,253482.0
2024-07-02 13:25:00,76.81,76.82,76.81,76.81,101124.0,72.8025,72.812,72.8025,72.8025,101124.0
2024-07-02 13:30:00,76.81,76.82,76.81,76.81,58387.0,72.8025,72.812,72.8025,72.8025,58387.0
2024-07-02 13:35:00,76.81,76.82,76.8,76.81,138261.0,72.8025,72.812,72.793,72.8025,138261.0
2024-07-02 13:40:00,76.82,76.82,76.81,76.81,62266.0,72.812,72.812,72.8025,72.8025,62266.0
2024-07-02 13:45:00,76.81,76.82,76.81,76.81,114365.0,72.8025,72.812,72.8025,72.8025,114365.0
2024-07-02 13:50:00,76.81,76.84,76.81,76.83,110345.0,72.8025,72.8309,72.8025,72.8214,110345.0
2024-07-02 13:55:00,76.84,76.85,76.83,76.84,109909.0,72.8309,72.8404,72.8214,72.8309,109909.0
2024-07-02 14:00:00,76.84,76.85,76.84,76.84,22813.0,72.8309,72.8404,72.8309,72.8309,22813.0
2024-07-02 14:05:00,76.84,76.85,76.84,76.84,388930.0,72.8309,72.8404,72.8309,72.8309,388930.0
2024-07-02 14:10:00,76.84,76.87,76.84,76.87,560311.0,72.8309,72.8594,72.8309,72.8594,560311.0
2024-07-02 14:15:00,76.87,76.87,76.85,76.85,268209.0,72.8594,72.8594,72.8404,72.8404,268209.0
2024-07-02 14:20:00,76.85,76.86,76.85,76.86,82613.0,72.8404,72.8499,72.8404,72.8499,82613.0
2024-07-02 14:25:00,76.86,76.86,76.85,76.85,111448.0,72.8499,72.8499,72.8404,72.8404,111448.0
2024-07-02 14:30:00,76.86,76.86,76.84,76.85,178304.0,72.8499,72.8499,72.8309,72.8404,178304.0
2024-07-02 14:35:00,76.84,76.86,76.84,76.86,39793.0,72.8309,72.8499,72.8309,72.8499,39793.0
2024-07-02 14:40:00,76.85,76.86,76.85,76.86,42472.0,72.8404,72.8499,72.8404,72.8499,42472.0
2024-07-02 14:45:00,76.86,76.86,76.85,76.85,41240.0,72.8499,72.8499,72.8404,72.8404,41240.0
2024-07-02 14:50:00,76.86,76.87,76.85,76.87,191849.0,72.8499,72.8594,72.8404,72.8594,191849.0
2024-07-02 14:55:00,76.87,76.87,76.86,76.87,768070.0,72.8594,72.8594,72.8499,72.8594,768070.0
2024-07-02 15:00:00,76.87,76.87,76.85,76.87,1328509.0,72.8594,72.8594,72.8404,72.8594,1328509.0
2024-07-02 15:05:00,76.87,76.88,76.86,76.87,93666.0,72.8594,72.8688,72.8499,72.8594,93666.0
2024-07-02 15:10:00,76.87,76.87,76.86,76.87,250122.0,72.8594,72.8594,72.8499,72.8594,250122.0
2024-07-02 15:15:00,76.87,76.87,76.86,76.86,113314.0,72.8594,72.8594,72.8499,72.8499,113314.0
2024-07-02 15:20:00,76.86,76.88,76.86,76.88,107165.0,72.8499,72.8688,72.8499,72.8688,107165.0
2024-07-02 15:25:00,76.87,76.89,76.87,76.89,56010.0,72.8594,72.8783,72.8594,72.8783,56010.0
2024-07-02 15:30:00,76.89,76.89,76.88,76.88,144489.0,72.8783,72.8783,72.8688,72.8688,144489.0
2024-07-02 15:35:00,76.88,76.9,76.88,76.9,232242.0,72.8688,72.8878,72.8688,72.8878,232242.0
2024-07-02 15:40:00,76.9,76.91,76.89,76.91,759658.0,72.8878,72.8973,72.8783,72.8973,759658.0
2024-07-02 15:45:00,76.91,76.92,76.9,76.92,555720.0,72.8973,72.9068,72.8878,72.9068,555720.0
2024-07-02 15:50:00,76.92,76.93,76.91,76.92,877811.0,72.9068,72.9162,72.8973,72.9068,877811.0
2024-07-02 15:55:00,76.92,76.95,76.91,76.94,1844070.0,72.9068,72.9352,72.8973,72.9257,1844070.0
2024-07-03 09:30:00,76.92,77.02,76.92,77.0,932719.0,72.9068,73.0015,72.9068,72.9826,932719.0
2024-07-03 09:35:00,77.0,77.01,76.98,76.99,321775.0,72.9826,72.9921,72.9636,72.9731,321775.0
2024-07-03 09:40:00,77.0,77.0,76.97,76.98,241569.0,72.9826,72.9826,72.9541,72.9636,241569.0
2024-07-03 09:45:00,76.98,77.0,76.97,76.98,108137.0,72.9636,72.9826,72.9541,72.9636,108137.0
2024-07-03 09:50:00,76.98,76.98,76.96,76.97,87169.0,72.9636,72.9636,72.9447,72.9541,87169.0
2024-07-03 09:55:00,76.97,76.98,76.96,76.98,122987.0,72.9541,72.9636,72.9447,72.9636,122987.0
2024-07-03 10:00:00,76.98,77.09,76.97,77.08,819300.0,72.9636,73.0679,72.9541,73.0584,819300.0
2024-07-03 10:05:00,77.08,77.09,77.07,77.09,370887.0,73.0584,73.0679,73.0489,73.0679,370887.0
2024-07-03 10:10:00,77.09,77.12,77.08,77.12,293189.0,73.0679,73.0963,73.0584,73.0963,293189.0
2024-07-03 10:15:00,77.12,77.14,77.1,77.11,373052.0,73.0963,73.1153,73.0774,73.0868,373052.0
2024-07-03 10:20:00,77.1,77.11,77.07,77.08,736649.0,73.0774,73.0868,73.0489,73.0584,736649.0
2024-07-03 10:25:00,77.08,77.08,77.04,77.05,388780.0,73.0584,73.0584,73.0205,73.03,388780.0
2024-07-03 10:30:00,77.05,77.05,77.0,77.02,1108586.0,73.03,73.03,72.9826,73.0015,1108586.0
2024-07-03 10:35:00,77.01,77.06,77.01,77.03,469077.0,72.9921,73.0394,72.9921,73.011,469077.0
2024-07-03 10:40:00,77.03,77.05,77.02,77.05,121315.0,73.011,73.03,73.0015,73.03,121315.0
2024-07-03 10:45:00,77.05,77.07,77.05,77.07,350429.0,73.03,73.0489,73.03,73.0489,350429.0
2024-07-03 10:50:00,77.07,77.08,77.06,77.06,134571.0,73.0489,73.0584,73.0394,73.0394,134571.0
2024-07-03 10:55:00,77.06,77.08,77.06,77.06,340370.0,73.0394,73.0584,73.0394,73.0394,340370.0
2024-07-03 11:00:00,77.06,77.07,77.05,77.06,196111.0,73.0394,73.0489,73.03,73.0394,196111.0
2024-07-03 11:05:00,77.06,77.08,77.05,77.06,285186.0,73.0394,73.0584,73.03,73.0394,285186.0
2024-07-03 11:10:00,77.07,77.09,77.06,77.08,119299.0,73.0489,73.0679,73.0394,73.0584,119299.0
2024-07-03 11:15:00,77.08,77.1,77.08,77.09,268830.0,73.0584,73.0774,73.0584,73.0679,268830.0
2024-07-03 11:20:00,77.09,77.1,77.08,77.09,92610.0,73.0679,73.0774,73.0584,73.0679,92610.0
2024-07-03 11:25:00,77.1,77.1,77.08,77.09,229882.0,73.0774,73.0774,73.0584,73.0679,229882.0
2024-07-03 11:30:00,77.09,77.1,77.07,77.08,283207.0,73.0679,73.0774,73.0489,73.0584,283207.0
2024-07-03 11:35:00,77.08,77.09,77.07,77.09,104812.0,73.0584,73.0679,73.0489,73.0679,104812.0
2024-07-03 11:40:00,77.09,77.09,77.07,77.09,125835.0,73.0679,73.0679,73.0489,73.0679,125835.0
2024-07-03 11:45:00,77.09,77.1,77.08,77.09,229598.0,73.0679,73.0774,73.0584,73.0679,229598.0
2024-07-03 11:50:00,77.09,77.1,77.09,77.1,151113.0,73.0679,73.0774,73.0679,73.0774,151113.0
2024-07-03 11:55:00,77.1,77.11,77.09,77.09,339545.0,73.0774,73.0868,73.0679,73.0679,339545.0
2024-07-03 12:00:00,77.09,77.11,77.09,77.1,270155.0,73.0679,73.0868,73.0679,73.0774,270155.0
2024-07-03 12:05:00,77.1,77.11,77.09,77.09,247180.0,73.0774,73.0868,73.0679,73.0679,247180.0
2024-07-03 12:10:00,77.1,77.11,77.09,77.11,301841.0,73.0774,73.0868,73.0679,73.0868,301841.0
2024-07-03 12:15:00,77.11,77.13,77.1,77.13,162900.0,73.0868,73.1058,73.0774,73.1058,162900.0
2024-07-03 12:20:00,77.13,77.13,77.12,77.13,169693.0,73.1058,73.1058,73.0963,73.1058,169693.0
2024-07-03 12:25:00,77.13,77.14,77.12,77.14,588025.0,73.1058,73.1153,73.0963,73.1153,588025.0
2024-07-03 12:30:00,77.14,77.14,77.12,77.13,147494.0,73.1153,73.1153,73.0963,73.1058,147494.0
2024-07-03 12:35:00,77.13,77.16,77.12,77.16,332506.0,73.1058,73.1342,73.0963,73.1342,332506.0
2024-07-03 12:40:00,77.16,77.16,77.15,77.16,364220.0,73.1342,73.1342,73.1248,73.1342,364220.0
2024-07-03 12:45:00,77.16,77.17,77.14,77.15,1591117.0,73.1342,73.1437,73.1153,73.1248,1591117.0
2024-07-03 12:50:00,77.15,77.17,77.14,77.17,1235888.0,73.1248,73.1437,73.1153,73.1437,1235888.0
2024-07-03 12:55:00,77.17,77.17,77.13,77.16,2735605.0,73.1437,73.1437,73.1058,73.1342,2735605.0
2024-07-05 09:30:00,77.28,77.38,77.27,77.36,1223517.0,73.248,73.3428,73.2385,73.3238,1223517.0
2024-07-05 09:35:00,77.36,77.38,77.33,77.33,572298.0,73.3238,73.3428,73.2954,73.2954,572298.0
2024-07-05 09:40:00,77.33,77.35,77.31,77.31,401843.0,73.2954,73.3143,73.2764,73.2764,401843.0
2024-07-05 09:45:00,77.31,77.32,77.26,77.28,369105.0,73.2764,73.2859,73.229,73.248,369105.0
2024-07-05 09:50:00,77.28,77.31,77.25,77.27,1107675.0,73.248,73.2764,73.2195,73.2385,1107675.0
2024-07-05 09:55:00,77.28,77.29,77.27,77.27,289225.0,73.248,73.2574,73.2385,73.2385,289225.0
2024-07-05 10:00:00,77.27,77.29,77.25,77.28,555628.0,73.2385,73.2574,73.2195,73.248,555628.0
2024-07-05 10:05:00,77.28,77.28,77.23,77.26,251578.0,73.248,73.248,73.2006,73.229,251578.0
2024-07-05 10:10:00,77.26,77.28,77.23,77.28,279130.0,73.229,73.248,73.2006,73.248,279130.0
2024-07-05 10:15:00,77.28,77.31,77.27,77.3,201876.0,73.248,73.2764,73.2385,73.2669,201876.0
2024-07-05 10:20:00,77.31,77.31,77.29,77.29,95540.0,73.2764,73.2764,73.2574,73.2574,95540.0
2024-07-05 10:25:00,77.29,77.3,77.28,77.28,243853.0,73.2574,73.2669,73.248,73.248,243853.0
2024-07-05 10:30:00,77.29,77.3,77.27,77.28,427166.0,73.2574,73.2669,73.2385,73.248,427166.0
2024-07-05 10:35:00,77.27,77.3,77.26,77.3,191686.0,73.2385,73.2669,73.229,73.2669,191686.0
2024-07-05 10:40:00,77.3,77.32,77.3,77.31,102965.0,73.2669,73.2859,73.2669,73.2764,102965.0
2024-07-05 10:45:00,77.31,77.34,77.31,77.33,483600.0,73.2764,73.3048,73.2764,73.2954,483600.0
2024-07-05 10:50:00,77.33,77.33,77.32,77.33,134991.0,73.2954,73.2954,73.2859,73.2954,134991.0
2024-07-05 10:55:00,77.33,77.34,77.32,77.34,140838.0,73.2954,73.3048,73.2859,73.3048,140838.0
2024-07-05 11:00:00,77.34,77.35,77.33,77.35,400668.0,73.3048,73.3143,73.2954,73.3143,400668.0
2024-07-05 11:05:00,77.35,77.37,77.35,77.36,1180774.0,73.3143,73.3333,73.3143,73.3238,1180774.0
2024-07-05 11:10:00,77.36,77.37,77.35,77.37,237462.0,73.3238,73.3333,73.3143,73.3333,237462.0
2024-07-05 11:15:00,77.36,77.36,77.35,77.36,87044.0,73.3238,73.3238,73.3143,73.3238,87044.0
2024-07-05 11:20:00,77.36,77.37,77.35,77.37,125278.0,73.3238,73.3333,73.3143,73.3333,125278.0
2024-07-05 11:25:00,77.37,77.38,77.36,77.38,93532.0,73.3333,73.3428,73.3238,73.3428,93532.0
2024-07-05 11:30:00,77.38,77.39,77.37,77.39,115729.0,73.3428,73.3522,73.3333,73.3522,115729.0
2024-07-05 11:35:00,77.39,77.4,77.38,77.4,136278.0,73.3522,73.3617,73.3428,73.3617,136278.0
2024-07-05 11:40:00,77.4,77.41,77.39,77.39,568380.0,73.3617,73.3712,73.3522,73.3522,568380.0
2024-07-05 11:45:00,77.4,77.41,77.39,77.41,1162713.0,73.3617,73.3712,73.3522,73.3712,1162713.0
2024-07-05 11:50:00,77.41,77.42,77.39,77.4,728837.0,73.3712,73.3807,73.3522,73.3617,728837.0
2024-07-05 11:55:00,77.4,77.4,77.38,77.39,261200.0,73.3617,73.3617,73.3428,73.3522,261200.0
2024-07-05 12:00:00,77.39,77.4,77.38,77.4,94706.0,73.3522,73.3617,73.3428,73.3617,94706.0
2024-07-05 12:05:00,77.4,77.4,77.37,77.38,249389.0,73.3617,73.3617,73.3333,73.3428,249389.0
2024-07-05 12:10:00,77.37,77.4,77.37,77.4,220956.0,73.3333,73.3617,73.3333,73.3617,220956.0
2024-07-05 12:15:00,77.4,77.4,77.37,77.37,441400.0,73.3617,73.3617,73.3333,73.3333,441400.0
2024-07-05 12:20:00,77.38,77.39,77.37,77.39,53392.0,73.3428,73.3522,73.3333,73.3522,53392.0
2024-07-05 12:25:00,77.39,77.39,77.38,77.39,213630.0,73.3522,73.3522,73.3428,73.3522,213630.0
2024-07-05 12:30:00,77.38,77.39,77.38,77.39,58589.0,73.3428,73.3522,73.3428,73.3522,58589.0
2024-07-05 12:35:00,77.39,77.39,77.38,77.39,84469.0,73.3522,73.3522,73.3428,73.3522,84469.0
2024-07-05 12:40:00,77.39,77.39,77.37,77.38,96153.0,73.3522,73.3522,73.3333,73.3428,96153.0
2024-07-05 12:45:00,77.38,77.39,77.37,77.39,128140.0,73.3428,73.3522,73.3333,73.3522,128140.0
2024-07-05 12:50:00,77.39,77.4,77.38,77.4,91692.0,73.3522,73.3617,73.3428,73.3617,91692.0
2024-07-05 12:55:00,77.4,77.4,77.39,77.4,103099.0,73.3617,73.3617,73.3522,73.3617,103099.0
2024-07-05 13:00:00,77.4,77.41,77.39,77.4,235303.0,73.3617,73.3712,73.3522,73.3617,235303.0
2024-07-05 13:05:00,77.4,77.4,77.38,77.39,163793.0,73.3617,73.3617,73.3428,73.3522,163793.0
2024-07-05 13:10:00,77.39,77.4,77.38,77.4,163170.0,73.3522,73.3617,73.3428,73.3617,163170.0
2024-07-05 13:15:00,77.4,77.4,77.37,77.38,247554.0,73.3617,73.3617,73.3333,73.3428,247554.0
2024-07-05 13:20:00,77.38,77.4,77.37,77.4,82279.0,73.3428,73.3617,73.3333,73.3617,82279.0
2024-07-05 13:25:00,77.4,77.4,77.39,77.4,18694.0,73.3617,73.3617,73.3522,73.3617,18694.0
2024-07-05 13:30:00,77.4,77.41,77.39,77.4,124917.0,73.3617,73.3712,73.3522,73.3617,124917.0
2024-07-05 13:35:00,77.4,77.41,77.39,77.41,7292.0,73.3617,73.3712,73.3522,73.3712,7292.0
2024-07-05 13:40:00,77.41,77.42,77.4,77.42,20377.0,73.3712,73.3807,73.3617,73.3807,20377.0
2024-07-05 13:45:00,77.42,77.42,77.41,77.42,15477.0,73.3807,73.3807,73.3712,73.3807,15477.0
2024-07-05 13:50:00,77.42,77.42,77.4,77.41,126875.0,73.3807,73.3807,73.3617,73.3712,126875.0
2024-07-05 13:55:00,77.41,77.41,77.4,77.41,42683.0,73.3712,73.3712,73.3617,73.3712,42683.0
2024-07-05 14:00:00,77.41,77.41,77.4,77.41,86746.0,73.3712,73.3712,73.3617,73.3712,86746.0
2024-07-05 14:05:00,77.41,77.41,77.4,77.41,73159.0,73.3712,73.3712,73.3617,73.3712,73159.0
2024-07-05 14:10:00,77.41,77.43,77.4,77.42,85395.0,73.3712,73.3901,73.3617,73.3807,85395.0
2024-07-05 14:15:00,77.42,77.43,77.41,77.42,119337.0,73.3807,73.3901,73.3712,73.3807,119337.0
2024-07-05 14:20:00,77.42,77.43,77.42,77.42,45062.0,73.3807,73.3901,73.3807,73.3807,45062.0
2024-07-05 14:25:00,77.42,77.43,77.42,77.42,45532.0,73.3807,73.3901,73.3807,73.3807,45532.0
2024-07-05 14:30:00,77.42,77.43,77.41,77.43,136916.0,73.3807,73.3901,73.3712,73.3901,136916.0
2024-07-05 14:35:00,77.42,77.44,77.42,77.42,120974.0,73.3807,73.3996,73.3807,73.3807,120974.0
2024-07-05 14:40:00,77.42,77.43,77.42,77.43,40358.0,73.3807,73.3901,73.3807,73.3901,40358.0
2024-07-05 14:45:00,77.42,77.44,77.42,77.44,40528.0,73.3807,73.3996,73.3807,73.3996,40528.0
2024-07-05 14:50:00,77.44,77.44,77.43,77.44,42068.0,73.3996,73.3996,73.3901,73.3996,42068.0
2024-07-05 14:55:00,77.44,77.45,77.43,77.45,55355.0,73.3996,73.4091,73.3901,73.4091,55355.0
2024-07-05 15:00:00,77.45,77.45,77.44,77.45,98465.0,73.4091,73.4091,73.3996,73.4091,98465.0
2024-07-05 15:05:00,77.45,77.45,77.44,77.45,176399.0,73.4091,73.4091,73.3996,73.4091,176399.0
2024-07-05 15:10:00,77.45,77.45,77.44,77.45,113460.0,73.4091,73.4091,73.3996,73.4091,113460.0
2024-07-05 15:15:00,77.45,77.45,77.42,77.42,218737.0,73.4091,73.4091,73.3807,73.3807,218737.0
2024-07-05 15:20:00,77.42,77.43,77.42,77.43,149868.0,73.3807,73.3901,73.3807,73.3901,149868.0
2024-07-05 15:25:00,77.43,77.43,77.42,77.43,118963.0,73.3901,73.3901,73.3807,73.3901,118963.0
2024-07-05 15:30:00,77.43,77.45,77.42,77.43,544125.0,73.3901,73.4091,73.3807,73.3901,544125.0
2024-07-05 15:35:00,77.44,77.45,77.43,77.44,178772.0,73.3996,73.4091,73.3901,73.3996,178772.0
2024-07-05 15:40:00,77.45,77.45,77.44,77.45,346453.0,73.4091,73.4091,73.3996,73.4091,346453.0
2024-07-05 15:45:00,77.45,77.45,77.43,77.44,366582.0,73.4091,73.4091,73.3901,73.3996,366582.0
2024-07-05 15:50:00,77.43,77.45,77.43,77.45,828251.0,73.3901,73.4091,73.3901,73.4091,828251.0
2024-07-05 15:55:00,77.45,77.45,77.41,77.43,1549613.0,73.4091,73.4091,73.3712,73.3901,1549613.0
2024-07-08 09:30:00,77.41,77.48,77.4,77.47,314769.0,73.3712,73.4375,73.3617,73.4281,314769.0
2024-07-08 09:35:00,77.47,77.47,77.41,77.42,103413.0,73.4281,73.4281,73.3712,73.3807,103413.0
2024-07-08 09:40:00,77.41,77.43,77.39,77.42,587030.0,73.3712,73.3901,73.3522,73.3807,587030.0
2024-07-08 09:45:00,77.42,77.43,77.41,77.42,1044397.0,73.3807,73.3901,73.3712,73.3807,1044397.0
2024-07-08 09:50:00,77.42,77.46,77.42,77.44,208451.0,73.3807,73.4186,73.3807,73.3996,208451.0
2024-07-08 09:55:00,77.44,77.45,77.43,77.43,165009.0,73.3996,73.4091,73.3901,73.3901,165009.0
2024-07-08 10:00:00,77.44,77.44,77.42,77.42,296313.0,73.3996,73.3996,73.3807,73.3807,296313.0
2024-07-08 10:05:00,77.42,77.44,77.42,77.43,625163.0,73.3807,73.3996,73.3807,73.3901,625163.0
2024-07-08 10:10:00,77.42,77.44,77.41,77.42,312501.0,73.3807,73.3996,73.3712,73.3807,312501.0
2024-07-08 10:15:00,77.42,77.43,77.4,77.4,275558.0,73.3807,73.3901,73.3617,73.3617,275558.0
2024-07-08 10:20:00,77.4,77.4,77.38,77.39,235751.0,73.3617,73.3617,73.3428,73.3522,235751.0
2024-07-08 10:25:00,77.39,77.39,77.37,77.38,349557.0,73.3522,73.3522,73.3333,73.3428,349557.0
2024-07-08 10:30:00,77.38,77.39,77.36,77.36,571276.0,73.3428,73.3522,73.3238,73.3238,571276.0
2024-07-08 10:35:00,77.36,77.37,77.33,77.36,657577.0,73.3238,73.3333,73.2954,73.3238,657577.0
2024-07-08 10:40:00,77.36,77.37,77.35,77.36,683419.0,73.3238,73.3333,73.3143,73.3238,683419.0
2024-07-08 10:45:00,77.37,77.38,77.35,77.35,141523.0,73.3333,73.3428,73.3143,73.3143,141523.0
2024-07-08 10:50:00,77.36,77.36,77.34,77.36,636253.0,73.3238,73.3238,73.3048,73.3238,636253.0
2024-07-08 10:55:00,77.36,77.36,77.34,77.34,133462.0,73.3238,73.3238,73.3048,73.3048,133462.0
2024-07-08 11:00:00,77.34,77.37,77.34,77.35,331781.0,73.3048,73.3333,73.3048,73.3143,331781.0
2024-07-08 11:05:00,77.36,77.36,77.35,77.36,149689.0,73.3238,73.3238,73.3143,73.3238,149689.0
2024-07-08 11:10:00,77.36,77.36,77.34,77.34,366549.0,73.3238,73.3238,73.3048,73.3048,366549.0
2024-07-08 11:15:00,77.34,77.35,77.33,77.34,530778.0,73.3048,73.3143,73.2954,73.3048,530778.0
2024-07-08 11:20:00,77.34,77.36,77.34,77.35,348856.0,73.3048,73.3238,73.3048,73.3143,348856.0
2024-07-08 11:25:00,77.35,77.35,77.33,77.33,191320.0,73.3143,73.3143,73.2954,73.2954,191320.0
2024-07-08 11:30:00,77.33,77.34,77.32,77.32,157002.0,73.2954,73.3048,73.2859,73.2859,157002.0
2024-07-08 11:35:00,77.32,77.33,77.31,77.31,577713.0,73.2859,73.2954,73.2764,73.2764,577713.0
2024-07-08 11:40:00,77.31,77.33,77.31,77.32,446161.0,73.2764,73.2954,73.2764,73.2859,446161.0
2024-07-08 11:45:00,77.32,77.32,77.31,77.31,331299.0,73.2859,73.2859,73.2764,73.2764,331299.0
2024-07-08 11:50:00,77.31,77.33,77.31,77.32,258044.0,73.2764,73.2954,73.2764,73.2859,258044.0
2024-07-08 11:55:00,77.32,77.33,77.32,77.32,94734.0,73.2859,73.2954,73.2859,73.2859,94734.0
2024-07-08 12:00:00,77.32,77.33,77.31,77.31,132199.0,73.2859,73.2954,73.2764,73.2764,132199.0
2024-07-08 12:05:00,77.31,77.33,77.31,77.31,284988.0,73.2764,73.2954,73.2764,73.2764,284988.0
2024-07-08 12:10:00,77.31,77.32,77.31,77.32,70958.0,73.2764,73.2859,73.2764,73.2859,70958.0
2024-07-08 12:15:00,77.32,77.32,77.31,77.32,39708.0,73.2859,73.2859,73.2764,73.2859,39708.0
2024-07-08 12:20:00,77.32,77.32,77.31,77.32,556785.0,73.2859,73.2859,73.2764,73.2859,556785.0
2024-07-08 12:25:00,77.31,77.33,77.31,77.33,359360.0,73.2764,73.2954,73.2764,73.2954,359360.0
2024-07-08 12:30:00,77.34,77.34,77.32,77.33,143420.0,73.3048,73.3048,73.2859,73.2954,143420.0
2024-07-08 12:35:00,77.33,77.34,77.33,77.34,89726.0,73.2954,73.3048,73.2954,73.3048,89726.0
2024-07-08 12:40:00,77.34,77.34,77.33,77.34,23740.0,73.3048,73.3048,73.2954,73.3048,23740.0
2024-07-08 12:45:00,77.34,77.36,77.33,77.35,499538.0,73.3048,73.3238,73.2954,73.3143,499538.0
2024-07-08 12:50:00,77.35,77.36,77.34,77.35,182211.0,73.3143,73.3238,73.3048,73.3143,182211.0
2024-07-08 12:55:00,77.35,77.37,77.34,77.36,283254.0,73.3143,73.3333,73.3048,73.3238,283254.0
2024-07-08 13:00:00,77.36,77.36,77.35,77.36,14792.0,73.3238,73.3238,73.3143,73.3238,14792.0
2024-07-08 13:05:00,77.36,77.36,77.35,77.36,15267.0,73.3238,73.3238,73.3143,73.3238,15267.0
2024-07-08 13:10:00,77.36,77.37,77.35,77.36,220949.0,73.3238,73.3333,73.3143,73.3238,220949.0
2024-07-08 13:15:00,77.37,77.39,77.36,77.38,51514.0,73.3333,73.3522,73.3238,73.3428,51514.0
2024-07-08 13:20:00,77.38,77.39,77.37,77.39,77325.0,73.3428,73.3522,73.3333,73.3522,77325.0
2024-07-08 13:25:00,77.39,77.39,77.38,77.39,3921.0,73.3522,73.3522,73.3428,73.3522,3921.0
2024-07-08 13:30:00,77.39,77.4,77.38,77.4,161441.0,73.3522,73.3617,73.3428,73.3617,161441.0
2024-07-08 13:35:00,77.4,77.42,77.4,77.42,301443.0,73.3617,73.3807,73.3617,73.3807,301443.0
2024-07-08 13:40:00,77.41,77.43,77.41,77.42,51795.0,73.3712,73.3901,73.3712,73.3807,51795.0
2024-07-08 13:45:00,77.42,77.42,77.4,77.41,136120.0,73.3807,73.3807,73.3617,73.3712,136120.0
2024-07-08 13:50:00,77.41,77.42,77.4,77.41,333282.0,73.3712,73.3807,73.3617,73.3712,333282.0
2024-07-08 13:55:00,77.41,77.43,77.41,77.42,184395.0,73.3712,73.3901,73.3712,73.3807,184395.0
2024-07-08 14:00:00,77.43,77.43,77.41,77.42,219847.0,73.3901,73.3901,73.3712,73.3807,219847.0
2024-07-08 14:05:00,77.42,77.44,77.42,77.44,204922.0,73.3807,73.3996,73.3807,73.3996,204922.0
2024-07-08 14:10:00,77.44,77.45,77.43,77.45,67596.0,73.3996,73.4091,73.3901,73.4091,67596.0
2024-07-08 14:15:00,77.45,77.45,77.43,77.44,363345.0,73.4091,73.4091,73.3901,73.3996,363345.0
2024-07-08 14:20:00,77.44,77.45,77.43,77.44,469568.0,73.3996,73.4091,73.3901,73.3996,469568.0
2024-07-08 14:25:00,77.44,77.46,77.44,77.45,256956.0,73.3996,73.4186,73.3996,73.4091,256956.0
2024-07-08 14:30:00,77.45,77.45,77.44,77.44,280972.0,73.4091,73.4091,73.3996,73.3996,280972.0
2024-07-08 14:35:00,77.45,77.46,77.44,77.45,338087.0,73.4091,73.4186,73.3996,73.4091,338087.0
2024-07-08 14:40:00,77.45,77.46,77.44,77.45,323528.0,73.4091,73.4186,73.3996,73.4091,323528.0
2024-07-08 14:45:00,77.45,77.46,77.44,77.46,327831.0,73.4091,73.4186,73.3996,73.4186,327831.0
2024-07-08 14:50:00,77.45,77.47,77.45,77.45,144110.0,73.4091,73.4281,73.4091,73.4091,144110.0
2024-07-08 14:55:00,77.45,77.46,77.45,77.45,229029.0,73.4091,73.4186,73.4091,73.4091,229029.0
2024-07-08 15:00:00,77.45,77.46,77.45,77.45,94015.0,73.4091,73.4186,73.4091,73.4091,94015.0
2024-07-08 15:05:00,77.45,77.45,77.42,77.42,312245.0,73.4091,73.4091,73.3807,73.3807,312245.0
2024-07-08 15:10:00,77.42,77.43,77.42,77.42,111798.0,73.3807,73.3901,73.3807,73.3807,111798.0
2024-07-08 15:15:00,77.42,77.43,77.4,77.41,311224.0,73.3807,73.3901,73.3617,73.3712,311224.0
2024-07-08 15:20:00,77.41,77.41,77.4,77.4,147435.0,73.3712,73.3712,73.3617,73.3617,147435.0
2024-07-08 15:25:00,77.4,77.41,77.39,77.41,250572.0,73.3617,73.3712,73.3522,73.3712,250572.0
2024-07-08 15:30:00,77.41,77.41,77.39,77.4,108724.0,73.3712,73.3712,73.3522,73.3617,108724.0
2024-07-08 15:35:00,77.4,77.4,77.39,77.39,118320.0,73.3617,73.3617,73.3522,73.3522,118320.0
2024-07-08 15:40:00,77.4,77.41,77.39,77.4,442870.0,73.3617,73.3712,73.3522,73.3617,442870.0
2024-07-08 15:45:00,77.4,77.41,77.38,77.39,402718.0,73.3617,73.3712,73.3428,73.3522,402718.0
2024-07-08 15:50:00,77.39,77.39,77.38,77.39,182127.0,73.3522,73.3522,73.3428,73.3522,182127.0
2024-07-08 15:55:00,77.39,77.4,77.38,77.4,1202995.0,73.3522,73.3617,73.3428,73.3617,1202995.0
2024-07-09 09:30:00,77.41,77.41,77.35,77.37,510605.0,73.3712,73.3712,73.3143,73.3333,510605.0
2024-07-09 09:35:00,77.38,77.4,77.36,77.36,434518.0,73.3428,73.3617,73.3238,73.3238,434518.0
2024-07-09 09:40:00,77.36,77.39,77.36,77.39,484212.0,73.3238,73.3522,73.3238,73.3522,484212.0
2024-07-09 09:45:00,77.38,77.39,77.36,77.37,91831.0,73.3428,73.3522,73.3238,73.3333,91831.0
2024-07-09 09:50:00,77.36,77.38,77.35,77.38,122275.0,73.3238,73.3428,73.3143,73.3428,122275.0
2024-07-09 09:55:00,77.38,77.39,77.37,77.37,77859.0,73.3428,73.3522,73.3333,73.3333,77859.0
2024-07-09 10:00:00,77.37,77.41,77.33,77.33,327669.0,73.3333,73.3712,73.2954,73.2954,327669.0
2024-07-09 10:05:00,77.33,77.35,77.31,77.34,117092.0,73.2954,73.3143,73.2764,73.3048,117092.0
2024-07-09 10:10:00,77.34,77.36,77.33,77.34,572940.0,73.3048,73.3238,73.2954,73.3048,572940.0
2024-07-09 10:15:00,77.34,77.36,77.34,77.35,268997.0,73.3048,73.3238,73.3048,73.3143,268997.0
2024-07-09 10:20:00,77.35,77.35,77.32,77.33,266317.0,73.3143,73.3143,73.2859,73.2954,266317.0
2024-07-09 10:25:00,77.33,77.33,77.3,77.33,346573.0,73.2954,73.2954,73.2669,73.2954,346573.0
2024-07-09 10:30:00,77.32,77.33,77.31,77.31,103588.0,73.2859,73.2954,73.2764,73.2764,103588.0
2024-07-09 10:35:00,77.31,77.33,77.31,77.31,115874.0,73.2764,73.2954,73.2764,73.2764,115874.0
2024-07-09 10:40:00,77.31,77.32,77.31,77.31,167181.0,73.2764,73.2859,73.2764,73.2764,167181.0
2024-07-09 10:45:00,77.31,77.32,77.31,77.31,102755.0,73.2764,73.2859,73.2764,73.2764,102755.0
2024-07-09 10:50:00,77.31,77.32,77.29,77.3,173735.0,73.2764,73.2859,73.2574,73.2669,173735.0
2024-07-09 10:55:00,77.3,77.3,77.28,77.28,159460.0,73.2669,73.2669,73.248,73.248,159460.0
2024-07-09 11:00:00,77.28,77.3,77.28,77.29,149838.0,73.248,73.2669,73.248,73.2574,149838.0
2024-07-09 11:05:00,77.28,77.29,77.28,77.29,110617.0,73.248,73.2574,73.248,73.2574,110617.0
2024-07-09 11:10:00,77.28,77.29,77.26,77.27,168591.0,73.248,73.2574,73.229,73.2385,168591.0
2024-07-09 11:15:00,77.27,77.27,77.25,77.26,131414.0,73.2385,73.2385,73.2195,73.229,131414.0
2024-07-09 11:20:00,77.26,77.26,77.24,77.24,216173.0,73.229,73.229,73.2101,73.2101,216173.0
2024-07-09 11:25:00,77.24,77.25,77.23,77.23,157206.0,73.2101,73.2195,73.2006,73.2006,157206.0
2024-07-09 11:30:00,77.23,77.25,77.23,77.25,159495.0,73.2006,73.2195,73.2006,73.2195,159495.0
2024-07-09 11:35:00,77.25,77.26,77.24,77.25,131448.0,73.2195,73.229,73.2101,73.2195,131448.0
2024-07-09 11:40:00,77.24,77.26,77.24,77.26,313881.0,73.2101,73.229,73.2101,73.229,313881.0
2024-07-09 11:45:00,77.26,77.27,77.25,77.27,190071.0,73.229,73.2385,73.2195,73.2385,190071.0
2024-07-09 11:50:00,77.27,77.28,77.26,77.28,245362.0,73.2385,73.248,73.229,73.248,245362.0
2024-07-09 11:55:00,77.28,77.31,77.27,77.3,498628.0,73.248,73.2764,73.2385,73.2669,498628.0
2024-07-09 12:00:00,77.3,77.32,77.3,77.31,536066.0,73.2669,73.2859,73.2669,73.2764,536066.0
2024-07-09 12:05:00,77.31,77.33,77.31,77.32,137184.0,73.2764,73.2954,73.2764,73.2859,137184.0
2024-07-09 12:10:00,77.33,77.34,77.32,77.32,201782.0,73.2954,73.3048,73.2859,73.2859,201782.0
2024-07-09 12:15:00,77.33,77.34,77.32,77.34,366467.0,73.2954,73.3048,73.2859,73.3048,366467.0
2024-07-09 12:20:00,77.34,77.34,77.31,77.32,193194.0,73.3048,73.3048,73.2764,73.2859,193194.0
2024-07-09 12:25:00,77.31,77.33,77.31,77.31,371833.0,73.2764,73.2954,73.2764,73.2764,371833.0
2024-07-09 12:30:00,77.31,77.32,77.31,77.32,64917.0,73.2764,73.2859,73.2764,73.2859,64917.0
2024-07-09 12:35:00,77.32,77.32,77.3,77.31,163332.0,73.2859,73.2859,73.2669,73.2764,163332.0
2024-07-09 12:40:00,77.31,77.31,77.3,77.31,41597.0,73.2764,73.2764,73.2669,73.2764,41597.0
2024-07-09 12:45:00,77.31,77.32,77.29,77.29,222329.0,73.2764,73.2859,73.2574,73.2574,222329.0
2024-07-09 12:50:00,77.3,77.3,77.29,77.3,37891.0,73.2669,73.2669,73.2574,73.2669,37891.0
2024-07-09 12:55:00,77.3,77.31,77.29,77.31,64323.0,73.2669,73.2764,73.2574,73.2764,64323.0
2024-07-09 13:00:00,77.31,77.34,77.29,77.34,248565.0,73.2764,73.3048,73.2574,73.3048,248565.0
2024-07-09 13:05:00,77.34,77.37,77.32,77.36,444223.0,73.3048,73.3333,73.2859,73.3238,444223.0
2024-07-09 13:10:00,77.37,77.37,77.35,77.35,182349.0,73.3333,73.3333,73.3143,73.3143,182349.0
2024-07-09 13:15:00,77.35,77.36,77.31,77.33,121977.0,73.3143,73.3238,73.2764,73.2954,121977.0
2024-07-09 13:20:00,77.33,77.33,77.31,77.31,54202.0,73.2954,73.2954,73.2764,73.2764,54202.0
2024-07-09 13:25:00,77.31,77.33,77.31,77.31,55514.0,73.2764,73.2954,73.2764,73.2764,55514.0
2024-07-09 13:30:00,77.31,77.33,77.31,77.33,84178.0,73.2764,73.2954,73.2764,73.2954,84178.0
2024-07-09 13:35:00,77.33,77.33,77.32,77.33,54093.0,73.2954,73.2954,73.2859,73.2954,54093.0
2024-07-09 13:40:00,77.32,77.33,77.31,77.33,47343.0,73.2859,73.2954,73.2764,73.2954,47343.0
2024-07-09 13:45:00,77.33,77.33,77.32,77.32,58161.0,73.2954,73.2954,73.2859,73.2859,58161.0
2024-07-09 13:50:00,77.33,77.33,77.32,77.33,26985.0,73.2954,73.2954,73.2859,73.2954,26985.0
2024-07-09 13:55:00,77.32,77.34,77.32,77.33,50174.0,73.2859,73.3048,73.2859,73.2954,50174.0
2024-07-09 14:00:00,77.33,77.34,77.31,77.31,38914.0,73.2954,73.3048,73.2764,73.2764,38914.0
2024-07-09 14:05:00,77.32,77.33,77.31,77.33,44808.0,73.2859,73.2954,73.2764,73.2954,44808.0
2024-07-09 14:10:00,77.33,77.33,77.32,77.32,11011.0,73.2954,73.2954,73.2859,73.2859,11011.0
2024-07-09 14:15:00,77.33,77.33,77.32,77.32,21263.0,73.2954,73.2954,73.2859,73.2859,21263.0
2024-07-09 14:20:00,77.33,77.33,77.31,77.31,52661.0,73.2954,73.2954,73.2764,73.2764,52661.0
2024-07-09 14:25:00,77.31,77.32,77.31,77.32,33043.0,73.2764,73.2859,73.2764,73.2859,33043.0
2024-07-09 14:30:00,77.31,77.32,77.31,77.32,60194.0,73.2764,73.2859,73.2764,73.2859,60194.0
2024-07-09 14:35:00,77.31,77.32,77.3,77.31,161771.0,73.2764,73.2859,73.2669,73.2764,161771.0
2024-07-09 14:40:00,77.31,77.31,77.3,77.31,101731.0,73.2764,73.2764,73.2669,73.2764,101731.0
2024-07-09 14:45:00,77.31,77.32,77.3,77.31,135447.0,73.2764,73.2859,73.2669,73.2764,135447.0
2024-07-09 14:50:00,77.31,77.32,77.29,77.3,98614.0,73.2764,73.2859,73.2574,73.2669,98614.0
2024-07-09 14:55:00,77.3,77.32,77.29,77.31,139055.0,73.2669,73.2859,73.2574,73.2764,139055.0
2024-07-09 15:00:00,77.31,77.32,77.3,77.3,228563.0,73.2764,73.2859,73.2669,73.2669,228563.0
2024-07-09 15:05:00,77.3,77.31,77.29,77.3,37503.0,73.2669,73.2764,73.2574,73.2669,37503.0
2024-07-09 15:10:00,77.29,77.31,77.29,77.31,117062.0,73.2574,73.2764,73.2574,73.2764,117062.0
2024-07-09 15:15:00,77.31,77.31,77.3,77.3,101473.0,73.2764,73.2764,73.2669,73.2669,101473.0
2024-07-09 15:20:00,77.31,77.31,77.3,77.31,97681.0,73.2764,73.2764,73.2669,73.2764,97681.0
2024-07-09 15:25:00,77.31,77.32,77.3,77.32,415077.0,73.2764,73.2859,73.2669,73.2859,415077.0
2024-07-09 15:30:00,77.32,77.32,77.3,77.32,227582.0,73.2859,73.2859,73.2669,73.2859,227582.0
2024-07-09 15:35:00,77.31,77.33,77.31,77.32,144020.0,73.2764,73.2954,73.2764,73.2859,144020.0
2024-07-09 15:40:00,77.33,77.33,77.32,77.32,161045.0,73.2954,73.2954,73.2859,73.2859,161045.0
2024-07-09 15:45:00,77.32,77.33,77.31,77.33,292744.0,73.2859,73.2954,73.2764,73.2954,292744.0
2024-07-09 15:50:00,77.33,77.34,77.32,77.34,403313.0,73.2954,73.3048,73.2859,73.3048,403313.0
2024-07-09 15:55:00,77.34,77.34,77.31,77.31,1117216.0,73.3048,73.3048,73.2764,73.2764,1117216.0
2024-07-10 09:30:00,77.41,77.41,77.38,77.39,603289.0,73.3712,73.3712,73.3428,73.3522,603289.0
2024-07-10 09:35:00,77.4,77.4,77.37,77.38,359937.0,73.3617,73.3617,73.3333,73.3428,359937.0
2024-07-10 09:40:00,77.38,77.4,77.37,77.4,282848.0,73.3428,73.3617,73.3333,73.3617,282848.0
2024-07-10 09:45:00,77.4,77.41,77.39,77.41,131412.0,73.3617,73.3712,73.3522,73.3712,131412.0
2024-07-10 09:50:00,77.41,77.41,77.39,77.4,15786.0,73.3712,73.3712,73.3522,73.3617,15786.0
2024-07-10 09:55:00,77.4,77.41,77.39,77.4,123563.0,73.3617,73.3712,73.3522,73.3617,123563.0
2024-07-10 10:00:00,77.41,77.43,77.4,77.42,169573.0,73.3712,73.3901,73.3617,73.3807,169573.0
2024-07-10 10:05:00,77.42,77.44,77.41,77.43,539175.0,73.3807,73.3996,73.3712,73.3901,539175.0
2024-07-10 10:10:00,77.44,77.44,77.42,77.44,389357.0,73.3996,73.3996,73.3807,73.3996,389357.0
2024-07-10 10:15:00,77.44,77.45,77.42,77.42,409156.0,73.3996,73.4091,73.3807,73.3807,409156.0
2024-07-10 10:20:00,77.42,77.43,77.42,77.42,127018.0,73.3807,73.3901,73.3807,73.3807,127018.0
2024-07-10 10:25:00,77.43,77.44,77.42,77.43,171927.0,73.3901,73.3996,73.3807,73.3901,171927.0
2024-07-10 10:30:00,77.43,77.44,77.42,77.42,144130.0,73.3901,73.3996,73.3807,73.3807,144130.0
2024-07-10 10:35:00,77.42,77.43,77.4,77.41,294894.0,73.3807,73.3901,73.3617,73.3712,294894.0
2024-07-10 10:40:00,77.41,77.43,77.4,77.42,687604.0,73.3712,73.3901,73.3617,73.3807,687604.0
2024-07-10 10:45:00,77.42,77.43,77.41,77.42,358702.0,73.3807,73.3901,73.3712,73.3807,358702.0
2024-07-10 10:50:00,77.42,77.43,77.42,77.42,102861.0,73.3807,73.3901,73.3807,73.3807,102861.0
2024-07-10 10:55:00,77.42,77.43,77.41,77.42,325343.0,73.3807,73.3901,73.3712,73.3807,325343.0
2024-07-10 11:00:00,77.42,77.43,77.4,77.42,548474.0,73.3807,73.3901,73.3617,73.3807,548474.0
2024-07-10 11:05:00,77.42,77.43,77.41,77.42,388452.0,73.3807,73.3901,73.3712,73.3807,388452.0
2024-07-10 11:10:00,77.43,77.43,77.41,77.42,73823.0,73.3901,73.3901,73.3712,73.3807,73823.0
2024-07-10 11:15:00,77.41,77.42,77.4,77.42,373289.0,73.3712,73.3807,73.3617,73.3807,373289.0
2024-07-10 11:20:00,77.42,77.43,77.41,77.42,33615.0,73.3807,73.3901,73.3712,73.3807,33615.0
2024-07-10 11:25:00,77.42,77.44,77.42,77.43,271222.0,73.3807,73.3996,73.3807,73.3901,271222.0
2024-07-10 11:30:00,77.43,77.44,77.42,77.44,83169.0,73.3901,73.3996,73.3807,73.3996,83169.0
2024-07-10 11:35:00,77.44,77.44,77.43,77.43,124925.0,73.3996,73.3996,73.3901,73.3901,124925.0
2024-07-10 11:40:00,77.44,77.45,77.43,77.45,93206.0,73.3996,73.4091,73.3901,73.4091,93206.0
2024-07-10 11:45:00,77.45,77.45,77.44,77.45,77863.0,73.4091,73.4091,73.3996,73.4091,77863.0
2024-07-10 11:50:00,77.45,77.47,77.44,77.47,193521.0,73.4091,73.4281,73.3996,73.4281,193521.0
2024-07-10 11:55:00,77.47,77.48,77.46,77.47,248517.0,73.4281,73.4375,73.4186,73.4281,248517.0
2024-07-10 12:00:00,77.47,77.48,77.46,77.48,96221.0,73.4281,73.4375,73.4186,73.4375,96221.0
2024-07-10 12:05:00,77.47,77.49,77.47,77.47,295675.0,73.4281,73.447,73.4281,73.4281,295675.0
2024-07-10 12:10:00,77.48,77.49,77.47,77.48,131652.0,73.4375,73.447,73.4281,73.4375,131652.0
2024-07-10 12:15:00,77.48,77.49,77.48,77.48,275362.0,73.4375,73.447,73.4375,73.4375,275362.0
2024-07-10 12:20:00,77.48,77.49,77.48,77.49,51346.0,73.4375,73.447,73.4375,73.447,51346.0
2024-07-10 12:25:00,77.48,77.49,77.48,77.48,56995.0,73.4375,73.447,73.4375,73.4375,56995.0
2024-07-10 12:30:00,77.48,77.51,77.48,77.49,469012.0,73.4375,73.466,73.4375,73.447,469012.0
2024-07-10 12:35:00,77.5,77.5,77.48,77.48,531275.0,73.4565,73.4565,73.4375,73.4375,531275.0
2024-07-10 12:40:00,77.48,77.49,77.48,77.48,215968.0,73.4375,73.447,73.4375,73.4375,215968.0
2024-07-10 12:45:00,77.48,77.49,77.48,77.48,158604.0,73.4375,73.447,73.4375,73.4375,158604.0
2024-07-10 12:50:00,77.48,77.49,77.46,77.47,268653.0,73.4375,73.447,73.4186,73.4281,268653.0
2024-07-10 12:55:00,77.48,77.49,77.47,77.48,133844.0,73.4375,73.447,73.4281,73.4375,133844.0
2024-07-10 13:00:00,77.49,77.52,77.48,77.51,489383.0,73.447,73.4754,73.4375,73.466,489383.0
2024-07-10 13:05:00,77.51,77.51,77.48,77.49,215551.0,73.466,73.466,73.4375,73.447,215551.0
2024-07-10 13:10:00,77.48,77.49,77.47,77.48,111229.0,73.4375,73.447,73.4281,73.4375,111229.0
2024-07-10 13:15:00,77.48,77.49,77.47,77.48,83950.0,73.4375,73.447,73.4281,73.4375,83950.0
2024-07-10 13:20:00,77.48,77.49,77.45,77.46,255750.0,73.4375,73.447,73.4091,73.4186,255750.0
2024-07-10 13:25:00,77.45,77.46,77.45,77.46,99342.0,73.4091,73.4186,73.4091,73.4186,99342.0
2024-07-10 13:30:00,77.46,77.47,77.45,77.45,61992.0,73.4186,73.4281,73.4091,73.4091,61992.0
2024-07-10 13:35:00,77.45,77.46,77.44,77.45,47049.0,73.4091,73.4186,73.3996,73.4091,47049.0
2024-07-10 13:40:00,77.45,77.46,77.44,77.45,56417.0,73.4091,73.4186,73.3996,73.4091,56417.0
2024-07-10 13:45:00,77.45,77.46,77.44,77.45,48349.0,73.4091,73.4186,73.3996,73.4091,48349.0
2024-07-10 13:50:00,77.45,77.46,77.44,77.45,270736.0,73.4091,73.4186,73.3996,73.4091,270736.0
2024-07-10 13:55:00,77.45,77.46,77.44,77.45,210752.0,73.4091,73.4186,73.3996,73.4091,210752.0
2024-07-10 14:00:00,77.45,77.45,77.44,77.45,25590.0,73.4091,73.4091,73.3996,73.4091,25590.0
2024-07-10 14:05:00,77.45,77.45,77.44,77.45,145414.0,73.4091,73.4091,73.3996,73.4091,145414.0
2024-07-10 14:10:00,77.45,77.45,77.44,77.45,368343.0,73.4091,73.4091,73.3996,73.4091,368343.0
2024-07-10 14:15:00,77.45,77.45,77.44,77.44,126060.0,73.4091,73.4091,73.3996,73.3996,126060.0
2024-07-10 14:20:00,77.44,77.45,77.43,77.44,156158.0,73.3996,73.4091,73.3901,73.3996,156158.0
2024-07-10 14:25:00,77.43,77.44,77.42,77.44,221728.0,73.3901,73.3996,73.3807,73.3996,221728.0
2024-07-10 14:30:00,77.44,77.45,77.43,77.45,132482.0,73.3996,73.4091,73.3901,73.4091,132482.0
2024-07-10 14:35:00,77.45,77.45,77.44,77.44,136701.0,73.4091,73.4091,73.3996,73.3996,136701.0
2024-07-10 14:40:00,77.45,77.45,77.44,77.45,178658.0,73.4091,73.4091,73.3996,73.4091,178658.0
2024-07-10 14:45:00,77.45,77.47,77.44,77.46,297968.0,73.4091,73.4281,73.3996,73.4186,297968.0
2024-07-10 14:50:00,77.46,77.47,77.46,77.46,171074.0,73.4186,73.4281,73.4186,73.4186,171074.0
2024-07-10 14:55:00,77.46,77.47,77.45,77.46,155638.0,73.4186,73.4281,73.4091,73.4186,155638.0
2024-07-10 15:00:00,77.47,77.47,77.45,77.45,262082.0,73.4281,73.4281,73.4091,73.4091,262082.0
2024-07-10 15:05:00,77.45,77.47,77.45,77.46,255468.0,73.4091,73.4281,73.4091,73.4186,255468.0
2024-07-10 15:10:00,77.47,77.47,77.46,77.47,30130.0,73.4281,73.4281,73.4186,73.4281,30130.0
2024-07-10 15:15:00,77.47,77.47,77.46,77.47,45284.0,73.4281,73.4281,73.4186,73.4281,45284.0
2024-07-10 15:20:00,77.46,77.47,77.46,77.47,71210.0,73.4186,73.4281,73.4186,73.4281,71210.0
2024-07-10 15:25:00,77.46,77.47,77.46,77.47,79989.0,73.4186,73.4281,73.4186,73.4281,79989.0
2024-07-10 15:30:00,77.46,77.47,77.46,77.47,141455.0,73.4186,73.4281,73.4186,73.4281,141455.0
2024-07-10 15:35:00,77.47,77.48,77.46,77.47,317160.0,73.4281,73.4375,73.4186,73.4281,317160.0
2024-07-10 15:40:00,77.48,77.48,77.46,77.47,472652.0,73.4375,73.4375,73.4186,73.4281,472652.0
2024-07-10 15:45:00,77.46,77.48,77.46,77.48,508969.0,73.4186,73.4375,73.4186,73.4375,508969.0
2024-07-10 15:50:00,77.48,77.48,77.47,77.48,586000.0,73.4375,73.4375,73.4281,73.4375,586000.0
2024-07-10 15:55:00,77.48,77.49,77.47,77.47,1555722.0,73.4375,73.447,73.4281,73.4281,1555722.0
2024-07-11 09:30:00,77.76,77.81,77.76,77.78,1596148.0,73.7029,73.7503,73.7029,73.7219,1596148.0
2024-07-11 09:35:00,77.78,77.78,77.74,77.75,1096825.0,73.7219,73.7219,73.684,73.6934,1096825.0
2024-07-11 09:40:00,77.75,77.75,77.72,77.73,959101.0,73.6934,73.6934,73.665,73.6745,959101.0
2024-07-11 09:45:00,77.73,77.74,77.72,77.72,700599.0,73.6745,73.684,73.665,73.665,700599.0
2024-07-11 09:50:00,77.73,77.74,77.71,77.73,589726.0,73.6745,73.684,73.6555,73.6745,589726.0
2024-07-11 09:55:00,77.73,77.77,77.73,77.77,774733.0,73.6745,73.7124,73.6745,73.7124,774733.0
2024-07-11 10:00:00,77.77,77.82,77.76,77.81,642724.0,73.7124,73.7598,73.7029,73.7503,642724.0
2024-07-11 10:05:00,77.81,77.81,77.79,77.8,300570.0,73.7503,73.7503,73.7314,73.7408,300570.0
2024-07-11 10:10:00,77.79,77.79,77.75,77.76,674934.0,73.7314,73.7314,73.6934,73.7029,674934.0
2024-07-11 10:15:00,77.76,77.76,77.72,77.73,1754101.0,73.7029,73.7029,73.665,73.6745,1754101.0
2024-07-11 10:20:00,77.73,77.74,77.72,77.73,554454.0,73.6745,73.684,73.665,73.6745,554454.0
2024-07-11 10:25:00,77.73,77.75,77.72,77.73,759095.0,73.6745,73.6934,73.665,73.6745,759095.0
2024-07-11 10:30:00,77.73,77.75,77.71,77.72,385977.0,73.6745,73.6934,73.6555,73.665,385977.0
2024-07-11 10:35:00,77.72,77.73,77.71,77.73,350750.0,73.665,73.6745,73.6555,73.6745,350750.0
2024-07-11 10:40:00,77.73,77.73,77.72,77.73,511649.0,73.6745,73.6745,73.665,73.6745,511649.0
2024-07-11 10:45:00,77.73,77.76,77.72,77.76,596023.0,73.6745,73.7029,73.665,73.7029,596023.0
2024-07-11 10:50:00,77.76,77.78,77.75,77.75,973228.0,73.7029,73.7219,73.6934,73.6934,973228.0
2024-07-11 10:55:00,77.76,77.76,77.75,77.76,197828.0,73.7029,73.7029,73.6934,73.7029,197828.0
2024-07-11 11:00:00,77.76,77.79,77.75,77.79,361653.0,73.7029,73.7314,73.6934,73.7314,361653.0
2024-07-11 11:05:00,77.79,77.82,77.77,77.81,739246.0,73.7314,73.7598,73.7124,73.7503,739246.0
2024-07-11 11:10:00,77.81,77.82,77.77,77.79,660572.0,73.7503,73.7598,73.7124,73.7314,660572.0
2024-07-11 11:15:00,77.8,77.8,77.78,77.8,472952.0,73.7408,73.7408,73.7219,73.7408,472952.0
2024-07-11 11:20:00,77.8,77.8,77.76,77.76,224235.0,73.7408,73.7408,73.7029,73.7029,224235.0
2024-07-11 11:25:00,77.76,77.77,77.75,77.75,195062.0,73.7029,73.7124,73.6934,73.6934,195062.0
2024-07-11 11:30:00,77.75,77.76,77.75,77.75,215040.0,73.6934,73.7029,73.6934,73.6934,215040.0
2024-07-11 11:35:00,77.75,77.76,77.75,77.75,385030.0,73.6934,73.7029,73.6934,73.6934,385030.0
2024-07-11 11:40:00,77.76,77.76,77.72,77.75,574014.0,73.7029,73.7029,73.665,73.6934,574014.0
2024-07-11 11:45:00,77.75,77.77,77.74,77.76,406292.0,73.6934,73.7124,73.684,73.7029,406292.0
2024-07-11 11:50:00,77.76,77.76,77.75,77.75,131750.0,73.7029,73.7029,73.6934,73.6934,131750.0
2024-07-11 11:55:00,77.76,77.76,77.75,77.76,151026.0,73.7029,73.7029,73.6934,73.7029,151026.0
2024-07-11 12:00:00,77.76,77.76,77.74,77.75,485039.0,73.7029,73.7029,73.684,73.6934,485039.0
2024-07-11 12:05:00,77.75,77.76,77.74,77.76,434583.0,73.6934,73.7029,73.684,73.7029,434583.0
2024-07-11 12:10:00,77.76,77.76,77.75,77.76,136152.0,73.7029,73.7029,73.6934,73.7029,136152.0
2024-07-11 12:15:00,77.76,77.77,77.74,77.76,271833.0,73.7029,73.7124,73.684,73.7029,271833.0
2024-07-11 12:20:00,77.76,77.76,77.75,77.76,71676.0,73.7029,73.7029,73.6934,73.7029,71676.0
2024-07-11 12:25:00,77.76,77.79,77.75,77.79,239735.0,73.7029,73.7314,73.6934,73.7314,239735.0
2024-07-11 12:30:00,77.79,77.81,77.78,77.81,136493.0,73.7314,73.7503,73.7219,73.7503,136493.0
2024-07-11 12:35:00,77.81,77.81,77.79,77.8,246057.0,73.7503,73.7503,73.7314,73.7408,246057.0
2024-07-11 12:40:00,77.8,77.8,77.78,77.78,322238.0,73.7408,73.7408,73.7219,73.7219,322238.0
2024-07-11 12:45:00,77.79,77.79,77.77,77.78,259274.0,73.7314,73.7314,73.7124,73.7219,259274.0
2024-07-11 12:50:00,77.78,77.78,77.77,77.77,193302.0,73.7219,73.7219,73.7124,73.7124,193302.0
2024-07-11 12:55:00,77.78,77.79,77.77,77.79,549609.0,73.7219,73.7314,73.7124,73.7314,549609.0
2024-07-11 13:00:00,77.79,77.8,77.73,77.73,982074.0,73.7314,73.7408,73.6745,73.6745,982074.0
2024-07-11 13:05:00,77.73,77.77,77.73,77.77,327631.0,73.6745,73.7124,73.6745,73.7124,327631.0
2024-07-11 13:10:00,77.77,77.77,77.75,77.77,422413.0,73.7124,73.7124,73.6934,73.7124,422413.0
2024-07-11 13:15:00,77.77,77.79,77.76,77.79,237819.0,73.7124,73.7314,73.7029,73.7314,237819.0
2024-07-11 13:20:00,77.79,77.8,77.77,77.78,323874.0,73.7314,73.7408,73.7124,73.7219,323874.0
2024-07-11 13:25:00,77.77,77.79,77.77,77.79,98458.0,73.7124,73.7314,73.7124,73.7314,98458.0
2024-07-11 13:30:00,77.79,77.79,77.77,77.78,177289.0,73.7314,73.7314,73.7124,73.7219,177289.0
2024-07-11 13:35:00,77.77,77.78,77.74,77.75,312030.0,73.7124,73.7219,73.684,73.6934,312030.0
2024-07-11 13:40:00,77.75,77.75,77.73,77.73,156627.0,73.6934,73.6934,73.6745,73.6745,156627.0
2024-07-11 13:45:00,77.73,77.74,77.71,77.73,210710.0,73.6745,73.684,73.6555,73.6745,210710.0
2024-07-11 13:50:00,77.72,77.73,77.71,77.73,120943.0,73.665,73.6745,73.6555,73.6745,120943.0
2024-07-11 13:55:00,77.73,77.73,77.72,77.73,132955.0,73.6745,73.6745,73.665,73.6745,132955.0
2024-07-11 14:00:00,77.73,77.73,77.72,77.73,58951.0,73.6745,73.6745,73.665,73.6745,58951.0
2024-07-11 14:05:00,77.73,77.74,77.72,77.73,174301.0,73.6745,73.684,73.665,73.6745,174301.0
2024-07-11 14:10:00,77.73,77.75,77.73,77.75,216621.0,73.6745,73.6934,73.6745,73.6934,216621.0
2024-07-11 14:15:00,77.75,77.75,77.74,77.75,101931.0,73.6934,73.6934,73.684,73.6934,101931.0
2024-07-11 14:20:00,77.75,77.76,77.74,77.75,221136.0,73.6934,73.7029,73.684,73.6934,221136.0
2024-07-11 14:25:00,77.75,77.76,77.73,77.74,799153.0,73.6934,73.7029,73.6745,73.684,799153.0
2024-07-11 14:30:00,77.75,77.79,77.74,77.79,503144.0,73.6934,73.7314,73.684,73.7314,503144.0
2024-07-11 14:35:00,77.79,77.83,77.78,77.82,1436454.0,73.7314,73.7693,73.7219,73.7598,1436454.0
2024-07-11 14:40:00,77.82,77.82,77.81,77.81,306697.0,73.7598,73.7598,73.7503,73.7503,306697.0
2024-07-11 14:45:00,77.82,77.82,77.8,77.8,794860.0,73.7598,73.7598,73.7408,73.7408,794860.0
2024-07-11 14:50:00,77.81,77.81,77.79,77.79,543635.0,73.7503,73.7503,73.7314,73.7314,543635.0
2024-07-11 14:55:00,77.8,77.8,77.79,77.8,313639.0,73.7408,73.7408,73.7314,73.7408,313639.0
2024-07-11 15:00:00,77.8,77.82,77.79,77.81,386561.0,73.7408,73.7598,73.7314,73.7503,386561.0
2024-07-11 15:05:00,77.81,77.84,77.79,77.83,1565614.0,73.7503,73.7788,73.7314,73.7693,1565614.0
2024-07-11 15:10:00,77.82,77.83,77.82,77.82,461581.0,73.7598,73.7693,73.7598,73.7598,461581.0
2024-07-11 15:15:00,77.82,77.83,77.8,77.81,787380.0,73.7598,73.7693,73.7408,73.7503,787380.0
2024-07-11 15:20:00,77.81,77.82,77.8,77.82,288901.0,73.7503,73.7598,73.7408,73.7598,288901.0
2024-07-11 15:25:00,77.81,77.82,77.79,77.79,235485.0,73.7503,73.7598,73.7314,73.7314,235485.0
2024-07-11 15:30:00,77.79,77.8,77.79,77.79,182574.0,73.7314,73.7408,73.7314,73.7314,182574.0
2024-07-11 15:35:00,77.8,77.8,77.79,77.8,265812.0,73.7408,73.7408,73.7314,73.7408,265812.0
2024-07-11 15:40:00,77.8,77.8,77.76,77.77,594624.0,73.7408,73.7408,73.7029,73.7124,594624.0
2024-07-11 15:45:00,77.77,77.79,77.76,77.79,506547.0,73.7124,73.7314,73.7029,73.7314,506547.0
2024-07-11 15:50:00,77.79,77.79,77.77,77.78,1026241.0,73.7314,73.7314,73.7124,73.7219,1026241.0
2024-07-11 15:55:00,77.78,77.78,77.76,77.77,1312246.0,73.7219,73.7219,73.7029,73.7124,1312246.0
2024-07-12 09:30:00,77.79,77.83,77.79,77.8,791882.0,73.7314,73.7693,73.7314,73.7408,791882.0
2024-07-12 09:35:00,77.79,77.86,77.79,77.86,724274.0,73.7314,73.7977,73.7314,73.7977,724274.0
2024-07-12 09:40:00,77.86,77.87,77.84,77.84,202228.0,73.7977,73.8072,73.7788,73.7788,202228.0
2024-07-12 09:45:00,77.85,77.88,77.84,77.88,197363.0,73.7882,73.8167,73.7788,73.8167,197363.0
2024-07-12 09:50:00,77.88,77.89,77.85,77.86,430604.0,73.8167,73.8261,73.7882,73.7977,430604.0
2024-07-12 09:55:00,77.86,77.89,77.85,77.88,1373222.0,73.7977,73.8261,73.7882,73.8167,1373222.0
2024-07-12 10:00:00,77.88,77.92,77.87,77.9,553867.0,73.8167,73.8546,73.8072,73.8356,553867.0
2024-07-12 10:05:00,77.9,77.92,77.89,77.92,200612.0,73.8356,73.8546,73.8261,73.8546,200612.0
2024-07-12 10:10:00,77.92,77.94,77.91,77.93,239164.0,73.8546,73.8735,73.8451,73.8641,239164.0
2024-07-12 10:15:00,77.93,77.93,77.91,77.92,374473.0,73.8641,73.8641,73.8451,73.8546,374473.0
2024-07-12 10:20:00,77.92,77.93,77.89,77.9,352812.0,73.8546,73.8641,73.8261,73.8356,352812.0
2024-07-12 10:25:00,77.9,77.91,77.89,77.9,226742.0,73.8356,73.8451,73.8261,73.8356,226742.0
2024-07-12 10:30:00,77.9,77.94,77.89,77.93,1780594.0,73.8356,73.8735,73.8261,73.8641,1780594.0
2024-07-12 10:35:00,77.92,77.93,77.91,77.92,207997.0,73.8546,73.8641,73.8451,73.8546,207997.0
2024-07-12 10:40:00,77.92,77.93,77.92,77.92,322792.0,73.8546,73.8641,73.8546,73.8546,322792.0
2024-07-12 10:45:00,77.92,77.94,77.91,77.94,334250.0,73.8546,73.8735,73.8451,73.8735,334250.0
2024-07-12 10:50:00,77.94,77.95,77.93,77.95,368427.0,73.8735,73.883,73.8641,73.883,368427.0
2024-07-12 10:55:00,77.95,77.95,77.93,77.94,321161.0,73.883,73.883,73.8641,73.8735,321161.0
2024-07-12 11:00:00,77.94,77.95,77.93,77.95,171221.0,73.8735,73.883,73.8641,73.883,171221.0
2024-07-12 11:05:00,77.95,77.96,77.94,77.95,254257.0,73.883,73.8925,73.8735,73.883,254257.0
2024-07-12 11:10:00,77.95,77.97,77.94,77.96,468674.0,73.883,73.902,73.8735,73.8925,468674.0
2024-07-12 11:15:00,77.96,77.97,77.95,77.95,205796.0,73.8925,73.902,73.883,73.883,205796.0
2024-07-12 11:20:00,77.95,77.96,77.94,77.95,55212.0,73.883,73.8925,73.8735,73.883,55212.0
2024-07-12 11:25:00,77.95,77.96,77.94,77.95,173598.0,73.883,73.8925,73.8735,73.883,173598.0
2024-07-12 11:30:00,77.96,77.97,77.95,77.95,455965.0,73.8925,73.902,73.883,73.883,455965.0
2024-07-12 11:35:00,77.95,77.96,77.94,77.94,286272.0,73.883,73.8925,73.8735,73.8735,286272.0
2024-07-12 11:40:00,77.95,77.95,77.92,77.92,379853.0,73.883,73.883,73.8546,73.8546,379853.0
2024-07-12 11:45:00,77.92,77.93,77.92,77.92,299852.0,73.8546,73.8641,73.8546,73.8546,299852.0
2024-07-12 11:50:00,77.92,77.94,77.92,77.92,170823.0,73.8546,73.8735,73.8546,73.8546,170823.0
2024-07-12 11:55:00,77.92,77.93,77.89,77.9,375586.0,73.8546,73.8641,73.8261,73.8356,375586.0
2024-07-12 12:00:00,77.89,77.9,77.88,77.9,319653.0,73.8261,73.8356,73.8167,73.8356,319653.0
2024-07-12 12:05:00,77.89,77.9,77.86,77.87,272389.0,73.8261,73.8356,73.7977,73.8072,272389.0
2024-07-12 12:10:00,77.87,77.88,77.86,77.88,222211.0,73.8072,73.8167,73.7977,73.8167,222211.0
2024-07-12 12:15:00,77.88,77.89,77.87,77.89,131874.0,73.8167,73.8261,73.8072,73.8261,131874.0
2024-07-12 12:20:00,77.89,77.9,77.88,77.9,355877.0,73.8261,73.8356,73.8167,73.8356,355877.0
2024-07-12 12:25:00,77.9,77.9,77.87,77.89,250582.0,73.8356,73.8356,73.8072,73.8261,250582.0
2024-07-12 12:30:00,77.89,77.9,77.88,77.89,68782.0,73.8261,73.8356,73.8167,73.8261,68782.0
2024-07-12 12:35:00,77.89,77.9,77.88,77.9,152043.0,73.8261,73.8356,73.8167,73.8356,152043.0
2024-07-12 12:40:00,77.9,77.91,77.89,77.9,57377.0,73.8356,73.8451,73.8261,73.8356,57377.0
2024-07-12 12:45:00,77.9,77.9,77.89,77.89,42069.0,73.8356,73.8356,73.8261,73.8261,42069.0
2024-07-12 12:50:00,77.9,77.92,77.89,77.92,138284.0,73.8356,73.8546,73.8261,73.8546,138284.0
2024-07-12 12:55:00,77.92,77.93,77.91,77.93,115281.0,73.8546,73.8641,73.8451,73.8641,115281.0
2024-07-12 13:00:00,77.93,77.94,77.92,77.94,108355.0,73.8641,73.8735,73.8546,73.8735,108355.0
2024-07-12 13:05:00,77.94,77.95,77.94,77.95,126122.0,73.8735,73.883,73.8735,73.883,126122.0
2024-07-12 13:10:00,77.95,77.97,77.94,77.97,150710.0,73.883,73.902,73.8735,73.902,150710.0
2024-07-12 13:15:00,77.97,77.97,77.96,77.97,76449.0,73.902,73.902,73.8925,73.902,76449.0
2024-07-12 13:20:00,77.97,77.97,77.96,77.97,62244.0,73.902,73.902,73.8925,73.902,62244.0
2024-07-12 13:25:00,77.97,77.98,77.96,77.97,68924.0,73.902,73.9114,73.8925,73.902,68924.0
2024-07-12 13:30:00,77.98,77.99,77.97,77.99,107294.0,73.9114,73.9209,73.902,73.9209,107294.0
2024-07-12 13:35:00,77.98,78.0,77.98,78.0,352197.0,73.9114,73.9304,73.9114,73.9304,352197.0
2024-07-12 13:40:00,78.0,78.0,77.98,78.0,181657.0,73.9304,73.9304,73.9114,73.9304,181657.0
2024-07-12 13:45:00,78.0,78.01,77.98,77.99,1134320.0,73.9304,73.9399,73.9114,73.9209,1134320.0
2024-07-12 13:50:00,77.99,78.0,77.98,78.0,199862.0,73.9209,73.9304,73.9114,73.9304,199862.0
2024-07-12 13:55:00,78.0,78.0,77.97,77.98,835654.0,73.9304,73.9304,73.902,73.9114,835654.0
2024-07-12 14:00:00,77.98,77.99,77.96,77.99,238468.0,73.9114,73.9209,73.8925,73.9209,238468.0
2024-07-12 14:05:00,77.98,77.99,77.98,77.99,75191.0,73.9114,73.9209,73.9114,73.9209,75191.0
2024-07-12 14:10:00,77.99,78.0,77.97,77.98,179525.0,73.9209,73.9304,73.902,73.9114,179525.0
2024-07-12 14:15:00,77.98,77.98,77.96,77.97,79711.0,73.9114,73.9114,73.8925,73.902,79711.0
2024-07-12 14:20:00,77.97,77.97,77.95,77.95,174532.0,73.902,73.902,73.883,73.883,174532.0
2024-07-12 14:25:00,77.95,77.96,77.95,77.95,133227.0,73.883,73.8925,73.883,73.883,133227.0
2024-07-12 14:30:00,77.96,77.96,77.95,77.96,97337.0,73.8925,73.8925,73.883,73.8925,97337.0
2024-07-12 14:35:00,77.95,77.97,77.95,77.96,103601.0,73.883,73.902,73.883,73.8925,103601.0
2024-07-12 14:40:00,77.97,77.97,77.96,77.97,71961.0,73.902,73.902,73.8925,73.902,71961.0
2024-07-12 14:45:00,77.97,77.99,77.96,77.99,147933.0,73.902,73.9209,73.8925,73.9209,147933.0
2024-07-12 14:50:00,77.98,77.99,77.98,77.98,60842.0,73.9114,73.9209,73.9114,73.9114,60842.0
2024-07-12 14:55:00,77.98,78.0,77.98,78.0,97200.0,73.9114,73.9304,73.9114,73.9304,97200.0
2024-07-12 15:00:00,78.0,78.0,77.97,77.98,1061551.0,73.9304,73.9304,73.902,73.9114,1061551.0
2024-07-12 15:05:00,77.98,77.98,77.97,77.98,344013.0,73.9114,73.9114,73.902,73.9114,344013.0
2024-07-12 15:10:00,77.98,78.0,77.97,78.0,433866.0,73.9114,73.9304,73.902,73.9304,433866.0
2024-07-12 15:15:00,78.0,78.01,77.99,78.01,306804.0,73.9304,73.9399,73.9209,73.9399,306804.0
2024-07-12 15:20:00,78.0,78.01,77.99,78.0,1138075.0,73.9304,73.9399,73.9209,73.9304,1138075.0
2024-07-12 15:25:00,78.0,78.02,78.0,78.01,236601.0,73.9304,73.9494,73.9304,73.9399,236601.0
2024-07-12 15:30:00,78.01,78.02,77.99,78.01,581344.0,73.9399,73.9494,73.9209,73.9399,581344.0
2024-07-12 15:35:00,78.01,78.01,77.99,78.0,398970.0,73.9399,73.9399,73.9209,73.9304,398970.0
2024-07-12 15:40:00,78.0,78.0,77.98,78.0,645245.0,73.9304,73.9304,73.9114,73.9304,645245.0
2024-07-12 15:45:00,78.0,78.01,77.99,78.01,451457.0,73.9304,73.9399,73.9209,73.9399,451457.0
2024-07-12 15:50:00,78.0,78.02,77.99,78.02,1061824.0,73.9304,73.9494,73.9209,73.9494,1061824.0
2024-07-12 15:55:00,78.02,78.02,77.98,77.99,1176592.0,73.9494,73.9494,73.9114,73.9209,1176592.0
2024-07-15 09:30:00,78.04,78.07,77.95,77.98,605155.0,73.9683,73.9968,73.883,73.9114,605155.0
2024-07-15 09:35:00,77.98,77.99,77.96,77.98,270190.0,73.9114,73.9209,73.8925,73.9114,270190.0
2024-07-15 09:40:00,77.98,78.0,77.94,77.95,351955.0,73.9114,73.9304,73.8735,73.883,351955.0
2024-07-15 09:45:00,77.95,77.97,77.93,77.94,729632.0,73.883,73.902,73.8641,73.8735,729632.0
2024-07-15 09:50:00,77.93,77.96,77.92,77.93,263006.0,73.8641,73.8925,73.8546,73.8641,263006.0
2024-07-15 09:55:00,77.94,77.95,77.93,77.94,451477.0,73.8735,73.883,73.8641,73.8735,451477.0
2024-07-15 10:00:00,77.94,77.94,77.93,77.94,85323.0,73.8735,73.8735,73.8641,73.8735,85323.0
2024-07-15 10:05:00,77.94,77.95,77.93,77.95,69687.0,73.8735,73.883,73.8641,73.883,69687.0
2024-07-15 10:10:00,77.95,77.95,77.93,77.94,258908.0,73.883,73.883,73.8641,73.8735,258908.0
2024-07-15 10:15:00,77.94,77.94,77.93,77.93,191429.0,73.8735,73.8735,73.8641,73.8641,191429.0
2024-07-15 10:20:00,77.94,77.94,77.93,77.94,57868.0,73.8735,73.8735,73.8641,73.8735,57868.0
2024-07-15 10:25:00,77.94,77.94,77.92,77.93,195719.0,73.8735,73.8735,73.8546,73.8641,195719.0
2024-07-15 10:30:00,77.92,77.94,77.92,77.92,264222.0,73.8546,73.8735,73.8546,73.8546,264222.0
2024-07-15 10:35:00,77.92,77.93,77.9,77.91,184303.0,73.8546,73.8641,73.8356,73.8451,184303.0
2024-07-15 10:40:00,77.91,77.93,77.9,77.92,279524.0,73.8451,73.8641,73.8356,73.8546,279524.0
2024-07-15 10:45:00,77.92,77.93,77.91,77.92,120178.0,73.8546,73.8641,73.8451,73.8546,120178.0
2024-07-15 10:50:00,77.92,77.95,77.91,77.95,577351.0,73.8546,73.883,73.8451,73.883,577351.0
2024-07-15 10:55:00,77.95,77.97,77.94,77.97,137353.0,73.883,73.902,73.8735,73.902,137353.0
2024-07-15 11:00:00,77.97,77.99,77.96,77.98,452753.0,73.902,73.9209,73.8925,73.9114,452753.0
2024-07-15 11:05:00,77.98,77.99,77.97,77.98,151955.0,73.9114,73.9209,73.902,73.9114,151955.0
2024-07-15 11:10:00,77.98,78.01,77.97,78.01,211502.0,73.9114,73.9399,73.902,73.9399,211502.0
2024-07-15 11:15:00,78.01,78.01,77.99,78.0,224277.0,73.9399,73.9399,73.9209,73.9304,224277.0
2024-07-15 11:20:00,78.0,78.01,78.0,78.01,94819.0,73.9304,73.9399,73.9304,73.9399,94819.0
2024-07-15 11:25:00,78.01,78.01,77.97,77.98,200103.0,73.9399,73.9399,73.902,73.9114,200103.0
2024-07-15 11:30:00,77.98,77.98,77.95,77.96,341900.0,73.9114,73.9114,73.883,73.8925,341900.0
2024-07-15 11:35:00,77.96,77.99,77.95,77.98,130823.0,73.8925,73.9209,73.883,73.9114,130823.0
2024-07-15 11:40:00,77.98,77.99,77.98,77.98,142257.0,73.9114,73.9209,73.9114,73.9114,142257.0
2024-07-15 11:45:00,77.98,77.99,77.96,77.98,168592.0,73.9114,73.9209,73.8925,73.9114,168592.0
2024-07-15 11:50:00,77.98,77.99,77.97,77.98,70871.0,73.9114,73.9209,73.902,73.9114,70871.0
2024-07-15 11:55:00,77.98,77.99,77.97,77.98,241219.0,73.9114,73.9209,73.902,73.9114,241219.0
2024-07-15 12:00:00,77.98,77.98,77.96,77.96,234526.0,73.9114,73.9114,73.8925,73.8925,234526.0
2024-07-15 12:05:00,77.97,77.97,77.94,77.95,430757.0,73.902,73.902,73.8735,73.883,430757.0
2024-07-15 12:10:00,77.96,77.96,77.94,77.95,166174.0,73.8925,73.8925,73.8735,73.883,166174.0
2024-07-15 12:15:00,77.95,77.95,77.93,77.94,80609.0,73.883,73.883,73.8641,73.8735,80609.0
2024-07-15 12:20:00,77.94,77.96,77.93,77.95,76194.0,73.8735,73.8925,73.8641,73.883,76194.0
2024-07-15 12:25:00,77.95,77.96,77.95,77.95,6645.0,73.883,73.8925,73.883,73.883,6645.0
2024-07-15 12:30:00,77.95,77.96,77.94,77.95,45884.0,73.883,73.8925,73.8735,73.883,45884.0
2024-07-15 12:35:00,77.95,77.97,77.95,77.97,69027.0,73.883,73.902,73.883,73.902,69027.0
2024-07-15 12:40:00,77.97,78.01,77.96,77.96,235960.0,73.902,73.9399,73.8925,73.8925,235960.0
2024-07-15 12:45:00,77.96,77.96,77.93,77.93,252882.0,73.8925,73.8925,73.8641,73.8641,252882.0
2024-07-15 12:50:00,77.94,77.94,77.92,77.93,111820.0,73.8735,73.8735,73.8546,73.8641,111820.0
2024-07-15 12:55:00,77.93,77.96,77.93,77.94,191342.0,73.8641,73.8925,73.8641,73.8735,191342.0
2024-07-15 13:00:00,77.94,77.94,77.91,77.92,262749.0,73.8735,73.8735,73.8451,73.8546,262749.0
2024-07-15 13:05:00,77.92,77.94,77.91,77.93,57500.0,73.8546,73.8735,73.8451,73.8641,57500.0
2024-07-15 13:10:00,77.94,77.94,77.93,77.94,28345.0,73.8735,73.8735,73.8641,73.8735,28345.0
2024-07-15 13:15:00,77.94,77.94,77.91,77.91,396346.0,73.8735,73.8735,73.8451,73.8451,396346.0
2024-07-15 13:20:00,77.92,77.94,77.91,77.94,79950.0,73.8546,73.8735,73.8451,73.8735,79950.0
2024-07-15 13:25:00,77.94,77.94,77.91,77.92,128736.0,73.8735,73.8735,73.8451,73.8546,128736.0
2024-07-15 13:30:00,77.92,77.92,77.9,77.91,241059.0,73.8546,73.8546,73.8356,73.8451,241059.0
2024-07-15 13:35:00,77.91,77.92,77.9,77.92,63740.0,73.8451,73.8546,73.8356,73.8546,63740.0
2024-07-15 13:40:00,77.92,77.92,77.91,77.92,36633.0,73.8546,73.8546,73.8451,73.8546,36633.0
2024-07-15 13:45:00,77.91,77.92,77.9,77.92,177875.0,73.8451,73.8546,73.8356,73.8546,177875.0
2024-07-15 13:50:00,77.92,77.93,77.91,77.92,90818.0,73.8546,73.8641,73.8451,73.8546,90818.0
2024-07-15 13:55:00,77.92,77.93,77.91,77.92,85659.0,73.8546,73.8641,73.8451,73.8546,85659.0
2024-07-15 14:00:00,77.92,77.93,77.92,77.92,27416.0,73.8546,73.8641,73.8546,73.8546,27416.0
2024-07-15 14:05:00,77.92,77.93,77.92,77.93,41419.0,73.8546,73.8641,73.8546,73.8641,41419.0
2024-07-15 14:10:00,77.93,77.94,77.93,77.93,112893.0,73.8641,73.8735,73.8641,73.8641,112893.0
2024-07-15 14:15:00,77.93,77.94,77.93,77.94,25207.0,73.8641,73.8735,73.8641,73.8735,25207.0
2024-07-15 14:20:00,77.94,77.98,77.93,77.97,387380.0,73.8735,73.9114,73.8641,73.902,387380.0
2024-07-15 14:25:00,77.97,77.98,77.96,77.96,351853.0,73.902,73.9114,73.8925,73.8925,351853.0
2024-07-15 14:30:00,77.96,77.98,77.95,77.98,244617.0,73.8925,73.9114,73.883,73.9114,244617.0
2024-07-15 14:35:00,77.98,77.99,77.96,77.97,339638.0,73.9114,73.9209,73.8925,73.902,339638.0
2024-07-15 14:40:00,77.97,77.98,77.97,77.98,103076.0,73.902,73.9114,73.902,73.9114,103076.0
2024-07-15 14:45:00,77.98,78.0,77.97,77.99,306412.0,73.9114,73.9304,73.902,73.9209,306412.0
2024-07-15 14:50:00,77.99,78.0,77.98,78.0,427529.0,73.9209,73.9304,73.9114,73.9304,427529.0
2024-07-15 14:55:00,78.0,78.0,77.98,78.0,180451.0,73.9304,73.9304,73.9114,73.9304,180451.0
2024-07-15 15:00:00,78.0,78.0,77.97,77.98,765047.0,73.9304,73.9304,73.902,73.9114,765047.0
2024-07-15 15:05:00,77.98,77.98,77.96,77.97,610053.0,73.9114,73.9114,73.8925,73.902,610053.0
2024-07-15 15:10:00,77.98,77.99,77.97,77.98,68427.0,73.9114,73.9209,73.902,73.9114,68427.0
2024-07-15 15:15:00,77.98,77.99,77.98,77.98,78754.0,73.9114,73.9209,73.9114,73.9114,78754.0
2024-07-15 15:20:00,77.98,78.0,77.98,78.0,108445.0,73.9114,73.9304,73.9114,73.9304,108445.0
2024-07-15 15:25:00,78.0,78.0,77.98,77.98,329714.0,73.9304,73.9304,73.9114,73.9114,329714.0
2024-07-15 15:30:00,77.98,77.99,77.97,77.98,94145.0,73.9114,73.9209,73.902,73.9114,94145.0
2024-07-15 15:35:00,77.98,77.98,77.97,77.98,83983.0,73.9114,73.9114,73.902,73.9114,83983.0
2024-07-15 15:40:00,77.98,77.98,77.95,77.95,360168.0,73.9114,73.9114,73.883,73.883,360168.0
2024-07-15 15:45:00,77.95,77.97,77.95,77.97,266592.0,73.883,73.902,73.883,73.902,266592.0
2024-07-15 15:50:00,77.97,77.99,77.95,77.99,1078933.0,73.902,73.9209,73.883,73.9209,1078933.0
2024-07-15 15:55:00,77.99,77.99,77.96,77.98,2198980.0,73.9209,73.9209,73.8925,73.9114,2198980.0
2024-07-16 09:30:00,78.07,78.08,77.99,78.02,558494.0,73.9968,74.0062,73.9209,73.9494,558494.0
2024-07-16 09:35:00,78.01,78.06,78.0,78.06,263900.0,73.9399,73.9873,73.9304,73.9873,263900.0
2024-07-16 09:40:00,78.05,78.06,78.03,78.03,149845.0,73.9778,73.9873,73.9588,73.9588,149845.0
2024-07-16 09:45:00,78.04,78.04,78.0,78.03,473072.0,73.9683,73.9683,73.9304,73.9588,473072.0
2024-07-16 09:50:00,78.03,78.07,78.03,78.06,760373.0,73.9588,73.9968,73.9588,73.9873,760373.0
2024-07-16 09:55:00,78.06,78.07,78.05,78.06,404330.0,73.9873,73.9968,73.9778,73.9873,404330.0
2024-07-16 10:00:00,78.06,78.07,78.05,78.07,363359.0,73.9873,73.9968,73.9778,73.9968,363359.0
2024-07-16 10:05:00,78.07,78.08,78.05,78.08,310917.0,73.9968,74.0062,73.9778,74.0062,310917.0
2024-07-16 10:10:00,78.08,78.08,78.07,78.08,274002.0,74.0062,74.0062,73.9968,74.0062,274002.0
2024-07-16 10:15:00,78.08,78.08,78.06,78.08,325460.0,74.0062,74.0062,73.9873,74.0062,325460.0
2024-07-16 10:20:00,78.08,78.1,78.07,78.09,101577.0,74.0062,74.0252,73.9968,74.0157,101577.0
2024-07-16 10:25:00,78.09,78.11,78.08,78.11,256359.0,74.0157,74.0347,74.0062,74.0347,256359.0
2024-07-16 10:30:00,78.11,78.11,78.09,78.11,398563.0,74.0347,74.0347,74.0157,74.0347,398563.0
2024-07-16 10:35:00,78.11,78.11,78.08,78.11,556617.0,74.0347,74.0347,74.0062,74.0347,556617.0
2024-07-16 10:40:00,78.11,78.13,78.1,78.12,354295.0,74.0347,74.0536,74.0252,74.0441,354295.0
2024-07-16 10:45:00,78.12,78.12,78.1,78.1,217418.0,74.0441,74.0441,74.0252,74.0252,217418.0
2024-07-16 10:50:00,78.11,78.11,78.1,78.1,215157.0,74.0347,74.0347,74.0252,74.0252,215157.0
2024-07-16 10:55:00,78.11,78.11,78.09,78.09,321776.0,74.0347,74.0347,74.0157,74.0157,321776.0
2024-07-16 11:00:00,78.1,78.11,78.09,78.1,264396.0,74.0252,74.0347,74.0157,74.0252,264396.0
2024-07-16 11:05:00,78.11,78.13,78.1,78.13,206504.0,74.0347,74.0536,74.0252,74.0536,206504.0
2024-07-16 11:10:00,78.13,78.15,78.12,78.13,341516.0,74.0536,74.0726,74.0441,74.0536,341516.0
2024-07-16 11:15:00,78.13,78.13,78.12,78.13,99739.0,74.0536,74.0536,74.0441,74.0536,99739.0
2024-07-16 11:20:00,78.13,78.14,78.12,78.14,158285.0,74.0536,74.0631,74.0441,74.0631,158285.0
2024-07-16 11:25:00,78.14,78.19,78.13,78.17,1491674.0,74.0631,74.1105,74.0536,74.0915,1491674.0
2024-07-16 11:30:00,78.17,78.18,78.16,78.17,1309211.0,74.0915,74.101,74.0821,74.0915,1309211.0
2024-07-16 11:35:00,78.17,78.17,78.16,78.16,533735.0,74.0915,74.0915,74.0821,74.0821,533735.0
2024-07-16 11:40:00,78.17,78.17,78.15,78.16,825498.0,74.0915,74.0915,74.0726,74.0821,825498.0
2024-07-16 11:45:00,78.16,78.16,78.14,78.15,251432.0,74.0821,74.0821,74.0631,74.0726,251432.0
2024-07-16 11:50:00,78.15,78.16,78.14,78.16,412731.0,74.0726,74.0821,74.0631,74.0821,412731.0
2024-07-16 11:55:00,78.16,78.16,78.15,78.16,305067.0,74.0821,74.0821,74.0726,74.0821,305067.0
2024-07-16 12:00:00,78.16,78.18,78.15,78.18,199120.0,74.0821,74.101,74.0726,74.101,199120.0
2024-07-16 12:05:00,78.17,78.18,78.16,78.17,330183.0,74.0915,74.101,74.0821,74.0915,330183.0
2024-07-16 12:10:00,78.17,78.17,78.15,78.15,477733.0,74.0915,74.0915,74.0726,74.0726,477733.0
2024-07-16 12:15:00,78.16,78.17,78.13,78.17,349482.0,74.0821,74.0915,74.0536,74.0915,349482.0
2024-07-16 12:20:00,78.17,78.18,78.15,78.18,253032.0,74.0915,74.101,74.0726,74.101,253032.0
2024-07-16 12:25:00,78.18,78.18,78.17,78.17,1104160.0,74.101,74.101,74.0915,74.0915,1104160.0
2024-07-16 12:30:00,78.17,78.2,78.17,78.19,776894.0,74.0915,74.12,74.0915,74.1105,776894.0
2024-07-16 12:35:00,78.19,78.21,78.18,78.2,106315.0,74.1105,74.1294,74.101,74.12,106315.0
2024-07-16 12:40:00,78.2,78.23,78.2,78.21,483762.0,74.12,74.1484,74.12,74.1294,483762.0
2024-07-16 12:45:00,78.21,78.24,78.2,78.23,268616.0,74.1294,74.1579,74.12,74.1484,268616.0
2024-07-16 12:50:00,78.22,78.24,78.22,78.23,747320.0,74.1389,74.1579,74.1389,74.1484,747320.0
2024-07-16 12:55:00,78.23,78.23,78.21,78.22,649306.0,74.1484,74.1484,74.1294,74.1389,649306.0
2024-07-16 13:00:00,78.22,78.23,78.2,78.22,901423.0,74.1389,74.1484,74.12,74.1389,901423.0
2024-07-16 13:05:00,78.22,78.23,78.21,78.23,220926.0,74.1389,74.1484,74.1294,74.1484,220926.0
2024-07-16 13:10:00,78.23,78.23,78.22,78.23,508844.0,74.1484,74.1484,74.1389,74.1484,508844.0
2024-07-16 13:15:00,78.23,78.24,78.22,78.23,398265.0,74.1484,74.1579,74.1389,74.1484,398265.0
2024-07-16 13:20:00,78.23,78.26,78.22,78.26,214120.0,74.1484,74.1768,74.1389,74.1768,214120.0
2024-07-16 13:25:00,78.26,78.27,78.24,78.26,248023.0,74.1768,74.1863,74.1579,74.1768,248023.0
2024-07-16 13:30:00,78.25,78.27,78.24,78.26,906908.0,74.1674,74.1863,74.1579,74.1768,906908.0
2024-07-16 13:35:00,78.26,78.26,78.24,78.26,49019.0,74.1768,74.1768,74.1579,74.1768,49019.0
2024-07-16 13:40:00,78.26,78.27,78.25,78.26,192747.0,74.1768,74.1863,74.1674,74.1768,192747.0
2024-07-16 13:45:00,78.26,78.27,78.25,78.27,133932.0,74.1768,74.1863,74.1674,74.1863,133932.0
2024-07-16 13:50:00,78.27,78.28,78.26,78.28,65325.0,74.1863,74.1958,74.1768,74.1958,65325.0
2024-07-16 13:55:00,78.27,78.29,78.27,78.29,63435.0,74.1863,74.2053,74.1863,74.2053,63435.0
2024-07-16 14:00:00,78.29,78.29,78.27,78.29,467794.0,74.2053,74.2053,74.1863,74.2053,467794.0
2024-07-16 14:05:00,78.29,78.29,78.28,78.29,152660.0,74.2053,74.2053,74.1958,74.2053,152660.0
2024-07-16 14:10:00,78.29,78.3,78.28,78.29,226424.0,74.2053,74.2148,74.1958,74.2053,226424.0
2024-07-16 14:15:00,78.29,78.29,78.26,78.27,281853.0,74.2053,74.2053,74.1768,74.1863,281853.0
2024-07-16 14:20:00,78.27,78.3,78.25,78.3,418503.0,74.1863,74.2148,74.1674,74.2148,418503.0
2024-07-16 14:25:00,78.3,78.3,78.27,78.29,865123.0,74.2148,74.2148,74.1863,74.2053,865123.0
2024-07-16 14:30:00,78.29,78.3,78.28,78.29,128454.0,74.2053,74.2148,74.1958,74.2053,128454.0
2024-07-16 14:35:00,78.29,78.3,78.28,78.3,382116.0,74.2053,74.2148,74.1958,74.2148,382116.0
2024-07-16 14:40:00,78.3,78.3,78.28,78.28,214471.0,74.2148,74.2148,74.1958,74.1958,214471.0
2024-07-16 14:45:00,78.28,78.29,78.26,78.26,179366.0,74.1958,74.2053,74.1768,74.1768,179366.0
2024-07-16 14:50:00,78.26,78.27,78.24,78.27,190602.0,74.1768,74.1863,74.1579,74.1863,190602.0
2024-07-16 14:55:00,78.27,78.28,78.26,78.27,230999.0,74.1863,74.1958,74.1768,74.1863,230999.0
2024-07-16 15:00:00,78.27,78.28,78.26,78.28,253478.0,74.1863,74.1958,74.1768,74.1958,253478.0
2024-07-16 15:05:00,78.28,78.29,78.27,78.28,245415.0,74.1958,74.2053,74.1863,74.1958,245415.0
2024-07-16 15:10:00,78.28,78.29,78.27,78.29,467202.0,74.1958,74.2053,74.1863,74.2053,467202.0
2024-07-16 15:15:00,78.29,78.29,78.28,78.29,133486.0,74.2053,74.2053,74.1958,74.2053,133486.0
2024-07-16 15:20:00,78.28,78.3,78.27,78.3,549054.0,74.1958,74.2148,74.1863,74.2148,549054.0
2024-07-16 15:25:00,78.3,78.31,78.29,78.31,146992.0,74.2148,74.2242,74.2053,74.2242,146992.0
2024-07-16 15:30:00,78.31,78.31,78.3,78.31,94554.0,74.2242,74.2242,74.2148,74.2242,94554.0
2024-07-16 15:35:00,78.31,78.31,78.3,78.31,126749.0,74.2242,74.2242,74.2148,74.2242,126749.0
2024-07-16 15:40:00,78.31,78.31,78.29,78.31,542824.0,74.2242,74.2242,74.2053,74.2242,542824.0
2024-07-16 15:45:00,78.31,78.31,78.29,78.3,236500.0,74.2242,74.2242,74.2053,74.2148,236500.0
2024-07-16 15:50:00,78.3,78.33,78.3,78.32,958037.0,74.2148,74.2432,74.2148,74.2337,958037.0
2024-07-16 15:55:00,78.32,78.33,78.29,78.3,1696207.0,74.2337,74.2432,74.2053,74.2148,1696207.0
2024-07-17 09:30:00,78.06,78.19,78.02,78.19,556527.0,73.9873,74.1105,73.9494,74.1105,556527.0
2024-07-17 09:35:00,78.19,78.23,78.17,78.17,668453.0,74.1105,74.1484,74.0915,74.0915,668453.0
2024-07-17 09:40:00,78.17,78.19,78.15,78.17,801709.0,74.0915,74.1105,74.0726,74.0915,801709.0
2024-07-17 09:45:00,78.17,78.22,78.17,78.22,551669.0,74.0915,74.1389,74.0915,74.1389,551669.0
2024-07-17 09:50:00,78.22,78.24,78.21,78.23,400692.0,74.1389,74.1579,74.1294,74.1484,400692.0
2024-07-17 09:55:00,78.23,78.24,78.22,78.23,338885.0,74.1484,74.1579,74.1389,74.1484,338885.0
2024-07-17 10:00:00,78.22,78.23,78.2,78.2,253011.0,74.1389,74.1484,74.12,74.12,253011.0
2024-07-17 10:05:00,78.2,78.23,78.15,78.17,1049255.0,74.12,74.1484,74.0726,74.0915,1049255.0
2024-07-17 10:10:00,78.17,78.18,78.15,78.18,470216.0,74.0915,74.101,74.0726,74.101,470216.0
2024-07-17 10:15:00,78.18,78.2,78.17,78.19,331039.0,74.101,74.12,74.0915,74.1105,331039.0
2024-07-17 10:20:00,78.19,78.21,78.18,78.2,481519.0,74.1105,74.1294,74.101,74.12,481519.0
2024-07-17 10:25:00,78.2,78.2,78.18,78.2,208648.0,74.12,74.12,74.101,74.12,208648.0
2024-07-17 10:30:00,78.2,78.22,78.18,78.22,333863.0,74.12,74.1389,74.101,74.1389,333863.0
2024-07-17 10:35:00,78.22,78.23,78.2,78.2,492386.0,74.1389,74.1484,74.12,74.12,492386.0
2024-07-17 10:40:00,78.2,78.22,78.2,78.21,352545.0,74.12,74.1389,74.12,74.1294,352545.0
2024-07-17 10:45:00,78.22,78.22,78.19,78.2,290110.0,74.1389,74.1389,74.1105,74.12,290110.0
2024-07-17 10:50:00,78.2,78.21,78.19,78.2,328576.0,74.12,74.1294,74.1105,74.12,328576.0
2024-07-17 10:55:00,78.2,78.21,78.17,78.17,413489.0,74.12,74.1294,74.0915,74.0915,413489.0
2024-07-17 11:00:00,78.17,78.18,78.16,78.16,432866.0,74.0915,74.101,74.0821,74.0821,432866.0
2024-07-17 11:05:00,78.16,78.19,78.16,78.19,194568.0,74.0821,74.1105,74.0821,74.1105,194568.0
2024-07-17 11:10:00,78.19,78.19,78.18,78.19,34546.0,74.1105,74.1105,74.101,74.1105,34546.0
2024-07-17 11:15:00,78.19,78.22,78.18,78.2,134905.0,74.1105,74.1389,74.101,74.12,134905.0
2024-07-17 11:20:00,78.2,78.23,78.2,78.22,55050.0,74.12,74.1484,74.12,74.1389,55050.0
2024-07-17 11:25:00,78.21,78.22,78.18,78.21,410301.0,74.1294,74.1389,74.101,74.1294,410301.0
2024-07-17 11:30:00,78.22,78.22,78.18,78.18,262374.0,74.1389,74.1389,74.101,74.101,262374.0
2024-07-17 11:35:00,78.19,78.2,78.18,78.2,103210.0,74.1105,74.12,74.101,74.12,103210.0
2024-07-17 11:40:00,78.2,78.2,78.17,78.19,103705.0,74.12,74.12,74.0915,74.1105,103705.0
2024-07-17 11:45:00,78.18,78.19,78.17,78.17,32556.0,74.101,74.1105,74.0915,74.0915,32556.0
2024-07-17 11:50:00,78.17,78.18,78.15,78.16,49279.0,74.0915,74.101,74.0726,74.0821,49279.0
2024-07-17 11:55:00,78.16,78.17,78.15,78.17,129704.0,74.0821,74.0915,74.0726,74.0915,129704.0
2024-07-17 12:00:00,78.17,78.17,78.15,78.16,127244.0,74.0915,74.0915,74.0726,74.0821,127244.0
2024-07-17 12:05:00,78.16,78.16,78.14,78.15,193381.0,74.0821,74.0821,74.0631,74.0726,193381.0
2024-07-17 12:10:00,78.15,78.16,78.12,78.13,169475.0,74.0726,74.0821,74.0441,74.0536,169475.0
2024-07-17 12:15:00,78.13,78.14,78.12,78.14,88949.0,74.0536,74.0631,74.0441,74.0631,88949.0
2024-07-17 12:20:00,78.14,78.15,78.13,78.14,95070.0,74.0631,74.0726,74.0536,74.0631,95070.0
2024-07-17 12:25:00,78.14,78.14,78.12,78.13,91545.0,74.0631,74.0631,74.0441,74.0536,91545.0
2024-07-17 12:30:00,78.12,78.14,78.12,78.14,48435.0,74.0441,74.0631,74.0441,74.0631,48435.0
2024-07-17 12:35:00,78.13,78.15,78.13,78.15,247661.0,74.0536,74.0726,74.0536,74.0726,247661.0
2024-07-17 12:40:00,78.14,78.15,78.13,78.14,456118.0,74.0631,74.0726,74.0536,74.0631,456118.0
2024-07-17 12:45:00,78.14,78.14,78.13,78.14,282313.0,74.0631,74.0631,74.0536,74.0631,282313.0
2024-07-17 12:50:00,78.14,78.15,78.13,78.14,335185.0,74.0631,74.0726,74.0536,74.0631,335185.0
2024-07-17 12:55:00,78.14,78.17,78.14,78.17,433201.0,74.0631,74.0915,74.0631,74.0915,433201.0
2024-07-17 13:00:00,78.17,78.17,78.14,78.15,188659.0,74.0915,74.0915,74.0631,74.0726,188659.0
2024-07-17 13:05:00,78.14,78.16,78.13,78.14,111898.0,74.0631,74.0821,74.0536,74.0631,111898.0
2024-07-17 13:10:00,78.14,78.15,78.13,78.15,50603.0,74.0631,74.0726,74.0536,74.0726,50603.0
2024-07-17 13:15:00,78.14,78.17,78.14,78.17,207938.0,74.0631,74.0915,74.0631,74.0915,207938.0
2024-07-17 13:20:00,78.17,78.17,78.16,78.17,696565.0,74.0915,74.0915,74.0821,74.0915,696565.0
2024-07-17 13:25:00,78.17,78.19,78.16,78.19,196205.0,74.0915,74.1105,74.0821,74.1105,196205.0
2024-07-17 13:30:00,78.19,78.21,78.18,78.2,336550.0,74.1105,74.1294,74.101,74.12,336550.0
2024-07-17 13:35:00,78.2,78.21,78.18,78.2,261902.0,74.12,74.1294,74.101,74.12,261902.0
2024-07-17 13:40:00,78.2,78.21,78.19,78.2,283842.0,74.12,74.1294,74.1105,74.12,283842.0
2024-07-17 13:45:00,78.2,78.21,78.19,78.2,119600.0,74.12,74.1294,74.1105,74.12,119600.0
2024-07-17 13:50:00,78.2,78.21,78.19,78.19,50208.0,74.12,74.1294,74.1105,74.1105,50208.0
2024-07-17 13:55:00,78.2,78.2,78.19,78.2,55602.0,74.12,74.12,74.1105,74.12,55602.0
2024-07-17 14:00:00,78.2,78.2,78.19,78.19,52788.0,74.12,74.12,74.1105,74.1105,52788.0
2024-07-17 14:05:00,78.19,78.21,78.19,78.2,161202.0,74.1105,74.1294,74.1105,74.12,161202.0
2024-07-17 14:10:00,78.2,78.22,78.2,78.2,168678.0,74.12,74.1389,74.12,74.12,168678.0
2024-07-17 14:15:00,78.2,78.22,78.2,78.22,115777.0,74.12,74.1389,74.12,74.1389,115777.0
2024-07-17 14:20:00,78.22,78.23,78.21,78.22,68404.0,74.1389,74.1484,74.1294,74.1389,68404.0
2024-07-17 14:25:00,78.22,78.23,78.21,78.23,29940.0,74.1389,74.1484,74.1294,74.1484,29940.0
2024-07-17 14:30:00,78.23,78.25,78.22,78.23,92599.0,74.1484,74.1674,74.1389,74.1484,92599.0
2024-07-17 14:35:00,78.24,78.24,78.23,78.23,9694.0,74.1579,74.1579,74.1484,74.1484,9694.0
2024-07-17 14:40:00,78.23,78.24,78.23,78.23,13232.0,74.1484,74.1579,74.1484,74.1484,13232.0
2024-07-17 14:45:00,78.23,78.24,78.22,78.23,334528.0,74.1484,74.1579,74.1389,74.1484,334528.0
2024-07-17 14:50:00,78.23,78.24,78.2,78.2,356435.0,74.1484,74.1579,74.12,74.12,356435.0
2024-07-17 14:55:00,78.2,78.21,78.2,78.2,309453.0,74.12,74.1294,74.12,74.12,309453.0
2024-07-17 15:00:00,78.2,78.22,78.2,78.2,181085.0,74.12,74.1389,74.12,74.12,181085.0
2024-07-17 15:05:00,78.2,78.21,78.19,78.2,185278.0,74.12,74.1294,74.1105,74.12,185278.0
2024-07-17 15:10:00,78.2,78.22,78.2,78.21,173244.0,74.12,74.1389,74.12,74.1294,173244.0
2024-07-17 15:15:00,78.21,78.22,78.2,78.2,71298.0,74.1294,74.1389,74.12,74.12,71298.0
2024-07-17 15:20:00,78.2,78.21,78.19,78.2,37166.0,74.12,74.1294,74.1105,74.12,37166.0
2024-07-17 15:25:00,78.2,78.21,78.19,78.2,489004.0,74.12,74.1294,74.1105,74.12,489004.0
2024-07-17 15:30:00,78.2,78.21,78.19,78.2,248453.0,74.12,74.1294,74.1105,74.12,248453.0
2024-07-17 15:35:00,78.2,78.21,78.17,78.17,388771.0,74.12,74.1294,74.0915,74.0915,388771.0
2024-07-17 15:40:00,78.17,78.18,78.16,78.17,398751.0,74.0915,74.101,74.0821,74.0915,398751.0
2024-07-17 15:45:00,78.17,78.19,78.17,78.19,335786.0,74.0915,74.1105,74.0915,74.1105,335786.0
2024-07-17 15:50:00,78.19,78.21,78.18,78.2,348567.0,74.1105,74.1294,74.101,74.12,348567.0
2024-07-17 15:55:00,78.2,78.22,78.2,78.21,1170627.0,74.12,74.1389,74.12,74.1294,1170627.0
2024-07-18 09:30:00,78.24,78.24,78.16,78.18,535715.0,74.1579,74.1579,74.0821,74.101,535715.0
2024-07-18 09:35:00,78.19,78.2,78.16,78.2,1133821.0,74.1105,74.12,74.0821,74.12,1133821.0
2024-07-18 09:40:00,78.21,78.23,78.19,78.23,141258.0,74.1294,74.1484,74.1105,74.1484,141258.0
2024-07-18 09:45:00,78.22,78.24,78.21,78.23,210234.0,74.1389,74.1579,74.1294,74.1484,210234.0
2024-07-18 09:50:00,78.23,78.25,78.23,78.25,45335.0,74.1484,74.1674,74.1484,74.1674,45335.0
2024-07-18 09:55:00,78.25,78.27,78.24,78.26,557150.0,74.1674,74.1863,74.1579,74.1768,557150.0
2024-07-18 10:00:00,78.26,78.27,78.24,78.25,293782.0,74.1768,74.1863,74.1579,74.1674,293782.0
2024-07-18 10:05:00,78.25,78.27,78.25,78.27,179983.0,74.1674,74.1863,74.1674,74.1863,179983.0
2024-07-18 10:10:00,78.27,78.27,78.25,78.26,246215.0,74.1863,74.1863,74.1674,74.1768,246215.0
2024-07-18 10:15:00,78.26,78.27,78.25,78.26,53102.0,74.1768,74.1863,74.1674,74.1768,53102.0
2024-07-18 10:20:00,78.25,78.26,78.24,78.26,34514.0,74.1674,74.1768,74.1579,74.1768,34514.0
2024-07-18 10:25:00,78.26,78.27,78.25,78.25,134693.0,74.1768,74.1863,74.1674,74.1674,134693.0
2024-07-18 10:30:00,78.25,78.26,78.2,78.2,415585.0,74.1674,74.1768,74.12,74.12,415585.0
2024-07-18 10:35:00,78.2,78.21,78.17,78.19,483120.0,74.12,74.1294,74.0915,74.1105,483120.0
2024-07-18 10:40:00,78.19,78.2,78.16,78.18,753989.0,74.1105,74.12,74.0821,74.101,753989.0
2024-07-18 10:45:00,78.18,78.19,78.15,78.17,397449.0,74.101,74.1105,74.0726,74.0915,397449.0
2024-07-18 10:50:00,78.17,78.19,78.16,78.19,391036.0,74.0915,74.1105,74.0821,74.1105,391036.0
2024-07-18 10:55:00,78.19,78.19,78.15,78.16,432618.0,74.1105,74.1105,74.0726,74.0821,432618.0
2024-07-18 11:00:00,78.16,78.17,78.15,78.16,518892.0,74.0821,74.0915,74.0726,74.0821,518892.0
2024-07-18 11:05:00,78.16,78.17,78.15,78.16,273309.0,74.0821,74.0915,74.0726,74.0821,273309.0
2024-07-18 11:10:00,78.16,78.16,78.1,78.11,585088.0,74.0821,74.0821,74.0252,74.0347,585088.0
2024-07-18 11:15:00,78.11,78.11,78.08,78.11,1044671.0,74.0347,74.0347,74.0062,74.0347,1044671.0
2024-07-18 11:20:00,78.11,78.12,78.1,78.11,291505.0,74.0347,74.0441,74.0252,74.0347,291505.0
2024-07-18 11:25:00,78.1,78.11,78.06,78.06,681584.0,74.0252,74.0347,73.9873,73.9873,681584.0
2024-07-18 11:30:00,78.06,78.07,78.04,78.06,480480.0,73.9873,73.9968,73.9683,73.9873,480480.0
2024-07-18 11:35:00,78.06,78.09,78.05,78.08,347075.0,73.9873,74.0157,73.9778,74.0062,347075.0
2024-07-18 11:40:00,78.08,78.08,78.04,78.04,499136.0,74.0062,74.0062,73.9683,73.9683,499136.0
2024-07-18 11:45:00,78.04,78.06,78.01,78.02,977483.0,73.9683,73.9873,73.9399,73.9494,977483.0
2024-07-18 11:50:00,78.01,78.03,78.01,78.02,1015363.0,73.9399,73.9588,73.9399,73.9494,1015363.0
2024-07-18 11:55:00,78.02,78.02,78.0,78.01,397088.0,73.9494,73.9494,73.9304,73.9399,397088.0
2024-07-18 12:00:00,78.01,78.02,78.0,78.01,364906.0,73.9399,73.9494,73.9304,73.9399,364906.0
2024-07-18 12:05:00,78.01,78.04,78.01,78.04,212772.0,73.9399,73.9683,73.9399,73.9683,212772.0
2024-07-18 12:10:00,78.04,78.04,78.01,78.02,494052.0,73.9683,73.9683,73.9399,73.9494,494052.0
2024-07-18 12:15:00,78.02,78.02,78.01,78.01,194771.0,73.9494,73.9494,73.9399,73.9399,194771.0
2024-07-18 12:20:00,78.01,78.02,78.0,78.01,445592.0,73.9399,73.9494,73.9304,73.9399,445592.0
2024-07-18 12:25:00,78.01,78.02,78.0,78.01,255967.0,73.9399,73.9494,73.9304,73.9399,255967.0
2024-07-18 12:30:00,78.02,78.05,78.0,78.05,409548.0,73.9494,73.9778,73.9304,73.9778,409548.0
2024-07-18 12:35:00,78.04,78.05,78.02,78.04,286402.0,73.9683,73.9778,73.9494,73.9683,286402.0
2024-07-18 12:40:00,78.04,78.05,78.03,78.03,175614.0,73.9683,73.9778,73.9588,73.9588,175614.0
2024-07-18 12:45:00,78.03,78.04,78.02,78.04,254026.0,73.9588,73.9683,73.9494,73.9683,254026.0
2024-07-18 12:50:00,78.03,78.05,78.03,78.05,191919.0,73.9588,73.9778,73.9588,73.9778,191919.0
2024-07-18 12:55:00,78.05,78.07,78.04,78.06,303432.0,73.9778,73.9968,73.9683,73.9873,303432.0
2024-07-18 13:00:00,78.06,78.09,78.05,78.05,332152.0,73.9873,74.0157,73.9778,73.9778,332152.0
2024-07-18 13:05:00,78.05,78.06,78.04,78.06,261480.0,73.9778,73.9873,73.9683,73.9873,261480.0
2024-07-18 13:10:00,78.05,78.08,78.05,78.08,308640.0,73.9778,74.0062,73.9778,74.0062,308640.0
2024-07-18 13:15:00,78.08,78.1,78.06,78.1,728987.0,74.0062,74.0252,73.9873,74.0252,728987.0
2024-07-18 13:20:00,78.1,78.12,78.09,78.11,247229.0,74.0252,74.0441,74.0157,74.0347,247229.0
2024-07-18 13:25:00,78.11,78.11,78.09,78.1,90663.0,74.0347,74.0347,74.0157,74.0252,90663.0
2024-07-18 13:30:00,78.1,78.12,78.09,78.1,99387.0,74.0252,74.0441,74.0157,74.0252,99387.0
2024-07-18 13:35:00,78.09,78.1,78.09,78.1,10437.0,74.0157,74.0252,74.0157,74.0252,10437.0
2024-07-18 13:40:00,78.1,78.1,78.08,78.08,380050.0,74.0252,74.0252,74.0062,74.0062,380050.0
2024-07-18 13:45:00,78.09,78.09,78.08,78.09,26355.0,74.0157,74.0157,74.0062,74.0157,26355.0
2024-07-18 13:50:00,78.09,78.09,78.08,78.09,67209.0,74.0157,74.0157,74.0062,74.0157,67209.0
2024-07-18 13:55:00,78.09,78.09,78.07,78.08,121011.0,74.0157,74.0157,73.9968,74.0062,121011.0
2024-07-18 14:00:00,78.08,78.08,78.06,78.06,178979.0,74.0062,74.0062,73.9873,73.9873,178979.0
2024-07-18 14:05:00,78.06,78.1,78.06,78.09,263081.0,73.9873,74.0252,73.9873,74.0157,263081.0
2024-07-18 14:10:00,78.1,78.1,78.08,78.09,171089.0,74.0252,74.0252,74.0062,74.0157,171089.0
2024-07-18 14:15:00,78.09,78.11,78.08,78.1,187913.0,74.0157,74.0347,74.0062,74.0252,187913.0
2024-07-18 14:20:00,78.11,78.11,78.09,78.09,215222.0,74.0347,74.0347,74.0157,74.0157,215222.0
2024-07-18 14:25:00,78.1,78.1,78.06,78.06,394958.0,74.0252,74.0252,73.9873,73.9873,394958.0
2024-07-18 14:30:00,78.06,78.08,78.05,78.08,196354.0,73.9873,74.0062,73.9778,74.0062,196354.0
2024-07-18 14:35:00,78.08,78.09,78.05,78.06,499008.0,74.0062,74.0157,73.9778,73.9873,499008.0
2024-07-18 14:40:00,78.06,78.06,78.03,78.04,825472.0,73.9873,73.9873,73.9588,73.9683,825472.0
2024-07-18 14:45:00,78.04,78.05,78.03,78.05,84716.0,73.9683,73.9778,73.9588,73.9778,84716.0
2024-07-18 14:50:00,78.05,78.05,78.03,78.05,114618.0,73.9778,73.9778,73.9588,73.9778,114618.0
2024-07-18 14:55:00,78.05,78.06,78.04,78.06,132925.0,73.9778,73.9873,73.9683,73.9873,132925.0
2024-07-18 15:00:00,78.06,78.07,78.03,78.04,464628.0,73.9873,73.9968,73.9588,73.9683,464628.0
2024-07-18 15:05:00,78.03,78.04,78.02,78.02,157460.0,73.9588,73.9683,73.9494,73.9494,157460.0
2024-07-18 15:10:00,78.03,78.03,77.97,77.98,627040.0,73.9588,73.9588,73.902,73.9114,627040.0
2024-07-18 15:15:00,77.98,78.01,77.98,78.01,929111.0,73.9114,73.9399,73.9114,73.9399,929111.0
2024-07-18 15:20:00,78.01,78.01,77.99,78.0,99007.0,73.9399,73.9399,73.9209,73.9304,99007.0
2024-07-18 15:25:00,78.0,78.03,77.99,78.03,448182.0,73.9304,73.9588,73.9209,73.9588,448182.0
2024-07-18 15:30:00,78.03,78.03,77.99,78.0,1073838.0,73.9588,73.9588,73.9209,73.9304,1073838.0
2024-07-18 15:35:00,78.0,78.02,77.99,78.02,553505.0,73.9304,73.9494,73.9209,73.9494,553505.0
2024-07-18 15:40:00,78.02,78.04,78.01,78.02,1048396.0,73.9494,73.9683,73.9399,73.9494,1048396.0
2024-07-18 15:45:00,78.02,78.05,78.0,78.03,1247127.0,73.9494,73.9778,73.9304,73.9588,1247127.0
2024-07-18 15:50:00,78.03,78.04,78.01,78.02,2188138.0,73.9588,73.9683,73.9399,73.9494,2188138.0
2024-07-18 15:55:00,78.02,78.07,78.01,78.06,2825531.0,73.9494,73.9968,73.9399,73.9873,2825531.0
2024-07-19 09:30:00,78.12,78.13,77.97,77.99,582499.0,74.0441,74.0536,73.902,73.9209,582499.0
2024-07-19 09:35:00,77.98,78.04,77.95,78.03,523070.0,73.9114,73.9683,73.883,73.9588,523070.0
2024-07-19 09:40:00,78.03,78.07,78.02,78.03,287058.0,73.9588,73.9968,73.9494,73.9588,287058.0
2024-07-19 09:45:00,78.03,78.03,78.01,78.03,144974.0,73.9588,73.9588,73.9399,73.9588,144974.0
2024-07-19 09:50:00,78.03,78.03,78.01,78.03,130121.0,73.9588,73.9588,73.9399,73.9588,130121.0
2024-07-19 09:55:00,78.03,78.06,78.03,78.04,426250.0,73.9588,73.9873,73.9588,73.9683,426250.0
2024-07-19 10:00:00,78.04,78.04,78.02,78.03,306941.0,73.9683,73.9683,73.9494,73.9588,306941.0
2024-07-19 10:05:00,78.03,78.07,78.02,78.06,170650.0,73.9588,73.9968,73.9494,73.9873,170650.0
2024-07-19 10:10:00,78.06,78.07,78.04,78.05,115568.0,73.9873,73.9968,73.9683,73.9778,115568.0
2024-07-19 10:15:00,78.05,78.07,78.04,78.06,328524.0,73.9778,73.9968,73.9683,73.9873,328524.0
2024-07-19 10:20:00,78.06,78.07,78.04,78.04,206567.0,73.9873,73.9968,73.9683,73.9683,206567.0
2024-07-19 10:25:00,78.05,78.05,78.0,78.02,230550.0,73.9778,73.9778,73.9304,73.9494,230550.0
2024-07-19 10:30:00,78.01,78.04,78.01,78.02,203866.0,73.9399,73.9683,73.9399,73.9494,203866.0
2024-07-19 10:35:00,78.02,78.03,78.0,78.02,1494857.0,73.9494,73.9588,73.9304,73.9494,1494857.0
2024-07-19 10:40:00,78.02,78.02,77.99,78.0,536653.0,73.9494,73.9494,73.9209,73.9304,536653.0
2024-07-19 10:45:00,78.0,78.01,77.99,78.01,322510.0,73.9304,73.9399,73.9209,73.9399,322510.0
2024-07-19 10:50:00,78.01,78.02,78.0,78.02,81661.0,73.9399,73.9494,73.9304,73.9494,81661.0
2024-07-19 10:55:00,78.02,78.02,78.0,78.01,92012.0,73.9494,73.9494,73.9304,73.9399,92012.0
2024-07-19 11:00:00,78.0,78.02,78.0,78.01,183132.0,73.9304,73.9494,73.9304,73.9399,183132.0
2024-07-19 11:05:00,78.01,78.01,77.99,78.0,179408.0,73.9399,73.9399,73.9209,73.9304,179408.0
2024-07-19 11:10:00,77.99,78.0,77.97,77.98,295867.0,73.9209,73.9304,73.902,73.9114,295867.0
2024-07-19 11:15:00,77.97,77.99,77.96,77.98,871869.0,73.902,73.9209,73.8925,73.9114,871869.0
2024-07-19 11:20:00,77.99,78.01,77.98,77.99,460843.0,73.9209,73.9399,73.9114,73.9209,460843.0
2024-07-19 11:25:00,77.99,78.0,77.95,77.95,200432.0,73.9209,73.9304,73.883,73.883,200432.0
2024-07-19 11:30:00,77.95,77.97,77.94,77.95,610053.0,73.883,73.902,73.8735,73.883,610053.0
2024-07-19 11:35:00,77.95,77.95,77.93,77.95,375684.0,73.883,73.883,73.8641,73.883,375684.0
2024-07-19 11:40:00,77.95,77.95,77.93,77.95,725800.0,73.883,73.883,73.8641,73.883,725800.0
2024-07-19 11:45:00,77.94,77.96,77.94,77.95,342097.0,73.8735,73.8925,73.8735,73.883,342097.0
2024-07-19 11:50:00,77.95,77.96,77.94,77.95,583327.0,73.883,73.8925,73.8735,73.883,583327.0
2024-07-19 11:55:00,77.95,77.98,77.95,77.98,447882.0,73.883,73.9114,73.883,73.9114,447882.0
2024-07-19 12:00:00,77.98,77.99,77.97,77.98,192123.0,73.9114,73.9209,73.902,73.9114,192123.0
2024-07-19 12:05:00,77.98,77.98,77.96,77.97,293389.0,73.9114,73.9114,73.8925,73.902,293389.0
2024-07-19 12:10:00,77.97,77.98,77.96,77.97,71881.0,73.902,73.9114,73.8925,73.902,71881.0
2024-07-19 12:15:00,77.97,77.97,77.95,77.95,83691.0,73.902,73.902,73.883,73.883,83691.0
2024-07-19 12:20:00,77.95,77.96,77.94,77.95,88798.0,73.883,73.8925,73.8735,73.883,88798.0
2024-07-19 12:25:00,77.94,77.95,77.93,77.93,126907.0,73.8735,73.883,73.8641,73.8641,126907.0
2024-07-19 12:30:00,77.93,77.94,77.91,77.92,204684.0,73.8641,73.8735,73.8451,73.8546,204684.0
2024-07-19 12:35:00,77.91,77.93,77.9,77.91,1610115.0,73.8451,73.8641,73.8356,73.8451,1610115.0
2024-07-19 12:40:00,77.91,77.92,77.9,77.92,678884.0,73.8451,73.8546,73.8356,73.8546,678884.0
2024-07-19 12:45:00,77.92,77.92,77.9,77.91,66742.0,73.8546,73.8546,73.8356,73.8451,66742.0
2024-07-19 12:50:00,77.91,77.92,77.9,77.92,493513.0,73.8451,73.8546,73.8356,73.8546,493513.0
2024-07-19 12:55:00,77.92,77.92,77.9,77.91,230592.0,73.8546,73.8546,73.8356,73.8451,230592.0
2024-07-19 13:00:00,77.91,77.91,77.89,77.89,449934.0,73.8451,73.8451,73.8261,73.8261,449934.0
2024-07-19 13:05:00,77.9,77.9,77.89,77.89,41444.0,73.8356,73.8356,73.8261,73.8261,41444.0
2024-07-19 13:10:00,77.9,77.9,77.88,77.9,334504.0,73.8356,73.8356,73.8167,73.8356,334504.0
2024-07-19 13:15:00,77.9,77.9,77.88,77.89,185797.0,73.8356,73.8356,73.8167,73.8261,185797.0
2024-07-19 13:20:00,77.89,77.9,77.88,77.89,262148.0,73.8261,73.8356,73.8167,73.8261,262148.0
2024-07-19 13:25:00,77.89,77.91,77.88,77.9,393225.0,73.8261,73.8451,73.8167,73.8356,393225.0
2024-07-19 13:30:00,77.9,77.9,77.88,77.9,218213.0,73.8356,73.8356,73.8167,73.8356,218213.0
2024-07-19 13:35:00,77.9,77.92,77.89,77.92,363987.0,73.8356,73.8546,73.8261,73.8546,363987.0
2024-07-19 13:40:00,77.92,77.93,77.9,77.91,447821.0,73.8546,73.8641,73.8356,73.8451,447821.0
2024-07-19 13:45:00,77.91,77.93,77.9,77.93,316716.0,73.8451,73.8641,73.8356,73.8641,316716.0
2024-07-19 13:50:00,77.93,77.93,77.92,77.92,164246.0,73.8641,73.8641,73.8546,73.8546,164246.0
2024-07-19 13:55:00,77.92,77.94,77.92,77.94,334696.0,73.8546,73.8735,73.8546,73.8735,334696.0
2024-07-19 14:00:00,77.94,77.94,77.93,77.94,335924.0,73.8735,73.8735,73.8641,73.8735,335924.0
2024-07-19 14:05:00,77.94,77.95,77.93,77.95,296226.0,73.8735,73.883,73.8641,73.883,296226.0
2024-07-19 14:10:00,77.95,77.95,77.94,77.95,101237.0,73.883,73.883,73.8735,73.883,101237.0
2024-07-19 14:15:00,77.95,77.95,77.92,77.92,137887.0,73.883,73.883,73.8546,73.8546,137887.0
2024-07-19 14:20:00,77.93,77.93,77.92,77.92,41902.0,73.8641,73.8641,73.8546,73.8546,41902.0
2024-07-19 14:25:00,77.92,77.93,77.92,77.92,201077.0,73.8546,73.8641,73.8546,73.8546,201077.0
2024-07-19 14:30:00,77.92,77.93,77.91,77.92,221061.0,73.8546,73.8641,73.8451,73.8546,221061.0
2024-07-19 14:35:00,77.92,77.94,77.92,77.94,341368.0,73.8546,73.8735,73.8546,73.8735,341368.0
2024-07-19 14:40:00,77.94,77.94,77.92,77.92,147315.0,73.8735,73.8735,73.8546,73.8546,147315.0
2024-07-19 14:45:00,77.92,77.96,77.92,77.95,196345.0,73.8546,73.8925,73.8546,73.883,196345.0
2024-07-19 14:50:00,77.96,77.98,77.95,77.97,493617.0,73.8925,73.9114,73.883,73.902,493617.0
2024-07-19 14:55:00,77.97,77.98,77.96,77.96,165843.0,73.902,73.9114,73.8925,73.8925,165843.0
2024-07-19 15:00:00,77.97,77.99,77.96,77.99,1108473.0,73.902,73.9209,73.8925,73.9209,1108473.0
2024-07-19 15:05:00,77.98,77.99,77.97,77.98,294480.0,73.9114,73.9209,73.902,73.9114,294480.0
2024-07-19 15:10:00,77.98,77.98,77.97,77.98,285975.0,73.9114,73.9114,73.902,73.9114,285975.0
2024-07-19 15:15:00,77.98,77.98,77.96,77.98,244533.0,73.9114,73.9114,73.8925,73.9114,244533.0
2024-07-19 15:20:00,77.98,77.98,77.97,77.98,104378.0,73.9114,73.9114,73.902,73.9114,104378.0
2024-07-19 15:25:00,77.98,77.98,77.97,77.98,173195.0,73.9114,73.9114,73.902,73.9114,173195.0
2024-07-19 15:30:00,77.98,77.99,77.97,77.98,335087.0,73.9114,73.9209,73.902,73.9114,335087.0
2024-07-19 15:35:00,77.98,77.99,77.96,77.98,1018106.0,73.9114,73.9209,73.8925,73.9114,1018106.0
2024-07-19 15:40:00,77.97,77.98,77.96,77.97,557735.0,73.902,73.9114,73.8925,73.902,557735.0
2024-07-19 15:45:00,77.97,77.99,77.96,77.98,399197.0,73.902,73.9209,73.8925,73.9114,399197.0
2024-07-19 15:50:00,77.98,78.0,77.98,77.99,1074628.0,73.9114,73.9304,73.9114,73.9209,1074628.0
2024-07-19 15:55:00,77.99,78.01,77.98,77.98,2391540.0,73.9209,73.9399,73.9114,73.9114,2391540.0
2024-07-22 09:30:00,78.17,78.18,78.11,78.14,241898.0,74.0915,74.101,74.0347,74.0631,241898.0
2024-07-22 09:35:00,78.14,78.18,78.14,78.16,244229.0,74.0631,74.101,74.0631,74.0821,244229.0
2024-07-22 09:40:00,78.16,78.17,78.14,78.16,84160.0,74.0821,74.0915,74.0631,74.0821,84160.0
2024-07-22 09:45:00,78.16,78.17,78.15,78.17,136023.0,74.0821,74.0915,74.0726,74.0915,136023.0
2024-07-22 09:50:00,78.17,78.17,78.15,78.16,75481.0,74.0915,74.0915,74.0726,74.0821,75481.0
2024-07-22 09:55:00,78.17,78.17,78.11,78.14,621362.0,74.0915,74.0915,74.0347,74.0631,621362.0
2024-07-22 10:00:00,78.14,78.16,78.12,78.15,360353.0,74.0631,74.0821,74.0441,74.0726,360353.0
2024-07-22 10:05:00,78.15,78.16,78.13,78.15,724305.0,74.0726,74.0821,74.0536,74.0726,724305.0
2024-07-22 10:10:00,78.15,78.18,78.14,78.17,436370.0,74.0726,74.101,74.0631,74.0915,436370.0
2024-07-22 10:15:00,78.17,78.18,78.15,78.17,479206.0,74.0915,74.101,74.0726,74.0915,479206.0
2024-07-22 10:20:00,78.17,78.18,78.16,78.17,285166.0,74.0915,74.101,74.0821,74.0915,285166.0
2024-07-22 10:25:00,78.17,78.19,78.17,78.19,662142.0,74.0915,74.1105,74.0915,74.1105,662142.0
2024-07-22 10:30:00,78.19,78.22,78.18,78.22,508566.0,74.1105,74.1389,74.101,74.1389,508566.0
2024-07-22 10:35:00,78.22,78.23,78.21,78.23,532189.0,74.1389,74.1484,74.1294,74.1484,532189.0
2024-07-22 10:40:00,78.23,78.23,78.22,78.23,275219.0,74.1484,74.1484,74.1389,74.1484,275219.0
2024-07-22 10:45:00,78.23,78.24,78.22,78.23,392197.0,74.1484,74.1579,74.1389,74.1484,392197.0
2024-07-22 10:50:00,78.23,78.24,78.22,78.23,800974.0,74.1484,74.1579,74.1389,74.1484,800974.0
2024-07-22 10:55:00,78.23,78.24,78.22,78.23,354311.0,74.1484,74.1579,74.1389,74.1484,354311.0
2024-07-22 11:00:00,78.23,78.26,78.23,78.26,667831.0,74.1484,74.1768,74.1484,74.1768,667831.0
2024-07-22 11:05:00,78.26,78.26,78.22,78.22,374894.0,74.1768,74.1768,74.1389,74.1389,374894.0
2024-07-22 11:10:00,78.23,78.23,78.21,78.22,586640.0,74.1484,74.1484,74.1294,74.1389,586640.0
2024-07-22 11:15:00,78.23,78.23,78.19,78.22,416342.0,74.1484,74.1484,74.1105,74.1389,416342.0
2024-07-22 11:20:00,78.22,78.22,78.18,78.19,418788.0,74.1389,74.1389,74.101,74.1105,418788.0
2024-07-22 11:25:00,78.19,78.2,78.17,78.17,370568.0,74.1105,74.12,74.0915,74.0915,370568.0
2024-07-22 11:30:00,78.17,78.18,78.14,78.16,432240.0,74.0915,74.101,74.0631,74.0821,432240.0
2024-07-22 11:35:00,78.16,78.19,78.15,78.19,318846.0,74.0821,74.1105,74.0726,74.1105,318846.0
2024-07-22 11:40:00,78.19,78.19,78.16,78.17,350420.0,74.1105,74.1105,74.0821,74.0915,350420.0
2024-07-22 11:45:00,78.17,78.19,78.16,78.17,230363.0,74.0915,74.1105,74.0821,74.0915,230363.0
2024-07-22 11:50:00,78.17,78.21,78.16,78.2,486686.0,74.0915,74.1294,74.0821,74.12,486686.0
2024-07-22 11:55:00,78.21,78.22,78.18,78.2,479915.0,74.1294,74.1389,74.101,74.12,479915.0
2024-07-22 12:00:00,78.2,78.21,78.19,78.19,415012.0,74.12,74.1294,74.1105,74.1105,415012.0
2024-07-22 12:05:00,78.2,78.21,78.19,78.2,303118.0,74.12,74.1294,74.1105,74.12,303118.0
2024-07-22 12:10:00,78.21,78.21,78.2,78.21,153351.0,74.1294,74.1294,74.12,74.1294,153351.0
2024-07-22 12:15:00,78.21,78.23,78.2,78.23,252115.0,74.1294,74.1484,74.12,74.1484,252115.0
2024-07-22 12:20:00,78.23,78.24,78.22,78.23,342868.0,74.1484,74.1579,74.1389,74.1484,342868.0
2024-07-22 12:25:00,78.23,78.23,78.21,78.22,118349.0,74.1484,74.1484,74.1294,74.1389,118349.0
2024-07-22 12:30:00,78.22,78.22,78.19,78.2,470645.0,74.1389,74.1389,74.1105,74.12,470645.0
2024-07-22 12:35:00,78.2,78.21,78.19,78.2,265922.0,74.12,74.1294,74.1105,74.12,265922.0
2024-07-22 12:40:00,78.2,78.21,78.2,78.2,628570.0,74.12,74.1294,74.12,74.12,628570.0
2024-07-22 12:45:00,78.2,78.21,78.2,78.21,164502.0,74.12,74.1294,74.12,74.1294,164502.0
2024-07-22 12:50:00,78.2,78.21,78.2,78.21,250324.0,74.12,74.1294,74.12,74.1294,250324.0
2024-07-22 12:55:00,78.21,78.22,78.2,78.22,977543.0,74.1294,74.1389,74.12,74.1389,977543.0
2024-07-22 13:00:00,78.22,78.22,78.2,78.21,296182.0,74.1389,74.1389,74.12,74.1294,296182.0
2024-07-22 13:05:00,78.21,78.23,78.2,78.22,322784.0,74.1294,74.1484,74.12,74.1389,322784.0
2024-07-22 13:10:00,78.22,78.22,78.21,78.22,198702.0,74.1389,74.1389,74.1294,74.1389,198702.0
2024-07-22 13:15:00,78.22,78.22,78.21,78.22,165120.0,74.1389,74.1389,74.1294,74.1389,165120.0
2024-07-22 13:20:00,78.22,78.24,78.21,78.24,254446.0,74.1389,74.1579,74.1294,74.1579,254446.0
2024-07-22 13:25:00,78.23,78.24,78.23,78.23,19067.0,74.1484,74.1579,74.1484,74.1484,19067.0
2024-07-22 13:30:00,78.23,78.25,78.23,78.23,315142.0,74.1484,74.1674,74.1484,74.1484,315142.0
2024-07-22 13:35:00,78.23,78.24,78.21,78.23,275083.0,74.1484,74.1579,74.1294,74.1484,275083.0
2024-07-22 13:40:00,78.22,78.23,78.21,78.21,86342.0,74.1389,74.1484,74.1294,74.1294,86342.0
2024-07-22 13:45:00,78.22,78.23,78.21,78.23,251343.0,74.1389,74.1484,74.1294,74.1484,251343.0
2024-07-22 13:50:00,78.22,78.23,78.21,78.22,153858.0,74.1389,74.1484,74.1294,74.1389,153858.0
2024-07-22 13:55:00,78.22,78.23,78.21,78.22,57655.0,74.1389,74.1484,74.1294,74.1389,57655.0
2024-07-22 14:00:00,78.22,78.22,78.21,78.22,143275.0,74.1389,74.1389,74.1294,74.1389,143275.0
2024-07-22 14:05:00,78.22,78.23,78.21,78.23,190815.0,74.1389,74.1484,74.1294,74.1484,190815.0
2024-07-22 14:10:00,78.23,78.23,78.21,78.22,142045.0,74.1484,74.1484,74.1294,74.1389,142045.0
2024-07-22 14:15:00,78.22,78.23,78.21,78.23,101439.0,74.1389,74.1484,74.1294,74.1484,101439.0
2024-07-22 14:20:00,78.23,78.23,78.22,78.23,64531.0,74.1484,74.1484,74.1389,74.1484,64531.0
2024-07-22 14:25:00,78.23,78.24,78.22,78.22,232813.0,74.1484,74.1579,74.1389,74.1389,232813.0
2024-07-22 14:30:00,78.22,78.23,78.21,78.23,302194.0,74.1389,74.1484,74.1294,74.1484,302194.0
2024-07-22 14:35:00,78.23,78.24,78.22,78.24,312260.0,74.1484,74.1579,74.1389,74.1579,312260.0
2024-07-22 14:40:00,78.23,78.24,78.23,78.23,143249.0,74.1484,74.1579,74.1484,74.1484,143249.0
2024-07-22 14:45:00,78.24,78.25,78.23,78.24,243221.0,74.1579,74.1674,74.1484,74.1579,243221.0
2024-07-22 14:50:00,78.23,78.24,78.23,78.24,335415.0,74.1484,74.1579,74.1484,74.1579,335415.0
2024-07-22 14:55:00,78.24,78.24,78.22,78.22,107197.0,74.1579,74.1579,74.1389,74.1389,107197.0
2024-07-22 15:00:00,78.23,78.23,78.2,78.21,262112.0,74.1484,74.1484,74.12,74.1294,262112.0
2024-07-22 15:05:00,78.21,78.22,78.2,78.22,346637.0,74.1294,74.1389,74.12,74.1389,346637.0
2024-07-22 15:10:00,78.22,78.24,78.21,78.24,1130176.0,74.1389,74.1579,74.1294,74.1579,1130176.0
2024-07-22 15:15:00,78.24,78.24,78.23,78.23,177591.0,74.1579,74.1579,74.1484,74.1484,177591.0
2024-07-22 15:20:00,78.23,78.25,78.23,78.25,117513.0,74.1484,74.1674,74.1484,74.1674,117513.0
2024-07-22 15:25:00,78.25,78.26,78.24,78.25,238104.0,74.1674,74.1768,74.1579,74.1674,238104.0
2024-07-22 15:30:00,78.25,78.26,78.24,78.26,172011.0,74.1674,74.1768,74.1579,74.1768,172011.0
2024-07-22 15:35:00,78.26,78.28,78.25,78.28,229788.0,74.1768,74.1958,74.1674,74.1958,229788.0
2024-07-22 15:40:00,78.28,78.28,78.26,78.27,502271.0,74.1958,74.1958,74.1768,74.1863,502271.0
2024-07-22 15:45:00,78.27,78.27,78.25,78.26,850196.0,74.1863,74.1863,74.1674,74.1768,850196.0
2024-07-22 15:50:00,78.26,78.27,78.25,78.27,993487.0,74.1768,74.1863,74.1674,74.1863,993487.0
2024-07-22 15:55:00,78.27,78.28,78.25,78.25,1817090.0,74.1863,74.1958,74.1674,74.1674,1817090.0
2024-07-23 09:30:00,78.27,78.28,78.24,78.26,313179.0,74.1863,74.1958,74.1579,74.1768,313179.0
2024-07-23 09:35:00,78.25,78.28,78.23,78.26,124277.0,74.1674,74.1958,74.1484,74.1768,124277.0
2024-07-23 09:40:00,78.27,78.3,78.26,78.3,140404.0,74.1863,74.2148,74.1768,74.2148,140404.0
2024-07-23 09:45:00,78.29,78.3,78.28,78.3,128146.0,74.2053,74.2148,74.1958,74.2148,128146.0
2024-07-23 09:50:00,78.29,78.3,78.26,78.28,150920.0,74.2053,74.2148,74.1768,74.1958,150920.0
2024-07-23 09:55:00,78.27,78.29,78.27,78.29,53924.0,74.1863,74.2053,74.1863,74.2053,53924.0
2024-07-23 10:00:00,78.29,78.32,78.28,78.31,427619.0,74.2053,74.2337,74.1958,74.2242,427619.0
2024-07-23 10:05:00,78.31,78.34,78.31,78.34,548699.0,74.2242,74.2527,74.2242,74.2527,548699.0
2024-07-23 10:10:00,78.34,78.35,78.33,78.35,600280.0,74.2527,74.2621,74.2432,74.2621,600280.0
2024-07-23 10:15:00,78.35,78.38,78.34,78.37,120858.0,74.2621,74.2906,74.2527,74.2811,120858.0
2024-07-23 10:20:00,78.38,78.38,78.36,78.38,583618.0,74.2906,74.2906,74.2716,74.2906,583618.0
2024-07-23 10:25:00,78.38,78.39,78.37,78.39,210977.0,74.2906,74.3001,74.2811,74.3001,210977.0
2024-07-23 10:30:00,78.39,78.42,78.38,78.4,320415.0,74.3001,74.3285,74.2906,74.3095,320415.0
2024-07-23 10:35:00,78.41,78.41,78.36,78.37,322938.0,74.319,74.319,74.2716,74.2811,322938.0
2024-07-23 10:40:00,78.37,78.37,78.35,78.36,161241.0,74.2811,74.2811,74.2621,74.2716,161241.0
2024-07-23 10:45:00,78.37,78.37,78.32,78.33,215665.0,74.2811,74.2811,74.2337,74.2432,215665.0
2024-07-23 10:50:00,78.34,78.34,78.31,78.31,385006.0,74.2527,74.2527,74.2242,74.2242,385006.0
2024-07-23 10:55:00,78.32,78.33,78.31,78.33,209711.0,74.2337,74.2432,74.2242,74.2432,209711.0
2024-07-23 11:00:00,78.33,78.33,78.32,78.32,254433.0,74.2432,74.2432,74.2337,74.2337,254433.0
2024-07-23 11:05:00,78.32,78.35,78.32,78.35,275276.0,74.2337,74.2621,74.2337,74.2621,275276.0
2024-07-23 11:10:00,78.35,78.38,78.34,78.38,214638.0,74.2621,74.2906,74.2527,74.2906,214638.0
2024-07-23 11:15:00,78.37,78.38,78.37,78.37,68372.0,74.2811,74.2906,74.2811,74.2811,68372.0
2024-07-23 11:20:00,78.37,78.38,78.36,78.36,109143.0,74.2811,74.2906,74.2716,74.2716,109143.0
2024-07-23 11:25:00,78.36,78.37,78.34,78.36,304710.0,74.2716,74.2811,74.2527,74.2716,304710.0
2024-07-23 11:30:00,78.36,78.37,78.35,78.37,251258.0,74.2716,74.2811,74.2621,74.2811,251258.0
2024-07-23 11:35:00,78.37,78.37,78.35,78.36,428308.0,74.2811,74.2811,74.2621,74.2716,428308.0
2024-07-23 11:40:00,78.36,78.36,78.34,78.35,462102.0,74.2716,74.2716,74.2527,74.2621,462102.0
2024-07-23 11:45:00,78.35,78.35,78.34,78.34,160877.0,74.2621,74.2621,74.2527,74.2527,160877.0
2024-07-23 11:50:00,78.35,78.35,78.33,78.34,203756.0,74.2621,74.2621,74.2432,74.2527,203756.0
2024-07-23 11:55:00,78.34,78.35,78.34,78.34,229716.0,74.2527,74.2621,74.2527,74.2527,229716.0
2024-07-23 12:00:00,78.35,78.35,78.33,78.33,258234.0,74.2621,74.2621,74.2432,74.2432,258234.0
2024-07-23 12:05:00,78.33,78.35,78.33,78.34,116567.0,74.2432,74.2621,74.2432,74.2527,116567.0
2024-07-23 12:10:00,78.34,78.35,78.33,78.34,103330.0,74.2527,74.2621,74.2432,74.2527,103330.0
2024-07-23 12:15:00,78.35,78.36,78.34,78.36,113071.0,74.2621,74.2716,74.2527,74.2716,113071.0
2024-07-23 12:20:00,78.36,78.36,78.32,78.32,314405.0,74.2716,74.2716,74.2337,74.2337,314405.0
2024-07-23 12:25:00,78.32,78.33,78.31,78.33,149544.0,74.2337,74.2432,74.2242,74.2432,149544.0
2024-07-23 12:30:00,78.33,78.33,78.3,78.3,190814.0,74.2432,74.2432,74.2148,74.2148,190814.0
2024-07-23 12:35:00,78.31,78.31,78.29,78.29,223514.0,74.2242,74.2242,74.2053,74.2053,223514.0
2024-07-23 12:40:00,78.3,78.32,78.29,78.31,77074.0,74.2148,74.2337,74.2053,74.2242,77074.0
2024-07-23 12:45:00,78.31,78.33,78.31,78.33,296471.0,74.2242,74.2432,74.2242,74.2432,296471.0
2024-07-23 12:50:00,78.33,78.33,78.32,78.33,227258.0,74.2432,74.2432,74.2337,74.2432,227258.0
2024-07-23 12:55:00,78.33,78.33,78.31,78.33,240553.0,74.2432,74.2432,74.2242,74.2432,240553.0
2024-07-23 13:00:00,78.33,78.36,78.32,78.33,198860.0,74.2432,74.2716,74.2337,74.2432,198860.0
2024-07-23 13:05:00,78.33,78.34,78.32,78.33,548809.0,74.2432,74.2527,74.2337,74.2432,548809.0
2024-07-23 13:10:00,78.33,78.34,78.32,78.34,340823.0,74.2432,74.2527,74.2337,74.2527,340823.0
2024-07-23 13:15:00,78.34,78.36,78.33,78.36,333073.0,74.2527,74.2716,74.2432,74.2716,333073.0
2024-07-23 13:20:00,78.36,78.36,78.35,78.36,112063.0,74.2716,74.2716,74.2621,74.2716,112063.0
2024-07-23 13:25:00,78.36,78.36,78.35,78.36,173677.0,74.2716,74.2716,74.2621,74.2716,173677.0
2024-07-23 13:30:00,78.35,78.36,78.33,78.33,292974.0,74.2621,74.2716,74.2432,74.2432,292974.0
2024-07-23 13:35:00,78.33,78.35,78.32,78.32,324762.0,74.2432,74.2621,74.2337,74.2337,324762.0
2024-07-23 13:40:00,78.33,78.33,78.3,78.3,464653.0,74.2432,74.2432,74.2148,74.2148,464653.0
2024-07-23 13:45:00,78.31,78.33,78.31,78.32,285521.0,74.2242,74.2432,74.2242,74.2337,285521.0
2024-07-23 13:50:00,78.33,78.35,78.32,78.35,77045.0,74.2432,74.2621,74.2337,74.2621,77045.0
2024-07-23 13:55:00,78.34,78.36,78.34,78.36,267279.0,74.2527,74.2716,74.2527,74.2716,267279.0
2024-07-23 14:00:00,78.36,78.36,78.35,78.35,56359.0,74.2716,74.2716,74.2621,74.2621,56359.0
2024-07-23 14:05:00,78.36,78.37,78.35,78.36,238855.0,74.2716,74.2811,74.2621,74.2716,238855.0
2024-07-23 14:10:00,78.36,78.37,78.35,78.35,75119.0,74.2716,74.2811,74.2621,74.2621,75119.0
2024-07-23 14:15:00,78.35,78.37,78.35,78.36,100151.0,74.2621,74.2811,74.2621,74.2716,100151.0
2024-07-23 14:20:00,78.36,78.36,78.35,78.36,101816.0,74.2716,74.2716,74.2621,74.2716,101816.0
2024-07-23 14:25:00,78.36,78.36,78.34,78.34,531021.0,74.2716,74.2716,74.2527,74.2527,531021.0
2024-07-23 14:30:00,78.35,78.36,78.34,78.36,206919.0,74.2621,74.2716,74.2527,74.2716,206919.0
2024-07-23 14:35:00,78.36,78.36,78.34,78.36,1364285.0,74.2716,74.2716,74.2527,74.2716,1364285.0
2024-07-23 14:40:00,78.36,78.37,78.35,78.37,399428.0,74.2716,74.2811,74.2621,74.2811,399428.0
2024-07-23 14:45:00,78.37,78.37,78.35,78.35,312174.0,74.2811,74.2811,74.2621,74.2621,312174.0
2024-07-23 14:50:00,78.35,78.36,78.35,78.36,131199.0,74.2621,74.2716,74.2621,74.2716,131199.0
2024-07-23 14:55:00,78.35,78.37,78.35,78.36,236792.0,74.2621,74.2811,74.2621,74.2716,236792.0
2024-07-23 15:00:00,78.36,78.36,78.31,78.31,527940.0,74.2716,74.2716,74.2242,74.2242,527940.0
2024-07-23 15:05:00,78.31,78.34,78.31,78.34,131452.0,74.2242,74.2527,74.2242,74.2527,131452.0
2024-07-23 15:10:00,78.34,78.36,78.33,78.36,262144.0,74.2527,74.2716,74.2432,74.2716,262144.0
2024-07-23 15:15:00,78.36,78.36,78.35,78.36,236059.0,74.2716,74.2716,74.2621,74.2716,236059.0
2024-07-23 15:20:00,78.36,78.37,78.35,78.37,393399.0,74.2716,74.2811,74.2621,74.2811,393399.0
2024-07-23 15:25:00,78.37,78.37,78.35,78.35,280631.0,74.2811,74.2811,74.2621,74.2621,280631.0
2024-07-23 15:30:00,78.36,78.36,78.32,78.34,778430.0,74.2716,74.2716,74.2337,74.2527,778430.0
2024-07-23 15:35:00,78.33,78.34,78.32,78.33,437452.0,74.2432,74.2527,74.2337,74.2432,437452.0
2024-07-23 15:40:00,78.33,78.33,78.3,78.31,762880.0,74.2432,74.2432,74.2148,74.2242,762880.0
2024-07-23 15:45:00,78.32,78.34,78.31,78.32,366164.0,74.2337,74.2527,74.2242,74.2337,366164.0
2024-07-23 15:50:00,78.33,78.33,78.31,78.31,471551.0,74.2432,74.2432,74.2242,74.2242,471551.0
2024-07-23 15:55:00,78.31,78.32,78.28,78.3,974112.0,74.2242,74.2337,74.1958,74.2148,974112.0
2024-07-24 09:30:00,78.2,78.27,78.18,78.22,1314426.0,74.12,74.1863,74.101,74.1389,1314426.0
2024-07-24 09:35:00,78.22,78.26,78.19,78.25,673300.0,74.1389,74.1768,74.1105,74.1674,673300.0
2024-07-24 09:40:00,78.26,78.26,78.24,78.25,422288.0,74.1768,74.1768,74.1579,74.1674,422288.0
2024-07-24 09:45:00,78.25,78.3,78.23,78.28,864686.0,74.1674,74.2148,74.1484,74.1958,864686.0
2024-07-24 09:50:00,78.27,78.28,78.21,78.21,822970.0,74.1863,74.1958,74.1294,74.1294,822970.0
2024-07-24 09:55:00,78.21,78.23,78.19,78.23,488455.0,74.1294,74.1484,74.1105,74.1484,488455.0
2024-07-24 10:00:00,78.22,78.26,78.21,78.23,300108.0,74.1389,74.1768,74.1294,74.1484,300108.0
2024-07-24 10:05:00,78.24,78.26,78.22,78.24,311453.0,74.1579,74.1768,74.1389,74.1579,311453.0
2024-07-24 10:10:00,78.24,78.25,78.2,78.23,278757.0,74.1579,74.1674,74.12,74.1484,278757.0
2024-07-24 10:15:00,78.23,78.24,78.22,78.23,429554.0,74.1484,74.1579,74.1389,74.1484,429554.0
2024-07-24 10:20:00,78.23,78.26,78.23,78.25,127095.0,74.1484,74.1768,74.1484,74.1674,127095.0
2024-07-24 10:25:00,78.26,78.27,78.24,78.26,265502.0,74.1768,74.1863,74.1579,74.1768,265502.0
2024-07-24 10:30:00,78.26,78.3,78.26,78.28,534333.0,74.1768,74.2148,74.1768,74.1958,534333.0
2024-07-24 10:35:00,78.29,78.29,78.25,78.27,441526.0,74.2053,74.2053,74.1674,74.1863,441526.0
2024-07-24 10:40:00,78.27,78.29,78.26,78.28,488283.0,74.1863,74.2053,74.1768,74.1958,488283.0
2024-07-24 10:45:00,78.28,78.28,78.26,78.27,555768.0,74.1958,74.1958,74.1768,74.1863,555768.0
2024-07-24 10:50:00,78.27,78.28,78.26,78.28,298036.0,74.1863,74.1958,74.1768,74.1958,298036.0
2024-07-24 10:55:00,78.27,78.31,78.27,78.3,840679.0,74.1863,74.2242,74.1863,74.2148,840679.0
2024-07-24 11:00:00,78.3,78.31,78.28,78.29,110750.0,74.2148,74.2242,74.1958,74.2053,110750.0
2024-07-24 11:05:00,78.28,78.29,78.28,78.29,118336.0,74.1958,74.2053,74.1958,74.2053,118336.0
2024-07-24 11:10:00,78.28,78.29,78.27,78.29,93148.0,74.1958,74.2053,74.1863,74.2053,93148.0
2024-07-24 11:15:00,78.29,78.3,78.28,78.29,111118.0,74.2053,74.2148,74.1958,74.2053,111118.0
2024-07-24 11:20:00,78.29,78.29,78.26,78.26,149699.0,74.2053,74.2053,74.1768,74.1768,149699.0
2024-07-24 11:25:00,78.26,78.28,78.26,78.28,200614.0,74.1768,74.1958,74.1768,74.1958,200614.0
2024-07-24 11:30:00,78.28,78.29,78.27,78.29,176681.0,74.1958,74.2053,74.1863,74.2053,176681.0
2024-07-24 11:35:00,78.29,78.29,78.27,78.28,61302.0,74.2053,74.2053,74.1863,74.1958,61302.0
2024-07-24 11:40:00,78.28,78.28,78.27,78.28,30726.0,74.1958,74.1958,74.1863,74.1958,30726.0
2024-07-24 11:45:00,78.28,78.28,78.26,78.28,133950.0,74.1958,74.1958,74.1768,74.1958,133950.0
2024-07-24 11:50:00,78.28,78.28,78.26,78.27,43088.0,74.1958,74.1958,74.1768,74.1863,43088.0
2024-07-24 11:55:00,78.26,78.27,78.24,78.25,442710.0,74.1768,74.1863,74.1579,74.1674,442710.0
2024-07-24 12:00:00,78.25,78.25,78.23,78.23,401952.0,74.1674,74.1674,74.1484,74.1484,401952.0
2024-07-24 12:05:00,78.23,78.23,78.22,78.22,42858.0,74.1484,74.1484,74.1389,74.1389,42858.0
2024-07-24 12:10:00,78.23,78.24,78.22,78.23,51691.0,74.1484,74.1579,74.1389,74.1484,51691.0
2024-07-24 12:15:00,78.24,78.26,78.24,78.26,116453.0,74.1579,74.1768,74.1579,74.1768,116453.0
2024-07-24 12:20:00,78.26,78.26,78.24,78.25,45680.0,74.1768,74.1768,74.1579,74.1674,45680.0
2024-07-24 12:25:00,78.24,78.25,78.23,78.23,53838.0,74.1579,74.1674,74.1484,74.1484,53838.0
2024-07-24 12:30:00,78.23,78.26,78.23,78.26,86860.0,74.1484,74.1768,74.1484,74.1768,86860.0
2024-07-24 12:35:00,78.26,78.26,78.24,78.24,21419.0,74.1768,74.1768,74.1579,74.1579,21419.0
2024-07-24 12:40:00,78.24,78.25,78.24,78.25,247943.0,74.1579,74.1674,74.1579,74.1674,247943.0
2024-07-24 12:45:00,78.25,78.28,78.24,78.28,400789.0,74.1674,74.1958,74.1579,74.1958,400789.0
2024-07-24 12:50:00,78.28,78.28,78.24,78.25,201582.0,74.1958,74.1958,74.1579,74.1674,201582.0
2024-07-24 12:55:00,78.24,78.26,78.24,78.25,111250.0,74.1579,74.1768,74.1579,74.1674,111250.0
2024-07-24 13:00:00,78.24,78.27,78.23,78.25,373666.0,74.1579,74.1863,74.1484,74.1674,373666.0
2024-07-24 13:05:00,78.25,78.26,78.24,78.26,78823.0,74.1674,74.1768,74.1579,74.1768,78823.0
2024-07-24 13:10:00,78.26,78.27,78.25,78.25,1624828.0,74.1768,74.1863,74.1674,74.1674,1624828.0
2024-07-24 13:15:00,78.25,78.25,78.23,78.25,241768.0,74.1674,74.1674,74.1484,74.1674,241768.0
2024-07-24 13:20:00,78.25,78.25,78.23,78.25,184533.0,74.1674,74.1674,74.1484,74.1674,184533.0
2024-07-24 13:25:00,78.25,78.25,78.22,78.22,407027.0,74.1674,74.1674,74.1389,74.1389,407027.0
2024-07-24 13:30:00,78.23,78.23,78.21,78.23,90403.0,74.1484,74.1484,74.1294,74.1484,90403.0
2024-07-24 13:35:00,78.23,78.24,78.23,78.23,15202.0,74.1484,74.1579,74.1484,74.1484,15202.0
2024-07-24 13:40:00,78.23,78.24,78.23,78.23,22141.0,74.1484,74.1579,74.1484,74.1484,22141.0
2024-07-24 13:45:00,78.23,78.24,78.21,78.22,58329.0,74.1484,74.1579,74.1294,74.1389,58329.0
2024-07-24 13:50:00,78.22,78.22,78.2,78.22,268569.0,74.1389,74.1389,74.12,74.1389,268569.0
2024-07-24 13:55:00,78.21,78.22,78.19,78.2,234156.0,74.1294,74.1389,74.1105,74.12,234156.0
2024-07-24 14:00:00,78.19,78.2,78.15,78.16,342638.0,74.1105,74.12,74.0726,74.0821,342638.0
2024-07-24 14:05:00,78.15,78.17,78.15,78.16,431387.0,74.0726,74.0915,74.0726,74.0821,431387.0
2024-07-24 14:10:00,78.17,78.17,78.15,78.16,254954.0,74.0915,74.0915,74.0726,74.0821,254954.0
2024-07-24 14:15:00,78.16,78.17,78.14,78.14,282803.0,74.0821,74.0915,74.0631,74.0631,282803.0
2024-07-24 14:20:00,78.14,78.15,78.11,78.15,402141.0,74.0631,74.0726,74.0347,74.0726,402141.0
2024-07-24 14:25:00,78.15,78.15,78.13,78.15,429900.0,74.0726,74.0726,74.0536,74.0726,429900.0
2024-07-24 14:30:00,78.15,78.16,78.14,78.15,184833.0,74.0726,74.0821,74.0631,74.0726,184833.0
2024-07-24 14:35:00,78.15,78.17,78.14,78.16,310356.0,74.0726,74.0915,74.0631,74.0821,310356.0
2024-07-24 14:40:00,78.17,78.17,78.13,78.13,255274.0,74.0915,74.0915,74.0536,74.0536,255274.0
2024-07-24 14:45:00,78.13,78.14,78.1,78.11,426852.0,74.0536,74.0631,74.0252,74.0347,426852.0
2024-07-24 14:50:00,78.11,78.11,78.09,78.11,336848.0,74.0347,74.0347,74.0157,74.0347,336848.0
2024-07-24 14:55:00,78.11,78.11,78.09,78.11,218475.0,74.0347,74.0347,74.0157,74.0347,218475.0
2024-07-24 15:00:00,78.1,78.11,78.08,78.09,314090.0,74.0252,74.0347,74.0062,74.0157,314090.0
2024-07-24 15:05:00,78.09,78.1,78.08,78.09,590063.0,74.0157,74.0252,74.0062,74.0157,590063.0
2024-07-24 15:10:00,78.09,78.09,78.07,78.08,407590.0,74.0157,74.0157,73.9968,74.0062,407590.0
2024-07-24 15:15:00,78.08,78.12,78.07,78.11,1748939.0,74.0062,74.0441,73.9968,74.0347,1748939.0
2024-07-24 15:20:00,78.11,78.11,78.1,78.11,315923.0,74.0347,74.0347,74.0252,74.0347,315923.0
2024-07-24 15:25:00,78.11,78.11,78.09,78.09,476979.0,74.0347,74.0347,74.0157,74.0157,476979.0
2024-07-24 15:30:00,78.09,78.13,78.07,78.12,884674.0,74.0157,74.0536,73.9968,74.0441,884674.0
2024-07-24 15:35:00,78.13,78.13,78.11,78.12,472469.0,74.0536,74.0536,74.0347,74.0441,472469.0
2024-07-24 15:40:00,78.12,78.12,78.09,78.11,1047989.0,74.0441,74.0441,74.0157,74.0347,1047989.0
2024-07-24 15:45:00,78.1,78.1,78.06,78.06,1449841.0,74.0252,74.0252,73.9873,73.9873,1449841.0
2024-07-24 15:50:00,78.06,78.08,78.02,78.03,1308193.0,73.9873,74.0062,73.9494,73.9588,1308193.0
2024-07-24 15:55:00,78.02,78.05,78.01,78.04,2181915.0,73.9494,73.9778,73.9399,73.9683,2181915.0
2024-07-25 09:30:00,78.08,78.1,78.05,78.08,715713.0,74.0062,74.0252,73.9778,74.0062,715713.0
2024-07-25 09:35:00,78.08,78.11,78.07,78.11,569612.0,74.0062,74.0347,73.9968,74.0347,569612.0
2024-07-25 09:40:00,78.11,78.16,78.1,78.13,450759.0,74.0347,74.0821,74.0252,74.0536,450759.0
2024-07-25 09:45:00,78.14,78.17,78.12,78.17,240835.0,74.0631,74.0915,74.0441,74.0915,240835.0
2024-07-25 09:50:00,78.17,78.18,78.14,78.15,603500.0,74.0915,74.101,74.0631,74.0726,603500.0
2024-07-25 09:55:00,78.15,78.16,78.12,78.14,245895.0,74.0726,74.0821,74.0441,74.0631,245895.0
2024-07-25 10:00:00,78.14,78.14,78.09,78.11,312856.0,74.0631,74.0631,74.0157,74.0347,312856.0
2024-07-25 10:05:00,78.11,78.13,78.09,78.11,238831.0,74.0347,74.0536,74.0157,74.0347,238831.0
2024-07-25 10:10:00,78.11,78.14,78.1,78.14,3617899.0,74.0347,74.0631,74.0252,74.0631,3617899.0
2024-07-25 10:15:00,78.14,78.19,78.13,78.19,568261.0,74.0631,74.1105,74.0536,74.1105,568261.0
2024-07-25 10:20:00,78.19,78.19,78.14,78.17,865019.0,74.1105,74.1105,74.0631,74.0915,865019.0
2024-07-25 10:25:00,78.17,78.2,78.17,78.19,229274.0,74.0915,74.12,74.0915,74.1105,229274.0
2024-07-25 10:30:00,78.2,78.2,78.17,78.19,510796.0,74.12,74.12,74.0915,74.1105,510796.0
2024-07-25 10:35:00,78.19,78.19,78.17,78.17,288263.0,74.1105,74.1105,74.0915,74.0915,288263.0
2024-07-25 10:40:00,78.17,78.21,78.17,78.2,416237.0,74.0915,74.1294,74.0915,74.12,416237.0
2024-07-25 10:45:00,78.2,78.21,78.18,78.2,257637.0,74.12,74.1294,74.101,74.12,257637.0
2024-07-25 10:50:00,78.2,78.22,78.19,78.22,123441.0,74.12,74.1389,74.1105,74.1389,123441.0
2024-07-25 10:55:00,78.22,78.23,78.2,78.23,221070.0,74.1389,74.1484,74.12,74.1484,221070.0
2024-07-25 11:00:00,78.23,78.23,78.2,78.2,289061.0,74.1484,74.1484,74.12,74.12,289061.0
2024-07-25 11:05:00,78.21,78.22,78.2,78.21,125966.0,74.1294,74.1389,74.12,74.1294,125966.0
2024-07-25 11:10:00,78.22,78.25,78.19,78.25,418390.0,74.1389,74.1674,74.1105,74.1674,418390.0
2024-07-25 11:15:00,78.25,78.28,78.24,78.26,664911.0,74.1674,74.1958,74.1579,74.1768,664911.0
2024-07-25 11:20:00,78.26,78.26,78.22,78.24,298971.0,74.1768,74.1768,74.1389,74.1579,298971.0
2024-07-25 11:25:00,78.23,78.24,78.23,78.24,71582.0,74.1484,74.1579,74.1484,74.1579,71582.0
2024-07-25 11:30:00,78.23,78.25,78.23,78.25,130693.0,74.1484,74.1674,74.1484,74.1674,130693.0
2024-07-25 11:35:00,78.25,78.26,78.23,78.25,169767.0,74.1674,74.1768,74.1484,74.1674,169767.0
2024-07-25 11:40:00,78.25,78.25,78.22,78.23,95492.0,74.1674,74.1674,74.1389,74.1484,95492.0
2024-07-25 11:45:00,78.23,78.23,78.21,78.22,251641.0,74.1484,74.1484,74.1294,74.1389,251641.0
2024-07-25 11:50:00,78.22,78.23,78.21,78.22,149076.0,74.1389,74.1484,74.1294,74.1389,149076.0
2024-07-25 11:55:00,78.22,78.23,78.22,78.23,121088.0,74.1389,74.1484,74.1389,74.1484,121088.0
2024-07-25 12:00:00,78.23,78.25,78.22,78.24,349448.0,74.1484,74.1674,74.1389,74.1579,349448.0
2024-07-25 12:05:00,78.23,78.24,78.21,78.22,60278.0,74.1484,74.1579,74.1294,74.1389,60278.0
2024-07-25 12:10:00,78.22,78.25,78.21,78.25,124060.0,74.1389,74.1674,74.1294,74.1674,124060.0
2024-07-25 12:15:00,78.25,78.26,78.24,78.26,161551.0,74.1674,74.1768,74.1579,74.1768,161551.0
2024-07-25 12:20:00,78.26,78.28,78.25,78.28,75821.0,74.1768,74.1958,74.1674,74.1958,75821.0
2024-07-25 12:25:00,78.28,78.28,78.27,78.28,47994.0,74.1958,74.1958,74.1863,74.1958,47994.0
2024-07-25 12:30:00,78.28,78.28,78.24,78.25,344254.0,74.1958,74.1958,74.1579,74.1674,344254.0
2024-07-25 12:35:00,78.25,78.28,78.24,78.28,299449.0,74.1674,74.1958,74.1579,74.1958,299449.0
2024-07-25 12:40:00,78.27,78.29,78.27,78.28,67502.0,74.1863,74.2053,74.1863,74.1958,67502.0
2024-07-25 12:45:00,78.28,78.29,78.27,78.27,149117.0,74.1958,74.2053,74.1863,74.1863,149117.0
2024-07-25 12:50:00,78.27,78.28,78.26,78.27,334184.0,74.1863,74.1958,74.1768,74.1863,334184.0
2024-07-25 12:55:00,78.27,78.27,78.26,78.27,113713.0,74.1863,74.1863,74.1768,74.1863,113713.0
2024-07-25 13:00:00,78.27,78.31,78.26,78.3,290420.0,74.1863,74.2242,74.1768,74.2148,290420.0
2024-07-25 13:05:00,78.3,78.33,78.29,78.33,114402.0,74.2148,74.2432,74.2053,74.2432,114402.0
2024-07-25 13:10:00,78.33,78.33,78.28,78.29,197188.0,74.2432,74.2432,74.1958,74.2053,197188.0
2024-07-25 13:15:00,78.28,78.29,78.25,78.25,197322.0,74.1958,74.2053,74.1674,74.1674,197322.0
2024-07-25 13:20:00,78.26,78.26,78.22,78.23,215036.0,74.1768,74.1768,74.1389,74.1484,215036.0
2024-07-25 13:25:00,78.23,78.24,78.21,78.22,170408.0,74.1484,74.1579,74.1294,74.1389,170408.0
2024-07-25 13:30:00,78.22,78.23,78.2,78.22,126961.0,74.1389,74.1484,74.12,74.1389,126961.0
2024-07-25 13:35:00,78.22,78.23,78.21,78.22,187262.0,74.1389,74.1484,74.1294,74.1389,187262.0
2024-07-25 13:40:00,78.22,78.22,78.2,78.2,41324.0,74.1389,74.1389,74.12,74.12,41324.0
2024-07-25 13:45:00,78.2,78.21,78.18,78.2,55726.0,74.12,74.1294,74.101,74.12,55726.0
2024-07-25 13:50:00,78.2,78.2,78.18,78.2,538314.0,74.12,74.12,74.101,74.12,538314.0
2024-07-25 13:55:00,78.2,78.22,78.19,78.22,399704.0,74.12,74.1389,74.1105,74.1389,399704.0
2024-07-25 14:00:00,78.22,78.23,78.2,78.2,789408.0,74.1389,74.1484,74.12,74.12,789408.0
2024-07-25 14:05:00,78.21,78.22,78.2,78.21,2352421.0,74.1294,74.1389,74.12,74.1294,2352421.0
2024-07-25 14:10:00,78.21,78.22,78.18,78.19,660873.0,74.1294,74.1389,74.101,74.1105,660873.0
2024-07-25 14:15:00,78.19,78.19,78.17,78.17,195477.0,74.1105,74.1105,74.0915,74.0915,195477.0
2024-07-25 14:20:00,78.17,78.18,78.15,78.16,106282.0,74.0915,74.101,74.0726,74.0821,106282.0
2024-07-25 14:25:00,78.16,78.19,78.15,78.17,147864.0,74.0821,74.1105,74.0726,74.0915,147864.0
2024-07-25 14:30:00,78.17,78.2,78.17,78.2,666786.0,74.0915,74.12,74.0915,74.12,666786.0
2024-07-25 14:35:00,78.19,78.2,78.17,78.17,565740.0,74.1105,74.12,74.0915,74.0915,565740.0
2024-07-25 14:40:00,78.17,78.18,78.16,78.17,393455.0,74.0915,74.101,74.0821,74.0915,393455.0
2024-07-25 14:45:00,78.17,78.17,78.13,78.13,388857.0,74.0915,74.0915,74.0536,74.0536,388857.0
2024-07-25 14:50:00,78.14,78.16,78.13,78.15,165004.0,74.0631,74.0821,74.0536,74.0726,165004.0
2024-07-25 14:55:00,78.15,78.17,78.14,78.16,179210.0,74.0726,74.0915,74.0631,74.0821,179210.0
2024-07-25 15:00:00,78.16,78.18,78.16,78.17,236497.0,74.0821,74.101,74.0821,74.0915,236497.0
2024-07-25 15:05:00,78.17,78.19,78.16,78.19,143432.0,74.0915,74.1105,74.0821,74.1105,143432.0
2024-07-25 15:10:00,78.18,78.19,78.17,78.17,150408.0,74.101,74.1105,74.0915,74.0915,150408.0
2024-07-25 15:15:00,78.17,78.19,78.17,78.19,142211.0,74.0915,74.1105,74.0915,74.1105,142211.0
2024-07-25 15:20:00,78.19,78.2,78.18,78.2,207327.0,74.1105,74.12,74.101,74.12,207327.0
2024-07-25 15:25:00,78.2,78.23,78.19,78.23,145033.0,74.12,74.1484,74.1105,74.1484,145033.0
2024-07-25 15:30:00,78.23,78.24,78.21,78.22,560852.0,74.1484,74.1579,74.1294,74.1389,560852.0
2024-07-25 15:35:00,78.22,78.22,78.16,78.17,825118.0,74.1389,74.1389,74.0821,74.0915,825118.0
2024-07-25 15:40:00,78.17,78.18,78.15,78.17,246227.0,74.0915,74.101,74.0726,74.0915,246227.0
2024-07-25 15:45:00,78.17,78.17,78.14,78.14,802041.0,74.0915,74.0915,74.0631,74.0631,802041.0
2024-07-25 15:50:00,78.15,78.15,78.12,78.13,558822.0,74.0726,74.0726,74.0441,74.0536,558822.0
2024-07-25 15:55:00,78.12,78.13,78.05,78.05,1686508.0,74.0441,74.0536,73.9778,73.9778,1686508.0
2024-07-26 09:30:00,78.37,78.37,78.29,78.29,389470.0,74.2811,74.2811,74.2053,74.2053,389470.0
2024-07-26 09:35:00,78.3,78.35,78.29,78.34,513705.0,74.2148,74.2621,74.2053,74.2527,513705.0
2024-07-26 09:40:00,78.34,78.35,78.28,78.3,721757.0,74.2527,74.2621,74.1958,74.2148,721757.0
2024-07-26 09:45:00,78.3,78.31,78.28,78.29,278048.0,74.2148,74.2242,74.1958,74.2053,278048.0
2024-07-26 09:50:00,78.29,78.31,78.29,78.3,89544.0,74.2053,74.2242,74.2053,74.2148,89544.0
2024-07-26 09:55:00,78.31,78.32,78.3,78.31,73422.0,74.2242,74.2337,74.2148,74.2242,73422.0
2024-07-26 10:00:00,78.31,78.34,78.25,78.31,466084.0,74.2242,74.2527,74.1674,74.2242,466084.0
2024-07-26 10:05:00,78.31,78.32,78.29,78.31,161384.0,74.2242,74.2337,74.2053,74.2242,161384.0
2024-07-26 10:10:00,78.31,78.34,78.29,78.3,273069.0,74.2242,74.2527,74.2053,74.2148,273069.0
2024-07-26 10:15:00,78.3,78.32,78.28,78.29,500169.0,74.2148,74.2337,74.1958,74.2053,500169.0
2024-07-26 10:20:00,78.29,78.33,78.28,78.33,253058.0,74.2053,74.2432,74.1958,74.2432,253058.0
2024-07-26 10:25:00,78.33,78.35,78.31,78.31,205514.0,74.2432,74.2621,74.2242,74.2242,205514.0
2024-07-26 10:30:00,78.32,78.32,78.27,78.28,448176.0,74.2337,74.2337,74.1863,74.1958,448176.0
2024-07-26 10:35:00,78.28,78.29,78.26,78.29,104826.0,74.1958,74.2053,74.1768,74.2053,104826.0
2024-07-26 10:40:00,78.28,78.31,78.28,78.3,193522.0,74.1958,74.2242,74.1958,74.2148,193522.0
2024-07-26 10:45:00,78.3,78.3,78.28,78.29,158125.0,74.2148,74.2148,74.1958,74.2053,158125.0
2024-07-26 10:50:00,78.28,78.3,78.27,78.29,188929.0,74.1958,74.2148,74.1863,74.2053,188929.0
2024-07-26 10:55:00,78.29,78.3,78.28,78.3,143348.0,74.2053,74.2148,74.1958,74.2148,143348.0
2024-07-26 11:00:00,78.3,78.3,78.28,78.29,235999.0,74.2148,74.2148,74.1958,74.2053,235999.0
2024-07-26 11:05:00,78.29,78.3,78.28,78.29,759842.0,74.2053,74.2148,74.1958,74.2053,759842.0
2024-07-26 11:10:00,78.29,78.29,78.25,78.27,79265.0,74.2053,74.2053,74.1674,74.1863,79265.0
2024-07-26 11:15:00,78.27,78.27,78.25,78.26,118201.0,74.1863,74.1863,74.1674,74.1768,118201.0
2024-07-26 11:20:00,78.26,78.28,78.25,78.28,46784.0,74.1768,74.1958,74.1674,74.1958,46784.0
2024-07-26 11:25:00,78.28,78.29,78.26,78.27,152472.0,74.1958,74.2053,74.1768,74.1863,152472.0
2024-07-26 11:30:00,78.27,78.29,78.26,78.28,62288.0,74.1863,74.2053,74.1768,74.1958,62288.0
2024-07-26 11:35:00,78.27,78.28,78.26,78.28,85974.0,74.1863,74.1958,74.1768,74.1958,85974.0
2024-07-26 11:40:00,78.28,78.29,78.27,78.29,34748.0,74.1958,74.2053,74.1863,74.2053,34748.0
2024-07-26 11:45:00,78.29,78.29,78.27,78.28,37536.0,74.2053,74.2053,74.1863,74.1958,37536.0
2024-07-26 11:50:00,78.28,78.28,78.27,78.28,38482.0,74.1958,74.1958,74.1863,74.1958,38482.0
2024-07-26 11:55:00,78.28,78.3,78.27,78.3,194219.0,74.1958,74.2148,74.1863,74.2148,194219.0
2024-07-26 12:00:00,78.29,78.3,78.28,78.3,491775.0,74.2053,74.2148,74.1958,74.2148,491775.0
2024-07-26 12:05:00,78.3,78.3,78.29,78.3,334686.0,74.2148,74.2148,74.2053,74.2148,334686.0
2024-07-26 12:10:00,78.3,78.3,78.28,78.29,390335.0,74.2148,74.2148,74.1958,74.2053,390335.0
2024-07-26 12:15:00,78.29,78.29,78.28,78.29,605691.0,74.2053,74.2053,74.1958,74.2053,605691.0
2024-07-26 12:20:00,78.29,78.29,78.27,78.28,124030.0,74.2053,74.2053,74.1863,74.1958,124030.0
2024-07-26 12:25:00,78.28,78.29,78.27,78.29,101921.0,74.1958,74.2053,74.1863,74.2053,101921.0
2024-07-26 12:30:00,78.29,78.29,78.28,78.29,124840.0,74.2053,74.2053,74.1958,74.2053,124840.0
2024-07-26 12:35:00,78.29,78.29,78.27,78.28,244007.0,74.2053,74.2053,74.1863,74.1958,244007.0
2024-07-26 12:40:00,78.28,78.3,78.27,78.29,720521.0,74.1958,74.2148,74.1863,74.2053,720521.0
2024-07-26 12:45:00,78.29,78.29,78.28,78.29,19040.0,74.2053,74.2053,74.1958,74.2053,19040.0
2024-07-26 12:50:00,78.29,78.31,78.28,78.3,209273.0,74.2053,74.2242,74.1958,74.2148,209273.0
2024-07-26 12:55:00,78.3,78.3,78.28,78.29,122212.0,74.2148,74.2148,74.1958,74.2053,122212.0
2024-07-26 13:00:00,78.29,78.29,78.27,78.28,266526.0,74.2053,74.2053,74.1863,74.1958,266526.0
2024-07-26 13:05:00,78.28,78.29,78.27,78.28,219464.0,74.1958,74.2053,74.1863,74.1958,219464.0
2024-07-26 13:10:00,78.28,78.28,78.27,78.28,65061.0,74.1958,74.1958,74.1863,74.1958,65061.0
2024-07-26 13:15:00,78.28,78.28,78.27,78.28,15399.0,74.1958,74.1958,74.1863,74.1958,15399.0
2024-07-26 13:20:00,78.28,78.29,78.27,78.28,98791.0,74.1958,74.2053,74.1863,74.1958,98791.0
2024-07-26 13:25:00,78.28,78.29,78.27,78.29,39742.0,74.1958,74.2053,74.1863,74.2053,39742.0
2024-07-26 13:30:00,78.29,78.29,78.25,78.26,522178.0,74.2053,74.2053,74.1674,74.1768,522178.0
2024-07-26 13:35:00,78.25,78.25,78.21,78.23,322760.0,74.1674,74.1674,74.1294,74.1484,322760.0
2024-07-26 13:40:00,78.23,78.24,78.22,78.23,357794.0,74.1484,74.1579,74.1389,74.1484,357794.0
2024-07-26 13:45:00,78.23,78.26,78.23,78.25,330460.0,74.1484,74.1768,74.1484,74.1674,330460.0
2024-07-26 13:50:00,78.25,78.27,78.24,78.27,224132.0,74.1674,74.1863,74.1579,74.1863,224132.0
2024-07-26 13:55:00,78.27,78.28,78.26,78.28,197849.0,74.1863,74.1958,74.1768,74.1958,197849.0
2024-07-26 14:00:00,78.28,78.29,78.27,78.28,300238.0,74.1958,74.2053,74.1863,74.1958,300238.0
2024-07-26 14:05:00,78.28,78.29,78.27,78.29,57584.0,74.1958,74.2053,74.1863,74.2053,57584.0
2024-07-26 14:10:00,78.29,78.3,78.28,78.29,387074.0,74.2053,74.2148,74.1958,74.2053,387074.0
2024-07-26 14:15:00,78.29,78.3,78.27,78.28,171858.0,74.2053,74.2148,74.1863,74.1958,171858.0
2024-07-26 14:20:00,78.27,78.29,78.26,78.28,415229.0,74.1863,74.2053,74.1768,74.1958,415229.0
2024-07-26 14:25:00,78.28,78.29,78.27,78.28,85669.0,74.1958,74.2053,74.1863,74.1958,85669.0
2024-07-26 14:30:00,78.28,78.29,78.27,78.28,56861.0,74.1958,74.2053,74.1863,74.1958,56861.0
2024-07-26 14:35:00,78.28,78.29,78.28,78.29,60894.0,74.1958,74.2053,74.1958,74.2053,60894.0
2024-07-26 14:40:00,78.28,78.29,78.25,78.28,382682.0,74.1958,74.2053,74.1674,74.1958,382682.0
2024-07-26 14:45:00,78.28,78.28,78.26,78.27,28871.0,74.1958,74.1958,74.1768,74.1863,28871.0
2024-07-26 14:50:00,78.27,78.27,78.26,78.27,40086.0,74.1863,74.1863,74.1768,74.1863,40086.0
2024-07-26 14:55:00,78.26,78.27,78.24,78.25,303135.0,74.1768,74.1863,74.1579,74.1674,303135.0
2024-07-26 15:00:00,78.25,78.26,78.24,78.25,405795.0,74.1674,74.1768,74.1579,74.1674,405795.0
2024-07-26 15:05:00,78.25,78.27,78.24,78.27,253020.0,74.1674,74.1863,74.1579,74.1863,253020.0
2024-07-26 15:10:00,78.27,78.29,78.26,78.28,103420.0,74.1863,74.2053,74.1768,74.1958,103420.0
2024-07-26 15:15:00,78.28,78.29,78.27,78.28,409980.0,74.1958,74.2053,74.1863,74.1958,409980.0
2024-07-26 15:20:00,78.28,78.29,78.27,78.29,217082.0,74.1958,74.2053,74.1863,74.2053,217082.0
2024-07-26 15:25:00,78.29,78.3,78.28,78.29,163758.0,74.2053,74.2148,74.1958,74.2053,163758.0
2024-07-26 15:30:00,78.3,78.3,78.25,78.26,273712.0,74.2148,74.2148,74.1674,74.1768,273712.0
2024-07-26 15:35:00,78.26,78.28,78.25,78.28,236599.0,74.1768,74.1958,74.1674,74.1958,236599.0
2024-07-26 15:40:00,78.28,78.3,78.27,78.29,428546.0,74.1958,74.2148,74.1863,74.2053,428546.0
2024-07-26 15:45:00,78.29,78.3,78.28,78.29,316913.0,74.2053,74.2148,74.1958,74.2053,316913.0
2024-07-26 15:50:00,78.29,78.3,78.27,78.28,451889.0,74.2053,74.2148,74.1863,74.1958,451889.0
2024-07-26 15:55:00,78.28,78.31,78.26,78.31,933014.0,74.1958,74.2242,74.1768,74.2242,933014.0
2024-07-29 09:30:00,78.4,78.44,78.33,78.33,340715.0,74.3095,74.3474,74.2432,74.2432,340715.0
2024-07-29 09:35:00,78.33,78.38,78.31,78.38,565268.0,74.2432,74.2906,74.2242,74.2906,565268.0
2024-07-29 09:40:00,78.37,78.38,78.35,78.37,152241.0,74.2811,74.2906,74.2621,74.2811,152241.0
2024-07-29 09:45:00,78.37,78.4,78.35,78.36,189023.0,74.2811,74.3095,74.2621,74.2716,189023.0
2024-07-29 09:50:00,78.36,78.37,78.34,78.34,135394.0,74.2716,74.2811,74.2527,74.2527,135394.0
2024-07-29 09:55:00,78.34,78.36,78.34,78.35,71557.0,74.2527,74.2716,74.2527,74.2621,71557.0
2024-07-29 10:00:00,78.34,78.37,78.32,78.32,230821.0,74.2527,74.2811,74.2337,74.2337,230821.0
2024-07-29 10:05:00,78.32,78.35,78.3,78.33,267251.0,74.2337,74.2621,74.2148,74.2432,267251.0
2024-07-29 10:10:00,78.33,78.33,78.28,78.3,241863.0,74.2432,74.2432,74.1958,74.2148,241863.0
2024-07-29 10:15:00,78.3,78.3,78.27,78.28,396086.0,74.2148,74.2148,74.1863,74.1958,396086.0
2024-07-29 10:20:00,78.28,78.29,78.27,78.29,225469.0,74.1958,74.2053,74.1863,74.2053,225469.0
2024-07-29 10:25:00,78.29,78.29,78.26,78.26,228820.0,74.2053,74.2053,74.1768,74.1768,228820.0
2024-07-29 10:30:00,78.26,78.26,78.22,78.23,423890.0,74.1768,74.1768,74.1389,74.1484,423890.0
2024-07-29 10:35:00,78.23,78.23,78.21,78.22,1279527.0,74.1484,74.1484,74.1294,74.1389,1279527.0
2024-07-29 10:40:00,78.22,78.24,78.2,78.2,536237.0,74.1389,74.1579,74.12,74.12,536237.0
2024-07-29 10:45:00,78.2,78.22,78.17,78.17,237716.0,74.12,74.1389,74.0915,74.0915,237716.0
2024-07-29 10:50:00,78.17,78.19,78.16,78.18,321333.0,74.0915,74.1105,74.0821,74.101,321333.0
2024-07-29 10:55:00,78.18,78.2,78.16,78.18,470994.0,74.101,74.12,74.0821,74.101,470994.0
2024-07-29 11:00:00,78.18,78.22,78.17,78.2,752226.0,74.101,74.1389,74.0915,74.12,752226.0
2024-07-29 11:05:00,78.2,78.2,78.17,78.17,171058.0,74.12,74.12,74.0915,74.0915,171058.0
2024-07-29 11:10:00,78.17,78.18,78.15,78.17,226722.0,74.0915,74.101,74.0726,74.0915,226722.0
2024-07-29 11:15:00,78.17,78.18,78.14,78.15,913035.0,74.0915,74.101,74.0631,74.0726,913035.0
2024-07-29 11:20:00,78.16,78.19,78.15,78.17,564949.0,74.0821,74.1105,74.0726,74.0915,564949.0
2024-07-29 11:25:00,78.17,78.19,78.16,78.18,385899.0,74.0915,74.1105,74.0821,74.101,385899.0
2024-07-29 11:30:00,78.17,78.18,78.15,78.16,622477.0,74.0915,74.101,74.0726,74.0821,622477.0
2024-07-29 11:35:00,78.16,78.19,78.15,78.18,252479.0,74.0821,74.1105,74.0726,74.101,252479.0
2024-07-29 11:40:00,78.19,78.19,78.18,78.19,87245.0,74.1105,74.1105,74.101,74.1105,87245.0
2024-07-29 11:45:00,78.19,78.22,78.18,78.21,425126.0,74.1105,74.1389,74.101,74.1294,425126.0
2024-07-29 11:50:00,78.22,78.23,78.21,78.22,267839.0,74.1389,74.1484,74.1294,74.1389,267839.0
2024-07-29 11:55:00,78.22,78.23,78.21,78.22,87089.0,74.1389,74.1484,74.1294,74.1389,87089.0
2024-07-29 12:00:00,78.23,78.23,78.21,78.22,292167.0,74.1484,74.1484,74.1294,74.1389,292167.0
2024-07-29 12:05:00,78.22,78.23,78.21,78.21,178758.0,74.1389,74.1484,74.1294,74.1294,178758.0
2024-07-29 12:10:00,78.22,78.23,78.2,78.22,359443.0,74.1389,74.1484,74.12,74.1389,359443.0
2024-07-29 12:15:00,78.22,78.22,78.21,78.22,73084.0,74.1389,74.1389,74.1294,74.1389,73084.0
2024-07-29 12:20:00,78.22,78.22,78.2,78.22,166119.0,74.1389,74.1389,74.12,74.1389,166119.0
2024-07-29 12:25:00,78.22,78.22,78.19,78.22,180244.0,74.1389,74.1389,74.1105,74.1389,180244.0
2024-07-29 12:30:00,78.22,78.24,78.21,78.22,524697.0,74.1389,74.1579,74.1294,74.1389,524697.0
2024-07-29 12:35:00,78.22,78.23,78.21,78.22,103868.0,74.1389,74.1484,74.1294,74.1389,103868.0
2024-07-29 12:40:00,78.22,78.23,78.21,78.21,61978.0,74.1389,74.1484,74.1294,74.1294,61978.0
2024-07-29 12:45:00,78.22,78.23,78.21,78.23,1667085.0,74.1389,74.1484,74.1294,74.1484,1667085.0
2024-07-29 12:50:00,78.22,78.24,78.21,78.23,594481.0,74.1389,74.1579,74.1294,74.1484,594481.0
2024-07-29 12:55:00,78.24,78.24,78.23,78.23,98912.0,74.1579,74.1579,74.1484,74.1484,98912.0
2024-07-29 13:00:00,78.23,78.24,78.22,78.22,236239.0,74.1484,74.1579,74.1389,74.1389,236239.0
2024-07-29 13:05:00,78.22,78.23,78.22,78.23,398836.0,74.1389,74.1484,74.1389,74.1484,398836.0
2024-07-29 13:10:00,78.22,78.23,78.22,78.23,73017.0,74.1389,74.1484,74.1389,74.1484,73017.0
2024-07-29 13:15:00,78.23,78.23,78.22,78.23,75922.0,74.1484,74.1484,74.1389,74.1484,75922.0
2024-07-29 13:20:00,78.23,78.23,78.22,78.23,187944.0,74.1484,74.1484,74.1389,74.1484,187944.0
2024-07-29 13:25:00,78.23,78.23,78.22,78.23,198197.0,74.1484,74.1484,74.1389,74.1484,198197.0
2024-07-29 13:30:00,78.23,78.26,78.22,78.26,584019.0,74.1484,74.1768,74.1389,74.1768,584019.0
2024-07-29 13:35:00,78.26,78.26,78.24,78.26,224302.0,74.1768,74.1768,74.1579,74.1768,224302.0
2024-07-29 13:40:00,78.26,78.27,78.25,78.27,372981.0,74.1768,74.1863,74.1674,74.1863,372981.0
2024-07-29 13:45:00,78.27,78.27,78.25,78.27,557898.0,74.1863,74.1863,74.1674,74.1863,557898.0
2024-07-29 13:50:00,78.27,78.28,78.26,78.27,826727.0,74.1863,74.1958,74.1768,74.1863,826727.0
2024-07-29 13:55:00,78.27,78.27,78.23,78.25,252295.0,74.1863,74.1863,74.1484,74.1674,252295.0
2024-07-29 14:00:00,78.25,78.25,78.22,78.23,453086.0,74.1674,74.1674,74.1389,74.1484,453086.0
2024-07-29 14:05:00,78.22,78.23,78.21,78.22,237235.0,74.1389,74.1484,74.1294,74.1389,237235.0
2024-07-29 14:10:00,78.22,78.23,78.21,78.22,130154.0,74.1389,74.1484,74.1294,74.1389,130154.0
2024-07-29 14:15:00,78.22,78.23,78.21,78.23,279409.0,74.1389,74.1484,74.1294,74.1484,279409.0
2024-07-29 14:20:00,78.23,78.23,78.21,78.22,265542.0,74.1484,74.1484,74.1294,74.1389,265542.0
2024-07-29 14:25:00,78.22,78.22,78.21,78.22,46270.0,74.1389,74.1389,74.1294,74.1389,46270.0
2024-07-29 14:30:00,78.22,78.22,78.2,78.2,437390.0,74.1389,74.1389,74.12,74.12,437390.0
2024-07-29 14:35:00,78.2,78.21,78.2,78.2,72963.0,74.12,74.1294,74.12,74.12,72963.0
2024-07-29 14:40:00,78.2,78.21,78.2,78.2,264601.0,74.12,74.1294,74.12,74.12,264601.0
2024-07-29 14:45:00,78.2,78.21,78.18,78.2,306508.0,74.12,74.1294,74.101,74.12,306508.0
2024-07-29 14:50:00,78.2,78.2,78.18,78.19,165245.0,74.12,74.12,74.101,74.1105,165245.0
2024-07-29 14:55:00,78.19,78.2,78.18,78.2,242967.0,74.1105,74.12,74.101,74.12,242967.0
2024-07-29 15:00:00,78.2,78.22,78.19,78.21,258949.0,74.12,74.1389,74.1105,74.1294,258949.0
2024-07-29 15:05:00,78.2,78.23,78.2,78.21,437198.0,74.12,74.1484,74.12,74.1294,437198.0
2024-07-29 15:10:00,78.2,78.22,78.2,78.22,188910.0,74.12,74.1389,74.12,74.1389,188910.0
2024-07-29 15:15:00,78.21,78.22,78.21,78.22,76237.0,74.1294,74.1389,74.1294,74.1389,76237.0
2024-07-29 15:20:00,78.22,78.24,78.21,78.23,420961.0,74.1389,74.1579,74.1294,74.1484,420961.0
2024-07-29 15:25:00,78.23,78.24,78.22,78.23,133188.0,74.1484,74.1579,74.1389,74.1484,133188.0
2024-07-29 15:30:00,78.23,78.24,78.22,78.23,313750.0,74.1484,74.1579,74.1389,74.1484,313750.0
2024-07-29 15:35:00,78.23,78.25,78.23,78.23,141698.0,74.1484,74.1674,74.1484,74.1484,141698.0
2024-07-29 15:40:00,78.23,78.24,78.22,78.23,193409.0,74.1484,74.1579,74.1389,74.1484,193409.0
2024-07-29 15:45:00,78.23,78.24,78.21,78.23,332321.0,74.1484,74.1579,74.1294,74.1484,332321.0
2024-07-29 15:50:00,78.23,78.24,78.21,78.21,262630.0,74.1484,74.1579,74.1294,74.1294,262630.0
2024-07-29 15:55:00,78.21,78.24,78.19,78.23,1044919.0,74.1294,74.1579,74.1105,74.1484,1044919.0
2024-07-30 09:30:00,78.33,78.35,78.27,78.28,762265.0,74.2432,74.2621,74.1863,74.1958,762265.0
2024-07-30 09:35:00,78.28,78.3,78.25,78.28,269951.0,74.1958,74.2148,74.1674,74.1958,269951.0
2024-07-30 09:40:00,78.28,78.29,78.26,78.28,285055.0,74.1958,74.2053,74.1768,74.1958,285055.0
2024-07-30 09:45:00,78.28,78.3,78.27,78.3,694353.0,74.1958,74.2148,74.1863,74.2148,694353.0
2024-07-30 09:50:00,78.3,78.3,78.27,78.27,170597.0,74.2148,74.2148,74.1863,74.1863,170597.0
2024-07-30 09:55:00,78.28,78.29,78.26,78.29,76873.0,74.1958,74.2053,74.1768,74.2053,76873.0
2024-07-30 10:00:00,78.28,78.29,78.17,78.2,588326.0,74.1958,74.2053,74.0915,74.12,588326.0
2024-07-30 10:05:00,78.2,78.26,78.19,78.22,459827.0,74.12,74.1768,74.1105,74.1389,459827.0
2024-07-30 10:10:00,78.22,78.23,78.2,78.22,149700.0,74.1389,74.1484,74.12,74.1389,149700.0
2024-07-30 10:15:00,78.22,78.22,78.18,78.19,69723.0,74.1389,74.1389,74.101,74.1105,69723.0
2024-07-30 10:20:00,78.19,78.21,78.18,78.21,367272.0,74.1105,74.1294,74.101,74.1294,367272.0
2024-07-30 10:25:00,78.2,78.21,78.18,78.19,860831.0,74.12,74.1294,74.101,74.1105,860831.0
2024-07-30 10:30:00,78.19,78.19,78.17,78.17,326793.0,74.1105,74.1105,74.0915,74.0915,326793.0
2024-07-30 10:35:00,78.17,78.19,78.14,78.19,500555.0,74.0915,74.1105,74.0631,74.1105,500555.0
2024-07-30 10:40:00,78.19,78.19,78.17,78.17,420723.0,74.1105,74.1105,74.0915,74.0915,420723.0
2024-07-30 10:45:00,78.17,78.21,78.17,78.2,576614.0,74.0915,74.1294,74.0915,74.12,576614.0
2024-07-30 10:50:00,78.2,78.23,78.19,78.21,528429.0,74.12,74.1484,74.1105,74.1294,528429.0
2024-07-30 10:55:00,78.21,78.22,78.19,78.22,179667.0,74.1294,74.1389,74.1105,74.1389,179667.0
2024-07-30 11:00:00,78.22,78.23,78.15,78.15,671559.0,74.1389,74.1484,74.0726,74.0726,671559.0
2024-07-30 11:05:00,78.15,78.17,78.13,78.16,330866.0,74.0726,74.0915,74.0536,74.0821,330866.0
2024-07-30 11:10:00,78.16,78.18,78.15,78.17,586846.0,74.0821,74.101,74.0726,74.0915,586846.0
2024-07-30 11:15:00,78.17,78.19,78.16,78.18,462073.0,74.0915,74.1105,74.0821,74.101,462073.0
2024-07-30 11:20:00,78.19,78.19,78.16,78.19,278344.0,74.1105,74.1105,74.0821,74.1105,278344.0
2024-07-30 11:25:00,78.19,78.19,78.17,78.17,253766.0,74.1105,74.1105,74.0915,74.0915,253766.0
2024-07-30 11:30:00,78.17,78.17,78.15,78.16,125526.0,74.0915,74.0915,74.0726,74.0821,125526.0
2024-07-30 11:35:00,78.15,78.16,78.14,78.15,371808.0,74.0726,74.0821,74.0631,74.0726,371808.0
2024-07-30 11:40:00,78.15,78.15,78.12,78.13,316806.0,74.0726,74.0726,74.0441,74.0536,316806.0
2024-07-30 11:45:00,78.14,78.16,78.13,78.16,517215.0,74.0631,74.0821,74.0536,74.0821,517215.0
2024-07-30 11:50:00,78.16,78.16,78.15,78.15,290525.0,74.0821,74.0821,74.0726,74.0726,290525.0
2024-07-30 11:55:00,78.15,78.16,78.13,78.15,498253.0,74.0726,74.0821,74.0536,74.0726,498253.0
2024-07-30 12:00:00,78.16,78.16,78.13,78.15,465303.0,74.0821,74.0821,74.0536,74.0726,465303.0
2024-07-30 12:05:00,78.15,78.17,78.14,78.16,208134.0,74.0726,74.0915,74.0631,74.0821,208134.0
2024-07-30 12:10:00,78.17,78.18,78.16,78.17,833002.0,74.0915,74.101,74.0821,74.0915,833002.0
2024-07-30 12:15:00,78.17,78.18,78.16,78.17,445102.0,74.0915,74.101,74.0821,74.0915,445102.0
2024-07-30 12:20:00,78.17,78.18,78.16,78.16,931546.0,74.0915,74.101,74.0821,74.0821,931546.0
2024-07-30 12:25:00,78.16,78.18,78.16,78.17,292848.0,74.0821,74.101,74.0821,74.0915,292848.0
2024-07-30 12:30:00,78.17,78.18,78.16,78.16,266198.0,74.0915,74.101,74.0821,74.0821,266198.0
2024-07-30 12:35:00,78.17,78.2,78.16,78.2,218483.0,74.0915,74.12,74.0821,74.12,218483.0
2024-07-30 12:40:00,78.2,78.2,78.18,78.19,171319.0,74.12,74.12,74.101,74.1105,171319.0
2024-07-30 12:45:00,78.19,78.2,78.18,78.18,219572.0,74.1105,74.12,74.101,74.101,219572.0
2024-07-30 12:50:00,78.18,78.19,78.15,78.16,345310.0,74.101,74.1105,74.0726,74.0821,345310.0
2024-07-30 12:55:00,78.16,78.19,78.16,78.18,436303.0,74.0821,74.1105,74.0821,74.101,436303.0
2024-07-30 13:00:00,78.18,78.2,78.16,78.17,1323129.0,74.101,74.12,74.0821,74.0915,1323129.0
2024-07-30 13:05:00,78.17,78.18,78.15,78.17,328548.0,74.0915,74.101,74.0726,74.0915,328548.0
2024-07-30 13:10:00,78.17,78.17,78.16,78.17,137233.0,74.0915,74.0915,74.0821,74.0915,137233.0
2024-07-30 13:15:00,78.17,78.17,78.15,78.16,438598.0,74.0915,74.0915,74.0726,74.0821,438598.0
2024-07-30 13:20:00,78.16,78.2,78.15,78.2,188808.0,74.0821,74.12,74.0726,74.12,188808.0
2024-07-30 13:25:00,78.2,78.2,78.17,78.19,418254.0,74.12,74.12,74.0915,74.1105,418254.0
2024-07-30 13:30:00,78.19,78.2,78.17,78.19,135779.0,74.1105,74.12,74.0915,74.1105,135779.0
2024-07-30 13:35:00,78.19,78.21,78.18,78.2,128443.0,74.1105,74.1294,74.101,74.12,128443.0
2024-07-30 13:40:00,78.2,78.21,78.2,78.2,272105.0,74.12,74.1294,74.12,74.12,272105.0
2024-07-30 13:45:00,78.2,78.22,78.2,78.22,188341.0,74.12,74.1389,74.12,74.1389,188341.0
2024-07-30 13:50:00,78.22,78.22,78.21,78.22,37847.0,74.1389,74.1389,74.1294,74.1389,37847.0
2024-07-30 13:55:00,78.22,78.22,78.2,78.22,562354.0,74.1389,74.1389,74.12,74.1389,562354.0
2024-07-30 14:00:00,78.22,78.23,78.21,78.23,227285.0,74.1389,74.1484,74.1294,74.1484,227285.0
2024-07-30 14:05:00,78.22,78.24,78.22,78.23,141097.0,74.1389,74.1579,74.1389,74.1484,141097.0
2024-07-30 14:10:00,78.23,78.25,78.23,78.24,263062.0,74.1484,74.1674,74.1484,74.1579,263062.0
2024-07-30 14:15:00,78.24,78.27,78.24,78.26,321463.0,74.1579,74.1863,74.1579,74.1768,321463.0
2024-07-30 14:20:00,78.26,78.26,78.25,78.26,359763.0,74.1768,74.1768,74.1674,74.1768,359763.0
2024-07-30 14:25:00,78.26,78.26,78.24,78.25,159391.0,74.1768,74.1768,74.1579,74.1674,159391.0
2024-07-30 14:30:00,78.25,78.25,78.23,78.23,708656.0,74.1674,74.1674,74.1484,74.1484,708656.0
2024-07-30 14:35:00,78.23,78.25,78.22,78.23,226200.0,74.1484,74.1674,74.1389,74.1484,226200.0
2024-07-30 14:40:00,78.24,78.24,78.23,78.23,513179.0,74.1579,74.1579,74.1484,74.1484,513179.0
2024-07-30 14:45:00,78.24,78.24,78.21,78.22,194563.0,74.1579,74.1579,74.1294,74.1389,194563.0
2024-07-30 14:50:00,78.21,78.23,78.21,78.23,68791.0,74.1294,74.1484,74.1294,74.1484,68791.0
2024-07-30 14:55:00,78.23,78.24,78.22,78.23,315763.0,74.1484,74.1579,74.1389,74.1484,315763.0
2024-07-30 15:00:00,78.22,78.23,78.21,78.23,113957.0,74.1389,74.1484,74.1294,74.1484,113957.0
2024-07-30 15:05:00,78.23,78.23,78.21,78.22,308319.0,74.1484,74.1484,74.1294,74.1389,308319.0
2024-07-30 15:10:00,78.22,78.23,78.21,78.23,130575.0,74.1389,74.1484,74.1294,74.1484,130575.0
2024-07-30 15:15:00,78.23,78.24,78.22,78.23,289540.0,74.1484,74.1579,74.1389,74.1484,289540.0
2024-07-30 15:20:00,78.24,78.25,78.23,78.25,250120.0,74.1579,74.1674,74.1484,74.1674,250120.0
2024-07-30 15:25:00,78.25,78.25,78.23,78.25,869242.0,74.1674,74.1674,74.1484,74.1674,869242.0
2024-07-30 15:30:00,78.25,78.25,78.24,78.25,72065.0,74.1674,74.1674,74.1579,74.1674,72065.0
2024-07-30 15:35:00,78.25,78.25,78.23,78.23,130550.0,74.1674,74.1674,74.1484,74.1484,130550.0
2024-07-30 15:40:00,78.24,78.26,78.23,78.26,414037.0,74.1579,74.1768,74.1484,74.1768,414037.0
2024-07-30 15:45:00,78.25,78.28,78.25,78.28,371861.0,74.1674,74.1958,74.1674,74.1958,371861.0
2024-07-30 15:50:00,78.28,78.28,78.27,78.28,457165.0,74.1958,74.1958,74.1863,74.1958,457165.0
2024-07-30 15:55:00,78.28,78.29,78.24,78.25,1782367.0,74.1958,74.2053,74.1579,74.1674,1782367.0
2024-07-31 09:30:00,78.47,78.5,78.44,78.45,403099.0,74.3759,74.4043,74.3474,74.3569,403099.0
2024-07-31 09:35:00,78.45,78.47,78.44,78.46,561168.0,74.3569,74.3759,74.3474,74.3664,561168.0
2024-07-31 09:40:00,78.46,78.48,78.43,78.43,424986.0,74.3664,74.3854,74.338,74.338,424986.0
2024-07-31 09:45:00,78.44,78.48,78.43,78.47,474351.0,74.3474,74.3854,74.338,74.3759,474351.0
2024-07-31 09:50:00,78.47,78.47,78.45,78.47,207252.0,74.3759,74.3759,74.3569,74.3759,207252.0
2024-07-31 09:55:00,78.47,78.47,78.43,78.45,421126.0,74.3759,74.3759,74.338,74.3569,421126.0
2024-07-31 10:00:00,78.46,78.48,78.45,78.47,377896.0,74.3664,74.3854,74.3569,74.3759,377896.0
2024-07-31 10:05:00,78.47,78.48,78.44,78.46,703952.0,74.3759,74.3854,74.3474,74.3664,703952.0
2024-07-31 10:10:00,78.46,78.49,78.46,78.48,220413.0,74.3664,74.3948,74.3664,74.3854,220413.0
2024-07-31 10:15:00,78.48,78.5,78.47,78.48,464245.0,74.3854,74.4043,74.3759,74.3854,464245.0
2024-07-31 10:20:00,78.48,78.48,78.46,78.47,213423.0,74.3854,74.3854,74.3664,74.3759,213423.0
2024-07-31 10:25:00,78.47,78.49,78.46,78.49,103163.0,74.3759,74.3948,74.3664,74.3948,103163.0
2024-07-31 10:30:00,78.48,78.51,78.48,78.51,250601.0,74.3854,74.4138,74.3854,74.4138,250601.0
2024-07-31 10:35:00,78.51,78.51,78.49,78.5,138172.0,74.4138,74.4138,74.3948,74.4043,138172.0
2024-07-31 10:40:00,78.5,78.5,78.47,78.48,190492.0,74.4043,74.4043,74.3759,74.3854,190492.0
2024-07-31 10:45:00,78.48,78.49,78.46,78.47,327156.0,74.3854,74.3948,74.3664,74.3759,327156.0
2024-07-31 10:50:00,78.47,78.47,78.42,78.43,935257.0,74.3759,74.3759,74.3285,74.338,935257.0
2024-07-31 10:55:00,78.43,78.44,78.42,78.44,567151.0,74.338,74.3474,74.3285,74.3474,567151.0
2024-07-31 11:00:00,78.44,78.44,78.43,78.44,320026.0,74.3474,74.3474,74.338,74.3474,320026.0
2024-07-31 11:05:00,78.43,78.44,78.42,78.43,469078.0,74.338,74.3474,74.3285,74.338,469078.0
2024-07-31 11:10:00,78.42,78.43,78.42,78.43,301860.0,74.3285,74.338,74.3285,74.338,301860.0
2024-07-31 11:15:00,78.42,78.44,78.42,78.44,208810.0,74.3285,74.3474,74.3285,74.3474,208810.0
2024-07-31 11:20:00,78.44,78.45,78.43,78.45,152810.0,74.3474,74.3569,74.338,74.3569,152810.0
2024-07-31 11:25:00,78.45,78.46,78.44,78.45,195651.0,74.3569,74.3664,74.3474,74.3569,195651.0
2024-07-31 11:30:00,78.45,78.48,78.45,78.47,259142.0,74.3569,74.3854,74.3569,74.3759,259142.0
2024-07-31 11:35:00,78.47,78.48,78.45,78.48,228685.0,74.3759,74.3854,74.3569,74.3854,228685.0
2024-07-31 11:40:00,78.48,78.48,78.46,78.48,76460.0,74.3854,74.3854,74.3664,74.3854,76460.0
2024-07-31 11:45:00,78.48,78.49,78.46,78.48,556270.0,74.3854,74.3948,74.3664,74.3854,556270.0
2024-07-31 11:50:00,78.48,78.48,78.46,78.47,279179.0,74.3854,74.3854,74.3664,74.3759,279179.0
2024-07-31 11:55:00,78.47,78.5,78.46,78.49,335169.0,74.3759,74.4043,74.3664,74.3948,335169.0
2024-07-31 12:00:00,78.49,78.5,78.48,78.5,451528.0,74.3948,74.4043,74.3854,74.4043,451528.0
2024-07-31 12:05:00,78.5,78.52,78.49,78.52,294743.0,74.4043,74.4233,74.3948,74.4233,294743.0
2024-07-31 12:10:00,78.52,78.54,78.51,78.53,583812.0,74.4233,74.4422,74.4138,74.4328,583812.0
2024-07-31 12:15:00,78.53,78.53,78.51,78.52,396368.0,74.4328,74.4328,74.4138,74.4233,396368.0
2024-07-31 12:20:00,78.52,78.52,78.49,78.5,155306.0,74.4233,74.4233,74.3948,74.4043,155306.0
2024-07-31 12:25:00,78.5,78.5,78.48,78.48,84056.0,74.4043,74.4043,74.3854,74.3854,84056.0
2024-07-31 12:30:00,78.48,78.5,78.48,78.49,280349.0,74.3854,74.4043,74.3854,74.3948,280349.0
2024-07-31 12:35:00,78.5,78.5,78.48,78.5,393067.0,74.4043,74.4043,74.3854,74.4043,393067.0
2024-07-31 12:40:00,78.5,78.51,78.49,78.51,158176.0,74.4043,74.4138,74.3948,74.4138,158176.0
2024-07-31 12:45:00,78.51,78.52,78.51,78.52,395572.0,74.4138,74.4233,74.4138,74.4233,395572.0
2024-07-31 12:50:00,78.52,78.52,78.48,78.48,439337.0,74.4233,74.4233,74.3854,74.3854,439337.0
2024-07-31 12:55:00,78.49,78.5,78.46,78.47,553566.0,74.3948,74.4043,74.3664,74.3759,553566.0
2024-07-31 13:00:00,78.47,78.47,78.46,78.47,726096.0,74.3759,74.3759,74.3664,74.3759,726096.0
2024-07-31 13:05:00,78.47,78.48,78.46,78.47,338393.0,74.3759,74.3854,74.3664,74.3759,338393.0
2024-07-31 13:10:00,78.48,78.48,78.47,78.48,103105.0,74.3854,74.3854,74.3759,74.3854,103105.0
2024-07-31 13:15:00,78.48,78.48,78.47,78.48,110692.0,74.3854,74.3854,74.3759,74.3854,110692.0
2024-07-31 13:20:00,78.48,78.48,78.46,78.47,424331.0,74.3854,74.3854,74.3664,74.3759,424331.0
2024-07-31 13:25:00,78.47,78.47,78.44,78.45,215442.0,74.3759,74.3759,74.3474,74.3569,215442.0
2024-07-31 13:30:00,78.45,78.45,78.42,78.44,637383.0,74.3569,74.3569,74.3285,74.3474,637383.0
2024-07-31 13:35:00,78.43,78.44,78.42,78.42,199829.0,74.338,74.3474,74.3285,74.3285,199829.0
2024-07-31 13:40:00,78.43,78.43,78.4,78.42,411003.0,74.338,74.338,74.3095,74.3285,411003.0
2024-07-31 13:45:00,78.42,78.42,78.4,78.42,1357828.0,74.3285,74.3285,74.3095,74.3285,1357828.0
2024-07-31 13:50:00,78.42,78.46,78.41,78.45,1129692.0,74.3285,74.3664,74.319,74.3569,1129692.0
2024-07-31 13:55:00,78.45,78.46,78.4,78.4,713703.0,74.3569,74.3664,74.3095,74.3095,713703.0
2024-07-31 14:00:00,78.41,78.42,78.36,78.42,491790.0,74.319,74.3285,74.2716,74.3285,491790.0
2024-07-31 14:05:00,78.42,78.44,78.39,78.41,220588.0,74.3285,74.3474,74.3001,74.319,220588.0
2024-07-31 14:10:00,78.41,78.43,78.39,78.4,607925.0,74.319,74.338,74.3001,74.3095,607925.0
2024-07-31 14:15:00,78.4,78.43,78.38,78.42,229979.0,74.3095,74.338,74.2906,74.3285,229979.0
2024-07-31 14:20:00,78.42,78.43,78.4,78.41,207910.0,74.3285,74.338,74.3095,74.319,207910.0
2024-07-31 14:25:00,78.41,78.43,78.4,78.42,104233.0,74.319,74.338,74.3095,74.3285,104233.0
2024-07-31 14:30:00,78.42,78.44,78.42,78.42,952191.0,74.3285,74.3474,74.3285,74.3285,952191.0
2024-07-31 14:35:00,78.42,78.45,78.38,78.45,765962.0,74.3285,74.3569,74.2906,74.3569,765962.0
2024-07-31 14:40:00,78.45,78.51,78.44,78.49,510022.0,74.3569,74.4138,74.3474,74.3948,510022.0
2024-07-31 14:45:00,78.49,78.54,78.47,78.54,902250.0,74.3948,74.4422,74.3759,74.4422,902250.0
2024-07-31 14:50:00,78.54,78.55,78.52,78.55,844529.0,74.4422,74.4517,74.4233,74.4517,844529.0
2024-07-31 14:55:00,78.55,78.59,78.54,78.56,1115527.0,74.4517,74.4896,74.4422,74.4612,1115527.0
2024-07-31 15:00:00,78.56,78.59,78.55,78.56,637735.0,74.4612,74.4896,74.4517,74.4612,637735.0
2024-07-31 15:05:00,78.56,78.57,78.54,78.55,626500.0,74.4612,74.4707,74.4422,74.4517,626500.0
2024-07-31 15:10:00,78.54,78.57,78.53,78.57,412073.0,74.4422,74.4707,74.4328,74.4707,412073.0
2024-07-31 15:15:00,78.56,78.59,78.52,78.54,639370.0,74.4612,74.4896,74.4233,74.4422,639370.0
2024-07-31 15:20:00,78.54,78.56,78.52,78.53,586158.0,74.4422,74.4612,74.4233,74.4328,586158.0
2024-07-31 15:25:00,78.53,78.53,78.48,78.5,1685145.0,74.4328,74.4328,74.3854,74.4043,1685145.0
2024-07-31 15:30:00,78.5,78.54,78.49,78.54,1047617.0,74.4043,74.4422,74.3948,74.4422,1047617.0
2024-07-31 15:35:00,78.53,78.55,78.52,78.54,1235943.0,74.4328,74.4517,74.4233,74.4422,1235943.0
2024-07-31 15:40:00,78.54,78.58,78.53,78.57,1169667.0,74.4422,74.4801,74.4328,74.4707,1169667.0
2024-07-31 15:45:00,78.58,78.58,78.54,78.55,1675830.0,74.4801,74.4801,74.4422,74.4517,1675830.0
2024-07-31 15:50:00,78.55,78.58,78.53,78.58,1905298.0,74.4517,74.4801,74.4328,74.4801,1905298.0
2024-07-31 15:55:00,78.58,78.6,78.54,78.55,2093814.0,74.4801,74.4991,74.4422,74.4517,2093814.0
2024-08-01 09:30:00,78.19,78.26,78.17,78.25,1053428.0,74.4993,74.566,74.4802,74.5565,1053428.0
2024-08-01 09:35:00,78.25,78.26,78.21,78.25,722590.0,74.5565,74.566,74.5184,74.5565,722590.0
2024-08-01 09:40:00,78.25,78.27,78.23,78.26,3403551.0,74.5565,74.5755,74.5374,74.566,3403551.0
2024-08-01 09:45:00,78.26,78.29,78.25,78.28,491456.0,74.566,74.5946,74.5565,74.5851,491456.0
2024-08-01 09:50:00,78.28,78.28,78.24,78.25,1107711.0,74.5851,74.5851,74.5469,74.5565,1107711.0
2024-08-01 09:55:00,78.25,78.25,78.22,78.24,617824.0,74.5565,74.5565,74.5279,74.5469,617824.0
2024-08-01 10:00:00,78.24,78.3,78.22,78.27,675876.0,74.5469,74.6041,74.5279,74.5755,675876.0
2024-08-01 10:05:00,78.27,78.27,78.21,78.22,920062.0,74.5755,74.5755,74.5184,74.5279,920062.0
2024-08-01 10:10:00,78.22,78.24,78.19,78.2,1064026.0,74.5279,74.5469,74.4993,74.5088,1064026.0
2024-08-01 10:15:00,78.2,78.2,78.15,78.15,860372.0,74.5088,74.5088,74.4612,74.4612,860372.0
2024-08-01 10:20:00,78.16,78.17,78.11,78.15,721114.0,74.4707,74.4802,74.4231,74.4612,721114.0
2024-08-01 10:25:00,78.15,78.18,78.13,78.14,499978.0,74.4612,74.4898,74.4421,74.4517,499978.0
2024-08-01 10:30:00,78.14,78.16,78.12,78.15,254531.0,74.4517,74.4707,74.4326,74.4612,254531.0
2024-08-01 10:35:00,78.15,78.15,78.1,78.14,634393.0,74.4612,74.4612,74.4135,74.4517,634393.0
2024-08-01 10:40:00,78.14,78.14,78.11,78.12,380256.0,74.4517,74.4517,74.4231,74.4326,380256.0
2024-08-01 10:45:00,78.12,78.12,78.07,78.08,661262.0,74.4326,74.4326,74.385,74.3945,661262.0
2024-08-01 10:50:00,78.09,78.11,78.07,78.09,378452.0,74.404,74.4231,74.385,74.404,378452.0
2024-08-01 10:55:00,78.09,78.11,78.08,78.1,1095711.0,74.404,74.4231,74.3945,74.4135,1095711.0
2024-08-01 11:00:00,78.09,78.1,78.06,78.06,461577.0,74.404,74.4135,74.3754,74.3754,461577.0
2024-08-01 11:05:00,78.06,78.08,78.05,78.07,173565.0,74.3754,74.3945,74.3659,74.385,173565.0
2024-08-01 11:10:00,78.06,78.1,78.06,78.09,383530.0,74.3754,74.4135,74.3754,74.404,383530.0
2024-08-01 11:15:00,78.09,78.11,78.08,78.09,571535.0,74.404,74.4231,74.3945,74.404,571535.0
2024-08-01 11:20:00,78.09,78.09,78.06,78.06,426267.0,74.404,74.404,74.3754,74.3754,426267.0
2024-08-01 11:25:00,78.07,78.08,78.03,78.04,468819.0,74.385,74.3945,74.3469,74.3564,468819.0
2024-08-01 11:30:00,78.04,78.06,78.03,78.05,107022.0,74.3564,74.3754,74.3469,74.3659,107022.0
2024-08-01 11:35:00,78.05,78.06,78.03,78.04,393805.0,74.3659,74.3754,74.3469,74.3564,393805.0
2024-08-01 11:40:00,78.03,78.03,78.02,78.03,77504.0,74.3469,74.3469,74.3373,74.3469,77504.0
2024-08-01 11:45:00,78.03,78.03,78.0,78.02,230926.0,74.3469,74.3469,74.3183,74.3373,230926.0
2024-08-01 11:50:00,78.02,78.05,78.01,78.04,746733.0,74.3373,74.3659,74.3278,74.3564,746733.0
2024-08-01 11:55:00,78.04,78.07,78.03,78.04,236790.0,74.3564,74.385,74.3469,74.3564,236790.0
2024-08-01 12:00:00,78.04,78.05,78.03,78.05,135496.0,74.3564,74.3659,74.3469,74.3659,135496.0
2024-08-01 12:05:00,78.05,78.06,78.02,78.06,1904846.0,74.3659,74.3754,74.3373,74.3754,1904846.0
2024-08-01 12:10:00,78.06,78.07,78.04,78.06,707099.0,74.3754,74.385,74.3564,74.3754,707099.0
2024-08-01 12:15:00,78.06,78.09,78.05,78.06,522572.0,74.3754,74.404,74.3659,74.3754,522572.0
2024-08-01 12:20:00,78.07,78.07,78.05,78.06,293441.0,74.385,74.385,74.3659,74.3754,293441.0
2024-08-01 12:25:00,78.06,78.09,78.05,78.09,1783884.0,74.3754,74.404,74.3659,74.404,1783884.0
2024-08-01 12:30:00,78.09,78.09,78.07,78.08,63371.0,74.404,74.404,74.385,74.3945,63371.0
2024-08-01 12:35:00,78.08,78.08,78.05,78.05,238541.0,74.3945,74.3945,74.3659,74.3659,238541.0
2024-08-01 12:40:00,78.05,78.05,78.01,78.04,667431.0,74.3659,74.3659,74.3278,74.3564,667431.0
2024-08-01 12:45:00,78.04,78.05,78.03,78.04,261778.0,74.3564,74.3659,74.3469,74.3564,261778.0
2024-08-01 12:50:00,78.04,78.04,78.01,78.03,302977.0,74.3564,74.3564,74.3278,74.3469,302977.0
2024-08-01 12:55:00,78.03,78.04,78.02,78.04,123557.0,74.3469,74.3564,74.3373,74.3564,123557.0
2024-08-01 13:00:00,78.04,78.04,78.02,78.04,136682.0,74.3564,74.3564,74.3373,74.3564,136682.0
2024-08-01 13:05:00,78.04,78.04,78.0,78.01,353891.0,74.3564,74.3564,74.3183,74.3278,353891.0
2024-08-01 13:10:00,78.0,78.03,78.0,78.03,273236.0,74.3183,74.3469,74.3183,74.3469,273236.0
2024-08-01 13:15:00,78.02,78.04,78.0,78.01,459388.0,74.3373,74.3564,74.3183,74.3278,459388.0
2024-08-01 13:20:00,78.0,78.01,77.98,77.98,324287.0,74.3183,74.3278,74.2992,74.2992,324287.0
2024-08-01 13:25:00,77.98,77.99,77.95,77.96,1254991.0,74.2992,74.3087,74.2706,74.2802,1254991.0
2024-08-01 13:30:00,77.96,77.99,77.94,77.97,622977.0,74.2802,74.3087,74.2611,74.2897,622977.0
2024-08-01 13:35:00,77.98,77.98,77.96,77.96,60993.0,74.2992,74.2992,74.2802,74.2802,60993.0
2024-08-01 13:40:00,77.97,77.97,77.95,77.96,313965.0,74.2897,74.2897,74.2706,74.2802,313965.0
2024-08-01 13:45:00,77.97,77.97,77.94,77.95,187089.0,74.2897,74.2897,74.2611,74.2706,187089.0
2024-08-01 13:50:00,77.95,77.98,77.94,77.98,273796.0,74.2706,74.2992,74.2611,74.2992,273796.0
2024-08-01 13:55:00,77.98,78.02,77.97,78.02,483219.0,74.2992,74.3373,74.2897,74.3373,483219.0
2024-08-01 14:00:00,78.02,78.02,78.0,78.01,244848.0,74.3373,74.3373,74.3183,74.3278,244848.0
2024-08-01 14:05:00,78.01,78.01,77.98,77.98,226868.0,74.3278,74.3278,74.2992,74.2992,226868.0
2024-08-01 14:10:00,77.98,77.99,77.97,77.98,201973.0,74.2992,74.3087,74.2897,74.2992,201973.0
2024-08-01 14:15:00,77.98,77.99,77.96,77.99,307654.0,74.2992,74.3087,74.2802,74.3087,307654.0
2024-08-01 14:20:00,77.98,78.01,77.97,77.98,255779.0,74.2992,74.3278,74.2897,74.2992,255779.0
2024-08-01 14:25:00,77.98,77.98,77.94,77.97,307523.0,74.2992,74.2992,74.2611,74.2897,307523.0
2024-08-01 14:30:00,77.96,77.97,77.94,77.95,125055.0,74.2802,74.2897,74.2611,74.2706,125055.0
2024-08-01 14:35:00,77.96,77.99,77.95,77.98,904376.0,74.2802,74.3087,74.2706,74.2992,904376.0
2024-08-01 14:40:00,77.98,77.99,77.96,77.96,241927.0,74.2992,74.3087,74.2802,74.2802,241927.0
2024-08-01 14:45:00,77.96,77.98,77.96,77.97,563745.0,74.2802,74.2992,74.2802,74.2897,563745.0
2024-08-01 14:50:00,77.97,77.98,77.96,77.97,390812.0,74.2897,74.2992,74.2802,74.2897,390812.0
2024-08-01 14:55:00,77.97,78.0,77.96,77.98,389968.0,74.2897,74.3183,74.2802,74.2992,389968.0
2024-08-01 15:00:00,77.97,77.98,77.96,77.98,194169.0,74.2897,74.2992,74.2802,74.2992,194169.0
2024-08-01 15:05:00,77.98,77.98,77.95,77.97,375164.0,74.2992,74.2992,74.2706,74.2897,375164.0
2024-08-01 15:10:00,77.97,77.99,77.96,77.98,1075978.0,74.2897,74.3087,74.2802,74.2992,1075978.0
2024-08-01 15:15:00,77.98,77.99,77.97,77.98,568698.0,74.2992,74.3087,74.2897,74.2992,568698.0
2024-08-01 15:20:00,77.98,78.01,77.97,78.01,300683.0,74.2992,74.3278,74.2897,74.3278,300683.0
2024-08-01 15:25:00,78.01,78.02,77.99,78.02,462188.0,74.3278,74.3373,74.3087,74.3373,462188.0
2024-08-01 15:30:00,78.02,78.03,78.0,78.0,522658.0,74.3373,74.3469,74.3183,74.3183,522658.0
2024-08-01 15:35:00,78.0,78.01,77.99,78.0,307498.0,74.3183,74.3278,74.3087,74.3183,307498.0
2024-08-01 15:40:00,78.01,78.01,77.98,77.98,805804.0,74.3278,74.3278,74.2992,74.2992,805804.0
2024-08-01 15:45:00,77.98,78.01,77.98,78.01,739126.0,74.2992,74.3278,74.2992,74.3278,739126.0
2024-08-01 15:50:00,78.01,78.02,77.99,77.99,1181309.0,74.3278,74.3373,74.3087,74.3087,1181309.0
2024-08-01 15:55:00,78.0,78.0,77.97,77.98,1458656.0,74.3183,74.3183,74.2897,74.2992,1458656.0
2024-08-02 09:30:00,77.81,77.92,77.79,77.88,1844318.0,74.1372,74.242,74.1182,74.2039,1844318.0
2024-08-02 09:35:00,77.88,77.9,77.85,77.9,4170936.0,74.2039,74.223,74.1753,74.223,4170936.0
2024-08-02 09:40:00,77.9,77.97,77.88,77.94,670860.0,74.223,74.2897,74.2039,74.2611,670860.0
2024-08-02 09:45:00,77.94,77.95,77.86,77.9,1217513.0,74.2611,74.2706,74.1849,74.223,1217513.0
2024-08-02 09:50:00,77.9,77.93,77.87,77.87,1938468.0,74.223,74.2516,74.1944,74.1944,1938468.0
2024-08-02 09:55:00,77.87,77.89,77.85,77.87,1142277.0,74.1944,74.2135,74.1753,74.1944,1142277.0
2024-08-02 10:00:00,77.87,77.89,77.86,77.87,710140.0,74.1944,74.2135,74.1849,74.1944,710140.0
2024-08-02 10:05:00,77.87,77.87,77.78,77.8,1031861.0,74.1944,74.1944,74.1087,74.1277,1031861.0
2024-08-02 10:10:00,77.8,77.8,77.67,77.67,1227177.0,74.1277,74.1277,74.0038,74.0038,1227177.0
2024-08-02 10:15:00,77.67,77.8,77.67,77.77,2682708.0,74.0038,74.1277,74.0038,74.0991,2682708.0
2024-08-02 10:20:00,77.76,77.78,77.75,77.77,4395302.0,74.0896,74.1087,74.0801,74.0991,4395302.0
2024-08-02 10:25:00,77.77,77.82,77.76,77.8,1109111.0,74.0991,74.1468,74.0896,74.1277,1109111.0
2024-08-02 10:30:00,77.8,77.81,77.78,77.78,730572.0,74.1277,74.1372,74.1087,74.1087,730572.0
2024-08-02 10:35:00,77.79,77.79,77.77,77.78,1125830.0,74.1182,74.1182,74.0991,74.1087,1125830.0
2024-08-02 10:40:00,77.78,77.79,77.74,77.78,1219214.0,74.1087,74.1182,74.0705,74.1087,1219214.0
2024-08-02 10:45:00,77.78,77.81,77.77,77.81,442078.0,74.1087,74.1372,74.0991,74.1372,442078.0
2024-08-02 10:50:00,77.81,77.81,77.77,77.8,685657.0,74.1372,74.1372,74.0991,74.1277,685657.0
2024-08-02 10:55:00,77.8,77.8,77.76,77.77,501419.0,74.1277,74.1277,74.0896,74.0991,501419.0
2024-08-02 11:00:00,77.77,77.78,77.71,77.71,358999.0,74.0991,74.1087,74.042,74.042,358999.0
2024-08-02 11:05:00,77.72,77.74,77.7,77.73,649429.0,74.0515,74.0705,74.0324,74.061,649429.0
2024-08-02 11:10:00,77.73,77.75,77.7,77.71,942146.0,74.061,74.0801,74.0324,74.042,942146.0
2024-08-02 11:15:00,77.7,77.72,77.68,77.68,449043.0,74.0324,74.0515,74.0134,74.0134,449043.0
2024-08-02 11:20:00,77.68,77.69,77.66,77.67,697702.0,74.0134,74.0229,73.9943,74.0038,697702.0
2024-08-02 11:25:00,77.67,77.72,77.66,77.7,918498.0,74.0038,74.0515,73.9943,74.0324,918498.0
2024-08-02 11:30:00,77.7,77.72,77.7,77.72,307779.0,74.0324,74.0515,74.0324,74.0515,307779.0
2024-08-02 11:35:00,77.72,77.77,77.71,77.72,581451.0,74.0515,74.0991,74.042,74.0515,581451.0
2024-08-02 11:40:00,77.72,77.8,77.71,77.8,1212226.0,74.0515,74.1277,74.042,74.1277,1212226.0
2024-08-02 11:45:00,77.79,77.81,77.76,77.78,1648732.0,74.1182,74.1372,74.0896,74.1087,1648732.0
2024-08-02 11:50:00,77.78,77.79,77.77,77.77,1376126.0,74.1087,74.1182,74.0991,74.0991,1376126.0
2024-08-02 11:55:00,77.78,77.79,77.77,77.78,501874.0,74.1087,74.1182,74.0991,74.1087,501874.0
2024-08-02 12:00:00,77.78,77.78,77.71,77.73,1497236.0,74.1087,74.1087,74.042,74.061,1497236.0
2024-08-02 12:05:00,77.73,77.77,77.72,77.77,507862.0,74.061,74.0991,74.0515,74.0991,507862.0
2024-08-02 12:10:00,77.76,77.77,77.74,77.76,217048.0,74.0896,74.0991,74.0705,74.0896,217048.0
2024-08-02 12:15:00,77.76,77.78,77.74,77.77,186232.0,74.0896,74.1087,74.0705,74.0991,186232.0
2024-08-02 12:20:00,77.77,77.78,77.74,77.78,479034.0,74.0991,74.1087,74.0705,74.1087,479034.0
2024-08-02 12:25:00,77.77,77.8,77.77,77.78,317124.0,74.0991,74.1277,74.0991,74.1087,317124.0
2024-08-02 12:30:00,77.78,77.79,77.77,77.79,270994.0,74.1087,74.1182,74.0991,74.1182,270994.0
2024-08-02 12:35:00,77.79,77.8,77.76,77.8,161657.0,74.1182,74.1277,74.0896,74.1277,161657.0
2024-08-02 12:40:00,77.8,77.83,77.79,77.81,263620.0,74.1277,74.1563,74.1182,74.1372,263620.0
2024-08-02 12:45:00,77.81,77.82,77.77,77.8,1009744.0,74.1372,74.1468,74.0991,74.1277,1009744.0
2024-08-02 12:50:00,77.79,77.8,77.75,77.76,361561.0,74.1182,74.1277,74.0801,74.0896,361561.0
2024-08-02 12:55:00,77.76,77.77,77.74,77.75,490410.0,74.0896,74.0991,74.0705,74.0801,490410.0
2024-08-02 13:00:00,77.74,77.75,77.72,77.73,386827.0,74.0705,74.0801,74.0515,74.061,386827.0
2024-08-02 13:05:00,77.73,77.75,77.72,77.75,2306868.0,74.061,74.0801,74.0515,74.0801,2306868.0
2024-08-02 13:10:00,77.75,77.77,77.74,77.77,336814.0,74.0801,74.0991,74.0705,74.0991,336814.0
2024-08-02 13:15:00,77.77,77.78,77.75,77.76,462534.0,74.0991,74.1087,74.0801,74.0896,462534.0
2024-08-02 13:20:00,77.76,77.76,77.73,77.73,178294.0,74.0896,74.0896,74.061,74.061,178294.0
2024-08-02 13:25:00,77.73,77.75,77.73,77.74,414220.0,74.061,74.0801,74.061,74.0705,414220.0
2024-08-02 13:30:00,77.75,77.77,77.74,77.77,106137.0,74.0801,74.0991,74.0705,74.0991,106137.0
2024-08-02 13:35:00,77.77,77.77,77.75,77.75,277236.0,74.0991,74.0991,74.0801,74.0801,277236.0
2024-08-02 13:40:00,77.76,77.76,77.73,77.73,1924326.0,74.0896,74.0896,74.061,74.061,1924326.0
2024-08-02 13:45:00,77.73,77.75,77.71,77.72,258853.0,74.061,74.0801,74.042,74.0515,258853.0
2024-08-02 13:50:00,77.71,77.72,77.69,77.7,396921.0,74.042,74.0515,74.0229,74.0324,396921.0
2024-08-02 13:55:00,77.7,77.71,77.66,77.67,546895.0,74.0324,74.042,73.9943,74.0038,546895.0
2024-08-02 14:00:00,77.66,77.67,77.61,77.65,800568.0,73.9943,74.0038,73.9467,73.9848,800568.0
2024-08-02 14:05:00,77.65,77.67,77.64,77.66,636319.0,73.9848,74.0038,73.9753,73.9943,636319.0
2024-08-02 14:10:00,77.66,77.67,77.64,77.66,232959.0,73.9943,74.0038,73.9753,73.9943,232959.0
2024-08-02 14:15:00,77.66,77.66,77.63,77.65,164899.0,73.9943,73.9943,73.9657,73.9848,164899.0
2024-08-02 14:20:00,77.65,77.67,77.64,77.66,191397.0,73.9848,74.0038,73.9753,73.9943,191397.0
2024-08-02 14:25:00,77.67,77.74,77.66,77.73,1065096.0,74.0038,74.0705,73.9943,74.061,1065096.0
2024-08-02 14:30:00,77.73,77.75,77.71,77.72,540857.0,74.061,74.0801,74.042,74.0515,540857.0
2024-08-02 14:35:00,77.72,77.72,77.68,77.68,186660.0,74.0515,74.0515,74.0134,74.0134,186660.0
2024-08-02 14:40:00,77.69,77.72,77.68,77.72,669977.0,74.0229,74.0515,74.0134,74.0515,669977.0
2024-08-02 14:45:00,77.72,77.73,77.71,77.72,751179.0,74.0515,74.061,74.042,74.0515,751179.0
2024-08-02 14:50:00,77.72,77.73,77.69,77.7,311251.0,74.0515,74.061,74.0229,74.0324,311251.0
2024-08-02 14:55:00,77.7,77.72,77.7,77.72,593457.0,74.0324,74.0515,74.0324,74.0515,593457.0
2024-08-02 15:00:00,77.72,77.74,77.71,77.72,842600.0,74.0515,74.0705,74.042,74.0515,842600.0
2024-08-02 15:05:00,77.72,77.76,77.7,77.75,294083.0,74.0515,74.0896,74.0324,74.0801,294083.0
2024-08-02 15:10:00,77.75,77.75,77.72,77.75,633990.0,74.0801,74.0801,74.0515,74.0801,633990.0
2024-08-02 15:15:00,77.74,77.76,77.74,77.76,129904.0,74.0705,74.0896,74.0705,74.0896,129904.0
2024-08-02 15:20:00,77.75,77.77,77.72,77.77,745804.0,74.0801,74.0991,74.0515,74.0991,745804.0
2024-08-02 15:25:00,77.77,77.79,77.75,77.77,743911.0,74.0991,74.1182,74.0801,74.0991,743911.0
2024-08-02 15:30:00,77.77,77.81,77.76,77.79,906755.0,74.0991,74.1372,74.0896,74.1182,906755.0
2024-08-02 15:35:00,77.79,77.8,77.75,77.76,370194.0,74.1182,74.1277,74.0801,74.0896,370194.0
2024-08-02 15:40:00,77.76,77.77,77.75,77.77,680448.0,74.0896,74.0991,74.0801,74.0991,680448.0
2024-08-02 15:45:00,77.77,77.78,77.75,77.75,341077.0,74.0991,74.1087,74.0801,74.0801,341077.0
2024-08-02 15:50:00,77.75,77.76,77.73,77.75,915141.0,74.0801,74.0896,74.061,74.0801,915141.0
2024-08-02 15:55:00,77.75,77.77,77.68,77.7,2575416.0,74.0801,74.0991,74.0134,74.0324,2575416.0
2024-08-05 09:30:00,76.64,76.93,76.58,76.9,2772067.0,73.0225,73.2988,72.9653,73.2702,2772067.0
2024-08-05 09:35:00,76.9,76.96,76.86,76.95,3078117.0,73.2702,73.3274,73.2321,73.3178,3078117.0
2024-08-05 09:40:00,76.95,77.02,76.94,76.98,1896398.0,73.3178,73.3845,73.3083,73.3464,1896398.0
2024-08-05 09:45:00,76.98,77.07,76.98,77.06,1955007.0,73.3464,73.4322,73.3464,73.4226,1955007.0
2024-08-05 09:50:00,77.06,77.2,77.06,77.17,2031079.0,73.4226,73.556,73.4226,73.5274,2031079.0
2024-08-05 09:55:00,77.16,77.17,77.08,77.09,1522527.0,73.5179,73.5274,73.4417,73.4512,1522527.0
2024-08-05 10:00:00,77.08,77.22,77.06,77.17,1694579.0,73.4417,73.5751,73.4226,73.5274,1694579.0
2024-08-05 10:05:00,77.17,77.17,77.11,77.13,1393922.0,73.5274,73.5274,73.4703,73.4893,1393922.0
2024-08-05 10:10:00,77.13,77.16,77.1,77.14,1504480.0,73.4893,73.5179,73.4607,73.4989,1504480.0
2024-08-05 10:15:00,77.14,77.23,77.12,77.23,1251018.0,73.4989,73.5846,73.4798,73.5846,1251018.0
2024-08-05 10:20:00,77.23,77.24,77.14,77.17,552968.0,73.5846,73.5941,73.4989,73.5274,552968.0
2024-08-05 10:25:00,77.17,77.2,77.1,77.11,876050.0,73.5274,73.556,73.4607,73.4703,876050.0
2024-08-05 10:30:00,77.11,77.22,77.11,77.21,897269.0,73.4703,73.5751,73.4703,73.5656,897269.0
2024-08-05 10:35:00,77.22,77.23,77.14,77.17,1270005.0,73.5751,73.5846,73.4989,73.5274,1270005.0
2024-08-05 10:40:00,77.17,77.18,77.12,77.14,1221129.0,73.5274,73.537,73.4798,73.4989,1221129.0
2024-08-05 10:45:00,77.14,77.22,77.13,77.2,1453166.0,73.4989,73.5751,73.4893,73.556,1453166.0
2024-08-05 10:50:00,77.2,77.28,77.17,77.25,942686.0,73.556,73.6323,73.5274,73.6037,942686.0
2024-08-05 10:55:00,77.25,77.25,77.17,77.21,759603.0,73.6037,73.6037,73.5274,73.5656,759603.0
2024-08-05 11:00:00,77.2,77.22,77.15,77.19,1370003.0,73.556,73.5751,73.5084,73.5465,1370003.0
2024-08-05 11:05:00,77.18,77.23,77.17,77.2,706456.0,73.537,73.5846,73.5274,73.556,706456.0
2024-08-05 11:10:00,77.2,77.22,77.16,77.2,1046682.0,73.556,73.5751,73.5179,73.556,1046682.0
2024-08-05 11:15:00,77.2,77.2,77.12,77.13,1133125.0,73.556,73.556,73.4798,73.4893,1133125.0
2024-08-05 11:20:00,77.13,77.14,77.1,77.12,951337.0,73.4893,73.4989,73.4607,73.4798,951337.0
2024-08-05 11:25:00,77.12,77.18,77.1,77.17,1674843.0,73.4798,73.537,73.4607,73.5274,1674843.0
2024-08-05 11:30:00,77.17,77.21,77.15,77.19,696667.0,73.5274,73.5656,73.5084,73.5465,696667.0
2024-08-05 11:35:00,77.2,77.25,77.17,77.25,1347887.0,73.556,73.6037,73.5274,73.6037,1347887.0
2024-08-05 11:40:00,77.24,77.25,77.21,77.23,593253.0,73.5941,73.6037,73.5656,73.5846,593253.0
2024-08-05 11:45:00,77.23,77.25,77.21,77.22,423124.0,73.5846,73.6037,73.5656,73.5751,423124.0
2024-08-05 11:50:00,77.22,77.28,77.21,77.27,629302.0,73.5751,73.6323,73.5656,73.6227,629302.0
2024-08-05 11:55:00,77.27,77.27,77.23,77.25,330437.0,73.6227,73.6227,73.5846,73.6037,330437.0
2024-08-05 12:00:00,77.24,77.28,77.22,77.23,912774.0,73.5941,73.6323,73.5751,73.5846,912774.0
2024-08-05 12:05:00,77.23,77.24,77.21,77.22,410150.0,73.5846,73.5941,73.5656,73.5751,410150.0
2024-08-05 12:10:00,77.21,77.23,77.18,77.23,552089.0,73.5656,73.5846,73.537,73.5846,552089.0
2024-08-05 12:15:00,77.23,77.27,77.22,77.26,462419.0,73.5846,73.6227,73.5751,73.6132,462419.0
2024-08-05 12:20:00,77.25,77.3,77.25,77.3,402030.0,73.6037,73.6513,73.6037,73.6513,402030.0
2024-08-05 12:25:00,77.3,77.35,77.29,77.34,717414.0,73.6513,73.6989,73.6418,73.6894,717414.0
2024-08-05 12:30:00,77.34,77.38,77.33,77.34,558620.0,73.6894,73.7275,73.6799,73.6894,558620.0
2024-08-05 12:35:00,77.34,77.35,77.3,77.35,241854.0,73.6894,73.6989,73.6513,73.6989,241854.0
2024-08-05 12:40:00,77.35,77.37,77.31,77.32,247074.0,73.6989,73.718,73.6608,73.6704,247074.0
2024-08-05 12:45:00,77.32,77.35,77.32,77.33,349749.0,73.6704,73.6989,73.6704,73.6799,349749.0
2024-08-05 12:50:00,77.34,77.34,77.3,77.3,780892.0,73.6894,73.6894,73.6513,73.6513,780892.0
2024-08-05 12:55:00,77.3,77.3,77.28,77.28,494341.0,73.6513,73.6513,73.6323,73.6323,494341.0
2024-08-05 13:00:00,77.28,77.3,77.26,77.27,778602.0,73.6323,73.6513,73.6132,73.6227,778602.0
2024-08-05 13:05:00,77.27,77.31,77.26,77.29,682251.0,73.6227,73.6608,73.6132,73.6418,682251.0
2024-08-05 13:10:00,77.28,77.3,77.27,77.28,477636.0,73.6323,73.6513,73.6227,73.6323,477636.0
2024-08-05 13:15:00,77.29,77.34,77.28,77.32,645806.0,73.6418,73.6894,73.6323,73.6704,645806.0
2024-08-05 13:20:00,77.32,77.33,77.3,77.3,492845.0,73.6704,73.6799,73.6513,73.6513,492845.0
2024-08-05 13:25:00,77.3,77.34,77.29,77.31,1145841.0,73.6513,73.6894,73.6418,73.6608,1145841.0
2024-08-05 13:30:00,77.31,77.34,77.3,77.31,488861.0,73.6608,73.6894,73.6513,73.6608,488861.0
2024-08-05 13:35:00,77.31,77.35,77.31,77.33,605363.0,73.6608,73.6989,73.6608,73.6799,605363.0
2024-08-05 13:40:00,77.33,77.36,77.31,77.31,631686.0,73.6799,73.7085,73.6608,73.6608,631686.0
2024-08-05 13:45:00,77.31,77.35,77.31,77.35,347547.0,73.6608,73.6989,73.6608,73.6989,347547.0
2024-08-05 13:50:00,77.34,77.36,77.33,77.34,473269.0,73.6894,73.7085,73.6799,73.6894,473269.0
2024-08-05 13:55:00,77.34,77.36,77.31,77.34,540092.0,73.6894,73.7085,73.6608,73.6894,540092.0
2024-08-05 14:00:00,77.34,77.34,77.26,77.26,710403.0,73.6894,73.6894,73.6132,73.6132,710403.0
2024-08-05 14:05:00,77.26,77.28,77.24,77.27,389042.0,73.6132,73.6323,73.5941,73.6227,389042.0
2024-08-05 14:10:00,77.27,77.28,77.24,77.25,290010.0,73.6227,73.6323,73.5941,73.6037,290010.0
2024-08-05 14:15:00,77.26,77.32,77.25,77.3,433211.0,73.6132,73.6704,73.6037,73.6513,433211.0
2024-08-05 14:20:00,77.3,77.34,77.29,77.34,298231.0,73.6513,73.6894,73.6418,73.6894,298231.0
2024-08-05 14:25:00,77.34,77.36,77.32,77.34,297490.0,73.6894,73.7085,73.6704,73.6894,297490.0
2024-08-05 14:30:00,77.33,77.35,77.31,77.31,522476.0,73.6799,73.6989,73.6608,73.6608,522476.0
2024-08-05 14:35:00,77.31,77.33,77.29,77.29,220936.0,73.6608,73.6799,73.6418,73.6418,220936.0
2024-08-05 14:40:00,77.29,77.29,77.23,77.23,624739.0,73.6418,73.6418,73.5846,73.5846,624739.0
2024-08-05 14:45:00,77.24,77.26,77.23,77.23,543336.0,73.5941,73.6132,73.5846,73.5846,543336.0
2024-08-05 14:50:00,77.23,77.28,77.22,77.23,2676738.0,73.5846,73.6323,73.5751,73.5846,2676738.0
2024-08-05 14:55:00,77.23,77.23,77.2,77.2,194445.0,73.5846,73.5846,73.556,73.556,194445.0
2024-08-05 15:00:00,77.2,77.26,77.2,77.25,510188.0,73.556,73.6132,73.556,73.6037,510188.0
2024-08-05 15:05:00,77.25,77.25,77.21,77.23,664427.0,73.6037,73.6037,73.5656,73.5846,664427.0
2024-08-05 15:10:00,77.23,77.24,77.21,77.21,779510.0,73.5846,73.5941,73.5656,73.5656,779510.0
2024-08-05 15:15:00,77.22,77.22,77.19,77.2,516417.0,73.5751,73.5751,73.5465,73.556,516417.0
2024-08-05 15:20:00,77.2,77.21,77.19,77.2,220940.0,73.556,73.5656,73.5465,73.556,220940.0
2024-08-05 15:25:00,77.2,77.22,77.19,77.22,455334.0,73.556,73.5751,73.5465,73.5751,455334.0
2024-08-05 15:30:00,77.22,77.25,77.21,77.25,836937.0,73.5751,73.6037,73.5656,73.6037,836937.0
2024-08-05 15:35:00,77.25,77.26,77.22,77.23,688425.0,73.6037,73.6132,73.5751,73.5846,688425.0
2024-08-05 15:40:00,77.23,77.25,77.2,77.22,861806.0,73.5846,73.6037,73.556,73.5751,861806.0
2024-08-05 15:45:00,77.21,77.22,77.2,77.22,2162603.0,73.5656,73.5751,73.556,73.5751,2162603.0
2024-08-05 15:50:00,77.23,77.28,77.21,77.23,1018980.0,73.5846,73.6323,73.5656,73.5846,1018980.0
2024-08-05 15:55:00,77.23,77.24,77.19,77.22,3023966.0,73.5846,73.5941,73.5465,73.5751,3023966.0
2024-08-06 09:30:00,77.48,77.53,77.17,77.2,2453313.0,73.8228,73.8705,73.5274,73.556,2453313.0
2024-08-06 09:35:00,77.19,77.31,77.18,77.3,971004.0,73.5465,73.6608,73.537,73.6513,971004.0
2024-08-06 09:40:00,77.3,77.32,77.24,77.31,804749.0,73.6513,73.6704,73.5941,73.6608,804749.0
2024-08-06 09:45:00,77.31,77.35,77.3,77.33,692686.0,73.6608,73.6989,73.6513,73.6799,692686.0
2024-08-06 09:50:00,77.33,77.41,77.32,77.39,731636.0,73.6799,73.7561,73.6704,73.7371,731636.0
2024-08-06 09:55:00,77.4,77.44,77.36,77.37,882098.0,73.7466,73.7847,73.7085,73.718,882098.0
2024-08-06 10:00:00,77.36,77.39,77.35,77.39,1523152.0,73.7085,73.7371,73.6989,73.7371,1523152.0
2024-08-06 10:05:00,77.39,77.46,77.38,77.46,1127085.0,73.7371,73.8038,73.7275,73.8038,1127085.0
2024-08-06 10:10:00,77.46,77.49,77.44,77.48,1043347.0,73.8038,73.8323,73.7847,73.8228,1043347.0
2024-08-06 10:15:00,77.49,77.52,77.46,77.52,1387567.0,73.8323,73.8609,73.8038,73.8609,1387567.0
2024-08-06 10:20:00,77.52,77.56,77.48,77.5,1010814.0,73.8609,73.899,73.8228,73.8419,1010814.0
2024-08-06 10:25:00,77.5,77.51,77.44,77.45,570313.0,73.8419,73.8514,73.7847,73.7942,570313.0
2024-08-06 10:30:00,77.45,77.47,77.43,77.47,489350.0,73.7942,73.8133,73.7752,73.8133,489350.0
2024-08-06 10:35:00,77.47,77.48,77.45,77.48,402616.0,73.8133,73.8228,73.7942,73.8228,402616.0
2024-08-06 10:40:00,77.48,77.49,77.44,77.45,948299.0,73.8228,73.8323,73.7847,73.7942,948299.0
2024-08-06 10:45:00,77.45,77.48,77.44,77.48,746612.0,73.7942,73.8228,73.7847,73.8228,746612.0
2024-08-06 10:50:00,77.48,77.48,77.42,77.45,227754.0,73.8228,73.8228,73.7656,73.7942,227754.0
2024-08-06 10:55:00,77.45,77.47,77.44,77.47,381998.0,73.7942,73.8133,73.7847,73.8133,381998.0
2024-08-06 11:00:00,77.47,77.47,77.45,77.47,442796.0,73.8133,73.8133,73.7942,73.8133,442796.0
2024-08-06 11:05:00,77.47,77.49,77.46,77.49,106601.0,73.8133,73.8323,73.8038,73.8323,106601.0
2024-08-06 11:10:00,77.48,77.49,77.46,77.48,453967.0,73.8228,73.8323,73.8038,73.8228,453967.0
2024-08-06 11:15:00,77.48,77.48,77.44,77.45,1833444.0,73.8228,73.8228,73.7847,73.7942,1833444.0
2024-08-06 11:20:00,77.45,77.48,77.45,77.47,1000621.0,73.7942,73.8228,73.7942,73.8133,1000621.0
2024-08-06 11:25:00,77.47,77.49,77.44,77.45,774336.0,73.8133,73.8323,73.7847,73.7942,774336.0
2024-08-06 11:30:00,77.45,77.49,77.45,77.48,355473.0,73.7942,73.8323,73.7942,73.8228,355473.0
2024-08-06 11:35:00,77.48,77.49,77.45,77.48,422841.0,73.8228,73.8323,73.7942,73.8228,422841.0
2024-08-06 11:40:00,77.48,77.52,77.47,77.51,428578.0,73.8228,73.8609,73.8133,73.8514,428578.0
2024-08-06 11:45:00,77.51,77.56,77.5,77.56,183617.0,73.8514,73.899,73.8419,73.899,183617.0
2024-08-06 11:50:00,77.56,77.58,77.56,77.58,1350719.0,73.899,73.9181,73.899,73.9181,1350719.0
2024-08-06 11:55:00,77.58,77.58,77.53,77.54,420544.0,73.9181,73.9181,73.8705,73.88,420544.0
2024-08-06 12:00:00,77.54,77.59,77.53,77.59,439434.0,73.88,73.9276,73.8705,73.9276,439434.0
2024-08-06 12:05:00,77.59,77.61,77.57,77.59,931497.0,73.9276,73.9467,73.9086,73.9276,931497.0
2024-08-06 12:10:00,77.59,77.61,77.57,77.6,414137.0,73.9276,73.9467,73.9086,73.9371,414137.0
2024-08-06 12:15:00,77.6,77.65,77.6,77.64,232963.0,73.9371,73.9848,73.9371,73.9753,232963.0
2024-08-06 12:20:00,77.64,77.64,77.59,77.61,176559.0,73.9753,73.9753,73.9276,73.9467,176559.0
2024-08-06 12:25:00,77.61,77.64,77.59,77.63,200324.0,73.9467,73.9753,73.9276,73.9657,200324.0
2024-08-06 12:30:00,77.64,77.66,77.62,77.66,261110.0,73.9753,73.9943,73.9562,73.9943,261110.0
2024-08-06 12:35:00,77.66,77.66,77.63,77.65,818716.0,73.9943,73.9943,73.9657,73.9848,818716.0
2024-08-06 12:40:00,77.65,77.68,77.64,77.64,251809.0,73.9848,74.0134,73.9753,73.9753,251809.0
2024-08-06 12:45:00,77.65,77.65,77.64,77.65,133457.0,73.9848,73.9848,73.9753,73.9848,133457.0
2024-08-06 12:50:00,77.65,77.71,77.64,77.71,129782.0,73.9848,74.042,73.9753,74.042,129782.0
2024-08-06 12:55:00,77.71,77.71,77.68,77.68,628416.0,74.042,74.042,74.0134,74.0134,628416.0
2024-08-06 13:00:00,77.69,77.72,77.68,77.7,111507.0,74.0229,74.0515,74.0134,74.0324,111507.0
2024-08-06 13:05:00,77.7,77.71,77.64,77.65,715097.0,74.0324,74.042,73.9753,73.9848,715097.0
2024-08-06 13:10:00,77.65,77.66,77.63,77.65,227078.0,73.9848,73.9943,73.9657,73.9848,227078.0
2024-08-06 13:15:00,77.65,77.7,77.63,77.7,961389.0,73.9848,74.0324,73.9657,74.0324,961389.0
2024-08-06 13:20:00,77.7,77.7,77.68,77.69,1418849.0,74.0324,74.0324,74.0134,74.0229,1418849.0
2024-08-06 13:25:00,77.69,77.71,77.67,77.69,619699.0,74.0229,74.042,74.0038,74.0229,619699.0
2024-08-06 13:30:00,77.69,77.73,77.68,77.7,810992.0,74.0229,74.061,74.0134,74.0324,810992.0
2024-08-06 13:35:00,77.69,77.72,77.68,77.72,624979.0,74.0229,74.0515,74.0134,74.0515,624979.0
2024-08-06 13:40:00,77.72,77.72,77.67,77.7,277803.0,74.0515,74.0515,74.0038,74.0324,277803.0
2024-08-06 13:45:00,77.7,77.72,77.68,77.72,413426.0,74.0324,74.0515,74.0134,74.0515,413426.0
2024-08-06 13:50:00,77.72,77.74,77.71,77.73,192177.0,74.0515,74.0705,74.042,74.061,192177.0
2024-08-06 13:55:00,77.73,77.76,77.73,77.76,288484.0,74.061,74.0896,74.061,74.0896,288484.0
2024-08-06 14:00:00,77.76,77.76,77.73,77.76,863414.0,74.0896,74.0896,74.061,74.0896,863414.0
2024-08-06 14:05:00,77.76,77.77,77.73,77.75,1163788.0,74.0896,74.0991,74.061,74.0801,1163788.0
2024-08-06 14:10:00,77.75,77.75,77.73,77.74,558362.0,74.0801,74.0801,74.061,74.0705,558362.0
2024-08-06 14:15:00,77.74,77.74,77.72,77.74,1160758.0,74.0705,74.0705,74.0515,74.0705,1160758.0
2024-08-06 14:20:00,77.74,77.75,77.73,77.74,706356.0,74.0705,74.0801,74.061,74.0705,706356.0
2024-08-06 14:25:00,77.75,77.77,77.74,77.76,267430.0,74.0801,74.0991,74.0705,74.0896,267430.0
2024-08-06 14:30:00,77.76,77.76,77.73,77.75,308905.0,74.0896,74.0896,74.061,74.0801,308905.0
2024-08-06 14:35:00,77.75,77.79,77.74,77.79,195227.0,74.0801,74.1182,74.0705,74.1182,195227.0
2024-08-06 14:40:00,77.79,77.81,77.77,77.8,697852.0,74.1182,74.1372,74.0991,74.1277,697852.0
2024-08-06 14:45:00,77.8,77.81,77.79,77.79,150818.0,74.1277,74.1372,74.1182,74.1182,150818.0
2024-08-06 14:50:00,77.79,77.79,77.72,77.77,791592.0,74.1182,74.1182,74.0515,74.0991,791592.0
2024-08-06 14:55:00,77.77,77.77,77.69,77.7,363964.0,74.0991,74.0991,74.0229,74.0324,363964.0
2024-08-06 15:00:00,77.7,77.7,77.61,77.62,405711.0,74.0324,74.0324,73.9467,73.9562,405711.0
2024-08-06 15:05:00,77.62,77.67,77.59,77.66,775653.0,73.9562,74.0038,73.9276,73.9943,775653.0
2024-08-06 15:10:00,77.66,77.67,77.64,77.65,718360.0,73.9943,74.0038,73.9753,73.9848,718360.0
2024-08-06 15:15:00,77.65,77.65,77.6,77.65,282739.0,73.9848,73.9848,73.9371,73.9848,282739.0
2024-08-06 15:20:00,77.65,77.69,77.64,77.69,612707.0,73.9848,74.0229,73.9753,74.0229,612707.0
2024-08-06 15:25:00,77.69,77.69,77.64,77.65,579286.0,74.0229,74.0229,73.9753,73.9848,579286.0
2024-08-06 15:30:00,77.65,77.68,77.63,77.67,338434.0,73.9848,74.0134,73.9657,74.0038,338434.0
2024-08-06 15:35:00,77.67,77.69,77.65,77.67,749059.0,74.0038,74.0229,73.9848,74.0038,749059.0
2024-08-06 15:40:00,77.67,77.68,77.64,77.65,320519.0,74.0038,74.0134,73.9753,73.9848,320519.0
2024-08-06 15:45:00,77.65,77.66,77.6,77.6,790898.0,73.9848,73.9943,73.9371,73.9371,790898.0
2024-08-06 15:50:00,77.61,77.62,77.58,77.6,851713.0,73.9467,73.9562,73.9181,73.9371,851713.0
2024-08-06 15:55:00,77.59,77.61,77.5,77.5,2561841.0,73.9276,73.9467,73.8419,73.8419,2561841.0
2024-08-07 09:30:00,77.98,77.99,77.84,77.9,925984.0,74.2992,74.3087,74.1658,74.223,925984.0
2024-08-07 09:35:00,77.89,77.93,77.89,77.93,734759.0,74.2135,74.2516,74.2135,74.2516,734759.0
2024-08-07 09:40:00,77.92,77.95,77.87,77.93,437340.0,74.242,74.2706,74.1944,74.2516,437340.0
2024-08-07 09:45:00,77.94,77.96,77.9,77.91,509819.0,74.2611,74.2802,74.223,74.2325,509819.0
2024-08-07 09:50:00,77.91,77.95,77.9,77.94,292552.0,74.2325,74.2706,74.223,74.2611,292552.0
2024-08-07 09:55:00,77.94,77.94,77.91,77.92,975571.0,74.2611,74.2611,74.2325,74.242,975571.0
2024-08-07 10:00:00,77.92,77.98,77.87,77.88,1386693.0,74.242,74.2992,74.1944,74.2039,1386693.0
2024-08-07 10:05:00,77.88,77.93,77.86,77.91,713133.0,74.2039,74.2516,74.1849,74.2325,713133.0
2024-08-07 10:10:00,77.91,77.91,77.88,77.89,424056.0,74.2325,74.2325,74.2039,74.2135,424056.0
2024-08-07 10:15:00,77.9,77.93,77.86,77.88,693927.0,74.223,74.2516,74.1849,74.2039,693927.0
2024-08-07 10:20:00,77.88,77.91,77.88,77.89,201234.0,74.2039,74.2325,74.2039,74.2135,201234.0
2024-08-07 10:25:00,77.89,77.92,77.87,77.88,705827.0,74.2135,74.242,74.1944,74.2039,705827.0
2024-08-07 10:30:00,77.88,77.9,77.86,77.9,834111.0,74.2039,74.223,74.1849,74.223,834111.0
2024-08-07 10:35:00,77.9,77.9,77.86,77.9,457979.0,74.223,74.223,74.1849,74.223,457979.0
2024-08-07 10:40:00,77.9,77.94,77.89,77.94,199419.0,74.223,74.2611,74.2135,74.2611,199419.0
2024-08-07 10:45:00,77.94,77.97,77.94,77.96,505647.0,74.2611,74.2897,74.2611,74.2802,505647.0
2024-08-07 10:50:00,77.96,77.99,77.95,77.99,351026.0,74.2802,74.3087,74.2706,74.3087,351026.0
2024-08-07 10:55:00,77.98,77.99,77.93,77.94,981321.0,74.2992,74.3087,74.2516,74.2611,981321.0
2024-08-07 11:00:00,77.94,77.98,77.93,77.98,668332.0,74.2611,74.2992,74.2516,74.2992,668332.0
2024-08-07 11:05:00,77.98,78.01,77.97,77.98,976996.0,74.2992,74.3278,74.2897,74.2992,976996.0
2024-08-07 11:10:00,77.98,77.99,77.96,77.98,628514.0,74.2992,74.3087,74.2802,74.2992,628514.0
2024-08-07 11:15:00,77.98,77.98,77.93,77.94,820033.0,74.2992,74.2992,74.2516,74.2611,820033.0
2024-08-07 11:20:00,77.93,77.94,77.91,77.93,609546.0,74.2516,74.2611,74.2325,74.2516,609546.0
2024-08-07 11:25:00,77.93,77.94,77.91,77.94,425039.0,74.2516,74.2611,74.2325,74.2611,425039.0
2024-08-07 11:30:00,77.94,77.96,77.92,77.92,194896.0,74.2611,74.2802,74.242,74.242,194896.0
2024-08-07 11:35:00,77.93,77.96,77.92,77.96,130339.0,74.2516,74.2802,74.242,74.2802,130339.0
2024-08-07 11:40:00,77.96,77.97,77.94,77.94,340871.0,74.2802,74.2897,74.2611,74.2611,340871.0
2024-08-07 11:45:00,77.94,77.96,77.91,77.94,918518.0,74.2611,74.2802,74.2325,74.2611,918518.0
2024-08-07 11:50:00,77.94,77.95,77.89,77.9,1092022.0,74.2611,74.2706,74.2135,74.223,1092022.0
2024-08-07 11:55:00,77.9,77.92,77.89,77.89,305764.0,74.223,74.242,74.2135,74.2135,305764.0
2024-08-07 12:00:00,77.9,77.9,77.85,77.85,954862.0,74.223,74.223,74.1753,74.1753,954862.0
2024-08-07 12:05:00,77.86,77.89,77.84,77.89,532770.0,74.1849,74.2135,74.1658,74.2135,532770.0
2024-08-07 12:10:00,77.89,77.91,77.87,77.91,215141.0,74.2135,74.2325,74.1944,74.2325,215141.0
2024-08-07 12:15:00,77.91,77.91,77.87,77.87,804854.0,74.2325,74.2325,74.1944,74.1944,804854.0
2024-08-07 12:20:00,77.87,77.88,77.85,77.86,603288.0,74.1944,74.2039,74.1753,74.1849,603288.0
2024-08-07 12:25:00,77.86,77.88,77.84,77.88,318762.0,74.1849,74.2039,74.1658,74.2039,318762.0
2024-08-07 12:30:00,77.87,77.88,77.85,77.87,238716.0,74.1944,74.2039,74.1753,74.1944,238716.0
2024-08-07 12:35:00,77.87,77.88,77.86,77.88,186056.0,74.1944,74.2039,74.1849,74.2039,186056.0
2024-08-07 12:40:00,77.87,77.88,77.84,77.84,333943.0,74.1944,74.2039,74.1658,74.1658,333943.0
2024-08-07 12:45:00,77.84,77.85,77.82,77.82,231914.0,74.1658,74.1753,74.1468,74.1468,231914.0
2024-08-07 12:50:00,77.83,77.84,77.81,77.83,370002.0,74.1563,74.1658,74.1372,74.1563,370002.0
2024-08-07 12:55:00,77.83,77.86,77.82,77.83,214272.0,74.1563,74.1849,74.1468,74.1563,214272.0
2024-08-07 13:00:00,77.84,77.84,77.75,77.79,563399.0,74.1658,74.1658,74.0801,74.1182,563399.0
2024-08-07 13:05:00,77.79,77.82,77.76,77.77,244919.0,74.1182,74.1468,74.0896,74.0991,244919.0
2024-08-07 13:10:00,77.77,77.78,77.74,77.77,471034.0,74.0991,74.1087,74.0705,74.0991,471034.0
2024-08-07 13:15:00,77.77,77.77,77.73,77.76,712453.0,74.0991,74.0991,74.061,74.0896,712453.0
2024-08-07 13:20:00,77.76,77.79,77.75,77.77,3179131.0,74.0896,74.1182,74.0801,74.0991,3179131.0
2024-08-07 13:25:00,77.77,77.79,77.75,77.76,327961.0,74.0991,74.1182,74.0801,74.0896,327961.0
2024-08-07 13:30:00,77.76,77.77,77.75,77.77,276422.0,74.0896,74.0991,74.0801,74.0991,276422.0
2024-08-07 13:35:00,77.77,77.79,77.77,77.78,646901.0,74.0991,74.1182,74.0991,74.1087,646901.0
2024-08-07 13:40:00,77.77,77.78,77.74,77.75,780770.0,74.0991,74.1087,74.0705,74.0801,780770.0
2024-08-07 13:45:00,77.75,77.76,77.68,77.69,639111.0,74.0801,74.0896,74.0134,74.0229,639111.0
2024-08-07 13:50:00,77.69,77.72,77.68,77.71,406014.0,74.0229,74.0515,74.0134,74.042,406014.0
2024-08-07 13:55:00,77.7,77.71,77.68,77.7,408925.0,74.0324,74.042,74.0134,74.0324,408925.0
2024-08-07 14:00:00,77.7,77.71,77.68,77.68,445990.0,74.0324,74.042,74.0134,74.0134,445990.0
2024-08-07 14:05:00,77.69,77.7,77.66,77.67,157291.0,74.0229,74.0324,73.9943,74.0038,157291.0
2024-08-07 14:10:00,77.67,77.68,77.64,77.65,997514.0,74.0038,74.0134,73.9753,73.9848,997514.0
2024-08-07 14:15:00,77.65,77.66,77.61,77.64,897655.0,73.9848,73.9943,73.9467,73.9753,897655.0
2024-08-07 14:20:00,77.64,77.68,77.63,77.68,531838.0,73.9753,74.0134,73.9657,74.0134,531838.0
2024-08-07 14:25:00,77.68,77.73,77.67,77.73,1620596.0,74.0134,74.061,74.0038,74.061,1620596.0
2024-08-07 14:30:00,77.72,77.72,77.65,77.67,1475383.0,74.0515,74.0515,73.9848,74.0038,1475383.0
2024-08-07 14:35:00,77.67,77.7,77.64,77.7,525988.0,74.0038,74.0324,73.9753,74.0324,525988.0
2024-08-07 14:40:00,77.7,77.71,77.68,77.7,398555.0,74.0324,74.042,74.0134,74.0324,398555.0
2024-08-07 14:45:00,77.7,77.72,77.65,77.66,710879.0,74.0324,74.0515,73.9848,73.9943,710879.0
2024-08-07 14:50:00,77.66,77.68,77.65,77.67,550564.0,73.9943,74.0134,73.9848,74.0038,550564.0
2024-08-07 14:55:00,77.67,77.69,77.65,77.67,677963.0,74.0038,74.0229,73.9848,74.0038,677963.0
2024-08-07 15:00:00,77.67,77.72,77.67,77.72,471221.0,74.0038,74.0515,74.0038,74.0515,471221.0
2024-08-07 15:05:00,77.72,77.76,77.71,77.73,595551.0,74.0515,74.0896,74.042,74.061,595551.0
2024-08-07 15:10:00,77.74,77.74,77.71,77.72,174375.0,74.0705,74.0705,74.042,74.0515,174375.0
2024-08-07 15:15:00,77.72,77.76,77.71,77.76,526518.0,74.0515,74.0896,74.042,74.0896,526518.0
2024-08-07 15:20:00,77.76,77.77,77.73,77.75,373060.0,74.0896,74.0991,74.061,74.0801,373060.0
2024-08-07 15:25:00,77.75,77.75,77.72,77.73,338380.0,74.0801,74.0801,74.0515,74.061,338380.0
2024-08-07 15:30:00,77.73,77.78,77.72,77.76,568458.0,74.061,74.1087,74.0515,74.0896,568458.0
2024-08-07 15:35:00,77.76,77.76,77.72,77.73,983222.0,74.0896,74.0896,74.0515,74.061,983222.0
2024-08-07 15:40:00,77.73,77.74,77.71,77.73,622795.0,74.061,74.0705,74.042,74.061,622795.0
2024-08-07 15:45:00,77.73,77.74,77.73,77.73,1543411.0,74.061,74.0705,74.061,74.061,1543411.0
2024-08-07 15:50:00,77.73,77.74,77.67,77.67,1627888.0,74.061,74.0705,74.0038,74.0038,1627888.0
2024-08-07 15:55:00,77.67,77.69,77.64,77.66,2331338.0,74.0038,74.0229,73.9753,73.9943,2331338.0
2024-08-08 09:30:00,77.9,77.93,77.84,77.93,971608.0,74.223,74.2516,74.1658,74.2516,971608.0
2024-08-08 09:35:00,77.92,77.94,77.89,77.91,429357.0,74.242,74.2611,74.2135,74.2325,429357.0
2024-08-08 09:40:00,77.91,77.91,77.87,77.87,658908.0,74.2325,74.2325,74.1944,74.1944,658908.0
2024-08-08 09:45:00,77.87,77.9,77.85,77.86,692843.0,74.1944,74.223,74.1753,74.1849,692843.0
2024-08-08 09:50:00,77.87,77.92,77.83,77.92,372661.0,74.1944,74.242,74.1563,74.242,372661.0
2024-08-08 09:55:00,77.92,77.96,77.91,77.95,453517.0,74.242,74.2802,74.2325,74.2706,453517.0
2024-08-08 10:00:00,77.95,78.0,77.95,77.99,1632144.0,74.2706,74.3183,74.2706,74.3087,1632144.0
2024-08-08 10:05:00,78.0,78.0,77.95,77.98,570429.0,74.3183,74.3183,74.2706,74.2992,570429.0
2024-08-08 10:10:00,77.99,78.0,77.97,78.0,282619.0,74.3087,74.3183,74.2897,74.3183,282619.0
2024-08-08 10:15:00,78.0,78.02,77.98,77.98,432411.0,74.3183,74.3373,74.2992,74.2992,432411.0
2024-08-08 10:20:00,77.98,78.0,77.97,77.99,278124.0,74.2992,74.3183,74.2897,74.3087,278124.0
2024-08-08 10:25:00,78.0,78.01,77.99,78.01,611189.0,74.3183,74.3278,74.3087,74.3278,611189.0
2024-08-08 10:30:00,78.01,78.01,77.98,78.0,179640.0,74.3278,74.3278,74.2992,74.3183,179640.0
2024-08-08 10:35:00,78.0,78.01,77.98,78.0,391713.0,74.3183,74.3278,74.2992,74.3183,391713.0
2024-08-08 10:40:00,78.0,78.0,77.96,77.97,423674.0,74.3183,74.3183,74.2802,74.2897,423674.0
2024-08-08 10:45:00,77.97,78.01,77.96,78.01,206887.0,74.2897,74.3278,74.2802,74.3278,206887.0
2024-08-08 10:50:00,78.01,78.01,77.95,77.97,328692.0,74.3278,74.3278,74.2706,74.2897,328692.0
2024-08-08 10:55:00,77.97,77.98,77.96,77.98,210989.0,74.2897,74.2992,74.2802,74.2992,210989.0
2024-08-08 11:00:00,77.98,77.98,77.94,77.95,372564.0,74.2992,74.2992,74.2611,74.2706,372564.0
2024-08-08 11:05:00,77.95,77.96,77.93,77.94,504620.0,74.2706,74.2802,74.2516,74.2611,504620.0
2024-08-08 11:10:00,77.94,77.95,77.9,77.91,180308.0,74.2611,74.2706,74.223,74.2325,180308.0
2024-08-08 11:15:00,77.91,77.92,77.89,77.9,89289.0,74.2325,74.242,74.2135,74.223,89289.0
2024-08-08 11:20:00,77.9,77.94,77.9,77.92,188076.0,74.223,74.2611,74.223,74.242,188076.0
2024-08-08 11:25:00,77.92,77.94,77.9,77.91,132051.0,74.242,74.2611,74.223,74.2325,132051.0
2024-08-08 11:30:00,77.91,77.93,77.89,77.91,315757.0,74.2325,74.2516,74.2135,74.2325,315757.0
2024-08-08 11:35:00,77.92,77.92,77.88,77.89,226254.0,74.242,74.242,74.2039,74.2135,226254.0
2024-08-08 11:40:00,77.89,77.9,77.87,77.9,536073.0,74.2135,74.223,74.1944,74.223,536073.0
2024-08-08 11:45:00,77.9,77.91,77.88,77.88,281930.0,74.223,74.2325,74.2039,74.2039,281930.0
2024-08-08 11:50:00,77.89,77.9,77.87,77.9,167716.0,74.2135,74.223,74.1944,74.223,167716.0
2024-08-08 11:55:00,77.89,77.91,77.89,77.9,447598.0,74.2135,74.2325,74.2135,74.223,447598.0
2024-08-08 12:00:00,77.89,77.93,77.89,77.92,458787.0,74.2135,74.2516,74.2135,74.242,458787.0
2024-08-08 12:05:00,77.92,77.93,77.92,77.92,369806.0,74.242,74.2516,74.242,74.242,369806.0
2024-08-08 12:10:00,77.92,77.92,77.88,77.89,258378.0,74.242,74.242,74.2039,74.2135,258378.0
2024-08-08 12:15:00,77.89,77.9,77.87,77.89,197152.0,74.2135,74.223,74.1944,74.2135,197152.0
2024-08-08 12:20:00,77.89,77.9,77.88,77.9,58524.0,74.2135,74.223,74.2039,74.223,58524.0
2024-08-08 12:25:00,77.9,77.91,77.88,77.89,96427.0,74.223,74.2325,74.2039,74.2135,96427.0
2024-08-08 12:30:00,77.88,77.88,77.84,77.85,181936.0,74.2039,74.2039,74.1658,74.1753,181936.0
2024-08-08 12:35:00,77.85,77.85,77.82,77.82,187670.0,74.1753,74.1753,74.1468,74.1468,187670.0
2024-08-08 12:40:00,77.82,77.84,77.8,77.83,426194.0,74.1468,74.1658,74.1277,74.1563,426194.0
2024-08-08 12:45:00,77.83,77.86,77.82,77.86,339723.0,74.1563,74.1849,74.1468,74.1849,339723.0
2024-08-08 12:50:00,77.86,77.86,77.83,77.86,307566.0,74.1849,74.1849,74.1563,74.1849,307566.0
2024-08-08 12:55:00,77.86,77.87,77.84,77.84,356041.0,74.1849,74.1944,74.1658,74.1658,356041.0
2024-08-08 13:00:00,77.85,77.86,77.79,77.81,192712.0,74.1753,74.1849,74.1182,74.1372,192712.0
2024-08-08 13:05:00,77.81,77.85,77.79,77.84,184650.0,74.1372,74.1753,74.1182,74.1658,184650.0
2024-08-08 13:10:00,77.84,77.87,77.83,77.86,108539.0,74.1658,74.1944,74.1563,74.1849,108539.0
2024-08-08 13:15:00,77.85,77.88,77.85,77.88,90449.0,74.1753,74.2039,74.1753,74.2039,90449.0
2024-08-08 13:20:00,77.88,77.9,77.87,77.88,215086.0,74.2039,74.223,74.1944,74.2039,215086.0
2024-08-08 13:25:00,77.88,77.9,77.87,77.89,55092.0,74.2039,74.223,74.1944,74.2135,55092.0
2024-08-08 13:30:00,77.89,77.91,77.88,77.91,257690.0,74.2135,74.2325,74.2039,74.2325,257690.0
2024-08-08 13:35:00,77.91,77.91,77.89,77.9,208042.0,74.2325,74.2325,74.2135,74.223,208042.0
2024-08-08 13:40:00,77.9,77.91,77.89,77.91,39488.0,74.223,74.2325,74.2135,74.2325,39488.0
2024-08-08 13:45:00,77.91,77.91,77.9,77.91,35673.0,74.2325,74.2325,74.223,74.2325,35673.0
2024-08-08 13:50:00,77.91,77.91,77.9,77.91,32080.0,74.2325,74.2325,74.223,74.2325,32080.0
2024-08-08 13:55:00,77.91,77.91,77.89,77.9,121425.0,74.2325,74.2325,74.2135,74.223,121425.0
2024-08-08 14:00:00,77.89,77.91,77.88,77.91,378572.0,74.2135,74.2325,74.2039,74.2325,378572.0
2024-08-08 14:05:00,77.91,77.91,77.9,77.91,43287.0,74.2325,74.2325,74.223,74.2325,43287.0
2024-08-08 14:10:00,77.91,77.94,77.9,77.94,165760.0,74.2325,74.2611,74.223,74.2611,165760.0
2024-08-08 14:15:00,77.94,77.94,77.92,77.94,319782.0,74.2611,74.2611,74.242,74.2611,319782.0
2024-08-08 14:20:00,77.94,77.94,77.93,77.94,156339.0,74.2611,74.2611,74.2516,74.2611,156339.0
2024-08-08 14:25:00,77.93,77.94,77.91,77.94,446805.0,74.2516,74.2611,74.2325,74.2611,446805.0
2024-08-08 14:30:00,77.94,77.95,77.93,77.95,149331.0,74.2611,74.2706,74.2516,74.2706,149331.0
2024-08-08 14:35:00,77.95,77.95,77.93,77.94,148159.0,74.2706,74.2706,74.2516,74.2611,148159.0
2024-08-08 14:40:00,77.93,77.94,77.91,77.92,295854.0,74.2516,74.2611,74.2325,74.242,295854.0
2024-08-08 14:45:00,77.92,77.95,77.92,77.95,75581.0,74.242,74.2706,74.242,74.2706,75581.0
2024-08-08 14:50:00,77.95,77.95,77.93,77.94,166637.0,74.2706,74.2706,74.2516,74.2611,166637.0
2024-08-08 14:55:00,77.94,77.95,77.93,77.94,133485.0,74.2611,74.2706,74.2516,74.2611,133485.0
2024-08-08 15:00:00,77.94,77.96,77.92,77.92,344461.0,74.2611,74.2802,74.242,74.242,344461.0
2024-08-08 15:05:00,77.92,77.96,77.91,77.95,312640.0,74.242,74.2802,74.2325,74.2706,312640.0
2024-08-08 15:10:00,77.95,77.95,77.94,77.95,66802.0,74.2706,74.2706,74.2611,74.2706,66802.0
2024-08-08 15:15:00,77.95,77.96,77.94,77.95,147745.0,74.2706,74.2802,74.2611,74.2706,147745.0
2024-08-08 15:20:00,77.95,77.97,77.94,77.97,263059.0,74.2706,74.2897,74.2611,74.2897,263059.0
2024-08-08 15:25:00,77.97,77.97,77.94,77.95,232393.0,74.2897,74.2897,74.2611,74.2706,232393.0
2024-08-08 15:30:00,77.95,77.95,77.92,77.94,690346.0,74.2706,74.2706,74.242,74.2611,690346.0
2024-08-08 15:35:00,77.94,77.94,77.91,77.92,550795.0,74.2611,74.2611,74.2325,74.242,550795.0
2024-08-08 15:40:00,77.91,77.93,77.91,77.92,514760.0,74.2325,74.2516,74.2325,74.242,514760.0
2024-08-08 15:45:00,77.92,77.93,77.9,77.92,405379.0,74.242,74.2516,74.223,74.242,405379.0
2024-08-08 15:50:00,77.92,77.93,77.89,77.91,960142.0,74.242,74.2516,74.2135,74.2325,960142.0
2024-08-08 15:55:00,77.91,78.0,77.9,77.95,2181847.0,74.2325,74.3183,74.223,74.2706,2181847.0
2024-08-09 09:30:00,78.02,78.06,78.01,78.06,471710.0,74.3373,74.3754,74.3278,74.3754,471710.0
2024-08-09 09:35:00,78.06,78.09,78.03,78.07,171269.0,74.3754,74.404,74.3469,74.385,171269.0
2024-08-09 09:40:00,78.07,78.08,78.0,78.03,819285.0,74.385,74.3945,74.3183,74.3469,819285.0
2024-08-09 09:45:00,78.03,78.04,77.98,77.98,259485.0,74.3469,74.3564,74.2992,74.2992,259485.0
2024-08-09 09:50:00,77.98,78.01,77.97,78.01,241099.0,74.2992,74.3278,74.2897,74.3278,241099.0
2024-08-09 09:55:00,78.02,78.03,77.96,77.98,558853.0,74.3373,74.3469,74.2802,74.2992,558853.0
2024-08-09 10:00:00,77.98,78.03,77.98,78.03,332194.0,74.2992,74.3469,74.2992,74.3469,332194.0
2024-08-09 10:05:00,78.03,78.03,77.98,78.01,495359.0,74.3469,74.3469,74.2992,74.3278,495359.0
2024-08-09 10:10:00,78.0,78.05,78.0,78.05,308994.0,74.3183,74.3659,74.3183,74.3659,308994.0
2024-08-09 10:15:00,78.04,78.05,78.01,78.03,340497.0,74.3564,74.3659,74.3278,74.3469,340497.0
2024-08-09 10:20:00,78.03,78.03,78.02,78.03,126678.0,74.3469,74.3469,74.3373,74.3469,126678.0
2024-08-09 10:25:00,78.03,78.04,78.02,78.04,240556.0,74.3469,74.3564,74.3373,74.3564,240556.0
2024-08-09 10:30:00,78.04,78.04,78.0,78.01,232199.0,74.3564,74.3564,74.3183,74.3278,232199.0
2024-08-09 10:35:00,78.01,78.02,77.99,78.0,93783.0,74.3278,74.3373,74.3087,74.3183,93783.0
2024-08-09 10:40:00,78.0,78.03,78.0,78.01,127906.0,74.3183,74.3469,74.3183,74.3278,127906.0
2024-08-09 10:45:00,78.01,78.03,78.0,78.01,508304.0,74.3278,74.3469,74.3183,74.3278,508304.0
2024-08-09 10:50:00,78.01,78.01,77.99,77.99,469561.0,74.3278,74.3278,74.3087,74.3087,469561.0
2024-08-09 10:55:00,78.0,78.01,77.97,77.98,333658.0,74.3183,74.3278,74.2897,74.2992,333658.0
2024-08-09 11:00:00,77.97,77.99,77.97,77.99,203687.0,74.2897,74.3087,74.2897,74.3087,203687.0
2024-08-09 11:05:00,77.99,78.0,77.97,77.99,220307.0,74.3087,74.3183,74.2897,74.3087,220307.0
2024-08-09 11:10:00,77.98,77.99,77.97,77.98,258225.0,74.2992,74.3087,74.2897,74.2992,258225.0
2024-08-09 11:15:00,77.98,78.0,77.97,77.98,191815.0,74.2992,74.3183,74.2897,74.2992,191815.0
2024-08-09 11:20:00,77.98,77.98,77.96,77.97,42396.0,74.2992,74.2992,74.2802,74.2897,42396.0
2024-08-09 11:25:00,77.97,77.97,77.94,77.94,134200.0,74.2897,74.2897,74.2611,74.2611,134200.0
2024-08-09 11:30:00,77.94,77.95,77.91,77.95,634758.0,74.2611,74.2706,74.2325,74.2706,634758.0
2024-08-09 11:35:00,77.95,77.95,77.9,77.92,372146.0,74.2706,74.2706,74.223,74.242,372146.0
2024-08-09 11:40:00,77.93,77.94,77.92,77.92,193424.0,74.2516,74.2611,74.242,74.242,193424.0
2024-08-09 11:45:00,77.92,77.94,77.92,77.94,296707.0,74.242,74.2611,74.242,74.2611,296707.0
2024-08-09 11:50:00,77.93,77.94,77.91,77.92,458872.0,74.2516,74.2611,74.2325,74.242,458872.0
2024-08-09 11:55:00,77.92,77.92,77.85,77.87,744320.0,74.242,74.242,74.1753,74.1944,744320.0
2024-08-09 12:00:00,77.87,77.88,77.85,77.86,330342.0,74.1944,74.2039,74.1753,74.1849,330342.0
2024-08-09 12:05:00,77.86,77.87,77.85,77.85,510617.0,74.1849,74.1944,74.1753,74.1753,510617.0
2024-08-09 12:10:00,77.86,77.86,77.83,77.83,332815.0,74.1849,74.1849,74.1563,74.1563,332815.0
2024-08-09 12:15:00,77.83,77.86,77.83,77.85,950034.0,74.1563,74.1849,74.1563,74.1753,950034.0
2024-08-09 12:20:00,77.84,77.85,77.83,77.83,201183.0,74.1658,74.1753,74.1563,74.1563,201183.0
2024-08-09 12:25:00,77.84,77.86,77.83,77.86,956867.0,74.1658,74.1849,74.1563,74.1849,956867.0
2024-08-09 12:30:00,77.86,77.88,77.85,77.86,94439.0,74.1849,74.2039,74.1753,74.1849,94439.0
2024-08-09 12:35:00,77.86,77.91,77.86,77.9,867789.0,74.1849,74.2325,74.1849,74.223,867789.0
2024-08-09 12:40:00,77.9,77.91,77.88,77.91,146371.0,74.223,74.2325,74.2039,74.2325,146371.0
2024-08-09 12:45:00,77.91,77.91,77.88,77.9,309295.0,74.2325,74.2325,74.2039,74.223,309295.0
2024-08-09 12:50:00,77.9,77.91,77.88,77.88,95242.0,74.223,74.2325,74.2039,74.2039,95242.0
2024-08-09 12:55:00,77.88,77.9,77.87,77.9,471875.0,74.2039,74.223,74.1944,74.223,471875.0
2024-08-09 13:00:00,77.9,77.92,77.89,77.91,247673.0,74.223,74.242,74.2135,74.2325,247673.0
2024-08-09 13:05:00,77.91,77.92,77.88,77.9,237230.0,74.2325,74.242,74.2039,74.223,237230.0
2024-08-09 13:10:00,77.9,77.91,77.89,77.91,162897.0,74.223,74.2325,74.2135,74.2325,162897.0
2024-08-09 13:15:00,77.91,77.94,77.9,77.92,603885.0,74.2325,74.2611,74.223,74.242,603885.0
2024-08-09 13:20:00,77.92,77.93,77.91,77.92,255138.0,74.242,74.2516,74.2325,74.242,255138.0
2024-08-09 13:25:00,77.92,77.95,77.92,77.95,664367.0,74.242,74.2706,74.242,74.2706,664367.0
2024-08-09 13:30:00,77.95,77.98,77.94,77.95,850042.0,74.2706,74.2992,74.2611,74.2706,850042.0
2024-08-09 13:35:00,77.95,77.96,77.94,77.95,196852.0,74.2706,74.2802,74.2611,74.2706,196852.0
2024-08-09 13:40:00,77.95,77.95,77.91,77.92,301621.0,74.2706,74.2706,74.2325,74.242,301621.0
2024-08-09 13:45:00,77.92,77.93,77.91,77.93,329109.0,74.242,74.2516,74.2325,74.2516,329109.0
2024-08-09 13:50:00,77.93,77.93,77.88,77.89,172704.0,74.2516,74.2516,74.2039,74.2135,172704.0
2024-08-09 13:55:00,77.89,77.91,77.88,77.91,449619.0,74.2135,74.2325,74.2039,74.2325,449619.0
2024-08-09 14:00:00,77.9,77.91,77.88,77.91,379147.0,74.223,74.2325,74.2039,74.2325,379147.0
2024-08-09 14:05:00,77.91,77.91,77.88,77.91,643204.0,74.2325,74.2325,74.2039,74.2325,643204.0
2024-08-09 14:10:00,77.91,77.91,77.86,77.89,211888.0,74.2325,74.2325,74.1849,74.2135,211888.0
2024-08-09 14:15:00,77.89,77.89,77.87,77.89,239678.0,74.2135,74.2135,74.1944,74.2135,239678.0
2024-08-09 14:20:00,77.89,77.91,77.88,77.91,636101.0,74.2135,74.2325,74.2039,74.2325,636101.0
2024-08-09 14:25:00,77.91,77.91,77.89,77.91,86322.0,74.2325,74.2325,74.2135,74.2325,86322.0
2024-08-09 14:30:00,77.9,77.91,77.88,77.9,177124.0,74.223,74.2325,74.2039,74.223,177124.0
2024-08-09 14:35:00,77.9,77.92,77.89,77.91,58182.0,74.223,74.242,74.2135,74.2325,58182.0
2024-08-09 14:40:00,77.92,77.93,77.9,77.92,73453.0,74.242,74.2516,74.223,74.242,73453.0
2024-08-09 14:45:00,77.92,77.93,77.9,77.92,167999.0,74.242,74.2516,74.223,74.242,167999.0
2024-08-09 14:50:00,77.92,77.92,77.89,77.9,65580.0,74.242,74.242,74.2135,74.223,65580.0
2024-08-09 14:55:00,77.9,77.92,77.88,77.92,113775.0,74.223,74.242,74.2039,74.242,113775.0
2024-08-09 15:00:00,77.91,77.92,77.89,77.9,93651.0,74.2325,74.242,74.2135,74.223,93651.0
2024-08-09 15:05:00,77.89,77.92,77.89,77.91,64426.0,74.2135,74.242,74.2135,74.2325,64426.0
2024-08-09 15:10:00,77.91,77.92,77.91,77.91,13053.0,74.2325,74.242,74.2325,74.2325,13053.0
2024-08-09 15:15:00,77.91,77.93,77.91,77.91,63312.0,74.2325,74.2516,74.2325,74.2325,63312.0
2024-08-09 15:20:00,77.91,77.92,77.88,77.89,81009.0,74.2325,74.242,74.2039,74.2135,81009.0
2024-08-09 15:25:00,77.89,77.91,77.88,77.9,82610.0,74.2135,74.2325,74.2039,74.223,82610.0
2024-08-09 15:30:00,77.9,77.91,77.9,77.9,35221.0,74.223,74.2325,74.223,74.223,35221.0
2024-08-09 15:35:00,77.9,77.92,77.89,77.89,255649.0,74.223,74.242,74.2135,74.2135,255649.0
2024-08-09 15:40:00,77.89,77.93,77.89,77.92,329628.0,74.2135,74.2516,74.2135,74.242,329628.0
2024-08-09 15:45:00,77.92,77.93,77.91,77.93,250363.0,74.242,74.2516,74.2325,74.2516,250363.0
2024-08-09 15:50:00,77.93,77.93,77.91,77.91,298341.0,74.2516,74.2516,74.2325,74.2325,298341.0
2024-08-09 15:55:00,77.92,77.96,77.91,77.95,1156860.0,74.242,74.2802,74.2325,74.2706,1156860.0
2024-08-12 09:30:00,78.04,78.04,77.96,78.0,375532.0,74.3564,74.3564,74.2802,74.3183,375532.0
2024-08-12 09:35:00,78.0,78.01,77.96,77.97,420482.0,74.3183,74.3278,74.2802,74.2897,420482.0
2024-08-12 09:40:00,77.97,77.98,77.94,77.95,349952.0,74.2897,74.2992,74.2611,74.2706,349952.0
2024-08-12 09:45:00,77.96,77.98,77.93,77.94,188899.0,74.2802,74.2992,74.2516,74.2611,188899.0
2024-08-12 09:50:00,77.95,77.98,77.94,77.95,213629.0,74.2706,74.2992,74.2611,74.2706,213629.0
2024-08-12 09:55:00,77.95,77.96,77.93,77.95,160031.0,74.2706,74.2802,74.2516,74.2706,160031.0
2024-08-12 10:00:00,77.95,77.97,77.94,77.95,199009.0,74.2706,74.2897,74.2611,74.2706,199009.0
2024-08-12 10:05:00,77.94,77.97,77.93,77.97,1120383.0,74.2611,74.2897,74.2516,74.2897,1120383.0
2024-08-12 10:10:00,77.97,77.98,77.95,77.97,258635.0,74.2897,74.2992,74.2706,74.2897,258635.0
2024-08-12 10:15:00,77.96,77.98,77.95,77.97,238982.0,74.2802,74.2992,74.2706,74.2897,238982.0
2024-08-12 10:20:00,77.97,77.98,77.96,77.97,119811.0,74.2897,74.2992,74.2802,74.2897,119811.0
2024-08-12 10:25:00,77.97,77.98,77.93,77.94,271812.0,74.2897,74.2992,74.2516,74.2611,271812.0
2024-08-12 10:30:00,77.93,77.97,77.93,77.97,110899.0,74.2516,74.2897,74.2516,74.2897,110899.0
2024-08-12 10:35:00,77.97,77.98,77.96,77.97,90436.0,74.2897,74.2992,74.2802,74.2897,90436.0
2024-08-12 10:40:00,77.97,77.99,77.95,77.95,444123.0,74.2897,74.3087,74.2706,74.2706,444123.0
2024-08-12 10:45:00,77.95,77.97,77.94,77.97,110384.0,74.2706,74.2897,74.2611,74.2897,110384.0
2024-08-12 10:50:00,77.97,77.97,77.95,77.95,173743.0,74.2897,74.2897,74.2706,74.2706,173743.0
2024-08-12 10:55:00,77.95,77.96,77.94,77.95,1800367.0,74.2706,74.2802,74.2611,74.2706,1800367.0
2024-08-12 11:00:00,77.96,77.97,77.95,77.97,452441.0,74.2802,74.2897,74.2706,74.2897,452441.0
2024-08-12 11:05:00,77.96,77.97,77.96,77.96,108447.0,74.2802,74.2897,74.2802,74.2802,108447.0
2024-08-12 11:10:00,77.96,77.98,77.95,77.95,263282.0,74.2802,74.2992,74.2706,74.2706,263282.0
2024-08-12 11:15:00,77.96,77.97,77.95,77.95,153724.0,74.2802,74.2897,74.2706,74.2706,153724.0
2024-08-12 11:20:00,77.95,77.96,77.9,77.9,335221.0,74.2706,74.2802,74.223,74.223,335221.0
2024-08-12 11:25:00,77.91,77.92,77.87,77.92,274821.0,74.2325,74.242,74.1944,74.242,274821.0
2024-08-12 11:30:00,77.92,77.93,77.91,77.93,322775.0,74.242,74.2516,74.2325,74.2516,322775.0
2024-08-12 11:35:00,77.93,77.94,77.92,77.93,314032.0,74.2516,74.2611,74.242,74.2516,314032.0
2024-08-12 11:40:00,77.93,77.94,77.92,77.94,173841.0,74.2516,74.2611,74.242,74.2611,173841.0
2024-08-12 11:45:00,77.94,77.95,77.93,77.94,126797.0,74.2611,74.2706,74.2516,74.2611,126797.0
2024-08-12 11:50:00,77.94,77.97,77.94,77.96,257967.0,74.2611,74.2897,74.2611,74.2802,257967.0
2024-08-12 11:55:00,77.96,77.98,77.95,77.98,88425.0,74.2802,74.2992,74.2706,74.2992,88425.0
2024-08-12 12:00:00,77.98,77.98,77.96,77.97,233303.0,74.2992,74.2992,74.2802,74.2897,233303.0
2024-08-12 12:05:00,77.97,77.97,77.95,77.97,152378.0,74.2897,74.2897,74.2706,74.2897,152378.0
2024-08-12 12:10:00,77.97,77.98,77.95,77.97,232754.0,74.2897,74.2992,74.2706,74.2897,232754.0
2024-08-12 12:15:00,77.97,77.97,77.96,77.97,57051.0,74.2897,74.2897,74.2802,74.2897,57051.0
2024-08-12 12:20:00,77.97,77.97,77.95,77.97,246949.0,74.2897,74.2897,74.2706,74.2897,246949.0
2024-08-12 12:25:00,77.97,77.98,77.96,77.98,174518.0,74.2897,74.2992,74.2802,74.2992,174518.0
2024-08-12 12:30:00,77.98,77.99,77.96,77.97,80444.0,74.2992,74.3087,74.2802,74.2897,80444.0
2024-08-12 12:35:00,77.97,77.98,77.95,77.98,80852.0,74.2897,74.2992,74.2706,74.2992,80852.0
2024-08-12 12:40:00,77.98,77.98,77.96,77.97,360951.0,74.2992,74.2992,74.2802,74.2897,360951.0
2024-08-12 12:45:00,77.97,77.99,77.97,77.99,41445.0,74.2897,74.3087,74.2897,74.3087,41445.0
2024-08-12 12:50:00,77.99,77.99,77.96,77.97,416600.0,74.3087,74.3087,74.2802,74.2897,416600.0
2024-08-12 12:55:00,77.97,77.97,77.93,77.95,242453.0,74.2897,74.2897,74.2516,74.2706,242453.0
2024-08-12 13:00:00,77.95,77.96,77.92,77.95,267052.0,74.2706,74.2802,74.242,74.2706,267052.0
2024-08-12 13:05:00,77.95,77.96,77.94,77.95,358235.0,74.2706,74.2802,74.2611,74.2706,358235.0
2024-08-12 13:10:00,77.95,77.96,77.94,77.95,199377.0,74.2706,74.2802,74.2611,74.2706,199377.0
2024-08-12 13:15:00,77.96,77.97,77.95,77.95,410877.0,74.2802,74.2897,74.2706,74.2706,410877.0
2024-08-12 13:20:00,77.96,77.99,77.94,77.95,367500.0,74.2802,74.3087,74.2611,74.2706,367500.0
2024-08-12 13:25:00,77.95,77.96,77.92,77.95,404720.0,74.2706,74.2802,74.242,74.2706,404720.0
2024-08-12 13:30:00,77.95,77.96,77.94,77.96,77860.0,74.2706,74.2802,74.2611,74.2802,77860.0
2024-08-12 13:35:00,77.95,77.96,77.94,77.95,308566.0,74.2706,74.2802,74.2611,74.2706,308566.0
2024-08-12 13:40:00,77.95,77.97,77.95,77.96,45842.0,74.2706,74.2897,74.2706,74.2802,45842.0
2024-08-12 13:45:00,77.96,77.97,77.95,77.97,39519.0,74.2802,74.2897,74.2706,74.2897,39519.0
2024-08-12 13:50:00,77.97,77.97,77.94,77.95,100666.0,74.2897,74.2897,74.2611,74.2706,100666.0
2024-08-12 13:55:00,77.95,77.96,77.95,77.96,164082.0,74.2706,74.2802,74.2706,74.2802,164082.0
2024-08-12 14:00:00,77.96,77.98,77.96,77.98,38326.0,74.2802,74.2992,74.2802,74.2992,38326.0
2024-08-12 14:05:00,77.98,77.98,77.95,77.97,168267.0,74.2992,74.2992,74.2706,74.2897,168267.0
2024-08-12 14:10:00,77.97,77.97,77.96,77.97,292877.0,74.2897,74.2897,74.2802,74.2897,292877.0
2024-08-12 14:15:00,77.97,77.97,77.94,77.95,349284.0,74.2897,74.2897,74.2611,74.2706,349284.0
2024-08-12 14:20:00,77.95,77.97,77.94,77.95,140014.0,74.2706,74.2897,74.2611,74.2706,140014.0
2024-08-12 14:25:00,77.95,77.96,77.94,77.94,108168.0,74.2706,74.2802,74.2611,74.2611,108168.0
2024-08-12 14:30:00,77.94,77.95,77.93,77.94,145011.0,74.2611,74.2706,74.2516,74.2611,145011.0
2024-08-12 14:35:00,77.94,77.96,77.93,77.95,141510.0,74.2611,74.2802,74.2516,74.2706,141510.0
2024-08-12 14:40:00,77.95,77.96,77.94,77.95,54152.0,74.2706,74.2802,74.2611,74.2706,54152.0
2024-08-12 14:45:00,77.95,77.95,77.93,77.94,70036.0,74.2706,74.2706,74.2516,74.2611,70036.0
2024-08-12 14:50:00,77.94,77.95,77.93,77.94,94813.0,74.2611,74.2706,74.2516,74.2611,94813.0
2024-08-12 14:55:00,77.94,77.96,77.93,77.95,182505.0,74.2611,74.2802,74.2516,74.2706,182505.0
2024-08-12 15:00:00,77.95,77.96,77.93,77.94,81757.0,74.2706,74.2802,74.2516,74.2611,81757.0
2024-08-12 15:05:00,77.94,77.94,77.91,77.92,283592.0,74.2611,74.2611,74.2325,74.242,283592.0
2024-08-12 15:10:00,77.92,77.94,77.91,77.92,238174.0,74.242,74.2611,74.2325,74.242,238174.0
2024-08-12 15:15:00,77.92,77.95,77.91,77.94,239645.0,74.242,74.2706,74.2325,74.2611,239645.0
2024-08-12 15:20:00,77.93,77.94,77.93,77.94,58474.0,74.2516,74.2611,74.2516,74.2611,58474.0
2024-08-12 15:25:00,77.94,77.95,77.93,77.95,179883.0,74.2611,74.2706,74.2516,74.2706,179883.0
2024-08-12 15:30:00,77.95,77.95,77.94,77.94,250140.0,74.2706,74.2706,74.2611,74.2611,250140.0
2024-08-12 15:35:00,77.95,77.95,77.92,77.92,624494.0,74.2706,74.2706,74.242,74.242,624494.0
2024-08-12 15:40:00,77.92,77.94,77.92,77.92,729004.0,74.242,74.2611,74.242,74.242,729004.0
2024-08-12 15:45:00,77.93,77.93,77.91,77.92,227094.0,74.2516,74.2516,74.2325,74.242,227094.0
2024-08-12 15:50:00,77.92,77.94,77.91,77.93,349267.0,74.242,74.2611,74.2325,74.2516,349267.0
2024-08-12 15:55:00,77.92,78.02,77.92,78.0,4112326.0,74.242,74.3373,74.242,74.3183,4112326.0
2024-08-13 09:30:00,78.12,78.21,78.11,78.2,930095.0,74.4326,74.5184,74.4231,74.5088,930095.0
2024-08-13 09:35:00,78.19,78.2,78.16,78.17,688210.0,74.4993,74.5088,74.4707,74.4802,688210.0
2024-08-13 09:40:00,78.17,78.19,78.16,78.17,225494.0,74.4802,74.4993,74.4707,74.4802,225494.0
2024-08-13 09:45:00,78.18,78.19,78.15,78.16,495042.0,74.4898,74.4993,74.4612,74.4707,495042.0
2024-08-13 09:50:00,78.16,78.18,78.14,78.15,296743.0,74.4707,74.4898,74.4517,74.4612,296743.0
2024-08-13 09:55:00,78.14,78.15,78.11,78.12,900495.0,74.4517,74.4612,74.4231,74.4326,900495.0
2024-08-13 10:00:00,78.12,78.14,78.1,78.11,816792.0,74.4326,74.4517,74.4135,74.4231,816792.0
2024-08-13 10:05:00,78.1,78.15,78.09,78.13,565187.0,74.4135,74.4612,74.404,74.4421,565187.0
2024-08-13 10:10:00,78.13,78.15,78.11,78.14,717840.0,74.4421,74.4612,74.4231,74.4517,717840.0
2024-08-13 10:15:00,78.14,78.14,78.11,78.11,302098.0,74.4517,74.4517,74.4231,74.4231,302098.0
2024-08-13 10:20:00,78.12,78.14,78.11,78.13,110402.0,74.4326,74.4517,74.4231,74.4421,110402.0
2024-08-13 10:25:00,78.13,78.14,78.11,78.14,69965.0,74.4421,74.4517,74.4231,74.4517,69965.0
2024-08-13 10:30:00,78.14,78.14,78.1,78.12,137316.0,74.4517,74.4517,74.4135,74.4326,137316.0
2024-08-13 10:35:00,78.12,78.14,78.11,78.14,187275.0,74.4326,74.4517,74.4231,74.4517,187275.0
2024-08-13 10:40:00,78.14,78.15,78.13,78.15,284733.0,74.4517,74.4612,74.4421,74.4612,284733.0
2024-08-13 10:45:00,78.15,78.17,78.14,78.16,250633.0,74.4612,74.4802,74.4517,74.4707,250633.0
2024-08-13 10:50:00,78.16,78.17,78.14,78.17,401853.0,74.4707,74.4802,74.4517,74.4802,401853.0
2024-08-13 10:55:00,78.17,78.18,78.16,78.18,264387.0,74.4802,74.4898,74.4707,74.4898,264387.0
2024-08-13 11:00:00,78.18,78.2,78.18,78.2,296225.0,74.4898,74.5088,74.4898,74.5088,296225.0
2024-08-13 11:05:00,78.2,78.21,78.17,78.18,475954.0,74.5088,74.5184,74.4802,74.4898,475954.0
2024-08-13 11:10:00,78.18,78.18,78.16,78.17,156015.0,74.4898,74.4898,74.4707,74.4802,156015.0
2024-08-13 11:15:00,78.16,78.17,78.15,78.16,386065.0,74.4707,74.4802,74.4612,74.4707,386065.0
2024-08-13 11:20:00,78.17,78.17,78.14,78.16,157728.0,74.4802,74.4802,74.4517,74.4707,157728.0
2024-08-13 11:25:00,78.16,78.16,78.13,78.15,349274.0,74.4707,74.4707,74.4421,74.4612,349274.0
2024-08-13 11:30:00,78.14,78.15,78.13,78.14,234214.0,74.4517,74.4612,74.4421,74.4517,234214.0
2024-08-13 11:35:00,78.14,78.14,78.13,78.14,60006.0,74.4517,74.4517,74.4421,74.4517,60006.0
2024-08-13 11:40:00,78.14,78.15,78.13,78.13,127757.0,74.4517,74.4612,74.4421,74.4421,127757.0
2024-08-13 11:45:00,78.14,78.16,78.13,78.16,169241.0,74.4517,74.4707,74.4421,74.4707,169241.0
2024-08-13 11:50:00,78.16,78.17,78.15,78.17,169235.0,74.4707,74.4802,74.4612,74.4802,169235.0
2024-08-13 11:55:00,78.17,78.17,78.15,78.16,349074.0,74.4802,74.4802,74.4612,74.4707,349074.0
2024-08-13 12:00:00,78.16,78.18,78.15,78.18,131758.0,74.4707,74.4898,74.4612,74.4898,131758.0
2024-08-13 12:05:00,78.18,78.19,78.17,78.17,318088.0,74.4898,74.4993,74.4802,74.4802,318088.0
2024-08-13 12:10:00,78.17,78.18,78.16,78.17,120374.0,74.4802,74.4898,74.4707,74.4802,120374.0
2024-08-13 12:15:00,78.17,78.19,78.17,78.17,300427.0,74.4802,74.4993,74.4802,74.4802,300427.0
2024-08-13 12:20:00,78.17,78.18,78.16,78.17,338072.0,74.4802,74.4898,74.4707,74.4802,338072.0
2024-08-13 12:25:00,78.16,78.17,78.15,78.16,97717.0,74.4707,74.4802,74.4612,74.4707,97717.0
2024-08-13 12:30:00,78.15,78.16,78.14,78.16,61053.0,74.4612,74.4707,74.4517,74.4707,61053.0
2024-08-13 12:35:00,78.16,78.18,78.15,78.17,209132.0,74.4707,74.4898,74.4612,74.4802,209132.0
2024-08-13 12:40:00,78.18,78.2,78.17,78.17,578702.0,74.4898,74.5088,74.4802,74.4802,578702.0
2024-08-13 12:45:00,78.18,78.21,78.17,78.21,567043.0,74.4898,74.5184,74.4802,74.5184,567043.0
2024-08-13 12:50:00,78.21,78.22,78.2,78.2,587008.0,74.5184,74.5279,74.5088,74.5088,587008.0
2024-08-13 12:55:00,78.2,78.22,78.2,78.22,108366.0,74.5088,74.5279,74.5088,74.5279,108366.0
2024-08-13 13:00:00,78.22,78.22,78.19,78.2,383050.0,74.5279,74.5279,74.4993,74.5088,383050.0
2024-08-13 13:05:00,78.2,78.21,78.19,78.2,396061.0,74.5088,74.5184,74.4993,74.5088,396061.0
2024-08-13 13:10:00,78.2,78.2,78.19,78.2,105994.0,74.5088,74.5088,74.4993,74.5088,105994.0
2024-08-13 13:15:00,78.2,78.21,78.19,78.2,3300738.0,74.5088,74.5184,74.4993,74.5088,3300738.0
2024-08-13 13:20:00,78.21,78.22,78.2,78.22,3391491.0,74.5184,74.5279,74.5088,74.5279,3391491.0
2024-08-13 13:25:00,78.22,78.22,78.21,78.22,197259.0,74.5279,74.5279,74.5184,74.5279,197259.0
2024-08-13 13:30:00,78.22,78.22,78.21,78.21,423815.0,74.5279,74.5279,74.5184,74.5184,423815.0
2024-08-13 13:35:00,78.2,78.22,78.2,78.22,222296.0,74.5088,74.5279,74.5088,74.5279,222296.0
2024-08-13 13:40:00,78.21,78.22,78.21,78.22,79625.0,74.5184,74.5279,74.5184,74.5279,79625.0
2024-08-13 13:45:00,78.22,78.22,78.19,78.2,571140.0,74.5279,74.5279,74.4993,74.5088,571140.0
2024-08-13 13:50:00,78.2,78.22,78.19,78.22,789105.0,74.5088,74.5279,74.4993,74.5279,789105.0
2024-08-13 13:55:00,78.22,78.23,78.21,78.23,108164.0,74.5279,74.5374,74.5184,74.5374,108164.0
2024-08-13 14:00:00,78.23,78.25,78.22,78.25,83105.0,74.5374,74.5565,74.5279,74.5565,83105.0
2024-08-13 14:05:00,78.25,78.25,78.23,78.24,346649.0,74.5565,74.5565,74.5374,74.5469,346649.0
2024-08-13 14:10:00,78.24,78.25,78.23,78.25,129649.0,74.5469,74.5565,74.5374,74.5565,129649.0
2024-08-13 14:15:00,78.25,78.25,78.23,78.25,105692.0,74.5565,74.5565,74.5374,74.5565,105692.0
2024-08-13 14:20:00,78.25,78.26,78.24,78.25,130048.0,74.5565,74.566,74.5469,74.5565,130048.0
2024-08-13 14:25:00,78.25,78.26,78.25,78.26,105653.0,74.5565,74.566,74.5565,74.566,105653.0
2024-08-13 14:30:00,78.26,78.27,78.25,78.26,109230.0,74.566,74.5755,74.5565,74.566,109230.0
2024-08-13 14:35:00,78.26,78.27,78.26,78.27,72088.0,74.566,74.5755,74.566,74.5755,72088.0
2024-08-13 14:40:00,78.26,78.27,78.25,78.26,87526.0,74.566,74.5755,74.5565,74.566,87526.0
2024-08-13 14:45:00,78.26,78.27,78.25,78.27,111052.0,74.566,74.5755,74.5565,74.5755,111052.0
2024-08-13 14:50:00,78.26,78.28,78.26,78.26,231804.0,74.566,74.5851,74.566,74.566,231804.0
2024-08-13 14:55:00,78.27,78.28,78.26,78.28,70408.0,74.5755,74.5851,74.566,74.5851,70408.0
2024-08-13 15:00:00,78.28,78.29,78.26,78.28,311918.0,74.5851,74.5946,74.566,74.5851,311918.0
2024-08-13 15:05:00,78.28,78.28,78.26,78.27,257022.0,74.5851,74.5851,74.566,74.5755,257022.0
2024-08-13 15:10:00,78.27,78.27,78.26,78.27,365531.0,74.5755,74.5755,74.566,74.5755,365531.0
2024-08-13 15:15:00,78.26,78.27,78.25,78.26,419171.0,74.566,74.5755,74.5565,74.566,419171.0
2024-08-13 15:20:00,78.25,78.28,78.24,78.28,418721.0,74.5565,74.5851,74.5469,74.5851,418721.0
2024-08-13 15:25:00,78.28,78.28,78.26,78.27,382764.0,74.5851,74.5851,74.566,74.5755,382764.0
2024-08-13 15:30:00,78.27,78.28,78.26,78.28,236377.0,74.5755,74.5851,74.566,74.5851,236377.0
2024-08-13 15:35:00,78.28,78.28,78.27,78.27,261640.0,74.5851,74.5851,74.5755,74.5755,261640.0
2024-08-13 15:40:00,78.27,78.31,78.27,78.31,719535.0,74.5755,74.6136,74.5755,74.6136,719535.0
2024-08-13 15:45:00,78.31,78.35,78.3,78.34,1283153.0,74.6136,74.6517,74.6041,74.6422,1283153.0
2024-08-13 15:50:00,78.34,78.35,78.33,78.34,1036397.0,74.6422,74.6517,74.6327,74.6422,1036397.0
2024-08-13 15:55:00,78.34,78.39,78.33,78.38,1858590.0,74.6422,74.6899,74.6327,74.6803,1858590.0
2024-08-14 09:30:00,78.36,78.43,78.32,78.4,827055.0,74.6613,74.728,74.6232,74.6994,827055.0
2024-08-14 09:35:00,78.4,78.41,78.37,78.39,470941.0,74.6994,74.7089,74.6708,74.6899,470941.0
2024-08-14 09:40:00,78.39,78.42,78.36,78.38,415564.0,74.6899,74.7184,74.6613,74.6803,415564.0
2024-08-14 09:45:00,78.38,78.4,78.36,78.37,990118.0,74.6803,74.6994,74.6613,74.6708,990118.0
2024-08-14 09:50:00,78.38,78.39,78.34,78.37,1031329.0,74.6803,74.6899,74.6422,74.6708,1031329.0
2024-08-14 09:55:00,78.37,78.39,78.36,78.37,341400.0,74.6708,74.6899,74.6613,74.6708,341400.0
2024-08-14 10:00:00,78.37,78.38,78.35,78.37,670570.0,74.6708,74.6803,74.6517,74.6708,670570.0
2024-08-14 10:05:00,78.37,78.37,78.33,78.34,602625.0,74.6708,74.6708,74.6327,74.6422,602625.0
2024-08-14 10:10:00,78.34,78.35,78.31,78.31,668787.0,74.6422,74.6517,74.6136,74.6136,668787.0
2024-08-14 10:15:00,78.31,78.34,78.3,78.34,340983.0,74.6136,74.6422,74.6041,74.6422,340983.0
2024-08-14 10:20:00,78.34,78.36,78.32,78.36,370798.0,74.6422,74.6613,74.6232,74.6613,370798.0
2024-08-14 10:25:00,78.36,78.36,78.33,78.34,742888.0,74.6613,74.6613,74.6327,74.6422,742888.0
2024-08-14 10:30:00,78.34,78.35,78.3,78.32,543645.0,74.6422,74.6517,74.6041,74.6232,543645.0
2024-08-14 10:35:00,78.32,78.34,78.31,78.33,261865.0,74.6232,74.6422,74.6136,74.6327,261865.0
2024-08-14 10:40:00,78.33,78.35,78.32,78.34,207594.0,74.6327,74.6517,74.6232,74.6422,207594.0
2024-08-14 10:45:00,78.34,78.36,78.33,78.36,154472.0,74.6422,74.6613,74.6327,74.6613,154472.0
2024-08-14 10:50:00,78.36,78.38,78.35,78.37,313005.0,74.6613,74.6803,74.6517,74.6708,313005.0
2024-08-14 10:55:00,78.37,78.38,78.36,78.38,424344.0,74.6708,74.6803,74.6613,74.6803,424344.0
2024-08-14 11:00:00,78.38,78.41,78.37,78.41,214478.0,74.6803,74.7089,74.6708,74.7089,214478.0
2024-08-14 11:05:00,78.41,78.41,78.37,78.39,408512.0,74.7089,74.7089,74.6708,74.6899,408512.0
2024-08-14 11:10:00,78.39,78.41,78.38,78.4,104790.0,74.6899,74.7089,74.6803,74.6994,104790.0
2024-08-14 11:15:00,78.4,78.4,78.39,78.4,95278.0,74.6994,74.6994,74.6899,74.6994,95278.0
2024-08-14 11:20:00,78.4,78.41,78.39,78.41,288716.0,74.6994,74.7089,74.6899,74.7089,288716.0
2024-08-14 11:25:00,78.41,78.44,78.4,78.44,191702.0,74.7089,74.7375,74.6994,74.7375,191702.0
2024-08-14 11:30:00,78.44,78.47,78.43,78.47,446547.0,74.7375,74.7661,74.728,74.7661,446547.0
2024-08-14 11:35:00,78.47,78.49,78.45,78.48,450550.0,74.7661,74.7851,74.747,74.7756,450550.0
2024-08-14 11:40:00,78.49,78.49,78.47,78.49,502030.0,74.7851,74.7851,74.7661,74.7851,502030.0
2024-08-14 11:45:00,78.49,78.5,78.48,78.5,258223.0,74.7851,74.7947,74.7756,74.7947,258223.0
2024-08-14 11:50:00,78.5,78.53,78.49,78.53,457506.0,74.7947,74.8233,74.7851,74.8233,457506.0
2024-08-14 11:55:00,78.53,78.53,78.51,78.53,336145.0,74.8233,74.8233,74.8042,74.8233,336145.0
2024-08-14 12:00:00,78.53,78.53,78.52,78.53,167445.0,74.8233,74.8233,74.8137,74.8233,167445.0
2024-08-14 12:05:00,78.53,78.54,78.51,78.53,533729.0,74.8233,74.8328,74.8042,74.8233,533729.0
2024-08-14 12:10:00,78.53,78.54,78.51,78.52,214203.0,74.8233,74.8328,74.8042,74.8137,214203.0
2024-08-14 12:15:00,78.53,78.53,78.49,78.51,428468.0,74.8233,74.8233,74.7851,74.8042,428468.0
2024-08-14 12:20:00,78.51,78.51,78.46,78.47,337203.0,74.8042,74.8042,74.7566,74.7661,337203.0
2024-08-14 12:25:00,78.47,78.49,78.46,78.49,593397.0,74.7661,74.7851,74.7566,74.7851,593397.0
2024-08-14 12:30:00,78.49,78.49,78.48,78.49,231793.0,74.7851,74.7851,74.7756,74.7851,231793.0
2024-08-14 12:35:00,78.49,78.52,78.48,78.51,411962.0,74.7851,74.8137,74.7756,74.8042,411962.0
2024-08-14 12:40:00,78.51,78.51,78.48,78.48,261398.0,74.8042,74.8042,74.7756,74.7756,261398.0
2024-08-14 12:45:00,78.47,78.48,78.44,78.47,800431.0,74.7661,74.7756,74.7375,74.7661,800431.0
2024-08-14 12:50:00,78.47,78.51,78.46,78.51,136358.0,74.7661,74.8042,74.7566,74.8042,136358.0
2024-08-14 12:55:00,78.51,78.51,78.5,78.51,116762.0,74.8042,74.8042,74.7947,74.8042,116762.0
2024-08-14 13:00:00,78.51,78.51,78.49,78.5,137627.0,74.8042,74.8042,74.7851,74.7947,137627.0
2024-08-14 13:05:00,78.5,78.52,78.49,78.51,194923.0,74.7947,74.8137,74.7851,74.8042,194923.0
2024-08-14 13:10:00,78.51,78.53,78.49,78.53,187185.0,74.8042,74.8233,74.7851,74.8233,187185.0
2024-08-14 13:15:00,78.53,78.53,78.51,78.52,499318.0,74.8233,74.8233,74.8042,74.8137,499318.0
2024-08-14 13:20:00,78.52,78.53,78.5,78.51,395897.0,74.8137,74.8233,74.7947,74.8042,395897.0
2024-08-14 13:25:00,78.51,78.51,78.49,78.5,191163.0,74.8042,74.8042,74.7851,74.7947,191163.0
2024-08-14 13:30:00,78.5,78.51,78.49,78.51,87884.0,74.7947,74.8042,74.7851,74.8042,87884.0
2024-08-14 13:35:00,78.51,78.51,78.49,78.5,157616.0,74.8042,74.8042,74.7851,74.7947,157616.0
2024-08-14 13:40:00,78.5,78.5,78.48,78.48,157209.0,74.7947,74.7947,74.7756,74.7756,157209.0
2024-08-14 13:45:00,78.48,78.49,78.47,78.48,68873.0,74.7756,74.7851,74.7661,74.7756,68873.0
2024-08-14 13:50:00,78.48,78.48,78.46,78.47,46877.0,74.7756,74.7756,74.7566,74.7661,46877.0
2024-08-14 13:55:00,78.46,78.49,78.46,78.48,142622.0,74.7566,74.7851,74.7566,74.7756,142622.0
2024-08-14 14:00:00,78.49,78.49,78.46,78.48,165443.0,74.7851,74.7851,74.7566,74.7756,165443.0
2024-08-14 14:05:00,78.48,78.48,78.46,78.47,137605.0,74.7756,74.7756,74.7566,74.7661,137605.0
2024-08-14 14:10:00,78.47,78.47,78.45,78.45,205231.0,74.7661,74.7661,74.747,74.747,205231.0
2024-08-14 14:15:00,78.45,78.46,78.42,78.42,209812.0,74.747,74.7566,74.7184,74.7184,209812.0
2024-08-14 14:20:00,78.42,78.47,78.42,78.44,448780.0,74.7184,74.7661,74.7184,74.7375,448780.0
2024-08-14 14:25:00,78.44,78.46,78.43,78.44,193424.0,74.7375,74.7566,74.728,74.7375,193424.0
2024-08-14 14:30:00,78.44,78.46,78.43,78.45,291076.0,74.7375,74.7566,74.728,74.747,291076.0
2024-08-14 14:35:00,78.46,78.47,78.45,78.47,110626.0,74.7566,74.7661,74.747,74.7661,110626.0
2024-08-14 14:40:00,78.47,78.47,78.46,78.47,122328.0,74.7661,74.7661,74.7566,74.7661,122328.0
2024-08-14 14:45:00,78.47,78.47,78.46,78.47,95771.0,74.7661,74.7661,74.7566,74.7661,95771.0
2024-08-14 14:50:00,78.47,78.49,78.46,78.49,176033.0,74.7661,74.7851,74.7566,74.7851,176033.0
2024-08-14 14:55:00,78.48,78.51,78.48,78.5,213733.0,74.7756,74.8042,74.7756,74.7947,213733.0
2024-08-14 15:00:00,78.5,78.5,78.47,78.48,185477.0,74.7947,74.7947,74.7661,74.7756,185477.0
2024-08-14 15:05:00,78.48,78.48,78.47,78.48,152327.0,74.7756,74.7756,74.7661,74.7756,152327.0
2024-08-14 15:10:00,78.48,78.48,78.45,78.45,108272.0,74.7756,74.7756,74.747,74.747,108272.0
2024-08-14 15:15:00,78.45,78.46,78.45,78.45,96180.0,74.747,74.7566,74.747,74.747,96180.0
2024-08-14 15:20:00,78.45,78.46,78.45,78.45,130559.0,74.747,74.7566,74.747,74.747,130559.0
2024-08-14 15:25:00,78.45,78.46,78.44,78.45,245846.0,74.747,74.7566,74.7375,74.747,245846.0
2024-08-14 15:30:00,78.45,78.45,78.44,78.45,255399.0,74.747,74.747,74.7375,74.747,255399.0
2024-08-14 15:35:00,78.45,78.46,78.44,78.46,135349.0,74.747,74.7566,74.7375,74.7566,135349.0
2024-08-14 15:40:00,78.46,78.46,78.45,78.46,449956.0,74.7566,74.7566,74.747,74.7566,449956.0
2024-08-14 15:45:00,78.46,78.52,78.45,78.52,806673.0,74.7566,74.8137,74.747,74.8137,806673.0
2024-08-14 15:50:00,78.52,78.53,78.51,78.53,968090.0,74.8137,74.8233,74.8042,74.8233,968090.0
2024-08-14 15:55:00,78.53,78.55,78.5,78.51,1434202.0,74.8233,74.8423,74.7947,74.8042,1434202.0
2024-08-15 09:30:00,78.56,78.61,78.5,78.58,926735.0,74.8518,74.8995,74.7947,74.8709,926735.0
2024-08-15 09:35:00,78.59,78.59,78.52,78.53,827940.0,74.8804,74.8804,74.8137,74.8233,827940.0
2024-08-15 09:40:00,78.53,78.54,78.5,78.53,577760.0,74.8233,74.8328,74.7947,74.8233,577760.0
2024-08-15 09:45:00,78.54,78.54,78.49,78.51,932126.0,74.8328,74.8328,74.7851,74.8042,932126.0
2024-08-15 09:50:00,78.51,78.55,78.5,78.53,692155.0,74.8042,74.8423,74.7947,74.8233,692155.0
2024-08-15 09:55:00,78.53,78.54,78.52,78.54,182175.0,74.8233,74.8328,74.8137,74.8328,182175.0
2024-08-15 10:00:00,78.54,78.55,78.49,78.49,785815.0,74.8328,74.8423,74.7851,74.7851,785815.0
2024-08-15 10:05:00,78.49,78.5,78.46,78.5,1193763.0,74.7851,74.7947,74.7566,74.7947,1193763.0
2024-08-15 10:10:00,78.5,78.5,78.46,78.48,691070.0,74.7947,74.7947,74.7566,74.7756,691070.0
2024-08-15 10:15:00,78.49,78.5,78.47,78.5,330239.0,74.7851,74.7947,74.7661,74.7947,330239.0
2024-08-15 10:20:00,78.5,78.51,78.48,78.5,398945.0,74.7947,74.8042,74.7756,74.7947,398945.0
2024-08-15 10:25:00,78.51,78.54,78.5,78.53,286863.0,74.8042,74.8328,74.7947,74.8233,286863.0
2024-08-15 10:30:00,78.53,78.53,78.49,78.49,565711.0,74.8233,74.8233,74.7851,74.7851,565711.0
2024-08-15 10:35:00,78.49,78.5,78.47,78.48,515211.0,74.7851,74.7947,74.7661,74.7756,515211.0
2024-08-15 10:40:00,78.48,78.51,78.48,78.51,474085.0,74.7756,74.8042,74.7756,74.8042,474085.0
2024-08-15 10:45:00,78.51,78.51,78.48,78.48,673292.0,74.8042,74.8042,74.7756,74.7756,673292.0
2024-08-15 10:50:00,78.49,78.5,78.48,78.49,305569.0,74.7851,74.7947,74.7756,74.7851,305569.0
2024-08-15 10:55:00,78.49,78.49,78.47,78.48,253664.0,74.7851,74.7851,74.7661,74.7756,253664.0
2024-08-15 11:00:00,78.48,78.49,78.47,78.47,550275.0,74.7756,74.7851,74.7661,74.7661,550275.0
2024-08-15 11:05:00,78.48,78.48,78.46,78.46,502139.0,74.7756,74.7756,74.7566,74.7566,502139.0
2024-08-15 11:10:00,78.46,78.51,78.45,78.51,530668.0,74.7566,74.8042,74.747,74.8042,530668.0
2024-08-15 11:15:00,78.51,78.52,78.49,78.5,420576.0,74.8042,74.8137,74.7851,74.7947,420576.0
2024-08-15 11:20:00,78.5,78.52,78.49,78.52,245160.0,74.7947,74.8137,74.7851,74.8137,245160.0
2024-08-15 11:25:00,78.52,78.52,78.5,78.52,164143.0,74.8137,74.8137,74.7947,74.8137,164143.0
2024-08-15 11:30:00,78.52,78.53,78.51,78.52,176290.0,74.8137,74.8233,74.8042,74.8137,176290.0
2024-08-15 11:35:00,78.52,78.52,78.5,78.51,334713.0,74.8137,74.8137,74.7947,74.8042,334713.0
2024-08-15 11:40:00,78.5,78.52,78.49,78.51,860867.0,74.7947,74.8137,74.7851,74.8042,860867.0
2024-08-15 11:45:00,78.51,78.52,78.49,78.5,491397.0,74.8042,74.8137,74.7851,74.7947,491397.0
2024-08-15 11:50:00,78.51,78.52,78.5,78.51,129292.0,74.8042,74.8137,74.7947,74.8042,129292.0
2024-08-15 11:55:00,78.51,78.54,78.5,78.5,451414.0,74.8042,74.8328,74.7947,74.7947,451414.0
2024-08-15 12:00:00,78.51,78.54,78.5,78.54,252543.0,74.8042,74.8328,74.7947,74.8328,252543.0
2024-08-15 12:05:00,78.54,78.56,78.53,78.55,72884.0,74.8328,74.8518,74.8233,74.8423,72884.0
2024-08-15 12:10:00,78.56,78.58,78.55,78.56,295792.0,74.8518,74.8709,74.8423,74.8518,295792.0
2024-08-15 12:15:00,78.56,78.57,78.55,78.56,347420.0,74.8518,74.8614,74.8423,74.8518,347420.0
2024-08-15 12:20:00,78.56,78.58,78.56,78.57,136661.0,74.8518,74.8709,74.8518,74.8614,136661.0
2024-08-15 12:25:00,78.58,78.58,78.56,78.58,1720582.0,74.8709,74.8709,74.8518,74.8709,1720582.0
2024-08-15 12:30:00,78.58,78.58,78.56,78.56,142037.0,74.8709,74.8709,74.8518,74.8518,142037.0
2024-08-15 12:35:00,78.56,78.57,78.56,78.56,165603.0,74.8518,74.8614,74.8518,74.8518,165603.0
2024-08-15 12:40:00,78.56,78.58,78.56,78.56,385857.0,74.8518,74.8709,74.8518,74.8518,385857.0
2024-08-15 12:45:00,78.56,78.57,78.53,78.56,726561.0,74.8518,74.8614,74.8233,74.8518,726561.0
2024-08-15 12:50:00,78.56,78.57,78.55,78.56,107474.0,74.8518,74.8614,74.8423,74.8518,107474.0
2024-08-15 12:55:00,78.56,78.57,78.55,78.57,274117.0,74.8518,74.8614,74.8423,74.8614,274117.0
2024-08-15 13:00:00,78.57,78.58,78.56,78.58,100847.0,74.8614,74.8709,74.8518,74.8709,100847.0
2024-08-15 13:05:00,78.58,78.58,78.56,78.56,231596.0,74.8709,74.8709,74.8518,74.8518,231596.0
2024-08-15 13:10:00,78.57,78.58,78.56,78.58,178008.0,74.8614,74.8709,74.8518,74.8709,178008.0
2024-08-15 13:15:00,78.58,78.58,78.56,78.56,226251.0,74.8709,74.8709,74.8518,74.8518,226251.0
2024-08-15 13:20:00,78.57,78.58,78.56,78.57,865263.0,74.8614,74.8709,74.8518,74.8614,865263.0
2024-08-15 13:25:00,78.57,78.59,78.56,78.57,211513.0,74.8614,74.8804,74.8518,74.8614,211513.0
2024-08-15 13:30:00,78.58,78.59,78.57,78.59,97589.0,74.8709,74.8804,74.8614,74.8804,97589.0
2024-08-15 13:35:00,78.59,78.59,78.58,78.59,111261.0,74.8804,74.8804,74.8709,74.8804,111261.0
2024-08-15 13:40:00,78.59,78.6,78.58,78.6,74826.0,74.8804,74.8899,74.8709,74.8899,74826.0
2024-08-15 13:45:00,78.59,78.61,78.59,78.61,52122.0,74.8804,74.8995,74.8804,74.8995,52122.0
2024-08-15 13:50:00,78.61,78.62,78.6,78.6,385323.0,74.8995,74.909,74.8899,74.8899,385323.0
2024-08-15 13:55:00,78.6,78.61,78.58,78.6,565146.0,74.8899,74.8995,74.8709,74.8899,565146.0
2024-08-15 14:00:00,78.6,78.61,78.59,78.61,211984.0,74.8899,74.8995,74.8804,74.8995,211984.0
2024-08-15 14:05:00,78.61,78.62,78.6,78.62,151018.0,74.8995,74.909,74.8899,74.909,151018.0
2024-08-15 14:10:00,78.62,78.62,78.58,78.58,369249.0,74.909,74.909,74.8709,74.8709,369249.0
2024-08-15 14:15:00,78.58,78.59,78.58,78.59,44857.0,74.8709,74.8804,74.8709,74.8804,44857.0
2024-08-15 14:20:00,78.59,78.6,78.58,78.6,249799.0,74.8804,74.8899,74.8709,74.8899,249799.0
2024-08-15 14:25:00,78.59,78.61,78.59,78.61,101826.0,74.8804,74.8995,74.8804,74.8995,101826.0
2024-08-15 14:30:00,78.61,78.62,78.59,78.59,608299.0,74.8995,74.909,74.8804,74.8804,608299.0
2024-08-15 14:35:00,78.59,78.61,78.58,78.59,495598.0,74.8804,74.8995,74.8709,74.8804,495598.0
2024-08-15 14:40:00,78.58,78.59,78.58,78.59,295896.0,74.8709,74.8804,74.8709,74.8804,295896.0
2024-08-15 14:45:00,78.58,78.59,78.57,78.59,718592.0,74.8709,74.8804,74.8614,74.8804,718592.0
2024-08-15 14:50:00,78.59,78.59,78.56,78.58,1118779.0,74.8804,74.8804,74.8518,74.8709,1118779.0
2024-08-15 14:55:00,78.58,78.6,78.56,78.59,451001.0,74.8709,74.8899,74.8518,74.8804,451001.0
2024-08-15 15:00:00,78.59,78.6,78.55,78.59,772501.0,74.8804,74.8899,74.8423,74.8804,772501.0
2024-08-15 15:05:00,78.59,78.6,78.58,78.59,514880.0,74.8804,74.8899,74.8709,74.8804,514880.0
2024-08-15 15:10:00,78.58,78.6,78.57,78.59,603433.0,74.8709,74.8899,74.8614,74.8804,603433.0
2024-08-15 15:15:00,78.59,78.6,78.58,78.6,284346.0,74.8804,74.8899,74.8709,74.8899,284346.0
2024-08-15 15:20:00,78.59,78.6,78.59,78.6,281612.0,74.8804,74.8899,74.8804,74.8899,281612.0
2024-08-15 15:25:00,78.59,78.6,78.59,78.59,266699.0,74.8804,74.8899,74.8804,74.8804,266699.0
2024-08-15 15:30:00,78.59,78.6,78.59,78.59,165994.0,74.8804,74.8899,74.8804,74.8804,165994.0
2024-08-15 15:35:00,78.59,78.6,78.59,78.59,148965.0,74.8804,74.8899,74.8804,74.8804,148965.0
2024-08-15 15:40:00,78.59,78.6,78.58,78.59,375959.0,74.8804,74.8899,74.8709,74.8804,375959.0
2024-08-15 15:45:00,78.58,78.6,78.57,78.57,748656.0,74.8709,74.8899,74.8614,74.8614,748656.0
2024-08-15 15:50:00,78.57,78.58,78.55,78.58,858050.0,74.8614,74.8709,74.8423,74.8709,858050.0
2024-08-15 15:55:00,78.58,78.59,78.55,78.58,2126543.0,74.8709,74.8804,74.8423,74.8709,2126543.0
2024-08-16 09:30:00,78.55,78.62,78.54,78.61,867531.0,74.8423,74.909,74.8328,74.8995,867531.0
2024-08-16 09:35:00,78.61,78.62,78.6,78.62,300328.0,74.8995,74.909,74.8899,74.909,300328.0
2024-08-16 09:40:00,78.61,78.64,78.6,78.61,186349.0,74.8995,74.9281,74.8899,74.8995,186349.0
2024-08-16 09:45:00,78.61,78.62,78.59,78.61,504875.0,74.8995,74.909,74.8804,74.8995,504875.0
2024-08-16 09:50:00,78.61,78.67,78.61,78.67,357342.0,74.8995,74.9566,74.8995,74.9566,357342.0
2024-08-16 09:55:00,78.67,78.71,78.66,78.7,812790.0,74.9566,74.9948,74.9471,74.9852,812790.0
2024-08-16 10:00:00,78.7,78.72,78.66,78.67,793244.0,74.9852,75.0043,74.9471,74.9566,793244.0
2024-08-16 10:05:00,78.67,78.69,78.65,78.66,831914.0,74.9566,74.9757,74.9376,74.9471,831914.0
2024-08-16 10:10:00,78.66,78.67,78.64,78.65,485580.0,74.9471,74.9566,74.9281,74.9376,485580.0
2024-08-16 10:15:00,78.64,78.67,78.64,78.66,775938.0,74.9281,74.9566,74.9281,74.9471,775938.0
2024-08-16 10:20:00,78.66,78.66,78.63,78.64,198592.0,74.9471,74.9471,74.9185,74.9281,198592.0
2024-08-16 10:25:00,78.64,78.65,78.63,78.64,101556.0,74.9281,74.9376,74.9185,74.9281,101556.0
2024-08-16 10:30:00,78.64,78.64,78.62,78.63,157356.0,74.9281,74.9281,74.909,74.9185,157356.0
2024-08-16 10:35:00,78.63,78.63,78.61,78.63,204346.0,74.9185,74.9185,74.8995,74.9185,204346.0
2024-08-16 10:40:00,78.63,78.65,78.62,78.64,209917.0,74.9185,74.9376,74.909,74.9281,209917.0
2024-08-16 10:45:00,78.64,78.64,78.6,78.61,227116.0,74.9281,74.9281,74.8899,74.8995,227116.0
2024-08-16 10:50:00,78.61,78.65,78.6,78.62,539502.0,74.8995,74.9376,74.8899,74.909,539502.0
2024-08-16 10:55:00,78.62,78.66,78.61,78.65,684242.0,74.909,74.9471,74.8995,74.9376,684242.0
2024-08-16 11:00:00,78.65,78.67,78.64,78.67,237267.0,74.9376,74.9566,74.9281,74.9566,237267.0
2024-08-16 11:05:00,78.67,78.69,78.66,78.67,347489.0,74.9566,74.9757,74.9471,74.9566,347489.0
2024-08-16 11:10:00,78.67,78.68,78.67,78.68,115041.0,74.9566,74.9662,74.9566,74.9662,115041.0
2024-08-16 11:15:00,78.68,78.69,78.65,78.66,195892.0,74.9662,74.9757,74.9376,74.9471,195892.0
2024-08-16 11:20:00,78.66,78.66,78.65,78.66,25984.0,74.9471,74.9471,74.9376,74.9471,25984.0
2024-08-16 11:25:00,78.66,78.66,78.64,78.66,384394.0,74.9471,74.9471,74.9281,74.9471,384394.0
2024-08-16 11:30:00,78.66,78.68,78.65,78.66,382224.0,74.9471,74.9662,74.9376,74.9471,382224.0
2024-08-16 11:35:00,78.66,78.7,78.65,78.7,336811.0,74.9471,74.9852,74.9376,74.9852,336811.0
2024-08-16 11:40:00,78.7,78.72,78.69,78.71,417188.0,74.9852,75.0043,74.9757,74.9948,417188.0
2024-08-16 11:45:00,78.71,78.73,78.7,78.73,307716.0,74.9948,75.0138,74.9852,75.0138,307716.0
2024-08-16 11:50:00,78.73,78.75,78.72,78.73,257228.0,75.0138,75.0329,75.0043,75.0138,257228.0
2024-08-16 11:55:00,78.73,78.75,78.73,78.75,258879.0,75.0138,75.0329,75.0138,75.0329,258879.0
2024-08-16 12:00:00,78.75,78.75,78.72,78.75,407269.0,75.0329,75.0329,75.0043,75.0329,407269.0
2024-08-16 12:05:00,78.75,78.75,78.73,78.73,196825.0,75.0329,75.0329,75.0138,75.0138,196825.0
2024-08-16 12:10:00,78.73,78.76,78.73,78.76,117198.0,75.0138,75.0424,75.0138,75.0424,117198.0
2024-08-16 12:15:00,78.76,78.78,78.74,78.76,229555.0,75.0424,75.0615,75.0233,75.0424,229555.0
2024-08-16 12:20:00,78.76,78.76,78.74,78.75,258174.0,75.0424,75.0424,75.0233,75.0329,258174.0
2024-08-16 12:25:00,78.75,78.76,78.74,78.76,408663.0,75.0329,75.0424,75.0233,75.0424,408663.0
2024-08-16 12:30:00,78.76,78.76,78.74,78.75,202793.0,75.0424,75.0424,75.0233,75.0329,202793.0
2024-08-16 12:35:00,78.75,78.77,78.74,78.77,191108.0,75.0329,75.0519,75.0233,75.0519,191108.0
2024-08-16 12:40:00,78.77,78.77,78.76,78.77,139412.0,75.0519,75.0519,75.0424,75.0519,139412.0
2024-08-16 12:45:00,78.77,78.79,78.76,78.79,177049.0,75.0519,75.071,75.0424,75.071,177049.0
2024-08-16 12:50:00,78.79,78.79,78.77,78.79,271316.0,75.071,75.071,75.0519,75.071,271316.0
2024-08-16 12:55:00,78.79,78.82,78.78,78.81,201316.0,75.071,75.0996,75.0615,75.09,201316.0
2024-08-16 13:00:00,78.81,78.82,78.8,78.81,366006.0,75.09,75.0996,75.0805,75.09,366006.0
2024-08-16 13:05:00,78.81,78.83,78.8,78.83,316231.0,75.09,75.1091,75.0805,75.1091,316231.0
2024-08-16 13:10:00,78.83,78.85,78.82,78.84,196716.0,75.1091,75.1281,75.0996,75.1186,196716.0
2024-08-16 13:15:00,78.84,78.85,78.82,78.83,454480.0,75.1186,75.1281,75.0996,75.1091,454480.0
2024-08-16 13:20:00,78.82,78.83,78.79,78.81,286609.0,75.0996,75.1091,75.071,75.09,286609.0
2024-08-16 13:25:00,78.81,78.81,78.8,78.81,49348.0,75.09,75.09,75.0805,75.09,49348.0
2024-08-16 13:30:00,78.81,78.82,78.8,78.81,26099.0,75.09,75.0996,75.0805,75.09,26099.0
2024-08-16 13:35:00,78.81,78.83,78.8,78.83,403040.0,75.09,75.1091,75.0805,75.1091,403040.0
2024-08-16 13:40:00,78.83,78.83,78.8,78.81,216251.0,75.1091,75.1091,75.0805,75.09,216251.0
2024-08-16 13:45:00,78.82,78.82,78.8,78.81,55757.0,75.0996,75.0996,75.0805,75.09,55757.0
2024-08-16 13:50:00,78.81,78.81,78.79,78.81,184168.0,75.09,75.09,75.071,75.09,184168.0
2024-08-16 13:55:00,78.81,78.83,78.8,78.83,59451.0,75.09,75.1091,75.0805,75.1091,59451.0
2024-08-16 14:00:00,78.83,78.83,78.81,78.83,96914.0,75.1091,75.1091,75.09,75.1091,96914.0
2024-08-16 14:05:00,78.83,78.83,78.82,78.83,62008.0,75.1091,75.1091,75.0996,75.1091,62008.0
2024-08-16 14:10:00,78.83,78.83,78.8,78.81,190970.0,75.1091,75.1091,75.0805,75.09,190970.0
2024-08-16 14:15:00,78.81,78.82,78.8,78.81,207189.0,75.09,75.0996,75.0805,75.09,207189.0
2024-08-16 14:20:00,78.81,78.82,78.8,78.81,97964.0,75.09,75.0996,75.0805,75.09,97964.0
2024-08-16 14:25:00,78.81,78.83,78.8,78.81,192076.0,75.09,75.1091,75.0805,75.09,192076.0
2024-08-16 14:30:00,78.82,78.83,78.81,78.83,79890.0,75.0996,75.1091,75.09,75.1091,79890.0
2024-08-16 14:35:00,78.83,78.83,78.81,78.83,371924.0,75.1091,75.1091,75.09,75.1091,371924.0
2024-08-16 14:40:00,78.82,78.83,78.82,78.83,16822.0,75.0996,75.1091,75.0996,75.1091,16822.0
2024-08-16 14:45:00,78.83,78.83,78.81,78.83,101214.0,75.1091,75.1091,75.09,75.1091,101214.0
2024-08-16 14:50:00,78.83,78.84,78.81,78.83,274055.0,75.1091,75.1186,75.09,75.1091,274055.0
2024-08-16 14:55:00,78.83,78.83,78.81,78.83,172767.0,75.1091,75.1091,75.09,75.1091,172767.0
2024-08-16 15:00:00,78.83,78.86,78.82,78.84,641884.0,75.1091,75.1377,75.0996,75.1186,641884.0
2024-08-16 15:05:00,78.84,78.85,78.83,78.84,182480.0,75.1186,75.1281,75.1091,75.1186,182480.0
2024-08-16 15:10:00,78.84,78.85,78.83,78.84,348818.0,75.1186,75.1281,75.1091,75.1186,348818.0
2024-08-16 15:15:00,78.84,78.85,78.83,78.84,459043.0,75.1186,75.1281,75.1091,75.1186,459043.0
2024-08-16 15:20:00,78.84,78.85,78.83,78.84,138805.0,75.1186,75.1281,75.1091,75.1186,138805.0
2024-08-16 15:25:00,78.84,78.85,78.83,78.84,376785.0,75.1186,75.1281,75.1091,75.1186,376785.0
2024-08-16 15:30:00,78.83,78.84,78.81,78.81,756864.0,75.1091,75.1186,75.09,75.09,756864.0
2024-08-16 15:35:00,78.81,78.82,78.81,78.81,387716.0,75.09,75.0996,75.09,75.09,387716.0
2024-08-16 15:40:00,78.81,78.83,78.81,78.83,682043.0,75.09,75.1091,75.09,75.1091,682043.0
2024-08-16 15:45:00,78.83,78.83,78.79,78.81,821908.0,75.1091,75.1091,75.071,75.09,821908.0
2024-08-16 15:50:00,78.81,78.84,78.8,78.84,884774.0,75.09,75.1186,75.0805,75.1186,884774.0
2024-08-16 15:55:00,78.84,78.88,78.83,78.84,2417763.0,75.1186,75.1567,75.1091,75.1186,2417763.0
2024-08-19 09:30:00,78.81,78.84,78.78,78.81,530657.0,75.09,75.1186,75.0615,75.09,530657.0
2024-08-19 09:35:00,78.82,78.85,78.79,78.8,395335.0,75.0996,75.1281,75.071,75.0805,395335.0
2024-08-19 09:40:00,78.81,78.84,78.8,78.8,379231.0,75.09,75.1186,75.0805,75.0805,379231.0
2024-08-19 09:45:00,78.81,78.83,78.79,78.81,113681.0,75.09,75.1091,75.071,75.09,113681.0
2024-08-19 09:50:00,78.81,78.82,78.81,78.82,18343.0,75.09,75.0996,75.09,75.0996,18343.0
2024-08-19 09:55:00,78.82,78.83,78.81,78.82,177559.0,75.0996,75.1091,75.09,75.0996,177559.0
2024-08-19 10:00:00,78.82,78.84,78.81,78.83,82763.0,75.0996,75.1186,75.09,75.1091,82763.0
2024-08-19 10:05:00,78.83,78.83,78.81,78.81,280161.0,75.1091,75.1091,75.09,75.09,280161.0
2024-08-19 10:10:00,78.81,78.82,78.81,78.81,90062.0,75.09,75.0996,75.09,75.09,90062.0
2024-08-19 10:15:00,78.82,78.82,78.76,78.76,616210.0,75.0996,75.0996,75.0424,75.0424,616210.0
2024-08-19 10:20:00,78.76,78.81,78.75,78.8,440708.0,75.0424,75.09,75.0329,75.0805,440708.0
2024-08-19 10:25:00,78.8,78.82,78.8,78.81,62890.0,75.0805,75.0996,75.0805,75.09,62890.0
2024-08-19 10:30:00,78.81,78.83,78.8,78.82,99368.0,75.09,75.1091,75.0805,75.0996,99368.0
2024-08-19 10:35:00,78.82,78.84,78.81,78.84,177559.0,75.0996,75.1186,75.09,75.1186,177559.0
2024-08-19 10:40:00,78.84,78.84,78.83,78.84,82377.0,75.1186,75.1186,75.1091,75.1186,82377.0
2024-08-19 10:45:00,78.84,78.85,78.84,78.84,162419.0,75.1186,75.1281,75.1186,75.1186,162419.0
2024-08-19 10:50:00,78.84,78.88,78.84,78.87,693764.0,75.1186,75.1567,75.1186,75.1472,693764.0
2024-08-19 10:55:00,78.87,78.89,78.86,78.89,208421.0,75.1472,75.1663,75.1377,75.1663,208421.0
2024-08-19 11:00:00,78.89,78.89,78.87,78.88,302334.0,75.1663,75.1663,75.1472,75.1567,302334.0
2024-08-19 11:05:00,78.88,78.88,78.86,78.88,458148.0,75.1567,75.1567,75.1377,75.1567,458148.0
2024-08-19 11:10:00,78.88,78.88,78.86,78.88,247811.0,75.1567,75.1567,75.1377,75.1567,247811.0
2024-08-19 11:15:00,78.88,78.89,78.87,78.89,407610.0,75.1567,75.1663,75.1472,75.1663,407610.0
2024-08-19 11:20:00,78.89,78.89,78.88,78.89,137216.0,75.1663,75.1663,75.1567,75.1663,137216.0
2024-08-19 11:25:00,78.89,78.9,78.88,78.9,326258.0,75.1663,75.1758,75.1567,75.1758,326258.0
2024-08-19 11:30:00,78.9,78.91,78.89,78.91,206120.0,75.1758,75.1853,75.1663,75.1853,206120.0
2024-08-19 11:35:00,78.91,78.92,78.9,78.91,144315.0,75.1853,75.1948,75.1758,75.1853,144315.0
2024-08-19 11:40:00,78.91,78.92,78.9,78.92,214724.0,75.1853,75.1948,75.1758,75.1948,214724.0
2024-08-19 11:45:00,78.92,78.93,78.91,78.92,126218.0,75.1948,75.2044,75.1853,75.1948,126218.0
2024-08-19 11:50:00,78.92,78.95,78.92,78.95,473033.0,75.1948,75.2234,75.1948,75.2234,473033.0
2024-08-19 11:55:00,78.95,78.95,78.92,78.93,290342.0,75.2234,75.2234,75.1948,75.2044,290342.0
2024-08-19 12:00:00,78.93,78.94,78.92,78.94,262434.0,75.2044,75.2139,75.1948,75.2139,262434.0
2024-08-19 12:05:00,78.94,78.95,78.93,78.95,174763.0,75.2139,75.2234,75.2044,75.2234,174763.0
2024-08-19 12:10:00,78.95,78.97,78.94,78.96,372995.0,75.2234,75.2425,75.2139,75.233,372995.0
2024-08-19 12:15:00,78.96,78.97,78.95,78.96,223522.0,75.233,75.2425,75.2234,75.233,223522.0
2024-08-19 12:20:00,78.96,79.0,78.96,78.98,356979.0,75.233,75.2711,75.233,75.252,356979.0
2024-08-19 12:25:00,78.98,78.99,78.95,78.95,569545.0,75.252,75.2615,75.2234,75.2234,569545.0
2024-08-19 12:30:00,78.96,78.97,78.95,78.97,183744.0,75.233,75.2425,75.2234,75.2425,183744.0
2024-08-19 12:35:00,78.97,78.98,78.96,78.97,298401.0,75.2425,75.252,75.233,75.2425,298401.0
2024-08-19 12:40:00,78.97,78.98,78.96,78.97,166941.0,75.2425,75.252,75.233,75.2425,166941.0
2024-08-19 12:45:00,78.97,78.97,78.95,78.95,317070.0,75.2425,75.2425,75.2234,75.2234,317070.0
2024-08-19 12:50:00,78.96,78.97,78.94,78.97,337300.0,75.233,75.2425,75.2139,75.2425,337300.0
2024-08-19 12:55:00,78.97,78.97,78.95,78.95,135102.0,75.2425,75.2425,75.2234,75.2234,135102.0
2024-08-19 13:00:00,78.95,78.96,78.94,78.96,108432.0,75.2234,75.233,75.2139,75.233,108432.0
2024-08-19 13:05:00,78.96,78.97,78.95,78.96,94418.0,75.233,75.2425,75.2234,75.233,94418.0
2024-08-19 13:10:00,78.96,78.96,78.94,78.95,152482.0,75.233,75.233,75.2139,75.2234,152482.0
2024-08-19 13:15:00,78.94,78.95,78.94,78.95,62850.0,75.2139,75.2234,75.2139,75.2234,62850.0
2024-08-19 13:20:00,78.94,78.96,78.94,78.95,168838.0,75.2139,75.233,75.2139,75.2234,168838.0
2024-08-19 13:25:00,78.95,78.95,78.93,78.93,166415.0,75.2234,75.2234,75.2044,75.2044,166415.0
2024-08-19 13:30:00,78.93,78.94,78.92,78.92,251872.0,75.2044,75.2139,75.1948,75.1948,251872.0
2024-08-19 13:35:00,78.93,78.93,78.92,78.92,30909.0,75.2044,75.2044,75.1948,75.1948,30909.0
2024-08-19 13:40:00,78.93,78.97,78.92,78.96,177783.0,75.2044,75.2425,75.1948,75.233,177783.0
2024-08-19 13:45:00,78.97,78.97,78.95,78.97,83083.0,75.2425,75.2425,75.2234,75.2425,83083.0
2024-08-19 13:50:00,78.97,78.97,78.95,78.96,134079.0,75.2425,75.2425,75.2234,75.233,134079.0
2024-08-19 13:55:00,78.96,78.96,78.94,78.95,166475.0,75.233,75.233,75.2139,75.2234,166475.0
2024-08-19 14:00:00,78.95,78.96,78.94,78.96,97341.0,75.2234,75.233,75.2139,75.233,97341.0
2024-08-19 14:05:00,78.96,78.96,78.95,78.95,20531.0,75.233,75.233,75.2234,75.2234,20531.0
2024-08-19 14:10:00,78.95,78.96,78.94,78.96,257719.0,75.2234,75.233,75.2139,75.233,257719.0
2024-08-19 14:15:00,78.96,78.97,78.95,78.95,167701.0,75.233,75.2425,75.2234,75.2234,167701.0
2024-08-19 14:20:00,78.96,78.97,78.95,78.97,58820.0,75.233,75.2425,75.2234,75.2425,58820.0
2024-08-19 14:25:00,78.97,78.97,78.96,78.97,22505.0,75.2425,75.2425,75.233,75.2425,22505.0
2024-08-19 14:30:00,78.97,78.98,78.95,78.95,433436.0,75.2425,75.252,75.2234,75.2234,433436.0
2024-08-19 14:35:00,78.95,78.96,78.93,78.95,481027.0,75.2234,75.233,75.2044,75.2234,481027.0
2024-08-19 14:40:00,78.95,78.97,78.94,78.97,590376.0,75.2234,75.2425,75.2139,75.2425,590376.0
2024-08-19 14:45:00,78.97,78.97,78.96,78.97,190490.0,75.2425,75.2425,75.233,75.2425,190490.0
2024-08-19 14:50:00,78.97,78.99,78.96,78.97,420757.0,75.2425,75.2615,75.233,75.2425,420757.0
2024-08-19 14:55:00,78.97,78.97,78.96,78.96,253357.0,75.2425,75.2425,75.233,75.233,253357.0
2024-08-19 15:00:00,78.96,78.97,78.94,78.97,246167.0,75.233,75.2425,75.2139,75.2425,246167.0
2024-08-19 15:05:00,78.97,78.99,78.96,78.97,302900.0,75.2425,75.2615,75.233,75.2425,302900.0
2024-08-19 15:10:00,78.97,78.99,78.97,78.98,265102.0,75.2425,75.2615,75.2425,75.252,265102.0
2024-08-19 15:15:00,78.98,78.98,78.97,78.98,26756.0,75.252,75.252,75.2425,75.252,26756.0
2024-08-19 15:20:00,78.98,78.98,78.95,78.96,304560.0,75.252,75.252,75.2234,75.233,304560.0
2024-08-19 15:25:00,78.97,78.97,78.95,78.95,75193.0,75.2425,75.2425,75.2234,75.2234,75193.0
2024-08-19 15:30:00,78.95,78.96,78.95,78.95,80808.0,75.2234,75.233,75.2234,75.2234,80808.0
2024-08-19 15:35:00,78.95,78.97,78.95,78.95,219022.0,75.2234,75.2425,75.2234,75.2234,219022.0
2024-08-19 15:40:00,78.95,78.96,78.95,78.95,433640.0,75.2234,75.233,75.2234,75.2234,433640.0
2024-08-19 15:45:00,78.95,78.96,78.94,78.95,596835.0,75.2234,75.233,75.2139,75.2234,596835.0
2024-08-19 15:50:00,78.95,78.96,78.94,78.95,1403456.0,75.2234,75.233,75.2139,75.2234,1403456.0
2024-08-19 15:55:00,78.95,78.96,78.93,78.95,1563560.0,75.2234,75.233,75.2044,75.2234,1563560.0
2024-08-20 09:30:00,79.01,79.03,78.99,79.0,370111.0,75.2806,75.2997,75.2615,75.2711,370111.0
2024-08-20 09:35:00,79.0,79.03,79.0,79.02,279240.0,75.2711,75.2997,75.2711,75.2901,279240.0
2024-08-20 09:40:00,79.02,79.03,79.0,79.01,228564.0,75.2901,75.2997,75.2711,75.2806,228564.0
2024-08-20 09:45:00,79.02,79.02,78.98,79.0,155335.0,75.2901,75.2901,75.252,75.2711,155335.0
2024-08-20 09:50:00,79.0,79.0,78.97,78.99,455853.0,75.2711,75.2711,75.2425,75.2615,455853.0
2024-08-20 09:55:00,78.99,79.0,78.97,78.97,247534.0,75.2615,75.2711,75.2425,75.2425,247534.0
2024-08-20 10:00:00,78.97,79.0,78.95,78.97,899433.0,75.2425,75.2711,75.2234,75.2425,899433.0
2024-08-20 10:05:00,78.97,78.97,78.95,78.97,235869.0,75.2425,75.2425,75.2234,75.2425,235869.0
2024-08-20 10:10:00,78.96,78.96,78.92,78.94,260011.0,75.233,75.233,75.1948,75.2139,260011.0
2024-08-20 10:15:00,78.94,78.96,78.93,78.94,106501.0,75.2139,75.233,75.2044,75.2139,106501.0
2024-08-20 10:20:00,78.94,78.96,78.92,78.93,522350.0,75.2139,75.233,75.1948,75.2044,522350.0
2024-08-20 10:25:00,78.93,78.95,78.92,78.95,331089.0,75.2044,75.2234,75.1948,75.2234,331089.0
2024-08-20 10:30:00,78.95,78.96,78.91,78.93,278809.0,75.2234,75.233,75.1853,75.2044,278809.0
2024-08-20 10:35:00,78.93,78.93,78.91,78.91,250901.0,75.2044,75.2044,75.1853,75.1853,250901.0
2024-08-20 10:40:00,78.92,78.92,78.88,78.89,488318.0,75.1948,75.1948,75.1567,75.1663,488318.0
2024-08-20 10:45:00,78.88,78.9,78.88,78.9,479454.0,75.1567,75.1758,75.1567,75.1758,479454.0
2024-08-20 10:50:00,78.89,78.92,78.89,78.92,337131.0,75.1663,75.1948,75.1663,75.1948,337131.0
2024-08-20 10:55:00,78.92,78.92,78.88,78.9,253334.0,75.1948,75.1948,75.1567,75.1758,253334.0
2024-08-20 11:00:00,78.9,78.9,78.86,78.88,133895.0,75.1758,75.1758,75.1377,75.1567,133895.0
2024-08-20 11:05:00,78.88,78.89,78.85,78.85,229625.0,75.1567,75.1663,75.1281,75.1281,229625.0
2024-08-20 11:10:00,78.86,78.86,78.84,78.84,349312.0,75.1377,75.1377,75.1186,75.1186,349312.0
2024-08-20 11:15:00,78.84,78.85,78.83,78.84,468547.0,75.1186,75.1281,75.1091,75.1186,468547.0
2024-08-20 11:20:00,78.84,78.86,78.84,78.86,885009.0,75.1186,75.1377,75.1186,75.1377,885009.0
2024-08-20 11:25:00,78.86,78.86,78.83,78.84,185060.0,75.1377,75.1377,75.1091,75.1186,185060.0
2024-08-20 11:30:00,78.84,78.85,78.83,78.85,27113.0,75.1186,75.1281,75.1091,75.1281,27113.0
2024-08-20 11:35:00,78.85,78.88,78.84,78.86,335187.0,75.1281,75.1567,75.1186,75.1377,335187.0
2024-08-20 11:40:00,78.85,78.86,78.83,78.84,255256.0,75.1281,75.1377,75.1091,75.1186,255256.0
2024-08-20 11:45:00,78.83,78.84,78.81,78.82,882817.0,75.1091,75.1186,75.09,75.0996,882817.0
2024-08-20 11:50:00,78.82,78.84,78.81,78.84,769330.0,75.0996,75.1186,75.09,75.1186,769330.0
2024-08-20 11:55:00,78.83,78.86,78.82,78.86,577491.0,75.1091,75.1377,75.0996,75.1377,577491.0
2024-08-20 12:00:00,78.86,78.86,78.83,78.83,609131.0,75.1377,75.1377,75.1091,75.1091,609131.0
2024-08-20 12:05:00,78.84,78.85,78.82,78.82,366834.0,75.1186,75.1281,75.0996,75.0996,366834.0
2024-08-20 12:10:00,78.82,78.83,78.81,78.81,209327.0,75.0996,75.1091,75.09,75.09,209327.0
2024-08-20 12:15:00,78.81,78.82,78.79,78.8,542518.0,75.09,75.0996,75.071,75.0805,542518.0
2024-08-20 12:20:00,78.8,78.82,78.79,78.81,392524.0,75.0805,75.0996,75.071,75.09,392524.0
2024-08-20 12:25:00,78.81,78.82,78.8,78.81,172700.0,75.09,75.0996,75.0805,75.09,172700.0
2024-08-20 12:30:00,78.81,78.82,78.8,78.82,541551.0,75.09,75.0996,75.0805,75.0996,541551.0
2024-08-20 12:35:00,78.81,78.83,78.8,78.83,472530.0,75.09,75.1091,75.0805,75.1091,472530.0
2024-08-20 12:40:00,78.83,78.83,78.82,78.82,346319.0,75.1091,75.1091,75.0996,75.0996,346319.0
2024-08-20 12:45:00,78.82,78.83,78.81,78.82,330279.0,75.0996,75.1091,75.09,75.0996,330279.0
2024-08-20 12:50:00,78.82,78.82,78.79,78.79,544258.0,75.0996,75.0996,75.071,75.071,544258.0
2024-08-20 12:55:00,78.8,78.8,78.78,78.79,295503.0,75.0805,75.0805,75.0615,75.071,295503.0
2024-08-20 13:00:00,78.79,78.79,78.77,78.79,476477.0,75.071,75.071,75.0519,75.071,476477.0
2024-08-20 13:05:00,78.78,78.79,78.78,78.79,80988.0,75.0615,75.071,75.0615,75.071,80988.0
2024-08-20 13:10:00,78.79,78.81,78.78,78.81,445960.0,75.071,75.09,75.0615,75.09,445960.0
2024-08-20 13:15:00,78.81,78.82,78.8,78.82,214050.0,75.09,75.0996,75.0805,75.0996,214050.0
2024-08-20 13:20:00,78.82,78.82,78.81,78.81,189930.0,75.0996,75.0996,75.09,75.09,189930.0
2024-08-20 13:25:00,78.81,78.83,78.81,78.83,295719.0,75.09,75.1091,75.09,75.1091,295719.0
2024-08-20 13:30:00,78.83,78.83,78.82,78.83,49594.0,75.1091,75.1091,75.0996,75.1091,49594.0
2024-08-20 13:35:00,78.83,78.84,78.81,78.83,108519.0,75.1091,75.1186,75.09,75.1091,108519.0
2024-08-20 13:40:00,78.83,78.84,78.82,78.83,361766.0,75.1091,75.1186,75.0996,75.1091,361766.0
2024-08-20 13:45:00,78.84,78.85,78.83,78.84,53508.0,75.1186,75.1281,75.1091,75.1186,53508.0
2024-08-20 13:50:00,78.84,78.85,78.84,78.84,188485.0,75.1186,75.1281,75.1186,75.1186,188485.0
2024-08-20 13:55:00,78.84,78.85,78.83,78.84,91428.0,75.1186,75.1281,75.1091,75.1186,91428.0
2024-08-20 14:00:00,78.84,78.85,78.83,78.84,127229.0,75.1186,75.1281,75.1091,75.1186,127229.0
2024-08-20 14:05:00,78.85,78.87,78.84,78.86,175642.0,75.1281,75.1472,75.1186,75.1377,175642.0
2024-08-20 14:10:00,78.86,78.88,78.85,78.85,287913.0,75.1377,75.1567,75.1281,75.1281,287913.0
2024-08-20 14:15:00,78.85,78.87,78.85,78.87,103981.0,75.1281,75.1472,75.1281,75.1472,103981.0
2024-08-20 14:20:00,78.87,78.89,78.86,78.87,196644.0,75.1472,75.1663,75.1377,75.1472,196644.0
2024-08-20 14:25:00,78.87,78.88,78.86,78.87,159144.0,75.1472,75.1567,75.1377,75.1472,159144.0
2024-08-20 14:30:00,78.87,78.87,78.86,78.87,79235.0,75.1472,75.1472,75.1377,75.1472,79235.0
2024-08-20 14:35:00,78.87,78.87,78.86,78.87,67261.0,75.1472,75.1472,75.1377,75.1472,67261.0
2024-08-20 14:40:00,78.87,78.87,78.86,78.87,162488.0,75.1472,75.1472,75.1377,75.1472,162488.0
2024-08-20 14:45:00,78.87,78.87,78.85,78.86,266143.0,75.1472,75.1472,75.1281,75.1377,266143.0
2024-08-20 14:50:00,78.86,78.87,78.85,78.87,67361.0,75.1377,75.1472,75.1281,75.1472,67361.0
2024-08-20 14:55:00,78.87,78.87,78.85,78.87,109388.0,75.1472,75.1472,75.1281,75.1472,109388.0
2024-08-20 15:00:00,78.87,78.87,78.84,78.84,147283.0,75.1472,75.1472,75.1186,75.1186,147283.0
2024-08-20 15:05:00,78.84,78.85,78.84,78.85,218217.0,75.1186,75.1281,75.1186,75.1281,218217.0
2024-08-20 15:10:00,78.84,78.87,78.84,78.86,148303.0,75.1186,75.1472,75.1186,75.1377,148303.0
2024-08-20 15:15:00,78.86,78.88,78.86,78.88,99959.0,75.1377,75.1567,75.1377,75.1567,99959.0
2024-08-20 15:20:00,78.88,78.88,78.87,78.87,37239.0,75.1567,75.1567,75.1472,75.1472,37239.0
2024-08-20 15:25:00,78.87,78.88,78.86,78.86,60743.0,75.1472,75.1567,75.1377,75.1377,60743.0
2024-08-20 15:30:00,78.87,78.87,78.86,78.86,155151.0,75.1472,75.1472,75.1377,75.1377,155151.0
2024-08-20 15:35:00,78.86,78.87,78.85,78.87,109240.0,75.1377,75.1472,75.1281,75.1472,109240.0
2024-08-20 15:40:00,78.87,78.87,78.85,78.86,454701.0,75.1472,75.1472,75.1281,75.1377,454701.0
2024-08-20 15:45:00,78.86,78.87,78.86,78.87,230545.0,75.1377,75.1472,75.1377,75.1472,230545.0
2024-08-20 15:50:00,78.87,78.87,78.85,78.85,435512.0,75.1472,75.1472,75.1281,75.1281,435512.0
2024-08-20 15:55:00,78.86,78.9,78.85,78.9,1905565.0,75.1377,75.1758,75.1281,75.1758,1905565.0
2024-08-21 09:30:00,78.98,78.98,78.93,78.96,291318.0,75.252,75.252,75.2044,75.233,291318.0
2024-08-21 09:35:00,78.96,79.01,78.95,78.99,391982.0,75.233,75.2806,75.2234,75.2615,391982.0
2024-08-21 09:40:00,78.98,78.99,78.95,78.97,375077.0,75.252,75.2615,75.2234,75.2425,375077.0
2024-08-21 09:45:00,78.96,78.97,78.93,78.95,362468.0,75.233,75.2425,75.2044,75.2234,362468.0
2024-08-21 09:50:00,78.95,78.96,78.94,78.96,245535.0,75.2234,75.233,75.2139,75.233,245535.0
2024-08-21 09:55:00,78.96,78.98,78.95,78.95,305246.0,75.233,75.252,75.2234,75.2234,305246.0
2024-08-21 10:00:00,78.95,78.96,78.9,78.95,465441.0,75.2234,75.233,75.1758,75.2234,465441.0
2024-08-21 10:05:00,78.95,78.97,78.91,78.93,252949.0,75.2234,75.2425,75.1853,75.2044,252949.0
2024-08-21 10:10:00,78.92,78.97,78.92,78.95,174065.0,75.1948,75.2425,75.1948,75.2234,174065.0
2024-08-21 10:15:00,78.95,78.96,78.93,78.94,256392.0,75.2234,75.233,75.2044,75.2139,256392.0
2024-08-21 10:20:00,78.94,78.95,78.92,78.95,224049.0,75.2139,75.2234,75.1948,75.2234,224049.0
2024-08-21 10:25:00,78.95,78.97,78.94,78.95,220315.0,75.2234,75.2425,75.2139,75.2234,220315.0
2024-08-21 10:30:00,78.95,78.95,78.92,78.95,219763.0,75.2234,75.2234,75.1948,75.2234,219763.0
2024-08-21 10:35:00,78.95,78.97,78.93,78.96,87748.0,75.2234,75.2425,75.2044,75.233,87748.0
2024-08-21 10:40:00,78.96,79.0,78.96,78.99,107919.0,75.233,75.2711,75.233,75.2615,107919.0
2024-08-21 10:45:00,78.98,79.01,78.98,78.98,765504.0,75.252,75.2806,75.252,75.252,765504.0
2024-08-21 10:50:00,78.98,78.99,78.94,78.95,323385.0,75.252,75.2615,75.2139,75.2234,323385.0
2024-08-21 10:55:00,78.95,78.99,78.95,78.99,188628.0,75.2234,75.2615,75.2234,75.2615,188628.0
2024-08-21 11:00:00,78.98,79.0,78.97,79.0,400700.0,75.252,75.2711,75.2425,75.2711,400700.0
2024-08-21 11:05:00,79.0,79.02,78.99,79.0,264483.0,75.2711,75.2901,75.2615,75.2711,264483.0
2024-08-21 11:10:00,78.99,79.01,78.99,79.01,79580.0,75.2615,75.2806,75.2615,75.2806,79580.0
2024-08-21 11:15:00,79.01,79.01,79.0,79.01,60714.0,75.2806,75.2806,75.2711,75.2806,60714.0
2024-08-21 11:20:00,79.01,79.01,78.99,78.99,197505.0,75.2806,75.2806,75.2615,75.2615,197505.0
2024-08-21 11:25:00,79.0,79.0,78.98,78.98,167099.0,75.2711,75.2711,75.252,75.252,167099.0
2024-08-21 11:30:00,78.98,78.98,78.97,78.97,209485.0,75.252,75.252,75.2425,75.2425,209485.0
2024-08-21 11:35:00,78.98,78.99,78.97,78.98,270994.0,75.252,75.2615,75.2425,75.252,270994.0
2024-08-21 11:40:00,78.98,78.99,78.97,78.98,146317.0,75.252,75.2615,75.2425,75.252,146317.0
2024-08-21 11:45:00,78.98,78.99,78.97,78.98,164893.0,75.252,75.2615,75.2425,75.252,164893.0
2024-08-21 11:50:00,78.98,78.98,78.96,78.97,233038.0,75.252,75.252,75.233,75.2425,233038.0
2024-08-21 11:55:00,78.97,78.98,78.96,78.98,238122.0,75.2425,75.252,75.233,75.252,238122.0
2024-08-21 12:00:00,78.98,78.98,78.97,78.98,416881.0,75.252,75.252,75.2425,75.252,416881.0
2024-08-21 12:05:00,78.98,78.99,78.97,78.99,299780.0,75.252,75.2615,75.2425,75.2615,299780.0
2024-08-21 12:10:00,78.98,79.0,78.98,79.0,217843.0,75.252,75.2711,75.252,75.2711,217843.0
2024-08-21 12:15:00,79.0,79.01,78.99,79.01,104262.0,75.2711,75.2806,75.2615,75.2806,104262.0
2024-08-21 12:20:00,79.01,79.03,79.01,79.03,158887.0,75.2806,75.2997,75.2806,75.2997,158887.0
2024-08-21 12:25:00,79.03,79.03,79.02,79.03,66611.0,75.2997,75.2997,75.2901,75.2997,66611.0
2024-08-21 12:30:00,79.03,79.03,79.0,79.01,322819.0,75.2997,75.2997,75.2711,75.2806,322819.0
2024-08-21 12:35:00,79.01,79.02,79.0,79.01,137086.0,75.2806,75.2901,75.2711,75.2806,137086.0
2024-08-21 12:40:00,79.02,79.02,79.01,79.02,9730.0,75.2901,75.2901,75.2806,75.2901,9730.0
2024-08-21 12:45:00,79.02,79.02,78.99,79.02,800471.0,75.2901,75.2901,75.2615,75.2901,800471.0
2024-08-21 12:50:00,79.03,79.03,79.01,79.02,322178.0,75.2997,75.2997,75.2806,75.2901,322178.0
2024-08-21 12:55:00,79.02,79.02,79.0,79.0,320397.0,75.2901,75.2901,75.2711,75.2711,320397.0
2024-08-21 13:00:00,79.01,79.04,79.0,79.01,247980.0,75.2806,75.3092,75.2711,75.2806,247980.0
2024-08-21 13:05:00,79.02,79.02,79.01,79.01,216311.0,75.2901,75.2901,75.2806,75.2806,216311.0
2024-08-21 13:10:00,79.02,79.03,79.01,79.03,143733.0,75.2901,75.2997,75.2806,75.2997,143733.0
2024-08-21 13:15:00,79.03,79.03,79.02,79.03,171152.0,75.2997,75.2997,75.2901,75.2997,171152.0
2024-08-21 13:20:00,79.03,79.03,79.02,79.03,93022.0,75.2997,75.2997,75.2901,75.2997,93022.0
2024-08-21 13:25:00,79.03,79.04,79.02,79.04,115006.0,75.2997,75.3092,75.2901,75.3092,115006.0
2024-08-21 13:30:00,79.04,79.05,79.03,79.04,250432.0,75.3092,75.3187,75.2997,75.3092,250432.0
2024-08-21 13:35:00,79.05,79.06,79.04,79.06,262574.0,75.3187,75.3282,75.3092,75.3282,262574.0
2024-08-21 13:40:00,79.06,79.06,79.05,79.06,127268.0,75.3282,75.3282,75.3187,75.3282,127268.0
2024-08-21 13:45:00,79.06,79.07,79.05,79.06,223829.0,75.3282,75.3378,75.3187,75.3282,223829.0
2024-08-21 13:50:00,79.06,79.08,79.06,79.06,195304.0,75.3282,75.3473,75.3282,75.3282,195304.0
2024-08-21 13:55:00,79.06,79.07,79.05,79.06,143141.0,75.3282,75.3378,75.3187,75.3282,143141.0
2024-08-21 14:00:00,79.07,79.1,79.06,79.09,280723.0,75.3378,75.3663,75.3282,75.3568,280723.0
2024-08-21 14:05:00,79.09,79.12,79.09,79.1,732458.0,75.3568,75.3854,75.3568,75.3663,732458.0
2024-08-21 14:10:00,79.11,79.11,79.07,79.09,736355.0,75.3759,75.3759,75.3378,75.3568,736355.0
2024-08-21 14:15:00,79.09,79.1,79.08,79.1,171346.0,75.3568,75.3663,75.3473,75.3663,171346.0
2024-08-21 14:20:00,79.1,79.1,79.09,79.09,82457.0,75.3663,75.3663,75.3568,75.3568,82457.0
2024-08-21 14:25:00,79.1,79.11,79.08,79.11,364785.0,75.3663,75.3759,75.3473,75.3759,364785.0
2024-08-21 14:30:00,79.11,79.12,79.1,79.11,253558.0,75.3759,75.3854,75.3663,75.3759,253558.0
2024-08-21 14:35:00,79.11,79.11,79.07,79.07,367155.0,75.3759,75.3759,75.3378,75.3378,367155.0
2024-08-21 14:40:00,79.07,79.08,79.06,79.07,146239.0,75.3378,75.3473,75.3282,75.3378,146239.0
2024-08-21 14:45:00,79.08,79.09,79.07,79.09,154724.0,75.3473,75.3568,75.3378,75.3568,154724.0
2024-08-21 14:50:00,79.09,79.11,79.08,79.08,347700.0,75.3568,75.3759,75.3473,75.3473,347700.0
2024-08-21 14:55:00,79.09,79.1,79.08,79.09,183618.0,75.3568,75.3663,75.3473,75.3568,183618.0
2024-08-21 15:00:00,79.09,79.1,79.08,79.08,55120.0,75.3568,75.3663,75.3473,75.3473,55120.0
2024-08-21 15:05:00,79.09,79.09,79.07,79.08,121264.0,75.3568,75.3568,75.3378,75.3473,121264.0
2024-08-21 15:10:00,79.07,79.09,79.07,79.09,299989.0,75.3378,75.3568,75.3378,75.3568,299989.0
2024-08-21 15:15:00,79.09,79.09,79.06,79.06,148911.0,75.3568,75.3568,75.3282,75.3282,148911.0
2024-08-21 15:20:00,79.06,79.07,79.04,79.05,250953.0,75.3282,75.3378,75.3092,75.3187,250953.0
2024-08-21 15:25:00,79.06,79.08,79.05,79.08,338166.0,75.3282,75.3473,75.3187,75.3473,338166.0
2024-08-21 15:30:00,79.08,79.08,79.05,79.06,211190.0,75.3473,75.3473,75.3187,75.3282,211190.0
2024-08-21 15:35:00,79.06,79.06,79.04,79.06,340011.0,75.3282,75.3282,75.3092,75.3282,340011.0
2024-08-21 15:40:00,79.06,79.06,79.05,79.06,254951.0,75.3282,75.3282,75.3187,75.3282,254951.0
2024-08-21 15:45:00,79.06,79.07,79.05,79.06,379810.0,75.3282,75.3378,75.3187,75.3282,379810.0
2024-08-21 15:50:00,79.06,79.07,79.06,79.06,498120.0,75.3282,75.3378,75.3282,75.3282,498120.0
2024-08-21 15:55:00,79.07,79.08,79.06,79.06,1143573.0,75.3378,75.3473,75.3282,75.3282,1143573.0
2024-08-22 09:30:00,79.08,79.09,79.01,79.06,574638.0,75.3473,75.3568,75.2806,75.3282,574638.0
2024-08-22 09:35:00,79.06,79.06,79.01,79.05,523746.0,75.3282,75.3282,75.2806,75.3187,523746.0
2024-08-22 09:40:00,79.05,79.07,79.02,79.05,276050.0,75.3187,75.3378,75.2901,75.3187,276050.0
2024-08-22 09:45:00,79.04,79.06,79.01,79.02,541645.0,75.3092,75.3282,75.2806,75.2901,541645.0
2024-08-22 09:50:00,79.02,79.05,79.0,79.04,213053.0,75.2901,75.3187,75.2711,75.3092,213053.0
2024-08-22 09:55:00,79.04,79.05,79.02,79.03,258289.0,75.3092,75.3187,75.2901,75.2997,258289.0
2024-08-22 10:00:00,79.03,79.04,78.99,79.0,439975.0,75.2997,75.3092,75.2615,75.2711,439975.0
2024-08-22 10:05:00,79.0,79.01,78.97,78.98,464019.0,75.2711,75.2806,75.2425,75.252,464019.0
2024-08-22 10:10:00,78.98,79.0,78.96,78.97,1210308.0,75.252,75.2711,75.233,75.2425,1210308.0
2024-08-22 10:15:00,78.97,79.0,78.96,78.98,232845.0,75.2425,75.2711,75.233,75.252,232845.0
2024-08-22 10:20:00,78.98,79.01,78.97,79.0,276540.0,75.252,75.2806,75.2425,75.2711,276540.0
2024-08-22 10:25:00,79.0,79.02,78.99,79.0,292293.0,75.2711,75.2901,75.2615,75.2711,292293.0
2024-08-22 10:30:00,78.99,79.0,78.98,78.99,484947.0,75.2615,75.2711,75.252,75.2615,484947.0
2024-08-22 10:35:00,79.0,79.02,78.99,79.02,87847.0,75.2711,75.2901,75.2615,75.2901,87847.0
2024-08-22 10:40:00,79.02,79.02,78.99,78.99,135476.0,75.2901,75.2901,75.2615,75.2615,135476.0
2024-08-22 10:45:00,79.0,79.0,78.96,78.97,200952.0,75.2711,75.2711,75.233,75.2425,200952.0
2024-08-22 10:50:00,78.97,78.99,78.95,78.99,817174.0,75.2425,75.2615,75.2234,75.2615,817174.0
2024-08-22 10:55:00,78.99,79.0,78.98,78.99,106479.0,75.2615,75.2711,75.252,75.2615,106479.0
2024-08-22 11:00:00,78.98,79.0,78.98,79.0,128879.0,75.252,75.2711,75.252,75.2711,128879.0
2024-08-22 11:05:00,78.99,79.0,78.96,78.98,272822.0,75.2615,75.2711,75.233,75.252,272822.0
2024-08-22 11:10:00,78.96,78.97,78.95,78.96,108892.0,75.233,75.2425,75.2234,75.233,108892.0
2024-08-22 11:15:00,78.96,78.97,78.94,78.94,240515.0,75.233,75.2425,75.2139,75.2139,240515.0
2024-08-22 11:20:00,78.95,78.95,78.93,78.94,345656.0,75.2234,75.2234,75.2044,75.2139,345656.0
2024-08-22 11:25:00,78.94,78.96,78.93,78.94,346500.0,75.2139,75.233,75.2044,75.2139,346500.0
2024-08-22 11:30:00,78.95,78.95,78.92,78.94,593914.0,75.2234,75.2234,75.1948,75.2139,593914.0
2024-08-22 11:35:00,78.94,78.96,78.92,78.93,376713.0,75.2139,75.233,75.1948,75.2044,376713.0
2024-08-22 11:40:00,78.92,78.94,78.91,78.92,603065.0,75.1948,75.2139,75.1853,75.1948,603065.0
2024-08-22 11:45:00,78.92,78.94,78.91,78.92,354372.0,75.1948,75.2139,75.1853,75.1948,354372.0
2024-08-22 11:50:00,78.92,78.95,78.92,78.94,313538.0,75.1948,75.2234,75.1948,75.2139,313538.0
2024-08-22 11:55:00,78.94,78.96,78.93,78.95,312422.0,75.2139,75.233,75.2044,75.2234,312422.0
2024-08-22 12:00:00,78.95,78.96,78.94,78.95,313871.0,75.2234,75.233,75.2139,75.2234,313871.0
2024-08-22 12:05:00,78.95,78.97,78.95,78.95,486952.0,75.2234,75.2425,75.2234,75.2234,486952.0
2024-08-22 12:10:00,78.96,78.97,78.95,78.95,315606.0,75.233,75.2425,75.2234,75.2234,315606.0
2024-08-22 12:15:00,78.95,78.96,78.93,78.94,383014.0,75.2234,75.233,75.2044,75.2139,383014.0
2024-08-22 12:20:00,78.94,78.97,78.93,78.95,255967.0,75.2139,75.2425,75.2044,75.2234,255967.0
2024-08-22 12:25:00,78.95,78.97,78.95,78.96,81621.0,75.2234,75.2425,75.2234,75.233,81621.0
2024-08-22 12:30:00,78.96,78.97,78.96,78.97,90442.0,75.233,75.2425,75.233,75.2425,90442.0
2024-08-22 12:35:00,78.97,78.98,78.96,78.98,118093.0,75.2425,75.252,75.233,75.252,118093.0
2024-08-22 12:40:00,78.97,78.98,78.96,78.97,120137.0,75.2425,75.252,75.233,75.2425,120137.0
2024-08-22 12:45:00,78.97,78.97,78.92,78.92,214297.0,75.2425,75.2425,75.1948,75.1948,214297.0
2024-08-22 12:50:00,78.92,78.93,78.9,78.9,172363.0,75.1948,75.2044,75.1758,75.1758,172363.0
2024-08-22 12:55:00,78.91,78.92,78.89,78.91,487561.0,75.1853,75.1948,75.1663,75.1853,487561.0
2024-08-22 13:00:00,78.92,78.92,78.89,78.91,206373.0,75.1948,75.1948,75.1663,75.1853,206373.0
2024-08-22 13:05:00,78.91,78.93,78.9,78.91,383673.0,75.1853,75.2044,75.1758,75.1853,383673.0
2024-08-22 13:10:00,78.91,78.94,78.9,78.92,374992.0,75.1853,75.2139,75.1758,75.1948,374992.0
2024-08-22 13:15:00,78.92,78.94,78.92,78.93,54209.0,75.1948,75.2139,75.1948,75.2044,54209.0
2024-08-22 13:20:00,78.93,78.94,78.92,78.94,161602.0,75.2044,75.2139,75.1948,75.2139,161602.0
2024-08-22 13:25:00,78.93,78.94,78.92,78.94,175472.0,75.2044,75.2139,75.1948,75.2139,175472.0
2024-08-22 13:30:00,78.93,78.94,78.89,78.91,435789.0,75.2044,75.2139,75.1663,75.1853,435789.0
2024-08-22 13:35:00,78.91,78.93,78.9,78.92,205530.0,75.1853,75.2044,75.1758,75.1948,205530.0
2024-08-22 13:40:00,78.92,78.93,78.91,78.92,83867.0,75.1948,75.2044,75.1853,75.1948,83867.0
2024-08-22 13:45:00,78.92,78.93,78.91,78.92,138842.0,75.1948,75.2044,75.1853,75.1948,138842.0
2024-08-22 13:50:00,78.92,78.92,78.9,78.91,226386.0,75.1948,75.1948,75.1758,75.1853,226386.0
2024-08-22 13:55:00,78.91,78.91,78.9,78.91,31467.0,75.1853,75.1853,75.1758,75.1853,31467.0
2024-08-22 14:00:00,78.91,78.92,78.9,78.92,43740.0,75.1853,75.1948,75.1758,75.1948,43740.0
2024-08-22 14:05:00,78.92,78.94,78.91,78.94,99567.0,75.1948,75.2139,75.1853,75.2139,99567.0
2024-08-22 14:10:00,78.94,78.96,78.93,78.95,284228.0,75.2139,75.233,75.2044,75.2234,284228.0
2024-08-22 14:15:00,78.95,78.96,78.94,78.95,227480.0,75.2234,75.233,75.2139,75.2234,227480.0
2024-08-22 14:20:00,78.95,78.96,78.94,78.94,56690.0,75.2234,75.233,75.2139,75.2139,56690.0
2024-08-22 14:25:00,78.94,78.96,78.93,78.95,77596.0,75.2139,75.233,75.2044,75.2234,77596.0
2024-08-22 14:30:00,78.95,78.96,78.93,78.94,531823.0,75.2234,75.233,75.2044,75.2139,531823.0
2024-08-22 14:35:00,78.93,78.95,78.93,78.94,70093.0,75.2044,75.2234,75.2044,75.2139,70093.0
2024-08-22 14:40:00,78.94,78.95,78.93,78.95,219271.0,75.2139,75.2234,75.2044,75.2234,219271.0
2024-08-22 14:45:00,78.95,78.96,78.94,78.95,64538.0,75.2234,75.233,75.2139,75.2234,64538.0
2024-08-22 14:50:00,78.95,78.96,78.93,78.94,127928.0,75.2234,75.233,75.2044,75.2139,127928.0
2024-08-22 14:55:00,78.94,78.95,78.93,78.95,67024.0,75.2139,75.2234,75.2044,75.2234,67024.0
2024-08-22 15:00:00,78.95,78.97,78.94,78.97,96225.0,75.2234,75.2425,75.2139,75.2425,96225.0
2024-08-22 15:05:00,78.97,78.97,78.94,78.95,870768.0,75.2425,75.2425,75.2139,75.2234,870768.0
2024-08-22 15:10:00,78.95,78.97,78.94,78.97,317058.0,75.2234,75.2425,75.2139,75.2425,317058.0
2024-08-22 15:15:00,78.97,78.97,78.95,78.95,187652.0,75.2425,75.2425,75.2234,75.2234,187652.0
2024-08-22 15:20:00,78.95,78.96,78.93,78.95,203624.0,75.2234,75.233,75.2044,75.2234,203624.0
2024-08-22 15:25:00,78.94,78.95,78.94,78.95,313674.0,75.2139,75.2234,75.2139,75.2234,313674.0
2024-08-22 15:30:00,78.95,78.96,78.94,78.95,160742.0,75.2234,75.233,75.2139,75.2234,160742.0
2024-08-22 15:35:00,78.95,78.96,78.93,78.95,343336.0,75.2234,75.233,75.2044,75.2234,343336.0
2024-08-22 15:40:00,78.95,78.95,78.93,78.93,485263.0,75.2234,75.2234,75.2044,75.2044,485263.0
2024-08-22 15:45:00,78.93,78.96,78.93,78.95,687656.0,75.2044,75.233,75.2044,75.2234,687656.0
2024-08-22 15:50:00,78.95,78.95,78.93,78.95,813681.0,75.2234,75.2234,75.2044,75.2234,813681.0
2024-08-22 15:55:00,78.95,78.98,78.94,78.97,802419.0,75.2234,75.252,75.2139,75.2425,802419.0
2024-08-23 09:30:00,79.18,79.18,79.08,79.13,1049243.0,75.4426,75.4426,75.3473,75.3949,1049243.0
2024-08-23 09:35:00,79.13,79.15,79.1,79.12,363247.0,75.3949,75.414,75.3663,75.3854,363247.0
2024-08-23 09:40:00,79.12,79.15,79.12,79.13,149122.0,75.3854,75.414,75.3854,75.3949,149122.0
2024-08-23 09:45:00,79.13,79.14,79.09,79.11,658412.0,75.3949,75.4045,75.3568,75.3759,658412.0
2024-08-23 09:50:00,79.11,79.13,79.1,79.11,438189.0,75.3759,75.3949,75.3663,75.3759,438189.0
2024-08-23 09:55:00,79.11,79.11,79.1,79.11,138093.0,75.3759,75.3759,75.3663,75.3759,138093.0
2024-08-23 10:00:00,79.11,79.26,79.09,79.26,1210191.0,75.3759,75.5188,75.3568,75.5188,1210191.0
2024-08-23 10:05:00,79.26,79.29,79.23,79.29,853746.0,75.5188,75.5474,75.4902,75.5474,853746.0
2024-08-23 10:10:00,79.3,79.36,79.29,79.32,630925.0,75.5569,75.6141,75.5474,75.576,630925.0
2024-08-23 10:15:00,79.32,79.35,79.23,79.25,1075959.0,75.576,75.6045,75.4902,75.5093,1075959.0
2024-08-23 10:20:00,79.25,79.29,79.23,79.28,476727.0,75.5093,75.5474,75.4902,75.5378,476727.0
2024-08-23 10:25:00,79.29,79.31,79.26,79.3,762460.0,75.5474,75.5664,75.5188,75.5569,762460.0
2024-08-23 10:30:00,79.3,79.3,79.26,79.28,400725.0,75.5569,75.5569,75.5188,75.5378,400725.0
2024-08-23 10:35:00,79.28,79.3,79.26,79.3,258519.0,75.5378,75.5569,75.5188,75.5569,258519.0
2024-08-23 10:40:00,79.3,79.33,79.28,79.31,473792.0,75.5569,75.5855,75.5378,75.5664,473792.0
2024-08-23 10:45:00,79.31,79.32,79.25,79.26,499840.0,75.5664,75.576,75.5093,75.5188,499840.0
2024-08-23 10:50:00,79.27,79.27,79.24,79.26,508794.0,75.5283,75.5283,75.4997,75.5188,508794.0
2024-08-23 10:55:00,79.26,79.29,79.25,79.29,740605.0,75.5188,75.5474,75.5093,75.5474,740605.0
2024-08-23 11:00:00,79.29,79.31,79.26,79.3,769733.0,75.5474,75.5664,75.5188,75.5569,769733.0
2024-08-23 11:05:00,79.3,79.31,79.29,79.31,524724.0,75.5569,75.5664,75.5474,75.5664,524724.0
2024-08-23 11:10:00,79.31,79.34,79.29,79.34,233409.0,75.5664,75.595,75.5474,75.595,233409.0
2024-08-23 11:15:00,79.34,79.38,79.34,79.37,232423.0,75.595,75.6331,75.595,75.6236,232423.0
2024-08-23 11:20:00,79.38,79.38,79.35,79.35,257676.0,75.6331,75.6331,75.6045,75.6045,257676.0
2024-08-23 11:25:00,79.35,79.37,79.34,79.35,303641.0,75.6045,75.6236,75.595,75.6045,303641.0
2024-08-23 11:30:00,79.35,79.35,79.33,79.34,187129.0,75.6045,75.6045,75.5855,75.595,187129.0
2024-08-23 11:35:00,79.34,79.34,79.31,79.32,446551.0,75.595,75.595,75.5664,75.576,446551.0
2024-08-23 11:40:00,79.32,79.33,79.3,79.31,749362.0,75.576,75.5855,75.5569,75.5664,749362.0
2024-08-23 11:45:00,79.31,79.33,79.3,79.33,702572.0,75.5664,75.5855,75.5569,75.5855,702572.0
2024-08-23 11:50:00,79.33,79.33,79.31,79.33,277629.0,75.5855,75.5855,75.5664,75.5855,277629.0
2024-08-23 11:55:00,79.33,79.33,79.32,79.33,279520.0,75.5855,75.5855,75.576,75.5855,279520.0
2024-08-23 12:00:00,79.33,79.33,79.31,79.32,623250.0,75.5855,75.5855,75.5664,75.576,623250.0
2024-08-23 12:05:00,79.33,79.35,79.31,79.35,321529.0,75.5855,75.6045,75.5664,75.6045,321529.0
2024-08-23 12:10:00,79.35,79.36,79.34,79.36,130977.0,75.6045,75.6141,75.595,75.6141,130977.0
2024-08-23 12:15:00,79.36,79.37,79.35,79.37,517690.0,75.6141,75.6236,75.6045,75.6236,517690.0
2024-08-23 12:20:00,79.37,79.38,79.36,79.36,169690.0,75.6236,75.6331,75.6141,75.6141,169690.0
2024-08-23 12:25:00,79.36,79.37,79.33,79.36,387598.0,75.6141,75.6236,75.5855,75.6141,387598.0
2024-08-23 12:30:00,79.36,79.37,79.35,79.36,148500.0,75.6141,75.6236,75.6045,75.6141,148500.0
2024-08-23 12:35:00,79.37,79.39,79.36,79.36,221333.0,75.6236,75.6427,75.6141,75.6141,221333.0
2024-08-23 12:40:00,79.37,79.37,79.29,79.3,817395.0,75.6236,75.6236,75.5474,75.5569,817395.0
2024-08-23 12:45:00,79.3,79.33,79.28,79.31,232478.0,75.5569,75.5855,75.5378,75.5664,232478.0
2024-08-23 12:50:00,79.32,79.34,79.32,79.32,274405.0,75.576,75.595,75.576,75.576,274405.0
2024-08-23 12:55:00,79.33,79.34,79.32,79.33,111810.0,75.5855,75.595,75.576,75.5855,111810.0
2024-08-23 13:00:00,79.33,79.35,79.32,79.35,136719.0,75.5855,75.6045,75.576,75.6045,136719.0
2024-08-23 13:05:00,79.35,79.36,79.34,79.36,151616.0,75.6045,75.6141,75.595,75.6141,151616.0
2024-08-23 13:10:00,79.36,79.37,79.35,79.37,193179.0,75.6141,75.6236,75.6045,75.6236,193179.0
2024-08-23 13:15:00,79.37,79.37,79.34,79.34,233675.0,75.6236,75.6236,75.595,75.595,233675.0
2024-08-23 13:20:00,79.34,79.36,79.34,79.36,99331.0,75.595,75.6141,75.595,75.6141,99331.0
2024-08-23 13:25:00,79.36,79.36,79.35,79.36,171162.0,75.6141,75.6141,75.6045,75.6141,171162.0
2024-08-23 13:30:00,79.36,79.37,79.35,79.37,65113.0,75.6141,75.6236,75.6045,75.6236,65113.0
2024-08-23 13:35:00,79.37,79.37,79.33,79.34,196776.0,75.6236,75.6236,75.5855,75.595,196776.0
2024-08-23 13:40:00,79.34,79.36,79.34,79.36,64613.0,75.595,75.6141,75.595,75.6141,64613.0
2024-08-23 13:45:00,79.36,79.36,79.34,79.36,200115.0,75.6141,75.6141,75.595,75.6141,200115.0
2024-08-23 13:50:00,79.36,79.36,79.34,79.35,95628.0,75.6141,75.6141,75.595,75.6045,95628.0
2024-08-23 13:55:00,79.36,79.37,79.34,79.37,187339.0,75.6141,75.6236,75.595,75.6236,187339.0
2024-08-23 14:00:00,79.36,79.37,79.35,79.37,325679.0,75.6141,75.6236,75.6045,75.6236,325679.0
2024-08-23 14:05:00,79.38,79.39,79.36,79.39,311357.0,75.6331,75.6427,75.6141,75.6427,311357.0
2024-08-23 14:10:00,79.39,79.39,79.37,79.39,146574.0,75.6427,75.6427,75.6236,75.6427,146574.0
2024-08-23 14:15:00,79.39,79.39,79.36,79.36,85939.0,75.6427,75.6427,75.6141,75.6141,85939.0
2024-08-23 14:20:00,79.37,79.37,79.35,79.37,407197.0,75.6236,75.6236,75.6045,75.6236,407197.0
2024-08-23 14:25:00,79.36,79.37,79.35,79.36,61210.0,75.6141,75.6236,75.6045,75.6141,61210.0
2024-08-23 14:30:00,79.36,79.36,79.33,79.34,201000.0,75.6141,75.6141,75.5855,75.595,201000.0
2024-08-23 14:35:00,79.33,79.35,79.33,79.34,67720.0,75.5855,75.6045,75.5855,75.595,67720.0
2024-08-23 14:40:00,79.34,79.35,79.34,79.34,49612.0,75.595,75.6045,75.595,75.595,49612.0
2024-08-23 14:45:00,79.34,79.37,79.33,79.36,445396.0,75.595,75.6236,75.5855,75.6141,445396.0
2024-08-23 14:50:00,79.36,79.36,79.34,79.34,182683.0,75.6141,75.6141,75.595,75.595,182683.0
2024-08-23 14:55:00,79.34,79.35,79.32,79.34,157400.0,75.595,75.6045,75.576,75.595,157400.0
2024-08-23 15:00:00,79.34,79.34,79.32,79.34,143915.0,75.595,75.595,75.576,75.595,143915.0
2024-08-23 15:05:00,79.34,79.36,79.33,79.36,96647.0,75.595,75.6141,75.5855,75.6141,96647.0
2024-08-23 15:10:00,79.36,79.38,79.35,79.38,240999.0,75.6141,75.6331,75.6045,75.6331,240999.0
2024-08-23 15:15:00,79.38,79.38,79.36,79.37,159577.0,75.6331,75.6331,75.6141,75.6236,159577.0
2024-08-23 15:20:00,79.37,79.37,79.35,79.36,133337.0,75.6236,75.6236,75.6045,75.6141,133337.0
2024-08-23 15:25:00,79.36,79.38,79.35,79.38,118732.0,75.6141,75.6331,75.6045,75.6331,118732.0
2024-08-23 15:30:00,79.38,79.38,79.36,79.37,428481.0,75.6331,75.6331,75.6141,75.6236,428481.0
2024-08-23 15:35:00,79.37,79.38,79.36,79.38,110851.0,75.6236,75.6331,75.6141,75.6331,110851.0
2024-08-23 15:40:00,79.38,79.38,79.36,79.38,415711.0,75.6331,75.6331,75.6141,75.6331,415711.0
2024-08-23 15:45:00,79.38,79.4,79.36,79.4,781779.0,75.6331,75.6522,75.6141,75.6522,781779.0
2024-08-23 15:50:00,79.4,79.4,79.38,79.4,748867.0,75.6522,75.6522,75.6331,75.6522,748867.0
2024-08-23 15:55:00,79.4,79.4,79.36,79.38,2043198.0,75.6522,75.6522,75.6141,75.6331,2043198.0
2024-08-26 09:30:00,79.39,79.43,79.38,79.42,516687.0,75.6427,75.6808,75.6331,75.6712,516687.0
2024-08-26 09:35:00,79.41,79.42,79.38,79.39,378479.0,75.6617,75.6712,75.6331,75.6427,378479.0
2024-08-26 09:40:00,79.39,79.39,79.36,79.38,311146.0,75.6427,75.6427,75.6141,75.6331,311146.0
2024-08-26 09:45:00,79.38,79.39,79.36,79.37,42037.0,75.6331,75.6427,75.6141,75.6236,42037.0
2024-08-26 09:50:00,79.36,79.37,79.35,79.37,215057.0,75.6141,75.6236,75.6045,75.6236,215057.0
2024-08-26 09:55:00,79.37,79.38,79.36,79.37,187664.0,75.6236,75.6331,75.6141,75.6236,187664.0
2024-08-26 10:00:00,79.37,79.37,79.34,79.36,184916.0,75.6236,75.6236,75.595,75.6141,184916.0
2024-08-26 10:05:00,79.36,79.36,79.32,79.34,254203.0,75.6141,75.6141,75.576,75.595,254203.0
2024-08-26 10:10:00,79.35,79.37,79.34,79.35,226144.0,75.6045,75.6236,75.595,75.6045,226144.0
2024-08-26 10:15:00,79.35,79.37,79.34,79.35,131317.0,75.6045,75.6236,75.595,75.6045,131317.0
2024-08-26 10:20:00,79.35,79.37,79.35,79.36,77290.0,75.6045,75.6236,75.6045,75.6141,77290.0
2024-08-26 10:25:00,79.36,79.37,79.35,79.35,65097.0,75.6141,75.6236,75.6045,75.6045,65097.0
2024-08-26 10:30:00,79.35,79.36,79.34,79.35,102956.0,75.6045,75.6141,75.595,75.6045,102956.0
2024-08-26 10:35:00,79.34,79.35,79.33,79.34,151037.0,75.595,75.6045,75.5855,75.595,151037.0
2024-08-26 10:40:00,79.34,79.36,79.34,79.36,84788.0,75.595,75.6141,75.595,75.6141,84788.0
2024-08-26 10:45:00,79.36,79.37,79.34,79.34,171623.0,75.6141,75.6236,75.595,75.595,171623.0
2024-08-26 10:50:00,79.35,79.36,79.33,79.36,358491.0,75.6045,75.6141,75.5855,75.6141,358491.0
2024-08-26 10:55:00,79.36,79.36,79.34,79.36,219915.0,75.6141,75.6141,75.595,75.6141,219915.0
2024-08-26 11:00:00,79.36,79.36,79.35,79.36,83774.0,75.6141,75.6141,75.6045,75.6141,83774.0
2024-08-26 11:05:00,79.36,79.36,79.32,79.33,530840.0,75.6141,75.6141,75.576,75.5855,530840.0
2024-08-26 11:10:00,79.32,79.35,79.31,79.34,250254.0,75.576,75.6045,75.5664,75.595,250254.0
2024-08-26 11:15:00,79.34,79.34,79.31,79.31,245384.0,75.595,75.595,75.5664,75.5664,245384.0
2024-08-26 11:20:00,79.31,79.32,79.29,79.3,197121.0,75.5664,75.576,75.5474,75.5569,197121.0
2024-08-26 11:25:00,79.3,79.31,79.29,79.3,82060.0,75.5569,75.5664,75.5474,75.5569,82060.0
2024-08-26 11:30:00,79.3,79.32,79.28,79.31,83745.0,75.5569,75.576,75.5378,75.5664,83745.0
2024-08-26 11:35:00,79.31,79.32,79.3,79.31,45835.0,75.5664,75.576,75.5569,75.5664,45835.0
2024-08-26 11:40:00,79.31,79.32,79.29,79.3,216179.0,75.5664,75.576,75.5474,75.5569,216179.0
2024-08-26 11:45:00,79.3,79.3,79.27,79.3,196724.0,75.5569,75.5569,75.5283,75.5569,196724.0
2024-08-26 11:50:00,79.3,79.3,79.28,79.28,50940.0,75.5569,75.5569,75.5378,75.5378,50940.0
2024-08-26 11:55:00,79.28,79.29,79.27,79.29,192449.0,75.5378,75.5474,75.5283,75.5474,192449.0
2024-08-26 12:00:00,79.28,79.31,79.27,79.3,165336.0,75.5378,75.5664,75.5283,75.5569,165336.0
2024-08-26 12:05:00,79.3,79.31,79.29,79.3,71242.0,75.5569,75.5664,75.5474,75.5569,71242.0
2024-08-26 12:10:00,79.29,79.3,79.28,79.29,49734.0,75.5474,75.5569,75.5378,75.5474,49734.0
2024-08-26 12:15:00,79.29,79.31,79.28,79.31,84993.0,75.5474,75.5664,75.5378,75.5664,84993.0
2024-08-26 12:20:00,79.31,79.35,79.3,79.34,297535.0,75.5664,75.6045,75.5569,75.595,297535.0
2024-08-26 12:25:00,79.34,79.35,79.33,79.34,51978.0,75.595,75.6045,75.5855,75.595,51978.0
2024-08-26 12:30:00,79.34,79.36,79.33,79.34,101910.0,75.595,75.6141,75.5855,75.595,101910.0
2024-08-26 12:35:00,79.34,79.35,79.33,79.34,53684.0,75.595,75.6045,75.5855,75.595,53684.0
2024-08-26 12:40:00,79.34,79.35,79.33,79.34,49156.0,75.595,75.6045,75.5855,75.595,49156.0
2024-08-26 12:45:00,79.33,79.34,79.33,79.34,29660.0,75.5855,75.595,75.5855,75.595,29660.0
2024-08-26 12:50:00,79.34,79.34,79.33,79.34,17086.0,75.595,75.595,75.5855,75.595,17086.0
2024-08-26 12:55:00,79.34,79.34,79.33,79.34,28801.0,75.595,75.595,75.5855,75.595,28801.0
2024-08-26 13:00:00,79.34,79.35,79.33,79.35,74246.0,75.595,75.6045,75.5855,75.6045,74246.0
2024-08-26 13:05:00,79.35,79.36,79.33,79.34,179027.0,75.6045,75.6141,75.5855,75.595,179027.0
2024-08-26 13:10:00,79.34,79.34,79.32,79.32,292770.0,75.595,75.595,75.576,75.576,292770.0
2024-08-26 13:15:00,79.33,79.33,79.31,79.31,47721.0,75.5855,75.5855,75.5664,75.5664,47721.0
2024-08-26 13:20:00,79.31,79.32,79.31,79.31,29366.0,75.5664,75.576,75.5664,75.5664,29366.0
2024-08-26 13:25:00,79.31,79.32,79.3,79.31,36969.0,75.5664,75.576,75.5569,75.5664,36969.0
2024-08-26 13:30:00,79.31,79.31,79.3,79.31,28850.0,75.5664,75.5664,75.5569,75.5664,28850.0
2024-08-26 13:35:00,79.31,79.31,79.27,79.28,67579.0,75.5664,75.5664,75.5283,75.5378,67579.0
2024-08-26 13:40:00,79.28,79.3,79.27,79.29,142723.0,75.5378,75.5569,75.5283,75.5474,142723.0
2024-08-26 13:45:00,79.28,79.28,79.26,79.27,186627.0,75.5378,75.5378,75.5188,75.5283,186627.0
2024-08-26 13:50:00,79.27,79.29,79.26,79.27,3236110.0,75.5283,75.5474,75.5188,75.5283,3236110.0
2024-08-26 13:55:00,79.27,79.28,79.26,79.28,112491.0,75.5283,75.5378,75.5188,75.5378,112491.0
2024-08-26 14:00:00,79.27,79.28,79.26,79.26,83882.0,75.5283,75.5378,75.5188,75.5188,83882.0
2024-08-26 14:05:00,79.26,79.27,79.24,79.26,416186.0,75.5188,75.5283,75.4997,75.5188,416186.0
2024-08-26 14:10:00,79.26,79.26,79.24,79.26,46675.0,75.5188,75.5188,75.4997,75.5188,46675.0
2024-08-26 14:15:00,79.26,79.27,79.25,79.26,88453.0,75.5188,75.5283,75.5093,75.5188,88453.0
2024-08-26 14:20:00,79.26,79.29,79.25,79.29,235870.0,75.5188,75.5474,75.5093,75.5474,235870.0
2024-08-26 14:25:00,79.29,79.3,79.28,79.3,53272.0,75.5474,75.5569,75.5378,75.5569,53272.0
2024-08-26 14:30:00,79.3,79.31,79.29,79.3,152933.0,75.5569,75.5664,75.5474,75.5569,152933.0
2024-08-26 14:35:00,79.3,79.3,79.28,79.28,201589.0,75.5569,75.5569,75.5378,75.5378,201589.0
2024-08-26 14:40:00,79.28,79.29,79.28,79.29,104619.0,75.5378,75.5474,75.5378,75.5474,104619.0
2024-08-26 14:45:00,79.28,79.29,79.28,79.29,44176.0,75.5378,75.5474,75.5378,75.5474,44176.0
2024-08-26 14:50:00,79.29,79.29,79.27,79.28,118701.0,75.5474,75.5474,75.5283,75.5378,118701.0
2024-08-26 14:55:00,79.28,79.3,79.27,79.29,259013.0,75.5378,75.5569,75.5283,75.5474,259013.0
2024-08-26 15:00:00,79.29,79.29,79.27,79.27,184874.0,75.5474,75.5474,75.5283,75.5283,184874.0
2024-08-26 15:05:00,79.28,79.28,79.26,79.27,252774.0,75.5378,75.5378,75.5188,75.5283,252774.0
2024-08-26 15:10:00,79.28,79.28,79.27,79.28,115908.0,75.5378,75.5378,75.5283,75.5378,115908.0
2024-08-26 15:15:00,79.28,79.28,79.25,79.27,220702.0,75.5378,75.5378,75.5093,75.5283,220702.0
2024-08-26 15:20:00,79.27,79.29,79.26,79.27,131039.0,75.5283,75.5474,75.5188,75.5283,131039.0
2024-08-26 15:25:00,79.26,79.27,79.26,79.27,35498.0,75.5188,75.5283,75.5188,75.5283,35498.0
2024-08-26 15:30:00,79.27,79.27,79.25,79.26,124102.0,75.5283,75.5283,75.5093,75.5188,124102.0
2024-08-26 15:35:00,79.26,79.27,79.24,79.25,340002.0,75.5188,75.5283,75.4997,75.5093,340002.0
2024-08-26 15:40:00,79.25,79.26,79.24,79.26,155370.0,75.5093,75.5188,75.4997,75.5188,155370.0
2024-08-26 15:45:00,79.26,79.26,79.24,79.24,238599.0,75.5188,75.5188,75.4997,75.4997,238599.0
2024-08-26 15:50:00,79.25,79.25,79.24,79.25,220375.0,75.5093,75.5093,75.4997,75.5093,220375.0
2024-08-26 15:55:00,79.25,79.25,79.23,79.25,793569.0,75.5093,75.5093,75.4902,75.5093,793569.0
2024-08-27 09:30:00,79.15,79.19,79.11,79.15,434444.0,75.414,75.4521,75.3759,75.414,434444.0
2024-08-27 09:35:00,79.15,79.17,79.12,79.15,256563.0,75.414,75.433,75.3854,75.414,256563.0
2024-08-27 09:40:00,79.15,79.17,79.14,79.16,164271.0,75.414,75.433,75.4045,75.4235,164271.0
2024-08-27 09:45:00,79.15,79.19,79.15,79.19,394743.0,75.414,75.4521,75.414,75.4521,394743.0
2024-08-27 09:50:00,79.19,79.22,79.18,79.2,453840.0,75.4521,75.4807,75.4426,75.4616,453840.0
2024-08-27 09:55:00,79.2,79.21,79.18,79.21,353392.0,75.4616,75.4712,75.4426,75.4712,353392.0
2024-08-27 10:00:00,79.21,79.22,79.18,79.22,488314.0,75.4712,75.4807,75.4426,75.4807,488314.0
2024-08-27 10:05:00,79.22,79.23,79.2,79.22,310875.0,75.4807,75.4902,75.4616,75.4807,310875.0
2024-08-27 10:10:00,79.22,79.23,79.21,79.22,107975.0,75.4807,75.4902,75.4712,75.4807,107975.0
2024-08-27 10:15:00,79.22,79.24,79.21,79.24,127094.0,75.4807,75.4997,75.4712,75.4997,127094.0
2024-08-27 10:20:00,79.23,79.27,79.23,79.27,543567.0,75.4902,75.5283,75.4902,75.5283,543567.0
2024-08-27 10:25:00,79.27,79.27,79.25,79.26,145293.0,75.5283,75.5283,75.5093,75.5188,145293.0
2024-08-27 10:30:00,79.26,79.28,79.24,79.25,264375.0,75.5188,75.5378,75.4997,75.5093,264375.0
2024-08-27 10:35:00,79.25,79.29,79.24,79.29,405998.0,75.5093,75.5474,75.4997,75.5474,405998.0
2024-08-27 10:40:00,79.29,79.33,79.28,79.31,666643.0,75.5474,75.5855,75.5378,75.5664,666643.0
2024-08-27 10:45:00,79.31,79.34,79.31,79.34,624748.0,75.5664,75.595,75.5664,75.595,624748.0
2024-08-27 10:50:00,79.34,79.34,79.31,79.34,186054.0,75.595,75.595,75.5664,75.595,186054.0
2024-08-27 10:55:00,79.33,79.35,79.31,79.34,314007.0,75.5855,75.6045,75.5664,75.595,314007.0
2024-08-27 11:00:00,79.34,79.36,79.33,79.34,113970.0,75.595,75.6141,75.5855,75.595,113970.0
2024-08-27 11:05:00,79.34,79.36,79.34,79.36,104040.0,75.595,75.6141,75.595,75.6141,104040.0
2024-08-27 11:10:00,79.35,79.37,79.35,79.35,138750.0,75.6045,75.6236,75.6045,75.6045,138750.0
2024-08-27 11:15:00,79.35,79.36,79.31,79.31,486181.0,75.6045,75.6141,75.5664,75.5664,486181.0
2024-08-27 11:20:00,79.31,79.35,79.31,79.33,181502.0,75.5664,75.6045,75.5664,75.5855,181502.0
2024-08-27 11:25:00,79.33,79.34,79.32,79.32,148153.0,75.5855,75.595,75.576,75.576,148153.0
2024-08-27 11:30:00,79.32,79.32,79.3,79.3,112492.0,75.576,75.576,75.5569,75.5569,112492.0
2024-08-27 11:35:00,79.31,79.33,79.29,79.31,252529.0,75.5664,75.5855,75.5474,75.5664,252529.0
2024-08-27 11:40:00,79.31,79.33,79.31,79.33,154645.0,75.5664,75.5855,75.5664,75.5855,154645.0
2024-08-27 11:45:00,79.32,79.33,79.28,79.29,445273.0,75.576,75.5855,75.5378,75.5474,445273.0
2024-08-27 11:50:00,79.29,79.3,79.28,79.29,212681.0,75.5474,75.5569,75.5378,75.5474,212681.0
2024-08-27 11:55:00,79.29,79.3,79.28,79.3,207669.0,75.5474,75.5569,75.5378,75.5569,207669.0
2024-08-27 12:00:00,79.3,79.31,79.29,79.31,135254.0,75.5569,75.5664,75.5474,75.5664,135254.0
2024-08-27 12:05:00,79.31,79.31,79.29,79.3,129425.0,75.5664,75.5664,75.5474,75.5569,129425.0
2024-08-27 12:10:00,79.3,79.33,79.29,79.33,28396.0,75.5569,75.5855,75.5474,75.5855,28396.0
2024-08-27 12:15:00,79.33,79.34,79.32,79.33,59391.0,75.5855,75.595,75.576,75.5855,59391.0
2024-08-27 12:20:00,79.33,79.33,79.31,79.32,147060.0,75.5855,75.5855,75.5664,75.576,147060.0
2024-08-27 12:25:00,79.32,79.33,79.32,79.33,64591.0,75.576,75.5855,75.576,75.5855,64591.0
2024-08-27 12:30:00,79.33,79.34,79.32,79.34,301623.0,75.5855,75.595,75.576,75.595,301623.0
2024-08-27 12:35:00,79.33,79.34,79.32,79.32,326667.0,75.5855,75.595,75.576,75.576,326667.0
2024-08-27 12:40:00,79.32,79.33,79.3,79.31,105081.0,75.576,75.5855,75.5569,75.5664,105081.0
2024-08-27 12:45:00,79.31,79.32,79.3,79.32,392712.0,75.5664,75.576,75.5569,75.576,392712.0
2024-08-27 12:50:00,79.31,79.34,79.31,79.34,359410.0,75.5664,75.595,75.5664,75.595,359410.0
2024-08-27 12:55:00,79.34,79.34,79.31,79.31,199844.0,75.595,75.595,75.5664,75.5664,199844.0
2024-08-27 13:00:00,79.31,79.33,79.31,79.32,751774.0,75.5664,75.5855,75.5664,75.576,751774.0
2024-08-27 13:05:00,79.32,79.32,79.31,79.31,84498.0,75.576,75.576,75.5664,75.5664,84498.0
2024-08-27 13:10:00,79.31,79.34,79.31,79.33,319526.0,75.5664,75.595,75.5664,75.5855,319526.0
2024-08-27 13:15:00,79.33,79.34,79.32,79.33,582028.0,75.5855,75.595,75.576,75.5855,582028.0
2024-08-27 13:20:00,79.33,79.33,79.32,79.33,184118.0,75.5855,75.5855,75.576,75.5855,184118.0
2024-08-27 13:25:00,79.33,79.33,79.32,79.33,138037.0,75.5855,75.5855,75.576,75.5855,138037.0
2024-08-27 13:30:00,79.33,79.34,79.32,79.33,119320.0,75.5855,75.595,75.576,75.5855,119320.0
2024-08-27 13:35:00,79.33,79.34,79.32,79.34,119414.0,75.5855,75.595,75.576,75.595,119414.0
2024-08-27 13:40:00,79.34,79.35,79.33,79.34,100990.0,75.595,75.6045,75.5855,75.595,100990.0
2024-08-27 13:45:00,79.34,79.35,79.33,79.34,49182.0,75.595,75.6045,75.5855,75.595,49182.0
2024-08-27 13:50:00,79.33,79.35,79.33,79.35,43095.0,75.5855,75.6045,75.5855,75.6045,43095.0
2024-08-27 13:55:00,79.35,79.35,79.34,79.35,27987.0,75.6045,75.6045,75.595,75.6045,27987.0
2024-08-27 14:00:00,79.34,79.36,79.34,79.35,110769.0,75.595,75.6141,75.595,75.6045,110769.0
2024-08-27 14:05:00,79.35,79.35,79.34,79.35,57450.0,75.6045,75.6045,75.595,75.6045,57450.0
2024-08-27 14:10:00,79.35,79.35,79.33,79.34,64728.0,75.6045,75.6045,75.5855,75.595,64728.0
2024-08-27 14:15:00,79.34,79.35,79.33,79.34,189424.0,75.595,75.6045,75.5855,75.595,189424.0
2024-08-27 14:20:00,79.34,79.35,79.34,79.34,57535.0,75.595,75.6045,75.595,75.595,57535.0
2024-08-27 14:25:00,79.35,79.36,79.34,79.36,143575.0,75.6045,75.6141,75.595,75.6141,143575.0
2024-08-27 14:30:00,79.36,79.36,79.32,79.33,279199.0,75.6141,75.6141,75.576,75.5855,279199.0
2024-08-27 14:35:00,79.33,79.34,79.32,79.33,362219.0,75.5855,75.595,75.576,75.5855,362219.0
2024-08-27 14:40:00,79.33,79.34,79.32,79.33,150146.0,75.5855,75.595,75.576,75.5855,150146.0
2024-08-27 14:45:00,79.33,79.34,79.32,79.33,168536.0,75.5855,75.595,75.576,75.5855,168536.0
2024-08-27 14:50:00,79.33,79.34,79.31,79.33,137940.0,75.5855,75.595,75.5664,75.5855,137940.0
2024-08-27 14:55:00,79.33,79.33,79.3,79.3,117628.0,75.5855,75.5855,75.5569,75.5569,117628.0
2024-08-27 15:00:00,79.3,79.31,79.28,79.28,153154.0,75.5569,75.5664,75.5378,75.5378,153154.0
2024-08-27 15:05:00,79.29,79.29,79.27,79.28,291778.0,75.5474,75.5474,75.5283,75.5378,291778.0
2024-08-27 15:10:00,79.28,79.29,79.26,79.27,204814.0,75.5378,75.5474,75.5188,75.5283,204814.0
2024-08-27 15:15:00,79.27,79.29,79.26,79.28,333324.0,75.5283,75.5474,75.5188,75.5378,333324.0
2024-08-27 15:20:00,79.28,79.29,79.27,79.29,260138.0,75.5378,75.5474,75.5283,75.5474,260138.0
2024-08-27 15:25:00,79.29,79.29,79.28,79.29,174555.0,75.5474,75.5474,75.5378,75.5474,174555.0
2024-08-27 15:30:00,79.28,79.29,79.27,79.29,176609.0,75.5378,75.5474,75.5283,75.5474,176609.0
2024-08-27 15:35:00,79.29,79.3,79.28,79.3,178615.0,75.5474,75.5569,75.5378,75.5569,178615.0
2024-08-27 15:40:00,79.3,79.31,79.29,79.31,211658.0,75.5569,75.5664,75.5474,75.5664,211658.0
2024-08-27 15:45:00,79.31,79.32,79.3,79.3,608796.0,75.5664,75.576,75.5569,75.5569,608796.0
2024-08-27 15:50:00,79.3,79.31,79.29,79.31,334643.0,75.5569,75.5664,75.5474,75.5664,334643.0
2024-08-27 15:55:00,79.31,79.32,79.26,79.28,1833975.0,75.5664,75.576,75.5188,75.5378,1833975.0
2024-08-28 09:30:00,79.31,79.32,79.28,79.29,319098.0,75.5664,75.576,75.5378,75.5474,319098.0
2024-08-28 09:35:00,79.29,79.3,79.25,79.26,419048.0,75.5474,75.5569,75.5093,75.5188,419048.0
2024-08-28 09:40:00,79.26,79.28,79.25,79.27,417913.0,75.5188,75.5378,75.5093,75.5283,417913.0
2024-08-28 09:45:00,79.27,79.28,79.26,79.28,176667.0,75.5283,75.5378,75.5188,75.5378,176667.0
2024-08-28 09:50:00,79.28,79.3,79.28,79.3,146900.0,75.5378,75.5569,75.5378,75.5569,146900.0
2024-08-28 09:55:00,79.29,79.3,79.28,79.29,109426.0,75.5474,75.5569,75.5378,75.5474,109426.0
2024-08-28 10:00:00,79.28,79.29,79.27,79.29,71268.0,75.5378,75.5474,75.5283,75.5474,71268.0
2024-08-28 10:05:00,79.28,79.3,79.26,79.3,244395.0,75.5378,75.5569,75.5188,75.5569,244395.0
2024-08-28 10:10:00,79.29,79.31,79.28,79.29,336484.0,75.5474,75.5664,75.5378,75.5474,336484.0
2024-08-28 10:15:00,79.29,79.3,79.28,79.29,197499.0,75.5474,75.5569,75.5378,75.5474,197499.0
2024-08-28 10:20:00,79.3,79.3,79.28,79.28,150992.0,75.5569,75.5569,75.5378,75.5378,150992.0
2024-08-28 10:25:00,79.28,79.3,79.28,79.29,110704.0,75.5378,75.5569,75.5378,75.5474,110704.0
2024-08-28 10:30:00,79.3,79.31,79.29,79.31,129570.0,75.5569,75.5664,75.5474,75.5664,129570.0
2024-08-28 10:35:00,79.31,79.32,79.3,79.32,158117.0,75.5664,75.576,75.5569,75.576,158117.0
2024-08-28 10:40:00,79.31,79.32,79.29,79.29,284661.0,75.5664,75.576,75.5474,75.5474,284661.0
2024-08-28 10:45:00,79.29,79.3,79.28,79.29,336200.0,75.5474,75.5569,75.5378,75.5474,336200.0
2024-08-28 10:50:00,79.29,79.31,79.28,79.31,230736.0,75.5474,75.5664,75.5378,75.5664,230736.0
2024-08-28 10:55:00,79.3,79.31,79.29,79.29,44264.0,75.5569,75.5664,75.5474,75.5474,44264.0
2024-08-28 11:00:00,79.29,79.29,79.27,79.28,196902.0,75.5474,75.5474,75.5283,75.5378,196902.0
2024-08-28 11:05:00,79.28,79.3,79.27,79.28,275910.0,75.5378,75.5569,75.5283,75.5378,275910.0
2024-08-28 11:10:00,79.28,79.28,79.26,79.27,418013.0,75.5378,75.5378,75.5188,75.5283,418013.0
2024-08-28 11:15:00,79.27,79.28,79.26,79.28,175442.0,75.5283,75.5378,75.5188,75.5378,175442.0
2024-08-28 11:20:00,79.28,79.28,79.26,79.28,756701.0,75.5378,75.5378,75.5188,75.5378,756701.0
2024-08-28 11:25:00,79.28,79.29,79.27,79.29,160482.0,75.5378,75.5474,75.5283,75.5474,160482.0
2024-08-28 11:30:00,79.29,79.29,79.27,79.28,75197.0,75.5474,75.5474,75.5283,75.5378,75197.0
2024-08-28 11:35:00,79.28,79.28,79.27,79.28,87431.0,75.5378,75.5378,75.5283,75.5378,87431.0
2024-08-28 11:40:00,79.28,79.28,79.26,79.27,152306.0,75.5378,75.5378,75.5188,75.5283,152306.0
2024-08-28 11:45:00,79.27,79.28,79.26,79.27,43048.0,75.5283,75.5378,75.5188,75.5283,43048.0
2024-08-28 11:50:00,79.27,79.28,79.27,79.28,138286.0,75.5283,75.5378,75.5283,75.5378,138286.0
2024-08-28 11:55:00,79.28,79.28,79.27,79.28,20603.0,75.5378,75.5378,75.5283,75.5378,20603.0
2024-08-28 12:00:00,79.28,79.28,79.26,79.27,193624.0,75.5378,75.5378,75.5188,75.5283,193624.0
2024-08-28 12:05:00,79.27,79.28,79.26,79.27,36090.0,75.5283,75.5378,75.5188,75.5283,36090.0
2024-08-28 12:10:00,79.27,79.27,79.26,79.26,19212.0,75.5283,75.5283,75.5188,75.5188,19212.0
2024-08-28 12:15:00,79.26,79.27,79.24,79.26,92923.0,75.5188,75.5283,75.4997,75.5188,92923.0
2024-08-28 12:20:00,79.26,79.26,79.22,79.23,120699.0,75.5188,75.5188,75.4807,75.4902,120699.0
2024-08-28 12:25:00,79.22,79.24,79.22,79.23,84736.0,75.4807,75.4997,75.4807,75.4902,84736.0
2024-08-28 12:30:00,79.23,79.26,79.23,79.26,80188.0,75.4902,75.5188,75.4902,75.5188,80188.0
2024-08-28 12:35:00,79.25,79.26,79.24,79.24,47375.0,75.5093,75.5188,75.4997,75.4997,47375.0
2024-08-28 12:40:00,79.25,79.26,79.24,79.26,178661.0,75.5093,75.5188,75.4997,75.5188,178661.0
2024-08-28 12:45:00,79.25,79.26,79.25,79.26,25580.0,75.5093,75.5188,75.5093,75.5188,25580.0
2024-08-28 12:50:00,79.25,79.27,79.25,79.26,126727.0,75.5093,75.5283,75.5093,75.5188,126727.0
2024-08-28 12:55:00,79.27,79.27,79.25,79.25,110886.0,75.5283,75.5283,75.5093,75.5093,110886.0
2024-08-28 13:00:00,79.25,79.26,79.24,79.26,142552.0,75.5093,75.5188,75.4997,75.5188,142552.0
2024-08-28 13:05:00,79.26,79.26,79.24,79.25,55367.0,75.5188,75.5188,75.4997,75.5093,55367.0
2024-08-28 13:10:00,79.25,79.25,79.23,79.23,162544.0,75.5093,75.5093,75.4902,75.4902,162544.0
2024-08-28 13:15:00,79.23,79.25,79.22,79.25,176455.0,75.4902,75.5093,75.4807,75.5093,176455.0
2024-08-28 13:20:00,79.25,79.26,79.25,79.25,105358.0,75.5093,75.5188,75.5093,75.5093,105358.0
2024-08-28 13:25:00,79.25,79.27,79.25,79.27,46218.0,75.5093,75.5283,75.5093,75.5283,46218.0
2024-08-28 13:30:00,79.27,79.27,79.25,79.26,152189.0,75.5283,75.5283,75.5093,75.5188,152189.0
2024-08-28 13:35:00,79.26,79.27,79.24,79.24,113940.0,75.5188,75.5283,75.4997,75.4997,113940.0
2024-08-28 13:40:00,79.24,79.25,79.23,79.23,29553.0,75.4997,75.5093,75.4902,75.4902,29553.0
2024-08-28 13:45:00,79.23,79.24,79.22,79.22,152150.0,75.4902,75.4997,75.4807,75.4807,152150.0
2024-08-28 13:50:00,79.23,79.23,79.21,79.22,123893.0,75.4902,75.4902,75.4712,75.4807,123893.0
2024-08-28 13:55:00,79.21,79.22,79.19,79.2,128867.0,75.4712,75.4807,75.4521,75.4616,128867.0
2024-08-28 14:00:00,79.2,79.2,79.18,79.2,122848.0,75.4616,75.4616,75.4426,75.4616,122848.0
2024-08-28 14:05:00,79.2,79.21,79.19,79.2,267575.0,75.4616,75.4712,75.4521,75.4616,267575.0
2024-08-28 14:10:00,79.2,79.22,79.19,79.2,472657.0,75.4616,75.4807,75.4521,75.4616,472657.0
2024-08-28 14:15:00,79.2,79.22,79.2,79.22,77278.0,75.4616,75.4807,75.4616,75.4807,77278.0
2024-08-28 14:20:00,79.22,79.22,79.2,79.2,55534.0,75.4807,75.4807,75.4616,75.4616,55534.0
2024-08-28 14:25:00,79.2,79.2,79.19,79.2,95081.0,75.4616,75.4616,75.4521,75.4616,95081.0
2024-08-28 14:30:00,79.2,79.21,79.18,79.21,732226.0,75.4616,75.4712,75.4426,75.4712,732226.0
2024-08-28 14:35:00,79.21,79.22,79.19,79.21,779990.0,75.4712,75.4807,75.4521,75.4712,779990.0
2024-08-28 14:40:00,79.21,79.22,79.21,79.22,196139.0,75.4712,75.4807,75.4712,75.4807,196139.0
2024-08-28 14:45:00,79.22,79.23,79.2,79.21,284054.0,75.4807,75.4902,75.4616,75.4712,284054.0
2024-08-28 14:50:00,79.2,79.26,79.2,79.25,360258.0,75.4616,75.5188,75.4616,75.5093,360258.0
2024-08-28 14:55:00,79.25,79.26,79.24,79.26,350926.0,75.5093,75.5188,75.4997,75.5188,350926.0
2024-08-28 15:00:00,79.26,79.27,79.25,79.26,205336.0,75.5188,75.5283,75.5093,75.5188,205336.0
2024-08-28 15:05:00,79.26,79.26,79.23,79.23,386041.0,75.5188,75.5188,75.4902,75.4902,386041.0
2024-08-28 15:10:00,79.23,79.24,79.21,79.22,110366.0,75.4902,75.4997,75.4712,75.4807,110366.0
2024-08-28 15:15:00,79.23,79.25,79.22,79.25,82629.0,75.4902,75.5093,75.4807,75.5093,82629.0
2024-08-28 15:20:00,79.25,79.25,79.24,79.25,165504.0,75.5093,75.5093,75.4997,75.5093,165504.0
2024-08-28 15:25:00,79.25,79.27,79.24,79.27,202178.0,75.5093,75.5283,75.4997,75.5283,202178.0
2024-08-28 15:30:00,79.26,79.27,79.25,79.26,361866.0,75.5188,75.5283,75.5093,75.5188,361866.0
2024-08-28 15:35:00,79.26,79.26,79.24,79.25,234070.0,75.5188,75.5188,75.4997,75.5093,234070.0
2024-08-28 15:40:00,79.25,79.26,79.24,79.26,100051.0,75.5093,75.5188,75.4997,75.5188,100051.0
2024-08-28 15:45:00,79.26,79.26,79.25,79.25,331959.0,75.5188,75.5188,75.5093,75.5093,331959.0
2024-08-28 15:50:00,79.25,79.27,79.25,79.26,633490.0,75.5093,75.5283,75.5093,75.5188,633490.0
2024-08-28 15:55:00,79.26,79.26,79.24,79.25,1126675.0,75.5188,75.5188,75.4997,75.5093,1126675.0
2024-08-29 09:30:00,79.33,79.33,79.28,79.29,947403.0,75.5855,75.5855,75.5378,75.5474,947403.0
2024-08-29 09:35:00,79.29,79.29,79.26,79.29,273120.0,75.5474,75.5474,75.5188,75.5474,273120.0
2024-08-29 09:40:00,79.29,79.31,79.27,79.28,376285.0,75.5474,75.5664,75.5283,75.5378,376285.0
2024-08-29 09:45:00,79.28,79.29,79.26,79.29,140000.0,75.5378,75.5474,75.5188,75.5474,140000.0
2024-08-29 09:50:00,79.29,79.3,79.26,79.3,273428.0,75.5474,75.5569,75.5188,75.5569,273428.0
2024-08-29 09:55:00,79.29,79.32,79.28,79.31,311813.0,75.5474,75.576,75.5378,75.5664,311813.0
2024-08-29 10:00:00,79.31,79.34,79.3,79.31,604638.0,75.5664,75.595,75.5569,75.5664,604638.0
2024-08-29 10:05:00,79.31,79.32,79.3,79.31,176781.0,75.5664,75.576,75.5569,75.5664,176781.0
2024-08-29 10:10:00,79.31,79.32,79.3,79.32,124245.0,75.5664,75.576,75.5569,75.576,124245.0
2024-08-29 10:15:00,79.31,79.32,79.28,79.3,282963.0,75.5664,75.576,75.5378,75.5569,282963.0
2024-08-29 10:20:00,79.3,79.34,79.29,79.33,155864.0,75.5569,75.595,75.5474,75.5855,155864.0
2024-08-29 10:25:00,79.33,79.35,79.32,79.34,388013.0,75.5855,75.6045,75.576,75.595,388013.0
2024-08-29 10:30:00,79.34,79.35,79.32,79.32,195268.0,75.595,75.6045,75.576,75.576,195268.0
2024-08-29 10:35:00,79.33,79.34,79.32,79.33,264554.0,75.5855,75.595,75.576,75.5855,264554.0
2024-08-29 10:40:00,79.33,79.34,79.3,79.32,111889.0,75.5855,75.595,75.5569,75.576,111889.0
2024-08-29 10:45:00,79.32,79.33,79.31,79.32,321484.0,75.576,75.5855,75.5664,75.576,321484.0
2024-08-29 10:50:00,79.32,79.33,79.31,79.31,276004.0,75.576,75.5855,75.5664,75.5664,276004.0
2024-08-29 10:55:00,79.31,79.31,79.27,79.28,549971.0,75.5664,75.5664,75.5283,75.5378,549971.0
2024-08-29 11:00:00,79.28,79.29,79.27,79.28,119500.0,75.5378,75.5474,75.5283,75.5378,119500.0
2024-08-29 11:05:00,79.28,79.3,79.27,79.28,348796.0,75.5378,75.5569,75.5283,75.5378,348796.0
2024-08-29 11:10:00,79.28,79.29,79.27,79.29,49211.0,75.5378,75.5474,75.5283,75.5474,49211.0
2024-08-29 11:15:00,79.29,79.3,79.28,79.29,408716.0,75.5474,75.5569,75.5378,75.5474,408716.0
2024-08-29 11:20:00,79.29,79.29,79.26,79.27,57646.0,75.5474,75.5474,75.5188,75.5283,57646.0
2024-08-29 11:25:00,79.27,79.29,79.27,79.28,220814.0,75.5283,75.5474,75.5283,75.5378,220814.0
2024-08-29 11:30:00,79.28,79.3,79.28,79.29,67958.0,75.5378,75.5569,75.5378,75.5474,67958.0
2024-08-29 11:35:00,79.29,79.31,79.29,79.31,53986.0,75.5474,75.5664,75.5474,75.5664,53986.0
2024-08-29 11:40:00,79.31,79.31,79.28,79.28,190414.0,75.5664,75.5664,75.5378,75.5378,190414.0
2024-08-29 11:45:00,79.29,79.3,79.28,79.3,102848.0,75.5474,75.5569,75.5378,75.5569,102848.0
2024-08-29 11:50:00,79.3,79.3,79.29,79.29,123157.0,75.5569,75.5569,75.5474,75.5474,123157.0
2024-08-29 11:55:00,79.3,79.31,79.29,79.3,292400.0,75.5569,75.5664,75.5474,75.5569,292400.0
2024-08-29 12:00:00,79.3,79.32,79.3,79.31,128395.0,75.5569,75.576,75.5569,75.5664,128395.0
2024-08-29 12:05:00,79.31,79.33,79.31,79.32,67725.0,75.5664,75.5855,75.5664,75.576,67725.0
2024-08-29 12:10:00,79.32,79.34,79.31,79.33,258025.0,75.576,75.595,75.5664,75.5855,258025.0
2024-08-29 12:15:00,79.34,79.34,79.31,79.32,110864.0,75.595,75.595,75.5664,75.576,110864.0
2024-08-29 12:20:00,79.32,79.34,79.31,79.34,299750.0,75.576,75.595,75.5664,75.595,299750.0
2024-08-29 12:25:00,79.34,79.34,79.33,79.34,72838.0,75.595,75.595,75.5855,75.595,72838.0
2024-08-29 12:30:00,79.34,79.34,79.32,79.33,102617.0,75.595,75.595,75.576,75.5855,102617.0
2024-08-29 12:35:00,79.33,79.34,79.32,79.34,129027.0,75.5855,75.595,75.576,75.595,129027.0
2024-08-29 12:40:00,79.34,79.35,79.33,79.34,59191.0,75.595,75.6045,75.5855,75.595,59191.0
2024-08-29 12:45:00,79.34,79.35,79.33,79.33,66412.0,75.595,75.6045,75.5855,75.5855,66412.0
2024-08-29 12:50:00,79.33,79.35,79.32,79.34,228214.0,75.5855,75.6045,75.576,75.595,228214.0
2024-08-29 12:55:00,79.34,79.35,79.34,79.34,27197.0,75.595,75.6045,75.595,75.595,27197.0
2024-08-29 13:00:00,79.34,79.35,79.31,79.34,92063.0,75.595,75.6045,75.5664,75.595,92063.0
2024-08-29 13:05:00,79.34,79.36,79.33,79.33,26149.0,75.595,75.6141,75.5855,75.5855,26149.0
2024-08-29 13:10:00,79.34,79.34,79.31,79.33,82557.0,75.595,75.595,75.5664,75.5855,82557.0
2024-08-29 13:15:00,79.33,79.33,79.32,79.33,26893.0,75.5855,75.5855,75.576,75.5855,26893.0
2024-08-29 13:20:00,79.34,79.34,79.32,79.32,18531.0,75.595,75.595,75.576,75.576,18531.0
2024-08-29 13:25:00,79.33,79.34,79.32,79.33,66327.0,75.5855,75.595,75.576,75.5855,66327.0
2024-08-29 13:30:00,79.33,79.34,79.32,79.33,54703.0,75.5855,75.595,75.576,75.5855,54703.0
2024-08-29 13:35:00,79.33,79.34,79.32,79.33,188873.0,75.5855,75.595,75.576,75.5855,188873.0
2024-08-29 13:40:00,79.33,79.34,79.32,79.34,44183.0,75.5855,75.595,75.576,75.595,44183.0
2024-08-29 13:45:00,79.33,79.33,79.32,79.33,41887.0,75.5855,75.5855,75.576,75.5855,41887.0
2024-08-29 13:50:00,79.33,79.34,79.32,79.34,86605.0,75.5855,75.595,75.576,75.595,86605.0
2024-08-29 13:55:00,79.34,79.36,79.34,79.36,27936.0,75.595,75.6141,75.595,75.6141,27936.0
2024-08-29 14:00:00,79.36,79.36,79.33,79.34,178450.0,75.6141,75.6141,75.5855,75.595,178450.0
2024-08-29 14:05:00,79.35,79.36,79.35,79.35,16882.0,75.6045,75.6141,75.6045,75.6045,16882.0
2024-08-29 14:10:00,79.36,79.36,79.34,79.34,269845.0,75.6141,75.6141,75.595,75.595,269845.0
2024-08-29 14:15:00,79.34,79.35,79.32,79.33,59249.0,75.595,75.6045,75.576,75.5855,59249.0
2024-08-29 14:20:00,79.33,79.34,79.33,79.34,12750.0,75.5855,75.595,75.5855,75.595,12750.0
2024-08-29 14:25:00,79.33,79.33,79.3,79.31,198643.0,75.5855,75.5855,75.5569,75.5664,198643.0
2024-08-29 14:30:00,79.3,79.31,79.28,79.29,153829.0,75.5569,75.5664,75.5378,75.5474,153829.0
2024-08-29 14:35:00,79.29,79.29,79.25,79.28,200727.0,75.5474,75.5474,75.5093,75.5378,200727.0
2024-08-29 14:40:00,79.28,79.29,79.24,79.26,176232.0,75.5378,75.5474,75.4997,75.5188,176232.0
2024-08-29 14:45:00,79.26,79.28,79.23,79.28,238114.0,75.5188,75.5378,75.4902,75.5378,238114.0
2024-08-29 14:50:00,79.27,79.28,79.24,79.28,150676.0,75.5283,75.5378,75.4997,75.5378,150676.0
2024-08-29 14:55:00,79.28,79.29,79.26,79.28,75197.0,75.5378,75.5474,75.5188,75.5378,75197.0
2024-08-29 15:00:00,79.27,79.27,79.25,79.26,175061.0,75.5283,75.5283,75.5093,75.5188,175061.0
2024-08-29 15:05:00,79.26,79.28,79.25,79.27,360237.0,75.5188,75.5378,75.5093,75.5283,360237.0
2024-08-29 15:10:00,79.27,79.28,79.26,79.27,85972.0,75.5283,75.5378,75.5188,75.5283,85972.0
2024-08-29 15:15:00,79.27,79.3,79.27,79.28,219508.0,75.5283,75.5569,75.5283,75.5378,219508.0
2024-08-29 15:20:00,79.28,79.3,79.27,79.3,210693.0,75.5378,75.5569,75.5283,75.5569,210693.0
2024-08-29 15:25:00,79.3,79.31,79.29,79.3,135740.0,75.5569,75.5664,75.5474,75.5569,135740.0
2024-08-29 15:30:00,79.31,79.32,79.29,79.31,125633.0,75.5664,75.576,75.5474,75.5664,125633.0
2024-08-29 15:35:00,79.31,79.33,79.31,79.33,163723.0,75.5664,75.5855,75.5664,75.5855,163723.0
2024-08-29 15:40:00,79.33,79.33,79.3,79.3,187067.0,75.5855,75.5855,75.5569,75.5569,187067.0
2024-08-29 15:45:00,79.3,79.31,79.3,79.31,167545.0,75.5569,75.5664,75.5569,75.5664,167545.0
2024-08-29 15:50:00,79.31,79.31,79.29,79.31,213480.0,75.5664,75.5664,75.5474,75.5664,213480.0
2024-08-29 15:55:00,79.31,79.35,79.29,79.33,936053.0,75.5664,75.6045,75.5474,75.5855,936053.0
2024-08-30 09:30:00,79.42,79.42,79.32,79.35,609878.0,75.6712,75.6712,75.576,75.6045,609878.0
2024-08-30 09:35:00,79.35,79.37,79.33,79.36,284520.0,75.6045,75.6236,75.5855,75.6141,284520.0
2024-08-30 09:40:00,79.36,79.37,79.34,79.36,207357.0,75.6141,75.6236,75.595,75.6141,207357.0
2024-08-30 09:45:00,79.36,79.37,79.31,79.33,403876.0,75.6141,75.6236,75.5664,75.5855,403876.0
2024-08-30 09:50:00,79.33,79.35,79.31,79.33,600641.0,75.5855,75.6045,75.5664,75.5855,600641.0
2024-08-30 09:55:00,79.33,79.34,79.32,79.33,152100.0,75.5855,75.595,75.576,75.5855,152100.0
2024-08-30 10:00:00,79.33,79.38,79.33,79.37,244526.0,75.5855,75.6331,75.5855,75.6236,244526.0
2024-08-30 10:05:00,79.37,79.38,79.35,79.37,199983.0,75.6236,75.6331,75.6045,75.6236,199983.0
2024-08-30 10:10:00,79.37,79.39,79.36,79.36,523993.0,75.6236,75.6427,75.6141,75.6141,523993.0
2024-08-30 10:15:00,79.37,79.37,79.35,79.36,134986.0,75.6236,75.6236,75.6045,75.6141,134986.0
2024-08-30 10:20:00,79.36,79.37,79.34,79.34,686712.0,75.6141,75.6236,75.595,75.595,686712.0
2024-08-30 10:25:00,79.34,79.37,79.33,79.37,375599.0,75.595,75.6236,75.5855,75.6236,375599.0
2024-08-30 10:30:00,79.37,79.37,79.34,79.34,478559.0,75.6236,75.6236,75.595,75.595,478559.0
2024-08-30 10:35:00,79.34,79.36,79.34,79.35,387207.0,75.595,75.6141,75.595,75.6045,387207.0
2024-08-30 10:40:00,79.35,79.36,79.33,79.34,89459.0,75.6045,75.6141,75.5855,75.595,89459.0
2024-08-30 10:45:00,79.34,79.36,79.34,79.36,756341.0,75.595,75.6141,75.595,75.6141,756341.0
2024-08-30 10:50:00,79.36,79.36,79.33,79.34,89851.0,75.6141,75.6141,75.5855,75.595,89851.0
2024-08-30 10:55:00,79.34,79.36,79.33,79.33,251144.0,75.595,75.6141,75.5855,75.5855,251144.0
2024-08-30 11:00:00,79.34,79.34,79.32,79.33,201387.0,75.595,75.595,75.576,75.5855,201387.0
2024-08-30 11:05:00,79.33,79.36,79.33,79.36,260225.0,75.5855,75.6141,75.5855,75.6141,260225.0
2024-08-30 11:10:00,79.36,79.36,79.35,79.35,460641.0,75.6141,75.6141,75.6045,75.6045,460641.0
2024-08-30 11:15:00,79.35,79.36,79.33,79.34,177141.0,75.6045,75.6141,75.5855,75.595,177141.0
2024-08-30 11:20:00,79.34,79.36,79.34,79.35,273747.0,75.595,75.6141,75.595,75.6045,273747.0
2024-08-30 11:25:00,79.35,79.37,79.34,79.36,101911.0,75.6045,75.6236,75.595,75.6141,101911.0
2024-08-30 11:30:00,79.36,79.36,79.33,79.35,624842.0,75.6141,75.6141,75.5855,75.6045,624842.0
2024-08-30 11:35:00,79.34,79.36,79.33,79.36,122317.0,75.595,75.6141,75.5855,75.6141,122317.0
2024-08-30 11:40:00,79.36,79.38,79.35,79.37,419757.0,75.6141,75.6331,75.6045,75.6236,419757.0
2024-08-30 11:45:00,79.37,79.38,79.36,79.37,64533.0,75.6236,75.6331,75.6141,75.6236,64533.0
2024-08-30 11:50:00,79.37,79.37,79.35,79.36,557393.0,75.6236,75.6236,75.6045,75.6141,557393.0
2024-08-30 11:55:00,79.36,79.36,79.34,79.35,67853.0,75.6141,75.6141,75.595,75.6045,67853.0
2024-08-30 12:00:00,79.34,79.37,79.32,79.37,215956.0,75.595,75.6236,75.576,75.6236,215956.0
2024-08-30 12:05:00,79.37,79.37,79.35,79.36,97809.0,75.6236,75.6236,75.6045,75.6141,97809.0
2024-08-30 12:10:00,79.36,79.37,79.35,79.36,59199.0,75.6141,75.6236,75.6045,75.6141,59199.0
2024-08-30 12:15:00,79.36,79.36,79.32,79.33,111627.0,75.6141,75.6141,75.576,75.5855,111627.0
2024-08-30 12:20:00,79.33,79.34,79.31,79.31,165638.0,75.5855,75.595,75.5664,75.5664,165638.0
2024-08-30 12:25:00,79.31,79.32,79.28,79.29,218355.0,75.5664,75.576,75.5378,75.5474,218355.0
2024-08-30 12:30:00,79.29,79.3,79.27,79.28,141361.0,75.5474,75.5569,75.5283,75.5378,141361.0
2024-08-30 12:35:00,79.28,79.29,79.26,79.28,72824.0,75.5378,75.5474,75.5188,75.5378,72824.0
2024-08-30 12:40:00,79.28,79.28,79.26,79.27,31692.0,75.5378,75.5378,75.5188,75.5283,31692.0
2024-08-30 12:45:00,79.28,79.29,79.27,79.29,116037.0,75.5378,75.5474,75.5283,75.5474,116037.0
2024-08-30 12:50:00,79.29,79.3,79.28,79.29,87869.0,75.5474,75.5569,75.5378,75.5474,87869.0
2024-08-30 12:55:00,79.29,79.29,79.28,79.29,142168.0,75.5474,75.5474,75.5378,75.5474,142168.0
2024-08-30 13:00:00,79.28,79.3,79.28,79.3,216234.0,75.5378,75.5569,75.5378,75.5569,216234.0
2024-08-30 13:05:00,79.3,79.3,79.27,79.28,208131.0,75.5569,75.5569,75.5283,75.5378,208131.0
2024-08-30 13:10:00,79.28,79.29,79.27,79.29,84992.0,75.5378,75.5474,75.5283,75.5474,84992.0
2024-08-30 13:15:00,79.29,79.29,79.26,79.26,72526.0,75.5474,75.5474,75.5188,75.5188,72526.0
2024-08-30 13:20:00,79.27,79.28,79.25,79.25,77225.0,75.5283,75.5378,75.5093,75.5093,77225.0
2024-08-30 13:25:00,79.25,79.26,79.24,79.25,92403.0,75.5093,75.5188,75.4997,75.5093,92403.0
2024-08-30 13:30:00,79.25,79.27,79.24,79.27,138314.0,75.5093,75.5283,75.4997,75.5283,138314.0
2024-08-30 13:35:00,79.27,79.28,79.26,79.28,89897.0,75.5283,75.5378,75.5188,75.5378,89897.0
2024-08-30 13:40:00,79.28,79.28,79.26,79.27,72314.0,75.5378,75.5378,75.5188,75.5283,72314.0
2024-08-30 13:45:00,79.26,79.28,79.26,79.28,51480.0,75.5188,75.5378,75.5188,75.5378,51480.0
2024-08-30 13:50:00,79.27,79.29,79.27,79.29,88096.0,75.5283,75.5474,75.5283,75.5474,88096.0
2024-08-30 13:55:00,79.29,79.29,79.26,79.27,78697.0,75.5474,75.5474,75.5188,75.5283,78697.0
2024-08-30 14:00:00,79.26,79.28,79.26,79.28,95680.0,75.5188,75.5378,75.5188,75.5378,95680.0
2024-08-30 14:05:00,79.27,79.29,79.27,79.29,67621.0,75.5283,75.5474,75.5283,75.5474,67621.0
2024-08-30 14:10:00,79.29,79.3,79.28,79.3,134330.0,75.5474,75.5569,75.5378,75.5569,134330.0
2024-08-30 14:15:00,79.3,79.31,79.29,79.31,30681.0,75.5569,75.5664,75.5474,75.5664,30681.0
2024-08-30 14:20:00,79.3,79.31,79.3,79.31,24897.0,75.5569,75.5664,75.5569,75.5664,24897.0
2024-08-30 14:25:00,79.31,79.32,79.3,79.3,149954.0,75.5664,75.576,75.5569,75.5569,149954.0
2024-08-30 14:30:00,79.3,79.31,79.3,79.3,17225.0,75.5569,75.5664,75.5569,75.5569,17225.0
2024-08-30 14:35:00,79.31,79.33,79.3,79.33,55083.0,75.5664,75.5855,75.5569,75.5855,55083.0
2024-08-30 14:40:00,79.32,79.33,79.31,79.31,131612.0,75.576,75.5855,75.5664,75.5664,131612.0
2024-08-30 14:45:00,79.32,79.33,79.31,79.33,45549.0,75.576,75.5855,75.5664,75.5855,45549.0
2024-08-30 14:50:00,79.33,79.33,79.3,79.3,296598.0,75.5855,75.5855,75.5569,75.5569,296598.0
2024-08-30 14:55:00,79.31,79.31,79.29,79.31,168650.0,75.5664,75.5664,75.5474,75.5664,168650.0
2024-08-30 15:00:00,79.31,79.31,79.28,79.29,102861.0,75.5664,75.5664,75.5378,75.5474,102861.0
2024-08-30 15:05:00,79.29,79.3,79.28,79.29,121292.0,75.5474,75.5569,75.5378,75.5474,121292.0
2024-08-30 15:10:00,79.28,79.29,79.27,79.28,57250.0,75.5378,75.5474,75.5283,75.5378,57250.0
2024-08-30 15:15:00,79.28,79.28,79.26,79.27,171367.0,75.5378,75.5378,75.5188,75.5283,171367.0
2024-08-30 15:20:00,79.27,79.29,79.27,79.29,450791.0,75.5283,75.5474,75.5283,75.5474,450791.0
2024-08-30 15:25:00,79.29,79.3,79.28,79.3,173663.0,75.5474,75.5569,75.5378,75.5569,173663.0
2024-08-30 15:30:00,79.3,79.3,79.27,79.28,389423.0,75.5569,75.5569,75.5283,75.5378,389423.0
2024-08-30 15:35:00,79.28,79.3,79.27,79.3,170208.0,75.5378,75.5569,75.5283,75.5569,170208.0
2024-08-30 15:40:00,79.3,79.3,79.27,79.28,340176.0,75.5569,75.5569,75.5283,75.5378,340176.0
2024-08-30 15:45:00,79.28,79.28,79.26,79.27,584965.0,75.5378,75.5378,75.5188,75.5283,584965.0
2024-08-30 15:50:00,79.27,79.32,79.27,79.3,840048.0,75.5283,75.576,75.5283,75.5569,840048.0
2024-08-30 15:55:00,79.3,79.36,79.29,79.36,1503908.0,75.5569,75.6141,75.5474,75.6141,1503908.0
2024-09-03 09:30:00,78.88,78.92,78.86,78.92,807428.0,75.5193,75.5576,75.5001,75.5576,807428.0
2024-09-03 09:35:00,78.93,78.96,78.9,78.91,226493.0,75.5671,75.5959,75.5384,75.548,226493.0
2024-09-03 09:40:00,78.92,78.92,78.88,78.9,295658.0,75.5576,75.5576,75.5193,75.5384,295658.0
2024-09-03 09:45:00,78.9,78.9,78.87,78.89,500666.0,75.5384,75.5384,75.5097,75.5288,500666.0
2024-09-03 09:50:00,78.89,78.9,78.87,78.89,358315.0,75.5288,75.5384,75.5097,75.5288,358315.0
2024-09-03 09:55:00,78.89,78.92,78.88,78.92,280814.0,75.5288,75.5576,75.5193,75.5576,280814.0
2024-09-03 10:00:00,78.92,78.94,78.87,78.88,626061.0,75.5576,75.5767,75.5097,75.5193,626061.0
2024-09-03 10:05:00,78.87,78.89,78.86,78.89,324839.0,75.5097,75.5288,75.5001,75.5288,324839.0
2024-09-03 10:10:00,78.9,78.9,78.86,78.87,602960.0,75.5384,75.5384,75.5001,75.5097,602960.0
2024-09-03 10:15:00,78.87,78.88,78.86,78.88,489654.0,75.5097,75.5193,75.5001,75.5193,489654.0
2024-09-03 10:20:00,78.88,78.9,78.86,78.87,236336.0,75.5193,75.5384,75.5001,75.5097,236336.0
2024-09-03 10:25:00,78.88,78.9,78.86,78.89,150760.0,75.5193,75.5384,75.5001,75.5288,150760.0
2024-09-03 10:30:00,78.89,78.89,78.85,78.88,189573.0,75.5288,75.5288,75.4905,75.5193,189573.0
2024-09-03 10:35:00,78.88,78.9,78.87,78.9,175502.0,75.5193,75.5384,75.5097,75.5384,175502.0
2024-09-03 10:40:00,78.9,78.9,78.87,78.89,95691.0,75.5384,75.5384,75.5097,75.5288,95691.0
2024-09-03 10:45:00,78.89,78.9,78.88,78.88,149084.0,75.5288,75.5384,75.5193,75.5193,149084.0
2024-09-03 10:50:00,78.88,78.89,78.87,78.89,343861.0,75.5193,75.5288,75.5097,75.5288,343861.0
2024-09-03 10:55:00,78.89,78.89,78.85,78.86,518798.0,75.5288,75.5288,75.4905,75.5001,518798.0
2024-09-03 11:00:00,78.86,78.9,78.85,78.9,683275.0,75.5001,75.5384,75.4905,75.5384,683275.0
2024-09-03 11:05:00,78.9,78.9,78.87,78.9,363134.0,75.5384,75.5384,75.5097,75.5384,363134.0
2024-09-03 11:10:00,78.89,78.9,78.87,78.88,167581.0,75.5288,75.5384,75.5097,75.5193,167581.0
2024-09-03 11:15:00,78.87,78.88,78.85,78.87,139121.0,75.5097,75.5193,75.4905,75.5097,139121.0
2024-09-03 11:20:00,78.87,78.88,78.86,78.87,159675.0,75.5097,75.5193,75.5001,75.5097,159675.0
2024-09-03 11:25:00,78.87,78.89,78.87,78.89,46416.0,75.5097,75.5288,75.5097,75.5288,46416.0
2024-09-03 11:30:00,78.89,78.9,78.87,78.9,153956.0,75.5288,75.5384,75.5097,75.5384,153956.0
2024-09-03 11:35:00,78.9,78.9,78.88,78.89,95263.0,75.5384,75.5384,75.5193,75.5288,95263.0
2024-09-03 11:40:00,78.89,78.89,78.86,78.87,122529.0,75.5288,75.5288,75.5001,75.5097,122529.0
2024-09-03 11:45:00,78.87,78.87,78.85,78.86,214422.0,75.5097,75.5097,75.4905,75.5001,214422.0
2024-09-03 11:50:00,78.86,78.86,78.85,78.86,250857.0,75.5001,75.5001,75.4905,75.5001,250857.0
2024-09-03 11:55:00,78.86,78.86,78.83,78.84,118371.0,75.5001,75.5001,75.4714,75.481,118371.0
2024-09-03 12:00:00,78.84,78.86,78.83,78.84,445520.0,75.481,75.5001,75.4714,75.481,445520.0
2024-09-03 12:05:00,78.84,78.84,78.8,78.81,264032.0,75.481,75.481,75.4427,75.4523,264032.0
2024-09-03 12:10:00,78.81,78.84,78.81,78.84,202534.0,75.4523,75.481,75.4523,75.481,202534.0
2024-09-03 12:15:00,78.84,78.85,78.83,78.85,126945.0,75.481,75.4905,75.4714,75.4905,126945.0
2024-09-03 12:20:00,78.84,78.85,78.83,78.83,56087.0,75.481,75.4905,75.4714,75.4714,56087.0
2024-09-03 12:25:00,78.84,78.84,78.82,78.84,73480.0,75.481,75.481,75.4618,75.481,73480.0
2024-09-03 12:30:00,78.84,78.84,78.82,78.83,73888.0,75.481,75.481,75.4618,75.4714,73888.0
2024-09-03 12:35:00,78.83,78.83,78.81,78.81,225921.0,75.4714,75.4714,75.4523,75.4523,225921.0
2024-09-03 12:40:00,78.81,78.82,78.8,78.81,151301.0,75.4523,75.4618,75.4427,75.4523,151301.0
2024-09-03 12:45:00,78.81,78.82,78.79,78.8,129967.0,75.4523,75.4618,75.4331,75.4427,129967.0
2024-09-03 12:50:00,78.8,78.8,78.79,78.8,88781.0,75.4427,75.4427,75.4331,75.4427,88781.0
2024-09-03 12:55:00,78.8,78.8,78.78,78.79,157319.0,75.4427,75.4427,75.4235,75.4331,157319.0
2024-09-03 13:00:00,78.79,78.79,78.77,78.79,151428.0,75.4331,75.4331,75.414,75.4331,151428.0
2024-09-03 13:05:00,78.79,78.8,78.78,78.79,113475.0,75.4331,75.4427,75.4235,75.4331,113475.0
2024-09-03 13:10:00,78.79,78.8,78.77,78.78,130777.0,75.4331,75.4427,75.414,75.4235,130777.0
2024-09-03 13:15:00,78.77,78.8,78.77,78.8,113643.0,75.414,75.4427,75.414,75.4427,113643.0
2024-09-03 13:20:00,78.8,78.82,78.79,78.81,131560.0,75.4427,75.4618,75.4331,75.4523,131560.0
2024-09-03 13:25:00,78.81,78.81,78.78,78.8,259730.0,75.4523,75.4523,75.4235,75.4427,259730.0
2024-09-03 13:30:00,78.8,78.8,78.77,78.78,592146.0,75.4427,75.4427,75.414,75.4235,592146.0
2024-09-03 13:35:00,78.78,78.8,78.78,78.79,226874.0,75.4235,75.4427,75.4235,75.4331,226874.0
2024-09-03 13:40:00,78.79,78.79,78.77,78.77,395767.0,75.4331,75.4331,75.414,75.414,395767.0
2024-09-03 13:45:00,78.77,78.78,78.77,78.77,129652.0,75.414,75.4235,75.414,75.414,129652.0
2024-09-03 13:50:00,78.78,78.78,78.74,78.75,552269.0,75.4235,75.4235,75.3852,75.3948,552269.0
2024-09-03 13:55:00,78.75,78.75,78.72,78.73,267700.0,75.3948,75.3948,75.3661,75.3757,267700.0
2024-09-03 14:00:00,78.73,78.73,78.7,78.72,492723.0,75.3757,75.3757,75.3469,75.3661,492723.0
2024-09-03 14:05:00,78.71,78.72,78.7,78.71,401078.0,75.3565,75.3661,75.3469,75.3565,401078.0
2024-09-03 14:10:00,78.71,78.72,78.71,78.72,72708.0,75.3565,75.3661,75.3565,75.3661,72708.0
2024-09-03 14:15:00,78.71,78.74,78.7,78.73,696930.0,75.3565,75.3852,75.3469,75.3757,696930.0
2024-09-03 14:20:00,78.73,78.73,78.71,78.72,118008.0,75.3757,75.3757,75.3565,75.3661,118008.0
2024-09-03 14:25:00,78.72,78.74,78.72,78.72,257681.0,75.3661,75.3852,75.3661,75.3661,257681.0
2024-09-03 14:30:00,78.73,78.74,78.71,78.73,168013.0,75.3757,75.3852,75.3565,75.3757,168013.0
2024-09-03 14:35:00,78.73,78.74,78.71,78.72,157805.0,75.3757,75.3852,75.3565,75.3661,157805.0
2024-09-03 14:40:00,78.72,78.74,78.71,78.72,105377.0,75.3661,75.3852,75.3565,75.3661,105377.0
2024-09-03 14:45:00,78.72,78.72,78.7,78.71,376251.0,75.3661,75.3661,75.3469,75.3565,376251.0
2024-09-03 14:50:00,78.7,78.72,78.7,78.7,141967.0,75.3469,75.3661,75.3469,75.3469,141967.0
2024-09-03 14:55:00,78.7,78.72,78.7,78.72,128284.0,75.3469,75.3661,75.3469,75.3661,128284.0
2024-09-03 15:00:00,78.72,78.73,78.7,78.73,277476.0,75.3661,75.3757,75.3469,75.3757,277476.0
2024-09-03 15:05:00,78.73,78.73,78.72,78.73,161279.0,75.3757,75.3757,75.3661,75.3757,161279.0
2024-09-03 15:10:00,78.73,78.74,78.71,78.73,245643.0,75.3757,75.3852,75.3565,75.3757,245643.0
2024-09-03 15:15:00,78.73,78.73,78.71,78.73,92487.0,75.3757,75.3757,75.3565,75.3757,92487.0
2024-09-03 15:20:00,78.73,78.73,78.71,78.72,206649.0,75.3757,75.3757,75.3565,75.3661,206649.0
2024-09-03 15:25:00,78.72,78.72,78.69,78.7,169488.0,75.3661,75.3661,75.3374,75.3469,169488.0
2024-09-03 15:30:00,78.7,78.71,78.69,78.7,275977.0,75.3469,75.3565,75.3374,75.3469,275977.0
2024-09-03 15:35:00,78.7,78.7,78.67,78.67,539941.0,75.3469,75.3469,75.3182,75.3182,539941.0
2024-09-03 15:40:00,78.67,78.69,78.65,78.67,1192456.0,75.3182,75.3374,75.2991,75.3182,1192456.0
2024-09-03 15:45:00,78.67,78.68,78.65,78.68,859610.0,75.3182,75.3278,75.2991,75.3278,859610.0
2024-09-03 15:50:00,78.68,78.72,78.68,78.7,1258962.0,75.3278,75.3661,75.3278,75.3469,1258962.0
2024-09-03 15:55:00,78.7,78.73,78.68,78.69,1942323.0,75.3469,75.3757,75.3278,75.3374,1942323.0
2024-09-04 09:30:00,78.66,78.79,78.66,78.79,621944.0,75.3086,75.4331,75.3086,75.4331,621944.0
2024-09-04 09:35:00,78.79,78.82,78.78,78.81,454664.0,75.4331,75.4618,75.4235,75.4523,454664.0
2024-09-04 09:40:00,78.81,78.86,78.81,78.82,424514.0,75.4523,75.5001,75.4523,75.4618,424514.0
2024-09-04 09:45:00,78.82,78.84,78.8,78.84,545917.0,75.4618,75.481,75.4427,75.481,545917.0
2024-09-04 09:50:00,78.84,78.86,78.82,78.86,364013.0,75.481,75.5001,75.4618,75.5001,364013.0
2024-09-04 09:55:00,78.86,78.87,78.83,78.86,721995.0,75.5001,75.5097,75.4714,75.5001,721995.0
2024-09-04 10:00:00,78.86,78.94,78.85,78.91,900619.0,75.5001,75.5767,75.4905,75.548,900619.0
2024-09-04 10:05:00,78.91,78.91,78.86,78.91,1066006.0,75.548,75.548,75.5001,75.548,1066006.0
2024-09-04 10:10:00,78.91,78.91,78.87,78.89,198853.0,75.548,75.548,75.5097,75.5288,198853.0
2024-09-04 10:15:00,78.9,78.95,78.89,78.92,566645.0,75.5384,75.5863,75.5288,75.5576,566645.0
2024-09-04 10:20:00,78.92,78.96,78.91,78.95,864608.0,75.5576,75.5959,75.548,75.5863,864608.0
2024-09-04 10:25:00,78.95,78.97,78.93,78.96,366095.0,75.5863,75.6054,75.5671,75.5959,366095.0
2024-09-04 10:30:00,78.97,78.98,78.95,78.98,322757.0,75.6054,75.615,75.5863,75.615,322757.0
2024-09-04 10:35:00,78.98,79.01,78.97,78.99,734985.0,75.615,75.6437,75.6054,75.6246,734985.0
2024-09-04 10:40:00,79.0,79.03,78.99,79.03,753606.0,75.6342,75.6629,75.6246,75.6629,753606.0
2024-09-04 10:45:00,79.03,79.04,79.0,79.01,815141.0,75.6629,75.6725,75.6342,75.6437,815141.0
2024-09-04 10:50:00,79.02,79.02,79.0,79.02,297347.0,75.6533,75.6533,75.6342,75.6533,297347.0
2024-09-04 10:55:00,79.02,79.03,79.01,79.02,499517.0,75.6533,75.6629,75.6437,75.6533,499517.0
2024-09-04 11:00:00,79.02,79.05,79.01,79.03,281917.0,75.6533,75.682,75.6437,75.6629,281917.0
2024-09-04 11:05:00,79.03,79.03,78.97,78.98,468380.0,75.6629,75.6629,75.6054,75.615,468380.0
2024-09-04 11:10:00,78.98,78.99,78.96,78.97,333134.0,75.615,75.6246,75.5959,75.6054,333134.0
2024-09-04 11:15:00,78.97,78.97,78.94,78.95,786863.0,75.6054,75.6054,75.5767,75.5863,786863.0
2024-09-04 11:20:00,78.96,78.97,78.94,78.95,168498.0,75.5959,75.6054,75.5767,75.5863,168498.0
2024-09-04 11:25:00,78.95,78.96,78.95,78.95,237359.0,75.5863,75.5959,75.5863,75.5863,237359.0
2024-09-04 11:30:00,78.95,78.96,78.93,78.95,221521.0,75.5863,75.5959,75.5671,75.5863,221521.0
2024-09-04 11:35:00,78.95,78.97,78.95,78.97,240160.0,75.5863,75.6054,75.5863,75.6054,240160.0
2024-09-04 11:40:00,78.97,78.97,78.95,78.97,147375.0,75.6054,75.6054,75.5863,75.6054,147375.0
2024-09-04 11:45:00,78.97,78.98,78.95,78.95,275893.0,75.6054,75.615,75.5863,75.5863,275893.0
2024-09-04 11:50:00,78.95,78.98,78.94,78.98,236269.0,75.5863,75.615,75.5767,75.615,236269.0
2024-09-04 11:55:00,78.98,78.98,78.96,78.97,173067.0,75.615,75.615,75.5959,75.6054,173067.0
2024-09-04 12:00:00,78.98,78.98,78.95,78.95,183545.0,75.615,75.615,75.5863,75.5863,183545.0
2024-09-04 12:05:00,78.95,78.97,78.95,78.96,169614.0,75.5863,75.6054,75.5863,75.5959,169614.0
2024-09-04 12:10:00,78.96,78.99,78.96,78.97,162079.0,75.5959,75.6246,75.5959,75.6054,162079.0
2024-09-04 12:15:00,78.97,78.99,78.96,78.98,731539.0,75.6054,75.6246,75.5959,75.615,731539.0
2024-09-04 12:20:00,78.98,79.0,78.97,79.0,146546.0,75.615,75.6342,75.6054,75.6342,146546.0
2024-09-04 12:25:00,79.0,79.01,78.99,79.0,172103.0,75.6342,75.6437,75.6246,75.6342,172103.0
2024-09-04 12:30:00,79.0,79.0,78.98,79.0,415919.0,75.6342,75.6342,75.615,75.6342,415919.0
2024-09-04 12:35:00,79.0,79.01,78.99,79.0,85156.0,75.6342,75.6437,75.6246,75.6342,85156.0
2024-09-04 12:40:00,79.0,79.0,78.96,78.96,103756.0,75.6342,75.6342,75.5959,75.5959,103756.0
2024-09-04 12:45:00,78.97,78.98,78.96,78.97,132638.0,75.6054,75.615,75.5959,75.6054,132638.0
2024-09-04 12:50:00,78.97,78.97,78.96,78.97,160280.0,75.6054,75.6054,75.5959,75.6054,160280.0
2024-09-04 12:55:00,78.97,78.98,78.96,78.98,123694.0,75.6054,75.615,75.5959,75.615,123694.0
2024-09-04 13:00:00,78.98,78.98,78.96,78.96,119454.0,75.615,75.615,75.5959,75.5959,119454.0
2024-09-04 13:05:00,78.96,78.97,78.96,78.97,159300.0,75.5959,75.6054,75.5959,75.6054,159300.0
2024-09-04 13:10:00,78.97,78.97,78.95,78.96,190162.0,75.6054,75.6054,75.5863,75.5959,190162.0
2024-09-04 13:15:00,78.96,78.96,78.93,78.95,217798.0,75.5959,75.5959,75.5671,75.5863,217798.0
2024-09-04 13:20:00,78.96,78.96,78.95,78.96,138414.0,75.5959,75.5959,75.5863,75.5959,138414.0
2024-09-04 13:25:00,78.96,78.96,78.94,78.95,157495.0,75.5959,75.5959,75.5767,75.5863,157495.0
2024-09-04 13:30:00,78.95,78.95,78.93,78.95,124073.0,75.5863,75.5863,75.5671,75.5863,124073.0
2024-09-04 13:35:00,78.95,78.95,78.93,78.95,73189.0,75.5863,75.5863,75.5671,75.5863,73189.0
2024-09-04 13:40:00,78.95,78.96,78.93,78.95,49750.0,75.5863,75.5959,75.5671,75.5863,49750.0
2024-09-04 13:45:00,78.95,78.96,78.94,78.95,91701.0,75.5863,75.5959,75.5767,75.5863,91701.0
2024-09-04 13:50:00,78.95,78.95,78.92,78.93,168389.0,75.5863,75.5863,75.5576,75.5671,168389.0
2024-09-04 13:55:00,78.92,78.94,78.91,78.92,323924.0,75.5576,75.5767,75.548,75.5576,323924.0
2024-09-04 14:00:00,78.92,78.94,78.91,78.94,89549.0,75.5576,75.5767,75.548,75.5767,89549.0
2024-09-04 14:05:00,78.94,78.94,78.92,78.94,67552.0,75.5767,75.5767,75.5576,75.5767,67552.0
2024-09-04 14:10:00,78.94,78.96,78.93,78.95,316584.0,75.5767,75.5959,75.5671,75.5863,316584.0
2024-09-04 14:15:00,78.95,78.98,78.94,78.97,622387.0,75.5863,75.615,75.5767,75.6054,622387.0
2024-09-04 14:20:00,78.97,78.98,78.95,78.95,288968.0,75.6054,75.615,75.5863,75.5863,288968.0
2024-09-04 14:25:00,78.95,78.97,78.95,78.97,55682.0,75.5863,75.6054,75.5863,75.6054,55682.0
2024-09-04 14:30:00,78.97,78.99,78.95,78.97,212078.0,75.6054,75.6246,75.5863,75.6054,212078.0
2024-09-04 14:35:00,78.96,78.96,78.93,78.94,497439.0,75.5959,75.5959,75.5671,75.5767,497439.0
2024-09-04 14:40:00,78.94,78.96,78.93,78.95,204582.0,75.5767,75.5959,75.5671,75.5863,204582.0
2024-09-04 14:45:00,78.95,78.96,78.94,78.95,306379.0,75.5863,75.5959,75.5767,75.5863,306379.0
2024-09-04 14:50:00,78.95,78.97,78.95,78.97,179175.0,75.5863,75.6054,75.5863,75.6054,179175.0
2024-09-04 14:55:00,78.97,78.97,78.95,78.95,462598.0,75.6054,75.6054,75.5863,75.5863,462598.0
2024-09-04 15:00:00,78.95,78.97,78.94,78.95,327471.0,75.5863,75.6054,75.5767,75.5863,327471.0
2024-09-04 15:05:00,78.95,78.96,78.94,78.95,339743.0,75.5863,75.5959,75.5767,75.5863,339743.0
2024-09-04 15:10:00,78.95,78.96,78.94,78.95,455185.0,75.5863,75.5959,75.5767,75.5863,455185.0
2024-09-04 15:15:00,78.95,78.96,78.94,78.95,696121.0,75.5863,75.5959,75.5767,75.5863,696121.0
2024-09-04 15:20:00,78.95,78.98,78.95,78.97,399716.0,75.5863,75.615,75.5863,75.6054,399716.0
2024-09-04 15:25:00,78.97,78.98,78.96,78.98,159953.0,75.6054,75.615,75.5959,75.615,159953.0
2024-09-04 15:30:00,78.98,78.98,78.96,78.97,132618.0,75.615,75.615,75.5959,75.6054,132618.0
2024-09-04 15:35:00,78.97,78.98,78.97,78.98,141016.0,75.6054,75.615,75.6054,75.615,141016.0
2024-09-04 15:40:00,78.98,79.0,78.97,79.0,913984.0,75.615,75.6342,75.6054,75.6342,913984.0
2024-09-04 15:45:00,79.0,79.01,78.99,79.0,646071.0,75.6342,75.6437,75.6246,75.6342,646071.0
2024-09-04 15:50:00,79.0,79.03,78.99,79.01,1203363.0,75.6342,75.6629,75.6246,75.6437,1203363.0
2024-09-04 15:55:00,79.0,79.03,78.98,78.98,1679107.0,75.6342,75.6629,75.615,75.615,1679107.0
2024-09-05 09:30:00,79.11,79.12,79.08,79.11,462602.0,75.7395,75.749,75.7107,75.7395,462602.0
2024-09-05 09:35:00,79.1,79.18,79.1,79.17,411420.0,75.7299,75.8065,75.7299,75.7969,411420.0
2024-09-05 09:40:00,79.17,79.18,79.14,79.14,862422.0,75.7969,75.8065,75.7682,75.7682,862422.0
2024-09-05 09:45:00,79.15,79.18,79.14,79.17,593323.0,75.7778,75.8065,75.7682,75.7969,593323.0
2024-09-05 09:50:00,79.17,79.21,79.16,79.19,655685.0,75.7969,75.8352,75.7873,75.8161,655685.0
2024-09-05 09:55:00,79.19,79.21,79.17,79.18,1164818.0,75.8161,75.8352,75.7969,75.8065,1164818.0
2024-09-05 10:00:00,79.17,79.19,79.17,79.18,456114.0,75.7969,75.8161,75.7969,75.8065,456114.0
2024-09-05 10:05:00,79.17,79.18,79.14,79.16,585445.0,75.7969,75.8065,75.7682,75.7873,585445.0
2024-09-05 10:10:00,79.17,79.17,79.13,79.15,355563.0,75.7969,75.7969,75.7586,75.7778,355563.0
2024-09-05 10:15:00,79.15,79.16,79.14,79.16,266796.0,75.7778,75.7873,75.7682,75.7873,266796.0
2024-09-05 10:20:00,79.16,79.17,79.13,79.13,344922.0,75.7873,75.7969,75.7586,75.7586,344922.0
2024-09-05 10:25:00,79.14,79.16,79.1,79.12,600709.0,75.7682,75.7873,75.7299,75.749,600709.0
2024-09-05 10:30:00,79.12,79.13,79.11,79.12,195384.0,75.749,75.7586,75.7395,75.749,195384.0
2024-09-05 10:35:00,79.12,79.12,79.09,79.11,202951.0,75.749,75.749,75.7203,75.7395,202951.0
2024-09-05 10:40:00,79.11,79.11,79.06,79.06,356952.0,75.7395,75.7395,75.6916,75.6916,356952.0
2024-09-05 10:45:00,79.06,79.09,79.05,79.09,519574.0,75.6916,75.7203,75.682,75.7203,519574.0
2024-09-05 10:50:00,79.09,79.09,79.07,79.09,467626.0,75.7203,75.7203,75.7012,75.7203,467626.0
2024-09-05 10:55:00,79.09,79.1,79.07,79.08,330513.0,75.7203,75.7299,75.7012,75.7107,330513.0
2024-09-05 11:00:00,79.08,79.08,79.05,79.08,189227.0,75.7107,75.7107,75.682,75.7107,189227.0
2024-09-05 11:05:00,79.08,79.09,79.06,79.09,171514.0,75.7107,75.7203,75.6916,75.7203,171514.0
2024-09-05 11:10:00,79.09,79.1,79.07,79.08,753077.0,75.7203,75.7299,75.7012,75.7107,753077.0
2024-09-05 11:15:00,79.08,79.11,79.08,79.09,593190.0,75.7107,75.7395,75.7107,75.7203,593190.0
2024-09-05 11:20:00,79.09,79.1,79.08,79.09,486017.0,75.7203,75.7299,75.7107,75.7203,486017.0
2024-09-05 11:25:00,79.09,79.1,79.07,79.08,440939.0,75.7203,75.7299,75.7012,75.7107,440939.0
2024-09-05 11:30:00,79.08,79.08,79.05,79.06,2158087.0,75.7107,75.7107,75.682,75.6916,2158087.0
2024-09-05 11:35:00,79.06,79.08,79.05,79.08,240916.0,75.6916,75.7107,75.682,75.7107,240916.0
2024-09-05 11:40:00,79.08,79.08,79.05,79.06,1979584.0,75.7107,75.7107,75.682,75.6916,1979584.0
2024-09-05 11:45:00,79.06,79.07,79.05,79.07,849257.0,75.6916,75.7012,75.682,75.7012,849257.0
2024-09-05 11:50:00,79.07,79.07,79.05,79.06,1016398.0,75.7012,75.7012,75.682,75.6916,1016398.0
2024-09-05 11:55:00,79.06,79.07,79.05,79.06,201389.0,75.6916,75.7012,75.682,75.6916,201389.0
2024-09-05 12:00:00,79.06,79.08,79.05,79.07,314319.0,75.6916,75.7107,75.682,75.7012,314319.0
2024-09-05 12:05:00,79.06,79.08,79.06,79.08,283101.0,75.6916,75.7107,75.6916,75.7107,283101.0
2024-09-05 12:10:00,79.08,79.08,79.06,79.07,436037.0,75.7107,75.7107,75.6916,75.7012,436037.0
2024-09-05 12:15:00,79.07,79.08,79.06,79.06,71923.0,75.7012,75.7107,75.6916,75.6916,71923.0
2024-09-05 12:20:00,79.07,79.09,79.06,79.09,215162.0,75.7012,75.7203,75.6916,75.7203,215162.0
2024-09-05 12:25:00,79.09,79.11,79.08,79.11,210956.0,75.7203,75.7395,75.7107,75.7395,210956.0
2024-09-05 12:30:00,79.1,79.1,79.09,79.1,171020.0,75.7299,75.7299,75.7203,75.7299,171020.0
2024-09-05 12:35:00,79.1,79.13,79.1,79.11,329758.0,75.7299,75.7586,75.7299,75.7395,329758.0
2024-09-05 12:40:00,79.12,79.13,79.11,79.12,184969.0,75.749,75.7586,75.7395,75.749,184969.0
2024-09-05 12:45:00,79.12,79.12,79.1,79.12,186433.0,75.749,75.749,75.7299,75.749,186433.0
2024-09-05 12:50:00,79.12,79.13,79.11,79.13,237894.0,75.749,75.7586,75.7395,75.7586,237894.0
2024-09-05 12:55:00,79.13,79.14,79.12,79.14,333115.0,75.7586,75.7682,75.749,75.7682,333115.0
2024-09-05 13:00:00,79.14,79.14,79.12,79.13,46042.0,75.7682,75.7682,75.749,75.7586,46042.0
2024-09-05 13:05:00,79.13,79.14,79.11,79.14,153678.0,75.7586,75.7682,75.7395,75.7682,153678.0
2024-09-05 13:10:00,79.14,79.15,79.13,79.15,1303472.0,75.7682,75.7778,75.7586,75.7778,1303472.0
2024-09-05 13:15:00,79.14,79.15,79.13,79.14,186591.0,75.7682,75.7778,75.7586,75.7682,186591.0
2024-09-05 13:20:00,79.14,79.14,79.13,79.14,20272.0,75.7682,75.7682,75.7586,75.7682,20272.0
2024-09-05 13:25:00,79.14,79.15,79.13,79.14,159582.0,75.7682,75.7778,75.7586,75.7682,159582.0
2024-09-05 13:30:00,79.14,79.15,79.13,79.15,399702.0,75.7682,75.7778,75.7586,75.7778,399702.0
2024-09-05 13:35:00,79.15,79.16,79.14,79.15,554442.0,75.7778,75.7873,75.7682,75.7778,554442.0
2024-09-05 13:40:00,79.15,79.19,79.14,79.19,154860.0,75.7778,75.8161,75.7682,75.8161,154860.0
2024-09-05 13:45:00,79.19,79.21,79.18,79.2,394444.0,75.8161,75.8352,75.8065,75.8256,394444.0
2024-09-05 13:50:00,79.2,79.2,79.18,79.2,337483.0,75.8256,75.8256,75.8065,75.8256,337483.0
2024-09-05 13:55:00,79.2,79.22,79.18,79.22,183051.0,75.8256,75.8448,75.8065,75.8448,183051.0
2024-09-05 14:00:00,79.22,79.24,79.21,79.23,268141.0,75.8448,75.8639,75.8352,75.8544,268141.0
2024-09-05 14:05:00,79.23,79.25,79.23,79.23,162589.0,75.8544,75.8735,75.8544,75.8544,162589.0
2024-09-05 14:10:00,79.23,79.24,79.22,79.23,613315.0,75.8544,75.8639,75.8448,75.8544,613315.0
2024-09-05 14:15:00,79.23,79.23,79.21,79.21,85372.0,75.8544,75.8544,75.8352,75.8352,85372.0
2024-09-05 14:20:00,79.21,79.22,79.2,79.22,320069.0,75.8352,75.8448,75.8256,75.8448,320069.0
2024-09-05 14:25:00,79.21,79.22,79.2,79.21,532338.0,75.8352,75.8448,75.8256,75.8352,532338.0
2024-09-05 14:30:00,79.21,79.23,79.21,79.23,112737.0,75.8352,75.8544,75.8352,75.8544,112737.0
2024-09-05 14:35:00,79.23,79.25,79.21,79.24,292430.0,75.8544,75.8735,75.8352,75.8639,292430.0
2024-09-05 14:40:00,79.24,79.25,79.23,79.25,308368.0,75.8639,75.8735,75.8544,75.8735,308368.0
2024-09-05 14:45:00,79.25,79.25,79.23,79.25,594319.0,75.8735,75.8735,75.8544,75.8735,594319.0
2024-09-05 14:50:00,79.24,79.26,79.24,79.26,290368.0,75.8639,75.8831,75.8639,75.8831,290368.0
2024-09-05 14:55:00,79.26,79.27,79.25,79.26,687230.0,75.8831,75.8927,75.8735,75.8831,687230.0
2024-09-05 15:00:00,79.26,79.26,79.24,79.25,655553.0,75.8831,75.8831,75.8639,75.8735,655553.0
2024-09-05 15:05:00,79.25,79.25,79.22,79.23,555833.0,75.8735,75.8735,75.8448,75.8544,555833.0
2024-09-05 15:10:00,79.23,79.24,79.23,79.23,203774.0,75.8544,75.8639,75.8544,75.8544,203774.0
2024-09-05 15:15:00,79.23,79.24,79.23,79.23,188516.0,75.8544,75.8639,75.8544,75.8544,188516.0
2024-09-05 15:20:00,79.23,79.25,79.23,79.25,122753.0,75.8544,75.8735,75.8544,75.8735,122753.0
2024-09-05 15:25:00,79.25,79.27,79.24,79.26,383167.0,75.8735,75.8927,75.8639,75.8831,383167.0
2024-09-05 15:30:00,79.26,79.28,79.25,79.28,427617.0,75.8831,75.9022,75.8735,75.9022,427617.0
2024-09-05 15:35:00,79.27,79.27,79.23,79.23,822434.0,75.8927,75.8927,75.8544,75.8544,822434.0
2024-09-05 15:40:00,79.23,79.24,79.21,79.23,854952.0,75.8544,75.8639,75.8352,75.8544,854952.0
2024-09-05 15:45:00,79.23,79.25,79.22,79.25,602447.0,75.8544,75.8735,75.8448,75.8735,602447.0
2024-09-05 15:50:00,79.24,79.25,79.22,79.23,980271.0,75.8639,75.8735,75.8448,75.8544,980271.0
2024-09-05 15:55:00,79.23,79.24,79.21,79.24,2152962.0,75.8544,75.8639,75.8352,75.8639,2152962.0
2024-09-06 09:30:00,79.27,79.38,79.27,79.38,1040938.0,75.8927,75.998,75.8927,75.998,1040938.0
2024-09-06 09:35:00,79.38,79.38,79.33,79.34,915263.0,75.998,75.998,75.9501,75.9597,915263.0
2024-09-06 09:40:00,79.33,79.34,79.3,79.32,5870346.0,75.9501,75.9597,75.9214,75.9405,5870346.0
2024-09-06 09:45:00,79.33,79.34,79.31,79.32,614423.0,75.9501,75.9597,75.9309,75.9405,614423.0
2024-09-06 09:50:00,79.31,79.33,79.27,79.27,843165.0,75.9309,75.9501,75.8927,75.8927,843165.0
2024-09-06 09:55:00,79.28,79.29,79.26,79.28,284482.0,75.9022,75.9118,75.8831,75.9022,284482.0
2024-09-06 10:00:00,79.27,79.3,79.26,79.29,255738.0,75.8927,75.9214,75.8831,75.9118,255738.0
2024-09-06 10:05:00,79.29,79.3,79.27,79.29,744401.0,75.9118,75.9214,75.8927,75.9118,744401.0
2024-09-06 10:10:00,79.28,79.29,79.26,79.27,662041.0,75.9022,75.9118,75.8831,75.8927,662041.0
2024-09-06 10:15:00,79.27,79.28,79.24,79.28,364622.0,75.8927,75.9022,75.8639,75.9022,364622.0
2024-09-06 10:20:00,79.28,79.28,79.25,79.26,1467075.0,75.9022,75.9022,75.8735,75.8831,1467075.0
2024-09-06 10:25:00,79.26,79.26,79.2,79.2,395735.0,75.8831,75.8831,75.8256,75.8256,395735.0
2024-09-06 10:30:00,79.2,79.2,79.15,79.16,1412480.0,75.8256,75.8256,75.7778,75.7873,1412480.0
2024-09-06 10:35:00,79.16,79.18,79.15,79.17,477180.0,75.7873,75.8065,75.7778,75.7969,477180.0
2024-09-06 10:40:00,79.17,79.17,79.12,79.13,608237.0,75.7969,75.7969,75.749,75.7586,608237.0
2024-09-06 10:45:00,79.13,79.15,79.12,79.14,919158.0,75.7586,75.7778,75.749,75.7682,919158.0
2024-09-06 10:50:00,79.15,79.17,79.14,79.15,688877.0,75.7778,75.7969,75.7682,75.7778,688877.0
2024-09-06 10:55:00,79.15,79.16,79.14,79.15,275138.0,75.7778,75.7873,75.7682,75.7778,275138.0
2024-09-06 11:00:00,79.15,79.29,79.15,79.19,1762217.0,75.7778,75.9118,75.7778,75.8161,1762217.0
2024-09-06 11:05:00,79.19,79.19,79.11,79.13,847381.0,75.8161,75.8161,75.7395,75.7586,847381.0
2024-09-06 11:10:00,79.13,79.18,79.12,79.17,896181.0,75.7586,75.8065,75.749,75.7969,896181.0
2024-09-06 11:15:00,79.17,79.18,79.13,79.14,1091589.0,75.7969,75.8065,75.7586,75.7682,1091589.0
2024-09-06 11:20:00,79.14,79.16,79.12,79.16,746362.0,75.7682,75.7873,75.749,75.7873,746362.0
2024-09-06 11:25:00,79.16,79.17,79.12,79.13,738038.0,75.7873,75.7969,75.749,75.7586,738038.0
2024-09-06 11:30:00,79.13,79.15,79.11,79.14,321440.0,75.7586,75.7778,75.7395,75.7682,321440.0
2024-09-06 11:35:00,79.13,79.15,79.12,79.13,658985.0,75.7586,75.7778,75.749,75.7586,658985.0
2024-09-06 11:40:00,79.13,79.14,79.11,79.13,302143.0,75.7586,75.7682,75.7395,75.7586,302143.0
2024-09-06 11:45:00,79.12,79.12,79.09,79.12,399195.0,75.749,75.749,75.7203,75.749,399195.0
2024-09-06 11:50:00,79.12,79.12,79.08,79.09,157721.0,75.749,75.749,75.7107,75.7203,157721.0
2024-09-06 11:55:00,79.09,79.11,79.09,79.09,120345.0,75.7203,75.7395,75.7203,75.7203,120345.0
2024-09-06 12:00:00,79.09,79.1,79.07,79.08,341216.0,75.7203,75.7299,75.7012,75.7107,341216.0
2024-09-06 12:05:00,79.09,79.09,79.07,79.09,187039.0,75.7203,75.7203,75.7012,75.7203,187039.0
2024-09-06 12:10:00,79.09,79.1,79.08,79.08,303961.0,75.7203,75.7299,75.7107,75.7107,303961.0
2024-09-06 12:15:00,79.09,79.09,79.04,79.04,560836.0,75.7203,75.7203,75.6725,75.6725,560836.0
2024-09-06 12:20:00,79.04,79.05,79.04,79.04,595393.0,75.6725,75.682,75.6725,75.6725,595393.0
2024-09-06 12:25:00,79.05,79.05,79.02,79.03,380033.0,75.682,75.682,75.6533,75.6629,380033.0
2024-09-06 12:30:00,79.04,79.04,79.01,79.03,276017.0,75.6725,75.6725,75.6437,75.6629,276017.0
2024-09-06 12:35:00,79.04,79.07,79.03,79.05,451212.0,75.6725,75.7012,75.6629,75.682,451212.0
2024-09-06 12:40:00,79.05,79.05,79.02,79.04,161142.0,75.682,75.682,75.6533,75.6725,161142.0
2024-09-06 12:45:00,79.04,79.05,78.99,79.01,302229.0,75.6725,75.682,75.6246,75.6437,302229.0
2024-09-06 12:50:00,79.01,79.03,79.0,79.02,605396.0,75.6437,75.6629,75.6342,75.6533,605396.0
2024-09-06 12:55:00,79.03,79.05,79.02,79.04,414346.0,75.6629,75.682,75.6533,75.6725,414346.0
2024-09-06 13:00:00,79.04,79.04,79.01,79.03,281580.0,75.6725,75.6725,75.6437,75.6629,281580.0
2024-09-06 13:05:00,79.03,79.04,79.02,79.04,352901.0,75.6629,75.6725,75.6533,75.6725,352901.0
2024-09-06 13:10:00,79.04,79.07,79.03,79.06,391795.0,75.6725,75.7012,75.6629,75.6916,391795.0
2024-09-06 13:15:00,79.06,79.07,79.05,79.05,270451.0,75.6916,75.7012,75.682,75.682,270451.0
2024-09-06 13:20:00,79.06,79.1,79.05,79.09,381405.0,75.6916,75.7299,75.682,75.7203,381405.0
2024-09-06 13:25:00,79.1,79.12,79.1,79.11,443030.0,75.7299,75.749,75.7299,75.7395,443030.0
2024-09-06 13:30:00,79.11,79.12,79.09,79.12,441651.0,75.7395,75.749,75.7203,75.749,441651.0
2024-09-06 13:35:00,79.12,79.15,79.11,79.15,544730.0,75.749,75.7778,75.7395,75.7778,544730.0
2024-09-06 13:40:00,79.15,79.16,79.14,79.16,313647.0,75.7778,75.7873,75.7682,75.7873,313647.0
2024-09-06 13:45:00,79.15,79.16,79.11,79.13,416662.0,75.7778,75.7873,75.7395,75.7586,416662.0
2024-09-06 13:50:00,79.13,79.14,79.11,79.12,214519.0,75.7586,75.7682,75.7395,75.749,214519.0
2024-09-06 13:55:00,79.11,79.13,79.09,79.11,278050.0,75.7395,75.7586,75.7203,75.7395,278050.0
2024-09-06 14:00:00,79.11,79.11,79.06,79.07,295405.0,75.7395,75.7395,75.6916,75.7012,295405.0
2024-09-06 14:05:00,79.06,79.09,79.06,79.08,172030.0,75.6916,75.7203,75.6916,75.7107,172030.0
2024-09-06 14:10:00,79.08,79.1,79.07,79.09,102235.0,75.7107,75.7299,75.7012,75.7203,102235.0
2024-09-06 14:15:00,79.09,79.11,79.09,79.09,184888.0,75.7203,75.7395,75.7203,75.7203,184888.0
2024-09-06 14:20:00,79.09,79.11,79.09,79.09,142357.0,75.7203,75.7395,75.7203,75.7203,142357.0
2024-09-06 14:25:00,79.09,79.1,79.08,79.1,404424.0,75.7203,75.7299,75.7107,75.7299,404424.0
2024-09-06 14:30:00,79.1,79.11,79.09,79.1,174083.0,75.7299,75.7395,75.7203,75.7299,174083.0
2024-09-06 14:35:00,79.09,79.1,79.07,79.08,239228.0,75.7203,75.7299,75.7012,75.7107,239228.0
2024-09-06 14:40:00,79.07,79.1,79.07,79.09,319186.0,75.7012,75.7299,75.7012,75.7203,319186.0
2024-09-06 14:45:00,79.09,79.1,79.08,79.09,142732.0,75.7203,75.7299,75.7107,75.7203,142732.0
2024-09-06 14:50:00,79.1,79.1,79.07,79.1,287149.0,75.7299,75.7299,75.7012,75.7299,287149.0
2024-09-06 14:55:00,79.1,79.13,79.09,79.13,298206.0,75.7299,75.7586,75.7203,75.7586,298206.0
2024-09-06 15:00:00,79.13,79.13,79.11,79.12,287289.0,75.7586,75.7586,75.7395,75.749,287289.0
2024-09-06 15:05:00,79.12,79.13,79.11,79.12,240226.0,75.749,75.7586,75.7395,75.749,240226.0
2024-09-06 15:10:00,79.12,79.14,79.1,79.11,310326.0,75.749,75.7682,75.7299,75.7395,310326.0
2024-09-06 15:15:00,79.11,79.12,79.1,79.1,140911.0,75.7395,75.749,75.7299,75.7299,140911.0
2024-09-06 15:20:00,79.11,79.13,79.1,79.13,181132.0,75.7395,75.7586,75.7299,75.7586,181132.0
2024-09-06 15:25:00,79.13,79.15,79.12,79.14,341098.0,75.7586,75.7778,75.749,75.7682,341098.0
2024-09-06 15:30:00,79.15,79.15,79.12,79.13,397955.0,75.7778,75.7778,75.749,75.7586,397955.0
2024-09-06 15:35:00,79.12,79.13,79.1,79.13,624607.0,75.749,75.7586,75.7299,75.7586,624607.0
2024-09-06 15:40:00,79.13,79.15,79.12,79.15,659966.0,75.7586,75.7778,75.749,75.7778,659966.0
2024-09-06 15:45:00,79.15,79.15,79.12,79.15,894029.0,75.7778,75.7778,75.749,75.7778,894029.0
2024-09-06 15:50:00,79.15,79.17,79.13,79.14,715289.0,75.7778,75.7969,75.7586,75.7682,715289.0
2024-09-06 15:55:00,79.14,79.14,79.12,79.14,1313539.0,75.7682,75.7682,75.749,75.7682,1313539.0
2024-09-09 09:30:00,79.27,79.27,79.19,79.2,430712.0,75.8927,75.8927,75.8161,75.8256,430712.0
2024-09-09 09:35:00,79.21,79.22,79.18,79.2,1126325.0,75.8352,75.8448,75.8065,75.8256,1126325.0
2024-09-09 09:40:00,79.2,79.2,79.16,79.17,661567.0,75.8256,75.8256,75.7873,75.7969,661567.0
2024-09-09 09:45:00,79.17,79.2,79.17,79.19,664558.0,75.7969,75.8256,75.7969,75.8161,664558.0
2024-09-09 09:50:00,79.18,79.2,79.17,79.2,589789.0,75.8065,75.8256,75.7969,75.8256,589789.0
2024-09-09 09:55:00,79.2,79.21,79.19,79.19,236130.0,75.8256,75.8352,75.8161,75.8161,236130.0
2024-09-09 10:00:00,79.2,79.21,79.18,79.2,346930.0,75.8256,75.8352,75.8065,75.8256,346930.0
2024-09-09 10:05:00,79.19,79.23,79.18,79.22,310140.0,75.8161,75.8544,75.8065,75.8448,310140.0
2024-09-09 10:10:00,79.22,79.24,79.21,79.24,184253.0,75.8448,75.8639,75.8352,75.8639,184253.0
2024-09-09 10:15:00,79.23,79.26,79.22,79.23,456688.0,75.8544,75.8831,75.8448,75.8544,456688.0
2024-09-09 10:20:00,79.23,79.23,79.2,79.2,398117.0,75.8544,75.8544,75.8256,75.8256,398117.0
2024-09-09 10:25:00,79.21,79.23,79.2,79.2,310693.0,75.8352,75.8544,75.8256,75.8256,310693.0
2024-09-09 10:30:00,79.2,79.21,79.18,79.2,509541.0,75.8256,75.8352,75.8065,75.8256,509541.0
2024-09-09 10:35:00,79.2,79.21,79.19,79.2,79930.0,75.8256,75.8352,75.8161,75.8256,79930.0
2024-09-09 10:40:00,79.2,79.2,79.18,79.19,254457.0,75.8256,75.8256,75.8065,75.8161,254457.0
2024-09-09 10:45:00,79.19,79.21,79.18,79.2,295091.0,75.8161,75.8352,75.8065,75.8256,295091.0
2024-09-09 10:50:00,79.2,79.23,79.2,79.22,357441.0,75.8256,75.8544,75.8256,75.8448,357441.0
2024-09-09 10:55:00,79.22,79.23,79.2,79.2,330092.0,75.8448,75.8544,75.8256,75.8256,330092.0
2024-09-09 11:00:00,79.2,79.22,79.19,79.2,146946.0,75.8256,75.8448,75.8161,75.8256,146946.0
2024-09-09 11:05:00,79.2,79.23,79.19,79.22,174970.0,75.8256,75.8544,75.8161,75.8448,174970.0
2024-09-09 11:10:00,79.22,79.22,79.19,79.2,120606.0,75.8448,75.8448,75.8161,75.8256,120606.0
2024-09-09 11:15:00,79.2,79.21,79.19,79.2,82796.0,75.8256,75.8352,75.8161,75.8256,82796.0
2024-09-09 11:20:00,79.2,79.21,79.2,79.2,186084.0,75.8256,75.8352,75.8256,75.8256,186084.0
2024-09-09 11:25:00,79.2,79.21,79.19,79.2,207696.0,75.8256,75.8352,75.8161,75.8256,207696.0
2024-09-09 11:30:00,79.2,79.25,79.2,79.24,653475.0,75.8256,75.8735,75.8256,75.8639,653475.0
2024-09-09 11:35:00,79.25,79.25,79.23,79.25,249706.0,75.8735,75.8735,75.8544,75.8735,249706.0
2024-09-09 11:40:00,79.25,79.26,79.24,79.26,293668.0,75.8735,75.8831,75.8639,75.8831,293668.0
2024-09-09 11:45:00,79.26,79.28,79.25,79.28,154564.0,75.8831,75.9022,75.8735,75.9022,154564.0
2024-09-09 11:50:00,79.28,79.3,79.27,79.3,86762.0,75.9022,75.9214,75.8927,75.9214,86762.0
2024-09-09 11:55:00,79.3,79.3,79.28,79.29,164079.0,75.9214,75.9214,75.9022,75.9118,164079.0
2024-09-09 12:00:00,79.29,79.3,79.27,79.3,457177.0,75.9118,75.9214,75.8927,75.9214,457177.0
2024-09-09 12:05:00,79.3,79.3,79.27,79.28,143024.0,75.9214,75.9214,75.8927,75.9022,143024.0
2024-09-09 12:10:00,79.28,79.29,79.27,79.28,137545.0,75.9022,75.9118,75.8927,75.9022,137545.0
2024-09-09 12:15:00,79.28,79.3,79.28,79.3,111074.0,75.9022,75.9214,75.9022,75.9214,111074.0
2024-09-09 12:20:00,79.3,79.3,79.28,79.29,87363.0,75.9214,75.9214,75.9022,75.9118,87363.0
2024-09-09 12:25:00,79.29,79.31,79.28,79.3,143855.0,75.9118,75.9309,75.9022,75.9214,143855.0
2024-09-09 12:30:00,79.3,79.32,79.29,79.31,221456.0,75.9214,75.9405,75.9118,75.9309,221456.0
2024-09-09 12:35:00,79.31,79.32,79.3,79.31,52244.0,75.9309,75.9405,75.9214,75.9309,52244.0
2024-09-09 12:40:00,79.31,79.33,79.31,79.33,83386.0,75.9309,75.9501,75.9309,75.9501,83386.0
2024-09-09 12:45:00,79.33,79.34,79.32,79.34,265469.0,75.9501,75.9597,75.9405,75.9597,265469.0
2024-09-09 12:50:00,79.34,79.35,79.33,79.35,211715.0,75.9597,75.9692,75.9501,75.9692,211715.0
2024-09-09 12:55:00,79.34,79.35,79.33,79.34,152624.0,75.9597,75.9692,75.9501,75.9597,152624.0
2024-09-09 13:00:00,79.35,79.35,79.34,79.34,96593.0,75.9692,75.9692,75.9597,75.9597,96593.0
2024-09-09 13:05:00,79.35,79.37,79.34,79.37,371590.0,75.9692,75.9884,75.9597,75.9884,371590.0
2024-09-09 13:10:00,79.37,79.38,79.35,79.37,570761.0,75.9884,75.998,75.9692,75.9884,570761.0
2024-09-09 13:15:00,79.37,79.38,79.35,79.37,180261.0,75.9884,75.998,75.9692,75.9884,180261.0
2024-09-09 13:20:00,79.37,79.37,79.35,79.35,115856.0,75.9884,75.9884,75.9692,75.9692,115856.0
2024-09-09 13:25:00,79.35,79.37,79.35,79.37,73754.0,75.9692,75.9884,75.9692,75.9884,73754.0
2024-09-09 13:30:00,79.37,79.37,79.32,79.33,324789.0,75.9884,75.9884,75.9405,75.9501,324789.0
2024-09-09 13:35:00,79.33,79.35,79.33,79.34,158918.0,75.9501,75.9692,75.9501,75.9597,158918.0
2024-09-09 13:40:00,79.35,79.36,79.32,79.32,152016.0,75.9692,75.9788,75.9405,75.9405,152016.0
2024-09-09 13:45:00,79.33,79.34,79.31,79.34,109196.0,75.9501,75.9597,75.9309,75.9597,109196.0
2024-09-09 13:50:00,79.34,79.34,79.31,79.31,228316.0,75.9597,75.9597,75.9309,75.9309,228316.0
2024-09-09 13:55:00,79.31,79.32,79.29,79.29,35855.0,75.9309,75.9405,75.9118,75.9118,35855.0
2024-09-09 14:00:00,79.29,79.33,79.29,79.31,75745.0,75.9118,75.9501,75.9118,75.9309,75745.0
2024-09-09 14:05:00,79.31,79.32,79.3,79.31,167892.0,75.9309,75.9405,75.9214,75.9309,167892.0
2024-09-09 14:10:00,79.31,79.31,79.29,79.3,118691.0,75.9309,75.9309,75.9118,75.9214,118691.0
2024-09-09 14:15:00,79.3,79.32,79.3,79.31,208721.0,75.9214,75.9405,75.9214,75.9309,208721.0
2024-09-09 14:20:00,79.31,79.32,79.3,79.31,31484.0,75.9309,75.9405,75.9214,75.9309,31484.0
2024-09-09 14:25:00,79.31,79.31,79.29,79.3,250793.0,75.9309,75.9309,75.9118,75.9214,250793.0
2024-09-09 14:30:00,79.29,79.29,79.27,79.28,178970.0,75.9118,75.9118,75.8927,75.9022,178970.0
2024-09-09 14:35:00,79.28,79.28,79.25,79.25,271223.0,75.9022,75.9022,75.8735,75.8735,271223.0
2024-09-09 14:40:00,79.25,79.28,79.24,79.28,197090.0,75.8735,75.9022,75.8639,75.9022,197090.0
2024-09-09 14:45:00,79.28,79.28,79.27,79.28,142381.0,75.9022,75.9022,75.8927,75.9022,142381.0
2024-09-09 14:50:00,79.27,79.29,79.27,79.27,233447.0,75.8927,75.9118,75.8927,75.8927,233447.0
2024-09-09 14:55:00,79.27,79.29,79.26,79.28,333862.0,75.8927,75.9118,75.8831,75.9022,333862.0
2024-09-09 15:00:00,79.27,79.28,79.26,79.27,180095.0,75.8927,75.9022,75.8831,75.8927,180095.0
2024-09-09 15:05:00,79.27,79.29,79.27,79.29,122250.0,75.8927,75.9118,75.8927,75.9118,122250.0
2024-09-09 15:10:00,79.28,79.29,79.27,79.28,68894.0,75.9022,75.9118,75.8927,75.9022,68894.0
2024-09-09 15:15:00,79.28,79.29,79.27,79.29,266784.0,75.9022,75.9118,75.8927,75.9118,266784.0
2024-09-09 15:20:00,79.28,79.29,79.26,79.29,146405.0,75.9022,75.9118,75.8831,75.9118,146405.0
2024-09-09 15:25:00,79.29,79.3,79.28,79.3,213406.0,75.9118,75.9214,75.9022,75.9214,213406.0
2024-09-09 15:30:00,79.3,79.31,79.29,79.31,225994.0,75.9214,75.9309,75.9118,75.9309,225994.0
2024-09-09 15:35:00,79.31,79.32,79.29,79.31,192683.0,75.9309,75.9405,75.9118,75.9309,192683.0
2024-09-09 15:40:00,79.31,79.34,79.3,79.34,225426.0,75.9309,75.9597,75.9214,75.9597,225426.0
2024-09-09 15:45:00,79.34,79.34,79.32,79.32,615210.0,75.9597,75.9597,75.9405,75.9405,615210.0
2024-09-09 15:50:00,79.33,79.33,79.29,79.3,744138.0,75.9501,75.9501,75.9118,75.9214,744138.0
2024-09-09 15:55:00,79.3,79.32,79.29,79.32,1618025.0,75.9214,75.9405,75.9118,75.9405,1618025.0
2024-09-10 09:30:00,79.34,79.37,79.33,79.33,499348.0,75.9597,75.9884,75.9501,75.9501,499348.0
2024-09-10 09:35:00,79.34,79.37,79.33,79.34,394655.0,75.9597,75.9884,75.9501,75.9597,394655.0
2024-09-10 09:40:00,79.35,79.36,79.34,79.36,157640.0,75.9692,75.9788,75.9597,75.9788,157640.0
2024-09-10 09:45:00,79.37,79.37,79.34,79.34,107527.0,75.9884,75.9884,75.9597,75.9597,107527.0
2024-09-10 09:50:00,79.34,79.35,79.32,79.33,103903.0,75.9597,75.9692,75.9405,75.9501,103903.0
2024-09-10 09:55:00,79.33,79.34,79.3,79.31,207084.0,75.9501,75.9597,75.9214,75.9309,207084.0
2024-09-10 10:00:00,79.31,79.31,79.28,79.29,660479.0,75.9309,75.9309,75.9022,75.9118,660479.0
2024-09-10 10:05:00,79.3,79.32,79.26,79.31,553051.0,75.9214,75.9405,75.8831,75.9309,553051.0
2024-09-10 10:10:00,79.3,79.3,79.24,79.25,439042.0,75.9214,75.9214,75.8639,75.8735,439042.0
2024-09-10 10:15:00,79.24,79.26,79.22,79.26,833157.0,75.8639,75.8831,75.8448,75.8831,833157.0
2024-09-10 10:20:00,79.26,79.27,79.22,79.23,303210.0,75.8831,75.8927,75.8448,75.8544,303210.0
2024-09-10 10:25:00,79.23,79.27,79.22,79.26,533242.0,75.8544,75.8927,75.8448,75.8831,533242.0
2024-09-10 10:30:00,79.26,79.26,79.22,79.23,321962.0,75.8831,75.8831,75.8448,75.8544,321962.0
2024-09-10 10:35:00,79.23,79.23,79.21,79.22,379356.0,75.8544,75.8544,75.8352,75.8448,379356.0
2024-09-10 10:40:00,79.22,79.24,79.2,79.2,360345.0,75.8448,75.8639,75.8256,75.8256,360345.0
2024-09-10 10:45:00,79.2,79.21,79.19,79.2,203843.0,75.8256,75.8352,75.8161,75.8256,203843.0
2024-09-10 10:50:00,79.2,79.21,79.19,79.2,277610.0,75.8256,75.8352,75.8161,75.8256,277610.0
2024-09-10 10:55:00,79.2,79.2,79.18,79.19,459212.0,75.8256,75.8256,75.8065,75.8161,459212.0
2024-09-10 11:00:00,79.18,79.19,79.17,79.17,397001.0,75.8065,75.8161,75.7969,75.7969,397001.0
2024-09-10 11:05:00,79.17,79.2,79.15,79.19,872393.0,75.7969,75.8256,75.7778,75.8161,872393.0
2024-09-10 11:10:00,79.19,79.21,79.18,79.2,517838.0,75.8161,75.8352,75.8065,75.8256,517838.0
2024-09-10 11:15:00,79.2,79.21,79.19,79.2,606811.0,75.8256,75.8352,75.8161,75.8256,606811.0
2024-09-10 11:20:00,79.2,79.22,79.18,79.22,633919.0,75.8256,75.8448,75.8065,75.8448,633919.0
2024-09-10 11:25:00,79.22,79.23,79.22,79.23,243195.0,75.8448,75.8544,75.8448,75.8544,243195.0
2024-09-10 11:30:00,79.23,79.24,79.22,79.23,377707.0,75.8544,75.8639,75.8448,75.8544,377707.0
2024-09-10 11:35:00,79.22,79.23,79.2,79.2,658418.0,75.8448,75.8544,75.8256,75.8256,658418.0
2024-09-10 11:40:00,79.2,79.21,79.2,79.2,307984.0,75.8256,75.8352,75.8256,75.8256,307984.0
2024-09-10 11:45:00,79.2,79.2,79.18,79.18,164777.0,75.8256,75.8256,75.8065,75.8065,164777.0
2024-09-10 11:50:00,79.19,79.19,79.15,79.17,560231.0,75.8161,75.8161,75.7778,75.7969,560231.0
2024-09-10 11:55:00,79.17,79.18,79.15,79.16,610275.0,75.7969,75.8065,75.7778,75.7873,610275.0
2024-09-10 12:00:00,79.16,79.16,79.12,79.13,574019.0,75.7873,75.7873,75.749,75.7586,574019.0
2024-09-10 12:05:00,79.13,79.15,79.12,79.14,351795.0,75.7586,75.7778,75.749,75.7682,351795.0
2024-09-10 12:10:00,79.14,79.15,79.13,79.13,218537.0,75.7682,75.7778,75.7586,75.7586,218537.0
2024-09-10 12:15:00,79.13,79.14,79.12,79.14,394986.0,75.7586,75.7682,75.749,75.7682,394986.0
2024-09-10 12:20:00,79.14,79.15,79.13,79.15,366523.0,75.7682,75.7778,75.7586,75.7778,366523.0
2024-09-10 12:25:00,79.15,79.16,79.13,79.14,667772.0,75.7778,75.7873,75.7586,75.7682,667772.0
2024-09-10 12:30:00,79.14,79.15,79.12,79.13,519034.0,75.7682,75.7778,75.749,75.7586,519034.0
2024-09-10 12:35:00,79.12,79.13,79.1,79.12,780795.0,75.749,75.7586,75.7299,75.749,780795.0
2024-09-10 12:40:00,79.12,79.13,79.1,79.11,490034.0,75.749,75.7586,75.7299,75.7395,490034.0
2024-09-10 12:45:00,79.11,79.13,79.1,79.12,652985.0,75.7395,75.7586,75.7299,75.749,652985.0
2024-09-10 12:50:00,79.12,79.13,79.11,79.13,346480.0,75.749,75.7586,75.7395,75.7586,346480.0
2024-09-10 12:55:00,79.13,79.14,79.12,79.12,1619568.0,75.7586,75.7682,75.749,75.749,1619568.0
2024-09-10 13:00:00,79.12,79.15,79.1,79.12,569623.0,75.749,75.7778,75.7299,75.749,569623.0
2024-09-10 13:05:00,79.12,79.13,79.11,79.12,172778.0,75.749,75.7586,75.7395,75.749,172778.0
2024-09-10 13:10:00,79.12,79.15,79.11,79.15,450533.0,75.749,75.7778,75.7395,75.7778,450533.0
2024-09-10 13:15:00,79.15,79.16,79.14,79.14,191816.0,75.7778,75.7873,75.7682,75.7682,191816.0
2024-09-10 13:20:00,79.14,79.16,79.13,79.15,282343.0,75.7682,75.7873,75.7586,75.7778,282343.0
2024-09-10 13:25:00,79.16,79.16,79.13,79.13,229875.0,75.7873,75.7873,75.7586,75.7586,229875.0
2024-09-10 13:30:00,79.13,79.14,79.13,79.14,67159.0,75.7586,75.7682,75.7586,75.7682,67159.0
2024-09-10 13:35:00,79.13,79.15,79.13,79.15,491244.0,75.7586,75.7778,75.7586,75.7778,491244.0
2024-09-10 13:40:00,79.15,79.16,79.13,79.14,102621.0,75.7778,75.7873,75.7586,75.7682,102621.0
2024-09-10 13:45:00,79.14,79.15,79.13,79.13,230856.0,75.7682,75.7778,75.7586,75.7586,230856.0
2024-09-10 13:50:00,79.14,79.14,79.12,79.13,287939.0,75.7682,75.7682,75.749,75.7586,287939.0
2024-09-10 13:55:00,79.12,79.14,79.12,79.13,779058.0,75.749,75.7682,75.749,75.7586,779058.0
2024-09-10 14:00:00,79.13,79.13,79.11,79.12,546819.0,75.7586,75.7586,75.7395,75.749,546819.0
2024-09-10 14:05:00,79.12,79.12,79.1,79.12,359208.0,75.749,75.749,75.7299,75.749,359208.0
2024-09-10 14:10:00,79.12,79.13,79.11,79.13,207745.0,75.749,75.7586,75.7395,75.7586,207745.0
2024-09-10 14:15:00,79.13,79.14,79.12,79.14,130115.0,75.7586,75.7682,75.749,75.7682,130115.0
2024-09-10 14:20:00,79.13,79.14,79.12,79.14,380694.0,75.7586,75.7682,75.749,75.7682,380694.0
2024-09-10 14:25:00,79.14,79.15,79.12,79.14,152169.0,75.7682,75.7778,75.749,75.7682,152169.0
2024-09-10 14:30:00,79.13,79.15,79.13,79.14,338246.0,75.7586,75.7778,75.7586,75.7682,338246.0
2024-09-10 14:35:00,79.14,79.15,79.13,79.15,185000.0,75.7682,75.7778,75.7586,75.7778,185000.0
2024-09-10 14:40:00,79.15,79.16,79.14,79.16,240759.0,75.7778,75.7873,75.7682,75.7873,240759.0
2024-09-10 14:45:00,79.16,79.16,79.14,79.16,141236.0,75.7873,75.7873,75.7682,75.7873,141236.0
2024-09-10 14:50:00,79.16,79.17,79.15,79.16,433425.0,75.7873,75.7969,75.7778,75.7873,433425.0
2024-09-10 14:55:00,79.16,79.16,79.14,79.15,78675.0,75.7873,75.7873,75.7682,75.7778,78675.0
2024-09-10 15:00:00,79.15,79.15,79.14,79.14,62066.0,75.7778,75.7778,75.7682,75.7682,62066.0
2024-09-10 15:05:00,79.15,79.15,79.14,79.15,317878.0,75.7778,75.7778,75.7682,75.7778,317878.0
2024-09-10 15:10:00,79.15,79.15,79.14,79.15,138583.0,75.7778,75.7778,75.7682,75.7778,138583.0
2024-09-10 15:15:00,79.15,79.17,79.14,79.16,290063.0,75.7778,75.7969,75.7682,75.7873,290063.0
2024-09-10 15:20:00,79.16,79.18,79.15,79.17,717274.0,75.7873,75.8065,75.7778,75.7969,717274.0
2024-09-10 15:25:00,79.17,79.17,79.16,79.16,153444.0,75.7969,75.7969,75.7873,75.7873,153444.0
2024-09-10 15:30:00,79.16,79.18,79.16,79.17,289592.0,75.7873,75.8065,75.7873,75.7969,289592.0
2024-09-10 15:35:00,79.17,79.17,79.14,79.16,673869.0,75.7969,75.7969,75.7682,75.7873,673869.0
2024-09-10 15:40:00,79.16,79.2,79.15,79.18,1071329.0,75.7873,75.8256,75.7778,75.8065,1071329.0
2024-09-10 15:45:00,79.19,79.19,79.18,79.18,219100.0,75.8161,75.8161,75.8065,75.8065,219100.0
2024-09-10 15:50:00,79.18,79.2,79.17,79.19,882101.0,75.8065,75.8256,75.7969,75.8161,882101.0
2024-09-10 15:55:00,79.2,79.2,79.15,79.17,2842280.0,75.8256,75.8256,75.7778,75.7969,2842280.0
2024-09-11 09:30:00,79.09,79.14,79.08,79.09,448062.0,75.7203,75.7682,75.7107,75.7203,448062.0
2024-09-11 09:35:00,79.1,79.11,79.08,79.09,317535.0,75.7299,75.7395,75.7107,75.7203,317535.0
2024-09-11 09:40:00,79.09,79.1,79.07,79.09,346174.0,75.7203,75.7299,75.7012,75.7203,346174.0
2024-09-11 09:45:00,79.09,79.09,79.06,79.07,336338.0,75.7203,75.7203,75.6916,75.7012,336338.0
2024-09-11 09:50:00,79.07,79.08,79.05,79.07,349424.0,75.7012,75.7107,75.682,75.7012,349424.0
2024-09-11 09:55:00,79.06,79.08,79.05,79.05,169286.0,75.6916,75.7107,75.682,75.682,169286.0
2024-09-11 10:00:00,79.05,79.07,79.02,79.04,452259.0,75.682,75.7012,75.6533,75.6725,452259.0
2024-09-11 10:05:00,79.04,79.05,79.02,79.03,305922.0,75.6725,75.682,75.6533,75.6629,305922.0
2024-09-11 10:10:00,79.03,79.05,79.02,79.02,347819.0,75.6629,75.682,75.6533,75.6533,347819.0
2024-09-11 10:15:00,79.02,79.04,79.02,79.04,453473.0,75.6533,75.6725,75.6533,75.6725,453473.0
2024-09-11 10:20:00,79.04,79.04,79.01,79.02,278594.0,75.6725,75.6725,75.6437,75.6533,278594.0
2024-09-11 10:25:00,79.02,79.04,79.01,79.03,873713.0,75.6533,75.6725,75.6437,75.6629,873713.0
2024-09-11 10:30:00,79.04,79.04,79.01,79.04,424941.0,75.6725,75.6725,75.6437,75.6725,424941.0
2024-09-11 10:35:00,79.04,79.05,79.01,79.02,587763.0,75.6725,75.682,75.6437,75.6533,587763.0
2024-09-11 10:40:00,79.01,79.02,79.0,79.01,293913.0,75.6437,75.6533,75.6342,75.6437,293913.0
2024-09-11 10:45:00,79.01,79.02,78.97,79.0,4874299.0,75.6437,75.6533,75.6054,75.6342,4874299.0
2024-09-11 10:50:00,79.0,79.01,78.98,78.98,253975.0,75.6342,75.6437,75.615,75.615,253975.0
2024-09-11 10:55:00,78.98,79.01,78.97,79.01,934945.0,75.615,75.6437,75.6054,75.6437,934945.0
2024-09-11 11:00:00,79.01,79.06,79.01,79.05,1253811.0,75.6437,75.6916,75.6437,75.682,1253811.0
2024-09-11 11:05:00,79.05,79.1,79.04,79.09,723345.0,75.682,75.7299,75.6725,75.7203,723345.0
2024-09-11 11:10:00,79.09,79.09,79.07,79.08,767555.0,75.7203,75.7203,75.7012,75.7107,767555.0
2024-09-11 11:15:00,79.08,79.1,79.07,79.08,912394.0,75.7107,75.7299,75.7012,75.7107,912394.0
2024-09-11 11:20:00,79.07,79.08,79.05,79.06,714379.0,75.7012,75.7107,75.682,75.6916,714379.0
2024-09-11 11:25:00,79.06,79.07,79.05,79.06,295150.0,75.6916,75.7012,75.682,75.6916,295150.0
2024-09-11 11:30:00,79.06,79.07,79.05,79.06,145611.0,75.6916,75.7012,75.682,75.6916,145611.0
2024-09-11 11:35:00,79.06,79.11,79.05,79.11,358461.0,75.6916,75.7395,75.682,75.7395,358461.0
2024-09-11 11:40:00,79.11,79.11,79.09,79.09,181824.0,75.7395,75.7395,75.7203,75.7203,181824.0
2024-09-11 11:45:00,79.1,79.1,79.05,79.06,588290.0,75.7299,75.7299,75.682,75.6916,588290.0
2024-09-11 11:50:00,79.06,79.06,79.02,79.02,245705.0,75.6916,75.6916,75.6533,75.6533,245705.0
2024-09-11 11:55:00,79.03,79.04,79.0,79.04,359938.0,75.6629,75.6725,75.6342,75.6725,359938.0
2024-09-11 12:00:00,79.04,79.06,79.02,79.06,603818.0,75.6725,75.6916,75.6533,75.6916,603818.0
2024-09-11 12:05:00,79.06,79.08,79.05,79.06,383397.0,75.6916,75.7107,75.682,75.6916,383397.0
2024-09-11 12:10:00,79.06,79.07,79.05,79.06,285828.0,75.6916,75.7012,75.682,75.6916,285828.0
2024-09-11 12:15:00,79.07,79.08,79.04,79.06,178861.0,75.7012,75.7107,75.6725,75.6916,178861.0
2024-09-11 12:20:00,79.06,79.08,79.04,79.06,171468.0,75.6916,75.7107,75.6725,75.6916,171468.0
2024-09-11 12:25:00,79.06,79.06,79.05,79.06,95574.0,75.6916,75.6916,75.682,75.6916,95574.0
2024-09-11 12:30:00,79.06,79.08,79.05,79.08,2672999.0,75.6916,75.7107,75.682,75.7107,2672999.0
2024-09-11 12:35:00,79.08,79.1,79.07,79.09,136315.0,75.7107,75.7299,75.7012,75.7203,136315.0
2024-09-11 12:40:00,79.09,79.1,79.07,79.08,120426.0,75.7203,75.7299,75.7012,75.7107,120426.0
2024-09-11 12:45:00,79.08,79.09,79.07,79.08,161719.0,75.7107,75.7203,75.7012,75.7107,161719.0
2024-09-11 12:50:00,79.08,79.1,79.07,79.09,197271.0,75.7107,75.7299,75.7012,75.7203,197271.0
2024-09-11 12:55:00,79.09,79.09,79.07,79.09,166599.0,75.7203,75.7203,75.7012,75.7203,166599.0
2024-09-11 13:00:00,79.09,79.14,79.08,79.13,177542.0,75.7203,75.7682,75.7107,75.7586,177542.0
2024-09-11 13:05:00,79.13,79.15,79.11,79.15,286902.0,75.7586,75.7778,75.7395,75.7778,286902.0
2024-09-11 13:10:00,79.15,79.16,79.14,79.15,262641.0,75.7778,75.7873,75.7682,75.7778,262641.0
2024-09-11 13:15:00,79.15,79.16,79.12,79.13,531198.0,75.7778,75.7873,75.749,75.7586,531198.0
2024-09-11 13:20:00,79.13,79.14,79.12,79.13,203957.0,75.7586,75.7682,75.749,75.7586,203957.0
2024-09-11 13:25:00,79.13,79.14,79.12,79.14,64543.0,75.7586,75.7682,75.749,75.7682,64543.0
2024-09-11 13:30:00,79.14,79.15,79.12,79.13,434093.0,75.7682,75.7778,75.749,75.7586,434093.0
2024-09-11 13:35:00,79.14,79.15,79.12,79.14,449266.0,75.7682,75.7778,75.749,75.7682,449266.0
2024-09-11 13:40:00,79.14,79.16,79.13,79.15,211587.0,75.7682,75.7873,75.7586,75.7778,211587.0
2024-09-11 13:45:00,79.15,79.19,79.14,79.19,496452.0,75.7778,75.8161,75.7682,75.8161,496452.0
2024-09-11 13:50:00,79.19,79.19,79.16,79.17,505680.0,75.8161,75.8161,75.7873,75.7969,505680.0
2024-09-11 13:55:00,79.17,79.18,79.14,79.17,276871.0,75.7969,75.8065,75.7682,75.7969,276871.0
2024-09-11 14:00:00,79.18,79.18,79.16,79.17,446270.0,75.8065,75.8065,75.7873,75.7969,446270.0
2024-09-11 14:05:00,79.17,79.19,79.16,79.19,186476.0,75.7969,75.8161,75.7873,75.8161,186476.0
2024-09-11 14:10:00,79.19,79.19,79.17,79.18,73395.0,75.8161,75.8161,75.7969,75.8065,73395.0
2024-09-11 14:15:00,79.17,79.18,79.14,79.16,555069.0,75.7969,75.8065,75.7682,75.7873,555069.0
2024-09-11 14:20:00,79.16,79.17,79.15,79.17,232459.0,75.7873,75.7969,75.7778,75.7969,232459.0
2024-09-11 14:25:00,79.17,79.19,79.16,79.19,311932.0,75.7969,75.8161,75.7873,75.8161,311932.0
2024-09-11 14:30:00,79.19,79.21,79.18,79.2,125250.0,75.8161,75.8352,75.8065,75.8256,125250.0
2024-09-11 14:35:00,79.2,79.23,79.19,79.23,208897.0,75.8256,75.8544,75.8161,75.8544,208897.0
2024-09-11 14:40:00,79.23,79.25,79.22,79.25,185610.0,75.8544,75.8735,75.8448,75.8735,185610.0
2024-09-11 14:45:00,79.25,79.25,79.23,79.24,149712.0,75.8735,75.8735,75.8544,75.8639,149712.0
2024-09-11 14:50:00,79.25,79.25,79.21,79.23,443374.0,75.8735,75.8735,75.8352,75.8544,443374.0
2024-09-11 14:55:00,79.23,79.24,79.21,79.23,97544.0,75.8544,75.8639,75.8352,75.8544,97544.0
2024-09-11 15:00:00,79.23,79.24,79.22,79.23,172928.0,75.8544,75.8639,75.8448,75.8544,172928.0
2024-09-11 15:05:00,79.23,79.25,79.22,79.24,139674.0,75.8544,75.8735,75.8448,75.8639,139674.0
2024-09-11 15:10:00,79.24,79.26,79.24,79.25,68141.0,75.8639,75.8831,75.8639,75.8735,68141.0
2024-09-11 15:15:00,79.25,79.27,79.24,79.26,294051.0,75.8735,75.8927,75.8639,75.8831,294051.0
2024-09-11 15:20:00,79.26,79.27,79.24,79.25,734116.0,75.8831,75.8927,75.8639,75.8735,734116.0
2024-09-11 15:25:00,79.26,79.27,79.25,79.27,122479.0,75.8831,75.8927,75.8735,75.8927,122479.0
2024-09-11 15:30:00,79.27,79.27,79.26,79.27,256031.0,75.8927,75.8927,75.8831,75.8927,256031.0
2024-09-11 15:35:00,79.27,79.27,79.25,79.26,134116.0,75.8927,75.8927,75.8735,75.8831,134116.0
2024-09-11 15:40:00,79.26,79.26,79.23,79.25,771412.0,75.8831,75.8831,75.8544,75.8735,771412.0
2024-09-11 15:45:00,79.25,79.28,79.25,79.28,468278.0,75.8735,75.9022,75.8735,75.9022,468278.0
2024-09-11 15:50:00,79.27,79.29,79.27,79.29,575206.0,75.8927,75.9118,75.8927,75.9118,575206.0
2024-09-11 15:55:00,79.29,79.31,79.28,79.3,2288620.0,75.9118,75.9309,75.9022,75.9214,2288620.0
2024-09-12 09:30:00,79.25,79.28,79.21,79.22,182156.0,75.8735,75.9022,75.8352,75.8448,182156.0
2024-09-12 09:35:00,79.22,79.27,79.21,79.27,674335.0,75.8448,75.8927,75.8352,75.8927,674335.0
2024-09-12 09:40:00,79.27,79.28,79.25,79.26,173242.0,75.8927,75.9022,75.8735,75.8831,173242.0
2024-09-12 09:45:00,79.26,79.27,79.23,79.24,246128.0,75.8831,75.8927,75.8544,75.8639,246128.0
2024-09-12 09:50:00,79.25,79.26,79.23,79.25,136179.0,75.8735,75.8831,75.8544,75.8735,136179.0
2024-09-12 09:55:00,79.25,79.26,79.23,79.26,138478.0,75.8735,75.8831,75.8544,75.8831,138478.0
2024-09-12 10:00:00,79.26,79.26,79.23,79.25,180707.0,75.8831,75.8831,75.8544,75.8735,180707.0
2024-09-12 10:05:00,79.25,79.26,79.23,79.25,350960.0,75.8735,75.8831,75.8544,75.8735,350960.0
2024-09-12 10:10:00,79.25,79.29,79.24,79.28,398180.0,75.8735,75.9118,75.8639,75.9022,398180.0
2024-09-12 10:15:00,79.28,79.3,79.27,79.29,399598.0,75.9022,75.9214,75.8927,75.9118,399598.0
2024-09-12 10:20:00,79.29,79.3,79.27,79.27,279878.0,75.9118,75.9214,75.8927,75.8927,279878.0
2024-09-12 10:25:00,79.28,79.3,79.27,79.3,232120.0,75.9022,75.9214,75.8927,75.9214,232120.0
2024-09-12 10:30:00,79.3,79.31,79.28,79.29,313213.0,75.9214,75.9309,75.9022,75.9118,313213.0
2024-09-12 10:35:00,79.29,79.29,79.24,79.27,432613.0,75.9118,75.9118,75.8639,75.8927,432613.0
2024-09-12 10:40:00,79.27,79.29,79.26,79.28,260661.0,75.8927,75.9118,75.8831,75.9022,260661.0
2024-09-12 10:45:00,79.29,79.31,79.28,79.3,129054.0,75.9118,75.9309,75.9022,75.9214,129054.0
2024-09-12 10:50:00,79.3,79.3,79.28,79.28,93995.0,75.9214,75.9214,75.9022,75.9022,93995.0
2024-09-12 10:55:00,79.28,79.29,79.26,79.27,458409.0,75.9022,75.9118,75.8831,75.8927,458409.0
2024-09-12 11:00:00,79.27,79.3,79.26,79.3,276633.0,75.8927,75.9214,75.8831,75.9214,276633.0
2024-09-12 11:05:00,79.3,79.33,79.29,79.32,365132.0,75.9214,75.9501,75.9118,75.9405,365132.0
2024-09-12 11:10:00,79.32,79.37,79.31,79.36,468209.0,75.9405,75.9884,75.9309,75.9788,468209.0
2024-09-12 11:15:00,79.36,79.36,79.32,79.33,376461.0,75.9788,75.9788,75.9405,75.9501,376461.0
2024-09-12 11:20:00,79.33,79.34,79.32,79.33,137196.0,75.9501,75.9597,75.9405,75.9501,137196.0
2024-09-12 11:25:00,79.33,79.34,79.31,79.31,209835.0,75.9501,75.9597,75.9309,75.9309,209835.0
2024-09-12 11:30:00,79.32,79.35,79.32,79.35,135908.0,75.9405,75.9692,75.9405,75.9692,135908.0
2024-09-12 11:35:00,79.34,79.36,79.34,79.34,209738.0,75.9597,75.9788,75.9597,75.9597,209738.0
2024-09-12 11:40:00,79.34,79.36,79.33,79.34,133915.0,75.9597,75.9788,75.9501,75.9597,133915.0
2024-09-12 11:45:00,79.34,79.35,79.33,79.34,78107.0,75.9597,75.9692,75.9501,75.9597,78107.0
2024-09-12 11:50:00,79.34,79.36,79.32,79.32,764369.0,75.9597,75.9788,75.9405,75.9405,764369.0
2024-09-12 11:55:00,79.33,79.33,79.31,79.31,198857.0,75.9501,75.9501,75.9309,75.9309,198857.0
2024-09-12 12:00:00,79.31,79.33,79.3,79.33,322261.0,75.9309,75.9501,75.9214,75.9501,322261.0
2024-09-12 12:05:00,79.33,79.33,79.31,79.32,305179.0,75.9501,75.9501,75.9309,75.9405,305179.0
2024-09-12 12:10:00,79.32,79.33,79.31,79.31,337582.0,75.9405,75.9501,75.9309,75.9309,337582.0
2024-09-12 12:15:00,79.31,79.33,79.3,79.33,168186.0,75.9309,75.9501,75.9214,75.9501,168186.0
2024-09-12 12:20:00,79.33,79.33,79.32,79.32,83401.0,75.9501,75.9501,75.9405,75.9405,83401.0
2024-09-12 12:25:00,79.33,79.33,79.31,79.31,95529.0,75.9501,75.9501,75.9309,75.9309,95529.0
2024-09-12 12:30:00,79.31,79.32,79.3,79.31,139634.0,75.9309,75.9405,75.9214,75.9309,139634.0
2024-09-12 12:35:00,79.31,79.32,79.3,79.3,79450.0,75.9309,75.9405,75.9214,75.9214,79450.0
2024-09-12 12:40:00,79.31,79.32,79.29,79.32,55661.0,75.9309,75.9405,75.9118,75.9405,55661.0
2024-09-12 12:45:00,79.32,79.33,79.31,79.33,23391.0,75.9405,75.9501,75.9309,75.9501,23391.0
2024-09-12 12:50:00,79.33,79.35,79.33,79.35,206811.0,75.9501,75.9692,75.9501,75.9692,206811.0
2024-09-12 12:55:00,79.35,79.37,79.34,79.36,186960.0,75.9692,75.9884,75.9597,75.9788,186960.0
2024-09-12 13:00:00,79.36,79.39,79.36,79.37,438977.0,75.9788,76.0075,75.9788,75.9884,438977.0
2024-09-12 13:05:00,79.37,79.39,79.36,79.39,127474.0,75.9884,76.0075,75.9788,76.0075,127474.0
2024-09-12 13:10:00,79.39,79.39,79.37,79.37,67347.0,76.0075,76.0075,75.9884,75.9884,67347.0
2024-09-12 13:15:00,79.38,79.4,79.37,79.39,101185.0,75.998,76.0171,75.9884,76.0075,101185.0
2024-09-12 13:20:00,79.39,79.39,79.37,79.38,30799.0,76.0075,76.0075,75.9884,75.998,30799.0
2024-09-12 13:25:00,79.39,79.41,79.38,79.39,205313.0,76.0075,76.0267,75.998,76.0075,205313.0
2024-09-12 13:30:00,79.38,79.4,79.38,79.4,30302.0,75.998,76.0171,75.998,76.0171,30302.0
2024-09-12 13:35:00,79.4,79.41,79.4,79.41,94581.0,76.0171,76.0267,76.0171,76.0267,94581.0
2024-09-12 13:40:00,79.41,79.42,79.4,79.42,286148.0,76.0267,76.0363,76.0171,76.0363,286148.0
2024-09-12 13:45:00,79.42,79.44,79.42,79.44,317645.0,76.0363,76.0554,76.0363,76.0554,317645.0
2024-09-12 13:50:00,79.44,79.48,79.43,79.46,290248.0,76.0554,76.0937,76.0458,76.0746,290248.0
2024-09-12 13:55:00,79.47,79.49,79.45,79.47,810818.0,76.0841,76.1033,76.065,76.0841,810818.0
2024-09-12 14:00:00,79.47,79.47,79.44,79.45,486592.0,76.0841,76.0841,76.0554,76.065,486592.0
2024-09-12 14:05:00,79.45,79.46,79.44,79.45,190002.0,76.065,76.0746,76.0554,76.065,190002.0
2024-09-12 14:10:00,79.45,79.46,79.43,79.45,362823.0,76.065,76.0746,76.0458,76.065,362823.0
2024-09-12 14:15:00,79.45,79.47,79.45,79.45,75177.0,76.065,76.0841,76.065,76.065,75177.0
2024-09-12 14:20:00,79.45,79.46,79.43,79.45,345508.0,76.065,76.0746,76.0458,76.065,345508.0
2024-09-12 14:25:00,79.45,79.46,79.44,79.45,474023.0,76.065,76.0746,76.0554,76.065,474023.0
2024-09-12 14:30:00,79.45,79.45,79.42,79.43,463793.0,76.065,76.065,76.0363,76.0458,463793.0
2024-09-12 14:35:00,79.43,79.44,79.42,79.42,73090.0,76.0458,76.0554,76.0363,76.0363,73090.0
2024-09-12 14:40:00,79.42,79.43,79.42,79.43,40191.0,76.0363,76.0458,76.0363,76.0458,40191.0
2024-09-12 14:45:00,79.42,79.43,79.41,79.41,115318.0,76.0363,76.0458,76.0267,76.0267,115318.0
2024-09-12 14:50:00,79.42,79.42,79.37,79.42,205504.0,76.0363,76.0363,75.9884,76.0363,205504.0
2024-09-12 14:55:00,79.41,79.44,79.4,79.44,103751.0,76.0267,76.0554,76.0171,76.0554,103751.0
2024-09-12 15:00:00,79.44,79.45,79.43,79.44,103327.0,76.0554,76.065,76.0458,76.0554,103327.0
2024-09-12 15:05:00,79.44,79.45,79.43,79.43,216212.0,76.0554,76.065,76.0458,76.0458,216212.0
2024-09-12 15:10:00,79.43,79.44,79.42,79.42,165972.0,76.0458,76.0554,76.0363,76.0363,165972.0
2024-09-12 15:15:00,79.42,79.43,79.4,79.42,257823.0,76.0363,76.0458,76.0171,76.0363,257823.0
2024-09-12 15:20:00,79.42,79.42,79.39,79.4,340406.0,76.0363,76.0363,76.0075,76.0171,340406.0
2024-09-12 15:25:00,79.4,79.41,79.39,79.4,180590.0,76.0171,76.0267,76.0075,76.0171,180590.0
2024-09-12 15:30:00,79.4,79.4,79.38,79.39,416506.0,76.0171,76.0171,75.998,76.0075,416506.0
2024-09-12 15:35:00,79.39,79.41,79.38,79.4,763318.0,76.0075,76.0267,75.998,76.0171,763318.0
2024-09-12 15:40:00,79.4,79.41,79.39,79.41,220069.0,76.0171,76.0267,76.0075,76.0267,220069.0
2024-09-12 15:45:00,79.41,79.41,79.39,79.4,422232.0,76.0267,76.0267,76.0075,76.0171,422232.0
2024-09-12 15:50:00,79.39,79.4,79.38,79.39,626830.0,76.0075,76.0171,75.998,76.0075,626830.0
2024-09-12 15:55:00,79.39,79.42,79.38,79.41,1655775.0,76.0075,76.0363,75.998,76.0267,1655775.0
2024-09-13 09:30:00,79.52,79.55,79.5,79.53,409841.0,76.132,76.1607,76.1129,76.1416,409841.0
2024-09-13 09:35:00,79.54,79.6,79.54,79.58,646826.0,76.1512,76.2086,76.1512,76.1894,646826.0
2024-09-13 09:40:00,79.59,79.6,79.57,79.59,391508.0,76.199,76.2086,76.1799,76.199,391508.0
2024-09-13 09:45:00,79.58,79.62,79.58,79.62,248024.0,76.1894,76.2277,76.1894,76.2277,248024.0
2024-09-13 09:50:00,79.62,79.63,79.61,79.62,411735.0,76.2277,76.2373,76.2182,76.2277,411735.0
2024-09-13 09:55:00,79.62,79.63,79.61,79.63,55039.0,76.2277,76.2373,76.2182,76.2373,55039.0
2024-09-13 10:00:00,79.63,79.66,79.6,79.65,375388.0,76.2373,76.266,76.2086,76.2565,375388.0
2024-09-13 10:05:00,79.65,79.66,79.6,79.61,823220.0,76.2565,76.266,76.2086,76.2182,823220.0
2024-09-13 10:10:00,79.61,79.63,79.59,79.61,592793.0,76.2182,76.2373,76.199,76.2182,592793.0
2024-09-13 10:15:00,79.61,79.63,79.6,79.62,255193.0,76.2182,76.2373,76.2086,76.2277,255193.0
2024-09-13 10:20:00,79.61,79.65,79.61,79.65,271581.0,76.2182,76.2565,76.2182,76.2565,271581.0
2024-09-13 10:25:00,79.65,79.66,79.63,79.64,746256.0,76.2565,76.266,76.2373,76.2469,746256.0
2024-09-13 10:30:00,79.64,79.65,79.61,79.61,642465.0,76.2469,76.2565,76.2182,76.2182,642465.0
2024-09-13 10:35:00,79.62,79.66,79.61,79.66,438411.0,76.2277,76.266,76.2182,76.266,438411.0
2024-09-13 10:40:00,79.66,79.67,79.65,79.67,399432.0,76.266,76.2756,76.2565,76.2756,399432.0
2024-09-13 10:45:00,79.67,79.67,79.62,79.64,740087.0,76.2756,76.2756,76.2277,76.2469,740087.0
2024-09-13 10:50:00,79.64,79.64,79.6,79.6,610258.0,76.2469,76.2469,76.2086,76.2086,610258.0
2024-09-13 10:55:00,79.61,79.62,79.6,79.62,310752.0,76.2182,76.2277,76.2086,76.2277,310752.0
2024-09-13 11:00:00,79.62,79.64,79.61,79.64,149812.0,76.2277,76.2469,76.2182,76.2469,149812.0
2024-09-13 11:05:00,79.64,79.65,79.62,79.64,276686.0,76.2469,76.2565,76.2277,76.2469,276686.0
2024-09-13 11:10:00,79.64,79.67,79.63,79.67,537873.0,76.2469,76.2756,76.2373,76.2756,537873.0
2024-09-13 11:15:00,79.67,79.67,79.64,79.66,278912.0,76.2756,76.2756,76.2469,76.266,278912.0
2024-09-13 11:20:00,79.65,79.68,79.64,79.67,183052.0,76.2565,76.2852,76.2469,76.2756,183052.0
2024-09-13 11:25:00,79.67,79.68,79.65,79.66,351840.0,76.2756,76.2852,76.2565,76.266,351840.0
2024-09-13 11:30:00,79.66,79.66,79.64,79.64,199139.0,76.266,76.266,76.2469,76.2469,199139.0
2024-09-13 11:35:00,79.64,79.65,79.62,79.62,188552.0,76.2469,76.2565,76.2277,76.2277,188552.0
2024-09-13 11:40:00,79.63,79.65,79.62,79.64,205271.0,76.2373,76.2565,76.2277,76.2469,205271.0
2024-09-13 11:45:00,79.64,79.65,79.63,79.64,133601.0,76.2469,76.2565,76.2373,76.2469,133601.0
2024-09-13 11:50:00,79.65,79.67,79.64,79.65,228307.0,76.2565,76.2756,76.2469,76.2565,228307.0
2024-09-13 11:55:00,79.65,79.65,79.64,79.65,251082.0,76.2565,76.2565,76.2469,76.2565,251082.0
2024-09-13 12:00:00,79.65,79.65,79.63,79.65,413509.0,76.2565,76.2565,76.2373,76.2565,413509.0
2024-09-13 12:05:00,79.65,79.65,79.63,79.63,252674.0,76.2565,76.2565,76.2373,76.2373,252674.0
2024-09-13 12:10:00,79.64,79.64,79.62,79.63,269122.0,76.2469,76.2469,76.2277,76.2373,269122.0
2024-09-13 12:15:00,79.63,79.63,79.59,79.61,638760.0,76.2373,76.2373,76.199,76.2182,638760.0
2024-09-13 12:20:00,79.61,79.61,79.58,79.59,361701.0,76.2182,76.2182,76.1894,76.199,361701.0
2024-09-13 12:25:00,79.59,79.62,79.59,79.61,164780.0,76.199,76.2277,76.199,76.2182,164780.0
2024-09-13 12:30:00,79.6,79.61,79.59,79.6,179365.0,76.2086,76.2182,76.199,76.2086,179365.0
2024-09-13 12:35:00,79.61,79.61,79.59,79.61,92149.0,76.2182,76.2182,76.199,76.2182,92149.0
2024-09-13 12:40:00,79.61,79.61,79.6,79.61,41599.0,76.2182,76.2182,76.2086,76.2182,41599.0
2024-09-13 12:45:00,79.61,79.61,79.59,79.61,89664.0,76.2182,76.2182,76.199,76.2182,89664.0
2024-09-13 12:50:00,79.61,79.63,79.6,79.63,185626.0,76.2182,76.2373,76.2086,76.2373,185626.0
2024-09-13 12:55:00,79.63,79.63,79.61,79.62,202471.0,76.2373,76.2373,76.2182,76.2277,202471.0
2024-09-13 13:00:00,79.62,79.62,79.61,79.62,247902.0,76.2277,76.2277,76.2182,76.2277,247902.0
2024-09-13 13:05:00,79.62,79.62,79.61,79.61,171575.0,76.2277,76.2277,76.2182,76.2182,171575.0
2024-09-13 13:10:00,79.62,79.63,79.61,79.62,249205.0,76.2277,76.2373,76.2182,76.2277,249205.0
2024-09-13 13:15:00,79.62,79.63,79.61,79.63,190858.0,76.2277,76.2373,76.2182,76.2373,190858.0
2024-09-13 13:20:00,79.63,79.63,79.61,79.62,85835.0,76.2373,76.2373,76.2182,76.2277,85835.0
2024-09-13 13:25:00,79.62,79.64,79.61,79.64,1394312.0,76.2277,76.2469,76.2182,76.2469,1394312.0
2024-09-13 13:30:00,79.64,79.64,79.62,79.63,259931.0,76.2469,76.2469,76.2277,76.2373,259931.0
2024-09-13 13:35:00,79.63,79.64,79.62,79.64,530709.0,76.2373,76.2469,76.2277,76.2469,530709.0
2024-09-13 13:40:00,79.64,79.65,79.63,79.65,665662.0,76.2469,76.2565,76.2373,76.2565,665662.0
2024-09-13 13:45:00,79.65,79.65,79.64,79.65,44416.0,76.2565,76.2565,76.2469,76.2565,44416.0
2024-09-13 13:50:00,79.65,79.65,79.63,79.65,209580.0,76.2565,76.2565,76.2373,76.2565,209580.0
2024-09-13 13:55:00,79.64,79.65,79.63,79.64,273371.0,76.2469,76.2565,76.2373,76.2469,273371.0
2024-09-13 14:00:00,79.65,79.65,79.61,79.64,181589.0,76.2565,76.2565,76.2182,76.2469,181589.0
2024-09-13 14:05:00,79.64,79.66,79.63,79.66,69988.0,76.2469,76.266,76.2373,76.266,69988.0
2024-09-13 14:10:00,79.66,79.66,79.64,79.65,98490.0,76.266,76.266,76.2469,76.2565,98490.0
2024-09-13 14:15:00,79.65,79.66,79.64,79.66,76564.0,76.2565,76.266,76.2469,76.266,76564.0
2024-09-13 14:20:00,79.66,79.66,79.63,79.64,198641.0,76.266,76.266,76.2373,76.2469,198641.0
2024-09-13 14:25:00,79.64,79.66,79.62,79.65,706982.0,76.2469,76.266,76.2277,76.2565,706982.0
2024-09-13 14:30:00,79.65,79.65,79.64,79.65,207080.0,76.2565,76.2565,76.2469,76.2565,207080.0
2024-09-13 14:35:00,79.65,79.66,79.64,79.66,113805.0,76.2565,76.266,76.2469,76.266,113805.0
2024-09-13 14:40:00,79.66,79.68,79.65,79.67,236530.0,76.266,76.2852,76.2565,76.2756,236530.0
2024-09-13 14:45:00,79.67,79.68,79.65,79.66,637730.0,76.2756,76.2852,76.2565,76.266,637730.0
2024-09-13 14:50:00,79.66,79.66,79.64,79.65,366825.0,76.266,76.266,76.2469,76.2565,366825.0
2024-09-13 14:55:00,79.65,79.65,79.64,79.65,39752.0,76.2565,76.2565,76.2469,76.2565,39752.0
2024-09-13 15:00:00,79.65,79.65,79.64,79.65,66385.0,76.2565,76.2565,76.2469,76.2565,66385.0
2024-09-13 15:05:00,79.65,79.66,79.64,79.64,199967.0,76.2565,76.266,76.2469,76.2469,199967.0
2024-09-13 15:10:00,79.64,79.65,79.63,79.65,132737.0,76.2469,76.2565,76.2373,76.2565,132737.0
2024-09-13 15:15:00,79.65,79.66,79.64,79.66,136670.0,76.2565,76.266,76.2469,76.266,136670.0
2024-09-13 15:20:00,79.66,79.66,79.65,79.66,128307.0,76.266,76.266,76.2565,76.266,128307.0
2024-09-13 15:25:00,79.66,79.66,79.64,79.65,141850.0,76.266,76.266,76.2469,76.2565,141850.0
2024-09-13 15:30:00,79.66,79.67,79.65,79.67,139648.0,76.266,76.2756,76.2565,76.2756,139648.0
2024-09-13 15:35:00,79.67,79.67,79.65,79.66,294359.0,76.2756,76.2756,76.2565,76.266,294359.0
2024-09-13 15:40:00,79.66,79.66,79.64,79.65,350367.0,76.266,76.266,76.2469,76.2565,350367.0
2024-09-13 15:45:00,79.65,79.66,79.64,79.66,703939.0,76.2565,76.266,76.2469,76.266,703939.0
2024-09-13 15:50:00,79.66,79.66,79.63,79.64,929031.0,76.266,76.266,76.2373,76.2469,929031.0
2024-09-13 15:55:00,79.64,79.64,79.61,79.63,2910610.0,76.2469,76.2469,76.2182,76.2373,2910610.0
2024-09-16 09:30:00,79.66,79.7,79.65,79.66,341661.0,76.266,76.3043,76.2565,76.266,341661.0
2024-09-16 09:35:00,79.65,79.67,79.65,79.66,385699.0,76.2565,76.2756,76.2565,76.266,385699.0
2024-09-16 09:40:00,79.66,79.66,79.64,79.65,365024.0,76.266,76.266,76.2469,76.2565,365024.0
2024-09-16 09:45:00,79.65,79.68,79.64,79.68,508156.0,76.2565,76.2852,76.2469,76.2852,508156.0
2024-09-16 09:50:00,79.69,79.73,79.68,79.73,824377.0,76.2948,76.3331,76.2852,76.3331,824377.0
2024-09-16 09:55:00,79.73,79.74,79.7,79.7,561953.0,76.3331,76.3426,76.3043,76.3043,561953.0
2024-09-16 10:00:00,79.7,79.71,79.67,79.7,610105.0,76.3043,76.3139,76.2756,76.3043,610105.0
2024-09-16 10:05:00,79.7,79.71,79.69,79.7,535295.0,76.3043,76.3139,76.2948,76.3043,535295.0
2024-09-16 10:10:00,79.7,79.72,79.68,79.72,346752.0,76.3043,76.3235,76.2852,76.3235,346752.0
2024-09-16 10:15:00,79.72,79.77,79.71,79.75,695666.0,76.3235,76.3714,76.3139,76.3522,695666.0
2024-09-16 10:20:00,79.76,79.76,79.72,79.73,393933.0,76.3618,76.3618,76.3235,76.3331,393933.0
2024-09-16 10:25:00,79.73,79.74,79.71,79.72,516380.0,76.3331,76.3426,76.3139,76.3235,516380.0
2024-09-16 10:30:00,79.73,79.73,79.69,79.7,280473.0,76.3331,76.3331,76.2948,76.3043,280473.0
2024-09-16 10:35:00,79.7,79.74,79.7,79.73,157988.0,76.3043,76.3426,76.3043,76.3331,157988.0
2024-09-16 10:40:00,79.74,79.74,79.73,79.73,162871.0,76.3426,76.3426,76.3331,76.3331,162871.0
2024-09-16 10:45:00,79.73,79.75,79.72,79.73,374879.0,76.3331,76.3522,76.3235,76.3331,374879.0
2024-09-16 10:50:00,79.74,79.75,79.73,79.73,336743.0,76.3426,76.3522,76.3331,76.3331,336743.0
2024-09-16 10:55:00,79.73,79.75,79.73,79.74,352415.0,76.3331,76.3522,76.3331,76.3426,352415.0
2024-09-16 11:00:00,79.74,79.75,79.72,79.72,246227.0,76.3426,76.3522,76.3235,76.3235,246227.0
2024-09-16 11:05:00,79.73,79.75,79.72,79.73,356361.0,76.3331,76.3522,76.3235,76.3331,356361.0
2024-09-16 11:10:00,79.73,79.75,79.73,79.73,266629.0,76.3331,76.3522,76.3331,76.3331,266629.0
2024-09-16 11:15:00,79.73,79.74,79.72,79.72,204385.0,76.3331,76.3426,76.3235,76.3235,204385.0
2024-09-16 11:20:00,79.73,79.73,79.71,79.72,159006.0,76.3331,76.3331,76.3139,76.3235,159006.0
2024-09-16 11:25:00,79.72,79.73,79.7,79.71,194791.0,76.3235,76.3331,76.3043,76.3139,194791.0
2024-09-16 11:30:00,79.72,79.74,79.71,79.73,138576.0,76.3235,76.3426,76.3139,76.3331,138576.0
2024-09-16 11:35:00,79.73,79.73,79.7,79.72,90989.0,76.3331,76.3331,76.3043,76.3235,90989.0
2024-09-16 11:40:00,79.72,79.72,79.7,79.7,179641.0,76.3235,76.3235,76.3043,76.3043,179641.0
2024-09-16 11:45:00,79.7,79.72,79.7,79.72,157902.0,76.3043,76.3235,76.3043,76.3235,157902.0
2024-09-16 11:50:00,79.72,79.75,79.71,79.73,209951.0,76.3235,76.3522,76.3139,76.3331,209951.0
2024-09-16 11:55:00,79.73,79.75,79.73,79.75,73618.0,76.3331,76.3522,76.3331,76.3522,73618.0
2024-09-16 12:00:00,79.75,79.75,79.74,79.75,107001.0,76.3522,76.3522,76.3426,76.3522,107001.0
2024-09-16 12:05:00,79.75,79.76,79.74,79.76,149297.0,76.3522,76.3618,76.3426,76.3618,149297.0
2024-09-16 12:10:00,79.76,79.76,79.74,79.75,84356.0,76.3618,76.3618,76.3426,76.3522,84356.0
2024-09-16 12:15:00,79.75,79.75,79.74,79.74,25865.0,76.3522,76.3522,76.3426,76.3426,25865.0
2024-09-16 12:20:00,79.75,79.77,79.74,79.77,95841.0,76.3522,76.3714,76.3426,76.3714,95841.0
2024-09-16 12:25:00,79.77,79.79,79.76,79.79,47290.0,76.3714,76.3905,76.3618,76.3905,47290.0
2024-09-16 12:30:00,79.78,79.79,79.75,79.76,391716.0,76.3809,76.3905,76.3522,76.3618,391716.0
2024-09-16 12:35:00,79.76,79.77,79.76,79.77,56521.0,76.3618,76.3714,76.3618,76.3714,56521.0
2024-09-16 12:40:00,79.76,79.78,79.75,79.78,126308.0,76.3618,76.3809,76.3522,76.3809,126308.0
2024-09-16 12:45:00,79.78,79.79,79.77,79.79,67979.0,76.3809,76.3905,76.3714,76.3905,67979.0
2024-09-16 12:50:00,79.79,79.8,79.78,79.8,175341.0,76.3905,76.4001,76.3809,76.4001,175341.0
2024-09-16 12:55:00,79.8,79.82,79.79,79.81,283007.0,76.4001,76.4192,76.3905,76.4096,283007.0
2024-09-16 13:00:00,79.81,79.81,79.8,79.81,68389.0,76.4096,76.4096,76.4001,76.4096,68389.0
2024-09-16 13:05:00,79.81,79.81,79.79,79.8,235480.0,76.4096,76.4096,76.3905,76.4001,235480.0
2024-09-16 13:10:00,79.8,79.8,79.77,79.78,320450.0,76.4001,76.4001,76.3714,76.3809,320450.0
2024-09-16 13:15:00,79.78,79.79,79.77,79.78,174663.0,76.3809,76.3905,76.3714,76.3809,174663.0
2024-09-16 13:20:00,79.78,79.79,79.78,79.79,137562.0,76.3809,76.3905,76.3809,76.3905,137562.0
2024-09-16 13:25:00,79.79,79.8,79.78,79.8,97846.0,76.3905,76.4001,76.3809,76.4001,97846.0
2024-09-16 13:30:00,79.8,79.81,79.79,79.81,41677.0,76.4001,76.4096,76.3905,76.4096,41677.0
2024-09-16 13:35:00,79.81,79.83,79.8,79.82,287247.0,76.4096,76.4288,76.4001,76.4192,287247.0
2024-09-16 13:40:00,79.82,79.85,79.81,79.84,486979.0,76.4192,76.4479,76.4096,76.4384,486979.0
2024-09-16 13:45:00,79.85,79.85,79.83,79.84,527160.0,76.4479,76.4479,76.4288,76.4384,527160.0
2024-09-16 13:50:00,79.85,79.86,79.84,79.84,181039.0,76.4479,76.4575,76.4384,76.4384,181039.0
2024-09-16 13:55:00,79.84,79.85,79.83,79.84,874042.0,76.4384,76.4479,76.4288,76.4384,874042.0
2024-09-16 14:00:00,79.84,79.85,79.82,79.82,437886.0,76.4384,76.4479,76.4192,76.4192,437886.0
2024-09-16 14:05:00,79.83,79.84,79.82,79.83,120610.0,76.4288,76.4384,76.4192,76.4288,120610.0
2024-09-16 14:10:00,79.83,79.85,79.83,79.84,213252.0,76.4288,76.4479,76.4288,76.4384,213252.0
2024-09-16 14:15:00,79.84,79.84,79.82,79.83,118823.0,76.4384,76.4384,76.4192,76.4288,118823.0
2024-09-16 14:20:00,79.83,79.83,79.81,79.81,175650.0,76.4288,76.4288,76.4096,76.4096,175650.0
2024-09-16 14:25:00,79.81,79.83,79.81,79.83,298846.0,76.4096,76.4288,76.4096,76.4288,298846.0
2024-09-16 14:30:00,79.83,79.83,79.82,79.82,152290.0,76.4288,76.4288,76.4192,76.4192,152290.0
2024-09-16 14:35:00,79.82,79.83,79.82,79.83,191777.0,76.4192,76.4288,76.4192,76.4288,191777.0
2024-09-16 14:40:00,79.83,79.84,79.82,79.83,245238.0,76.4288,76.4384,76.4192,76.4288,245238.0
2024-09-16 14:45:00,79.83,79.84,79.81,79.84,232824.0,76.4288,76.4384,76.4096,76.4384,232824.0
2024-09-16 14:50:00,79.83,79.85,79.83,79.84,531083.0,76.4288,76.4479,76.4288,76.4384,531083.0
2024-09-16 14:55:00,79.84,79.86,79.83,79.86,302398.0,76.4384,76.4575,76.4288,76.4575,302398.0
2024-09-16 15:00:00,79.86,79.86,79.85,79.86,302662.0,76.4575,76.4575,76.4479,76.4575,302662.0
2024-09-16 15:05:00,79.85,79.86,79.84,79.85,277637.0,76.4479,76.4575,76.4384,76.4479,277637.0
2024-09-16 15:10:00,79.84,79.85,79.83,79.84,196388.0,76.4384,76.4479,76.4288,76.4384,196388.0
2024-09-16 15:15:00,79.84,79.84,79.83,79.84,79250.0,76.4384,76.4384,76.4288,76.4384,79250.0
2024-09-16 15:20:00,79.84,79.84,79.83,79.84,73586.0,76.4384,76.4384,76.4288,76.4384,73586.0
2024-09-16 15:25:00,79.84,79.84,79.83,79.84,38520.0,76.4384,76.4384,76.4288,76.4384,38520.0
2024-09-16 15:30:00,79.84,79.85,79.83,79.84,263136.0,76.4384,76.4479,76.4288,76.4384,263136.0
2024-09-16 15:35:00,79.85,79.87,79.84,79.87,117125.0,76.4479,76.4671,76.4384,76.4671,117125.0
2024-09-16 15:40:00,79.87,79.87,79.86,79.87,679227.0,76.4671,76.4671,76.4575,76.4671,679227.0
2024-09-16 15:45:00,79.87,79.88,79.86,79.88,554611.0,76.4671,76.4767,76.4575,76.4767,554611.0
2024-09-16 15:50:00,79.88,79.9,79.87,79.88,889878.0,76.4767,76.4958,76.4671,76.4767,889878.0
2024-09-16 15:55:00,79.88,79.88,79.8,79.81,2455191.0,76.4767,76.4767,76.4001,76.4096,2455191.0
2024-09-17 09:30:00,79.9,79.9,79.84,79.85,706863.0,76.4958,76.4958,76.4384,76.4479,706863.0
2024-09-17 09:35:00,79.86,79.87,79.82,79.84,432475.0,76.4575,76.4671,76.4192,76.4384,432475.0
2024-09-17 09:40:00,79.83,79.87,79.82,79.85,142791.0,76.4288,76.4671,76.4192,76.4479,142791.0
2024-09-17 09:45:00,79.85,79.86,79.83,79.83,431253.0,76.4479,76.4575,76.4288,76.4288,431253.0
2024-09-17 09:50:00,79.84,79.84,79.79,79.8,230466.0,76.4384,76.4384,76.3905,76.4001,230466.0
2024-09-17 09:55:00,79.8,79.81,79.79,79.81,118919.0,76.4001,76.4096,76.3905,76.4096,118919.0
2024-09-17 10:00:00,79.81,79.82,79.8,79.81,126812.0,76.4096,76.4192,76.4001,76.4096,126812.0
2024-09-17 10:05:00,79.81,79.84,79.81,79.82,244825.0,76.4096,76.4384,76.4096,76.4192,244825.0
2024-09-17 10:10:00,79.82,79.85,79.81,79.84,459679.0,76.4192,76.4479,76.4096,76.4384,459679.0
2024-09-17 10:15:00,79.84,79.87,79.84,79.87,320654.0,76.4384,76.4671,76.4384,76.4671,320654.0
2024-09-17 10:20:00,79.87,79.87,79.86,79.87,148143.0,76.4671,76.4671,76.4575,76.4671,148143.0
2024-09-17 10:25:00,79.87,79.88,79.86,79.88,375117.0,76.4671,76.4767,76.4575,76.4767,375117.0
2024-09-17 10:30:00,79.88,79.88,79.86,79.87,204818.0,76.4767,76.4767,76.4575,76.4671,204818.0
2024-09-17 10:35:00,79.87,79.9,79.86,79.89,143957.0,76.4671,76.4958,76.4575,76.4862,143957.0
2024-09-17 10:40:00,79.89,79.89,79.87,79.88,447738.0,76.4862,76.4862,76.4671,76.4767,447738.0
2024-09-17 10:45:00,79.88,79.91,79.88,79.9,240838.0,76.4767,76.5054,76.4767,76.4958,240838.0
2024-09-17 10:50:00,79.91,79.91,79.89,79.9,88212.0,76.5054,76.5054,76.4862,76.4958,88212.0
2024-09-17 10:55:00,79.9,79.9,79.87,79.89,83180.0,76.4958,76.4958,76.4671,76.4862,83180.0
2024-09-17 11:00:00,79.89,79.92,79.89,79.9,80441.0,76.4862,76.515,76.4862,76.4958,80441.0
2024-09-17 11:05:00,79.91,79.91,79.9,79.91,31791.0,76.5054,76.5054,76.4958,76.5054,31791.0
2024-09-17 11:10:00,79.91,79.92,79.9,79.91,534392.0,76.5054,76.515,76.4958,76.5054,534392.0
2024-09-17 11:15:00,79.91,79.92,79.9,79.91,133843.0,76.5054,76.515,76.4958,76.5054,133843.0
2024-09-17 11:20:00,79.91,79.91,79.89,79.9,70955.0,76.5054,76.5054,76.4862,76.4958,70955.0
2024-09-17 11:25:00,79.9,79.91,79.87,79.9,505543.0,76.4958,76.5054,76.4671,76.4958,505543.0
2024-09-17 11:30:00,79.9,79.9,79.88,79.9,572895.0,76.4958,76.4958,76.4767,76.4958,572895.0
2024-09-17 11:35:00,79.9,79.91,79.88,79.9,193067.0,76.4958,76.5054,76.4767,76.4958,193067.0
2024-09-17 11:40:00,79.9,79.9,79.89,79.9,41588.0,76.4958,76.4958,76.4862,76.4958,41588.0
2024-09-17 11:45:00,79.9,79.9,79.88,79.9,63345.0,76.4958,76.4958,76.4767,76.4958,63345.0
2024-09-17 11:50:00,79.9,79.92,79.89,79.92,339219.0,76.4958,76.515,76.4862,76.515,339219.0
2024-09-17 11:55:00,79.92,79.93,79.91,79.92,189261.0,76.515,76.5245,76.5054,76.515,189261.0
2024-09-17 12:00:00,79.93,79.93,79.9,79.92,423783.0,76.5245,76.5245,76.4958,76.515,423783.0
2024-09-17 12:05:00,79.92,79.94,79.92,79.94,181676.0,76.515,76.5341,76.515,76.5341,181676.0
2024-09-17 12:10:00,79.94,79.94,79.93,79.94,545281.0,76.5341,76.5341,76.5245,76.5341,545281.0
2024-09-17 12:15:00,79.94,79.94,79.89,79.9,829572.0,76.5341,76.5341,76.4862,76.4958,829572.0
2024-09-17 12:20:00,79.9,79.9,79.86,79.87,1454736.0,76.4958,76.4958,76.4575,76.4671,1454736.0
2024-09-17 12:25:00,79.88,79.9,79.87,79.9,468102.0,76.4767,76.4958,76.4671,76.4958,468102.0
2024-09-17 12:30:00,79.89,79.9,79.87,79.9,202515.0,76.4862,76.4958,76.4671,76.4958,202515.0
2024-09-17 12:35:00,79.9,79.91,79.88,79.9,238652.0,76.4958,76.5054,76.4767,76.4958,238652.0
2024-09-17 12:40:00,79.9,79.9,79.87,79.88,145926.0,76.4958,76.4958,76.4671,76.4767,145926.0
2024-09-17 12:45:00,79.88,79.88,79.83,79.84,266988.0,76.4767,76.4767,76.4288,76.4384,266988.0
2024-09-17 12:50:00,79.84,79.87,79.83,79.87,351881.0,76.4384,76.4671,76.4288,76.4671,351881.0
2024-09-17 12:55:00,79.87,79.87,79.84,79.86,341236.0,76.4671,76.4671,76.4384,76.4575,341236.0
2024-09-17 13:00:00,79.86,79.88,79.84,79.84,201650.0,76.4575,76.4767,76.4384,76.4384,201650.0
2024-09-17 13:05:00,79.84,79.85,79.82,79.83,327159.0,76.4384,76.4479,76.4192,76.4288,327159.0
2024-09-17 13:10:00,79.84,79.84,79.81,79.84,105411.0,76.4384,76.4384,76.4096,76.4384,105411.0
2024-09-17 13:15:00,79.84,79.85,79.83,79.84,147678.0,76.4384,76.4479,76.4288,76.4384,147678.0
2024-09-17 13:20:00,79.84,79.88,79.84,79.87,340756.0,76.4384,76.4767,76.4384,76.4671,340756.0
2024-09-17 13:25:00,79.87,79.88,79.86,79.87,258850.0,76.4671,76.4767,76.4575,76.4671,258850.0
2024-09-17 13:30:00,79.87,79.88,79.84,79.85,88521.0,76.4671,76.4767,76.4384,76.4479,88521.0
2024-09-17 13:35:00,79.84,79.87,79.84,79.86,48882.0,76.4384,76.4671,76.4384,76.4575,48882.0
2024-09-17 13:40:00,79.86,79.86,79.83,79.85,198714.0,76.4575,76.4575,76.4288,76.4479,198714.0
2024-09-17 13:45:00,79.84,79.87,79.83,79.87,158109.0,76.4384,76.4671,76.4288,76.4671,158109.0
2024-09-17 13:50:00,79.87,79.89,79.87,79.88,220875.0,76.4671,76.4862,76.4671,76.4767,220875.0
2024-09-17 13:55:00,79.88,79.88,79.86,79.88,94578.0,76.4767,76.4767,76.4575,76.4767,94578.0
2024-09-17 14:00:00,79.87,79.89,79.86,79.88,153635.0,76.4671,76.4862,76.4575,76.4767,153635.0
2024-09-17 14:05:00,79.88,79.89,79.87,79.89,36945.0,76.4767,76.4862,76.4671,76.4862,36945.0
2024-09-17 14:10:00,79.89,79.89,79.86,79.87,144603.0,76.4862,76.4862,76.4575,76.4671,144603.0
2024-09-17 14:15:00,79.87,79.88,79.85,79.86,150494.0,76.4671,76.4767,76.4479,76.4575,150494.0
2024-09-17 14:20:00,79.86,79.87,79.85,79.87,91722.0,76.4575,76.4671,76.4479,76.4671,91722.0
2024-09-17 14:25:00,79.87,79.87,79.85,79.86,136784.0,76.4671,76.4671,76.4479,76.4575,136784.0
2024-09-17 14:30:00,79.86,79.86,79.83,79.83,396569.0,76.4575,76.4575,76.4288,76.4288,396569.0
2024-09-17 14:35:00,79.84,79.85,79.83,79.84,184076.0,76.4384,76.4479,76.4288,76.4384,184076.0
2024-09-17 14:40:00,79.84,79.86,79.84,79.86,84366.0,76.4384,76.4575,76.4384,76.4575,84366.0
2024-09-17 14:45:00,79.86,79.86,79.82,79.84,549038.0,76.4575,76.4575,76.4192,76.4384,549038.0
2024-09-17 14:50:00,79.83,79.84,79.82,79.84,167016.0,76.4288,76.4384,76.4192,76.4384,167016.0
2024-09-17 14:55:00,79.84,79.85,79.82,79.84,689982.0,76.4384,76.4479,76.4192,76.4384,689982.0
2024-09-17 15:00:00,79.84,79.86,79.83,79.84,269690.0,76.4384,76.4575,76.4288,76.4384,269690.0
2024-09-17 15:05:00,79.84,79.85,79.84,79.84,107207.0,76.4384,76.4479,76.4384,76.4384,107207.0
2024-09-17 15:10:00,79.84,79.88,79.84,79.87,338446.0,76.4384,76.4767,76.4384,76.4671,338446.0
2024-09-17 15:15:00,79.87,79.88,79.86,79.87,232419.0,76.4671,76.4767,76.4575,76.4671,232419.0
2024-09-17 15:20:00,79.86,79.87,79.84,79.84,205441.0,76.4575,76.4671,76.4384,76.4384,205441.0
2024-09-17 15:25:00,79.84,79.86,79.84,79.86,69076.0,76.4384,76.4575,76.4384,76.4575,69076.0
2024-09-17 15:30:00,79.86,79.87,79.85,79.86,86936.0,76.4575,76.4671,76.4479,76.4575,86936.0
2024-09-17 15:35:00,79.86,79.87,79.85,79.87,193488.0,76.4575,76.4671,76.4479,76.4671,193488.0
2024-09-17 15:40:00,79.87,79.88,79.86,79.86,163165.0,76.4671,76.4767,76.4575,76.4575,163165.0
2024-09-17 15:45:00,79.87,79.88,79.86,79.88,341369.0,76.4671,76.4767,76.4575,76.4767,341369.0
2024-09-17 15:50:00,79.88,79.89,79.87,79.89,202617.0,76.4767,76.4862,76.4671,76.4862,202617.0
2024-09-17 15:55:00,79.89,79.89,79.84,79.88,2038083.0,76.4862,76.4862,76.4384,76.4767,2038083.0
2024-09-18 09:30:00,79.88,79.88,79.82,79.86,697617.0,76.4767,76.4767,76.4192,76.4575,697617.0
2024-09-18 09:35:00,79.86,79.87,79.85,79.86,386901.0,76.4575,76.4671,76.4479,76.4575,386901.0
2024-09-18 09:40:00,79.87,79.88,79.86,79.88,346599.0,76.4671,76.4767,76.4575,76.4767,346599.0
2024-09-18 09:45:00,79.88,79.88,79.85,79.86,541478.0,76.4767,76.4767,76.4479,76.4575,541478.0
2024-09-18 09:50:00,79.86,79.88,79.84,79.87,395134.0,76.4575,76.4767,76.4384,76.4671,395134.0
2024-09-18 09:55:00,79.87,79.88,79.86,79.87,196537.0,76.4671,76.4767,76.4575,76.4671,196537.0
2024-09-18 10:00:00,79.87,79.87,79.85,79.86,187739.0,76.4671,76.4671,76.4479,76.4575,187739.0
2024-09-18 10:05:00,79.86,79.87,79.85,79.87,199778.0,76.4575,76.4671,76.4479,76.4671,199778.0
2024-09-18 10:10:00,79.87,79.87,79.83,79.84,250003.0,76.4671,76.4671,76.4288,76.4384,250003.0
2024-09-18 10:15:00,79.84,79.86,79.83,79.84,303924.0,76.4384,76.4575,76.4288,76.4384,303924.0
2024-09-18 10:20:00,79.84,79.85,79.82,79.84,265506.0,76.4384,76.4479,76.4192,76.4384,265506.0
2024-09-18 10:25:00,79.84,79.85,79.82,79.83,246730.0,76.4384,76.4479,76.4192,76.4288,246730.0
2024-09-18 10:30:00,79.83,79.84,79.81,79.82,109263.0,76.4288,76.4384,76.4096,76.4192,109263.0
2024-09-18 10:35:00,79.81,79.83,79.8,79.81,218435.0,76.4096,76.4288,76.4001,76.4096,218435.0
2024-09-18 10:40:00,79.81,79.84,79.81,79.84,203054.0,76.4096,76.4384,76.4096,76.4384,203054.0
2024-09-18 10:45:00,79.83,79.84,79.82,79.83,198927.0,76.4288,76.4384,76.4192,76.4288,198927.0
2024-09-18 10:50:00,79.83,79.83,79.81,79.81,187756.0,76.4288,76.4288,76.4096,76.4096,187756.0
2024-09-18 10:55:00,79.81,79.82,79.8,79.81,567468.0,76.4096,76.4192,76.4001,76.4096,567468.0
2024-09-18 11:00:00,79.81,79.83,79.8,79.83,112760.0,76.4096,76.4288,76.4001,76.4288,112760.0
2024-09-18 11:05:00,79.83,79.84,79.81,79.81,4083811.0,76.4288,76.4384,76.4096,76.4096,4083811.0
2024-09-18 11:10:00,79.81,79.82,79.79,79.81,463559.0,76.4096,76.4192,76.3905,76.4096,463559.0
2024-09-18 11:15:00,79.81,79.82,79.79,79.81,281703.0,76.4096,76.4192,76.3905,76.4096,281703.0
2024-09-18 11:20:00,79.81,79.81,79.79,79.81,149617.0,76.4096,76.4096,76.3905,76.4096,149617.0
2024-09-18 11:25:00,79.81,79.82,79.8,79.81,72244.0,76.4096,76.4192,76.4001,76.4096,72244.0
2024-09-18 11:30:00,79.81,79.82,79.8,79.81,861213.0,76.4096,76.4192,76.4001,76.4096,861213.0
2024-09-18 11:35:00,79.81,79.83,79.8,79.81,197463.0,76.4096,76.4288,76.4001,76.4096,197463.0
2024-09-18 11:40:00,79.81,79.82,79.81,79.81,474220.0,76.4096,76.4192,76.4096,76.4096,474220.0
2024-09-18 11:45:00,79.81,79.82,79.8,79.81,269202.0,76.4096,76.4192,76.4001,76.4096,269202.0
2024-09-18 11:50:00,79.81,79.83,79.8,79.81,230580.0,76.4096,76.4288,76.4001,76.4096,230580.0
2024-09-18 11:55:00,79.81,79.81,79.8,79.81,96311.0,76.4096,76.4096,76.4001,76.4096,96311.0
2024-09-18 12:00:00,79.81,79.83,79.8,79.81,417964.0,76.4096,76.4288,76.4001,76.4096,417964.0
2024-09-18 12:05:00,79.81,79.83,79.81,79.82,186716.0,76.4096,76.4288,76.4096,76.4192,186716.0
2024-09-18 12:10:00,79.83,79.85,79.82,79.85,152840.0,76.4288,76.4479,76.4192,76.4479,152840.0
2024-09-18 12:15:00,79.84,79.85,79.84,79.85,89031.0,76.4384,76.4479,76.4384,76.4479,89031.0
2024-09-18 12:20:00,79.85,79.85,79.83,79.84,333867.0,76.4479,76.4479,76.4288,76.4384,333867.0
2024-09-18 12:25:00,79.84,79.85,79.83,79.85,101439.0,76.4384,76.4479,76.4288,76.4479,101439.0
2024-09-18 12:30:00,79.84,79.85,79.84,79.84,105220.0,76.4384,76.4479,76.4384,76.4384,105220.0
2024-09-18 12:35:00,79.84,79.85,79.84,79.84,92048.0,76.4384,76.4479,76.4384,76.4384,92048.0
2024-09-18 12:40:00,79.84,79.85,79.84,79.84,233279.0,76.4384,76.4479,76.4384,76.4384,233279.0
2024-09-18 12:45:00,79.84,79.86,79.84,79.86,197924.0,76.4384,76.4575,76.4384,76.4575,197924.0
2024-09-18 12:50:00,79.86,79.87,79.85,79.87,213628.0,76.4575,76.4671,76.4479,76.4671,213628.0
2024-09-18 12:55:00,79.87,79.88,79.86,79.87,200534.0,76.4671,76.4767,76.4575,76.4671,200534.0
2024-09-18 13:00:00,79.87,79.87,79.85,79.86,57616.0,76.4671,76.4671,76.4479,76.4575,57616.0
2024-09-18 13:05:00,79.86,79.87,79.86,79.87,201487.0,76.4575,76.4671,76.4575,76.4671,201487.0
2024-09-18 13:10:00,79.87,79.87,79.86,79.87,246155.0,76.4671,76.4671,76.4575,76.4671,246155.0
2024-09-18 13:15:00,79.87,79.88,79.86,79.88,235109.0,76.4671,76.4767,76.4575,76.4767,235109.0
2024-09-18 13:20:00,79.88,79.89,79.86,79.87,251297.0,76.4767,76.4862,76.4575,76.4671,251297.0
2024-09-18 13:25:00,79.87,79.89,79.87,79.89,372235.0,76.4671,76.4862,76.4671,76.4862,372235.0
2024-09-18 13:30:00,79.89,79.92,79.88,79.92,174576.0,76.4862,76.515,76.4767,76.515,174576.0
2024-09-18 13:35:00,79.92,79.93,79.9,79.91,310288.0,76.515,76.5245,76.4958,76.5054,310288.0
2024-09-18 13:40:00,79.91,79.91,79.9,79.91,104494.0,76.5054,76.5054,76.4958,76.5054,104494.0
2024-09-18 13:45:00,79.91,79.94,79.9,79.92,538090.0,76.5054,76.5341,76.4958,76.515,538090.0
2024-09-18 13:50:00,79.92,79.93,79.91,79.92,288674.0,76.515,76.5245,76.5054,76.515,288674.0
2024-09-18 13:55:00,79.92,79.94,79.91,79.93,635396.0,76.515,76.5341,76.5054,76.5245,635396.0
2024-09-18 14:00:00,79.93,80.28,79.86,80.09,1562709.0,76.5245,76.8596,76.4575,76.6777,1562709.0
2024-09-18 14:05:00,80.08,80.11,80.01,80.01,1066364.0,76.6681,76.6969,76.6011,76.6011,1066364.0
2024-09-18 14:10:00,80.01,80.04,79.95,80.04,545064.0,76.6011,76.6298,76.5437,76.6298,545064.0
2024-09-18 14:15:00,80.04,80.16,80.03,80.14,616802.0,76.6298,76.7447,76.6203,76.7256,616802.0
2024-09-18 14:20:00,80.15,80.19,80.11,80.13,652885.0,76.7352,76.7735,76.6969,76.716,652885.0
2024-09-18 14:25:00,80.13,80.2,80.11,80.19,663050.0,76.716,76.783,76.6969,76.7735,663050.0
2024-09-18 14:30:00,80.18,80.27,80.18,80.24,1324804.0,76.7639,76.85,76.7639,76.8213,1324804.0
2024-09-18 14:35:00,80.24,80.25,80.13,80.18,581380.0,76.8213,76.8309,76.716,76.7639,581380.0
2024-09-18 14:40:00,80.17,80.19,80.07,80.09,426588.0,76.7543,76.7735,76.6586,76.6777,426588.0
2024-09-18 14:45:00,80.08,80.16,80.07,80.12,885482.0,76.6681,76.7447,76.6586,76.7064,885482.0
2024-09-18 14:50:00,80.11,80.16,80.08,80.13,731706.0,76.6969,76.7447,76.6681,76.716,731706.0
2024-09-18 14:55:00,80.13,80.15,80.06,80.06,324994.0,76.716,76.7352,76.649,76.649,324994.0
2024-09-18 15:00:00,80.06,80.06,79.98,80.02,912402.0,76.649,76.649,76.5724,76.6107,912402.0
2024-09-18 15:05:00,80.02,80.02,79.96,79.98,480184.0,76.6107,76.6107,76.5533,76.5724,480184.0
2024-09-18 15:10:00,79.97,80.11,79.96,80.11,1117758.0,76.5628,76.6969,76.5533,76.6969,1117758.0
2024-09-18 15:15:00,80.1,80.11,80.02,80.05,643077.0,76.6873,76.6969,76.6107,76.6394,643077.0
2024-09-18 15:20:00,80.05,80.05,79.93,80.02,558904.0,76.6394,76.6394,76.5245,76.6107,558904.0
2024-09-18 15:25:00,80.02,80.08,80.01,80.03,618885.0,76.6107,76.6681,76.6011,76.6203,618885.0
2024-09-18 15:30:00,80.04,80.04,79.94,79.95,468911.0,76.6298,76.6298,76.5341,76.5437,468911.0
2024-09-18 15:35:00,79.95,79.98,79.92,79.97,1228085.0,76.5437,76.5724,76.515,76.5628,1228085.0
2024-09-18 15:40:00,79.97,79.97,79.91,79.92,669961.0,76.5628,76.5628,76.5054,76.515,669961.0
2024-09-18 15:45:00,79.91,79.93,79.88,79.91,581481.0,76.5054,76.5245,76.4767,76.5054,581481.0
2024-09-18 15:50:00,79.91,79.92,79.88,79.92,619347.0,76.5054,76.515,76.4767,76.515,619347.0
2024-09-18 15:55:00,79.92,79.94,79.9,79.92,1520399.0,76.515,76.5341,76.4958,76.515,1520399.0
2024-09-19 09:30:00,80.29,80.33,80.09,80.09,1486675.0,76.8692,76.9075,76.6777,76.6777,1486675.0
2024-09-19 09:35:00,80.1,80.18,80.09,80.17,924334.0,76.6873,76.7639,76.6777,76.7543,924334.0
2024-09-19 09:40:00,80.17,80.18,80.12,80.12,839392.0,76.7543,76.7639,76.7064,76.7064,839392.0
2024-09-19 09:45:00,80.12,80.14,80.1,80.13,271131.0,76.7064,76.7256,76.6873,76.716,271131.0
2024-09-19 09:50:00,80.13,80.14,80.1,80.14,744399.0,76.716,76.7256,76.6873,76.7256,744399.0
2024-09-19 09:55:00,80.14,80.17,80.13,80.17,705677.0,76.7256,76.7543,76.716,76.7543,705677.0
2024-09-19 10:00:00,80.17,80.21,80.16,80.19,326414.0,76.7543,76.7926,76.7447,76.7735,326414.0
2024-09-19 10:05:00,80.19,80.2,80.15,80.16,606676.0,76.7735,76.783,76.7352,76.7447,606676.0
2024-09-19 10:10:00,80.16,80.18,80.14,80.17,240413.0,76.7447,76.7639,76.7256,76.7543,240413.0
2024-09-19 10:15:00,80.17,80.19,80.15,80.19,907600.0,76.7543,76.7735,76.7352,76.7735,907600.0
2024-09-19 10:20:00,80.19,80.21,80.18,80.2,1539168.0,76.7735,76.7926,76.7639,76.783,1539168.0
2024-09-19 10:25:00,80.2,80.22,80.19,80.21,380339.0,76.783,76.8022,76.7735,76.7926,380339.0
2024-09-19 10:30:00,80.21,80.23,80.2,80.23,1824222.0,76.7926,76.8118,76.783,76.8118,1824222.0
2024-09-19 10:35:00,80.23,80.24,80.22,80.23,805909.0,76.8118,76.8213,76.8022,76.8118,805909.0
2024-09-19 10:40:00,80.23,80.23,80.18,80.21,1085183.0,76.8118,76.8118,76.7639,76.7926,1085183.0
2024-09-19 10:45:00,80.21,80.22,80.18,80.22,406194.0,76.7926,76.8022,76.7639,76.8022,406194.0
2024-09-19 10:50:00,80.22,80.23,80.19,80.2,371976.0,76.8022,76.8118,76.7735,76.783,371976.0
2024-09-19 10:55:00,80.2,80.24,80.19,80.23,890217.0,76.783,76.8213,76.7735,76.8118,890217.0
2024-09-19 11:00:00,80.23,80.25,80.22,80.25,511765.0,76.8118,76.8309,76.8022,76.8309,511765.0
2024-09-19 11:05:00,80.25,80.25,80.22,80.24,582012.0,76.8309,76.8309,76.8022,76.8213,582012.0
2024-09-19 11:10:00,80.24,80.25,80.23,80.23,948525.0,76.8213,76.8309,76.8118,76.8118,948525.0
2024-09-19 11:15:00,80.23,80.26,80.23,80.26,830231.0,76.8118,76.8405,76.8118,76.8405,830231.0
2024-09-19 11:20:00,80.26,80.3,80.25,80.3,485349.0,76.8405,76.8788,76.8309,76.8788,485349.0
2024-09-19 11:25:00,80.3,80.32,80.29,80.31,2351080.0,76.8788,76.8979,76.8692,76.8883,2351080.0
2024-09-19 11:30:00,80.31,80.31,80.28,80.29,429381.0,76.8883,76.8883,76.8596,76.8692,429381.0
2024-09-19 11:35:00,80.29,80.3,80.28,80.3,335783.0,76.8692,76.8788,76.8596,76.8788,335783.0
2024-09-19 11:40:00,80.3,80.3,80.28,80.29,359389.0,76.8788,76.8788,76.8596,76.8692,359389.0
2024-09-19 11:45:00,80.29,80.31,80.28,80.3,416385.0,76.8692,76.8883,76.8596,76.8788,416385.0
2024-09-19 11:50:00,80.3,80.3,80.26,80.28,578673.0,76.8788,76.8788,76.8405,76.8596,578673.0
2024-09-19 11:55:00,80.28,80.28,80.26,80.28,338020.0,76.8596,76.8596,76.8405,76.8596,338020.0
2024-09-19 12:00:00,80.28,80.3,80.27,80.3,184571.0,76.8596,76.8788,76.85,76.8788,184571.0
2024-09-19 12:05:00,80.3,80.3,80.28,80.3,227048.0,76.8788,76.8788,76.8596,76.8788,227048.0
2024-09-19 12:10:00,80.3,80.3,80.27,80.28,170516.0,76.8788,76.8788,76.85,76.8596,170516.0
2024-09-19 12:15:00,80.29,80.29,80.27,80.29,338418.0,76.8692,76.8692,76.85,76.8692,338418.0
2024-09-19 12:20:00,80.29,80.3,80.28,80.29,95731.0,76.8692,76.8788,76.8596,76.8692,95731.0
2024-09-19 12:25:00,80.29,80.3,80.28,80.3,76455.0,76.8692,76.8788,76.8596,76.8788,76455.0
2024-09-19 12:30:00,80.3,80.3,80.28,80.29,100313.0,76.8788,76.8788,76.8596,76.8692,100313.0
2024-09-19 12:35:00,80.29,80.29,80.27,80.28,132787.0,76.8692,76.8692,76.85,76.8596,132787.0
2024-09-19 12:40:00,80.28,80.28,80.26,80.27,584133.0,76.8596,76.8596,76.8405,76.85,584133.0
2024-09-19 12:45:00,80.27,80.27,80.24,80.25,330855.0,76.85,76.85,76.8213,76.8309,330855.0
2024-09-19 12:50:00,80.25,80.26,80.22,80.25,762557.0,76.8309,76.8405,76.8022,76.8309,762557.0
2024-09-19 12:55:00,80.25,80.25,80.19,80.19,645283.0,76.8309,76.8309,76.7735,76.7735,645283.0
2024-09-19 13:00:00,80.2,80.21,80.19,80.2,338318.0,76.783,76.7926,76.7735,76.783,338318.0
2024-09-19 13:05:00,80.21,80.23,80.2,80.23,204772.0,76.7926,76.8118,76.783,76.8118,204772.0
2024-09-19 13:10:00,80.23,80.24,80.19,80.21,421478.0,76.8118,76.8213,76.7735,76.7926,421478.0
2024-09-19 13:15:00,80.21,80.23,80.2,80.22,145512.0,76.7926,76.8118,76.783,76.8022,145512.0
2024-09-19 13:20:00,80.22,80.22,80.19,80.19,272773.0,76.8022,76.8022,76.7735,76.7735,272773.0
2024-09-19 13:25:00,80.2,80.21,80.18,80.19,549419.0,76.783,76.7926,76.7639,76.7735,549419.0
2024-09-19 13:30:00,80.19,80.21,80.18,80.2,360437.0,76.7735,76.7926,76.7639,76.783,360437.0
2024-09-19 13:35:00,80.2,80.21,80.19,80.2,596353.0,76.783,76.7926,76.7735,76.783,596353.0
2024-09-19 13:40:00,80.2,80.21,80.2,80.2,195496.0,76.783,76.7926,76.783,76.783,195496.0
2024-09-19 13:45:00,80.2,80.22,80.2,80.2,844100.0,76.783,76.8022,76.783,76.783,844100.0
2024-09-19 13:50:00,80.2,80.23,80.2,80.22,131788.0,76.783,76.8118,76.783,76.8022,131788.0
2024-09-19 13:55:00,80.22,80.22,80.19,80.21,834693.0,76.8022,76.8022,76.7735,76.7926,834693.0
2024-09-19 14:00:00,80.2,80.22,80.2,80.22,174868.0,76.783,76.8022,76.783,76.8022,174868.0
2024-09-19 14:05:00,80.22,80.22,80.19,80.2,220637.0,76.8022,76.8022,76.7735,76.783,220637.0
2024-09-19 14:10:00,80.2,80.2,80.18,80.2,318502.0,76.783,76.783,76.7639,76.783,318502.0
2024-09-19 14:15:00,80.2,80.2,80.16,80.17,354379.0,76.783,76.783,76.7447,76.7543,354379.0
2024-09-19 14:20:00,80.17,80.18,80.16,80.17,193506.0,76.7543,76.7639,76.7447,76.7543,193506.0
2024-09-19 14:25:00,80.17,80.19,80.17,80.19,179524.0,76.7543,76.7735,76.7543,76.7735,179524.0
2024-09-19 14:30:00,80.19,80.19,80.15,80.16,317995.0,76.7735,76.7735,76.7352,76.7447,317995.0
2024-09-19 14:35:00,80.16,80.17,80.14,80.17,207638.0,76.7447,76.7543,76.7256,76.7543,207638.0
2024-09-19 14:40:00,80.16,80.17,80.16,80.17,299249.0,76.7447,76.7543,76.7447,76.7543,299249.0
2024-09-19 14:45:00,80.16,80.17,80.13,80.14,297679.0,76.7447,76.7543,76.716,76.7256,297679.0
2024-09-19 14:50:00,80.14,80.16,80.13,80.16,53651.0,76.7256,76.7447,76.716,76.7447,53651.0
2024-09-19 14:55:00,80.16,80.16,80.13,80.15,86590.0,76.7447,76.7447,76.716,76.7352,86590.0
2024-09-19 15:00:00,80.15,80.17,80.14,80.17,132216.0,76.7352,76.7543,76.7256,76.7543,132216.0
2024-09-19 15:05:00,80.16,80.17,80.15,80.17,131282.0,76.7447,76.7543,76.7352,76.7543,131282.0
2024-09-19 15:10:00,80.17,80.17,80.14,80.15,1059485.0,76.7543,76.7543,76.7256,76.7352,1059485.0
2024-09-19 15:15:00,80.15,80.15,80.13,80.14,236335.0,76.7352,76.7352,76.716,76.7256,236335.0
2024-09-19 15:20:00,80.14,80.15,80.12,80.15,167711.0,76.7256,76.7352,76.7064,76.7352,167711.0
2024-09-19 15:25:00,80.15,80.15,80.13,80.14,621925.0,76.7352,76.7352,76.716,76.7256,621925.0
2024-09-19 15:30:00,80.14,80.14,80.13,80.14,769894.0,76.7256,76.7256,76.716,76.7256,769894.0
2024-09-19 15:35:00,80.14,80.14,80.13,80.14,276082.0,76.7256,76.7256,76.716,76.7256,276082.0
2024-09-19 15:40:00,80.14,80.16,80.13,80.14,436903.0,76.7256,76.7447,76.716,76.7256,436903.0
2024-09-19 15:45:00,80.14,80.16,80.14,80.16,979744.0,76.7256,76.7447,76.7256,76.7447,979744.0
2024-09-19 15:50:00,80.15,80.16,80.13,80.15,1832447.0,76.7352,76.7447,76.716,76.7352,1832447.0
2024-09-19 15:55:00,80.15,80.16,80.13,80.15,1635365.0,76.7352,76.7447,76.716,76.7352,1635365.0
2024-09-20 09:30:00,80.16,80.17,80.08,80.16,1722882.0,76.7447,76.7543,76.6681,76.7447,1722882.0
2024-09-20 09:35:00,80.16,80.18,80.15,80.17,1502454.0,76.7447,76.7639,76.7352,76.7543,1502454.0
2024-09-20 09:40:00,80.16,80.17,80.15,80.16,166380.0,76.7447,76.7543,76.7352,76.7447,166380.0
2024-09-20 09:45:00,80.16,80.16,80.14,80.15,708819.0,76.7447,76.7447,76.7256,76.7352,708819.0
2024-09-20 09:50:00,80.15,80.16,80.13,80.16,434738.0,76.7352,76.7447,76.716,76.7447,434738.0
2024-09-20 09:55:00,80.16,80.16,80.12,80.13,216561.0,76.7447,76.7447,76.7064,76.716,216561.0
2024-09-20 10:00:00,80.13,80.13,80.11,80.12,343887.0,76.716,76.716,76.6969,76.7064,343887.0
2024-09-20 10:05:00,80.12,80.13,80.1,80.11,517623.0,76.7064,76.716,76.6873,76.6969,517623.0
2024-09-20 10:10:00,80.11,80.12,80.07,80.09,237947.0,76.6969,76.7064,76.6586,76.6777,237947.0
2024-09-20 10:15:00,80.08,80.11,80.08,80.1,131029.0,76.6681,76.6969,76.6681,76.6873,131029.0
2024-09-20 10:20:00,80.11,80.11,80.09,80.1,117972.0,76.6969,76.6969,76.6777,76.6873,117972.0
2024-09-20 10:25:00,80.11,80.11,80.08,80.09,140401.0,76.6969,76.6969,76.6681,76.6777,140401.0
2024-09-20 10:30:00,80.09,80.1,80.07,80.1,660234.0,76.6777,76.6873,76.6586,76.6873,660234.0
2024-09-20 10:35:00,80.09,80.11,80.09,80.11,619631.0,76.6777,76.6969,76.6777,76.6969,619631.0
2024-09-20 10:40:00,80.11,80.11,80.09,80.1,119613.0,76.6969,76.6969,76.6777,76.6873,119613.0
2024-09-20 10:45:00,80.09,80.1,80.08,80.09,196241.0,76.6777,76.6873,76.6681,76.6777,196241.0
2024-09-20 10:50:00,80.09,80.09,80.05,80.05,338028.0,76.6777,76.6777,76.6394,76.6394,338028.0
2024-09-20 10:55:00,80.05,80.06,80.03,80.05,449424.0,76.6394,76.649,76.6203,76.6394,449424.0
2024-09-20 11:00:00,80.05,80.05,80.03,80.04,161982.0,76.6394,76.6394,76.6203,76.6298,161982.0
2024-09-20 11:05:00,80.04,80.04,80.03,80.04,94116.0,76.6298,76.6298,76.6203,76.6298,94116.0
2024-09-20 11:10:00,80.04,80.04,80.0,80.01,227092.0,76.6298,76.6298,76.5916,76.6011,227092.0
2024-09-20 11:15:00,80.01,80.03,80.0,80.02,240843.0,76.6011,76.6203,76.5916,76.6107,240843.0
2024-09-20 11:20:00,80.02,80.04,80.02,80.04,204770.0,76.6107,76.6298,76.6107,76.6298,204770.0
2024-09-20 11:25:00,80.04,80.04,80.02,80.02,426575.0,76.6298,76.6298,76.6107,76.6107,426575.0
2024-09-20 11:30:00,80.02,80.05,80.01,80.04,576085.0,76.6107,76.6394,76.6011,76.6298,576085.0
2024-09-20 11:35:00,80.04,80.08,80.03,80.07,815670.0,76.6298,76.6681,76.6203,76.6586,815670.0
2024-09-20 11:40:00,80.06,80.09,80.05,80.09,373327.0,76.649,76.6777,76.6394,76.6777,373327.0
2024-09-20 11:45:00,80.09,80.11,80.07,80.09,280884.0,76.6777,76.6969,76.6586,76.6777,280884.0
2024-09-20 11:50:00,80.09,80.1,80.06,80.08,230763.0,76.6777,76.6873,76.649,76.6681,230763.0
2024-09-20 11:55:00,80.08,80.1,80.07,80.09,291155.0,76.6681,76.6873,76.6586,76.6777,291155.0
2024-09-20 12:00:00,80.09,80.1,80.07,80.1,489273.0,76.6777,76.6873,76.6586,76.6873,489273.0
2024-09-20 12:05:00,80.09,80.1,80.08,80.09,191820.0,76.6777,76.6873,76.6681,76.6777,191820.0
2024-09-20 12:10:00,80.09,80.1,80.06,80.08,698913.0,76.6777,76.6873,76.649,76.6681,698913.0
2024-09-20 12:15:00,80.08,80.1,80.07,80.1,388726.0,76.6681,76.6873,76.6586,76.6873,388726.0
2024-09-20 12:20:00,80.1,80.13,80.09,80.12,752703.0,76.6873,76.716,76.6777,76.7064,752703.0
2024-09-20 12:25:00,80.12,80.13,80.11,80.12,148818.0,76.7064,76.716,76.6969,76.7064,148818.0
2024-09-20 12:30:00,80.12,80.12,80.1,80.11,165267.0,76.7064,76.7064,76.6873,76.6969,165267.0
2024-09-20 12:35:00,80.11,80.14,80.1,80.12,462313.0,76.6969,76.7256,76.6873,76.7064,462313.0
2024-09-20 12:40:00,80.13,80.13,80.12,80.13,175026.0,76.716,76.716,76.7064,76.716,175026.0
2024-09-20 12:45:00,80.13,80.13,80.11,80.12,306457.0,76.716,76.716,76.6969,76.7064,306457.0
2024-09-20 12:50:00,80.13,80.13,80.11,80.12,229593.0,76.716,76.716,76.6969,76.7064,229593.0
2024-09-20 12:55:00,80.12,80.13,80.11,80.12,290048.0,76.7064,76.716,76.6969,76.7064,290048.0
2024-09-20 13:00:00,80.12,80.12,80.09,80.09,532975.0,76.7064,76.7064,76.6777,76.6777,532975.0
2024-09-20 13:05:00,80.09,80.11,80.09,80.11,350411.0,76.6777,76.6969,76.6777,76.6969,350411.0
2024-09-20 13:10:00,80.1,80.12,80.1,80.12,525026.0,76.6873,76.7064,76.6873,76.7064,525026.0
2024-09-20 13:15:00,80.12,80.12,80.11,80.12,45620.0,76.7064,76.7064,76.6969,76.7064,45620.0
2024-09-20 13:20:00,80.12,80.13,80.11,80.13,119257.0,76.7064,76.716,76.6969,76.716,119257.0
2024-09-20 13:25:00,80.13,80.13,80.11,80.12,184219.0,76.716,76.716,76.6969,76.7064,184219.0
2024-09-20 13:30:00,80.12,80.13,80.11,80.12,144265.0,76.7064,76.716,76.6969,76.7064,144265.0
2024-09-20 13:35:00,80.12,80.13,80.11,80.13,228028.0,76.7064,76.716,76.6969,76.716,228028.0
2024-09-20 13:40:00,80.13,80.14,80.12,80.13,567650.0,76.716,76.7256,76.7064,76.716,567650.0
2024-09-20 13:45:00,80.13,80.14,80.12,80.14,152340.0,76.716,76.7256,76.7064,76.7256,152340.0
2024-09-20 13:50:00,80.13,80.14,80.12,80.13,225384.0,76.716,76.7256,76.7064,76.716,225384.0
2024-09-20 13:55:00,80.13,80.13,80.11,80.12,588107.0,76.716,76.716,76.6969,76.7064,588107.0
2024-09-20 14:00:00,80.12,80.13,80.1,80.11,417059.0,76.7064,76.716,76.6873,76.6969,417059.0
2024-09-20 14:05:00,80.11,80.14,80.1,80.12,311879.0,76.6969,76.7256,76.6873,76.7064,311879.0
2024-09-20 14:10:00,80.12,80.12,80.1,80.12,424437.0,76.7064,76.7064,76.6873,76.7064,424437.0
2024-09-20 14:15:00,80.12,80.14,80.11,80.13,128088.0,76.7064,76.7256,76.6969,76.716,128088.0
2024-09-20 14:20:00,80.13,80.13,80.11,80.12,93225.0,76.716,76.716,76.6969,76.7064,93225.0
2024-09-20 14:25:00,80.11,80.12,80.11,80.12,69361.0,76.6969,76.7064,76.6969,76.7064,69361.0
2024-09-20 14:30:00,80.11,80.12,80.1,80.12,122309.0,76.6969,76.7064,76.6873,76.7064,122309.0
2024-09-20 14:35:00,80.12,80.14,80.11,80.14,159200.0,76.7064,76.7256,76.6969,76.7256,159200.0
2024-09-20 14:40:00,80.13,80.13,80.11,80.12,308770.0,76.716,76.716,76.6969,76.7064,308770.0
2024-09-20 14:45:00,80.12,80.12,80.11,80.12,199607.0,76.7064,76.7064,76.6969,76.7064,199607.0
2024-09-20 14:50:00,80.12,80.14,80.11,80.14,108984.0,76.7064,76.7256,76.6969,76.7256,108984.0
2024-09-20 14:55:00,80.13,80.14,80.12,80.14,190635.0,76.716,76.7256,76.7064,76.7256,190635.0
2024-09-20 15:00:00,80.14,80.16,80.13,80.16,329253.0,76.7256,76.7447,76.716,76.7447,329253.0
2024-09-20 15:05:00,80.15,80.16,80.14,80.15,119888.0,76.7352,76.7447,76.7256,76.7352,119888.0
2024-09-20 15:10:00,80.15,80.15,80.14,80.15,122410.0,76.7352,76.7352,76.7256,76.7352,122410.0
2024-09-20 15:15:00,80.15,80.18,80.14,80.18,419379.0,76.7352,76.7639,76.7256,76.7639,419379.0
2024-09-20 15:20:00,80.17,80.2,80.17,80.18,210953.0,76.7543,76.783,76.7543,76.7639,210953.0
2024-09-20 15:25:00,80.18,80.2,80.17,80.2,431677.0,76.7639,76.783,76.7543,76.783,431677.0
2024-09-20 15:30:00,80.19,80.22,80.19,80.21,1043067.0,76.7735,76.8022,76.7735,76.7926,1043067.0
2024-09-20 15:35:00,80.21,80.23,80.2,80.22,622951.0,76.7926,76.8118,76.783,76.8022,622951.0
2024-09-20 15:40:00,80.22,80.24,80.21,80.23,819796.0,76.8022,76.8213,76.7926,76.8118,819796.0
2024-09-20 15:45:00,80.23,80.24,80.22,80.23,488200.0,76.8118,76.8213,76.8022,76.8118,488200.0
2024-09-20 15:50:00,80.22,80.23,80.2,80.22,1825250.0,76.8022,76.8118,76.783,76.8022,1825250.0
2024-09-20 15:55:00,80.22,80.24,80.2,80.23,3933594.0,76.8022,76.8213,76.783,76.8118,3933594.0
2024-09-23 09:30:00,80.19,80.21,80.12,80.19,344624.0,76.7735,76.7926,76.7064,76.7735,344624.0
2024-09-23 09:35:00,80.18,80.19,80.16,80.19,324958.0,76.7639,76.7735,76.7447,76.7735,324958.0
2024-09-23 09:40:00,80.19,80.2,80.16,80.18,866317.0,76.7735,76.783,76.7447,76.7639,866317.0
2024-09-23 09:45:00,80.18,80.19,80.1,80.12,699949.0,76.7639,76.7735,76.6873,76.7064,699949.0
2024-09-23 09:50:00,80.12,80.15,80.12,80.13,250236.0,76.7064,76.7352,76.7064,76.716,250236.0
2024-09-23 09:55:00,80.12,80.13,80.11,80.11,163487.0,76.7064,76.716,76.6969,76.6969,163487.0
2024-09-23 10:00:00,80.11,80.13,80.1,80.13,347439.0,76.6969,76.716,76.6873,76.716,347439.0
2024-09-23 10:05:00,80.13,80.13,80.11,80.12,290905.0,76.716,76.716,76.6969,76.7064,290905.0
2024-09-23 10:10:00,80.12,80.13,80.1,80.11,113992.0,76.7064,76.716,76.6873,76.6969,113992.0
2024-09-23 10:15:00,80.11,80.14,80.1,80.14,416779.0,76.6969,76.7256,76.6873,76.7256,416779.0
2024-09-23 10:20:00,80.14,80.18,80.13,80.15,382943.0,76.7256,76.7639,76.716,76.7352,382943.0
2024-09-23 10:25:00,80.15,80.16,80.13,80.16,166847.0,76.7352,76.7447,76.716,76.7447,166847.0
2024-09-23 10:30:00,80.16,80.16,80.13,80.14,112236.0,76.7447,76.7447,76.716,76.7256,112236.0
2024-09-23 10:35:00,80.14,80.15,80.11,80.11,546856.0,76.7256,76.7352,76.6969,76.6969,546856.0
2024-09-23 10:40:00,80.11,80.15,80.1,80.14,282072.0,76.6969,76.7352,76.6873,76.7256,282072.0
2024-09-23 10:45:00,80.14,80.15,80.13,80.14,166726.0,76.7256,76.7352,76.716,76.7256,166726.0
2024-09-23 10:50:00,80.14,80.14,80.12,80.13,405106.0,76.7256,76.7256,76.7064,76.716,405106.0
2024-09-23 10:55:00,80.13,80.14,80.11,80.12,181824.0,76.716,76.7256,76.6969,76.7064,181824.0
2024-09-23 11:00:00,80.13,80.13,80.11,80.12,427290.0,76.716,76.716,76.6969,76.7064,427290.0
2024-09-23 11:05:00,80.12,80.13,80.1,80.1,342615.0,76.7064,76.716,76.6873,76.6873,342615.0
2024-09-23 11:10:00,80.11,80.11,80.1,80.11,239825.0,76.6969,76.6969,76.6873,76.6969,239825.0
2024-09-23 11:15:00,80.11,80.12,80.09,80.1,545256.0,76.6969,76.7064,76.6777,76.6873,545256.0
2024-09-23 11:20:00,80.1,80.11,80.1,80.11,168119.0,76.6873,76.6969,76.6873,76.6969,168119.0
2024-09-23 11:25:00,80.11,80.12,80.1,80.11,497427.0,76.6969,76.7064,76.6873,76.6969,497427.0
2024-09-23 11:30:00,80.11,80.12,80.1,80.11,111472.0,76.6969,76.7064,76.6873,76.6969,111472.0
2024-09-23 11:35:00,80.11,80.12,80.1,80.12,78948.0,76.6969,76.7064,76.6873,76.7064,78948.0
2024-09-23 11:40:00,80.12,80.12,80.1,80.12,81219.0,76.7064,76.7064,76.6873,76.7064,81219.0
2024-09-23 11:45:00,80.12,80.12,80.1,80.11,368909.0,76.7064,76.7064,76.6873,76.6969,368909.0
2024-09-23 11:50:00,80.11,80.12,80.09,80.11,585892.0,76.6969,76.7064,76.6777,76.6969,585892.0
2024-09-23 11:55:00,80.11,80.13,80.1,80.13,356847.0,76.6969,76.716,76.6873,76.716,356847.0
2024-09-23 12:00:00,80.13,80.13,80.11,80.12,222145.0,76.716,76.716,76.6969,76.7064,222145.0
2024-09-23 12:05:00,80.12,80.13,80.11,80.13,693860.0,76.7064,76.716,76.6969,76.716,693860.0
2024-09-23 12:10:00,80.12,80.14,80.11,80.13,332495.0,76.7064,76.7256,76.6969,76.716,332495.0
2024-09-23 12:15:00,80.13,80.16,80.12,80.15,344376.0,76.716,76.7447,76.7064,76.7352,344376.0
2024-09-23 12:20:00,80.15,80.15,80.14,80.15,344525.0,76.7352,76.7352,76.7256,76.7352,344525.0
2024-09-23 12:25:00,80.15,80.16,80.14,80.15,429021.0,76.7352,76.7447,76.7256,76.7352,429021.0
2024-09-23 12:30:00,80.15,80.16,80.12,80.15,686959.0,76.7352,76.7447,76.7064,76.7352,686959.0
2024-09-23 12:35:00,80.15,80.16,80.13,80.14,158802.0,76.7352,76.7447,76.716,76.7256,158802.0
2024-09-23 12:40:00,80.14,80.14,80.12,80.12,142286.0,76.7256,76.7256,76.7064,76.7064,142286.0
2024-09-23 12:45:00,80.12,80.13,80.11,80.11,435574.0,76.7064,76.716,76.6969,76.6969,435574.0
2024-09-23 12:50:00,80.11,80.12,80.1,80.11,134475.0,76.6969,76.7064,76.6873,76.6969,134475.0
2024-09-23 12:55:00,80.11,80.12,80.1,80.11,140549.0,76.6969,76.7064,76.6873,76.6969,140549.0
2024-09-23 13:00:00,80.1,80.11,80.09,80.1,287845.0,76.6873,76.6969,76.6777,76.6873,287845.0
2024-09-23 13:05:00,80.1,80.12,80.1,80.12,232418.0,76.6873,76.7064,76.6873,76.7064,232418.0
2024-09-23 13:10:00,80.11,80.12,80.11,80.11,60041.0,76.6969,76.7064,76.6969,76.6969,60041.0
2024-09-23 13:15:00,80.11,80.13,80.11,80.13,145015.0,76.6969,76.716,76.6969,76.716,145015.0
2024-09-23 13:20:00,80.12,80.13,80.11,80.11,52891.0,76.7064,76.716,76.6969,76.6969,52891.0
2024-09-23 13:25:00,80.11,80.13,80.11,80.13,65758.0,76.6969,76.716,76.6969,76.716,65758.0
2024-09-23 13:30:00,80.13,80.15,80.12,80.15,109458.0,76.716,76.7352,76.7064,76.7352,109458.0
2024-09-23 13:35:00,80.15,80.15,80.13,80.14,81827.0,76.7352,76.7352,76.716,76.7256,81827.0
2024-09-23 13:40:00,80.15,80.16,80.14,80.15,181367.0,76.7352,76.7447,76.7256,76.7352,181367.0
2024-09-23 13:45:00,80.15,80.17,80.14,80.15,172237.0,76.7352,76.7543,76.7256,76.7352,172237.0
2024-09-23 13:50:00,80.16,80.17,80.14,80.15,148430.0,76.7447,76.7543,76.7256,76.7352,148430.0
2024-09-23 13:55:00,80.15,80.16,80.14,80.16,32535.0,76.7352,76.7447,76.7256,76.7447,32535.0
2024-09-23 14:00:00,80.16,80.16,80.14,80.14,70217.0,76.7447,76.7447,76.7256,76.7256,70217.0
2024-09-23 14:05:00,80.14,80.16,80.14,80.16,85210.0,76.7256,76.7447,76.7256,76.7447,85210.0
2024-09-23 14:10:00,80.16,80.17,80.14,80.15,450504.0,76.7447,76.7543,76.7256,76.7352,450504.0
2024-09-23 14:15:00,80.15,80.16,80.14,80.15,207815.0,76.7352,76.7447,76.7256,76.7352,207815.0
2024-09-23 14:20:00,80.15,80.16,80.14,80.14,312029.0,76.7352,76.7447,76.7256,76.7256,312029.0
2024-09-23 14:25:00,80.15,80.17,80.14,80.17,726864.0,76.7352,76.7543,76.7256,76.7543,726864.0
2024-09-23 14:30:00,80.17,80.17,80.15,80.17,319312.0,76.7543,76.7543,76.7352,76.7543,319312.0
2024-09-23 14:35:00,80.17,80.17,80.15,80.15,217118.0,76.7543,76.7543,76.7352,76.7352,217118.0
2024-09-23 14:40:00,80.16,80.17,80.15,80.17,76761.0,76.7447,76.7543,76.7352,76.7543,76761.0
2024-09-23 14:45:00,80.17,80.17,80.15,80.17,192331.0,76.7543,76.7543,76.7352,76.7543,192331.0
2024-09-23 14:50:00,80.17,80.17,80.15,80.16,132191.0,76.7543,76.7543,76.7352,76.7447,132191.0
2024-09-23 14:55:00,80.16,80.18,80.16,80.16,220970.0,76.7447,76.7639,76.7447,76.7447,220970.0
2024-09-23 15:00:00,80.16,80.16,80.14,80.16,287689.0,76.7447,76.7447,76.7256,76.7447,287689.0
2024-09-23 15:05:00,80.16,80.17,80.15,80.15,241291.0,76.7447,76.7543,76.7352,76.7352,241291.0
2024-09-23 15:10:00,80.15,80.16,80.14,80.14,108991.0,76.7352,76.7447,76.7256,76.7256,108991.0
2024-09-23 15:15:00,80.15,80.16,80.14,80.15,146883.0,76.7352,76.7447,76.7256,76.7352,146883.0
2024-09-23 15:20:00,80.15,80.16,80.14,80.14,109526.0,76.7352,76.7447,76.7256,76.7256,109526.0
2024-09-23 15:25:00,80.14,80.15,80.12,80.13,136630.0,76.7256,76.7352,76.7064,76.716,136630.0
2024-09-23 15:30:00,80.12,80.13,80.11,80.11,471459.0,76.7064,76.716,76.6969,76.6969,471459.0
2024-09-23 15:35:00,80.12,80.13,80.11,80.12,546263.0,76.7064,76.716,76.6969,76.7064,546263.0
2024-09-23 15:40:00,80.12,80.12,80.09,80.09,242150.0,76.7064,76.7064,76.6777,76.6777,242150.0
2024-09-23 15:45:00,80.09,80.11,80.08,80.1,646251.0,76.6777,76.6969,76.6681,76.6873,646251.0
2024-09-23 15:50:00,80.11,80.11,80.1,80.1,439272.0,76.6969,76.6969,76.6873,76.6873,439272.0
2024-09-23 15:55:00,80.1,80.13,80.1,80.11,1407330.0,76.6873,76.716,76.6873,76.6969,1407330.0
2024-09-24 09:30:00,80.12,80.12,80.04,80.07,424343.0,76.7064,76.7064,76.6298,76.6586,424343.0
2024-09-24 09:35:00,80.07,80.08,80.03,80.04,784571.0,76.6586,76.6681,76.6203,76.6298,784571.0
2024-09-24 09:40:00,80.05,80.06,80.03,80.06,392479.0,76.6394,76.649,76.6203,76.649,392479.0
2024-09-24 09:45:00,80.06,80.06,80.04,80.05,473804.0,76.649,76.649,76.6298,76.6394,473804.0
2024-09-24 09:50:00,80.05,80.05,80.03,80.04,209083.0,76.6394,76.6394,76.6203,76.6298,209083.0
2024-09-24 09:55:00,80.04,80.05,80.03,80.04,81726.0,76.6298,76.6394,76.6203,76.6298,81726.0
2024-09-24 10:00:00,80.04,80.05,80.0,80.03,870853.0,76.6298,76.6394,76.5916,76.6203,870853.0
2024-09-24 10:05:00,80.03,80.07,80.02,80.06,228429.0,76.6203,76.6586,76.6107,76.649,228429.0
2024-09-24 10:10:00,80.06,80.07,80.04,80.05,613985.0,76.649,76.6586,76.6298,76.6394,613985.0
2024-09-24 10:15:00,80.05,80.08,80.04,80.06,293274.0,76.6394,76.6681,76.6298,76.649,293274.0
2024-09-24 10:20:00,80.07,80.08,80.05,80.08,188516.0,76.6586,76.6681,76.6394,76.6681,188516.0
2024-09-24 10:25:00,80.08,80.09,80.07,80.09,200518.0,76.6681,76.6777,76.6586,76.6777,200518.0
2024-09-24 10:30:00,80.08,80.09,80.06,80.06,199286.0,76.6681,76.6777,76.649,76.649,199286.0
2024-09-24 10:35:00,80.07,80.07,80.05,80.06,268289.0,76.6586,76.6586,76.6394,76.649,268289.0
2024-09-24 10:40:00,80.06,80.07,80.05,80.06,796886.0,76.649,76.6586,76.6394,76.649,796886.0
2024-09-24 10:45:00,80.06,80.08,80.06,80.06,482182.0,76.649,76.6681,76.649,76.649,482182.0
2024-09-24 10:50:00,80.07,80.09,80.06,80.08,407008.0,76.6586,76.6777,76.649,76.6681,407008.0
2024-09-24 10:55:00,80.08,80.1,80.07,80.08,462451.0,76.6681,76.6873,76.6586,76.6681,462451.0
2024-09-24 11:00:00,80.07,80.09,80.07,80.08,101744.0,76.6586,76.6777,76.6586,76.6681,101744.0
2024-09-24 11:05:00,80.08,80.08,80.07,80.08,38690.0,76.6681,76.6681,76.6586,76.6681,38690.0
2024-09-24 11:10:00,80.08,80.09,80.07,80.09,180267.0,76.6681,76.6777,76.6586,76.6777,180267.0
2024-09-24 11:15:00,80.08,80.09,80.08,80.08,102807.0,76.6681,76.6777,76.6681,76.6681,102807.0
2024-09-24 11:20:00,80.09,80.09,80.06,80.07,222911.0,76.6777,76.6777,76.649,76.6586,222911.0
2024-09-24 11:25:00,80.07,80.08,80.06,80.08,260274.0,76.6586,76.6681,76.649,76.6681,260274.0
2024-09-24 11:30:00,80.07,80.08,80.06,80.06,91067.0,76.6586,76.6681,76.649,76.649,91067.0
2024-09-24 11:35:00,80.06,80.07,80.04,80.05,236860.0,76.649,76.6586,76.6298,76.6394,236860.0
2024-09-24 11:40:00,80.06,80.06,80.04,80.05,43140.0,76.649,76.649,76.6298,76.6394,43140.0
2024-09-24 11:45:00,80.05,80.06,80.04,80.05,119514.0,76.6394,76.649,76.6298,76.6394,119514.0
2024-09-24 11:50:00,80.05,80.08,80.04,80.07,375754.0,76.6394,76.6681,76.6298,76.6586,375754.0
2024-09-24 11:55:00,80.06,80.07,80.05,80.06,68387.0,76.649,76.6586,76.6394,76.649,68387.0
2024-09-24 12:00:00,80.06,80.08,80.05,80.08,127082.0,76.649,76.6681,76.6394,76.6681,127082.0
2024-09-24 12:05:00,80.08,80.09,80.07,80.08,248662.0,76.6681,76.6777,76.6586,76.6681,248662.0
2024-09-24 12:10:00,80.08,80.1,80.08,80.09,186702.0,76.6681,76.6873,76.6681,76.6777,186702.0
2024-09-24 12:15:00,80.09,80.1,80.08,80.08,144247.0,76.6777,76.6873,76.6681,76.6681,144247.0
2024-09-24 12:20:00,80.09,80.1,80.08,80.09,146187.0,76.6777,76.6873,76.6681,76.6777,146187.0
2024-09-24 12:25:00,80.09,80.09,80.06,80.07,633897.0,76.6777,76.6777,76.649,76.6586,633897.0
2024-09-24 12:30:00,80.07,80.08,80.06,80.07,115656.0,76.6586,76.6681,76.649,76.6586,115656.0
2024-09-24 12:35:00,80.07,80.09,80.06,80.09,212712.0,76.6586,76.6777,76.649,76.6777,212712.0
2024-09-24 12:40:00,80.09,80.09,80.07,80.08,260479.0,76.6777,76.6777,76.6586,76.6681,260479.0
2024-09-24 12:45:00,80.08,80.09,80.06,80.06,325187.0,76.6681,76.6777,76.649,76.649,325187.0
2024-09-24 12:50:00,80.06,80.07,80.05,80.06,220004.0,76.649,76.6586,76.6394,76.649,220004.0
2024-09-24 12:55:00,80.07,80.08,80.05,80.08,1123532.0,76.6586,76.6681,76.6394,76.6681,1123532.0
2024-09-24 13:00:00,80.08,80.08,80.06,80.07,374366.0,76.6681,76.6681,76.649,76.6586,374366.0
2024-09-24 13:05:00,80.06,80.1,80.06,80.09,1122424.0,76.649,76.6873,76.649,76.6777,1122424.0
2024-09-24 13:10:00,80.09,80.1,80.09,80.09,55594.0,76.6777,76.6873,76.6777,76.6777,55594.0
2024-09-24 13:15:00,80.09,80.11,80.09,80.09,207212.0,76.6777,76.6969,76.6777,76.6777,207212.0
2024-09-24 13:20:00,80.09,80.12,80.09,80.12,315442.0,76.6777,76.7064,76.6777,76.7064,315442.0
2024-09-24 13:25:00,80.11,80.12,80.1,80.12,70621.0,76.6969,76.7064,76.6873,76.7064,70621.0
2024-09-24 13:30:00,80.12,80.14,80.11,80.14,104510.0,76.7064,76.7256,76.6969,76.7256,104510.0
2024-09-24 13:35:00,80.13,80.14,80.13,80.14,100739.0,76.716,76.7256,76.716,76.7256,100739.0
2024-09-24 13:40:00,80.14,80.15,80.12,80.15,81626.0,76.7256,76.7352,76.7064,76.7352,81626.0
2024-09-24 13:45:00,80.15,80.15,80.14,80.15,129409.0,76.7352,76.7352,76.7256,76.7352,129409.0
2024-09-24 13:50:00,80.14,80.16,80.13,80.16,102035.0,76.7256,76.7447,76.716,76.7447,102035.0
2024-09-24 13:55:00,80.15,80.15,80.14,80.15,26384.0,76.7352,76.7352,76.7256,76.7352,26384.0
2024-09-24 14:00:00,80.15,80.16,80.14,80.16,37176.0,76.7352,76.7447,76.7256,76.7447,37176.0
2024-09-24 14:05:00,80.16,80.17,80.15,80.17,105648.0,76.7447,76.7543,76.7352,76.7543,105648.0
2024-09-24 14:10:00,80.17,80.17,80.14,80.15,89659.0,76.7543,76.7543,76.7256,76.7352,89659.0
2024-09-24 14:15:00,80.14,80.15,80.12,80.14,259572.0,76.7256,76.7352,76.7064,76.7256,259572.0
2024-09-24 14:20:00,80.14,80.15,80.13,80.15,60692.0,76.7256,76.7352,76.716,76.7352,60692.0
2024-09-24 14:25:00,80.15,80.16,80.13,80.14,99181.0,76.7352,76.7447,76.716,76.7256,99181.0
2024-09-24 14:30:00,80.14,80.14,80.12,80.14,140247.0,76.7256,76.7256,76.7064,76.7256,140247.0
2024-09-24 14:35:00,80.14,80.15,80.13,80.15,156636.0,76.7256,76.7352,76.716,76.7352,156636.0
2024-09-24 14:40:00,80.15,80.16,80.13,80.16,304085.0,76.7352,76.7447,76.716,76.7447,304085.0
2024-09-24 14:45:00,80.16,80.18,80.15,80.17,611708.0,76.7447,76.7639,76.7352,76.7543,611708.0
2024-09-24 14:50:00,80.17,80.17,80.16,80.17,113784.0,76.7543,76.7543,76.7447,76.7543,113784.0
2024-09-24 14:55:00,80.17,80.17,80.12,80.12,236596.0,76.7543,76.7543,76.7064,76.7064,236596.0
2024-09-24 15:00:00,80.12,80.15,80.12,80.14,467309.0,76.7064,76.7352,76.7064,76.7256,467309.0
2024-09-24 15:05:00,80.15,80.15,80.13,80.15,324813.0,76.7352,76.7352,76.716,76.7352,324813.0
2024-09-24 15:10:00,80.14,80.16,80.13,80.13,318956.0,76.7256,76.7447,76.716,76.716,318956.0
2024-09-24 15:15:00,80.13,80.14,80.12,80.13,258520.0,76.716,76.7256,76.7064,76.716,258520.0
2024-09-24 15:20:00,80.13,80.13,80.11,80.12,326793.0,76.716,76.716,76.6969,76.7064,326793.0
2024-09-24 15:25:00,80.12,80.13,80.11,80.12,213596.0,76.7064,76.716,76.6969,76.7064,213596.0
2024-09-24 15:30:00,80.12,80.13,80.11,80.11,239701.0,76.7064,76.716,76.6969,76.6969,239701.0
2024-09-24 15:35:00,80.11,80.12,80.1,80.11,62747.0,76.6969,76.7064,76.6873,76.6969,62747.0
2024-09-24 15:40:00,80.11,80.12,80.1,80.11,133510.0,76.6969,76.7064,76.6873,76.6969,133510.0
2024-09-24 15:45:00,80.11,80.14,80.1,80.14,1065388.0,76.6969,76.7256,76.6873,76.7256,1065388.0
2024-09-24 15:50:00,80.14,80.14,80.12,80.12,268544.0,76.7256,76.7256,76.7064,76.7064,268544.0
2024-09-24 15:55:00,80.12,80.13,80.11,80.12,1568007.0,76.7064,76.716,76.6969,76.7064,1568007.0
2024-09-25 09:30:00,80.08,80.09,80.04,80.04,549178.0,76.6681,76.6777,76.6298,76.6298,549178.0
2024-09-25 09:35:00,80.04,80.07,80.02,80.06,324607.0,76.6298,76.6586,76.6107,76.649,324607.0
2024-09-25 09:40:00,80.07,80.08,80.03,80.06,265377.0,76.6586,76.6681,76.6203,76.649,265377.0
2024-09-25 09:45:00,80.05,80.06,80.05,80.05,208976.0,76.6394,76.649,76.6394,76.6394,208976.0
2024-09-25 09:50:00,80.05,80.07,80.04,80.07,167978.0,76.6394,76.6586,76.6298,76.6586,167978.0
2024-09-25 09:55:00,80.06,80.07,80.06,80.06,28783.0,76.649,76.6586,76.649,76.649,28783.0
2024-09-25 10:00:00,80.07,80.08,80.06,80.07,271466.0,76.6586,76.6681,76.649,76.6586,271466.0
2024-09-25 10:05:00,80.07,80.08,80.05,80.08,352303.0,76.6586,76.6681,76.6394,76.6681,352303.0
2024-09-25 10:10:00,80.08,80.09,80.05,80.06,510246.0,76.6681,76.6777,76.6394,76.649,510246.0
2024-09-25 10:15:00,80.06,80.07,80.05,80.06,305132.0,76.649,76.6586,76.6394,76.649,305132.0
2024-09-25 10:20:00,80.06,80.07,80.05,80.05,140652.0,76.649,76.6586,76.6394,76.6394,140652.0
2024-09-25 10:25:00,80.06,80.06,80.04,80.06,196295.0,76.649,76.649,76.6298,76.649,196295.0
2024-09-25 10:30:00,80.06,80.06,80.04,80.06,399920.0,76.649,76.649,76.6298,76.649,399920.0
2024-09-25 10:35:00,80.06,80.09,80.05,80.09,113898.0,76.649,76.6777,76.6394,76.6777,113898.0
2024-09-25 10:40:00,80.09,80.11,80.08,80.09,668018.0,76.6777,76.6969,76.6681,76.6777,668018.0
2024-09-25 10:45:00,80.09,80.09,80.06,80.08,391170.0,76.6777,76.6777,76.649,76.6681,391170.0
2024-09-25 10:50:00,80.08,80.08,80.06,80.08,36426.0,76.6681,76.6681,76.649,76.6681,36426.0
2024-09-25 10:55:00,80.08,80.09,80.07,80.08,193562.0,76.6681,76.6777,76.6586,76.6681,193562.0
2024-09-25 11:00:00,80.08,80.09,80.07,80.08,228320.0,76.6681,76.6777,76.6586,76.6681,228320.0
2024-09-25 11:05:00,80.08,80.09,80.07,80.08,82376.0,76.6681,76.6777,76.6586,76.6681,82376.0
2024-09-25 11:10:00,80.09,80.09,80.07,80.08,107202.0,76.6777,76.6777,76.6586,76.6681,107202.0
2024-09-25 11:15:00,80.08,80.09,80.06,80.09,273309.0,76.6681,76.6777,76.649,76.6777,273309.0
2024-09-25 11:20:00,80.09,80.09,80.07,80.08,275100.0,76.6777,76.6777,76.6586,76.6681,275100.0
2024-09-25 11:25:00,80.08,80.08,80.06,80.06,87602.0,76.6681,76.6681,76.649,76.649,87602.0
2024-09-25 11:30:00,80.06,80.08,80.06,80.08,259074.0,76.649,76.6681,76.649,76.6681,259074.0
2024-09-25 11:35:00,80.08,80.09,80.06,80.06,918232.0,76.6681,76.6777,76.649,76.649,918232.0
2024-09-25 11:40:00,80.06,80.07,80.04,80.05,342546.0,76.649,76.6586,76.6298,76.6394,342546.0
2024-09-25 11:45:00,80.05,80.06,80.04,80.06,313560.0,76.6394,76.649,76.6298,76.649,313560.0
2024-09-25 11:50:00,80.06,80.06,80.04,80.05,480206.0,76.649,76.649,76.6298,76.6394,480206.0
2024-09-25 11:55:00,80.05,80.05,80.04,80.05,178139.0,76.6394,76.6394,76.6298,76.6394,178139.0
2024-09-25 12:00:00,80.05,80.05,80.04,80.05,99416.0,76.6394,76.6394,76.6298,76.6394,99416.0
2024-09-25 12:05:00,80.05,80.05,80.04,80.05,119454.0,76.6394,76.6394,76.6298,76.6394,119454.0
2024-09-25 12:10:00,80.05,80.05,80.03,80.03,152083.0,76.6394,76.6394,76.6203,76.6203,152083.0
2024-09-25 12:15:00,80.03,80.05,80.03,80.04,575687.0,76.6203,76.6394,76.6203,76.6298,575687.0
2024-09-25 12:20:00,80.04,80.05,80.03,80.04,221717.0,76.6298,76.6394,76.6203,76.6298,221717.0
2024-09-25 12:25:00,80.04,80.05,80.03,80.05,137421.0,76.6298,76.6394,76.6203,76.6394,137421.0
2024-09-25 12:30:00,80.05,80.07,80.04,80.07,678326.0,76.6394,76.6586,76.6298,76.6586,678326.0
2024-09-25 12:35:00,80.07,80.07,80.05,80.07,76476.0,76.6586,76.6586,76.6394,76.6586,76476.0
2024-09-25 12:40:00,80.06,80.08,80.06,80.06,45837.0,76.649,76.6681,76.649,76.649,45837.0
2024-09-25 12:45:00,80.06,80.07,80.05,80.06,77633.0,76.649,76.6586,76.6394,76.649,77633.0
2024-09-25 12:50:00,80.06,80.08,80.05,80.08,130803.0,76.649,76.6681,76.6394,76.6681,130803.0
2024-09-25 12:55:00,80.07,80.08,80.05,80.06,355840.0,76.6586,76.6681,76.6394,76.649,355840.0
2024-09-25 13:00:00,80.07,80.07,80.04,80.06,353178.0,76.6586,76.6586,76.6298,76.649,353178.0
2024-09-25 13:05:00,80.06,80.07,80.04,80.05,97948.0,76.649,76.6586,76.6298,76.6394,97948.0
2024-09-25 13:10:00,80.04,80.04,80.03,80.04,31821.0,76.6298,76.6298,76.6203,76.6298,31821.0
2024-09-25 13:15:00,80.04,80.05,80.03,80.05,61762.0,76.6298,76.6394,76.6203,76.6394,61762.0
2024-09-25 13:20:00,80.05,80.05,80.04,80.05,37408.0,76.6394,76.6394,76.6298,76.6394,37408.0
2024-09-25 13:25:00,80.05,80.05,80.03,80.04,98702.0,76.6394,76.6394,76.6203,76.6298,98702.0
2024-09-25 13:30:00,80.05,80.06,80.04,80.05,117375.0,76.6394,76.649,76.6298,76.6394,117375.0
2024-09-25 13:35:00,80.05,80.08,80.03,80.08,445306.0,76.6394,76.6681,76.6203,76.6681,445306.0
2024-09-25 13:40:00,80.07,80.08,80.05,80.06,546612.0,76.6586,76.6681,76.6394,76.649,546612.0
2024-09-25 13:45:00,80.06,80.07,80.05,80.07,212935.0,76.649,76.6586,76.6394,76.6586,212935.0
2024-09-25 13:50:00,80.07,80.09,80.06,80.09,700370.0,76.6586,76.6777,76.649,76.6777,700370.0
2024-09-25 13:55:00,80.09,80.09,80.07,80.08,277723.0,76.6777,76.6777,76.6586,76.6681,277723.0
2024-09-25 14:00:00,80.08,80.09,80.06,80.06,238923.0,76.6681,76.6777,76.649,76.649,238923.0
2024-09-25 14:05:00,80.06,80.08,80.06,80.07,228390.0,76.649,76.6681,76.649,76.6586,228390.0
2024-09-25 14:10:00,80.08,80.08,80.05,80.06,196692.0,76.6681,76.6681,76.6394,76.649,196692.0
2024-09-25 14:15:00,80.06,80.07,80.05,80.06,124330.0,76.649,76.6586,76.6394,76.649,124330.0
2024-09-25 14:20:00,80.07,80.08,80.06,80.08,50668.0,76.6586,76.6681,76.649,76.6681,50668.0
2024-09-25 14:25:00,80.08,80.09,80.07,80.09,59052.0,76.6681,76.6777,76.6586,76.6777,59052.0
2024-09-25 14:30:00,80.09,80.09,80.08,80.09,56941.0,76.6777,76.6777,76.6681,76.6777,56941.0
2024-09-25 14:35:00,80.09,80.1,80.08,80.09,53949.0,76.6777,76.6873,76.6681,76.6777,53949.0
2024-09-25 14:40:00,80.1,80.1,80.09,80.09,42710.0,76.6873,76.6873,76.6777,76.6777,42710.0
2024-09-25 14:45:00,80.09,80.1,80.08,80.09,105035.0,76.6777,76.6873,76.6681,76.6777,105035.0
2024-09-25 14:50:00,80.1,80.1,80.07,80.07,344824.0,76.6873,76.6873,76.6586,76.6586,344824.0
2024-09-25 14:55:00,80.07,80.08,80.05,80.06,487310.0,76.6586,76.6681,76.6394,76.649,487310.0
2024-09-25 15:00:00,80.06,80.07,80.05,80.06,147854.0,76.649,76.6586,76.6394,76.649,147854.0
2024-09-25 15:05:00,80.05,80.06,80.04,80.05,55809.0,76.6394,76.649,76.6298,76.6394,55809.0
2024-09-25 15:10:00,80.06,80.06,80.03,80.03,316954.0,76.649,76.649,76.6203,76.6203,316954.0
2024-09-25 15:15:00,80.03,80.04,80.03,80.04,260487.0,76.6203,76.6298,76.6203,76.6298,260487.0
2024-09-25 15:20:00,80.04,80.04,80.02,80.02,328064.0,76.6298,76.6298,76.6107,76.6107,328064.0
2024-09-25 15:25:00,80.03,80.04,80.02,80.04,404852.0,76.6203,76.6298,76.6107,76.6298,404852.0
2024-09-25 15:30:00,80.04,80.04,80.02,80.04,166024.0,76.6298,76.6298,76.6107,76.6298,166024.0
2024-09-25 15:35:00,80.04,80.04,80.02,80.02,216152.0,76.6298,76.6298,76.6107,76.6107,216152.0
2024-09-25 15:40:00,80.03,80.04,80.02,80.04,175423.0,76.6203,76.6298,76.6107,76.6298,175423.0
2024-09-25 15:45:00,80.04,80.05,80.03,80.05,638621.0,76.6298,76.6394,76.6203,76.6394,638621.0
2024-09-25 15:50:00,80.05,80.06,80.03,80.06,851197.0,76.6394,76.649,76.6203,76.649,851197.0
2024-09-25 15:55:00,80.06,80.06,80.04,80.05,1411626.0,76.649,76.649,76.6298,76.6394,1411626.0
2024-09-26 09:30:00,80.19,80.19,80.1,80.16,995466.0,76.7735,76.7735,76.6873,76.7447,995466.0
2024-09-26 09:35:00,80.16,80.17,80.11,80.13,615004.0,76.7447,76.7543,76.6969,76.716,615004.0
2024-09-26 09:40:00,80.12,80.13,80.09,80.1,552287.0,76.7064,76.716,76.6777,76.6873,552287.0
2024-09-26 09:45:00,80.1,80.11,80.09,80.09,193997.0,76.6873,76.6969,76.6777,76.6777,193997.0
2024-09-26 09:50:00,80.09,80.1,80.08,80.09,247841.0,76.6777,76.6873,76.6681,76.6777,247841.0
2024-09-26 09:55:00,80.09,80.1,80.08,80.09,60526.0,76.6777,76.6873,76.6681,76.6777,60526.0
2024-09-26 10:00:00,80.09,80.11,80.07,80.08,262437.0,76.6777,76.6969,76.6586,76.6681,262437.0
2024-09-26 10:05:00,80.08,80.08,80.06,80.06,178453.0,76.6681,76.6681,76.649,76.649,178453.0
2024-09-26 10:10:00,80.06,80.08,80.06,80.06,122306.0,76.649,76.6681,76.649,76.649,122306.0
2024-09-26 10:15:00,80.06,80.09,80.06,80.09,117149.0,76.649,76.6777,76.649,76.6777,117149.0
2024-09-26 10:20:00,80.09,80.09,80.05,80.06,270215.0,76.6777,76.6777,76.6394,76.649,270215.0
2024-09-26 10:25:00,80.06,80.06,80.03,80.04,264424.0,76.649,76.649,76.6203,76.6298,264424.0
2024-09-26 10:30:00,80.04,80.05,80.02,80.05,442068.0,76.6298,76.6394,76.6107,76.6394,442068.0
2024-09-26 10:35:00,80.05,80.07,80.04,80.06,164113.0,76.6394,76.6586,76.6298,76.649,164113.0
2024-09-26 10:40:00,80.06,80.07,80.04,80.04,379500.0,76.649,76.6586,76.6298,76.6298,379500.0
2024-09-26 10:45:00,80.05,80.08,80.04,80.07,215853.0,76.6394,76.6681,76.6298,76.6586,215853.0
2024-09-26 10:50:00,80.08,80.08,80.04,80.05,188889.0,76.6681,76.6681,76.6298,76.6394,188889.0
2024-09-26 10:55:00,80.05,80.05,80.02,80.04,304221.0,76.6394,76.6394,76.6107,76.6298,304221.0
2024-09-26 11:00:00,80.04,80.04,80.02,80.03,247092.0,76.6298,76.6298,76.6107,76.6203,247092.0
2024-09-26 11:05:00,80.03,80.05,80.03,80.05,143228.0,76.6203,76.6394,76.6203,76.6394,143228.0
2024-09-26 11:10:00,80.05,80.05,80.02,80.03,143944.0,76.6394,76.6394,76.6107,76.6203,143944.0
2024-09-26 11:15:00,80.03,80.05,80.02,80.05,286915.0,76.6203,76.6394,76.6107,76.6394,286915.0
2024-09-26 11:20:00,80.05,80.11,80.04,80.11,391714.0,76.6394,76.6969,76.6298,76.6969,391714.0
2024-09-26 11:25:00,80.11,80.11,80.09,80.1,474090.0,76.6969,76.6969,76.6777,76.6873,474090.0
2024-09-26 11:30:00,80.1,80.12,80.09,80.11,1207575.0,76.6873,76.7064,76.6777,76.6969,1207575.0
2024-09-26 11:35:00,80.11,80.12,80.1,80.11,770954.0,76.6969,76.7064,76.6873,76.6969,770954.0
2024-09-26 11:40:00,80.11,80.13,80.1,80.13,218447.0,76.6969,76.716,76.6873,76.716,218447.0
2024-09-26 11:45:00,80.12,80.14,80.11,80.11,449230.0,76.7064,76.7256,76.6969,76.6969,449230.0
2024-09-26 11:50:00,80.12,80.13,80.1,80.12,633668.0,76.7064,76.716,76.6873,76.7064,633668.0
2024-09-26 11:55:00,80.12,80.12,80.11,80.12,519255.0,76.7064,76.7064,76.6969,76.7064,519255.0
2024-09-26 12:00:00,80.12,80.12,80.09,80.09,582127.0,76.7064,76.7064,76.6777,76.6777,582127.0
2024-09-26 12:05:00,80.09,80.11,80.08,80.11,642280.0,76.6777,76.6969,76.6681,76.6969,642280.0
2024-09-26 12:10:00,80.11,80.12,80.1,80.11,240563.0,76.6969,76.7064,76.6873,76.6969,240563.0
2024-09-26 12:15:00,80.11,80.12,80.09,80.09,174211.0,76.6969,76.7064,76.6777,76.6777,174211.0
2024-09-26 12:20:00,80.09,80.1,80.07,80.08,495803.0,76.6777,76.6873,76.6586,76.6681,495803.0
2024-09-26 12:25:00,80.08,80.09,80.07,80.08,181976.0,76.6681,76.6777,76.6586,76.6681,181976.0
2024-09-26 12:30:00,80.08,80.09,80.06,80.08,356733.0,76.6681,76.6777,76.649,76.6681,356733.0
2024-09-26 12:35:00,80.08,80.1,80.08,80.1,40121.0,76.6681,76.6873,76.6681,76.6873,40121.0
2024-09-26 12:40:00,80.1,80.1,80.07,80.09,201343.0,76.6873,76.6873,76.6586,76.6777,201343.0
2024-09-26 12:45:00,80.1,80.11,80.09,80.1,34553.0,76.6873,76.6969,76.6777,76.6873,34553.0
2024-09-26 12:50:00,80.09,80.1,80.08,80.09,275676.0,76.6777,76.6873,76.6681,76.6777,275676.0
2024-09-26 12:55:00,80.09,80.1,80.07,80.09,394246.0,76.6777,76.6873,76.6586,76.6777,394246.0
2024-09-26 13:00:00,80.09,80.12,80.08,80.12,131776.0,76.6777,76.7064,76.6681,76.7064,131776.0
2024-09-26 13:05:00,80.12,80.12,80.09,80.09,282583.0,76.7064,76.7064,76.6777,76.6777,282583.0
2024-09-26 13:10:00,80.09,80.12,80.09,80.12,68818.0,76.6777,76.7064,76.6777,76.7064,68818.0
2024-09-26 13:15:00,80.12,80.12,80.07,80.08,538982.0,76.7064,76.7064,76.6586,76.6681,538982.0
2024-09-26 13:20:00,80.08,80.1,80.08,80.09,205297.0,76.6681,76.6873,76.6681,76.6777,205297.0
2024-09-26 13:25:00,80.09,80.11,80.09,80.11,36623.0,76.6777,76.6969,76.6777,76.6969,36623.0
2024-09-26 13:30:00,80.11,80.12,80.1,80.11,148697.0,76.6969,76.7064,76.6873,76.6969,148697.0
2024-09-26 13:35:00,80.11,80.11,80.09,80.1,81544.0,76.6969,76.6969,76.6777,76.6873,81544.0
2024-09-26 13:40:00,80.1,80.11,80.09,80.11,17723.0,76.6873,76.6969,76.6777,76.6969,17723.0
2024-09-26 13:45:00,80.11,80.12,80.1,80.11,91799.0,76.6969,76.7064,76.6873,76.6969,91799.0
2024-09-26 13:50:00,80.12,80.12,80.11,80.11,157838.0,76.7064,76.7064,76.6969,76.6969,157838.0
2024-09-26 13:55:00,80.12,80.12,80.11,80.11,91671.0,76.7064,76.7064,76.6969,76.6969,91671.0
2024-09-26 14:00:00,80.12,80.13,80.11,80.12,285370.0,76.7064,76.716,76.6969,76.7064,285370.0
2024-09-26 14:05:00,80.13,80.14,80.13,80.14,128099.0,76.716,76.7256,76.716,76.7256,128099.0
2024-09-26 14:10:00,80.14,80.16,80.13,80.15,127390.0,76.7256,76.7447,76.716,76.7352,127390.0
2024-09-26 14:15:00,80.15,80.17,80.15,80.17,414496.0,76.7352,76.7543,76.7352,76.7543,414496.0
2024-09-26 14:20:00,80.17,80.17,80.16,80.17,453970.0,76.7543,76.7543,76.7447,76.7543,453970.0
2024-09-26 14:25:00,80.17,80.17,80.16,80.17,149603.0,76.7543,76.7543,76.7447,76.7543,149603.0
2024-09-26 14:30:00,80.17,80.17,80.15,80.16,404671.0,76.7543,76.7543,76.7352,76.7447,404671.0
2024-09-26 14:35:00,80.16,80.17,80.15,80.16,509311.0,76.7447,76.7543,76.7352,76.7447,509311.0
2024-09-26 14:40:00,80.16,80.16,80.14,80.15,108497.0,76.7447,76.7447,76.7256,76.7352,108497.0
2024-09-26 14:45:00,80.16,80.16,80.15,80.15,291604.0,76.7447,76.7447,76.7352,76.7352,291604.0
2024-09-26 14:50:00,80.16,80.16,80.13,80.15,339735.0,76.7447,76.7447,76.716,76.7352,339735.0
2024-09-26 14:55:00,80.15,80.15,80.13,80.14,216670.0,76.7352,76.7352,76.716,76.7256,216670.0
2024-09-26 15:00:00,80.14,80.14,80.13,80.14,79693.0,76.7256,76.7256,76.716,76.7256,79693.0
2024-09-26 15:05:00,80.14,80.15,80.13,80.15,295475.0,76.7256,76.7352,76.716,76.7352,295475.0
2024-09-26 15:10:00,80.15,80.16,80.14,80.16,286572.0,76.7352,76.7447,76.7256,76.7447,286572.0
2024-09-26 15:15:00,80.16,80.16,80.14,80.15,232008.0,76.7447,76.7447,76.7256,76.7352,232008.0
2024-09-26 15:20:00,80.15,80.15,80.13,80.13,294501.0,76.7352,76.7352,76.716,76.716,294501.0
2024-09-26 15:25:00,80.14,80.14,80.12,80.13,309055.0,76.7256,76.7256,76.7064,76.716,309055.0
2024-09-26 15:30:00,80.14,80.14,80.11,80.12,464438.0,76.7256,76.7256,76.6969,76.7064,464438.0
2024-09-26 15:35:00,80.11,80.12,80.1,80.12,170137.0,76.6969,76.7064,76.6873,76.7064,170137.0
2024-09-26 15:40:00,80.12,80.12,80.1,80.11,209217.0,76.7064,76.7064,76.6873,76.6969,209217.0
2024-09-26 15:45:00,80.12,80.12,80.11,80.11,185664.0,76.7064,76.7064,76.6969,76.6969,185664.0
2024-09-26 15:50:00,80.11,80.14,80.11,80.13,1079389.0,76.6969,76.7256,76.6969,76.716,1079389.0
2024-09-26 15:55:00,80.13,80.16,80.12,80.14,2016908.0,76.716,76.7447,76.7064,76.7256,2016908.0
2024-09-27 09:30:00,80.22,80.27,80.2,80.27,469897.0,76.8022,76.85,76.783,76.85,469897.0
2024-09-27 09:35:00,80.27,80.28,80.26,80.26,421848.0,76.85,76.8596,76.8405,76.8405,421848.0
2024-09-27 09:40:00,80.26,80.28,80.26,80.26,466560.0,76.8405,76.8596,76.8405,76.8405,466560.0
2024-09-27 09:45:00,80.27,80.28,80.26,80.28,107435.0,76.85,76.8596,76.8405,76.8596,107435.0
2024-09-27 09:50:00,80.28,80.29,80.27,80.29,555654.0,76.8596,76.8692,76.85,76.8692,555654.0
2024-09-27 09:55:00,80.29,80.29,80.28,80.29,224545.0,76.8692,76.8692,76.8596,76.8692,224545.0
2024-09-27 10:00:00,80.29,80.3,80.27,80.29,752227.0,76.8692,76.8788,76.85,76.8692,752227.0
2024-09-27 10:05:00,80.28,80.29,80.27,80.28,563352.0,76.8596,76.8692,76.85,76.8596,563352.0
2024-09-27 10:10:00,80.28,80.28,80.26,80.28,315233.0,76.8596,76.8596,76.8405,76.8596,315233.0
2024-09-27 10:15:00,80.28,80.29,80.26,80.27,288356.0,76.8596,76.8692,76.8405,76.85,288356.0
2024-09-27 10:20:00,80.27,80.29,80.27,80.29,134838.0,76.85,76.8692,76.85,76.8692,134838.0
2024-09-27 10:25:00,80.29,80.3,80.28,80.29,432562.0,76.8692,76.8788,76.8596,76.8692,432562.0
2024-09-27 10:30:00,80.29,80.31,80.27,80.29,733203.0,76.8692,76.8883,76.85,76.8692,733203.0
2024-09-27 10:35:00,80.29,80.31,80.28,80.3,435238.0,76.8692,76.8883,76.8596,76.8788,435238.0
2024-09-27 10:40:00,80.3,80.32,80.3,80.31,624186.0,76.8788,76.8979,76.8788,76.8883,624186.0
2024-09-27 10:45:00,80.32,80.32,80.29,80.3,886319.0,76.8979,76.8979,76.8692,76.8788,886319.0
2024-09-27 10:50:00,80.3,80.31,80.29,80.31,121798.0,76.8788,76.8883,76.8692,76.8883,121798.0
2024-09-27 10:55:00,80.31,80.32,80.3,80.31,225820.0,76.8883,76.8979,76.8788,76.8883,225820.0
2024-09-27 11:00:00,80.3,80.31,80.29,80.31,321116.0,76.8788,76.8883,76.8692,76.8883,321116.0
2024-09-27 11:05:00,80.31,80.31,80.3,80.31,145315.0,76.8883,76.8883,76.8788,76.8883,145315.0
2024-09-27 11:10:00,80.31,80.31,80.29,80.31,215292.0,76.8883,76.8883,76.8692,76.8883,215292.0
2024-09-27 11:15:00,80.3,80.31,80.29,80.3,177088.0,76.8788,76.8883,76.8692,76.8788,177088.0
2024-09-27 11:20:00,80.3,80.31,80.29,80.31,372259.0,76.8788,76.8883,76.8692,76.8883,372259.0
2024-09-27 11:25:00,80.31,80.34,80.3,80.34,312842.0,76.8883,76.9171,76.8788,76.9171,312842.0
2024-09-27 11:30:00,80.34,80.34,80.3,80.31,425488.0,76.9171,76.9171,76.8788,76.8883,425488.0
2024-09-27 11:35:00,80.31,80.32,80.3,80.31,433895.0,76.8883,76.8979,76.8788,76.8883,433895.0
2024-09-27 11:40:00,80.31,80.31,80.3,80.31,457016.0,76.8883,76.8883,76.8788,76.8883,457016.0
2024-09-27 11:45:00,80.31,80.31,80.3,80.31,135049.0,76.8883,76.8883,76.8788,76.8883,135049.0
2024-09-27 11:50:00,80.31,80.31,80.29,80.3,346519.0,76.8883,76.8883,76.8692,76.8788,346519.0
2024-09-27 11:55:00,80.3,80.31,80.29,80.3,384493.0,76.8788,76.8883,76.8692,76.8788,384493.0
2024-09-27 12:00:00,80.3,80.3,80.29,80.3,282110.0,76.8788,76.8788,76.8692,76.8788,282110.0
2024-09-27 12:05:00,80.3,80.3,80.28,80.29,206259.0,76.8788,76.8788,76.8596,76.8692,206259.0
2024-09-27 12:10:00,80.29,80.29,80.28,80.29,49242.0,76.8692,76.8692,76.8596,76.8692,49242.0
2024-09-27 12:15:00,80.29,80.3,80.27,80.28,182251.0,76.8692,76.8788,76.85,76.8596,182251.0
2024-09-27 12:20:00,80.28,80.29,80.27,80.29,272799.0,76.8596,76.8692,76.85,76.8692,272799.0
2024-09-27 12:25:00,80.29,80.3,80.28,80.29,141482.0,76.8692,76.8788,76.8596,76.8692,141482.0
2024-09-27 12:30:00,80.29,80.3,80.28,80.29,450130.0,76.8692,76.8788,76.8596,76.8692,450130.0
2024-09-27 12:35:00,80.29,80.31,80.28,80.3,84707.0,76.8692,76.8883,76.8596,76.8788,84707.0
2024-09-27 12:40:00,80.3,80.31,80.29,80.31,70091.0,76.8788,76.8883,76.8692,76.8883,70091.0
2024-09-27 12:45:00,80.31,80.32,80.3,80.31,144293.0,76.8883,76.8979,76.8788,76.8883,144293.0
2024-09-27 12:50:00,80.31,80.32,80.3,80.31,168214.0,76.8883,76.8979,76.8788,76.8883,168214.0
2024-09-27 12:55:00,80.31,80.31,80.29,80.29,90250.0,76.8883,76.8883,76.8692,76.8692,90250.0
2024-09-27 13:00:00,80.3,80.31,80.29,80.31,160857.0,76.8788,76.8883,76.8692,76.8883,160857.0
2024-09-27 13:05:00,80.31,80.31,80.28,80.29,170103.0,76.8883,76.8883,76.8596,76.8692,170103.0
2024-09-27 13:10:00,80.29,80.3,80.28,80.3,79857.0,76.8692,76.8788,76.8596,76.8788,79857.0
2024-09-27 13:15:00,80.3,80.3,80.28,80.28,236084.0,76.8788,76.8788,76.8596,76.8596,236084.0
2024-09-27 13:20:00,80.29,80.3,80.28,80.3,68996.0,76.8692,76.8788,76.8596,76.8788,68996.0
2024-09-27 13:25:00,80.3,80.3,80.28,80.29,94324.0,76.8788,76.8788,76.8596,76.8692,94324.0
2024-09-27 13:30:00,80.29,80.31,80.28,80.31,127109.0,76.8692,76.8883,76.8596,76.8883,127109.0
2024-09-27 13:35:00,80.31,80.31,80.29,80.3,138830.0,76.8883,76.8883,76.8692,76.8788,138830.0
2024-09-27 13:40:00,80.3,80.31,80.29,80.31,47062.0,76.8788,76.8883,76.8692,76.8883,47062.0
2024-09-27 13:45:00,80.31,80.32,80.3,80.31,416338.0,76.8883,76.8979,76.8788,76.8883,416338.0
2024-09-27 13:50:00,80.31,80.33,80.3,80.32,454651.0,76.8883,76.9075,76.8788,76.8979,454651.0
2024-09-27 13:55:00,80.32,80.33,80.31,80.33,36899.0,76.8979,76.9075,76.8883,76.9075,36899.0
2024-09-27 14:00:00,80.33,80.33,80.31,80.31,76269.0,76.9075,76.9075,76.8883,76.8883,76269.0
2024-09-27 14:05:00,80.31,80.32,80.3,80.31,273831.0,76.8883,76.8979,76.8788,76.8883,273831.0
2024-09-27 14:10:00,80.31,80.32,80.3,80.31,783730.0,76.8883,76.8979,76.8788,76.8883,783730.0
2024-09-27 14:15:00,80.31,80.32,80.3,80.31,192055.0,76.8883,76.8979,76.8788,76.8883,192055.0
2024-09-27 14:20:00,80.31,80.32,80.29,80.29,539713.0,76.8883,76.8979,76.8692,76.8692,539713.0
2024-09-27 14:25:00,80.29,80.3,80.27,80.28,469869.0,76.8692,76.8788,76.85,76.8596,469869.0
2024-09-27 14:30:00,80.28,80.29,80.26,80.28,277728.0,76.8596,76.8692,76.8405,76.8596,277728.0
2024-09-27 14:35:00,80.28,80.28,80.26,80.28,245362.0,76.8596,76.8596,76.8405,76.8596,245362.0
2024-09-27 14:40:00,80.28,80.31,80.27,80.3,489667.0,76.8596,76.8883,76.85,76.8788,489667.0
2024-09-27 14:45:00,80.3,80.31,80.29,80.31,128106.0,76.8788,76.8883,76.8692,76.8883,128106.0
2024-09-27 14:50:00,80.31,80.31,80.28,80.29,316650.0,76.8883,76.8883,76.8596,76.8692,316650.0
2024-09-27 14:55:00,80.3,80.31,80.29,80.31,761971.0,76.8788,76.8883,76.8692,76.8883,761971.0
2024-09-27 15:00:00,80.3,80.31,80.27,80.29,254131.0,76.8788,76.8883,76.85,76.8692,254131.0
2024-09-27 15:05:00,80.29,80.29,80.27,80.29,221643.0,76.8692,76.8692,76.85,76.8692,221643.0
2024-09-27 15:10:00,80.29,80.31,80.28,80.31,335492.0,76.8692,76.8883,76.8596,76.8883,335492.0
2024-09-27 15:15:00,80.31,80.32,80.3,80.31,270810.0,76.8883,76.8979,76.8788,76.8883,270810.0
2024-09-27 15:20:00,80.31,80.31,80.3,80.31,284301.0,76.8883,76.8883,76.8788,76.8883,284301.0
2024-09-27 15:25:00,80.31,80.34,80.3,80.34,331170.0,76.8883,76.9171,76.8788,76.9171,331170.0
2024-09-27 15:30:00,80.34,80.35,80.32,80.34,1276504.0,76.9171,76.9266,76.8979,76.9171,1276504.0
2024-09-27 15:35:00,80.34,80.35,80.33,80.34,158377.0,76.9171,76.9266,76.9075,76.9171,158377.0
2024-09-27 15:40:00,80.34,80.34,80.32,80.33,491846.0,76.9171,76.9171,76.8979,76.9075,491846.0
2024-09-27 15:45:00,80.33,80.35,80.32,80.34,1150074.0,76.9075,76.9266,76.8979,76.9171,1150074.0
2024-09-27 15:50:00,80.33,80.37,80.33,80.34,1779128.0,76.9075,76.9458,76.9075,76.9171,1779128.0
2024-09-27 15:55:00,80.34,80.36,80.33,80.35,1716106.0,76.9171,76.9362,76.9075,76.9266,1716106.0
2024-09-30 09:30:00,80.33,80.33,80.29,80.33,402617.0,76.9075,76.9075,76.8692,76.9075,402617.0
2024-09-30 09:35:00,80.32,80.33,80.31,80.32,514068.0,76.8979,76.9075,76.8883,76.8979,514068.0
2024-09-30 09:40:00,80.32,80.34,80.3,80.3,508817.0,76.8979,76.9171,76.8788,76.8788,508817.0
2024-09-30 09:45:00,80.31,80.34,80.3,80.33,225221.0,76.8883,76.9171,76.8788,76.9075,225221.0
2024-09-30 09:50:00,80.34,80.36,80.33,80.35,360772.0,76.9171,76.9362,76.9075,76.9266,360772.0
2024-09-30 09:55:00,80.34,80.36,80.34,80.34,294304.0,76.9171,76.9362,76.9171,76.9171,294304.0
2024-09-30 10:00:00,80.34,80.37,80.34,80.34,473395.0,76.9171,76.9458,76.9171,76.9171,473395.0
2024-09-30 10:05:00,80.35,80.36,80.34,80.34,210226.0,76.9266,76.9362,76.9171,76.9171,210226.0
2024-09-30 10:10:00,80.34,80.36,80.33,80.36,423342.0,76.9171,76.9362,76.9075,76.9362,423342.0
2024-09-30 10:15:00,80.35,80.35,80.33,80.34,209067.0,76.9266,76.9266,76.9075,76.9171,209067.0
2024-09-30 10:20:00,80.34,80.35,80.34,80.34,208245.0,76.9171,76.9266,76.9171,76.9171,208245.0
2024-09-30 10:25:00,80.34,80.35,80.33,80.34,190564.0,76.9171,76.9266,76.9075,76.9171,190564.0
2024-09-30 10:30:00,80.34,80.36,80.33,80.36,821322.0,76.9171,76.9362,76.9075,76.9362,821322.0
2024-09-30 10:35:00,80.36,80.36,80.35,80.36,519551.0,76.9362,76.9362,76.9266,76.9362,519551.0
2024-09-30 10:40:00,80.35,80.36,80.34,80.35,234107.0,76.9266,76.9362,76.9171,76.9266,234107.0
2024-09-30 10:45:00,80.34,80.36,80.34,80.36,243252.0,76.9171,76.9362,76.9171,76.9362,243252.0
2024-09-30 10:50:00,80.36,80.36,80.34,80.34,138346.0,76.9362,76.9362,76.9171,76.9171,138346.0
2024-09-30 10:55:00,80.34,80.36,80.34,80.35,186655.0,76.9171,76.9362,76.9171,76.9266,186655.0
2024-09-30 11:00:00,80.34,80.37,80.34,80.37,187588.0,76.9171,76.9458,76.9171,76.9458,187588.0
2024-09-30 11:05:00,80.37,80.37,80.34,80.34,185414.0,76.9458,76.9458,76.9171,76.9171,185414.0
2024-09-30 11:10:00,80.34,80.35,80.33,80.34,443871.0,76.9171,76.9266,76.9075,76.9171,443871.0
2024-09-30 11:15:00,80.34,80.35,80.33,80.34,129166.0,76.9171,76.9266,76.9075,76.9171,129166.0
2024-09-30 11:20:00,80.34,80.34,80.33,80.34,224120.0,76.9171,76.9171,76.9075,76.9171,224120.0
2024-09-30 11:25:00,80.34,80.35,80.33,80.34,390318.0,76.9171,76.9266,76.9075,76.9171,390318.0
2024-09-30 11:30:00,80.34,80.35,80.32,80.33,309861.0,76.9171,76.9266,76.8979,76.9075,309861.0
2024-09-30 11:35:00,80.33,80.33,80.3,80.31,221372.0,76.9075,76.9075,76.8788,76.8883,221372.0
2024-09-30 11:40:00,80.31,80.32,80.3,80.31,363252.0,76.8883,76.8979,76.8788,76.8883,363252.0
2024-09-30 11:45:00,80.31,80.32,80.3,80.32,485243.0,76.8883,76.8979,76.8788,76.8979,485243.0
2024-09-30 11:50:00,80.32,80.33,80.32,80.32,117648.0,76.8979,76.9075,76.8979,76.8979,117648.0
2024-09-30 11:55:00,80.33,80.34,80.32,80.34,60512.0,76.9075,76.9171,76.8979,76.9171,60512.0
2024-09-30 12:00:00,80.34,80.35,80.33,80.34,108483.0,76.9171,76.9266,76.9075,76.9171,108483.0
2024-09-30 12:05:00,80.35,80.36,80.34,80.35,298365.0,76.9266,76.9362,76.9171,76.9266,298365.0
2024-09-30 12:10:00,80.36,80.36,80.34,80.34,211256.0,76.9362,76.9362,76.9171,76.9171,211256.0
2024-09-30 12:15:00,80.34,80.35,80.34,80.35,202577.0,76.9171,76.9266,76.9171,76.9266,202577.0
2024-09-30 12:20:00,80.34,80.36,80.33,80.34,429018.0,76.9171,76.9362,76.9075,76.9171,429018.0
2024-09-30 12:25:00,80.34,80.34,80.32,80.33,290033.0,76.9171,76.9171,76.8979,76.9075,290033.0
2024-09-30 12:30:00,80.33,80.34,80.32,80.33,277029.0,76.9075,76.9171,76.8979,76.9075,277029.0
2024-09-30 12:35:00,80.33,80.33,80.32,80.33,38458.0,76.9075,76.9075,76.8979,76.9075,38458.0
2024-09-30 12:40:00,80.33,80.33,80.32,80.33,18945.0,76.9075,76.9075,76.8979,76.9075,18945.0
2024-09-30 12:45:00,80.33,80.33,80.32,80.33,29727.0,76.9075,76.9075,76.8979,76.9075,29727.0
2024-09-30 12:50:00,80.33,80.33,80.32,80.33,56015.0,76.9075,76.9075,76.8979,76.9075,56015.0
2024-09-30 12:55:00,80.33,80.33,80.32,80.33,26578.0,76.9075,76.9075,76.8979,76.9075,26578.0
2024-09-30 13:00:00,80.33,80.33,80.31,80.31,93322.0,76.9075,76.9075,76.8883,76.8883,93322.0
2024-09-30 13:05:00,80.31,80.32,80.3,80.31,48159.0,76.8883,76.8979,76.8788,76.8883,48159.0
2024-09-30 13:10:00,80.31,80.32,80.29,80.3,366378.0,76.8883,76.8979,76.8692,76.8788,366378.0
2024-09-30 13:15:00,80.31,80.32,80.29,80.32,266128.0,76.8883,76.8979,76.8692,76.8979,266128.0
2024-09-30 13:20:00,80.32,80.34,80.31,80.33,151455.0,76.8979,76.9171,76.8883,76.9075,151455.0
2024-09-30 13:25:00,80.34,80.34,80.32,80.33,18234.0,76.9171,76.9171,76.8979,76.9075,18234.0
2024-09-30 13:30:00,80.33,80.33,80.32,80.33,61608.0,76.9075,76.9075,76.8979,76.9075,61608.0
2024-09-30 13:35:00,80.33,80.33,80.32,80.33,97836.0,76.9075,76.9075,76.8979,76.9075,97836.0
2024-09-30 13:40:00,80.32,80.33,80.31,80.31,113588.0,76.8979,76.9075,76.8883,76.8883,113588.0
2024-09-30 13:45:00,80.31,80.32,80.31,80.32,252958.0,76.8883,76.8979,76.8883,76.8979,252958.0
2024-09-30 13:50:00,80.32,80.32,80.31,80.32,51217.0,76.8979,76.8979,76.8883,76.8979,51217.0
2024-09-30 13:55:00,80.32,80.33,80.3,80.32,582576.0,76.8979,76.9075,76.8788,76.8979,582576.0
2024-09-30 14:00:00,80.32,80.32,80.3,80.31,129621.0,76.8979,76.8979,76.8788,76.8883,129621.0
2024-09-30 14:05:00,80.31,80.32,80.28,80.3,521779.0,76.8883,76.8979,76.8596,76.8788,521779.0
2024-09-30 14:10:00,80.29,80.3,80.26,80.27,370516.0,76.8692,76.8788,76.8405,76.85,370516.0
2024-09-30 14:15:00,80.27,80.27,80.21,80.21,687683.0,76.85,76.85,76.7926,76.7926,687683.0
2024-09-30 14:20:00,80.22,80.22,80.18,80.2,624518.0,76.8022,76.8022,76.7639,76.783,624518.0
2024-09-30 14:25:00,80.2,80.25,80.2,80.25,404194.0,76.783,76.8309,76.783,76.8309,404194.0
2024-09-30 14:30:00,80.25,80.26,80.23,80.25,443246.0,76.8309,76.8405,76.8118,76.8309,443246.0
2024-09-30 14:35:00,80.25,80.28,80.25,80.28,509806.0,76.8309,76.8596,76.8309,76.8596,509806.0
2024-09-30 14:40:00,80.28,80.29,80.27,80.28,401501.0,76.8596,76.8692,76.85,76.8596,401501.0
2024-09-30 14:45:00,80.28,80.29,80.27,80.29,137143.0,76.8596,76.8692,76.85,76.8692,137143.0
2024-09-30 14:50:00,80.29,80.3,80.28,80.3,161514.0,76.8692,76.8788,76.8596,76.8788,161514.0
2024-09-30 14:55:00,80.3,80.3,80.27,80.27,236698.0,76.8788,76.8788,76.85,76.85,236698.0
2024-09-30 15:00:00,80.28,80.28,80.24,80.26,244523.0,76.8596,76.8596,76.8213,76.8405,244523.0
2024-09-30 15:05:00,80.27,80.27,80.25,80.26,206179.0,76.85,76.85,76.8309,76.8405,206179.0
2024-09-30 15:10:00,80.26,80.26,80.23,80.25,516016.0,76.8405,76.8405,76.8118,76.8309,516016.0
2024-09-30 15:15:00,80.25,80.26,80.24,80.26,257051.0,76.8309,76.8405,76.8213,76.8405,257051.0
2024-09-30 15:20:00,80.25,80.26,80.24,80.26,213206.0,76.8309,76.8405,76.8213,76.8405,213206.0
2024-09-30 15:25:00,80.25,80.26,80.23,80.25,590753.0,76.8309,76.8405,76.8118,76.8309,590753.0
2024-09-30 15:30:00,80.25,80.26,80.24,80.26,428196.0,76.8309,76.8405,76.8213,76.8405,428196.0
2024-09-30 15:35:00,80.25,80.27,80.25,80.27,438450.0,76.8309,76.85,76.8309,76.85,438450.0
2024-09-30 15:40:00,80.27,80.3,80.26,80.3,414790.0,76.85,76.8788,76.8405,76.8788,414790.0
2024-09-30 15:45:00,80.3,80.33,80.3,80.33,999000.0,76.8788,76.9075,76.8788,76.9075,999000.0
2024-09-30 15:50:00,80.32,80.34,80.32,80.34,747786.0,76.8979,76.9171,76.8979,76.9171,747786.0
2024-09-30 15:55:00,80.34,80.35,80.29,80.31,1445240.0,76.9171,76.9266,76.8692,76.8883,1445240.0
2024-10-01 09:30:00,79.91,79.99,79.91,79.97,1557383.0,76.8792,76.9562,76.8792,76.937,1557383.0
2024-10-01 09:35:00,79.98,79.99,79.9,79.92,917204.0,76.9466,76.9562,76.8696,76.8889,917204.0
2024-10-01 09:40:00,79.92,79.99,79.92,79.95,717336.0,76.8889,76.9562,76.8889,76.9177,717336.0
2024-10-01 09:45:00,79.95,79.96,79.9,79.91,607555.0,76.9177,76.9273,76.8696,76.8792,607555.0
2024-10-01 09:50:00,79.91,79.91,79.88,79.9,381218.0,76.8792,76.8792,76.8504,76.8696,381218.0
2024-10-01 09:55:00,79.9,79.9,79.87,79.9,722627.0,76.8696,76.8696,76.8408,76.8696,722627.0
2024-10-01 10:00:00,79.89,79.97,79.82,79.95,873155.0,76.86,76.937,76.7926,76.9177,873155.0
2024-10-01 10:05:00,79.94,79.94,79.9,79.9,152743.0,76.9081,76.9081,76.8696,76.8696,152743.0
2024-10-01 10:10:00,79.9,79.92,79.88,79.91,752530.0,76.8696,76.8889,76.8504,76.8792,752530.0
2024-10-01 10:15:00,79.9,79.91,79.88,79.9,248562.0,76.8696,76.8792,76.8504,76.8696,248562.0
2024-10-01 10:20:00,79.9,79.94,79.88,79.92,602663.0,76.8696,76.9081,76.8504,76.8889,602663.0
2024-10-01 10:25:00,79.93,79.93,79.9,79.91,1132258.0,76.8985,76.8985,76.8696,76.8792,1132258.0
2024-10-01 10:30:00,79.91,79.91,79.88,79.91,313374.0,76.8792,76.8792,76.8504,76.8792,313374.0
2024-10-01 10:35:00,79.9,79.94,79.88,79.93,331368.0,76.8696,76.9081,76.8504,76.8985,331368.0
2024-10-01 10:40:00,79.92,79.97,79.92,79.95,268909.0,76.8889,76.937,76.8889,76.9177,268909.0
2024-10-01 10:45:00,79.95,79.96,79.94,79.95,454383.0,76.9177,76.9273,76.9081,76.9177,454383.0
2024-10-01 10:50:00,79.95,79.96,79.93,79.95,366348.0,76.9177,76.9273,76.8985,76.9177,366348.0
2024-10-01 10:55:00,79.94,79.97,79.94,79.95,362772.0,76.9081,76.937,76.9081,76.9177,362772.0
2024-10-01 11:00:00,79.95,79.96,79.94,79.94,176137.0,76.9177,76.9273,76.9081,76.9081,176137.0
2024-10-01 11:05:00,79.94,79.95,79.91,79.92,763417.0,76.9081,76.9177,76.8792,76.8889,763417.0
2024-10-01 11:10:00,79.91,79.93,79.9,79.92,355316.0,76.8792,76.8985,76.8696,76.8889,355316.0
2024-10-01 11:15:00,79.92,79.93,79.92,79.92,200657.0,76.8889,76.8985,76.8889,76.8889,200657.0
2024-10-01 11:20:00,79.93,79.95,79.91,79.91,347802.0,76.8985,76.9177,76.8792,76.8792,347802.0
2024-10-01 11:25:00,79.92,79.94,79.91,79.94,242668.0,76.8889,76.9081,76.8792,76.9081,242668.0
2024-10-01 11:30:00,79.94,79.94,79.92,79.94,238237.0,76.9081,76.9081,76.8889,76.9081,238237.0
2024-10-01 11:35:00,79.94,79.96,79.93,79.95,372291.0,76.9081,76.9273,76.8985,76.9177,372291.0
2024-10-01 11:40:00,79.96,79.98,79.95,79.97,208661.0,76.9273,76.9466,76.9177,76.937,208661.0
2024-10-01 11:45:00,79.97,79.98,79.95,79.98,159224.0,76.937,76.9466,76.9177,76.9466,159224.0
2024-10-01 11:50:00,79.98,79.98,79.97,79.97,404464.0,76.9466,76.9466,76.937,76.937,404464.0
2024-10-01 11:55:00,79.97,79.98,79.96,79.96,284097.0,76.937,76.9466,76.9273,76.9273,284097.0
2024-10-01 12:00:00,79.96,79.99,79.95,79.98,319436.0,76.9273,76.9562,76.9177,76.9466,319436.0
2024-10-01 12:05:00,79.98,80.0,79.97,79.98,122909.0,76.9466,76.9658,76.937,76.9466,122909.0
2024-10-01 12:10:00,79.98,80.0,79.97,79.98,184575.0,76.9466,76.9658,76.937,76.9466,184575.0
2024-10-01 12:15:00,79.98,79.99,79.97,79.98,70743.0,76.9466,76.9562,76.937,76.9466,70743.0
2024-10-01 12:20:00,79.98,80.0,79.97,79.98,128582.0,76.9466,76.9658,76.937,76.9466,128582.0
2024-10-01 12:25:00,79.98,79.99,79.97,79.99,86983.0,76.9466,76.9562,76.937,76.9562,86983.0
2024-10-01 12:30:00,79.98,79.99,79.95,79.98,254663.0,76.9466,76.9562,76.9177,76.9466,254663.0
2024-10-01 12:35:00,79.97,79.99,79.96,79.97,140375.0,76.937,76.9562,76.9273,76.937,140375.0
2024-10-01 12:40:00,79.97,79.97,79.93,79.93,184867.0,76.937,76.937,76.8985,76.8985,184867.0
2024-10-01 12:45:00,79.94,79.94,79.9,79.91,516461.0,76.9081,76.9081,76.8696,76.8792,516461.0
2024-10-01 12:50:00,79.91,79.94,79.9,79.94,693525.0,76.8792,76.9081,76.8696,76.9081,693525.0
2024-10-01 12:55:00,79.94,79.95,79.92,79.92,890846.0,76.9081,76.9177,76.8889,76.8889,890846.0
2024-10-01 13:00:00,79.92,79.92,79.9,79.91,641371.0,76.8889,76.8889,76.8696,76.8792,641371.0
2024-10-01 13:05:00,79.91,79.91,79.88,79.89,151860.0,76.8792,76.8792,76.8504,76.86,151860.0
2024-10-01 13:10:00,79.89,79.9,79.86,79.87,206689.0,76.86,76.8696,76.8311,76.8408,206689.0
2024-10-01 13:15:00,79.87,79.87,79.82,79.82,2071229.0,76.8408,76.8408,76.7926,76.7926,2071229.0
2024-10-01 13:20:00,79.83,79.85,79.81,79.83,840648.0,76.8023,76.8215,76.783,76.8023,840648.0
2024-10-01 13:25:00,79.83,79.83,79.79,79.81,847334.0,76.8023,76.8023,76.7638,76.783,847334.0
2024-10-01 13:30:00,79.81,79.85,79.81,79.85,601097.0,76.783,76.8215,76.783,76.8215,601097.0
2024-10-01 13:35:00,79.84,79.86,79.84,79.86,358805.0,76.8119,76.8311,76.8119,76.8311,358805.0
2024-10-01 13:40:00,79.86,79.9,79.85,79.89,555634.0,76.8311,76.8696,76.8215,76.86,555634.0
2024-10-01 13:45:00,79.89,79.89,79.87,79.88,314076.0,76.86,76.86,76.8408,76.8504,314076.0
2024-10-01 13:50:00,79.88,79.88,79.86,79.88,125535.0,76.8504,76.8504,76.8311,76.8504,125535.0
2024-10-01 13:55:00,79.89,79.92,79.88,79.91,1063946.0,76.86,76.8889,76.8504,76.8792,1063946.0
2024-10-01 14:00:00,79.91,79.91,79.87,79.88,511384.0,76.8792,76.8792,76.8408,76.8504,511384.0
2024-10-01 14:05:00,79.88,79.89,79.88,79.89,474614.0,76.8504,76.86,76.8504,76.86,474614.0
2024-10-01 14:10:00,79.89,79.89,79.87,79.89,132189.0,76.86,76.86,76.8408,76.86,132189.0
2024-10-01 14:15:00,79.89,79.89,79.88,79.89,815038.0,76.86,76.86,76.8504,76.86,815038.0
2024-10-01 14:20:00,79.89,79.91,79.88,79.89,345702.0,76.86,76.8792,76.8504,76.86,345702.0
2024-10-01 14:25:00,79.89,79.9,79.89,79.9,226677.0,76.86,76.8696,76.86,76.8696,226677.0
2024-10-01 14:30:00,79.9,79.9,79.88,79.88,601419.0,76.8696,76.8696,76.8504,76.8504,601419.0
2024-10-01 14:35:00,79.88,79.89,79.87,79.88,267469.0,76.8504,76.86,76.8408,76.8504,267469.0
2024-10-01 14:40:00,79.88,79.89,79.87,79.89,248653.0,76.8504,76.86,76.8408,76.86,248653.0
2024-10-01 14:45:00,79.89,79.89,79.88,79.89,26586.0,76.86,76.86,76.8504,76.86,26586.0
2024-10-01 14:50:00,79.89,79.9,79.87,79.88,390419.0,76.86,76.8696,76.8408,76.8504,390419.0
2024-10-01 14:55:00,79.88,79.9,79.88,79.88,167664.0,76.8504,76.8696,76.8504,76.8504,167664.0
2024-10-01 15:00:00,79.89,79.9,79.88,79.9,135477.0,76.86,76.8696,76.8504,76.8696,135477.0
2024-10-01 15:05:00,79.9,79.91,79.89,79.91,261751.0,76.8696,76.8792,76.86,76.8792,261751.0
2024-10-01 15:10:00,79.91,79.91,79.89,79.9,103651.0,76.8792,76.8792,76.86,76.8696,103651.0
2024-10-01 15:15:00,79.9,79.91,79.89,79.91,130131.0,76.8696,76.8792,76.86,76.8792,130131.0
2024-10-01 15:20:00,79.91,79.92,79.9,79.91,111759.0,76.8792,76.8889,76.8696,76.8792,111759.0
2024-10-01 15:25:00,79.91,79.93,79.91,79.93,243563.0,76.8792,76.8985,76.8792,76.8985,243563.0
2024-10-01 15:30:00,79.93,79.93,79.92,79.92,327050.0,76.8985,76.8985,76.8889,76.8889,327050.0
2024-10-01 15:35:00,79.93,79.93,79.89,79.91,432074.0,76.8985,76.8985,76.86,76.8792,432074.0
2024-10-01 15:40:00,79.91,79.92,79.9,79.91,595920.0,76.8792,76.8889,76.8696,76.8792,595920.0
2024-10-01 15:45:00,79.91,79.91,79.89,79.9,250710.0,76.8792,76.8792,76.86,76.8696,250710.0
2024-10-01 15:50:00,79.9,79.9,79.88,79.89,512681.0,76.8696,76.8696,76.8504,76.86,512681.0
2024-10-01 15:55:00,79.89,79.9,79.85,79.86,2249354.0,76.86,76.8696,76.8215,76.8311,2249354.0
2024-10-02 09:30:00,79.78,79.83,79.69,79.75,1124152.0,76.7542,76.8023,76.6676,76.7253,1124152.0
2024-10-02 09:35:00,79.75,79.77,79.74,79.76,1018368.0,76.7253,76.7445,76.7157,76.7349,1018368.0
2024-10-02 09:40:00,79.76,79.77,79.72,79.73,2313093.0,76.7349,76.7445,76.6964,76.7061,2313093.0
2024-10-02 09:45:00,79.73,79.78,79.72,79.77,737261.0,76.7061,76.7542,76.6964,76.7445,737261.0
2024-10-02 09:50:00,79.77,79.78,79.75,79.76,927956.0,76.7445,76.7542,76.7253,76.7349,927956.0
2024-10-02 09:55:00,79.75,79.78,79.74,79.77,2365454.0,76.7253,76.7542,76.7157,76.7445,2365454.0
2024-10-02 10:00:00,79.77,79.79,79.75,79.78,629112.0,76.7445,76.7638,76.7253,76.7542,629112.0
2024-10-02 10:05:00,79.77,79.79,79.76,79.78,406495.0,76.7445,76.7638,76.7349,76.7542,406495.0
2024-10-02 10:10:00,79.77,79.78,79.76,79.77,250243.0,76.7445,76.7542,76.7349,76.7445,250243.0
2024-10-02 10:15:00,79.77,79.8,79.76,79.79,405087.0,76.7445,76.7734,76.7349,76.7638,405087.0
2024-10-02 10:20:00,79.79,79.81,79.76,79.78,242798.0,76.7638,76.783,76.7349,76.7542,242798.0
2024-10-02 10:25:00,79.77,79.8,79.77,79.79,563066.0,76.7445,76.7734,76.7445,76.7638,563066.0
2024-10-02 10:30:00,79.79,79.8,79.77,79.78,298355.0,76.7638,76.7734,76.7445,76.7542,298355.0
2024-10-02 10:35:00,79.78,79.79,79.76,79.78,506127.0,76.7542,76.7638,76.7349,76.7542,506127.0
2024-10-02 10:40:00,79.78,79.79,79.77,79.78,105016.0,76.7542,76.7638,76.7445,76.7542,105016.0
2024-10-02 10:45:00,79.78,79.8,79.77,79.8,346696.0,76.7542,76.7734,76.7445,76.7734,346696.0
2024-10-02 10:50:00,79.8,79.8,79.75,79.77,951217.0,76.7734,76.7734,76.7253,76.7445,951217.0
2024-10-02 10:55:00,79.77,79.78,79.76,79.77,217581.0,76.7445,76.7542,76.7349,76.7445,217581.0
2024-10-02 11:00:00,79.77,79.8,79.75,79.8,596626.0,76.7445,76.7734,76.7253,76.7734,596626.0
2024-10-02 11:05:00,79.79,79.8,79.78,79.8,442217.0,76.7638,76.7734,76.7542,76.7734,442217.0
2024-10-02 11:10:00,79.8,79.82,79.79,79.81,877159.0,76.7734,76.7926,76.7638,76.783,877159.0
2024-10-02 11:15:00,79.81,79.82,79.79,79.81,826915.0,76.783,76.7926,76.7638,76.783,826915.0
2024-10-02 11:20:00,79.8,79.81,79.77,79.78,338769.0,76.7734,76.783,76.7445,76.7542,338769.0
2024-10-02 11:25:00,79.78,79.78,79.76,79.78,720659.0,76.7542,76.7542,76.7349,76.7542,720659.0
2024-10-02 11:30:00,79.78,79.78,79.77,79.78,346094.0,76.7542,76.7542,76.7445,76.7542,346094.0
2024-10-02 11:35:00,79.77,79.78,79.76,79.77,1354995.0,76.7445,76.7542,76.7349,76.7445,1354995.0
2024-10-02 11:40:00,79.77,79.79,79.76,79.79,1407438.0,76.7445,76.7638,76.7349,76.7638,1407438.0
2024-10-02 11:45:00,79.79,79.79,79.77,79.78,517029.0,76.7638,76.7638,76.7445,76.7542,517029.0
2024-10-02 11:50:00,79.78,79.79,79.77,79.78,377439.0,76.7542,76.7638,76.7445,76.7542,377439.0
2024-10-02 11:55:00,79.78,79.8,79.77,79.8,547506.0,76.7542,76.7734,76.7445,76.7734,547506.0
2024-10-02 12:00:00,79.8,79.81,79.79,79.81,607141.0,76.7734,76.783,76.7638,76.783,607141.0
2024-10-02 12:05:00,79.81,79.81,79.8,79.81,80218.0,76.783,76.783,76.7734,76.783,80218.0
2024-10-02 12:10:00,79.81,79.81,79.8,79.81,144755.0,76.783,76.783,76.7734,76.783,144755.0
2024-10-02 12:15:00,79.81,79.81,79.79,79.79,153089.0,76.783,76.783,76.7638,76.7638,153089.0
2024-10-02 12:20:00,79.79,79.81,79.78,79.81,247329.0,76.7638,76.783,76.7542,76.783,247329.0
2024-10-02 12:25:00,79.81,79.81,79.79,79.8,856566.0,76.783,76.783,76.7638,76.7734,856566.0
2024-10-02 12:30:00,79.79,79.8,79.78,79.79,47294.0,76.7638,76.7734,76.7542,76.7638,47294.0
2024-10-02 12:35:00,79.79,79.8,79.78,79.8,1419343.0,76.7638,76.7734,76.7542,76.7734,1419343.0
2024-10-02 12:40:00,79.8,79.81,79.79,79.8,153111.0,76.7734,76.783,76.7638,76.7734,153111.0
2024-10-02 12:45:00,79.8,79.8,79.79,79.8,171755.0,76.7734,76.7734,76.7638,76.7734,171755.0
2024-10-02 12:50:00,79.79,79.8,79.78,79.79,234949.0,76.7638,76.7734,76.7542,76.7638,234949.0
2024-10-02 12:55:00,79.79,79.79,79.77,79.78,432617.0,76.7638,76.7638,76.7445,76.7542,432617.0
2024-10-02 13:00:00,79.78,79.78,79.77,79.78,135514.0,76.7542,76.7542,76.7445,76.7542,135514.0
2024-10-02 13:05:00,79.78,79.78,79.77,79.78,148321.0,76.7542,76.7542,76.7445,76.7542,148321.0
2024-10-02 13:10:00,79.78,79.8,79.77,79.79,675663.0,76.7542,76.7734,76.7445,76.7638,675663.0
2024-10-02 13:15:00,79.79,79.8,79.78,79.8,104481.0,76.7638,76.7734,76.7542,76.7734,104481.0
2024-10-02 13:20:00,79.8,79.81,79.79,79.8,102574.0,76.7734,76.783,76.7638,76.7734,102574.0
2024-10-02 13:25:00,79.8,79.82,79.79,79.82,244803.0,76.7734,76.7926,76.7638,76.7926,244803.0
2024-10-02 13:30:00,79.81,79.82,79.8,79.81,143954.0,76.783,76.7926,76.7734,76.783,143954.0
2024-10-02 13:35:00,79.81,79.83,79.8,79.83,304495.0,76.783,76.8023,76.7734,76.8023,304495.0
2024-10-02 13:40:00,79.83,79.84,79.82,79.84,121423.0,76.8023,76.8119,76.7926,76.8119,121423.0
2024-10-02 13:45:00,79.84,79.84,79.82,79.84,495828.0,76.8119,76.8119,76.7926,76.8119,495828.0
2024-10-02 13:50:00,79.84,79.86,79.83,79.86,99274.0,76.8119,76.8311,76.8023,76.8311,99274.0
2024-10-02 13:55:00,79.86,79.87,79.85,79.86,213950.0,76.8311,76.8408,76.8215,76.8311,213950.0
2024-10-02 14:00:00,79.86,79.86,79.84,79.85,156864.0,76.8311,76.8311,76.8119,76.8215,156864.0
2024-10-02 14:05:00,79.85,79.86,79.84,79.85,72405.0,76.8215,76.8311,76.8119,76.8215,72405.0
2024-10-02 14:10:00,79.86,79.86,79.85,79.86,19933.0,76.8311,76.8311,76.8215,76.8311,19933.0
2024-10-02 14:15:00,79.86,79.86,79.85,79.86,84255.0,76.8311,76.8311,76.8215,76.8311,84255.0
2024-10-02 14:20:00,79.86,79.86,79.83,79.84,255138.0,76.8311,76.8311,76.8023,76.8119,255138.0
2024-10-02 14:25:00,79.84,79.85,79.82,79.83,104895.0,76.8119,76.8215,76.7926,76.8023,104895.0
2024-10-02 14:30:00,79.83,79.84,79.82,79.84,114450.0,76.8023,76.8119,76.7926,76.8119,114450.0
2024-10-02 14:35:00,79.84,79.84,79.82,79.83,38974.0,76.8119,76.8119,76.7926,76.8023,38974.0
2024-10-02 14:40:00,79.83,79.84,79.82,79.84,137329.0,76.8023,76.8119,76.7926,76.8119,137329.0
2024-10-02 14:45:00,79.84,79.84,79.83,79.84,67728.0,76.8119,76.8119,76.8023,76.8119,67728.0
2024-10-02 14:50:00,79.84,79.84,79.83,79.84,54254.0,76.8119,76.8119,76.8023,76.8119,54254.0
2024-10-02 14:55:00,79.84,79.84,79.83,79.84,50729.0,76.8119,76.8119,76.8023,76.8119,50729.0
2024-10-02 15:00:00,79.84,79.85,79.83,79.84,421339.0,76.8119,76.8215,76.8023,76.8119,421339.0
2024-10-02 15:05:00,79.84,79.86,79.84,79.86,341760.0,76.8119,76.8311,76.8119,76.8311,341760.0
2024-10-02 15:10:00,79.86,79.87,79.85,79.87,216020.0,76.8311,76.8408,76.8215,76.8408,216020.0
2024-10-02 15:15:00,79.87,79.88,79.86,79.87,615538.0,76.8408,76.8504,76.8311,76.8408,615538.0
2024-10-02 15:20:00,79.87,79.88,79.86,79.87,106215.0,76.8408,76.8504,76.8311,76.8408,106215.0
2024-10-02 15:25:00,79.87,79.87,79.86,79.87,122677.0,76.8408,76.8408,76.8311,76.8408,122677.0
2024-10-02 15:30:00,79.87,79.87,79.86,79.87,60018.0,76.8408,76.8408,76.8311,76.8408,60018.0
2024-10-02 15:35:00,79.87,79.87,79.86,79.87,164006.0,76.8408,76.8408,76.8311,76.8408,164006.0
2024-10-02 15:40:00,79.87,79.87,79.86,79.86,170400.0,76.8408,76.8408,76.8311,76.8311,170400.0
2024-10-02 15:45:00,79.87,79.87,79.86,79.87,137440.0,76.8408,76.8408,76.8311,76.8408,137440.0
2024-10-02 15:50:00,79.87,79.87,79.86,79.87,488442.0,76.8408,76.8408,76.8311,76.8408,488442.0
2024-10-02 15:55:00,79.86,79.88,79.85,79.87,1694499.0,76.8311,76.8504,76.8215,76.8408,1694499.0
2024-10-03 09:30:00,79.78,79.81,79.76,79.81,334830.0,76.7542,76.783,76.7349,76.783,334830.0
2024-10-03 09:35:00,79.8,79.81,79.77,79.78,222679.0,76.7734,76.783,76.7445,76.7542,222679.0
2024-10-03 09:40:00,79.77,79.79,79.76,79.77,216376.0,76.7445,76.7638,76.7349,76.7445,216376.0
2024-10-03 09:45:00,79.76,79.76,79.74,79.76,481671.0,76.7349,76.7349,76.7157,76.7349,481671.0
2024-10-03 09:50:00,79.76,79.76,79.73,79.75,203425.0,76.7349,76.7349,76.7061,76.7253,203425.0
2024-10-03 09:55:00,79.75,79.77,79.74,79.75,724486.0,76.7253,76.7445,76.7157,76.7253,724486.0
2024-10-03 10:00:00,79.74,79.76,79.69,79.74,782699.0,76.7157,76.7349,76.6676,76.7157,782699.0
2024-10-03 10:05:00,79.75,79.78,79.74,79.78,1072288.0,76.7253,76.7542,76.7157,76.7542,1072288.0
2024-10-03 10:10:00,79.78,79.8,79.74,79.74,952052.0,76.7542,76.7734,76.7157,76.7157,952052.0
2024-10-03 10:15:00,79.74,79.78,79.73,79.73,381766.0,76.7157,76.7542,76.7061,76.7061,381766.0
2024-10-03 10:20:00,79.73,79.74,79.69,79.7,854747.0,76.7061,76.7157,76.6676,76.6772,854747.0
2024-10-03 10:25:00,79.7,79.72,79.69,79.7,220139.0,76.6772,76.6964,76.6676,76.6772,220139.0
2024-10-03 10:30:00,79.7,79.73,79.68,79.72,323499.0,76.6772,76.7061,76.658,76.6964,323499.0
2024-10-03 10:35:00,79.72,79.72,79.68,79.7,295466.0,76.6964,76.6964,76.658,76.6772,295466.0
2024-10-03 10:40:00,79.7,79.7,79.66,79.67,600100.0,76.6772,76.6772,76.6387,76.6483,600100.0
2024-10-03 10:45:00,79.67,79.7,79.66,79.68,332808.0,76.6483,76.6772,76.6387,76.658,332808.0
2024-10-03 10:50:00,79.68,79.72,79.68,79.7,170462.0,76.658,76.6964,76.658,76.6772,170462.0
2024-10-03 10:55:00,79.7,79.71,79.66,79.67,284946.0,76.6772,76.6868,76.6387,76.6483,284946.0
2024-10-03 11:00:00,79.67,79.68,79.65,79.67,190020.0,76.6483,76.658,76.6291,76.6483,190020.0
2024-10-03 11:05:00,79.67,79.7,79.66,79.69,173651.0,76.6483,76.6772,76.6387,76.6676,173651.0
2024-10-03 11:10:00,79.69,79.69,79.68,79.69,233062.0,76.6676,76.6676,76.658,76.6676,233062.0
2024-10-03 11:15:00,79.69,79.71,79.68,79.7,439979.0,76.6676,76.6868,76.658,76.6772,439979.0
2024-10-03 11:20:00,79.7,79.73,79.7,79.73,325132.0,76.6772,76.7061,76.6772,76.7061,325132.0
2024-10-03 11:25:00,79.72,79.73,79.7,79.72,266389.0,76.6964,76.7061,76.6772,76.6964,266389.0
2024-10-03 11:30:00,79.72,79.74,79.71,79.73,380622.0,76.6964,76.7157,76.6868,76.7061,380622.0
2024-10-03 11:35:00,79.73,79.74,79.72,79.73,361239.0,76.7061,76.7157,76.6964,76.7061,361239.0
2024-10-03 11:40:00,79.74,79.76,79.73,79.74,343218.0,76.7157,76.7349,76.7061,76.7157,343218.0
2024-10-03 11:45:00,79.74,79.75,79.73,79.74,82726.0,76.7157,76.7253,76.7061,76.7157,82726.0
2024-10-03 11:50:00,79.74,79.76,79.73,79.74,1411240.0,76.7157,76.7349,76.7061,76.7157,1411240.0
2024-10-03 11:55:00,79.73,79.74,79.71,79.72,137360.0,76.7061,76.7157,76.6868,76.6964,137360.0
2024-10-03 12:00:00,79.72,79.73,79.71,79.73,65388.0,76.6964,76.7061,76.6868,76.7061,65388.0
2024-10-03 12:05:00,79.73,79.74,79.72,79.73,150327.0,76.7061,76.7157,76.6964,76.7061,150327.0
2024-10-03 12:10:00,79.73,79.75,79.73,79.75,140807.0,76.7061,76.7253,76.7061,76.7253,140807.0
2024-10-03 12:15:00,79.75,79.75,79.74,79.75,50299.0,76.7253,76.7253,76.7157,76.7253,50299.0
2024-10-03 12:20:00,79.75,79.75,79.74,79.75,95003.0,76.7253,76.7253,76.7157,76.7253,95003.0
2024-10-03 12:25:00,79.75,79.75,79.73,79.73,401111.0,76.7253,76.7253,76.7061,76.7061,401111.0
2024-10-03 12:30:00,79.73,79.74,79.71,79.72,234654.0,76.7061,76.7157,76.6868,76.6964,234654.0
2024-10-03 12:35:00,79.72,79.73,79.71,79.72,122334.0,76.6964,76.7061,76.6868,76.6964,122334.0
2024-10-03 12:40:00,79.72,79.72,79.69,79.7,153760.0,76.6964,76.6964,76.6676,76.6772,153760.0
2024-10-03 12:45:00,79.7,79.7,79.67,79.68,361053.0,76.6772,76.6772,76.6483,76.658,361053.0
2024-10-03 12:50:00,79.68,79.7,79.67,79.69,325115.0,76.658,76.6772,76.6483,76.6676,325115.0
2024-10-03 12:55:00,79.69,79.71,79.68,79.7,213722.0,76.6676,76.6868,76.658,76.6772,213722.0
2024-10-03 13:00:00,79.7,79.71,79.68,79.7,576634.0,76.6772,76.6868,76.658,76.6772,576634.0
2024-10-03 13:05:00,79.71,79.71,79.7,79.71,56368.0,76.6868,76.6868,76.6772,76.6868,56368.0
2024-10-03 13:10:00,79.7,79.71,79.7,79.7,172822.0,76.6772,76.6868,76.6772,76.6772,172822.0
2024-10-03 13:15:00,79.7,79.71,79.69,79.7,292375.0,76.6772,76.6868,76.6676,76.6772,292375.0
2024-10-03 13:20:00,79.7,79.72,79.69,79.71,373181.0,76.6772,76.6964,76.6676,76.6868,373181.0
2024-10-03 13:25:00,79.71,79.72,79.68,79.7,348455.0,76.6868,76.6964,76.658,76.6772,348455.0
2024-10-03 13:30:00,79.7,79.73,79.7,79.73,160532.0,76.6772,76.7061,76.6772,76.7061,160532.0
2024-10-03 13:35:00,79.73,79.73,79.7,79.7,128944.0,76.7061,76.7061,76.6772,76.6772,128944.0
2024-10-03 13:40:00,79.7,79.71,79.67,79.7,646999.0,76.6772,76.6868,76.6483,76.6772,646999.0
2024-10-03 13:45:00,79.7,79.7,79.69,79.7,50794.0,76.6772,76.6772,76.6676,76.6772,50794.0
2024-10-03 13:50:00,79.69,79.71,79.68,79.7,470434.0,76.6676,76.6868,76.658,76.6772,470434.0
2024-10-03 13:55:00,79.7,79.71,79.69,79.7,27060.0,76.6772,76.6868,76.6676,76.6772,27060.0
2024-10-03 14:00:00,79.69,79.7,79.68,79.68,129369.0,76.6676,76.6772,76.658,76.658,129369.0
2024-10-03 14:05:00,79.69,79.69,79.67,79.68,403886.0,76.6676,76.6676,76.6483,76.658,403886.0
2024-10-03 14:10:00,79.68,79.68,79.66,79.68,145772.0,76.658,76.658,76.6387,76.658,145772.0
2024-10-03 14:15:00,79.68,79.69,79.67,79.69,180093.0,76.658,76.6676,76.6483,76.6676,180093.0
2024-10-03 14:20:00,79.69,79.69,79.67,79.68,404672.0,76.6676,76.6676,76.6483,76.658,404672.0
2024-10-03 14:25:00,79.68,79.68,79.67,79.67,60651.0,76.658,76.658,76.6483,76.6483,60651.0
2024-10-03 14:30:00,79.68,79.68,79.66,79.67,135035.0,76.658,76.658,76.6387,76.6483,135035.0
2024-10-03 14:35:00,79.67,79.68,79.66,79.68,252648.0,76.6483,76.658,76.6387,76.658,252648.0
2024-10-03 14:40:00,79.68,79.68,79.67,79.67,245636.0,76.658,76.658,76.6483,76.6483,245636.0
2024-10-03 14:45:00,79.67,79.68,79.66,79.67,119465.0,76.6483,76.658,76.6387,76.6483,119465.0
2024-10-03 14:50:00,79.67,79.68,79.65,79.66,261009.0,76.6483,76.658,76.6291,76.6387,261009.0
2024-10-03 14:55:00,79.66,79.66,79.64,79.64,146614.0,76.6387,76.6387,76.6195,76.6195,146614.0
2024-10-03 15:00:00,79.65,79.65,79.64,79.65,172246.0,76.6291,76.6291,76.6195,76.6291,172246.0
2024-10-03 15:05:00,79.65,79.65,79.63,79.63,567824.0,76.6291,76.6291,76.6099,76.6099,567824.0
2024-10-03 15:10:00,79.64,79.66,79.62,79.65,221576.0,76.6195,76.6387,76.6002,76.6291,221576.0
2024-10-03 15:15:00,79.66,79.67,79.65,79.67,257109.0,76.6387,76.6483,76.6291,76.6483,257109.0
2024-10-03 15:20:00,79.66,79.68,79.66,79.67,166184.0,76.6387,76.658,76.6387,76.6483,166184.0
2024-10-03 15:25:00,79.67,79.68,79.67,79.67,127851.0,76.6483,76.658,76.6483,76.6483,127851.0
2024-10-03 15:30:00,79.67,79.69,79.67,79.69,384487.0,76.6483,76.6676,76.6483,76.6676,384487.0
2024-10-03 15:35:00,79.69,79.7,79.68,79.7,305038.0,76.6676,76.6772,76.658,76.6772,305038.0
2024-10-03 15:40:00,79.7,79.7,79.67,79.68,438048.0,76.6772,76.6772,76.6483,76.658,438048.0
2024-10-03 15:45:00,79.67,79.69,79.67,79.69,793455.0,76.6483,76.6676,76.6483,76.6676,793455.0
2024-10-03 15:50:00,79.69,79.7,79.68,79.7,1247087.0,76.6676,76.6772,76.658,76.6772,1247087.0
2024-10-03 15:55:00,79.7,79.72,79.69,79.71,1689044.0,76.6772,76.6964,76.6676,76.6868,1689044.0
2024-10-04 09:30:00,79.72,79.72,79.56,79.59,1896692.0,76.6964,76.6964,76.5425,76.5714,1896692.0
2024-10-04 09:35:00,79.6,79.66,79.6,79.65,595427.0,76.581,76.6387,76.581,76.6291,595427.0
2024-10-04 09:40:00,79.66,79.69,79.65,79.67,411286.0,76.6387,76.6676,76.6291,76.6483,411286.0
2024-10-04 09:45:00,79.67,79.69,79.65,79.65,915099.0,76.6483,76.6676,76.6291,76.6291,915099.0
2024-10-04 09:50:00,79.66,79.66,79.61,79.61,898136.0,76.6387,76.6387,76.5906,76.5906,898136.0
2024-10-04 09:55:00,79.61,79.63,79.59,79.63,1668855.0,76.5906,76.6099,76.5714,76.6099,1668855.0
2024-10-04 10:00:00,79.63,79.63,79.6,79.62,501942.0,76.6099,76.6099,76.581,76.6002,501942.0
2024-10-04 10:05:00,79.62,79.63,79.58,79.59,949286.0,76.6002,76.6099,76.5618,76.5714,949286.0
2024-10-04 10:10:00,79.58,79.6,79.57,79.59,386613.0,76.5618,76.581,76.5521,76.5714,386613.0
2024-10-04 10:15:00,79.59,79.62,79.59,79.61,369983.0,76.5714,76.6002,76.5714,76.5906,369983.0
2024-10-04 10:20:00,79.6,79.61,79.58,79.59,343329.0,76.581,76.5906,76.5618,76.5714,343329.0
2024-10-04 10:25:00,79.59,79.6,79.57,79.59,271109.0,76.5714,76.581,76.5521,76.5714,271109.0
2024-10-04 10:30:00,79.59,79.59,79.57,79.58,356609.0,76.5714,76.5714,76.5521,76.5618,356609.0
2024-10-04 10:35:00,79.58,79.59,79.56,79.56,499610.0,76.5618,76.5714,76.5425,76.5425,499610.0
2024-10-04 10:40:00,79.56,79.61,79.56,79.61,317343.0,76.5425,76.5906,76.5425,76.5906,317343.0
2024-10-04 10:45:00,79.61,79.61,79.59,79.61,621265.0,76.5906,76.5906,76.5714,76.5906,621265.0
2024-10-04 10:50:00,79.61,79.61,79.6,79.6,77875.0,76.5906,76.5906,76.581,76.581,77875.0
2024-10-04 10:55:00,79.61,79.62,79.6,79.62,599223.0,76.5906,76.6002,76.581,76.6002,599223.0
2024-10-04 11:00:00,79.62,79.65,79.61,79.65,731356.0,76.6002,76.6291,76.5906,76.6291,731356.0
2024-10-04 11:05:00,79.65,79.65,79.62,79.63,597462.0,76.6291,76.6291,76.6002,76.6099,597462.0
2024-10-04 11:10:00,79.63,79.65,79.61,79.62,339474.0,76.6099,76.6291,76.5906,76.6002,339474.0
2024-10-04 11:15:00,79.62,79.64,79.61,79.63,344921.0,76.6002,76.6195,76.5906,76.6099,344921.0
2024-10-04 11:20:00,79.63,79.64,79.6,79.61,230396.0,76.6099,76.6195,76.581,76.5906,230396.0
2024-10-04 11:25:00,79.61,79.61,79.59,79.6,343511.0,76.5906,76.5906,76.5714,76.581,343511.0
2024-10-04 11:30:00,79.61,79.64,79.59,79.64,403013.0,76.5906,76.6195,76.5714,76.6195,403013.0
2024-10-04 11:35:00,79.64,79.66,79.63,79.65,514973.0,76.6195,76.6387,76.6099,76.6291,514973.0
2024-10-04 11:40:00,79.65,79.67,79.64,79.65,177840.0,76.6291,76.6483,76.6195,76.6291,177840.0
2024-10-04 11:45:00,79.65,79.65,79.63,79.64,669649.0,76.6291,76.6291,76.6099,76.6195,669649.0
2024-10-04 11:50:00,79.64,79.66,79.63,79.65,617758.0,76.6195,76.6387,76.6099,76.6291,617758.0
2024-10-04 11:55:00,79.66,79.66,79.65,79.66,558723.0,76.6387,76.6387,76.6291,76.6387,558723.0
2024-10-04 12:00:00,79.66,79.67,79.65,79.67,304416.0,76.6387,76.6483,76.6291,76.6483,304416.0
2024-10-04 12:05:00,79.67,79.67,79.64,79.64,234062.0,76.6483,76.6483,76.6195,76.6195,234062.0
2024-10-04 12:10:00,79.64,79.65,79.63,79.63,298808.0,76.6195,76.6291,76.6099,76.6099,298808.0
2024-10-04 12:15:00,79.63,79.65,79.63,79.64,356178.0,76.6099,76.6291,76.6099,76.6195,356178.0
2024-10-04 12:20:00,79.65,79.65,79.63,79.63,82621.0,76.6291,76.6291,76.6099,76.6099,82621.0
2024-10-04 12:25:00,79.63,79.64,79.62,79.63,204473.0,76.6099,76.6195,76.6002,76.6099,204473.0
2024-10-04 12:30:00,79.64,79.65,79.63,79.64,58222.0,76.6195,76.6291,76.6099,76.6195,58222.0
2024-10-04 12:35:00,79.64,79.69,79.63,79.69,138595.0,76.6195,76.6676,76.6099,76.6676,138595.0
2024-10-04 12:40:00,79.69,79.69,79.67,79.68,61527.0,76.6676,76.6676,76.6483,76.658,61527.0
2024-10-04 12:45:00,79.69,79.7,79.68,79.68,459219.0,76.6676,76.6772,76.658,76.658,459219.0
2024-10-04 12:50:00,79.68,79.69,79.66,79.67,123960.0,76.658,76.6676,76.6387,76.6483,123960.0
2024-10-04 12:55:00,79.67,79.69,79.66,79.67,1331244.0,76.6483,76.6676,76.6387,76.6483,1331244.0
2024-10-04 13:00:00,79.67,79.68,79.67,79.68,216140.0,76.6483,76.658,76.6483,76.658,216140.0
2024-10-04 13:05:00,79.67,79.68,79.66,79.66,349328.0,76.6483,76.658,76.6387,76.6387,349328.0
2024-10-04 13:10:00,79.67,79.67,79.65,79.66,392864.0,76.6483,76.6483,76.6291,76.6387,392864.0
2024-10-04 13:15:00,79.66,79.67,79.66,79.67,55310.0,76.6387,76.6483,76.6387,76.6483,55310.0
2024-10-04 13:20:00,79.67,79.68,79.67,79.67,48856.0,76.6483,76.658,76.6483,76.6483,48856.0
2024-10-04 13:25:00,79.67,79.68,79.65,79.65,245558.0,76.6483,76.658,76.6291,76.6291,245558.0
2024-10-04 13:30:00,79.65,79.67,79.65,79.66,39457.0,76.6291,76.6483,76.6291,76.6387,39457.0
2024-10-04 13:35:00,79.66,79.66,79.62,79.65,198225.0,76.6387,76.6387,76.6002,76.6291,198225.0
2024-10-04 13:40:00,79.65,79.66,79.64,79.66,206127.0,76.6291,76.6387,76.6195,76.6387,206127.0
2024-10-04 13:45:00,79.66,79.66,79.63,79.64,390939.0,76.6387,76.6387,76.6099,76.6195,390939.0
2024-10-04 13:50:00,79.64,79.64,79.61,79.62,147560.0,76.6195,76.6195,76.5906,76.6002,147560.0
2024-10-04 13:55:00,79.62,79.62,79.6,79.6,128973.0,76.6002,76.6002,76.581,76.581,128973.0
2024-10-04 14:00:00,79.6,79.61,79.58,79.59,420784.0,76.581,76.5906,76.5618,76.5714,420784.0
2024-10-04 14:05:00,79.59,79.59,79.58,79.58,293977.0,76.5714,76.5714,76.5618,76.5618,293977.0
2024-10-04 14:10:00,79.59,79.59,79.55,79.57,840341.0,76.5714,76.5714,76.5329,76.5521,840341.0
2024-10-04 14:15:00,79.57,79.57,79.56,79.56,289780.0,76.5521,76.5521,76.5425,76.5425,289780.0
2024-10-04 14:20:00,79.56,79.57,79.56,79.56,218686.0,76.5425,76.5521,76.5425,76.5425,218686.0
2024-10-04 14:25:00,79.56,79.58,79.55,79.58,308171.0,76.5425,76.5618,76.5329,76.5618,308171.0
2024-10-04 14:30:00,79.58,79.59,79.57,79.58,738503.0,76.5618,76.5714,76.5521,76.5618,738503.0
2024-10-04 14:35:00,79.58,79.59,79.57,79.58,2377138.0,76.5618,76.5714,76.5521,76.5618,2377138.0
2024-10-04 14:40:00,79.58,79.58,79.57,79.58,125395.0,76.5618,76.5618,76.5521,76.5618,125395.0
2024-10-04 14:45:00,79.58,79.58,79.56,79.56,293126.0,76.5618,76.5618,76.5425,76.5425,293126.0
2024-10-04 14:50:00,79.56,79.57,79.55,79.56,301269.0,76.5425,76.5521,76.5329,76.5425,301269.0
2024-10-04 14:55:00,79.56,79.57,79.55,79.56,1208628.0,76.5425,76.5521,76.5329,76.5425,1208628.0
2024-10-04 15:00:00,79.56,79.56,79.54,79.55,214161.0,76.5425,76.5425,76.5233,76.5329,214161.0
2024-10-04 15:05:00,79.55,79.56,79.54,79.56,37747.0,76.5329,76.5425,76.5233,76.5425,37747.0
2024-10-04 15:10:00,79.56,79.57,79.55,79.56,144594.0,76.5425,76.5521,76.5329,76.5425,144594.0
2024-10-04 15:15:00,79.56,79.58,79.56,79.58,242334.0,76.5425,76.5618,76.5425,76.5618,242334.0
2024-10-04 15:20:00,79.58,79.59,79.57,79.59,212677.0,76.5618,76.5714,76.5521,76.5714,212677.0
2024-10-04 15:25:00,79.58,79.59,79.58,79.59,29424.0,76.5618,76.5714,76.5618,76.5714,29424.0
2024-10-04 15:30:00,79.59,79.61,79.58,79.61,159253.0,76.5714,76.5906,76.5618,76.5906,159253.0
2024-10-04 15:35:00,79.61,79.61,79.59,79.6,182821.0,76.5906,76.5906,76.5714,76.581,182821.0
2024-10-04 15:40:00,79.61,79.61,79.6,79.61,99383.0,76.5906,76.5906,76.581,76.5906,99383.0
2024-10-04 15:45:00,79.61,79.62,79.6,79.62,268076.0,76.5906,76.6002,76.581,76.6002,268076.0
2024-10-04 15:50:00,79.62,79.62,79.6,79.62,1268226.0,76.6002,76.6002,76.581,76.6002,1268226.0
2024-10-04 15:55:00,79.62,79.63,79.6,79.61,1454891.0,76.6002,76.6099,76.581,76.5906,1454891.0
2024-10-07 09:30:00,79.54,79.54,79.48,79.51,1395350.0,76.5233,76.5233,76.4655,76.4944,1395350.0
2024-10-07 09:35:00,79.51,79.53,79.48,79.49,676708.0,76.4944,76.5136,76.4655,76.4752,676708.0
2024-10-07 09:40:00,79.48,79.5,79.48,79.49,630071.0,76.4655,76.4848,76.4655,76.4752,630071.0
2024-10-07 09:45:00,79.48,79.5,79.47,79.48,1129400.0,76.4655,76.4848,76.4559,76.4655,1129400.0
2024-10-07 09:50:00,79.48,79.49,79.47,79.48,334898.0,76.4655,76.4752,76.4559,76.4655,334898.0
2024-10-07 09:55:00,79.48,79.48,79.43,79.44,511374.0,76.4655,76.4655,76.4174,76.4271,511374.0
2024-10-07 10:00:00,79.43,79.45,79.43,79.44,314331.0,76.4174,76.4367,76.4174,76.4271,314331.0
2024-10-07 10:05:00,79.44,79.46,79.43,79.45,797986.0,76.4271,76.4463,76.4174,76.4367,797986.0
2024-10-07 10:10:00,79.45,79.48,79.45,79.48,399849.0,76.4367,76.4655,76.4367,76.4655,399849.0
2024-10-07 10:15:00,79.48,79.49,79.45,79.46,399861.0,76.4655,76.4752,76.4367,76.4463,399861.0
2024-10-07 10:20:00,79.46,79.47,79.44,79.47,570864.0,76.4463,76.4559,76.4271,76.4559,570864.0
2024-10-07 10:25:00,79.47,79.47,79.44,79.45,969541.0,76.4559,76.4559,76.4271,76.4367,969541.0
2024-10-07 10:30:00,79.45,79.46,79.44,79.46,442394.0,76.4367,76.4463,76.4271,76.4463,442394.0
2024-10-07 10:35:00,79.46,79.47,79.45,79.45,1225773.0,76.4463,76.4559,76.4367,76.4367,1225773.0
2024-10-07 10:40:00,79.45,79.45,79.44,79.45,1607744.0,76.4367,76.4367,76.4271,76.4367,1607744.0
2024-10-07 10:45:00,79.44,79.45,79.41,79.42,1801477.0,76.4271,76.4367,76.3982,76.4078,1801477.0
2024-10-07 10:50:00,79.42,79.44,79.42,79.42,810624.0,76.4078,76.4271,76.4078,76.4078,810624.0
2024-10-07 10:55:00,79.42,79.43,79.42,79.42,350799.0,76.4078,76.4174,76.4078,76.4078,350799.0
2024-10-07 11:00:00,79.42,79.45,79.42,79.45,781874.0,76.4078,76.4367,76.4078,76.4367,781874.0
2024-10-07 11:05:00,79.45,79.45,79.43,79.45,1212887.0,76.4367,76.4367,76.4174,76.4367,1212887.0
2024-10-07 11:10:00,79.45,79.46,79.44,79.45,977705.0,76.4367,76.4463,76.4271,76.4367,977705.0
2024-10-07 11:15:00,79.45,79.45,79.44,79.45,202040.0,76.4367,76.4367,76.4271,76.4367,202040.0
2024-10-07 11:20:00,79.45,79.45,79.43,79.44,706196.0,76.4367,76.4367,76.4174,76.4271,706196.0
2024-10-07 11:25:00,79.44,79.45,79.43,79.45,299244.0,76.4271,76.4367,76.4174,76.4367,299244.0
2024-10-07 11:30:00,79.45,79.45,79.44,79.45,112401.0,76.4367,76.4367,76.4271,76.4367,112401.0
2024-10-07 11:35:00,79.45,79.45,79.44,79.44,128795.0,76.4367,76.4367,76.4271,76.4271,128795.0
2024-10-07 11:40:00,79.45,79.45,79.44,79.45,321904.0,76.4367,76.4367,76.4271,76.4367,321904.0
2024-10-07 11:45:00,79.45,79.45,79.43,79.44,166130.0,76.4367,76.4367,76.4174,76.4271,166130.0
2024-10-07 11:50:00,79.44,79.44,79.43,79.44,138406.0,76.4271,76.4271,76.4174,76.4271,138406.0
2024-10-07 11:55:00,79.44,79.46,79.43,79.45,509616.0,76.4271,76.4463,76.4174,76.4367,509616.0
2024-10-07 12:00:00,79.45,79.46,79.43,79.44,493197.0,76.4367,76.4463,76.4174,76.4271,493197.0
2024-10-07 12:05:00,79.44,79.45,79.42,79.42,441518.0,76.4271,76.4367,76.4078,76.4078,441518.0
2024-10-07 12:10:00,79.42,79.43,79.41,79.42,749215.0,76.4078,76.4174,76.3982,76.4078,749215.0
2024-10-07 12:15:00,79.42,79.42,79.41,79.42,279815.0,76.4078,76.4078,76.3982,76.4078,279815.0
2024-10-07 12:20:00,79.42,79.42,79.41,79.42,202411.0,76.4078,76.4078,76.3982,76.4078,202411.0
2024-10-07 12:25:00,79.42,79.42,79.4,79.41,270946.0,76.4078,76.4078,76.3886,76.3982,270946.0
2024-10-07 12:30:00,79.4,79.41,79.38,79.4,797612.0,76.3886,76.3982,76.3693,76.3886,797612.0
2024-10-07 12:35:00,79.39,79.4,79.39,79.39,385470.0,76.379,76.3886,76.379,76.379,385470.0
2024-10-07 12:40:00,79.39,79.4,79.38,79.39,859008.0,76.379,76.3886,76.3693,76.379,859008.0
2024-10-07 12:45:00,79.39,79.41,79.38,79.4,251545.0,76.379,76.3982,76.3693,76.3886,251545.0
2024-10-07 12:50:00,79.4,79.41,79.39,79.39,3072644.0,76.3886,76.3982,76.379,76.379,3072644.0
2024-10-07 12:55:00,79.39,79.4,79.38,79.39,143093.0,76.379,76.3886,76.3693,76.379,143093.0
2024-10-07 13:00:00,79.39,79.4,79.38,79.4,568825.0,76.379,76.3886,76.3693,76.3886,568825.0
2024-10-07 13:05:00,79.4,79.4,79.38,79.39,455186.0,76.3886,76.3886,76.3693,76.379,455186.0
2024-10-07 13:10:00,79.39,79.4,79.39,79.39,399293.0,76.379,76.3886,76.379,76.379,399293.0
2024-10-07 13:15:00,79.4,79.4,79.38,79.39,385541.0,76.3886,76.3886,76.3693,76.379,385541.0
2024-10-07 13:20:00,79.39,79.4,79.38,79.39,155625.0,76.379,76.3886,76.3693,76.379,155625.0
2024-10-07 13:25:00,79.39,79.4,79.38,79.39,340574.0,76.379,76.3886,76.3693,76.379,340574.0
2024-10-07 13:30:00,79.39,79.39,79.38,79.39,542300.0,76.379,76.379,76.3693,76.379,542300.0
2024-10-07 13:35:00,79.39,79.4,79.38,79.39,135701.0,76.379,76.3886,76.3693,76.379,135701.0
2024-10-07 13:40:00,79.4,79.4,79.38,79.39,89486.0,76.3886,76.3886,76.3693,76.379,89486.0
2024-10-07 13:45:00,79.39,79.39,79.37,79.38,168978.0,76.379,76.379,76.3597,76.3693,168978.0
2024-10-07 13:50:00,79.37,79.39,79.37,79.38,587479.0,76.3597,76.379,76.3597,76.3693,587479.0
2024-10-07 13:55:00,79.38,79.38,79.37,79.38,77740.0,76.3693,76.3693,76.3597,76.3693,77740.0
2024-10-07 14:00:00,79.38,79.38,79.35,79.36,244249.0,76.3693,76.3693,76.3405,76.3501,244249.0
2024-10-07 14:05:00,79.36,79.36,79.32,79.34,723960.0,76.3501,76.3501,76.3116,76.3309,723960.0
2024-10-07 14:10:00,79.34,79.36,79.34,79.35,430408.0,76.3309,76.3501,76.3309,76.3405,430408.0
2024-10-07 14:15:00,79.35,79.36,79.34,79.34,308849.0,76.3405,76.3501,76.3309,76.3309,308849.0
2024-10-07 14:20:00,79.35,79.36,79.34,79.36,268568.0,76.3405,76.3501,76.3309,76.3501,268568.0
2024-10-07 14:25:00,79.36,79.36,79.35,79.36,120619.0,76.3501,76.3501,76.3405,76.3501,120619.0
2024-10-07 14:30:00,79.35,79.36,79.31,79.33,847084.0,76.3405,76.3501,76.302,76.3212,847084.0
2024-10-07 14:35:00,79.33,79.33,79.3,79.32,341519.0,76.3212,76.3212,76.2924,76.3116,341519.0
2024-10-07 14:40:00,79.32,79.35,79.32,79.34,231133.0,76.3116,76.3405,76.3116,76.3309,231133.0
2024-10-07 14:45:00,79.33,79.34,79.25,79.27,1564347.0,76.3212,76.3309,76.2443,76.2635,1564347.0
2024-10-07 14:50:00,79.27,79.29,79.26,79.28,305827.0,76.2635,76.2827,76.2539,76.2731,305827.0
2024-10-07 14:55:00,79.28,79.3,79.27,79.28,699891.0,76.2731,76.2924,76.2635,76.2731,699891.0
2024-10-07 15:00:00,79.28,79.29,79.26,79.29,375496.0,76.2731,76.2827,76.2539,76.2827,375496.0
2024-10-07 15:05:00,79.29,79.32,79.28,79.32,282895.0,76.2827,76.3116,76.2731,76.3116,282895.0
2024-10-07 15:10:00,79.32,79.32,79.29,79.31,601281.0,76.3116,76.3116,76.2827,76.302,601281.0
2024-10-07 15:15:00,79.31,79.33,79.3,79.32,586326.0,76.302,76.3212,76.2924,76.3116,586326.0
2024-10-07 15:20:00,79.32,79.34,79.31,79.34,160531.0,76.3116,76.3309,76.302,76.3309,160531.0
2024-10-07 15:25:00,79.34,79.34,79.3,79.3,540720.0,76.3309,76.3309,76.2924,76.2924,540720.0
2024-10-07 15:30:00,79.31,79.31,79.27,79.28,346149.0,76.302,76.302,76.2635,76.2731,346149.0
2024-10-07 15:35:00,79.28,79.29,79.27,79.29,348264.0,76.2731,76.2827,76.2635,76.2827,348264.0
2024-10-07 15:40:00,79.29,79.3,79.27,79.3,1207151.0,76.2827,76.2924,76.2635,76.2924,1207151.0
2024-10-07 15:45:00,79.3,79.3,79.28,79.3,956650.0,76.2924,76.2924,76.2731,76.2924,956650.0
2024-10-07 15:50:00,79.29,79.32,79.28,79.31,1520884.0,76.2827,76.3116,76.2731,76.302,1520884.0
2024-10-07 15:55:00,79.31,79.32,79.25,79.27,2981024.0,76.302,76.3116,76.2443,76.2635,2981024.0
2024-10-08 09:30:00,79.37,79.43,79.34,79.35,1062544.0,76.3597,76.4174,76.3309,76.3405,1062544.0
2024-10-08 09:35:00,79.35,79.37,79.34,79.36,484282.0,76.3405,76.3597,76.3309,76.3501,484282.0
2024-10-08 09:40:00,79.36,79.36,79.33,79.33,516575.0,76.3501,76.3501,76.3212,76.3212,516575.0
2024-10-08 09:45:00,79.34,79.35,79.32,79.32,809105.0,76.3309,76.3405,76.3116,76.3116,809105.0
2024-10-08 09:50:00,79.32,79.33,79.3,79.31,771791.0,76.3116,76.3212,76.2924,76.302,771791.0
2024-10-08 09:55:00,79.32,79.36,79.31,79.35,952776.0,76.3116,76.3501,76.302,76.3405,952776.0
2024-10-08 10:00:00,79.34,79.38,79.34,79.37,522458.0,76.3309,76.3693,76.3309,76.3597,522458.0
2024-10-08 10:05:00,79.37,79.37,79.34,79.34,297946.0,76.3597,76.3597,76.3309,76.3309,297946.0
2024-10-08 10:10:00,79.34,79.36,79.32,79.33,1516784.0,76.3309,76.3501,76.3116,76.3212,1516784.0
2024-10-08 10:15:00,79.33,79.34,79.31,79.34,546665.0,76.3212,76.3309,76.302,76.3309,546665.0
2024-10-08 10:20:00,79.34,79.34,79.32,79.33,1318001.0,76.3309,76.3309,76.3116,76.3212,1318001.0
2024-10-08 10:25:00,79.33,79.34,79.32,79.33,737308.0,76.3212,76.3309,76.3116,76.3212,737308.0
2024-10-08 10:30:00,79.33,79.37,79.32,79.35,1172191.0,76.3212,76.3597,76.3116,76.3405,1172191.0
2024-10-08 10:35:00,79.34,79.37,79.34,79.36,894634.0,76.3309,76.3597,76.3309,76.3501,894634.0
2024-10-08 10:40:00,79.36,79.37,79.35,79.36,420632.0,76.3501,76.3597,76.3405,76.3501,420632.0
2024-10-08 10:45:00,79.36,79.38,79.35,79.36,385959.0,76.3501,76.3693,76.3405,76.3501,385959.0
2024-10-08 10:50:00,79.36,79.37,79.35,79.36,765173.0,76.3501,76.3597,76.3405,76.3501,765173.0
2024-10-08 10:55:00,79.36,79.36,79.34,79.34,649767.0,76.3501,76.3501,76.3309,76.3309,649767.0
2024-10-08 11:00:00,79.34,79.36,79.34,79.34,146995.0,76.3309,76.3501,76.3309,76.3309,146995.0
2024-10-08 11:05:00,79.35,79.35,79.33,79.34,395999.0,76.3405,76.3405,76.3212,76.3309,395999.0
2024-10-08 11:10:00,79.34,79.35,79.33,79.34,114072.0,76.3309,76.3405,76.3212,76.3309,114072.0
2024-10-08 11:15:00,79.33,79.34,79.32,79.34,300256.0,76.3212,76.3309,76.3116,76.3309,300256.0
2024-10-08 11:20:00,79.33,79.35,79.33,79.33,143510.0,76.3212,76.3405,76.3212,76.3212,143510.0
2024-10-08 11:25:00,79.33,79.35,79.33,79.34,157694.0,76.3212,76.3405,76.3212,76.3309,157694.0
2024-10-08 11:30:00,79.35,79.35,79.33,79.35,317253.0,76.3405,76.3405,76.3212,76.3405,317253.0
2024-10-08 11:35:00,79.34,79.36,79.34,79.34,194886.0,76.3309,76.3501,76.3309,76.3309,194886.0
2024-10-08 11:40:00,79.35,79.36,79.34,79.36,100792.0,76.3405,76.3501,76.3309,76.3501,100792.0
2024-10-08 11:45:00,79.36,79.37,79.35,79.37,60247.0,76.3501,76.3597,76.3405,76.3597,60247.0
2024-10-08 11:50:00,79.37,79.38,79.36,79.38,129337.0,76.3597,76.3693,76.3501,76.3693,129337.0
2024-10-08 11:55:00,79.38,79.39,79.37,79.38,91446.0,76.3693,76.379,76.3597,76.3693,91446.0
2024-10-08 12:00:00,79.38,79.39,79.37,79.37,66464.0,76.3693,76.379,76.3597,76.3597,66464.0
2024-10-08 12:05:00,79.37,79.38,79.36,79.37,232149.0,76.3597,76.3693,76.3501,76.3597,232149.0
2024-10-08 12:10:00,79.37,79.38,79.36,79.38,634754.0,76.3597,76.3693,76.3501,76.3693,634754.0
2024-10-08 12:15:00,79.38,79.4,79.37,79.4,404578.0,76.3693,76.3886,76.3597,76.3886,404578.0
2024-10-08 12:20:00,79.4,79.41,79.39,79.4,533319.0,76.3886,76.3982,76.379,76.3886,533319.0
2024-10-08 12:25:00,79.4,79.41,79.39,79.4,394723.0,76.3886,76.3982,76.379,76.3886,394723.0
2024-10-08 12:30:00,79.4,79.41,79.39,79.41,126986.0,76.3886,76.3982,76.379,76.3982,126986.0
2024-10-08 12:35:00,79.41,79.41,79.4,79.41,99535.0,76.3982,76.3982,76.3886,76.3982,99535.0
2024-10-08 12:40:00,79.41,79.42,79.4,79.42,181532.0,76.3982,76.4078,76.3886,76.4078,181532.0
2024-10-08 12:45:00,79.42,79.42,79.39,79.4,613568.0,76.4078,76.4078,76.379,76.3886,613568.0
2024-10-08 12:50:00,79.4,79.42,79.39,79.42,116324.0,76.3886,76.4078,76.379,76.4078,116324.0
2024-10-08 12:55:00,79.42,79.42,79.41,79.42,26139.0,76.4078,76.4078,76.3982,76.4078,26139.0
2024-10-08 13:00:00,79.42,79.42,79.4,79.4,289340.0,76.4078,76.4078,76.3886,76.3886,289340.0
2024-10-08 13:05:00,79.41,79.41,79.38,79.38,722221.0,76.3982,76.3982,76.3693,76.3693,722221.0
2024-10-08 13:10:00,79.39,79.4,79.37,79.4,281938.0,76.379,76.3886,76.3597,76.3886,281938.0
2024-10-08 13:15:00,79.4,79.4,79.38,79.38,199905.0,76.3886,76.3886,76.3693,76.3693,199905.0
2024-10-08 13:20:00,79.39,79.41,79.38,79.41,328002.0,76.379,76.3982,76.3693,76.3982,328002.0
2024-10-08 13:25:00,79.4,79.41,79.39,79.4,157489.0,76.3886,76.3982,76.379,76.3886,157489.0
2024-10-08 13:30:00,79.4,79.4,79.39,79.4,97999.0,76.3886,76.3886,76.379,76.3886,97999.0
2024-10-08 13:35:00,79.4,79.4,79.38,79.39,347127.0,76.3886,76.3886,76.3693,76.379,347127.0
2024-10-08 13:40:00,79.39,79.39,79.38,79.38,165872.0,76.379,76.379,76.3693,76.3693,165872.0
2024-10-08 13:45:00,79.39,79.39,79.37,79.38,135183.0,76.379,76.379,76.3597,76.3693,135183.0
2024-10-08 13:50:00,79.38,79.38,79.37,79.37,112811.0,76.3693,76.3693,76.3597,76.3597,112811.0
2024-10-08 13:55:00,79.37,79.4,79.37,79.4,223812.0,76.3597,76.3886,76.3597,76.3886,223812.0
2024-10-08 14:00:00,79.4,79.41,79.39,79.4,270359.0,76.3886,76.3982,76.379,76.3886,270359.0
2024-10-08 14:05:00,79.4,79.4,79.39,79.4,18924.0,76.3886,76.3886,76.379,76.3886,18924.0
2024-10-08 14:10:00,79.39,79.4,79.39,79.4,41354.0,76.379,76.3886,76.379,76.3886,41354.0
2024-10-08 14:15:00,79.4,79.41,79.4,79.41,194784.0,76.3886,76.3982,76.3886,76.3982,194784.0
2024-10-08 14:20:00,79.41,79.42,79.41,79.42,452770.0,76.3982,76.4078,76.3982,76.4078,452770.0
2024-10-08 14:25:00,79.42,79.42,79.41,79.42,67731.0,76.4078,76.4078,76.3982,76.4078,67731.0
2024-10-08 14:30:00,79.42,79.43,79.41,79.43,100049.0,76.4078,76.4174,76.3982,76.4174,100049.0
2024-10-08 14:35:00,79.43,79.45,79.42,79.45,187581.0,76.4174,76.4367,76.4078,76.4367,187581.0
2024-10-08 14:40:00,79.45,79.45,79.43,79.44,85136.0,76.4367,76.4367,76.4174,76.4271,85136.0
2024-10-08 14:45:00,79.44,79.44,79.43,79.44,108152.0,76.4271,76.4271,76.4174,76.4271,108152.0
2024-10-08 14:50:00,79.44,79.45,79.43,79.45,283345.0,76.4271,76.4367,76.4174,76.4367,283345.0
2024-10-08 14:55:00,79.45,79.45,79.41,79.42,316482.0,76.4367,76.4367,76.3982,76.4078,316482.0
2024-10-08 15:00:00,79.42,79.42,79.4,79.41,202537.0,76.4078,76.4078,76.3886,76.3982,202537.0
2024-10-08 15:05:00,79.41,79.41,79.4,79.41,135081.0,76.3982,76.3982,76.3886,76.3982,135081.0
2024-10-08 15:10:00,79.4,79.41,79.4,79.41,80275.0,76.3886,76.3982,76.3886,76.3982,80275.0
2024-10-08 15:15:00,79.41,79.41,79.4,79.41,177383.0,76.3982,76.3982,76.3886,76.3982,177383.0
2024-10-08 15:20:00,79.41,79.41,79.39,79.4,247416.0,76.3982,76.3982,76.379,76.3886,247416.0
2024-10-08 15:25:00,79.4,79.41,79.39,79.41,585046.0,76.3886,76.3982,76.379,76.3982,585046.0
2024-10-08 15:30:00,79.41,79.43,79.4,79.43,230377.0,76.3982,76.4174,76.3886,76.4174,230377.0
2024-10-08 15:35:00,79.42,79.43,79.42,79.43,130646.0,76.4078,76.4174,76.4078,76.4174,130646.0
2024-10-08 15:40:00,79.42,79.44,79.42,79.44,296610.0,76.4078,76.4271,76.4078,76.4271,296610.0
2024-10-08 15:45:00,79.44,79.45,79.43,79.45,748236.0,76.4271,76.4367,76.4174,76.4367,748236.0
2024-10-08 15:50:00,79.45,79.45,79.44,79.45,491275.0,76.4367,76.4367,76.4271,76.4367,491275.0
2024-10-08 15:55:00,79.45,79.46,79.44,79.44,1192967.0,76.4367,76.4463,76.4271,76.4271,1192967.0
2024-10-09 09:30:00,79.44,79.45,79.36,79.38,324400.0,76.4271,76.4367,76.3501,76.3693,324400.0
2024-10-09 09:35:00,79.38,79.4,79.37,79.39,242522.0,76.3693,76.3886,76.3597,76.379,242522.0
2024-10-09 09:40:00,79.38,79.4,79.36,79.37,1263404.0,76.3693,76.3886,76.3501,76.3597,1263404.0
2024-10-09 09:45:00,79.37,79.37,79.35,79.35,861045.0,76.3597,76.3597,76.3405,76.3405,861045.0
2024-10-09 09:50:00,79.35,79.39,79.35,79.39,426891.0,76.3405,76.379,76.3405,76.379,426891.0
2024-10-09 09:55:00,79.39,79.4,79.38,79.4,392098.0,76.379,76.3886,76.3693,76.3886,392098.0
2024-10-09 10:00:00,79.4,79.4,79.38,79.39,1073258.0,76.3886,76.3886,76.3693,76.379,1073258.0
2024-10-09 10:05:00,79.39,79.4,79.38,79.39,644031.0,76.379,76.3886,76.3693,76.379,644031.0
2024-10-09 10:10:00,79.39,79.41,79.39,79.4,1177729.0,76.379,76.3982,76.379,76.3886,1177729.0
2024-10-09 10:15:00,79.4,79.4,79.38,79.39,494066.0,76.3886,76.3886,76.3693,76.379,494066.0
2024-10-09 10:20:00,79.38,79.39,79.37,79.38,1009392.0,76.3693,76.379,76.3597,76.3693,1009392.0
2024-10-09 10:25:00,79.38,79.4,79.37,79.4,375310.0,76.3693,76.3886,76.3597,76.3886,375310.0
2024-10-09 10:30:00,79.4,79.4,79.39,79.4,118257.0,76.3886,76.3886,76.379,76.3886,118257.0
2024-10-09 10:35:00,79.4,79.4,79.39,79.4,118947.0,76.3886,76.3886,76.379,76.3886,118947.0
2024-10-09 10:40:00,79.4,79.4,79.39,79.4,290112.0,76.3886,76.3886,76.379,76.3886,290112.0
2024-10-09 10:45:00,79.4,79.4,79.38,79.4,709559.0,76.3886,76.3886,76.3693,76.3886,709559.0
2024-10-09 10:50:00,79.4,79.42,79.39,79.42,2096795.0,76.3886,76.4078,76.379,76.4078,2096795.0
2024-10-09 10:55:00,79.42,79.43,79.41,79.42,541961.0,76.4078,76.4174,76.3982,76.4078,541961.0
2024-10-09 11:00:00,79.42,79.44,79.41,79.44,636821.0,76.4078,76.4271,76.3982,76.4271,636821.0
2024-10-09 11:05:00,79.44,79.45,79.43,79.45,203058.0,76.4271,76.4367,76.4174,76.4367,203058.0
2024-10-09 11:10:00,79.45,79.46,79.44,79.45,211952.0,76.4367,76.4463,76.4271,76.4367,211952.0
2024-10-09 11:15:00,79.45,79.47,79.44,79.47,162724.0,76.4367,76.4559,76.4271,76.4559,162724.0
2024-10-09 11:20:00,79.47,79.48,79.46,79.47,232119.0,76.4559,76.4655,76.4463,76.4559,232119.0
2024-10-09 11:25:00,79.46,79.48,79.46,79.46,569640.0,76.4463,76.4655,76.4463,76.4463,569640.0
2024-10-09 11:30:00,79.47,79.47,79.45,79.45,820803.0,76.4559,76.4559,76.4367,76.4367,820803.0
2024-10-09 11:35:00,79.45,79.46,79.44,79.45,454141.0,76.4367,76.4463,76.4271,76.4367,454141.0
2024-10-09 11:40:00,79.45,79.46,79.44,79.45,250539.0,76.4367,76.4463,76.4271,76.4367,250539.0
2024-10-09 11:45:00,79.45,79.45,79.43,79.44,318609.0,76.4367,76.4367,76.4174,76.4271,318609.0
2024-10-09 11:50:00,79.44,79.44,79.4,79.42,3272972.0,76.4271,76.4271,76.3886,76.4078,3272972.0
2024-10-09 11:55:00,79.42,79.45,79.41,79.44,1001971.0,76.4078,76.4367,76.3982,76.4271,1001971.0
2024-10-09 12:00:00,79.44,79.44,79.42,79.42,146614.0,76.4271,76.4271,76.4078,76.4078,146614.0
2024-10-09 12:05:00,79.42,79.43,79.42,79.42,135553.0,76.4078,76.4174,76.4078,76.4078,135553.0
2024-10-09 12:10:00,79.42,79.43,79.42,79.42,108024.0,76.4078,76.4174,76.4078,76.4078,108024.0
2024-10-09 12:15:00,79.42,79.43,79.39,79.4,496487.0,76.4078,76.4174,76.379,76.3886,496487.0
2024-10-09 12:20:00,79.4,79.41,79.39,79.4,258290.0,76.3886,76.3982,76.379,76.3886,258290.0
2024-10-09 12:25:00,79.4,79.41,79.39,79.41,71611.0,76.3886,76.3982,76.379,76.3982,71611.0
2024-10-09 12:30:00,79.41,79.41,79.4,79.41,63930.0,76.3982,76.3982,76.3886,76.3982,63930.0
2024-10-09 12:35:00,79.41,79.42,79.4,79.42,115262.0,76.3982,76.4078,76.3886,76.4078,115262.0
2024-10-09 12:40:00,79.42,79.43,79.41,79.42,523987.0,76.4078,76.4174,76.3982,76.4078,523987.0
2024-10-09 12:45:00,79.42,79.44,79.41,79.42,569164.0,76.4078,76.4271,76.3982,76.4078,569164.0
2024-10-09 12:50:00,79.42,79.43,79.39,79.4,562936.0,76.4078,76.4174,76.379,76.3886,562936.0
2024-10-09 12:55:00,79.4,79.41,79.39,79.4,579090.0,76.3886,76.3982,76.379,76.3886,579090.0
2024-10-09 13:00:00,79.39,79.41,79.37,79.4,384207.0,76.379,76.3982,76.3597,76.3886,384207.0
2024-10-09 13:05:00,79.39,79.41,79.38,79.41,887733.0,76.379,76.3982,76.3693,76.3982,887733.0
2024-10-09 13:10:00,79.4,79.41,79.39,79.4,106908.0,76.3886,76.3982,76.379,76.3886,106908.0
2024-10-09 13:15:00,79.4,79.42,79.39,79.42,260905.0,76.3886,76.4078,76.379,76.4078,260905.0
2024-10-09 13:20:00,79.41,79.42,79.4,79.42,282325.0,76.3982,76.4078,76.3886,76.4078,282325.0
2024-10-09 13:25:00,79.42,79.42,79.4,79.41,196528.0,76.4078,76.4078,76.3886,76.3982,196528.0
2024-10-09 13:30:00,79.41,79.41,79.39,79.4,368472.0,76.3982,76.3982,76.379,76.3886,368472.0
2024-10-09 13:35:00,79.39,79.4,79.38,79.39,147755.0,76.379,76.3886,76.3693,76.379,147755.0
2024-10-09 13:40:00,79.39,79.39,79.38,79.39,204100.0,76.379,76.379,76.3693,76.379,204100.0
2024-10-09 13:45:00,79.39,79.39,79.37,79.38,155208.0,76.379,76.379,76.3597,76.3693,155208.0
2024-10-09 13:50:00,79.38,79.38,79.34,79.36,270808.0,76.3693,76.3693,76.3309,76.3501,270808.0
2024-10-09 13:55:00,79.36,79.36,79.35,79.36,356803.0,76.3501,76.3501,76.3405,76.3501,356803.0
2024-10-09 14:00:00,79.36,79.37,79.35,79.36,98469.0,76.3501,76.3597,76.3405,76.3501,98469.0
2024-10-09 14:05:00,79.37,79.37,79.35,79.36,105802.0,76.3597,76.3597,76.3405,76.3501,105802.0
2024-10-09 14:10:00,79.36,79.36,79.35,79.36,558392.0,76.3501,76.3501,76.3405,76.3501,558392.0
2024-10-09 14:15:00,79.36,79.37,79.35,79.37,119779.0,76.3501,76.3597,76.3405,76.3597,119779.0
2024-10-09 14:20:00,79.37,79.38,79.36,79.38,443115.0,76.3597,76.3693,76.3501,76.3693,443115.0
2024-10-09 14:25:00,79.38,79.4,79.37,79.4,518387.0,76.3693,76.3886,76.3597,76.3886,518387.0
2024-10-09 14:30:00,79.39,79.4,79.36,79.37,285708.0,76.379,76.3886,76.3501,76.3597,285708.0
2024-10-09 14:35:00,79.37,79.38,79.36,79.37,138557.0,76.3597,76.3693,76.3501,76.3597,138557.0
2024-10-09 14:40:00,79.37,79.37,79.36,79.37,184797.0,76.3597,76.3597,76.3501,76.3597,184797.0
2024-10-09 14:45:00,79.37,79.38,79.37,79.38,55481.0,76.3597,76.3693,76.3597,76.3693,55481.0
2024-10-09 14:50:00,79.38,79.38,79.36,79.37,386673.0,76.3693,76.3693,76.3501,76.3597,386673.0
2024-10-09 14:55:00,79.36,79.37,79.35,79.36,64116.0,76.3501,76.3597,76.3405,76.3501,64116.0
2024-10-09 15:00:00,79.36,79.36,79.34,79.36,246666.0,76.3501,76.3501,76.3309,76.3501,246666.0
2024-10-09 15:05:00,79.36,79.37,79.35,79.36,174536.0,76.3501,76.3597,76.3405,76.3501,174536.0
2024-10-09 15:10:00,79.36,79.37,79.35,79.36,86114.0,76.3501,76.3597,76.3405,76.3501,86114.0
2024-10-09 15:15:00,79.36,79.37,79.35,79.37,136015.0,76.3501,76.3597,76.3405,76.3597,136015.0
2024-10-09 15:20:00,79.37,79.38,79.37,79.38,47140.0,76.3597,76.3693,76.3597,76.3693,47140.0
2024-10-09 15:25:00,79.37,79.4,79.37,79.4,290507.0,76.3597,76.3886,76.3597,76.3886,290507.0
2024-10-09 15:30:00,79.4,79.4,79.38,79.4,187234.0,76.3886,76.3886,76.3693,76.3886,187234.0
2024-10-09 15:35:00,79.4,79.4,79.38,79.39,288057.0,76.3886,76.3886,76.3693,76.379,288057.0
2024-10-09 15:40:00,79.39,79.39,79.37,79.38,235232.0,76.379,76.379,76.3597,76.3693,235232.0
2024-10-09 15:45:00,79.37,79.38,79.37,79.38,254610.0,76.3597,76.3693,76.3597,76.3693,254610.0
2024-10-09 15:50:00,79.38,79.41,79.38,79.4,863637.0,76.3693,76.3982,76.3693,76.3886,863637.0
2024-10-09 15:55:00,79.4,79.43,79.39,79.4,1022481.0,76.3886,76.4174,76.379,76.3886,1022481.0
2024-10-10 09:30:00,79.4,79.4,79.33,79.35,364543.0,76.3886,76.3886,76.3212,76.3405,364543.0
2024-10-10 09:35:00,79.35,79.37,79.32,79.34,395852.0,76.3405,76.3597,76.3116,76.3309,395852.0
2024-10-10 09:40:00,79.34,79.36,79.33,79.35,146665.0,76.3309,76.3501,76.3212,76.3405,146665.0
2024-10-10 09:45:00,79.35,79.36,79.33,79.35,419832.0,76.3405,76.3501,76.3212,76.3405,419832.0
2024-10-10 09:50:00,79.35,79.39,79.34,79.37,1125403.0,76.3405,76.379,76.3309,76.3597,1125403.0
2024-10-10 09:55:00,79.37,79.38,79.34,79.34,258970.0,76.3597,76.3693,76.3309,76.3309,258970.0
2024-10-10 10:00:00,79.34,79.38,79.33,79.36,345966.0,76.3309,76.3693,76.3212,76.3501,345966.0
2024-10-10 10:05:00,79.36,79.38,79.34,79.36,130739.0,76.3501,76.3693,76.3309,76.3501,130739.0
2024-10-10 10:10:00,79.36,79.39,79.36,79.37,839920.0,76.3501,76.379,76.3501,76.3597,839920.0
2024-10-10 10:15:00,79.37,79.38,79.34,79.34,89413.0,76.3597,76.3693,76.3309,76.3309,89413.0
2024-10-10 10:20:00,79.35,79.36,79.33,79.34,228993.0,76.3405,76.3501,76.3212,76.3309,228993.0
2024-10-10 10:25:00,79.35,79.36,79.33,79.35,184762.0,76.3405,76.3501,76.3212,76.3405,184762.0
2024-10-10 10:30:00,79.35,79.36,79.33,79.34,161050.0,76.3405,76.3501,76.3212,76.3309,161050.0
2024-10-10 10:35:00,79.34,79.35,79.31,79.33,254304.0,76.3309,76.3405,76.302,76.3212,254304.0
2024-10-10 10:40:00,79.32,79.33,79.31,79.33,109699.0,76.3116,76.3212,76.302,76.3212,109699.0
2024-10-10 10:45:00,79.32,79.33,79.3,79.31,88834.0,76.3116,76.3212,76.2924,76.302,88834.0
2024-10-10 10:50:00,79.31,79.32,79.29,79.29,270333.0,76.302,76.3116,76.2827,76.2827,270333.0
2024-10-10 10:55:00,79.29,79.3,79.28,79.29,230116.0,76.2827,76.2924,76.2731,76.2827,230116.0
2024-10-10 11:00:00,79.29,79.3,79.27,79.29,204646.0,76.2827,76.2924,76.2635,76.2827,204646.0
2024-10-10 11:05:00,79.28,79.31,79.27,79.31,191921.0,76.2731,76.302,76.2635,76.302,191921.0
2024-10-10 11:10:00,79.3,79.33,79.3,79.33,163239.0,76.2924,76.3212,76.2924,76.3212,163239.0
2024-10-10 11:15:00,79.33,79.34,79.32,79.34,225696.0,76.3212,76.3309,76.3116,76.3309,225696.0
2024-10-10 11:20:00,79.34,79.34,79.32,79.33,221275.0,76.3309,76.3309,76.3116,76.3212,221275.0
2024-10-10 11:25:00,79.33,79.35,79.32,79.34,187166.0,76.3212,76.3405,76.3116,76.3309,187166.0
2024-10-10 11:30:00,79.34,79.35,79.33,79.34,101269.0,76.3309,76.3405,76.3212,76.3309,101269.0
2024-10-10 11:35:00,79.34,79.35,79.33,79.35,340018.0,76.3309,76.3405,76.3212,76.3405,340018.0
2024-10-10 11:40:00,79.35,79.35,79.34,79.34,279612.0,76.3405,76.3405,76.3309,76.3309,279612.0
2024-10-10 11:45:00,79.34,79.35,79.34,79.34,72613.0,76.3309,76.3405,76.3309,76.3309,72613.0
2024-10-10 11:50:00,79.34,79.36,79.34,79.36,478495.0,76.3309,76.3501,76.3309,76.3501,478495.0
2024-10-10 11:55:00,79.36,79.36,79.35,79.36,127229.0,76.3501,76.3501,76.3405,76.3501,127229.0
2024-10-10 12:00:00,79.35,79.37,79.34,79.35,277372.0,76.3405,76.3597,76.3309,76.3405,277372.0
2024-10-10 12:05:00,79.34,79.36,79.34,79.36,59871.0,76.3309,76.3501,76.3309,76.3501,59871.0
2024-10-10 12:10:00,79.36,79.37,79.35,79.37,251923.0,76.3501,76.3597,76.3405,76.3597,251923.0
2024-10-10 12:15:00,79.37,79.37,79.36,79.37,260638.0,76.3597,76.3597,76.3501,76.3597,260638.0
2024-10-10 12:20:00,79.37,79.37,79.36,79.37,74527.0,76.3597,76.3597,76.3501,76.3597,74527.0
2024-10-10 12:25:00,79.36,79.38,79.35,79.38,139313.0,76.3501,76.3693,76.3405,76.3693,139313.0
2024-10-10 12:30:00,79.37,79.38,79.36,79.36,40044.0,76.3597,76.3693,76.3501,76.3501,40044.0
2024-10-10 12:35:00,79.37,79.37,79.36,79.36,47132.0,76.3597,76.3597,76.3501,76.3501,47132.0
2024-10-10 12:40:00,79.37,79.37,79.31,79.31,223754.0,76.3597,76.3597,76.302,76.302,223754.0
2024-10-10 12:45:00,79.31,79.32,79.29,79.31,649624.0,76.302,76.3116,76.2827,76.302,649624.0
2024-10-10 12:50:00,79.31,79.32,79.29,79.3,330785.0,76.302,76.3116,76.2827,76.2924,330785.0
2024-10-10 12:55:00,79.3,79.31,79.28,79.29,143767.0,76.2924,76.302,76.2731,76.2827,143767.0
2024-10-10 13:00:00,79.29,79.31,79.28,79.3,316040.0,76.2827,76.302,76.2731,76.2924,316040.0
2024-10-10 13:05:00,79.29,79.3,79.25,79.26,353885.0,76.2827,76.2924,76.2443,76.2539,353885.0
2024-10-10 13:10:00,79.26,79.27,79.24,79.26,1039478.0,76.2539,76.2635,76.2346,76.2539,1039478.0
2024-10-10 13:15:00,79.26,79.29,79.25,79.29,389186.0,76.2539,76.2827,76.2443,76.2827,389186.0
2024-10-10 13:20:00,79.28,79.32,79.28,79.31,475854.0,76.2731,76.3116,76.2731,76.302,475854.0
2024-10-10 13:25:00,79.31,79.32,79.29,79.31,285823.0,76.302,76.3116,76.2827,76.302,285823.0
2024-10-10 13:30:00,79.31,79.31,79.3,79.31,43260.0,76.302,76.302,76.2924,76.302,43260.0
2024-10-10 13:35:00,79.31,79.33,79.3,79.31,148317.0,76.302,76.3212,76.2924,76.302,148317.0
2024-10-10 13:40:00,79.31,79.32,79.3,79.31,90699.0,76.302,76.3116,76.2924,76.302,90699.0
2024-10-10 13:45:00,79.31,79.32,79.3,79.31,170267.0,76.302,76.3116,76.2924,76.302,170267.0
2024-10-10 13:50:00,79.31,79.31,79.28,79.31,223864.0,76.302,76.302,76.2731,76.302,223864.0
2024-10-10 13:55:00,79.31,79.32,79.3,79.31,58595.0,76.302,76.3116,76.2924,76.302,58595.0
2024-10-10 14:00:00,79.32,79.32,79.3,79.31,124878.0,76.3116,76.3116,76.2924,76.302,124878.0
2024-10-10 14:05:00,79.31,79.32,79.3,79.31,487963.0,76.302,76.3116,76.2924,76.302,487963.0
2024-10-10 14:10:00,79.32,79.33,79.31,79.31,112816.0,76.3116,76.3212,76.302,76.302,112816.0
2024-10-10 14:15:00,79.31,79.32,79.31,79.32,183212.0,76.302,76.3116,76.302,76.3116,183212.0
2024-10-10 14:20:00,79.31,79.33,79.31,79.33,43651.0,76.302,76.3212,76.302,76.3212,43651.0
2024-10-10 14:25:00,79.33,79.33,79.31,79.32,64059.0,76.3212,76.3212,76.302,76.3116,64059.0
2024-10-10 14:30:00,79.33,79.33,79.3,79.32,644719.0,76.3212,76.3212,76.2924,76.3116,644719.0
2024-10-10 14:35:00,79.31,79.33,79.31,79.32,39334.0,76.302,76.3212,76.302,76.3116,39334.0
2024-10-10 14:40:00,79.33,79.33,79.3,79.31,379993.0,76.3212,76.3212,76.2924,76.302,379993.0
2024-10-10 14:45:00,79.31,79.33,79.3,79.32,245849.0,76.302,76.3212,76.2924,76.3116,245849.0
2024-10-10 14:50:00,79.32,79.33,79.31,79.31,120913.0,76.3116,76.3212,76.302,76.302,120913.0
2024-10-10 14:55:00,79.31,79.32,79.31,79.31,144706.0,76.302,76.3116,76.302,76.302,144706.0
2024-10-10 15:00:00,79.31,79.32,79.3,79.31,219451.0,76.302,76.3116,76.2924,76.302,219451.0
2024-10-10 15:05:00,79.31,79.32,79.3,79.3,28274.0,76.302,76.3116,76.2924,76.2924,28274.0
2024-10-10 15:10:00,79.3,79.32,79.3,79.31,60791.0,76.2924,76.3116,76.2924,76.302,60791.0
2024-10-10 15:15:00,79.32,79.33,79.31,79.33,117178.0,76.3116,76.3212,76.302,76.3212,117178.0
2024-10-10 15:20:00,79.33,79.34,79.32,79.33,75647.0,76.3212,76.3309,76.3116,76.3212,75647.0
2024-10-10 15:25:00,79.34,79.34,79.32,79.34,59124.0,76.3309,76.3309,76.3116,76.3309,59124.0
2024-10-10 15:30:00,79.34,79.35,79.33,79.34,63823.0,76.3309,76.3405,76.3212,76.3309,63823.0
2024-10-10 15:35:00,79.34,79.36,79.33,79.36,129599.0,76.3309,76.3501,76.3212,76.3501,129599.0
2024-10-10 15:40:00,79.36,79.37,79.35,79.37,246305.0,76.3501,76.3597,76.3405,76.3597,246305.0
2024-10-10 15:45:00,79.37,79.38,79.36,79.38,288640.0,76.3597,76.3693,76.3501,76.3693,288640.0
2024-10-10 15:50:00,79.38,79.41,79.37,79.4,1188901.0,76.3693,76.3982,76.3597,76.3886,1188901.0
2024-10-10 15:55:00,79.4,79.41,79.37,79.37,1383115.0,76.3886,76.3982,76.3597,76.3597,1383115.0
2024-10-11 09:30:00,79.34,79.45,79.34,79.45,155469.0,76.3309,76.4367,76.3309,76.4367,155469.0
2024-10-11 09:35:00,79.44,79.44,79.39,79.39,611580.0,76.4271,76.4271,76.379,76.379,611580.0
2024-10-11 09:40:00,79.39,79.41,79.39,79.4,335571.0,76.379,76.3982,76.379,76.3886,335571.0
2024-10-11 09:45:00,79.4,79.41,79.39,79.41,277318.0,76.3886,76.3982,76.379,76.3982,277318.0
2024-10-11 09:50:00,79.41,79.41,79.4,79.4,25111.0,76.3982,76.3982,76.3886,76.3886,25111.0
2024-10-11 09:55:00,79.41,79.42,79.4,79.42,333353.0,76.3982,76.4078,76.3886,76.4078,333353.0
2024-10-11 10:00:00,79.42,79.44,79.41,79.42,179862.0,76.4078,76.4271,76.3982,76.4078,179862.0
2024-10-11 10:05:00,79.42,79.45,79.42,79.45,481553.0,76.4078,76.4367,76.4078,76.4367,481553.0
2024-10-11 10:10:00,79.45,79.47,79.44,79.47,490582.0,76.4367,76.4559,76.4271,76.4559,490582.0
2024-10-11 10:15:00,79.48,79.49,79.48,79.49,119199.0,76.4655,76.4752,76.4655,76.4752,119199.0
2024-10-11 10:20:00,79.49,79.49,79.47,79.48,180667.0,76.4752,76.4752,76.4559,76.4655,180667.0
2024-10-11 10:25:00,79.48,79.49,79.46,79.48,299820.0,76.4655,76.4752,76.4463,76.4655,299820.0
2024-10-11 10:30:00,79.48,79.48,79.46,79.48,176987.0,76.4655,76.4655,76.4463,76.4655,176987.0
2024-10-11 10:35:00,79.48,79.49,79.47,79.49,119205.0,76.4655,76.4752,76.4559,76.4752,119205.0
2024-10-11 10:40:00,79.49,79.5,79.49,79.5,114876.0,76.4752,76.4848,76.4752,76.4848,114876.0
2024-10-11 10:45:00,79.5,79.52,79.48,79.52,454267.0,76.4848,76.504,76.4655,76.504,454267.0
2024-10-11 10:50:00,79.52,79.54,79.51,79.53,463588.0,76.504,76.5233,76.4944,76.5136,463588.0
2024-10-11 10:55:00,79.53,79.54,79.52,79.54,155953.0,76.5136,76.5233,76.504,76.5233,155953.0
2024-10-11 11:00:00,79.54,79.56,79.53,79.56,291754.0,76.5233,76.5425,76.5136,76.5425,291754.0
2024-10-11 11:05:00,79.56,79.58,79.55,79.57,446647.0,76.5425,76.5618,76.5329,76.5521,446647.0
2024-10-11 11:10:00,79.58,79.58,79.56,79.57,1080720.0,76.5618,76.5618,76.5425,76.5521,1080720.0
2024-10-11 11:15:00,79.57,79.58,79.55,79.55,575930.0,76.5521,76.5618,76.5329,76.5329,575930.0
2024-10-11 11:20:00,79.55,79.56,79.55,79.56,101889.0,76.5329,76.5425,76.5329,76.5425,101889.0
2024-10-11 11:25:00,79.55,79.55,79.53,79.55,722916.0,76.5329,76.5329,76.5136,76.5329,722916.0
2024-10-11 11:30:00,79.54,79.56,79.54,79.56,181366.0,76.5233,76.5425,76.5233,76.5425,181366.0
2024-10-11 11:35:00,79.56,79.56,79.54,79.56,244275.0,76.5425,76.5425,76.5233,76.5425,244275.0
2024-10-11 11:40:00,79.56,79.56,79.55,79.56,138219.0,76.5425,76.5425,76.5329,76.5425,138219.0
2024-10-11 11:45:00,79.56,79.56,79.53,79.53,231621.0,76.5425,76.5425,76.5136,76.5136,231621.0
2024-10-11 11:50:00,79.54,79.54,79.53,79.54,366990.0,76.5233,76.5233,76.5136,76.5233,366990.0
2024-10-11 11:55:00,79.54,79.55,79.53,79.55,111817.0,76.5233,76.5329,76.5136,76.5329,111817.0
2024-10-11 12:00:00,79.55,79.56,79.54,79.56,359883.0,76.5329,76.5425,76.5233,76.5425,359883.0
2024-10-11 12:05:00,79.56,79.56,79.55,79.56,74891.0,76.5425,76.5425,76.5329,76.5425,74891.0
2024-10-11 12:10:00,79.56,79.56,79.54,79.55,103733.0,76.5425,76.5425,76.5233,76.5329,103733.0
2024-10-11 12:15:00,79.55,79.55,79.54,79.54,80760.0,76.5329,76.5329,76.5233,76.5233,80760.0
2024-10-11 12:20:00,79.55,79.56,79.54,79.56,295889.0,76.5329,76.5425,76.5233,76.5425,295889.0
2024-10-11 12:25:00,79.56,79.56,79.55,79.56,30401.0,76.5425,76.5425,76.5329,76.5425,30401.0
2024-10-11 12:30:00,79.55,79.56,79.55,79.56,34159.0,76.5329,76.5425,76.5329,76.5425,34159.0
2024-10-11 12:35:00,79.56,79.56,79.53,79.54,620563.0,76.5425,76.5425,76.5136,76.5233,620563.0
2024-10-11 12:40:00,79.54,79.55,79.53,79.54,181146.0,76.5233,76.5329,76.5136,76.5233,181146.0
2024-10-11 12:45:00,79.54,79.55,79.53,79.55,211839.0,76.5233,76.5329,76.5136,76.5329,211839.0
2024-10-11 12:50:00,79.55,79.55,79.54,79.54,205593.0,76.5329,76.5329,76.5233,76.5233,205593.0
2024-10-11 12:55:00,79.55,79.57,79.54,79.56,251460.0,76.5329,76.5521,76.5233,76.5425,251460.0
2024-10-11 13:00:00,79.57,79.58,79.56,79.56,170313.0,76.5521,76.5618,76.5425,76.5425,170313.0
2024-10-11 13:05:00,79.57,79.57,79.54,79.55,838858.0,76.5521,76.5521,76.5233,76.5329,838858.0
2024-10-11 13:10:00,79.56,79.56,79.55,79.56,60877.0,76.5425,76.5425,76.5329,76.5425,60877.0
2024-10-11 13:15:00,79.55,79.56,79.54,79.54,44461.0,76.5329,76.5425,76.5233,76.5233,44461.0
2024-10-11 13:20:00,79.54,79.55,79.53,79.55,121305.0,76.5233,76.5329,76.5136,76.5329,121305.0
2024-10-11 13:25:00,79.54,79.56,79.54,79.55,52180.0,76.5233,76.5425,76.5233,76.5329,52180.0
2024-10-11 13:30:00,79.56,79.56,79.55,79.56,30413.0,76.5425,76.5425,76.5329,76.5425,30413.0
2024-10-11 13:35:00,79.56,79.56,79.55,79.56,31801.0,76.5425,76.5425,76.5329,76.5425,31801.0
2024-10-11 13:40:00,79.56,79.56,79.55,79.56,262751.0,76.5425,76.5425,76.5329,76.5425,262751.0
2024-10-11 13:45:00,79.56,79.56,79.55,79.56,49808.0,76.5425,76.5425,76.5329,76.5425,49808.0
2024-10-11 13:50:00,79.56,79.56,79.55,79.56,225233.0,76.5425,76.5425,76.5329,76.5425,225233.0
2024-10-11 13:55:00,79.56,79.57,79.55,79.56,156070.0,76.5425,76.5521,76.5329,76.5425,156070.0
2024-10-11 14:00:00,79.56,79.57,79.56,79.56,74696.0,76.5425,76.5521,76.5425,76.5425,74696.0
2024-10-11 14:05:00,79.56,79.57,79.56,79.56,31057.0,76.5425,76.5521,76.5425,76.5425,31057.0
2024-10-11 14:10:00,79.56,79.59,79.56,79.58,380302.0,76.5425,76.5714,76.5425,76.5618,380302.0
2024-10-11 14:15:00,79.57,79.58,79.57,79.57,77375.0,76.5521,76.5618,76.5521,76.5521,77375.0
2024-10-11 14:20:00,79.58,79.58,79.56,79.56,138777.0,76.5618,76.5618,76.5425,76.5425,138777.0
2024-10-11 14:25:00,79.56,79.57,79.55,79.55,405734.0,76.5425,76.5521,76.5329,76.5329,405734.0
2024-10-11 14:30:00,79.55,79.56,79.54,79.55,887723.0,76.5329,76.5425,76.5233,76.5329,887723.0
2024-10-11 14:35:00,79.55,79.55,79.53,79.55,156626.0,76.5329,76.5329,76.5136,76.5329,156626.0
2024-10-11 14:40:00,79.55,79.55,79.53,79.54,189194.0,76.5329,76.5329,76.5136,76.5233,189194.0
2024-10-11 14:45:00,79.54,79.55,79.53,79.54,618535.0,76.5233,76.5329,76.5136,76.5233,618535.0
2024-10-11 14:50:00,79.54,79.54,79.53,79.54,9560.0,76.5233,76.5233,76.5136,76.5233,9560.0
2024-10-11 14:55:00,79.53,79.54,79.53,79.53,84788.0,76.5136,76.5233,76.5136,76.5136,84788.0
2024-10-11 15:00:00,79.53,79.54,79.53,79.53,247469.0,76.5136,76.5233,76.5136,76.5136,247469.0
2024-10-11 15:05:00,79.54,79.55,79.53,79.55,116232.0,76.5233,76.5329,76.5136,76.5329,116232.0
2024-10-11 15:10:00,79.55,79.55,79.54,79.55,106616.0,76.5329,76.5329,76.5233,76.5329,106616.0
2024-10-11 15:15:00,79.55,79.55,79.54,79.55,36827.0,76.5329,76.5329,76.5233,76.5329,36827.0
2024-10-11 15:20:00,79.54,79.55,79.53,79.54,152110.0,76.5233,76.5329,76.5136,76.5233,152110.0
2024-10-11 15:25:00,79.54,79.55,79.53,79.53,176089.0,76.5233,76.5329,76.5136,76.5136,176089.0
2024-10-11 15:30:00,79.53,79.54,79.53,79.54,66774.0,76.5136,76.5233,76.5136,76.5233,66774.0
2024-10-11 15:35:00,79.53,79.54,79.53,79.54,37505.0,76.5136,76.5233,76.5136,76.5233,37505.0
2024-10-11 15:40:00,79.53,79.54,79.53,79.54,156768.0,76.5136,76.5233,76.5136,76.5233,156768.0
2024-10-11 15:45:00,79.53,79.56,79.53,79.56,548739.0,76.5136,76.5425,76.5136,76.5425,548739.0
2024-10-11 15:50:00,79.56,79.58,79.56,79.58,870909.0,76.5425,76.5618,76.5425,76.5618,870909.0
2024-10-11 15:55:00,79.58,79.58,79.56,79.56,1693578.0,76.5618,76.5618,76.5425,76.5425,1693578.0
2024-10-14 09:30:00,79.62,79.62,79.49,79.49,447678.0,76.6002,76.6002,76.4752,76.4752,447678.0
2024-10-14 09:35:00,79.5,79.51,79.45,79.48,610195.0,76.4848,76.4944,76.4367,76.4655,610195.0
2024-10-14 09:40:00,79.48,79.49,79.45,79.46,224578.0,76.4655,76.4752,76.4367,76.4463,224578.0
2024-10-14 09:45:00,79.46,79.48,79.45,79.48,204898.0,76.4463,76.4655,76.4367,76.4655,204898.0
2024-10-14 09:50:00,79.48,79.48,79.45,79.45,174379.0,76.4655,76.4655,76.4367,76.4367,174379.0
2024-10-14 09:55:00,79.45,79.46,79.42,79.43,247532.0,76.4367,76.4463,76.4078,76.4174,247532.0
2024-10-14 10:00:00,79.43,79.44,79.42,79.42,193192.0,76.4174,76.4271,76.4078,76.4078,193192.0
2024-10-14 10:05:00,79.42,79.43,79.4,79.42,527486.0,76.4078,76.4174,76.3886,76.4078,527486.0
2024-10-14 10:10:00,79.43,79.44,79.41,79.43,380242.0,76.4174,76.4271,76.3982,76.4174,380242.0
2024-10-14 10:15:00,79.44,79.44,79.42,79.42,136029.0,76.4271,76.4271,76.4078,76.4078,136029.0
2024-10-14 10:20:00,79.42,79.44,79.42,79.44,118486.0,76.4078,76.4271,76.4078,76.4271,118486.0
2024-10-14 10:25:00,79.44,79.46,79.43,79.45,81253.0,76.4271,76.4463,76.4174,76.4367,81253.0
2024-10-14 10:30:00,79.45,79.47,79.45,79.47,211951.0,76.4367,76.4559,76.4367,76.4559,211951.0
2024-10-14 10:35:00,79.46,79.47,79.46,79.47,114537.0,76.4463,76.4559,76.4463,76.4559,114537.0
2024-10-14 10:40:00,79.46,79.47,79.45,79.47,88432.0,76.4463,76.4559,76.4367,76.4559,88432.0
2024-10-14 10:45:00,79.47,79.47,79.45,79.45,75596.0,76.4559,76.4559,76.4367,76.4367,75596.0
2024-10-14 10:50:00,79.45,79.47,79.45,79.47,93833.0,76.4367,76.4559,76.4367,76.4559,93833.0
2024-10-14 10:55:00,79.47,79.47,79.45,79.45,143555.0,76.4559,76.4559,76.4367,76.4367,143555.0
2024-10-14 11:00:00,79.45,79.46,79.44,79.44,35955.0,76.4367,76.4463,76.4271,76.4271,35955.0
2024-10-14 11:05:00,79.44,79.46,79.44,79.46,57810.0,76.4271,76.4463,76.4271,76.4463,57810.0
2024-10-14 11:10:00,79.46,79.46,79.45,79.45,17233.0,76.4463,76.4463,76.4367,76.4367,17233.0
2024-10-14 11:15:00,79.45,79.47,79.45,79.47,190756.0,76.4367,76.4559,76.4367,76.4559,190756.0
2024-10-14 11:20:00,79.47,79.48,79.46,79.47,76086.0,76.4559,76.4655,76.4463,76.4559,76086.0
2024-10-14 11:25:00,79.47,79.47,79.46,79.46,28729.0,76.4559,76.4559,76.4463,76.4463,28729.0
2024-10-14 11:30:00,79.47,79.48,79.46,79.47,80217.0,76.4559,76.4655,76.4463,76.4559,80217.0
2024-10-14 11:35:00,79.48,79.5,79.47,79.49,100183.0,76.4655,76.4848,76.4559,76.4752,100183.0
2024-10-14 11:40:00,79.49,79.5,79.48,79.48,49771.0,76.4752,76.4848,76.4655,76.4655,49771.0
2024-10-14 11:45:00,79.48,79.5,79.48,79.49,61403.0,76.4655,76.4848,76.4655,76.4752,61403.0
2024-10-14 11:50:00,79.48,79.5,79.48,79.49,46011.0,76.4655,76.4848,76.4655,76.4752,46011.0
2024-10-14 11:55:00,79.49,79.5,79.49,79.5,42433.0,76.4752,76.4848,76.4752,76.4848,42433.0
2024-10-14 12:00:00,79.5,79.51,79.49,79.5,88700.0,76.4848,76.4944,76.4752,76.4848,88700.0
2024-10-14 12:05:00,79.5,79.5,79.49,79.5,16597.0,76.4848,76.4848,76.4752,76.4848,16597.0
2024-10-14 12:10:00,79.5,79.5,79.49,79.49,16693.0,76.4848,76.4848,76.4752,76.4752,16693.0
2024-10-14 12:15:00,79.49,79.5,79.49,79.5,172982.0,76.4752,76.4848,76.4752,76.4848,172982.0
2024-10-14 12:20:00,79.5,79.51,79.49,79.5,61684.0,76.4848,76.4944,76.4752,76.4848,61684.0
2024-10-14 12:25:00,79.51,79.51,79.5,79.51,24749.0,76.4944,76.4944,76.4848,76.4944,24749.0
2024-10-14 12:30:00,79.5,79.51,79.5,79.51,36114.0,76.4848,76.4944,76.4848,76.4944,36114.0
2024-10-14 12:35:00,79.5,79.51,79.5,79.51,34634.0,76.4848,76.4944,76.4848,76.4944,34634.0
2024-10-14 12:40:00,79.51,79.51,79.5,79.5,80434.0,76.4944,76.4944,76.4848,76.4848,80434.0
2024-10-14 12:45:00,79.5,79.51,79.49,79.51,112496.0,76.4848,76.4944,76.4752,76.4944,112496.0
2024-10-14 12:50:00,79.5,79.51,79.49,79.51,59982.0,76.4848,76.4944,76.4752,76.4944,59982.0
2024-10-14 12:55:00,79.51,79.51,79.5,79.51,33853.0,76.4944,76.4944,76.4848,76.4944,33853.0
2024-10-14 13:00:00,79.51,79.52,79.5,79.52,57380.0,76.4944,76.504,76.4848,76.504,57380.0
2024-10-14 13:05:00,79.51,79.51,79.5,79.51,37194.0,76.4944,76.4944,76.4848,76.4944,37194.0
2024-10-14 13:10:00,79.51,79.51,79.5,79.51,102055.0,76.4944,76.4944,76.4848,76.4944,102055.0
2024-10-14 13:15:00,79.51,79.51,79.5,79.51,41925.0,76.4944,76.4944,76.4848,76.4944,41925.0
2024-10-14 13:20:00,79.51,79.53,79.5,79.53,73779.0,76.4944,76.5136,76.4848,76.5136,73779.0
2024-10-14 13:25:00,79.53,79.53,79.52,79.53,20003.0,76.5136,76.5136,76.504,76.5136,20003.0
2024-10-14 13:30:00,79.53,79.53,79.52,79.53,46297.0,76.5136,76.5136,76.504,76.5136,46297.0
2024-10-14 13:35:00,79.53,79.53,79.52,79.52,15402.0,76.5136,76.5136,76.504,76.504,15402.0
2024-10-14 13:40:00,79.52,79.53,79.52,79.53,28026.0,76.504,76.5136,76.504,76.5136,28026.0
2024-10-14 13:45:00,79.53,79.53,79.52,79.53,30624.0,76.5136,76.5136,76.504,76.5136,30624.0
2024-10-14 13:50:00,79.53,79.54,79.52,79.53,86082.0,76.5136,76.5233,76.504,76.5136,86082.0
2024-10-14 13:55:00,79.53,79.53,79.52,79.53,41419.0,76.5136,76.5136,76.504,76.5136,41419.0
2024-10-14 14:00:00,79.53,79.54,79.52,79.53,49408.0,76.5136,76.5233,76.504,76.5136,49408.0
2024-10-14 14:05:00,79.54,79.55,79.53,79.55,38419.0,76.5233,76.5329,76.5136,76.5329,38419.0
2024-10-14 14:10:00,79.55,79.55,79.54,79.54,15064.0,76.5329,76.5329,76.5233,76.5233,15064.0
2024-10-14 14:15:00,79.55,79.55,79.54,79.54,15574.0,76.5329,76.5329,76.5233,76.5233,15574.0
2024-10-14 14:20:00,79.55,79.56,79.54,79.56,48458.0,76.5329,76.5425,76.5233,76.5425,48458.0
2024-10-14 14:25:00,79.56,79.56,79.54,79.55,35824.0,76.5425,76.5425,76.5233,76.5329,35824.0
2024-10-14 14:30:00,79.55,79.55,79.54,79.54,96424.0,76.5329,76.5329,76.5233,76.5233,96424.0
2024-10-14 14:35:00,79.54,79.55,79.54,79.54,35370.0,76.5233,76.5329,76.5233,76.5233,35370.0
2024-10-14 14:40:00,79.55,79.55,79.54,79.55,44803.0,76.5329,76.5329,76.5233,76.5329,44803.0
2024-10-14 14:45:00,79.55,79.55,79.54,79.54,28038.0,76.5329,76.5329,76.5233,76.5233,28038.0
2024-10-14 14:50:00,79.55,79.55,79.54,79.55,68505.0,76.5329,76.5329,76.5233,76.5329,68505.0
2024-10-14 14:55:00,79.54,79.55,79.54,79.55,143203.0,76.5233,76.5329,76.5233,76.5329,143203.0
2024-10-14 15:00:00,79.55,79.57,79.51,79.57,129137.0,76.5329,76.5521,76.4944,76.5521,129137.0
2024-10-14 15:05:00,79.57,79.57,79.56,79.56,41364.0,76.5521,76.5521,76.5425,76.5425,41364.0
2024-10-14 15:10:00,79.56,79.57,79.56,79.56,56988.0,76.5425,76.5521,76.5425,76.5425,56988.0
2024-10-14 15:15:00,79.56,79.58,79.56,79.58,118432.0,76.5425,76.5618,76.5425,76.5618,118432.0
2024-10-14 15:20:00,79.58,79.59,79.57,79.58,137955.0,76.5618,76.5714,76.5521,76.5618,137955.0
2024-10-14 15:25:00,79.58,79.59,79.58,79.58,32561.0,76.5618,76.5714,76.5618,76.5618,32561.0
2024-10-14 15:30:00,79.59,79.59,79.58,79.59,32148.0,76.5714,76.5714,76.5618,76.5714,32148.0
2024-10-14 15:35:00,79.59,79.6,79.58,79.59,133477.0,76.5714,76.581,76.5618,76.5714,133477.0
2024-10-14 15:40:00,79.59,79.61,79.59,79.61,167705.0,76.5714,76.5906,76.5714,76.5906,167705.0
2024-10-14 15:45:00,79.61,79.62,79.6,79.62,185544.0,76.5906,76.6002,76.581,76.6002,185544.0
2024-10-14 15:50:00,79.62,79.62,79.6,79.61,754746.0,76.6002,76.6002,76.581,76.5906,754746.0
2024-10-14 15:55:00,79.61,79.63,79.6,79.61,1174050.0,76.5906,76.6099,76.581,76.5906,1174050.0
2024-10-15 09:30:00,79.6,79.72,79.6,79.71,1558968.0,76.581,76.6964,76.581,76.6868,1558968.0
2024-10-15 09:35:00,79.7,79.72,79.68,79.7,784908.0,76.6772,76.6964,76.658,76.6772,784908.0
2024-10-15 09:40:00,79.7,79.71,79.68,79.69,705483.0,76.6772,76.6868,76.658,76.6676,705483.0
2024-10-15 09:45:00,79.69,79.71,79.69,79.7,115597.0,76.6676,76.6868,76.6676,76.6772,115597.0
2024-10-15 09:50:00,79.7,79.71,79.69,79.7,720982.0,76.6772,76.6868,76.6676,76.6772,720982.0
2024-10-15 09:55:00,79.7,79.72,79.67,79.67,211133.0,76.6772,76.6964,76.6483,76.6483,211133.0
2024-10-15 10:00:00,79.67,79.7,79.67,79.69,441476.0,76.6483,76.6772,76.6483,76.6676,441476.0
2024-10-15 10:05:00,79.69,79.7,79.66,79.67,941615.0,76.6676,76.6772,76.6387,76.6483,941615.0
2024-10-15 10:10:00,79.67,79.67,79.65,79.67,695540.0,76.6483,76.6483,76.6291,76.6483,695540.0
2024-10-15 10:15:00,79.67,79.7,79.66,79.69,141737.0,76.6483,76.6772,76.6387,76.6676,141737.0
2024-10-15 10:20:00,79.69,79.7,79.69,79.69,468344.0,76.6676,76.6772,76.6676,76.6676,468344.0
2024-10-15 10:25:00,79.69,79.7,79.66,79.67,592299.0,76.6676,76.6772,76.6387,76.6483,592299.0
2024-10-15 10:30:00,79.66,79.68,79.64,79.65,650595.0,76.6387,76.658,76.6195,76.6291,650595.0
2024-10-15 10:35:00,79.65,79.65,79.62,79.63,744092.0,76.6291,76.6291,76.6002,76.6099,744092.0
2024-10-15 10:40:00,79.62,79.64,79.61,79.63,1178870.0,76.6002,76.6195,76.5906,76.6099,1178870.0
2024-10-15 10:45:00,79.64,79.65,79.63,79.64,314067.0,76.6195,76.6291,76.6099,76.6195,314067.0
2024-10-15 10:50:00,79.65,79.67,79.64,79.67,266073.0,76.6291,76.6483,76.6195,76.6483,266073.0
2024-10-15 10:55:00,79.67,79.67,79.65,79.65,594556.0,76.6483,76.6483,76.6291,76.6291,594556.0
2024-10-15 11:00:00,79.66,79.67,79.65,79.67,258180.0,76.6387,76.6483,76.6291,76.6483,258180.0
2024-10-15 11:05:00,79.67,79.67,79.66,79.67,255397.0,76.6483,76.6483,76.6387,76.6483,255397.0
2024-10-15 11:10:00,79.67,79.67,79.66,79.67,320169.0,76.6483,76.6483,76.6387,76.6483,320169.0
2024-10-15 11:15:00,79.67,79.68,79.66,79.67,148486.0,76.6483,76.658,76.6387,76.6483,148486.0
2024-10-15 11:20:00,79.67,79.68,79.66,79.67,123125.0,76.6483,76.658,76.6387,76.6483,123125.0
2024-10-15 11:25:00,79.67,79.67,79.66,79.67,187840.0,76.6483,76.6483,76.6387,76.6483,187840.0
2024-10-15 11:30:00,79.67,79.69,79.66,79.69,104047.0,76.6483,76.6676,76.6387,76.6676,104047.0
2024-10-15 11:35:00,79.69,79.69,79.68,79.68,143915.0,76.6676,76.6676,76.658,76.658,143915.0
2024-10-15 11:40:00,79.69,79.7,79.68,79.69,175762.0,76.6676,76.6772,76.658,76.6676,175762.0
2024-10-15 11:45:00,79.7,79.7,79.68,79.69,245980.0,76.6772,76.6772,76.658,76.6676,245980.0
2024-10-15 11:50:00,79.69,79.7,79.68,79.69,123331.0,76.6676,76.6772,76.658,76.6676,123331.0
2024-10-15 11:55:00,79.69,79.7,79.68,79.7,283125.0,76.6676,76.6772,76.658,76.6772,283125.0
2024-10-15 12:00:00,79.7,79.7,79.68,79.7,174126.0,76.6772,76.6772,76.658,76.6772,174126.0
2024-10-15 12:05:00,79.7,79.71,79.68,79.7,501729.0,76.6772,76.6868,76.658,76.6772,501729.0
2024-10-15 12:10:00,79.7,79.71,79.69,79.71,311092.0,76.6772,76.6868,76.6676,76.6868,311092.0
2024-10-15 12:15:00,79.71,79.72,79.7,79.71,285257.0,76.6868,76.6964,76.6772,76.6868,285257.0
2024-10-15 12:20:00,79.71,79.72,79.7,79.71,413271.0,76.6868,76.6964,76.6772,76.6868,413271.0
2024-10-15 12:25:00,79.7,79.71,79.69,79.7,140562.0,76.6772,76.6868,76.6676,76.6772,140562.0
2024-10-15 12:30:00,79.7,79.71,79.7,79.7,110281.0,76.6772,76.6868,76.6772,76.6772,110281.0
2024-10-15 12:35:00,79.7,79.71,79.69,79.7,235518.0,76.6772,76.6868,76.6676,76.6772,235518.0
2024-10-15 12:40:00,79.7,79.71,79.68,79.68,607117.0,76.6772,76.6868,76.658,76.658,607117.0
2024-10-15 12:45:00,79.69,79.7,79.68,79.69,160425.0,76.6676,76.6772,76.658,76.6676,160425.0
2024-10-15 12:50:00,79.7,79.7,79.68,79.69,372979.0,76.6772,76.6772,76.658,76.6676,372979.0
2024-10-15 12:55:00,79.69,79.69,79.68,79.69,134852.0,76.6676,76.6676,76.658,76.6676,134852.0
2024-10-15 13:00:00,79.69,79.69,79.68,79.68,81172.0,76.6676,76.6676,76.658,76.658,81172.0
2024-10-15 13:05:00,79.69,79.69,79.67,79.67,318911.0,76.6676,76.6676,76.6483,76.6483,318911.0
2024-10-15 13:10:00,79.68,79.68,79.67,79.67,70250.0,76.658,76.658,76.6483,76.6483,70250.0
2024-10-15 13:15:00,79.67,79.68,79.67,79.67,200262.0,76.6483,76.658,76.6483,76.6483,200262.0
2024-10-15 13:20:00,79.67,79.68,79.67,79.67,91447.0,76.6483,76.658,76.6483,76.6483,91447.0
2024-10-15 13:25:00,79.67,79.67,79.65,79.66,173995.0,76.6483,76.6483,76.6291,76.6387,173995.0
2024-10-15 13:30:00,79.66,79.67,79.65,79.66,152476.0,76.6387,76.6483,76.6291,76.6387,152476.0
2024-10-15 13:35:00,79.66,79.67,79.65,79.67,486056.0,76.6387,76.6483,76.6291,76.6483,486056.0
2024-10-15 13:40:00,79.67,79.68,79.66,79.67,83605.0,76.6483,76.658,76.6387,76.6483,83605.0
2024-10-15 13:45:00,79.67,79.68,79.66,79.66,147552.0,76.6483,76.658,76.6387,76.6387,147552.0
2024-10-15 13:50:00,79.67,79.67,79.65,79.66,190311.0,76.6483,76.6483,76.6291,76.6387,190311.0
2024-10-15 13:55:00,79.66,79.66,79.64,79.66,571148.0,76.6387,76.6387,76.6195,76.6387,571148.0
2024-10-15 14:00:00,79.66,79.67,79.65,79.67,54413.0,76.6387,76.6483,76.6291,76.6483,54413.0
2024-10-15 14:05:00,79.67,79.67,79.65,79.65,266899.0,76.6483,76.6483,76.6291,76.6291,266899.0
2024-10-15 14:10:00,79.66,79.66,79.64,79.66,161271.0,76.6387,76.6387,76.6195,76.6387,161271.0
2024-10-15 14:15:00,79.66,79.66,79.65,79.65,42004.0,76.6387,76.6387,76.6291,76.6291,42004.0
2024-10-15 14:20:00,79.65,79.66,79.64,79.66,87729.0,76.6291,76.6387,76.6195,76.6387,87729.0
2024-10-15 14:25:00,79.66,79.66,79.65,79.65,358458.0,76.6387,76.6387,76.6291,76.6291,358458.0
2024-10-15 14:30:00,79.65,79.66,79.64,79.66,391347.0,76.6291,76.6387,76.6195,76.6387,391347.0
2024-10-15 14:35:00,79.65,79.66,79.65,79.65,75638.0,76.6291,76.6387,76.6291,76.6291,75638.0
2024-10-15 14:40:00,79.66,79.66,79.65,79.65,91702.0,76.6387,76.6387,76.6291,76.6291,91702.0
2024-10-15 14:45:00,79.66,79.66,79.65,79.65,40975.0,76.6387,76.6387,76.6291,76.6291,40975.0
2024-10-15 14:50:00,79.65,79.66,79.64,79.65,150927.0,76.6291,76.6387,76.6195,76.6291,150927.0
2024-10-15 14:55:00,79.65,79.65,79.62,79.63,407273.0,76.6291,76.6291,76.6002,76.6099,407273.0
2024-10-15 15:00:00,79.63,79.63,79.61,79.62,224054.0,76.6099,76.6099,76.5906,76.6002,224054.0
2024-10-15 15:05:00,79.61,79.63,79.61,79.62,93631.0,76.5906,76.6099,76.5906,76.6002,93631.0
2024-10-15 15:10:00,79.62,79.63,79.6,79.62,364355.0,76.6002,76.6099,76.581,76.6002,364355.0
2024-10-15 15:15:00,79.61,79.63,79.61,79.63,291490.0,76.5906,76.6099,76.5906,76.6099,291490.0
2024-10-15 15:20:00,79.63,79.63,79.61,79.62,265881.0,76.6099,76.6099,76.5906,76.6002,265881.0
2024-10-15 15:25:00,79.62,79.63,79.61,79.61,150026.0,76.6002,76.6099,76.5906,76.5906,150026.0
2024-10-15 15:30:00,79.62,79.62,79.6,79.6,385104.0,76.6002,76.6002,76.581,76.581,385104.0
2024-10-15 15:35:00,79.61,79.62,79.6,79.62,381467.0,76.5906,76.6002,76.581,76.6002,381467.0
2024-10-15 15:40:00,79.62,79.62,79.6,79.6,224898.0,76.6002,76.6002,76.581,76.581,224898.0
2024-10-15 15:45:00,79.61,79.61,79.6,79.61,268691.0,76.5906,76.5906,76.581,76.5906,268691.0
2024-10-15 15:50:00,79.61,79.61,79.6,79.61,558180.0,76.5906,76.5906,76.581,76.5906,558180.0
2024-10-15 15:55:00,79.61,79.61,79.58,79.59,1684479.0,76.5906,76.5906,76.5618,76.5714,1684479.0
2024-10-16 09:30:00,79.7,79.7,79.65,79.67,647747.0,76.6772,76.6772,76.6291,76.6483,647747.0
2024-10-16 09:35:00,79.67,79.69,79.66,79.68,1034523.0,76.6483,76.6676,76.6387,76.658,1034523.0
2024-10-16 09:40:00,79.68,79.7,79.67,79.7,479009.0,76.658,76.6772,76.6483,76.6772,479009.0
2024-10-16 09:45:00,79.7,79.7,79.68,79.7,119004.0,76.6772,76.6772,76.658,76.6772,119004.0
2024-10-16 09:50:00,79.7,79.7,79.69,79.7,175119.0,76.6772,76.6772,76.6676,76.6772,175119.0
2024-10-16 09:55:00,79.7,79.71,79.69,79.7,247942.0,76.6772,76.6868,76.6676,76.6772,247942.0
2024-10-16 10:00:00,79.7,79.73,79.7,79.72,323618.0,76.6772,76.7061,76.6772,76.6964,323618.0
2024-10-16 10:05:00,79.72,79.73,79.71,79.73,440023.0,76.6964,76.7061,76.6868,76.7061,440023.0
2024-10-16 10:10:00,79.73,79.75,79.73,79.74,197538.0,76.7061,76.7253,76.7061,76.7157,197538.0
2024-10-16 10:15:00,79.74,79.76,79.73,79.75,444483.0,76.7157,76.7349,76.7061,76.7253,444483.0
2024-10-16 10:20:00,79.75,79.76,79.74,79.75,287717.0,76.7253,76.7349,76.7157,76.7253,287717.0
2024-10-16 10:25:00,79.75,79.76,79.74,79.76,39723.0,76.7253,76.7349,76.7157,76.7349,39723.0
2024-10-16 10:30:00,79.75,79.77,79.74,79.74,218216.0,76.7253,76.7445,76.7157,76.7157,218216.0
2024-10-16 10:35:00,79.75,79.76,79.74,79.74,264629.0,76.7253,76.7349,76.7157,76.7157,264629.0
2024-10-16 10:40:00,79.75,79.75,79.73,79.73,81255.0,76.7253,76.7253,76.7061,76.7061,81255.0
2024-10-16 10:45:00,79.74,79.75,79.73,79.75,134583.0,76.7157,76.7253,76.7061,76.7253,134583.0
2024-10-16 10:50:00,79.75,79.77,79.74,79.77,158709.0,76.7253,76.7445,76.7157,76.7445,158709.0
2024-10-16 10:55:00,79.77,79.77,79.74,79.75,418646.0,76.7445,76.7445,76.7157,76.7253,418646.0
2024-10-16 11:00:00,79.76,79.78,79.75,79.78,261243.0,76.7349,76.7542,76.7253,76.7542,261243.0
2024-10-16 11:05:00,79.78,79.78,79.76,79.78,247773.0,76.7542,76.7542,76.7349,76.7542,247773.0
2024-10-16 11:10:00,79.78,79.79,79.77,79.79,75550.0,76.7542,76.7638,76.7445,76.7638,75550.0
2024-10-16 11:15:00,79.79,79.8,79.78,79.8,168329.0,76.7638,76.7734,76.7542,76.7734,168329.0
2024-10-16 11:20:00,79.8,79.8,79.79,79.8,117008.0,76.7734,76.7734,76.7638,76.7734,117008.0
2024-10-16 11:25:00,79.8,79.81,79.79,79.81,95124.0,76.7734,76.783,76.7638,76.783,95124.0
2024-10-16 11:30:00,79.81,79.81,79.8,79.81,62062.0,76.783,76.783,76.7734,76.783,62062.0
2024-10-16 11:35:00,79.81,79.81,79.79,79.8,318735.0,76.783,76.783,76.7638,76.7734,318735.0
2024-10-16 11:40:00,79.8,79.8,79.79,79.8,65063.0,76.7734,76.7734,76.7638,76.7734,65063.0
2024-10-16 11:45:00,79.8,79.8,79.77,79.78,671700.0,76.7734,76.7734,76.7445,76.7542,671700.0
2024-10-16 11:50:00,79.78,79.79,79.77,79.79,245504.0,76.7542,76.7638,76.7445,76.7638,245504.0
2024-10-16 11:55:00,79.78,79.79,79.77,79.79,130255.0,76.7542,76.7638,76.7445,76.7638,130255.0
2024-10-16 12:00:00,79.79,79.79,79.78,79.79,189458.0,76.7638,76.7638,76.7542,76.7638,189458.0
2024-10-16 12:05:00,79.79,79.8,79.78,79.8,251637.0,76.7638,76.7734,76.7542,76.7734,251637.0
2024-10-16 12:10:00,79.8,79.8,79.79,79.79,65348.0,76.7734,76.7734,76.7638,76.7638,65348.0
2024-10-16 12:15:00,79.8,79.8,79.79,79.8,65514.0,76.7734,76.7734,76.7638,76.7734,65514.0
2024-10-16 12:20:00,79.8,79.8,79.79,79.8,292539.0,76.7734,76.7734,76.7638,76.7734,292539.0
2024-10-16 12:25:00,79.8,79.8,79.79,79.8,47281.0,76.7734,76.7734,76.7638,76.7734,47281.0
2024-10-16 12:30:00,79.8,79.8,79.78,79.8,313717.0,76.7734,76.7734,76.7542,76.7734,313717.0
2024-10-16 12:35:00,79.8,79.8,79.77,79.78,177780.0,76.7734,76.7734,76.7445,76.7542,177780.0
2024-10-16 12:40:00,79.78,79.78,79.77,79.77,631670.0,76.7542,76.7542,76.7445,76.7445,631670.0
2024-10-16 12:45:00,79.78,79.78,79.76,79.76,104007.0,76.7542,76.7542,76.7349,76.7349,104007.0
2024-10-16 12:50:00,79.76,79.77,79.76,79.76,88449.0,76.7349,76.7445,76.7349,76.7349,88449.0
2024-10-16 12:55:00,79.77,79.77,79.76,79.77,53926.0,76.7445,76.7445,76.7349,76.7445,53926.0
2024-10-16 13:00:00,79.77,79.77,79.76,79.76,268917.0,76.7445,76.7445,76.7349,76.7349,268917.0
2024-10-16 13:05:00,79.76,79.77,79.74,79.74,490654.0,76.7349,76.7445,76.7157,76.7157,490654.0
2024-10-16 13:10:00,79.75,79.75,79.72,79.72,275802.0,76.7253,76.7253,76.6964,76.6964,275802.0
2024-10-16 13:15:00,79.73,79.74,79.72,79.73,675210.0,76.7061,76.7157,76.6964,76.7061,675210.0
2024-10-16 13:20:00,79.74,79.75,79.73,79.75,125403.0,76.7157,76.7253,76.7061,76.7253,125403.0
2024-10-16 13:25:00,79.75,79.75,79.74,79.75,89383.0,76.7253,76.7253,76.7157,76.7253,89383.0
2024-10-16 13:30:00,79.75,79.75,79.74,79.75,67652.0,76.7253,76.7253,76.7157,76.7253,67652.0
2024-10-16 13:35:00,79.75,79.76,79.75,79.76,137323.0,76.7253,76.7349,76.7253,76.7349,137323.0
2024-10-16 13:40:00,79.76,79.76,79.75,79.75,135587.0,76.7349,76.7349,76.7253,76.7253,135587.0
2024-10-16 13:45:00,79.76,79.76,79.75,79.76,61005.0,76.7349,76.7349,76.7253,76.7349,61005.0
2024-10-16 13:50:00,79.76,79.76,79.75,79.76,74635.0,76.7349,76.7349,76.7253,76.7349,74635.0
2024-10-16 13:55:00,79.76,79.76,79.75,79.76,83980.0,76.7349,76.7349,76.7253,76.7349,83980.0
2024-10-16 14:00:00,79.76,79.76,79.75,79.76,318813.0,76.7349,76.7349,76.7253,76.7349,318813.0
2024-10-16 14:05:00,79.76,79.76,79.75,79.76,75216.0,76.7349,76.7349,76.7253,76.7349,75216.0
2024-10-16 14:10:00,79.76,79.76,79.75,79.76,45449.0,76.7349,76.7349,76.7253,76.7349,45449.0
2024-10-16 14:15:00,79.76,79.77,79.75,79.77,244534.0,76.7349,76.7445,76.7253,76.7445,244534.0
2024-10-16 14:20:00,79.77,79.78,79.76,79.78,233355.0,76.7445,76.7542,76.7349,76.7542,233355.0
2024-10-16 14:25:00,79.78,79.78,79.76,79.77,125996.0,76.7542,76.7542,76.7349,76.7445,125996.0
2024-10-16 14:30:00,79.77,79.77,79.74,79.75,721295.0,76.7445,76.7445,76.7157,76.7253,721295.0
2024-10-16 14:35:00,79.75,79.75,79.73,79.74,287861.0,76.7253,76.7253,76.7061,76.7157,287861.0
2024-10-16 14:40:00,79.74,79.74,79.73,79.74,184467.0,76.7157,76.7157,76.7061,76.7157,184467.0
2024-10-16 14:45:00,79.74,79.75,79.73,79.75,220526.0,76.7157,76.7253,76.7061,76.7253,220526.0
2024-10-16 14:50:00,79.74,79.75,79.74,79.75,70943.0,76.7157,76.7253,76.7157,76.7253,70943.0
2024-10-16 14:55:00,79.75,79.75,79.74,79.74,81601.0,76.7253,76.7253,76.7157,76.7157,81601.0
2024-10-16 15:00:00,79.74,79.75,79.73,79.73,163335.0,76.7157,76.7253,76.7061,76.7061,163335.0
2024-10-16 15:05:00,79.74,79.75,79.73,79.75,406142.0,76.7157,76.7253,76.7061,76.7253,406142.0
2024-10-16 15:10:00,79.75,79.75,79.74,79.75,161067.0,76.7253,76.7253,76.7157,76.7253,161067.0
2024-10-16 15:15:00,79.74,79.75,79.74,79.75,118828.0,76.7157,76.7253,76.7157,76.7253,118828.0
2024-10-16 15:20:00,79.75,79.76,79.74,79.76,259297.0,76.7253,76.7349,76.7157,76.7349,259297.0
2024-10-16 15:25:00,79.76,79.78,79.76,79.78,531121.0,76.7349,76.7542,76.7349,76.7542,531121.0
2024-10-16 15:30:00,79.78,79.79,79.77,79.79,167068.0,76.7542,76.7638,76.7445,76.7638,167068.0
2024-10-16 15:35:00,79.79,79.8,79.78,79.8,160484.0,76.7638,76.7734,76.7542,76.7734,160484.0
2024-10-16 15:40:00,79.8,79.8,79.79,79.8,427670.0,76.7734,76.7734,76.7638,76.7734,427670.0
2024-10-16 15:45:00,79.8,79.8,79.78,79.8,1129437.0,76.7734,76.7734,76.7542,76.7734,1129437.0
2024-10-16 15:50:00,79.8,79.8,79.78,79.79,1999379.0,76.7734,76.7734,76.7542,76.7638,1999379.0
2024-10-16 15:55:00,79.79,79.79,79.74,79.75,3394595.0,76.7638,76.7638,76.7157,76.7253,3394595.0
2024-10-17 09:30:00,79.77,79.8,79.66,79.67,1204424.0,76.7445,76.7734,76.6387,76.6483,1204424.0
2024-10-17 09:35:00,79.67,79.68,79.62,79.66,1330929.0,76.6483,76.658,76.6002,76.6387,1330929.0
2024-10-17 09:40:00,79.66,79.69,79.66,79.67,655041.0,76.6387,76.6676,76.6387,76.6483,655041.0
2024-10-17 09:45:00,79.67,79.68,79.63,79.64,653615.0,76.6483,76.658,76.6099,76.6195,653615.0
2024-10-17 09:50:00,79.63,79.64,79.62,79.63,1932866.0,76.6099,76.6195,76.6002,76.6099,1932866.0
2024-10-17 09:55:00,79.63,79.63,79.6,79.62,553286.0,76.6099,76.6099,76.581,76.6002,553286.0
2024-10-17 10:00:00,79.62,79.63,79.59,79.6,559084.0,76.6002,76.6099,76.5714,76.581,559084.0
2024-10-17 10:05:00,79.6,79.61,79.57,79.59,202431.0,76.581,76.5906,76.5521,76.5714,202431.0
2024-10-17 10:10:00,79.59,79.63,79.58,79.62,832287.0,76.5714,76.6099,76.5618,76.6002,832287.0
2024-10-17 10:15:00,79.62,79.63,79.6,79.62,457665.0,76.6002,76.6099,76.581,76.6002,457665.0
2024-10-17 10:20:00,79.62,79.63,79.61,79.63,194372.0,76.6002,76.6099,76.5906,76.6099,194372.0
2024-10-17 10:25:00,79.63,79.63,79.58,79.6,489035.0,76.6099,76.6099,76.5618,76.581,489035.0
2024-10-17 10:30:00,79.61,79.61,79.6,79.61,44631.0,76.5906,76.5906,76.581,76.5906,44631.0
2024-10-17 10:35:00,79.61,79.61,79.57,79.59,221597.0,76.5906,76.5906,76.5521,76.5714,221597.0
2024-10-17 10:40:00,79.59,79.6,79.57,79.58,276459.0,76.5714,76.581,76.5521,76.5618,276459.0
2024-10-17 10:45:00,79.58,79.59,79.57,79.58,185028.0,76.5618,76.5714,76.5521,76.5618,185028.0
2024-10-17 10:50:00,79.58,79.58,79.56,79.56,144460.0,76.5618,76.5618,76.5425,76.5425,144460.0
2024-10-17 10:55:00,79.57,79.6,79.56,79.59,531773.0,76.5521,76.581,76.5425,76.5714,531773.0
2024-10-17 11:00:00,79.59,79.6,79.57,79.58,819162.0,76.5714,76.581,76.5521,76.5618,819162.0
2024-10-17 11:05:00,79.58,79.61,79.57,79.61,145088.0,76.5618,76.5906,76.5521,76.5906,145088.0
2024-10-17 11:10:00,79.61,79.61,79.56,79.6,2825284.0,76.5906,76.5906,76.5425,76.581,2825284.0
2024-10-17 11:15:00,79.6,79.62,79.58,79.58,761681.0,76.581,76.6002,76.5618,76.5618,761681.0
2024-10-17 11:20:00,79.58,79.59,79.56,79.58,522576.0,76.5618,76.5714,76.5425,76.5618,522576.0
2024-10-17 11:25:00,79.58,79.59,79.57,79.59,547562.0,76.5618,76.5714,76.5521,76.5714,547562.0
2024-10-17 11:30:00,79.59,79.59,79.58,79.59,487302.0,76.5714,76.5714,76.5618,76.5714,487302.0
2024-10-17 11:35:00,79.58,79.59,79.56,79.58,767409.0,76.5618,76.5714,76.5425,76.5618,767409.0
2024-10-17 11:40:00,79.57,79.59,79.57,79.58,800995.0,76.5521,76.5714,76.5521,76.5618,800995.0
2024-10-17 11:45:00,79.58,79.58,79.56,79.56,309115.0,76.5618,76.5618,76.5425,76.5425,309115.0
2024-10-17 11:50:00,79.56,79.57,79.55,79.56,254163.0,76.5425,76.5521,76.5329,76.5425,254163.0
2024-10-17 11:55:00,79.56,79.58,79.55,79.58,291704.0,76.5425,76.5618,76.5329,76.5618,291704.0
2024-10-17 12:00:00,79.58,79.58,79.55,79.55,399240.0,76.5618,76.5618,76.5329,76.5329,399240.0
2024-10-17 12:05:00,79.55,79.56,79.54,79.54,220950.0,76.5329,76.5425,76.5233,76.5233,220950.0
2024-10-17 12:10:00,79.55,79.55,79.53,79.55,184008.0,76.5329,76.5329,76.5136,76.5329,184008.0
2024-10-17 12:15:00,79.55,79.55,79.53,79.53,412968.0,76.5329,76.5329,76.5136,76.5136,412968.0
2024-10-17 12:20:00,79.54,79.55,79.53,79.55,277443.0,76.5233,76.5329,76.5136,76.5329,277443.0
2024-10-17 12:25:00,79.54,79.55,79.53,79.53,126988.0,76.5233,76.5329,76.5136,76.5136,126988.0
2024-10-17 12:30:00,79.54,79.55,79.52,79.54,841517.0,76.5233,76.5329,76.504,76.5233,841517.0
2024-10-17 12:35:00,79.54,79.55,79.53,79.55,123684.0,76.5233,76.5329,76.5136,76.5329,123684.0
2024-10-17 12:40:00,79.55,79.56,79.54,79.55,228454.0,76.5329,76.5425,76.5233,76.5329,228454.0
2024-10-17 12:45:00,79.55,79.55,79.53,79.54,479217.0,76.5329,76.5329,76.5136,76.5233,479217.0
2024-10-17 12:50:00,79.54,79.55,79.54,79.55,195453.0,76.5233,76.5329,76.5233,76.5329,195453.0
2024-10-17 12:55:00,79.55,79.56,79.53,79.55,1299057.0,76.5329,76.5425,76.5136,76.5329,1299057.0
2024-10-17 13:00:00,79.54,79.55,79.53,79.55,146740.0,76.5233,76.5329,76.5136,76.5329,146740.0
2024-10-17 13:05:00,79.54,79.57,79.54,79.55,706505.0,76.5233,76.5521,76.5233,76.5329,706505.0
2024-10-17 13:10:00,79.55,79.56,79.54,79.55,38336.0,76.5329,76.5425,76.5233,76.5329,38336.0
2024-10-17 13:15:00,79.54,79.55,79.54,79.54,56349.0,76.5233,76.5329,76.5233,76.5233,56349.0
2024-10-17 13:20:00,79.55,79.55,79.53,79.54,183031.0,76.5329,76.5329,76.5136,76.5233,183031.0
2024-10-17 13:25:00,79.53,79.54,79.52,79.53,121988.0,76.5136,76.5233,76.504,76.5136,121988.0
2024-10-17 13:30:00,79.53,79.54,79.52,79.54,1109538.0,76.5136,76.5233,76.504,76.5233,1109538.0
2024-10-17 13:35:00,79.53,79.54,79.53,79.54,138908.0,76.5136,76.5233,76.5136,76.5233,138908.0
2024-10-17 13:40:00,79.54,79.54,79.53,79.54,552628.0,76.5233,76.5233,76.5136,76.5233,552628.0
2024-10-17 13:45:00,79.54,79.55,79.53,79.54,166113.0,76.5233,76.5329,76.5136,76.5233,166113.0
2024-10-17 13:50:00,79.54,79.54,79.53,79.54,38855.0,76.5233,76.5233,76.5136,76.5233,38855.0
2024-10-17 13:55:00,79.54,79.54,79.53,79.53,19244.0,76.5233,76.5233,76.5136,76.5136,19244.0
2024-10-17 14:00:00,79.53,79.54,79.51,79.52,250679.0,76.5136,76.5233,76.4944,76.504,250679.0
2024-10-17 14:05:00,79.51,79.51,79.49,79.49,279017.0,76.4944,76.4944,76.4752,76.4752,279017.0
2024-10-17 14:10:00,79.49,79.5,79.48,79.5,815951.0,76.4752,76.4848,76.4655,76.4848,815951.0
2024-10-17 14:15:00,79.49,79.5,79.48,79.48,83511.0,76.4752,76.4848,76.4655,76.4655,83511.0
2024-10-17 14:20:00,79.48,79.5,79.48,79.5,709181.0,76.4655,76.4848,76.4655,76.4848,709181.0
2024-10-17 14:25:00,79.5,79.51,79.49,79.49,109510.0,76.4848,76.4944,76.4752,76.4752,109510.0
2024-10-17 14:30:00,79.5,79.5,79.49,79.49,55261.0,76.4848,76.4848,76.4752,76.4752,55261.0
2024-10-17 14:35:00,79.5,79.52,79.49,79.52,563540.0,76.4848,76.504,76.4752,76.504,563540.0
2024-10-17 14:40:00,79.52,79.52,79.51,79.52,70300.0,76.504,76.504,76.4944,76.504,70300.0
2024-10-17 14:45:00,79.52,79.53,79.51,79.53,883226.0,76.504,76.5136,76.4944,76.5136,883226.0
2024-10-17 14:50:00,79.53,79.54,79.52,79.53,290207.0,76.5136,76.5233,76.504,76.5136,290207.0
2024-10-17 14:55:00,79.53,79.54,79.52,79.54,69307.0,76.5136,76.5233,76.504,76.5233,69307.0
2024-10-17 15:00:00,79.54,79.55,79.53,79.54,372267.0,76.5233,76.5329,76.5136,76.5233,372267.0
2024-10-17 15:05:00,79.54,79.55,79.53,79.55,135252.0,76.5233,76.5329,76.5136,76.5329,135252.0
2024-10-17 15:10:00,79.55,79.56,79.55,79.56,671614.0,76.5329,76.5425,76.5329,76.5425,671614.0
2024-10-17 15:15:00,79.56,79.56,79.55,79.56,93308.0,76.5425,76.5425,76.5329,76.5425,93308.0
2024-10-17 15:20:00,79.56,79.57,79.55,79.56,155245.0,76.5425,76.5521,76.5329,76.5425,155245.0
2024-10-17 15:25:00,79.57,79.58,79.56,79.57,331096.0,76.5521,76.5618,76.5425,76.5521,331096.0
2024-10-17 15:30:00,79.57,79.61,79.56,79.6,990185.0,76.5521,76.5906,76.5425,76.581,990185.0
2024-10-17 15:35:00,79.6,79.61,79.6,79.6,450480.0,76.581,76.5906,76.581,76.581,450480.0
2024-10-17 15:40:00,79.6,79.61,79.59,79.59,383300.0,76.581,76.5906,76.5714,76.5714,383300.0
2024-10-17 15:45:00,79.59,79.6,79.59,79.59,454028.0,76.5714,76.581,76.5714,76.5714,454028.0
2024-10-17 15:50:00,79.59,79.6,79.58,79.6,1484502.0,76.5714,76.581,76.5618,76.581,1484502.0
2024-10-17 15:55:00,79.6,79.61,79.59,79.6,2053095.0,76.581,76.5906,76.5714,76.581,2053095.0
2024-10-18 09:30:00,79.7,79.71,79.65,79.66,662610.0,76.6772,76.6868,76.6291,76.6387,662610.0
2024-10-18 09:35:00,79.66,79.68,79.65,79.67,374492.0,76.6387,76.658,76.6291,76.6483,374492.0
2024-10-18 09:40:00,79.67,79.7,79.67,79.68,426399.0,76.6483,76.6772,76.6483,76.658,426399.0
2024-10-18 09:45:00,79.68,79.69,79.65,79.67,741757.0,76.658,76.6676,76.6291,76.6483,741757.0
2024-10-18 09:50:00,79.67,79.67,79.66,79.67,253842.0,76.6483,76.6483,76.6387,76.6483,253842.0
2024-10-18 09:55:00,79.67,79.69,79.66,79.69,344224.0,76.6483,76.6676,76.6387,76.6676,344224.0
2024-10-18 10:00:00,79.69,79.71,79.68,79.7,228603.0,76.6676,76.6868,76.658,76.6772,228603.0
2024-10-18 10:05:00,79.7,79.72,79.7,79.71,196971.0,76.6772,76.6964,76.6772,76.6868,196971.0
2024-10-18 10:10:00,79.71,79.71,79.69,79.7,261113.0,76.6868,76.6868,76.6676,76.6772,261113.0
2024-10-18 10:15:00,79.7,79.7,79.69,79.7,49569.0,76.6772,76.6772,76.6676,76.6772,49569.0
2024-10-18 10:20:00,79.7,79.7,79.69,79.7,149363.0,76.6772,76.6772,76.6676,76.6772,149363.0
2024-10-18 10:25:00,79.7,79.72,79.69,79.72,317252.0,76.6772,76.6964,76.6676,76.6964,317252.0
2024-10-18 10:30:00,79.72,79.72,79.7,79.7,156035.0,76.6964,76.6964,76.6772,76.6772,156035.0
2024-10-18 10:35:00,79.7,79.73,79.7,79.73,655354.0,76.6772,76.7061,76.6772,76.7061,655354.0
2024-10-18 10:40:00,79.73,79.74,79.72,79.73,371254.0,76.7061,76.7157,76.6964,76.7061,371254.0
2024-10-18 10:45:00,79.73,79.74,79.73,79.73,389367.0,76.7061,76.7157,76.7061,76.7061,389367.0
2024-10-18 10:50:00,79.73,79.74,79.73,79.73,87641.0,76.7061,76.7157,76.7061,76.7061,87641.0
2024-10-18 10:55:00,79.73,79.74,79.72,79.73,296471.0,76.7061,76.7157,76.6964,76.7061,296471.0
2024-10-18 11:00:00,79.73,79.73,79.72,79.73,212120.0,76.7061,76.7061,76.6964,76.7061,212120.0
2024-10-18 11:05:00,79.73,79.74,79.72,79.74,158096.0,76.7061,76.7157,76.6964,76.7157,158096.0
2024-10-18 11:10:00,79.74,79.74,79.73,79.74,192825.0,76.7157,76.7157,76.7061,76.7157,192825.0
2024-10-18 11:15:00,79.74,79.74,79.73,79.74,160195.0,76.7157,76.7157,76.7061,76.7157,160195.0
2024-10-18 11:20:00,79.74,79.75,79.73,79.74,620529.0,76.7157,76.7253,76.7061,76.7157,620529.0
2024-10-18 11:25:00,79.74,79.74,79.72,79.74,339609.0,76.7157,76.7157,76.6964,76.7157,339609.0
2024-10-18 11:30:00,79.74,79.75,79.73,79.75,287963.0,76.7157,76.7253,76.7061,76.7253,287963.0
2024-10-18 11:35:00,79.75,79.76,79.74,79.76,126601.0,76.7253,76.7349,76.7157,76.7349,126601.0
2024-10-18 11:40:00,79.76,79.76,79.73,79.74,539700.0,76.7349,76.7349,76.7061,76.7157,539700.0
2024-10-18 11:45:00,79.75,79.75,79.74,79.75,95905.0,76.7253,76.7253,76.7157,76.7253,95905.0
2024-10-18 11:50:00,79.75,79.75,79.73,79.74,433293.0,76.7253,76.7253,76.7061,76.7157,433293.0
2024-10-18 11:55:00,79.74,79.74,79.72,79.73,196039.0,76.7157,76.7157,76.6964,76.7061,196039.0
2024-10-18 12:00:00,79.73,79.73,79.72,79.73,235898.0,76.7061,76.7061,76.6964,76.7061,235898.0
2024-10-18 12:05:00,79.73,79.74,79.72,79.73,510435.0,76.7061,76.7157,76.6964,76.7061,510435.0
2024-10-18 12:10:00,79.73,79.76,79.73,79.75,301924.0,76.7061,76.7349,76.7061,76.7253,301924.0
2024-10-18 12:15:00,79.75,79.76,79.74,79.76,222374.0,76.7253,76.7349,76.7157,76.7349,222374.0
2024-10-18 12:20:00,79.76,79.77,79.75,79.76,570016.0,76.7349,76.7445,76.7253,76.7349,570016.0
2024-10-18 12:25:00,79.76,79.78,79.75,79.77,231720.0,76.7349,76.7542,76.7253,76.7445,231720.0
2024-10-18 12:30:00,79.77,79.78,79.76,79.77,230050.0,76.7445,76.7542,76.7349,76.7445,230050.0
2024-10-18 12:35:00,79.78,79.78,79.76,79.77,140382.0,76.7542,76.7542,76.7349,76.7445,140382.0
2024-10-18 12:40:00,79.77,79.78,79.77,79.78,164064.0,76.7445,76.7542,76.7445,76.7542,164064.0
2024-10-18 12:45:00,79.78,79.78,79.77,79.78,330335.0,76.7542,76.7542,76.7445,76.7542,330335.0
2024-10-18 12:50:00,79.78,79.8,79.77,79.78,574746.0,76.7542,76.7734,76.7445,76.7542,574746.0
2024-10-18 12:55:00,79.79,79.79,79.76,79.77,262361.0,76.7638,76.7638,76.7349,76.7445,262361.0
2024-10-18 13:00:00,79.77,79.77,79.75,79.76,341026.0,76.7445,76.7445,76.7253,76.7349,341026.0
2024-10-18 13:05:00,79.76,79.77,79.75,79.77,138202.0,76.7349,76.7445,76.7253,76.7445,138202.0
2024-10-18 13:10:00,79.77,79.77,79.76,79.77,128006.0,76.7445,76.7445,76.7349,76.7445,128006.0
2024-10-18 13:15:00,79.77,79.77,79.75,79.76,426362.0,76.7445,76.7445,76.7253,76.7349,426362.0
2024-10-18 13:20:00,79.76,79.76,79.75,79.76,96438.0,76.7349,76.7349,76.7253,76.7349,96438.0
2024-10-18 13:25:00,79.76,79.76,79.75,79.75,152109.0,76.7349,76.7349,76.7253,76.7253,152109.0
2024-10-18 13:30:00,79.76,79.76,79.75,79.76,92975.0,76.7349,76.7349,76.7253,76.7349,92975.0
2024-10-18 13:35:00,79.76,79.76,79.75,79.76,85050.0,76.7349,76.7349,76.7253,76.7349,85050.0
2024-10-18 13:40:00,79.76,79.77,79.75,79.77,94902.0,76.7349,76.7445,76.7253,76.7445,94902.0
2024-10-18 13:45:00,79.77,79.77,79.76,79.77,29145.0,76.7445,76.7445,76.7349,76.7445,29145.0
2024-10-18 13:50:00,79.77,79.77,79.75,79.76,83218.0,76.7445,76.7445,76.7253,76.7349,83218.0
2024-10-18 13:55:00,79.76,79.76,79.75,79.76,69318.0,76.7349,76.7349,76.7253,76.7349,69318.0
2024-10-18 14:00:00,79.76,79.77,79.75,79.77,104353.0,76.7349,76.7445,76.7253,76.7445,104353.0
2024-10-18 14:05:00,79.77,79.77,79.76,79.77,44805.0,76.7445,76.7445,76.7349,76.7445,44805.0
2024-10-18 14:10:00,79.77,79.78,79.76,79.78,35555.0,76.7445,76.7542,76.7349,76.7542,35555.0
2024-10-18 14:15:00,79.78,79.79,79.77,79.79,81252.0,76.7542,76.7638,76.7445,76.7638,81252.0
2024-10-18 14:20:00,79.79,79.79,79.78,79.78,302533.0,76.7638,76.7638,76.7542,76.7542,302533.0
2024-10-18 14:25:00,79.78,79.79,79.77,79.78,136946.0,76.7542,76.7638,76.7445,76.7542,136946.0
2024-10-18 14:30:00,79.78,79.78,79.77,79.77,171610.0,76.7542,76.7542,76.7445,76.7445,171610.0
2024-10-18 14:35:00,79.78,79.78,79.76,79.77,194417.0,76.7542,76.7542,76.7349,76.7445,194417.0
2024-10-18 14:40:00,79.77,79.77,79.75,79.77,341709.0,76.7445,76.7445,76.7253,76.7445,341709.0
2024-10-18 14:45:00,79.77,79.77,79.76,79.77,81639.0,76.7445,76.7445,76.7349,76.7445,81639.0
2024-10-18 14:50:00,79.77,79.77,79.75,79.76,156833.0,76.7445,76.7445,76.7253,76.7349,156833.0
2024-10-18 14:55:00,79.76,79.77,79.75,79.77,293559.0,76.7349,76.7445,76.7253,76.7445,293559.0
2024-10-18 15:00:00,79.76,79.77,79.74,79.76,338846.0,76.7349,76.7445,76.7157,76.7349,338846.0
2024-10-18 15:05:00,79.76,79.76,79.75,79.76,172977.0,76.7349,76.7349,76.7253,76.7349,172977.0
2024-10-18 15:10:00,79.76,79.76,79.75,79.76,71767.0,76.7349,76.7349,76.7253,76.7349,71767.0
2024-10-18 15:15:00,79.76,79.76,79.74,79.75,288189.0,76.7349,76.7349,76.7157,76.7253,288189.0
2024-10-18 15:20:00,79.75,79.75,79.74,79.74,210776.0,76.7253,76.7253,76.7157,76.7157,210776.0
2024-10-18 15:25:00,79.74,79.75,79.74,79.75,56099.0,76.7157,76.7253,76.7157,76.7253,56099.0
2024-10-18 15:30:00,79.75,79.75,79.74,79.75,118288.0,76.7253,76.7253,76.7157,76.7253,118288.0
2024-10-18 15:35:00,79.75,79.76,79.74,79.76,216055.0,76.7253,76.7349,76.7157,76.7349,216055.0
2024-10-18 15:40:00,79.76,79.77,79.75,79.76,1052209.0,76.7349,76.7445,76.7253,76.7349,1052209.0
2024-10-18 15:45:00,79.75,79.77,79.75,79.77,318066.0,76.7253,76.7445,76.7253,76.7445,318066.0
2024-10-18 15:50:00,79.77,79.77,79.75,79.76,687545.0,76.7445,76.7445,76.7253,76.7349,687545.0
2024-10-18 15:55:00,79.76,79.79,79.75,79.78,2799719.0,76.7349,76.7638,76.7253,76.7542,2799719.0
2024-10-21 09:30:00,79.66,79.71,79.66,79.68,400871.0,76.6387,76.6868,76.6387,76.658,400871.0
2024-10-21 09:35:00,79.67,79.7,79.67,79.68,497756.0,76.6483,76.6772,76.6483,76.658,497756.0
2024-10-21 09:40:00,79.68,79.68,79.65,79.67,347768.0,76.658,76.658,76.6291,76.6483,347768.0
2024-10-21 09:45:00,79.67,79.69,79.65,79.66,388212.0,76.6483,76.6676,76.6291,76.6387,388212.0
2024-10-21 09:50:00,79.65,79.66,79.64,79.64,148838.0,76.6291,76.6387,76.6195,76.6195,148838.0
2024-10-21 09:55:00,79.64,79.65,79.62,79.63,135725.0,76.6195,76.6291,76.6002,76.6099,135725.0
2024-10-21 10:00:00,79.63,79.63,79.61,79.62,902946.0,76.6099,76.6099,76.5906,76.6002,902946.0
2024-10-21 10:05:00,79.62,79.64,79.61,79.63,757341.0,76.6002,76.6195,76.5906,76.6099,757341.0
2024-10-21 10:10:00,79.64,79.64,79.62,79.63,984439.0,76.6195,76.6195,76.6002,76.6099,984439.0
2024-10-21 10:15:00,79.64,79.64,79.62,79.63,327768.0,76.6195,76.6195,76.6002,76.6099,327768.0
2024-10-21 10:20:00,79.63,79.63,79.6,79.61,475841.0,76.6099,76.6099,76.581,76.5906,475841.0
2024-10-21 10:25:00,79.61,79.61,79.55,79.56,756436.0,76.5906,76.5906,76.5329,76.5425,756436.0
2024-10-21 10:30:00,79.55,79.56,79.52,79.53,862699.0,76.5329,76.5425,76.504,76.5136,862699.0
2024-10-21 10:35:00,79.53,79.53,79.51,79.52,254430.0,76.5136,76.5136,76.4944,76.504,254430.0
2024-10-21 10:40:00,79.52,79.53,79.5,79.53,540185.0,76.504,76.5136,76.4848,76.5136,540185.0
2024-10-21 10:45:00,79.53,79.53,79.49,79.51,574096.0,76.5136,76.5136,76.4752,76.4944,574096.0
2024-10-21 10:50:00,79.51,79.51,79.49,79.5,336915.0,76.4944,76.4944,76.4752,76.4848,336915.0
2024-10-21 10:55:00,79.5,79.51,79.48,79.48,589959.0,76.4848,76.4944,76.4655,76.4655,589959.0
2024-10-21 11:00:00,79.48,79.49,79.44,79.45,596282.0,76.4655,76.4752,76.4271,76.4367,596282.0
2024-10-21 11:05:00,79.45,79.45,79.4,79.41,446098.0,76.4367,76.4367,76.3886,76.3982,446098.0
2024-10-21 11:10:00,79.41,79.46,79.4,79.46,635009.0,76.3982,76.4463,76.3886,76.4463,635009.0
2024-10-21 11:15:00,79.46,79.46,79.45,79.45,62955.0,76.4463,76.4463,76.4367,76.4367,62955.0
2024-10-21 11:20:00,79.45,79.47,79.43,79.45,782084.0,76.4367,76.4559,76.4174,76.4367,782084.0
2024-10-21 11:25:00,79.45,79.46,79.43,79.44,234859.0,76.4367,76.4463,76.4174,76.4271,234859.0
2024-10-21 11:30:00,79.44,79.44,79.43,79.44,166616.0,76.4271,76.4271,76.4174,76.4271,166616.0
2024-10-21 11:35:00,79.44,79.44,79.42,79.44,306539.0,76.4271,76.4271,76.4078,76.4271,306539.0
2024-10-21 11:40:00,79.44,79.45,79.43,79.44,248021.0,76.4271,76.4367,76.4174,76.4271,248021.0
2024-10-21 11:45:00,79.44,79.46,79.43,79.46,205841.0,76.4271,76.4463,76.4174,76.4463,205841.0
2024-10-21 11:50:00,79.46,79.47,79.45,79.45,308594.0,76.4463,76.4559,76.4367,76.4367,308594.0
2024-10-21 11:55:00,79.46,79.48,79.45,79.46,256551.0,76.4463,76.4655,76.4367,76.4463,256551.0
2024-10-21 12:00:00,79.46,79.47,79.44,79.44,145304.0,76.4463,76.4559,76.4271,76.4271,145304.0
2024-10-21 12:05:00,79.45,79.45,79.43,79.44,150376.0,76.4367,76.4367,76.4174,76.4271,150376.0
2024-10-21 12:10:00,79.44,79.46,79.43,79.45,1468260.0,76.4271,76.4463,76.4174,76.4367,1468260.0
2024-10-21 12:15:00,79.45,79.45,79.43,79.44,625782.0,76.4367,76.4367,76.4174,76.4271,625782.0
2024-10-21 12:20:00,79.44,79.46,79.43,79.46,389355.0,76.4271,76.4463,76.4174,76.4463,389355.0
2024-10-21 12:25:00,79.46,79.47,79.45,79.47,222556.0,76.4463,76.4559,76.4367,76.4559,222556.0
2024-10-21 12:30:00,79.47,79.47,79.46,79.47,140629.0,76.4559,76.4559,76.4463,76.4559,140629.0
2024-10-21 12:35:00,79.47,79.48,79.45,79.46,406783.0,76.4559,76.4655,76.4367,76.4463,406783.0
2024-10-21 12:40:00,79.45,79.46,79.45,79.46,99533.0,76.4367,76.4463,76.4367,76.4463,99533.0
2024-10-21 12:45:00,79.45,79.46,79.45,79.45,108399.0,76.4367,76.4463,76.4367,76.4367,108399.0
2024-10-21 12:50:00,79.45,79.46,79.45,79.45,514238.0,76.4367,76.4463,76.4367,76.4367,514238.0
2024-10-21 12:55:00,79.45,79.47,79.45,79.47,198341.0,76.4367,76.4559,76.4367,76.4559,198341.0
2024-10-21 13:00:00,79.47,79.48,79.46,79.48,370299.0,76.4559,76.4655,76.4463,76.4655,370299.0
2024-10-21 13:05:00,79.48,79.5,79.47,79.5,490279.0,76.4655,76.4848,76.4559,76.4848,490279.0
2024-10-21 13:10:00,79.5,79.52,79.49,79.52,449679.0,76.4848,76.504,76.4752,76.504,449679.0
2024-10-21 13:15:00,79.52,79.52,79.51,79.52,331936.0,76.504,76.504,76.4944,76.504,331936.0
2024-10-21 13:20:00,79.51,79.52,79.51,79.52,100857.0,76.4944,76.504,76.4944,76.504,100857.0
2024-10-21 13:25:00,79.52,79.53,79.51,79.52,518050.0,76.504,76.5136,76.4944,76.504,518050.0
2024-10-21 13:30:00,79.52,79.52,79.51,79.52,70024.0,76.504,76.504,76.4944,76.504,70024.0
2024-10-21 13:35:00,79.52,79.52,79.51,79.52,191516.0,76.504,76.504,76.4944,76.504,191516.0
2024-10-21 13:40:00,79.52,79.52,79.51,79.51,78916.0,76.504,76.504,76.4944,76.4944,78916.0
2024-10-21 13:45:00,79.52,79.53,79.51,79.52,1431613.0,76.504,76.5136,76.4944,76.504,1431613.0
2024-10-21 13:50:00,79.53,79.54,79.52,79.54,224700.0,76.5136,76.5233,76.504,76.5233,224700.0
2024-10-21 13:55:00,79.54,79.54,79.53,79.53,69835.0,76.5233,76.5233,76.5136,76.5136,69835.0
2024-10-21 14:00:00,79.54,79.54,79.52,79.52,235279.0,76.5233,76.5233,76.504,76.504,235279.0
2024-10-21 14:05:00,79.53,79.55,79.51,79.53,682395.0,76.5136,76.5329,76.4944,76.5136,682395.0
2024-10-21 14:10:00,79.53,79.53,79.51,79.52,127876.0,76.5136,76.5136,76.4944,76.504,127876.0
2024-10-21 14:15:00,79.52,79.53,79.51,79.53,112976.0,76.504,76.5136,76.4944,76.5136,112976.0
2024-10-21 14:20:00,79.53,79.53,79.51,79.52,56402.0,76.5136,76.5136,76.4944,76.504,56402.0
2024-10-21 14:25:00,79.52,79.52,79.51,79.52,58556.0,76.504,76.504,76.4944,76.504,58556.0
2024-10-21 14:30:00,79.52,79.52,79.5,79.51,276942.0,76.504,76.504,76.4848,76.4944,276942.0
2024-10-21 14:35:00,79.51,79.51,79.5,79.51,41710.0,76.4944,76.4944,76.4848,76.4944,41710.0
2024-10-21 14:40:00,79.51,79.51,79.5,79.5,60843.0,76.4944,76.4944,76.4848,76.4848,60843.0
2024-10-21 14:45:00,79.5,79.51,79.49,79.51,309598.0,76.4848,76.4944,76.4752,76.4944,309598.0
2024-10-21 14:50:00,79.51,79.51,79.5,79.5,41110.0,76.4944,76.4944,76.4848,76.4848,41110.0
2024-10-21 14:55:00,79.51,79.51,79.48,79.49,379626.0,76.4944,76.4944,76.4655,76.4752,379626.0
2024-10-21 15:00:00,79.5,79.5,79.49,79.49,43378.0,76.4848,76.4848,76.4752,76.4752,43378.0
2024-10-21 15:05:00,79.5,79.52,79.49,79.52,170137.0,76.4848,76.504,76.4752,76.504,170137.0
2024-10-21 15:10:00,79.52,79.52,79.51,79.52,155840.0,76.504,76.504,76.4944,76.504,155840.0
2024-10-21 15:15:00,79.52,79.52,79.51,79.52,112205.0,76.504,76.504,76.4944,76.504,112205.0
2024-10-21 15:20:00,79.51,79.52,79.5,79.5,216478.0,76.4944,76.504,76.4848,76.4848,216478.0
2024-10-21 15:25:00,79.5,79.51,79.49,79.5,235148.0,76.4848,76.4944,76.4752,76.4848,235148.0
2024-10-21 15:30:00,79.5,79.5,79.48,79.48,350428.0,76.4848,76.4848,76.4655,76.4655,350428.0
2024-10-21 15:35:00,79.48,79.49,79.47,79.48,445018.0,76.4655,76.4752,76.4559,76.4655,445018.0
2024-10-21 15:40:00,79.49,79.5,79.48,79.48,381073.0,76.4752,76.4848,76.4655,76.4655,381073.0
2024-10-21 15:45:00,79.48,79.51,79.48,79.51,771145.0,76.4655,76.4944,76.4655,76.4944,771145.0
2024-10-21 15:50:00,79.51,79.51,79.49,79.5,923559.0,76.4944,76.4944,76.4752,76.4848,923559.0
2024-10-21 15:55:00,79.5,79.51,79.48,79.51,1463489.0,76.4848,76.4944,76.4655,76.4944,1463489.0
2024-10-22 09:30:00,79.43,79.46,79.42,79.43,932015.0,76.4174,76.4463,76.4078,76.4174,932015.0
2024-10-22 09:35:00,79.43,79.45,79.42,79.43,338815.0,76.4174,76.4367,76.4078,76.4174,338815.0
2024-10-22 09:40:00,79.44,79.44,79.4,79.4,278802.0,76.4271,76.4271,76.3886,76.3886,278802.0
2024-10-22 09:45:00,79.41,79.42,79.39,79.4,488581.0,76.3982,76.4078,76.379,76.3886,488581.0
2024-10-22 09:50:00,79.4,79.4,79.38,79.4,186728.0,76.3886,76.3886,76.3693,76.3886,186728.0
2024-10-22 09:55:00,79.4,79.4,79.35,79.35,717172.0,76.3886,76.3886,76.3405,76.3405,717172.0
2024-10-22 10:00:00,79.36,79.36,79.33,79.34,367768.0,76.3501,76.3501,76.3212,76.3309,367768.0
2024-10-22 10:05:00,79.34,79.37,79.33,79.37,543979.0,76.3309,76.3597,76.3212,76.3597,543979.0
2024-10-22 10:10:00,79.37,79.38,79.36,79.38,247099.0,76.3597,76.3693,76.3501,76.3693,247099.0
2024-10-22 10:15:00,79.38,79.38,79.35,79.36,345272.0,76.3693,76.3693,76.3405,76.3501,345272.0
2024-10-22 10:20:00,79.36,79.36,79.33,79.34,256271.0,76.3501,76.3501,76.3212,76.3309,256271.0
2024-10-22 10:25:00,79.34,79.35,79.32,79.33,966645.0,76.3309,76.3405,76.3116,76.3212,966645.0
2024-10-22 10:30:00,79.33,79.33,79.3,79.31,632262.0,76.3212,76.3212,76.2924,76.302,632262.0
2024-10-22 10:35:00,79.31,79.32,79.29,79.31,643027.0,76.302,76.3116,76.2827,76.302,643027.0
2024-10-22 10:40:00,79.31,79.31,79.3,79.31,23464.0,76.302,76.302,76.2924,76.302,23464.0
2024-10-22 10:45:00,79.3,79.33,79.3,79.33,498187.0,76.2924,76.3212,76.2924,76.3212,498187.0
2024-10-22 10:50:00,79.32,79.33,79.32,79.33,124860.0,76.3116,76.3212,76.3116,76.3212,124860.0
2024-10-22 10:55:00,79.33,79.33,79.3,79.31,1852225.0,76.3212,76.3212,76.2924,76.302,1852225.0
2024-10-22 11:00:00,79.31,79.32,79.3,79.31,433382.0,76.302,76.3116,76.2924,76.302,433382.0
2024-10-22 11:05:00,79.31,79.32,79.31,79.32,199072.0,76.302,76.3116,76.302,76.3116,199072.0
2024-10-22 11:10:00,79.32,79.32,79.31,79.32,202836.0,76.3116,76.3116,76.302,76.3116,202836.0
2024-10-22 11:15:00,79.31,79.33,79.31,79.33,544000.0,76.302,76.3212,76.302,76.3212,544000.0
2024-10-22 11:20:00,79.33,79.34,79.32,79.34,801289.0,76.3212,76.3309,76.3116,76.3309,801289.0
2024-10-22 11:25:00,79.34,79.34,79.3,79.31,682450.0,76.3309,76.3309,76.2924,76.302,682450.0
2024-10-22 11:30:00,79.32,79.32,79.31,79.32,98805.0,76.3116,76.3116,76.302,76.3116,98805.0
2024-10-22 11:35:00,79.31,79.32,79.31,79.31,113817.0,76.302,76.3116,76.302,76.302,113817.0
2024-10-22 11:40:00,79.32,79.32,79.31,79.32,59446.0,76.3116,76.3116,76.302,76.3116,59446.0
2024-10-22 11:45:00,79.31,79.32,79.31,79.32,171069.0,76.302,76.3116,76.302,76.3116,171069.0
2024-10-22 11:50:00,79.31,79.32,79.31,79.32,60311.0,76.302,76.3116,76.302,76.3116,60311.0
2024-10-22 11:55:00,79.31,79.33,79.31,79.31,542303.0,76.302,76.3212,76.302,76.302,542303.0
2024-10-22 12:00:00,79.31,79.32,79.3,79.31,171174.0,76.302,76.3116,76.2924,76.302,171174.0
2024-10-22 12:05:00,79.3,79.31,79.28,79.29,437504.0,76.2924,76.302,76.2731,76.2827,437504.0
2024-10-22 12:10:00,79.29,79.29,79.28,79.29,41830.0,76.2827,76.2827,76.2731,76.2827,41830.0
2024-10-22 12:15:00,79.29,79.3,79.28,79.3,89427.0,76.2827,76.2924,76.2731,76.2924,89427.0
2024-10-22 12:20:00,79.3,79.3,79.29,79.3,469931.0,76.2924,76.2924,76.2827,76.2924,469931.0
2024-10-22 12:25:00,79.29,79.3,79.28,79.29,85828.0,76.2827,76.2924,76.2731,76.2827,85828.0
2024-10-22 12:30:00,79.29,79.3,79.28,79.3,193514.0,76.2827,76.2924,76.2731,76.2924,193514.0
2024-10-22 12:35:00,79.3,79.31,79.29,79.31,95469.0,76.2924,76.302,76.2827,76.302,95469.0
2024-10-22 12:40:00,79.31,79.31,79.29,79.3,338899.0,76.302,76.302,76.2827,76.2924,338899.0
2024-10-22 12:45:00,79.3,79.31,79.29,79.31,203205.0,76.2924,76.302,76.2827,76.302,203205.0
2024-10-22 12:50:00,79.31,79.33,79.31,79.32,88259.0,76.302,76.3212,76.302,76.3116,88259.0
2024-10-22 12:55:00,79.32,79.33,79.32,79.33,99139.0,76.3116,76.3212,76.3116,76.3212,99139.0
2024-10-22 13:00:00,79.33,79.33,79.32,79.33,396875.0,76.3212,76.3212,76.3116,76.3212,396875.0
2024-10-22 13:05:00,79.33,79.33,79.31,79.31,170607.0,76.3212,76.3212,76.302,76.302,170607.0
2024-10-22 13:10:00,79.31,79.32,79.3,79.31,415018.0,76.302,76.3116,76.2924,76.302,415018.0
2024-10-22 13:15:00,79.31,79.32,79.3,79.31,540519.0,76.302,76.3116,76.2924,76.302,540519.0
2024-10-22 13:20:00,79.31,79.32,79.3,79.31,153430.0,76.302,76.3116,76.2924,76.302,153430.0
2024-10-22 13:25:00,79.31,79.32,79.3,79.32,81458.0,76.302,76.3116,76.2924,76.3116,81458.0
2024-10-22 13:30:00,79.31,79.34,79.31,79.34,167931.0,76.302,76.3309,76.302,76.3309,167931.0
2024-10-22 13:35:00,79.34,79.36,79.34,79.36,164929.0,76.3309,76.3501,76.3309,76.3501,164929.0
2024-10-22 13:40:00,79.36,79.37,79.36,79.37,70665.0,76.3501,76.3597,76.3501,76.3597,70665.0
2024-10-22 13:45:00,79.37,79.37,79.36,79.37,88691.0,76.3597,76.3597,76.3501,76.3597,88691.0
2024-10-22 13:50:00,79.37,79.38,79.36,79.38,138906.0,76.3597,76.3693,76.3501,76.3693,138906.0
2024-10-22 13:55:00,79.38,79.4,79.37,79.4,130553.0,76.3693,76.3886,76.3597,76.3886,130553.0
2024-10-22 14:00:00,79.4,79.4,79.38,79.4,455616.0,76.3886,76.3886,76.3693,76.3886,455616.0
2024-10-22 14:05:00,79.4,79.4,79.37,79.38,430692.0,76.3886,76.3886,76.3597,76.3693,430692.0
2024-10-22 14:10:00,79.37,79.38,79.37,79.38,219262.0,76.3597,76.3693,76.3597,76.3693,219262.0
2024-10-22 14:15:00,79.38,79.39,79.37,79.39,112686.0,76.3693,76.379,76.3597,76.379,112686.0
2024-10-22 14:20:00,79.39,79.39,79.36,79.37,263891.0,76.379,76.379,76.3501,76.3597,263891.0
2024-10-22 14:25:00,79.37,79.38,79.36,79.37,127718.0,76.3597,76.3693,76.3501,76.3597,127718.0
2024-10-22 14:30:00,79.37,79.38,79.37,79.38,43418.0,76.3597,76.3693,76.3597,76.3693,43418.0
2024-10-22 14:35:00,79.38,79.38,79.36,79.37,143473.0,76.3693,76.3693,76.3501,76.3597,143473.0
2024-10-22 14:40:00,79.37,79.37,79.36,79.37,33741.0,76.3597,76.3597,76.3501,76.3597,33741.0
2024-10-22 14:45:00,79.37,79.38,79.36,79.38,175359.0,76.3597,76.3693,76.3501,76.3693,175359.0
2024-10-22 14:50:00,79.38,79.38,79.37,79.38,71676.0,76.3693,76.3693,76.3597,76.3693,71676.0
2024-10-22 14:55:00,79.37,79.38,79.35,79.36,145416.0,76.3597,76.3693,76.3405,76.3501,145416.0
2024-10-22 15:00:00,79.36,79.36,79.34,79.35,322243.0,76.3501,76.3501,76.3309,76.3405,322243.0
2024-10-22 15:05:00,79.35,79.36,79.34,79.36,367160.0,76.3405,76.3501,76.3309,76.3501,367160.0
2024-10-22 15:10:00,79.36,79.36,79.35,79.36,15818.0,76.3501,76.3501,76.3405,76.3501,15818.0
2024-10-22 15:15:00,79.35,79.37,79.35,79.37,153303.0,76.3405,76.3597,76.3405,76.3597,153303.0
2024-10-22 15:20:00,79.37,79.37,79.36,79.36,87814.0,76.3597,76.3597,76.3501,76.3501,87814.0
2024-10-22 15:25:00,79.36,79.37,79.36,79.37,193167.0,76.3501,76.3597,76.3501,76.3597,193167.0
2024-10-22 15:30:00,79.37,79.4,79.36,79.4,498479.0,76.3597,76.3886,76.3501,76.3886,498479.0
2024-10-22 15:35:00,79.4,79.41,79.39,79.4,1082393.0,76.3886,76.3982,76.379,76.3886,1082393.0
2024-10-22 15:40:00,79.4,79.43,79.4,79.42,259960.0,76.3886,76.4174,76.3886,76.4078,259960.0
2024-10-22 15:45:00,79.42,79.44,79.42,79.44,606635.0,76.4078,76.4271,76.4078,76.4271,606635.0
2024-10-22 15:50:00,79.44,79.44,79.41,79.42,1294498.0,76.4271,76.4271,76.3982,76.4078,1294498.0
2024-10-22 15:55:00,79.42,79.42,79.37,79.38,1268752.0,76.4078,76.4078,76.3597,76.3693,1268752.0
2024-10-23 09:30:00,79.26,79.3,79.21,79.23,756089.0,76.2539,76.2924,76.2058,76.225,756089.0
2024-10-23 09:35:00,79.22,79.25,79.22,79.25,276722.0,76.2154,76.2443,76.2154,76.2443,276722.0
2024-10-23 09:40:00,79.25,79.25,79.23,79.24,133017.0,76.2443,76.2443,76.225,76.2346,133017.0
2024-10-23 09:45:00,79.23,79.27,79.22,79.25,228336.0,76.225,76.2635,76.2154,76.2443,228336.0
2024-10-23 09:50:00,79.25,79.25,79.22,79.22,227548.0,76.2443,76.2443,76.2154,76.2154,227548.0
2024-10-23 09:55:00,79.22,79.24,79.21,79.21,171414.0,76.2154,76.2346,76.2058,76.2058,171414.0
2024-10-23 10:00:00,79.22,79.22,79.2,79.21,358157.0,76.2154,76.2154,76.1962,76.2058,358157.0
2024-10-23 10:05:00,79.21,79.22,79.18,79.19,768736.0,76.2058,76.2154,76.1769,76.1865,768736.0
2024-10-23 10:10:00,79.19,79.21,79.19,79.19,461724.0,76.1865,76.2058,76.1865,76.1865,461724.0
2024-10-23 10:15:00,79.19,79.19,79.15,79.16,938979.0,76.1865,76.1865,76.1481,76.1577,938979.0
2024-10-23 10:20:00,79.15,79.15,79.12,79.14,234623.0,76.1481,76.1481,76.1192,76.1384,234623.0
2024-10-23 10:25:00,79.13,79.15,79.12,79.14,1068908.0,76.1288,76.1481,76.1192,76.1384,1068908.0
2024-10-23 10:30:00,79.13,79.16,79.13,79.16,413398.0,76.1288,76.1577,76.1288,76.1577,413398.0
2024-10-23 10:35:00,79.16,79.16,79.14,79.15,387522.0,76.1577,76.1577,76.1384,76.1481,387522.0
2024-10-23 10:40:00,79.14,79.17,79.13,79.16,519244.0,76.1384,76.1673,76.1288,76.1577,519244.0
2024-10-23 10:45:00,79.17,79.18,79.16,79.17,221933.0,76.1673,76.1769,76.1577,76.1673,221933.0
2024-10-23 10:50:00,79.17,79.17,79.15,79.15,429813.0,76.1673,76.1673,76.1481,76.1481,429813.0
2024-10-23 10:55:00,79.16,79.16,79.14,79.15,145534.0,76.1577,76.1577,76.1384,76.1481,145534.0
2024-10-23 11:00:00,79.15,79.15,79.14,79.15,139431.0,76.1481,76.1481,76.1384,76.1481,139431.0
2024-10-23 11:05:00,79.15,79.16,79.14,79.15,215789.0,76.1481,76.1577,76.1384,76.1481,215789.0
2024-10-23 11:10:00,79.15,79.15,79.13,79.15,339855.0,76.1481,76.1481,76.1288,76.1481,339855.0
2024-10-23 11:15:00,79.14,79.15,79.14,79.15,117965.0,76.1384,76.1481,76.1384,76.1481,117965.0
2024-10-23 11:20:00,79.14,79.18,79.14,79.17,299497.0,76.1384,76.1769,76.1384,76.1673,299497.0
2024-10-23 11:25:00,79.17,79.18,79.16,79.17,88659.0,76.1673,76.1769,76.1577,76.1673,88659.0
2024-10-23 11:30:00,79.17,79.18,79.15,79.17,609262.0,76.1673,76.1769,76.1481,76.1673,609262.0
2024-10-23 11:35:00,79.17,79.18,79.16,79.17,279868.0,76.1673,76.1769,76.1577,76.1673,279868.0
2024-10-23 11:40:00,79.17,79.18,79.17,79.18,261648.0,76.1673,76.1769,76.1673,76.1769,261648.0
2024-10-23 11:45:00,79.18,79.19,79.17,79.18,185056.0,76.1769,76.1865,76.1673,76.1769,185056.0
2024-10-23 11:50:00,79.17,79.19,79.17,79.19,103120.0,76.1673,76.1865,76.1673,76.1865,103120.0
2024-10-23 11:55:00,79.18,79.19,79.18,79.19,28492.0,76.1769,76.1865,76.1769,76.1865,28492.0
2024-10-23 12:00:00,79.19,79.19,79.17,79.17,231222.0,76.1865,76.1865,76.1673,76.1673,231222.0
2024-10-23 12:05:00,79.17,79.18,79.15,79.16,544436.0,76.1673,76.1769,76.1481,76.1577,544436.0
2024-10-23 12:10:00,79.16,79.18,79.15,79.18,219052.0,76.1577,76.1769,76.1481,76.1769,219052.0
2024-10-23 12:15:00,79.17,79.18,79.16,79.17,76308.0,76.1673,76.1769,76.1577,76.1673,76308.0
2024-10-23 12:20:00,79.17,79.18,79.16,79.17,410876.0,76.1673,76.1769,76.1577,76.1673,410876.0
2024-10-23 12:25:00,79.17,79.18,79.14,79.15,393112.0,76.1673,76.1769,76.1384,76.1481,393112.0
2024-10-23 12:30:00,79.15,79.17,79.14,79.17,313862.0,76.1481,76.1673,76.1384,76.1673,313862.0
2024-10-23 12:35:00,79.17,79.18,79.16,79.18,243401.0,76.1673,76.1769,76.1577,76.1769,243401.0
2024-10-23 12:40:00,79.18,79.18,79.17,79.18,130313.0,76.1769,76.1769,76.1673,76.1769,130313.0
2024-10-23 12:45:00,79.17,79.19,79.17,79.19,292676.0,76.1673,76.1865,76.1673,76.1865,292676.0
2024-10-23 12:50:00,79.19,79.19,79.17,79.18,221773.0,76.1865,76.1865,76.1673,76.1769,221773.0
2024-10-23 12:55:00,79.18,79.19,79.17,79.19,136014.0,76.1769,76.1865,76.1673,76.1865,136014.0
2024-10-23 13:00:00,79.19,79.2,79.17,79.17,300405.0,76.1865,76.1962,76.1673,76.1673,300405.0
2024-10-23 13:05:00,79.17,79.19,79.16,79.17,514204.0,76.1673,76.1865,76.1577,76.1673,514204.0
2024-10-23 13:10:00,79.17,79.17,79.15,79.15,188417.0,76.1673,76.1673,76.1481,76.1481,188417.0
2024-10-23 13:15:00,79.15,79.16,79.14,79.14,260342.0,76.1481,76.1577,76.1384,76.1384,260342.0
2024-10-23 13:20:00,79.14,79.14,79.13,79.14,96293.0,76.1384,76.1384,76.1288,76.1384,96293.0
2024-10-23 13:25:00,79.14,79.15,79.13,79.15,172474.0,76.1384,76.1481,76.1288,76.1481,172474.0
2024-10-23 13:30:00,79.15,79.15,79.13,79.14,221043.0,76.1481,76.1481,76.1288,76.1384,221043.0
2024-10-23 13:35:00,79.14,79.14,79.11,79.12,311056.0,76.1384,76.1384,76.1096,76.1192,311056.0
2024-10-23 13:40:00,79.12,79.13,79.11,79.13,601116.0,76.1192,76.1288,76.1096,76.1288,601116.0
2024-10-23 13:45:00,79.12,79.15,79.12,79.13,671218.0,76.1192,76.1481,76.1192,76.1288,671218.0
2024-10-23 13:50:00,79.13,79.14,79.12,79.12,351384.0,76.1288,76.1384,76.1192,76.1192,351384.0
2024-10-23 13:55:00,79.12,79.13,79.1,79.11,530991.0,76.1192,76.1288,76.1,76.1096,530991.0
2024-10-23 14:00:00,79.1,79.11,79.09,79.09,287272.0,76.1,76.1096,76.0903,76.0903,287272.0
2024-10-23 14:05:00,79.1,79.1,79.09,79.09,269109.0,76.1,76.1,76.0903,76.0903,269109.0
2024-10-23 14:10:00,79.1,79.1,79.08,79.08,198839.0,76.1,76.1,76.0807,76.0807,198839.0
2024-10-23 14:15:00,79.09,79.09,79.07,79.07,343859.0,76.0903,76.0903,76.0711,76.0711,343859.0
2024-10-23 14:20:00,79.08,79.09,79.07,79.09,321165.0,76.0807,76.0903,76.0711,76.0903,321165.0
2024-10-23 14:25:00,79.09,79.11,79.08,79.09,357975.0,76.0903,76.1096,76.0807,76.0903,357975.0
2024-10-23 14:30:00,79.09,79.11,79.09,79.11,287327.0,76.0903,76.1096,76.0903,76.1096,287327.0
2024-10-23 14:35:00,79.11,79.11,79.1,79.11,174604.0,76.1096,76.1096,76.1,76.1096,174604.0
2024-10-23 14:40:00,79.11,79.11,79.09,79.09,519298.0,76.1096,76.1096,76.0903,76.0903,519298.0
2024-10-23 14:45:00,79.09,79.1,79.09,79.09,326797.0,76.0903,76.1,76.0903,76.0903,326797.0
2024-10-23 14:50:00,79.09,79.1,79.09,79.1,330571.0,76.0903,76.1,76.0903,76.1,330571.0
2024-10-23 14:55:00,79.09,79.1,79.09,79.09,245940.0,76.0903,76.1,76.0903,76.0903,245940.0
2024-10-23 15:00:00,79.09,79.12,79.09,79.12,455391.0,76.0903,76.1192,76.0903,76.1192,455391.0
2024-10-23 15:05:00,79.12,79.14,79.11,79.12,939913.0,76.1192,76.1384,76.1096,76.1192,939913.0
2024-10-23 15:10:00,79.13,79.14,79.12,79.13,562986.0,76.1288,76.1384,76.1192,76.1288,562986.0
2024-10-23 15:15:00,79.13,79.13,79.12,79.13,501043.0,76.1288,76.1288,76.1192,76.1288,501043.0
2024-10-23 15:20:00,79.13,79.15,79.12,79.15,676614.0,76.1288,76.1481,76.1192,76.1481,676614.0
2024-10-23 15:25:00,79.15,79.15,79.14,79.15,99245.0,76.1481,76.1481,76.1384,76.1481,99245.0
2024-10-23 15:30:00,79.15,79.15,79.14,79.14,147472.0,76.1481,76.1481,76.1384,76.1384,147472.0
2024-10-23 15:35:00,79.15,79.15,79.14,79.15,346809.0,76.1481,76.1481,76.1384,76.1481,346809.0
2024-10-23 15:40:00,79.15,79.16,79.14,79.16,351770.0,76.1481,76.1577,76.1384,76.1577,351770.0
2024-10-23 15:45:00,79.16,79.16,79.14,79.14,906386.0,76.1577,76.1577,76.1384,76.1384,906386.0
2024-10-23 15:50:00,79.15,79.15,79.14,79.15,615935.0,76.1481,76.1481,76.1384,76.1481,615935.0
2024-10-23 15:55:00,79.14,79.15,79.13,79.14,1457282.0,76.1384,76.1481,76.1288,76.1384,1457282.0
2024-10-24 09:30:00,79.3,79.34,79.23,79.23,983088.0,76.2924,76.3309,76.225,76.225,983088.0
2024-10-24 09:35:00,79.24,79.27,79.23,79.26,347293.0,76.2346,76.2635,76.225,76.2539,347293.0
2024-10-24 09:40:00,79.26,79.27,79.24,79.25,281385.0,76.2539,76.2635,76.2346,76.2443,281385.0
2024-10-24 09:45:00,79.25,79.26,79.21,79.23,307516.0,76.2443,76.2539,76.2058,76.225,307516.0
2024-10-24 09:50:00,79.23,79.26,79.22,79.26,194013.0,76.225,76.2539,76.2154,76.2539,194013.0
2024-10-24 09:55:00,79.26,79.27,79.25,79.26,205595.0,76.2539,76.2635,76.2443,76.2539,205595.0
2024-10-24 10:00:00,79.26,79.27,79.25,79.26,250720.0,76.2539,76.2635,76.2443,76.2539,250720.0
2024-10-24 10:05:00,79.26,79.27,79.25,79.26,126532.0,76.2539,76.2635,76.2443,76.2539,126532.0
2024-10-24 10:10:00,79.26,79.26,79.25,79.26,255540.0,76.2539,76.2539,76.2443,76.2539,255540.0
2024-10-24 10:15:00,79.26,79.27,79.24,79.25,128391.0,76.2539,76.2635,76.2346,76.2443,128391.0
2024-10-24 10:20:00,79.26,79.29,79.25,79.29,219464.0,76.2539,76.2827,76.2443,76.2827,219464.0
2024-10-24 10:25:00,79.29,79.29,79.27,79.28,83466.0,76.2827,76.2827,76.2635,76.2731,83466.0
2024-10-24 10:30:00,79.28,79.31,79.27,79.3,134353.0,76.2731,76.302,76.2635,76.2924,134353.0
2024-10-24 10:35:00,79.3,79.31,79.29,79.3,203201.0,76.2924,76.302,76.2827,76.2924,203201.0
2024-10-24 10:40:00,79.3,79.32,79.29,79.32,98933.0,76.2924,76.3116,76.2827,76.3116,98933.0
2024-10-24 10:45:00,79.32,79.33,79.31,79.31,326143.0,76.3116,76.3212,76.302,76.302,326143.0
2024-10-24 10:50:00,79.31,79.32,79.29,79.31,177801.0,76.302,76.3116,76.2827,76.302,177801.0
2024-10-24 10:55:00,79.31,79.32,79.3,79.31,265863.0,76.302,76.3116,76.2924,76.302,265863.0
2024-10-24 11:00:00,79.32,79.33,79.31,79.33,194033.0,76.3116,76.3212,76.302,76.3212,194033.0
2024-10-24 11:05:00,79.33,79.34,79.31,79.34,724996.0,76.3212,76.3309,76.302,76.3309,724996.0
2024-10-24 11:10:00,79.34,79.35,79.33,79.34,266394.0,76.3309,76.3405,76.3212,76.3309,266394.0
2024-10-24 11:15:00,79.35,79.35,79.34,79.35,85460.0,76.3405,76.3405,76.3309,76.3405,85460.0
2024-10-24 11:20:00,79.34,79.35,79.32,79.34,710139.0,76.3309,76.3405,76.3116,76.3309,710139.0
2024-10-24 11:25:00,79.33,79.34,79.32,79.33,430852.0,76.3212,76.3309,76.3116,76.3212,430852.0
2024-10-24 11:30:00,79.33,79.33,79.32,79.33,109748.0,76.3212,76.3212,76.3116,76.3212,109748.0
2024-10-24 11:35:00,79.33,79.33,79.31,79.33,353162.0,76.3212,76.3212,76.302,76.3212,353162.0
2024-10-24 11:40:00,79.33,79.33,79.3,79.31,633433.0,76.3212,76.3212,76.2924,76.302,633433.0
2024-10-24 11:45:00,79.31,79.31,79.29,79.3,221600.0,76.302,76.302,76.2827,76.2924,221600.0
2024-10-24 11:50:00,79.3,79.31,79.29,79.31,204478.0,76.2924,76.302,76.2827,76.302,204478.0
2024-10-24 11:55:00,79.31,79.32,79.31,79.31,153419.0,76.302,76.3116,76.302,76.302,153419.0
2024-10-24 12:00:00,79.31,79.33,79.31,79.33,202285.0,76.302,76.3212,76.302,76.3212,202285.0
2024-10-24 12:05:00,79.33,79.33,79.31,79.32,272429.0,76.3212,76.3212,76.302,76.3116,272429.0
2024-10-24 12:10:00,79.32,79.33,79.3,79.32,381089.0,76.3116,76.3212,76.2924,76.3116,381089.0
2024-10-24 12:15:00,79.32,79.33,79.3,79.33,171016.0,76.3116,76.3212,76.2924,76.3212,171016.0
2024-10-24 12:20:00,79.33,79.34,79.32,79.34,195505.0,76.3212,76.3309,76.3116,76.3309,195505.0
2024-10-24 12:25:00,79.34,79.36,79.33,79.36,273710.0,76.3309,76.3501,76.3212,76.3501,273710.0
2024-10-24 12:30:00,79.36,79.38,79.35,79.38,227771.0,76.3501,76.3693,76.3405,76.3693,227771.0
2024-10-24 12:35:00,79.38,79.39,79.35,79.37,643526.0,76.3693,76.379,76.3405,76.3597,643526.0
2024-10-24 12:40:00,79.37,79.37,79.36,79.37,127414.0,76.3597,76.3597,76.3501,76.3597,127414.0
2024-10-24 12:45:00,79.37,79.38,79.36,79.38,685102.0,76.3597,76.3693,76.3501,76.3693,685102.0
2024-10-24 12:50:00,79.38,79.39,79.37,79.38,370605.0,76.3693,76.379,76.3597,76.3693,370605.0
2024-10-24 12:55:00,79.38,79.39,79.37,79.39,103037.0,76.3693,76.379,76.3597,76.379,103037.0
2024-10-24 13:00:00,79.39,79.4,79.38,79.4,150172.0,76.379,76.3886,76.3693,76.3886,150172.0
2024-10-24 13:05:00,79.4,79.41,79.39,79.4,123344.0,76.3886,76.3982,76.379,76.3886,123344.0
2024-10-24 13:10:00,79.4,79.4,79.38,79.39,225210.0,76.3886,76.3886,76.3693,76.379,225210.0
2024-10-24 13:15:00,79.39,79.4,79.38,79.4,386612.0,76.379,76.3886,76.3693,76.3886,386612.0
2024-10-24 13:20:00,79.4,79.4,79.38,79.39,81528.0,76.3886,76.3886,76.3693,76.379,81528.0
2024-10-24 13:25:00,79.39,79.4,79.37,79.39,323791.0,76.379,76.3886,76.3597,76.379,323791.0
2024-10-24 13:30:00,79.4,79.4,79.38,79.38,105728.0,76.3886,76.3886,76.3693,76.3693,105728.0
2024-10-24 13:35:00,79.39,79.4,79.38,79.4,142384.0,76.379,76.3886,76.3693,76.3886,142384.0
2024-10-24 13:40:00,79.4,79.4,79.39,79.4,347515.0,76.3886,76.3886,76.379,76.3886,347515.0
2024-10-24 13:45:00,79.4,79.42,79.38,79.39,527672.0,76.3886,76.4078,76.3693,76.379,527672.0
2024-10-24 13:50:00,79.39,79.4,79.38,79.4,271538.0,76.379,76.3886,76.3693,76.3886,271538.0
2024-10-24 13:55:00,79.4,79.4,79.38,79.39,178128.0,76.3886,76.3886,76.3693,76.379,178128.0
2024-10-24 14:00:00,79.39,79.39,79.36,79.38,440168.0,76.379,76.379,76.3501,76.3693,440168.0
2024-10-24 14:05:00,79.38,79.39,79.37,79.38,198324.0,76.3693,76.379,76.3597,76.3693,198324.0
2024-10-24 14:10:00,79.38,79.38,79.37,79.38,66211.0,76.3693,76.3693,76.3597,76.3693,66211.0
2024-10-24 14:15:00,79.38,79.38,79.36,79.36,122815.0,76.3693,76.3693,76.3501,76.3501,122815.0
2024-10-24 14:20:00,79.37,79.38,79.36,79.38,109255.0,76.3597,76.3693,76.3501,76.3693,109255.0
2024-10-24 14:25:00,79.37,79.38,79.35,79.36,187691.0,76.3597,76.3693,76.3405,76.3501,187691.0
2024-10-24 14:30:00,79.36,79.36,79.34,79.34,144434.0,76.3501,76.3501,76.3309,76.3309,144434.0
2024-10-24 14:35:00,79.34,79.35,79.32,79.33,229700.0,76.3309,76.3405,76.3116,76.3212,229700.0
2024-10-24 14:40:00,79.33,79.33,79.32,79.33,91751.0,76.3212,76.3212,76.3116,76.3212,91751.0
2024-10-24 14:45:00,79.32,79.33,79.31,79.33,152590.0,76.3116,76.3212,76.302,76.3212,152590.0
2024-10-24 14:50:00,79.33,79.34,79.32,79.34,37166.0,76.3212,76.3309,76.3116,76.3309,37166.0
2024-10-24 14:55:00,79.34,79.34,79.33,79.34,218545.0,76.3309,76.3309,76.3212,76.3309,218545.0
2024-10-24 15:00:00,79.34,79.34,79.32,79.33,580839.0,76.3309,76.3309,76.3116,76.3212,580839.0
2024-10-24 15:05:00,79.34,79.34,79.33,79.34,101834.0,76.3309,76.3309,76.3212,76.3309,101834.0
2024-10-24 15:10:00,79.34,79.36,79.33,79.36,406179.0,76.3309,76.3501,76.3212,76.3501,406179.0
2024-10-24 15:15:00,79.36,79.36,79.35,79.36,220598.0,76.3501,76.3501,76.3405,76.3501,220598.0
2024-10-24 15:20:00,79.36,79.36,79.35,79.36,280278.0,76.3501,76.3501,76.3405,76.3501,280278.0
2024-10-24 15:25:00,79.36,79.37,79.36,79.37,328384.0,76.3501,76.3597,76.3501,76.3597,328384.0
2024-10-24 15:30:00,79.37,79.37,79.35,79.36,187778.0,76.3597,76.3597,76.3405,76.3501,187778.0
2024-10-24 15:35:00,79.36,79.37,79.35,79.37,162060.0,76.3501,76.3597,76.3405,76.3597,162060.0
2024-10-24 15:40:00,79.37,79.37,79.35,79.36,310845.0,76.3597,76.3597,76.3405,76.3501,310845.0
2024-10-24 15:45:00,79.36,79.37,79.35,79.36,318534.0,76.3501,76.3597,76.3405,76.3501,318534.0
2024-10-24 15:50:00,79.37,79.37,79.35,79.36,407186.0,76.3597,76.3597,76.3405,76.3501,407186.0
2024-10-24 15:55:00,79.36,79.36,79.34,79.35,1558112.0,76.3501,76.3501,76.3309,76.3405,1558112.0
2024-10-25 09:30:00,79.46,79.54,79.46,79.52,924579.0,76.4463,76.5233,76.4463,76.504,924579.0
2024-10-25 09:35:00,79.53,79.54,79.51,79.53,526391.0,76.5136,76.5233,76.4944,76.5136,526391.0
2024-10-25 09:40:00,79.53,79.55,79.52,79.53,415225.0,76.5136,76.5329,76.504,76.5136,415225.0
2024-10-25 09:45:00,79.53,79.54,79.51,79.52,1372213.0,76.5136,76.5233,76.4944,76.504,1372213.0
2024-10-25 09:50:00,79.52,79.53,79.49,79.5,508449.0,76.504,76.5136,76.4752,76.4848,508449.0
2024-10-25 09:55:00,79.5,79.51,79.5,79.5,161256.0,76.4848,76.4944,76.4848,76.4848,161256.0
2024-10-25 10:00:00,79.5,79.54,79.5,79.52,635194.0,76.4848,76.5233,76.4848,76.504,635194.0
2024-10-25 10:05:00,79.52,79.53,79.51,79.52,621303.0,76.504,76.5136,76.4944,76.504,621303.0
2024-10-25 10:10:00,79.53,79.53,79.49,79.5,577562.0,76.5136,76.5136,76.4752,76.4848,577562.0
2024-10-25 10:15:00,79.5,79.51,79.49,79.51,166218.0,76.4848,76.4944,76.4752,76.4944,166218.0
2024-10-25 10:20:00,79.51,79.51,79.49,79.51,450738.0,76.4944,76.4944,76.4752,76.4944,450738.0
2024-10-25 10:25:00,79.51,79.51,79.5,79.5,191669.0,76.4944,76.4944,76.4848,76.4848,191669.0
2024-10-25 10:30:00,79.5,79.51,79.48,79.48,416277.0,76.4848,76.4944,76.4655,76.4655,416277.0
2024-10-25 10:35:00,79.48,79.49,79.47,79.48,188332.0,76.4655,76.4752,76.4559,76.4655,188332.0
2024-10-25 10:40:00,79.48,79.49,79.46,79.47,133531.0,76.4655,76.4752,76.4463,76.4559,133531.0
2024-10-25 10:45:00,79.46,79.47,79.44,79.45,442035.0,76.4463,76.4559,76.4271,76.4367,442035.0
2024-10-25 10:50:00,79.45,79.46,79.45,79.45,223725.0,76.4367,76.4463,76.4367,76.4367,223725.0
2024-10-25 10:55:00,79.45,79.45,79.43,79.45,708491.0,76.4367,76.4367,76.4174,76.4367,708491.0
2024-10-25 11:00:00,79.45,79.45,79.44,79.45,157549.0,76.4367,76.4367,76.4271,76.4367,157549.0
2024-10-25 11:05:00,79.45,79.46,79.44,79.46,58822.0,76.4367,76.4463,76.4271,76.4463,58822.0
2024-10-25 11:10:00,79.45,79.46,79.45,79.45,60238.0,76.4367,76.4463,76.4367,76.4367,60238.0
2024-10-25 11:15:00,79.45,79.45,79.42,79.44,65539.0,76.4367,76.4367,76.4078,76.4271,65539.0
2024-10-25 11:20:00,79.43,79.44,79.42,79.42,15583.0,76.4174,76.4271,76.4078,76.4078,15583.0
2024-10-25 11:25:00,79.42,79.43,79.41,79.41,91960.0,76.4078,76.4174,76.3982,76.3982,91960.0
2024-10-25 11:30:00,79.41,79.41,79.39,79.4,201986.0,76.3982,76.3982,76.379,76.3886,201986.0
2024-10-25 11:35:00,79.4,79.4,79.38,79.38,245618.0,76.3886,76.3886,76.3693,76.3693,245618.0
2024-10-25 11:40:00,79.38,79.39,79.34,79.34,721360.0,76.3693,76.379,76.3309,76.3309,721360.0
2024-10-25 11:45:00,79.34,79.37,79.34,79.37,696228.0,76.3309,76.3597,76.3309,76.3597,696228.0
2024-10-25 11:50:00,79.37,79.37,79.33,79.33,413844.0,76.3597,76.3597,76.3212,76.3212,413844.0
2024-10-25 11:55:00,79.33,79.35,79.33,79.34,320496.0,76.3212,76.3405,76.3212,76.3309,320496.0
2024-10-25 12:00:00,79.34,79.35,79.32,79.34,296444.0,76.3309,76.3405,76.3116,76.3309,296444.0
2024-10-25 12:05:00,79.34,79.36,79.33,79.33,419079.0,76.3309,76.3501,76.3212,76.3212,419079.0
2024-10-25 12:10:00,79.33,79.34,79.33,79.34,90018.0,76.3212,76.3309,76.3212,76.3309,90018.0
2024-10-25 12:15:00,79.33,79.34,79.32,79.33,207915.0,76.3212,76.3309,76.3116,76.3212,207915.0
2024-10-25 12:20:00,79.33,79.37,79.32,79.37,670802.0,76.3212,76.3597,76.3116,76.3597,670802.0
2024-10-25 12:25:00,79.37,79.37,79.35,79.36,688962.0,76.3597,76.3597,76.3405,76.3501,688962.0
2024-10-25 12:30:00,79.37,79.37,79.35,79.36,451416.0,76.3597,76.3597,76.3405,76.3501,451416.0
2024-10-25 12:35:00,79.36,79.37,79.35,79.37,93284.0,76.3501,76.3597,76.3405,76.3597,93284.0
2024-10-25 12:40:00,79.36,79.38,79.35,79.38,385000.0,76.3501,76.3693,76.3405,76.3693,385000.0
2024-10-25 12:45:00,79.37,79.39,79.37,79.38,574879.0,76.3597,76.379,76.3597,76.3693,574879.0
2024-10-25 12:50:00,79.38,79.39,79.37,79.38,61562.0,76.3693,76.379,76.3597,76.3693,61562.0
2024-10-25 12:55:00,79.38,79.38,79.37,79.38,30139.0,76.3693,76.3693,76.3597,76.3693,30139.0
2024-10-25 13:00:00,79.38,79.39,79.36,79.39,218085.0,76.3693,76.379,76.3501,76.379,218085.0
2024-10-25 13:05:00,79.39,79.39,79.37,79.39,105773.0,76.379,76.379,76.3597,76.379,105773.0
2024-10-25 13:10:00,79.39,79.39,79.36,79.37,212449.0,76.379,76.379,76.3501,76.3597,212449.0
2024-10-25 13:15:00,79.37,79.37,79.34,79.35,186232.0,76.3597,76.3597,76.3309,76.3405,186232.0
2024-10-25 13:20:00,79.35,79.35,79.32,79.33,556491.0,76.3405,76.3405,76.3116,76.3212,556491.0
2024-10-25 13:25:00,79.33,79.34,79.32,79.33,93782.0,76.3212,76.3309,76.3116,76.3212,93782.0
2024-10-25 13:30:00,79.33,79.33,79.3,79.31,788092.0,76.3212,76.3212,76.2924,76.302,788092.0
2024-10-25 13:35:00,79.31,79.32,79.3,79.31,202292.0,76.302,76.3116,76.2924,76.302,202292.0
2024-10-25 13:40:00,79.31,79.32,79.27,79.28,232937.0,76.302,76.3116,76.2635,76.2731,232937.0
2024-10-25 13:45:00,79.28,79.33,79.28,79.32,588360.0,76.2731,76.3212,76.2731,76.3116,588360.0
2024-10-25 13:50:00,79.31,79.33,79.31,79.33,97891.0,76.302,76.3212,76.302,76.3212,97891.0
2024-10-25 13:55:00,79.32,79.32,79.3,79.3,131050.0,76.3116,76.3116,76.2924,76.2924,131050.0
2024-10-25 14:00:00,79.3,79.31,79.28,79.3,55991.0,76.2924,76.302,76.2731,76.2924,55991.0
2024-10-25 14:05:00,79.3,79.3,79.28,79.28,182143.0,76.2924,76.2924,76.2731,76.2731,182143.0
2024-10-25 14:10:00,79.28,79.29,79.27,79.29,165259.0,76.2731,76.2827,76.2635,76.2827,165259.0
2024-10-25 14:15:00,79.29,79.3,79.28,79.29,212221.0,76.2827,76.2924,76.2731,76.2827,212221.0
2024-10-25 14:20:00,79.29,79.31,79.29,79.31,199157.0,76.2827,76.302,76.2827,76.302,199157.0
2024-10-25 14:25:00,79.31,79.32,79.3,79.31,270398.0,76.302,76.3116,76.2924,76.302,270398.0
2024-10-25 14:30:00,79.31,79.32,79.3,79.31,230964.0,76.302,76.3116,76.2924,76.302,230964.0
2024-10-25 14:35:00,79.31,79.33,79.31,79.33,63211.0,76.302,76.3212,76.302,76.3212,63211.0
2024-10-25 14:40:00,79.33,79.33,79.31,79.31,54157.0,76.3212,76.3212,76.302,76.302,54157.0
2024-10-25 14:45:00,79.31,79.34,79.31,79.33,168400.0,76.302,76.3309,76.302,76.3212,168400.0
2024-10-25 14:50:00,79.33,79.34,79.32,79.33,287716.0,76.3212,76.3309,76.3116,76.3212,287716.0
2024-10-25 14:55:00,79.32,79.33,79.31,79.33,200729.0,76.3116,76.3212,76.302,76.3212,200729.0
2024-10-25 15:00:00,79.32,79.32,79.3,79.31,359067.0,76.3116,76.3116,76.2924,76.302,359067.0
2024-10-25 15:05:00,79.31,79.32,79.28,79.29,704925.0,76.302,76.3116,76.2731,76.2827,704925.0
2024-10-25 15:10:00,79.29,79.29,79.26,79.27,122280.0,76.2827,76.2827,76.2539,76.2635,122280.0
2024-10-25 15:15:00,79.27,79.29,79.27,79.28,203795.0,76.2635,76.2827,76.2635,76.2731,203795.0
2024-10-25 15:20:00,79.29,79.29,79.25,79.26,200769.0,76.2827,76.2827,76.2443,76.2539,200769.0
2024-10-25 15:25:00,79.26,79.27,79.25,79.27,166635.0,76.2539,76.2635,76.2443,76.2635,166635.0
2024-10-25 15:30:00,79.27,79.28,79.26,79.28,323251.0,76.2635,76.2731,76.2539,76.2731,323251.0
2024-10-25 15:35:00,79.28,79.28,79.25,79.27,469147.0,76.2731,76.2731,76.2443,76.2635,469147.0
2024-10-25 15:40:00,79.27,79.29,79.25,79.27,1181203.0,76.2635,76.2827,76.2443,76.2635,1181203.0
2024-10-25 15:45:00,79.28,79.29,79.25,79.26,565141.0,76.2731,76.2827,76.2443,76.2539,565141.0
2024-10-25 15:50:00,79.26,79.27,79.25,79.27,1182179.0,76.2539,76.2635,76.2443,76.2635,1182179.0
2024-10-25 15:55:00,79.27,79.28,79.25,79.28,1381751.0,76.2635,76.2731,76.2443,76.2731,1381751.0
2024-10-28 09:30:00,79.42,79.5,79.4,79.46,896221.0,76.4078,76.4848,76.3886,76.4463,896221.0
2024-10-28 09:35:00,79.46,79.5,79.45,79.48,1033958.0,76.4463,76.4848,76.4367,76.4655,1033958.0
2024-10-28 09:40:00,79.48,79.5,79.46,79.5,503048.0,76.4655,76.4848,76.4463,76.4848,503048.0
2024-10-28 09:45:00,79.5,79.51,79.49,79.51,471489.0,76.4848,76.4944,76.4752,76.4944,471489.0
2024-10-28 09:50:00,79.51,79.52,79.49,79.51,1112082.0,76.4944,76.504,76.4752,76.4944,1112082.0
2024-10-28 09:55:00,79.5,79.51,79.49,79.5,117971.0,76.4848,76.4944,76.4752,76.4848,117971.0
2024-10-28 10:00:00,79.5,79.51,79.48,79.49,179395.0,76.4848,76.4944,76.4655,76.4752,179395.0
2024-10-28 10:05:00,79.49,79.52,79.49,79.52,350575.0,76.4752,76.504,76.4752,76.504,350575.0
2024-10-28 10:10:00,79.52,79.52,79.5,79.52,539819.0,76.504,76.504,76.4848,76.504,539819.0
2024-10-28 10:15:00,79.52,79.52,79.5,79.51,213411.0,76.504,76.504,76.4848,76.4944,213411.0
2024-10-28 10:20:00,79.51,79.51,79.48,79.48,855706.0,76.4944,76.4944,76.4655,76.4655,855706.0
2024-10-28 10:25:00,79.48,79.5,79.48,79.5,142356.0,76.4655,76.4848,76.4655,76.4848,142356.0
2024-10-28 10:30:00,79.5,79.51,79.49,79.5,318812.0,76.4848,76.4944,76.4752,76.4848,318812.0
2024-10-28 10:35:00,79.49,79.5,79.48,79.48,462226.0,76.4752,76.4848,76.4655,76.4655,462226.0
2024-10-28 10:40:00,79.48,79.49,79.48,79.48,36557.0,76.4655,76.4752,76.4655,76.4655,36557.0
2024-10-28 10:45:00,79.48,79.49,79.47,79.48,681751.0,76.4655,76.4752,76.4559,76.4655,681751.0
2024-10-28 10:50:00,79.48,79.5,79.48,79.48,350418.0,76.4655,76.4848,76.4655,76.4655,350418.0
2024-10-28 10:55:00,79.48,79.49,79.46,79.47,197844.0,76.4655,76.4752,76.4463,76.4559,197844.0
2024-10-28 11:00:00,79.47,79.47,79.45,79.46,471992.0,76.4559,76.4559,76.4367,76.4463,471992.0
2024-10-28 11:05:00,79.46,79.47,79.45,79.45,355416.0,76.4463,76.4559,76.4367,76.4367,355416.0
2024-10-28 11:10:00,79.45,79.46,79.45,79.46,57408.0,76.4367,76.4463,76.4367,76.4463,57408.0
2024-10-28 11:15:00,79.46,79.47,79.45,79.46,116848.0,76.4463,76.4559,76.4367,76.4463,116848.0
2024-10-28 11:20:00,79.45,79.46,79.44,79.46,559819.0,76.4367,76.4463,76.4271,76.4463,559819.0
2024-10-28 11:25:00,79.46,79.46,79.45,79.46,248148.0,76.4463,76.4463,76.4367,76.4463,248148.0
2024-10-28 11:30:00,79.45,79.47,79.44,79.45,356367.0,76.4367,76.4559,76.4271,76.4367,356367.0
2024-10-28 11:35:00,79.45,79.46,79.43,79.44,1369358.0,76.4367,76.4463,76.4174,76.4271,1369358.0
2024-10-28 11:40:00,79.44,79.44,79.43,79.44,441334.0,76.4271,76.4271,76.4174,76.4271,441334.0
2024-10-28 11:45:00,79.44,79.46,79.44,79.45,609566.0,76.4271,76.4463,76.4271,76.4367,609566.0
2024-10-28 11:50:00,79.45,79.45,79.43,79.45,842582.0,76.4367,76.4367,76.4174,76.4367,842582.0
2024-10-28 11:55:00,79.45,79.45,79.42,79.42,486991.0,76.4367,76.4367,76.4078,76.4078,486991.0
2024-10-28 12:00:00,79.42,79.43,79.4,79.42,287133.0,76.4078,76.4174,76.3886,76.4078,287133.0
2024-10-28 12:05:00,79.42,79.42,79.41,79.42,200622.0,76.4078,76.4078,76.3982,76.4078,200622.0
2024-10-28 12:10:00,79.42,79.42,79.41,79.42,583653.0,76.4078,76.4078,76.3982,76.4078,583653.0
2024-10-28 12:15:00,79.42,79.42,79.41,79.42,696751.0,76.4078,76.4078,76.3982,76.4078,696751.0
2024-10-28 12:20:00,79.42,79.43,79.41,79.43,142901.0,76.4078,76.4174,76.3982,76.4174,142901.0
2024-10-28 12:25:00,79.43,79.43,79.42,79.42,71022.0,76.4174,76.4174,76.4078,76.4078,71022.0
2024-10-28 12:30:00,79.42,79.43,79.41,79.42,114448.0,76.4078,76.4174,76.3982,76.4078,114448.0
2024-10-28 12:35:00,79.42,79.42,79.4,79.41,187995.0,76.4078,76.4078,76.3886,76.3982,187995.0
2024-10-28 12:40:00,79.4,79.42,79.4,79.42,502867.0,76.3886,76.4078,76.3886,76.4078,502867.0
2024-10-28 12:45:00,79.42,79.42,79.4,79.41,202417.0,76.4078,76.4078,76.3886,76.3982,202417.0
2024-10-28 12:50:00,79.41,79.41,79.4,79.41,58124.0,76.3982,76.3982,76.3886,76.3982,58124.0
2024-10-28 12:55:00,79.41,79.41,79.4,79.41,35352.0,76.3982,76.3982,76.3886,76.3982,35352.0
2024-10-28 13:00:00,79.41,79.42,79.39,79.4,330981.0,76.3982,76.4078,76.379,76.3886,330981.0
2024-10-28 13:05:00,79.4,79.41,79.39,79.41,184128.0,76.3886,76.3982,76.379,76.3982,184128.0
2024-10-28 13:10:00,79.41,79.41,79.38,79.39,104361.0,76.3982,76.3982,76.3693,76.379,104361.0
2024-10-28 13:15:00,79.38,79.4,79.38,79.4,84823.0,76.3693,76.3886,76.3693,76.3886,84823.0
2024-10-28 13:20:00,79.4,79.41,79.39,79.41,369526.0,76.3886,76.3982,76.379,76.3982,369526.0
2024-10-28 13:25:00,79.4,79.4,79.39,79.4,26275.0,76.3886,76.3886,76.379,76.3886,26275.0
2024-10-28 13:30:00,79.4,79.41,79.39,79.41,231580.0,76.3886,76.3982,76.379,76.3982,231580.0
2024-10-28 13:35:00,79.41,79.41,79.4,79.41,33267.0,76.3982,76.3982,76.3886,76.3982,33267.0
2024-10-28 13:40:00,79.41,79.41,79.4,79.41,68605.0,76.3982,76.3982,76.3886,76.3982,68605.0
2024-10-28 13:45:00,79.41,79.41,79.4,79.41,189943.0,76.3982,76.3982,76.3886,76.3982,189943.0
2024-10-28 13:50:00,79.4,79.41,79.4,79.41,209978.0,76.3886,76.3982,76.3886,76.3982,209978.0
2024-10-28 13:55:00,79.4,79.41,79.4,79.41,36624.0,76.3886,76.3982,76.3886,76.3982,36624.0
2024-10-28 14:00:00,79.41,79.41,79.39,79.4,59379.0,76.3982,76.3982,76.379,76.3886,59379.0
2024-10-28 14:05:00,79.4,79.41,79.39,79.41,158265.0,76.3886,76.3982,76.379,76.3982,158265.0
2024-10-28 14:10:00,79.41,79.41,79.4,79.41,58683.0,76.3982,76.3982,76.3886,76.3982,58683.0
2024-10-28 14:15:00,79.41,79.41,79.4,79.41,162189.0,76.3982,76.3982,76.3886,76.3982,162189.0
2024-10-28 14:20:00,79.41,79.41,79.4,79.41,48005.0,76.3982,76.3982,76.3886,76.3982,48005.0
2024-10-28 14:25:00,79.41,79.42,79.41,79.42,141313.0,76.3982,76.4078,76.3982,76.4078,141313.0
2024-10-28 14:30:00,79.42,79.42,79.41,79.42,43807.0,76.4078,76.4078,76.3982,76.4078,43807.0
2024-10-28 14:35:00,79.42,79.43,79.41,79.42,300192.0,76.4078,76.4174,76.3982,76.4078,300192.0
2024-10-28 14:40:00,79.42,79.44,79.42,79.43,467363.0,76.4078,76.4271,76.4078,76.4174,467363.0
2024-10-28 14:45:00,79.42,79.44,79.42,79.44,138198.0,76.4078,76.4271,76.4078,76.4271,138198.0
2024-10-28 14:50:00,79.44,79.45,79.43,79.45,205656.0,76.4271,76.4367,76.4174,76.4367,205656.0
2024-10-28 14:55:00,79.45,79.45,79.44,79.45,134533.0,76.4367,76.4367,76.4271,76.4367,134533.0
2024-10-28 15:00:00,79.45,79.47,79.44,79.47,515797.0,76.4367,76.4559,76.4271,76.4559,515797.0
2024-10-28 15:05:00,79.47,79.49,79.46,79.48,639024.0,76.4559,76.4752,76.4463,76.4655,639024.0
2024-10-28 15:10:00,79.49,79.49,79.48,79.48,149676.0,76.4752,76.4752,76.4655,76.4655,149676.0
2024-10-28 15:15:00,79.48,79.49,79.46,79.46,675762.0,76.4655,76.4752,76.4463,76.4463,675762.0
2024-10-28 15:20:00,79.47,79.48,79.46,79.48,102387.0,76.4559,76.4655,76.4463,76.4655,102387.0
2024-10-28 15:25:00,79.48,79.49,79.47,79.48,308901.0,76.4655,76.4752,76.4559,76.4655,308901.0
2024-10-28 15:30:00,79.48,79.49,79.47,79.48,403225.0,76.4655,76.4752,76.4559,76.4655,403225.0
2024-10-28 15:35:00,79.48,79.49,79.48,79.48,108396.0,76.4655,76.4752,76.4655,76.4655,108396.0
2024-10-28 15:40:00,79.48,79.49,79.48,79.49,206397.0,76.4655,76.4752,76.4655,76.4752,206397.0
2024-10-28 15:45:00,79.49,79.5,79.48,79.5,696375.0,76.4752,76.4848,76.4655,76.4848,696375.0
2024-10-28 15:50:00,79.5,79.5,79.49,79.5,897632.0,76.4848,76.4848,76.4752,76.4848,897632.0
2024-10-28 15:55:00,79.5,79.5,79.47,79.47,1415923.0,76.4848,76.4848,76.4559,76.4559,1415923.0
2024-10-29 09:30:00,79.25,79.35,79.23,79.25,1543637.0,76.2443,76.3405,76.225,76.2443,1543637.0
2024-10-29 09:35:00,79.25,79.28,79.23,79.25,489515.0,76.2443,76.2731,76.225,76.2443,489515.0
2024-10-29 09:40:00,79.24,79.28,79.24,79.27,976082.0,76.2346,76.2731,76.2346,76.2635,976082.0
2024-10-29 09:45:00,79.27,79.27,79.24,79.25,611157.0,76.2635,76.2635,76.2346,76.2443,611157.0
2024-10-29 09:50:00,79.25,79.28,79.24,79.28,530862.0,76.2443,76.2731,76.2346,76.2731,530862.0
2024-10-29 09:55:00,79.28,79.29,79.27,79.27,452932.0,76.2731,76.2827,76.2635,76.2635,452932.0
2024-10-29 10:00:00,79.28,79.36,79.24,79.33,1513881.0,76.2731,76.3501,76.2346,76.3212,1513881.0
2024-10-29 10:05:00,79.33,79.33,79.31,79.31,490811.0,76.3212,76.3212,76.302,76.302,490811.0
2024-10-29 10:10:00,79.31,79.34,79.29,79.3,560505.0,76.302,76.3309,76.2827,76.2924,560505.0
2024-10-29 10:15:00,79.3,79.34,79.29,79.34,392529.0,76.2924,76.3309,76.2827,76.3309,392529.0
2024-10-29 10:20:00,79.34,79.38,79.33,79.38,301374.0,76.3309,76.3693,76.3212,76.3693,301374.0
2024-10-29 10:25:00,79.38,79.39,79.34,79.36,244230.0,76.3693,76.379,76.3309,76.3501,244230.0
2024-10-29 10:30:00,79.36,79.38,79.34,79.36,232270.0,76.3501,76.3693,76.3309,76.3501,232270.0
2024-10-29 10:35:00,79.35,79.37,79.34,79.37,59918.0,76.3405,76.3597,76.3309,76.3597,59918.0
2024-10-29 10:40:00,79.37,79.38,79.35,79.36,168992.0,76.3597,76.3693,76.3405,76.3501,168992.0
2024-10-29 10:45:00,79.35,79.35,79.32,79.32,397091.0,76.3405,76.3405,76.3116,76.3116,397091.0
2024-10-29 10:50:00,79.33,79.33,79.28,79.29,391284.0,76.3212,76.3212,76.2731,76.2827,391284.0
2024-10-29 10:55:00,79.29,79.32,79.28,79.32,685862.0,76.2827,76.3116,76.2731,76.3116,685862.0
2024-10-29 11:00:00,79.31,79.33,79.31,79.33,267687.0,76.302,76.3212,76.302,76.3212,267687.0
2024-10-29 11:05:00,79.33,79.33,79.29,79.3,419857.0,76.3212,76.3212,76.2827,76.2924,419857.0
2024-10-29 11:10:00,79.29,79.31,79.28,79.3,635327.0,76.2827,76.302,76.2731,76.2924,635327.0
2024-10-29 11:15:00,79.29,79.3,79.29,79.3,442347.0,76.2827,76.2924,76.2827,76.2924,442347.0
2024-10-29 11:20:00,79.3,79.32,79.29,79.32,239151.0,76.2924,76.3116,76.2827,76.3116,239151.0
2024-10-29 11:25:00,79.31,79.33,79.31,79.33,179358.0,76.302,76.3212,76.302,76.3212,179358.0
2024-10-29 11:30:00,79.33,79.35,79.32,79.33,543544.0,76.3212,76.3405,76.3116,76.3212,543544.0
2024-10-29 11:35:00,79.33,79.34,79.32,79.34,830363.0,76.3212,76.3309,76.3116,76.3309,830363.0
2024-10-29 11:40:00,79.34,79.35,79.33,79.35,171268.0,76.3309,76.3405,76.3212,76.3405,171268.0
2024-10-29 11:45:00,79.34,79.36,79.34,79.36,139025.0,76.3309,76.3501,76.3309,76.3501,139025.0
2024-10-29 11:50:00,79.36,79.36,79.33,79.34,417097.0,76.3501,76.3501,76.3212,76.3309,417097.0
2024-10-29 11:55:00,79.34,79.34,79.32,79.34,332014.0,76.3309,76.3309,76.3116,76.3309,332014.0
2024-10-29 12:00:00,79.34,79.35,79.33,79.34,129897.0,76.3309,76.3405,76.3212,76.3309,129897.0
2024-10-29 12:05:00,79.34,79.34,79.33,79.34,36634.0,76.3309,76.3309,76.3212,76.3309,36634.0
2024-10-29 12:10:00,79.34,79.35,79.32,79.34,1091370.0,76.3309,76.3405,76.3116,76.3309,1091370.0
2024-10-29 12:15:00,79.34,79.34,79.33,79.34,413002.0,76.3309,76.3309,76.3212,76.3309,413002.0
2024-10-29 12:20:00,79.33,79.34,79.32,79.34,163794.0,76.3212,76.3309,76.3116,76.3309,163794.0
2024-10-29 12:25:00,79.33,79.34,79.32,79.33,119969.0,76.3212,76.3309,76.3116,76.3212,119969.0
2024-10-29 12:30:00,79.33,79.33,79.32,79.33,628055.0,76.3212,76.3212,76.3116,76.3212,628055.0
2024-10-29 12:35:00,79.33,79.34,79.32,79.34,269121.0,76.3212,76.3309,76.3116,76.3309,269121.0
2024-10-29 12:40:00,79.34,79.34,79.33,79.34,26827.0,76.3309,76.3309,76.3212,76.3309,26827.0
2024-10-29 12:45:00,79.34,79.34,79.32,79.34,51901.0,76.3309,76.3309,76.3116,76.3309,51901.0
2024-10-29 12:50:00,79.34,79.36,79.33,79.36,184849.0,76.3309,76.3501,76.3212,76.3501,184849.0
2024-10-29 12:55:00,79.35,79.36,79.35,79.36,203459.0,76.3405,76.3501,76.3405,76.3501,203459.0
2024-10-29 13:00:00,79.36,79.41,79.35,79.39,300705.0,76.3501,76.3982,76.3405,76.379,300705.0
2024-10-29 13:05:00,79.39,79.4,79.37,79.38,539940.0,76.379,76.3886,76.3597,76.3693,539940.0
2024-10-29 13:10:00,79.38,79.4,79.37,79.4,269750.0,76.3693,76.3886,76.3597,76.3886,269750.0
2024-10-29 13:15:00,79.4,79.41,79.39,79.41,440317.0,76.3886,76.3982,76.379,76.3982,440317.0
2024-10-29 13:20:00,79.41,79.43,79.4,79.42,616406.0,76.3982,76.4174,76.3886,76.4078,616406.0
2024-10-29 13:25:00,79.42,79.43,79.41,79.42,66803.0,76.4078,76.4174,76.3982,76.4078,66803.0
2024-10-29 13:30:00,79.42,79.43,79.41,79.42,171065.0,76.4078,76.4174,76.3982,76.4078,171065.0
2024-10-29 13:35:00,79.41,79.42,79.4,79.41,149368.0,76.3982,76.4078,76.3886,76.3982,149368.0
2024-10-29 13:40:00,79.41,79.41,79.39,79.4,167034.0,76.3982,76.3982,76.379,76.3886,167034.0
2024-10-29 13:45:00,79.4,79.41,79.39,79.41,99476.0,76.3886,76.3982,76.379,76.3982,99476.0
2024-10-29 13:50:00,79.41,79.42,79.4,79.42,131276.0,76.3982,76.4078,76.3886,76.4078,131276.0
2024-10-29 13:55:00,79.42,79.42,79.41,79.42,128586.0,76.4078,76.4078,76.3982,76.4078,128586.0
2024-10-29 14:00:00,79.41,79.42,79.41,79.41,333971.0,76.3982,76.4078,76.3982,76.3982,333971.0
2024-10-29 14:05:00,79.42,79.42,79.41,79.42,451340.0,76.4078,76.4078,76.3982,76.4078,451340.0
2024-10-29 14:10:00,79.42,79.42,79.41,79.42,230847.0,76.4078,76.4078,76.3982,76.4078,230847.0
2024-10-29 14:15:00,79.42,79.43,79.41,79.42,284711.0,76.4078,76.4174,76.3982,76.4078,284711.0
2024-10-29 14:20:00,79.42,79.44,79.42,79.43,573824.0,76.4078,76.4271,76.4078,76.4174,573824.0
2024-10-29 14:25:00,79.43,79.44,79.43,79.44,259422.0,76.4174,76.4271,76.4174,76.4271,259422.0
2024-10-29 14:30:00,79.44,79.46,79.43,79.46,343412.0,76.4271,76.4463,76.4174,76.4463,343412.0
2024-10-29 14:35:00,79.45,79.46,79.45,79.45,405470.0,76.4367,76.4463,76.4367,76.4367,405470.0
2024-10-29 14:40:00,79.45,79.47,79.45,79.47,521506.0,76.4367,76.4559,76.4367,76.4559,521506.0
2024-10-29 14:45:00,79.47,79.48,79.45,79.48,886503.0,76.4559,76.4655,76.4367,76.4655,886503.0
2024-10-29 14:50:00,79.48,79.49,79.47,79.48,314713.0,76.4655,76.4752,76.4559,76.4655,314713.0
2024-10-29 14:55:00,79.48,79.49,79.48,79.48,128121.0,76.4655,76.4752,76.4655,76.4655,128121.0
2024-10-29 15:00:00,79.48,79.49,79.48,79.48,250046.0,76.4655,76.4752,76.4655,76.4655,250046.0
2024-10-29 15:05:00,79.48,79.49,79.47,79.48,302692.0,76.4655,76.4752,76.4559,76.4655,302692.0
2024-10-29 15:10:00,79.47,79.48,79.47,79.48,155011.0,76.4559,76.4655,76.4559,76.4655,155011.0
2024-10-29 15:15:00,79.48,79.48,79.47,79.48,125212.0,76.4655,76.4655,76.4559,76.4655,125212.0
2024-10-29 15:20:00,79.48,79.48,79.46,79.48,441928.0,76.4655,76.4655,76.4463,76.4655,441928.0
2024-10-29 15:25:00,79.48,79.49,79.47,79.49,266702.0,76.4655,76.4752,76.4559,76.4752,266702.0
2024-10-29 15:30:00,79.48,79.5,79.48,79.5,365254.0,76.4655,76.4848,76.4655,76.4848,365254.0
2024-10-29 15:35:00,79.5,79.5,79.49,79.5,338954.0,76.4848,76.4848,76.4752,76.4848,338954.0
2024-10-29 15:40:00,79.5,79.51,79.49,79.51,431176.0,76.4848,76.4944,76.4752,76.4944,431176.0
2024-10-29 15:45:00,79.51,79.51,79.49,79.5,1084001.0,76.4944,76.4944,76.4752,76.4848,1084001.0
2024-10-29 15:50:00,79.49,79.51,79.48,79.5,1154329.0,76.4752,76.4944,76.4655,76.4848,1154329.0
2024-10-29 15:55:00,79.5,79.52,79.48,79.49,2665719.0,76.4848,76.504,76.4655,76.4752,2665719.0
2024-10-30 09:30:00,79.49,79.58,79.48,79.51,517284.0,76.4752,76.5618,76.4655,76.4944,517284.0
2024-10-30 09:35:00,79.51,79.55,79.49,79.49,442143.0,76.4944,76.5329,76.4752,76.4752,442143.0
2024-10-30 09:40:00,79.5,79.52,79.49,79.51,206292.0,76.4848,76.504,76.4752,76.4944,206292.0
2024-10-30 09:45:00,79.52,79.56,79.51,79.56,176444.0,76.504,76.5425,76.4944,76.5425,176444.0
2024-10-30 09:50:00,79.56,79.58,79.55,79.58,204899.0,76.5425,76.5618,76.5329,76.5618,204899.0
2024-10-30 09:55:00,79.58,79.65,79.58,79.61,898283.0,76.5618,76.6291,76.5618,76.5906,898283.0
2024-10-30 10:00:00,79.61,79.61,79.59,79.6,263099.0,76.5906,76.5906,76.5714,76.581,263099.0
2024-10-30 10:05:00,79.6,79.61,79.57,79.58,477156.0,76.581,76.5906,76.5521,76.5618,477156.0
2024-10-30 10:10:00,79.58,79.59,79.57,79.58,168869.0,76.5618,76.5714,76.5521,76.5618,168869.0
2024-10-30 10:15:00,79.59,79.59,79.56,79.57,524046.0,76.5714,76.5714,76.5425,76.5521,524046.0
2024-10-30 10:20:00,79.58,79.58,79.55,79.55,257210.0,76.5618,76.5618,76.5329,76.5329,257210.0
2024-10-30 10:25:00,79.55,79.55,79.54,79.54,96515.0,76.5329,76.5329,76.5233,76.5233,96515.0
2024-10-30 10:30:00,79.55,79.55,79.52,79.54,219605.0,76.5329,76.5329,76.504,76.5233,219605.0
2024-10-30 10:35:00,79.54,79.54,79.51,79.53,339543.0,76.5233,76.5233,76.4944,76.5136,339543.0
2024-10-30 10:40:00,79.53,79.53,79.5,79.51,136414.0,76.5136,76.5136,76.4848,76.4944,136414.0
2024-10-30 10:45:00,79.51,79.51,79.48,79.49,241329.0,76.4944,76.4944,76.4655,76.4752,241329.0
2024-10-30 10:50:00,79.49,79.5,79.47,79.48,106131.0,76.4752,76.4848,76.4559,76.4655,106131.0
2024-10-30 10:55:00,79.48,79.5,79.47,79.49,191934.0,76.4655,76.4848,76.4559,76.4752,191934.0
2024-10-30 11:00:00,79.49,79.5,79.47,79.48,389914.0,76.4752,76.4848,76.4559,76.4655,389914.0
2024-10-30 11:05:00,79.48,79.48,79.44,79.45,357017.0,76.4655,76.4655,76.4271,76.4367,357017.0
2024-10-30 11:10:00,79.45,79.45,79.42,79.42,246456.0,76.4367,76.4367,76.4078,76.4078,246456.0
2024-10-30 11:15:00,79.42,79.43,79.41,79.42,466861.0,76.4078,76.4174,76.3982,76.4078,466861.0
2024-10-30 11:20:00,79.42,79.42,79.41,79.42,252177.0,76.4078,76.4078,76.3982,76.4078,252177.0
2024-10-30 11:25:00,79.42,79.45,79.41,79.45,563843.0,76.4078,76.4367,76.3982,76.4367,563843.0
2024-10-30 11:30:00,79.44,79.46,79.43,79.45,307142.0,76.4271,76.4463,76.4174,76.4367,307142.0
2024-10-30 11:35:00,79.45,79.46,79.44,79.45,177252.0,76.4367,76.4463,76.4271,76.4367,177252.0
2024-10-30 11:40:00,79.46,79.46,79.45,79.45,47562.0,76.4463,76.4463,76.4367,76.4367,47562.0
2024-10-30 11:45:00,79.46,79.46,79.44,79.46,114768.0,76.4463,76.4463,76.4271,76.4463,114768.0
2024-10-30 11:50:00,79.46,79.46,79.45,79.45,58938.0,76.4463,76.4463,76.4367,76.4367,58938.0
2024-10-30 11:55:00,79.46,79.47,79.45,79.47,212226.0,76.4463,76.4559,76.4367,76.4559,212226.0
2024-10-30 12:00:00,79.47,79.48,79.46,79.47,481411.0,76.4559,76.4655,76.4463,76.4559,481411.0
2024-10-30 12:05:00,79.47,79.49,79.46,79.48,420209.0,76.4559,76.4752,76.4463,76.4655,420209.0
2024-10-30 12:10:00,79.49,79.49,79.46,79.47,72058.0,76.4752,76.4752,76.4463,76.4559,72058.0
2024-10-30 12:15:00,79.47,79.47,79.46,79.47,98575.0,76.4559,76.4559,76.4463,76.4559,98575.0
2024-10-30 12:20:00,79.47,79.47,79.46,79.46,38939.0,76.4559,76.4559,76.4463,76.4463,38939.0
2024-10-30 12:25:00,79.47,79.47,79.46,79.46,128168.0,76.4559,76.4559,76.4463,76.4463,128168.0
2024-10-30 12:30:00,79.46,79.47,79.45,79.47,319667.0,76.4463,76.4559,76.4367,76.4559,319667.0
2024-10-30 12:35:00,79.47,79.47,79.45,79.45,133953.0,76.4559,76.4559,76.4367,76.4367,133953.0
2024-10-30 12:40:00,79.46,79.46,79.44,79.45,258559.0,76.4463,76.4463,76.4271,76.4367,258559.0
2024-10-30 12:45:00,79.45,79.45,79.43,79.43,920115.0,76.4367,76.4367,76.4174,76.4174,920115.0
2024-10-30 12:50:00,79.44,79.44,79.41,79.41,921291.0,76.4271,76.4271,76.3982,76.3982,921291.0
2024-10-30 12:55:00,79.42,79.44,79.41,79.44,809647.0,76.4078,76.4271,76.3982,76.4271,809647.0
2024-10-30 13:00:00,79.44,79.44,79.42,79.42,106935.0,76.4271,76.4271,76.4078,76.4078,106935.0
2024-10-30 13:05:00,79.42,79.43,79.42,79.42,52936.0,76.4078,76.4174,76.4078,76.4078,52936.0
2024-10-30 13:10:00,79.43,79.43,79.42,79.42,24646.0,76.4174,76.4174,76.4078,76.4078,24646.0
2024-10-30 13:15:00,79.42,79.43,79.42,79.42,56827.0,76.4078,76.4174,76.4078,76.4078,56827.0
2024-10-30 13:20:00,79.42,79.43,79.42,79.42,58506.0,76.4078,76.4174,76.4078,76.4078,58506.0
2024-10-30 13:25:00,79.42,79.43,79.41,79.42,213588.0,76.4078,76.4174,76.3982,76.4078,213588.0
2024-10-30 13:30:00,79.42,79.43,79.41,79.42,508515.0,76.4078,76.4174,76.3982,76.4078,508515.0
2024-10-30 13:35:00,79.42,79.44,79.41,79.44,331166.0,76.4078,76.4271,76.3982,76.4271,331166.0
2024-10-30 13:40:00,79.44,79.47,79.43,79.47,349816.0,76.4271,76.4559,76.4174,76.4559,349816.0
2024-10-30 13:45:00,79.47,79.47,79.44,79.45,362998.0,76.4559,76.4559,76.4271,76.4367,362998.0
2024-10-30 13:50:00,79.45,79.45,79.43,79.44,159150.0,76.4367,76.4367,76.4174,76.4271,159150.0
2024-10-30 13:55:00,79.44,79.46,79.43,79.45,208333.0,76.4271,76.4463,76.4174,76.4367,208333.0
2024-10-30 14:00:00,79.46,79.49,79.45,79.48,333437.0,76.4463,76.4752,76.4367,76.4655,333437.0
2024-10-30 14:05:00,79.48,79.52,79.47,79.5,495735.0,76.4655,76.504,76.4559,76.4848,495735.0
2024-10-30 14:10:00,79.51,79.51,79.48,79.48,185132.0,76.4944,76.4944,76.4655,76.4655,185132.0
2024-10-30 14:15:00,79.48,79.49,79.47,79.48,171588.0,76.4655,76.4752,76.4559,76.4655,171588.0
2024-10-30 14:20:00,79.48,79.48,79.46,79.47,137685.0,76.4655,76.4655,76.4463,76.4559,137685.0
2024-10-30 14:25:00,79.47,79.47,79.46,79.47,128632.0,76.4559,76.4559,76.4463,76.4559,128632.0
2024-10-30 14:30:00,79.46,79.47,79.46,79.47,695422.0,76.4463,76.4559,76.4463,76.4559,695422.0
2024-10-30 14:35:00,79.47,79.47,79.45,79.47,434121.0,76.4559,76.4559,76.4367,76.4559,434121.0
2024-10-30 14:40:00,79.47,79.47,79.44,79.45,268052.0,76.4559,76.4559,76.4271,76.4367,268052.0
2024-10-30 14:45:00,79.45,79.45,79.43,79.45,378157.0,76.4367,76.4367,76.4174,76.4367,378157.0
2024-10-30 14:50:00,79.45,79.45,79.44,79.45,105271.0,76.4367,76.4367,76.4271,76.4367,105271.0
2024-10-30 14:55:00,79.45,79.45,79.41,79.42,440309.0,76.4367,76.4367,76.3982,76.4078,440309.0
2024-10-30 15:00:00,79.42,79.42,79.38,79.39,665926.0,76.4078,76.4078,76.3693,76.379,665926.0
2024-10-30 15:05:00,79.39,79.39,79.37,79.39,370280.0,76.379,76.379,76.3597,76.379,370280.0
2024-10-30 15:10:00,79.38,79.39,79.36,79.38,517950.0,76.3693,76.379,76.3501,76.3693,517950.0
2024-10-30 15:15:00,79.38,79.38,79.35,79.36,185758.0,76.3693,76.3693,76.3405,76.3501,185758.0
2024-10-30 15:20:00,79.36,79.38,79.35,79.38,311354.0,76.3501,76.3693,76.3405,76.3693,311354.0
2024-10-30 15:25:00,79.38,79.39,79.37,79.39,292706.0,76.3693,76.379,76.3597,76.379,292706.0
2024-10-30 15:30:00,79.39,79.39,79.38,79.39,388124.0,76.379,76.379,76.3693,76.379,388124.0
2024-10-30 15:35:00,79.39,79.39,79.37,79.39,584495.0,76.379,76.379,76.3597,76.379,584495.0
2024-10-30 15:40:00,79.39,79.4,79.38,79.38,297149.0,76.379,76.3886,76.3693,76.3693,297149.0
2024-10-30 15:45:00,79.39,79.4,79.37,79.38,567710.0,76.379,76.3886,76.3597,76.3693,567710.0
2024-10-30 15:50:00,79.38,79.39,79.36,79.37,764204.0,76.3693,76.379,76.3501,76.3597,764204.0
2024-10-30 15:55:00,79.37,79.37,79.33,79.34,1904957.0,76.3597,76.3597,76.3212,76.3309,1904957.0
2024-10-31 09:30:00,79.38,79.38,79.22,79.3,903073.0,76.3693,76.3693,76.2154,76.2924,903073.0
2024-10-31 09:35:00,79.3,79.32,79.26,79.28,747617.0,76.2924,76.3116,76.2539,76.2731,747617.0
2024-10-31 09:40:00,79.29,79.32,79.28,79.3,380335.0,76.2827,76.3116,76.2731,76.2924,380335.0
2024-10-31 09:45:00,79.3,79.3,79.25,79.26,448523.0,76.2924,76.2924,76.2443,76.2539,448523.0
2024-10-31 09:50:00,79.26,79.27,79.2,79.23,423283.0,76.2539,76.2635,76.1962,76.225,423283.0
2024-10-31 09:55:00,79.23,79.25,79.22,79.25,499424.0,76.225,76.2443,76.2154,76.2443,499424.0
2024-10-31 10:00:00,79.25,79.25,79.22,79.23,342366.0,76.2443,76.2443,76.2154,76.225,342366.0
2024-10-31 10:05:00,79.23,79.24,79.21,79.24,684287.0,76.225,76.2346,76.2058,76.2346,684287.0
2024-10-31 10:10:00,79.24,79.25,79.22,79.23,452219.0,76.2346,76.2443,76.2154,76.225,452219.0
2024-10-31 10:15:00,79.22,79.26,79.22,79.25,996455.0,76.2154,76.2539,76.2154,76.2443,996455.0
2024-10-31 10:20:00,79.25,79.27,79.24,79.27,611670.0,76.2443,76.2635,76.2346,76.2635,611670.0
2024-10-31 10:25:00,79.27,79.27,79.23,79.24,1005707.0,76.2635,76.2635,76.225,76.2346,1005707.0
2024-10-31 10:30:00,79.23,79.25,79.22,79.25,245543.0,76.225,76.2443,76.2154,76.2443,245543.0
2024-10-31 10:35:00,79.25,79.25,79.24,79.24,276459.0,76.2443,76.2443,76.2346,76.2346,276459.0
2024-10-31 10:40:00,79.25,79.25,79.23,79.24,475770.0,76.2443,76.2443,76.225,76.2346,475770.0
2024-10-31 10:45:00,79.23,79.24,79.21,79.21,381422.0,76.225,76.2346,76.2058,76.2058,381422.0
2024-10-31 10:50:00,79.22,79.22,79.18,79.19,1042281.0,76.2154,76.2154,76.1769,76.1865,1042281.0
2024-10-31 10:55:00,79.19,79.2,79.18,79.19,1055998.0,76.1865,76.1962,76.1769,76.1865,1055998.0
2024-10-31 11:00:00,79.19,79.19,79.16,79.16,528572.0,76.1865,76.1865,76.1577,76.1577,528572.0
2024-10-31 11:05:00,79.16,79.18,79.14,79.17,881891.0,76.1577,76.1769,76.1384,76.1673,881891.0
2024-10-31 11:10:00,79.17,79.19,79.16,79.19,439466.0,76.1673,76.1865,76.1577,76.1865,439466.0
2024-10-31 11:15:00,79.19,79.23,79.18,79.22,468448.0,76.1865,76.225,76.1769,76.2154,468448.0
2024-10-31 11:20:00,79.22,79.24,79.21,79.23,121938.0,76.2154,76.2346,76.2058,76.225,121938.0
2024-10-31 11:25:00,79.23,79.23,79.2,79.22,236893.0,76.225,76.225,76.1962,76.2154,236893.0
2024-10-31 11:30:00,79.22,79.23,79.2,79.2,394528.0,76.2154,76.225,76.1962,76.1962,394528.0
2024-10-31 11:35:00,79.2,79.22,79.2,79.21,474665.0,76.1962,76.2154,76.1962,76.2058,474665.0
2024-10-31 11:40:00,79.2,79.22,79.19,79.22,403015.0,76.1962,76.2154,76.1865,76.2154,403015.0
2024-10-31 11:45:00,79.22,79.23,79.21,79.22,252616.0,76.2154,76.225,76.2058,76.2154,252616.0
2024-10-31 11:50:00,79.22,79.23,79.21,79.22,164044.0,76.2154,76.225,76.2058,76.2154,164044.0
2024-10-31 11:55:00,79.22,79.24,79.21,79.23,139094.0,76.2154,76.2346,76.2058,76.225,139094.0
2024-10-31 12:00:00,79.23,79.26,79.23,79.26,332176.0,76.225,76.2539,76.225,76.2539,332176.0
2024-10-31 12:05:00,79.26,79.27,79.25,79.27,390400.0,76.2539,76.2635,76.2443,76.2635,390400.0
2024-10-31 12:10:00,79.27,79.28,79.25,79.28,127167.0,76.2635,76.2731,76.2443,76.2731,127167.0
2024-10-31 12:15:00,79.28,79.3,79.28,79.29,106397.0,76.2731,76.2924,76.2731,76.2827,106397.0
2024-10-31 12:20:00,79.3,79.3,79.28,79.28,234728.0,76.2924,76.2924,76.2731,76.2731,234728.0
2024-10-31 12:25:00,79.29,79.29,79.27,79.29,202550.0,76.2827,76.2827,76.2635,76.2827,202550.0
2024-10-31 12:30:00,79.28,79.29,79.27,79.27,277535.0,76.2731,76.2827,76.2635,76.2635,277535.0
2024-10-31 12:35:00,79.27,79.28,79.27,79.27,80640.0,76.2635,76.2731,76.2635,76.2635,80640.0
2024-10-31 12:40:00,79.27,79.28,79.25,79.25,292693.0,76.2635,76.2731,76.2443,76.2443,292693.0
2024-10-31 12:45:00,79.26,79.26,79.24,79.26,215621.0,76.2539,76.2539,76.2346,76.2539,215621.0
2024-10-31 12:50:00,79.26,79.26,79.24,79.26,200004.0,76.2539,76.2539,76.2346,76.2539,200004.0
2024-10-31 12:55:00,79.26,79.27,79.25,79.26,157868.0,76.2539,76.2635,76.2443,76.2539,157868.0
2024-10-31 13:00:00,79.26,79.28,79.25,79.27,214774.0,76.2539,76.2731,76.2443,76.2635,214774.0
2024-10-31 13:05:00,79.27,79.29,79.27,79.28,129238.0,76.2635,76.2827,76.2635,76.2731,129238.0
2024-10-31 13:10:00,79.28,79.29,79.27,79.29,270401.0,76.2731,76.2827,76.2635,76.2827,270401.0
2024-10-31 13:15:00,79.29,79.31,79.28,79.31,307768.0,76.2827,76.302,76.2731,76.302,307768.0
2024-10-31 13:20:00,79.31,79.32,79.3,79.31,60207.0,76.302,76.3116,76.2924,76.302,60207.0
2024-10-31 13:25:00,79.31,79.32,79.28,79.28,207662.0,76.302,76.3116,76.2731,76.2731,207662.0
2024-10-31 13:30:00,79.29,79.29,79.27,79.28,205163.0,76.2827,76.2827,76.2635,76.2731,205163.0
2024-10-31 13:35:00,79.28,79.29,79.26,79.26,191624.0,76.2731,76.2827,76.2539,76.2539,191624.0
2024-10-31 13:40:00,79.26,79.27,79.25,79.26,512961.0,76.2539,76.2635,76.2443,76.2539,512961.0
2024-10-31 13:45:00,79.26,79.26,79.23,79.26,436704.0,76.2539,76.2539,76.225,76.2539,436704.0
2024-10-31 13:50:00,79.26,79.26,79.24,79.25,614487.0,76.2539,76.2539,76.2346,76.2443,614487.0
2024-10-31 13:55:00,79.25,79.26,79.24,79.24,289584.0,76.2443,76.2539,76.2346,76.2346,289584.0
2024-10-31 14:00:00,79.24,79.25,79.23,79.25,207351.0,76.2346,76.2443,76.225,76.2443,207351.0
2024-10-31 14:05:00,79.25,79.26,79.24,79.25,259680.0,76.2443,76.2539,76.2346,76.2443,259680.0
2024-10-31 14:10:00,79.25,79.26,79.24,79.26,82071.0,76.2443,76.2539,76.2346,76.2539,82071.0
2024-10-31 14:15:00,79.25,79.26,79.24,79.24,67915.0,76.2443,76.2539,76.2346,76.2346,67915.0
2024-10-31 14:20:00,79.25,79.26,79.24,79.25,95228.0,76.2443,76.2539,76.2346,76.2443,95228.0
2024-10-31 14:25:00,79.26,79.26,79.24,79.26,81273.0,76.2539,76.2539,76.2346,76.2539,81273.0
2024-10-31 14:30:00,79.26,79.26,79.24,79.26,88194.0,76.2539,76.2539,76.2346,76.2539,88194.0
2024-10-31 14:35:00,79.26,79.27,79.25,79.27,52417.0,76.2539,76.2635,76.2443,76.2635,52417.0
2024-10-31 14:40:00,79.27,79.27,79.25,79.27,71923.0,76.2635,76.2635,76.2443,76.2635,71923.0
2024-10-31 14:45:00,79.27,79.27,79.25,79.26,92386.0,76.2635,76.2635,76.2443,76.2539,92386.0
2024-10-31 14:50:00,79.25,79.26,79.23,79.25,1455682.0,76.2443,76.2539,76.225,76.2443,1455682.0
2024-10-31 14:55:00,79.24,79.25,79.23,79.23,474542.0,76.2346,76.2443,76.225,76.225,474542.0
2024-10-31 15:00:00,79.23,79.25,79.23,79.23,248565.0,76.225,76.2443,76.225,76.225,248565.0
2024-10-31 15:05:00,79.23,79.26,79.23,79.26,864996.0,76.225,76.2539,76.225,76.2539,864996.0
2024-10-31 15:10:00,79.26,79.26,79.24,79.26,275901.0,76.2539,76.2539,76.2346,76.2539,275901.0
2024-10-31 15:15:00,79.26,79.27,79.25,79.26,129867.0,76.2539,76.2635,76.2443,76.2539,129867.0
2024-10-31 15:20:00,79.26,79.26,79.25,79.26,55420.0,76.2539,76.2539,76.2443,76.2539,55420.0
2024-10-31 15:25:00,79.26,79.26,79.23,79.23,149697.0,76.2539,76.2539,76.225,76.225,149697.0
2024-10-31 15:30:00,79.23,79.25,79.22,79.23,212577.0,76.225,76.2443,76.2154,76.225,212577.0
2024-10-31 15:35:00,79.23,79.24,79.22,79.23,434782.0,76.225,76.2346,76.2154,76.225,434782.0
2024-10-31 15:40:00,79.23,79.24,79.22,79.23,566735.0,76.225,76.2346,76.2154,76.225,566735.0
2024-10-31 15:45:00,79.23,79.24,79.22,79.23,534031.0,76.225,76.2346,76.2154,76.225,534031.0
2024-10-31 15:50:00,79.23,79.24,79.16,79.16,1505755.0,76.225,76.2346,76.1577,76.1577,1505755.0
2024-10-31 15:55:00,79.16,79.19,79.15,79.16,2872461.0,76.1577,76.1865,76.1481,76.1577,2872461.0
2024-11-01 09:30:00,79.03,79.08,78.97,79.0,1004247.0,76.4136,76.4619,76.3555,76.3845,1004247.0
2024-11-01 09:35:00,79.0,79.03,78.99,79.03,492538.0,76.3845,76.4136,76.3749,76.4136,492538.0
2024-11-01 09:40:00,79.03,79.07,79.02,79.07,421880.0,76.4136,76.4522,76.4039,76.4522,421880.0
2024-11-01 09:45:00,79.06,79.07,79.02,79.04,690030.0,76.4426,76.4522,76.4039,76.4232,690030.0
2024-11-01 09:50:00,79.04,79.05,79.03,79.05,297935.0,76.4232,76.4329,76.4136,76.4329,297935.0
2024-11-01 09:55:00,79.05,79.05,79.01,79.02,454141.0,76.4329,76.4329,76.3942,76.4039,454141.0
2024-11-01 10:00:00,79.03,79.06,78.95,78.96,670348.0,76.4136,76.4426,76.3362,76.3459,670348.0
2024-11-01 10:05:00,78.96,79.01,78.95,79.01,179444.0,76.3459,76.3942,76.3362,76.3942,179444.0
2024-11-01 10:10:00,79.01,79.01,78.99,79.0,389460.0,76.3942,76.3942,76.3749,76.3845,389460.0
2024-11-01 10:15:00,79.0,79.0,78.97,78.98,472903.0,76.3845,76.3845,76.3555,76.3652,472903.0
2024-11-01 10:20:00,78.98,79.0,78.96,78.99,352744.0,76.3652,76.3845,76.3459,76.3749,352744.0
2024-11-01 10:25:00,78.98,79.01,78.98,79.01,133364.0,76.3652,76.3942,76.3652,76.3942,133364.0
2024-11-01 10:30:00,79.01,79.02,78.97,78.98,387862.0,76.3942,76.4039,76.3555,76.3652,387862.0
2024-11-01 10:35:00,78.98,78.98,78.94,78.95,422055.0,76.3652,76.3652,76.3265,76.3362,422055.0
2024-11-01 10:40:00,78.94,78.95,78.9,78.91,432306.0,76.3265,76.3362,76.2879,76.2975,432306.0
2024-11-01 10:45:00,78.91,78.92,78.88,78.92,382021.0,76.2975,76.3072,76.2685,76.3072,382021.0
2024-11-01 10:50:00,78.92,78.92,78.86,78.88,448002.0,76.3072,76.3072,76.2492,76.2685,448002.0
2024-11-01 10:55:00,78.88,78.94,78.87,78.94,393376.0,76.2685,76.3265,76.2588,76.3265,393376.0
2024-11-01 11:00:00,78.94,78.94,78.91,78.92,342186.0,76.3265,76.3265,76.2975,76.3072,342186.0
2024-11-01 11:05:00,78.92,78.92,78.88,78.9,95730.0,76.3072,76.3072,76.2685,76.2879,95730.0
2024-11-01 11:10:00,78.9,78.91,78.89,78.91,348545.0,76.2879,76.2975,76.2782,76.2975,348545.0
2024-11-01 11:15:00,78.91,78.93,78.9,78.91,378689.0,76.2975,76.3169,76.2879,76.2975,378689.0
2024-11-01 11:20:00,78.91,78.92,78.9,78.92,98878.0,76.2975,76.3072,76.2879,76.3072,98878.0
2024-11-01 11:25:00,78.92,78.92,78.91,78.92,205634.0,76.3072,76.3072,76.2975,76.3072,205634.0
2024-11-01 11:30:00,78.92,78.92,78.91,78.92,211509.0,76.3072,76.3072,76.2975,76.3072,211509.0
2024-11-01 11:35:00,78.92,78.93,78.9,78.91,133663.0,76.3072,76.3169,76.2879,76.2975,133663.0
2024-11-01 11:40:00,78.91,78.91,78.9,78.91,87079.0,76.2975,76.2975,76.2879,76.2975,87079.0
2024-11-01 11:45:00,78.91,78.91,78.86,78.87,297478.0,76.2975,76.2975,76.2492,76.2588,297478.0
2024-11-01 11:50:00,78.87,78.9,78.86,78.9,1006652.0,76.2588,76.2879,76.2492,76.2879,1006652.0
2024-11-01 11:55:00,78.9,78.91,78.89,78.89,764684.0,76.2879,76.2975,76.2782,76.2782,764684.0
2024-11-01 12:00:00,78.9,78.91,78.88,78.91,175242.0,76.2879,76.2975,76.2685,76.2975,175242.0
2024-11-01 12:05:00,78.91,78.91,78.89,78.9,157346.0,76.2975,76.2975,76.2782,76.2879,157346.0
2024-11-01 12:10:00,78.9,78.93,78.89,78.91,872807.0,76.2879,76.3169,76.2782,76.2975,872807.0
2024-11-01 12:15:00,78.91,78.92,78.9,78.92,87817.0,76.2975,76.3072,76.2879,76.3072,87817.0
2024-11-01 12:20:00,78.92,78.93,78.91,78.92,161462.0,76.3072,76.3169,76.2975,76.3072,161462.0
2024-11-01 12:25:00,78.92,78.93,78.9,78.91,177018.0,76.3072,76.3169,76.2879,76.2975,177018.0
2024-11-01 12:30:00,78.91,78.91,78.9,78.91,66211.0,76.2975,76.2975,76.2879,76.2975,66211.0
2024-11-01 12:35:00,78.91,78.92,78.9,78.92,241529.0,76.2975,76.3072,76.2879,76.3072,241529.0
2024-11-01 12:40:00,78.92,78.92,78.89,78.89,223560.0,76.3072,76.3072,76.2782,76.2782,223560.0
2024-11-01 12:45:00,78.89,78.91,78.89,78.91,150346.0,76.2782,76.2975,76.2782,76.2975,150346.0
2024-11-01 12:50:00,78.91,78.92,78.9,78.92,174295.0,76.2975,76.3072,76.2879,76.3072,174295.0
2024-11-01 12:55:00,78.91,78.92,78.89,78.9,496336.0,76.2975,76.3072,76.2782,76.2879,496336.0
2024-11-01 13:00:00,78.9,78.92,78.89,78.91,451583.0,76.2879,76.3072,76.2782,76.2975,451583.0
2024-11-01 13:05:00,78.91,78.91,78.89,78.9,107160.0,76.2975,76.2975,76.2782,76.2879,107160.0
2024-11-01 13:10:00,78.89,78.9,78.89,78.9,97662.0,76.2782,76.2879,76.2782,76.2879,97662.0
2024-11-01 13:15:00,78.9,78.92,78.89,78.92,623836.0,76.2879,76.3072,76.2782,76.3072,623836.0
2024-11-01 13:20:00,78.92,78.93,78.91,78.92,166496.0,76.3072,76.3169,76.2975,76.3072,166496.0
2024-11-01 13:25:00,78.92,78.93,78.91,78.92,106232.0,76.3072,76.3169,76.2975,76.3072,106232.0
2024-11-01 13:30:00,78.92,78.92,78.84,78.84,367726.0,76.3072,76.3072,76.2298,76.2298,367726.0
2024-11-01 13:35:00,78.84,78.84,78.82,78.84,797414.0,76.2298,76.2298,76.2105,76.2298,797414.0
2024-11-01 13:40:00,78.83,78.83,78.82,78.83,129767.0,76.2202,76.2202,76.2105,76.2202,129767.0
2024-11-01 13:45:00,78.83,78.85,78.82,78.84,154965.0,76.2202,76.2395,76.2105,76.2298,154965.0
2024-11-01 13:50:00,78.84,78.86,78.84,78.84,339305.0,76.2298,76.2492,76.2298,76.2298,339305.0
2024-11-01 13:55:00,78.84,78.85,78.81,78.82,376908.0,76.2298,76.2395,76.2008,76.2105,376908.0
2024-11-01 14:00:00,78.81,78.82,78.81,78.82,311173.0,76.2008,76.2105,76.2008,76.2105,311173.0
2024-11-01 14:05:00,78.82,78.83,78.79,78.81,223728.0,76.2105,76.2202,76.1815,76.2008,223728.0
2024-11-01 14:10:00,78.81,78.81,78.8,78.81,83399.0,76.2008,76.2008,76.1912,76.2008,83399.0
2024-11-01 14:15:00,78.8,78.82,78.8,78.81,307363.0,76.1912,76.2105,76.1912,76.2008,307363.0
2024-11-01 14:20:00,78.81,78.84,78.8,78.84,320367.0,76.2008,76.2298,76.1912,76.2298,320367.0
2024-11-01 14:25:00,78.84,78.84,78.83,78.84,77094.0,76.2298,76.2298,76.2202,76.2298,77094.0
2024-11-01 14:30:00,78.84,78.84,78.81,78.81,282656.0,76.2298,76.2298,76.2008,76.2008,282656.0
2024-11-01 14:35:00,78.81,78.82,78.81,78.81,231185.0,76.2008,76.2105,76.2008,76.2008,231185.0
2024-11-01 14:40:00,78.81,78.82,78.81,78.81,356088.0,76.2008,76.2105,76.2008,76.2008,356088.0
2024-11-01 14:45:00,78.81,78.82,78.81,78.81,214716.0,76.2008,76.2105,76.2008,76.2008,214716.0
2024-11-01 14:50:00,78.81,78.82,78.81,78.81,490880.0,76.2008,76.2105,76.2008,76.2008,490880.0
2024-11-01 14:55:00,78.81,78.82,78.81,78.81,266372.0,76.2008,76.2105,76.2008,76.2008,266372.0
2024-11-01 15:00:00,78.81,78.82,78.79,78.8,767889.0,76.2008,76.2105,76.1815,76.1912,767889.0
2024-11-01 15:05:00,78.8,78.83,78.79,78.83,507526.0,76.1912,76.2202,76.1815,76.2202,507526.0
2024-11-01 15:10:00,78.83,78.84,78.82,78.84,353437.0,76.2202,76.2298,76.2105,76.2298,353437.0
2024-11-01 15:15:00,78.84,78.84,78.82,78.83,102302.0,76.2298,76.2298,76.2105,76.2202,102302.0
2024-11-01 15:20:00,78.83,78.83,78.81,78.81,201453.0,76.2202,76.2202,76.2008,76.2008,201453.0
2024-11-01 15:25:00,78.81,78.82,78.79,78.8,582199.0,76.2008,76.2105,76.1815,76.1912,582199.0
2024-11-01 15:30:00,78.8,78.8,78.79,78.79,83907.0,76.1912,76.1912,76.1815,76.1815,83907.0
2024-11-01 15:35:00,78.8,78.8,78.77,78.77,659306.0,76.1912,76.1912,76.1622,76.1622,659306.0
2024-11-01 15:40:00,78.77,78.78,78.75,78.76,883076.0,76.1622,76.1718,76.1428,76.1525,883076.0
2024-11-01 15:45:00,78.76,78.76,78.74,78.74,1303214.0,76.1525,76.1525,76.1332,76.1332,1303214.0
2024-11-01 15:50:00,78.74,78.75,78.74,78.75,1434018.0,76.1332,76.1428,76.1332,76.1428,1434018.0
2024-11-01 15:55:00,78.75,78.78,78.73,78.77,3542512.0,76.1428,76.1718,76.1235,76.1622,3542512.0
2024-11-04 09:30:00,79.05,79.1,78.99,79.03,1388312.0,76.4329,76.4812,76.3749,76.4136,1388312.0
2024-11-04 09:35:00,79.03,79.03,78.96,78.97,1236340.0,76.4136,76.4136,76.3459,76.3555,1236340.0
2024-11-04 09:40:00,78.97,79.02,78.97,78.98,359697.0,76.3555,76.4039,76.3555,76.3652,359697.0
2024-11-04 09:45:00,78.99,79.02,78.98,79.02,268902.0,76.3749,76.4039,76.3652,76.4039,268902.0
2024-11-04 09:50:00,79.01,79.02,78.98,79.0,224709.0,76.3942,76.4039,76.3652,76.3845,224709.0
2024-11-04 09:55:00,78.99,79.01,78.98,79.01,588105.0,76.3749,76.3942,76.3652,76.3942,588105.0
2024-11-04 10:00:00,79.01,79.01,78.99,79.0,392078.0,76.3942,76.3942,76.3749,76.3845,392078.0
2024-11-04 10:05:00,79.01,79.04,79.0,79.01,363185.0,76.3942,76.4232,76.3845,76.3942,363185.0
2024-11-04 10:10:00,79.02,79.02,79.0,79.01,263120.0,76.4039,76.4039,76.3845,76.3942,263120.0
2024-11-04 10:15:00,79.01,79.04,79.0,79.04,312453.0,76.3942,76.4232,76.3845,76.4232,312453.0
2024-11-04 10:20:00,79.03,79.04,79.01,79.03,703815.0,76.4136,76.4232,76.3942,76.4136,703815.0
2024-11-04 10:25:00,79.03,79.03,79.01,79.02,468321.0,76.4136,76.4136,76.3942,76.4039,468321.0
2024-11-04 10:30:00,79.02,79.03,79.01,79.03,490456.0,76.4039,76.4136,76.3942,76.4136,490456.0
2024-11-04 10:35:00,79.02,79.03,79.02,79.03,374730.0,76.4039,76.4136,76.4039,76.4136,374730.0
2024-11-04 10:40:00,79.03,79.04,79.01,79.04,299780.0,76.4136,76.4232,76.3942,76.4232,299780.0
2024-11-04 10:45:00,79.04,79.05,79.01,79.03,522091.0,76.4232,76.4329,76.3942,76.4136,522091.0
2024-11-04 10:50:00,79.04,79.04,79.02,79.04,585249.0,76.4232,76.4232,76.4039,76.4232,585249.0
2024-11-04 10:55:00,79.04,79.04,79.0,79.01,262504.0,76.4232,76.4232,76.3845,76.3942,262504.0
2024-11-04 11:00:00,79.01,79.01,79.0,79.01,644658.0,76.3942,76.3942,76.3845,76.3942,644658.0
2024-11-04 11:05:00,79.01,79.01,78.99,79.01,226147.0,76.3942,76.3942,76.3749,76.3942,226147.0
2024-11-04 11:10:00,79.01,79.04,79.0,79.03,277441.0,76.3942,76.4232,76.3845,76.4136,277441.0
2024-11-04 11:15:00,79.03,79.03,79.0,79.01,222801.0,76.4136,76.4136,76.3845,76.3942,222801.0
2024-11-04 11:20:00,79.01,79.02,78.98,78.99,699121.0,76.3942,76.4039,76.3652,76.3749,699121.0
2024-11-04 11:25:00,78.99,78.99,78.98,78.98,316258.0,76.3749,76.3749,76.3652,76.3652,316258.0
2024-11-04 11:30:00,78.99,79.0,78.97,78.99,136987.0,76.3749,76.3845,76.3555,76.3749,136987.0
2024-11-04 11:35:00,78.98,78.99,78.96,78.97,42482.0,76.3652,76.3749,76.3459,76.3555,42482.0
2024-11-04 11:40:00,78.97,78.98,78.95,78.95,108430.0,76.3555,76.3652,76.3362,76.3362,108430.0
2024-11-04 11:45:00,78.95,78.96,78.94,78.95,54331.0,76.3362,76.3459,76.3265,76.3362,54331.0
2024-11-04 11:50:00,78.95,78.95,78.93,78.94,250143.0,76.3362,76.3362,76.3169,76.3265,250143.0
2024-11-04 11:55:00,78.94,78.97,78.93,78.96,205858.0,76.3265,76.3555,76.3169,76.3459,205858.0
2024-11-04 12:00:00,78.97,78.98,78.96,78.97,171536.0,76.3555,76.3652,76.3459,76.3555,171536.0
2024-11-04 12:05:00,78.97,78.98,78.96,78.97,205100.0,76.3555,76.3652,76.3459,76.3555,205100.0
2024-11-04 12:10:00,78.97,78.98,78.96,78.98,200065.0,76.3555,76.3652,76.3459,76.3652,200065.0
2024-11-04 12:15:00,78.98,78.99,78.97,78.99,243339.0,76.3652,76.3749,76.3555,76.3749,243339.0
2024-11-04 12:20:00,78.98,79.01,78.98,79.01,195520.0,76.3652,76.3942,76.3652,76.3942,195520.0
2024-11-04 12:25:00,79.01,79.03,78.99,79.0,748508.0,76.3942,76.4136,76.3749,76.3845,748508.0
2024-11-04 12:30:00,79.0,79.0,78.99,79.0,114000.0,76.3845,76.3845,76.3749,76.3845,114000.0
2024-11-04 12:35:00,79.0,79.0,78.99,79.0,148431.0,76.3845,76.3845,76.3749,76.3845,148431.0
2024-11-04 12:40:00,79.0,79.0,78.98,78.99,231753.0,76.3845,76.3845,76.3652,76.3749,231753.0
2024-11-04 12:45:00,79.0,79.01,78.99,79.01,163776.0,76.3845,76.3942,76.3749,76.3942,163776.0
2024-11-04 12:50:00,79.01,79.01,78.99,79.01,109634.0,76.3942,76.3942,76.3749,76.3942,109634.0
2024-11-04 12:55:00,79.01,79.01,78.99,79.01,97508.0,76.3942,76.3942,76.3749,76.3942,97508.0
2024-11-04 13:00:00,79.01,79.01,78.98,78.98,202289.0,76.3942,76.3942,76.3652,76.3652,202289.0
2024-11-04 13:05:00,78.99,79.0,78.95,78.97,206093.0,76.3749,76.3845,76.3362,76.3555,206093.0
2024-11-04 13:10:00,78.97,78.98,78.96,78.98,96907.0,76.3555,76.3652,76.3459,76.3652,96907.0
2024-11-04 13:15:00,78.98,78.98,78.97,78.98,60340.0,76.3652,76.3652,76.3555,76.3652,60340.0
2024-11-04 13:20:00,78.98,78.98,78.96,78.97,361019.0,76.3652,76.3652,76.3459,76.3555,361019.0
2024-11-04 13:25:00,78.97,78.97,78.94,78.94,146165.0,76.3555,76.3555,76.3265,76.3265,146165.0
2024-11-04 13:30:00,78.95,78.95,78.93,78.95,95972.0,76.3362,76.3362,76.3169,76.3362,95972.0
2024-11-04 13:35:00,78.95,78.96,78.94,78.96,207856.0,76.3362,76.3459,76.3265,76.3459,207856.0
2024-11-04 13:40:00,78.95,78.97,78.95,78.96,99668.0,76.3362,76.3555,76.3362,76.3459,99668.0
2024-11-04 13:45:00,78.96,78.96,78.94,78.95,273474.0,76.3459,76.3459,76.3265,76.3362,273474.0
2024-11-04 13:50:00,78.96,78.96,78.94,78.95,106060.0,76.3459,76.3459,76.3265,76.3362,106060.0
2024-11-04 13:55:00,78.95,78.95,78.94,78.95,39348.0,76.3362,76.3362,76.3265,76.3362,39348.0
2024-11-04 14:00:00,78.95,78.95,78.94,78.95,22764.0,76.3362,76.3362,76.3265,76.3362,22764.0
2024-11-04 14:05:00,78.95,78.97,78.94,78.95,62087.0,76.3362,76.3555,76.3265,76.3362,62087.0
2024-11-04 14:10:00,78.95,78.97,78.95,78.95,123171.0,76.3362,76.3555,76.3362,76.3362,123171.0
2024-11-04 14:15:00,78.96,78.97,78.95,78.95,42705.0,76.3459,76.3555,76.3362,76.3362,42705.0
2024-11-04 14:20:00,78.95,78.96,78.95,78.96,212769.0,76.3362,76.3459,76.3362,76.3459,212769.0
2024-11-04 14:25:00,78.95,78.96,78.94,78.94,111906.0,76.3362,76.3459,76.3265,76.3265,111906.0
2024-11-04 14:30:00,78.94,78.96,78.93,78.95,118046.0,76.3265,76.3459,76.3169,76.3362,118046.0
2024-11-04 14:35:00,78.95,78.96,78.95,78.95,731159.0,76.3362,76.3459,76.3362,76.3362,731159.0
2024-11-04 14:40:00,78.96,78.96,78.94,78.95,738951.0,76.3459,76.3459,76.3265,76.3362,738951.0
2024-11-04 14:45:00,78.95,78.95,78.94,78.95,52382.0,76.3362,76.3362,76.3265,76.3362,52382.0
2024-11-04 14:50:00,78.95,78.95,78.93,78.94,113043.0,76.3362,76.3362,76.3169,76.3265,113043.0
2024-11-04 14:55:00,78.94,78.94,78.91,78.92,150570.0,76.3265,76.3265,76.2975,76.3072,150570.0
2024-11-04 15:00:00,78.91,78.91,78.89,78.9,354412.0,76.2975,76.2975,76.2782,76.2879,354412.0
2024-11-04 15:05:00,78.9,78.91,78.89,78.91,336665.0,76.2879,76.2975,76.2782,76.2975,336665.0
2024-11-04 15:10:00,78.91,78.91,78.9,78.91,306486.0,76.2975,76.2975,76.2879,76.2975,306486.0
2024-11-04 15:15:00,78.91,78.92,78.9,78.91,483110.0,76.2975,76.3072,76.2879,76.2975,483110.0
2024-11-04 15:20:00,78.91,78.92,78.9,78.91,194879.0,76.2975,76.3072,76.2879,76.2975,194879.0
2024-11-04 15:25:00,78.91,78.92,78.91,78.91,26859.0,76.2975,76.3072,76.2975,76.2975,26859.0
2024-11-04 15:30:00,78.91,78.92,78.91,78.91,43977.0,76.2975,76.3072,76.2975,76.2975,43977.0
2024-11-04 15:35:00,78.91,78.92,78.91,78.91,173322.0,76.2975,76.3072,76.2975,76.2975,173322.0
2024-11-04 15:40:00,78.92,78.93,78.91,78.92,251205.0,76.3072,76.3169,76.2975,76.3072,251205.0
2024-11-04 15:45:00,78.92,78.93,78.91,78.92,304611.0,76.3072,76.3169,76.2975,76.3072,304611.0
2024-11-04 15:50:00,78.92,78.93,78.91,78.93,422946.0,76.3072,76.3169,76.2975,76.3169,422946.0
2024-11-04 15:55:00,78.93,78.96,78.92,78.95,1576792.0,76.3169,76.3459,76.3072,76.3362,1576792.0
2024-11-05 09:30:00,78.94,78.99,78.94,78.97,560247.0,76.3265,76.3749,76.3265,76.3555,560247.0
2024-11-05 09:35:00,78.97,79.01,78.97,79.01,452820.0,76.3555,76.3942,76.3555,76.3942,452820.0
2024-11-05 09:40:00,79.01,79.02,78.99,79.01,161484.0,76.3942,76.4039,76.3749,76.3942,161484.0
2024-11-05 09:45:00,79.0,79.01,78.99,79.01,138005.0,76.3845,76.3942,76.3749,76.3942,138005.0
2024-11-05 09:50:00,79.0,79.02,78.99,79.02,243460.0,76.3845,76.4039,76.3749,76.4039,243460.0
2024-11-05 09:55:00,79.01,79.05,78.99,79.05,860909.0,76.3942,76.4329,76.3749,76.4329,860909.0
2024-11-05 10:00:00,79.05,79.05,79.02,79.04,1661897.0,76.4329,76.4329,76.4039,76.4232,1661897.0
2024-11-05 10:05:00,79.04,79.08,79.03,79.06,2676458.0,76.4232,76.4619,76.4136,76.4426,2676458.0
2024-11-05 10:10:00,79.06,79.06,79.01,79.03,719828.0,76.4426,76.4426,76.3942,76.4136,719828.0
2024-11-05 10:15:00,79.03,79.03,78.99,79.0,753116.0,76.4136,76.4136,76.3749,76.3845,753116.0
2024-11-05 10:20:00,79.0,79.0,78.97,78.98,808754.0,76.3845,76.3845,76.3555,76.3652,808754.0
2024-11-05 10:25:00,78.98,78.99,78.96,78.97,711906.0,76.3652,76.3749,76.3459,76.3555,711906.0
2024-11-05 10:30:00,78.97,78.98,78.96,78.97,247947.0,76.3555,76.3652,76.3459,76.3555,247947.0
2024-11-05 10:35:00,78.97,78.99,78.96,78.97,427730.0,76.3555,76.3749,76.3459,76.3555,427730.0
2024-11-05 10:40:00,78.97,78.98,78.95,78.98,220576.0,76.3555,76.3652,76.3362,76.3652,220576.0
2024-11-05 10:45:00,78.98,79.0,78.97,79.0,173428.0,76.3652,76.3845,76.3555,76.3845,173428.0
2024-11-05 10:50:00,79.0,79.0,78.97,78.98,273441.0,76.3845,76.3845,76.3555,76.3652,273441.0
2024-11-05 10:55:00,78.98,78.99,78.96,78.98,192807.0,76.3652,76.3749,76.3459,76.3652,192807.0
2024-11-05 11:00:00,78.97,78.99,78.97,78.98,175577.0,76.3555,76.3749,76.3555,76.3652,175577.0
2024-11-05 11:05:00,78.98,79.0,78.97,79.0,141270.0,76.3652,76.3845,76.3555,76.3845,141270.0
2024-11-05 11:10:00,79.0,79.0,78.98,79.0,324299.0,76.3845,76.3845,76.3652,76.3845,324299.0
2024-11-05 11:15:00,78.99,78.99,78.98,78.98,117088.0,76.3749,76.3749,76.3652,76.3652,117088.0
2024-11-05 11:20:00,78.98,79.0,78.98,79.0,94946.0,76.3652,76.3845,76.3652,76.3845,94946.0
2024-11-05 11:25:00,79.0,79.0,78.97,78.97,617373.0,76.3845,76.3845,76.3555,76.3555,617373.0
2024-11-05 11:30:00,78.98,79.0,78.97,78.99,54849.0,76.3652,76.3845,76.3555,76.3749,54849.0
2024-11-05 11:35:00,78.99,78.99,78.97,78.98,78383.0,76.3749,76.3749,76.3555,76.3652,78383.0
2024-11-05 11:40:00,78.98,78.98,78.96,78.98,199600.0,76.3652,76.3652,76.3459,76.3652,199600.0
2024-11-05 11:45:00,78.98,78.99,78.97,78.98,82053.0,76.3652,76.3749,76.3555,76.3652,82053.0
2024-11-05 11:50:00,78.98,79.0,78.97,78.99,78445.0,76.3652,76.3845,76.3555,76.3749,78445.0
2024-11-05 11:55:00,78.99,79.0,78.99,78.99,41992.0,76.3749,76.3845,76.3749,76.3749,41992.0
2024-11-05 12:00:00,78.99,78.99,78.97,78.98,151939.0,76.3749,76.3749,76.3555,76.3652,151939.0
2024-11-05 12:05:00,78.98,78.98,78.97,78.98,45248.0,76.3652,76.3652,76.3555,76.3652,45248.0
2024-11-05 12:10:00,78.97,78.99,78.97,78.98,339891.0,76.3555,76.3749,76.3555,76.3652,339891.0
2024-11-05 12:15:00,78.98,79.01,78.98,79.0,342006.0,76.3652,76.3942,76.3652,76.3845,342006.0
2024-11-05 12:20:00,79.0,79.0,78.99,79.0,340957.0,76.3845,76.3845,76.3749,76.3845,340957.0
2024-11-05 12:25:00,79.0,79.0,78.98,78.99,349575.0,76.3845,76.3845,76.3652,76.3749,349575.0
2024-11-05 12:30:00,79.0,79.01,78.99,79.01,24585.0,76.3845,76.3942,76.3749,76.3942,24585.0
2024-11-05 12:35:00,79.01,79.01,79.0,79.0,21307.0,76.3942,76.3942,76.3845,76.3845,21307.0
2024-11-05 12:40:00,79.01,79.03,79.0,79.02,310708.0,76.3942,76.4136,76.3845,76.4039,310708.0
2024-11-05 12:45:00,79.02,79.02,79.01,79.02,39000.0,76.4039,76.4039,76.3942,76.4039,39000.0
2024-11-05 12:50:00,79.02,79.02,79.0,79.01,83714.0,76.4039,76.4039,76.3845,76.3942,83714.0
2024-11-05 12:55:00,79.0,79.01,78.99,78.99,47246.0,76.3845,76.3942,76.3749,76.3749,47246.0
2024-11-05 13:00:00,79.0,79.02,78.99,79.01,50584.0,76.3845,76.4039,76.3749,76.3942,50584.0
2024-11-05 13:05:00,79.02,79.03,79.01,79.03,162703.0,76.4039,76.4136,76.3942,76.4136,162703.0
2024-11-05 13:10:00,79.03,79.04,79.02,79.03,199411.0,76.4136,76.4232,76.4039,76.4136,199411.0
2024-11-05 13:15:00,79.03,79.04,79.02,79.04,300858.0,76.4136,76.4232,76.4039,76.4232,300858.0
2024-11-05 13:20:00,79.04,79.04,79.02,79.02,316574.0,76.4232,76.4232,76.4039,76.4039,316574.0
2024-11-05 13:25:00,79.03,79.03,79.02,79.02,40640.0,76.4136,76.4136,76.4039,76.4039,40640.0
2024-11-05 13:30:00,79.02,79.03,79.0,79.01,96058.0,76.4039,76.4136,76.3845,76.3942,96058.0
2024-11-05 13:35:00,79.01,79.01,78.99,79.0,53167.0,76.3942,76.3942,76.3749,76.3845,53167.0
2024-11-05 13:40:00,79.0,79.01,78.99,79.0,114357.0,76.3845,76.3942,76.3749,76.3845,114357.0
2024-11-05 13:45:00,79.01,79.03,79.0,79.02,40635.0,76.3942,76.4136,76.3845,76.4039,40635.0
2024-11-05 13:50:00,79.02,79.03,79.01,79.03,53966.0,76.4039,76.4136,76.3942,76.4136,53966.0
2024-11-05 13:55:00,79.03,79.03,79.02,79.03,49570.0,76.4136,76.4136,76.4039,76.4136,49570.0
2024-11-05 14:00:00,79.03,79.04,79.02,79.04,105931.0,76.4136,76.4232,76.4039,76.4232,105931.0
2024-11-05 14:05:00,79.04,79.04,79.03,79.04,86294.0,76.4232,76.4232,76.4136,76.4232,86294.0
2024-11-05 14:10:00,79.04,79.05,79.03,79.05,51114.0,76.4232,76.4329,76.4136,76.4329,51114.0
2024-11-05 14:15:00,79.05,79.05,79.03,79.04,759213.0,76.4329,76.4329,76.4136,76.4232,759213.0
2024-11-05 14:20:00,79.04,79.04,79.03,79.03,19110.0,76.4232,76.4232,76.4136,76.4136,19110.0
2024-11-05 14:25:00,79.03,79.06,79.03,79.06,64281.0,76.4136,76.4426,76.4136,76.4426,64281.0
2024-11-05 14:30:00,79.06,79.07,79.05,79.07,121344.0,76.4426,76.4522,76.4329,76.4522,121344.0
2024-11-05 14:35:00,79.07,79.1,79.06,79.09,282585.0,76.4522,76.4812,76.4426,76.4716,282585.0
2024-11-05 14:40:00,79.09,79.1,79.09,79.09,132507.0,76.4716,76.4812,76.4716,76.4716,132507.0
2024-11-05 14:45:00,79.09,79.1,79.09,79.09,156077.0,76.4716,76.4812,76.4716,76.4716,156077.0
2024-11-05 14:50:00,79.09,79.1,79.07,79.07,315721.0,76.4716,76.4812,76.4522,76.4522,315721.0
2024-11-05 14:55:00,79.08,79.09,79.07,79.08,260633.0,76.4619,76.4716,76.4522,76.4619,260633.0
2024-11-05 15:00:00,79.08,79.11,79.07,79.11,612003.0,76.4619,76.4909,76.4522,76.4909,612003.0
2024-11-05 15:05:00,79.11,79.13,79.1,79.13,226042.0,76.4909,76.5102,76.4812,76.5102,226042.0
2024-11-05 15:10:00,79.13,79.14,79.12,79.13,237421.0,76.5102,76.5199,76.5006,76.5102,237421.0
2024-11-05 15:15:00,79.13,79.15,79.12,79.14,542614.0,76.5102,76.5296,76.5006,76.5199,542614.0
2024-11-05 15:20:00,79.14,79.15,79.13,79.14,783740.0,76.5199,76.5296,76.5102,76.5199,783740.0
2024-11-05 15:25:00,79.15,79.17,79.14,79.17,799248.0,76.5296,76.5489,76.5199,76.5489,799248.0
2024-11-05 15:30:00,79.16,79.18,79.15,79.17,375826.0,76.5392,76.5586,76.5296,76.5489,375826.0
2024-11-05 15:35:00,79.17,79.18,79.16,79.17,303031.0,76.5489,76.5586,76.5392,76.5489,303031.0
2024-11-05 15:40:00,79.17,79.18,79.16,79.17,639119.0,76.5489,76.5586,76.5392,76.5489,639119.0
2024-11-05 15:45:00,79.17,79.19,79.16,79.19,932675.0,76.5489,76.5683,76.5392,76.5683,932675.0
2024-11-05 15:50:00,79.18,79.19,79.15,79.15,835464.0,76.5586,76.5683,76.5296,76.5296,835464.0
2024-11-05 15:55:00,79.16,79.2,79.15,79.19,2547804.0,76.5392,76.5779,76.5296,76.5683,2547804.0
2024-11-06 09:30:00,79.22,79.35,79.14,79.15,2496640.0,76.5973,76.723,76.5199,76.5296,2496640.0
2024-11-06 09:35:00,79.14,79.16,79.11,79.16,1637006.0,76.5199,76.5392,76.4909,76.5392,1637006.0
2024-11-06 09:40:00,79.16,79.21,79.14,79.15,1047286.0,76.5392,76.5876,76.5199,76.5296,1047286.0
2024-11-06 09:45:00,79.14,79.15,79.13,79.13,829230.0,76.5199,76.5296,76.5102,76.5102,829230.0
2024-11-06 09:50:00,79.14,79.14,79.08,79.09,1040077.0,76.5199,76.5199,76.4619,76.4716,1040077.0
2024-11-06 09:55:00,79.09,79.14,79.08,79.14,423422.0,76.4716,76.5199,76.4619,76.5199,423422.0
2024-11-06 10:00:00,79.14,79.19,79.12,79.19,908514.0,76.5199,76.5683,76.5006,76.5683,908514.0
2024-11-06 10:05:00,79.19,79.19,79.16,79.17,582774.0,76.5683,76.5683,76.5392,76.5489,582774.0
2024-11-06 10:10:00,79.17,79.19,79.16,79.17,523935.0,76.5489,76.5683,76.5392,76.5489,523935.0
2024-11-06 10:15:00,79.17,79.19,79.16,79.17,1063904.0,76.5489,76.5683,76.5392,76.5489,1063904.0
2024-11-06 10:20:00,79.17,79.21,79.17,79.2,255744.0,76.5489,76.5876,76.5489,76.5779,255744.0
2024-11-06 10:25:00,79.19,79.22,79.18,79.2,405335.0,76.5683,76.5973,76.5586,76.5779,405335.0
2024-11-06 10:30:00,79.21,79.22,79.2,79.21,266293.0,76.5876,76.5973,76.5779,76.5876,266293.0
2024-11-06 10:35:00,79.22,79.22,79.17,79.2,293392.0,76.5973,76.5973,76.5489,76.5779,293392.0
2024-11-06 10:40:00,79.2,79.2,79.17,79.17,294339.0,76.5779,76.5779,76.5489,76.5489,294339.0
2024-11-06 10:45:00,79.17,79.18,79.16,79.17,630526.0,76.5489,76.5586,76.5392,76.5489,630526.0
2024-11-06 10:50:00,79.17,79.17,79.15,79.16,649620.0,76.5489,76.5489,76.5296,76.5392,649620.0
2024-11-06 10:55:00,79.16,79.16,79.14,79.15,417738.0,76.5392,76.5392,76.5199,76.5296,417738.0
2024-11-06 11:00:00,79.15,79.17,79.13,79.16,479875.0,76.5296,76.5489,76.5102,76.5392,479875.0
2024-11-06 11:05:00,79.17,79.17,79.15,79.17,403559.0,76.5489,76.5489,76.5296,76.5489,403559.0
2024-11-06 11:10:00,79.17,79.19,79.16,79.19,334610.0,76.5489,76.5683,76.5392,76.5683,334610.0
2024-11-06 11:15:00,79.19,79.22,79.18,79.21,1095453.0,76.5683,76.5973,76.5586,76.5876,1095453.0
2024-11-06 11:20:00,79.21,79.23,79.2,79.23,452381.0,76.5876,76.6069,76.5779,76.6069,452381.0
2024-11-06 11:25:00,79.22,79.25,79.22,79.23,261325.0,76.5973,76.6263,76.5973,76.6069,261325.0
2024-11-06 11:30:00,79.23,79.25,79.23,79.23,219445.0,76.6069,76.6263,76.6069,76.6069,219445.0
2024-11-06 11:35:00,79.23,79.24,79.23,79.23,342251.0,76.6069,76.6166,76.6069,76.6069,342251.0
2024-11-06 11:40:00,79.23,79.23,79.2,79.2,439126.0,76.6069,76.6069,76.5779,76.5779,439126.0
2024-11-06 11:45:00,79.2,79.21,79.19,79.2,381898.0,76.5779,76.5876,76.5683,76.5779,381898.0
2024-11-06 11:50:00,79.2,79.21,79.2,79.2,147950.0,76.5779,76.5876,76.5779,76.5779,147950.0
2024-11-06 11:55:00,79.2,79.21,79.19,79.19,398296.0,76.5779,76.5876,76.5683,76.5683,398296.0
2024-11-06 12:00:00,79.2,79.2,79.17,79.19,466695.0,76.5779,76.5779,76.5489,76.5683,466695.0
2024-11-06 12:05:00,79.19,79.21,79.18,79.21,612408.0,76.5683,76.5876,76.5586,76.5876,612408.0
2024-11-06 12:10:00,79.2,79.24,79.2,79.24,175557.0,76.5779,76.6166,76.5779,76.6166,175557.0
2024-11-06 12:15:00,79.23,79.24,79.22,79.22,97626.0,76.6069,76.6166,76.5973,76.5973,97626.0
2024-11-06 12:20:00,79.23,79.24,79.21,79.23,169445.0,76.6069,76.6166,76.5876,76.6069,169445.0
2024-11-06 12:25:00,79.23,79.25,79.23,79.25,185401.0,76.6069,76.6263,76.6069,76.6263,185401.0
2024-11-06 12:30:00,79.25,79.3,79.24,79.3,384364.0,76.6263,76.6746,76.6166,76.6746,384364.0
2024-11-06 12:35:00,79.3,79.3,79.26,79.27,763209.0,76.6746,76.6746,76.6359,76.6456,763209.0
2024-11-06 12:40:00,79.27,79.27,79.25,79.26,139574.0,76.6456,76.6456,76.6263,76.6359,139574.0
2024-11-06 12:45:00,79.26,79.27,79.25,79.26,266410.0,76.6359,76.6456,76.6263,76.6359,266410.0
2024-11-06 12:50:00,79.26,79.27,79.24,79.24,729636.0,76.6359,76.6456,76.6166,76.6166,729636.0
2024-11-06 12:55:00,79.24,79.26,79.23,79.26,341015.0,76.6166,76.6359,76.6069,76.6359,341015.0
2024-11-06 13:00:00,79.26,79.3,79.25,79.28,377166.0,76.6359,76.6746,76.6263,76.6553,377166.0
2024-11-06 13:05:00,79.29,79.3,79.28,79.3,114553.0,76.6649,76.6746,76.6553,76.6746,114553.0
2024-11-06 13:10:00,79.3,79.32,79.29,79.31,152499.0,76.6746,76.694,76.6649,76.6843,152499.0
2024-11-06 13:15:00,79.31,79.34,79.31,79.34,363367.0,76.6843,76.7133,76.6843,76.7133,363367.0
2024-11-06 13:20:00,79.34,79.34,79.3,79.31,422931.0,76.7133,76.7133,76.6746,76.6843,422931.0
2024-11-06 13:25:00,79.31,79.31,79.3,79.31,313372.0,76.6843,76.6843,76.6746,76.6843,313372.0
2024-11-06 13:30:00,79.31,79.32,79.3,79.31,525171.0,76.6843,76.694,76.6746,76.6843,525171.0
2024-11-06 13:35:00,79.31,79.32,79.3,79.31,458778.0,76.6843,76.694,76.6746,76.6843,458778.0
2024-11-06 13:40:00,79.3,79.31,79.3,79.31,303336.0,76.6746,76.6843,76.6746,76.6843,303336.0
2024-11-06 13:45:00,79.31,79.31,79.3,79.31,50003.0,76.6843,76.6843,76.6746,76.6843,50003.0
2024-11-06 13:50:00,79.31,79.32,79.29,79.29,695629.0,76.6843,76.694,76.6649,76.6649,695629.0
2024-11-06 13:55:00,79.29,79.3,79.28,79.29,160754.0,76.6649,76.6746,76.6553,76.6649,160754.0
2024-11-06 14:00:00,79.29,79.3,79.27,79.29,242700.0,76.6649,76.6746,76.6456,76.6649,242700.0
2024-11-06 14:05:00,79.29,79.29,79.25,79.26,621316.0,76.6649,76.6649,76.6263,76.6359,621316.0
2024-11-06 14:10:00,79.26,79.27,79.24,79.25,552351.0,76.6359,76.6456,76.6166,76.6263,552351.0
2024-11-06 14:15:00,79.25,79.25,79.24,79.25,313499.0,76.6263,76.6263,76.6166,76.6263,313499.0
2024-11-06 14:20:00,79.25,79.25,79.24,79.25,86916.0,76.6263,76.6263,76.6166,76.6263,86916.0
2024-11-06 14:25:00,79.25,79.26,79.24,79.25,1063175.0,76.6263,76.6359,76.6166,76.6263,1063175.0
2024-11-06 14:30:00,79.26,79.28,79.25,79.27,515830.0,76.6359,76.6553,76.6263,76.6456,515830.0
2024-11-06 14:35:00,79.27,79.27,79.25,79.27,379726.0,76.6456,76.6456,76.6263,76.6456,379726.0
2024-11-06 14:40:00,79.27,79.28,79.26,79.27,69110.0,76.6456,76.6553,76.6359,76.6456,69110.0
2024-11-06 14:45:00,79.27,79.27,79.26,79.27,166385.0,76.6456,76.6456,76.6359,76.6456,166385.0
2024-11-06 14:50:00,79.27,79.28,79.25,79.26,547238.0,76.6456,76.6553,76.6263,76.6359,547238.0
2024-11-06 14:55:00,79.26,79.26,79.25,79.26,311859.0,76.6359,76.6359,76.6263,76.6359,311859.0
2024-11-06 15:00:00,79.26,79.27,79.25,79.27,622495.0,76.6359,76.6456,76.6263,76.6456,622495.0
2024-11-06 15:05:00,79.28,79.29,79.27,79.29,435191.0,76.6553,76.6649,76.6456,76.6649,435191.0
2024-11-06 15:10:00,79.29,79.3,79.28,79.3,517284.0,76.6649,76.6746,76.6553,76.6746,517284.0
2024-11-06 15:15:00,79.3,79.31,79.29,79.3,185505.0,76.6746,76.6843,76.6649,76.6746,185505.0
2024-11-06 15:20:00,79.3,79.32,79.29,79.31,425827.0,76.6746,76.694,76.6649,76.6843,425827.0
2024-11-06 15:25:00,79.31,79.32,79.3,79.31,175248.0,76.6843,76.694,76.6746,76.6843,175248.0
2024-11-06 15:30:00,79.31,79.32,79.31,79.31,97726.0,76.6843,76.694,76.6843,76.6843,97726.0
2024-11-06 15:35:00,79.31,79.34,79.31,79.33,402297.0,76.6843,76.7133,76.6843,76.7036,402297.0
2024-11-06 15:40:00,79.33,79.36,79.32,79.36,387388.0,76.7036,76.7326,76.694,76.7326,387388.0
2024-11-06 15:45:00,79.36,79.36,79.34,79.35,646385.0,76.7326,76.7326,76.7133,76.723,646385.0
2024-11-06 15:50:00,79.34,79.35,79.33,79.33,730975.0,76.7133,76.723,76.7036,76.7036,730975.0
2024-11-06 15:55:00,79.33,79.34,79.31,79.32,1896439.0,76.7036,76.7133,76.6843,76.694,1896439.0
2024-11-07 09:30:00,79.3,79.44,79.25,79.42,1872999.0,76.6746,76.81,76.6263,76.7906,1872999.0
2024-11-07 09:35:00,79.42,79.47,79.41,79.45,388724.0,76.7906,76.839,76.781,76.8196,388724.0
2024-11-07 09:40:00,79.45,79.46,79.42,79.42,771153.0,76.8196,76.8293,76.7906,76.7906,771153.0
2024-11-07 09:45:00,79.42,79.47,79.42,79.47,937672.0,76.7906,76.839,76.7906,76.839,937672.0
2024-11-07 09:50:00,79.47,79.53,79.46,79.5,1076319.0,76.839,76.897,76.8293,76.868,1076319.0
2024-11-07 09:55:00,79.5,79.51,79.48,79.48,713478.0,76.868,76.8777,76.8487,76.8487,713478.0
2024-11-07 10:00:00,79.48,79.52,79.48,79.51,666793.0,76.8487,76.8873,76.8487,76.8777,666793.0
2024-11-07 10:05:00,79.51,79.52,79.5,79.51,243591.0,76.8777,76.8873,76.868,76.8777,243591.0
2024-11-07 10:10:00,79.51,79.52,79.5,79.51,563341.0,76.8777,76.8873,76.868,76.8777,563341.0
2024-11-07 10:15:00,79.5,79.51,79.48,79.49,578782.0,76.868,76.8777,76.8487,76.8583,578782.0
2024-11-07 10:20:00,79.49,79.49,79.48,79.48,224157.0,76.8583,76.8583,76.8487,76.8487,224157.0
2024-11-07 10:25:00,79.48,79.49,79.48,79.48,464326.0,76.8487,76.8583,76.8487,76.8487,464326.0
2024-11-07 10:30:00,79.48,79.53,79.48,79.52,1229339.0,76.8487,76.897,76.8487,76.8873,1229339.0
2024-11-07 10:35:00,79.52,79.53,79.51,79.53,197705.0,76.8873,76.897,76.8777,76.897,197705.0
2024-11-07 10:40:00,79.53,79.56,79.52,79.56,963285.0,76.897,76.926,76.8873,76.926,963285.0
2024-11-07 10:45:00,79.56,79.59,79.55,79.59,914476.0,76.926,76.955,76.9163,76.955,914476.0
2024-11-07 10:50:00,79.59,79.62,79.58,79.62,793870.0,76.955,76.984,76.9453,76.984,793870.0
2024-11-07 10:55:00,79.62,79.64,79.61,79.62,851563.0,76.984,77.0034,76.9743,76.984,851563.0
2024-11-07 11:00:00,79.62,79.62,79.56,79.56,835530.0,76.984,76.984,76.926,76.926,835530.0
2024-11-07 11:05:00,79.56,79.56,79.54,79.56,721402.0,76.926,76.926,76.9067,76.926,721402.0
2024-11-07 11:10:00,79.56,79.57,79.54,79.56,646499.0,76.926,76.9357,76.9067,76.926,646499.0
2024-11-07 11:15:00,79.56,79.57,79.54,79.56,296322.0,76.926,76.9357,76.9067,76.926,296322.0
2024-11-07 11:20:00,79.56,79.57,79.55,79.56,395946.0,76.926,76.9357,76.9163,76.926,395946.0
2024-11-07 11:25:00,79.56,79.57,79.55,79.56,83391.0,76.926,76.9357,76.9163,76.926,83391.0
2024-11-07 11:30:00,79.56,79.59,79.56,79.59,158164.0,76.926,76.955,76.926,76.955,158164.0
2024-11-07 11:35:00,79.59,79.59,79.55,79.56,439298.0,76.955,76.955,76.9163,76.926,439298.0
2024-11-07 11:40:00,79.56,79.57,79.55,79.56,390911.0,76.926,76.9357,76.9163,76.926,390911.0
2024-11-07 11:45:00,79.56,79.56,79.54,79.55,322933.0,76.926,76.926,76.9067,76.9163,322933.0
2024-11-07 11:50:00,79.55,79.55,79.54,79.55,222151.0,76.9163,76.9163,76.9067,76.9163,222151.0
2024-11-07 11:55:00,79.55,79.57,79.54,79.56,309707.0,76.9163,76.9357,76.9067,76.926,309707.0
2024-11-07 12:00:00,79.56,79.57,79.54,79.55,638600.0,76.926,76.9357,76.9067,76.9163,638600.0
2024-11-07 12:05:00,79.55,79.59,79.55,79.59,387713.0,76.9163,76.955,76.9163,76.955,387713.0
2024-11-07 12:10:00,79.59,79.6,79.58,79.59,299703.0,76.955,76.9647,76.9453,76.955,299703.0
2024-11-07 12:15:00,79.58,79.59,79.57,79.57,40227.0,76.9453,76.955,76.9357,76.9357,40227.0
2024-11-07 12:20:00,79.57,79.59,79.57,79.59,90151.0,76.9357,76.955,76.9357,76.955,90151.0
2024-11-07 12:25:00,79.59,79.59,79.58,79.58,43820.0,76.955,76.955,76.9453,76.9453,43820.0
2024-11-07 12:30:00,79.59,79.61,79.58,79.61,199479.0,76.955,76.9743,76.9453,76.9743,199479.0
2024-11-07 12:35:00,79.61,79.62,79.6,79.61,62013.0,76.9743,76.984,76.9647,76.9743,62013.0
2024-11-07 12:40:00,79.61,79.62,79.6,79.62,271040.0,76.9743,76.984,76.9647,76.984,271040.0
2024-11-07 12:45:00,79.62,79.62,79.61,79.62,151894.0,76.984,76.984,76.9743,76.984,151894.0
2024-11-07 12:50:00,79.62,79.62,79.6,79.61,464927.0,76.984,76.984,76.9647,76.9743,464927.0
2024-11-07 12:55:00,79.61,79.61,79.59,79.59,216373.0,76.9743,76.9743,76.955,76.955,216373.0
2024-11-07 13:00:00,79.6,79.62,79.59,79.61,467273.0,76.9647,76.984,76.955,76.9743,467273.0
2024-11-07 13:05:00,79.62,79.62,79.61,79.62,293976.0,76.984,76.984,76.9743,76.984,293976.0
2024-11-07 13:10:00,79.62,79.62,79.6,79.6,275638.0,76.984,76.984,76.9647,76.9647,275638.0
2024-11-07 13:15:00,79.61,79.61,79.57,79.58,1103580.0,76.9743,76.9743,76.9357,76.9453,1103580.0
2024-11-07 13:20:00,79.58,79.6,79.57,79.59,143655.0,76.9453,76.9647,76.9357,76.955,143655.0
2024-11-07 13:25:00,79.59,79.6,79.58,79.59,212666.0,76.955,76.9647,76.9453,76.955,212666.0
2024-11-07 13:30:00,79.59,79.6,79.58,79.59,346059.0,76.955,76.9647,76.9453,76.955,346059.0
2024-11-07 13:35:00,79.59,79.6,79.58,79.59,424322.0,76.955,76.9647,76.9453,76.955,424322.0
2024-11-07 13:40:00,79.59,79.59,79.56,79.56,371710.0,76.955,76.955,76.926,76.926,371710.0
2024-11-07 13:45:00,79.57,79.57,79.55,79.56,841506.0,76.9357,76.9357,76.9163,76.926,841506.0
2024-11-07 13:50:00,79.55,79.57,79.55,79.56,396420.0,76.9163,76.9357,76.9163,76.926,396420.0
2024-11-07 13:55:00,79.56,79.61,79.56,79.59,610604.0,76.926,76.9743,76.926,76.955,610604.0
2024-11-07 14:00:00,79.59,79.64,79.52,79.55,362660.0,76.955,77.0034,76.8873,76.9163,362660.0
2024-11-07 14:05:00,79.55,79.56,79.52,79.53,296412.0,76.9163,76.926,76.8873,76.897,296412.0
2024-11-07 14:10:00,79.53,79.55,79.52,79.54,1147819.0,76.897,76.9163,76.8873,76.9067,1147819.0
2024-11-07 14:15:00,79.54,79.55,79.52,79.53,449737.0,76.9067,76.9163,76.8873,76.897,449737.0
2024-11-07 14:20:00,79.53,79.53,79.5,79.52,415862.0,76.897,76.897,76.868,76.8873,415862.0
2024-11-07 14:25:00,79.52,79.54,79.51,79.52,446097.0,76.8873,76.9067,76.8777,76.8873,446097.0
2024-11-07 14:30:00,79.52,79.56,79.51,79.55,301961.0,76.8873,76.926,76.8777,76.9163,301961.0
2024-11-07 14:35:00,79.55,79.57,79.54,79.55,257816.0,76.9163,76.9357,76.9067,76.9163,257816.0
2024-11-07 14:40:00,79.54,79.54,79.45,79.48,691202.0,76.9067,76.9067,76.8196,76.8487,691202.0
2024-11-07 14:45:00,79.48,79.56,79.47,79.56,563585.0,76.8487,76.926,76.839,76.926,563585.0
2024-11-07 14:50:00,79.56,79.58,79.54,79.56,361495.0,76.926,76.9453,76.9067,76.926,361495.0
2024-11-07 14:55:00,79.56,79.61,79.55,79.61,318085.0,76.926,76.9743,76.9163,76.9743,318085.0
2024-11-07 15:00:00,79.61,79.63,79.58,79.62,367014.0,76.9743,76.9937,76.9453,76.984,367014.0
2024-11-07 15:05:00,79.62,79.63,79.59,79.61,377481.0,76.984,76.9937,76.955,76.9743,377481.0
2024-11-07 15:10:00,79.61,79.67,79.6,79.67,420065.0,76.9743,77.0324,76.9647,77.0324,420065.0
2024-11-07 15:15:00,79.66,79.67,79.63,79.64,275899.0,77.0227,77.0324,76.9937,77.0034,275899.0
2024-11-07 15:20:00,79.64,79.65,79.61,79.62,659186.0,77.0034,77.013,76.9743,76.984,659186.0
2024-11-07 15:25:00,79.63,79.63,79.58,79.59,538494.0,76.9937,76.9937,76.9453,76.955,538494.0
2024-11-07 15:30:00,79.59,79.61,79.59,79.59,335231.0,76.955,76.9743,76.955,76.955,335231.0
2024-11-07 15:35:00,79.59,79.6,79.58,79.59,513391.0,76.955,76.9647,76.9453,76.955,513391.0
2024-11-07 15:40:00,79.59,79.62,79.59,79.62,707195.0,76.955,76.984,76.955,76.984,707195.0
2024-11-07 15:45:00,79.62,79.62,79.6,79.62,681894.0,76.984,76.984,76.9647,76.984,681894.0
2024-11-07 15:50:00,79.62,79.64,79.61,79.62,1454451.0,76.984,77.0034,76.9743,76.984,1454451.0
2024-11-07 15:55:00,79.62,79.7,79.61,79.66,3879543.0,76.984,77.0614,76.9743,77.0227,3879543.0
2024-11-08 09:30:00,79.78,79.78,79.68,79.72,649404.0,77.1387,77.1387,77.042,77.0807,649404.0
2024-11-08 09:35:00,79.72,79.73,79.69,79.71,635080.0,77.0807,77.0904,77.0517,77.071,635080.0
2024-11-08 09:40:00,79.7,79.71,79.67,79.69,467934.0,77.0614,77.071,77.0324,77.0517,467934.0
2024-11-08 09:45:00,79.69,79.69,79.67,79.69,263058.0,77.0517,77.0517,77.0324,77.0517,263058.0
2024-11-08 09:50:00,79.69,79.7,79.68,79.7,261231.0,77.0517,77.0614,77.042,77.0614,261231.0
2024-11-08 09:55:00,79.7,79.71,79.68,79.69,316480.0,77.0614,77.071,77.042,77.0517,316480.0
2024-11-08 10:00:00,79.68,79.71,79.67,79.7,332050.0,77.042,77.071,77.0324,77.0614,332050.0
2024-11-08 10:05:00,79.7,79.71,79.68,79.7,226302.0,77.0614,77.071,77.042,77.0614,226302.0
2024-11-08 10:10:00,79.7,79.73,79.7,79.73,313575.0,77.0614,77.0904,77.0614,77.0904,313575.0
2024-11-08 10:15:00,79.73,79.75,79.72,79.75,362050.0,77.0904,77.1097,77.0807,77.1097,362050.0
2024-11-08 10:20:00,79.75,79.76,79.72,79.75,367852.0,77.1097,77.1194,77.0807,77.1097,367852.0
2024-11-08 10:25:00,79.75,79.77,79.74,79.77,102943.0,77.1097,77.1291,77.1,77.1291,102943.0
2024-11-08 10:30:00,79.76,79.77,79.75,79.76,304693.0,77.1194,77.1291,77.1097,77.1194,304693.0
2024-11-08 10:35:00,79.76,79.76,79.74,79.76,516373.0,77.1194,77.1194,77.1,77.1194,516373.0
2024-11-08 10:40:00,79.76,79.79,79.76,79.79,275980.0,77.1194,77.1484,77.1194,77.1484,275980.0
2024-11-08 10:45:00,79.79,79.8,79.78,79.8,596733.0,77.1484,77.1581,77.1387,77.1581,596733.0
2024-11-08 10:50:00,79.8,79.82,79.79,79.81,676185.0,77.1581,77.1774,77.1484,77.1677,676185.0
2024-11-08 10:55:00,79.81,79.82,79.8,79.81,242946.0,77.1677,77.1774,77.1581,77.1677,242946.0
2024-11-08 11:00:00,79.82,79.82,79.79,79.81,522867.0,77.1774,77.1774,77.1484,77.1677,522867.0
2024-11-08 11:05:00,79.81,79.82,79.79,79.81,184891.0,77.1677,77.1774,77.1484,77.1677,184891.0
2024-11-08 11:10:00,79.81,79.82,79.8,79.8,269515.0,77.1677,77.1774,77.1581,77.1581,269515.0
2024-11-08 11:15:00,79.81,79.81,79.79,79.8,215961.0,77.1677,77.1677,77.1484,77.1581,215961.0
2024-11-08 11:20:00,79.8,79.81,79.79,79.79,58082.0,77.1581,77.1677,77.1484,77.1484,58082.0
2024-11-08 11:25:00,79.8,79.8,79.79,79.8,52946.0,77.1581,77.1581,77.1484,77.1581,52946.0
2024-11-08 11:30:00,79.8,79.8,79.77,79.78,241307.0,77.1581,77.1581,77.1291,77.1387,241307.0
2024-11-08 11:35:00,79.78,79.79,79.76,79.77,248212.0,77.1387,77.1484,77.1194,77.1291,248212.0
2024-11-08 11:40:00,79.77,79.77,79.75,79.77,231833.0,77.1291,77.1291,77.1097,77.1291,231833.0
2024-11-08 11:45:00,79.77,79.77,79.75,79.77,331587.0,77.1291,77.1291,77.1097,77.1291,331587.0
2024-11-08 11:50:00,79.77,79.78,79.76,79.77,524953.0,77.1291,77.1387,77.1194,77.1291,524953.0
2024-11-08 11:55:00,79.76,79.77,79.75,79.77,210635.0,77.1194,77.1291,77.1097,77.1291,210635.0
2024-11-08 12:00:00,79.77,79.78,79.76,79.78,204836.0,77.1291,77.1387,77.1194,77.1387,204836.0
2024-11-08 12:05:00,79.78,79.78,79.76,79.78,506921.0,77.1387,77.1387,77.1194,77.1387,506921.0
2024-11-08 12:10:00,79.78,79.78,79.73,79.74,1107298.0,77.1387,77.1387,77.0904,77.1,1107298.0
2024-11-08 12:15:00,79.74,79.75,79.73,79.75,344348.0,77.1,77.1097,77.0904,77.1097,344348.0
2024-11-08 12:20:00,79.75,79.76,79.74,79.76,253589.0,77.1097,77.1194,77.1,77.1194,253589.0
2024-11-08 12:25:00,79.76,79.77,79.75,79.77,117542.0,77.1194,77.1291,77.1097,77.1291,117542.0
2024-11-08 12:30:00,79.77,79.79,79.76,79.79,294065.0,77.1291,77.1484,77.1194,77.1484,294065.0
2024-11-08 12:35:00,79.79,79.79,79.76,79.77,793920.0,77.1484,77.1484,77.1194,77.1291,793920.0
2024-11-08 12:40:00,79.77,79.78,79.76,79.78,73853.0,77.1291,77.1387,77.1194,77.1387,73853.0
2024-11-08 12:45:00,79.78,79.79,79.77,79.79,327539.0,77.1387,77.1484,77.1291,77.1484,327539.0
2024-11-08 12:50:00,79.79,79.81,79.78,79.8,125845.0,77.1484,77.1677,77.1387,77.1581,125845.0
2024-11-08 12:55:00,79.81,79.81,79.78,79.79,538690.0,77.1677,77.1677,77.1387,77.1484,538690.0
2024-11-08 13:00:00,79.79,79.79,79.78,79.79,79792.0,77.1484,77.1484,77.1387,77.1484,79792.0
2024-11-08 13:05:00,79.79,79.79,79.78,79.79,158439.0,77.1484,77.1484,77.1387,77.1484,158439.0
2024-11-08 13:10:00,79.79,79.8,79.78,79.8,299400.0,77.1484,77.1581,77.1387,77.1581,299400.0
2024-11-08 13:15:00,79.8,79.8,79.79,79.8,215125.0,77.1581,77.1581,77.1484,77.1581,215125.0
2024-11-08 13:20:00,79.8,79.8,79.78,79.79,335366.0,77.1581,77.1581,77.1387,77.1484,335366.0
2024-11-08 13:25:00,79.79,79.8,79.79,79.8,44032.0,77.1484,77.1581,77.1484,77.1581,44032.0
2024-11-08 13:30:00,79.8,79.81,79.79,79.81,104286.0,77.1581,77.1677,77.1484,77.1677,104286.0
2024-11-08 13:35:00,79.81,79.81,79.79,79.81,325471.0,77.1677,77.1677,77.1484,77.1677,325471.0
2024-11-08 13:40:00,79.81,79.81,79.8,79.81,232020.0,77.1677,77.1677,77.1581,77.1677,232020.0
2024-11-08 13:45:00,79.81,79.81,79.8,79.81,70285.0,77.1677,77.1677,77.1581,77.1677,70285.0
2024-11-08 13:50:00,79.81,79.82,79.8,79.81,602604.0,77.1677,77.1774,77.1581,77.1677,602604.0
2024-11-08 13:55:00,79.81,79.83,79.8,79.83,268300.0,77.1677,77.1871,77.1581,77.1871,268300.0
2024-11-08 14:00:00,79.83,79.83,79.8,79.81,278810.0,77.1871,77.1871,77.1581,77.1677,278810.0
2024-11-08 14:05:00,79.81,79.82,79.8,79.81,151372.0,77.1677,77.1774,77.1581,77.1677,151372.0
2024-11-08 14:10:00,79.81,79.82,79.81,79.82,156468.0,77.1677,77.1774,77.1677,77.1774,156468.0
2024-11-08 14:15:00,79.81,79.82,79.81,79.81,54528.0,77.1677,77.1774,77.1677,77.1677,54528.0
2024-11-08 14:20:00,79.81,79.82,79.81,79.81,241619.0,77.1677,77.1774,77.1677,77.1677,241619.0
2024-11-08 14:25:00,79.82,79.82,79.8,79.81,750777.0,77.1774,77.1774,77.1581,77.1677,750777.0
2024-11-08 14:30:00,79.81,79.82,79.81,79.81,113077.0,77.1677,77.1774,77.1677,77.1677,113077.0
2024-11-08 14:35:00,79.81,79.82,79.81,79.81,83849.0,77.1677,77.1774,77.1677,77.1677,83849.0
2024-11-08 14:40:00,79.81,79.82,79.81,79.81,125870.0,77.1677,77.1774,77.1677,77.1677,125870.0
2024-11-08 14:45:00,79.81,79.82,79.81,79.81,191916.0,77.1677,77.1774,77.1677,77.1677,191916.0
2024-11-08 14:50:00,79.81,79.82,79.81,79.81,221428.0,77.1677,77.1774,77.1677,77.1677,221428.0
2024-11-08 14:55:00,79.81,79.82,79.8,79.81,494623.0,77.1677,77.1774,77.1581,77.1677,494623.0
2024-11-08 15:00:00,79.81,79.81,79.79,79.8,442107.0,77.1677,77.1677,77.1484,77.1581,442107.0
2024-11-08 15:05:00,79.8,79.8,79.79,79.79,342918.0,77.1581,77.1581,77.1484,77.1484,342918.0
2024-11-08 15:10:00,79.79,79.8,79.78,79.79,256636.0,77.1484,77.1581,77.1387,77.1484,256636.0
2024-11-08 15:15:00,79.79,79.79,79.78,79.78,269828.0,77.1484,77.1484,77.1387,77.1387,269828.0
2024-11-08 15:20:00,79.78,79.79,79.78,79.79,165993.0,77.1387,77.1484,77.1387,77.1484,165993.0
2024-11-08 15:25:00,79.79,79.79,79.78,79.79,207011.0,77.1484,77.1484,77.1387,77.1484,207011.0
2024-11-08 15:30:00,79.79,79.8,79.79,79.8,276636.0,77.1484,77.1581,77.1484,77.1581,276636.0
2024-11-08 15:35:00,79.8,79.8,79.78,79.79,204019.0,77.1581,77.1581,77.1387,77.1484,204019.0
2024-11-08 15:40:00,79.79,79.81,79.78,79.81,395763.0,77.1484,77.1677,77.1387,77.1677,395763.0
2024-11-08 15:45:00,79.81,79.82,79.8,79.82,222089.0,77.1677,77.1774,77.1581,77.1774,222089.0
2024-11-08 15:50:00,79.81,79.83,79.81,79.82,938215.0,77.1677,77.1871,77.1677,77.1774,938215.0
2024-11-08 15:55:00,79.83,79.83,79.79,79.81,1915459.0,77.1871,77.1871,77.1484,77.1677,1915459.0
2024-11-11 09:30:00,79.79,79.82,79.78,79.79,233790.0,77.1484,77.1774,77.1387,77.1484,233790.0
2024-11-11 09:35:00,79.78,79.8,79.78,79.8,192426.0,77.1387,77.1581,77.1387,77.1581,192426.0
2024-11-11 09:40:00,79.8,79.82,79.78,79.79,189323.0,77.1581,77.1774,77.1387,77.1484,189323.0
2024-11-11 09:45:00,79.79,79.8,79.76,79.77,82698.0,77.1484,77.1581,77.1194,77.1291,82698.0
2024-11-11 09:50:00,79.77,79.78,79.76,79.77,55571.0,77.1291,77.1387,77.1194,77.1291,55571.0
2024-11-11 09:55:00,79.76,79.76,79.74,79.75,45019.0,77.1194,77.1194,77.1,77.1097,45019.0
2024-11-11 10:00:00,79.76,79.76,79.74,79.76,148917.0,77.1194,77.1194,77.1,77.1194,148917.0
2024-11-11 10:05:00,79.76,79.76,79.74,79.75,65940.0,77.1194,77.1194,77.1,77.1097,65940.0
2024-11-11 10:10:00,79.75,79.76,79.74,79.75,73976.0,77.1097,77.1194,77.1,77.1097,73976.0
2024-11-11 10:15:00,79.75,79.75,79.72,79.73,117803.0,77.1097,77.1097,77.0807,77.0904,117803.0
2024-11-11 10:20:00,79.73,79.74,79.72,79.73,21928.0,77.0904,77.1,77.0807,77.0904,21928.0
2024-11-11 10:25:00,79.73,79.74,79.73,79.73,19612.0,77.0904,77.1,77.0904,77.0904,19612.0
2024-11-11 10:30:00,79.73,79.75,79.72,79.74,166492.0,77.0904,77.1097,77.0807,77.1,166492.0
2024-11-11 10:35:00,79.73,79.76,79.73,79.76,54123.0,77.0904,77.1194,77.0904,77.1194,54123.0
2024-11-11 10:40:00,79.76,79.76,79.74,79.74,37722.0,77.1194,77.1194,77.1,77.1,37722.0
2024-11-11 10:45:00,79.74,79.76,79.74,79.76,62425.0,77.1,77.1194,77.1,77.1194,62425.0
2024-11-11 10:50:00,79.76,79.76,79.74,79.75,71999.0,77.1194,77.1194,77.1,77.1097,71999.0
2024-11-11 10:55:00,79.75,79.76,79.74,79.76,95796.0,77.1097,77.1194,77.1,77.1194,95796.0
2024-11-11 11:00:00,79.76,79.77,79.75,79.76,48531.0,77.1194,77.1291,77.1097,77.1194,48531.0
2024-11-11 11:05:00,79.76,79.76,79.75,79.76,30307.0,77.1194,77.1194,77.1097,77.1194,30307.0
2024-11-11 11:10:00,79.76,79.76,79.75,79.76,34839.0,77.1194,77.1194,77.1097,77.1194,34839.0
2024-11-11 11:15:00,79.76,79.76,79.74,79.76,96988.0,77.1194,77.1194,77.1,77.1194,96988.0
2024-11-11 11:20:00,79.75,79.76,79.74,79.75,83993.0,77.1097,77.1194,77.1,77.1097,83993.0
2024-11-11 11:25:00,79.75,79.75,79.73,79.73,48972.0,77.1097,77.1097,77.0904,77.0904,48972.0
2024-11-11 11:30:00,79.73,79.75,79.73,79.74,130317.0,77.0904,77.1097,77.0904,77.1,130317.0
2024-11-11 11:35:00,79.75,79.75,79.74,79.74,7669.0,77.1097,77.1097,77.1,77.1,7669.0
2024-11-11 11:40:00,79.74,79.76,79.74,79.76,46838.0,77.1,77.1194,77.1,77.1194,46838.0
2024-11-11 11:45:00,79.76,79.76,79.74,79.76,129909.0,77.1194,77.1194,77.1,77.1194,129909.0
2024-11-11 11:50:00,79.76,79.76,79.75,79.76,16430.0,77.1194,77.1194,77.1097,77.1194,16430.0
2024-11-11 11:55:00,79.76,79.76,79.75,79.76,17625.0,77.1194,77.1194,77.1097,77.1194,17625.0
2024-11-11 12:00:00,79.76,79.76,79.75,79.75,11150.0,77.1194,77.1194,77.1097,77.1097,11150.0
2024-11-11 12:05:00,79.76,79.76,79.74,79.75,19259.0,77.1194,77.1194,77.1,77.1097,19259.0
2024-11-11 12:10:00,79.75,79.76,79.74,79.76,69165.0,77.1097,77.1194,77.1,77.1194,69165.0
2024-11-11 12:15:00,79.76,79.76,79.74,79.74,140738.0,77.1194,77.1194,77.1,77.1,140738.0
2024-11-11 12:20:00,79.74,79.75,79.73,79.73,32577.0,77.1,77.1097,77.0904,77.0904,32577.0
2024-11-11 12:25:00,79.73,79.74,79.72,79.72,50632.0,77.0904,77.1,77.0807,77.0807,50632.0
2024-11-11 12:30:00,79.72,79.74,79.72,79.73,58695.0,77.0807,77.1,77.0807,77.0904,58695.0
2024-11-11 12:35:00,79.73,79.74,79.72,79.73,20195.0,77.0904,77.1,77.0807,77.0904,20195.0
2024-11-11 12:40:00,79.73,79.73,79.72,79.72,48619.0,77.0904,77.0904,77.0807,77.0807,48619.0
2024-11-11 12:45:00,79.73,79.73,79.72,79.72,23124.0,77.0904,77.0904,77.0807,77.0807,23124.0
2024-11-11 12:50:00,79.72,79.73,79.72,79.72,62557.0,77.0807,77.0904,77.0807,77.0807,62557.0
2024-11-11 12:55:00,79.72,79.73,79.71,79.72,90192.0,77.0807,77.0904,77.071,77.0807,90192.0
2024-11-11 13:00:00,79.72,79.72,79.71,79.72,253113.0,77.0807,77.0807,77.071,77.0807,253113.0
2024-11-11 13:05:00,79.72,79.74,79.71,79.73,121262.0,77.0807,77.1,77.071,77.0904,121262.0
2024-11-11 13:10:00,79.73,79.73,79.72,79.72,45462.0,77.0904,77.0904,77.0807,77.0807,45462.0
2024-11-11 13:15:00,79.72,79.73,79.72,79.73,22125.0,77.0807,77.0904,77.0807,77.0904,22125.0
2024-11-11 13:20:00,79.72,79.73,79.72,79.73,52802.0,77.0807,77.0904,77.0807,77.0904,52802.0
2024-11-11 13:25:00,79.73,79.74,79.72,79.73,57201.0,77.0904,77.1,77.0807,77.0904,57201.0
2024-11-11 13:30:00,79.73,79.75,79.73,79.74,20528.0,77.0904,77.1097,77.0904,77.1,20528.0
2024-11-11 13:35:00,79.74,79.75,79.74,79.75,20979.0,77.1,77.1097,77.1,77.1097,20979.0
2024-11-11 13:40:00,79.75,79.75,79.74,79.74,14081.0,77.1097,77.1097,77.1,77.1,14081.0
2024-11-11 13:45:00,79.74,79.75,79.74,79.75,19177.0,77.1,77.1097,77.1,77.1097,19177.0
2024-11-11 13:50:00,79.75,79.77,79.74,79.76,48988.0,77.1097,77.1291,77.1,77.1194,48988.0
2024-11-11 13:55:00,79.77,79.77,79.76,79.77,44887.0,77.1291,77.1291,77.1194,77.1291,44887.0
2024-11-11 14:00:00,79.77,79.77,79.75,79.76,79958.0,77.1291,77.1291,77.1097,77.1194,79958.0
2024-11-11 14:05:00,79.76,79.76,79.75,79.76,91559.0,77.1194,77.1194,77.1097,77.1194,91559.0
2024-11-11 14:10:00,79.76,79.76,79.75,79.76,67923.0,77.1194,77.1194,77.1097,77.1194,67923.0
2024-11-11 14:15:00,79.76,79.78,79.75,79.77,214512.0,77.1194,77.1387,77.1097,77.1291,214512.0
2024-11-11 14:20:00,79.78,79.78,79.77,79.78,32507.0,77.1387,77.1387,77.1291,77.1387,32507.0
2024-11-11 14:25:00,79.78,79.79,79.77,79.79,88207.0,77.1387,77.1484,77.1291,77.1484,88207.0
2024-11-11 14:30:00,79.78,79.79,79.77,79.78,66564.0,77.1387,77.1484,77.1291,77.1387,66564.0
2024-11-11 14:35:00,79.78,79.78,79.77,79.77,59609.0,77.1387,77.1387,77.1291,77.1291,59609.0
2024-11-11 14:40:00,79.78,79.78,79.77,79.77,50150.0,77.1387,77.1387,77.1291,77.1291,50150.0
2024-11-11 14:45:00,79.77,79.78,79.76,79.76,65117.0,77.1291,77.1387,77.1194,77.1194,65117.0
2024-11-11 14:50:00,79.77,79.78,79.76,79.78,142312.0,77.1291,77.1387,77.1194,77.1387,142312.0
2024-11-11 14:55:00,79.78,79.78,79.76,79.77,61166.0,77.1387,77.1387,77.1194,77.1291,61166.0
2024-11-11 15:00:00,79.77,79.77,79.76,79.77,69025.0,77.1291,77.1291,77.1194,77.1291,69025.0
2024-11-11 15:05:00,79.77,79.78,79.76,79.78,84541.0,77.1291,77.1387,77.1194,77.1387,84541.0
2024-11-11 15:10:00,79.78,79.78,79.77,79.78,50443.0,77.1387,77.1387,77.1291,77.1387,50443.0
2024-11-11 15:15:00,79.78,79.78,79.77,79.78,45287.0,77.1387,77.1387,77.1291,77.1387,45287.0
2024-11-11 15:20:00,79.78,79.78,79.77,79.78,53083.0,77.1387,77.1387,77.1291,77.1387,53083.0
2024-11-11 15:25:00,79.77,79.78,79.76,79.77,142242.0,77.1291,77.1387,77.1194,77.1291,142242.0
2024-11-11 15:30:00,79.76,79.77,79.75,79.76,138633.0,77.1194,77.1291,77.1097,77.1194,138633.0
2024-11-11 15:35:00,79.76,79.76,79.75,79.76,48564.0,77.1194,77.1194,77.1097,77.1194,48564.0
2024-11-11 15:40:00,79.75,79.77,79.75,79.76,173062.0,77.1097,77.1291,77.1097,77.1194,173062.0
2024-11-11 15:45:00,79.76,79.76,79.74,79.75,122801.0,77.1194,77.1194,77.1,77.1097,122801.0
2024-11-11 15:50:00,79.75,79.76,79.74,79.76,260736.0,77.1097,77.1194,77.1,77.1194,260736.0
2024-11-11 15:55:00,79.76,79.76,79.71,79.74,1146494.0,77.1194,77.1194,77.071,77.1,1146494.0
2024-11-12 09:30:00,79.61,79.7,79.54,79.59,908822.0,76.9743,77.0614,76.9067,76.955,908822.0
2024-11-12 09:35:00,79.59,79.61,79.58,79.59,1347990.0,76.955,76.9743,76.9453,76.955,1347990.0
2024-11-12 09:40:00,79.59,79.6,79.56,79.56,497361.0,76.955,76.9647,76.926,76.926,497361.0
2024-11-12 09:45:00,79.56,79.57,79.53,79.54,1184691.0,76.926,76.9357,76.897,76.9067,1184691.0
2024-11-12 09:50:00,79.54,79.55,79.53,79.54,504491.0,76.9067,76.9163,76.897,76.9067,504491.0
2024-11-12 09:55:00,79.54,79.55,79.49,79.5,647388.0,76.9067,76.9163,76.8583,76.868,647388.0
2024-11-12 10:00:00,79.51,79.53,79.5,79.53,802489.0,76.8777,76.897,76.868,76.897,802489.0
2024-11-12 10:05:00,79.53,79.54,79.5,79.54,606199.0,76.897,76.9067,76.868,76.9067,606199.0
2024-11-12 10:10:00,79.54,79.54,79.5,79.51,1534109.0,76.9067,76.9067,76.868,76.8777,1534109.0
2024-11-12 10:15:00,79.51,79.52,79.5,79.52,446973.0,76.8777,76.8873,76.868,76.8873,446973.0
2024-11-12 10:20:00,79.52,79.53,79.51,79.53,408889.0,76.8873,76.897,76.8777,76.897,408889.0
2024-11-12 10:25:00,79.52,79.54,79.51,79.53,468807.0,76.8873,76.9067,76.8777,76.897,468807.0
2024-11-12 10:30:00,79.52,79.53,79.52,79.53,208082.0,76.8873,76.897,76.8873,76.897,208082.0
2024-11-12 10:35:00,79.53,79.53,79.51,79.52,270209.0,76.897,76.897,76.8777,76.8873,270209.0
2024-11-12 10:40:00,79.52,79.53,79.5,79.51,234385.0,76.8873,76.897,76.868,76.8777,234385.0
2024-11-12 10:45:00,79.51,79.52,79.5,79.52,262402.0,76.8777,76.8873,76.868,76.8873,262402.0
2024-11-12 10:50:00,79.51,79.52,79.48,79.48,430280.0,76.8777,76.8873,76.8487,76.8487,430280.0
2024-11-12 10:55:00,79.48,79.5,79.47,79.48,374426.0,76.8487,76.868,76.839,76.8487,374426.0
2024-11-12 11:00:00,79.48,79.5,79.48,79.5,430470.0,76.8487,76.868,76.8487,76.868,430470.0
2024-11-12 11:05:00,79.5,79.5,79.48,79.48,327216.0,76.868,76.868,76.8487,76.8487,327216.0
2024-11-12 11:10:00,79.48,79.49,79.48,79.48,757279.0,76.8487,76.8583,76.8487,76.8487,757279.0
2024-11-12 11:15:00,79.48,79.49,79.46,79.48,333974.0,76.8487,76.8583,76.8293,76.8487,333974.0
2024-11-12 11:20:00,79.48,79.48,79.45,79.45,345869.0,76.8487,76.8487,76.8196,76.8196,345869.0
2024-11-12 11:25:00,79.45,79.46,79.45,79.45,190763.0,76.8196,76.8293,76.8196,76.8196,190763.0
2024-11-12 11:30:00,79.46,79.47,79.45,79.46,105473.0,76.8293,76.839,76.8196,76.8293,105473.0
2024-11-12 11:35:00,79.47,79.47,79.42,79.42,274662.0,76.839,76.839,76.7906,76.7906,274662.0
2024-11-12 11:40:00,79.42,79.43,79.41,79.42,235085.0,76.7906,76.8003,76.781,76.7906,235085.0
2024-11-12 11:45:00,79.42,79.43,79.4,79.41,247367.0,76.7906,76.8003,76.7713,76.781,247367.0
2024-11-12 11:50:00,79.41,79.45,79.4,79.44,599885.0,76.781,76.8196,76.7713,76.81,599885.0
2024-11-12 11:55:00,79.44,79.44,79.41,79.42,637031.0,76.81,76.81,76.781,76.7906,637031.0
2024-11-12 12:00:00,79.42,79.42,79.39,79.39,429641.0,76.7906,76.7906,76.7616,76.7616,429641.0
2024-11-12 12:05:00,79.4,79.4,79.37,79.38,687009.0,76.7713,76.7713,76.7423,76.752,687009.0
2024-11-12 12:10:00,79.38,79.38,79.35,79.35,377859.0,76.752,76.752,76.723,76.723,377859.0
2024-11-12 12:15:00,79.35,79.36,79.33,79.34,676403.0,76.723,76.7326,76.7036,76.7133,676403.0
2024-11-12 12:20:00,79.34,79.34,79.33,79.34,246469.0,76.7133,76.7133,76.7036,76.7133,246469.0
2024-11-12 12:25:00,79.34,79.36,79.33,79.35,779577.0,76.7133,76.7326,76.7036,76.723,779577.0
2024-11-12 12:30:00,79.35,79.36,79.34,79.35,327797.0,76.723,76.7326,76.7133,76.723,327797.0
2024-11-12 12:35:00,79.35,79.36,79.34,79.35,375483.0,76.723,76.7326,76.7133,76.723,375483.0
2024-11-12 12:40:00,79.34,79.35,79.33,79.34,343600.0,76.7133,76.723,76.7036,76.7133,343600.0
2024-11-12 12:45:00,79.34,79.36,79.33,79.35,815146.0,76.7133,76.7326,76.7036,76.723,815146.0
2024-11-12 12:50:00,79.35,79.39,79.34,79.39,878927.0,76.723,76.7616,76.7133,76.7616,878927.0
2024-11-12 12:55:00,79.38,79.39,79.34,79.36,610666.0,76.752,76.7616,76.7133,76.7326,610666.0
2024-11-12 13:00:00,79.35,79.37,79.34,79.37,444137.0,76.723,76.7423,76.7133,76.7423,444137.0
2024-11-12 13:05:00,79.37,79.38,79.36,79.38,600045.0,76.7423,76.752,76.7326,76.752,600045.0
2024-11-12 13:10:00,79.38,79.39,79.37,79.38,333663.0,76.752,76.7616,76.7423,76.752,333663.0
2024-11-12 13:15:00,79.38,79.4,79.37,79.4,341499.0,76.752,76.7713,76.7423,76.7713,341499.0
2024-11-12 13:20:00,79.4,79.4,79.37,79.39,321954.0,76.7713,76.7713,76.7423,76.7616,321954.0
2024-11-12 13:25:00,79.39,79.41,79.38,79.41,97510.0,76.7616,76.781,76.752,76.781,97510.0
2024-11-12 13:30:00,79.4,79.43,79.4,79.43,548438.0,76.7713,76.8003,76.7713,76.8003,548438.0
2024-11-12 13:35:00,79.43,79.44,79.42,79.44,140751.0,76.8003,76.81,76.7906,76.81,140751.0
2024-11-12 13:40:00,79.44,79.44,79.43,79.44,141719.0,76.81,76.81,76.8003,76.81,141719.0
2024-11-12 13:45:00,79.44,79.44,79.43,79.44,301277.0,76.81,76.81,76.8003,76.81,301277.0
2024-11-12 13:50:00,79.43,79.46,79.43,79.45,168166.0,76.8003,76.8293,76.8003,76.8196,168166.0
2024-11-12 13:55:00,79.45,79.5,79.45,79.48,684546.0,76.8196,76.868,76.8196,76.8487,684546.0
2024-11-12 14:00:00,79.48,79.49,79.47,79.49,164310.0,76.8487,76.8583,76.839,76.8583,164310.0
2024-11-12 14:05:00,79.49,79.49,79.48,79.48,313386.0,76.8583,76.8583,76.8487,76.8487,313386.0
2024-11-12 14:10:00,79.48,79.49,79.45,79.45,396337.0,76.8487,76.8583,76.8196,76.8196,396337.0
2024-11-12 14:15:00,79.45,79.46,79.45,79.45,174936.0,76.8196,76.8293,76.8196,76.8196,174936.0
2024-11-12 14:20:00,79.46,79.47,79.45,79.47,135418.0,76.8293,76.839,76.8196,76.839,135418.0
2024-11-12 14:25:00,79.47,79.47,79.44,79.45,153615.0,76.839,76.839,76.81,76.8196,153615.0
2024-11-12 14:30:00,79.45,79.45,79.44,79.45,124893.0,76.8196,76.8196,76.81,76.8196,124893.0
2024-11-12 14:35:00,79.45,79.45,79.44,79.45,144435.0,76.8196,76.8196,76.81,76.8196,144435.0
2024-11-12 14:40:00,79.45,79.46,79.44,79.44,335017.0,76.8196,76.8293,76.81,76.81,335017.0
2024-11-12 14:45:00,79.45,79.45,79.43,79.44,206985.0,76.8196,76.8196,76.8003,76.81,206985.0
2024-11-12 14:50:00,79.44,79.45,79.43,79.45,477688.0,76.81,76.8196,76.8003,76.8196,477688.0
2024-11-12 14:55:00,79.45,79.45,79.42,79.44,358050.0,76.8196,76.8196,76.7906,76.81,358050.0
2024-11-12 15:00:00,79.43,79.44,79.42,79.42,197387.0,76.8003,76.81,76.7906,76.7906,197387.0
2024-11-12 15:05:00,79.42,79.43,79.42,79.42,74334.0,76.7906,76.8003,76.7906,76.7906,74334.0
2024-11-12 15:10:00,79.42,79.43,79.41,79.42,346370.0,76.7906,76.8003,76.781,76.7906,346370.0
2024-11-12 15:15:00,79.42,79.43,79.42,79.42,170080.0,76.7906,76.8003,76.7906,76.7906,170080.0
2024-11-12 15:20:00,79.43,79.43,79.42,79.42,66135.0,76.8003,76.8003,76.7906,76.7906,66135.0
2024-11-12 15:25:00,79.43,79.43,79.41,79.41,166131.0,76.8003,76.8003,76.781,76.781,166131.0
2024-11-12 15:30:00,79.42,79.42,79.39,79.4,388659.0,76.7906,76.7906,76.7616,76.7713,388659.0
2024-11-12 15:35:00,79.4,79.4,79.38,79.39,634198.0,76.7713,76.7713,76.752,76.7616,634198.0
2024-11-12 15:40:00,79.39,79.42,79.39,79.42,230342.0,76.7616,76.7906,76.7616,76.7906,230342.0
2024-11-12 15:45:00,79.42,79.42,79.4,79.41,739456.0,76.7906,76.7906,76.7713,76.781,739456.0
2024-11-12 15:50:00,79.41,79.41,79.38,79.39,1168060.0,76.781,76.781,76.752,76.7616,1168060.0
2024-11-12 15:55:00,79.39,79.4,79.38,79.4,1439155.0,76.7616,76.7713,76.752,76.7713,1439155.0
2024-11-13 09:30:00,79.59,79.6,79.54,79.56,1012965.0,76.955,76.9647,76.9067,76.926,1012965.0
2024-11-13 09:35:00,79.56,79.57,79.5,79.53,587724.0,76.926,76.9357,76.868,76.897,587724.0
2024-11-13 09:40:00,79.54,79.57,79.53,79.57,300354.0,76.9067,76.9357,76.897,76.9357,300354.0
2024-11-13 09:45:00,79.57,79.57,79.54,79.55,902861.0,76.9357,76.9357,76.9067,76.9163,902861.0
2024-11-13 09:50:00,79.54,79.55,79.51,79.53,940212.0,76.9067,76.9163,76.8777,76.897,940212.0
2024-11-13 09:55:00,79.53,79.55,79.52,79.54,272323.0,76.897,76.9163,76.8873,76.9067,272323.0
2024-11-13 10:00:00,79.54,79.55,79.5,79.51,1056722.0,76.9067,76.9163,76.868,76.8777,1056722.0
2024-11-13 10:05:00,79.51,79.51,79.46,79.48,1044136.0,76.8777,76.8777,76.8293,76.8487,1044136.0
2024-11-13 10:10:00,79.48,79.5,79.47,79.48,996223.0,76.8487,76.868,76.839,76.8487,996223.0
2024-11-13 10:15:00,79.48,79.5,79.47,79.49,852531.0,76.8487,76.868,76.839,76.8583,852531.0
2024-11-13 10:20:00,79.48,79.49,79.47,79.49,217685.0,76.8487,76.8583,76.839,76.8583,217685.0
2024-11-13 10:25:00,79.49,79.49,79.45,79.45,267596.0,76.8583,76.8583,76.8196,76.8196,267596.0
2024-11-13 10:30:00,79.46,79.49,79.45,79.48,386930.0,76.8293,76.8583,76.8196,76.8487,386930.0
2024-11-13 10:35:00,79.48,79.49,79.45,79.46,426478.0,76.8487,76.8583,76.8196,76.8293,426478.0
2024-11-13 10:40:00,79.45,79.48,79.43,79.47,329630.0,76.8196,76.8487,76.8003,76.839,329630.0
2024-11-13 10:45:00,79.47,79.49,79.45,79.48,349367.0,76.839,76.8583,76.8196,76.8487,349367.0
2024-11-13 10:50:00,79.48,79.5,79.47,79.5,185306.0,76.8487,76.868,76.839,76.868,185306.0
2024-11-13 10:55:00,79.5,79.52,79.49,79.51,293527.0,76.868,76.8873,76.8583,76.8777,293527.0
2024-11-13 11:00:00,79.51,79.51,79.48,79.48,269444.0,76.8777,76.8777,76.8487,76.8487,269444.0
2024-11-13 11:05:00,79.48,79.5,79.48,79.5,216342.0,76.8487,76.868,76.8487,76.868,216342.0
2024-11-13 11:10:00,79.5,79.51,79.49,79.5,246931.0,76.868,76.8777,76.8583,76.868,246931.0
2024-11-13 11:15:00,79.5,79.51,79.49,79.5,270730.0,76.868,76.8777,76.8583,76.868,270730.0
2024-11-13 11:20:00,79.5,79.51,79.49,79.5,228646.0,76.868,76.8777,76.8583,76.868,228646.0
2024-11-13 11:25:00,79.5,79.51,79.49,79.51,101786.0,76.868,76.8777,76.8583,76.8777,101786.0
2024-11-13 11:30:00,79.51,79.53,79.5,79.53,246439.0,76.8777,76.897,76.868,76.897,246439.0
2024-11-13 11:35:00,79.53,79.54,79.5,79.51,582989.0,76.897,76.9067,76.868,76.8777,582989.0
2024-11-13 11:40:00,79.51,79.51,79.49,79.5,215980.0,76.8777,76.8777,76.8583,76.868,215980.0
2024-11-13 11:45:00,79.51,79.53,79.5,79.53,107310.0,76.8777,76.897,76.868,76.897,107310.0
2024-11-13 11:50:00,79.53,79.54,79.51,79.52,704314.0,76.897,76.9067,76.8777,76.8873,704314.0
2024-11-13 11:55:00,79.52,79.52,79.49,79.5,127471.0,76.8873,76.8873,76.8583,76.868,127471.0
2024-11-13 12:00:00,79.51,79.51,79.49,79.49,212312.0,76.8777,76.8777,76.8583,76.8583,212312.0
2024-11-13 12:05:00,79.5,79.52,79.49,79.52,73746.0,76.868,76.8873,76.8583,76.8873,73746.0
2024-11-13 12:10:00,79.52,79.53,79.51,79.53,167707.0,76.8873,76.897,76.8777,76.897,167707.0
2024-11-13 12:15:00,79.53,79.53,79.5,79.5,110447.0,76.897,76.897,76.868,76.868,110447.0
2024-11-13 12:20:00,79.51,79.51,79.49,79.5,179139.0,76.8777,76.8777,76.8583,76.868,179139.0
2024-11-13 12:25:00,79.49,79.5,79.48,79.48,409664.0,76.8583,76.868,76.8487,76.8487,409664.0
2024-11-13 12:30:00,79.48,79.5,79.47,79.48,273119.0,76.8487,76.868,76.839,76.8487,273119.0
2024-11-13 12:35:00,79.49,79.5,79.48,79.48,177247.0,76.8583,76.868,76.8487,76.8487,177247.0
2024-11-13 12:40:00,79.48,79.49,79.48,79.48,33853.0,76.8487,76.8583,76.8487,76.8487,33853.0
2024-11-13 12:45:00,79.49,79.51,79.48,79.5,48436.0,76.8583,76.8777,76.8487,76.868,48436.0
2024-11-13 12:50:00,79.51,79.51,79.48,79.49,437332.0,76.8777,76.8777,76.8487,76.8583,437332.0
2024-11-13 12:55:00,79.49,79.5,79.48,79.5,110376.0,76.8583,76.868,76.8487,76.868,110376.0
2024-11-13 13:00:00,79.5,79.51,79.49,79.51,47337.0,76.868,76.8777,76.8583,76.8777,47337.0
2024-11-13 13:05:00,79.51,79.51,79.47,79.47,322157.0,76.8777,76.8777,76.839,76.839,322157.0
2024-11-13 13:10:00,79.48,79.48,79.45,79.47,359397.0,76.8487,76.8487,76.8196,76.839,359397.0
2024-11-13 13:15:00,79.47,79.47,79.46,79.47,11521.0,76.839,76.839,76.8293,76.839,11521.0
2024-11-13 13:20:00,79.47,79.47,79.46,79.47,16543.0,76.839,76.839,76.8293,76.839,16543.0
2024-11-13 13:25:00,79.47,79.48,79.46,79.48,192384.0,76.839,76.8487,76.8293,76.8487,192384.0
2024-11-13 13:30:00,79.48,79.49,79.47,79.48,33431.0,76.8487,76.8583,76.839,76.8487,33431.0
2024-11-13 13:35:00,79.48,79.49,79.48,79.49,14139.0,76.8487,76.8583,76.8487,76.8583,14139.0
2024-11-13 13:40:00,79.48,79.49,79.47,79.49,106470.0,76.8487,76.8583,76.839,76.8583,106470.0
2024-11-13 13:45:00,79.48,79.49,79.48,79.48,23617.0,76.8487,76.8583,76.8487,76.8487,23617.0
2024-11-13 13:50:00,79.49,79.49,79.47,79.48,76598.0,76.8583,76.8583,76.839,76.8487,76598.0
2024-11-13 13:55:00,79.48,79.49,79.48,79.49,17487.0,76.8487,76.8583,76.8487,76.8583,17487.0
2024-11-13 14:00:00,79.48,79.49,79.48,79.49,175192.0,76.8487,76.8583,76.8487,76.8583,175192.0
2024-11-13 14:05:00,79.49,79.49,79.46,79.49,147606.0,76.8583,76.8583,76.8293,76.8583,147606.0
2024-11-13 14:10:00,79.49,79.49,79.48,79.49,48098.0,76.8583,76.8583,76.8487,76.8583,48098.0
2024-11-13 14:15:00,79.49,79.49,79.46,79.47,789597.0,76.8583,76.8583,76.8293,76.839,789597.0
2024-11-13 14:20:00,79.47,79.47,79.46,79.47,136117.0,76.839,76.839,76.8293,76.839,136117.0
2024-11-13 14:25:00,79.46,79.47,79.45,79.45,180592.0,76.8293,76.839,76.8196,76.8196,180592.0
2024-11-13 14:30:00,79.45,79.46,79.44,79.45,360367.0,76.8196,76.8293,76.81,76.8196,360367.0
2024-11-13 14:35:00,79.45,79.45,79.44,79.45,70637.0,76.8196,76.8196,76.81,76.8196,70637.0
2024-11-13 14:40:00,79.44,79.45,79.42,79.42,119213.0,76.81,76.8196,76.7906,76.7906,119213.0
2024-11-13 14:45:00,79.42,79.43,79.41,79.42,518615.0,76.7906,76.8003,76.781,76.7906,518615.0
2024-11-13 14:50:00,79.42,79.43,79.41,79.42,377549.0,76.7906,76.8003,76.781,76.7906,377549.0
2024-11-13 14:55:00,79.42,79.42,79.41,79.42,161356.0,76.7906,76.7906,76.781,76.7906,161356.0
2024-11-13 15:00:00,79.42,79.42,79.38,79.39,301230.0,76.7906,76.7906,76.752,76.7616,301230.0
2024-11-13 15:05:00,79.39,79.41,79.38,79.41,108982.0,76.7616,76.781,76.752,76.781,108982.0
2024-11-13 15:10:00,79.41,79.43,79.4,79.43,389545.0,76.781,76.8003,76.7713,76.8003,389545.0
2024-11-13 15:15:00,79.42,79.44,79.42,79.42,152029.0,76.7906,76.81,76.7906,76.7906,152029.0
2024-11-13 15:20:00,79.42,79.44,79.42,79.44,148058.0,76.7906,76.81,76.7906,76.81,148058.0
2024-11-13 15:25:00,79.44,79.44,79.43,79.44,175124.0,76.81,76.81,76.8003,76.81,175124.0
2024-11-13 15:30:00,79.44,79.45,79.43,79.45,86616.0,76.81,76.8196,76.8003,76.8196,86616.0
2024-11-13 15:35:00,79.45,79.47,79.44,79.47,200274.0,76.8196,76.839,76.81,76.839,200274.0
2024-11-13 15:40:00,79.47,79.47,79.46,79.46,238230.0,76.839,76.839,76.8293,76.8293,238230.0
2024-11-13 15:45:00,79.47,79.47,79.46,79.47,176972.0,76.839,76.839,76.8293,76.839,176972.0
2024-11-13 15:50:00,79.46,79.47,79.44,79.45,653910.0,76.8293,76.839,76.81,76.8196,653910.0
2024-11-13 15:55:00,79.45,79.45,79.43,79.44,2177991.0,76.8196,76.8196,76.8003,76.81,2177991.0
2024-11-14 09:30:00,79.46,79.53,79.46,79.52,219360.0,76.8293,76.897,76.8293,76.8873,219360.0
2024-11-14 09:35:00,79.52,79.53,79.5,79.51,166757.0,76.8873,76.897,76.868,76.8777,166757.0
2024-11-14 09:40:00,79.51,79.51,79.46,79.47,137346.0,76.8777,76.8777,76.8293,76.839,137346.0
2024-11-14 09:45:00,79.47,79.48,79.43,79.45,199601.0,76.839,76.8487,76.8003,76.8196,199601.0
2024-11-14 09:50:00,79.45,79.46,79.44,79.46,288924.0,76.8196,76.8293,76.81,76.8293,288924.0
2024-11-14 09:55:00,79.45,79.46,79.43,79.44,588456.0,76.8196,76.8293,76.8003,76.81,588456.0
2024-11-14 10:00:00,79.44,79.45,79.43,79.44,91339.0,76.81,76.8196,76.8003,76.81,91339.0
2024-11-14 10:05:00,79.44,79.46,79.43,79.45,254016.0,76.81,76.8293,76.8003,76.8196,254016.0
2024-11-14 10:10:00,79.45,79.47,79.43,79.46,881804.0,76.8196,76.839,76.8003,76.8293,881804.0
2024-11-14 10:15:00,79.46,79.46,79.44,79.44,83387.0,76.8293,76.8293,76.81,76.81,83387.0
2024-11-14 10:20:00,79.44,79.45,79.43,79.45,76744.0,76.81,76.8196,76.8003,76.8196,76744.0
2024-11-14 10:25:00,79.45,79.47,79.44,79.46,488006.0,76.8196,76.839,76.81,76.8293,488006.0
2024-11-14 10:30:00,79.47,79.47,79.44,79.45,124591.0,76.839,76.839,76.81,76.8196,124591.0
2024-11-14 10:35:00,79.45,79.45,79.44,79.45,28201.0,76.8196,76.8196,76.81,76.8196,28201.0
2024-11-14 10:40:00,79.45,79.45,79.43,79.45,432684.0,76.8196,76.8196,76.8003,76.8196,432684.0
2024-11-14 10:45:00,79.45,79.46,79.44,79.45,95477.0,76.8196,76.8293,76.81,76.8196,95477.0
2024-11-14 10:50:00,79.45,79.47,79.45,79.45,146022.0,76.8196,76.839,76.8196,76.8196,146022.0
2024-11-14 10:55:00,79.45,79.46,79.44,79.45,222801.0,76.8196,76.8293,76.81,76.8196,222801.0
2024-11-14 11:00:00,79.45,79.46,79.45,79.45,162114.0,76.8196,76.8293,76.8196,76.8196,162114.0
2024-11-14 11:05:00,79.45,79.46,79.45,79.45,58994.0,76.8196,76.8293,76.8196,76.8196,58994.0
2024-11-14 11:10:00,79.45,79.47,79.45,79.46,172171.0,76.8196,76.839,76.8196,76.8293,172171.0
2024-11-14 11:15:00,79.46,79.5,79.46,79.5,158745.0,76.8293,76.868,76.8293,76.868,158745.0
2024-11-14 11:20:00,79.49,79.5,79.47,79.5,106675.0,76.8583,76.868,76.839,76.868,106675.0
2024-11-14 11:25:00,79.5,79.5,79.47,79.48,254169.0,76.868,76.868,76.839,76.8487,254169.0
2024-11-14 11:30:00,79.48,79.48,79.46,79.47,22802.0,76.8487,76.8487,76.8293,76.839,22802.0
2024-11-14 11:35:00,79.47,79.49,79.46,79.48,56157.0,76.839,76.8583,76.8293,76.8487,56157.0
2024-11-14 11:40:00,79.48,79.48,79.46,79.47,58209.0,76.8487,76.8487,76.8293,76.839,58209.0
2024-11-14 11:45:00,79.47,79.47,79.45,79.45,175424.0,76.839,76.839,76.8196,76.8196,175424.0
2024-11-14 11:50:00,79.45,79.46,79.43,79.43,152773.0,76.8196,76.8293,76.8003,76.8003,152773.0
2024-11-14 11:55:00,79.44,79.44,79.43,79.43,81856.0,76.81,76.81,76.8003,76.8003,81856.0
2024-11-14 12:00:00,79.43,79.44,79.42,79.42,205512.0,76.8003,76.81,76.7906,76.7906,205512.0
2024-11-14 12:05:00,79.42,79.45,79.42,79.44,553239.0,76.7906,76.8196,76.7906,76.81,553239.0
2024-11-14 12:10:00,79.44,79.46,79.43,79.44,117809.0,76.81,76.8293,76.8003,76.81,117809.0
2024-11-14 12:15:00,79.44,79.44,79.42,79.44,622638.0,76.81,76.81,76.7906,76.81,622638.0
2024-11-14 12:20:00,79.44,79.44,79.42,79.44,144462.0,76.81,76.81,76.7906,76.81,144462.0
2024-11-14 12:25:00,79.44,79.47,79.43,79.45,507883.0,76.81,76.839,76.8003,76.8196,507883.0
2024-11-14 12:30:00,79.45,79.46,79.42,79.45,237575.0,76.8196,76.8293,76.7906,76.8196,237575.0
2024-11-14 12:35:00,79.45,79.45,79.44,79.45,80022.0,76.8196,76.8196,76.81,76.8196,80022.0
2024-11-14 12:40:00,79.45,79.45,79.43,79.43,117315.0,76.8196,76.8196,76.8003,76.8003,117315.0
2024-11-14 12:45:00,79.44,79.44,79.4,79.42,257837.0,76.81,76.81,76.7713,76.7906,257837.0
2024-11-14 12:50:00,79.42,79.45,79.41,79.44,110309.0,76.7906,76.8196,76.781,76.81,110309.0
2024-11-14 12:55:00,79.44,79.46,79.43,79.46,35321.0,76.81,76.8293,76.8003,76.8293,35321.0
2024-11-14 13:00:00,79.45,79.46,79.43,79.44,132072.0,76.8196,76.8293,76.8003,76.81,132072.0
2024-11-14 13:05:00,79.44,79.45,79.43,79.45,21566.0,76.81,76.8196,76.8003,76.8196,21566.0
2024-11-14 13:10:00,79.45,79.45,79.43,79.45,261413.0,76.8196,76.8196,76.8003,76.8196,261413.0
2024-11-14 13:15:00,79.45,79.45,79.43,79.44,48182.0,76.8196,76.8196,76.8003,76.81,48182.0
2024-11-14 13:20:00,79.44,79.44,79.42,79.44,197174.0,76.81,76.81,76.7906,76.81,197174.0
2024-11-14 13:25:00,79.44,79.44,79.41,79.42,145255.0,76.81,76.81,76.781,76.7906,145255.0
2024-11-14 13:30:00,79.42,79.42,79.39,79.4,273563.0,76.7906,76.7906,76.7616,76.7713,273563.0
2024-11-14 13:35:00,79.4,79.4,79.39,79.4,88070.0,76.7713,76.7713,76.7616,76.7713,88070.0
2024-11-14 13:40:00,79.4,79.43,79.39,79.42,329913.0,76.7713,76.8003,76.7616,76.7906,329913.0
2024-11-14 13:45:00,79.42,79.42,79.4,79.41,109819.0,76.7906,76.7906,76.7713,76.781,109819.0
2024-11-14 13:50:00,79.41,79.41,79.39,79.4,185874.0,76.781,76.781,76.7616,76.7713,185874.0
2024-11-14 13:55:00,79.4,79.4,79.37,79.39,72632.0,76.7713,76.7713,76.7423,76.7616,72632.0
2024-11-14 14:00:00,79.38,79.43,79.38,79.42,133650.0,76.752,76.8003,76.752,76.7906,133650.0
2024-11-14 14:05:00,79.42,79.43,79.42,79.42,52482.0,76.7906,76.8003,76.7906,76.7906,52482.0
2024-11-14 14:10:00,79.42,79.44,79.42,79.43,203191.0,76.7906,76.81,76.7906,76.8003,203191.0
2024-11-14 14:15:00,79.42,79.44,79.42,79.44,558230.0,76.7906,76.81,76.7906,76.81,558230.0
2024-11-14 14:20:00,79.44,79.44,79.41,79.42,179617.0,76.81,76.81,76.781,76.7906,179617.0
2024-11-14 14:25:00,79.42,79.42,79.41,79.42,55880.0,76.7906,76.7906,76.781,76.7906,55880.0
2024-11-14 14:30:00,79.42,79.42,79.41,79.42,833465.0,76.7906,76.7906,76.781,76.7906,833465.0
2024-11-14 14:35:00,79.42,79.44,79.41,79.42,156650.0,76.7906,76.81,76.781,76.7906,156650.0
2024-11-14 14:40:00,79.43,79.43,79.41,79.42,158593.0,76.8003,76.8003,76.781,76.7906,158593.0
2024-11-14 14:45:00,79.42,79.43,79.41,79.42,600065.0,76.7906,76.8003,76.781,76.7906,600065.0
2024-11-14 14:50:00,79.43,79.44,79.42,79.44,180813.0,76.8003,76.81,76.7906,76.81,180813.0
2024-11-14 14:55:00,79.44,79.44,79.42,79.43,461319.0,76.81,76.81,76.7906,76.8003,461319.0
2024-11-14 15:00:00,79.43,79.43,79.33,79.34,505635.0,76.8003,76.8003,76.7036,76.7133,505635.0
2024-11-14 15:05:00,79.34,79.34,79.26,79.26,937437.0,76.7133,76.7133,76.6359,76.6359,937437.0
2024-11-14 15:10:00,79.27,79.32,79.26,79.3,791945.0,76.6456,76.694,76.6359,76.6746,791945.0
2024-11-14 15:15:00,79.3,79.33,79.29,79.33,734942.0,76.6746,76.7036,76.6649,76.7036,734942.0
2024-11-14 15:20:00,79.32,79.33,79.3,79.32,316167.0,76.694,76.7036,76.6746,76.694,316167.0
2024-11-14 15:25:00,79.32,79.36,79.31,79.34,252602.0,76.694,76.7326,76.6843,76.7133,252602.0
2024-11-14 15:30:00,79.34,79.36,79.3,79.33,1305248.0,76.7133,76.7326,76.6746,76.7036,1305248.0
2024-11-14 15:35:00,79.33,79.35,79.32,79.33,438780.0,76.7036,76.723,76.694,76.7036,438780.0
2024-11-14 15:40:00,79.34,79.35,79.3,79.3,751825.0,76.7133,76.723,76.6746,76.6746,751825.0
2024-11-14 15:45:00,79.31,79.31,79.27,79.28,1271504.0,76.6843,76.6843,76.6456,76.6553,1271504.0
2024-11-14 15:50:00,79.28,79.3,79.26,79.27,1120774.0,76.6553,76.6746,76.6359,76.6456,1120774.0
2024-11-14 15:55:00,79.27,79.29,79.25,79.27,1772303.0,76.6456,76.6649,76.6263,76.6456,1772303.0
2024-11-15 09:30:00,79.19,79.22,79.05,79.16,1190886.0,76.5683,76.5973,76.4329,76.5392,1190886.0
2024-11-15 09:35:00,79.16,79.17,79.09,79.11,649876.0,76.5392,76.5489,76.4716,76.4909,649876.0
2024-11-15 09:40:00,79.11,79.16,79.1,79.13,312076.0,76.4909,76.5392,76.4812,76.5102,312076.0
2024-11-15 09:45:00,79.13,79.17,79.12,79.15,464780.0,76.5102,76.5489,76.5006,76.5296,464780.0
2024-11-15 09:50:00,79.16,79.17,79.14,79.15,760895.0,76.5392,76.5489,76.5199,76.5296,760895.0
2024-11-15 09:55:00,79.15,79.17,79.13,79.13,1098393.0,76.5296,76.5489,76.5102,76.5102,1098393.0
2024-11-15 10:00:00,79.13,79.14,79.11,79.12,1160515.0,76.5102,76.5199,76.4909,76.5006,1160515.0
2024-11-15 10:05:00,79.13,79.13,79.11,79.12,377754.0,76.5102,76.5102,76.4909,76.5006,377754.0
2024-11-15 10:10:00,79.12,79.13,79.1,79.12,1250018.0,76.5006,76.5102,76.4812,76.5006,1250018.0
2024-11-15 10:15:00,79.11,79.14,79.11,79.13,576908.0,76.4909,76.5199,76.4909,76.5102,576908.0
2024-11-15 10:20:00,79.13,79.13,79.1,79.11,419246.0,76.5102,76.5102,76.4812,76.4909,419246.0
2024-11-15 10:25:00,79.11,79.11,79.09,79.1,271546.0,76.4909,76.4909,76.4716,76.4812,271546.0
2024-11-15 10:30:00,79.11,79.12,79.09,79.11,402498.0,76.4909,76.5006,76.4716,76.4909,402498.0
2024-11-15 10:35:00,79.11,79.12,79.1,79.11,252537.0,76.4909,76.5006,76.4812,76.4909,252537.0
2024-11-15 10:40:00,79.11,79.11,79.09,79.09,291403.0,76.4909,76.4909,76.4716,76.4716,291403.0
2024-11-15 10:45:00,79.09,79.12,79.09,79.12,246983.0,76.4716,76.5006,76.4716,76.5006,246983.0
2024-11-15 10:50:00,79.12,79.14,79.1,79.1,262285.0,76.5006,76.5199,76.4812,76.4812,262285.0
2024-11-15 10:55:00,79.1,79.11,79.09,79.09,461309.0,76.4812,76.4909,76.4716,76.4716,461309.0
2024-11-15 11:00:00,79.09,79.12,79.09,79.12,360766.0,76.4716,76.5006,76.4716,76.5006,360766.0
2024-11-15 11:05:00,79.12,79.13,79.11,79.12,313564.0,76.5006,76.5102,76.4909,76.5006,313564.0
2024-11-15 11:10:00,79.12,79.13,79.11,79.13,265619.0,76.5006,76.5102,76.4909,76.5102,265619.0
2024-11-15 11:15:00,79.12,79.14,79.12,79.13,395370.0,76.5006,76.5199,76.5006,76.5102,395370.0
2024-11-15 11:20:00,79.13,79.13,79.1,79.12,213112.0,76.5102,76.5102,76.4812,76.5006,213112.0
2024-11-15 11:25:00,79.12,79.14,79.11,79.14,227296.0,76.5006,76.5199,76.4909,76.5199,227296.0
2024-11-15 11:30:00,79.14,79.14,79.11,79.12,216770.0,76.5199,76.5199,76.4909,76.5006,216770.0
2024-11-15 11:35:00,79.12,79.13,79.11,79.11,295630.0,76.5006,76.5102,76.4909,76.4909,295630.0
2024-11-15 11:40:00,79.12,79.12,79.1,79.12,283163.0,76.5006,76.5006,76.4812,76.5006,283163.0
2024-11-15 11:45:00,79.12,79.15,79.11,79.14,414776.0,76.5006,76.5296,76.4909,76.5199,414776.0
2024-11-15 11:50:00,79.14,79.14,79.13,79.14,120466.0,76.5199,76.5199,76.5102,76.5199,120466.0
2024-11-15 11:55:00,79.14,79.14,79.11,79.12,133092.0,76.5199,76.5199,76.4909,76.5006,133092.0
2024-11-15 12:00:00,79.12,79.13,79.11,79.13,151052.0,76.5006,76.5102,76.4909,76.5102,151052.0
2024-11-15 12:05:00,79.13,79.13,79.1,79.11,527701.0,76.5102,76.5102,76.4812,76.4909,527701.0
2024-11-15 12:10:00,79.11,79.12,79.1,79.12,183502.0,76.4909,76.5006,76.4812,76.5006,183502.0
2024-11-15 12:15:00,79.12,79.13,79.11,79.11,281117.0,76.5006,76.5102,76.4909,76.4909,281117.0
2024-11-15 12:20:00,79.12,79.12,79.11,79.12,106513.0,76.5006,76.5006,76.4909,76.5006,106513.0
2024-11-15 12:25:00,79.11,79.13,79.11,79.13,309640.0,76.4909,76.5102,76.4909,76.5102,309640.0
2024-11-15 12:30:00,79.13,79.13,79.11,79.12,169892.0,76.5102,76.5102,76.4909,76.5006,169892.0
2024-11-15 12:35:00,79.13,79.14,79.12,79.14,141469.0,76.5102,76.5199,76.5006,76.5199,141469.0
2024-11-15 12:40:00,79.14,79.16,79.13,79.16,358085.0,76.5199,76.5392,76.5102,76.5392,358085.0
2024-11-15 12:45:00,79.15,79.16,79.15,79.16,431916.0,76.5296,76.5392,76.5296,76.5392,431916.0
2024-11-15 12:50:00,79.16,79.16,79.14,79.16,292294.0,76.5392,76.5392,76.5199,76.5392,292294.0
2024-11-15 12:55:00,79.16,79.17,79.14,79.17,372116.0,76.5392,76.5489,76.5199,76.5489,372116.0
2024-11-15 13:00:00,79.17,79.18,79.16,79.17,239388.0,76.5489,76.5586,76.5392,76.5489,239388.0
2024-11-15 13:05:00,79.17,79.21,79.17,79.21,492261.0,76.5489,76.5876,76.5489,76.5876,492261.0
2024-11-15 13:10:00,79.2,79.21,79.19,79.2,136845.0,76.5779,76.5876,76.5683,76.5779,136845.0
2024-11-15 13:15:00,79.19,79.21,79.18,79.19,499132.0,76.5683,76.5876,76.5586,76.5683,499132.0
2024-11-15 13:20:00,79.19,79.19,79.17,79.18,258859.0,76.5683,76.5683,76.5489,76.5586,258859.0
2024-11-15 13:25:00,79.18,79.2,79.18,79.2,102862.0,76.5586,76.5779,76.5586,76.5779,102862.0
2024-11-15 13:30:00,79.19,79.2,79.17,79.17,214341.0,76.5683,76.5779,76.5489,76.5489,214341.0
2024-11-15 13:35:00,79.16,79.17,79.16,79.17,233328.0,76.5392,76.5489,76.5392,76.5489,233328.0
2024-11-15 13:40:00,79.17,79.17,79.16,79.16,167910.0,76.5489,76.5489,76.5392,76.5392,167910.0
2024-11-15 13:45:00,79.16,79.17,79.15,79.16,340281.0,76.5392,76.5489,76.5296,76.5392,340281.0
2024-11-15 13:50:00,79.16,79.18,79.15,79.18,272898.0,76.5392,76.5586,76.5296,76.5586,272898.0
2024-11-15 13:55:00,79.17,79.18,79.17,79.17,40240.0,76.5489,76.5586,76.5489,76.5489,40240.0
2024-11-15 14:00:00,79.17,79.19,79.16,79.17,306427.0,76.5489,76.5683,76.5392,76.5489,306427.0
2024-11-15 14:05:00,79.17,79.17,79.16,79.17,104476.0,76.5489,76.5489,76.5392,76.5489,104476.0
2024-11-15 14:10:00,79.17,79.17,79.16,79.17,40216.0,76.5489,76.5489,76.5392,76.5489,40216.0
2024-11-15 14:15:00,79.17,79.18,79.16,79.17,215261.0,76.5489,76.5586,76.5392,76.5489,215261.0
2024-11-15 14:20:00,79.17,79.18,79.16,79.17,77287.0,76.5489,76.5586,76.5392,76.5489,77287.0
2024-11-15 14:25:00,79.17,79.17,79.15,79.16,156508.0,76.5489,76.5489,76.5296,76.5392,156508.0
2024-11-15 14:30:00,79.16,79.16,79.15,79.16,71589.0,76.5392,76.5392,76.5296,76.5392,71589.0
2024-11-15 14:35:00,79.16,79.18,79.15,79.17,301881.0,76.5392,76.5586,76.5296,76.5489,301881.0
2024-11-15 14:40:00,79.17,79.19,79.16,79.19,103659.0,76.5489,76.5683,76.5392,76.5683,103659.0
2024-11-15 14:45:00,79.19,79.22,79.18,79.2,521458.0,76.5683,76.5973,76.5586,76.5779,521458.0
2024-11-15 14:50:00,79.2,79.21,79.19,79.19,80570.0,76.5779,76.5876,76.5683,76.5683,80570.0
2024-11-15 14:55:00,79.2,79.2,79.18,79.18,204277.0,76.5779,76.5779,76.5586,76.5586,204277.0
2024-11-15 15:00:00,79.19,79.19,79.17,79.18,118769.0,76.5683,76.5683,76.5489,76.5586,118769.0
2024-11-15 15:05:00,79.17,79.21,79.17,79.21,182052.0,76.5489,76.5876,76.5489,76.5876,182052.0
2024-11-15 15:10:00,79.2,79.21,79.19,79.21,277646.0,76.5779,76.5876,76.5683,76.5876,277646.0
2024-11-15 15:15:00,79.2,79.21,79.2,79.2,90460.0,76.5779,76.5876,76.5779,76.5779,90460.0
2024-11-15 15:20:00,79.2,79.23,79.2,79.23,138790.0,76.5779,76.6069,76.5779,76.6069,138790.0
2024-11-15 15:25:00,79.23,79.23,79.22,79.23,278007.0,76.6069,76.6069,76.5973,76.6069,278007.0
2024-11-15 15:30:00,79.23,79.25,79.22,79.25,406852.0,76.6069,76.6263,76.5973,76.6263,406852.0
2024-11-15 15:35:00,79.25,79.25,79.24,79.25,99776.0,76.6263,76.6263,76.6166,76.6263,99776.0
2024-11-15 15:40:00,79.25,79.25,79.23,79.23,345045.0,76.6263,76.6263,76.6069,76.6069,345045.0
2024-11-15 15:45:00,79.23,79.24,79.23,79.23,479053.0,76.6069,76.6166,76.6069,76.6069,479053.0
2024-11-15 15:50:00,79.24,79.27,79.23,79.27,1270779.0,76.6166,76.6456,76.6069,76.6456,1270779.0
2024-11-15 15:55:00,79.27,79.28,79.24,79.25,1950686.0,76.6456,76.6553,76.6166,76.6263,1950686.0
2024-11-18 09:30:00,79.27,79.3,79.19,79.22,658846.0,76.6456,76.6746,76.5683,76.5973,658846.0
2024-11-18 09:35:00,79.22,79.26,79.21,79.26,303078.0,76.5973,76.6359,76.5876,76.6359,303078.0
2024-11-18 09:40:00,79.26,79.27,79.25,79.25,166743.0,76.6359,76.6456,76.6263,76.6263,166743.0
2024-11-18 09:45:00,79.25,79.26,79.24,79.26,224497.0,76.6263,76.6359,76.6166,76.6359,224497.0
2024-11-18 09:50:00,79.26,79.26,79.24,79.25,110486.0,76.6359,76.6359,76.6166,76.6263,110486.0
2024-11-18 09:55:00,79.25,79.27,79.24,79.27,359624.0,76.6263,76.6456,76.6166,76.6456,359624.0
2024-11-18 10:00:00,79.27,79.3,79.26,79.3,359292.0,76.6456,76.6746,76.6359,76.6746,359292.0
2024-11-18 10:05:00,79.3,79.3,79.27,79.28,365702.0,76.6746,76.6746,76.6456,76.6553,365702.0
2024-11-18 10:10:00,79.28,79.28,79.26,79.27,88381.0,76.6553,76.6553,76.6359,76.6456,88381.0
2024-11-18 10:15:00,79.27,79.29,79.26,79.28,159364.0,76.6456,76.6649,76.6359,76.6553,159364.0
2024-11-18 10:20:00,79.28,79.28,79.26,79.27,124003.0,76.6553,76.6553,76.6359,76.6456,124003.0
2024-11-18 10:25:00,79.27,79.29,79.27,79.29,129625.0,76.6456,76.6649,76.6456,76.6649,129625.0
2024-11-18 10:30:00,79.29,79.33,79.28,79.33,412178.0,76.6649,76.7036,76.6553,76.7036,412178.0
2024-11-18 10:35:00,79.33,79.33,79.31,79.33,357544.0,76.7036,76.7036,76.6843,76.7036,357544.0
2024-11-18 10:40:00,79.33,79.34,79.32,79.34,208931.0,76.7036,76.7133,76.694,76.7133,208931.0
2024-11-18 10:45:00,79.34,79.34,79.32,79.33,296104.0,76.7133,76.7133,76.694,76.7036,296104.0
2024-11-18 10:50:00,79.33,79.34,79.32,79.33,252555.0,76.7036,76.7133,76.694,76.7036,252555.0
2024-11-18 10:55:00,79.33,79.34,79.32,79.33,523556.0,76.7036,76.7133,76.694,76.7036,523556.0
2024-11-18 11:00:00,79.33,79.34,79.32,79.34,450433.0,76.7036,76.7133,76.694,76.7133,450433.0
2024-11-18 11:05:00,79.34,79.34,79.32,79.34,264743.0,76.7133,76.7133,76.694,76.7133,264743.0
2024-11-18 11:10:00,79.34,79.36,79.33,79.36,317351.0,76.7133,76.7326,76.7036,76.7326,317351.0
2024-11-18 11:15:00,79.36,79.37,79.35,79.37,138311.0,76.7326,76.7423,76.723,76.7423,138311.0
2024-11-18 11:20:00,79.37,79.38,79.36,79.37,299192.0,76.7423,76.752,76.7326,76.7423,299192.0
2024-11-18 11:25:00,79.37,79.38,79.36,79.37,81694.0,76.7423,76.752,76.7326,76.7423,81694.0
2024-11-18 11:30:00,79.37,79.37,79.34,79.34,209230.0,76.7423,76.7423,76.7133,76.7133,209230.0
2024-11-18 11:35:00,79.34,79.37,79.34,79.37,59043.0,76.7133,76.7423,76.7133,76.7423,59043.0
2024-11-18 11:40:00,79.37,79.37,79.35,79.37,56202.0,76.7423,76.7423,76.723,76.7423,56202.0
2024-11-18 11:45:00,79.36,79.37,79.35,79.37,235568.0,76.7326,76.7423,76.723,76.7423,235568.0
2024-11-18 11:50:00,79.37,79.37,79.35,79.36,196226.0,76.7423,76.7423,76.723,76.7326,196226.0
2024-11-18 11:55:00,79.36,79.38,79.35,79.37,151642.0,76.7326,76.752,76.723,76.7423,151642.0
2024-11-18 12:00:00,79.38,79.38,79.36,79.38,136910.0,76.752,76.752,76.7326,76.752,136910.0
2024-11-18 12:05:00,79.38,79.38,79.35,79.36,350114.0,76.752,76.752,76.723,76.7326,350114.0
2024-11-18 12:10:00,79.36,79.37,79.35,79.36,227164.0,76.7326,76.7423,76.723,76.7326,227164.0
2024-11-18 12:15:00,79.37,79.37,79.36,79.37,111582.0,76.7423,76.7423,76.7326,76.7423,111582.0
2024-11-18 12:20:00,79.37,79.39,79.36,79.38,185189.0,76.7423,76.7616,76.7326,76.752,185189.0
2024-11-18 12:25:00,79.38,79.39,79.37,79.38,286424.0,76.752,76.7616,76.7423,76.752,286424.0
2024-11-18 12:30:00,79.38,79.38,79.36,79.37,195129.0,76.752,76.752,76.7326,76.7423,195129.0
2024-11-18 12:35:00,79.37,79.37,79.36,79.36,161175.0,76.7423,76.7423,76.7326,76.7326,161175.0
2024-11-18 12:40:00,79.37,79.38,79.36,79.38,161948.0,76.7423,76.752,76.7326,76.752,161948.0
2024-11-18 12:45:00,79.37,79.38,79.36,79.37,154222.0,76.7423,76.752,76.7326,76.7423,154222.0
2024-11-18 12:50:00,79.37,79.37,79.36,79.37,54578.0,76.7423,76.7423,76.7326,76.7423,54578.0
2024-11-18 12:55:00,79.37,79.38,79.36,79.38,170827.0,76.7423,76.752,76.7326,76.752,170827.0
2024-11-18 13:00:00,79.38,79.38,79.36,79.37,547912.0,76.752,76.752,76.7326,76.7423,547912.0
2024-11-18 13:05:00,79.37,79.37,79.34,79.36,1215995.0,76.7423,76.7423,76.7133,76.7326,1215995.0
2024-11-18 13:10:00,79.36,79.36,79.34,79.35,319030.0,76.7326,76.7326,76.7133,76.723,319030.0
2024-11-18 13:15:00,79.34,79.35,79.34,79.35,93342.0,76.7133,76.723,76.7133,76.723,93342.0
2024-11-18 13:20:00,79.35,79.36,79.34,79.34,202017.0,76.723,76.7326,76.7133,76.7133,202017.0
2024-11-18 13:25:00,79.34,79.37,79.34,79.37,202215.0,76.7133,76.7423,76.7133,76.7423,202215.0
2024-11-18 13:30:00,79.37,79.38,79.36,79.36,187509.0,76.7423,76.752,76.7326,76.7326,187509.0
2024-11-18 13:35:00,79.36,79.37,79.35,79.36,147851.0,76.7326,76.7423,76.723,76.7326,147851.0
2024-11-18 13:40:00,79.37,79.37,79.35,79.36,134703.0,76.7423,76.7423,76.723,76.7326,134703.0
2024-11-18 13:45:00,79.36,79.36,79.34,79.34,100068.0,76.7326,76.7326,76.7133,76.7133,100068.0
2024-11-18 13:50:00,79.34,79.36,79.34,79.35,80116.0,76.7133,76.7326,76.7133,76.723,80116.0
2024-11-18 13:55:00,79.36,79.38,79.35,79.37,504565.0,76.7326,76.752,76.723,76.7423,504565.0
2024-11-18 14:00:00,79.37,79.37,79.36,79.36,73901.0,76.7423,76.7423,76.7326,76.7326,73901.0
2024-11-18 14:05:00,79.37,79.37,79.35,79.37,158495.0,76.7423,76.7423,76.723,76.7423,158495.0
2024-11-18 14:10:00,79.37,79.37,79.35,79.36,86370.0,76.7423,76.7423,76.723,76.7326,86370.0
2024-11-18 14:15:00,79.36,79.37,79.34,79.34,131759.0,76.7326,76.7423,76.7133,76.7133,131759.0
2024-11-18 14:20:00,79.34,79.35,79.33,79.34,139020.0,76.7133,76.723,76.7036,76.7133,139020.0
2024-11-18 14:25:00,79.34,79.35,79.33,79.34,106689.0,76.7133,76.723,76.7036,76.7133,106689.0
2024-11-18 14:30:00,79.34,79.35,79.33,79.34,171385.0,76.7133,76.723,76.7036,76.7133,171385.0
2024-11-18 14:35:00,79.34,79.35,79.33,79.35,135214.0,76.7133,76.723,76.7036,76.723,135214.0
2024-11-18 14:40:00,79.34,79.36,79.34,79.36,75425.0,76.7133,76.7326,76.7133,76.7326,75425.0
2024-11-18 14:45:00,79.36,79.37,79.34,79.36,222937.0,76.7326,76.7423,76.7133,76.7326,222937.0
2024-11-18 14:50:00,79.37,79.38,79.36,79.38,109344.0,76.7423,76.752,76.7326,76.752,109344.0
2024-11-18 14:55:00,79.37,79.38,79.36,79.37,216772.0,76.7423,76.752,76.7326,76.7423,216772.0
2024-11-18 15:00:00,79.37,79.39,79.36,79.38,503506.0,76.7423,76.7616,76.7326,76.752,503506.0
2024-11-18 15:05:00,79.38,79.39,79.37,79.38,120568.0,76.752,76.7616,76.7423,76.752,120568.0
2024-11-18 15:10:00,79.39,79.39,79.38,79.39,102729.0,76.7616,76.7616,76.752,76.7616,102729.0
2024-11-18 15:15:00,79.39,79.39,79.38,79.38,80581.0,76.7616,76.7616,76.752,76.752,80581.0
2024-11-18 15:20:00,79.39,79.39,79.38,79.39,91074.0,76.7616,76.7616,76.752,76.7616,91074.0
2024-11-18 15:25:00,79.39,79.39,79.37,79.38,112568.0,76.7616,76.7616,76.7423,76.752,112568.0
2024-11-18 15:30:00,79.38,79.38,79.37,79.38,150980.0,76.752,76.752,76.7423,76.752,150980.0
2024-11-18 15:35:00,79.37,79.38,79.36,79.37,465906.0,76.7423,76.752,76.7326,76.7423,465906.0
2024-11-18 15:40:00,79.37,79.37,79.36,79.37,154956.0,76.7423,76.7423,76.7326,76.7423,154956.0
2024-11-18 15:45:00,79.37,79.37,79.36,79.37,364014.0,76.7423,76.7423,76.7326,76.7423,364014.0
2024-11-18 15:50:00,79.36,79.37,79.35,79.35,751642.0,76.7326,76.7423,76.723,76.723,751642.0
2024-11-18 15:55:00,79.36,79.39,79.35,79.37,853738.0,76.7326,76.7616,76.723,76.7423,853738.0
2024-11-19 09:30:00,79.32,79.38,79.3,79.36,921328.0,76.694,76.752,76.6746,76.7326,921328.0
2024-11-19 09:35:00,79.36,79.38,79.35,79.37,817672.0,76.7326,76.752,76.723,76.7423,817672.0
2024-11-19 09:40:00,79.37,79.4,79.36,79.4,241251.0,76.7423,76.7713,76.7326,76.7713,241251.0
2024-11-19 09:45:00,79.4,79.42,79.39,79.41,813110.0,76.7713,76.7906,76.7616,76.781,813110.0
2024-11-19 09:50:00,79.4,79.42,79.38,79.41,811614.0,76.7713,76.7906,76.752,76.781,811614.0
2024-11-19 09:55:00,79.41,79.42,79.4,79.4,214731.0,76.781,76.7906,76.7713,76.7713,214731.0
2024-11-19 10:00:00,79.4,79.4,79.38,79.4,192431.0,76.7713,76.7713,76.752,76.7713,192431.0
2024-11-19 10:05:00,79.4,79.42,79.39,79.42,90974.0,76.7713,76.7906,76.7616,76.7906,90974.0
2024-11-19 10:10:00,79.42,79.42,79.41,79.42,150748.0,76.7906,76.7906,76.781,76.7906,150748.0
2024-11-19 10:15:00,79.42,79.43,79.4,79.43,93034.0,76.7906,76.8003,76.7713,76.8003,93034.0
2024-11-19 10:20:00,79.42,79.44,79.41,79.44,132194.0,76.7906,76.81,76.781,76.81,132194.0
2024-11-19 10:25:00,79.43,79.46,79.43,79.46,75922.0,76.8003,76.8293,76.8003,76.8293,75922.0
2024-11-19 10:30:00,79.46,79.47,79.44,79.45,423680.0,76.8293,76.839,76.81,76.8196,423680.0
2024-11-19 10:35:00,79.45,79.48,79.45,79.48,310083.0,76.8196,76.8487,76.8196,76.8487,310083.0
2024-11-19 10:40:00,79.48,79.51,79.46,79.51,419814.0,76.8487,76.8777,76.8293,76.8777,419814.0
2024-11-19 10:45:00,79.51,79.51,79.49,79.5,329463.0,76.8777,76.8777,76.8583,76.868,329463.0
2024-11-19 10:50:00,79.5,79.51,79.49,79.51,87197.0,76.868,76.8777,76.8583,76.8777,87197.0
2024-11-19 10:55:00,79.51,79.51,79.49,79.5,142837.0,76.8777,76.8777,76.8583,76.868,142837.0
2024-11-19 11:00:00,79.5,79.5,79.49,79.5,83180.0,76.868,76.868,76.8583,76.868,83180.0
2024-11-19 11:05:00,79.5,79.52,79.49,79.52,760556.0,76.868,76.8873,76.8583,76.8873,760556.0
2024-11-19 11:10:00,79.52,79.53,79.51,79.52,302103.0,76.8873,76.897,76.8777,76.8873,302103.0
2024-11-19 11:15:00,79.51,79.52,79.51,79.52,131501.0,76.8777,76.8873,76.8777,76.8873,131501.0
2024-11-19 11:20:00,79.52,79.52,79.5,79.51,784075.0,76.8873,76.8873,76.868,76.8777,784075.0
2024-11-19 11:25:00,79.51,79.52,79.5,79.52,79456.0,76.8777,76.8873,76.868,76.8873,79456.0
2024-11-19 11:30:00,79.52,79.53,79.51,79.52,160504.0,76.8873,76.897,76.8777,76.8873,160504.0
2024-11-19 11:35:00,79.53,79.53,79.51,79.52,915256.0,76.897,76.897,76.8777,76.8873,915256.0
2024-11-19 11:40:00,79.52,79.53,79.51,79.53,628490.0,76.8873,76.897,76.8777,76.897,628490.0
2024-11-19 11:45:00,79.53,79.54,79.52,79.54,482338.0,76.897,76.9067,76.8873,76.9067,482338.0
2024-11-19 11:50:00,79.54,79.54,79.53,79.54,193864.0,76.9067,76.9067,76.897,76.9067,193864.0
2024-11-19 11:55:00,79.54,79.56,79.53,79.54,884954.0,76.9067,76.926,76.897,76.9067,884954.0
2024-11-19 12:00:00,79.54,79.55,79.53,79.55,574388.0,76.9067,76.9163,76.897,76.9163,574388.0
2024-11-19 12:05:00,79.55,79.56,79.54,79.56,782191.0,76.9163,76.926,76.9067,76.926,782191.0
2024-11-19 12:10:00,79.56,79.56,79.55,79.56,453013.0,76.926,76.926,76.9163,76.926,453013.0
2024-11-19 12:15:00,79.56,79.56,79.55,79.56,316300.0,76.926,76.926,76.9163,76.926,316300.0
2024-11-19 12:20:00,79.56,79.56,79.54,79.55,190025.0,76.926,76.926,76.9067,76.9163,190025.0
2024-11-19 12:25:00,79.55,79.56,79.54,79.56,65505.0,76.9163,76.926,76.9067,76.926,65505.0
2024-11-19 12:30:00,79.56,79.57,79.55,79.56,43990.0,76.926,76.9357,76.9163,76.926,43990.0
2024-11-19 12:35:00,79.56,79.57,79.55,79.56,170315.0,76.926,76.9357,76.9163,76.926,170315.0
2024-11-19 12:40:00,79.56,79.56,79.53,79.54,488128.0,76.926,76.926,76.897,76.9067,488128.0
2024-11-19 12:45:00,79.54,79.55,79.52,79.53,286130.0,76.9067,76.9163,76.8873,76.897,286130.0
2024-11-19 12:50:00,79.53,79.53,79.52,79.53,124013.0,76.897,76.897,76.8873,76.897,124013.0
2024-11-19 12:55:00,79.53,79.53,79.51,79.52,316439.0,76.897,76.897,76.8777,76.8873,316439.0
2024-11-19 13:00:00,79.51,79.52,79.49,79.5,585954.0,76.8777,76.8873,76.8583,76.868,585954.0
2024-11-19 13:05:00,79.5,79.51,79.49,79.51,168181.0,76.868,76.8777,76.8583,76.8777,168181.0
2024-11-19 13:10:00,79.51,79.53,79.5,79.52,319720.0,76.8777,76.897,76.868,76.8873,319720.0
2024-11-19 13:15:00,79.53,79.53,79.51,79.51,102915.0,76.897,76.897,76.8777,76.8777,102915.0
2024-11-19 13:20:00,79.52,79.52,79.5,79.5,431343.0,76.8873,76.8873,76.868,76.868,431343.0
2024-11-19 13:25:00,79.5,79.51,79.49,79.5,182270.0,76.868,76.8777,76.8583,76.868,182270.0
2024-11-19 13:30:00,79.5,79.5,79.49,79.5,143526.0,76.868,76.868,76.8583,76.868,143526.0
2024-11-19 13:35:00,79.5,79.5,79.48,79.5,343512.0,76.868,76.868,76.8487,76.868,343512.0
2024-11-19 13:40:00,79.49,79.51,79.49,79.51,101515.0,76.8583,76.8777,76.8583,76.8777,101515.0
2024-11-19 13:45:00,79.51,79.52,79.5,79.52,149918.0,76.8777,76.8873,76.868,76.8873,149918.0
2024-11-19 13:50:00,79.52,79.53,79.51,79.53,434662.0,76.8873,76.897,76.8777,76.897,434662.0
2024-11-19 13:55:00,79.53,79.55,79.52,79.54,184285.0,76.897,76.9163,76.8873,76.9067,184285.0
2024-11-19 14:00:00,79.54,79.54,79.53,79.53,122402.0,76.9067,76.9067,76.897,76.897,122402.0
2024-11-19 14:05:00,79.54,79.54,79.52,79.53,127127.0,76.9067,76.9067,76.8873,76.897,127127.0
2024-11-19 14:10:00,79.53,79.54,79.52,79.53,71539.0,76.897,76.9067,76.8873,76.897,71539.0
2024-11-19 14:15:00,79.53,79.54,79.52,79.53,53643.0,76.897,76.9067,76.8873,76.897,53643.0
2024-11-19 14:20:00,79.53,79.54,79.52,79.53,58481.0,76.897,76.9067,76.8873,76.897,58481.0
2024-11-19 14:25:00,79.54,79.54,79.52,79.54,352442.0,76.9067,76.9067,76.8873,76.9067,352442.0
2024-11-19 14:30:00,79.54,79.54,79.51,79.52,255884.0,76.9067,76.9067,76.8777,76.8873,255884.0
2024-11-19 14:35:00,79.52,79.53,79.5,79.51,309552.0,76.8873,76.897,76.868,76.8777,309552.0
2024-11-19 14:40:00,79.5,79.51,79.5,79.51,237551.0,76.868,76.8777,76.868,76.8777,237551.0
2024-11-19 14:45:00,79.51,79.52,79.5,79.52,104922.0,76.8777,76.8873,76.868,76.8873,104922.0
2024-11-19 14:50:00,79.52,79.54,79.51,79.54,71599.0,76.8873,76.9067,76.8777,76.9067,71599.0
2024-11-19 14:55:00,79.54,79.54,79.52,79.52,177279.0,76.9067,76.9067,76.8873,76.8873,177279.0
2024-11-19 15:00:00,79.52,79.53,79.5,79.51,155381.0,76.8873,76.897,76.868,76.8777,155381.0
2024-11-19 15:05:00,79.5,79.51,79.5,79.5,83171.0,76.868,76.8777,76.868,76.868,83171.0
2024-11-19 15:10:00,79.51,79.51,79.49,79.51,810510.0,76.8777,76.8777,76.8583,76.8777,810510.0
2024-11-19 15:15:00,79.51,79.51,79.48,79.49,208934.0,76.8777,76.8777,76.8487,76.8583,208934.0
2024-11-19 15:20:00,79.48,79.51,79.48,79.51,291342.0,76.8487,76.8777,76.8487,76.8777,291342.0
2024-11-19 15:25:00,79.51,79.51,79.5,79.51,149631.0,76.8777,76.8777,76.868,76.8777,149631.0
2024-11-19 15:30:00,79.51,79.51,79.5,79.51,191837.0,76.8777,76.8777,76.868,76.8777,191837.0
2024-11-19 15:35:00,79.5,79.52,79.5,79.52,181659.0,76.868,76.8873,76.868,76.8873,181659.0
2024-11-19 15:40:00,79.52,79.54,79.51,79.54,669076.0,76.8873,76.9067,76.8777,76.9067,669076.0
2024-11-19 15:45:00,79.54,79.54,79.52,79.54,897336.0,76.9067,76.9067,76.8873,76.9067,897336.0
2024-11-19 15:50:00,79.54,79.55,79.53,79.53,1296444.0,76.9067,76.9163,76.897,76.897,1296444.0
2024-11-19 15:55:00,79.53,79.54,79.52,79.53,1391602.0,76.897,76.9067,76.8873,76.897,1391602.0
2024-11-20 09:30:00,79.49,79.5,79.42,79.48,609492.0,76.8583,76.868,76.7906,76.8487,609492.0
2024-11-20 09:35:00,79.47,79.47,79.4,79.4,247625.0,76.839,76.839,76.7713,76.7713,247625.0
2024-11-20 09:40:00,79.41,79.44,79.4,79.43,212989.0,76.781,76.81,76.7713,76.8003,212989.0
2024-11-20 09:45:00,79.42,79.43,79.41,79.43,196429.0,76.7906,76.8003,76.781,76.8003,196429.0
2024-11-20 09:50:00,79.42,79.44,79.41,79.42,72589.0,76.7906,76.81,76.781,76.7906,72589.0
2024-11-20 09:55:00,79.42,79.43,79.41,79.42,217121.0,76.7906,76.8003,76.781,76.7906,217121.0
2024-11-20 10:00:00,79.42,79.44,79.41,79.44,97431.0,76.7906,76.81,76.781,76.81,97431.0
2024-11-20 10:05:00,79.44,79.44,79.42,79.42,114089.0,76.81,76.81,76.7906,76.7906,114089.0
2024-11-20 10:10:00,79.42,79.44,79.42,79.44,395618.0,76.7906,76.81,76.7906,76.81,395618.0
2024-11-20 10:15:00,79.43,79.45,79.42,79.45,191840.0,76.8003,76.8196,76.7906,76.8196,191840.0
2024-11-20 10:20:00,79.44,79.47,79.43,79.46,125537.0,76.81,76.839,76.8003,76.8293,125537.0
2024-11-20 10:25:00,79.45,79.47,79.45,79.47,234340.0,76.8196,76.839,76.8196,76.839,234340.0
2024-11-20 10:30:00,79.47,79.48,79.46,79.48,213795.0,76.839,76.8487,76.8293,76.8487,213795.0
2024-11-20 10:35:00,79.48,79.49,79.47,79.48,83558.0,76.8487,76.8583,76.839,76.8487,83558.0
2024-11-20 10:40:00,79.48,79.5,79.47,79.49,169294.0,76.8487,76.868,76.839,76.8583,169294.0
2024-11-20 10:45:00,79.49,79.5,79.48,79.49,160222.0,76.8583,76.868,76.8487,76.8583,160222.0
2024-11-20 10:50:00,79.5,79.5,79.47,79.48,101825.0,76.868,76.868,76.839,76.8487,101825.0
2024-11-20 10:55:00,79.48,79.49,79.47,79.49,468259.0,76.8487,76.8583,76.839,76.8583,468259.0
2024-11-20 11:00:00,79.48,79.5,79.48,79.49,120126.0,76.8487,76.868,76.8487,76.8583,120126.0
2024-11-20 11:05:00,79.49,79.49,79.46,79.48,151811.0,76.8583,76.8583,76.8293,76.8487,151811.0
2024-11-20 11:10:00,79.48,79.48,79.46,79.47,87661.0,76.8487,76.8487,76.8293,76.839,87661.0
2024-11-20 11:15:00,79.47,79.47,79.45,79.47,59962.0,76.839,76.839,76.8196,76.839,59962.0
2024-11-20 11:20:00,79.47,79.49,79.46,79.48,124847.0,76.839,76.8583,76.8293,76.8487,124847.0
2024-11-20 11:25:00,79.48,79.49,79.47,79.48,89216.0,76.8487,76.8583,76.839,76.8487,89216.0
2024-11-20 11:30:00,79.48,79.49,79.47,79.48,438140.0,76.8487,76.8583,76.839,76.8487,438140.0
2024-11-20 11:35:00,79.48,79.49,79.46,79.48,564556.0,76.8487,76.8583,76.8293,76.8487,564556.0
2024-11-20 11:40:00,79.48,79.49,79.48,79.48,334247.0,76.8487,76.8583,76.8487,76.8487,334247.0
2024-11-20 11:45:00,79.48,79.49,79.47,79.48,306643.0,76.8487,76.8583,76.839,76.8487,306643.0
2024-11-20 11:50:00,79.48,79.5,79.47,79.5,78668.0,76.8487,76.868,76.839,76.868,78668.0
2024-11-20 11:55:00,79.5,79.5,79.47,79.48,258241.0,76.868,76.868,76.839,76.8487,258241.0
2024-11-20 12:00:00,79.48,79.48,79.46,79.47,51906.0,76.8487,76.8487,76.8293,76.839,51906.0
2024-11-20 12:05:00,79.47,79.47,79.46,79.47,151571.0,76.839,76.839,76.8293,76.839,151571.0
2024-11-20 12:10:00,79.46,79.47,79.45,79.46,194403.0,76.8293,76.839,76.8196,76.8293,194403.0
2024-11-20 12:15:00,79.46,79.47,79.45,79.46,39928.0,76.8293,76.839,76.8196,76.8293,39928.0
2024-11-20 12:20:00,79.46,79.46,79.45,79.45,56871.0,76.8293,76.8293,76.8196,76.8196,56871.0
2024-11-20 12:25:00,79.45,79.48,79.45,79.48,98719.0,76.8196,76.8487,76.8196,76.8487,98719.0
2024-11-20 12:30:00,79.48,79.48,79.46,79.47,92551.0,76.8487,76.8487,76.8293,76.839,92551.0
2024-11-20 12:35:00,79.47,79.49,79.46,79.48,45187.0,76.839,76.8583,76.8293,76.8487,45187.0
2024-11-20 12:40:00,79.48,79.49,79.47,79.47,33671.0,76.8487,76.8583,76.839,76.839,33671.0
2024-11-20 12:45:00,79.48,79.49,79.47,79.48,104128.0,76.8487,76.8583,76.839,76.8487,104128.0
2024-11-20 12:50:00,79.48,79.5,79.47,79.47,376450.0,76.8487,76.868,76.839,76.839,376450.0
2024-11-20 12:55:00,79.48,79.48,79.45,79.47,567238.0,76.8487,76.8487,76.8196,76.839,567238.0
2024-11-20 13:00:00,79.46,79.48,79.43,79.44,269944.0,76.8293,76.8487,76.8003,76.81,269944.0
2024-11-20 13:05:00,79.44,79.45,79.43,79.44,151266.0,76.81,76.8196,76.8003,76.81,151266.0
2024-11-20 13:10:00,79.44,79.45,79.43,79.44,232525.0,76.81,76.8196,76.8003,76.81,232525.0
2024-11-20 13:15:00,79.44,79.44,79.42,79.42,171604.0,76.81,76.81,76.7906,76.7906,171604.0
2024-11-20 13:20:00,79.42,79.44,79.42,79.44,255517.0,76.7906,76.81,76.7906,76.81,255517.0
2024-11-20 13:25:00,79.44,79.44,79.43,79.44,76682.0,76.81,76.81,76.8003,76.81,76682.0
2024-11-20 13:30:00,79.44,79.44,79.41,79.42,262734.0,76.81,76.81,76.781,76.7906,262734.0
2024-11-20 13:35:00,79.42,79.43,79.4,79.41,158189.0,76.7906,76.8003,76.7713,76.781,158189.0
2024-11-20 13:40:00,79.41,79.42,79.4,79.41,93407.0,76.781,76.7906,76.7713,76.781,93407.0
2024-11-20 13:45:00,79.42,79.42,79.39,79.4,138917.0,76.7906,76.7906,76.7616,76.7713,138917.0
2024-11-20 13:50:00,79.4,79.41,79.39,79.41,117542.0,76.7713,76.781,76.7616,76.781,117542.0
2024-11-20 13:55:00,79.41,79.42,79.4,79.41,70957.0,76.781,76.7906,76.7713,76.781,70957.0
2024-11-20 14:00:00,79.41,79.41,79.4,79.41,85603.0,76.781,76.781,76.7713,76.781,85603.0
2024-11-20 14:05:00,79.41,79.42,79.4,79.41,550299.0,76.781,76.7906,76.7713,76.781,550299.0
2024-11-20 14:10:00,79.4,79.41,79.4,79.41,188557.0,76.7713,76.781,76.7713,76.781,188557.0
2024-11-20 14:15:00,79.41,79.41,79.4,79.41,26591.0,76.781,76.781,76.7713,76.781,26591.0
2024-11-20 14:20:00,79.41,79.41,79.4,79.41,24499.0,76.781,76.781,76.7713,76.781,24499.0
2024-11-20 14:25:00,79.41,79.43,79.41,79.42,175937.0,76.781,76.8003,76.781,76.7906,175937.0
2024-11-20 14:30:00,79.43,79.43,79.41,79.42,44719.0,76.8003,76.8003,76.781,76.7906,44719.0
2024-11-20 14:35:00,79.43,79.44,79.42,79.44,59441.0,76.8003,76.81,76.7906,76.81,59441.0
2024-11-20 14:40:00,79.44,79.45,79.43,79.45,32347.0,76.81,76.8196,76.8003,76.8196,32347.0
2024-11-20 14:45:00,79.45,79.46,79.44,79.45,111571.0,76.8196,76.8293,76.81,76.8196,111571.0
2024-11-20 14:50:00,79.45,79.45,79.43,79.43,55792.0,76.8196,76.8196,76.8003,76.8003,55792.0
2024-11-20 14:55:00,79.44,79.44,79.42,79.42,509050.0,76.81,76.81,76.7906,76.7906,509050.0
2024-11-20 15:00:00,79.42,79.43,79.41,79.41,128764.0,76.7906,76.8003,76.781,76.781,128764.0
2024-11-20 15:05:00,79.42,79.42,79.4,79.42,109889.0,76.7906,76.7906,76.7713,76.7906,109889.0
2024-11-20 15:10:00,79.42,79.43,79.41,79.42,119599.0,76.7906,76.8003,76.781,76.7906,119599.0
2024-11-20 15:15:00,79.42,79.44,79.42,79.44,41580.0,76.7906,76.81,76.7906,76.81,41580.0
2024-11-20 15:20:00,79.44,79.45,79.43,79.44,87995.0,76.81,76.8196,76.8003,76.81,87995.0
2024-11-20 15:25:00,79.44,79.45,79.43,79.45,671803.0,76.81,76.8196,76.8003,76.8196,671803.0
2024-11-20 15:30:00,79.45,79.46,79.44,79.46,396367.0,76.8196,76.8293,76.81,76.8293,396367.0
2024-11-20 15:35:00,79.46,79.46,79.45,79.45,101094.0,76.8293,76.8293,76.8196,76.8196,101094.0
2024-11-20 15:40:00,79.46,79.46,79.44,79.45,88752.0,76.8293,76.8293,76.81,76.8196,88752.0
2024-11-20 15:45:00,79.45,79.47,79.44,79.47,250286.0,76.8196,76.839,76.81,76.839,250286.0
2024-11-20 15:50:00,79.47,79.48,79.45,79.47,1183504.0,76.839,76.8487,76.8196,76.839,1183504.0
2024-11-20 15:55:00,79.47,79.47,79.46,79.47,625472.0,76.839,76.839,76.8293,76.839,625472.0
2024-11-21 09:30:00,79.54,79.57,79.51,79.56,527300.0,76.9067,76.9357,76.8777,76.926,527300.0
2024-11-21 09:35:00,79.56,79.56,79.53,79.54,464210.0,76.926,76.926,76.897,76.9067,464210.0
2024-11-21 09:40:00,79.54,79.56,79.53,79.56,257667.0,76.9067,76.926,76.897,76.926,257667.0
2024-11-21 09:45:00,79.56,79.63,79.56,79.63,1105472.0,76.926,76.9937,76.926,76.9937,1105472.0
2024-11-21 09:50:00,79.62,79.63,79.59,79.59,753723.0,76.984,76.9937,76.955,76.955,753723.0
2024-11-21 09:55:00,79.59,79.61,79.59,79.59,101894.0,76.955,76.9743,76.955,76.955,101894.0
2024-11-21 10:00:00,79.6,79.62,79.59,79.6,354107.0,76.9647,76.984,76.955,76.9647,354107.0
2024-11-21 10:05:00,79.61,79.61,79.58,79.6,332830.0,76.9743,76.9743,76.9453,76.9647,332830.0
2024-11-21 10:10:00,79.6,79.64,79.6,79.64,255784.0,76.9647,77.0034,76.9647,77.0034,255784.0
2024-11-21 10:15:00,79.64,79.64,79.62,79.62,465125.0,77.0034,77.0034,76.984,76.984,465125.0
2024-11-21 10:20:00,79.63,79.63,79.58,79.59,322925.0,76.9937,76.9937,76.9453,76.955,322925.0
2024-11-21 10:25:00,79.59,79.61,79.58,79.59,207866.0,76.955,76.9743,76.9453,76.955,207866.0
2024-11-21 10:30:00,79.59,79.6,79.58,79.59,147801.0,76.955,76.9647,76.9453,76.955,147801.0
2024-11-21 10:35:00,79.59,79.61,79.59,79.6,116498.0,76.955,76.9743,76.955,76.9647,116498.0
2024-11-21 10:40:00,79.6,79.63,79.59,79.61,258887.0,76.9647,76.9937,76.955,76.9743,258887.0
2024-11-21 10:45:00,79.61,79.62,79.6,79.61,117789.0,76.9743,76.984,76.9647,76.9743,117789.0
2024-11-21 10:50:00,79.61,79.62,79.59,79.6,358776.0,76.9743,76.984,76.955,76.9647,358776.0
2024-11-21 10:55:00,79.6,79.61,79.59,79.61,347415.0,76.9647,76.9743,76.955,76.9743,347415.0
2024-11-21 11:00:00,79.61,79.61,79.59,79.59,99086.0,76.9743,76.9743,76.955,76.955,99086.0
2024-11-21 11:05:00,79.59,79.61,79.59,79.59,360707.0,76.955,76.9743,76.955,76.955,360707.0
2024-11-21 11:10:00,79.59,79.62,79.59,79.62,105056.0,76.955,76.984,76.955,76.984,105056.0
2024-11-21 11:15:00,79.62,79.62,79.6,79.6,172124.0,76.984,76.984,76.9647,76.9647,172124.0
2024-11-21 11:20:00,79.61,79.61,79.59,79.59,520078.0,76.9743,76.9743,76.955,76.955,520078.0
2024-11-21 11:25:00,79.59,79.61,79.59,79.6,723226.0,76.955,76.9743,76.955,76.9647,723226.0
2024-11-21 11:30:00,79.61,79.61,79.59,79.59,545455.0,76.9743,76.9743,76.955,76.955,545455.0
2024-11-21 11:35:00,79.59,79.59,79.57,79.57,507837.0,76.955,76.955,76.9357,76.9357,507837.0
2024-11-21 11:40:00,79.57,79.58,79.56,79.56,1183644.0,76.9357,76.9453,76.926,76.926,1183644.0
2024-11-21 11:45:00,79.56,79.57,79.55,79.56,932214.0,76.926,76.9357,76.9163,76.926,932214.0
2024-11-21 11:50:00,79.56,79.56,79.54,79.55,234162.0,76.926,76.926,76.9067,76.9163,234162.0
2024-11-21 11:55:00,79.56,79.56,79.54,79.55,286292.0,76.926,76.926,76.9067,76.9163,286292.0
2024-11-21 12:00:00,79.56,79.56,79.53,79.54,63438.0,76.926,76.926,76.897,76.9067,63438.0
2024-11-21 12:05:00,79.54,79.55,79.53,79.54,60192.0,76.9067,76.9163,76.897,76.9067,60192.0
2024-11-21 12:10:00,79.55,79.56,79.54,79.56,76797.0,76.9163,76.926,76.9067,76.926,76797.0
2024-11-21 12:15:00,79.56,79.57,79.54,79.57,71629.0,76.926,76.9357,76.9067,76.9357,71629.0
2024-11-21 12:20:00,79.57,79.58,79.56,79.58,19033.0,76.9357,76.9453,76.926,76.9453,19033.0
2024-11-21 12:25:00,79.58,79.6,79.57,79.59,284766.0,76.9453,76.9647,76.9357,76.955,284766.0
2024-11-21 12:30:00,79.6,79.61,79.59,79.59,118226.0,76.9647,76.9743,76.955,76.955,118226.0
2024-11-21 12:35:00,79.6,79.6,79.59,79.6,495871.0,76.9647,76.9647,76.955,76.9647,495871.0
2024-11-21 12:40:00,79.6,79.61,79.59,79.59,879264.0,76.9647,76.9743,76.955,76.955,879264.0
2024-11-21 12:45:00,79.6,79.61,79.58,79.58,206378.0,76.9647,76.9743,76.9453,76.9453,206378.0
2024-11-21 12:50:00,79.58,79.58,79.56,79.58,174314.0,76.9453,76.9453,76.926,76.9453,174314.0
2024-11-21 12:55:00,79.58,79.58,79.55,79.55,315116.0,76.9453,76.9453,76.9163,76.9163,315116.0
2024-11-21 13:00:00,79.56,79.57,79.54,79.55,115591.0,76.926,76.9357,76.9067,76.9163,115591.0
2024-11-21 13:05:00,79.55,79.57,79.55,79.56,172317.0,76.9163,76.9357,76.9163,76.926,172317.0
2024-11-21 13:10:00,79.56,79.57,79.56,79.57,111574.0,76.926,76.9357,76.926,76.9357,111574.0
2024-11-21 13:15:00,79.57,79.57,79.56,79.57,33411.0,76.9357,76.9357,76.926,76.9357,33411.0
2024-11-21 13:20:00,79.57,79.57,79.56,79.56,82731.0,76.9357,76.9357,76.926,76.926,82731.0
2024-11-21 13:25:00,79.56,79.57,79.54,79.55,49284.0,76.926,76.9357,76.9067,76.9163,49284.0
2024-11-21 13:30:00,79.55,79.56,79.54,79.55,119614.0,76.9163,76.926,76.9067,76.9163,119614.0
2024-11-21 13:35:00,79.55,79.55,79.52,79.53,183596.0,76.9163,76.9163,76.8873,76.897,183596.0
2024-11-21 13:40:00,79.53,79.54,79.52,79.54,141624.0,76.897,76.9067,76.8873,76.9067,141624.0
2024-11-21 13:45:00,79.54,79.54,79.53,79.53,66152.0,76.9067,76.9067,76.897,76.897,66152.0
2024-11-21 13:50:00,79.54,79.54,79.52,79.54,220261.0,76.9067,76.9067,76.8873,76.9067,220261.0
2024-11-21 13:55:00,79.54,79.55,79.53,79.54,121805.0,76.9067,76.9163,76.897,76.9067,121805.0
2024-11-21 14:00:00,79.54,79.55,79.53,79.53,267124.0,76.9067,76.9163,76.897,76.897,267124.0
2024-11-21 14:05:00,79.54,79.54,79.52,79.53,150212.0,76.9067,76.9067,76.8873,76.897,150212.0
2024-11-21 14:10:00,79.53,79.54,79.52,79.53,119113.0,76.897,76.9067,76.8873,76.897,119113.0
2024-11-21 14:15:00,79.53,79.53,79.52,79.53,24456.0,76.897,76.897,76.8873,76.897,24456.0
2024-11-21 14:20:00,79.53,79.54,79.52,79.54,196188.0,76.897,76.9067,76.8873,76.9067,196188.0
2024-11-21 14:25:00,79.54,79.54,79.53,79.53,381356.0,76.9067,76.9067,76.897,76.897,381356.0
2024-11-21 14:30:00,79.53,79.54,79.52,79.53,52942.0,76.897,76.9067,76.8873,76.897,52942.0
2024-11-21 14:35:00,79.53,79.53,79.52,79.53,3607.0,76.897,76.897,76.8873,76.897,3607.0
2024-11-21 14:40:00,79.53,79.53,79.52,79.53,8239.0,76.897,76.897,76.8873,76.897,8239.0
2024-11-21 14:45:00,79.53,79.53,79.51,79.52,76325.0,76.897,76.897,76.8777,76.8873,76325.0
2024-11-21 14:50:00,79.52,79.52,79.5,79.51,54964.0,76.8873,76.8873,76.868,76.8777,54964.0
2024-11-21 14:55:00,79.51,79.52,79.5,79.51,130089.0,76.8777,76.8873,76.868,76.8777,130089.0
2024-11-21 15:00:00,79.51,79.53,79.5,79.53,90296.0,76.8777,76.897,76.868,76.897,90296.0
2024-11-21 15:05:00,79.53,79.54,79.52,79.54,123227.0,76.897,76.9067,76.8873,76.9067,123227.0
2024-11-21 15:10:00,79.54,79.54,79.52,79.53,165002.0,76.9067,76.9067,76.8873,76.897,165002.0
2024-11-21 15:15:00,79.53,79.53,79.52,79.52,56315.0,76.897,76.897,76.8873,76.8873,56315.0
2024-11-21 15:20:00,79.52,79.53,79.51,79.52,246830.0,76.8873,76.897,76.8777,76.8873,246830.0
2024-11-21 15:25:00,79.52,79.52,79.51,79.52,79399.0,76.8873,76.8873,76.8777,76.8873,79399.0
2024-11-21 15:30:00,79.51,79.52,79.5,79.51,583356.0,76.8777,76.8873,76.868,76.8777,583356.0
2024-11-21 15:35:00,79.51,79.51,79.49,79.49,750858.0,76.8777,76.8777,76.8583,76.8583,750858.0
2024-11-21 15:40:00,79.5,79.5,79.48,79.49,234494.0,76.868,76.868,76.8487,76.8583,234494.0
2024-11-21 15:45:00,79.49,79.51,79.49,79.51,842746.0,76.8583,76.8777,76.8583,76.8777,842746.0
2024-11-21 15:50:00,79.5,79.51,79.48,79.49,981933.0,76.868,76.8777,76.8487,76.8583,981933.0
2024-11-21 15:55:00,79.49,79.49,79.47,79.49,1173077.0,76.8583,76.8583,76.839,76.8583,1173077.0
2024-11-22 09:30:00,79.5,79.57,79.5,79.55,937901.0,76.868,76.9357,76.868,76.9163,937901.0
2024-11-22 09:35:00,79.55,79.56,79.54,79.56,397220.0,76.9163,76.926,76.9067,76.926,397220.0
2024-11-22 09:40:00,79.57,79.59,79.56,79.59,131432.0,76.9357,76.955,76.926,76.955,131432.0
2024-11-22 09:45:00,79.58,79.59,79.55,79.57,439449.0,76.9453,76.955,76.9163,76.9357,439449.0
2024-11-22 09:50:00,79.57,79.57,79.55,79.56,305554.0,76.9357,76.9357,76.9163,76.926,305554.0
2024-11-22 09:55:00,79.56,79.58,79.56,79.57,73478.0,76.926,76.9453,76.926,76.9357,73478.0
2024-11-22 10:00:00,79.57,79.58,79.55,79.55,417468.0,76.9357,76.9453,76.9163,76.9163,417468.0
2024-11-22 10:05:00,79.56,79.56,79.52,79.52,527679.0,76.926,76.926,76.8873,76.8873,527679.0
2024-11-22 10:10:00,79.53,79.53,79.49,79.5,574390.0,76.897,76.897,76.8583,76.868,574390.0
2024-11-22 10:15:00,79.5,79.51,79.49,79.5,140179.0,76.868,76.8777,76.8583,76.868,140179.0
2024-11-22 10:20:00,79.5,79.51,79.48,79.5,154099.0,76.868,76.8777,76.8487,76.868,154099.0
2024-11-22 10:25:00,79.49,79.51,79.47,79.47,282312.0,76.8583,76.8777,76.839,76.839,282312.0
2024-11-22 10:30:00,79.48,79.48,79.46,79.46,106007.0,76.8487,76.8487,76.8293,76.8293,106007.0
2024-11-22 10:35:00,79.46,79.49,79.46,79.48,224235.0,76.8293,76.8583,76.8293,76.8487,224235.0
2024-11-22 10:40:00,79.48,79.5,79.48,79.5,558591.0,76.8487,76.868,76.8487,76.868,558591.0
2024-11-22 10:45:00,79.5,79.51,79.49,79.5,481158.0,76.868,76.8777,76.8583,76.868,481158.0
2024-11-22 10:50:00,79.5,79.54,79.5,79.52,1912952.0,76.868,76.9067,76.868,76.8873,1912952.0
2024-11-22 10:55:00,79.53,79.54,79.51,79.53,544666.0,76.897,76.9067,76.8777,76.897,544666.0
2024-11-22 11:00:00,79.53,79.54,79.51,79.51,139344.0,76.897,76.9067,76.8777,76.8777,139344.0
2024-11-22 11:05:00,79.51,79.52,79.49,79.5,147599.0,76.8777,76.8873,76.8583,76.868,147599.0
2024-11-22 11:10:00,79.5,79.56,79.49,79.5,932568.0,76.868,76.926,76.8583,76.868,932568.0
2024-11-22 11:15:00,79.5,79.51,79.49,79.49,116284.0,76.868,76.8777,76.8583,76.8583,116284.0
2024-11-22 11:20:00,79.49,79.5,79.48,79.5,207466.0,76.8583,76.868,76.8487,76.868,207466.0
2024-11-22 11:25:00,79.5,79.5,79.48,79.49,238336.0,76.868,76.868,76.8487,76.8583,238336.0
2024-11-22 11:30:00,79.48,79.49,79.47,79.48,273398.0,76.8487,76.8583,76.839,76.8487,273398.0
2024-11-22 11:35:00,79.48,79.49,79.47,79.48,209197.0,76.8487,76.8583,76.839,76.8487,209197.0
2024-11-22 11:40:00,79.48,79.49,79.47,79.48,493455.0,76.8487,76.8583,76.839,76.8487,493455.0
2024-11-22 11:45:00,79.48,79.51,79.47,79.51,372382.0,76.8487,76.8777,76.839,76.8777,372382.0
2024-11-22 11:50:00,79.51,79.53,79.5,79.53,292304.0,76.8777,76.897,76.868,76.897,292304.0
2024-11-22 11:55:00,79.53,79.53,79.52,79.53,79979.0,76.897,76.897,76.8873,76.897,79979.0
2024-11-22 12:00:00,79.53,79.53,79.51,79.52,135219.0,76.897,76.897,76.8777,76.8873,135219.0
2024-11-22 12:05:00,79.52,79.52,79.5,79.5,103572.0,76.8873,76.8873,76.868,76.868,103572.0
2024-11-22 12:10:00,79.5,79.52,79.5,79.51,36163.0,76.868,76.8873,76.868,76.8777,36163.0
2024-11-22 12:15:00,79.51,79.52,79.5,79.51,227465.0,76.8777,76.8873,76.868,76.8777,227465.0
2024-11-22 12:20:00,79.5,79.52,79.5,79.52,264014.0,76.868,76.8873,76.868,76.8873,264014.0
2024-11-22 12:25:00,79.52,79.54,79.51,79.53,211362.0,76.8873,76.9067,76.8777,76.897,211362.0
2024-11-22 12:30:00,79.53,79.53,79.52,79.52,202882.0,76.897,76.897,76.8873,76.8873,202882.0
2024-11-22 12:35:00,79.52,79.53,79.49,79.5,204475.0,76.8873,76.897,76.8583,76.868,204475.0
2024-11-22 12:40:00,79.5,79.51,79.49,79.51,106621.0,76.868,76.8777,76.8583,76.8777,106621.0
2024-11-22 12:45:00,79.51,79.51,79.5,79.5,17718.0,76.8777,76.8777,76.868,76.868,17718.0
2024-11-22 12:50:00,79.5,79.51,79.49,79.5,88422.0,76.868,76.8777,76.8583,76.868,88422.0
2024-11-22 12:55:00,79.49,79.52,79.49,79.52,362105.0,76.8583,76.8873,76.8583,76.8873,362105.0
2024-11-22 13:00:00,79.52,79.52,79.5,79.51,98871.0,76.8873,76.8873,76.868,76.8777,98871.0
2024-11-22 13:05:00,79.51,79.52,79.5,79.51,133149.0,76.8777,76.8873,76.868,76.8777,133149.0
2024-11-22 13:10:00,79.51,79.51,79.5,79.51,25530.0,76.8777,76.8777,76.868,76.8777,25530.0
2024-11-22 13:15:00,79.51,79.51,79.5,79.5,24781.0,76.8777,76.8777,76.868,76.868,24781.0
2024-11-22 13:20:00,79.5,79.52,79.5,79.52,53201.0,76.868,76.8873,76.868,76.8873,53201.0
2024-11-22 13:25:00,79.51,79.52,79.49,79.49,56879.0,76.8777,76.8873,76.8583,76.8583,56879.0
2024-11-22 13:30:00,79.5,79.51,79.49,79.51,21334.0,76.868,76.8777,76.8583,76.8777,21334.0
2024-11-22 13:35:00,79.51,79.51,79.49,79.5,43721.0,76.8777,76.8777,76.8583,76.868,43721.0
2024-11-22 13:40:00,79.5,79.5,79.49,79.49,83676.0,76.868,76.868,76.8583,76.8583,83676.0
2024-11-22 13:45:00,79.5,79.5,79.49,79.5,41578.0,76.868,76.868,76.8583,76.868,41578.0
2024-11-22 13:50:00,79.5,79.51,79.49,79.51,309101.0,76.868,76.8777,76.8583,76.8777,309101.0
2024-11-22 13:55:00,79.51,79.51,79.5,79.5,11799.0,76.8777,76.8777,76.868,76.868,11799.0
2024-11-22 14:00:00,79.5,79.51,79.5,79.51,108461.0,76.868,76.8777,76.868,76.8777,108461.0
2024-11-22 14:05:00,79.51,79.51,79.5,79.51,35555.0,76.8777,76.8777,76.868,76.8777,35555.0
2024-11-22 14:10:00,79.51,79.51,79.49,79.5,182621.0,76.8777,76.8777,76.8583,76.868,182621.0
2024-11-22 14:15:00,79.5,79.5,79.48,79.48,99366.0,76.868,76.868,76.8487,76.8487,99366.0
2024-11-22 14:20:00,79.49,79.5,79.48,79.5,281114.0,76.8583,76.868,76.8487,76.868,281114.0
2024-11-22 14:25:00,79.5,79.51,79.49,79.51,247096.0,76.868,76.8777,76.8583,76.8777,247096.0
2024-11-22 14:30:00,79.51,79.51,79.5,79.51,67750.0,76.8777,76.8777,76.868,76.8777,67750.0
2024-11-22 14:35:00,79.51,79.51,79.5,79.5,120184.0,76.8777,76.8777,76.868,76.868,120184.0
2024-11-22 14:40:00,79.5,79.51,79.5,79.51,172424.0,76.868,76.8777,76.868,76.8777,172424.0
2024-11-22 14:45:00,79.51,79.52,79.5,79.52,292993.0,76.8777,76.8873,76.868,76.8873,292993.0
2024-11-22 14:50:00,79.52,79.53,79.51,79.53,124938.0,76.8873,76.897,76.8777,76.897,124938.0
2024-11-22 14:55:00,79.53,79.54,79.52,79.54,164804.0,76.897,76.9067,76.8873,76.9067,164804.0
2024-11-22 15:00:00,79.54,79.54,79.51,79.52,261869.0,76.9067,76.9067,76.8777,76.8873,261869.0
2024-11-22 15:05:00,79.51,79.54,79.51,79.54,173705.0,76.8777,76.9067,76.8777,76.9067,173705.0
2024-11-22 15:10:00,79.54,79.54,79.52,79.53,302536.0,76.9067,76.9067,76.8873,76.897,302536.0
2024-11-22 15:15:00,79.53,79.53,79.52,79.53,190791.0,76.897,76.897,76.8873,76.897,190791.0
2024-11-22 15:20:00,79.53,79.53,79.52,79.53,59169.0,76.897,76.897,76.8873,76.897,59169.0
2024-11-22 15:25:00,79.53,79.53,79.52,79.52,50999.0,76.897,76.897,76.8873,76.8873,50999.0
2024-11-22 15:30:00,79.53,79.55,79.49,79.5,401312.0,76.897,76.9163,76.8583,76.868,401312.0
2024-11-22 15:35:00,79.5,79.52,79.49,79.51,245849.0,76.868,76.8873,76.8583,76.8777,245849.0
2024-11-22 15:40:00,79.51,79.51,79.48,79.48,294361.0,76.8777,76.8777,76.8487,76.8487,294361.0
2024-11-22 15:45:00,79.48,79.49,79.47,79.48,594526.0,76.8487,76.8583,76.839,76.8487,594526.0
2024-11-22 15:50:00,79.48,79.49,79.46,79.47,1096235.0,76.8487,76.8583,76.8293,76.839,1096235.0
2024-11-22 15:55:00,79.47,79.51,79.45,79.49,2066447.0,76.839,76.8777,76.8196,76.8583,2066447.0
2024-11-25 09:30:00,79.72,79.8,79.72,79.79,628249.0,77.0807,77.1581,77.0807,77.1484,628249.0
2024-11-25 09:35:00,79.79,79.8,79.77,79.78,868056.0,77.1484,77.1581,77.1291,77.1387,868056.0
2024-11-25 09:40:00,79.78,79.79,79.76,79.78,447532.0,77.1387,77.1484,77.1194,77.1387,447532.0
2024-11-25 09:45:00,79.78,79.79,79.74,79.75,782108.0,77.1387,77.1484,77.1,77.1097,782108.0
2024-11-25 09:50:00,79.75,79.75,79.73,79.74,194552.0,77.1097,77.1097,77.0904,77.1,194552.0
2024-11-25 09:55:00,79.74,79.78,79.74,79.77,415273.0,77.1,77.1387,77.1,77.1291,415273.0
2024-11-25 10:00:00,79.77,79.78,79.74,79.76,372162.0,77.1291,77.1387,77.1,77.1194,372162.0
2024-11-25 10:05:00,79.76,79.78,79.75,79.78,444998.0,77.1194,77.1387,77.1097,77.1387,444998.0
2024-11-25 10:10:00,79.78,79.79,79.76,79.79,498718.0,77.1387,77.1484,77.1194,77.1484,498718.0
2024-11-25 10:15:00,79.79,79.8,79.77,79.8,659635.0,77.1484,77.1581,77.1291,77.1581,659635.0
2024-11-25 10:20:00,79.8,79.8,79.79,79.8,112888.0,77.1581,77.1581,77.1484,77.1581,112888.0
2024-11-25 10:25:00,79.8,79.83,79.79,79.82,709065.0,77.1581,77.1871,77.1484,77.1774,709065.0
2024-11-25 10:30:00,79.81,79.83,79.81,79.82,216297.0,77.1677,77.1871,77.1677,77.1774,216297.0
2024-11-25 10:35:00,79.82,79.84,79.81,79.82,413273.0,77.1774,77.1967,77.1677,77.1774,413273.0
2024-11-25 10:40:00,79.81,79.85,79.81,79.83,932026.0,77.1677,77.2064,77.1677,77.1871,932026.0
2024-11-25 10:45:00,79.83,79.83,79.8,79.83,332528.0,77.1871,77.1871,77.1581,77.1871,332528.0
2024-11-25 10:50:00,79.82,79.83,79.8,79.81,332906.0,77.1774,77.1871,77.1581,77.1677,332906.0
2024-11-25 10:55:00,79.8,79.81,79.8,79.81,153234.0,77.1581,77.1677,77.1581,77.1677,153234.0
2024-11-25 11:00:00,79.81,79.81,79.77,79.79,477470.0,77.1677,77.1677,77.1291,77.1484,477470.0
2024-11-25 11:05:00,79.79,79.8,79.76,79.77,397918.0,77.1484,77.1581,77.1194,77.1291,397918.0
2024-11-25 11:10:00,79.78,79.8,79.77,79.8,163037.0,77.1387,77.1581,77.1291,77.1581,163037.0
2024-11-25 11:15:00,79.8,79.81,79.79,79.81,440821.0,77.1581,77.1677,77.1484,77.1677,440821.0
2024-11-25 11:20:00,79.81,79.82,79.8,79.82,133452.0,77.1677,77.1774,77.1581,77.1774,133452.0
2024-11-25 11:25:00,79.82,79.82,79.79,79.79,304020.0,77.1774,77.1774,77.1484,77.1484,304020.0
2024-11-25 11:30:00,79.8,79.8,79.79,79.79,270665.0,77.1581,77.1581,77.1484,77.1484,270665.0
2024-11-25 11:35:00,79.8,79.8,79.77,79.78,232018.0,77.1581,77.1581,77.1291,77.1387,232018.0
2024-11-25 11:40:00,79.78,79.78,79.76,79.77,63454.0,77.1387,77.1387,77.1194,77.1291,63454.0
2024-11-25 11:45:00,79.77,79.77,79.76,79.76,216692.0,77.1291,77.1291,77.1194,77.1194,216692.0
2024-11-25 11:50:00,79.76,79.78,79.76,79.78,158412.0,77.1194,77.1387,77.1194,77.1387,158412.0
2024-11-25 11:55:00,79.78,79.79,79.77,79.78,133654.0,77.1387,77.1484,77.1291,77.1387,133654.0
2024-11-25 12:00:00,79.78,79.79,79.77,79.79,209511.0,77.1387,77.1484,77.1291,77.1484,209511.0
2024-11-25 12:05:00,79.79,79.8,79.78,79.79,402413.0,77.1484,77.1581,77.1387,77.1484,402413.0
2024-11-25 12:10:00,79.79,79.79,79.77,79.78,379369.0,77.1484,77.1484,77.1291,77.1387,379369.0
2024-11-25 12:15:00,79.78,79.78,79.76,79.78,254199.0,77.1387,77.1387,77.1194,77.1387,254199.0
2024-11-25 12:20:00,79.78,79.78,79.77,79.77,152457.0,77.1387,77.1387,77.1291,77.1291,152457.0
2024-11-25 12:25:00,79.78,79.78,79.74,79.75,544529.0,77.1387,77.1387,77.1,77.1097,544529.0
2024-11-25 12:30:00,79.75,79.76,79.74,79.75,467063.0,77.1097,77.1194,77.1,77.1097,467063.0
2024-11-25 12:35:00,79.75,79.76,79.74,79.75,586249.0,77.1097,77.1194,77.1,77.1097,586249.0
2024-11-25 12:40:00,79.76,79.76,79.73,79.73,397699.0,77.1194,77.1194,77.0904,77.0904,397699.0
2024-11-25 12:45:00,79.73,79.74,79.73,79.73,174199.0,77.0904,77.1,77.0904,77.0904,174199.0
2024-11-25 12:50:00,79.74,79.76,79.73,79.76,279771.0,77.1,77.1194,77.0904,77.1194,279771.0
2024-11-25 12:55:00,79.76,79.76,79.75,79.75,154865.0,77.1194,77.1194,77.1097,77.1097,154865.0
2024-11-25 13:00:00,79.76,79.8,79.75,79.8,311911.0,77.1194,77.1581,77.1097,77.1581,311911.0
2024-11-25 13:05:00,79.8,79.8,79.79,79.8,234945.0,77.1581,77.1581,77.1484,77.1581,234945.0
2024-11-25 13:10:00,79.8,79.8,79.79,79.8,118959.0,77.1581,77.1581,77.1484,77.1581,118959.0
2024-11-25 13:15:00,79.8,79.8,79.78,79.79,91786.0,77.1581,77.1581,77.1387,77.1484,91786.0
2024-11-25 13:20:00,79.79,79.79,79.77,79.79,241778.0,77.1484,77.1484,77.1291,77.1484,241778.0
2024-11-25 13:25:00,79.79,79.8,79.78,79.8,98702.0,77.1484,77.1581,77.1387,77.1581,98702.0
2024-11-25 13:30:00,79.8,79.81,79.79,79.81,32688.0,77.1581,77.1677,77.1484,77.1677,32688.0
2024-11-25 13:35:00,79.8,79.81,79.79,79.8,143374.0,77.1581,77.1677,77.1484,77.1581,143374.0
2024-11-25 13:40:00,79.8,79.8,79.76,79.77,447498.0,77.1581,77.1581,77.1194,77.1291,447498.0
2024-11-25 13:45:00,79.77,79.79,79.76,79.78,764975.0,77.1291,77.1484,77.1194,77.1387,764975.0
2024-11-25 13:50:00,79.79,79.79,79.78,79.78,490576.0,77.1484,77.1484,77.1387,77.1387,490576.0
2024-11-25 13:55:00,79.78,79.79,79.77,79.78,289513.0,77.1387,77.1484,77.1291,77.1387,289513.0
2024-11-25 14:00:00,79.78,79.79,79.76,79.79,547524.0,77.1387,77.1484,77.1194,77.1484,547524.0
2024-11-25 14:05:00,79.79,79.79,79.77,79.79,82890.0,77.1484,77.1484,77.1291,77.1484,82890.0
2024-11-25 14:10:00,79.79,79.79,79.78,79.79,64800.0,77.1484,77.1484,77.1387,77.1484,64800.0
2024-11-25 14:15:00,79.79,79.8,79.78,79.79,86566.0,77.1484,77.1581,77.1387,77.1484,86566.0
2024-11-25 14:20:00,79.79,79.79,79.77,79.79,240778.0,77.1484,77.1484,77.1291,77.1484,240778.0
2024-11-25 14:25:00,79.79,79.81,79.78,79.81,265313.0,77.1484,77.1677,77.1387,77.1677,265313.0
2024-11-25 14:30:00,79.81,79.81,79.79,79.8,263821.0,77.1677,77.1677,77.1484,77.1581,263821.0
2024-11-25 14:35:00,79.8,79.8,79.78,79.78,88038.0,77.1581,77.1581,77.1387,77.1387,88038.0
2024-11-25 14:40:00,79.79,79.81,79.78,79.81,184149.0,77.1484,77.1677,77.1387,77.1677,184149.0
2024-11-25 14:45:00,79.81,79.82,79.8,79.82,161879.0,77.1677,77.1774,77.1581,77.1774,161879.0
2024-11-25 14:50:00,79.82,79.82,79.8,79.81,160198.0,77.1774,77.1774,77.1581,77.1677,160198.0
2024-11-25 14:55:00,79.8,79.83,79.8,79.82,645730.0,77.1581,77.1871,77.1581,77.1774,645730.0
2024-11-25 15:00:00,79.82,79.83,79.8,79.81,558633.0,77.1774,77.1871,77.1581,77.1677,558633.0
2024-11-25 15:05:00,79.81,79.82,79.8,79.81,221953.0,77.1677,77.1774,77.1581,77.1677,221953.0
2024-11-25 15:10:00,79.81,79.83,79.81,79.82,234945.0,77.1677,77.1871,77.1677,77.1774,234945.0
2024-11-25 15:15:00,79.81,79.82,79.81,79.81,154839.0,77.1677,77.1774,77.1677,77.1677,154839.0
2024-11-25 15:20:00,79.81,79.82,79.81,79.81,146202.0,77.1677,77.1774,77.1677,77.1677,146202.0
2024-11-25 15:25:00,79.81,79.84,79.81,79.83,1431198.0,77.1677,77.1967,77.1677,77.1871,1431198.0
2024-11-25 15:30:00,79.83,79.84,79.82,79.83,419885.0,77.1871,77.1967,77.1774,77.1871,419885.0
2024-11-25 15:35:00,79.83,79.83,79.81,79.81,528614.0,77.1871,77.1871,77.1677,77.1677,528614.0
2024-11-25 15:40:00,79.81,79.82,79.8,79.81,595095.0,77.1677,77.1774,77.1581,77.1677,595095.0
2024-11-25 15:45:00,79.8,79.81,79.76,79.77,558233.0,77.1581,77.1677,77.1194,77.1291,558233.0
2024-11-25 15:50:00,79.77,79.79,79.76,79.79,1004713.0,77.1291,77.1484,77.1194,77.1484,1004713.0
2024-11-25 15:55:00,79.79,79.81,79.78,79.8,1577950.0,77.1484,77.1677,77.1387,77.1581,1577950.0
2024-11-26 09:30:00,79.8,79.8,79.7,79.7,794308.0,77.1581,77.1581,77.0614,77.0614,794308.0
2024-11-26 09:35:00,79.7,79.73,79.69,79.7,364232.0,77.0614,77.0904,77.0517,77.0614,364232.0
2024-11-26 09:40:00,79.7,79.71,79.68,79.7,658333.0,77.0614,77.071,77.042,77.0614,658333.0
2024-11-26 09:45:00,79.7,79.71,79.69,79.7,356551.0,77.0614,77.071,77.0517,77.0614,356551.0
2024-11-26 09:50:00,79.7,79.7,79.68,79.68,305705.0,77.0614,77.0614,77.042,77.042,305705.0
2024-11-26 09:55:00,79.69,79.69,79.66,79.67,472826.0,77.0517,77.0517,77.0227,77.0324,472826.0
2024-11-26 10:00:00,79.67,79.7,79.66,79.67,880590.0,77.0324,77.0614,77.0227,77.0324,880590.0
2024-11-26 10:05:00,79.67,79.68,79.65,79.66,384026.0,77.0324,77.042,77.013,77.0227,384026.0
2024-11-26 10:10:00,79.66,79.67,79.65,79.65,606352.0,77.0227,77.0324,77.013,77.013,606352.0
2024-11-26 10:15:00,79.65,79.66,79.63,79.64,294891.0,77.013,77.0227,76.9937,77.0034,294891.0
2024-11-26 10:20:00,79.64,79.64,79.63,79.64,508669.0,77.0034,77.0034,76.9937,77.0034,508669.0
2024-11-26 10:25:00,79.64,79.64,79.61,79.63,474520.0,77.0034,77.0034,76.9743,76.9937,474520.0
2024-11-26 10:30:00,79.64,79.64,79.6,79.61,408461.0,77.0034,77.0034,76.9647,76.9743,408461.0
2024-11-26 10:35:00,79.61,79.63,79.6,79.63,840346.0,76.9743,76.9937,76.9647,76.9937,840346.0
2024-11-26 10:40:00,79.63,79.65,79.61,79.65,531744.0,76.9937,77.013,76.9743,77.013,531744.0
2024-11-26 10:45:00,79.65,79.66,79.64,79.65,298920.0,77.013,77.0227,77.0034,77.013,298920.0
2024-11-26 10:50:00,79.65,79.65,79.63,79.63,613312.0,77.013,77.013,76.9937,76.9937,613312.0
2024-11-26 10:55:00,79.64,79.65,79.62,79.64,484837.0,77.0034,77.013,76.984,77.0034,484837.0
2024-11-26 11:00:00,79.64,79.65,79.64,79.64,389057.0,77.0034,77.013,77.0034,77.0034,389057.0
2024-11-26 11:05:00,79.64,79.65,79.63,79.63,59098.0,77.0034,77.013,76.9937,76.9937,59098.0
2024-11-26 11:10:00,79.64,79.64,79.59,79.6,575133.0,77.0034,77.0034,76.955,76.9647,575133.0
2024-11-26 11:15:00,79.6,79.62,79.6,79.61,241931.0,76.9647,76.984,76.9647,76.9743,241931.0
2024-11-26 11:20:00,79.61,79.62,79.6,79.62,580565.0,76.9743,76.984,76.9647,76.984,580565.0
2024-11-26 11:25:00,79.62,79.63,79.61,79.63,247181.0,76.984,76.9937,76.9743,76.9937,247181.0
2024-11-26 11:30:00,79.63,79.64,79.62,79.63,298059.0,76.9937,77.0034,76.984,76.9937,298059.0
2024-11-26 11:35:00,79.63,79.64,79.63,79.64,416257.0,76.9937,77.0034,76.9937,77.0034,416257.0
2024-11-26 11:40:00,79.64,79.64,79.61,79.61,502155.0,77.0034,77.0034,76.9743,76.9743,502155.0
2024-11-26 11:45:00,79.62,79.62,79.6,79.61,889948.0,76.984,76.984,76.9647,76.9743,889948.0
2024-11-26 11:50:00,79.6,79.62,79.59,79.62,328466.0,76.9647,76.984,76.955,76.984,328466.0
2024-11-26 11:55:00,79.62,79.62,79.58,79.59,852231.0,76.984,76.984,76.9453,76.955,852231.0
2024-11-26 12:00:00,79.59,79.61,79.58,79.59,671703.0,76.955,76.9743,76.9453,76.955,671703.0
2024-11-26 12:05:00,79.59,79.61,79.58,79.6,212178.0,76.955,76.9743,76.9453,76.9647,212178.0
2024-11-26 12:10:00,79.61,79.61,79.59,79.59,592405.0,76.9743,76.9743,76.955,76.955,592405.0
2024-11-26 12:15:00,79.6,79.61,79.59,79.61,327940.0,76.9647,76.9743,76.955,76.9743,327940.0
2024-11-26 12:20:00,79.61,79.61,79.57,79.58,138276.0,76.9743,76.9743,76.9357,76.9453,138276.0
2024-11-26 12:25:00,79.58,79.6,79.57,79.59,183420.0,76.9453,76.9647,76.9357,76.955,183420.0
2024-11-26 12:30:00,79.59,79.62,79.59,79.62,102414.0,76.955,76.984,76.955,76.984,102414.0
2024-11-26 12:35:00,79.62,79.62,79.6,79.62,334791.0,76.984,76.984,76.9647,76.984,334791.0
2024-11-26 12:40:00,79.62,79.62,79.6,79.61,278936.0,76.984,76.984,76.9647,76.9743,278936.0
2024-11-26 12:45:00,79.6,79.61,79.59,79.59,377303.0,76.9647,76.9743,76.955,76.955,377303.0
2024-11-26 12:50:00,79.59,79.61,79.59,79.59,354598.0,76.955,76.9743,76.955,76.955,354598.0
2024-11-26 12:55:00,79.59,79.61,79.59,79.61,96967.0,76.955,76.9743,76.955,76.9743,96967.0
2024-11-26 13:00:00,79.61,79.61,79.58,79.59,395539.0,76.9743,76.9743,76.9453,76.955,395539.0
2024-11-26 13:05:00,79.59,79.61,79.59,79.59,100419.0,76.955,76.9743,76.955,76.955,100419.0
2024-11-26 13:10:00,79.59,79.6,79.58,79.59,96941.0,76.955,76.9647,76.9453,76.955,96941.0
2024-11-26 13:15:00,79.59,79.59,79.58,79.59,140813.0,76.955,76.955,76.9453,76.955,140813.0
2024-11-26 13:20:00,79.59,79.61,79.58,79.6,141599.0,76.955,76.9743,76.9453,76.9647,141599.0
2024-11-26 13:25:00,79.6,79.61,79.58,79.58,245874.0,76.9647,76.9743,76.9453,76.9453,245874.0
2024-11-26 13:30:00,79.59,79.6,79.58,79.59,45097.0,76.955,76.9647,76.9453,76.955,45097.0
2024-11-26 13:35:00,79.6,79.6,79.58,79.59,765809.0,76.9647,76.9647,76.9453,76.955,765809.0
2024-11-26 13:40:00,79.59,79.61,79.58,79.61,353886.0,76.955,76.9743,76.9453,76.9743,353886.0
2024-11-26 13:45:00,79.61,79.61,79.59,79.59,21816.0,76.9743,76.9743,76.955,76.955,21816.0
2024-11-26 13:50:00,79.59,79.6,79.59,79.59,48987.0,76.955,76.9647,76.955,76.955,48987.0
2024-11-26 13:55:00,79.59,79.6,79.58,79.6,169779.0,76.955,76.9647,76.9453,76.9647,169779.0
2024-11-26 14:00:00,79.6,79.61,79.58,79.61,64723.0,76.9647,76.9743,76.9453,76.9743,64723.0
2024-11-26 14:05:00,79.61,79.61,79.58,79.58,96865.0,76.9743,76.9743,76.9453,76.9453,96865.0
2024-11-26 14:10:00,79.58,79.6,79.57,79.59,146533.0,76.9453,76.9647,76.9357,76.955,146533.0
2024-11-26 14:15:00,79.59,79.6,79.58,79.59,138283.0,76.955,76.9647,76.9453,76.955,138283.0
2024-11-26 14:20:00,79.59,79.61,79.59,79.61,49697.0,76.955,76.9743,76.955,76.9743,49697.0
2024-11-26 14:25:00,79.61,79.61,79.6,79.6,108988.0,76.9743,76.9743,76.9647,76.9647,108988.0
2024-11-26 14:30:00,79.61,79.61,79.59,79.61,213568.0,76.9743,76.9743,76.955,76.9743,213568.0
2024-11-26 14:35:00,79.61,79.63,79.6,79.63,181928.0,76.9743,76.9937,76.9647,76.9937,181928.0
2024-11-26 14:40:00,79.63,79.64,79.62,79.64,59562.0,76.9937,77.0034,76.984,77.0034,59562.0
2024-11-26 14:45:00,79.63,79.64,79.62,79.64,279007.0,76.9937,77.0034,76.984,77.0034,279007.0
2024-11-26 14:50:00,79.64,79.64,79.63,79.64,7702.0,77.0034,77.0034,76.9937,77.0034,7702.0
2024-11-26 14:55:00,79.64,79.65,79.63,79.65,122413.0,77.0034,77.013,76.9937,77.013,122413.0
2024-11-26 15:00:00,79.65,79.65,79.64,79.64,32635.0,77.013,77.013,77.0034,77.0034,32635.0
2024-11-26 15:05:00,79.64,79.65,79.63,79.64,389560.0,77.0034,77.013,76.9937,77.0034,389560.0
2024-11-26 15:10:00,79.64,79.65,79.64,79.64,226931.0,77.0034,77.013,77.0034,77.0034,226931.0
2024-11-26 15:15:00,79.65,79.66,79.64,79.65,814435.0,77.013,77.0227,77.0034,77.013,814435.0
2024-11-26 15:20:00,79.65,79.65,79.62,79.64,864278.0,77.013,77.013,76.984,77.0034,864278.0
2024-11-26 15:25:00,79.64,79.64,79.61,79.62,332536.0,77.0034,77.0034,76.9743,76.984,332536.0
2024-11-26 15:30:00,79.63,79.64,79.62,79.64,369165.0,76.9937,77.0034,76.984,77.0034,369165.0
2024-11-26 15:35:00,79.64,79.67,79.63,79.66,1921226.0,77.0034,77.0324,76.9937,77.0227,1921226.0
2024-11-26 15:40:00,79.66,79.68,79.65,79.67,940277.0,77.0227,77.042,77.013,77.0324,940277.0
2024-11-26 15:45:00,79.67,79.68,79.66,79.67,712919.0,77.0324,77.042,77.0227,77.0324,712919.0
2024-11-26 15:50:00,79.66,79.68,79.65,79.66,1130198.0,77.0227,77.042,77.013,77.0227,1130198.0
2024-11-26 15:55:00,79.66,79.67,79.64,79.65,2534702.0,77.0227,77.0324,77.0034,77.013,2534702.0
2024-11-27 09:30:00,79.71,79.79,79.69,79.77,551002.0,77.071,77.1484,77.0517,77.1291,551002.0
2024-11-27 09:35:00,79.77,79.77,79.74,79.75,682024.0,77.1291,77.1291,77.1,77.1097,682024.0
2024-11-27 09:40:00,79.76,79.8,79.76,79.8,461343.0,77.1194,77.1581,77.1194,77.1581,461343.0
2024-11-27 09:45:00,79.8,79.81,79.79,79.8,413212.0,77.1581,77.1677,77.1484,77.1581,413212.0
2024-11-27 09:50:00,79.8,79.81,79.77,79.78,404133.0,77.1581,77.1677,77.1291,77.1387,404133.0
2024-11-27 09:55:00,79.78,79.8,79.77,79.8,984356.0,77.1387,77.1581,77.1291,77.1581,984356.0
2024-11-27 10:00:00,79.81,79.81,79.78,79.79,520325.0,77.1677,77.1677,77.1387,77.1484,520325.0
2024-11-27 10:05:00,79.79,79.81,79.78,79.81,232450.0,77.1484,77.1677,77.1387,77.1677,232450.0
2024-11-27 10:10:00,79.81,79.81,79.77,79.77,213018.0,77.1677,77.1677,77.1291,77.1291,213018.0
2024-11-27 10:15:00,79.78,79.78,79.75,79.77,173204.0,77.1387,77.1387,77.1097,77.1291,173204.0
2024-11-27 10:20:00,79.77,79.78,79.75,79.76,303278.0,77.1291,77.1387,77.1097,77.1194,303278.0
2024-11-27 10:25:00,79.76,79.77,79.75,79.76,199855.0,77.1194,77.1291,77.1097,77.1194,199855.0
2024-11-27 10:30:00,79.76,79.76,79.74,79.76,768423.0,77.1194,77.1194,77.1,77.1194,768423.0
2024-11-27 10:35:00,79.76,79.76,79.73,79.74,205714.0,77.1194,77.1194,77.0904,77.1,205714.0
2024-11-27 10:40:00,79.74,79.77,79.74,79.75,199628.0,77.1,77.1291,77.1,77.1097,199628.0
2024-11-27 10:45:00,79.75,79.76,79.73,79.75,529742.0,77.1097,77.1194,77.0904,77.1097,529742.0
2024-11-27 10:50:00,79.76,79.77,79.75,79.77,218063.0,77.1194,77.1291,77.1097,77.1291,218063.0
2024-11-27 10:55:00,79.77,79.78,79.76,79.76,318861.0,77.1291,77.1387,77.1194,77.1194,318861.0
2024-11-27 11:00:00,79.77,79.77,79.75,79.76,322742.0,77.1291,77.1291,77.1097,77.1194,322742.0
2024-11-27 11:05:00,79.77,79.78,79.75,79.77,176198.0,77.1291,77.1387,77.1097,77.1291,176198.0
2024-11-27 11:10:00,79.78,79.78,79.74,79.76,294724.0,77.1387,77.1387,77.1,77.1194,294724.0
2024-11-27 11:15:00,79.76,79.77,79.75,79.77,67107.0,77.1194,77.1291,77.1097,77.1291,67107.0
2024-11-27 11:20:00,79.77,79.77,79.75,79.76,124808.0,77.1291,77.1291,77.1097,77.1194,124808.0
2024-11-27 11:25:00,79.76,79.77,79.75,79.76,118057.0,77.1194,77.1291,77.1097,77.1194,118057.0
2024-11-27 11:30:00,79.76,79.79,79.75,79.78,100348.0,77.1194,77.1484,77.1097,77.1387,100348.0
2024-11-27 11:35:00,79.79,79.82,79.78,79.81,149386.0,77.1484,77.1774,77.1387,77.1677,149386.0
2024-11-27 11:40:00,79.81,79.82,79.8,79.8,209122.0,77.1677,77.1774,77.1581,77.1581,209122.0
2024-11-27 11:45:00,79.81,79.83,79.8,79.82,786333.0,77.1677,77.1871,77.1581,77.1774,786333.0
2024-11-27 11:50:00,79.83,79.83,79.8,79.81,511404.0,77.1871,77.1871,77.1581,77.1677,511404.0
2024-11-27 11:55:00,79.81,79.82,79.8,79.81,924870.0,77.1677,77.1774,77.1581,77.1677,924870.0
2024-11-27 12:00:00,79.81,79.83,79.8,79.8,936591.0,77.1677,77.1871,77.1581,77.1581,936591.0
2024-11-27 12:05:00,79.8,79.81,79.8,79.81,126305.0,77.1581,77.1677,77.1581,77.1677,126305.0
2024-11-27 12:10:00,79.81,79.83,79.8,79.83,276020.0,77.1677,77.1871,77.1581,77.1871,276020.0
2024-11-27 12:15:00,79.83,79.83,79.81,79.83,254559.0,77.1871,77.1871,77.1677,77.1871,254559.0
2024-11-27 12:20:00,79.82,79.84,79.82,79.84,175396.0,77.1774,77.1967,77.1774,77.1967,175396.0
2024-11-27 12:25:00,79.84,79.84,79.83,79.84,141872.0,77.1967,77.1967,77.1871,77.1967,141872.0
2024-11-27 12:30:00,79.84,79.84,79.81,79.81,266375.0,77.1967,77.1967,77.1677,77.1677,266375.0
2024-11-27 12:35:00,79.82,79.83,79.81,79.83,158512.0,77.1774,77.1871,77.1677,77.1871,158512.0
2024-11-27 12:40:00,79.83,79.84,79.82,79.84,105341.0,77.1871,77.1967,77.1774,77.1967,105341.0
2024-11-27 12:45:00,79.84,79.84,79.82,79.84,854360.0,77.1967,77.1967,77.1774,77.1967,854360.0
2024-11-27 12:50:00,79.84,79.86,79.83,79.84,239918.0,77.1967,77.2161,77.1871,77.1967,239918.0
2024-11-27 12:55:00,79.85,79.86,79.84,79.84,149886.0,77.2064,77.2161,77.1967,77.1967,149886.0
2024-11-27 13:00:00,79.85,79.85,79.84,79.85,241306.0,77.2064,77.2064,77.1967,77.2064,241306.0
2024-11-27 13:05:00,79.84,79.86,79.84,79.86,374429.0,77.1967,77.2161,77.1967,77.2161,374429.0
2024-11-27 13:10:00,79.86,79.86,79.85,79.86,107322.0,77.2161,77.2161,77.2064,77.2161,107322.0
2024-11-27 13:15:00,79.86,79.87,79.85,79.86,50927.0,77.2161,77.2257,77.2064,77.2161,50927.0
2024-11-27 13:20:00,79.86,79.87,79.85,79.87,101383.0,77.2161,77.2257,77.2064,77.2257,101383.0
2024-11-27 13:25:00,79.87,79.87,79.83,79.84,338257.0,77.2257,77.2257,77.1871,77.1967,338257.0
2024-11-27 13:30:00,79.84,79.85,79.84,79.84,92914.0,77.1967,77.2064,77.1967,77.1967,92914.0
2024-11-27 13:35:00,79.84,79.85,79.83,79.84,86945.0,77.1967,77.2064,77.1871,77.1967,86945.0
2024-11-27 13:40:00,79.84,79.84,79.83,79.84,98643.0,77.1967,77.1967,77.1871,77.1967,98643.0
2024-11-27 13:45:00,79.84,79.84,79.82,79.82,71208.0,77.1967,77.1967,77.1774,77.1774,71208.0
2024-11-27 13:50:00,79.83,79.85,79.82,79.84,66077.0,77.1871,77.2064,77.1774,77.1967,66077.0
2024-11-27 13:55:00,79.85,79.85,79.84,79.84,276043.0,77.2064,77.2064,77.1967,77.1967,276043.0
2024-11-27 14:00:00,79.85,79.86,79.84,79.86,59630.0,77.2064,77.2161,77.1967,77.2161,59630.0
2024-11-27 14:05:00,79.86,79.86,79.85,79.86,35762.0,77.2161,77.2161,77.2064,77.2161,35762.0
2024-11-27 14:10:00,79.86,79.86,79.85,79.86,30087.0,77.2161,77.2161,77.2064,77.2161,30087.0
2024-11-27 14:15:00,79.86,79.86,79.85,79.86,17674.0,77.2161,77.2161,77.2064,77.2161,17674.0
2024-11-27 14:20:00,79.86,79.86,79.85,79.86,72134.0,77.2161,77.2161,77.2064,77.2161,72134.0
2024-11-27 14:25:00,79.86,79.86,79.83,79.84,288160.0,77.2161,77.2161,77.1871,77.1967,288160.0
2024-11-27 14:30:00,79.84,79.85,79.83,79.84,129377.0,77.1967,77.2064,77.1871,77.1967,129377.0
2024-11-27 14:35:00,79.85,79.86,79.84,79.85,163771.0,77.2064,77.2161,77.1967,77.2064,163771.0
2024-11-27 14:40:00,79.85,79.87,79.85,79.86,105807.0,77.2064,77.2257,77.2064,77.2161,105807.0
2024-11-27 14:45:00,79.87,79.87,79.85,79.86,62437.0,77.2257,77.2257,77.2064,77.2161,62437.0
2024-11-27 14:50:00,79.87,79.87,79.85,79.87,71649.0,77.2257,77.2257,77.2064,77.2257,71649.0
2024-11-27 14:55:00,79.87,79.88,79.85,79.86,358256.0,77.2257,77.2354,77.2064,77.2161,358256.0
2024-11-27 15:00:00,79.86,79.87,79.85,79.86,163199.0,77.2161,77.2257,77.2064,77.2161,163199.0
2024-11-27 15:05:00,79.86,79.88,79.85,79.87,285633.0,77.2161,77.2354,77.2064,77.2257,285633.0
2024-11-27 15:10:00,79.86,79.88,79.85,79.87,474122.0,77.2161,77.2354,77.2064,77.2257,474122.0
2024-11-27 15:15:00,79.87,79.87,79.86,79.87,218167.0,77.2257,77.2257,77.2161,77.2257,218167.0
2024-11-27 15:20:00,79.87,79.87,79.86,79.87,76233.0,77.2257,77.2257,77.2161,77.2257,76233.0
2024-11-27 15:25:00,79.87,79.87,79.86,79.87,304227.0,77.2257,77.2257,77.2161,77.2257,304227.0
2024-11-27 15:30:00,79.87,79.87,79.86,79.87,215568.0,77.2257,77.2257,77.2161,77.2257,215568.0
2024-11-27 15:35:00,79.87,79.87,79.85,79.86,718903.0,77.2257,77.2257,77.2064,77.2161,718903.0
2024-11-27 15:40:00,79.86,79.86,79.83,79.84,583462.0,77.2161,77.2161,77.1871,77.1967,583462.0
2024-11-27 15:45:00,79.84,79.86,79.84,79.86,591828.0,77.1967,77.2161,77.1967,77.2161,591828.0
2024-11-27 15:50:00,79.86,79.87,79.85,79.86,1214021.0,77.2161,77.2257,77.2064,77.2161,1214021.0
2024-11-27 15:55:00,79.86,79.88,79.85,79.87,850635.0,77.2161,77.2354,77.2064,77.2257,850635.0
2024-11-29 09:30:00,80.01,80.05,79.89,79.99,687715.0,77.3611,77.3998,77.2451,77.3418,687715.0
2024-11-29 09:35:00,79.99,80.03,79.98,80.02,744663.0,77.3418,77.3804,77.3321,77.3708,744663.0
2024-11-29 09:40:00,80.02,80.03,80.0,80.0,156555.0,77.3708,77.3804,77.3514,77.3514,156555.0
2024-11-29 09:45:00,80.0,80.02,80.0,80.01,143732.0,77.3514,77.3708,77.3514,77.3611,143732.0
2024-11-29 09:50:00,80.01,80.01,80.0,80.0,173255.0,77.3611,77.3611,77.3514,77.3514,173255.0
2024-11-29 09:55:00,80.0,80.02,79.99,80.01,231431.0,77.3514,77.3708,77.3418,77.3611,231431.0
2024-11-29 10:00:00,80.01,80.03,80.0,80.03,136159.0,77.3611,77.3804,77.3514,77.3804,136159.0
2024-11-29 10:05:00,80.03,80.04,80.02,80.03,132110.0,77.3804,77.3901,77.3708,77.3804,132110.0
2024-11-29 10:10:00,80.03,80.04,80.02,80.04,78190.0,77.3804,77.3901,77.3708,77.3901,78190.0
2024-11-29 10:15:00,80.03,80.03,80.01,80.02,247843.0,77.3804,77.3804,77.3611,77.3708,247843.0
2024-11-29 10:20:00,80.02,80.03,80.01,80.02,372879.0,77.3708,77.3804,77.3611,77.3708,372879.0
2024-11-29 10:25:00,80.03,80.03,80.01,80.02,244669.0,77.3804,77.3804,77.3611,77.3708,244669.0
2024-11-29 10:30:00,80.02,80.02,80.0,80.01,308765.0,77.3708,77.3708,77.3514,77.3611,308765.0
2024-11-29 10:35:00,80.02,80.02,80.0,80.01,307146.0,77.3708,77.3708,77.3514,77.3611,307146.0
2024-11-29 10:40:00,80.0,80.01,80.0,80.01,316602.0,77.3514,77.3611,77.3514,77.3611,316602.0
2024-11-29 10:45:00,80.01,80.01,79.99,79.99,737219.0,77.3611,77.3611,77.3418,77.3418,737219.0
2024-11-29 10:50:00,79.99,80.0,79.98,79.98,24706.0,77.3418,77.3514,77.3321,77.3321,24706.0
2024-11-29 10:55:00,79.98,80.02,79.98,80.01,137389.0,77.3321,77.3708,77.3321,77.3611,137389.0
2024-11-29 11:00:00,80.02,80.03,80.01,80.02,222180.0,77.3708,77.3804,77.3611,77.3708,222180.0
2024-11-29 11:05:00,80.02,80.02,80.0,80.01,41839.0,77.3708,77.3708,77.3514,77.3611,41839.0
2024-11-29 11:10:00,80.01,80.01,80.0,80.01,74907.0,77.3611,77.3611,77.3514,77.3611,74907.0
2024-11-29 11:15:00,80.01,80.03,80.01,80.03,54759.0,77.3611,77.3804,77.3611,77.3804,54759.0
2024-11-29 11:20:00,80.03,80.03,80.01,80.03,142912.0,77.3804,77.3804,77.3611,77.3804,142912.0
2024-11-29 11:25:00,80.03,80.03,80.0,80.01,408082.0,77.3804,77.3804,77.3514,77.3611,408082.0
2024-11-29 11:30:00,80.01,80.02,80.0,80.02,113617.0,77.3611,77.3708,77.3514,77.3708,113617.0
2024-11-29 11:35:00,80.02,80.02,80.0,80.01,183074.0,77.3708,77.3708,77.3514,77.3611,183074.0
2024-11-29 11:40:00,80.01,80.02,80.0,80.02,238819.0,77.3611,77.3708,77.3514,77.3708,238819.0
2024-11-29 11:45:00,80.02,80.02,80.01,80.02,80350.0,77.3708,77.3708,77.3611,77.3708,80350.0
2024-11-29 11:50:00,80.02,80.02,79.99,80.0,183397.0,77.3708,77.3708,77.3418,77.3514,183397.0
2024-11-29 11:55:00,80.0,80.0,79.99,80.0,78635.0,77.3514,77.3514,77.3418,77.3514,78635.0
2024-11-29 12:00:00,80.0,80.01,79.99,80.01,496309.0,77.3514,77.3611,77.3418,77.3611,496309.0
2024-11-29 12:05:00,80.01,80.02,80.0,80.02,93609.0,77.3611,77.3708,77.3514,77.3708,93609.0
2024-11-29 12:10:00,80.01,80.02,80.01,80.02,200674.0,77.3611,77.3708,77.3611,77.3708,200674.0
2024-11-29 12:15:00,80.02,80.02,80.01,80.02,120241.0,77.3708,77.3708,77.3611,77.3708,120241.0
2024-11-29 12:20:00,80.01,80.02,80.01,80.02,153400.0,77.3611,77.3708,77.3611,77.3708,153400.0
2024-11-29 12:25:00,80.02,80.02,80.0,80.0,399884.0,77.3708,77.3708,77.3514,77.3514,399884.0
2024-11-29 12:30:00,80.01,80.03,80.0,80.03,263522.0,77.3611,77.3804,77.3514,77.3804,263522.0
2024-11-29 12:35:00,80.03,80.04,80.02,80.04,254141.0,77.3804,77.3901,77.3708,77.3901,254141.0
2024-11-29 12:40:00,80.04,80.05,80.03,80.05,722889.0,77.3901,77.3998,77.3804,77.3998,722889.0
2024-11-29 12:45:00,80.05,80.07,80.04,80.06,724019.0,77.3998,77.4191,77.3901,77.4095,724019.0
2024-11-29 12:50:00,80.06,80.07,80.04,80.06,1418980.0,77.4095,77.4191,77.3901,77.4095,1418980.0
2024-11-29 12:55:00,80.06,80.07,80.03,80.04,1893923.0,77.4095,77.4191,77.3804,77.3901,1893923.0
2024-12-02 09:30:00,79.93,79.93,79.53,79.6,1190498.0,77.6344,77.6344,77.2459,77.3139,1190498.0
2024-12-02 09:35:00,79.6,79.64,79.58,79.59,857405.0,77.3139,77.3527,77.2944,77.3041,857405.0
2024-12-02 09:40:00,79.59,79.61,79.56,79.58,391430.0,77.3041,77.3236,77.275,77.2944,391430.0
2024-12-02 09:45:00,79.57,79.58,79.56,79.57,313487.0,77.2847,77.2944,77.275,77.2847,313487.0
2024-12-02 09:50:00,79.58,79.59,79.56,79.58,712628.0,77.2944,77.3041,77.275,77.2944,712628.0
2024-12-02 09:55:00,79.58,79.58,79.56,79.57,220810.0,77.2944,77.2944,77.275,77.2847,220810.0
2024-12-02 10:00:00,79.58,79.6,79.56,79.56,663390.0,77.2944,77.3139,77.275,77.275,663390.0
2024-12-02 10:05:00,79.56,79.61,79.56,79.59,402334.0,77.275,77.3236,77.275,77.3041,402334.0
2024-12-02 10:10:00,79.59,79.62,79.59,79.62,529354.0,77.3041,77.3333,77.3041,77.3333,529354.0
2024-12-02 10:15:00,79.62,79.63,79.61,79.62,347010.0,77.3333,77.343,77.3236,77.3333,347010.0
2024-12-02 10:20:00,79.62,79.65,79.61,79.65,288411.0,77.3333,77.3624,77.3236,77.3624,288411.0
2024-12-02 10:25:00,79.65,79.65,79.62,79.63,107865.0,77.3624,77.3624,77.3333,77.343,107865.0
2024-12-02 10:30:00,79.63,79.65,79.62,79.64,183804.0,77.343,77.3624,77.3333,77.3527,183804.0
2024-12-02 10:35:00,79.64,79.66,79.63,79.65,286061.0,77.3527,77.3721,77.343,77.3624,286061.0
2024-12-02 10:40:00,79.66,79.66,79.65,79.65,113517.0,77.3721,77.3721,77.3624,77.3624,113517.0
2024-12-02 10:45:00,79.65,79.67,79.64,79.67,478152.0,77.3624,77.3818,77.3527,77.3818,478152.0
2024-12-02 10:50:00,79.67,79.67,79.65,79.66,282540.0,77.3818,77.3818,77.3624,77.3721,282540.0
2024-12-02 10:55:00,79.67,79.67,79.65,79.66,159079.0,77.3818,77.3818,77.3624,77.3721,159079.0
2024-12-02 11:00:00,79.66,79.66,79.64,79.65,203038.0,77.3721,77.3721,77.3527,77.3624,203038.0
2024-12-02 11:05:00,79.65,79.67,79.64,79.67,160418.0,77.3624,77.3818,77.3527,77.3818,160418.0
2024-12-02 11:10:00,79.67,79.68,79.65,79.66,124209.0,77.3818,77.3916,77.3624,77.3721,124209.0
2024-12-02 11:15:00,79.66,79.69,79.65,79.68,146480.0,77.3721,77.4013,77.3624,77.3916,146480.0
2024-12-02 11:20:00,79.68,79.7,79.67,79.7,229807.0,77.3916,77.411,77.3818,77.411,229807.0
2024-12-02 11:25:00,79.69,79.72,79.69,79.72,193551.0,77.4013,77.4304,77.4013,77.4304,193551.0
2024-12-02 11:30:00,79.72,79.72,79.71,79.71,48665.0,77.4304,77.4304,77.4207,77.4207,48665.0
2024-12-02 11:35:00,79.72,79.72,79.7,79.7,180225.0,77.4304,77.4304,77.411,77.411,180225.0
2024-12-02 11:40:00,79.7,79.71,79.68,79.68,286385.0,77.411,77.4207,77.3916,77.3916,286385.0
2024-12-02 11:45:00,79.69,79.69,79.67,79.68,425166.0,77.4013,77.4013,77.3818,77.3916,425166.0
2024-12-02 11:50:00,79.69,79.69,79.68,79.69,268497.0,77.4013,77.4013,77.3916,77.4013,268497.0
2024-12-02 11:55:00,79.69,79.69,79.66,79.67,491032.0,77.4013,77.4013,77.3721,77.3818,491032.0
2024-12-02 12:00:00,79.68,79.69,79.67,79.67,823513.0,77.3916,77.4013,77.3818,77.3818,823513.0
2024-12-02 12:05:00,79.67,79.68,79.66,79.66,80480.0,77.3818,77.3916,77.3721,77.3721,80480.0
2024-12-02 12:10:00,79.67,79.68,79.66,79.67,74485.0,77.3818,77.3916,77.3721,77.3818,74485.0
2024-12-02 12:15:00,79.67,79.7,79.67,79.7,255212.0,77.3818,77.411,77.3818,77.411,255212.0
2024-12-02 12:20:00,79.7,79.7,79.68,79.69,190472.0,77.411,77.411,77.3916,77.4013,190472.0
2024-12-02 12:25:00,79.69,79.69,79.68,79.69,243156.0,77.4013,77.4013,77.3916,77.4013,243156.0
2024-12-02 12:30:00,79.69,79.69,79.67,79.68,107763.0,77.4013,77.4013,77.3818,77.3916,107763.0
2024-12-02 12:35:00,79.69,79.69,79.66,79.67,384846.0,77.4013,77.4013,77.3721,77.3818,384846.0
2024-12-02 12:40:00,79.67,79.67,79.65,79.65,209628.0,77.3818,77.3818,77.3624,77.3624,209628.0
2024-12-02 12:45:00,79.66,79.69,79.65,79.68,137854.0,77.3721,77.4013,77.3624,77.3916,137854.0
2024-12-02 12:50:00,79.68,79.69,79.67,79.67,98182.0,77.3916,77.4013,77.3818,77.3818,98182.0
2024-12-02 12:55:00,79.67,79.68,79.66,79.67,314787.0,77.3818,77.3916,77.3721,77.3818,314787.0
2024-12-02 13:00:00,79.67,79.68,79.67,79.67,462864.0,77.3818,77.3916,77.3818,77.3818,462864.0
2024-12-02 13:05:00,79.67,79.68,79.66,79.67,94673.0,77.3818,77.3916,77.3721,77.3818,94673.0
2024-12-02 13:10:00,79.67,79.68,79.66,79.67,97732.0,77.3818,77.3916,77.3721,77.3818,97732.0
2024-12-02 13:15:00,79.67,79.68,79.65,79.67,171722.0,77.3818,77.3916,77.3624,77.3818,171722.0
2024-12-02 13:20:00,79.67,79.68,79.66,79.67,90278.0,77.3818,77.3916,77.3721,77.3818,90278.0
2024-12-02 13:25:00,79.67,79.67,79.66,79.67,57375.0,77.3818,77.3818,77.3721,77.3818,57375.0
2024-12-02 13:30:00,79.67,79.67,79.65,79.66,80999.0,77.3818,77.3818,77.3624,77.3721,80999.0
2024-12-02 13:35:00,79.66,79.67,79.64,79.66,307286.0,77.3721,77.3818,77.3527,77.3721,307286.0
2024-12-02 13:40:00,79.66,79.66,79.65,79.66,38996.0,77.3721,77.3721,77.3624,77.3721,38996.0
2024-12-02 13:45:00,79.66,79.67,79.65,79.67,46953.0,77.3721,77.3818,77.3624,77.3818,46953.0
2024-12-02 13:50:00,79.67,79.67,79.65,79.67,229385.0,77.3818,77.3818,77.3624,77.3818,229385.0
2024-12-02 13:55:00,79.67,79.67,79.66,79.67,101330.0,77.3818,77.3818,77.3721,77.3818,101330.0
2024-12-02 14:00:00,79.67,79.67,79.65,79.66,166316.0,77.3818,77.3818,77.3624,77.3721,166316.0
2024-12-02 14:05:00,79.66,79.66,79.64,79.65,76336.0,77.3721,77.3721,77.3527,77.3624,76336.0
2024-12-02 14:10:00,79.65,79.65,79.64,79.65,141035.0,77.3624,77.3624,77.3527,77.3624,141035.0
2024-12-02 14:15:00,79.65,79.65,79.64,79.65,90528.0,77.3624,77.3624,77.3527,77.3624,90528.0
2024-12-02 14:20:00,79.65,79.65,79.64,79.65,52022.0,77.3624,77.3624,77.3527,77.3624,52022.0
2024-12-02 14:25:00,79.65,79.66,79.64,79.66,113606.0,77.3624,77.3721,77.3527,77.3721,113606.0
2024-12-02 14:30:00,79.66,79.66,79.64,79.66,56212.0,77.3721,77.3721,77.3527,77.3721,56212.0
2024-12-02 14:35:00,79.66,79.67,79.65,79.67,314772.0,77.3721,77.3818,77.3624,77.3818,314772.0
2024-12-02 14:40:00,79.67,79.67,79.66,79.66,109803.0,77.3818,77.3818,77.3721,77.3721,109803.0
2024-12-02 14:45:00,79.67,79.69,79.66,79.67,319995.0,77.3818,77.4013,77.3721,77.3818,319995.0
2024-12-02 14:50:00,79.67,79.68,79.67,79.67,105597.0,77.3818,77.3916,77.3818,77.3818,105597.0
2024-12-02 14:55:00,79.67,79.7,79.67,79.69,468351.0,77.3818,77.411,77.3818,77.4013,468351.0
2024-12-02 15:00:00,79.69,79.7,79.68,79.69,175521.0,77.4013,77.411,77.3916,77.4013,175521.0
2024-12-02 15:05:00,79.69,79.69,79.67,79.67,159694.0,77.4013,77.4013,77.3818,77.3818,159694.0
2024-12-02 15:10:00,79.67,79.68,79.67,79.67,58862.0,77.3818,77.3916,77.3818,77.3818,58862.0
2024-12-02 15:15:00,79.67,79.72,79.67,79.72,461562.0,77.3818,77.4304,77.3818,77.4304,461562.0
2024-12-02 15:20:00,79.72,79.74,79.71,79.72,492007.0,77.4304,77.4498,77.4207,77.4304,492007.0
2024-12-02 15:25:00,79.72,79.73,79.71,79.73,461572.0,77.4304,77.4401,77.4207,77.4401,461572.0
2024-12-02 15:30:00,79.73,79.74,79.72,79.73,291508.0,77.4401,77.4498,77.4304,77.4401,291508.0
2024-12-02 15:35:00,79.73,79.74,79.72,79.73,145952.0,77.4401,77.4498,77.4304,77.4401,145952.0
2024-12-02 15:40:00,79.73,79.74,79.71,79.73,344562.0,77.4401,77.4498,77.4207,77.4401,344562.0
2024-12-02 15:45:00,79.73,79.73,79.71,79.72,314024.0,77.4401,77.4401,77.4207,77.4304,314024.0
2024-12-02 15:50:00,79.72,79.72,79.67,79.67,1155132.0,77.4304,77.4304,77.3818,77.3818,1155132.0
2024-12-02 15:55:00,79.68,79.68,79.63,79.64,1981055.0,77.3916,77.3916,77.343,77.3527,1981055.0
2024-12-03 09:30:00,79.72,79.74,79.67,79.73,635434.0,77.4304,77.4498,77.3818,77.4401,635434.0
2024-12-03 09:35:00,79.73,79.73,79.7,79.72,92785.0,77.4401,77.4401,77.411,77.4304,92785.0
2024-12-03 09:40:00,79.71,79.72,79.68,79.7,98596.0,77.4207,77.4304,77.3916,77.411,98596.0
2024-12-03 09:45:00,79.69,79.72,79.69,79.7,321322.0,77.4013,77.4304,77.4013,77.411,321322.0
2024-12-03 09:50:00,79.7,79.71,79.7,79.7,85372.0,77.411,77.4207,77.411,77.411,85372.0
2024-12-03 09:55:00,79.7,79.71,79.69,79.7,731363.0,77.411,77.4207,77.4013,77.411,731363.0
2024-12-03 10:00:00,79.7,79.72,79.66,79.7,224430.0,77.411,77.4304,77.3721,77.411,224430.0
2024-12-03 10:05:00,79.7,79.7,79.68,79.69,50759.0,77.411,77.411,77.3916,77.4013,50759.0
2024-12-03 10:10:00,79.69,79.71,79.68,79.69,65827.0,77.4013,77.4207,77.3916,77.4013,65827.0
2024-12-03 10:15:00,79.7,79.7,79.68,79.68,37294.0,77.411,77.411,77.3916,77.3916,37294.0
2024-12-03 10:20:00,79.67,79.68,79.66,79.67,71860.0,77.3818,77.3916,77.3721,77.3818,71860.0
2024-12-03 10:25:00,79.67,79.69,79.67,79.67,66240.0,77.3818,77.4013,77.3818,77.3818,66240.0
2024-12-03 10:30:00,79.67,79.68,79.65,79.66,160541.0,77.3818,77.3916,77.3624,77.3721,160541.0
2024-12-03 10:35:00,79.66,79.67,79.65,79.66,260922.0,77.3721,77.3818,77.3624,77.3721,260922.0
2024-12-03 10:40:00,79.66,79.66,79.63,79.65,258893.0,77.3721,77.3721,77.343,77.3624,258893.0
2024-12-03 10:45:00,79.65,79.66,79.64,79.66,62323.0,77.3624,77.3721,77.3527,77.3721,62323.0
2024-12-03 10:50:00,79.66,79.67,79.64,79.67,502703.0,77.3721,77.3818,77.3527,77.3818,502703.0
2024-12-03 10:55:00,79.67,79.67,79.64,79.66,346507.0,77.3818,77.3818,77.3527,77.3721,346507.0
2024-12-03 11:00:00,79.66,79.66,79.63,79.64,192812.0,77.3721,77.3721,77.343,77.3527,192812.0
2024-12-03 11:05:00,79.64,79.65,79.63,79.65,121884.0,77.3527,77.3624,77.343,77.3624,121884.0
2024-12-03 11:10:00,79.65,79.65,79.63,79.64,315592.0,77.3624,77.3624,77.343,77.3527,315592.0
2024-12-03 11:15:00,79.64,79.64,79.63,79.64,106371.0,77.3527,77.3527,77.343,77.3527,106371.0
2024-12-03 11:20:00,79.64,79.64,79.62,79.63,319888.0,77.3527,77.3527,77.3333,77.343,319888.0
2024-12-03 11:25:00,79.63,79.63,79.62,79.63,90483.0,77.343,77.343,77.3333,77.343,90483.0
2024-12-03 11:30:00,79.63,79.64,79.62,79.64,335219.0,77.343,77.3527,77.3333,77.3527,335219.0
2024-12-03 11:35:00,79.64,79.64,79.62,79.63,94368.0,77.3527,77.3527,77.3333,77.343,94368.0
2024-12-03 11:40:00,79.62,79.65,79.61,79.64,292135.0,77.3333,77.3624,77.3236,77.3527,292135.0
2024-12-03 11:45:00,79.64,79.65,79.63,79.65,221313.0,77.3527,77.3624,77.343,77.3624,221313.0
2024-12-03 11:50:00,79.65,79.66,79.64,79.66,125573.0,77.3624,77.3721,77.3527,77.3721,125573.0
2024-12-03 11:55:00,79.66,79.66,79.65,79.66,71842.0,77.3721,77.3721,77.3624,77.3721,71842.0
2024-12-03 12:00:00,79.66,79.66,79.64,79.65,127873.0,77.3721,77.3721,77.3527,77.3624,127873.0
2024-12-03 12:05:00,79.65,79.65,79.64,79.65,88602.0,77.3624,77.3624,77.3527,77.3624,88602.0
2024-12-03 12:10:00,79.65,79.65,79.63,79.65,83233.0,77.3624,77.3624,77.343,77.3624,83233.0
2024-12-03 12:15:00,79.65,79.66,79.64,79.65,43252.0,77.3624,77.3721,77.3527,77.3624,43252.0
2024-12-03 12:20:00,79.65,79.67,79.64,79.66,40550.0,77.3624,77.3818,77.3527,77.3721,40550.0
2024-12-03 12:25:00,79.66,79.68,79.66,79.67,145076.0,77.3721,77.3916,77.3721,77.3818,145076.0
2024-12-03 12:30:00,79.67,79.69,79.67,79.68,81623.0,77.3818,77.4013,77.3818,77.3916,81623.0
2024-12-03 12:35:00,79.69,79.7,79.68,79.69,595806.0,77.4013,77.411,77.3916,77.4013,595806.0
2024-12-03 12:40:00,79.69,79.7,79.69,79.7,134629.0,77.4013,77.411,77.4013,77.411,134629.0
2024-12-03 12:45:00,79.7,79.71,79.69,79.7,265243.0,77.411,77.4207,77.4013,77.411,265243.0
2024-12-03 12:50:00,79.71,79.73,79.7,79.73,235401.0,77.4207,77.4401,77.411,77.4401,235401.0
2024-12-03 12:55:00,79.73,79.74,79.72,79.73,164635.0,77.4401,77.4498,77.4304,77.4401,164635.0
2024-12-03 13:00:00,79.74,79.74,79.72,79.73,120849.0,77.4498,77.4498,77.4304,77.4401,120849.0
2024-12-03 13:05:00,79.73,79.73,79.71,79.71,149964.0,77.4401,77.4401,77.4207,77.4207,149964.0
2024-12-03 13:10:00,79.72,79.73,79.71,79.72,83065.0,77.4304,77.4401,77.4207,77.4304,83065.0
2024-12-03 13:15:00,79.72,79.73,79.71,79.73,183083.0,77.4304,77.4401,77.4207,77.4401,183083.0
2024-12-03 13:20:00,79.73,79.74,79.72,79.74,58657.0,77.4401,77.4498,77.4304,77.4498,58657.0
2024-12-03 13:25:00,79.73,79.74,79.7,79.71,164086.0,77.4401,77.4498,77.411,77.4207,164086.0
2024-12-03 13:30:00,79.71,79.71,79.7,79.7,234260.0,77.4207,77.4207,77.411,77.411,234260.0
2024-12-03 13:35:00,79.7,79.71,79.69,79.7,137764.0,77.411,77.4207,77.4013,77.411,137764.0
2024-12-03 13:40:00,79.7,79.7,79.69,79.7,87787.0,77.411,77.411,77.4013,77.411,87787.0
2024-12-03 13:45:00,79.69,79.71,79.69,79.7,226380.0,77.4013,77.4207,77.4013,77.411,226380.0
2024-12-03 13:50:00,79.7,79.72,79.7,79.72,103817.0,77.411,77.4304,77.411,77.4304,103817.0
2024-12-03 13:55:00,79.72,79.72,79.7,79.71,171936.0,77.4304,77.4304,77.411,77.4207,171936.0
2024-12-03 14:00:00,79.7,79.71,79.68,79.7,190858.0,77.411,77.4207,77.3916,77.411,190858.0
2024-12-03 14:05:00,79.69,79.7,79.69,79.7,134235.0,77.4013,77.411,77.4013,77.411,134235.0
2024-12-03 14:10:00,79.7,79.7,79.68,79.69,86281.0,77.411,77.411,77.3916,77.4013,86281.0
2024-12-03 14:15:00,79.69,79.7,79.68,79.7,55782.0,77.4013,77.411,77.3916,77.411,55782.0
2024-12-03 14:20:00,79.7,79.7,79.68,79.69,50682.0,77.411,77.411,77.3916,77.4013,50682.0
2024-12-03 14:25:00,79.69,79.69,79.68,79.68,78846.0,77.4013,77.4013,77.3916,77.3916,78846.0
2024-12-03 14:30:00,79.69,79.69,79.68,79.69,91836.0,77.4013,77.4013,77.3916,77.4013,91836.0
2024-12-03 14:35:00,79.69,79.69,79.68,79.68,98955.0,77.4013,77.4013,77.3916,77.3916,98955.0
2024-12-03 14:40:00,79.69,79.69,79.67,79.67,79943.0,77.4013,77.4013,77.3818,77.3818,79943.0
2024-12-03 14:45:00,79.67,79.68,79.67,79.67,124910.0,77.3818,77.3916,77.3818,77.3818,124910.0
2024-12-03 14:50:00,79.67,79.68,79.65,79.66,173386.0,77.3818,77.3916,77.3624,77.3721,173386.0
2024-12-03 14:55:00,79.65,79.66,79.63,79.65,189855.0,77.3624,77.3721,77.343,77.3624,189855.0
2024-12-03 15:00:00,79.65,79.65,79.63,79.64,319292.0,77.3624,77.3624,77.343,77.3527,319292.0
2024-12-03 15:05:00,79.63,79.64,79.62,79.63,117917.0,77.343,77.3527,77.3333,77.343,117917.0
2024-12-03 15:10:00,79.63,79.63,79.62,79.63,325467.0,77.343,77.343,77.3333,77.343,325467.0
2024-12-03 15:15:00,79.63,79.63,79.62,79.63,60049.0,77.343,77.343,77.3333,77.343,60049.0
2024-12-03 15:20:00,79.63,79.64,79.62,79.64,114455.0,77.343,77.3527,77.3333,77.3527,114455.0
2024-12-03 15:25:00,79.64,79.64,79.62,79.64,358647.0,77.3527,77.3527,77.3333,77.3527,358647.0
2024-12-03 15:30:00,79.64,79.64,79.62,79.63,567683.0,77.3527,77.3527,77.3333,77.343,567683.0
2024-12-03 15:35:00,79.63,79.64,79.62,79.62,499462.0,77.343,77.3527,77.3333,77.3333,499462.0
2024-12-03 15:40:00,79.62,79.64,79.62,79.62,371565.0,77.3333,77.3527,77.3333,77.3333,371565.0
2024-12-03 15:45:00,79.63,79.63,79.62,79.62,253188.0,77.343,77.343,77.3333,77.3333,253188.0
2024-12-03 15:50:00,79.63,79.64,79.62,79.64,597782.0,77.343,77.3527,77.3333,77.3527,597782.0
2024-12-03 15:55:00,79.64,79.64,79.62,79.64,1495100.0,77.3527,77.3527,77.3333,77.3527,1495100.0
2024-12-04 09:30:00,79.71,79.71,79.64,79.68,476741.0,77.4207,77.4207,77.3527,77.3916,476741.0
2024-12-04 09:35:00,79.67,79.7,79.66,79.69,492791.0,77.3818,77.411,77.3721,77.4013,492791.0
2024-12-04 09:40:00,79.68,79.69,79.66,79.67,159660.0,77.3916,77.4013,77.3721,77.3818,159660.0
2024-12-04 09:45:00,79.67,79.68,79.66,79.67,193025.0,77.3818,77.3916,77.3721,77.3818,193025.0
2024-12-04 09:50:00,79.68,79.69,79.67,79.68,80795.0,77.3916,77.4013,77.3818,77.3916,80795.0
2024-12-04 09:55:00,79.68,79.69,79.67,79.68,36100.0,77.3916,77.4013,77.3818,77.3916,36100.0
2024-12-04 10:00:00,79.68,79.71,79.68,79.7,411906.0,77.3916,77.4207,77.3916,77.411,411906.0
2024-12-04 10:05:00,79.7,79.7,79.68,79.69,68297.0,77.411,77.411,77.3916,77.4013,68297.0
2024-12-04 10:10:00,79.69,79.71,79.68,79.69,201001.0,77.4013,77.4207,77.3916,77.4013,201001.0
2024-12-04 10:15:00,79.69,79.69,79.67,79.68,238693.0,77.4013,77.4013,77.3818,77.3916,238693.0
2024-12-04 10:20:00,79.68,79.69,79.67,79.69,160878.0,77.3916,77.4013,77.3818,77.4013,160878.0
2024-12-04 10:25:00,79.69,79.71,79.69,79.7,63812.0,77.4013,77.4207,77.4013,77.411,63812.0
2024-12-04 10:30:00,79.7,79.71,79.68,79.69,216385.0,77.411,77.4207,77.3916,77.4013,216385.0
2024-12-04 10:35:00,79.69,79.7,79.68,79.7,113871.0,77.4013,77.411,77.3916,77.411,113871.0
2024-12-04 10:40:00,79.7,79.7,79.69,79.7,32626.0,77.411,77.411,77.4013,77.411,32626.0
2024-12-04 10:45:00,79.7,79.71,79.69,79.7,112233.0,77.411,77.4207,77.4013,77.411,112233.0
2024-12-04 10:50:00,79.7,79.72,79.69,79.72,139270.0,77.411,77.4304,77.4013,77.4304,139270.0
2024-12-04 10:55:00,79.72,79.73,79.7,79.71,340306.0,77.4304,77.4401,77.411,77.4207,340306.0
2024-12-04 11:00:00,79.72,79.72,79.7,79.7,219923.0,77.4304,77.4304,77.411,77.411,219923.0
2024-12-04 11:05:00,79.71,79.72,79.71,79.72,53782.0,77.4207,77.4304,77.4207,77.4304,53782.0
2024-12-04 11:10:00,79.72,79.73,79.71,79.73,46669.0,77.4304,77.4401,77.4207,77.4401,46669.0
2024-12-04 11:15:00,79.73,79.74,79.72,79.74,43731.0,77.4401,77.4498,77.4304,77.4498,43731.0
2024-12-04 11:20:00,79.73,79.75,79.73,79.74,245886.0,77.4401,77.4595,77.4401,77.4498,245886.0
2024-12-04 11:25:00,79.74,79.75,79.73,79.74,76029.0,77.4498,77.4595,77.4401,77.4498,76029.0
2024-12-04 11:30:00,79.74,79.75,79.73,79.75,69099.0,77.4498,77.4595,77.4401,77.4595,69099.0
2024-12-04 11:35:00,79.75,79.75,79.72,79.73,348501.0,77.4595,77.4595,77.4304,77.4401,348501.0
2024-12-04 11:40:00,79.73,79.74,79.72,79.73,87402.0,77.4401,77.4498,77.4304,77.4401,87402.0
2024-12-04 11:45:00,79.73,79.74,79.71,79.73,157405.0,77.4401,77.4498,77.4207,77.4401,157405.0
2024-12-04 11:50:00,79.73,79.74,79.72,79.73,90268.0,77.4401,77.4498,77.4304,77.4401,90268.0
2024-12-04 11:55:00,79.73,79.75,79.73,79.74,118064.0,77.4401,77.4595,77.4401,77.4498,118064.0
2024-12-04 12:00:00,79.74,79.75,79.73,79.75,111544.0,77.4498,77.4595,77.4401,77.4595,111544.0
2024-12-04 12:05:00,79.75,79.75,79.73,79.75,187633.0,77.4595,77.4595,77.4401,77.4595,187633.0
2024-12-04 12:10:00,79.75,79.76,79.74,79.76,99902.0,77.4595,77.4693,77.4498,77.4693,99902.0
2024-12-04 12:15:00,79.76,79.76,79.74,79.76,138806.0,77.4693,77.4693,77.4498,77.4693,138806.0
2024-12-04 12:20:00,79.76,79.76,79.74,79.75,149278.0,77.4693,77.4693,77.4498,77.4595,149278.0
2024-12-04 12:25:00,79.76,79.76,79.74,79.75,58497.0,77.4693,77.4693,77.4498,77.4595,58497.0
2024-12-04 12:30:00,79.75,79.76,79.74,79.76,329438.0,77.4595,77.4693,77.4498,77.4693,329438.0
2024-12-04 12:35:00,79.76,79.76,79.73,79.73,238574.0,77.4693,77.4693,77.4401,77.4401,238574.0
2024-12-04 12:40:00,79.73,79.75,79.73,79.75,48139.0,77.4401,77.4595,77.4401,77.4595,48139.0
2024-12-04 12:45:00,79.75,79.76,79.74,79.75,44696.0,77.4595,77.4693,77.4498,77.4595,44696.0
2024-12-04 12:50:00,79.76,79.77,79.75,79.76,217006.0,77.4693,77.479,77.4595,77.4693,217006.0
2024-12-04 12:55:00,79.77,79.77,79.76,79.77,39178.0,77.479,77.479,77.4693,77.479,39178.0
2024-12-04 13:00:00,79.77,79.77,79.75,79.77,144574.0,77.479,77.479,77.4595,77.479,144574.0
2024-12-04 13:05:00,79.77,79.77,79.76,79.77,98589.0,77.479,77.479,77.4693,77.479,98589.0
2024-12-04 13:10:00,79.77,79.77,79.76,79.77,183498.0,77.479,77.479,77.4693,77.479,183498.0
2024-12-04 13:15:00,79.77,79.77,79.76,79.77,160470.0,77.479,77.479,77.4693,77.479,160470.0
2024-12-04 13:20:00,79.77,79.77,79.74,79.75,537204.0,77.479,77.479,77.4498,77.4595,537204.0
2024-12-04 13:25:00,79.75,79.75,79.73,79.75,117662.0,77.4595,77.4595,77.4401,77.4595,117662.0
2024-12-04 13:30:00,79.75,79.75,79.73,79.73,286085.0,77.4595,77.4595,77.4401,77.4401,286085.0
2024-12-04 13:35:00,79.73,79.75,79.73,79.75,71664.0,77.4401,77.4595,77.4401,77.4595,71664.0
2024-12-04 13:40:00,79.75,79.76,79.74,79.76,160142.0,77.4595,77.4693,77.4498,77.4693,160142.0
2024-12-04 13:45:00,79.76,79.78,79.75,79.78,376743.0,77.4693,77.4887,77.4595,77.4887,376743.0
2024-12-04 13:50:00,79.78,79.78,79.76,79.78,119047.0,77.4887,77.4887,77.4693,77.4887,119047.0
2024-12-04 13:55:00,79.78,79.79,79.76,79.76,66003.0,77.4887,77.4984,77.4693,77.4693,66003.0
2024-12-04 14:00:00,79.75,79.79,79.74,79.79,265849.0,77.4595,77.4984,77.4498,77.4984,265849.0
2024-12-04 14:05:00,79.79,79.79,79.78,79.79,183387.0,77.4984,77.4984,77.4887,77.4984,183387.0
2024-12-04 14:10:00,79.79,79.81,79.78,79.8,166705.0,77.4984,77.5178,77.4887,77.5081,166705.0
2024-12-04 14:15:00,79.8,79.81,79.78,79.79,69910.0,77.5081,77.5178,77.4887,77.4984,69910.0
2024-12-04 14:20:00,79.79,79.8,79.78,79.8,48847.0,77.4984,77.5081,77.4887,77.5081,48847.0
2024-12-04 14:25:00,79.8,79.81,79.78,79.81,101494.0,77.5081,77.5178,77.4887,77.5178,101494.0
2024-12-04 14:30:00,79.81,79.82,79.79,79.81,138346.0,77.5178,77.5275,77.4984,77.5178,138346.0
2024-12-04 14:35:00,79.81,79.81,79.79,79.79,229898.0,77.5178,77.5178,77.4984,77.4984,229898.0
2024-12-04 14:40:00,79.8,79.8,79.79,79.8,73348.0,77.5081,77.5081,77.4984,77.5081,73348.0
2024-12-04 14:45:00,79.8,79.8,79.78,79.79,160116.0,77.5081,77.5081,77.4887,77.4984,160116.0
2024-12-04 14:50:00,79.79,79.8,79.78,79.8,100557.0,77.4984,77.5081,77.4887,77.5081,100557.0
2024-12-04 14:55:00,79.8,79.8,79.77,79.78,254008.0,77.5081,77.5081,77.479,77.4887,254008.0
2024-12-04 15:00:00,79.78,79.78,79.77,79.78,113545.0,77.4887,77.4887,77.479,77.4887,113545.0
2024-12-04 15:05:00,79.78,79.8,79.77,79.8,206391.0,77.4887,77.5081,77.479,77.5081,206391.0
2024-12-04 15:10:00,79.8,79.81,79.79,79.8,324444.0,77.5081,77.5178,77.4984,77.5081,324444.0
2024-12-04 15:15:00,79.8,79.81,79.79,79.8,233558.0,77.5081,77.5178,77.4984,77.5081,233558.0
2024-12-04 15:20:00,79.8,79.8,79.79,79.8,172796.0,77.5081,77.5081,77.4984,77.5081,172796.0
2024-12-04 15:25:00,79.8,79.8,79.77,79.78,276164.0,77.5081,77.5081,77.479,77.4887,276164.0
2024-12-04 15:30:00,79.77,79.78,79.75,79.76,272803.0,77.479,77.4887,77.4595,77.4693,272803.0
2024-12-04 15:35:00,79.76,79.78,79.75,79.78,542310.0,77.4693,77.4887,77.4595,77.4887,542310.0
2024-12-04 15:40:00,79.78,79.78,79.77,79.78,407911.0,77.4887,77.4887,77.479,77.4887,407911.0
2024-12-04 15:45:00,79.78,79.8,79.77,79.8,617842.0,77.4887,77.5081,77.479,77.5081,617842.0
2024-12-04 15:50:00,79.8,79.82,79.79,79.81,1160901.0,77.5081,77.5275,77.4984,77.5178,1160901.0
2024-12-04 15:55:00,79.81,79.84,79.8,79.83,2027408.0,77.5178,77.547,77.5081,77.5373,2027408.0
2024-12-05 09:30:00,79.79,79.8,79.76,79.77,378481.0,77.4984,77.5081,77.4693,77.479,378481.0
2024-12-05 09:35:00,79.77,79.79,79.77,79.78,260045.0,77.479,77.4984,77.479,77.4887,260045.0
2024-12-05 09:40:00,79.78,79.79,79.77,79.78,550245.0,77.4887,77.4984,77.479,77.4887,550245.0
2024-12-05 09:45:00,79.78,79.79,79.77,79.78,334620.0,77.4887,77.4984,77.479,77.4887,334620.0
2024-12-05 09:50:00,79.79,79.8,79.78,79.78,149374.0,77.4984,77.5081,77.4887,77.4887,149374.0
2024-12-05 09:55:00,79.78,79.79,79.77,79.78,430392.0,77.4887,77.4984,77.479,77.4887,430392.0
2024-12-05 10:00:00,79.78,79.8,79.77,79.8,132129.0,77.4887,77.5081,77.479,77.5081,132129.0
2024-12-05 10:05:00,79.79,79.82,79.79,79.8,263933.0,77.4984,77.5275,77.4984,77.5081,263933.0
2024-12-05 10:10:00,79.79,79.79,79.76,79.76,291136.0,77.4984,77.4984,77.4693,77.4693,291136.0
2024-12-05 10:15:00,79.77,79.77,79.76,79.77,89771.0,77.479,77.479,77.4693,77.479,89771.0
2024-12-05 10:20:00,79.77,79.77,79.74,79.75,259736.0,77.479,77.479,77.4498,77.4595,259736.0
2024-12-05 10:25:00,79.74,79.75,79.74,79.75,201780.0,77.4498,77.4595,77.4498,77.4595,201780.0
2024-12-05 10:30:00,79.74,79.75,79.73,79.75,485835.0,77.4498,77.4595,77.4401,77.4595,485835.0
2024-12-05 10:35:00,79.74,79.76,79.73,79.73,372673.0,77.4498,77.4693,77.4401,77.4401,372673.0
2024-12-05 10:40:00,79.73,79.74,79.71,79.74,732432.0,77.4401,77.4498,77.4207,77.4498,732432.0
2024-12-05 10:45:00,79.73,79.76,79.73,79.75,449490.0,77.4401,77.4693,77.4401,77.4595,449490.0
2024-12-05 10:50:00,79.75,79.76,79.74,79.75,44028.0,77.4595,77.4693,77.4498,77.4595,44028.0
2024-12-05 10:55:00,79.75,79.75,79.74,79.75,29199.0,77.4595,77.4595,77.4498,77.4595,29199.0
2024-12-05 11:00:00,79.74,79.76,79.73,79.75,109847.0,77.4498,77.4693,77.4401,77.4595,109847.0
2024-12-05 11:05:00,79.74,79.75,79.74,79.74,34388.0,77.4498,77.4595,77.4498,77.4498,34388.0
2024-12-05 11:10:00,79.75,79.75,79.73,79.73,65055.0,77.4595,77.4595,77.4401,77.4401,65055.0
2024-12-05 11:15:00,79.73,79.74,79.73,79.73,193923.0,77.4401,77.4498,77.4401,77.4401,193923.0
2024-12-05 11:20:00,79.73,79.76,79.73,79.76,211394.0,77.4401,77.4693,77.4401,77.4693,211394.0
2024-12-05 11:25:00,79.76,79.77,79.75,79.76,570853.0,77.4693,77.479,77.4595,77.4693,570853.0
2024-12-05 11:30:00,79.76,79.76,79.75,79.75,91390.0,77.4693,77.4693,77.4595,77.4595,91390.0
2024-12-05 11:35:00,79.76,79.76,79.75,79.76,96037.0,77.4693,77.4693,77.4595,77.4693,96037.0
2024-12-05 11:40:00,79.76,79.76,79.75,79.76,189935.0,77.4693,77.4693,77.4595,77.4693,189935.0
2024-12-05 11:45:00,79.76,79.76,79.75,79.76,87931.0,77.4693,77.4693,77.4595,77.4693,87931.0
2024-12-05 11:50:00,79.76,79.76,79.75,79.75,86049.0,77.4693,77.4693,77.4595,77.4595,86049.0
2024-12-05 11:55:00,79.75,79.76,79.75,79.76,96924.0,77.4595,77.4693,77.4595,77.4693,96924.0
2024-12-05 12:00:00,79.76,79.77,79.75,79.77,128832.0,77.4693,77.479,77.4595,77.479,128832.0
2024-12-05 12:05:00,79.77,79.78,79.76,79.78,57509.0,77.479,77.4887,77.4693,77.4887,57509.0
2024-12-05 12:10:00,79.78,79.78,79.76,79.76,139464.0,77.4887,77.4887,77.4693,77.4693,139464.0
2024-12-05 12:15:00,79.77,79.78,79.76,79.78,199606.0,77.479,77.4887,77.4693,77.4887,199606.0
2024-12-05 12:20:00,79.78,79.78,79.77,79.78,58331.0,77.4887,77.4887,77.479,77.4887,58331.0
2024-12-05 12:25:00,79.78,79.79,79.78,79.79,13057.0,77.4887,77.4984,77.4887,77.4984,13057.0
2024-12-05 12:30:00,79.79,79.79,79.78,79.78,93735.0,77.4984,77.4984,77.4887,77.4887,93735.0
2024-12-05 12:35:00,79.79,79.79,79.78,79.79,86626.0,77.4984,77.4984,77.4887,77.4984,86626.0
2024-12-05 12:40:00,79.79,79.8,79.78,79.79,187835.0,77.4984,77.5081,77.4887,77.4984,187835.0
2024-12-05 12:45:00,79.79,79.8,79.78,79.8,201988.0,77.4984,77.5081,77.4887,77.5081,201988.0
2024-12-05 12:50:00,79.79,79.8,79.79,79.8,28479.0,77.4984,77.5081,77.4984,77.5081,28479.0
2024-12-05 12:55:00,79.79,79.8,79.79,79.8,28091.0,77.4984,77.5081,77.4984,77.5081,28091.0
2024-12-05 13:00:00,79.8,79.8,79.78,79.79,180791.0,77.5081,77.5081,77.4887,77.4984,180791.0
2024-12-05 13:05:00,79.79,79.79,79.78,79.79,12538.0,77.4984,77.4984,77.4887,77.4984,12538.0
2024-12-05 13:10:00,79.79,79.8,79.78,79.8,271580.0,77.4984,77.5081,77.4887,77.5081,271580.0
2024-12-05 13:15:00,79.8,79.8,79.78,79.79,159487.0,77.5081,77.5081,77.4887,77.4984,159487.0
2024-12-05 13:20:00,79.79,79.79,79.76,79.77,115863.0,77.4984,77.4984,77.4693,77.479,115863.0
2024-12-05 13:25:00,79.77,79.78,79.76,79.78,45337.0,77.479,77.4887,77.4693,77.4887,45337.0
2024-12-05 13:30:00,79.78,79.78,79.76,79.78,55408.0,77.4887,77.4887,77.4693,77.4887,55408.0
2024-12-05 13:35:00,79.78,79.78,79.77,79.78,8237.0,77.4887,77.4887,77.479,77.4887,8237.0
2024-12-05 13:40:00,79.78,79.78,79.77,79.78,37633.0,77.4887,77.4887,77.479,77.4887,37633.0
2024-12-05 13:45:00,79.78,79.79,79.77,79.78,213825.0,77.4887,77.4984,77.479,77.4887,213825.0
2024-12-05 13:50:00,79.79,79.79,79.78,79.78,206517.0,77.4984,77.4984,77.4887,77.4887,206517.0
2024-12-05 13:55:00,79.79,79.8,79.78,79.8,118117.0,77.4984,77.5081,77.4887,77.5081,118117.0
2024-12-05 14:00:00,79.8,79.81,79.79,79.8,323237.0,77.5081,77.5178,77.4984,77.5081,323237.0
2024-12-05 14:05:00,79.8,79.82,79.79,79.82,160069.0,77.5081,77.5275,77.4984,77.5275,160069.0
2024-12-05 14:10:00,79.81,79.82,79.79,79.8,159333.0,77.5178,77.5275,77.4984,77.5081,159333.0
2024-12-05 14:15:00,79.8,79.81,79.79,79.8,621710.0,77.5081,77.5178,77.4984,77.5081,621710.0
2024-12-05 14:20:00,79.8,79.81,79.8,79.81,53092.0,77.5081,77.5178,77.5081,77.5178,53092.0
2024-12-05 14:25:00,79.81,79.82,79.79,79.8,183394.0,77.5178,77.5275,77.4984,77.5081,183394.0
2024-12-05 14:30:00,79.8,79.81,79.79,79.79,555157.0,77.5081,77.5178,77.4984,77.4984,555157.0
2024-12-05 14:35:00,79.8,79.81,79.79,79.8,245987.0,77.5081,77.5178,77.4984,77.5081,245987.0
2024-12-05 14:40:00,79.8,79.81,79.8,79.81,71763.0,77.5081,77.5178,77.5081,77.5178,71763.0
2024-12-05 14:45:00,79.81,79.82,79.8,79.81,365939.0,77.5178,77.5275,77.5081,77.5178,365939.0
2024-12-05 14:50:00,79.8,79.81,79.8,79.81,81727.0,77.5081,77.5178,77.5081,77.5178,81727.0
2024-12-05 14:55:00,79.81,79.81,79.79,79.8,337117.0,77.5178,77.5178,77.4984,77.5081,337117.0
2024-12-05 15:00:00,79.8,79.8,79.78,79.79,253491.0,77.5081,77.5081,77.4887,77.4984,253491.0
2024-12-05 15:05:00,79.79,79.79,79.78,79.78,152150.0,77.4984,77.4984,77.4887,77.4887,152150.0
2024-12-05 15:10:00,79.78,79.79,79.77,79.78,98667.0,77.4887,77.4984,77.479,77.4887,98667.0
2024-12-05 15:15:00,79.78,79.78,79.77,79.78,63475.0,77.4887,77.4887,77.479,77.4887,63475.0
2024-12-05 15:20:00,79.78,79.79,79.77,79.78,265282.0,77.4887,77.4984,77.479,77.4887,265282.0
2024-12-05 15:25:00,79.78,79.79,79.77,79.78,264394.0,77.4887,77.4984,77.479,77.4887,264394.0
2024-12-05 15:30:00,79.78,79.8,79.78,79.79,111932.0,77.4887,77.5081,77.4887,77.4984,111932.0
2024-12-05 15:35:00,79.8,79.8,79.79,79.8,175883.0,77.5081,77.5081,77.4984,77.5081,175883.0
2024-12-05 15:40:00,79.8,79.8,79.79,79.8,131344.0,77.5081,77.5081,77.4984,77.5081,131344.0
2024-12-05 15:45:00,79.8,79.8,79.78,79.79,413441.0,77.5081,77.5081,77.4887,77.4984,413441.0
2024-12-05 15:50:00,79.79,79.79,79.77,79.78,572663.0,77.4984,77.4984,77.479,77.4887,572663.0
2024-12-05 15:55:00,79.78,79.78,79.75,79.76,1880019.0,77.4887,77.4887,77.4595,77.4693,1880019.0
2024-12-06 09:30:00,79.89,80.0,79.85,79.97,654346.0,77.5955,77.7024,77.5567,77.6732,654346.0
2024-12-06 09:35:00,79.97,79.98,79.95,79.97,440143.0,77.6732,77.6829,77.6538,77.6732,440143.0
2024-12-06 09:40:00,79.97,79.97,79.95,79.97,185887.0,77.6732,77.6732,77.6538,77.6732,185887.0
2024-12-06 09:45:00,79.97,80.0,79.96,79.98,682748.0,77.6732,77.7024,77.6635,77.6829,682748.0
2024-12-06 09:50:00,79.98,79.99,79.96,79.98,423458.0,77.6829,77.6927,77.6635,77.6829,423458.0
2024-12-06 09:55:00,79.98,79.98,79.95,79.97,303770.0,77.6829,77.6829,77.6538,77.6732,303770.0
2024-12-06 10:00:00,79.96,79.98,79.94,79.98,698789.0,77.6635,77.6829,77.6441,77.6829,698789.0
2024-12-06 10:05:00,79.98,79.98,79.94,79.95,511110.0,77.6829,77.6829,77.6441,77.6538,511110.0
2024-12-06 10:10:00,79.95,79.97,79.94,79.95,468485.0,77.6538,77.6732,77.6441,77.6538,468485.0
2024-12-06 10:15:00,79.95,79.95,79.93,79.93,169608.0,77.6538,77.6538,77.6344,77.6344,169608.0
2024-12-06 10:20:00,79.93,79.94,79.92,79.92,209656.0,77.6344,77.6441,77.6247,77.6247,209656.0
2024-12-06 10:25:00,79.92,79.93,79.92,79.93,72349.0,77.6247,77.6344,77.6247,77.6344,72349.0
2024-12-06 10:30:00,79.92,79.94,79.92,79.94,33044.0,77.6247,77.6441,77.6247,77.6441,33044.0
2024-12-06 10:35:00,79.94,79.95,79.93,79.94,124791.0,77.6441,77.6538,77.6344,77.6441,124791.0
2024-12-06 10:40:00,79.94,79.94,79.91,79.92,404530.0,77.6441,77.6441,77.615,77.6247,404530.0
2024-12-06 10:45:00,79.92,79.93,79.91,79.92,144631.0,77.6247,77.6344,77.615,77.6247,144631.0
2024-12-06 10:50:00,79.93,79.93,79.9,79.91,222001.0,77.6344,77.6344,77.6052,77.615,222001.0
2024-12-06 10:55:00,79.91,79.92,79.9,79.92,110227.0,77.615,77.6247,77.6052,77.6247,110227.0
2024-12-06 11:00:00,79.92,79.92,79.9,79.91,97855.0,77.6247,77.6247,77.6052,77.615,97855.0
2024-12-06 11:05:00,79.91,79.91,79.88,79.89,119589.0,77.615,77.615,77.5858,77.5955,119589.0
2024-12-06 11:10:00,79.89,79.9,79.88,79.9,112279.0,77.5955,77.6052,77.5858,77.6052,112279.0
2024-12-06 11:15:00,79.9,79.91,79.89,79.9,104653.0,77.6052,77.615,77.5955,77.6052,104653.0
2024-12-06 11:20:00,79.9,79.92,79.89,79.92,189423.0,77.6052,77.6247,77.5955,77.6247,189423.0
2024-12-06 11:25:00,79.91,79.93,79.91,79.93,69089.0,77.615,77.6344,77.615,77.6344,69089.0
2024-12-06 11:30:00,79.93,79.93,79.91,79.92,248530.0,77.6344,77.6344,77.615,77.6247,248530.0
2024-12-06 11:35:00,79.92,79.95,79.92,79.94,507022.0,77.6247,77.6538,77.6247,77.6441,507022.0
2024-12-06 11:40:00,79.94,79.95,79.93,79.95,383514.0,77.6441,77.6538,77.6344,77.6538,383514.0
2024-12-06 11:45:00,79.95,79.95,79.94,79.95,207003.0,77.6538,77.6538,77.6441,77.6538,207003.0
2024-12-06 11:50:00,79.95,79.96,79.94,79.95,193924.0,77.6538,77.6635,77.6441,77.6538,193924.0
2024-12-06 11:55:00,79.96,79.96,79.95,79.95,128477.0,77.6635,77.6635,77.6538,77.6538,128477.0
2024-12-06 12:00:00,79.96,79.96,79.94,79.94,170567.0,77.6635,77.6635,77.6441,77.6441,170567.0
2024-12-06 12:05:00,79.95,79.95,79.93,79.95,159193.0,77.6538,77.6538,77.6344,77.6538,159193.0
2024-12-06 12:10:00,79.95,79.98,79.94,79.98,288108.0,77.6538,77.6829,77.6441,77.6829,288108.0
2024-12-06 12:15:00,79.98,79.98,79.96,79.97,156846.0,77.6829,77.6829,77.6635,77.6732,156846.0
2024-12-06 12:20:00,79.97,79.97,79.96,79.97,96125.0,77.6732,77.6732,77.6635,77.6732,96125.0
2024-12-06 12:25:00,79.97,79.98,79.96,79.97,295088.0,77.6732,77.6829,77.6635,77.6732,295088.0
2024-12-06 12:30:00,79.97,79.98,79.96,79.96,307804.0,77.6732,77.6829,77.6635,77.6635,307804.0
2024-12-06 12:35:00,79.97,79.98,79.96,79.98,348025.0,77.6732,77.6829,77.6635,77.6829,348025.0
2024-12-06 12:40:00,79.98,79.98,79.95,79.96,184138.0,77.6829,77.6829,77.6538,77.6635,184138.0
2024-12-06 12:45:00,79.96,79.97,79.95,79.96,207226.0,77.6635,77.6732,77.6538,77.6635,207226.0
2024-12-06 12:50:00,79.96,79.97,79.95,79.97,67679.0,77.6635,77.6732,77.6538,77.6732,67679.0
2024-12-06 12:55:00,79.97,79.97,79.96,79.97,87192.0,77.6732,77.6732,77.6635,77.6732,87192.0
2024-12-06 13:00:00,79.97,79.97,79.96,79.97,71531.0,77.6732,77.6732,77.6635,77.6732,71531.0
2024-12-06 13:05:00,79.97,79.97,79.96,79.97,89912.0,77.6732,77.6732,77.6635,77.6732,89912.0
2024-12-06 13:10:00,79.97,79.98,79.96,79.97,238135.0,77.6732,77.6829,77.6635,77.6732,238135.0
2024-12-06 13:15:00,79.97,79.98,79.96,79.97,44080.0,77.6732,77.6829,77.6635,77.6732,44080.0
2024-12-06 13:20:00,79.97,79.98,79.97,79.98,90737.0,77.6732,77.6829,77.6732,77.6829,90737.0
2024-12-06 13:25:00,79.98,79.98,79.96,79.98,321646.0,77.6829,77.6829,77.6635,77.6829,321646.0
2024-12-06 13:30:00,79.98,79.98,79.97,79.97,51818.0,77.6829,77.6829,77.6732,77.6732,51818.0
2024-12-06 13:35:00,79.97,79.98,79.97,79.97,97089.0,77.6732,77.6829,77.6732,77.6732,97089.0
2024-12-06 13:40:00,79.98,79.98,79.97,79.97,56600.0,77.6829,77.6829,77.6732,77.6732,56600.0
2024-12-06 13:45:00,79.98,79.99,79.96,79.97,1055465.0,77.6829,77.6927,77.6635,77.6732,1055465.0
2024-12-06 13:50:00,79.96,79.98,79.95,79.95,308314.0,77.6635,77.6829,77.6538,77.6538,308314.0
2024-12-06 13:55:00,79.95,79.96,79.94,79.94,75555.0,77.6538,77.6635,77.6441,77.6441,75555.0
2024-12-06 14:00:00,79.95,79.95,79.93,79.94,74339.0,77.6538,77.6538,77.6344,77.6441,74339.0
2024-12-06 14:05:00,79.93,79.94,79.92,79.92,69142.0,77.6344,77.6441,77.6247,77.6247,69142.0
2024-12-06 14:10:00,79.92,79.93,79.91,79.91,177680.0,77.6247,77.6344,77.615,77.615,177680.0
2024-12-06 14:15:00,79.92,79.92,79.9,79.9,255240.0,77.6247,77.6247,77.6052,77.6052,255240.0
2024-12-06 14:20:00,79.9,79.91,79.89,79.9,116502.0,77.6052,77.615,77.5955,77.6052,116502.0
2024-12-06 14:25:00,79.9,79.91,79.89,79.9,133109.0,77.6052,77.615,77.5955,77.6052,133109.0
2024-12-06 14:30:00,79.89,79.9,79.87,79.87,167925.0,77.5955,77.6052,77.5761,77.5761,167925.0
2024-12-06 14:35:00,79.87,79.88,79.86,79.88,194623.0,77.5761,77.5858,77.5664,77.5858,194623.0
2024-12-06 14:40:00,79.88,79.89,79.87,79.89,94973.0,77.5858,77.5955,77.5761,77.5955,94973.0
2024-12-06 14:45:00,79.89,79.9,79.87,79.87,179509.0,77.5955,77.6052,77.5761,77.5761,179509.0
2024-12-06 14:50:00,79.88,79.89,79.87,79.89,111354.0,77.5858,77.5955,77.5761,77.5955,111354.0
2024-12-06 14:55:00,79.89,79.89,79.87,79.88,294973.0,77.5955,77.5955,77.5761,77.5858,294973.0
2024-12-06 15:00:00,79.88,79.88,79.86,79.88,344906.0,77.5858,77.5858,77.5664,77.5858,344906.0
2024-12-06 15:05:00,79.88,79.89,79.87,79.88,51177.0,77.5858,77.5955,77.5761,77.5858,51177.0
2024-12-06 15:10:00,79.89,79.89,79.88,79.89,35370.0,77.5955,77.5955,77.5858,77.5955,35370.0
2024-12-06 15:15:00,79.89,79.89,79.87,79.88,169998.0,77.5955,77.5955,77.5761,77.5858,169998.0
2024-12-06 15:20:00,79.88,79.88,79.86,79.87,249359.0,77.5858,77.5858,77.5664,77.5761,249359.0
2024-12-06 15:25:00,79.87,79.87,79.86,79.87,126952.0,77.5761,77.5761,77.5664,77.5761,126952.0
2024-12-06 15:30:00,79.87,79.87,79.86,79.87,141073.0,77.5761,77.5761,77.5664,77.5761,141073.0
2024-12-06 15:35:00,79.87,79.88,79.86,79.87,491638.0,77.5761,77.5858,77.5664,77.5761,491638.0
2024-12-06 15:40:00,79.87,79.88,79.86,79.88,345575.0,77.5761,77.5858,77.5664,77.5858,345575.0
2024-12-06 15:45:00,79.88,79.89,79.87,79.89,331481.0,77.5858,77.5955,77.5761,77.5955,331481.0
2024-12-06 15:50:00,79.89,79.91,79.89,79.9,644761.0,77.5955,77.615,77.5955,77.6052,644761.0
2024-12-06 15:55:00,79.89,79.93,79.89,79.91,901510.0,77.5955,77.6344,77.5955,77.615,901510.0
2024-12-09 09:30:00,79.9,79.94,79.9,79.91,538601.0,77.6052,77.6441,77.6052,77.615,538601.0
2024-12-09 09:35:00,79.92,79.94,79.91,79.92,244379.0,77.6247,77.6441,77.615,77.6247,244379.0
2024-12-09 09:40:00,79.92,79.93,79.89,79.9,803358.0,77.6247,77.6344,77.5955,77.6052,803358.0
2024-12-09 09:45:00,79.9,79.91,79.88,79.89,74634.0,77.6052,77.615,77.5858,77.5955,74634.0
2024-12-09 09:50:00,79.89,79.89,79.88,79.89,23387.0,77.5955,77.5955,77.5858,77.5955,23387.0
2024-12-09 09:55:00,79.89,79.89,79.87,79.87,60231.0,77.5955,77.5955,77.5761,77.5761,60231.0
2024-12-09 10:00:00,79.88,79.89,79.88,79.89,251739.0,77.5858,77.5955,77.5858,77.5955,251739.0
2024-12-09 10:05:00,79.88,79.89,79.86,79.87,150354.0,77.5858,77.5955,77.5664,77.5761,150354.0
2024-12-09 10:10:00,79.86,79.88,79.86,79.88,70017.0,77.5664,77.5858,77.5664,77.5858,70017.0
2024-12-09 10:15:00,79.88,79.88,79.86,79.87,267957.0,77.5858,77.5858,77.5664,77.5761,267957.0
2024-12-09 10:20:00,79.87,79.88,79.86,79.87,304833.0,77.5761,77.5858,77.5664,77.5761,304833.0
2024-12-09 10:25:00,79.88,79.88,79.84,79.85,333721.0,77.5858,77.5858,77.547,77.5567,333721.0
2024-12-09 10:30:00,79.84,79.86,79.84,79.84,183798.0,77.547,77.5664,77.547,77.547,183798.0
2024-12-09 10:35:00,79.84,79.86,79.84,79.86,264199.0,77.547,77.5664,77.547,77.5664,264199.0
2024-12-09 10:40:00,79.86,79.87,79.85,79.86,248413.0,77.5664,77.5761,77.5567,77.5664,248413.0
2024-12-09 10:45:00,79.86,79.86,79.82,79.83,303584.0,77.5664,77.5664,77.5275,77.5373,303584.0
2024-12-09 10:50:00,79.83,79.84,79.82,79.83,189366.0,77.5373,77.547,77.5275,77.5373,189366.0
2024-12-09 10:55:00,79.83,79.84,79.82,79.83,205639.0,77.5373,77.547,77.5275,77.5373,205639.0
2024-12-09 11:00:00,79.83,79.83,79.8,79.81,247634.0,77.5373,77.5373,77.5081,77.5178,247634.0
2024-12-09 11:05:00,79.81,79.82,79.8,79.81,275928.0,77.5178,77.5275,77.5081,77.5178,275928.0
2024-12-09 11:10:00,79.81,79.81,79.79,79.8,636330.0,77.5178,77.5178,77.4984,77.5081,636330.0
2024-12-09 11:15:00,79.8,79.82,79.79,79.81,217393.0,77.5081,77.5275,77.4984,77.5178,217393.0
2024-12-09 11:20:00,79.81,79.83,79.81,79.82,304791.0,77.5178,77.5373,77.5178,77.5275,304791.0
2024-12-09 11:25:00,79.81,79.83,79.81,79.83,112194.0,77.5178,77.5373,77.5178,77.5373,112194.0
2024-12-09 11:30:00,79.83,79.83,79.82,79.83,37261.0,77.5373,77.5373,77.5275,77.5373,37261.0
2024-12-09 11:35:00,79.83,79.83,79.8,79.81,233985.0,77.5373,77.5373,77.5081,77.5178,233985.0
2024-12-09 11:40:00,79.81,79.81,79.8,79.81,77439.0,77.5178,77.5178,77.5081,77.5178,77439.0
2024-12-09 11:45:00,79.81,79.82,79.8,79.82,93569.0,77.5178,77.5275,77.5081,77.5275,93569.0
2024-12-09 11:50:00,79.82,79.83,79.81,79.83,134401.0,77.5275,77.5373,77.5178,77.5373,134401.0
2024-12-09 11:55:00,79.83,79.83,79.8,79.81,582161.0,77.5373,77.5373,77.5081,77.5178,582161.0
2024-12-09 12:00:00,79.81,79.81,79.79,79.79,425227.0,77.5178,77.5178,77.4984,77.4984,425227.0
2024-12-09 12:05:00,79.8,79.81,79.79,79.81,507273.0,77.5081,77.5178,77.4984,77.5178,507273.0
2024-12-09 12:10:00,79.81,79.82,79.8,79.82,159531.0,77.5178,77.5275,77.5081,77.5275,159531.0
2024-12-09 12:15:00,79.82,79.83,79.81,79.83,162422.0,77.5275,77.5373,77.5178,77.5373,162422.0
2024-12-09 12:20:00,79.83,79.83,79.82,79.83,114655.0,77.5373,77.5373,77.5275,77.5373,114655.0
2024-12-09 12:25:00,79.83,79.84,79.82,79.84,309773.0,77.5373,77.547,77.5275,77.547,309773.0
2024-12-09 12:30:00,79.84,79.84,79.82,79.83,87766.0,77.547,77.547,77.5275,77.5373,87766.0
2024-12-09 12:35:00,79.83,79.84,79.82,79.84,97543.0,77.5373,77.547,77.5275,77.547,97543.0
2024-12-09 12:40:00,79.84,79.85,79.83,79.84,262016.0,77.547,77.5567,77.5373,77.547,262016.0
2024-12-09 12:45:00,79.84,79.85,79.83,79.85,171906.0,77.547,77.5567,77.5373,77.5567,171906.0
2024-12-09 12:50:00,79.84,79.85,79.83,79.84,189426.0,77.547,77.5567,77.5373,77.547,189426.0
2024-12-09 12:55:00,79.84,79.84,79.81,79.81,347086.0,77.547,77.547,77.5178,77.5178,347086.0
2024-12-09 13:00:00,79.81,79.81,79.8,79.81,49992.0,77.5178,77.5178,77.5081,77.5178,49992.0
2024-12-09 13:05:00,79.81,79.83,79.8,79.83,136109.0,77.5178,77.5373,77.5081,77.5373,136109.0
2024-12-09 13:10:00,79.83,79.84,79.82,79.84,79606.0,77.5373,77.547,77.5275,77.547,79606.0
2024-12-09 13:15:00,79.84,79.85,79.83,79.84,594087.0,77.547,77.5567,77.5373,77.547,594087.0
2024-12-09 13:20:00,79.84,79.84,79.83,79.84,164461.0,77.547,77.547,77.5373,77.547,164461.0
2024-12-09 13:25:00,79.84,79.84,79.83,79.83,122435.0,77.547,77.547,77.5373,77.5373,122435.0
2024-12-09 13:30:00,79.84,79.84,79.83,79.83,144713.0,77.547,77.547,77.5373,77.5373,144713.0
2024-12-09 13:35:00,79.84,79.84,79.82,79.84,181745.0,77.547,77.547,77.5275,77.547,181745.0
2024-12-09 13:40:00,79.83,79.84,79.83,79.83,93826.0,77.5373,77.547,77.5373,77.5373,93826.0
2024-12-09 13:45:00,79.83,79.84,79.83,79.84,370573.0,77.5373,77.547,77.5373,77.547,370573.0
2024-12-09 13:50:00,79.84,79.85,79.83,79.84,360219.0,77.547,77.5567,77.5373,77.547,360219.0
2024-12-09 13:55:00,79.84,79.85,79.83,79.83,105831.0,77.547,77.5567,77.5373,77.5373,105831.0
2024-12-09 14:00:00,79.83,79.83,79.81,79.81,537777.0,77.5373,77.5373,77.5178,77.5178,537777.0
2024-12-09 14:05:00,79.81,79.82,79.8,79.81,200846.0,77.5178,77.5275,77.5081,77.5178,200846.0
2024-12-09 14:10:00,79.81,79.82,79.8,79.82,64886.0,77.5178,77.5275,77.5081,77.5275,64886.0
2024-12-09 14:15:00,79.81,79.82,79.8,79.81,84075.0,77.5178,77.5275,77.5081,77.5178,84075.0
2024-12-09 14:20:00,79.81,79.82,79.8,79.82,586840.0,77.5178,77.5275,77.5081,77.5275,586840.0
2024-12-09 14:25:00,79.81,79.82,79.81,79.81,59240.0,77.5178,77.5275,77.5178,77.5178,59240.0
2024-12-09 14:30:00,79.81,79.82,79.81,79.81,89958.0,77.5178,77.5275,77.5178,77.5178,89958.0
2024-12-09 14:35:00,79.81,79.82,79.81,79.81,51992.0,77.5178,77.5275,77.5178,77.5178,51992.0
2024-12-09 14:40:00,79.81,79.82,79.8,79.81,68920.0,77.5178,77.5275,77.5081,77.5178,68920.0
2024-12-09 14:45:00,79.81,79.81,79.79,79.81,296252.0,77.5178,77.5178,77.4984,77.5178,296252.0
2024-12-09 14:50:00,79.81,79.81,79.78,79.79,217528.0,77.5178,77.5178,77.4887,77.4984,217528.0
2024-12-09 14:55:00,79.79,79.81,79.78,79.8,260715.0,77.4984,77.5178,77.4887,77.5081,260715.0
2024-12-09 15:00:00,79.81,79.81,79.8,79.81,168971.0,77.5178,77.5178,77.5081,77.5178,168971.0
2024-12-09 15:05:00,79.8,79.81,79.8,79.81,142057.0,77.5081,77.5178,77.5081,77.5178,142057.0
2024-12-09 15:10:00,79.8,79.81,79.79,79.79,164954.0,77.5081,77.5178,77.4984,77.4984,164954.0
2024-12-09 15:15:00,79.79,79.8,79.79,79.8,203185.0,77.4984,77.5081,77.4984,77.5081,203185.0
2024-12-09 15:20:00,79.8,79.8,79.78,79.79,157842.0,77.5081,77.5081,77.4887,77.4984,157842.0
2024-12-09 15:25:00,79.79,79.79,79.78,79.79,58827.0,77.4984,77.4984,77.4887,77.4984,58827.0
2024-12-09 15:30:00,79.79,79.81,79.78,79.81,382002.0,77.4984,77.5178,77.4887,77.5178,382002.0
2024-12-09 15:35:00,79.81,79.81,79.79,79.81,287752.0,77.5178,77.5178,77.4984,77.5178,287752.0
2024-12-09 15:40:00,79.81,79.81,79.8,79.81,45043.0,77.5178,77.5178,77.5081,77.5178,45043.0
2024-12-09 15:45:00,79.81,79.81,79.8,79.8,244652.0,77.5178,77.5178,77.5081,77.5081,244652.0
2024-12-09 15:50:00,79.8,79.81,79.8,79.81,243137.0,77.5081,77.5178,77.5081,77.5178,243137.0
2024-12-09 15:55:00,79.81,79.84,79.8,79.82,805061.0,77.5178,77.547,77.5081,77.5275,805061.0
2024-12-10 09:30:00,79.94,79.94,79.76,79.78,461574.0,77.6441,77.6441,77.4693,77.4887,461574.0
2024-12-10 09:35:00,79.78,79.78,79.76,79.77,180203.0,77.4887,77.4887,77.4693,77.479,180203.0
2024-12-10 09:40:00,79.77,79.79,79.76,79.79,204147.0,77.479,77.4984,77.4693,77.4984,204147.0
2024-12-10 09:45:00,79.8,79.81,79.79,79.8,809709.0,77.5081,77.5178,77.4984,77.5081,809709.0
2024-12-10 09:50:00,79.79,79.8,79.78,79.8,360227.0,77.4984,77.5081,77.4887,77.5081,360227.0
2024-12-10 09:55:00,79.8,79.82,79.79,79.81,209776.0,77.5081,77.5275,77.4984,77.5178,209776.0
2024-12-10 10:00:00,79.81,79.82,79.81,79.81,69881.0,77.5178,77.5275,77.5178,77.5178,69881.0
2024-12-10 10:05:00,79.81,79.82,79.79,79.8,868331.0,77.5178,77.5275,77.4984,77.5081,868331.0
2024-12-10 10:10:00,79.8,79.8,79.79,79.79,394116.0,77.5081,77.5081,77.4984,77.4984,394116.0
2024-12-10 10:15:00,79.79,79.81,79.78,79.81,115153.0,77.4984,77.5178,77.4887,77.5178,115153.0
2024-12-10 10:20:00,79.81,79.81,79.79,79.8,159866.0,77.5178,77.5178,77.4984,77.5081,159866.0
2024-12-10 10:25:00,79.8,79.8,79.78,79.8,420372.0,77.5081,77.5081,77.4887,77.5081,420372.0
2024-12-10 10:30:00,79.8,79.8,79.78,79.8,82629.0,77.5081,77.5081,77.4887,77.5081,82629.0
2024-12-10 10:35:00,79.8,79.81,79.79,79.8,711225.0,77.5081,77.5178,77.4984,77.5081,711225.0
2024-12-10 10:40:00,79.8,79.81,79.79,79.81,189093.0,77.5081,77.5178,77.4984,77.5178,189093.0
2024-12-10 10:45:00,79.81,79.81,79.8,79.81,23680.0,77.5178,77.5178,77.5081,77.5178,23680.0
2024-12-10 10:50:00,79.81,79.81,79.79,79.8,85725.0,77.5178,77.5178,77.4984,77.5081,85725.0
2024-12-10 10:55:00,79.79,79.8,79.79,79.8,132651.0,77.4984,77.5081,77.4984,77.5081,132651.0
2024-12-10 11:00:00,79.79,79.8,79.78,79.8,286311.0,77.4984,77.5081,77.4887,77.5081,286311.0
2024-12-10 11:05:00,79.8,79.8,79.78,79.8,136930.0,77.5081,77.5081,77.4887,77.5081,136930.0
2024-12-10 11:10:00,79.8,79.81,79.79,79.8,363195.0,77.5081,77.5178,77.4984,77.5081,363195.0
2024-12-10 11:15:00,79.8,79.8,79.79,79.8,147269.0,77.5081,77.5081,77.4984,77.5081,147269.0
2024-12-10 11:20:00,79.8,79.81,79.79,79.81,123450.0,77.5081,77.5178,77.4984,77.5178,123450.0
2024-12-10 11:25:00,79.81,79.81,79.79,79.8,119181.0,77.5178,77.5178,77.4984,77.5081,119181.0
2024-12-10 11:30:00,79.8,79.8,79.78,79.79,149772.0,77.5081,77.5081,77.4887,77.4984,149772.0
2024-12-10 11:35:00,79.79,79.79,79.77,79.77,195596.0,77.4984,77.4984,77.479,77.479,195596.0
2024-12-10 11:40:00,79.77,79.78,79.76,79.77,236822.0,77.479,77.4887,77.4693,77.479,236822.0
2024-12-10 11:45:00,79.77,79.77,79.75,79.76,161896.0,77.479,77.479,77.4595,77.4693,161896.0
2024-12-10 11:50:00,79.76,79.76,79.74,79.75,213713.0,77.4693,77.4693,77.4498,77.4595,213713.0
2024-12-10 11:55:00,79.75,79.77,79.74,79.77,577829.0,77.4595,77.479,77.4498,77.479,577829.0
2024-12-10 12:00:00,79.77,79.77,79.76,79.76,103142.0,77.479,77.479,77.4693,77.4693,103142.0
2024-12-10 12:05:00,79.76,79.79,79.76,79.79,176434.0,77.4693,77.4984,77.4693,77.4984,176434.0
2024-12-10 12:10:00,79.79,79.79,79.78,79.79,124604.0,77.4984,77.4984,77.4887,77.4984,124604.0
2024-12-10 12:15:00,79.78,79.79,79.77,79.78,80927.0,77.4887,77.4984,77.479,77.4887,80927.0
2024-12-10 12:20:00,79.78,79.78,79.77,79.77,54664.0,77.4887,77.4887,77.479,77.479,54664.0
2024-12-10 12:25:00,79.77,79.78,79.77,79.78,60572.0,77.479,77.4887,77.479,77.4887,60572.0
2024-12-10 12:30:00,79.78,79.79,79.77,79.79,39181.0,77.4887,77.4984,77.479,77.4984,39181.0
2024-12-10 12:35:00,79.79,79.79,79.77,79.77,54588.0,77.4984,77.4984,77.479,77.479,54588.0
2024-12-10 12:40:00,79.78,79.78,79.77,79.78,11163.0,77.4887,77.4887,77.479,77.4887,11163.0
2024-12-10 12:45:00,79.77,79.78,79.77,79.78,98814.0,77.479,77.4887,77.479,77.4887,98814.0
2024-12-10 12:50:00,79.77,79.78,79.76,79.77,223345.0,77.479,77.4887,77.4693,77.479,223345.0
2024-12-10 12:55:00,79.77,79.78,79.76,79.76,113545.0,77.479,77.4887,77.4693,77.4693,113545.0
2024-12-10 13:00:00,79.76,79.78,79.76,79.77,98947.0,77.4693,77.4887,77.4693,77.479,98947.0
2024-12-10 13:05:00,79.77,79.77,79.76,79.77,149457.0,77.479,77.479,77.4693,77.479,149457.0
2024-12-10 13:10:00,79.76,79.78,79.76,79.78,167405.0,77.4693,77.4887,77.4693,77.4887,167405.0
2024-12-10 13:15:00,79.77,79.78,79.76,79.77,397215.0,77.479,77.4887,77.4693,77.479,397215.0
2024-12-10 13:20:00,79.77,79.77,79.76,79.77,80754.0,77.479,77.479,77.4693,77.479,80754.0
2024-12-10 13:25:00,79.77,79.77,79.76,79.77,186091.0,77.479,77.479,77.4693,77.479,186091.0
2024-12-10 13:30:00,79.77,79.78,79.76,79.78,67118.0,77.479,77.4887,77.4693,77.4887,67118.0
2024-12-10 13:35:00,79.78,79.79,79.77,79.78,73272.0,77.4887,77.4984,77.479,77.4887,73272.0
2024-12-10 13:40:00,79.78,79.79,79.77,79.79,31603.0,77.4887,77.4984,77.479,77.4984,31603.0
2024-12-10 13:45:00,79.79,79.79,79.78,79.79,32371.0,77.4984,77.4984,77.4887,77.4984,32371.0
2024-12-10 13:50:00,79.79,79.79,79.78,79.79,189906.0,77.4984,77.4984,77.4887,77.4984,189906.0
2024-12-10 13:55:00,79.79,79.8,79.78,79.79,631746.0,77.4984,77.5081,77.4887,77.4984,631746.0
2024-12-10 14:00:00,79.79,79.8,79.78,79.79,437804.0,77.4984,77.5081,77.4887,77.4984,437804.0
2024-12-10 14:05:00,79.79,79.8,79.78,79.8,466521.0,77.4984,77.5081,77.4887,77.5081,466521.0
2024-12-10 14:10:00,79.8,79.8,79.79,79.79,67629.0,77.5081,77.5081,77.4984,77.4984,67629.0
2024-12-10 14:15:00,79.8,79.8,79.79,79.8,41935.0,77.5081,77.5081,77.4984,77.5081,41935.0
2024-12-10 14:20:00,79.8,79.81,79.79,79.81,177016.0,77.5081,77.5178,77.4984,77.5178,177016.0
2024-12-10 14:25:00,79.81,79.81,79.79,79.8,206263.0,77.5178,77.5178,77.4984,77.5081,206263.0
2024-12-10 14:30:00,79.8,79.81,79.79,79.8,199772.0,77.5081,77.5178,77.4984,77.5081,199772.0
2024-12-10 14:35:00,79.79,79.81,79.79,79.81,93563.0,77.4984,77.5178,77.4984,77.5178,93563.0
2024-12-10 14:40:00,79.81,79.81,79.79,79.8,162568.0,77.5178,77.5178,77.4984,77.5081,162568.0
2024-12-10 14:45:00,79.8,79.81,79.79,79.81,89488.0,77.5081,77.5178,77.4984,77.5178,89488.0
2024-12-10 14:50:00,79.81,79.81,79.79,79.81,196273.0,77.5178,77.5178,77.4984,77.5178,196273.0
2024-12-10 14:55:00,79.81,79.82,79.8,79.82,75829.0,77.5178,77.5275,77.5081,77.5275,75829.0
2024-12-10 15:00:00,79.82,79.82,79.8,79.81,82541.0,77.5275,77.5275,77.5081,77.5178,82541.0
2024-12-10 15:05:00,79.81,79.81,79.79,79.8,322493.0,77.5178,77.5178,77.4984,77.5081,322493.0
2024-12-10 15:10:00,79.81,79.81,79.79,79.8,137193.0,77.5178,77.5178,77.4984,77.5081,137193.0
2024-12-10 15:15:00,79.8,79.81,79.79,79.81,115889.0,77.5081,77.5178,77.4984,77.5178,115889.0
2024-12-10 15:20:00,79.81,79.81,79.8,79.81,36656.0,77.5178,77.5178,77.5081,77.5178,36656.0
2024-12-10 15:25:00,79.81,79.81,79.8,79.81,56701.0,77.5178,77.5178,77.5081,77.5178,56701.0
2024-12-10 15:30:00,79.81,79.81,79.8,79.81,108367.0,77.5178,77.5178,77.5081,77.5178,108367.0
2024-12-10 15:35:00,79.81,79.82,79.8,79.82,226080.0,77.5178,77.5275,77.5081,77.5275,226080.0
2024-12-10 15:40:00,79.81,79.83,79.81,79.82,182903.0,77.5178,77.5373,77.5178,77.5275,182903.0
2024-12-10 15:45:00,79.82,79.83,79.8,79.82,714439.0,77.5275,77.5373,77.5081,77.5275,714439.0
2024-12-10 15:50:00,79.81,79.82,79.81,79.81,290592.0,77.5178,77.5275,77.5178,77.5178,290592.0
2024-12-10 15:55:00,79.81,79.84,79.81,79.83,1521811.0,77.5178,77.547,77.5178,77.5373,1521811.0
2024-12-11 09:30:00,79.94,79.94,79.9,79.92,1322486.0,77.6441,77.6441,77.6052,77.6247,1322486.0
2024-12-11 09:35:00,79.92,79.95,79.91,79.93,810598.0,77.6247,77.6538,77.615,77.6344,810598.0
2024-12-11 09:40:00,79.93,79.95,79.93,79.93,298964.0,77.6344,77.6538,77.6344,77.6344,298964.0
2024-12-11 09:45:00,79.94,79.94,79.93,79.94,205118.0,77.6441,77.6441,77.6344,77.6441,205118.0
2024-12-11 09:50:00,79.94,79.94,79.91,79.91,397374.0,77.6441,77.6441,77.615,77.615,397374.0
2024-12-11 09:55:00,79.91,79.92,79.9,79.91,579057.0,77.615,77.6247,77.6052,77.615,579057.0
2024-12-11 10:00:00,79.92,79.92,79.89,79.89,541796.0,77.6247,77.6247,77.5955,77.5955,541796.0
2024-12-11 10:05:00,79.89,79.9,79.88,79.9,1100075.0,77.5955,77.6052,77.5858,77.6052,1100075.0
2024-12-11 10:10:00,79.9,79.9,79.89,79.9,167074.0,77.6052,77.6052,77.5955,77.6052,167074.0
2024-12-11 10:15:00,79.9,79.9,79.88,79.9,314981.0,77.6052,77.6052,77.5858,77.6052,314981.0
2024-12-11 10:20:00,79.9,79.9,79.87,79.88,269289.0,77.6052,77.6052,77.5761,77.5858,269289.0
2024-12-11 10:25:00,79.88,79.89,79.87,79.89,178749.0,77.5858,77.5955,77.5761,77.5955,178749.0
2024-12-11 10:30:00,79.88,79.89,79.87,79.88,503804.0,77.5858,77.5955,77.5761,77.5858,503804.0
2024-12-11 10:35:00,79.88,79.89,79.87,79.89,106973.0,77.5858,77.5955,77.5761,77.5955,106973.0
2024-12-11 10:40:00,79.89,79.89,79.87,79.88,115558.0,77.5955,77.5955,77.5761,77.5858,115558.0
2024-12-11 10:45:00,79.88,79.88,79.86,79.87,208532.0,77.5858,77.5858,77.5664,77.5761,208532.0
2024-12-11 10:50:00,79.86,79.87,79.85,79.85,218578.0,77.5664,77.5761,77.5567,77.5567,218578.0
2024-12-11 10:55:00,79.86,79.86,79.84,79.84,265043.0,77.5664,77.5664,77.547,77.547,265043.0
2024-12-11 11:00:00,79.85,79.85,79.84,79.84,126947.0,77.5567,77.5567,77.547,77.547,126947.0
2024-12-11 11:05:00,79.85,79.85,79.84,79.84,156306.0,77.5567,77.5567,77.547,77.547,156306.0
2024-12-11 11:10:00,79.84,79.87,79.84,79.86,411926.0,77.547,77.5761,77.547,77.5664,411926.0
2024-12-11 11:15:00,79.86,79.86,79.85,79.86,67183.0,77.5664,77.5664,77.5567,77.5664,67183.0
2024-12-11 11:20:00,79.86,79.88,79.85,79.87,119816.0,77.5664,77.5858,77.5567,77.5761,119816.0
2024-12-11 11:25:00,79.87,79.88,79.87,79.88,113996.0,77.5761,77.5858,77.5761,77.5858,113996.0
2024-12-11 11:30:00,79.88,79.89,79.87,79.88,205560.0,77.5858,77.5955,77.5761,77.5858,205560.0
2024-12-11 11:35:00,79.89,79.91,79.88,79.91,187018.0,77.5955,77.615,77.5858,77.615,187018.0
2024-12-11 11:40:00,79.91,79.91,79.9,79.91,240770.0,77.615,77.615,77.6052,77.615,240770.0
2024-12-11 11:45:00,79.91,79.91,79.9,79.9,121486.0,77.615,77.615,77.6052,77.6052,121486.0
2024-12-11 11:50:00,79.91,79.92,79.9,79.92,139726.0,77.615,77.6247,77.6052,77.6247,139726.0
2024-12-11 11:55:00,79.92,79.92,79.9,79.9,67204.0,77.6247,77.6247,77.6052,77.6052,67204.0
2024-12-11 12:00:00,79.91,79.91,79.9,79.91,105141.0,77.615,77.615,77.6052,77.615,105141.0
2024-12-11 12:05:00,79.91,79.91,79.9,79.9,51503.0,77.615,77.615,77.6052,77.6052,51503.0
2024-12-11 12:10:00,79.91,79.91,79.9,79.9,67658.0,77.615,77.615,77.6052,77.6052,67658.0
2024-12-11 12:15:00,79.91,79.91,79.88,79.88,150990.0,77.615,77.615,77.5858,77.5858,150990.0
2024-12-11 12:20:00,79.89,79.89,79.87,79.88,161145.0,77.5955,77.5955,77.5761,77.5858,161145.0
2024-12-11 12:25:00,79.88,79.9,79.87,79.9,243286.0,77.5858,77.6052,77.5761,77.6052,243286.0
2024-12-11 12:30:00,79.9,79.9,79.88,79.89,373406.0,77.6052,77.6052,77.5858,77.5955,373406.0
2024-12-11 12:35:00,79.9,79.9,79.88,79.89,61804.0,77.6052,77.6052,77.5858,77.5955,61804.0
2024-12-11 12:40:00,79.88,79.9,79.88,79.9,41577.0,77.5858,77.6052,77.5858,77.6052,41577.0
2024-12-11 12:45:00,79.9,79.9,79.89,79.9,44169.0,77.6052,77.6052,77.5955,77.6052,44169.0
2024-12-11 12:50:00,79.9,79.9,79.89,79.9,105954.0,77.6052,77.6052,77.5955,77.6052,105954.0
2024-12-11 12:55:00,79.9,79.91,79.88,79.91,434029.0,77.6052,77.615,77.5858,77.615,434029.0
2024-12-11 13:00:00,79.91,79.94,79.9,79.91,667890.0,77.615,77.6441,77.6052,77.615,667890.0
2024-12-11 13:05:00,79.92,79.92,79.9,79.91,555449.0,77.6247,77.6247,77.6052,77.615,555449.0
2024-12-11 13:10:00,79.91,79.91,79.89,79.9,217093.0,77.615,77.615,77.5955,77.6052,217093.0
2024-12-11 13:15:00,79.9,79.9,79.89,79.9,250840.0,77.6052,77.6052,77.5955,77.6052,250840.0
2024-12-11 13:20:00,79.9,79.9,79.88,79.9,115774.0,77.6052,77.6052,77.5858,77.6052,115774.0
2024-12-11 13:25:00,79.89,79.9,79.89,79.9,41192.0,77.5955,77.6052,77.5955,77.6052,41192.0
2024-12-11 13:30:00,79.9,79.9,79.88,79.89,208509.0,77.6052,77.6052,77.5858,77.5955,208509.0
2024-12-11 13:35:00,79.89,79.89,79.87,79.88,180486.0,77.5955,77.5955,77.5761,77.5858,180486.0
2024-12-11 13:40:00,79.88,79.88,79.84,79.85,376230.0,77.5858,77.5858,77.547,77.5567,376230.0
2024-12-11 13:45:00,79.85,79.86,79.84,79.84,86066.0,77.5567,77.5664,77.547,77.547,86066.0
2024-12-11 13:50:00,79.84,79.85,79.83,79.84,127423.0,77.547,77.5567,77.5373,77.547,127423.0
2024-12-11 13:55:00,79.84,79.85,79.83,79.84,255704.0,77.547,77.5567,77.5373,77.547,255704.0
2024-12-11 14:00:00,79.84,79.86,79.83,79.85,413994.0,77.547,77.5664,77.5373,77.5567,413994.0
2024-12-11 14:05:00,79.85,79.86,79.84,79.84,173894.0,77.5567,77.5664,77.547,77.547,173894.0
2024-12-11 14:10:00,79.85,79.85,79.84,79.84,80509.0,77.5567,77.5567,77.547,77.547,80509.0
2024-12-11 14:15:00,79.84,79.85,79.84,79.84,198716.0,77.547,77.5567,77.547,77.547,198716.0
2024-12-11 14:20:00,79.85,79.85,79.84,79.84,167196.0,77.5567,77.5567,77.547,77.547,167196.0
2024-12-11 14:25:00,79.85,79.85,79.84,79.84,192290.0,77.5567,77.5567,77.547,77.547,192290.0
2024-12-11 14:30:00,79.85,79.87,79.84,79.86,136222.0,77.5567,77.5761,77.547,77.5664,136222.0
2024-12-11 14:35:00,79.86,79.86,79.85,79.86,50518.0,77.5664,77.5664,77.5567,77.5664,50518.0
2024-12-11 14:40:00,79.86,79.86,79.85,79.86,32013.0,77.5664,77.5664,77.5567,77.5664,32013.0
2024-12-11 14:45:00,79.86,79.86,79.85,79.86,92722.0,77.5664,77.5664,77.5567,77.5664,92722.0
2024-12-11 14:50:00,79.86,79.87,79.85,79.86,179672.0,77.5664,77.5761,77.5567,77.5664,179672.0
2024-12-11 14:55:00,79.86,79.86,79.85,79.86,69068.0,77.5664,77.5664,77.5567,77.5664,69068.0
2024-12-11 15:00:00,79.86,79.87,79.85,79.87,44658.0,77.5664,77.5761,77.5567,77.5761,44658.0
2024-12-11 15:05:00,79.87,79.87,79.86,79.87,37277.0,77.5761,77.5761,77.5664,77.5761,37277.0
2024-12-11 15:10:00,79.87,79.87,79.85,79.86,231821.0,77.5761,77.5761,77.5567,77.5664,231821.0
2024-12-11 15:15:00,79.86,79.86,79.85,79.86,72511.0,77.5664,77.5664,77.5567,77.5664,72511.0
2024-12-11 15:20:00,79.86,79.86,79.85,79.86,326459.0,77.5664,77.5664,77.5567,77.5664,326459.0
2024-12-11 15:25:00,79.86,79.86,79.85,79.86,151601.0,77.5664,77.5664,77.5567,77.5664,151601.0
2024-12-11 15:30:00,79.85,79.86,79.84,79.84,665690.0,77.5567,77.5664,77.547,77.547,665690.0
2024-12-11 15:35:00,79.84,79.85,79.83,79.84,249119.0,77.547,77.5567,77.5373,77.547,249119.0
2024-12-11 15:40:00,79.84,79.84,79.83,79.84,253198.0,77.547,77.547,77.5373,77.547,253198.0
2024-12-11 15:45:00,79.84,79.85,79.83,79.85,138770.0,77.547,77.5567,77.5373,77.5567,138770.0
2024-12-11 15:50:00,79.84,79.86,79.84,79.85,595188.0,77.547,77.5664,77.547,77.5567,595188.0
2024-12-11 15:55:00,79.85,79.86,79.83,79.84,1818744.0,77.5567,77.5664,77.5373,77.547,1818744.0
2024-12-12 09:30:00,79.81,79.99,79.8,79.81,871420.0,77.5178,77.6927,77.5081,77.5178,871420.0
2024-12-12 09:35:00,79.81,79.82,79.79,79.79,392717.0,77.5178,77.5275,77.4984,77.4984,392717.0
2024-12-12 09:40:00,79.8,79.83,79.79,79.81,222742.0,77.5081,77.5373,77.4984,77.5178,222742.0
2024-12-12 09:45:00,79.81,79.81,79.78,79.78,524290.0,77.5178,77.5178,77.4887,77.4887,524290.0
2024-12-12 09:50:00,79.79,79.79,79.77,79.78,226544.0,77.4984,77.4984,77.479,77.4887,226544.0
2024-12-12 09:55:00,79.78,79.78,79.76,79.76,239042.0,77.4887,77.4887,77.4693,77.4693,239042.0
2024-12-12 10:00:00,79.77,79.77,79.74,79.74,372855.0,77.479,77.479,77.4498,77.4498,372855.0
2024-12-12 10:05:00,79.75,79.76,79.73,79.73,328813.0,77.4595,77.4693,77.4401,77.4401,328813.0
2024-12-12 10:10:00,79.73,79.76,79.73,79.76,585499.0,77.4401,77.4693,77.4401,77.4693,585499.0
2024-12-12 10:15:00,79.76,79.77,79.74,79.77,601305.0,77.4693,77.479,77.4498,77.479,601305.0
2024-12-12 10:20:00,79.76,79.78,79.76,79.78,89590.0,77.4693,77.4887,77.4693,77.4887,89590.0
2024-12-12 10:25:00,79.78,79.79,79.77,79.77,119093.0,77.4887,77.4984,77.479,77.479,119093.0
2024-12-12 10:30:00,79.77,79.79,79.77,79.78,133315.0,77.479,77.4984,77.479,77.4887,133315.0
2024-12-12 10:35:00,79.79,79.8,79.78,79.8,184743.0,77.4984,77.5081,77.4887,77.5081,184743.0
2024-12-12 10:40:00,79.79,79.8,79.76,79.77,131970.0,77.4984,77.5081,77.4693,77.479,131970.0
2024-12-12 10:45:00,79.77,79.78,79.76,79.78,134467.0,77.479,77.4887,77.4693,77.4887,134467.0
2024-12-12 10:50:00,79.78,79.78,79.77,79.78,214392.0,77.4887,77.4887,77.479,77.4887,214392.0
2024-12-12 10:55:00,79.78,79.78,79.76,79.78,448024.0,77.4887,77.4887,77.4693,77.4887,448024.0
2024-12-12 11:00:00,79.78,79.79,79.77,79.79,318534.0,77.4887,77.4984,77.479,77.4984,318534.0
2024-12-12 11:05:00,79.79,79.8,79.78,79.78,232215.0,77.4984,77.5081,77.4887,77.4887,232215.0
2024-12-12 11:10:00,79.78,79.79,79.77,79.78,343148.0,77.4887,77.4984,77.479,77.4887,343148.0
2024-12-12 11:15:00,79.78,79.79,79.77,79.78,201446.0,77.4887,77.4984,77.479,77.4887,201446.0
2024-12-12 11:20:00,79.78,79.79,79.76,79.77,101496.0,77.4887,77.4984,77.4693,77.479,101496.0
2024-12-12 11:25:00,79.77,79.78,79.76,79.78,60649.0,77.479,77.4887,77.4693,77.4887,60649.0
2024-12-12 11:30:00,79.78,79.78,79.75,79.77,294625.0,77.4887,77.4887,77.4595,77.479,294625.0
2024-12-12 11:35:00,79.77,79.77,79.75,79.76,317423.0,77.479,77.479,77.4595,77.4693,317423.0
2024-12-12 11:40:00,79.76,79.76,79.73,79.73,302665.0,77.4693,77.4693,77.4401,77.4401,302665.0
2024-12-12 11:45:00,79.73,79.74,79.72,79.73,494473.0,77.4401,77.4498,77.4304,77.4401,494473.0
2024-12-12 11:50:00,79.73,79.73,79.71,79.71,215788.0,77.4401,77.4401,77.4207,77.4207,215788.0
2024-12-12 11:55:00,79.71,79.71,79.69,79.7,153982.0,77.4207,77.4207,77.4013,77.411,153982.0
2024-12-12 12:00:00,79.7,79.71,79.68,79.7,1240726.0,77.411,77.4207,77.3916,77.411,1240726.0
2024-12-12 12:05:00,79.7,79.72,79.7,79.72,466358.0,77.411,77.4304,77.411,77.4304,466358.0
2024-12-12 12:10:00,79.72,79.73,79.71,79.72,354958.0,77.4304,77.4401,77.4207,77.4304,354958.0
2024-12-12 12:15:00,79.72,79.73,79.71,79.73,205891.0,77.4304,77.4401,77.4207,77.4401,205891.0
2024-12-12 12:20:00,79.73,79.73,79.7,79.71,129737.0,77.4401,77.4401,77.411,77.4207,129737.0
2024-12-12 12:25:00,79.71,79.72,79.7,79.72,207732.0,77.4207,77.4304,77.411,77.4304,207732.0
2024-12-12 12:30:00,79.72,79.73,79.71,79.73,271094.0,77.4304,77.4401,77.4207,77.4401,271094.0
2024-12-12 12:35:00,79.72,79.74,79.72,79.73,533713.0,77.4304,77.4498,77.4304,77.4401,533713.0
2024-12-12 12:40:00,79.73,79.73,79.72,79.73,151217.0,77.4401,77.4401,77.4304,77.4401,151217.0
2024-12-12 12:45:00,79.73,79.73,79.72,79.73,167788.0,77.4401,77.4401,77.4304,77.4401,167788.0
2024-12-12 12:50:00,79.73,79.73,79.71,79.72,482384.0,77.4401,77.4401,77.4207,77.4304,482384.0
2024-12-12 12:55:00,79.72,79.72,79.71,79.72,99071.0,77.4304,77.4304,77.4207,77.4304,99071.0
2024-12-12 13:00:00,79.72,79.72,79.7,79.7,408434.0,77.4304,77.4304,77.411,77.411,408434.0
2024-12-12 13:05:00,79.7,79.71,79.7,79.71,92200.0,77.411,77.4207,77.411,77.4207,92200.0
2024-12-12 13:10:00,79.7,79.71,79.7,79.7,49375.0,77.411,77.4207,77.411,77.411,49375.0
2024-12-12 13:15:00,79.71,79.72,79.7,79.72,61857.0,77.4207,77.4304,77.411,77.4304,61857.0
2024-12-12 13:20:00,79.72,79.72,79.7,79.7,31806.0,77.4304,77.4304,77.411,77.411,31806.0
2024-12-12 13:25:00,79.7,79.72,79.7,79.71,81886.0,77.411,77.4304,77.411,77.4207,81886.0
2024-12-12 13:30:00,79.71,79.71,79.7,79.7,53989.0,77.4207,77.4207,77.411,77.411,53989.0
2024-12-12 13:35:00,79.7,79.7,79.69,79.69,148942.0,77.411,77.411,77.4013,77.4013,148942.0
2024-12-12 13:40:00,79.7,79.7,79.69,79.7,45127.0,77.411,77.411,77.4013,77.411,45127.0
2024-12-12 13:45:00,79.7,79.7,79.69,79.7,197410.0,77.411,77.411,77.4013,77.411,197410.0
2024-12-12 13:50:00,79.69,79.7,79.67,79.69,785686.0,77.4013,77.411,77.3818,77.4013,785686.0
2024-12-12 13:55:00,79.69,79.69,79.66,79.67,284113.0,77.4013,77.4013,77.3721,77.3818,284113.0
2024-12-12 14:00:00,79.67,79.68,79.66,79.67,152985.0,77.3818,77.3916,77.3721,77.3818,152985.0
2024-12-12 14:05:00,79.67,79.69,79.67,79.67,121433.0,77.3818,77.4013,77.3818,77.3818,121433.0
2024-12-12 14:10:00,79.67,79.68,79.66,79.66,165301.0,77.3818,77.3916,77.3721,77.3721,165301.0
2024-12-12 14:15:00,79.66,79.67,79.66,79.66,83026.0,77.3721,77.3818,77.3721,77.3721,83026.0
2024-12-12 14:20:00,79.67,79.67,79.65,79.66,259163.0,77.3818,77.3818,77.3624,77.3721,259163.0
2024-12-12 14:25:00,79.66,79.68,79.65,79.66,159228.0,77.3721,77.3916,77.3624,77.3721,159228.0
2024-12-12 14:30:00,79.66,79.67,79.65,79.67,100911.0,77.3721,77.3818,77.3624,77.3818,100911.0
2024-12-12 14:35:00,79.67,79.69,79.66,79.69,107747.0,77.3818,77.4013,77.3721,77.4013,107747.0
2024-12-12 14:40:00,79.69,79.69,79.67,79.67,86307.0,77.4013,77.4013,77.3818,77.3818,86307.0
2024-12-12 14:45:00,79.67,79.68,79.67,79.67,132725.0,77.3818,77.3916,77.3818,77.3818,132725.0
2024-12-12 14:50:00,79.67,79.67,79.66,79.67,232706.0,77.3818,77.3818,77.3721,77.3818,232706.0
2024-12-12 14:55:00,79.67,79.67,79.65,79.66,746244.0,77.3818,77.3818,77.3624,77.3721,746244.0
2024-12-12 15:00:00,79.67,79.67,79.65,79.65,112664.0,77.3818,77.3818,77.3624,77.3624,112664.0
2024-12-12 15:05:00,79.66,79.66,79.65,79.66,199511.0,77.3721,77.3721,77.3624,77.3721,199511.0
2024-12-12 15:10:00,79.66,79.66,79.65,79.65,98751.0,77.3721,77.3721,77.3624,77.3624,98751.0
2024-12-12 15:15:00,79.66,79.67,79.65,79.67,198533.0,77.3721,77.3818,77.3624,77.3818,198533.0
2024-12-12 15:20:00,79.67,79.68,79.66,79.67,100212.0,77.3818,77.3916,77.3721,77.3818,100212.0
2024-12-12 15:25:00,79.67,79.68,79.66,79.67,79847.0,77.3818,77.3916,77.3721,77.3818,79847.0
2024-12-12 15:30:00,79.67,79.68,79.66,79.67,164953.0,77.3818,77.3916,77.3721,77.3818,164953.0
2024-12-12 15:35:00,79.67,79.68,79.67,79.68,134300.0,77.3818,77.3916,77.3818,77.3916,134300.0
2024-12-12 15:40:00,79.68,79.68,79.67,79.67,437499.0,77.3916,77.3916,77.3818,77.3818,437499.0
2024-12-12 15:45:00,79.67,79.69,79.67,79.67,388234.0,77.3818,77.4013,77.3818,77.3818,388234.0
2024-12-12 15:50:00,79.67,79.68,79.66,79.66,436425.0,77.3818,77.3916,77.3721,77.3721,436425.0
2024-12-12 15:55:00,79.67,79.67,79.63,79.64,2044199.0,77.3818,77.3818,77.343,77.3527,2044199.0
2024-12-13 09:30:00,79.71,79.71,79.63,79.64,863614.0,77.4207,77.4207,77.343,77.3527,863614.0
2024-12-13 09:35:00,79.64,79.65,79.6,79.64,1313741.0,77.3527,77.3624,77.3139,77.3527,1313741.0
2024-12-13 09:40:00,79.64,79.65,79.63,79.64,290617.0,77.3527,77.3624,77.343,77.3527,290617.0
2024-12-13 09:45:00,79.63,79.63,79.61,79.62,193469.0,77.343,77.343,77.3236,77.3333,193469.0
2024-12-13 09:50:00,79.61,79.62,79.59,79.59,854209.0,77.3236,77.3333,77.3041,77.3041,854209.0
2024-12-13 09:55:00,79.59,79.6,79.58,79.58,505690.0,77.3041,77.3139,77.2944,77.2944,505690.0
2024-12-13 10:00:00,79.59,79.59,79.57,79.58,247370.0,77.3041,77.3041,77.2847,77.2944,247370.0
2024-12-13 10:05:00,79.58,79.59,79.57,79.58,294853.0,77.2944,77.3041,77.2847,77.2944,294853.0
2024-12-13 10:10:00,79.58,79.58,79.56,79.56,340699.0,77.2944,77.2944,77.275,77.275,340699.0
2024-12-13 10:15:00,79.57,79.57,79.55,79.55,609893.0,77.2847,77.2847,77.2653,77.2653,609893.0
2024-12-13 10:20:00,79.55,79.56,79.54,79.55,119939.0,77.2653,77.275,77.2556,77.2653,119939.0
2024-12-13 10:25:00,79.55,79.55,79.52,79.53,146010.0,77.2653,77.2653,77.2362,77.2459,146010.0
2024-12-13 10:30:00,79.53,79.55,79.52,79.54,322695.0,77.2459,77.2653,77.2362,77.2556,322695.0
2024-12-13 10:35:00,79.54,79.54,79.53,79.54,117060.0,77.2556,77.2556,77.2459,77.2556,117060.0
2024-12-13 10:40:00,79.54,79.54,79.51,79.53,778292.0,77.2556,77.2556,77.2264,77.2459,778292.0
2024-12-13 10:45:00,79.52,79.53,79.52,79.53,385135.0,77.2362,77.2459,77.2362,77.2459,385135.0
2024-12-13 10:50:00,79.53,79.53,79.5,79.51,293183.0,77.2459,77.2459,77.2167,77.2264,293183.0
2024-12-13 10:55:00,79.51,79.51,79.49,79.5,592809.0,77.2264,77.2264,77.207,77.2167,592809.0
2024-12-13 11:00:00,79.5,79.51,79.49,79.5,830953.0,77.2167,77.2264,77.207,77.2167,830953.0
2024-12-13 11:05:00,79.5,79.52,79.49,79.52,865533.0,77.2167,77.2362,77.207,77.2362,865533.0
2024-12-13 11:10:00,79.52,79.54,79.51,79.53,498045.0,77.2362,77.2556,77.2264,77.2459,498045.0
2024-12-13 11:15:00,79.53,79.55,79.52,79.55,148229.0,77.2459,77.2653,77.2362,77.2653,148229.0
2024-12-13 11:20:00,79.55,79.55,79.53,79.55,361625.0,77.2653,77.2653,77.2459,77.2653,361625.0
2024-12-13 11:25:00,79.55,79.55,79.53,79.54,262801.0,77.2653,77.2653,77.2459,77.2556,262801.0
2024-12-13 11:30:00,79.54,79.56,79.53,79.56,172142.0,77.2556,77.275,77.2459,77.275,172142.0
2024-12-13 11:35:00,79.56,79.56,79.53,79.53,507285.0,77.275,77.275,77.2459,77.2459,507285.0
2024-12-13 11:40:00,79.53,79.55,79.53,79.55,157301.0,77.2459,77.2653,77.2459,77.2653,157301.0
2024-12-13 11:45:00,79.54,79.55,79.54,79.55,441846.0,77.2556,77.2653,77.2556,77.2653,441846.0
2024-12-13 11:50:00,79.55,79.56,79.54,79.56,476358.0,77.2653,77.275,77.2556,77.275,476358.0
2024-12-13 11:55:00,79.55,79.56,79.54,79.55,465616.0,77.2653,77.275,77.2556,77.2653,465616.0
2024-12-13 12:00:00,79.55,79.55,79.54,79.54,91570.0,77.2653,77.2653,77.2556,77.2556,91570.0
2024-12-13 12:05:00,79.54,79.54,79.53,79.54,99444.0,77.2556,77.2556,77.2459,77.2556,99444.0
2024-12-13 12:10:00,79.54,79.54,79.52,79.53,118510.0,77.2556,77.2556,77.2362,77.2459,118510.0
2024-12-13 12:15:00,79.52,79.53,79.51,79.52,48326.0,77.2362,77.2459,77.2264,77.2362,48326.0
2024-12-13 12:20:00,79.52,79.52,79.5,79.5,106713.0,77.2362,77.2362,77.2167,77.2167,106713.0
2024-12-13 12:25:00,79.5,79.51,79.49,79.5,119222.0,77.2167,77.2264,77.207,77.2167,119222.0
2024-12-13 12:30:00,79.49,79.5,79.49,79.49,79260.0,77.207,77.2167,77.207,77.207,79260.0
2024-12-13 12:35:00,79.49,79.5,79.48,79.48,155011.0,77.207,77.2167,77.1973,77.1973,155011.0
2024-12-13 12:40:00,79.48,79.5,79.47,79.48,327932.0,77.1973,77.2167,77.1876,77.1973,327932.0
2024-12-13 12:45:00,79.48,79.48,79.46,79.46,388597.0,77.1973,77.1973,77.1779,77.1779,388597.0
2024-12-13 12:50:00,79.47,79.47,79.45,79.45,645188.0,77.1876,77.1876,77.1682,77.1682,645188.0
2024-12-13 12:55:00,79.45,79.47,79.45,79.45,743973.0,77.1682,77.1876,77.1682,77.1682,743973.0
2024-12-13 13:00:00,79.45,79.46,79.45,79.45,266637.0,77.1682,77.1779,77.1682,77.1682,266637.0
2024-12-13 13:05:00,79.45,79.46,79.44,79.44,228015.0,77.1682,77.1779,77.1585,77.1585,228015.0
2024-12-13 13:10:00,79.45,79.45,79.44,79.45,230801.0,77.1682,77.1682,77.1585,77.1682,230801.0
2024-12-13 13:15:00,79.44,79.46,79.43,79.45,340504.0,77.1585,77.1779,77.1487,77.1682,340504.0
2024-12-13 13:20:00,79.44,79.45,79.44,79.44,55150.0,77.1585,77.1682,77.1585,77.1585,55150.0
2024-12-13 13:25:00,79.45,79.46,79.44,79.45,280338.0,77.1682,77.1779,77.1585,77.1682,280338.0
2024-12-13 13:30:00,79.45,79.46,79.44,79.45,345581.0,77.1682,77.1779,77.1585,77.1682,345581.0
2024-12-13 13:35:00,79.45,79.47,79.44,79.47,346588.0,77.1682,77.1876,77.1585,77.1876,346588.0
2024-12-13 13:40:00,79.47,79.48,79.46,79.46,199444.0,77.1876,77.1973,77.1779,77.1779,199444.0
2024-12-13 13:45:00,79.46,79.47,79.46,79.46,53878.0,77.1779,77.1876,77.1779,77.1779,53878.0
2024-12-13 13:50:00,79.46,79.47,79.45,79.45,106861.0,77.1779,77.1876,77.1682,77.1682,106861.0
2024-12-13 13:55:00,79.45,79.46,79.45,79.45,62989.0,77.1682,77.1779,77.1682,77.1682,62989.0
2024-12-13 14:00:00,79.46,79.46,79.45,79.45,240517.0,77.1779,77.1779,77.1682,77.1682,240517.0
2024-12-13 14:05:00,79.45,79.46,79.45,79.45,71029.0,77.1682,77.1779,77.1682,77.1682,71029.0
2024-12-13 14:10:00,79.46,79.46,79.45,79.45,95070.0,77.1779,77.1779,77.1682,77.1682,95070.0
2024-12-13 14:15:00,79.45,79.47,79.45,79.47,149201.0,77.1682,77.1876,77.1682,77.1876,149201.0
2024-12-13 14:20:00,79.46,79.47,79.46,79.46,144728.0,77.1779,77.1876,77.1779,77.1779,144728.0
2024-12-13 14:25:00,79.46,79.47,79.44,79.45,330538.0,77.1779,77.1876,77.1585,77.1682,330538.0
2024-12-13 14:30:00,79.45,79.45,79.44,79.45,298730.0,77.1682,77.1682,77.1585,77.1682,298730.0
2024-12-13 14:35:00,79.45,79.45,79.44,79.45,92967.0,77.1682,77.1682,77.1585,77.1682,92967.0
2024-12-13 14:40:00,79.45,79.45,79.44,79.45,73723.0,77.1682,77.1682,77.1585,77.1682,73723.0
2024-12-13 14:45:00,79.45,79.45,79.43,79.44,277530.0,77.1682,77.1682,77.1487,77.1585,277530.0
2024-12-13 14:50:00,79.44,79.45,79.43,79.45,55136.0,77.1585,77.1682,77.1487,77.1682,55136.0
2024-12-13 14:55:00,79.45,79.45,79.43,79.44,122798.0,77.1682,77.1682,77.1487,77.1585,122798.0
2024-12-13 15:00:00,79.44,79.44,79.42,79.43,406137.0,77.1585,77.1585,77.139,77.1487,406137.0
2024-12-13 15:05:00,79.43,79.44,79.43,79.44,105152.0,77.1487,77.1585,77.1487,77.1585,105152.0
2024-12-13 15:10:00,79.43,79.44,79.42,79.42,192048.0,77.1487,77.1585,77.139,77.139,192048.0
2024-12-13 15:15:00,79.42,79.43,79.41,79.41,135458.0,77.139,77.1487,77.1293,77.1293,135458.0
2024-12-13 15:20:00,79.42,79.42,79.41,79.41,58989.0,77.139,77.139,77.1293,77.1293,58989.0
2024-12-13 15:25:00,79.41,79.42,79.41,79.41,488758.0,77.1293,77.139,77.1293,77.1293,488758.0
2024-12-13 15:30:00,79.42,79.43,79.41,79.41,314374.0,77.139,77.1487,77.1293,77.1293,314374.0
2024-12-13 15:35:00,79.42,79.42,79.41,79.42,176252.0,77.139,77.139,77.1293,77.139,176252.0
2024-12-13 15:40:00,79.42,79.43,79.41,79.42,604231.0,77.139,77.1487,77.1293,77.139,604231.0
2024-12-13 15:45:00,79.42,79.43,79.42,79.42,397026.0,77.139,77.1487,77.139,77.139,397026.0
2024-12-13 15:50:00,79.42,79.43,79.4,79.4,1115923.0,77.139,77.1487,77.1196,77.1196,1115923.0
2024-12-13 15:55:00,79.4,79.41,79.38,79.39,2600427.0,77.1196,77.1293,77.1002,77.1099,2600427.0
2024-12-16 09:30:00,79.55,79.55,79.5,79.52,1114508.0,77.2653,77.2653,77.2167,77.2362,1114508.0
2024-12-16 09:35:00,79.53,79.53,79.52,79.53,118642.0,77.2459,77.2459,77.2362,77.2459,118642.0
2024-12-16 09:40:00,79.53,79.54,79.5,79.51,299676.0,77.2459,77.2556,77.2167,77.2264,299676.0
2024-12-16 09:45:00,79.51,79.52,79.48,79.48,314711.0,77.2264,77.2362,77.1973,77.1973,314711.0
2024-12-16 09:50:00,79.48,79.5,79.48,79.5,225371.0,77.1973,77.2167,77.1973,77.2167,225371.0
2024-12-16 09:55:00,79.49,79.51,79.48,79.49,442730.0,77.207,77.2264,77.1973,77.207,442730.0
2024-12-16 10:00:00,79.5,79.52,79.5,79.52,251016.0,77.2167,77.2362,77.2167,77.2362,251016.0
2024-12-16 10:05:00,79.52,79.55,79.51,79.53,321403.0,77.2362,77.2653,77.2264,77.2459,321403.0
2024-12-16 10:10:00,79.53,79.55,79.52,79.55,843132.0,77.2459,77.2653,77.2362,77.2653,843132.0
2024-12-16 10:15:00,79.55,79.55,79.53,79.54,408193.0,77.2653,77.2653,77.2459,77.2556,408193.0
2024-12-16 10:20:00,79.54,79.54,79.52,79.53,315223.0,77.2556,77.2556,77.2362,77.2459,315223.0
2024-12-16 10:25:00,79.53,79.56,79.52,79.56,384283.0,77.2459,77.275,77.2362,77.275,384283.0
2024-12-16 10:30:00,79.56,79.57,79.54,79.55,975992.0,77.275,77.2847,77.2556,77.2653,975992.0
2024-12-16 10:35:00,79.55,79.57,79.54,79.57,110260.0,77.2653,77.2847,77.2556,77.2847,110260.0
2024-12-16 10:40:00,79.57,79.6,79.56,79.58,317860.0,77.2847,77.3139,77.275,77.2944,317860.0
2024-12-16 10:45:00,79.59,79.6,79.58,79.59,468783.0,77.3041,77.3139,77.2944,77.3041,468783.0
2024-12-16 10:50:00,79.59,79.59,79.57,79.59,608022.0,77.3041,77.3041,77.2847,77.3041,608022.0
2024-12-16 10:55:00,79.59,79.59,79.57,79.59,317975.0,77.3041,77.3041,77.2847,77.3041,317975.0
2024-12-16 11:00:00,79.59,79.6,79.58,79.59,319094.0,77.3041,77.3139,77.2944,77.3041,319094.0
2024-12-16 11:05:00,79.59,79.61,79.58,79.59,178964.0,77.3041,77.3236,77.2944,77.3041,178964.0
2024-12-16 11:10:00,79.59,79.6,79.58,79.59,79994.0,77.3041,77.3139,77.2944,77.3041,79994.0
2024-12-16 11:15:00,79.59,79.6,79.57,79.58,107029.0,77.3041,77.3139,77.2847,77.2944,107029.0
2024-12-16 11:20:00,79.58,79.59,79.57,79.58,303253.0,77.2944,77.3041,77.2847,77.2944,303253.0
2024-12-16 11:25:00,79.57,79.58,79.55,79.56,496308.0,77.2847,77.2944,77.2653,77.275,496308.0
2024-12-16 11:30:00,79.56,79.57,79.55,79.56,292691.0,77.275,77.2847,77.2653,77.275,292691.0
2024-12-16 11:35:00,79.56,79.56,79.55,79.56,85280.0,77.275,77.275,77.2653,77.275,85280.0
2024-12-16 11:40:00,79.56,79.56,79.55,79.55,56886.0,77.275,77.275,77.2653,77.2653,56886.0
2024-12-16 11:45:00,79.56,79.56,79.55,79.56,105543.0,77.275,77.275,77.2653,77.275,105543.0
2024-12-16 11:50:00,79.56,79.58,79.55,79.58,146842.0,77.275,77.2944,77.2653,77.2944,146842.0
2024-12-16 11:55:00,79.58,79.58,79.57,79.58,166116.0,77.2944,77.2944,77.2847,77.2944,166116.0
2024-12-16 12:00:00,79.58,79.58,79.57,79.58,97185.0,77.2944,77.2944,77.2847,77.2944,97185.0
2024-12-16 12:05:00,79.58,79.59,79.57,79.58,239941.0,77.2944,77.3041,77.2847,77.2944,239941.0
2024-12-16 12:10:00,79.57,79.59,79.57,79.59,159057.0,77.2847,77.3041,77.2847,77.3041,159057.0
2024-12-16 12:15:00,79.59,79.59,79.58,79.59,37788.0,77.3041,77.3041,77.2944,77.3041,37788.0
2024-12-16 12:20:00,79.59,79.59,79.58,79.59,64672.0,77.3041,77.3041,77.2944,77.3041,64672.0
2024-12-16 12:25:00,79.59,79.6,79.58,79.59,147534.0,77.3041,77.3139,77.2944,77.3041,147534.0
2024-12-16 12:30:00,79.59,79.59,79.58,79.59,15354.0,77.3041,77.3041,77.2944,77.3041,15354.0
2024-12-16 12:35:00,79.59,79.6,79.58,79.6,158384.0,77.3041,77.3139,77.2944,77.3139,158384.0
2024-12-16 12:40:00,79.59,79.61,79.59,79.59,134411.0,77.3041,77.3236,77.3041,77.3041,134411.0
2024-12-16 12:45:00,79.59,79.6,79.59,79.6,102822.0,77.3041,77.3139,77.3041,77.3139,102822.0
2024-12-16 12:50:00,79.6,79.6,79.57,79.59,298332.0,77.3139,77.3139,77.2847,77.3041,298332.0
2024-12-16 12:55:00,79.59,79.6,79.58,79.59,144844.0,77.3041,77.3139,77.2944,77.3041,144844.0
2024-12-16 13:00:00,79.6,79.61,79.59,79.61,450987.0,77.3139,77.3236,77.3041,77.3236,450987.0
2024-12-16 13:05:00,79.6,79.6,79.59,79.6,465747.0,77.3139,77.3139,77.3041,77.3139,465747.0
2024-12-16 13:10:00,79.6,79.6,79.59,79.6,94101.0,77.3139,77.3139,77.3041,77.3139,94101.0
2024-12-16 13:15:00,79.59,79.6,79.59,79.59,43792.0,77.3041,77.3139,77.3041,77.3041,43792.0
2024-12-16 13:20:00,79.59,79.6,79.59,79.6,68139.0,77.3041,77.3139,77.3041,77.3139,68139.0
2024-12-16 13:25:00,79.6,79.6,79.59,79.6,85142.0,77.3139,77.3139,77.3041,77.3139,85142.0
2024-12-16 13:30:00,79.6,79.6,79.59,79.6,54126.0,77.3139,77.3139,77.3041,77.3139,54126.0
2024-12-16 13:35:00,79.6,79.6,79.59,79.59,52085.0,77.3139,77.3139,77.3041,77.3041,52085.0
2024-12-16 13:40:00,79.6,79.61,79.59,79.61,51213.0,77.3139,77.3236,77.3041,77.3236,51213.0
2024-12-16 13:45:00,79.61,79.61,79.6,79.61,109687.0,77.3236,77.3236,77.3139,77.3236,109687.0
2024-12-16 13:50:00,79.61,79.62,79.6,79.62,145365.0,77.3236,77.3333,77.3139,77.3333,145365.0
2024-12-16 13:55:00,79.62,79.62,79.61,79.62,135497.0,77.3333,77.3333,77.3236,77.3333,135497.0
2024-12-16 14:00:00,79.61,79.62,79.6,79.61,194937.0,77.3236,77.3333,77.3139,77.3236,194937.0
2024-12-16 14:05:00,79.61,79.61,79.59,79.61,176684.0,77.3236,77.3236,77.3041,77.3236,176684.0
2024-12-16 14:10:00,79.61,79.61,79.6,79.61,57187.0,77.3236,77.3236,77.3139,77.3236,57187.0
2024-12-16 14:15:00,79.61,79.62,79.6,79.6,74936.0,77.3236,77.3333,77.3139,77.3139,74936.0
2024-12-16 14:20:00,79.6,79.61,79.6,79.6,11900.0,77.3139,77.3236,77.3139,77.3139,11900.0
2024-12-16 14:25:00,79.61,79.61,79.6,79.6,115563.0,77.3236,77.3236,77.3139,77.3139,115563.0
2024-12-16 14:30:00,79.6,79.61,79.6,79.61,96674.0,77.3139,77.3236,77.3139,77.3236,96674.0
2024-12-16 14:35:00,79.61,79.61,79.6,79.61,31569.0,77.3236,77.3236,77.3139,77.3236,31569.0
2024-12-16 14:40:00,79.61,79.61,79.59,79.59,56859.0,77.3236,77.3236,77.3041,77.3041,56859.0
2024-12-16 14:45:00,79.59,79.6,79.58,79.59,143976.0,77.3041,77.3139,77.2944,77.3041,143976.0
2024-12-16 14:50:00,79.59,79.6,79.59,79.6,33901.0,77.3041,77.3139,77.3041,77.3139,33901.0
2024-12-16 14:55:00,79.6,79.6,79.59,79.59,26430.0,77.3139,77.3139,77.3041,77.3041,26430.0
2024-12-16 15:00:00,79.59,79.6,79.58,79.59,131345.0,77.3041,77.3139,77.2944,77.3041,131345.0
2024-12-16 15:05:00,79.59,79.59,79.58,79.59,77622.0,77.3041,77.3041,77.2944,77.3041,77622.0
2024-12-16 15:10:00,79.59,79.6,79.58,79.59,164148.0,77.3041,77.3139,77.2944,77.3041,164148.0
2024-12-16 15:15:00,79.59,79.59,79.58,79.59,34958.0,77.3041,77.3041,77.2944,77.3041,34958.0
2024-12-16 15:20:00,79.58,79.59,79.57,79.58,79919.0,77.2944,77.3041,77.2847,77.2944,79919.0
2024-12-16 15:25:00,79.58,79.58,79.57,79.58,55175.0,77.2944,77.2944,77.2847,77.2944,55175.0
2024-12-16 15:30:00,79.57,79.58,79.57,79.57,90525.0,77.2847,77.2944,77.2847,77.2847,90525.0
2024-12-16 15:35:00,79.57,79.58,79.56,79.57,164520.0,77.2847,77.2944,77.275,77.2847,164520.0
2024-12-16 15:40:00,79.56,79.57,79.56,79.56,219886.0,77.275,77.2847,77.275,77.275,219886.0
2024-12-16 15:45:00,79.56,79.56,79.54,79.54,373061.0,77.275,77.275,77.2556,77.2556,373061.0
2024-12-16 15:50:00,79.55,79.55,79.53,79.55,659817.0,77.2653,77.2653,77.2459,77.2653,659817.0
2024-12-16 15:55:00,79.55,79.55,79.53,79.54,1021360.0,77.2653,77.2653,77.2459,77.2556,1021360.0
2024-12-17 09:30:00,79.41,79.49,79.4,79.47,576179.0,77.1293,77.207,77.1196,77.1876,576179.0
2024-12-17 09:35:00,79.47,79.48,79.45,79.45,195020.0,77.1876,77.1973,77.1682,77.1682,195020.0
2024-12-17 09:40:00,79.45,79.46,79.44,79.45,324677.0,77.1682,77.1779,77.1585,77.1682,324677.0
2024-12-17 09:45:00,79.45,79.48,79.44,79.46,373690.0,77.1682,77.1973,77.1585,77.1779,373690.0
2024-12-17 09:50:00,79.47,79.47,79.45,79.45,406706.0,77.1876,77.1876,77.1682,77.1682,406706.0
2024-12-17 09:55:00,79.45,79.46,79.45,79.45,299817.0,77.1682,77.1779,77.1682,77.1682,299817.0
2024-12-17 10:00:00,79.46,79.46,79.44,79.45,205311.0,77.1779,77.1779,77.1585,77.1682,205311.0
2024-12-17 10:05:00,79.45,79.45,79.43,79.44,184653.0,77.1682,77.1682,77.1487,77.1585,184653.0
2024-12-17 10:10:00,79.43,79.44,79.42,79.42,428535.0,77.1487,77.1585,77.139,77.139,428535.0
2024-12-17 10:15:00,79.42,79.45,79.42,79.44,515015.0,77.139,77.1682,77.139,77.1585,515015.0
2024-12-17 10:20:00,79.43,79.44,79.42,79.43,735294.0,77.1487,77.1585,77.139,77.1487,735294.0
2024-12-17 10:25:00,79.43,79.44,79.42,79.42,289935.0,77.1487,77.1585,77.139,77.139,289935.0
2024-12-17 10:30:00,79.42,79.44,79.41,79.43,579426.0,77.139,77.1585,77.1293,77.1487,579426.0
2024-12-17 10:35:00,79.42,79.43,79.42,79.42,104385.0,77.139,77.1487,77.139,77.139,104385.0
2024-12-17 10:40:00,79.42,79.43,79.41,79.42,396829.0,77.139,77.1487,77.1293,77.139,396829.0
2024-12-17 10:45:00,79.42,79.44,79.41,79.42,609652.0,77.139,77.1585,77.1293,77.139,609652.0
2024-12-17 10:50:00,79.42,79.44,79.42,79.44,195044.0,77.139,77.1585,77.139,77.1585,195044.0
2024-12-17 10:55:00,79.44,79.44,79.42,79.44,158554.0,77.1585,77.1585,77.139,77.1585,158554.0
2024-12-17 11:00:00,79.44,79.45,79.43,79.45,347088.0,77.1585,77.1682,77.1487,77.1682,347088.0
2024-12-17 11:05:00,79.44,79.45,79.43,79.44,459536.0,77.1585,77.1682,77.1487,77.1585,459536.0
2024-12-17 11:10:00,79.44,79.45,79.43,79.45,348533.0,77.1585,77.1682,77.1487,77.1682,348533.0
2024-12-17 11:15:00,79.45,79.46,79.43,79.44,380028.0,77.1682,77.1779,77.1487,77.1585,380028.0
2024-12-17 11:20:00,79.44,79.44,79.41,79.41,216220.0,77.1585,77.1585,77.1293,77.1293,216220.0
2024-12-17 11:25:00,79.41,79.42,79.41,79.41,144220.0,77.1293,77.139,77.1293,77.1293,144220.0
2024-12-17 11:30:00,79.41,79.43,79.4,79.43,130061.0,77.1293,77.1487,77.1196,77.1487,130061.0
2024-12-17 11:35:00,79.42,79.45,79.42,79.45,105671.0,77.139,77.1682,77.139,77.1682,105671.0
2024-12-17 11:40:00,79.45,79.45,79.44,79.45,23844.0,77.1682,77.1682,77.1585,77.1682,23844.0
2024-12-17 11:45:00,79.44,79.45,79.44,79.45,110028.0,77.1585,77.1682,77.1585,77.1682,110028.0
2024-12-17 11:50:00,79.45,79.46,79.44,79.45,215277.0,77.1682,77.1779,77.1585,77.1682,215277.0
2024-12-17 11:55:00,79.45,79.46,79.44,79.45,301845.0,77.1682,77.1779,77.1585,77.1682,301845.0
2024-12-17 12:00:00,79.45,79.46,79.44,79.46,160146.0,77.1682,77.1779,77.1585,77.1779,160146.0
2024-12-17 12:05:00,79.45,79.46,79.45,79.45,116942.0,77.1682,77.1779,77.1682,77.1682,116942.0
2024-12-17 12:10:00,79.45,79.46,79.44,79.45,165896.0,77.1682,77.1779,77.1585,77.1682,165896.0
2024-12-17 12:15:00,79.44,79.45,79.44,79.45,541846.0,77.1585,77.1682,77.1585,77.1682,541846.0
2024-12-17 12:20:00,79.45,79.46,79.44,79.46,99487.0,77.1682,77.1779,77.1585,77.1779,99487.0
2024-12-17 12:25:00,79.45,79.47,79.45,79.47,223454.0,77.1682,77.1876,77.1682,77.1876,223454.0
2024-12-17 12:30:00,79.47,79.48,79.46,79.48,905024.0,77.1876,77.1973,77.1779,77.1973,905024.0
2024-12-17 12:35:00,79.48,79.48,79.46,79.47,102628.0,77.1973,77.1973,77.1779,77.1876,102628.0
2024-12-17 12:40:00,79.47,79.47,79.46,79.47,149192.0,77.1876,77.1876,77.1779,77.1876,149192.0
2024-12-17 12:45:00,79.47,79.48,79.46,79.47,213449.0,77.1876,77.1973,77.1779,77.1876,213449.0
2024-12-17 12:50:00,79.48,79.48,79.46,79.48,183421.0,77.1973,77.1973,77.1779,77.1973,183421.0
2024-12-17 12:55:00,79.48,79.5,79.47,79.49,513149.0,77.1973,77.2167,77.1876,77.207,513149.0
2024-12-17 13:00:00,79.48,79.5,79.47,79.48,382701.0,77.1973,77.2167,77.1876,77.1973,382701.0
2024-12-17 13:05:00,79.48,79.49,79.47,79.49,85331.0,77.1973,77.207,77.1876,77.207,85331.0
2024-12-17 13:10:00,79.48,79.49,79.46,79.47,175544.0,77.1973,77.207,77.1779,77.1876,175544.0
2024-12-17 13:15:00,79.47,79.47,79.46,79.47,47373.0,77.1876,77.1876,77.1779,77.1876,47373.0
2024-12-17 13:20:00,79.46,79.47,79.45,79.46,72830.0,77.1779,77.1876,77.1682,77.1779,72830.0
2024-12-17 13:25:00,79.46,79.48,79.46,79.48,100297.0,77.1779,77.1973,77.1779,77.1973,100297.0
2024-12-17 13:30:00,79.48,79.49,79.47,79.48,73971.0,77.1973,77.207,77.1876,77.1973,73971.0
2024-12-17 13:35:00,79.48,79.5,79.48,79.48,63263.0,77.1973,77.2167,77.1973,77.1973,63263.0
2024-12-17 13:40:00,79.48,79.5,79.48,79.48,181891.0,77.1973,77.2167,77.1973,77.1973,181891.0
2024-12-17 13:45:00,79.48,79.5,79.48,79.48,137895.0,77.1973,77.2167,77.1973,77.1973,137895.0
2024-12-17 13:50:00,79.49,79.49,79.48,79.48,31590.0,77.207,77.207,77.1973,77.1973,31590.0
2024-12-17 13:55:00,79.48,79.49,79.48,79.48,45993.0,77.1973,77.207,77.1973,77.1973,45993.0
2024-12-17 14:00:00,79.48,79.49,79.48,79.48,43613.0,77.1973,77.207,77.1973,77.1973,43613.0
2024-12-17 14:05:00,79.48,79.49,79.47,79.48,599498.0,77.1973,77.207,77.1876,77.1973,599498.0
2024-12-17 14:10:00,79.48,79.48,79.47,79.47,103522.0,77.1973,77.1973,77.1876,77.1876,103522.0
2024-12-17 14:15:00,79.47,79.48,79.46,79.47,124215.0,77.1876,77.1973,77.1779,77.1876,124215.0
2024-12-17 14:20:00,79.47,79.48,79.46,79.47,31978.0,77.1876,77.1973,77.1779,77.1876,31978.0
2024-12-17 14:25:00,79.47,79.47,79.46,79.47,33415.0,77.1876,77.1876,77.1779,77.1876,33415.0
2024-12-17 14:30:00,79.47,79.47,79.46,79.46,93336.0,77.1876,77.1876,77.1779,77.1779,93336.0
2024-12-17 14:35:00,79.46,79.47,79.45,79.45,36086.0,77.1779,77.1876,77.1682,77.1682,36086.0
2024-12-17 14:40:00,79.45,79.47,79.45,79.47,154480.0,77.1682,77.1876,77.1682,77.1876,154480.0
2024-12-17 14:45:00,79.46,79.47,79.44,79.45,123021.0,77.1779,77.1876,77.1585,77.1682,123021.0
2024-12-17 14:50:00,79.44,79.45,79.44,79.44,48476.0,77.1585,77.1682,77.1585,77.1585,48476.0
2024-12-17 14:55:00,79.45,79.45,79.43,79.44,92220.0,77.1682,77.1682,77.1487,77.1585,92220.0
2024-12-17 15:00:00,79.44,79.44,79.42,79.42,385889.0,77.1585,77.1585,77.139,77.139,385889.0
2024-12-17 15:05:00,79.42,79.43,79.41,79.42,109874.0,77.139,77.1487,77.1293,77.139,109874.0
2024-12-17 15:10:00,79.42,79.43,79.41,79.42,102437.0,77.139,77.1487,77.1293,77.139,102437.0
2024-12-17 15:15:00,79.42,79.43,79.41,79.42,39732.0,77.139,77.1487,77.1293,77.139,39732.0
2024-12-17 15:20:00,79.42,79.42,79.4,79.41,110675.0,77.139,77.139,77.1196,77.1293,110675.0
2024-12-17 15:25:00,79.4,79.42,79.39,79.42,683450.0,77.1196,77.139,77.1099,77.139,683450.0
2024-12-17 15:30:00,79.42,79.42,79.39,79.41,204595.0,77.139,77.139,77.1099,77.1293,204595.0
2024-12-17 15:35:00,79.41,79.41,79.4,79.41,106474.0,77.1293,77.1293,77.1196,77.1293,106474.0
2024-12-17 15:40:00,79.41,79.43,79.4,79.42,578756.0,77.1293,77.1487,77.1196,77.139,578756.0
2024-12-17 15:45:00,79.42,79.43,79.41,79.42,313908.0,77.139,77.1487,77.1293,77.139,313908.0
2024-12-17 15:50:00,79.42,79.44,79.41,79.43,775296.0,77.139,77.1585,77.1293,77.1487,775296.0
2024-12-17 15:55:00,79.44,79.44,79.4,79.4,1628102.0,77.1585,77.1585,77.1196,77.1196,1628102.0
2024-12-18 09:30:00,79.14,79.14,79.02,79.05,606557.0,77.2696,77.2696,77.1524,77.1817,606557.0
2024-12-18 09:35:00,79.05,79.05,79.03,79.05,228815.0,77.1817,77.1817,77.1622,77.1817,228815.0
2024-12-18 09:40:00,79.05,79.06,79.04,79.05,507468.0,77.1817,77.1915,77.1719,77.1817,507468.0
2024-12-18 09:45:00,79.05,79.06,79.04,79.05,84691.0,77.1817,77.1915,77.1719,77.1817,84691.0
2024-12-18 09:50:00,79.05,79.06,79.03,79.04,696762.0,77.1817,77.1915,77.1622,77.1719,696762.0
2024-12-18 09:55:00,79.04,79.05,79.01,79.02,350124.0,77.1719,77.1817,77.1426,77.1524,350124.0
2024-12-18 10:00:00,79.02,79.03,79.0,79.0,374099.0,77.1524,77.1622,77.1329,77.1329,374099.0
2024-12-18 10:05:00,79.0,79.01,78.98,78.98,311327.0,77.1329,77.1426,77.1134,77.1134,311327.0
2024-12-18 10:10:00,78.98,79.01,78.98,79.0,531659.0,77.1134,77.1426,77.1134,77.1329,531659.0
2024-12-18 10:15:00,79.0,79.0,78.99,79.0,126445.0,77.1329,77.1329,77.1231,77.1329,126445.0
2024-12-18 10:20:00,79.0,79.0,78.98,78.98,181568.0,77.1329,77.1329,77.1134,77.1134,181568.0
2024-12-18 10:25:00,78.98,78.99,78.95,78.97,682157.0,77.1134,77.1231,77.0841,77.1036,682157.0
2024-12-18 10:30:00,78.97,78.98,78.96,78.98,470656.0,77.1036,77.1134,77.0938,77.1134,470656.0
2024-12-18 10:35:00,78.98,78.99,78.97,78.98,649927.0,77.1134,77.1231,77.1036,77.1134,649927.0
2024-12-18 10:40:00,78.98,78.98,78.96,78.97,518659.0,77.1134,77.1134,77.0938,77.1036,518659.0
2024-12-18 10:45:00,78.97,78.98,78.95,78.97,353561.0,77.1036,77.1134,77.0841,77.1036,353561.0
2024-12-18 10:50:00,78.97,78.97,78.94,78.95,277145.0,77.1036,77.1036,77.0743,77.0841,277145.0
2024-12-18 10:55:00,78.95,78.98,78.95,78.97,444451.0,77.0841,77.1134,77.0841,77.1036,444451.0
2024-12-18 11:00:00,78.97,78.98,78.97,78.97,327029.0,77.1036,77.1134,77.1036,77.1036,327029.0
2024-12-18 11:05:00,78.97,78.97,78.95,78.95,297988.0,77.1036,77.1036,77.0841,77.0841,297988.0
2024-12-18 11:10:00,78.96,78.96,78.94,78.95,450566.0,77.0938,77.0938,77.0743,77.0841,450566.0
2024-12-18 11:15:00,78.95,78.96,78.94,78.95,369404.0,77.0841,77.0938,77.0743,77.0841,369404.0
2024-12-18 11:20:00,78.95,78.96,78.94,78.95,424805.0,77.0841,77.0938,77.0743,77.0841,424805.0
2024-12-18 11:25:00,78.95,78.97,78.94,78.97,1305064.0,77.0841,77.1036,77.0743,77.1036,1305064.0
2024-12-18 11:30:00,78.97,78.97,78.94,78.95,415600.0,77.1036,77.1036,77.0743,77.0841,415600.0
2024-12-18 11:35:00,78.95,78.95,78.94,78.94,368198.0,77.0841,77.0841,77.0743,77.0743,368198.0
2024-12-18 11:40:00,78.95,78.95,78.92,78.92,318671.0,77.0841,77.0841,77.0548,77.0548,318671.0
2024-12-18 11:45:00,78.92,78.93,78.91,78.92,696069.0,77.0548,77.0645,77.045,77.0548,696069.0
2024-12-18 11:50:00,78.92,78.92,78.91,78.92,510566.0,77.0548,77.0548,77.045,77.0548,510566.0
2024-12-18 11:55:00,78.92,78.92,78.9,78.9,396234.0,77.0548,77.0548,77.0352,77.0352,396234.0
2024-12-18 12:00:00,78.91,78.94,78.9,78.94,830807.0,77.045,77.0743,77.0352,77.0743,830807.0
2024-12-18 12:05:00,78.94,78.94,78.92,78.92,330837.0,77.0743,77.0743,77.0548,77.0548,330837.0
2024-12-18 12:10:00,78.92,78.93,78.92,78.92,256367.0,77.0548,77.0645,77.0548,77.0548,256367.0
2024-12-18 12:15:00,78.92,78.94,78.92,78.94,226987.0,77.0548,77.0743,77.0548,77.0743,226987.0
2024-12-18 12:20:00,78.94,78.96,78.93,78.96,605423.0,77.0743,77.0938,77.0645,77.0938,605423.0
2024-12-18 12:25:00,78.95,78.96,78.94,78.95,651543.0,77.0841,77.0938,77.0743,77.0841,651543.0
2024-12-18 12:30:00,78.95,78.95,78.93,78.93,328193.0,77.0841,77.0841,77.0645,77.0645,328193.0
2024-12-18 12:35:00,78.93,78.95,78.92,78.93,765604.0,77.0645,77.0841,77.0548,77.0645,765604.0
2024-12-18 12:40:00,78.93,78.94,78.92,78.93,674371.0,77.0645,77.0743,77.0548,77.0645,674371.0
2024-12-18 12:45:00,78.93,78.95,78.93,78.94,470037.0,77.0645,77.0841,77.0645,77.0743,470037.0
2024-12-18 12:50:00,78.94,78.95,78.93,78.94,221583.0,77.0743,77.0841,77.0645,77.0743,221583.0
2024-12-18 12:55:00,78.93,78.94,78.92,78.92,210457.0,77.0645,77.0743,77.0548,77.0548,210457.0
2024-12-18 13:00:00,78.92,78.93,78.92,78.92,341903.0,77.0548,77.0645,77.0548,77.0548,341903.0
2024-12-18 13:05:00,78.92,78.95,78.92,78.95,492155.0,77.0548,77.0841,77.0548,77.0841,492155.0
2024-12-18 13:10:00,78.95,78.95,78.94,78.95,245271.0,77.0841,77.0841,77.0743,77.0841,245271.0
2024-12-18 13:15:00,78.95,78.96,78.94,78.95,223871.0,77.0841,77.0938,77.0743,77.0841,223871.0
2024-12-18 13:20:00,78.96,78.98,78.95,78.97,293709.0,77.0938,77.1134,77.0841,77.1036,293709.0
2024-12-18 13:25:00,78.97,78.97,78.96,78.97,145186.0,77.1036,77.1036,77.0938,77.1036,145186.0
2024-12-18 13:30:00,78.97,78.99,78.96,78.98,367803.0,77.1036,77.1231,77.0938,77.1134,367803.0
2024-12-18 13:35:00,78.98,78.99,78.96,78.97,136381.0,77.1134,77.1231,77.0938,77.1036,136381.0
2024-12-18 13:40:00,78.97,78.97,78.95,78.95,161313.0,77.1036,77.1036,77.0841,77.0841,161313.0
2024-12-18 13:45:00,78.95,78.97,78.95,78.97,335549.0,77.0841,77.1036,77.0841,77.1036,335549.0
2024-12-18 13:50:00,78.97,78.99,78.96,78.98,669566.0,77.1036,77.1231,77.0938,77.1134,669566.0
2024-12-18 13:55:00,78.98,78.99,78.98,78.98,547418.0,77.1134,77.1231,77.1134,77.1134,547418.0
2024-12-18 14:00:00,78.98,78.98,78.82,78.83,1547917.0,77.1134,77.1134,76.9571,76.9669,1547917.0
2024-12-18 14:05:00,78.83,78.83,78.71,78.72,1489407.0,76.9669,76.9669,76.8497,76.8595,1489407.0
2024-12-18 14:10:00,78.72,78.76,78.7,78.73,1785076.0,76.8595,76.8986,76.84,76.8693,1785076.0
2024-12-18 14:15:00,78.73,78.74,78.7,78.73,1228001.0,76.8693,76.879,76.84,76.8693,1228001.0
2024-12-18 14:20:00,78.73,78.77,78.72,78.77,666774.0,76.8693,76.9083,76.8595,76.9083,666774.0
2024-12-18 14:25:00,78.77,78.78,78.74,78.75,771644.0,76.9083,76.9181,76.879,76.8888,771644.0
2024-12-18 14:30:00,78.75,78.79,78.72,78.74,1187732.0,76.8888,76.9278,76.8595,76.879,1187732.0
2024-12-18 14:35:00,78.75,78.75,78.68,78.69,436926.0,76.8888,76.8888,76.8204,76.8302,436926.0
2024-12-18 14:40:00,78.68,78.69,78.64,78.65,1165907.0,76.8204,76.8302,76.7814,76.7911,1165907.0
2024-12-18 14:45:00,78.65,78.65,78.54,78.56,1583487.0,76.7911,76.7911,76.6837,76.7033,1583487.0
2024-12-18 14:50:00,78.56,78.57,78.49,78.51,1308458.0,76.7033,76.713,76.6349,76.6545,1308458.0
2024-12-18 14:55:00,78.51,78.51,78.42,78.48,1872322.0,76.6545,76.6545,76.5666,76.6252,1872322.0
2024-12-18 15:00:00,78.48,78.5,78.45,78.46,2063066.0,76.6252,76.6447,76.5959,76.6056,2063066.0
2024-12-18 15:05:00,78.45,78.48,78.41,78.44,1966131.0,76.5959,76.6252,76.5568,76.5861,1966131.0
2024-12-18 15:10:00,78.45,78.49,78.43,78.48,1647664.0,76.5959,76.6349,76.5763,76.6252,1647664.0
2024-12-18 15:15:00,78.48,78.48,78.43,78.44,1967467.0,76.6252,76.6252,76.5763,76.5861,1967467.0
2024-12-18 15:20:00,78.44,78.49,78.44,78.47,1118249.0,76.5861,76.6349,76.5861,76.6154,1118249.0
2024-12-18 15:25:00,78.46,78.47,78.37,78.38,968145.0,76.6056,76.6154,76.5178,76.5275,968145.0
2024-12-18 15:30:00,78.38,78.4,78.33,78.33,1668292.0,76.5275,76.5471,76.4787,76.4787,1668292.0
2024-12-18 15:35:00,78.33,78.34,78.25,78.26,1735333.0,76.4787,76.4885,76.4006,76.4104,1735333.0
2024-12-18 15:40:00,78.26,78.26,78.15,78.16,3059500.0,76.4104,76.4104,76.303,76.3127,3059500.0
2024-12-18 15:45:00,78.16,78.28,78.15,78.28,3022437.0,76.3127,76.4299,76.303,76.4299,3022437.0
2024-12-18 15:50:00,78.28,78.29,78.24,78.25,2135216.0,76.4299,76.4397,76.3908,76.4006,2135216.0
2024-12-18 15:55:00,78.25,78.25,78.17,78.19,5266408.0,76.4006,76.4006,76.3225,76.342,5266408.0
2024-12-19 09:30:00,78.45,78.51,78.34,78.42,2148409.0,76.5959,76.6545,76.4885,76.5666,2148409.0
2024-12-19 09:35:00,78.42,78.45,78.31,78.33,1662420.0,76.5666,76.5959,76.4592,76.4787,1662420.0
2024-12-19 09:40:00,78.32,78.36,78.31,78.34,1565414.0,76.4689,76.508,76.4592,76.4885,1565414.0
2024-12-19 09:45:00,78.34,78.36,78.31,78.33,597616.0,76.4885,76.508,76.4592,76.4787,597616.0
2024-12-19 09:50:00,78.32,78.33,78.31,78.31,906204.0,76.4689,76.4787,76.4592,76.4592,906204.0
2024-12-19 09:55:00,78.31,78.35,78.31,78.34,643729.0,76.4592,76.4982,76.4592,76.4885,643729.0
2024-12-19 10:00:00,78.34,78.35,78.26,78.27,2159797.0,76.4885,76.4982,76.4104,76.4201,2159797.0
2024-12-19 10:05:00,78.27,78.29,78.25,78.28,1201794.0,76.4201,76.4397,76.4006,76.4299,1201794.0
2024-12-19 10:10:00,78.27,78.32,78.27,78.29,926857.0,76.4201,76.4689,76.4201,76.4397,926857.0
2024-12-19 10:15:00,78.29,78.3,78.27,78.29,1112016.0,76.4397,76.4494,76.4201,76.4397,1112016.0
2024-12-19 10:20:00,78.29,78.29,78.24,78.26,502770.0,76.4397,76.4397,76.3908,76.4104,502770.0
2024-12-19 10:25:00,78.26,78.27,78.23,78.23,740445.0,76.4104,76.4201,76.3811,76.3811,740445.0
2024-12-19 10:30:00,78.22,78.24,78.18,78.19,531897.0,76.3713,76.3908,76.3323,76.342,531897.0
2024-12-19 10:35:00,78.19,78.21,78.16,78.2,856466.0,76.342,76.3615,76.3127,76.3518,856466.0
2024-12-19 10:40:00,78.2,78.24,78.18,78.23,863891.0,76.3518,76.3908,76.3323,76.3811,863891.0
2024-12-19 10:45:00,78.23,78.24,78.19,78.23,945071.0,76.3811,76.3908,76.342,76.3811,945071.0
2024-12-19 10:50:00,78.23,78.26,78.22,78.22,1580267.0,76.3811,76.4104,76.3713,76.3713,1580267.0
2024-12-19 10:55:00,78.23,78.23,78.19,78.2,641755.0,76.3811,76.3811,76.342,76.3518,641755.0
2024-12-19 11:00:00,78.19,78.19,78.13,78.14,1379832.0,76.342,76.342,76.2834,76.2932,1379832.0
2024-12-19 11:05:00,78.14,78.14,78.11,78.12,1034235.0,76.2932,76.2932,76.2639,76.2737,1034235.0
2024-12-19 11:10:00,78.12,78.15,78.11,78.13,738454.0,76.2737,76.303,76.2639,76.2834,738454.0
2024-12-19 11:15:00,78.12,78.18,78.12,78.17,632543.0,76.2737,76.3323,76.2737,76.3225,632543.0
2024-12-19 11:20:00,78.17,78.21,78.17,78.2,221216.0,76.3225,76.3615,76.3225,76.3518,221216.0
2024-12-19 11:25:00,78.21,78.24,78.2,78.24,597316.0,76.3615,76.3908,76.3518,76.3908,597316.0
2024-12-19 11:30:00,78.23,78.26,78.22,78.26,916203.0,76.3811,76.4104,76.3713,76.4104,916203.0
2024-12-19 11:35:00,78.26,78.3,78.25,78.29,1492832.0,76.4104,76.4494,76.4006,76.4397,1492832.0
2024-12-19 11:40:00,78.28,78.29,78.26,78.28,513971.0,76.4299,76.4397,76.4104,76.4299,513971.0
2024-12-19 11:45:00,78.28,78.29,78.27,78.29,506583.0,76.4299,76.4397,76.4201,76.4397,506583.0
2024-12-19 11:50:00,78.29,78.29,78.27,78.28,1208649.0,76.4397,76.4397,76.4201,76.4299,1208649.0
2024-12-19 11:55:00,78.28,78.28,78.25,78.25,415678.0,76.4299,76.4299,76.4006,76.4006,415678.0
2024-12-19 12:00:00,78.25,78.26,78.24,78.25,496611.0,76.4006,76.4104,76.3908,76.4006,496611.0
2024-12-19 12:05:00,78.25,78.26,78.22,78.22,881343.0,76.4006,76.4104,76.3713,76.3713,881343.0
2024-12-19 12:10:00,78.22,78.23,78.2,78.2,289950.0,76.3713,76.3811,76.3518,76.3518,289950.0
2024-12-19 12:15:00,78.21,78.22,78.19,78.21,193342.0,76.3615,76.3713,76.342,76.3615,193342.0
2024-12-19 12:20:00,78.22,78.22,78.19,78.22,359112.0,76.3713,76.3713,76.342,76.3713,359112.0
2024-12-19 12:25:00,78.22,78.22,78.2,78.2,132353.0,76.3713,76.3713,76.3518,76.3518,132353.0
2024-12-19 12:30:00,78.2,78.23,78.2,78.23,576166.0,76.3518,76.3811,76.3518,76.3811,576166.0
2024-12-19 12:35:00,78.23,78.25,78.22,78.25,334617.0,76.3811,76.4006,76.3713,76.4006,334617.0
2024-12-19 12:40:00,78.25,78.27,78.24,78.25,1204143.0,76.4006,76.4201,76.3908,76.4006,1204143.0
2024-12-19 12:45:00,78.25,78.28,78.24,78.25,661595.0,76.4006,76.4299,76.3908,76.4006,661595.0
2024-12-19 12:50:00,78.26,78.26,78.24,78.26,377524.0,76.4104,76.4104,76.3908,76.4104,377524.0
2024-12-19 12:55:00,78.26,78.26,78.24,78.26,634521.0,76.4104,76.4104,76.3908,76.4104,634521.0
2024-12-19 13:00:00,78.25,78.26,78.23,78.23,1375394.0,76.4006,76.4104,76.3811,76.3811,1375394.0
2024-12-19 13:05:00,78.23,78.27,78.23,78.27,729092.0,76.3811,76.4201,76.3811,76.4201,729092.0
2024-12-19 13:10:00,78.27,78.28,78.26,78.27,839622.0,76.4201,76.4299,76.4104,76.4201,839622.0
2024-12-19 13:15:00,78.27,78.28,78.25,78.28,337094.0,76.4201,76.4299,76.4006,76.4299,337094.0
2024-12-19 13:20:00,78.28,78.29,78.27,78.28,390321.0,76.4299,76.4397,76.4201,76.4299,390321.0
2024-12-19 13:25:00,78.28,78.3,78.27,78.29,249394.0,76.4299,76.4494,76.4201,76.4397,249394.0
2024-12-19 13:30:00,78.28,78.29,78.27,78.28,275715.0,76.4299,76.4397,76.4201,76.4299,275715.0
2024-12-19 13:35:00,78.28,78.29,78.27,78.28,325220.0,76.4299,76.4397,76.4201,76.4299,325220.0
2024-12-19 13:40:00,78.28,78.32,78.28,78.3,370921.0,76.4299,76.4689,76.4299,76.4494,370921.0
2024-12-19 13:45:00,78.29,78.32,78.29,78.31,423587.0,76.4397,76.4689,76.4397,76.4592,423587.0
2024-12-19 13:50:00,78.31,78.33,78.31,78.33,254733.0,76.4592,76.4787,76.4592,76.4787,254733.0
2024-12-19 13:55:00,78.33,78.36,78.32,78.36,537737.0,76.4787,76.508,76.4689,76.508,537737.0
2024-12-19 14:00:00,78.36,78.37,78.31,78.33,1394158.0,76.508,76.5178,76.4592,76.4787,1394158.0
2024-12-19 14:05:00,78.32,78.33,78.3,78.31,435570.0,76.4689,76.4787,76.4494,76.4592,435570.0
2024-12-19 14:10:00,78.31,78.32,78.3,78.3,336263.0,76.4592,76.4689,76.4494,76.4494,336263.0
2024-12-19 14:15:00,78.31,78.32,78.3,78.31,475091.0,76.4592,76.4689,76.4494,76.4592,475091.0
2024-12-19 14:20:00,78.31,78.31,78.29,78.31,137456.0,76.4592,76.4592,76.4397,76.4592,137456.0
2024-12-19 14:25:00,78.31,78.31,78.29,78.3,216925.0,76.4592,76.4592,76.4397,76.4494,216925.0
2024-12-19 14:30:00,78.3,78.3,78.28,78.29,503814.0,76.4494,76.4494,76.4299,76.4397,503814.0
2024-12-19 14:35:00,78.29,78.29,78.26,78.27,261208.0,76.4397,76.4397,76.4104,76.4201,261208.0
2024-12-19 14:40:00,78.27,78.27,78.26,78.27,174838.0,76.4201,76.4201,76.4104,76.4201,174838.0
2024-12-19 14:45:00,78.26,78.27,78.23,78.23,308595.0,76.4104,76.4201,76.3811,76.3811,308595.0
2024-12-19 14:50:00,78.23,78.25,78.23,78.23,712314.0,76.3811,76.4006,76.3811,76.3811,712314.0
2024-12-19 14:55:00,78.23,78.25,78.21,78.21,793032.0,76.3811,76.4006,76.3615,76.3615,793032.0
2024-12-19 15:00:00,78.21,78.24,78.21,78.23,521063.0,76.3615,76.3908,76.3615,76.3811,521063.0
2024-12-19 15:05:00,78.23,78.24,78.21,78.21,578565.0,76.3811,76.3908,76.3615,76.3615,578565.0
2024-12-19 15:10:00,78.21,78.22,78.18,78.22,607977.0,76.3615,76.3713,76.3323,76.3713,607977.0
2024-12-19 15:15:00,78.22,78.23,78.21,78.23,493120.0,76.3713,76.3811,76.3615,76.3811,493120.0
2024-12-19 15:20:00,78.23,78.23,78.21,78.23,201092.0,76.3811,76.3811,76.3615,76.3811,201092.0
2024-12-19 15:25:00,78.23,78.23,78.2,78.21,279124.0,76.3811,76.3811,76.3518,76.3615,279124.0
2024-12-19 15:30:00,78.21,78.23,78.19,78.19,654842.0,76.3615,76.3811,76.342,76.342,654842.0
2024-12-19 15:35:00,78.19,78.22,78.18,78.22,483089.0,76.342,76.3713,76.3323,76.3713,483089.0
2024-12-19 15:40:00,78.22,78.23,78.21,78.21,692808.0,76.3713,76.3811,76.3615,76.3615,692808.0
2024-12-19 15:45:00,78.21,78.21,78.16,78.17,1389337.0,76.3615,76.3615,76.3127,76.3225,1389337.0
2024-12-19 15:50:00,78.17,78.17,78.12,78.13,1606083.0,76.3225,76.3225,76.2737,76.2834,1606083.0
2024-12-19 15:55:00,78.13,78.17,78.09,78.09,4265893.0,76.2834,76.3225,76.2444,76.2444,4265893.0
2024-12-20 09:30:00,78.0,78.34,78.0,78.31,837778.0,76.1565,76.4885,76.1565,76.4592,837778.0
2024-12-20 09:35:00,78.31,78.37,78.31,78.36,1683280.0,76.4592,76.5178,76.4592,76.508,1683280.0
2024-12-20 09:40:00,78.36,78.36,78.31,78.31,1159359.0,76.508,76.508,76.4592,76.4592,1159359.0
2024-12-20 09:45:00,78.31,78.33,78.26,78.28,1278470.0,76.4592,76.4787,76.4104,76.4299,1278470.0
2024-12-20 09:50:00,78.29,78.3,78.26,78.3,1423642.0,76.4397,76.4494,76.4104,76.4494,1423642.0
2024-12-20 09:55:00,78.29,78.31,78.29,78.3,626144.0,76.4397,76.4592,76.4397,76.4494,626144.0
2024-12-20 10:00:00,78.3,78.33,78.29,78.31,2115553.0,76.4494,76.4787,76.4397,76.4592,2115553.0
2024-12-20 10:05:00,78.32,78.35,78.3,78.31,1188767.0,76.4689,76.4982,76.4494,76.4592,1188767.0
2024-12-20 10:10:00,78.32,78.36,78.3,78.35,441265.0,76.4689,76.508,76.4494,76.4982,441265.0
2024-12-20 10:15:00,78.35,78.4,78.34,78.39,435754.0,76.4982,76.5471,76.4885,76.5373,435754.0
2024-12-20 10:20:00,78.4,78.41,78.39,78.4,272362.0,76.5471,76.5568,76.5373,76.5471,272362.0
2024-12-20 10:25:00,78.39,78.43,78.39,78.42,1319408.0,76.5373,76.5763,76.5373,76.5666,1319408.0
2024-12-20 10:30:00,78.43,78.48,78.42,78.47,1094392.0,76.5763,76.6252,76.5666,76.6154,1094392.0
2024-12-20 10:35:00,78.47,78.47,78.44,78.47,1032844.0,76.6154,76.6154,76.5861,76.6154,1032844.0
2024-12-20 10:40:00,78.47,78.51,78.46,78.51,555177.0,76.6154,76.6545,76.6056,76.6545,555177.0
2024-12-20 10:45:00,78.5,78.52,78.48,78.48,1141791.0,76.6447,76.6642,76.6252,76.6252,1141791.0
2024-12-20 10:50:00,78.48,78.51,78.47,78.5,893772.0,76.6252,76.6545,76.6154,76.6447,893772.0
2024-12-20 10:55:00,78.5,78.52,78.49,78.49,691544.0,76.6447,76.6642,76.6349,76.6349,691544.0
2024-12-20 11:00:00,78.5,78.55,78.49,78.55,267986.0,76.6447,76.6935,76.6349,76.6935,267986.0
2024-12-20 11:05:00,78.55,78.57,78.53,78.54,748412.0,76.6935,76.713,76.674,76.6837,748412.0
2024-12-20 11:10:00,78.55,78.56,78.54,78.55,607117.0,76.6935,76.7033,76.6837,76.6935,607117.0
2024-12-20 11:15:00,78.56,78.58,78.54,78.57,987907.0,76.7033,76.7228,76.6837,76.713,987907.0
2024-12-20 11:20:00,78.58,78.6,78.57,78.59,895208.0,76.7228,76.7423,76.713,76.7326,895208.0
2024-12-20 11:25:00,78.6,78.6,78.58,78.59,1162277.0,76.7423,76.7423,76.7228,76.7326,1162277.0
2024-12-20 11:30:00,78.59,78.61,78.58,78.61,1776436.0,76.7326,76.7521,76.7228,76.7521,1776436.0
2024-12-20 11:35:00,78.61,78.66,78.6,78.66,433714.0,76.7521,76.8009,76.7423,76.8009,433714.0
2024-12-20 11:40:00,78.66,78.66,78.64,78.66,519664.0,76.8009,76.8009,76.7814,76.8009,519664.0
2024-12-20 11:45:00,78.66,78.66,78.58,78.58,1105689.0,76.8009,76.8009,76.7228,76.7228,1105689.0
2024-12-20 11:50:00,78.59,78.59,78.55,78.55,702774.0,76.7326,76.7326,76.6935,76.6935,702774.0
2024-12-20 11:55:00,78.56,78.59,78.54,78.57,823514.0,76.7033,76.7326,76.6837,76.713,823514.0
2024-12-20 12:00:00,78.58,78.6,78.55,78.6,711724.0,76.7228,76.7423,76.6935,76.7423,711724.0
2024-12-20 12:05:00,78.59,78.62,78.59,78.62,524977.0,76.7326,76.7619,76.7326,76.7619,524977.0
2024-12-20 12:10:00,78.62,78.65,78.61,78.65,820215.0,76.7619,76.7911,76.7521,76.7911,820215.0
2024-12-20 12:15:00,78.65,78.67,78.64,78.65,586668.0,76.7911,76.8107,76.7814,76.7911,586668.0
2024-12-20 12:20:00,78.66,78.66,78.63,78.65,842509.0,76.8009,76.8009,76.7716,76.7911,842509.0
2024-12-20 12:25:00,78.64,78.67,78.64,78.66,343010.0,76.7814,76.8107,76.7814,76.8009,343010.0
2024-12-20 12:30:00,78.65,78.66,78.6,78.63,2764956.0,76.7911,76.8009,76.7423,76.7716,2764956.0
2024-12-20 12:35:00,78.63,78.65,78.62,78.65,200615.0,76.7716,76.7911,76.7619,76.7911,200615.0
2024-12-20 12:40:00,78.65,78.65,78.62,78.63,669157.0,76.7911,76.7911,76.7619,76.7716,669157.0
2024-12-20 12:45:00,78.63,78.64,78.6,78.62,367745.0,76.7716,76.7814,76.7423,76.7619,367745.0
2024-12-20 12:50:00,78.63,78.63,78.61,78.62,246840.0,76.7716,76.7716,76.7521,76.7619,246840.0
2024-12-20 12:55:00,78.62,78.62,78.6,78.61,308918.0,76.7619,76.7619,76.7423,76.7521,308918.0
2024-12-20 13:00:00,78.61,78.61,78.59,78.59,299605.0,76.7521,76.7521,76.7326,76.7326,299605.0
2024-12-20 13:05:00,78.59,78.6,78.57,78.6,624332.0,76.7326,76.7423,76.713,76.7423,624332.0
2024-12-20 13:10:00,78.6,78.6,78.58,78.59,335506.0,76.7423,76.7423,76.7228,76.7326,335506.0
2024-12-20 13:15:00,78.59,78.6,78.56,78.58,451965.0,76.7326,76.7423,76.7033,76.7228,451965.0
2024-12-20 13:20:00,78.58,78.58,78.55,78.55,272143.0,76.7228,76.7228,76.6935,76.6935,272143.0
2024-12-20 13:25:00,78.56,78.56,78.52,78.52,240612.0,76.7033,76.7033,76.6642,76.6642,240612.0
2024-12-20 13:30:00,78.52,78.55,78.51,78.52,444315.0,76.6642,76.6935,76.6545,76.6642,444315.0
2024-12-20 13:35:00,78.53,78.55,78.52,78.55,220041.0,76.674,76.6935,76.6642,76.6935,220041.0
2024-12-20 13:40:00,78.54,78.57,78.54,78.56,161048.0,76.6837,76.713,76.6837,76.7033,161048.0
2024-12-20 13:45:00,78.56,78.57,78.55,78.57,356333.0,76.7033,76.713,76.6935,76.713,356333.0
2024-12-20 13:50:00,78.56,78.6,78.56,78.6,200948.0,76.7033,76.7423,76.7033,76.7423,200948.0
2024-12-20 13:55:00,78.6,78.6,78.55,78.56,411835.0,76.7423,76.7423,76.6935,76.7033,411835.0
2024-12-20 14:00:00,78.56,78.56,78.54,78.55,237345.0,76.7033,76.7033,76.6837,76.6935,237345.0
2024-12-20 14:05:00,78.55,78.57,78.54,78.56,226531.0,76.6935,76.713,76.6837,76.7033,226531.0
2024-12-20 14:10:00,78.56,78.57,78.56,78.56,177625.0,76.7033,76.713,76.7033,76.7033,177625.0
2024-12-20 14:15:00,78.56,78.57,78.55,78.56,533792.0,76.7033,76.713,76.6935,76.7033,533792.0
2024-12-20 14:20:00,78.56,78.58,78.56,78.58,129323.0,76.7033,76.7228,76.7033,76.7228,129323.0
2024-12-20 14:25:00,78.58,78.59,78.57,78.59,126765.0,76.7228,76.7326,76.713,76.7326,126765.0
2024-12-20 14:30:00,78.59,78.61,78.58,78.61,145041.0,76.7326,76.7521,76.7228,76.7521,145041.0
2024-12-20 14:35:00,78.61,78.62,78.6,78.61,271122.0,76.7521,76.7619,76.7423,76.7521,271122.0
2024-12-20 14:40:00,78.62,78.63,78.61,78.63,333600.0,76.7619,76.7716,76.7521,76.7716,333600.0
2024-12-20 14:45:00,78.62,78.63,78.59,78.59,972437.0,76.7619,76.7716,76.7326,76.7326,972437.0
2024-12-20 14:50:00,78.59,78.6,78.58,78.59,257026.0,76.7326,76.7423,76.7228,76.7326,257026.0
2024-12-20 14:55:00,78.59,78.61,78.58,78.59,439413.0,76.7326,76.7521,76.7228,76.7326,439413.0
2024-12-20 15:00:00,78.59,78.62,78.59,78.6,287565.0,76.7326,76.7619,76.7326,76.7423,287565.0
2024-12-20 15:05:00,78.61,78.61,78.59,78.61,215810.0,76.7521,76.7521,76.7326,76.7521,215810.0
2024-12-20 15:10:00,78.61,78.63,78.6,78.63,297223.0,76.7521,76.7716,76.7423,76.7716,297223.0
2024-12-20 15:15:00,78.63,78.63,78.61,78.61,205767.0,76.7716,76.7716,76.7521,76.7521,205767.0
2024-12-20 15:20:00,78.62,78.63,78.61,78.63,283406.0,76.7619,76.7716,76.7521,76.7716,283406.0
2024-12-20 15:25:00,78.63,78.63,78.62,78.63,119596.0,76.7716,76.7716,76.7619,76.7716,119596.0
2024-12-20 15:30:00,78.63,78.63,78.59,78.59,430020.0,76.7716,76.7716,76.7326,76.7326,430020.0
2024-12-20 15:35:00,78.59,78.62,78.59,78.62,847278.0,76.7326,76.7619,76.7326,76.7619,847278.0
2024-12-20 15:40:00,78.62,78.63,78.6,78.61,803910.0,76.7619,76.7716,76.7423,76.7521,803910.0
2024-12-20 15:45:00,78.61,78.63,78.6,78.6,700661.0,76.7521,76.7716,76.7423,76.7423,700661.0
2024-12-20 15:50:00,78.6,78.6,78.57,78.59,971127.0,76.7423,76.7423,76.713,76.7326,971127.0
2024-12-20 15:55:00,78.59,78.61,78.56,78.6,1904450.0,76.7326,76.7521,76.7033,76.7423,1904450.0
2024-12-23 09:30:00,78.65,78.69,78.53,78.55,1436732.0,76.7911,76.8302,76.674,76.6935,1436732.0
2024-12-23 09:35:00,78.55,78.56,78.52,78.54,423086.0,76.6935,76.7033,76.6642,76.6837,423086.0
2024-12-23 09:40:00,78.54,78.55,78.51,78.52,103498.0,76.6837,76.6935,76.6545,76.6642,103498.0
2024-12-23 09:45:00,78.52,78.53,78.49,78.5,301742.0,76.6642,76.674,76.6349,76.6447,301742.0
2024-12-23 09:50:00,78.49,78.51,78.48,78.48,404365.0,76.6349,76.6545,76.6252,76.6252,404365.0
2024-12-23 09:55:00,78.48,78.51,78.47,78.49,513322.0,76.6252,76.6545,76.6154,76.6349,513322.0
2024-12-23 10:00:00,78.5,78.5,78.46,78.48,669554.0,76.6447,76.6447,76.6056,76.6252,669554.0
2024-12-23 10:05:00,78.48,78.49,78.44,78.45,396049.0,76.6252,76.6349,76.5861,76.5959,396049.0
2024-12-23 10:10:00,78.44,78.45,78.42,78.43,307018.0,76.5861,76.5959,76.5666,76.5763,307018.0
2024-12-23 10:15:00,78.44,78.51,78.43,78.44,298031.0,76.5861,76.6545,76.5763,76.5861,298031.0
2024-12-23 10:20:00,78.44,78.46,78.43,78.44,137130.0,76.5861,76.6056,76.5763,76.5861,137130.0
2024-12-23 10:25:00,78.44,78.44,78.43,78.43,120893.0,76.5861,76.5861,76.5763,76.5763,120893.0
2024-12-23 10:30:00,78.44,78.44,78.42,78.44,154296.0,76.5861,76.5861,76.5666,76.5861,154296.0
2024-12-23 10:35:00,78.44,78.45,78.42,78.45,255076.0,76.5861,76.5959,76.5666,76.5959,255076.0
2024-12-23 10:40:00,78.45,78.46,78.43,78.43,422490.0,76.5959,76.6056,76.5763,76.5763,422490.0
2024-12-23 10:45:00,78.43,78.44,78.42,78.42,653259.0,76.5763,76.5861,76.5666,76.5666,653259.0
2024-12-23 10:50:00,78.42,78.43,78.41,78.42,199682.0,76.5666,76.5763,76.5568,76.5666,199682.0
2024-12-23 10:55:00,78.42,78.45,78.4,78.4,629892.0,76.5666,76.5959,76.5471,76.5471,629892.0
2024-12-23 11:00:00,78.4,78.44,78.4,78.44,387193.0,76.5471,76.5861,76.5471,76.5861,387193.0
2024-12-23 11:05:00,78.44,78.44,78.42,78.42,155443.0,76.5861,76.5861,76.5666,76.5666,155443.0
2024-12-23 11:10:00,78.42,78.44,78.42,78.42,265332.0,76.5666,76.5861,76.5666,76.5666,265332.0
2024-12-23 11:15:00,78.42,78.45,78.42,78.45,152902.0,76.5666,76.5959,76.5666,76.5959,152902.0
2024-12-23 11:20:00,78.45,78.45,78.43,78.44,129962.0,76.5959,76.5959,76.5763,76.5861,129962.0
2024-12-23 11:25:00,78.44,78.45,78.43,78.44,201785.0,76.5861,76.5959,76.5763,76.5861,201785.0
2024-12-23 11:30:00,78.44,78.44,78.42,78.42,54081.0,76.5861,76.5861,76.5666,76.5666,54081.0
2024-12-23 11:35:00,78.42,78.46,78.42,78.45,129899.0,76.5666,76.6056,76.5666,76.5959,129899.0
2024-12-23 11:40:00,78.45,78.48,78.44,78.48,273470.0,76.5959,76.6252,76.5861,76.6252,273470.0
2024-12-23 11:45:00,78.48,78.48,78.46,78.47,489044.0,76.6252,76.6252,76.6056,76.6154,489044.0
2024-12-23 11:50:00,78.47,78.47,78.46,78.47,125225.0,76.6154,76.6154,76.6056,76.6154,125225.0
2024-12-23 11:55:00,78.47,78.48,78.46,78.48,390425.0,76.6154,76.6252,76.6056,76.6252,390425.0
2024-12-23 12:00:00,78.48,78.48,78.46,78.47,606122.0,76.6252,76.6252,76.6056,76.6154,606122.0
2024-12-23 12:05:00,78.46,78.47,78.45,78.45,120193.0,76.6056,76.6154,76.5959,76.5959,120193.0
2024-12-23 12:10:00,78.45,78.46,78.44,78.45,139230.0,76.5959,76.6056,76.5861,76.5959,139230.0
2024-12-23 12:15:00,78.44,78.45,78.42,78.42,352391.0,76.5861,76.5959,76.5666,76.5666,352391.0
2024-12-23 12:20:00,78.43,78.43,78.42,78.43,227176.0,76.5763,76.5763,76.5666,76.5763,227176.0
2024-12-23 12:25:00,78.42,78.43,78.42,78.42,202240.0,76.5666,76.5763,76.5666,76.5666,202240.0
2024-12-23 12:30:00,78.42,78.43,78.41,78.42,249019.0,76.5666,76.5763,76.5568,76.5666,249019.0
2024-12-23 12:35:00,78.42,78.42,78.41,78.42,98155.0,76.5666,76.5666,76.5568,76.5666,98155.0
2024-12-23 12:40:00,78.42,78.42,78.39,78.4,121809.0,76.5666,76.5666,76.5373,76.5471,121809.0
2024-12-23 12:45:00,78.4,78.4,78.39,78.4,172645.0,76.5471,76.5471,76.5373,76.5471,172645.0
2024-12-23 12:50:00,78.4,78.4,78.39,78.4,192579.0,76.5471,76.5471,76.5373,76.5471,192579.0
2024-12-23 12:55:00,78.4,78.41,78.39,78.41,692706.0,76.5471,76.5568,76.5373,76.5568,692706.0
2024-12-23 13:00:00,78.4,78.41,78.39,78.4,186847.0,76.5471,76.5568,76.5373,76.5471,186847.0
2024-12-23 13:05:00,78.41,78.42,78.4,78.41,481903.0,76.5568,76.5666,76.5471,76.5568,481903.0
2024-12-23 13:10:00,78.41,78.41,78.4,78.4,211393.0,76.5568,76.5568,76.5471,76.5471,211393.0
2024-12-23 13:15:00,78.4,78.41,78.39,78.41,164460.0,76.5471,76.5568,76.5373,76.5568,164460.0
2024-12-23 13:20:00,78.41,78.41,78.39,78.39,38309.0,76.5568,76.5568,76.5373,76.5373,38309.0
2024-12-23 13:25:00,78.4,78.42,78.39,78.42,495569.0,76.5471,76.5666,76.5373,76.5666,495569.0
2024-12-23 13:30:00,78.42,78.43,78.41,78.42,61115.0,76.5666,76.5763,76.5568,76.5666,61115.0
2024-12-23 13:35:00,78.42,78.43,78.41,78.43,133897.0,76.5666,76.5763,76.5568,76.5763,133897.0
2024-12-23 13:40:00,78.42,78.43,78.42,78.42,123550.0,76.5666,76.5763,76.5666,76.5666,123550.0
2024-12-23 13:45:00,78.42,78.43,78.42,78.42,185984.0,76.5666,76.5763,76.5666,76.5666,185984.0
2024-12-23 13:50:00,78.42,78.43,78.41,78.42,447545.0,76.5666,76.5763,76.5568,76.5666,447545.0
2024-12-23 13:55:00,78.42,78.44,78.42,78.43,295847.0,76.5666,76.5861,76.5666,76.5763,295847.0
2024-12-23 14:00:00,78.43,78.45,78.43,78.44,97570.0,76.5763,76.5959,76.5763,76.5861,97570.0
2024-12-23 14:05:00,78.43,78.44,78.43,78.44,66979.0,76.5763,76.5861,76.5763,76.5861,66979.0
2024-12-23 14:10:00,78.44,78.44,78.43,78.43,82013.0,76.5861,76.5861,76.5763,76.5763,82013.0
2024-12-23 14:15:00,78.43,78.44,78.43,78.43,467160.0,76.5763,76.5861,76.5763,76.5763,467160.0
2024-12-23 14:20:00,78.44,78.44,78.42,78.42,52677.0,76.5861,76.5861,76.5666,76.5666,52677.0
2024-12-23 14:25:00,78.42,78.43,78.41,78.42,259912.0,76.5666,76.5763,76.5568,76.5666,259912.0
2024-12-23 14:30:00,78.42,78.43,78.42,78.42,88726.0,76.5666,76.5763,76.5666,76.5666,88726.0
2024-12-23 14:35:00,78.43,78.43,78.42,78.42,281184.0,76.5763,76.5763,76.5666,76.5666,281184.0
2024-12-23 14:40:00,78.42,78.43,78.42,78.42,98439.0,76.5666,76.5763,76.5666,76.5666,98439.0
2024-12-23 14:45:00,78.43,78.43,78.42,78.43,146377.0,76.5763,76.5763,76.5666,76.5763,146377.0
2024-12-23 14:50:00,78.43,78.45,78.42,78.44,193724.0,76.5763,76.5959,76.5666,76.5861,193724.0
2024-12-23 14:55:00,78.44,78.44,78.41,78.41,354949.0,76.5861,76.5861,76.5568,76.5568,354949.0
2024-12-23 15:00:00,78.41,78.42,78.39,78.4,280160.0,76.5568,76.5666,76.5373,76.5471,280160.0
2024-12-23 15:05:00,78.4,78.42,78.39,78.4,236235.0,76.5471,76.5666,76.5373,76.5471,236235.0
2024-12-23 15:10:00,78.41,78.42,78.39,78.42,106882.0,76.5568,76.5666,76.5373,76.5666,106882.0
2024-12-23 15:15:00,78.42,78.42,78.39,78.4,218689.0,76.5666,76.5666,76.5373,76.5471,218689.0
2024-12-23 15:20:00,78.4,78.41,78.39,78.4,141735.0,76.5471,76.5568,76.5373,76.5471,141735.0
2024-12-23 15:25:00,78.41,78.42,78.4,78.42,123383.0,76.5568,76.5666,76.5471,76.5666,123383.0
2024-12-23 15:30:00,78.42,78.42,78.41,78.42,63551.0,76.5666,76.5666,76.5568,76.5666,63551.0
2024-12-23 15:35:00,78.42,78.43,78.4,78.42,563352.0,76.5666,76.5763,76.5471,76.5666,563352.0
2024-12-23 15:40:00,78.42,78.44,78.41,78.42,426972.0,76.5666,76.5861,76.5568,76.5666,426972.0
2024-12-23 15:45:00,78.42,78.43,78.4,78.41,546949.0,76.5666,76.5763,76.5471,76.5568,546949.0
2024-12-23 15:50:00,78.41,78.41,78.38,78.4,1590150.0,76.5568,76.5568,76.5275,76.5471,1590150.0
2024-12-23 15:55:00,78.4,78.42,78.39,78.4,1813532.0,76.5471,76.5666,76.5373,76.5471,1813532.0
2024-12-24 09:30:00,78.4,78.42,78.35,78.39,426320.0,76.5471,76.5666,76.4982,76.5373,426320.0
2024-12-24 09:35:00,78.39,78.4,78.37,78.4,469295.0,76.5373,76.5471,76.5178,76.5471,469295.0
2024-12-24 09:40:00,78.4,78.42,78.39,78.42,67761.0,76.5471,76.5666,76.5373,76.5666,67761.0
2024-12-24 09:45:00,78.42,78.43,78.41,78.42,403003.0,76.5666,76.5763,76.5568,76.5666,403003.0
2024-12-24 09:50:00,78.42,78.43,78.41,78.42,287486.0,76.5666,76.5763,76.5568,76.5666,287486.0
2024-12-24 09:55:00,78.42,78.44,78.42,78.44,163695.0,76.5666,76.5861,76.5666,76.5861,163695.0
2024-12-24 10:00:00,78.44,78.48,78.43,78.48,217662.0,76.5861,76.6252,76.5763,76.6252,217662.0
2024-12-24 10:05:00,78.48,78.51,78.47,78.49,306849.0,76.6252,76.6545,76.6154,76.6349,306849.0
2024-12-24 10:10:00,78.5,78.5,78.48,78.48,362506.0,76.6447,76.6447,76.6252,76.6252,362506.0
2024-12-24 10:15:00,78.48,78.49,78.48,78.49,80825.0,76.6252,76.6349,76.6252,76.6349,80825.0
2024-12-24 10:20:00,78.49,78.5,78.48,78.49,316128.0,76.6349,76.6447,76.6252,76.6349,316128.0
2024-12-24 10:25:00,78.48,78.49,78.48,78.48,69145.0,76.6252,76.6349,76.6252,76.6252,69145.0
2024-12-24 10:30:00,78.48,78.5,78.48,78.49,592855.0,76.6252,76.6447,76.6252,76.6349,592855.0
2024-12-24 10:35:00,78.49,78.51,78.47,78.48,805180.0,76.6349,76.6545,76.6154,76.6252,805180.0
2024-12-24 10:40:00,78.48,78.49,78.47,78.48,68229.0,76.6252,76.6349,76.6154,76.6252,68229.0
2024-12-24 10:45:00,78.48,78.49,78.46,78.47,422780.0,76.6252,76.6349,76.6056,76.6154,422780.0
2024-12-24 10:50:00,78.46,78.47,78.45,78.46,55624.0,76.6056,76.6154,76.5959,76.6056,55624.0
2024-12-24 10:55:00,78.46,78.48,78.45,78.48,338649.0,76.6056,76.6252,76.5959,76.6252,338649.0
2024-12-24 11:00:00,78.48,78.49,78.47,78.48,64194.0,76.6252,76.6349,76.6154,76.6252,64194.0
2024-12-24 11:05:00,78.48,78.49,78.48,78.49,171272.0,76.6252,76.6349,76.6252,76.6349,171272.0
2024-12-24 11:10:00,78.49,78.49,78.48,78.49,87958.0,76.6349,76.6349,76.6252,76.6349,87958.0
2024-12-24 11:15:00,78.49,78.5,78.48,78.48,293781.0,76.6349,76.6447,76.6252,76.6252,293781.0
2024-12-24 11:20:00,78.48,78.5,78.48,78.48,58919.0,76.6252,76.6447,76.6252,76.6252,58919.0
2024-12-24 11:25:00,78.48,78.49,78.47,78.48,46314.0,76.6252,76.6349,76.6154,76.6252,46314.0
2024-12-24 11:30:00,78.48,78.51,78.47,78.5,209159.0,76.6252,76.6545,76.6154,76.6447,209159.0
2024-12-24 11:35:00,78.51,78.51,78.49,78.5,43626.0,76.6545,76.6545,76.6349,76.6447,43626.0
2024-12-24 11:40:00,78.5,78.52,78.49,78.52,181189.0,76.6447,76.6642,76.6349,76.6642,181189.0
2024-12-24 11:45:00,78.52,78.52,78.48,78.5,78632.0,76.6642,76.6642,76.6252,76.6447,78632.0
2024-12-24 11:50:00,78.5,78.5,78.47,78.48,101088.0,76.6447,76.6447,76.6154,76.6252,101088.0
2024-12-24 11:55:00,78.48,78.49,78.48,78.48,47348.0,76.6252,76.6349,76.6252,76.6252,47348.0
2024-12-24 12:00:00,78.48,78.5,78.48,78.49,105314.0,76.6252,76.6447,76.6252,76.6349,105314.0
2024-12-24 12:05:00,78.5,78.5,78.49,78.5,102452.0,76.6447,76.6447,76.6349,76.6447,102452.0
2024-12-24 12:10:00,78.5,78.5,78.49,78.5,43044.0,76.6447,76.6447,76.6349,76.6447,43044.0
2024-12-24 12:15:00,78.5,78.51,78.49,78.51,100045.0,76.6447,76.6545,76.6349,76.6545,100045.0
2024-12-24 12:20:00,78.51,78.54,78.5,78.54,313905.0,76.6545,76.6837,76.6447,76.6837,313905.0
2024-12-24 12:25:00,78.53,78.55,78.53,78.55,225055.0,76.674,76.6935,76.674,76.6935,225055.0
2024-12-24 12:30:00,78.55,78.55,78.54,78.55,60755.0,76.6935,76.6935,76.6837,76.6935,60755.0
2024-12-24 12:35:00,78.55,78.55,78.54,78.55,54380.0,76.6935,76.6935,76.6837,76.6935,54380.0
2024-12-24 12:40:00,78.55,78.56,78.55,78.56,192228.0,76.6935,76.7033,76.6935,76.7033,192228.0
2024-12-24 12:45:00,78.56,78.58,78.55,78.58,413519.0,76.7033,76.7228,76.6935,76.7228,413519.0
2024-12-24 12:50:00,78.58,78.61,78.57,78.61,757213.0,76.7228,76.7521,76.713,76.7521,757213.0
2024-12-24 12:55:00,78.61,78.64,78.6,78.62,1361652.0,76.7521,76.7814,76.7423,76.7619,1361652.0
2024-12-26 09:30:00,78.51,78.55,78.5,78.52,421376.0,76.6545,76.6935,76.6447,76.6642,421376.0
2024-12-26 09:35:00,78.52,78.53,78.5,78.5,109992.0,76.6642,76.674,76.6447,76.6447,109992.0
2024-12-26 09:40:00,78.5,78.51,78.48,78.48,40215.0,76.6447,76.6545,76.6252,76.6252,40215.0
2024-12-26 09:45:00,78.49,78.52,78.49,78.51,248400.0,76.6349,76.6642,76.6349,76.6545,248400.0
2024-12-26 09:50:00,78.51,78.52,78.48,78.48,118293.0,76.6545,76.6642,76.6252,76.6252,118293.0
2024-12-26 09:55:00,78.49,78.52,78.48,78.52,44751.0,76.6349,76.6642,76.6252,76.6642,44751.0
2024-12-26 10:00:00,78.51,78.52,78.49,78.51,98756.0,76.6545,76.6642,76.6349,76.6545,98756.0
2024-12-26 10:05:00,78.51,78.51,78.48,78.48,102364.0,76.6545,76.6545,76.6252,76.6252,102364.0
2024-12-26 10:10:00,78.48,78.49,78.48,78.49,65902.0,76.6252,76.6349,76.6252,76.6349,65902.0
2024-12-26 10:15:00,78.49,78.49,78.47,78.48,123547.0,76.6349,76.6349,76.6154,76.6252,123547.0
2024-12-26 10:20:00,78.48,78.5,78.47,78.5,36066.0,76.6252,76.6447,76.6154,76.6447,36066.0
2024-12-26 10:25:00,78.5,78.5,78.48,78.48,81040.0,76.6447,76.6447,76.6252,76.6252,81040.0
2024-12-26 10:30:00,78.49,78.49,78.48,78.49,34979.0,76.6349,76.6349,76.6252,76.6349,34979.0
2024-12-26 10:35:00,78.48,78.5,78.48,78.5,30343.0,76.6252,76.6447,76.6252,76.6447,30343.0
2024-12-26 10:40:00,78.5,78.51,78.49,78.51,142844.0,76.6447,76.6545,76.6349,76.6545,142844.0
2024-12-26 10:45:00,78.5,78.51,78.49,78.51,62471.0,76.6447,76.6545,76.6349,76.6545,62471.0
2024-12-26 10:50:00,78.51,78.52,78.5,78.52,41522.0,76.6545,76.6642,76.6447,76.6642,41522.0
2024-12-26 10:55:00,78.52,78.54,78.51,78.54,111606.0,76.6642,76.6837,76.6545,76.6837,111606.0
2024-12-26 11:00:00,78.54,78.56,78.53,78.56,72024.0,76.6837,76.7033,76.674,76.7033,72024.0
2024-12-26 11:05:00,78.56,78.56,78.54,78.55,85245.0,76.7033,76.7033,76.6837,76.6935,85245.0
2024-12-26 11:10:00,78.56,78.58,78.55,78.56,417974.0,76.7033,76.7228,76.6935,76.7033,417974.0
2024-12-26 11:15:00,78.57,78.58,78.56,78.58,147273.0,76.713,76.7228,76.7033,76.7228,147273.0
2024-12-26 11:20:00,78.58,78.58,78.56,78.56,21671.0,76.7228,76.7228,76.7033,76.7033,21671.0
2024-12-26 11:25:00,78.56,78.58,78.55,78.58,61944.0,76.7033,76.7228,76.6935,76.7228,61944.0
2024-12-26 11:30:00,78.58,78.59,78.57,78.59,45560.0,76.7228,76.7326,76.713,76.7326,45560.0
2024-12-26 11:35:00,78.59,78.6,78.58,78.59,42598.0,76.7326,76.7423,76.7228,76.7326,42598.0
2024-12-26 11:40:00,78.59,78.62,78.59,78.62,41882.0,76.7326,76.7619,76.7326,76.7619,41882.0
2024-12-26 11:45:00,78.61,78.62,78.6,78.62,170830.0,76.7521,76.7619,76.7423,76.7619,170830.0
2024-12-26 11:50:00,78.62,78.62,78.6,78.61,81284.0,76.7619,76.7619,76.7423,76.7521,81284.0
2024-12-26 11:55:00,78.61,78.62,78.6,78.62,171652.0,76.7521,76.7619,76.7423,76.7619,171652.0
2024-12-26 12:00:00,78.62,78.62,78.6,78.61,101188.0,76.7619,76.7619,76.7423,76.7521,101188.0
2024-12-26 12:05:00,78.61,78.61,78.6,78.6,26652.0,76.7521,76.7521,76.7423,76.7423,26652.0
2024-12-26 12:10:00,78.61,78.62,78.6,78.62,43754.0,76.7521,76.7619,76.7423,76.7619,43754.0
2024-12-26 12:15:00,78.62,78.62,78.59,78.6,173577.0,76.7619,76.7619,76.7326,76.7423,173577.0
2024-12-26 12:20:00,78.6,78.61,78.58,78.59,102559.0,76.7423,76.7521,76.7228,76.7326,102559.0
2024-12-26 12:25:00,78.59,78.59,78.58,78.59,33181.0,76.7326,76.7326,76.7228,76.7326,33181.0
2024-12-26 12:30:00,78.59,78.59,78.58,78.59,44585.0,76.7326,76.7326,76.7228,76.7326,44585.0
2024-12-26 12:35:00,78.59,78.59,78.58,78.59,62482.0,76.7326,76.7326,76.7228,76.7326,62482.0
2024-12-26 12:40:00,78.59,78.59,78.58,78.59,25998.0,76.7326,76.7326,76.7228,76.7326,25998.0
2024-12-26 12:45:00,78.59,78.59,78.55,78.57,143000.0,76.7326,76.7326,76.6935,76.713,143000.0
2024-12-26 12:50:00,78.56,78.58,78.56,78.58,58909.0,76.7033,76.7228,76.7033,76.7228,58909.0
2024-12-26 12:55:00,78.58,78.59,78.57,78.58,52166.0,76.7228,76.7326,76.713,76.7228,52166.0
2024-12-26 13:00:00,78.58,78.63,78.57,78.62,311158.0,76.7228,76.7716,76.713,76.7619,311158.0
2024-12-26 13:05:00,78.63,78.66,78.6,78.65,304895.0,76.7716,76.8009,76.7423,76.7911,304895.0
2024-12-26 13:10:00,78.65,78.65,78.62,78.64,102614.0,76.7911,76.7911,76.7619,76.7814,102614.0
2024-12-26 13:15:00,78.64,78.66,78.62,78.66,67104.0,76.7814,76.8009,76.7619,76.8009,67104.0
2024-12-26 13:20:00,78.66,78.67,78.65,78.67,195206.0,76.8009,76.8107,76.7911,76.8107,195206.0
2024-12-26 13:25:00,78.67,78.69,78.66,78.68,140711.0,76.8107,76.8302,76.8009,76.8204,140711.0
2024-12-26 13:30:00,78.67,78.69,78.67,78.67,114978.0,76.8107,76.8302,76.8107,76.8107,114978.0
2024-12-26 13:35:00,78.67,78.7,78.67,78.7,242773.0,76.8107,76.84,76.8107,76.84,242773.0
2024-12-26 13:40:00,78.7,78.7,78.68,78.69,174492.0,76.84,76.84,76.8204,76.8302,174492.0
2024-12-26 13:45:00,78.69,78.71,78.68,78.71,99238.0,76.8302,76.8497,76.8204,76.8497,99238.0
2024-12-26 13:50:00,78.7,78.72,78.7,78.72,122421.0,76.84,76.8595,76.84,76.8595,122421.0
2024-12-26 13:55:00,78.72,78.74,78.71,78.73,455092.0,76.8595,76.879,76.8497,76.8693,455092.0
2024-12-26 14:00:00,78.73,78.74,78.7,78.72,754430.0,76.8693,76.879,76.84,76.8595,754430.0
2024-12-26 14:05:00,78.72,78.72,78.7,78.72,205056.0,76.8595,76.8595,76.84,76.8595,205056.0
2024-12-26 14:10:00,78.72,78.73,78.71,78.72,86044.0,76.8595,76.8693,76.8497,76.8595,86044.0
2024-12-26 14:15:00,78.72,78.72,78.7,78.7,204022.0,76.8595,76.8595,76.84,76.84,204022.0
2024-12-26 14:20:00,78.7,78.71,78.7,78.71,42627.0,76.84,76.8497,76.84,76.8497,42627.0
2024-12-26 14:25:00,78.71,78.72,78.7,78.71,132228.0,76.8497,76.8595,76.84,76.8497,132228.0
2024-12-26 14:30:00,78.71,78.72,78.7,78.7,79508.0,76.8497,76.8595,76.84,76.84,79508.0
2024-12-26 14:35:00,78.7,78.71,78.7,78.7,68927.0,76.84,76.8497,76.84,76.84,68927.0
2024-12-26 14:40:00,78.71,78.72,78.7,78.72,295450.0,76.8497,76.8595,76.84,76.8595,295450.0
2024-12-26 14:45:00,78.72,78.72,78.71,78.71,211491.0,76.8595,76.8595,76.8497,76.8497,211491.0
2024-12-26 14:50:00,78.71,78.72,78.7,78.72,138946.0,76.8497,76.8595,76.84,76.8595,138946.0
2024-12-26 14:55:00,78.72,78.72,78.71,78.72,39886.0,76.8595,76.8595,76.8497,76.8595,39886.0
2024-12-26 15:00:00,78.72,78.72,78.71,78.72,33447.0,76.8595,76.8595,76.8497,76.8595,33447.0
2024-12-26 15:05:00,78.72,78.73,78.71,78.73,110602.0,76.8595,76.8693,76.8497,76.8693,110602.0
2024-12-26 15:10:00,78.73,78.73,78.72,78.73,180827.0,76.8693,76.8693,76.8595,76.8693,180827.0
2024-12-26 15:15:00,78.73,78.74,78.72,78.74,260412.0,76.8693,76.879,76.8595,76.879,260412.0
2024-12-26 15:20:00,78.73,78.74,78.73,78.73,46639.0,76.8693,76.879,76.8693,76.8693,46639.0
2024-12-26 15:25:00,78.73,78.74,78.73,78.73,22568.0,76.8693,76.879,76.8693,76.8693,22568.0
2024-12-26 15:30:00,78.73,78.74,78.72,78.73,223811.0,76.8693,76.879,76.8595,76.8693,223811.0
2024-12-26 15:35:00,78.73,78.74,78.73,78.73,241880.0,76.8693,76.879,76.8693,76.8693,241880.0
2024-12-26 15:40:00,78.73,78.78,78.73,78.78,1146834.0,76.8693,76.9181,76.8693,76.9181,1146834.0
2024-12-26 15:45:00,78.78,78.78,78.76,78.78,576791.0,76.9181,76.9181,76.8986,76.9181,576791.0
2024-12-26 15:50:00,78.78,78.8,78.77,78.8,928518.0,76.9181,76.9376,76.9083,76.9376,928518.0
2024-12-26 15:55:00,78.8,78.81,78.79,78.79,1582783.0,76.9376,76.9474,76.9278,76.9278,1582783.0
2024-12-27 09:30:00,78.74,78.75,78.63,78.67,773849.0,76.879,76.8888,76.7716,76.8107,773849.0
2024-12-27 09:35:00,78.68,78.72,78.68,78.69,461179.0,76.8204,76.8595,76.8204,76.8302,461179.0
2024-12-27 09:40:00,78.69,78.72,78.68,78.7,117048.0,76.8302,76.8595,76.8204,76.84,117048.0
2024-12-27 09:45:00,78.7,78.76,78.7,78.74,629526.0,76.84,76.8986,76.84,76.879,629526.0
2024-12-27 09:50:00,78.74,78.75,78.72,78.72,340608.0,76.879,76.8888,76.8595,76.8595,340608.0
2024-12-27 09:55:00,78.73,78.74,78.71,78.73,153558.0,76.8693,76.879,76.8497,76.8693,153558.0
2024-12-27 10:00:00,78.73,78.74,78.7,78.72,490366.0,76.8693,76.879,76.84,76.8595,490366.0
2024-12-27 10:05:00,78.72,78.72,78.7,78.72,363333.0,76.8595,76.8595,76.84,76.8595,363333.0
2024-12-27 10:10:00,78.72,78.72,78.68,78.7,522275.0,76.8595,76.8595,76.8204,76.84,522275.0
2024-12-27 10:15:00,78.71,78.72,78.67,78.67,278367.0,76.8497,76.8595,76.8107,76.8107,278367.0
2024-12-27 10:20:00,78.67,78.71,78.67,78.67,340822.0,76.8107,76.8497,76.8107,76.8107,340822.0
2024-12-27 10:25:00,78.67,78.69,78.66,78.66,209648.0,76.8107,76.8302,76.8009,76.8009,209648.0
2024-12-27 10:30:00,78.67,78.67,78.65,78.66,142831.0,76.8107,76.8107,76.7911,76.8009,142831.0
2024-12-27 10:35:00,78.66,78.69,78.66,78.69,137840.0,76.8009,76.8302,76.8009,76.8302,137840.0
2024-12-27 10:40:00,78.68,78.7,78.67,78.67,305717.0,76.8204,76.84,76.8107,76.8107,305717.0
2024-12-27 10:45:00,78.67,78.69,78.66,78.67,94714.0,76.8107,76.8302,76.8009,76.8107,94714.0
2024-12-27 10:50:00,78.67,78.69,78.66,78.67,264027.0,76.8107,76.8302,76.8009,76.8107,264027.0
2024-12-27 10:55:00,78.67,78.68,78.66,78.67,126003.0,76.8107,76.8204,76.8009,76.8107,126003.0
2024-12-27 11:00:00,78.67,78.68,78.64,78.64,132423.0,76.8107,76.8204,76.7814,76.7814,132423.0
2024-12-27 11:05:00,78.65,78.66,78.63,78.64,274644.0,76.7911,76.8009,76.7716,76.7814,274644.0
2024-12-27 11:10:00,78.65,78.65,78.64,78.64,86986.0,76.7911,76.7911,76.7814,76.7814,86986.0
2024-12-27 11:15:00,78.64,78.65,78.64,78.65,191807.0,76.7814,76.7911,76.7814,76.7911,191807.0
2024-12-27 11:20:00,78.65,78.66,78.64,78.66,111520.0,76.7911,76.8009,76.7814,76.8009,111520.0
2024-12-27 11:25:00,78.66,78.67,78.65,78.66,168644.0,76.8009,76.8107,76.7911,76.8009,168644.0
2024-12-27 11:30:00,78.67,78.67,78.66,78.67,99461.0,76.8107,76.8107,76.8009,76.8107,99461.0
2024-12-27 11:35:00,78.67,78.67,78.66,78.67,18943.0,76.8107,76.8107,76.8009,76.8107,18943.0
2024-12-27 11:40:00,78.67,78.67,78.63,78.64,313652.0,76.8107,76.8107,76.7716,76.7814,313652.0
2024-12-27 11:45:00,78.64,78.64,78.62,78.63,101989.0,76.7814,76.7814,76.7619,76.7716,101989.0
2024-12-27 11:50:00,78.63,78.63,78.58,78.59,173875.0,76.7716,76.7716,76.7228,76.7326,173875.0
2024-12-27 11:55:00,78.59,78.6,78.58,78.59,162592.0,76.7326,76.7423,76.7228,76.7326,162592.0
2024-12-27 12:00:00,78.58,78.59,78.55,78.56,628349.0,76.7228,76.7326,76.6935,76.7033,628349.0
2024-12-27 12:05:00,78.57,78.57,78.53,78.55,820930.0,76.713,76.713,76.674,76.6935,820930.0
2024-12-27 12:10:00,78.55,78.57,78.54,78.54,216440.0,76.6935,76.713,76.6837,76.6837,216440.0
2024-12-27 12:15:00,78.55,78.58,78.54,78.58,730477.0,76.6935,76.7228,76.6837,76.7228,730477.0
2024-12-27 12:20:00,78.57,78.58,78.55,78.55,154835.0,76.713,76.7228,76.6935,76.6935,154835.0
2024-12-27 12:25:00,78.56,78.58,78.55,78.58,139113.0,76.7033,76.7228,76.6935,76.7228,139113.0
2024-12-27 12:30:00,78.58,78.59,78.57,78.58,141127.0,76.7228,76.7326,76.713,76.7228,141127.0
2024-12-27 12:35:00,78.57,78.58,78.55,78.56,166973.0,76.713,76.7228,76.6935,76.7033,166973.0
2024-12-27 12:40:00,78.56,78.57,78.55,78.56,92295.0,76.7033,76.713,76.6935,76.7033,92295.0
2024-12-27 12:45:00,78.56,78.57,78.55,78.55,207823.0,76.7033,76.713,76.6935,76.6935,207823.0
2024-12-27 12:50:00,78.56,78.56,78.55,78.55,72838.0,76.7033,76.7033,76.6935,76.6935,72838.0
2024-12-27 12:55:00,78.56,78.57,78.55,78.56,158924.0,76.7033,76.713,76.6935,76.7033,158924.0
2024-12-27 13:00:00,78.56,78.58,78.56,78.57,160559.0,76.7033,76.7228,76.7033,76.713,160559.0
2024-12-27 13:05:00,78.58,78.58,78.56,78.56,140374.0,76.7228,76.7228,76.7033,76.7033,140374.0
2024-12-27 13:10:00,78.56,78.59,78.56,78.58,98684.0,76.7033,76.7326,76.7033,76.7228,98684.0
2024-12-27 13:15:00,78.59,78.59,78.57,78.57,168700.0,76.7326,76.7326,76.713,76.713,168700.0
2024-12-27 13:20:00,78.58,78.58,78.56,78.58,275613.0,76.7228,76.7228,76.7033,76.7228,275613.0
2024-12-27 13:25:00,78.58,78.59,78.56,78.56,129975.0,76.7228,76.7326,76.7033,76.7033,129975.0
2024-12-27 13:30:00,78.56,78.58,78.56,78.57,78098.0,76.7033,76.7228,76.7033,76.713,78098.0
2024-12-27 13:35:00,78.58,78.6,78.57,78.59,114549.0,76.7228,76.7423,76.713,76.7326,114549.0
2024-12-27 13:40:00,78.59,78.59,78.57,78.58,229387.0,76.7326,76.7326,76.713,76.7228,229387.0
2024-12-27 13:45:00,78.58,78.58,78.56,78.58,92209.0,76.7228,76.7228,76.7033,76.7228,92209.0
2024-12-27 13:50:00,78.58,78.59,78.58,78.59,82197.0,76.7228,76.7326,76.7228,76.7326,82197.0
2024-12-27 13:55:00,78.59,78.6,78.58,78.59,161303.0,76.7326,76.7423,76.7228,76.7326,161303.0
2024-12-27 14:00:00,78.59,78.6,78.58,78.58,118318.0,76.7326,76.7423,76.7228,76.7228,118318.0
2024-12-27 14:05:00,78.59,78.6,78.58,78.6,37142.0,76.7326,76.7423,76.7228,76.7423,37142.0
2024-12-27 14:10:00,78.59,78.61,78.59,78.59,95284.0,76.7326,76.7521,76.7326,76.7326,95284.0
2024-12-27 14:15:00,78.59,78.6,78.57,78.59,398491.0,76.7326,76.7423,76.713,76.7326,398491.0
2024-12-27 14:20:00,78.59,78.59,78.56,78.57,47808.0,76.7326,76.7326,76.7033,76.713,47808.0
2024-12-27 14:25:00,78.56,78.58,78.56,78.56,22020.0,76.7033,76.7228,76.7033,76.7033,22020.0
2024-12-27 14:30:00,78.57,78.57,78.55,78.55,60180.0,76.713,76.713,76.6935,76.6935,60180.0
2024-12-27 14:35:00,78.55,78.56,78.55,78.56,26313.0,76.6935,76.7033,76.6935,76.7033,26313.0
2024-12-27 14:40:00,78.55,78.57,78.55,78.57,166170.0,76.6935,76.713,76.6935,76.713,166170.0
2024-12-27 14:45:00,78.58,78.58,78.56,78.57,77392.0,76.7228,76.7228,76.7033,76.713,77392.0
2024-12-27 14:50:00,78.57,78.58,78.57,78.58,3256.0,76.713,76.7228,76.713,76.7228,3256.0
2024-12-27 14:55:00,78.58,78.59,78.57,78.57,147159.0,76.7228,76.7326,76.713,76.713,147159.0
2024-12-27 15:00:00,78.58,78.59,78.56,78.56,86528.0,76.7228,76.7326,76.7033,76.7033,86528.0
2024-12-27 15:05:00,78.56,78.58,78.55,78.58,292555.0,76.7033,76.7228,76.6935,76.7228,292555.0
2024-12-27 15:10:00,78.58,78.58,78.55,78.55,54542.0,76.7228,76.7228,76.6935,76.6935,54542.0
2024-12-27 15:15:00,78.55,78.56,78.55,78.56,96588.0,76.6935,76.7033,76.6935,76.7033,96588.0
2024-12-27 15:20:00,78.56,78.56,78.55,78.56,52960.0,76.7033,76.7033,76.6935,76.7033,52960.0
2024-12-27 15:25:00,78.56,78.57,78.55,78.56,150125.0,76.7033,76.713,76.6935,76.7033,150125.0
2024-12-27 15:30:00,78.56,78.57,78.55,78.56,283374.0,76.7033,76.713,76.6935,76.7033,283374.0
2024-12-27 15:35:00,78.56,78.57,78.56,78.56,61723.0,76.7033,76.713,76.7033,76.7033,61723.0
2024-12-27 15:40:00,78.56,78.57,78.54,78.55,193085.0,76.7033,76.713,76.6837,76.6935,193085.0
2024-12-27 15:45:00,78.55,78.57,78.54,78.56,295198.0,76.6935,76.713,76.6837,76.7033,295198.0
2024-12-27 15:50:00,78.57,78.59,78.56,78.57,434091.0,76.713,76.7326,76.7033,76.713,434091.0
2024-12-27 15:55:00,78.58,78.58,78.55,78.57,1499231.0,76.7228,76.7228,76.6935,76.713,1499231.0
2024-12-30 09:30:00,78.58,78.59,78.52,78.56,679730.0,76.7228,76.7326,76.6642,76.7033,679730.0
2024-12-30 09:35:00,78.56,78.57,78.54,78.56,191719.0,76.7033,76.713,76.6837,76.7033,191719.0
2024-12-30 09:40:00,78.57,78.57,78.53,78.56,329289.0,76.713,76.713,76.674,76.7033,329289.0
2024-12-30 09:45:00,78.56,78.58,78.55,78.56,408872.0,76.7033,76.7228,76.6935,76.7033,408872.0
2024-12-30 09:50:00,78.56,78.59,78.56,78.59,206769.0,76.7033,76.7326,76.7033,76.7326,206769.0
2024-12-30 09:55:00,78.58,78.6,78.56,78.56,271419.0,76.7228,76.7423,76.7033,76.7033,271419.0
2024-12-30 10:00:00,78.57,78.58,78.55,78.56,695736.0,76.713,76.7228,76.6935,76.7033,695736.0
2024-12-30 10:05:00,78.56,78.56,78.54,78.55,196539.0,76.7033,76.7033,76.6837,76.6935,196539.0
2024-12-30 10:10:00,78.55,78.56,78.54,78.56,166010.0,76.6935,76.7033,76.6837,76.7033,166010.0
2024-12-30 10:15:00,78.56,78.56,78.53,78.53,399539.0,76.7033,76.7033,76.674,76.674,399539.0
2024-12-30 10:20:00,78.53,78.54,78.5,78.51,724015.0,76.674,76.6837,76.6447,76.6545,724015.0
2024-12-30 10:25:00,78.51,78.53,78.49,78.53,227432.0,76.6545,76.674,76.6349,76.674,227432.0
2024-12-30 10:30:00,78.53,78.55,78.52,78.54,178894.0,76.674,76.6935,76.6642,76.6837,178894.0
2024-12-30 10:35:00,78.54,78.56,78.52,78.56,249278.0,76.6837,76.7033,76.6642,76.7033,249278.0
2024-12-30 10:40:00,78.56,78.56,78.54,78.56,180308.0,76.7033,76.7033,76.6837,76.7033,180308.0
2024-12-30 10:45:00,78.56,78.58,78.53,78.54,251216.0,76.7033,76.7228,76.674,76.6837,251216.0
2024-12-30 10:50:00,78.55,78.56,78.54,78.56,89512.0,76.6935,76.7033,76.6837,76.7033,89512.0
2024-12-30 10:55:00,78.56,78.58,78.55,78.58,71961.0,76.7033,76.7228,76.6935,76.7228,71961.0
2024-12-30 11:00:00,78.58,78.59,78.56,78.59,406545.0,76.7228,76.7326,76.7033,76.7326,406545.0
2024-12-30 11:05:00,78.59,78.61,78.58,78.61,75828.0,76.7326,76.7521,76.7228,76.7521,75828.0
2024-12-30 11:10:00,78.61,78.62,78.6,78.62,63799.0,76.7521,76.7619,76.7423,76.7619,63799.0
2024-12-30 11:15:00,78.61,78.63,78.6,78.63,59459.0,76.7521,76.7716,76.7423,76.7716,59459.0
2024-12-30 11:20:00,78.62,78.63,78.6,78.61,366117.0,76.7619,76.7716,76.7423,76.7521,366117.0
2024-12-30 11:25:00,78.61,78.63,78.6,78.62,81266.0,76.7521,76.7716,76.7423,76.7619,81266.0
2024-12-30 11:30:00,78.62,78.63,78.61,78.61,302920.0,76.7619,76.7716,76.7521,76.7521,302920.0
2024-12-30 11:35:00,78.61,78.62,78.6,78.62,68401.0,76.7521,76.7619,76.7423,76.7619,68401.0
2024-12-30 11:40:00,78.62,78.63,78.61,78.63,77797.0,76.7619,76.7716,76.7521,76.7716,77797.0
2024-12-30 11:45:00,78.63,78.64,78.61,78.61,178786.0,76.7716,76.7814,76.7521,76.7521,178786.0
2024-12-30 11:50:00,78.61,78.64,78.61,78.64,74421.0,76.7521,76.7814,76.7521,76.7814,74421.0
2024-12-30 11:55:00,78.64,78.65,78.63,78.65,93569.0,76.7814,76.7911,76.7716,76.7911,93569.0
2024-12-30 12:00:00,78.65,78.66,78.63,78.65,191585.0,76.7911,76.8009,76.7716,76.7911,191585.0
2024-12-30 12:05:00,78.65,78.65,78.63,78.65,142521.0,76.7911,76.7911,76.7716,76.7911,142521.0
2024-12-30 12:10:00,78.65,78.66,78.64,78.65,120371.0,76.7911,76.8009,76.7814,76.7911,120371.0
2024-12-30 12:15:00,78.65,78.65,78.64,78.65,53719.0,76.7911,76.7911,76.7814,76.7911,53719.0
2024-12-30 12:20:00,78.65,78.66,78.64,78.64,201626.0,76.7911,76.8009,76.7814,76.7814,201626.0
2024-12-30 12:25:00,78.65,78.65,78.63,78.64,12686.0,76.7911,76.7911,76.7716,76.7814,12686.0
2024-12-30 12:30:00,78.64,78.65,78.63,78.65,56958.0,76.7814,76.7911,76.7716,76.7911,56958.0
2024-12-30 12:35:00,78.65,78.65,78.63,78.64,38594.0,76.7911,76.7911,76.7716,76.7814,38594.0
2024-12-30 12:40:00,78.65,78.65,78.63,78.65,36824.0,76.7911,76.7911,76.7716,76.7911,36824.0
2024-12-30 12:45:00,78.65,78.68,78.64,78.68,47459.0,76.7911,76.8204,76.7814,76.8204,47459.0
2024-12-30 12:50:00,78.67,78.68,78.66,78.67,135408.0,76.8107,76.8204,76.8009,76.8107,135408.0
2024-12-30 12:55:00,78.67,78.69,78.65,78.68,375540.0,76.8107,76.8302,76.7911,76.8204,375540.0
2024-12-30 13:00:00,78.68,78.68,78.66,78.67,165471.0,76.8204,76.8204,76.8009,76.8107,165471.0
2024-12-30 13:05:00,78.67,78.68,78.66,78.67,103979.0,76.8107,76.8204,76.8009,76.8107,103979.0
2024-12-30 13:10:00,78.68,78.7,78.67,78.69,170056.0,76.8204,76.84,76.8107,76.8302,170056.0
2024-12-30 13:15:00,78.69,78.7,78.68,78.69,118476.0,76.8302,76.84,76.8204,76.8302,118476.0
2024-12-30 13:20:00,78.69,78.7,78.67,78.67,138730.0,76.8302,76.84,76.8107,76.8107,138730.0
2024-12-30 13:25:00,78.68,78.69,78.67,78.69,180191.0,76.8204,76.8302,76.8107,76.8302,180191.0
2024-12-30 13:30:00,78.68,78.7,78.67,78.7,111376.0,76.8204,76.84,76.8107,76.84,111376.0
2024-12-30 13:35:00,78.69,78.7,78.68,78.69,113613.0,76.8302,76.84,76.8204,76.8302,113613.0
2024-12-30 13:40:00,78.69,78.71,78.68,78.7,49650.0,76.8302,76.8497,76.8204,76.84,49650.0
2024-12-30 13:45:00,78.7,78.72,78.69,78.71,125251.0,76.84,76.8595,76.8302,76.8497,125251.0
2024-12-30 13:50:00,78.7,78.71,78.7,78.7,57294.0,76.84,76.8497,76.84,76.84,57294.0
2024-12-30 13:55:00,78.7,78.72,78.7,78.7,58159.0,76.84,76.8595,76.84,76.84,58159.0
2024-12-30 14:00:00,78.71,78.72,78.69,78.69,249928.0,76.8497,76.8595,76.8302,76.8302,249928.0
2024-12-30 14:05:00,78.69,78.7,78.67,78.68,139547.0,76.8302,76.84,76.8107,76.8204,139547.0
2024-12-30 14:10:00,78.69,78.69,78.66,78.67,170324.0,76.8302,76.8302,76.8009,76.8107,170324.0
2024-12-30 14:15:00,78.67,78.68,78.66,78.67,33556.0,76.8107,76.8204,76.8009,76.8107,33556.0
2024-12-30 14:20:00,78.67,78.68,78.65,78.67,77842.0,76.8107,76.8204,76.7911,76.8107,77842.0
2024-12-30 14:25:00,78.67,78.69,78.66,78.68,112869.0,76.8107,76.8302,76.8009,76.8204,112869.0
2024-12-30 14:30:00,78.67,78.7,78.67,78.69,87913.0,76.8107,76.84,76.8107,76.8302,87913.0
2024-12-30 14:35:00,78.69,78.69,78.68,78.69,60639.0,76.8302,76.8302,76.8204,76.8302,60639.0
2024-12-30 14:40:00,78.69,78.71,78.68,78.7,113553.0,76.8302,76.8497,76.8204,76.84,113553.0
2024-12-30 14:45:00,78.7,78.71,78.69,78.71,98966.0,76.84,76.8497,76.8302,76.8497,98966.0
2024-12-30 14:50:00,78.7,78.74,78.7,78.73,140101.0,76.84,76.879,76.84,76.8693,140101.0
2024-12-30 14:55:00,78.73,78.74,78.72,78.73,569862.0,76.8693,76.879,76.8595,76.8693,569862.0
2024-12-30 15:00:00,78.73,78.73,78.7,78.7,117040.0,76.8693,76.8693,76.84,76.84,117040.0
2024-12-30 15:05:00,78.7,78.71,78.68,78.69,361899.0,76.84,76.8497,76.8204,76.8302,361899.0
2024-12-30 15:10:00,78.69,78.69,78.68,78.69,171339.0,76.8302,76.8302,76.8204,76.8302,171339.0
2024-12-30 15:15:00,78.69,78.7,78.67,78.69,68115.0,76.8302,76.84,76.8107,76.8302,68115.0
2024-12-30 15:20:00,78.69,78.7,78.68,78.7,38039.0,76.8302,76.84,76.8204,76.84,38039.0
2024-12-30 15:25:00,78.7,78.7,78.65,78.67,555952.0,76.84,76.84,76.7911,76.8107,555952.0
2024-12-30 15:30:00,78.67,78.68,78.66,78.67,169185.0,76.8107,76.8204,76.8009,76.8107,169185.0
2024-12-30 15:35:00,78.67,78.67,78.66,78.67,41298.0,76.8107,76.8107,76.8009,76.8107,41298.0
2024-12-30 15:40:00,78.67,78.69,78.66,78.69,237737.0,76.8107,76.8302,76.8009,76.8302,237737.0
2024-12-30 15:45:00,78.69,78.7,78.67,78.69,300760.0,76.8302,76.84,76.8107,76.8302,300760.0
2024-12-30 15:50:00,78.69,78.69,78.68,78.68,236260.0,76.8302,76.8302,76.8204,76.8204,236260.0
2024-12-30 15:55:00,78.69,78.69,78.65,78.66,1178546.0,76.8302,76.8302,76.7911,76.8009,1178546.0
2024-12-31 09:30:00,78.78,78.8,78.73,78.78,259276.0,76.9181,76.9376,76.8693,76.9181,259276.0
2024-12-31 09:35:00,78.77,78.79,78.76,78.79,181866.0,76.9083,76.9278,76.8986,76.9278,181866.0
2024-12-31 09:40:00,78.79,78.79,78.75,78.77,233429.0,76.9278,76.9278,76.8888,76.9083,233429.0
2024-12-31 09:45:00,78.77,78.8,78.76,78.79,378599.0,76.9083,76.9376,76.8986,76.9278,378599.0
2024-12-31 09:50:00,78.79,78.8,78.77,78.79,126210.0,76.9278,76.9376,76.9083,76.9278,126210.0
2024-12-31 09:55:00,78.79,78.83,78.79,78.83,262362.0,76.9278,76.9669,76.9278,76.9669,262362.0
2024-12-31 10:00:00,78.83,78.84,78.82,78.84,156597.0,76.9669,76.9767,76.9571,76.9767,156597.0
2024-12-31 10:05:00,78.84,78.84,78.79,78.8,101767.0,76.9767,76.9767,76.9278,76.9376,101767.0
2024-12-31 10:10:00,78.79,78.8,78.77,78.79,478231.0,76.9278,76.9376,76.9083,76.9278,478231.0
2024-12-31 10:15:00,78.79,78.81,78.79,78.81,318313.0,76.9278,76.9474,76.9278,76.9474,318313.0
2024-12-31 10:20:00,78.81,78.81,78.79,78.81,375589.0,76.9474,76.9474,76.9278,76.9474,375589.0
2024-12-31 10:25:00,78.81,78.81,78.77,78.78,176534.0,76.9474,76.9474,76.9083,76.9181,176534.0
2024-12-31 10:30:00,78.79,78.79,78.75,78.75,330176.0,76.9278,76.9278,76.8888,76.8888,330176.0
2024-12-31 10:35:00,78.76,78.79,78.75,78.78,210800.0,76.8986,76.9278,76.8888,76.9181,210800.0
2024-12-31 10:40:00,78.78,78.79,78.74,78.74,257030.0,76.9181,76.9278,76.879,76.879,257030.0
2024-12-31 10:45:00,78.74,78.75,78.73,78.73,205972.0,76.879,76.8888,76.8693,76.8693,205972.0
2024-12-31 10:50:00,78.73,78.76,78.73,78.75,202332.0,76.8693,76.8986,76.8693,76.8888,202332.0
2024-12-31 10:55:00,78.75,78.76,78.73,78.73,315120.0,76.8888,76.8986,76.8693,76.8693,315120.0
2024-12-31 11:00:00,78.73,78.74,78.68,78.69,365776.0,76.8693,76.879,76.8204,76.8302,365776.0
2024-12-31 11:05:00,78.69,78.7,78.68,78.69,165741.0,76.8302,76.84,76.8204,76.8302,165741.0
2024-12-31 11:10:00,78.69,78.7,78.66,78.67,365323.0,76.8302,76.84,76.8009,76.8107,365323.0
2024-12-31 11:15:00,78.67,78.68,78.63,78.64,210221.0,76.8107,76.8204,76.7716,76.7814,210221.0
2024-12-31 11:20:00,78.63,78.66,78.63,78.65,748440.0,76.7716,76.8009,76.7716,76.7911,748440.0
2024-12-31 11:25:00,78.65,78.65,78.62,78.63,179729.0,76.7911,76.7911,76.7619,76.7716,179729.0
2024-12-31 11:30:00,78.63,78.63,78.62,78.62,162625.0,76.7716,76.7716,76.7619,76.7619,162625.0
2024-12-31 11:35:00,78.63,78.65,78.62,78.65,153153.0,76.7716,76.7911,76.7619,76.7911,153153.0
2024-12-31 11:40:00,78.65,78.65,78.63,78.65,196006.0,76.7911,76.7911,76.7716,76.7911,196006.0
2024-12-31 11:45:00,78.65,78.66,78.63,78.65,123575.0,76.7911,76.8009,76.7716,76.7911,123575.0
2024-12-31 11:50:00,78.65,78.65,78.62,78.63,165209.0,76.7911,76.7911,76.7619,76.7716,165209.0
2024-12-31 11:55:00,78.63,78.63,78.61,78.63,176137.0,76.7716,76.7716,76.7521,76.7716,176137.0
2024-12-31 12:00:00,78.63,78.63,78.6,78.63,163401.0,76.7716,76.7716,76.7423,76.7716,163401.0
2024-12-31 12:05:00,78.63,78.63,78.61,78.63,35445.0,76.7716,76.7716,76.7521,76.7716,35445.0
2024-12-31 12:10:00,78.63,78.63,78.6,78.62,129851.0,76.7716,76.7716,76.7423,76.7619,129851.0
2024-12-31 12:15:00,78.62,78.62,78.6,78.62,69283.0,76.7619,76.7619,76.7423,76.7619,69283.0
2024-12-31 12:20:00,78.62,78.62,78.59,78.61,164435.0,76.7619,76.7619,76.7326,76.7521,164435.0
2024-12-31 12:25:00,78.61,78.62,78.59,78.59,407379.0,76.7521,76.7619,76.7326,76.7326,407379.0
2024-12-31 12:30:00,78.59,78.6,78.57,78.58,118537.0,76.7326,76.7423,76.713,76.7228,118537.0
2024-12-31 12:35:00,78.58,78.58,78.56,78.56,113463.0,76.7228,76.7228,76.7033,76.7033,113463.0
2024-12-31 12:40:00,78.56,78.58,78.56,78.56,149511.0,76.7033,76.7228,76.7033,76.7033,149511.0
2024-12-31 12:45:00,78.56,78.58,78.56,78.56,206638.0,76.7033,76.7228,76.7033,76.7033,206638.0
2024-12-31 12:50:00,78.56,78.59,78.56,78.59,181409.0,76.7033,76.7326,76.7033,76.7326,181409.0
2024-12-31 12:55:00,78.59,78.63,78.58,78.61,639191.0,76.7326,76.7716,76.7228,76.7521,639191.0
2024-12-31 13:00:00,78.61,78.61,78.58,78.61,183953.0,76.7521,76.7521,76.7228,76.7521,183953.0
2024-12-31 13:05:00,78.61,78.62,78.59,78.6,120058.0,76.7521,76.7619,76.7326,76.7423,120058.0
2024-12-31 13:10:00,78.6,78.6,78.58,78.58,135721.0,76.7423,76.7423,76.7228,76.7228,135721.0
2024-12-31 13:15:00,78.58,78.6,78.57,78.58,89215.0,76.7228,76.7423,76.713,76.7228,89215.0
2024-12-31 13:20:00,78.58,78.58,78.55,78.56,172434.0,76.7228,76.7228,76.6935,76.7033,172434.0
2024-12-31 13:25:00,78.56,78.58,78.55,78.56,191777.0,76.7033,76.7228,76.6935,76.7033,191777.0
2024-12-31 13:30:00,78.56,78.59,78.55,78.58,57384.0,76.7033,76.7326,76.6935,76.7228,57384.0
2024-12-31 13:35:00,78.58,78.58,78.56,78.58,28583.0,76.7228,76.7228,76.7033,76.7228,28583.0
2024-12-31 13:40:00,78.58,78.62,78.58,78.62,270628.0,76.7228,76.7619,76.7228,76.7619,270628.0
2024-12-31 13:45:00,78.62,78.62,78.6,78.61,134928.0,76.7619,76.7619,76.7423,76.7521,134928.0
2024-12-31 13:50:00,78.61,78.63,78.6,78.61,181289.0,76.7521,76.7716,76.7423,76.7521,181289.0
2024-12-31 13:55:00,78.6,78.61,78.59,78.6,114157.0,76.7423,76.7521,76.7326,76.7423,114157.0
2024-12-31 14:00:00,78.6,78.61,78.58,78.61,191115.0,76.7423,76.7521,76.7228,76.7521,191115.0
2024-12-31 14:05:00,78.62,78.64,78.62,78.64,228574.0,76.7619,76.7814,76.7619,76.7814,228574.0
2024-12-31 14:10:00,78.64,78.66,78.64,78.65,123323.0,76.7814,76.8009,76.7814,76.7911,123323.0
2024-12-31 14:15:00,78.64,78.65,78.61,78.62,73157.0,76.7814,76.7911,76.7521,76.7619,73157.0
2024-12-31 14:20:00,78.62,78.62,78.6,78.61,119314.0,76.7619,76.7619,76.7423,76.7521,119314.0
2024-12-31 14:25:00,78.61,78.61,78.59,78.6,51674.0,76.7521,76.7521,76.7326,76.7423,51674.0
2024-12-31 14:30:00,78.59,78.6,78.58,78.59,81787.0,76.7326,76.7423,76.7228,76.7326,81787.0
2024-12-31 14:35:00,78.59,78.62,78.59,78.61,97648.0,76.7326,76.7619,76.7326,76.7521,97648.0
2024-12-31 14:40:00,78.61,78.62,78.59,78.6,171673.0,76.7521,76.7619,76.7326,76.7423,171673.0
2024-12-31 14:45:00,78.61,78.61,78.6,78.6,25174.0,76.7521,76.7521,76.7423,76.7423,25174.0
2024-12-31 14:50:00,78.6,78.64,78.6,78.64,297380.0,76.7423,76.7814,76.7423,76.7814,297380.0
2024-12-31 14:55:00,78.64,78.66,78.63,78.66,149977.0,76.7814,76.8009,76.7716,76.8009,149977.0
2024-12-31 15:00:00,78.65,78.66,78.64,78.65,223942.0,76.7911,76.8009,76.7814,76.7911,223942.0
2024-12-31 15:05:00,78.66,78.67,78.65,78.67,195776.0,76.8009,76.8107,76.7911,76.8107,195776.0
2024-12-31 15:10:00,78.67,78.67,78.63,78.65,137647.0,76.8107,76.8107,76.7716,76.7911,137647.0
2024-12-31 15:15:00,78.65,78.66,78.63,78.65,176636.0,76.7911,76.8009,76.7716,76.7911,176636.0
2024-12-31 15:20:00,78.65,78.67,78.65,78.66,123109.0,76.7911,76.8107,76.7911,76.8009,123109.0
2024-12-31 15:25:00,78.66,78.68,78.65,78.67,74481.0,76.8009,76.8204,76.7911,76.8107,74481.0
2024-12-31 15:30:00,78.67,78.68,78.65,78.66,84134.0,76.8107,76.8204,76.7911,76.8009,84134.0
2024-12-31 15:35:00,78.66,78.68,78.65,78.66,106083.0,76.8009,76.8204,76.7911,76.8009,106083.0
2024-12-31 15:40:00,78.66,78.66,78.64,78.65,122498.0,76.8009,76.8009,76.7814,76.7911,122498.0
2024-12-31 15:45:00,78.66,78.67,78.64,78.67,266826.0,76.8009,76.8107,76.7814,76.8107,266826.0
2024-12-31 15:50:00,78.67,78.67,78.64,78.65,405026.0,76.8107,76.8107,76.7814,76.7911,405026.0
2024-12-31 15:55:00,78.64,78.67,78.63,78.66,677477.0,76.7814,76.8107,76.7716,76.8009,677477.0
2025-01-02 09:30:00,78.88,78.95,78.76,78.85,690754.0,77.0157,77.0841,76.8986,76.9864,690754.0
2025-01-02 09:35:00,78.84,78.85,78.8,78.81,1149578.0,76.9767,76.9864,76.9376,76.9474,1149578.0
2025-01-02 09:40:00,78.8,78.85,78.78,78.83,1035486.0,76.9376,76.9864,76.9181,76.9669,1035486.0
2025-01-02 09:45:00,78.84,78.88,78.83,78.87,468665.0,76.9767,77.0157,76.9669,77.006,468665.0
2025-01-02 09:50:00,78.86,78.89,78.84,78.89,464190.0,76.9962,77.0255,76.9767,77.0255,464190.0
2025-01-02 09:55:00,78.9,78.93,78.88,78.91,410580.0,77.0352,77.0645,77.0157,77.045,410580.0
2025-01-02 10:00:00,78.91,78.92,78.86,78.89,610482.0,77.045,77.0548,76.9962,77.0255,610482.0
2025-01-02 10:05:00,78.89,78.9,78.86,78.88,434113.0,77.0255,77.0352,76.9962,77.0157,434113.0
2025-01-02 10:10:00,78.87,78.9,78.87,78.88,248279.0,77.006,77.0352,77.006,77.0157,248279.0
2025-01-02 10:15:00,78.89,78.9,78.87,78.88,170782.0,77.0255,77.0352,77.006,77.0157,170782.0
2025-01-02 10:20:00,78.88,78.88,78.84,78.87,305940.0,77.0157,77.0157,76.9767,77.006,305940.0
2025-01-02 10:25:00,78.87,78.89,78.84,78.85,650144.0,77.006,77.0255,76.9767,76.9864,650144.0
2025-01-02 10:30:00,78.84,78.85,78.81,78.82,203304.0,76.9767,76.9864,76.9474,76.9571,203304.0
2025-01-02 10:35:00,78.82,78.85,78.8,78.82,124185.0,76.9571,76.9864,76.9376,76.9571,124185.0
2025-01-02 10:40:00,78.81,78.83,78.79,78.81,237494.0,76.9474,76.9669,76.9278,76.9474,237494.0
2025-01-02 10:45:00,78.81,78.84,78.79,78.83,185064.0,76.9474,76.9767,76.9278,76.9669,185064.0
2025-01-02 10:50:00,78.83,78.84,78.81,78.83,124684.0,76.9669,76.9767,76.9474,76.9669,124684.0
2025-01-02 10:55:00,78.84,78.85,78.8,78.81,282216.0,76.9767,76.9864,76.9376,76.9474,282216.0
2025-01-02 11:00:00,78.82,78.82,78.73,78.73,250317.0,76.9571,76.9571,76.8693,76.8693,250317.0
2025-01-02 11:05:00,78.74,78.77,78.73,78.76,509800.0,76.879,76.9083,76.8693,76.8986,509800.0
2025-01-02 11:10:00,78.76,78.78,78.74,78.77,181818.0,76.8986,76.9181,76.879,76.9083,181818.0
2025-01-02 11:15:00,78.77,78.81,78.76,78.81,110756.0,76.9083,76.9474,76.8986,76.9474,110756.0
2025-01-02 11:20:00,78.81,78.82,78.78,78.82,289527.0,76.9474,76.9571,76.9181,76.9571,289527.0
2025-01-02 11:25:00,78.82,78.83,78.8,78.82,249320.0,76.9571,76.9669,76.9376,76.9571,249320.0
2025-01-02 11:30:00,78.82,78.82,78.8,78.82,181998.0,76.9571,76.9571,76.9376,76.9571,181998.0
2025-01-02 11:35:00,78.82,78.84,78.81,78.83,201512.0,76.9571,76.9767,76.9474,76.9669,201512.0
2025-01-02 11:40:00,78.83,78.85,78.8,78.8,484817.0,76.9669,76.9864,76.9376,76.9376,484817.0
2025-01-02 11:45:00,78.8,78.82,78.79,78.81,127733.0,76.9376,76.9571,76.9278,76.9474,127733.0
2025-01-02 11:50:00,78.81,78.83,78.79,78.81,188985.0,76.9474,76.9669,76.9278,76.9474,188985.0
2025-01-02 11:55:00,78.81,78.81,78.79,78.81,92914.0,76.9474,76.9474,76.9278,76.9474,92914.0
2025-01-02 12:00:00,78.81,78.82,78.78,78.81,141823.0,76.9474,76.9571,76.9181,76.9474,141823.0
2025-01-02 12:05:00,78.81,78.82,78.8,78.8,186548.0,76.9474,76.9571,76.9376,76.9376,186548.0
2025-01-02 12:10:00,78.81,78.83,78.8,78.81,587053.0,76.9474,76.9669,76.9376,76.9474,587053.0
2025-01-02 12:15:00,78.82,78.82,78.8,78.81,50243.0,76.9571,76.9571,76.9376,76.9474,50243.0
2025-01-02 12:20:00,78.81,78.81,78.79,78.8,56222.0,76.9474,76.9474,76.9278,76.9376,56222.0
2025-01-02 12:25:00,78.8,78.8,78.78,78.79,195763.0,76.9376,76.9376,76.9181,76.9278,195763.0
2025-01-02 12:30:00,78.79,78.79,78.73,78.75,598929.0,76.9278,76.9278,76.8693,76.8888,598929.0
2025-01-02 12:35:00,78.76,78.77,78.73,78.74,318488.0,76.8986,76.9083,76.8693,76.879,318488.0
2025-01-02 12:40:00,78.74,78.78,78.73,78.78,232494.0,76.879,76.9181,76.8693,76.9181,232494.0
2025-01-02 12:45:00,78.78,78.78,78.74,78.74,490999.0,76.9181,76.9181,76.879,76.879,490999.0
2025-01-02 12:50:00,78.75,78.78,78.73,78.75,327145.0,76.8888,76.9181,76.8693,76.8888,327145.0
2025-01-02 12:55:00,78.76,78.79,78.75,78.79,232065.0,76.8986,76.9278,76.8888,76.9278,232065.0
2025-01-02 13:00:00,78.79,78.79,78.74,78.77,325649.0,76.9278,76.9278,76.879,76.9083,325649.0
2025-01-02 13:05:00,78.76,78.78,78.75,78.77,635861.0,76.8986,76.9181,76.8888,76.9083,635861.0
2025-01-02 13:10:00,78.77,78.77,78.73,78.73,517869.0,76.9083,76.9083,76.8693,76.8693,517869.0
2025-01-02 13:15:00,78.73,78.76,78.72,78.76,700263.0,76.8693,76.8986,76.8595,76.8986,700263.0
2025-01-02 13:20:00,78.76,78.77,78.74,78.76,326944.0,76.8986,76.9083,76.879,76.8986,326944.0
2025-01-02 13:25:00,78.76,78.77,78.74,78.77,190475.0,76.8986,76.9083,76.879,76.9083,190475.0
2025-01-02 13:30:00,78.77,78.77,78.73,78.73,127137.0,76.9083,76.9083,76.8693,76.8693,127137.0
2025-01-02 13:35:00,78.73,78.77,78.73,78.76,187808.0,76.8693,76.9083,76.8693,76.8986,187808.0
2025-01-02 13:40:00,78.76,78.79,78.75,78.78,267932.0,76.8986,76.9278,76.8888,76.9181,267932.0
2025-01-02 13:45:00,78.78,78.78,78.75,78.77,114903.0,76.9181,76.9181,76.8888,76.9083,114903.0
2025-01-02 13:50:00,78.77,78.77,78.75,78.76,57998.0,76.9083,76.9083,76.8888,76.8986,57998.0
2025-01-02 13:55:00,78.76,78.8,78.75,78.8,176733.0,76.8986,76.9376,76.8888,76.9376,176733.0
2025-01-02 14:00:00,78.8,78.81,78.78,78.81,536797.0,76.9376,76.9474,76.9181,76.9474,536797.0
2025-01-02 14:05:00,78.8,78.81,78.77,78.78,265457.0,76.9376,76.9474,76.9083,76.9181,265457.0
2025-01-02 14:10:00,78.79,78.8,78.78,78.78,121705.0,76.9278,76.9376,76.9181,76.9181,121705.0
2025-01-02 14:15:00,78.79,78.79,78.76,78.77,242432.0,76.9278,76.9278,76.8986,76.9083,242432.0
2025-01-02 14:20:00,78.78,78.79,78.76,78.78,249329.0,76.9181,76.9278,76.8986,76.9181,249329.0
2025-01-02 14:25:00,78.78,78.8,78.78,78.79,57456.0,76.9181,76.9376,76.9181,76.9278,57456.0
2025-01-02 14:30:00,78.79,78.8,78.77,78.78,204539.0,76.9278,76.9376,76.9083,76.9181,204539.0
2025-01-02 14:35:00,78.78,78.79,78.77,78.79,69537.0,76.9181,76.9278,76.9083,76.9278,69537.0
2025-01-02 14:40:00,78.79,78.79,78.78,78.79,22008.0,76.9278,76.9278,76.9181,76.9278,22008.0
2025-01-02 14:45:00,78.79,78.8,78.76,78.79,397939.0,76.9278,76.9376,76.8986,76.9278,397939.0
2025-01-02 14:50:00,78.79,78.8,78.78,78.78,58896.0,76.9278,76.9376,76.9181,76.9181,58896.0
2025-01-02 14:55:00,78.79,78.79,78.76,78.78,41629.0,76.9278,76.9278,76.8986,76.9181,41629.0
2025-01-02 15:00:00,78.78,78.81,78.77,78.8,91294.0,76.9181,76.9474,76.9083,76.9376,91294.0
2025-01-02 15:05:00,78.81,78.82,78.79,78.81,65637.0,76.9474,76.9571,76.9278,76.9474,65637.0
2025-01-02 15:10:00,78.81,78.84,78.81,78.84,160583.0,76.9474,76.9767,76.9474,76.9767,160583.0
2025-01-02 15:15:00,78.83,78.83,78.82,78.83,23723.0,76.9669,76.9669,76.9571,76.9669,23723.0
2025-01-02 15:20:00,78.83,78.84,78.82,78.84,92250.0,76.9669,76.9767,76.9571,76.9767,92250.0
2025-01-02 15:25:00,78.84,78.84,78.82,78.83,108068.0,76.9767,76.9767,76.9571,76.9669,108068.0
2025-01-02 15:30:00,78.83,78.85,78.81,78.83,137787.0,76.9669,76.9864,76.9474,76.9669,137787.0
2025-01-02 15:35:00,78.82,78.83,78.81,78.82,140091.0,76.9571,76.9669,76.9474,76.9571,140091.0
2025-01-02 15:40:00,78.82,78.84,78.81,78.84,470137.0,76.9571,76.9767,76.9474,76.9767,470137.0
2025-01-02 15:45:00,78.84,78.84,78.83,78.84,313680.0,76.9767,76.9767,76.9669,76.9767,313680.0
2025-01-02 15:50:00,78.83,78.85,78.83,78.84,504671.0,76.9669,76.9864,76.9669,76.9767,504671.0
2025-01-02 15:55:00,78.84,78.86,78.83,78.85,1072444.0,76.9767,76.9962,76.9669,76.9864,1072444.0
2025-01-03 09:30:00,78.99,78.99,78.94,78.95,811626.0,77.1231,77.1231,77.0743,77.0841,811626.0
2025-01-03 09:35:00,78.95,79.0,78.95,79.0,755398.0,77.0841,77.1329,77.0841,77.1329,755398.0
2025-01-03 09:40:00,79.0,79.03,78.99,79.02,973395.0,77.1329,77.1622,77.1231,77.1524,973395.0
2025-01-03 09:45:00,79.01,79.01,78.97,78.98,295393.0,77.1426,77.1426,77.1036,77.1134,295393.0
2025-01-03 09:50:00,78.98,78.99,78.96,78.98,139171.0,77.1134,77.1231,77.0938,77.1134,139171.0
2025-01-03 09:55:00,78.98,79.01,78.97,79.01,1109207.0,77.1134,77.1426,77.1036,77.1426,1109207.0
2025-01-03 10:00:00,79.01,79.01,78.96,79.0,809787.0,77.1426,77.1426,77.0938,77.1329,809787.0
2025-01-03 10:05:00,79.0,79.01,78.98,79.0,313476.0,77.1329,77.1426,77.1134,77.1329,313476.0
2025-01-03 10:10:00,79.0,79.0,78.96,78.96,358730.0,77.1329,77.1329,77.0938,77.0938,358730.0
2025-01-03 10:15:00,78.97,78.97,78.94,78.95,856657.0,77.1036,77.1036,77.0743,77.0841,856657.0
2025-01-03 10:20:00,78.95,78.96,78.93,78.95,459814.0,77.0841,77.0938,77.0645,77.0841,459814.0
2025-01-03 10:25:00,78.95,78.95,78.94,78.95,621226.0,77.0841,77.0841,77.0743,77.0841,621226.0
2025-01-03 10:30:00,78.94,78.95,78.94,78.95,100987.0,77.0743,77.0841,77.0743,77.0841,100987.0
2025-01-03 10:35:00,78.94,78.96,78.94,78.95,1001234.0,77.0743,77.0938,77.0743,77.0841,1001234.0
2025-01-03 10:40:00,78.95,78.96,78.94,78.95,406492.0,77.0841,77.0938,77.0743,77.0841,406492.0
2025-01-03 10:45:00,78.95,78.97,78.95,78.95,211043.0,77.0841,77.1036,77.0841,77.0841,211043.0
2025-01-03 10:50:00,78.96,78.97,78.94,78.95,327253.0,77.0938,77.1036,77.0743,77.0841,327253.0
2025-01-03 10:55:00,78.95,78.96,78.94,78.95,218820.0,77.0841,77.0938,77.0743,77.0841,218820.0
2025-01-03 11:00:00,78.95,78.97,78.94,78.96,144024.0,77.0841,77.1036,77.0743,77.0938,144024.0
2025-01-03 11:05:00,78.97,78.97,78.94,78.95,823295.0,77.1036,77.1036,77.0743,77.0841,823295.0
2025-01-03 11:10:00,78.95,78.95,78.94,78.95,51094.0,77.0841,77.0841,77.0743,77.0841,51094.0
2025-01-03 11:15:00,78.95,78.96,78.94,78.95,130302.0,77.0841,77.0938,77.0743,77.0841,130302.0
2025-01-03 11:20:00,78.95,78.96,78.95,78.95,102872.0,77.0841,77.0938,77.0841,77.0841,102872.0
2025-01-03 11:25:00,78.95,78.96,78.95,78.95,228344.0,77.0841,77.0938,77.0841,77.0841,228344.0
2025-01-03 11:30:00,78.95,78.97,78.95,78.97,294070.0,77.0841,77.1036,77.0841,77.1036,294070.0
2025-01-03 11:35:00,78.97,78.98,78.96,78.98,372784.0,77.1036,77.1134,77.0938,77.1134,372784.0
2025-01-03 11:40:00,78.98,78.98,78.97,78.98,118172.0,77.1134,77.1134,77.1036,77.1134,118172.0
2025-01-03 11:45:00,78.98,78.99,78.97,78.98,195200.0,77.1134,77.1231,77.1036,77.1134,195200.0
2025-01-03 11:50:00,78.98,78.98,78.97,78.98,181752.0,77.1134,77.1134,77.1036,77.1134,181752.0
2025-01-03 11:55:00,78.98,78.99,78.97,78.97,137719.0,77.1134,77.1231,77.1036,77.1036,137719.0
2025-01-03 12:00:00,78.97,79.0,78.97,79.0,163536.0,77.1036,77.1329,77.1036,77.1329,163536.0
2025-01-03 12:05:00,79.0,79.03,79.0,79.01,360680.0,77.1329,77.1622,77.1329,77.1426,360680.0
2025-01-03 12:10:00,79.02,79.02,79.0,79.02,113801.0,77.1524,77.1524,77.1329,77.1524,113801.0
2025-01-03 12:15:00,79.02,79.02,78.99,79.0,150773.0,77.1524,77.1524,77.1231,77.1329,150773.0
2025-01-03 12:20:00,79.0,79.01,78.99,79.0,146862.0,77.1329,77.1426,77.1231,77.1329,146862.0
2025-01-03 12:25:00,79.01,79.02,78.99,79.0,39285.0,77.1426,77.1524,77.1231,77.1329,39285.0
2025-01-03 12:30:00,79.0,79.01,78.99,79.0,31743.0,77.1329,77.1426,77.1231,77.1329,31743.0
2025-01-03 12:35:00,79.0,79.0,78.99,79.0,82403.0,77.1329,77.1329,77.1231,77.1329,82403.0
2025-01-03 12:40:00,79.0,79.01,78.99,78.99,232264.0,77.1329,77.1426,77.1231,77.1231,232264.0
2025-01-03 12:45:00,78.99,79.0,78.98,78.99,586516.0,77.1231,77.1329,77.1134,77.1231,586516.0
2025-01-03 12:50:00,78.99,79.0,78.98,78.99,161441.0,77.1231,77.1329,77.1134,77.1231,161441.0
2025-01-03 12:55:00,78.99,78.99,78.98,78.99,103546.0,77.1231,77.1231,77.1134,77.1231,103546.0
2025-01-03 13:00:00,78.99,79.0,78.96,78.99,331593.0,77.1231,77.1329,77.0938,77.1231,331593.0
2025-01-03 13:05:00,78.98,79.0,78.98,79.0,768888.0,77.1134,77.1329,77.1134,77.1329,768888.0
2025-01-03 13:10:00,79.0,79.0,78.99,79.0,111415.0,77.1329,77.1329,77.1231,77.1329,111415.0
2025-01-03 13:15:00,79.0,79.01,78.99,79.0,290434.0,77.1329,77.1426,77.1231,77.1329,290434.0
2025-01-03 13:20:00,79.01,79.01,79.0,79.01,80982.0,77.1426,77.1426,77.1329,77.1426,80982.0
2025-01-03 13:25:00,79.01,79.03,79.0,79.03,407887.0,77.1426,77.1622,77.1329,77.1622,407887.0
2025-01-03 13:30:00,79.03,79.03,79.01,79.02,444381.0,77.1622,77.1622,77.1426,77.1524,444381.0
2025-01-03 13:35:00,79.02,79.03,79.01,79.02,151185.0,77.1524,77.1622,77.1426,77.1524,151185.0
2025-01-03 13:40:00,79.02,79.03,79.01,79.02,53261.0,77.1524,77.1622,77.1426,77.1524,53261.0
2025-01-03 13:45:00,79.02,79.02,78.99,79.02,502801.0,77.1524,77.1524,77.1231,77.1524,502801.0
2025-01-03 13:50:00,79.01,79.02,79.0,79.01,43627.0,77.1426,77.1524,77.1329,77.1426,43627.0
2025-01-03 13:55:00,79.0,79.01,79.0,79.0,124735.0,77.1329,77.1426,77.1329,77.1329,124735.0
2025-01-03 14:00:00,79.0,79.01,78.99,79.01,147442.0,77.1329,77.1426,77.1231,77.1426,147442.0
2025-01-03 14:05:00,79.01,79.02,79.0,79.02,246207.0,77.1426,77.1524,77.1329,77.1524,246207.0
2025-01-03 14:10:00,79.02,79.02,79.01,79.01,77526.0,77.1524,77.1524,77.1426,77.1426,77526.0
2025-01-03 14:15:00,79.02,79.02,79.0,79.02,113033.0,77.1524,77.1524,77.1329,77.1524,113033.0
2025-01-03 14:20:00,79.02,79.03,79.0,79.01,692364.0,77.1524,77.1622,77.1329,77.1426,692364.0
2025-01-03 14:25:00,79.01,79.02,79.0,79.02,111237.0,77.1426,77.1524,77.1329,77.1524,111237.0
2025-01-03 14:30:00,79.02,79.03,79.01,79.03,191267.0,77.1524,77.1622,77.1426,77.1622,191267.0
2025-01-03 14:35:00,79.03,79.03,79.02,79.03,99472.0,77.1622,77.1622,77.1524,77.1622,99472.0
2025-01-03 14:40:00,79.03,79.03,79.0,79.01,180212.0,77.1622,77.1622,77.1329,77.1426,180212.0
2025-01-03 14:45:00,79.01,79.02,79.0,79.01,123375.0,77.1426,77.1524,77.1329,77.1426,123375.0
2025-01-03 14:50:00,79.01,79.01,78.99,79.0,160193.0,77.1426,77.1426,77.1231,77.1329,160193.0
2025-01-03 14:55:00,78.99,79.0,78.99,79.0,84405.0,77.1231,77.1329,77.1231,77.1329,84405.0
2025-01-03 15:00:00,79.0,79.0,78.97,78.99,124151.0,77.1329,77.1329,77.1036,77.1231,124151.0
2025-01-03 15:05:00,78.99,79.0,78.98,78.98,227991.0,77.1231,77.1329,77.1134,77.1134,227991.0
2025-01-03 15:10:00,78.98,78.99,78.98,78.99,56882.0,77.1134,77.1231,77.1134,77.1231,56882.0
2025-01-03 15:15:00,78.99,78.99,78.98,78.99,33504.0,77.1231,77.1231,77.1134,77.1231,33504.0
2025-01-03 15:20:00,78.98,78.99,78.98,78.98,30883.0,77.1134,77.1231,77.1134,77.1134,30883.0
2025-01-03 15:25:00,78.98,79.02,78.98,79.02,402504.0,77.1134,77.1524,77.1134,77.1524,402504.0
2025-01-03 15:30:00,79.02,79.02,79.0,79.01,178690.0,77.1524,77.1524,77.1329,77.1426,178690.0
2025-01-03 15:35:00,79.01,79.02,79.0,79.02,150066.0,77.1426,77.1524,77.1329,77.1524,150066.0
2025-01-03 15:40:00,79.02,79.02,78.99,79.0,731320.0,77.1524,77.1524,77.1231,77.1329,731320.0
2025-01-03 15:45:00,79.0,79.0,78.98,78.98,1148062.0,77.1329,77.1329,77.1134,77.1134,1148062.0
2025-01-03 15:50:00,78.98,79.0,78.97,79.0,1121698.0,77.1134,77.1329,77.1036,77.1329,1121698.0
2025-01-03 15:55:00,79.0,79.01,78.97,78.98,2690639.0,77.1329,77.1426,77.1036,77.1134,2690639.0
2025-01-06 09:30:00,79.15,79.16,79.05,79.06,985178.0,77.2793,77.2891,77.1817,77.1915,985178.0
2025-01-06 09:35:00,79.06,79.07,79.03,79.04,401583.0,77.1915,77.2012,77.1622,77.1719,401583.0
2025-01-06 09:40:00,79.03,79.05,79.01,79.04,805130.0,77.1622,77.1817,77.1426,77.1719,805130.0
2025-01-06 09:45:00,79.04,79.08,79.04,79.08,218491.0,77.1719,77.211,77.1719,77.211,218491.0
2025-01-06 09:50:00,79.08,79.1,79.06,79.09,150604.0,77.211,77.2305,77.1915,77.2208,150604.0
2025-01-06 09:55:00,79.09,79.11,79.09,79.09,995893.0,77.2208,77.2403,77.2208,77.2208,995893.0
2025-01-06 10:00:00,79.09,79.1,79.08,79.09,119281.0,77.2208,77.2305,77.211,77.2208,119281.0
2025-01-06 10:05:00,79.09,79.11,79.07,79.08,599497.0,77.2208,77.2403,77.2012,77.211,599497.0
2025-01-06 10:10:00,79.08,79.08,79.04,79.07,277172.0,77.211,77.211,77.1719,77.2012,277172.0
2025-01-06 10:15:00,79.07,79.07,79.04,79.06,164357.0,77.2012,77.2012,77.1719,77.1915,164357.0
2025-01-06 10:20:00,79.06,79.07,79.05,79.05,201506.0,77.1915,77.2012,77.1817,77.1817,201506.0
2025-01-06 10:25:00,79.06,79.06,79.05,79.06,219763.0,77.1915,77.1915,77.1817,77.1915,219763.0
2025-01-06 10:30:00,79.06,79.09,79.05,79.07,702024.0,77.1915,77.2208,77.1817,77.2012,702024.0
2025-01-06 10:35:00,79.07,79.09,79.06,79.09,181720.0,77.2012,77.2208,77.1915,77.2208,181720.0
2025-01-06 10:40:00,79.09,79.09,79.07,79.09,163042.0,77.2208,77.2208,77.2012,77.2208,163042.0
2025-01-06 10:45:00,79.09,79.11,79.08,79.09,172754.0,77.2208,77.2403,77.211,77.2208,172754.0
2025-01-06 10:50:00,79.09,79.12,79.08,79.11,275768.0,77.2208,77.25,77.211,77.2403,275768.0
2025-01-06 10:55:00,79.12,79.12,79.11,79.11,245792.0,77.25,77.25,77.2403,77.2403,245792.0
2025-01-06 11:00:00,79.11,79.14,79.1,79.14,219658.0,77.2403,77.2696,77.2305,77.2696,219658.0
2025-01-06 11:05:00,79.14,79.15,79.12,79.13,575729.0,77.2696,77.2793,77.25,77.2598,575729.0
2025-01-06 11:10:00,79.13,79.13,79.11,79.13,671393.0,77.2598,77.2598,77.2403,77.2598,671393.0
2025-01-06 11:15:00,79.13,79.13,79.12,79.13,298969.0,77.2598,77.2598,77.25,77.2598,298969.0
2025-01-06 11:20:00,79.12,79.15,79.12,79.14,107610.0,77.25,77.2793,77.25,77.2696,107610.0
2025-01-06 11:25:00,79.14,79.15,79.14,79.14,527337.0,77.2696,77.2793,77.2696,77.2696,527337.0
2025-01-06 11:30:00,79.15,79.16,79.14,79.15,147674.0,77.2793,77.2891,77.2696,77.2793,147674.0
2025-01-06 11:35:00,79.15,79.15,79.14,79.15,184462.0,77.2793,77.2793,77.2696,77.2793,184462.0
2025-01-06 11:40:00,79.15,79.16,79.14,79.16,218282.0,77.2793,77.2891,77.2696,77.2891,218282.0
2025-01-06 11:45:00,79.16,79.16,79.15,79.16,216868.0,77.2891,77.2891,77.2793,77.2891,216868.0
2025-01-06 11:50:00,79.16,79.18,79.15,79.17,438771.0,77.2891,77.3086,77.2793,77.2989,438771.0
2025-01-06 11:55:00,79.17,79.18,79.17,79.17,138049.0,77.2989,77.3086,77.2989,77.2989,138049.0
2025-01-06 12:00:00,79.18,79.19,79.15,79.19,836007.0,77.3086,77.3184,77.2793,77.3184,836007.0
2025-01-06 12:05:00,79.19,79.19,79.17,79.18,473563.0,77.3184,77.3184,77.2989,77.3086,473563.0
2025-01-06 12:10:00,79.18,79.19,79.16,79.17,244535.0,77.3086,77.3184,77.2891,77.2989,244535.0
2025-01-06 12:15:00,79.17,79.17,79.15,79.16,150471.0,77.2989,77.2989,77.2793,77.2891,150471.0
2025-01-06 12:20:00,79.16,79.17,79.15,79.16,206302.0,77.2891,77.2989,77.2793,77.2891,206302.0
2025-01-06 12:25:00,79.16,79.16,79.14,79.14,218913.0,77.2891,77.2891,77.2696,77.2696,218913.0
2025-01-06 12:30:00,79.15,79.15,79.13,79.14,140640.0,77.2793,77.2793,77.2598,77.2696,140640.0
2025-01-06 12:35:00,79.14,79.14,79.12,79.13,152631.0,77.2696,77.2696,77.25,77.2598,152631.0
2025-01-06 12:40:00,79.13,79.13,79.11,79.12,286745.0,77.2598,77.2598,77.2403,77.25,286745.0
2025-01-06 12:45:00,79.12,79.13,79.11,79.12,283878.0,77.25,77.2598,77.2403,77.25,283878.0
2025-01-06 12:50:00,79.13,79.13,79.1,79.12,296145.0,77.2598,77.2598,77.2305,77.25,296145.0
2025-01-06 12:55:00,79.12,79.13,79.11,79.13,491176.0,77.25,77.2598,77.2403,77.2598,491176.0
2025-01-06 13:00:00,79.13,79.13,79.09,79.11,362433.0,77.2598,77.2598,77.2208,77.2403,362433.0
2025-01-06 13:05:00,79.1,79.11,79.09,79.09,307124.0,77.2305,77.2403,77.2208,77.2208,307124.0
2025-01-06 13:10:00,79.09,79.11,79.09,79.11,154698.0,77.2208,77.2403,77.2208,77.2403,154698.0
2025-01-06 13:15:00,79.11,79.11,79.09,79.11,191671.0,77.2403,77.2403,77.2208,77.2403,191671.0
2025-01-06 13:20:00,79.11,79.11,79.1,79.11,223335.0,77.2403,77.2403,77.2305,77.2403,223335.0
2025-01-06 13:25:00,79.11,79.12,79.1,79.12,269384.0,77.2403,77.25,77.2305,77.25,269384.0
2025-01-06 13:30:00,79.12,79.12,79.09,79.11,95830.0,77.25,77.25,77.2208,77.2403,95830.0
2025-01-06 13:35:00,79.11,79.11,79.1,79.11,47811.0,77.2403,77.2403,77.2305,77.2403,47811.0
2025-01-06 13:40:00,79.11,79.11,79.1,79.11,42636.0,77.2403,77.2403,77.2305,77.2403,42636.0
2025-01-06 13:45:00,79.11,79.12,79.09,79.11,420992.0,77.2403,77.25,77.2208,77.2403,420992.0
2025-01-06 13:50:00,79.11,79.13,79.1,79.1,278592.0,77.2403,77.2598,77.2305,77.2305,278592.0
2025-01-06 13:55:00,79.11,79.11,79.08,79.1,736100.0,77.2403,77.2403,77.211,77.2305,736100.0
2025-01-06 14:00:00,79.09,79.1,79.08,79.1,527017.0,77.2208,77.2305,77.211,77.2305,527017.0
2025-01-06 14:05:00,79.1,79.12,79.09,79.11,995260.0,77.2305,77.25,77.2208,77.2403,995260.0
2025-01-06 14:10:00,79.11,79.12,79.1,79.11,99145.0,77.2403,77.25,77.2305,77.2403,99145.0
2025-01-06 14:15:00,79.11,79.12,79.1,79.12,342682.0,77.2403,77.25,77.2305,77.25,342682.0
2025-01-06 14:20:00,79.12,79.12,79.1,79.11,304729.0,77.25,77.25,77.2305,77.2403,304729.0
2025-01-06 14:25:00,79.11,79.11,79.1,79.11,118596.0,77.2403,77.2403,77.2305,77.2403,118596.0
2025-01-06 14:30:00,79.1,79.12,79.09,79.11,341245.0,77.2305,77.25,77.2208,77.2403,341245.0
2025-01-06 14:35:00,79.11,79.11,79.09,79.11,166784.0,77.2403,77.2403,77.2208,77.2403,166784.0
2025-01-06 14:40:00,79.11,79.12,79.1,79.12,125418.0,77.2403,77.25,77.2305,77.25,125418.0
2025-01-06 14:45:00,79.12,79.12,79.11,79.11,116782.0,77.25,77.25,77.2403,77.2403,116782.0
2025-01-06 14:50:00,79.12,79.12,79.1,79.11,140005.0,77.25,77.25,77.2305,77.2403,140005.0
2025-01-06 14:55:00,79.11,79.12,79.09,79.1,126361.0,77.2403,77.25,77.2208,77.2305,126361.0
2025-01-06 15:00:00,79.09,79.12,79.09,79.11,187273.0,77.2208,77.25,77.2208,77.2403,187273.0
2025-01-06 15:05:00,79.12,79.12,79.08,79.1,393737.0,77.25,77.25,77.211,77.2305,393737.0
2025-01-06 15:10:00,79.1,79.11,79.09,79.1,139762.0,77.2305,77.2403,77.2208,77.2305,139762.0
2025-01-06 15:15:00,79.09,79.1,79.08,79.09,46078.0,77.2208,77.2305,77.211,77.2208,46078.0
2025-01-06 15:20:00,79.08,79.1,79.08,79.09,43652.0,77.211,77.2305,77.211,77.2208,43652.0
2025-01-06 15:25:00,79.09,79.11,79.09,79.09,116265.0,77.2208,77.2403,77.2208,77.2208,116265.0
2025-01-06 15:30:00,79.1,79.11,79.1,79.11,86114.0,77.2305,77.2403,77.2305,77.2403,86114.0
2025-01-06 15:35:00,79.11,79.11,79.09,79.09,197525.0,77.2403,77.2403,77.2208,77.2208,197525.0
2025-01-06 15:40:00,79.09,79.1,79.08,79.09,216763.0,77.2208,77.2305,77.211,77.2208,216763.0
2025-01-06 15:45:00,79.09,79.1,79.07,79.08,170280.0,77.2208,77.2305,77.2012,77.211,170280.0
2025-01-06 15:50:00,79.08,79.1,79.07,79.08,577934.0,77.211,77.2305,77.2012,77.211,577934.0
2025-01-06 15:55:00,79.08,79.11,79.07,79.1,723876.0,77.211,77.2403,77.2012,77.2305,723876.0
2025-01-07 09:30:00,79.14,79.19,79.14,79.18,366530.0,77.2696,77.3184,77.2696,77.3086,366530.0
2025-01-07 09:35:00,79.19,79.22,79.14,79.15,808949.0,77.3184,77.3477,77.2696,77.2793,808949.0
2025-01-07 09:40:00,79.15,79.15,79.12,79.13,535961.0,77.2793,77.2793,77.25,77.2598,535961.0
2025-01-07 09:45:00,79.13,79.16,79.12,79.13,359122.0,77.2598,77.2891,77.25,77.2598,359122.0
2025-01-07 09:50:00,79.14,79.16,79.12,79.14,84662.0,77.2696,77.2891,77.25,77.2696,84662.0
2025-01-07 09:55:00,79.15,79.16,79.12,79.13,475525.0,77.2793,77.2891,77.25,77.2598,475525.0
2025-01-07 10:00:00,79.13,79.13,78.97,78.98,775993.0,77.2598,77.2598,77.1036,77.1134,775993.0
2025-01-07 10:05:00,78.98,78.98,78.92,78.92,666349.0,77.1134,77.1134,77.0548,77.0548,666349.0
2025-01-07 10:10:00,78.92,78.95,78.91,78.92,558461.0,77.0548,77.0841,77.045,77.0548,558461.0
2025-01-07 10:15:00,78.92,78.94,78.89,78.94,933703.0,77.0548,77.0743,77.0255,77.0743,933703.0
2025-01-07 10:20:00,78.94,78.98,78.93,78.96,1590181.0,77.0743,77.1134,77.0645,77.0938,1590181.0
2025-01-07 10:25:00,78.96,78.99,78.94,78.95,550734.0,77.0938,77.1231,77.0743,77.0841,550734.0
2025-01-07 10:30:00,78.95,78.97,78.92,78.92,181995.0,77.0841,77.1036,77.0548,77.0548,181995.0
2025-01-07 10:35:00,78.93,78.94,78.85,78.86,847521.0,77.0645,77.0743,76.9864,76.9962,847521.0
2025-01-07 10:40:00,78.86,78.88,78.85,78.87,414880.0,76.9962,77.0157,76.9864,77.006,414880.0
2025-01-07 10:45:00,78.88,78.88,78.82,78.84,313271.0,77.0157,77.0157,76.9571,76.9767,313271.0
2025-01-07 10:50:00,78.84,78.91,78.84,78.9,1021114.0,76.9767,77.045,76.9767,77.0352,1021114.0
2025-01-07 10:55:00,78.9,78.94,78.89,78.93,466637.0,77.0352,77.0743,77.0255,77.0645,466637.0
2025-01-07 11:00:00,78.93,78.94,78.92,78.92,356601.0,77.0645,77.0743,77.0548,77.0548,356601.0
2025-01-07 11:05:00,78.92,78.93,78.91,78.92,340509.0,77.0548,77.0645,77.045,77.0548,340509.0
2025-01-07 11:10:00,78.91,78.92,78.88,78.89,1100869.0,77.045,77.0548,77.0157,77.0255,1100869.0
2025-01-07 11:15:00,78.89,78.89,78.86,78.88,486549.0,77.0255,77.0255,76.9962,77.0157,486549.0
2025-01-07 11:20:00,78.87,78.89,78.86,78.87,244732.0,77.006,77.0255,76.9962,77.006,244732.0
2025-01-07 11:25:00,78.87,78.92,78.87,78.91,254419.0,77.006,77.0548,77.006,77.045,254419.0
2025-01-07 11:30:00,78.91,78.92,78.86,78.87,725484.0,77.045,77.0548,76.9962,77.006,725484.0
2025-01-07 11:35:00,78.87,78.9,78.85,78.89,238255.0,77.006,77.0352,76.9864,77.0255,238255.0
2025-01-07 11:40:00,78.9,78.91,78.87,78.88,819428.0,77.0352,77.045,77.006,77.0157,819428.0
2025-01-07 11:45:00,78.88,78.89,78.87,78.89,164150.0,77.0157,77.0255,77.006,77.0255,164150.0
2025-01-07 11:50:00,78.89,78.89,78.86,78.86,497252.0,77.0255,77.0255,76.9962,76.9962,497252.0
2025-01-07 11:55:00,78.87,78.88,78.86,78.86,411215.0,77.006,77.0157,76.9962,76.9962,411215.0
2025-01-07 12:00:00,78.86,78.88,78.85,78.86,413662.0,76.9962,77.0157,76.9864,76.9962,413662.0
2025-01-07 12:05:00,78.86,78.87,78.84,78.84,966732.0,76.9962,77.006,76.9767,76.9767,966732.0
2025-01-07 12:10:00,78.84,78.85,78.83,78.84,487711.0,76.9767,76.9864,76.9669,76.9767,487711.0
2025-01-07 12:15:00,78.84,78.89,78.83,78.87,1303156.0,76.9767,77.0255,76.9669,77.006,1303156.0
2025-01-07 12:20:00,78.87,78.88,78.85,78.85,293194.0,77.006,77.0157,76.9864,76.9864,293194.0
2025-01-07 12:25:00,78.86,78.88,78.85,78.87,367464.0,76.9962,77.0157,76.9864,77.006,367464.0
2025-01-07 12:30:00,78.87,78.9,78.86,78.89,242483.0,77.006,77.0352,76.9962,77.0255,242483.0
2025-01-07 12:35:00,78.89,78.89,78.87,78.88,217680.0,77.0255,77.0255,77.006,77.0157,217680.0
2025-01-07 12:40:00,78.87,78.89,78.86,78.87,157462.0,77.006,77.0255,76.9962,77.006,157462.0
2025-01-07 12:45:00,78.88,78.88,78.86,78.86,222897.0,77.0157,77.0157,76.9962,76.9962,222897.0
2025-01-07 12:50:00,78.87,78.87,78.85,78.86,511988.0,77.006,77.006,76.9864,76.9962,511988.0
2025-01-07 12:55:00,78.87,78.88,78.86,78.87,364061.0,77.006,77.0157,76.9962,77.006,364061.0
2025-01-07 13:00:00,78.87,78.9,78.87,78.9,510369.0,77.006,77.0352,77.006,77.0352,510369.0
2025-01-07 13:05:00,78.89,78.91,78.89,78.9,342890.0,77.0255,77.045,77.0255,77.0352,342890.0
2025-01-07 13:10:00,78.9,78.91,78.89,78.9,483795.0,77.0352,77.045,77.0255,77.0352,483795.0
2025-01-07 13:15:00,78.9,78.93,78.9,78.92,369438.0,77.0352,77.0645,77.0352,77.0548,369438.0
2025-01-07 13:20:00,78.93,78.93,78.91,78.92,193768.0,77.0645,77.0645,77.045,77.0548,193768.0
2025-01-07 13:25:00,78.92,78.93,78.91,78.92,465486.0,77.0548,77.0645,77.045,77.0548,465486.0
2025-01-07 13:30:00,78.92,78.92,78.89,78.9,111904.0,77.0548,77.0548,77.0255,77.0352,111904.0
2025-01-07 13:35:00,78.91,78.91,78.88,78.91,504955.0,77.045,77.045,77.0157,77.045,504955.0
2025-01-07 13:40:00,78.91,78.91,78.87,78.88,268204.0,77.045,77.045,77.006,77.0157,268204.0
2025-01-07 13:45:00,78.88,78.9,78.87,78.88,205471.0,77.0157,77.0352,77.006,77.0157,205471.0
2025-01-07 13:50:00,78.89,78.89,78.88,78.89,71886.0,77.0255,77.0255,77.0157,77.0255,71886.0
2025-01-07 13:55:00,78.89,78.9,78.88,78.9,160620.0,77.0255,77.0352,77.0157,77.0352,160620.0
2025-01-07 14:00:00,78.9,78.92,78.89,78.91,552963.0,77.0352,77.0548,77.0255,77.045,552963.0
2025-01-07 14:05:00,78.92,78.92,78.9,78.91,240517.0,77.0548,77.0548,77.0352,77.045,240517.0
2025-01-07 14:10:00,78.9,78.91,78.9,78.91,84325.0,77.0352,77.045,77.0352,77.045,84325.0
2025-01-07 14:15:00,78.9,78.91,78.88,78.9,74566.0,77.0352,77.045,77.0157,77.0352,74566.0
2025-01-07 14:20:00,78.9,78.9,78.87,78.88,151865.0,77.0352,77.0352,77.006,77.0157,151865.0
2025-01-07 14:25:00,78.88,78.89,78.87,78.88,146379.0,77.0157,77.0255,77.006,77.0157,146379.0
2025-01-07 14:30:00,78.88,78.89,78.87,78.88,303308.0,77.0157,77.0255,77.006,77.0157,303308.0
2025-01-07 14:35:00,78.88,78.88,78.86,78.86,532631.0,77.0157,77.0157,76.9962,76.9962,532631.0
2025-01-07 14:40:00,78.86,78.88,78.85,78.88,168081.0,76.9962,77.0157,76.9864,77.0157,168081.0
2025-01-07 14:45:00,78.88,78.89,78.87,78.88,367808.0,77.0157,77.0255,77.006,77.0157,367808.0
2025-01-07 14:50:00,78.88,78.89,78.87,78.89,160619.0,77.0157,77.0255,77.006,77.0255,160619.0
2025-01-07 14:55:00,78.89,78.9,78.87,78.88,574211.0,77.0255,77.0352,77.006,77.0157,574211.0
2025-01-07 15:00:00,78.88,78.89,78.86,78.88,248650.0,77.0157,77.0255,76.9962,77.0157,248650.0
2025-01-07 15:05:00,78.88,78.89,78.87,78.89,217741.0,77.0157,77.0255,77.006,77.0255,217741.0
2025-01-07 15:10:00,78.88,78.89,78.86,78.88,1398356.0,77.0157,77.0255,76.9962,77.0157,1398356.0
2025-01-07 15:15:00,78.88,78.88,78.86,78.87,811117.0,77.0157,77.0157,76.9962,77.006,811117.0
2025-01-07 15:20:00,78.86,78.87,78.84,78.86,265093.0,76.9962,77.006,76.9767,76.9962,265093.0
2025-01-07 15:25:00,78.86,78.87,78.85,78.86,207131.0,76.9962,77.006,76.9864,76.9962,207131.0
2025-01-07 15:30:00,78.87,78.87,78.85,78.86,203718.0,77.006,77.006,76.9864,76.9962,203718.0
2025-01-07 15:35:00,78.86,78.87,78.84,78.86,413100.0,76.9962,77.006,76.9767,76.9962,413100.0
2025-01-07 15:40:00,78.86,78.88,78.85,78.85,634192.0,76.9962,77.0157,76.9864,76.9864,634192.0
2025-01-07 15:45:00,78.85,78.86,78.84,78.85,674390.0,76.9864,76.9962,76.9767,76.9864,674390.0
2025-01-07 15:50:00,78.85,78.86,78.84,78.85,909590.0,76.9864,76.9962,76.9767,76.9864,909590.0
2025-01-07 15:55:00,78.86,78.87,78.85,78.85,1245082.0,76.9962,77.006,76.9864,76.9864,1245082.0
2025-01-08 09:30:00,78.85,78.85,78.77,78.78,616756.0,76.9864,76.9864,76.9083,76.9181,616756.0
2025-01-08 09:35:00,78.78,78.81,78.77,78.79,1630790.0,76.9181,76.9474,76.9083,76.9278,1630790.0
2025-01-08 09:40:00,78.78,78.8,78.76,78.79,928017.0,76.9181,76.9376,76.8986,76.9278,928017.0
2025-01-08 09:45:00,78.79,78.82,78.78,78.81,511854.0,76.9278,76.9571,76.9181,76.9474,511854.0
2025-01-08 09:50:00,78.81,78.84,78.79,78.82,519499.0,76.9474,76.9767,76.9278,76.9571,519499.0
2025-01-08 09:55:00,78.82,78.84,78.81,78.83,268698.0,76.9571,76.9767,76.9474,76.9669,268698.0
2025-01-08 10:00:00,78.83,78.87,78.82,78.87,628683.0,76.9669,77.006,76.9571,77.006,628683.0
2025-01-08 10:05:00,78.87,78.88,78.85,78.88,579398.0,77.006,77.0157,76.9864,77.0157,579398.0
2025-01-08 10:10:00,78.88,78.88,78.84,78.86,583627.0,77.0157,77.0157,76.9767,76.9962,583627.0
2025-01-08 10:15:00,78.86,78.86,78.83,78.86,232075.0,76.9962,76.9962,76.9669,76.9962,232075.0
2025-01-08 10:20:00,78.86,78.86,78.83,78.84,1217639.0,76.9962,76.9962,76.9669,76.9767,1217639.0
2025-01-08 10:25:00,78.85,78.85,78.82,78.83,1019810.0,76.9864,76.9864,76.9571,76.9669,1019810.0
2025-01-08 10:30:00,78.83,78.83,78.81,78.83,271168.0,76.9669,76.9669,76.9474,76.9669,271168.0
2025-01-08 10:35:00,78.83,78.85,78.81,78.82,683696.0,76.9669,76.9864,76.9474,76.9571,683696.0
2025-01-08 10:40:00,78.82,78.84,78.81,78.83,237391.0,76.9571,76.9767,76.9474,76.9669,237391.0
2025-01-08 10:45:00,78.82,78.84,78.81,78.84,296503.0,76.9571,76.9767,76.9474,76.9767,296503.0
2025-01-08 10:50:00,78.84,78.86,78.83,78.85,145547.0,76.9767,76.9962,76.9669,76.9864,145547.0
2025-01-08 10:55:00,78.85,78.86,78.84,78.86,137259.0,76.9864,76.9962,76.9767,76.9962,137259.0
2025-01-08 11:00:00,78.86,78.86,78.84,78.84,442562.0,76.9962,76.9962,76.9767,76.9767,442562.0
2025-01-08 11:05:00,78.84,78.87,78.84,78.86,286618.0,76.9767,77.006,76.9767,76.9962,286618.0
2025-01-08 11:10:00,78.86,78.86,78.84,78.84,609801.0,76.9962,76.9962,76.9767,76.9767,609801.0
2025-01-08 11:15:00,78.85,78.85,78.84,78.84,277385.0,76.9864,76.9864,76.9767,76.9767,277385.0
2025-01-08 11:20:00,78.84,78.88,78.84,78.88,214067.0,76.9767,77.0157,76.9767,77.0157,214067.0
2025-01-08 11:25:00,78.88,78.88,78.85,78.86,260687.0,77.0157,77.0157,76.9864,76.9962,260687.0
2025-01-08 11:30:00,78.86,78.87,78.85,78.87,207485.0,76.9962,77.006,76.9864,77.006,207485.0
2025-01-08 11:35:00,78.86,78.89,78.86,78.89,252221.0,76.9962,77.0255,76.9962,77.0255,252221.0
2025-01-08 11:40:00,78.89,78.9,78.87,78.88,178304.0,77.0255,77.0352,77.006,77.0157,178304.0
2025-01-08 11:45:00,78.88,78.89,78.87,78.89,152157.0,77.0157,77.0255,77.006,77.0255,152157.0
2025-01-08 11:50:00,78.89,78.9,78.88,78.89,160615.0,77.0255,77.0352,77.0157,77.0255,160615.0
2025-01-08 11:55:00,78.89,78.9,78.87,78.9,235117.0,77.0255,77.0352,77.006,77.0352,235117.0
2025-01-08 12:00:00,78.9,78.9,78.86,78.87,106047.0,77.0352,77.0352,76.9962,77.006,106047.0
2025-01-08 12:05:00,78.87,78.87,78.86,78.87,39122.0,77.006,77.006,76.9962,77.006,39122.0
2025-01-08 12:10:00,78.87,78.87,78.85,78.86,184036.0,77.006,77.006,76.9864,76.9962,184036.0
2025-01-08 12:15:00,78.86,78.87,78.85,78.87,177200.0,76.9962,77.006,76.9864,77.006,177200.0
2025-01-08 12:20:00,78.87,78.87,78.85,78.86,386017.0,77.006,77.006,76.9864,76.9962,386017.0
2025-01-08 12:25:00,78.86,78.87,78.83,78.84,213157.0,76.9962,77.006,76.9669,76.9767,213157.0
2025-01-08 12:30:00,78.84,78.85,78.83,78.84,188065.0,76.9767,76.9864,76.9669,76.9767,188065.0
2025-01-08 12:35:00,78.85,78.85,78.82,78.82,300597.0,76.9864,76.9864,76.9571,76.9571,300597.0
2025-01-08 12:40:00,78.82,78.85,78.81,78.85,556107.0,76.9571,76.9864,76.9474,76.9864,556107.0
2025-01-08 12:45:00,78.85,78.86,78.82,78.83,357524.0,76.9864,76.9962,76.9571,76.9669,357524.0
2025-01-08 12:50:00,78.83,78.84,78.82,78.84,127317.0,76.9669,76.9767,76.9571,76.9767,127317.0
2025-01-08 12:55:00,78.84,78.86,78.83,78.86,425030.0,76.9767,76.9962,76.9669,76.9962,425030.0
2025-01-08 13:00:00,78.86,78.91,78.85,78.89,349991.0,76.9962,77.045,76.9864,77.0255,349991.0
2025-01-08 13:05:00,78.9,78.91,78.88,78.91,379748.0,77.0352,77.045,77.0157,77.045,379748.0
2025-01-08 13:10:00,78.91,78.91,78.9,78.91,96821.0,77.045,77.045,77.0352,77.045,96821.0
2025-01-08 13:15:00,78.91,78.93,78.89,78.9,282924.0,77.045,77.0645,77.0255,77.0352,282924.0
2025-01-08 13:20:00,78.9,78.91,78.88,78.91,386729.0,77.0352,77.045,77.0157,77.045,386729.0
2025-01-08 13:25:00,78.91,78.94,78.9,78.92,238993.0,77.045,77.0743,77.0352,77.0548,238993.0
2025-01-08 13:30:00,78.92,78.93,78.91,78.92,203223.0,77.0548,77.0645,77.045,77.0548,203223.0
2025-01-08 13:35:00,78.92,78.94,78.92,78.94,151095.0,77.0548,77.0743,77.0548,77.0743,151095.0
2025-01-08 13:40:00,78.94,78.94,78.91,78.93,97066.0,77.0743,77.0743,77.045,77.0645,97066.0
2025-01-08 13:45:00,78.93,78.93,78.88,78.89,478977.0,77.0645,77.0645,77.0157,77.0255,478977.0
2025-01-08 13:50:00,78.89,78.89,78.84,78.84,487925.0,77.0255,77.0255,76.9767,76.9767,487925.0
2025-01-08 13:55:00,78.85,78.88,78.84,78.88,159028.0,76.9864,77.0157,76.9767,77.0157,159028.0
2025-01-08 14:00:00,78.88,78.88,78.86,78.88,56881.0,77.0157,77.0157,76.9962,77.0157,56881.0
2025-01-08 14:05:00,78.88,78.91,78.87,78.91,343148.0,77.0157,77.045,77.006,77.045,343148.0
2025-01-08 14:10:00,78.91,78.91,78.87,78.88,199384.0,77.045,77.045,77.006,77.0157,199384.0
2025-01-08 14:15:00,78.88,78.92,78.87,78.92,331231.0,77.0157,77.0548,77.006,77.0548,331231.0
2025-01-08 14:20:00,78.91,78.94,78.9,78.93,156917.0,77.045,77.0743,77.0352,77.0645,156917.0
2025-01-08 14:25:00,78.93,78.95,78.91,78.95,56090.0,77.0645,77.0841,77.045,77.0841,56090.0
2025-01-08 14:30:00,78.94,78.95,78.91,78.92,272471.0,77.0743,77.0841,77.045,77.0548,272471.0
2025-01-08 14:35:00,78.92,78.93,78.9,78.91,319647.0,77.0548,77.0645,77.0352,77.045,319647.0
2025-01-08 14:40:00,78.91,78.91,78.89,78.89,61830.0,77.045,77.045,77.0255,77.0255,61830.0
2025-01-08 14:45:00,78.89,78.9,78.88,78.9,32683.0,77.0255,77.0352,77.0157,77.0352,32683.0
2025-01-08 14:50:00,78.9,78.9,78.88,78.89,73575.0,77.0352,77.0352,77.0157,77.0255,73575.0
2025-01-08 14:55:00,78.88,78.9,78.87,78.9,89275.0,77.0157,77.0352,77.006,77.0352,89275.0
2025-01-08 15:00:00,78.9,78.92,78.89,78.9,361697.0,77.0352,77.0548,77.0255,77.0352,361697.0
2025-01-08 15:05:00,78.9,78.9,78.88,78.89,139507.0,77.0352,77.0352,77.0157,77.0255,139507.0
2025-01-08 15:10:00,78.89,78.9,78.88,78.89,93483.0,77.0255,77.0352,77.0157,77.0255,93483.0
2025-01-08 15:15:00,78.89,78.92,78.88,78.91,168269.0,77.0255,77.0548,77.0157,77.045,168269.0
2025-01-08 15:20:00,78.91,78.92,78.9,78.91,272957.0,77.045,77.0548,77.0352,77.045,272957.0
2025-01-08 15:25:00,78.91,78.93,78.9,78.92,114479.0,77.045,77.0645,77.0352,77.0548,114479.0
2025-01-08 15:30:00,78.92,78.93,78.91,78.92,160540.0,77.0548,77.0645,77.045,77.0548,160540.0
2025-01-08 15:35:00,78.92,78.92,78.89,78.91,607528.0,77.0548,77.0548,77.0255,77.045,607528.0
2025-01-08 15:40:00,78.91,78.93,78.9,78.92,252586.0,77.045,77.0645,77.0352,77.0548,252586.0
2025-01-08 15:45:00,78.93,78.95,78.92,78.95,549659.0,77.0645,77.0841,77.0548,77.0841,549659.0
2025-01-08 15:50:00,78.95,78.98,78.95,78.97,750318.0,77.0841,77.1134,77.0841,77.1036,750318.0
2025-01-08 15:55:00,78.96,78.99,78.95,78.95,1331581.0,77.0938,77.1231,77.0841,77.0841,1331581.0
2025-01-10 09:30:00,78.8,78.8,78.67,78.7,945804.0,76.9376,76.9376,76.8107,76.84,945804.0
2025-01-10 09:35:00,78.7,78.73,78.69,78.7,548699.0,76.84,76.8693,76.8302,76.84,548699.0
2025-01-10 09:40:00,78.7,78.77,78.69,78.74,567901.0,76.84,76.9083,76.8302,76.879,567901.0
2025-01-10 09:45:00,78.74,78.76,78.71,78.74,917036.0,76.879,76.8986,76.8497,76.879,917036.0
2025-01-10 09:50:00,78.75,78.75,78.71,78.73,740371.0,76.8888,76.8888,76.8497,76.8693,740371.0
2025-01-10 09:55:00,78.73,78.75,78.72,78.75,260161.0,76.8693,76.8888,76.8595,76.8888,260161.0
2025-01-10 10:00:00,78.75,78.76,78.67,78.67,1604950.0,76.8888,76.8986,76.8107,76.8107,1604950.0
2025-01-10 10:05:00,78.68,78.69,78.67,78.67,1038246.0,76.8204,76.8302,76.8107,76.8107,1038246.0
2025-01-10 10:10:00,78.68,78.69,78.65,78.66,617996.0,76.8204,76.8302,76.7911,76.8009,617996.0
2025-01-10 10:15:00,78.66,78.71,78.65,78.71,553448.0,76.8009,76.8497,76.7911,76.8497,553448.0
2025-01-10 10:20:00,78.7,78.75,78.7,78.74,440562.0,76.84,76.8888,76.84,76.879,440562.0
2025-01-10 10:25:00,78.74,78.76,78.72,78.76,339489.0,76.879,76.8986,76.8595,76.8986,339489.0
2025-01-10 10:30:00,78.76,78.76,78.72,78.74,470604.0,76.8986,76.8986,76.8595,76.879,470604.0
2025-01-10 10:35:00,78.74,78.74,78.71,78.73,437339.0,76.879,76.879,76.8497,76.8693,437339.0
2025-01-10 10:40:00,78.74,78.74,78.68,78.69,474495.0,76.879,76.879,76.8204,76.8302,474495.0
2025-01-10 10:45:00,78.69,78.72,78.68,78.7,373785.0,76.8302,76.8595,76.8204,76.84,373785.0
2025-01-10 10:50:00,78.7,78.71,78.66,78.69,325188.0,76.84,76.8497,76.8009,76.8302,325188.0
2025-01-10 10:55:00,78.69,78.69,78.66,78.67,388049.0,76.8302,76.8302,76.8009,76.8107,388049.0
2025-01-10 11:00:00,78.67,78.68,78.64,78.64,591432.0,76.8107,76.8204,76.7814,76.7814,591432.0
2025-01-10 11:05:00,78.65,78.65,78.63,78.64,297552.0,76.7911,76.7911,76.7716,76.7814,297552.0
2025-01-10 11:10:00,78.64,78.66,78.63,78.64,388355.0,76.7814,76.8009,76.7716,76.7814,388355.0
2025-01-10 11:15:00,78.65,78.65,78.63,78.64,635685.0,76.7911,76.7911,76.7716,76.7814,635685.0
2025-01-10 11:20:00,78.64,78.66,78.63,78.66,90927.0,76.7814,76.8009,76.7716,76.8009,90927.0
2025-01-10 11:25:00,78.65,78.68,78.63,78.64,408066.0,76.7911,76.8204,76.7716,76.7814,408066.0
2025-01-10 11:30:00,78.64,78.65,78.62,78.64,273900.0,76.7814,76.7911,76.7619,76.7814,273900.0
2025-01-10 11:35:00,78.64,78.65,78.62,78.63,146360.0,76.7814,76.7911,76.7619,76.7716,146360.0
2025-01-10 11:40:00,78.64,78.66,78.63,78.66,100431.0,76.7814,76.8009,76.7716,76.8009,100431.0
2025-01-10 11:45:00,78.66,78.67,78.64,78.65,357578.0,76.8009,76.8107,76.7814,76.7911,357578.0
2025-01-10 11:50:00,78.65,78.68,78.64,78.67,604092.0,76.7911,76.8204,76.7814,76.8107,604092.0
2025-01-10 11:55:00,78.67,78.68,78.63,78.63,443653.0,76.8107,76.8204,76.7716,76.7716,443653.0
2025-01-10 12:00:00,78.63,78.64,78.6,78.6,269979.0,76.7716,76.7814,76.7423,76.7423,269979.0
2025-01-10 12:05:00,78.6,78.61,78.6,78.6,424235.0,76.7423,76.7521,76.7423,76.7423,424235.0
2025-01-10 12:10:00,78.61,78.62,78.6,78.61,410118.0,76.7521,76.7619,76.7423,76.7521,410118.0
2025-01-10 12:15:00,78.61,78.62,78.6,78.61,202089.0,76.7521,76.7619,76.7423,76.7521,202089.0
2025-01-10 12:20:00,78.61,78.62,78.6,78.62,178980.0,76.7521,76.7619,76.7423,76.7619,178980.0
2025-01-10 12:25:00,78.62,78.64,78.62,78.64,119608.0,76.7619,76.7814,76.7619,76.7814,119608.0
2025-01-10 12:30:00,78.64,78.66,78.63,78.66,164947.0,76.7814,76.8009,76.7716,76.8009,164947.0
2025-01-10 12:35:00,78.66,78.68,78.64,78.67,424757.0,76.8009,76.8204,76.7814,76.8107,424757.0
2025-01-10 12:40:00,78.66,78.67,78.66,78.67,143381.0,76.8009,76.8107,76.8009,76.8107,143381.0
2025-01-10 12:45:00,78.67,78.67,78.65,78.66,275483.0,76.8107,76.8107,76.7911,76.8009,275483.0
2025-01-10 12:50:00,78.66,78.66,78.64,78.65,292680.0,76.8009,76.8009,76.7814,76.7911,292680.0
2025-01-10 12:55:00,78.65,78.65,78.64,78.64,167581.0,76.7911,76.7911,76.7814,76.7814,167581.0
2025-01-10 13:00:00,78.65,78.65,78.62,78.63,240920.0,76.7911,76.7911,76.7619,76.7716,240920.0
2025-01-10 13:05:00,78.62,78.64,78.62,78.64,522678.0,76.7619,76.7814,76.7619,76.7814,522678.0
2025-01-10 13:10:00,78.64,78.64,78.61,78.61,237539.0,76.7814,76.7814,76.7521,76.7521,237539.0
2025-01-10 13:15:00,78.62,78.63,78.6,78.62,131136.0,76.7619,76.7716,76.7423,76.7619,131136.0
2025-01-10 13:20:00,78.62,78.66,78.62,78.65,132612.0,76.7619,76.8009,76.7619,76.7911,132612.0
2025-01-10 13:25:00,78.66,78.67,78.64,78.65,172189.0,76.8009,76.8107,76.7814,76.7911,172189.0
2025-01-10 13:30:00,78.65,78.65,78.62,78.65,1082964.0,76.7911,76.7911,76.7619,76.7911,1082964.0
2025-01-10 13:35:00,78.65,78.65,78.64,78.65,87180.0,76.7911,76.7911,76.7814,76.7911,87180.0
2025-01-10 13:40:00,78.65,78.65,78.63,78.64,77726.0,76.7911,76.7911,76.7716,76.7814,77726.0
2025-01-10 13:45:00,78.64,78.64,78.61,78.63,158797.0,76.7814,76.7814,76.7521,76.7716,158797.0
2025-01-10 13:50:00,78.63,78.63,78.61,78.62,64742.0,76.7716,76.7716,76.7521,76.7619,64742.0
2025-01-10 13:55:00,78.62,78.65,78.61,78.65,351445.0,76.7619,76.7911,76.7521,76.7911,351445.0
2025-01-10 14:00:00,78.64,78.65,78.6,78.61,428565.0,76.7814,76.7911,76.7423,76.7521,428565.0
2025-01-10 14:05:00,78.61,78.61,78.59,78.59,103236.0,76.7521,76.7521,76.7326,76.7326,103236.0
2025-01-10 14:10:00,78.59,78.61,78.59,78.59,105013.0,76.7326,76.7521,76.7326,76.7326,105013.0
2025-01-10 14:15:00,78.59,78.61,78.59,78.6,338721.0,76.7326,76.7521,76.7326,76.7423,338721.0
2025-01-10 14:20:00,78.6,78.61,78.59,78.6,66465.0,76.7423,76.7521,76.7326,76.7423,66465.0
2025-01-10 14:25:00,78.59,78.62,78.59,78.62,200092.0,76.7326,76.7619,76.7326,76.7619,200092.0
2025-01-10 14:30:00,78.61,78.62,78.59,78.59,107469.0,76.7521,76.7619,76.7326,76.7326,107469.0
2025-01-10 14:35:00,78.59,78.61,78.59,78.59,123312.0,76.7326,76.7521,76.7326,76.7326,123312.0
2025-01-10 14:40:00,78.59,78.61,78.59,78.6,89793.0,76.7326,76.7521,76.7326,76.7423,89793.0
2025-01-10 14:45:00,78.59,78.62,78.59,78.62,437914.0,76.7326,76.7619,76.7326,76.7619,437914.0
2025-01-10 14:50:00,78.62,78.64,78.61,78.62,74026.0,76.7619,76.7814,76.7521,76.7619,74026.0
2025-01-10 14:55:00,78.62,78.63,78.6,78.61,171986.0,76.7619,76.7716,76.7423,76.7521,171986.0
2025-01-10 15:00:00,78.61,78.61,78.59,78.61,293520.0,76.7521,76.7521,76.7326,76.7521,293520.0
2025-01-10 15:05:00,78.61,78.62,78.6,78.61,171157.0,76.7521,76.7619,76.7423,76.7521,171157.0
2025-01-10 15:10:00,78.61,78.61,78.57,78.57,302423.0,76.7521,76.7521,76.713,76.713,302423.0
2025-01-10 15:15:00,78.57,78.58,78.55,78.56,249077.0,76.713,76.7228,76.6935,76.7033,249077.0
2025-01-10 15:20:00,78.56,78.57,78.55,78.56,1286619.0,76.7033,76.713,76.6935,76.7033,1286619.0
2025-01-10 15:25:00,78.57,78.57,78.54,78.56,303114.0,76.713,76.713,76.6837,76.7033,303114.0
2025-01-10 15:30:00,78.55,78.57,78.55,78.56,234421.0,76.6935,76.713,76.6935,76.7033,234421.0
2025-01-10 15:35:00,78.56,78.58,78.55,78.56,801493.0,76.7033,76.7228,76.6935,76.7033,801493.0
2025-01-10 15:40:00,78.56,78.56,78.54,78.55,920718.0,76.7033,76.7033,76.6837,76.6935,920718.0
2025-01-10 15:45:00,78.55,78.55,78.53,78.54,561623.0,76.6935,76.6935,76.674,76.6837,561623.0
2025-01-10 15:50:00,78.54,78.55,78.5,78.51,903249.0,76.6837,76.6935,76.6447,76.6545,903249.0
2025-01-10 15:55:00,78.51,78.56,78.5,78.54,2883650.0,76.6545,76.7033,76.6447,76.6837,2883650.0
2025-01-13 09:30:00,78.49,78.49,78.37,78.42,694688.0,76.6349,76.6349,76.5178,76.5666,694688.0
2025-01-13 09:35:00,78.42,78.43,78.4,78.42,441277.0,76.5666,76.5763,76.5471,76.5666,441277.0
2025-01-13 09:40:00,78.42,78.46,78.4,78.45,336607.0,76.5666,76.6056,76.5471,76.5959,336607.0
2025-01-13 09:45:00,78.44,78.46,78.43,78.46,1087808.0,76.5861,76.6056,76.5763,76.6056,1087808.0
2025-01-13 09:50:00,78.46,78.49,78.45,78.47,688262.0,76.6056,76.6349,76.5959,76.6154,688262.0
2025-01-13 09:55:00,78.48,78.49,78.45,78.45,763319.0,76.6252,76.6349,76.5959,76.5959,763319.0
2025-01-13 10:00:00,78.45,78.46,78.42,78.42,740985.0,76.5959,76.6056,76.5666,76.5666,740985.0
2025-01-13 10:05:00,78.42,78.48,78.42,78.45,1208166.0,76.5666,76.6252,76.5666,76.5959,1208166.0
2025-01-13 10:10:00,78.45,78.46,78.43,78.44,98290.0,76.5959,76.6056,76.5763,76.5861,98290.0
2025-01-13 10:15:00,78.43,78.46,78.42,78.46,232167.0,76.5763,76.6056,76.5666,76.6056,232167.0
2025-01-13 10:20:00,78.46,78.48,78.43,78.44,126673.0,76.6056,76.6252,76.5763,76.5861,126673.0
2025-01-13 10:25:00,78.43,78.44,78.42,78.42,72525.0,76.5763,76.5861,76.5666,76.5666,72525.0
2025-01-13 10:30:00,78.42,78.47,78.42,78.44,320455.0,76.5666,76.6154,76.5666,76.5861,320455.0
2025-01-13 10:35:00,78.44,78.5,78.44,78.5,192067.0,76.5861,76.6447,76.5861,76.6447,192067.0
2025-01-13 10:40:00,78.5,78.5,78.47,78.5,129463.0,76.6447,76.6447,76.6154,76.6447,129463.0
2025-01-13 10:45:00,78.5,78.51,78.49,78.51,305205.0,76.6447,76.6545,76.6349,76.6545,305205.0
2025-01-13 10:50:00,78.51,78.52,78.49,78.49,382518.0,76.6545,76.6642,76.6349,76.6349,382518.0
2025-01-13 10:55:00,78.5,78.51,78.49,78.51,325766.0,76.6447,76.6545,76.6349,76.6545,325766.0
2025-01-13 11:00:00,78.5,78.52,78.48,78.48,368062.0,76.6447,76.6642,76.6252,76.6252,368062.0
2025-01-13 11:05:00,78.48,78.49,78.46,78.47,248927.0,76.6252,76.6349,76.6056,76.6154,248927.0
2025-01-13 11:10:00,78.47,78.48,78.46,78.47,285770.0,76.6154,76.6252,76.6056,76.6154,285770.0
2025-01-13 11:15:00,78.47,78.47,78.43,78.44,391775.0,76.6154,76.6154,76.5763,76.5861,391775.0
2025-01-13 11:20:00,78.44,78.46,78.42,78.45,410309.0,76.5861,76.6056,76.5666,76.5959,410309.0
2025-01-13 11:25:00,78.45,78.45,78.43,78.44,360793.0,76.5959,76.5959,76.5763,76.5861,360793.0
2025-01-13 11:30:00,78.43,78.46,78.43,78.45,171280.0,76.5763,76.6056,76.5763,76.5959,171280.0
2025-01-13 11:35:00,78.45,78.47,78.44,78.44,688319.0,76.5959,76.6154,76.5861,76.5861,688319.0
2025-01-13 11:40:00,78.45,78.46,78.44,78.45,868179.0,76.5959,76.6056,76.5861,76.5959,868179.0
2025-01-13 11:45:00,78.45,78.45,78.43,78.43,185567.0,76.5959,76.5959,76.5763,76.5763,185567.0
2025-01-13 11:50:00,78.43,78.44,78.42,78.42,325477.0,76.5763,76.5861,76.5666,76.5666,325477.0
2025-01-13 11:55:00,78.42,78.43,78.39,78.4,1470873.0,76.5666,76.5763,76.5373,76.5471,1470873.0
2025-01-13 12:00:00,78.39,78.42,78.39,78.42,1008185.0,76.5373,76.5666,76.5373,76.5666,1008185.0
2025-01-13 12:05:00,78.42,78.45,78.41,78.45,581863.0,76.5666,76.5959,76.5568,76.5959,581863.0
2025-01-13 12:10:00,78.45,78.45,78.43,78.44,426625.0,76.5959,76.5959,76.5763,76.5861,426625.0
2025-01-13 12:15:00,78.44,78.46,78.43,78.45,883540.0,76.5861,76.6056,76.5763,76.5959,883540.0
2025-01-13 12:20:00,78.46,78.47,78.45,78.45,162823.0,76.6056,76.6154,76.5959,76.5959,162823.0
2025-01-13 12:25:00,78.45,78.49,78.45,78.48,478466.0,76.5959,76.6349,76.5959,76.6252,478466.0
2025-01-13 12:30:00,78.48,78.49,78.47,78.48,1348074.0,76.6252,76.6349,76.6154,76.6252,1348074.0
2025-01-13 12:35:00,78.47,78.48,78.45,78.45,218988.0,76.6154,76.6252,76.5959,76.5959,218988.0
2025-01-13 12:40:00,78.45,78.47,78.45,78.45,204148.0,76.5959,76.6154,76.5959,76.5959,204148.0
2025-01-13 12:45:00,78.45,78.48,78.45,78.48,270563.0,76.5959,76.6252,76.5959,76.6252,270563.0
2025-01-13 12:50:00,78.47,78.48,78.47,78.48,86658.0,76.6154,76.6252,76.6154,76.6252,86658.0
2025-01-13 12:55:00,78.48,78.49,78.47,78.48,524355.0,76.6252,76.6349,76.6154,76.6252,524355.0
2025-01-13 13:00:00,78.48,78.5,78.48,78.49,288868.0,76.6252,76.6447,76.6252,76.6349,288868.0
2025-01-13 13:05:00,78.49,78.51,78.49,78.51,190234.0,76.6349,76.6545,76.6349,76.6545,190234.0
2025-01-13 13:10:00,78.5,78.52,78.5,78.52,359095.0,76.6447,76.6642,76.6447,76.6642,359095.0
2025-01-13 13:15:00,78.52,78.52,78.49,78.5,82991.0,76.6642,76.6642,76.6349,76.6447,82991.0
2025-01-13 13:20:00,78.5,78.5,78.49,78.5,210559.0,76.6447,76.6447,76.6349,76.6447,210559.0
2025-01-13 13:25:00,78.5,78.53,78.49,78.53,206027.0,76.6447,76.674,76.6349,76.674,206027.0
2025-01-13 13:30:00,78.52,78.56,78.52,78.56,205411.0,76.6642,76.7033,76.6642,76.7033,205411.0
2025-01-13 13:35:00,78.56,78.56,78.53,78.54,812005.0,76.7033,76.7033,76.674,76.6837,812005.0
2025-01-13 13:40:00,78.54,78.54,78.51,78.51,598990.0,76.6837,76.6837,76.6545,76.6545,598990.0
2025-01-13 13:45:00,78.52,78.54,78.5,78.54,154923.0,76.6642,76.6837,76.6447,76.6837,154923.0
2025-01-13 13:50:00,78.54,78.54,78.51,78.51,117061.0,76.6837,76.6837,76.6545,76.6545,117061.0
2025-01-13 13:55:00,78.52,78.52,78.5,78.51,167044.0,76.6642,76.6642,76.6447,76.6545,167044.0
2025-01-13 14:00:00,78.51,78.51,78.5,78.51,217061.0,76.6545,76.6545,76.6447,76.6545,217061.0
2025-01-13 14:05:00,78.51,78.53,78.5,78.52,329358.0,76.6545,76.674,76.6447,76.6642,329358.0
2025-01-13 14:10:00,78.51,78.53,78.48,78.48,960905.0,76.6545,76.674,76.6252,76.6252,960905.0
2025-01-13 14:15:00,78.48,78.49,78.48,78.48,146435.0,76.6252,76.6349,76.6252,76.6252,146435.0
2025-01-13 14:20:00,78.48,78.49,78.47,78.48,156228.0,76.6252,76.6349,76.6154,76.6252,156228.0
2025-01-13 14:25:00,78.48,78.5,78.48,78.5,123390.0,76.6252,76.6447,76.6252,76.6447,123390.0
2025-01-13 14:30:00,78.5,78.5,78.48,78.5,734994.0,76.6447,76.6447,76.6252,76.6447,734994.0
2025-01-13 14:35:00,78.5,78.51,78.48,78.51,190826.0,76.6447,76.6545,76.6252,76.6545,190826.0
2025-01-13 14:40:00,78.51,78.51,78.49,78.49,257239.0,76.6545,76.6545,76.6349,76.6349,257239.0
2025-01-13 14:45:00,78.5,78.5,78.48,78.48,395439.0,76.6447,76.6447,76.6252,76.6252,395439.0
2025-01-13 14:50:00,78.48,78.49,78.46,78.48,330448.0,76.6252,76.6349,76.6056,76.6252,330448.0
2025-01-13 14:55:00,78.48,78.49,78.47,78.48,168461.0,76.6252,76.6349,76.6154,76.6252,168461.0
2025-01-13 15:00:00,78.48,78.49,78.48,78.48,132325.0,76.6252,76.6349,76.6252,76.6252,132325.0
2025-01-13 15:05:00,78.48,78.5,78.48,78.5,206906.0,76.6252,76.6447,76.6252,76.6447,206906.0
2025-01-13 15:10:00,78.5,78.5,78.46,78.47,567465.0,76.6447,76.6447,76.6056,76.6154,567465.0
2025-01-13 15:15:00,78.47,78.49,78.46,78.48,304813.0,76.6154,76.6349,76.6056,76.6252,304813.0
2025-01-13 15:20:00,78.48,78.49,78.47,78.48,315171.0,76.6252,76.6349,76.6154,76.6252,315171.0
2025-01-13 15:25:00,78.47,78.49,78.47,78.49,253581.0,76.6154,76.6349,76.6154,76.6349,253581.0
2025-01-13 15:30:00,78.48,78.51,78.48,78.51,454170.0,76.6252,76.6545,76.6252,76.6545,454170.0
2025-01-13 15:35:00,78.51,78.51,78.5,78.5,362340.0,76.6545,76.6545,76.6447,76.6447,362340.0
2025-01-13 15:40:00,78.51,78.51,78.5,78.51,272499.0,76.6545,76.6545,76.6447,76.6545,272499.0
2025-01-13 15:45:00,78.51,78.52,78.5,78.52,358067.0,76.6545,76.6642,76.6447,76.6642,358067.0
2025-01-13 15:50:00,78.52,78.54,78.51,78.53,927580.0,76.6642,76.6837,76.6545,76.674,927580.0
2025-01-13 15:55:00,78.53,78.55,78.51,78.53,2505075.0,76.674,76.6935,76.6545,76.674,2505075.0
2025-01-14 09:30:00,78.69,78.73,78.55,78.66,642757.0,76.8302,76.8693,76.6935,76.8009,642757.0
2025-01-14 09:35:00,78.66,78.7,78.65,78.68,1733853.0,76.8009,76.84,76.7911,76.8204,1733853.0
2025-01-14 09:40:00,78.68,78.69,78.63,78.65,597687.0,76.8204,76.8302,76.7716,76.7911,597687.0
2025-01-14 09:45:00,78.66,78.66,78.61,78.64,254735.0,76.8009,76.8009,76.7521,76.7814,254735.0
2025-01-14 09:50:00,78.64,78.64,78.6,78.61,385452.0,76.7814,76.7814,76.7423,76.7521,385452.0
2025-01-14 09:55:00,78.61,78.63,78.58,78.58,357056.0,76.7521,76.7716,76.7228,76.7228,357056.0
2025-01-14 10:00:00,78.59,78.63,78.58,78.63,281653.0,76.7326,76.7716,76.7228,76.7716,281653.0
2025-01-14 10:05:00,78.63,78.65,78.61,78.63,361290.0,76.7716,76.7911,76.7521,76.7716,361290.0
2025-01-14 10:10:00,78.63,78.66,78.63,78.65,250054.0,76.7716,76.8009,76.7716,76.7911,250054.0
2025-01-14 10:15:00,78.66,78.68,78.65,78.67,135774.0,76.8009,76.8204,76.7911,76.8107,135774.0
2025-01-14 10:20:00,78.67,78.67,78.63,78.65,406839.0,76.8107,76.8107,76.7716,76.7911,406839.0
2025-01-14 10:25:00,78.66,78.67,78.63,78.65,204577.0,76.8009,76.8107,76.7716,76.7911,204577.0
2025-01-14 10:30:00,78.65,78.66,78.63,78.64,704222.0,76.7911,76.8009,76.7716,76.7814,704222.0
2025-01-14 10:35:00,78.64,78.65,78.62,78.63,296134.0,76.7814,76.7911,76.7619,76.7716,296134.0
2025-01-14 10:40:00,78.62,78.66,78.62,78.66,190752.0,76.7619,76.8009,76.7619,76.8009,190752.0
2025-01-14 10:45:00,78.66,78.66,78.63,78.63,268127.0,76.8009,76.8009,76.7716,76.7716,268127.0
2025-01-14 10:50:00,78.63,78.64,78.61,78.64,383308.0,76.7716,76.7814,76.7521,76.7814,383308.0
2025-01-14 10:55:00,78.64,78.64,78.62,78.63,138967.0,76.7814,76.7814,76.7619,76.7716,138967.0
2025-01-14 11:00:00,78.63,78.63,78.59,78.59,338104.0,76.7716,76.7716,76.7326,76.7326,338104.0
2025-01-14 11:05:00,78.59,78.61,78.58,78.61,182183.0,76.7326,76.7521,76.7228,76.7521,182183.0
2025-01-14 11:10:00,78.61,78.63,78.6,78.62,301822.0,76.7521,76.7716,76.7423,76.7619,301822.0
2025-01-14 11:15:00,78.62,78.64,78.61,78.63,127676.0,76.7619,76.7814,76.7521,76.7716,127676.0
2025-01-14 11:20:00,78.63,78.63,78.62,78.62,181941.0,76.7716,76.7716,76.7619,76.7619,181941.0
2025-01-14 11:25:00,78.63,78.65,78.61,78.64,460922.0,76.7716,76.7911,76.7521,76.7814,460922.0
2025-01-14 11:30:00,78.64,78.64,78.62,78.63,229362.0,76.7814,76.7814,76.7619,76.7716,229362.0
2025-01-14 11:35:00,78.63,78.64,78.61,78.62,115000.0,76.7716,76.7814,76.7521,76.7619,115000.0
2025-01-14 11:40:00,78.62,78.63,78.59,78.59,43103.0,76.7619,76.7716,76.7326,76.7326,43103.0
2025-01-14 11:45:00,78.59,78.61,78.58,78.59,661518.0,76.7326,76.7521,76.7228,76.7326,661518.0
2025-01-14 11:50:00,78.58,78.6,78.57,78.59,306945.0,76.7228,76.7423,76.713,76.7326,306945.0
2025-01-14 11:55:00,78.59,78.6,78.58,78.58,194012.0,76.7326,76.7423,76.7228,76.7228,194012.0
2025-01-14 12:00:00,78.59,78.59,78.57,78.58,300948.0,76.7326,76.7326,76.713,76.7228,300948.0
2025-01-14 12:05:00,78.59,78.6,78.57,78.58,192722.0,76.7326,76.7423,76.713,76.7228,192722.0
2025-01-14 12:10:00,78.59,78.61,78.58,78.59,264384.0,76.7326,76.7521,76.7228,76.7326,264384.0
2025-01-14 12:15:00,78.59,78.61,78.58,78.59,239517.0,76.7326,76.7521,76.7228,76.7326,239517.0
2025-01-14 12:20:00,78.59,78.6,78.58,78.59,163073.0,76.7326,76.7423,76.7228,76.7326,163073.0
2025-01-14 12:25:00,78.59,78.6,78.58,78.59,104363.0,76.7326,76.7423,76.7228,76.7326,104363.0
2025-01-14 12:30:00,78.59,78.6,78.57,78.57,186950.0,76.7326,76.7423,76.713,76.713,186950.0
2025-01-14 12:35:00,78.58,78.6,78.57,78.59,89518.0,76.7228,76.7423,76.713,76.7326,89518.0
2025-01-14 12:40:00,78.59,78.62,78.59,78.61,97387.0,76.7326,76.7619,76.7326,76.7521,97387.0
2025-01-14 12:45:00,78.6,78.61,78.59,78.59,125506.0,76.7423,76.7521,76.7326,76.7326,125506.0
2025-01-14 12:50:00,78.59,78.61,78.59,78.6,106043.0,76.7326,76.7521,76.7326,76.7423,106043.0
2025-01-14 12:55:00,78.61,78.61,78.58,78.59,215590.0,76.7521,76.7521,76.7228,76.7326,215590.0
2025-01-14 13:00:00,78.6,78.61,78.59,78.59,210013.0,76.7423,76.7521,76.7326,76.7326,210013.0
2025-01-14 13:05:00,78.6,78.61,78.59,78.61,105157.0,76.7423,76.7521,76.7326,76.7521,105157.0
2025-01-14 13:10:00,78.61,78.61,78.59,78.61,85217.0,76.7521,76.7521,76.7326,76.7521,85217.0
2025-01-14 13:15:00,78.61,78.63,78.6,78.62,263771.0,76.7521,76.7716,76.7423,76.7619,263771.0
2025-01-14 13:20:00,78.62,78.63,78.61,78.63,124926.0,76.7619,76.7716,76.7521,76.7716,124926.0
2025-01-14 13:25:00,78.63,78.65,78.62,78.64,162897.0,76.7716,76.7911,76.7619,76.7814,162897.0
2025-01-14 13:30:00,78.64,78.65,78.63,78.65,128462.0,76.7814,76.7911,76.7716,76.7911,128462.0
2025-01-14 13:35:00,78.65,78.67,78.64,78.67,95231.0,76.7911,76.8107,76.7814,76.8107,95231.0
2025-01-14 13:40:00,78.67,78.69,78.66,78.68,145181.0,76.8107,76.8302,76.8009,76.8204,145181.0
2025-01-14 13:45:00,78.69,78.7,78.67,78.68,135495.0,76.8302,76.84,76.8107,76.8204,135495.0
2025-01-14 13:50:00,78.68,78.7,78.67,78.69,522772.0,76.8204,76.84,76.8107,76.8302,522772.0
2025-01-14 13:55:00,78.68,78.7,78.68,78.69,134985.0,76.8204,76.84,76.8204,76.8302,134985.0
2025-01-14 14:00:00,78.69,78.69,78.66,78.67,237940.0,76.8302,76.8302,76.8009,76.8107,237940.0
2025-01-14 14:05:00,78.67,78.68,78.66,78.67,218638.0,76.8107,76.8204,76.8009,76.8107,218638.0
2025-01-14 14:10:00,78.67,78.67,78.65,78.66,236487.0,76.8107,76.8107,76.7911,76.8009,236487.0
2025-01-14 14:15:00,78.67,78.67,78.65,78.66,235033.0,76.8107,76.8107,76.7911,76.8009,235033.0
2025-01-14 14:20:00,78.66,78.66,78.64,78.65,111713.0,76.8009,76.8009,76.7814,76.7911,111713.0
2025-01-14 14:25:00,78.66,78.67,78.64,78.65,278846.0,76.8009,76.8107,76.7814,76.7911,278846.0
2025-01-14 14:30:00,78.64,78.66,78.64,78.66,139995.0,76.7814,76.8009,76.7814,76.8009,139995.0
2025-01-14 14:35:00,78.66,78.68,78.65,78.66,479708.0,76.8009,76.8204,76.7911,76.8009,479708.0
2025-01-14 14:40:00,78.66,78.67,78.65,78.65,88319.0,76.8009,76.8107,76.7911,76.7911,88319.0
2025-01-14 14:45:00,78.65,78.66,78.64,78.64,208218.0,76.7911,76.8009,76.7814,76.7814,208218.0
2025-01-14 14:50:00,78.64,78.65,78.62,78.64,190272.0,76.7814,76.7911,76.7619,76.7814,190272.0
2025-01-14 14:55:00,78.64,78.64,78.6,78.61,395540.0,76.7814,76.7814,76.7423,76.7521,395540.0
2025-01-14 15:00:00,78.61,78.61,78.57,78.57,684416.0,76.7521,76.7521,76.713,76.713,684416.0
2025-01-14 15:05:00,78.58,78.6,78.56,78.58,426817.0,76.7228,76.7423,76.7033,76.7228,426817.0
2025-01-14 15:10:00,78.59,78.6,78.57,78.59,406218.0,76.7326,76.7423,76.713,76.7326,406218.0
2025-01-14 15:15:00,78.59,78.6,78.58,78.59,373521.0,76.7326,76.7423,76.7228,76.7326,373521.0
2025-01-14 15:20:00,78.59,78.62,78.59,78.62,645791.0,76.7326,76.7619,76.7326,76.7619,645791.0
2025-01-14 15:25:00,78.62,78.62,78.59,78.61,506993.0,76.7619,76.7619,76.7326,76.7521,506993.0
2025-01-14 15:30:00,78.61,78.62,78.59,78.59,97988.0,76.7521,76.7619,76.7326,76.7326,97988.0
2025-01-14 15:35:00,78.59,78.61,78.59,78.6,155859.0,76.7326,76.7521,76.7326,76.7423,155859.0
2025-01-14 15:40:00,78.59,78.61,78.59,78.59,238668.0,76.7326,76.7521,76.7326,76.7326,238668.0
2025-01-14 15:45:00,78.59,78.61,78.59,78.59,632857.0,76.7326,76.7521,76.7326,76.7326,632857.0
2025-01-14 15:50:00,78.6,78.63,78.59,78.62,1056936.0,76.7423,76.7716,76.7326,76.7619,1056936.0
2025-01-14 15:55:00,78.62,78.65,78.61,78.65,1738653.0,76.7619,76.7911,76.7521,76.7911,1738653.0
2025-01-15 09:30:00,79.16,79.18,79.11,79.16,1752207.0,77.2891,77.3086,77.2403,77.2891,1752207.0
2025-01-15 09:35:00,79.16,79.17,79.09,79.11,1755298.0,77.2891,77.2989,77.2208,77.2403,1755298.0
2025-01-15 09:40:00,79.11,79.16,79.11,79.15,901699.0,77.2403,77.2891,77.2403,77.2793,901699.0
2025-01-15 09:45:00,79.15,79.15,79.12,79.14,1469169.0,77.2793,77.2793,77.25,77.2696,1469169.0
2025-01-15 09:50:00,79.14,79.15,79.12,79.15,404352.0,77.2696,77.2793,77.25,77.2793,404352.0
2025-01-15 09:55:00,79.14,79.22,79.14,79.2,1418352.0,77.2696,77.3477,77.2696,77.3282,1418352.0
2025-01-15 10:00:00,79.21,79.22,79.19,79.2,888073.0,77.3379,77.3477,77.3184,77.3282,888073.0
2025-01-15 10:05:00,79.2,79.2,79.17,79.17,1344675.0,77.3282,77.3282,77.2989,77.2989,1344675.0
2025-01-15 10:10:00,79.17,79.19,79.17,79.17,498692.0,77.2989,77.3184,77.2989,77.2989,498692.0
2025-01-15 10:15:00,79.17,79.23,79.16,79.21,1468283.0,77.2989,77.3574,77.2891,77.3379,1468283.0
2025-01-15 10:20:00,79.21,79.21,79.17,79.17,228053.0,77.3379,77.3379,77.2989,77.2989,228053.0
2025-01-15 10:25:00,79.17,79.19,79.16,79.16,1032133.0,77.2989,77.3184,77.2891,77.2891,1032133.0
2025-01-15 10:30:00,79.17,79.18,79.15,79.17,564660.0,77.2989,77.3086,77.2793,77.2989,564660.0
2025-01-15 10:35:00,79.17,79.17,79.12,79.13,508949.0,77.2989,77.2989,77.25,77.2598,508949.0
2025-01-15 10:40:00,79.13,79.13,79.11,79.12,506614.0,77.2598,77.2598,77.2403,77.25,506614.0
2025-01-15 10:45:00,79.13,79.13,79.11,79.12,399959.0,77.2598,77.2598,77.2403,77.25,399959.0
2025-01-15 10:50:00,79.12,79.12,79.09,79.09,965701.0,77.25,77.25,77.2208,77.2208,965701.0
2025-01-15 10:55:00,79.09,79.11,79.09,79.09,1097319.0,77.2208,77.2403,77.2208,77.2208,1097319.0
2025-01-15 11:00:00,79.09,79.1,79.07,79.09,1016912.0,77.2208,77.2305,77.2012,77.2208,1016912.0
2025-01-15 11:05:00,79.09,79.1,79.06,79.08,1005449.0,77.2208,77.2305,77.1915,77.211,1005449.0
2025-01-15 11:10:00,79.09,79.1,79.07,79.09,830553.0,77.2208,77.2305,77.2012,77.2208,830553.0
2025-01-15 11:15:00,79.09,79.11,79.07,79.09,576542.0,77.2208,77.2403,77.2012,77.2208,576542.0
2025-01-15 11:20:00,79.09,79.12,79.08,79.1,201543.0,77.2208,77.25,77.211,77.2305,201543.0
2025-01-15 11:25:00,79.1,79.11,79.08,79.09,235139.0,77.2305,77.2403,77.211,77.2208,235139.0
2025-01-15 11:30:00,79.09,79.1,79.07,79.09,511896.0,77.2208,77.2305,77.2012,77.2208,511896.0
2025-01-15 11:35:00,79.09,79.13,79.08,79.12,487701.0,77.2208,77.2598,77.211,77.25,487701.0
2025-01-15 11:40:00,79.12,79.13,79.1,79.11,722739.0,77.25,77.2598,77.2305,77.2403,722739.0
2025-01-15 11:45:00,79.11,79.12,79.1,79.12,285824.0,77.2403,77.25,77.2305,77.25,285824.0
2025-01-15 11:50:00,79.12,79.12,79.09,79.11,508475.0,77.25,77.25,77.2208,77.2403,508475.0
2025-01-15 11:55:00,79.11,79.14,79.1,79.13,750043.0,77.2403,77.2696,77.2305,77.2598,750043.0
2025-01-15 12:00:00,79.13,79.15,79.12,79.13,461237.0,77.2598,77.2793,77.25,77.2598,461237.0
2025-01-15 12:05:00,79.14,79.17,79.13,79.17,368752.0,77.2696,77.2989,77.2598,77.2989,368752.0
2025-01-15 12:10:00,79.17,79.17,79.15,79.16,441170.0,77.2989,77.2989,77.2793,77.2891,441170.0
2025-01-15 12:15:00,79.17,79.17,79.14,79.14,283068.0,77.2989,77.2989,77.2696,77.2696,283068.0
2025-01-15 12:20:00,79.15,79.15,79.12,79.14,560867.0,77.2793,77.2793,77.25,77.2696,560867.0
2025-01-15 12:25:00,79.14,79.15,79.13,79.14,161303.0,77.2696,77.2793,77.2598,77.2696,161303.0
2025-01-15 12:30:00,79.14,79.17,79.14,79.17,332423.0,77.2696,77.2989,77.2696,77.2989,332423.0
2025-01-15 12:35:00,79.17,79.18,79.16,79.17,345928.0,77.2989,77.3086,77.2891,77.2989,345928.0
2025-01-15 12:40:00,79.17,79.19,79.16,79.19,534542.0,77.2989,77.3184,77.2891,77.3184,534542.0
2025-01-15 12:45:00,79.19,79.2,79.18,79.19,487682.0,77.3184,77.3282,77.3086,77.3184,487682.0
2025-01-15 12:50:00,79.19,79.19,79.16,79.18,963249.0,77.3184,77.3184,77.2891,77.3086,963249.0
2025-01-15 12:55:00,79.19,79.19,79.16,79.16,738693.0,77.3184,77.3184,77.2891,77.2891,738693.0
2025-01-15 13:00:00,79.17,79.19,79.15,79.19,362621.0,77.2989,77.3184,77.2793,77.3184,362621.0
2025-01-15 13:05:00,79.19,79.19,79.18,79.18,176963.0,77.3184,77.3184,77.3086,77.3086,176963.0
2025-01-15 13:10:00,79.19,79.19,79.17,79.19,261479.0,77.3184,77.3184,77.2989,77.3184,261479.0
2025-01-15 13:15:00,79.19,79.21,79.18,79.21,157688.0,77.3184,77.3379,77.3086,77.3379,157688.0
2025-01-15 13:20:00,79.21,79.21,79.19,79.2,384955.0,77.3379,77.3379,77.3184,77.3282,384955.0
2025-01-15 13:25:00,79.2,79.2,79.18,79.2,227936.0,77.3282,77.3282,77.3086,77.3282,227936.0
2025-01-15 13:30:00,79.2,79.2,79.19,79.19,136990.0,77.3282,77.3282,77.3184,77.3184,136990.0
2025-01-15 13:35:00,79.2,79.2,79.18,79.19,455397.0,77.3282,77.3282,77.3086,77.3184,455397.0
2025-01-15 13:40:00,79.2,79.23,79.19,79.22,366919.0,77.3282,77.3574,77.3184,77.3477,366919.0
2025-01-15 13:45:00,79.23,79.23,79.22,79.23,178355.0,77.3574,77.3574,77.3477,77.3574,178355.0
2025-01-15 13:50:00,79.22,79.23,79.22,79.23,123905.0,77.3477,77.3574,77.3477,77.3574,123905.0
2025-01-15 13:55:00,79.23,79.23,79.22,79.23,276838.0,77.3574,77.3574,77.3477,77.3574,276838.0
2025-01-15 14:00:00,79.23,79.23,79.22,79.23,164528.0,77.3574,77.3574,77.3477,77.3574,164528.0
2025-01-15 14:05:00,79.23,79.24,79.22,79.23,515190.0,77.3574,77.3672,77.3477,77.3574,515190.0
2025-01-15 14:10:00,79.23,79.24,79.22,79.23,315810.0,77.3574,77.3672,77.3477,77.3574,315810.0
2025-01-15 14:15:00,79.23,79.24,79.22,79.24,174171.0,77.3574,77.3672,77.3477,77.3672,174171.0
2025-01-15 14:20:00,79.23,79.24,79.22,79.23,79912.0,77.3574,77.3672,77.3477,77.3574,79912.0
2025-01-15 14:25:00,79.23,79.25,79.22,79.25,265995.0,77.3574,77.377,77.3477,77.377,265995.0
2025-01-15 14:30:00,79.25,79.26,79.24,79.25,575306.0,77.377,77.3867,77.3672,77.377,575306.0
2025-01-15 14:35:00,79.25,79.25,79.24,79.25,154402.0,77.377,77.377,77.3672,77.377,154402.0
2025-01-15 14:40:00,79.25,79.25,79.24,79.25,184670.0,77.377,77.377,77.3672,77.377,184670.0
2025-01-15 14:45:00,79.24,79.26,79.23,79.26,529821.0,77.3672,77.3867,77.3574,77.3867,529821.0
2025-01-15 14:50:00,79.26,79.27,79.25,79.25,316415.0,77.3867,77.3965,77.377,77.377,316415.0
2025-01-15 14:55:00,79.26,79.26,79.24,79.25,294930.0,77.3867,77.3867,77.3672,77.377,294930.0
2025-01-15 15:00:00,79.25,79.25,79.24,79.25,465329.0,77.377,77.377,77.3672,77.377,465329.0
2025-01-15 15:05:00,79.25,79.27,79.23,79.23,573071.0,77.377,77.3965,77.3574,77.3574,573071.0
2025-01-15 15:10:00,79.23,79.25,79.23,79.24,245596.0,77.3574,77.377,77.3574,77.3672,245596.0
2025-01-15 15:15:00,79.24,79.25,79.23,79.25,164361.0,77.3672,77.377,77.3574,77.377,164361.0
2025-01-15 15:20:00,79.25,79.25,79.23,79.23,465432.0,77.377,77.377,77.3574,77.3574,465432.0
2025-01-15 15:25:00,79.23,79.24,79.23,79.23,532947.0,77.3574,77.3672,77.3574,77.3574,532947.0
2025-01-15 15:30:00,79.23,79.25,79.22,79.25,603714.0,77.3574,77.377,77.3477,77.377,603714.0
2025-01-15 15:35:00,79.25,79.26,79.24,79.26,472629.0,77.377,77.3867,77.3672,77.3867,472629.0
2025-01-15 15:40:00,79.26,79.27,79.24,79.26,333889.0,77.3867,77.3965,77.3672,77.3867,333889.0
2025-01-15 15:45:00,79.26,79.27,79.25,79.27,570237.0,77.3867,77.3965,77.377,77.3965,570237.0
2025-01-15 15:50:00,79.26,79.28,79.25,79.28,1077169.0,77.3867,77.4063,77.377,77.4063,1077169.0
2025-01-15 15:55:00,79.28,79.31,79.26,79.3,2463797.0,77.4063,77.4356,77.3867,77.4258,2463797.0
2025-01-16 09:30:00,79.21,79.23,79.17,79.2,629242.0,77.3379,77.3574,77.2989,77.3282,629242.0
2025-01-16 09:35:00,79.19,79.22,79.19,79.21,301998.0,77.3184,77.3477,77.3184,77.3379,301998.0
2025-01-16 09:40:00,79.21,79.23,79.18,79.19,337875.0,77.3379,77.3574,77.3086,77.3184,337875.0
2025-01-16 09:45:00,79.19,79.19,79.16,79.17,417276.0,77.3184,77.3184,77.2891,77.2989,417276.0
2025-01-16 09:50:00,79.17,79.18,79.14,79.15,233032.0,77.2989,77.3086,77.2696,77.2793,233032.0
2025-01-16 09:55:00,79.16,79.16,79.13,79.14,1037987.0,77.2891,77.2891,77.2598,77.2696,1037987.0
2025-01-16 10:00:00,79.15,79.15,79.12,79.14,126671.0,77.2793,77.2793,77.25,77.2696,126671.0
2025-01-16 10:05:00,79.14,79.24,79.13,79.23,420670.0,77.2696,77.3672,77.2598,77.3574,420670.0
2025-01-16 10:10:00,79.23,79.25,79.2,79.2,340462.0,77.3574,77.377,77.3282,77.3282,340462.0
2025-01-16 10:15:00,79.21,79.27,79.2,79.27,369971.0,77.3379,77.3965,77.3282,77.3965,369971.0
2025-01-16 10:20:00,79.27,79.31,79.26,79.31,331731.0,77.3965,77.4356,77.3867,77.4356,331731.0
2025-01-16 10:25:00,79.31,79.31,79.26,79.29,473936.0,77.4356,77.4356,77.3867,77.416,473936.0
2025-01-16 10:30:00,79.29,79.3,79.27,79.28,328271.0,77.416,77.4258,77.3965,77.4063,328271.0
2025-01-16 10:35:00,79.29,79.31,79.26,79.3,500572.0,77.416,77.4356,77.3867,77.4258,500572.0
2025-01-16 10:40:00,79.31,79.31,79.27,79.3,529353.0,77.4356,77.4356,77.3965,77.4258,529353.0
2025-01-16 10:45:00,79.3,79.31,79.28,79.3,194870.0,77.4258,77.4356,77.4063,77.4258,194870.0
2025-01-16 10:50:00,79.3,79.32,79.29,79.3,216978.0,77.4258,77.4453,77.416,77.4258,216978.0
2025-01-16 10:55:00,79.3,79.34,79.3,79.33,494986.0,77.4258,77.4648,77.4258,77.4551,494986.0
2025-01-16 11:00:00,79.34,79.35,79.32,79.34,346612.0,77.4648,77.4746,77.4453,77.4648,346612.0
2025-01-16 11:05:00,79.35,79.38,79.34,79.37,458954.0,77.4746,77.5039,77.4648,77.4941,458954.0
2025-01-16 11:10:00,79.38,79.4,79.36,79.38,494312.0,77.5039,77.5234,77.4844,77.5039,494312.0
2025-01-16 11:15:00,79.37,79.38,79.34,79.38,637745.0,77.4941,77.5039,77.4648,77.5039,637745.0
2025-01-16 11:20:00,79.37,79.4,79.35,79.39,434956.0,77.4941,77.5234,77.4746,77.5137,434956.0
2025-01-16 11:25:00,79.39,79.41,79.38,79.4,698224.0,77.5137,77.5332,77.5039,77.5234,698224.0
2025-01-16 11:30:00,79.4,79.41,79.38,79.4,282464.0,77.5234,77.5332,77.5039,77.5234,282464.0
2025-01-16 11:35:00,79.39,79.41,79.38,79.39,497096.0,77.5137,77.5332,77.5039,77.5137,497096.0
2025-01-16 11:40:00,79.4,79.41,79.36,79.38,567643.0,77.5234,77.5332,77.4844,77.5039,567643.0
2025-01-16 11:45:00,79.38,79.38,79.35,79.36,318893.0,77.5039,77.5039,77.4746,77.4844,318893.0
2025-01-16 11:50:00,79.36,79.37,79.35,79.35,269008.0,77.4844,77.4941,77.4746,77.4746,269008.0
2025-01-16 11:55:00,79.36,79.36,79.33,79.36,267238.0,77.4844,77.4844,77.4551,77.4844,267238.0
2025-01-16 12:00:00,79.36,79.36,79.34,79.34,320129.0,77.4844,77.4844,77.4648,77.4648,320129.0
2025-01-16 12:05:00,79.34,79.35,79.33,79.34,243875.0,77.4648,77.4746,77.4551,77.4648,243875.0
2025-01-16 12:10:00,79.34,79.36,79.34,79.36,138219.0,77.4648,77.4844,77.4648,77.4844,138219.0
2025-01-16 12:15:00,79.36,79.37,79.33,79.36,142348.0,77.4844,77.4941,77.4551,77.4844,142348.0
2025-01-16 12:20:00,79.36,79.36,79.33,79.35,181416.0,77.4844,77.4844,77.4551,77.4746,181416.0
2025-01-16 12:25:00,79.35,79.36,79.33,79.34,109262.0,77.4746,77.4844,77.4551,77.4648,109262.0
2025-01-16 12:30:00,79.33,79.34,79.33,79.33,248721.0,77.4551,77.4648,77.4551,77.4551,248721.0
2025-01-16 12:35:00,79.34,79.34,79.32,79.33,93049.0,77.4648,77.4648,77.4453,77.4551,93049.0
2025-01-16 12:40:00,79.33,79.33,79.32,79.32,176467.0,77.4551,77.4551,77.4453,77.4453,176467.0
2025-01-16 12:45:00,79.33,79.34,79.32,79.34,264135.0,77.4551,77.4648,77.4453,77.4648,264135.0
2025-01-16 12:50:00,79.34,79.34,79.31,79.33,281145.0,77.4648,77.4648,77.4356,77.4551,281145.0
2025-01-16 12:55:00,79.33,79.34,79.32,79.34,149581.0,77.4551,77.4648,77.4453,77.4648,149581.0
2025-01-16 13:00:00,79.34,79.35,79.33,79.35,188696.0,77.4648,77.4746,77.4551,77.4746,188696.0
2025-01-16 13:05:00,79.35,79.37,79.34,79.34,331824.0,77.4746,77.4941,77.4648,77.4648,331824.0
2025-01-16 13:10:00,79.34,79.35,79.34,79.34,193806.0,77.4648,77.4746,77.4648,77.4648,193806.0
2025-01-16 13:15:00,79.34,79.35,79.3,79.31,604815.0,77.4648,77.4746,77.4258,77.4356,604815.0
2025-01-16 13:20:00,79.31,79.31,79.3,79.31,77071.0,77.4356,77.4356,77.4258,77.4356,77071.0
2025-01-16 13:25:00,79.31,79.32,79.3,79.31,97377.0,77.4356,77.4453,77.4258,77.4356,97377.0
2025-01-16 13:30:00,79.3,79.31,79.28,79.29,175795.0,77.4258,77.4356,77.4063,77.416,175795.0
2025-01-16 13:35:00,79.29,79.3,79.28,79.29,49173.0,77.416,77.4258,77.4063,77.416,49173.0
2025-01-16 13:40:00,79.29,79.31,79.28,79.3,718932.0,77.416,77.4356,77.4063,77.4258,718932.0
2025-01-16 13:45:00,79.3,79.3,79.24,79.26,314428.0,77.4258,77.4258,77.3672,77.3867,314428.0
2025-01-16 13:50:00,79.26,79.28,79.25,79.28,68872.0,77.3867,77.4063,77.377,77.4063,68872.0
2025-01-16 13:55:00,79.28,79.28,79.23,79.26,526101.0,77.4063,77.4063,77.3574,77.3867,526101.0
2025-01-16 14:00:00,79.26,79.29,79.24,79.29,243329.0,77.3867,77.416,77.3672,77.416,243329.0
2025-01-16 14:05:00,79.29,79.3,79.28,79.3,175172.0,77.416,77.4258,77.4063,77.4258,175172.0
2025-01-16 14:10:00,79.3,79.31,79.29,79.3,509703.0,77.4258,77.4356,77.416,77.4258,509703.0
2025-01-16 14:15:00,79.29,79.32,79.29,79.31,513505.0,77.416,77.4453,77.416,77.4356,513505.0
2025-01-16 14:20:00,79.31,79.33,79.29,79.3,371876.0,77.4356,77.4551,77.416,77.4258,371876.0
2025-01-16 14:25:00,79.3,79.33,79.29,79.32,203787.0,77.4258,77.4551,77.416,77.4453,203787.0
2025-01-16 14:30:00,79.32,79.33,79.3,79.31,137269.0,77.4453,77.4551,77.4258,77.4356,137269.0
2025-01-16 14:35:00,79.31,79.35,79.31,79.35,233848.0,77.4356,77.4746,77.4356,77.4746,233848.0
2025-01-16 14:40:00,79.34,79.35,79.32,79.33,380327.0,77.4648,77.4746,77.4453,77.4551,380327.0
2025-01-16 14:45:00,79.33,79.35,79.32,79.34,130912.0,77.4551,77.4746,77.4453,77.4648,130912.0
2025-01-16 14:50:00,79.34,79.34,79.31,79.34,100112.0,77.4648,77.4648,77.4356,77.4648,100112.0
2025-01-16 14:55:00,79.34,79.35,79.33,79.33,157162.0,77.4648,77.4746,77.4551,77.4551,157162.0
2025-01-16 15:00:00,79.34,79.35,79.33,79.35,145712.0,77.4648,77.4746,77.4551,77.4746,145712.0
2025-01-16 15:05:00,79.35,79.36,79.35,79.36,140522.0,77.4746,77.4844,77.4746,77.4844,140522.0
2025-01-16 15:10:00,79.36,79.36,79.35,79.36,48917.0,77.4844,77.4844,77.4746,77.4844,48917.0
2025-01-16 15:15:00,79.36,79.36,79.35,79.36,70685.0,77.4844,77.4844,77.4746,77.4844,70685.0
2025-01-16 15:20:00,79.36,79.36,79.35,79.36,136820.0,77.4844,77.4844,77.4746,77.4844,136820.0
2025-01-16 15:25:00,79.36,79.36,79.35,79.36,125915.0,77.4844,77.4844,77.4746,77.4844,125915.0
2025-01-16 15:30:00,79.36,79.36,79.35,79.36,210350.0,77.4844,77.4844,77.4746,77.4844,210350.0
2025-01-16 15:35:00,79.36,79.37,79.36,79.37,367220.0,77.4844,77.4941,77.4844,77.4941,367220.0
2025-01-16 15:40:00,79.37,79.38,79.36,79.38,851936.0,77.4941,77.5039,77.4844,77.5039,851936.0
2025-01-16 15:45:00,79.38,79.39,79.37,79.39,278945.0,77.5039,77.5137,77.4941,77.5137,278945.0
2025-01-16 15:50:00,79.38,79.39,79.36,79.37,520878.0,77.5039,77.5137,77.4844,77.4941,520878.0
2025-01-16 15:55:00,79.36,79.39,79.36,79.38,1708093.0,77.4844,77.5137,77.4844,77.5039,1708093.0
2025-01-17 09:30:00,79.49,79.52,79.44,79.45,832460.0,77.6113,77.6406,77.5625,77.5722,832460.0
2025-01-17 09:35:00,79.45,79.45,79.42,79.42,268627.0,77.5722,77.5722,77.543,77.543,268627.0
2025-01-17 09:40:00,79.42,79.44,79.39,79.42,430227.0,77.543,77.5625,77.5137,77.543,430227.0
2025-01-17 09:45:00,79.41,79.44,79.41,79.44,208616.0,77.5332,77.5625,77.5332,77.5625,208616.0
2025-01-17 09:50:00,79.44,79.45,79.42,79.43,508253.0,77.5625,77.5722,77.543,77.5527,508253.0
2025-01-17 09:55:00,79.42,79.44,79.42,79.43,286721.0,77.543,77.5625,77.543,77.5527,286721.0
2025-01-17 10:00:00,79.43,79.45,79.42,79.43,342213.0,77.5527,77.5722,77.543,77.5527,342213.0
2025-01-17 10:05:00,79.44,79.45,79.43,79.44,278138.0,77.5625,77.5722,77.5527,77.5625,278138.0
2025-01-17 10:10:00,79.43,79.46,79.43,79.44,192929.0,77.5527,77.582,77.5527,77.5625,192929.0
2025-01-17 10:15:00,79.44,79.44,79.43,79.44,62272.0,77.5625,77.5625,77.5527,77.5625,62272.0
2025-01-17 10:20:00,79.44,79.45,79.42,79.45,320398.0,77.5625,77.5722,77.543,77.5722,320398.0
2025-01-17 10:25:00,79.45,79.47,79.42,79.47,140007.0,77.5722,77.5918,77.543,77.5918,140007.0
2025-01-17 10:30:00,79.47,79.48,79.46,79.47,180048.0,77.5918,77.6015,77.582,77.5918,180048.0
2025-01-17 10:35:00,79.47,79.47,79.46,79.47,165597.0,77.5918,77.5918,77.582,77.5918,165597.0
2025-01-17 10:40:00,79.47,79.47,79.46,79.47,60443.0,77.5918,77.5918,77.582,77.5918,60443.0
2025-01-17 10:45:00,79.46,79.47,79.46,79.47,148064.0,77.582,77.5918,77.582,77.5918,148064.0
2025-01-17 10:50:00,79.47,79.48,79.47,79.47,194700.0,77.5918,77.6015,77.5918,77.5918,194700.0
2025-01-17 10:55:00,79.48,79.5,79.47,79.49,345718.0,77.6015,77.6211,77.5918,77.6113,345718.0
2025-01-17 11:00:00,79.49,79.49,79.47,79.48,110226.0,77.6113,77.6113,77.5918,77.6015,110226.0
2025-01-17 11:05:00,79.48,79.49,79.47,79.47,222211.0,77.6015,77.6113,77.5918,77.5918,222211.0
2025-01-17 11:10:00,79.48,79.48,79.46,79.48,288410.0,77.6015,77.6015,77.582,77.6015,288410.0
2025-01-17 11:15:00,79.48,79.48,79.47,79.47,114669.0,77.6015,77.6015,77.5918,77.5918,114669.0
2025-01-17 11:20:00,79.48,79.48,79.47,79.48,78870.0,77.6015,77.6015,77.5918,77.6015,78870.0
2025-01-17 11:25:00,79.48,79.48,79.46,79.47,317883.0,77.6015,77.6015,77.582,77.5918,317883.0
2025-01-17 11:30:00,79.47,79.47,79.45,79.46,476769.0,77.5918,77.5918,77.5722,77.582,476769.0
2025-01-17 11:35:00,79.46,79.47,79.45,79.45,463248.0,77.582,77.5918,77.5722,77.5722,463248.0
2025-01-17 11:40:00,79.45,79.46,79.45,79.45,137158.0,77.5722,77.582,77.5722,77.5722,137158.0
2025-01-17 11:45:00,79.45,79.46,79.45,79.45,189878.0,77.5722,77.582,77.5722,77.5722,189878.0
2025-01-17 11:50:00,79.45,79.46,79.43,79.44,497703.0,77.5722,77.582,77.5527,77.5625,497703.0
2025-01-17 11:55:00,79.44,79.44,79.42,79.42,171540.0,77.5625,77.5625,77.543,77.543,171540.0
2025-01-17 12:00:00,79.43,79.43,79.42,79.42,103876.0,77.5527,77.5527,77.543,77.543,103876.0
2025-01-17 12:05:00,79.42,79.43,79.42,79.43,98474.0,77.543,77.5527,77.543,77.5527,98474.0
2025-01-17 12:10:00,79.43,79.44,79.42,79.44,138802.0,77.5527,77.5625,77.543,77.5625,138802.0
2025-01-17 12:15:00,79.44,79.44,79.43,79.44,87923.0,77.5625,77.5625,77.5527,77.5625,87923.0
2025-01-17 12:20:00,79.44,79.45,79.43,79.45,125690.0,77.5625,77.5722,77.5527,77.5722,125690.0
2025-01-17 12:25:00,79.45,79.45,79.44,79.45,148362.0,77.5722,77.5722,77.5625,77.5722,148362.0
2025-01-17 12:30:00,79.45,79.45,79.44,79.45,59695.0,77.5722,77.5722,77.5625,77.5722,59695.0
2025-01-17 12:35:00,79.45,79.45,79.44,79.45,86581.0,77.5722,77.5722,77.5625,77.5722,86581.0
2025-01-17 12:40:00,79.45,79.45,79.44,79.45,107030.0,77.5722,77.5722,77.5625,77.5722,107030.0
2025-01-17 12:45:00,79.45,79.46,79.44,79.46,167669.0,77.5722,77.582,77.5625,77.582,167669.0
2025-01-17 12:50:00,79.46,79.46,79.45,79.45,130416.0,77.582,77.582,77.5722,77.5722,130416.0
2025-01-17 12:55:00,79.46,79.46,79.45,79.45,167632.0,77.582,77.582,77.5722,77.5722,167632.0
2025-01-17 13:00:00,79.46,79.47,79.44,79.45,530315.0,77.582,77.5918,77.5625,77.5722,530315.0
2025-01-17 13:05:00,79.46,79.47,79.45,79.47,289374.0,77.582,77.5918,77.5722,77.5918,289374.0
2025-01-17 13:10:00,79.47,79.48,79.46,79.48,352156.0,77.5918,77.6015,77.582,77.6015,352156.0
2025-01-17 13:15:00,79.48,79.51,79.47,79.51,417966.0,77.6015,77.6308,77.5918,77.6308,417966.0
2025-01-17 13:20:00,79.51,79.51,79.5,79.51,151039.0,77.6308,77.6308,77.6211,77.6308,151039.0
2025-01-17 13:25:00,79.51,79.51,79.48,79.48,464487.0,77.6308,77.6308,77.6015,77.6015,464487.0
2025-01-17 13:30:00,79.48,79.49,79.47,79.48,169824.0,77.6015,77.6113,77.5918,77.6015,169824.0
2025-01-17 13:35:00,79.48,79.49,79.47,79.48,134309.0,77.6015,77.6113,77.5918,77.6015,134309.0
2025-01-17 13:40:00,79.48,79.48,79.46,79.47,134054.0,77.6015,77.6015,77.582,77.5918,134054.0
2025-01-17 13:45:00,79.47,79.48,79.46,79.47,247003.0,77.5918,77.6015,77.582,77.5918,247003.0
2025-01-17 13:50:00,79.46,79.47,79.44,79.45,433085.0,77.582,77.5918,77.5625,77.5722,433085.0
2025-01-17 13:55:00,79.45,79.45,79.43,79.45,172445.0,77.5722,77.5722,77.5527,77.5722,172445.0
2025-01-17 14:00:00,79.45,79.46,79.44,79.45,133460.0,77.5722,77.582,77.5625,77.5722,133460.0
2025-01-17 14:05:00,79.46,79.46,79.45,79.45,57286.0,77.582,77.582,77.5722,77.5722,57286.0
2025-01-17 14:10:00,79.46,79.46,79.44,79.44,909689.0,77.582,77.582,77.5625,77.5625,909689.0
2025-01-17 14:15:00,79.45,79.45,79.43,79.43,72957.0,77.5722,77.5722,77.5527,77.5527,72957.0
2025-01-17 14:20:00,79.43,79.45,79.42,79.45,234192.0,77.5527,77.5722,77.543,77.5722,234192.0
2025-01-17 14:25:00,79.45,79.45,79.43,79.44,116310.0,77.5722,77.5722,77.5527,77.5625,116310.0
2025-01-17 14:30:00,79.44,79.45,79.43,79.45,152594.0,77.5625,77.5722,77.5527,77.5722,152594.0
2025-01-17 14:35:00,79.45,79.45,79.44,79.44,165336.0,77.5722,77.5722,77.5625,77.5625,165336.0
2025-01-17 14:40:00,79.44,79.45,79.43,79.45,231943.0,77.5625,77.5722,77.5527,77.5722,231943.0
2025-01-17 14:45:00,79.45,79.46,79.44,79.45,201806.0,77.5722,77.582,77.5625,77.5722,201806.0
2025-01-17 14:50:00,79.45,79.47,79.44,79.47,117288.0,77.5722,77.5918,77.5625,77.5918,117288.0
2025-01-17 14:55:00,79.47,79.47,79.43,79.45,507515.0,77.5918,77.5918,77.5527,77.5722,507515.0
2025-01-17 15:00:00,79.45,79.45,79.43,79.45,144897.0,77.5722,77.5722,77.5527,77.5722,144897.0
2025-01-17 15:05:00,79.44,79.45,79.43,79.44,368052.0,77.5625,77.5722,77.5527,77.5625,368052.0
2025-01-17 15:10:00,79.44,79.45,79.43,79.45,439736.0,77.5625,77.5722,77.5527,77.5722,439736.0
2025-01-17 15:15:00,79.45,79.46,79.43,79.44,754160.0,77.5722,77.582,77.5527,77.5625,754160.0
2025-01-17 15:20:00,79.44,79.44,79.43,79.44,362105.0,77.5625,77.5625,77.5527,77.5625,362105.0
2025-01-17 15:25:00,79.44,79.44,79.43,79.44,144010.0,77.5625,77.5625,77.5527,77.5625,144010.0
2025-01-17 15:30:00,79.44,79.44,79.43,79.43,107408.0,77.5625,77.5625,77.5527,77.5527,107408.0
2025-01-17 15:35:00,79.44,79.44,79.42,79.43,352006.0,77.5625,77.5625,77.543,77.5527,352006.0
2025-01-17 15:40:00,79.42,79.44,79.42,79.44,425108.0,77.543,77.5625,77.543,77.5625,425108.0
2025-01-17 15:45:00,79.44,79.46,79.43,79.46,834533.0,77.5625,77.582,77.5527,77.582,834533.0
2025-01-17 15:50:00,79.45,79.47,79.44,79.47,668287.0,77.5722,77.5918,77.5625,77.5918,668287.0
2025-01-17 15:55:00,79.46,79.47,79.43,79.44,1906820.0,77.582,77.5918,77.5527,77.5625,1906820.0
2025-01-21 09:30:00,79.61,79.66,79.6,79.65,964646.0,77.7285,77.7773,77.7187,77.7675,964646.0
2025-01-21 09:35:00,79.64,79.65,79.61,79.62,240982.0,77.7578,77.7675,77.7285,77.7382,240982.0
2025-01-21 09:40:00,79.63,79.64,79.62,79.64,450574.0,77.748,77.7578,77.7382,77.7578,450574.0
2025-01-21 09:45:00,79.64,79.65,79.62,79.63,354484.0,77.7578,77.7675,77.7382,77.748,354484.0
2025-01-21 09:50:00,79.63,79.64,79.61,79.63,248248.0,77.748,77.7578,77.7285,77.748,248248.0
2025-01-21 09:55:00,79.63,79.65,79.63,79.64,142893.0,77.748,77.7675,77.748,77.7578,142893.0
2025-01-21 10:00:00,79.64,79.65,79.63,79.65,240571.0,77.7578,77.7675,77.748,77.7675,240571.0
2025-01-21 10:05:00,79.65,79.65,79.62,79.63,500551.0,77.7675,77.7675,77.7382,77.748,500551.0
2025-01-21 10:10:00,79.63,79.63,79.6,79.62,437267.0,77.748,77.748,77.7187,77.7382,437267.0
2025-01-21 10:15:00,79.62,79.64,79.62,79.64,623809.0,77.7382,77.7578,77.7382,77.7578,623809.0
2025-01-21 10:20:00,79.63,79.64,79.62,79.63,689977.0,77.748,77.7578,77.7382,77.748,689977.0
2025-01-21 10:25:00,79.62,79.63,79.62,79.62,487896.0,77.7382,77.748,77.7382,77.7382,487896.0
2025-01-21 10:30:00,79.63,79.64,79.62,79.62,282020.0,77.748,77.7578,77.7382,77.7382,282020.0
2025-01-21 10:35:00,79.62,79.64,79.61,79.64,714205.0,77.7382,77.7578,77.7285,77.7578,714205.0
2025-01-21 10:40:00,79.64,79.65,79.63,79.64,366815.0,77.7578,77.7675,77.748,77.7578,366815.0
2025-01-21 10:45:00,79.64,79.65,79.62,79.65,224787.0,77.7578,77.7675,77.7382,77.7675,224787.0
2025-01-21 10:50:00,79.65,79.65,79.62,79.62,251349.0,77.7675,77.7675,77.7382,77.7382,251349.0
2025-01-21 10:55:00,79.63,79.66,79.62,79.65,169121.0,77.748,77.7773,77.7382,77.7675,169121.0
2025-01-21 11:00:00,79.65,79.65,79.62,79.64,302053.0,77.7675,77.7675,77.7382,77.7578,302053.0
2025-01-21 11:05:00,79.64,79.65,79.63,79.64,172738.0,77.7578,77.7675,77.748,77.7578,172738.0
2025-01-21 11:10:00,79.64,79.65,79.63,79.64,178213.0,77.7578,77.7675,77.748,77.7578,178213.0
2025-01-21 11:15:00,79.64,79.65,79.63,79.65,335532.0,77.7578,77.7675,77.748,77.7675,335532.0
2025-01-21 11:20:00,79.65,79.65,79.64,79.65,271078.0,77.7675,77.7675,77.7578,77.7675,271078.0
2025-01-21 11:25:00,79.65,79.65,79.64,79.65,363914.0,77.7675,77.7675,77.7578,77.7675,363914.0
2025-01-21 11:30:00,79.65,79.68,79.64,79.67,346044.0,77.7675,77.7968,77.7578,77.787,346044.0
2025-01-21 11:35:00,79.66,79.67,79.64,79.66,498365.0,77.7773,77.787,77.7578,77.7773,498365.0
2025-01-21 11:40:00,79.66,79.67,79.65,79.67,89168.0,77.7773,77.787,77.7675,77.787,89168.0
2025-01-21 11:45:00,79.67,79.68,79.66,79.68,186387.0,77.787,77.7968,77.7773,77.7968,186387.0
2025-01-21 11:50:00,79.67,79.69,79.67,79.69,171304.0,77.787,77.8066,77.787,77.8066,171304.0
2025-01-21 11:55:00,79.69,79.7,79.68,79.7,316023.0,77.8066,77.8163,77.7968,77.8163,316023.0
2025-01-21 12:00:00,79.7,79.7,79.68,79.7,261827.0,77.8163,77.8163,77.7968,77.8163,261827.0
2025-01-21 12:05:00,79.7,79.7,79.69,79.69,178023.0,77.8163,77.8163,77.8066,77.8066,178023.0
2025-01-21 12:10:00,79.7,79.7,79.68,79.68,705883.0,77.8163,77.8163,77.7968,77.7968,705883.0
2025-01-21 12:15:00,79.69,79.69,79.68,79.68,214244.0,77.8066,77.8066,77.7968,77.7968,214244.0
2025-01-21 12:20:00,79.69,79.69,79.65,79.66,1399820.0,77.8066,77.8066,77.7675,77.7773,1399820.0
2025-01-21 12:25:00,79.66,79.66,79.65,79.66,281222.0,77.7773,77.7773,77.7675,77.7773,281222.0
2025-01-21 12:30:00,79.65,79.66,79.64,79.66,466483.0,77.7675,77.7773,77.7578,77.7773,466483.0
2025-01-21 12:35:00,79.66,79.66,79.63,79.64,376979.0,77.7773,77.7773,77.748,77.7578,376979.0
2025-01-21 12:40:00,79.64,79.65,79.63,79.65,161721.0,77.7578,77.7675,77.748,77.7675,161721.0
2025-01-21 12:45:00,79.65,79.66,79.64,79.66,105540.0,77.7675,77.7773,77.7578,77.7773,105540.0
2025-01-21 12:50:00,79.66,79.66,79.65,79.66,68737.0,77.7773,77.7773,77.7675,77.7773,68737.0
2025-01-21 12:55:00,79.65,79.66,79.64,79.66,203392.0,77.7675,77.7773,77.7578,77.7773,203392.0
2025-01-21 13:00:00,79.66,79.67,79.65,79.67,191647.0,77.7773,77.787,77.7675,77.787,191647.0
2025-01-21 13:05:00,79.67,79.68,79.66,79.67,153100.0,77.787,77.7968,77.7773,77.787,153100.0
2025-01-21 13:10:00,79.67,79.68,79.66,79.67,186263.0,77.787,77.7968,77.7773,77.787,186263.0
2025-01-21 13:15:00,79.67,79.68,79.66,79.67,91195.0,77.787,77.7968,77.7773,77.787,91195.0
2025-01-21 13:20:00,79.67,79.69,79.67,79.67,157455.0,77.787,77.8066,77.787,77.787,157455.0
2025-01-21 13:25:00,79.68,79.68,79.67,79.68,151264.0,77.7968,77.7968,77.787,77.7968,151264.0
2025-01-21 13:30:00,79.68,79.69,79.67,79.69,90822.0,77.7968,77.8066,77.787,77.8066,90822.0
2025-01-21 13:35:00,79.69,79.7,79.68,79.7,747834.0,77.8066,77.8163,77.7968,77.8163,747834.0
2025-01-21 13:40:00,79.7,79.7,79.68,79.69,68889.0,77.8163,77.8163,77.7968,77.8066,68889.0
2025-01-21 13:45:00,79.69,79.69,79.68,79.69,56779.0,77.8066,77.8066,77.7968,77.8066,56779.0
2025-01-21 13:50:00,79.69,79.69,79.68,79.69,52850.0,77.8066,77.8066,77.7968,77.8066,52850.0
2025-01-21 13:55:00,79.69,79.69,79.68,79.69,41788.0,77.8066,77.8066,77.7968,77.8066,41788.0
2025-01-21 14:00:00,79.69,79.69,79.67,79.69,170166.0,77.8066,77.8066,77.787,77.8066,170166.0
2025-01-21 14:05:00,79.69,79.69,79.68,79.68,210496.0,77.8066,77.8066,77.7968,77.7968,210496.0
2025-01-21 14:10:00,79.68,79.69,79.68,79.69,70594.0,77.7968,77.8066,77.7968,77.8066,70594.0
2025-01-21 14:15:00,79.69,79.69,79.67,79.69,135377.0,77.8066,77.8066,77.787,77.8066,135377.0
2025-01-21 14:20:00,79.69,79.69,79.67,79.67,50992.0,77.8066,77.8066,77.787,77.787,50992.0
2025-01-21 14:25:00,79.67,79.69,79.67,79.68,189145.0,77.787,77.8066,77.787,77.7968,189145.0
2025-01-21 14:30:00,79.67,79.68,79.66,79.67,113723.0,77.787,77.7968,77.7773,77.787,113723.0
2025-01-21 14:35:00,79.67,79.67,79.66,79.67,64661.0,77.787,77.787,77.7773,77.787,64661.0
2025-01-21 14:40:00,79.67,79.67,79.66,79.66,92921.0,77.787,77.787,77.7773,77.7773,92921.0
2025-01-21 14:45:00,79.67,79.67,79.66,79.67,55707.0,77.787,77.787,77.7773,77.787,55707.0
2025-01-21 14:50:00,79.67,79.67,79.65,79.65,103392.0,77.787,77.787,77.7675,77.7675,103392.0
2025-01-21 14:55:00,79.66,79.67,79.65,79.66,263374.0,77.7773,77.787,77.7675,77.7773,263374.0
2025-01-21 15:00:00,79.66,79.66,79.65,79.65,89092.0,77.7773,77.7773,77.7675,77.7675,89092.0
2025-01-21 15:05:00,79.66,79.67,79.65,79.66,96209.0,77.7773,77.787,77.7675,77.7773,96209.0
2025-01-21 15:10:00,79.67,79.67,79.66,79.67,39577.0,77.787,77.787,77.7773,77.787,39577.0
2025-01-21 15:15:00,79.67,79.67,79.66,79.66,94715.0,77.787,77.787,77.7773,77.7773,94715.0
2025-01-21 15:20:00,79.67,79.67,79.64,79.64,463275.0,77.787,77.787,77.7578,77.7578,463275.0
2025-01-21 15:25:00,79.64,79.66,79.64,79.66,161853.0,77.7578,77.7773,77.7578,77.7773,161853.0
2025-01-21 15:30:00,79.66,79.67,79.65,79.66,78140.0,77.7773,77.787,77.7675,77.7773,78140.0
2025-01-21 15:35:00,79.67,79.67,79.65,79.65,330112.0,77.787,77.787,77.7675,77.7675,330112.0
2025-01-21 15:40:00,79.66,79.66,79.64,79.66,242306.0,77.7773,77.7773,77.7578,77.7773,242306.0
2025-01-21 15:45:00,79.66,79.66,79.64,79.64,413918.0,77.7773,77.7773,77.7578,77.7578,413918.0
2025-01-21 15:50:00,79.65,79.65,79.63,79.65,827371.0,77.7675,77.7675,77.748,77.7675,827371.0
2025-01-21 15:55:00,79.65,79.67,79.64,79.67,1101146.0,77.7675,77.787,77.7578,77.787,1101146.0
2025-01-22 09:30:00,79.7,79.72,79.66,79.67,615474.0,77.8163,77.8359,77.7773,77.787,615474.0
2025-01-22 09:35:00,79.67,79.68,79.65,79.65,242977.0,77.787,77.7968,77.7675,77.7675,242977.0
2025-01-22 09:40:00,79.65,79.67,79.64,79.66,872919.0,77.7675,77.787,77.7578,77.7773,872919.0
2025-01-22 09:45:00,79.66,79.67,79.65,79.67,117295.0,77.7773,77.787,77.7675,77.787,117295.0
2025-01-22 09:50:00,79.67,79.69,79.66,79.68,638189.0,77.787,77.8066,77.7773,77.7968,638189.0
2025-01-22 09:55:00,79.67,79.68,79.66,79.66,287042.0,77.787,77.7968,77.7773,77.7773,287042.0
2025-01-22 10:00:00,79.66,79.67,79.65,79.66,458775.0,77.7773,77.787,77.7675,77.7773,458775.0
2025-01-22 10:05:00,79.67,79.67,79.66,79.67,11261.0,77.787,77.787,77.7773,77.787,11261.0
2025-01-22 10:10:00,79.67,79.68,79.65,79.66,357199.0,77.787,77.7968,77.7675,77.7773,357199.0
2025-01-22 10:15:00,79.66,79.67,79.65,79.67,187569.0,77.7773,77.787,77.7675,77.787,187569.0
2025-01-22 10:20:00,79.67,79.67,79.65,79.66,456791.0,77.787,77.787,77.7675,77.7773,456791.0
2025-01-22 10:25:00,79.66,79.66,79.64,79.65,347266.0,77.7773,77.7773,77.7578,77.7675,347266.0
2025-01-22 10:30:00,79.65,79.65,79.62,79.63,457047.0,77.7675,77.7675,77.7382,77.748,457047.0
2025-01-22 10:35:00,79.63,79.63,79.62,79.63,377923.0,77.748,77.748,77.7382,77.748,377923.0
2025-01-22 10:40:00,79.62,79.63,79.6,79.61,304920.0,77.7382,77.748,77.7187,77.7285,304920.0
2025-01-22 10:45:00,79.61,79.61,79.6,79.61,284651.0,77.7285,77.7285,77.7187,77.7285,284651.0
2025-01-22 10:50:00,79.61,79.62,79.6,79.62,598072.0,77.7285,77.7382,77.7187,77.7382,598072.0
2025-01-22 10:55:00,79.61,79.62,79.59,79.59,160268.0,77.7285,77.7382,77.7089,77.7089,160268.0
2025-01-22 11:00:00,79.59,79.6,79.57,79.58,130391.0,77.7089,77.7187,77.6894,77.6992,130391.0
2025-01-22 11:05:00,79.58,79.59,79.57,79.59,478077.0,77.6992,77.7089,77.6894,77.7089,478077.0
2025-01-22 11:10:00,79.59,79.59,79.58,79.59,425007.0,77.7089,77.7089,77.6992,77.7089,425007.0
2025-01-22 11:15:00,79.58,79.59,79.58,79.59,442518.0,77.6992,77.7089,77.6992,77.7089,442518.0
2025-01-22 11:20:00,79.59,79.6,79.58,79.59,215019.0,77.7089,77.7187,77.6992,77.7089,215019.0
2025-01-22 11:25:00,79.6,79.6,79.59,79.6,403670.0,77.7187,77.7187,77.7089,77.7187,403670.0
2025-01-22 11:30:00,79.6,79.62,79.59,79.61,242118.0,77.7187,77.7382,77.7089,77.7285,242118.0
2025-01-22 11:35:00,79.61,79.61,79.6,79.61,64712.0,77.7285,77.7285,77.7187,77.7285,64712.0
2025-01-22 11:40:00,79.61,79.62,79.6,79.61,541150.0,77.7285,77.7382,77.7187,77.7285,541150.0
2025-01-22 11:45:00,79.61,79.61,79.6,79.6,183636.0,77.7285,77.7285,77.7187,77.7187,183636.0
2025-01-22 11:50:00,79.61,79.62,79.6,79.62,282986.0,77.7285,77.7382,77.7187,77.7382,282986.0
2025-01-22 11:55:00,79.62,79.62,79.59,79.59,394016.0,77.7382,77.7382,77.7089,77.7089,394016.0
2025-01-22 12:00:00,79.59,79.6,79.58,79.59,142210.0,77.7089,77.7187,77.6992,77.7089,142210.0
2025-01-22 12:05:00,79.59,79.6,79.59,79.6,53596.0,77.7089,77.7187,77.7089,77.7187,53596.0
2025-01-22 12:10:00,79.59,79.61,79.59,79.59,102246.0,77.7089,77.7285,77.7089,77.7089,102246.0
2025-01-22 12:15:00,79.59,79.61,79.59,79.61,30065.0,77.7089,77.7285,77.7089,77.7285,30065.0
2025-01-22 12:20:00,79.61,79.61,79.59,79.59,141534.0,77.7285,77.7285,77.7089,77.7089,141534.0
2025-01-22 12:25:00,79.59,79.6,79.58,79.59,68512.0,77.7089,77.7187,77.6992,77.7089,68512.0
2025-01-22 12:30:00,79.59,79.6,79.58,79.59,325684.0,77.7089,77.7187,77.6992,77.7089,325684.0
2025-01-22 12:35:00,79.59,79.6,79.58,79.59,66990.0,77.7089,77.7187,77.6992,77.7089,66990.0
2025-01-22 12:40:00,79.59,79.59,79.57,79.58,87039.0,77.7089,77.7089,77.6894,77.6992,87039.0
2025-01-22 12:45:00,79.58,79.58,79.57,79.58,33391.0,77.6992,77.6992,77.6894,77.6992,33391.0
2025-01-22 12:50:00,79.58,79.59,79.57,79.58,127336.0,77.6992,77.7089,77.6894,77.6992,127336.0
2025-01-22 12:55:00,79.58,79.58,79.57,79.58,56581.0,77.6992,77.6992,77.6894,77.6992,56581.0
2025-01-22 13:00:00,79.57,79.59,79.56,79.57,403204.0,77.6894,77.7089,77.6796,77.6894,403204.0
2025-01-22 13:05:00,79.56,79.58,79.56,79.57,59352.0,77.6796,77.6992,77.6796,77.6894,59352.0
2025-01-22 13:10:00,79.57,79.57,79.56,79.57,55772.0,77.6894,77.6894,77.6796,77.6894,55772.0
2025-01-22 13:15:00,79.57,79.59,79.57,79.58,86090.0,77.6894,77.7089,77.6894,77.6992,86090.0
2025-01-22 13:20:00,79.58,79.59,79.56,79.57,615464.0,77.6992,77.7089,77.6796,77.6894,615464.0
2025-01-22 13:25:00,79.57,79.57,79.56,79.57,24066.0,77.6894,77.6894,77.6796,77.6894,24066.0
2025-01-22 13:30:00,79.57,79.57,79.56,79.57,69440.0,77.6894,77.6894,77.6796,77.6894,69440.0
2025-01-22 13:35:00,79.57,79.57,79.56,79.57,27545.0,77.6894,77.6894,77.6796,77.6894,27545.0
2025-01-22 13:40:00,79.57,79.58,79.56,79.58,193691.0,77.6894,77.6992,77.6796,77.6992,193691.0
2025-01-22 13:45:00,79.58,79.58,79.57,79.58,79302.0,77.6992,77.6992,77.6894,77.6992,79302.0
2025-01-22 13:50:00,79.58,79.58,79.56,79.57,685213.0,77.6992,77.6992,77.6796,77.6894,685213.0
2025-01-22 13:55:00,79.57,79.58,79.56,79.58,327793.0,77.6894,77.6992,77.6796,77.6992,327793.0
2025-01-22 14:00:00,79.58,79.59,79.56,79.59,103590.0,77.6992,77.7089,77.6796,77.7089,103590.0
2025-01-22 14:05:00,79.59,79.59,79.57,79.59,232502.0,77.7089,77.7089,77.6894,77.7089,232502.0
2025-01-22 14:10:00,79.59,79.59,79.58,79.59,20607.0,77.7089,77.7089,77.6992,77.7089,20607.0
2025-01-22 14:15:00,79.59,79.59,79.58,79.59,13166.0,77.7089,77.7089,77.6992,77.7089,13166.0
2025-01-22 14:20:00,79.58,79.59,79.57,79.58,98823.0,77.6992,77.7089,77.6894,77.6992,98823.0
2025-01-22 14:25:00,79.59,79.59,79.57,79.58,57667.0,77.7089,77.7089,77.6894,77.6992,57667.0
2025-01-22 14:30:00,79.58,79.58,79.55,79.56,477465.0,77.6992,77.6992,77.6699,77.6796,477465.0
2025-01-22 14:35:00,79.57,79.58,79.56,79.58,128655.0,77.6894,77.6992,77.6796,77.6992,128655.0
2025-01-22 14:40:00,79.58,79.59,79.57,79.59,50539.0,77.6992,77.7089,77.6894,77.7089,50539.0
2025-01-22 14:45:00,79.59,79.6,79.58,79.59,74728.0,77.7089,77.7187,77.6992,77.7089,74728.0
2025-01-22 14:50:00,79.59,79.61,79.59,79.6,138308.0,77.7089,77.7285,77.7089,77.7187,138308.0
2025-01-22 14:55:00,79.59,79.6,79.58,79.59,298155.0,77.7089,77.7187,77.6992,77.7089,298155.0
2025-01-22 15:00:00,79.59,79.6,79.58,79.59,74948.0,77.7089,77.7187,77.6992,77.7089,74948.0
2025-01-22 15:05:00,79.59,79.6,79.59,79.6,188469.0,77.7089,77.7187,77.7089,77.7187,188469.0
2025-01-22 15:10:00,79.6,79.6,79.59,79.6,73647.0,77.7187,77.7187,77.7089,77.7187,73647.0
2025-01-22 15:15:00,79.6,79.6,79.58,79.59,116896.0,77.7187,77.7187,77.6992,77.7089,116896.0
2025-01-22 15:20:00,79.58,79.59,79.57,79.58,192319.0,77.6992,77.7089,77.6894,77.6992,192319.0
2025-01-22 15:25:00,79.58,79.59,79.57,79.58,93240.0,77.6992,77.7089,77.6894,77.6992,93240.0
2025-01-22 15:30:00,79.58,79.58,79.57,79.58,96057.0,77.6992,77.6992,77.6894,77.6992,96057.0
2025-01-22 15:35:00,79.58,79.58,79.55,79.56,438803.0,77.6992,77.6992,77.6699,77.6796,438803.0
2025-01-22 15:40:00,79.56,79.56,79.55,79.56,324460.0,77.6796,77.6796,77.6699,77.6796,324460.0
2025-01-22 15:45:00,79.55,79.56,79.53,79.54,594871.0,77.6699,77.6796,77.6504,77.6601,594871.0
2025-01-22 15:50:00,79.53,79.54,79.52,79.54,506258.0,77.6504,77.6601,77.6406,77.6601,506258.0
2025-01-22 15:55:00,79.54,79.56,79.52,79.54,1460950.0,77.6601,77.6796,77.6406,77.6601,1460950.0
2025-01-23 09:30:00,79.52,79.52,79.44,79.45,1266374.0,77.6406,77.6406,77.5625,77.5722,1266374.0
2025-01-23 09:35:00,79.45,79.48,79.44,79.48,332031.0,77.5722,77.6015,77.5625,77.6015,332031.0
2025-01-23 09:40:00,79.47,79.5,79.47,79.49,807857.0,77.5918,77.6211,77.5918,77.6113,807857.0
2025-01-23 09:45:00,79.5,79.52,79.49,79.5,270486.0,77.6211,77.6406,77.6113,77.6211,270486.0
2025-01-23 09:50:00,79.5,79.5,79.48,79.48,89677.0,77.6211,77.6211,77.6015,77.6015,89677.0
2025-01-23 09:55:00,79.48,79.51,79.48,79.5,327154.0,77.6015,77.6308,77.6015,77.6211,327154.0
2025-01-23 10:00:00,79.51,79.51,79.49,79.51,173746.0,77.6308,77.6308,77.6113,77.6308,173746.0
2025-01-23 10:05:00,79.51,79.52,79.49,79.52,83144.0,77.6308,77.6406,77.6113,77.6406,83144.0
2025-01-23 10:10:00,79.52,79.53,79.51,79.52,444863.0,77.6406,77.6504,77.6308,77.6406,444863.0
2025-01-23 10:15:00,79.52,79.53,79.51,79.52,99129.0,77.6406,77.6504,77.6308,77.6406,99129.0
2025-01-23 10:20:00,79.52,79.52,79.5,79.51,89531.0,77.6406,77.6406,77.6211,77.6308,89531.0
2025-01-23 10:25:00,79.5,79.52,79.5,79.51,201878.0,77.6211,77.6406,77.6211,77.6308,201878.0
2025-01-23 10:30:00,79.51,79.53,79.5,79.52,105750.0,77.6308,77.6504,77.6211,77.6406,105750.0
2025-01-23 10:35:00,79.53,79.55,79.52,79.54,79784.0,77.6504,77.6699,77.6406,77.6601,79784.0
2025-01-23 10:40:00,79.54,79.55,79.53,79.54,341411.0,77.6601,77.6699,77.6504,77.6601,341411.0
2025-01-23 10:45:00,79.54,79.54,79.51,79.52,170094.0,77.6601,77.6601,77.6308,77.6406,170094.0
2025-01-23 10:50:00,79.52,79.52,79.51,79.52,253082.0,77.6406,77.6406,77.6308,77.6406,253082.0
2025-01-23 10:55:00,79.52,79.55,79.51,79.53,631712.0,77.6406,77.6699,77.6308,77.6504,631712.0
2025-01-23 11:00:00,79.53,79.54,79.53,79.53,36577.0,77.6504,77.6601,77.6504,77.6504,36577.0
2025-01-23 11:05:00,79.53,79.54,79.52,79.53,76618.0,77.6504,77.6601,77.6406,77.6504,76618.0
2025-01-23 11:10:00,79.53,79.56,79.51,79.55,257512.0,77.6504,77.6796,77.6308,77.6699,257512.0
2025-01-23 11:15:00,79.55,79.56,79.54,79.55,435023.0,77.6699,77.6796,77.6601,77.6699,435023.0
2025-01-23 11:20:00,79.55,79.58,79.54,79.58,815214.0,77.6699,77.6992,77.6601,77.6992,815214.0
2025-01-23 11:25:00,79.57,79.58,79.55,79.57,585654.0,77.6894,77.6992,77.6699,77.6894,585654.0
2025-01-23 11:30:00,79.57,79.59,79.56,79.59,230291.0,77.6894,77.7089,77.6796,77.7089,230291.0
2025-01-23 11:35:00,79.59,79.59,79.56,79.57,508798.0,77.7089,77.7089,77.6796,77.6894,508798.0
2025-01-23 11:40:00,79.58,79.59,79.56,79.59,185118.0,77.6992,77.7089,77.6796,77.7089,185118.0
2025-01-23 11:45:00,79.59,79.6,79.58,79.58,142222.0,77.7089,77.7187,77.6992,77.6992,142222.0
2025-01-23 11:50:00,79.59,79.59,79.55,79.58,739893.0,77.7089,77.7089,77.6699,77.6992,739893.0
2025-01-23 11:55:00,79.58,79.58,79.57,79.58,183352.0,77.6992,77.6992,77.6894,77.6992,183352.0
2025-01-23 12:00:00,79.58,79.58,79.55,79.56,679517.0,77.6992,77.6992,77.6699,77.6796,679517.0
2025-01-23 12:05:00,79.56,79.58,79.56,79.56,339484.0,77.6796,77.6992,77.6796,77.6796,339484.0
2025-01-23 12:10:00,79.57,79.58,79.56,79.58,574826.0,77.6894,77.6992,77.6796,77.6992,574826.0
2025-01-23 12:15:00,79.58,79.59,79.57,79.59,226342.0,77.6992,77.7089,77.6894,77.7089,226342.0
2025-01-23 12:20:00,79.59,79.6,79.58,79.59,171760.0,77.7089,77.7187,77.6992,77.7089,171760.0
2025-01-23 12:25:00,79.59,79.6,79.58,79.6,84114.0,77.7089,77.7187,77.6992,77.7187,84114.0
2025-01-23 12:30:00,79.59,79.6,79.59,79.6,481716.0,77.7089,77.7187,77.7089,77.7187,481716.0
2025-01-23 12:35:00,79.59,79.6,79.58,79.59,64269.0,77.7089,77.7187,77.6992,77.7089,64269.0
2025-01-23 12:40:00,79.59,79.61,79.59,79.61,160102.0,77.7089,77.7285,77.7089,77.7285,160102.0
2025-01-23 12:45:00,79.61,79.62,79.6,79.62,404713.0,77.7285,77.7382,77.7187,77.7382,404713.0
2025-01-23 12:50:00,79.61,79.62,79.61,79.62,265839.0,77.7285,77.7382,77.7285,77.7382,265839.0
2025-01-23 12:55:00,79.62,79.63,79.61,79.63,305011.0,77.7382,77.748,77.7285,77.748,305011.0
2025-01-23 13:00:00,79.63,79.63,79.6,79.62,93905.0,77.748,77.748,77.7187,77.7382,93905.0
2025-01-23 13:05:00,79.62,79.63,79.61,79.63,60913.0,77.7382,77.748,77.7285,77.748,60913.0
2025-01-23 13:10:00,79.63,79.64,79.62,79.63,374004.0,77.748,77.7578,77.7382,77.748,374004.0
2025-01-23 13:15:00,79.63,79.63,79.62,79.62,165345.0,77.748,77.748,77.7382,77.7382,165345.0
2025-01-23 13:20:00,79.63,79.63,79.61,79.61,112460.0,77.748,77.748,77.7285,77.7285,112460.0
2025-01-23 13:25:00,79.62,79.62,79.6,79.61,554826.0,77.7382,77.7382,77.7187,77.7285,554826.0
2025-01-23 13:30:00,79.61,79.62,79.6,79.61,370583.0,77.7285,77.7382,77.7187,77.7285,370583.0
2025-01-23 13:35:00,79.61,79.61,79.6,79.61,31026.0,77.7285,77.7285,77.7187,77.7285,31026.0
2025-01-23 13:40:00,79.61,79.61,79.6,79.61,157393.0,77.7285,77.7285,77.7187,77.7285,157393.0
2025-01-23 13:45:00,79.61,79.61,79.59,79.6,86420.0,77.7285,77.7285,77.7089,77.7187,86420.0
2025-01-23 13:50:00,79.59,79.61,79.59,79.61,40992.0,77.7089,77.7285,77.7089,77.7285,40992.0
2025-01-23 13:55:00,79.6,79.61,79.6,79.61,14205.0,77.7187,77.7285,77.7187,77.7285,14205.0
2025-01-23 14:00:00,79.61,79.61,79.6,79.61,32481.0,77.7285,77.7285,77.7187,77.7285,32481.0
2025-01-23 14:05:00,79.61,79.61,79.6,79.61,40258.0,77.7285,77.7285,77.7187,77.7285,40258.0
2025-01-23 14:10:00,79.61,79.61,79.6,79.61,63693.0,77.7285,77.7285,77.7187,77.7285,63693.0
2025-01-23 14:15:00,79.61,79.62,79.6,79.62,160912.0,77.7285,77.7382,77.7187,77.7382,160912.0
2025-01-23 14:20:00,79.62,79.63,79.61,79.63,642991.0,77.7382,77.748,77.7285,77.748,642991.0
2025-01-23 14:25:00,79.62,79.64,79.62,79.62,401497.0,77.7382,77.7578,77.7382,77.7382,401497.0
2025-01-23 14:30:00,79.62,79.64,79.61,79.64,71986.0,77.7382,77.7578,77.7285,77.7578,71986.0
2025-01-23 14:35:00,79.64,79.64,79.63,79.63,66927.0,77.7578,77.7578,77.748,77.748,66927.0
2025-01-23 14:40:00,79.63,79.64,79.62,79.63,146411.0,77.748,77.7578,77.7382,77.748,146411.0
2025-01-23 14:45:00,79.63,79.63,79.62,79.63,95703.0,77.748,77.748,77.7382,77.748,95703.0
2025-01-23 14:50:00,79.63,79.64,79.62,79.64,203938.0,77.748,77.7578,77.7382,77.7578,203938.0
2025-01-23 14:55:00,79.63,79.64,79.63,79.64,237591.0,77.748,77.7578,77.748,77.7578,237591.0
2025-01-23 15:00:00,79.63,79.63,79.61,79.62,88586.0,77.748,77.748,77.7285,77.7382,88586.0
2025-01-23 15:05:00,79.62,79.62,79.61,79.62,188629.0,77.7382,77.7382,77.7285,77.7382,188629.0
2025-01-23 15:10:00,79.62,79.63,79.61,79.62,190912.0,77.7382,77.748,77.7285,77.7382,190912.0
2025-01-23 15:15:00,79.61,79.63,79.61,79.62,474972.0,77.7285,77.748,77.7285,77.7382,474972.0
2025-01-23 15:20:00,79.62,79.62,79.6,79.62,323376.0,77.7382,77.7382,77.7187,77.7382,323376.0
2025-01-23 15:25:00,79.61,79.61,79.6,79.61,45293.0,77.7285,77.7285,77.7187,77.7285,45293.0
2025-01-23 15:30:00,79.61,79.63,79.6,79.63,292203.0,77.7285,77.748,77.7187,77.748,292203.0
2025-01-23 15:35:00,79.63,79.63,79.62,79.62,150263.0,77.748,77.748,77.7382,77.7382,150263.0
2025-01-23 15:40:00,79.63,79.63,79.62,79.63,446531.0,77.748,77.748,77.7382,77.748,446531.0
2025-01-23 15:45:00,79.63,79.64,79.61,79.64,530081.0,77.748,77.7578,77.7285,77.7578,530081.0
2025-01-23 15:50:00,79.64,79.65,79.63,79.65,566627.0,77.7578,77.7675,77.748,77.7675,566627.0
2025-01-23 15:55:00,79.65,79.67,79.64,79.65,1961428.0,77.7675,77.787,77.7578,77.7675,1961428.0
2025-01-24 09:30:00,79.7,79.8,79.66,79.67,176163.0,77.8163,77.914,77.7773,77.787,176163.0
2025-01-24 09:35:00,79.67,79.68,79.66,79.67,117685.0,77.787,77.7968,77.7773,77.787,117685.0
2025-01-24 09:40:00,79.67,79.68,79.67,79.68,41747.0,77.787,77.7968,77.787,77.7968,41747.0
2025-01-24 09:45:00,79.68,79.75,79.68,79.69,365543.0,77.7968,77.8652,77.7968,77.8066,365543.0
2025-01-24 09:50:00,79.69,79.71,79.66,79.67,312395.0,77.8066,77.8261,77.7773,77.787,312395.0
2025-01-24 09:55:00,79.67,79.68,79.65,79.67,250165.0,77.787,77.7968,77.7675,77.787,250165.0
2025-01-24 10:00:00,79.68,79.69,79.66,79.68,61118.0,77.7968,77.8066,77.7773,77.7968,61118.0
2025-01-24 10:05:00,79.68,79.7,79.68,79.7,674387.0,77.7968,77.8163,77.7968,77.8163,674387.0
2025-01-24 10:10:00,79.7,79.7,79.67,79.69,143284.0,77.8163,77.8163,77.787,77.8066,143284.0
2025-01-24 10:15:00,79.69,79.7,79.68,79.7,57216.0,77.8066,77.8163,77.7968,77.8163,57216.0
2025-01-24 10:20:00,79.7,79.7,79.68,79.7,130643.0,77.8163,77.8163,77.7968,77.8163,130643.0
2025-01-24 10:25:00,79.7,79.71,79.69,79.71,202856.0,77.8163,77.8261,77.8066,77.8261,202856.0
2025-01-24 10:30:00,79.7,79.72,79.7,79.72,42183.0,77.8163,77.8359,77.8163,77.8359,42183.0
2025-01-24 10:35:00,79.71,79.74,79.71,79.72,126830.0,77.8261,77.8554,77.8261,77.8359,126830.0
2025-01-24 10:40:00,79.72,79.73,79.72,79.72,147420.0,77.8359,77.8456,77.8359,77.8359,147420.0
2025-01-24 10:45:00,79.73,79.75,79.72,79.75,746707.0,77.8456,77.8652,77.8359,77.8652,746707.0
2025-01-24 10:50:00,79.74,79.79,79.74,79.77,434021.0,77.8554,77.9042,77.8554,77.8847,434021.0
2025-01-24 10:55:00,79.78,79.79,79.77,79.78,230069.0,77.8944,77.9042,77.8847,77.8944,230069.0
2025-01-24 11:00:00,79.78,79.79,79.76,79.77,392144.0,77.8944,77.9042,77.8749,77.8847,392144.0
2025-01-24 11:05:00,79.78,79.78,79.76,79.77,256478.0,77.8944,77.8944,77.8749,77.8847,256478.0
2025-01-24 11:10:00,79.78,79.78,79.76,79.76,411957.0,77.8944,77.8944,77.8749,77.8749,411957.0
2025-01-24 11:15:00,79.77,79.77,79.76,79.77,322537.0,77.8847,77.8847,77.8749,77.8847,322537.0
2025-01-24 11:20:00,79.77,79.78,79.76,79.78,293559.0,77.8847,77.8944,77.8749,77.8944,293559.0
2025-01-24 11:25:00,79.78,79.79,79.77,79.79,363489.0,77.8944,77.9042,77.8847,77.9042,363489.0
2025-01-24 11:30:00,79.78,79.8,79.78,79.8,146114.0,77.8944,77.914,77.8944,77.914,146114.0
2025-01-24 11:35:00,79.8,79.8,79.78,79.8,269724.0,77.914,77.914,77.8944,77.914,269724.0
2025-01-24 11:40:00,79.8,79.8,79.79,79.79,92541.0,77.914,77.914,77.9042,77.9042,92541.0
2025-01-24 11:45:00,79.79,79.79,79.77,79.78,145216.0,77.9042,77.9042,77.8847,77.8944,145216.0
2025-01-24 11:50:00,79.78,79.8,79.77,79.8,206096.0,77.8944,77.914,77.8847,77.914,206096.0
2025-01-24 11:55:00,79.8,79.8,79.79,79.8,714742.0,77.914,77.914,77.9042,77.914,714742.0
2025-01-24 12:00:00,79.8,79.8,79.78,79.8,485557.0,77.914,77.914,77.8944,77.914,485557.0
2025-01-24 12:05:00,79.8,79.83,79.79,79.82,429198.0,77.914,77.9433,77.9042,77.9335,429198.0
2025-01-24 12:10:00,79.81,79.82,79.81,79.81,125459.0,77.9237,77.9335,77.9237,77.9237,125459.0
2025-01-24 12:15:00,79.81,79.82,79.81,79.81,90238.0,77.9237,77.9335,77.9237,77.9237,90238.0
2025-01-24 12:20:00,79.81,79.82,79.8,79.81,306146.0,77.9237,77.9335,77.914,77.9237,306146.0
2025-01-24 12:25:00,79.81,79.81,79.76,79.78,981152.0,77.9237,77.9237,77.8749,77.8944,981152.0
2025-01-24 12:30:00,79.79,79.79,79.78,79.78,112668.0,77.9042,77.9042,77.8944,77.8944,112668.0
2025-01-24 12:35:00,79.79,79.79,79.78,79.79,156234.0,77.9042,77.9042,77.8944,77.9042,156234.0
2025-01-24 12:40:00,79.79,79.79,79.78,79.79,72777.0,77.9042,77.9042,77.8944,77.9042,72777.0
2025-01-24 12:45:00,79.79,79.79,79.76,79.77,337820.0,77.9042,77.9042,77.8749,77.8847,337820.0
2025-01-24 12:50:00,79.77,79.78,79.76,79.77,169060.0,77.8847,77.8944,77.8749,77.8847,169060.0
2025-01-24 12:55:00,79.77,79.77,79.75,79.77,185816.0,77.8847,77.8847,77.8652,77.8847,185816.0
2025-01-24 13:00:00,79.77,79.77,79.75,79.76,265185.0,77.8847,77.8847,77.8652,77.8749,265185.0
2025-01-24 13:05:00,79.76,79.76,79.75,79.76,120484.0,77.8749,77.8749,77.8652,77.8749,120484.0
2025-01-24 13:10:00,79.76,79.77,79.75,79.77,292183.0,77.8749,77.8847,77.8652,77.8847,292183.0
2025-01-24 13:15:00,79.77,79.77,79.76,79.77,86011.0,77.8847,77.8847,77.8749,77.8847,86011.0
2025-01-24 13:20:00,79.77,79.77,79.76,79.76,63889.0,77.8847,77.8847,77.8749,77.8749,63889.0
2025-01-24 13:25:00,79.77,79.77,79.74,79.76,342066.0,77.8847,77.8847,77.8554,77.8749,342066.0
2025-01-24 13:30:00,79.76,79.76,79.74,79.75,77848.0,77.8749,77.8749,77.8554,77.8652,77848.0
2025-01-24 13:35:00,79.75,79.76,79.74,79.75,192948.0,77.8652,77.8749,77.8554,77.8652,192948.0
2025-01-24 13:40:00,79.75,79.75,79.74,79.75,59395.0,77.8652,77.8652,77.8554,77.8652,59395.0
2025-01-24 13:45:00,79.75,79.75,79.73,79.73,423916.0,77.8652,77.8652,77.8456,77.8456,423916.0
2025-01-24 13:50:00,79.73,79.75,79.73,79.75,54030.0,77.8456,77.8652,77.8456,77.8652,54030.0
2025-01-24 13:55:00,79.75,79.75,79.72,79.73,184804.0,77.8652,77.8652,77.8359,77.8456,184804.0
2025-01-24 14:00:00,79.73,79.73,79.72,79.72,115945.0,77.8456,77.8456,77.8359,77.8359,115945.0
2025-01-24 14:05:00,79.72,79.73,79.71,79.72,380711.0,77.8359,77.8456,77.8261,77.8359,380711.0
2025-01-24 14:10:00,79.71,79.72,79.7,79.7,349899.0,77.8261,77.8359,77.8163,77.8163,349899.0
2025-01-24 14:15:00,79.7,79.72,79.7,79.72,724456.0,77.8163,77.8359,77.8163,77.8359,724456.0
2025-01-24 14:20:00,79.72,79.73,79.71,79.73,285603.0,77.8359,77.8456,77.8261,77.8456,285603.0
2025-01-24 14:25:00,79.72,79.74,79.72,79.73,211936.0,77.8359,77.8554,77.8359,77.8456,211936.0
2025-01-24 14:30:00,79.73,79.74,79.72,79.73,46259.0,77.8456,77.8554,77.8359,77.8456,46259.0
2025-01-24 14:35:00,79.73,79.75,79.73,79.75,37653.0,77.8456,77.8652,77.8456,77.8652,37653.0
2025-01-24 14:40:00,79.75,79.76,79.74,79.76,58820.0,77.8652,77.8749,77.8554,77.8749,58820.0
2025-01-24 14:45:00,79.76,79.76,79.74,79.75,105621.0,77.8749,77.8749,77.8554,77.8652,105621.0
2025-01-24 14:50:00,79.75,79.75,79.74,79.75,74969.0,77.8652,77.8652,77.8554,77.8652,74969.0
2025-01-24 14:55:00,79.75,79.76,79.74,79.75,85024.0,77.8652,77.8749,77.8554,77.8652,85024.0
2025-01-24 15:00:00,79.74,79.74,79.73,79.73,47656.0,77.8554,77.8554,77.8456,77.8456,47656.0
2025-01-24 15:05:00,79.73,79.74,79.72,79.72,439612.0,77.8456,77.8554,77.8359,77.8359,439612.0
2025-01-24 15:10:00,79.73,79.73,79.72,79.73,66494.0,77.8456,77.8456,77.8359,77.8456,66494.0
2025-01-24 15:15:00,79.73,79.73,79.71,79.72,113345.0,77.8456,77.8456,77.8261,77.8359,113345.0
2025-01-24 15:20:00,79.72,79.72,79.71,79.72,56425.0,77.8359,77.8359,77.8261,77.8359,56425.0
2025-01-24 15:25:00,79.72,79.72,79.69,79.71,657552.0,77.8359,77.8359,77.8066,77.8261,657552.0
2025-01-24 15:30:00,79.71,79.72,79.7,79.71,132868.0,77.8261,77.8359,77.8163,77.8261,132868.0
2025-01-24 15:35:00,79.71,79.72,79.7,79.7,79305.0,77.8261,77.8359,77.8163,77.8163,79305.0
2025-01-24 15:40:00,79.71,79.72,79.69,79.72,442563.0,77.8261,77.8359,77.8066,77.8359,442563.0
2025-01-24 15:45:00,79.72,79.72,79.7,79.7,245784.0,77.8359,77.8359,77.8163,77.8163,245784.0
2025-01-24 15:50:00,79.71,79.72,79.7,79.72,968210.0,77.8261,77.8359,77.8163,77.8359,968210.0
2025-01-24 15:55:00,79.72,79.74,79.71,79.73,1166980.0,77.8359,77.8554,77.8261,77.8456,1166980.0
2025-01-27 09:30:00,79.67,79.78,79.61,79.76,1491813.0,77.787,77.8944,77.7285,77.8749,1491813.0
2025-01-27 09:35:00,79.76,79.8,79.75,79.8,1342930.0,77.8749,77.914,77.8652,77.914,1342930.0
2025-01-27 09:40:00,79.8,79.81,79.78,79.8,1180106.0,77.914,77.9237,77.8944,77.914,1180106.0
2025-01-27 09:45:00,79.8,79.82,79.78,79.79,449668.0,77.914,77.9335,77.8944,77.9042,449668.0
2025-01-27 09:50:00,79.79,79.81,79.78,79.81,284398.0,77.9042,77.9237,77.8944,77.9237,284398.0
2025-01-27 09:55:00,79.81,79.82,79.78,79.82,490636.0,77.9237,77.9335,77.8944,77.9335,490636.0
2025-01-27 10:00:00,79.82,79.82,79.77,79.78,670839.0,77.9335,77.9335,77.8847,77.8944,670839.0
2025-01-27 10:05:00,79.79,79.8,79.76,79.77,475581.0,77.9042,77.914,77.8749,77.8847,475581.0
2025-01-27 10:10:00,79.77,79.8,79.76,79.8,303897.0,77.8847,77.914,77.8749,77.914,303897.0
2025-01-27 10:15:00,79.8,79.82,79.79,79.82,160397.0,77.914,77.9335,77.9042,77.9335,160397.0
2025-01-27 10:20:00,79.81,79.83,79.81,79.83,412197.0,77.9237,77.9433,77.9237,77.9433,412197.0
2025-01-27 10:25:00,79.83,79.86,79.82,79.84,195223.0,77.9433,77.9726,77.9335,77.953,195223.0
2025-01-27 10:30:00,79.84,79.84,79.82,79.83,349416.0,77.953,77.953,77.9335,77.9433,349416.0
2025-01-27 10:35:00,79.84,79.85,79.82,79.83,201174.0,77.953,77.9628,77.9335,77.9433,201174.0
2025-01-27 10:40:00,79.83,79.85,79.83,79.84,329869.0,77.9433,77.9628,77.9433,77.953,329869.0
2025-01-27 10:45:00,79.84,79.85,79.83,79.83,123533.0,77.953,77.9628,77.9433,77.9433,123533.0
2025-01-27 10:50:00,79.84,79.85,79.82,79.84,300479.0,77.953,77.9628,77.9335,77.953,300479.0
2025-01-27 10:55:00,79.84,79.85,79.82,79.83,408561.0,77.953,77.9628,77.9335,77.9433,408561.0
2025-01-27 11:00:00,79.83,79.83,79.8,79.81,210461.0,77.9433,77.9433,77.914,77.9237,210461.0
2025-01-27 11:05:00,79.81,79.81,79.79,79.79,233412.0,77.9237,77.9237,77.9042,77.9042,233412.0
2025-01-27 11:10:00,79.8,79.81,79.79,79.81,114778.0,77.914,77.9237,77.9042,77.9237,114778.0
2025-01-27 11:15:00,79.81,79.81,79.8,79.81,86904.0,77.9237,77.9237,77.914,77.9237,86904.0
2025-01-27 11:20:00,79.81,79.81,79.77,79.78,179574.0,77.9237,77.9237,77.8847,77.8944,179574.0
2025-01-27 11:25:00,79.78,79.79,79.77,79.79,667898.0,77.8944,77.9042,77.8847,77.9042,667898.0
2025-01-27 11:30:00,79.79,79.8,79.77,79.78,98952.0,77.9042,77.914,77.8847,77.8944,98952.0
2025-01-27 11:35:00,79.78,79.79,79.76,79.77,246927.0,77.8944,77.9042,77.8749,77.8847,246927.0
2025-01-27 11:40:00,79.77,79.79,79.76,79.79,90520.0,77.8847,77.9042,77.8749,77.9042,90520.0
2025-01-27 11:45:00,79.79,79.8,79.76,79.77,569714.0,77.9042,77.914,77.8749,77.8847,569714.0
2025-01-27 11:50:00,79.77,79.79,79.76,79.79,376222.0,77.8847,77.9042,77.8749,77.9042,376222.0
2025-01-27 11:55:00,79.79,79.81,79.78,79.81,63710.0,77.9042,77.9237,77.8944,77.9237,63710.0
2025-01-27 12:00:00,79.81,79.82,79.78,79.8,271031.0,77.9237,77.9335,77.8944,77.914,271031.0
2025-01-27 12:05:00,79.8,79.8,79.77,79.79,49010.0,77.914,77.914,77.8847,77.9042,49010.0
2025-01-27 12:10:00,79.79,79.79,79.77,79.79,142723.0,77.9042,77.9042,77.8847,77.9042,142723.0
2025-01-27 12:15:00,79.78,79.8,79.78,79.78,55983.0,77.8944,77.914,77.8944,77.8944,55983.0
2025-01-27 12:20:00,79.78,79.81,79.77,79.81,88766.0,77.8944,77.9237,77.8847,77.9237,88766.0
2025-01-27 12:25:00,79.81,79.82,79.8,79.81,100251.0,77.9237,77.9335,77.914,77.9237,100251.0
2025-01-27 12:30:00,79.81,79.82,79.8,79.81,483095.0,77.9237,77.9335,77.914,77.9237,483095.0
2025-01-27 12:35:00,79.81,79.82,79.79,79.8,380384.0,77.9237,77.9335,77.9042,77.914,380384.0
2025-01-27 12:40:00,79.8,79.82,79.79,79.81,428772.0,77.914,77.9335,77.9042,77.9237,428772.0
2025-01-27 12:45:00,79.81,79.83,79.81,79.82,561708.0,77.9237,77.9433,77.9237,77.9335,561708.0
2025-01-27 12:50:00,79.81,79.82,79.79,79.81,368875.0,77.9237,77.9335,77.9042,77.9237,368875.0
2025-01-27 12:55:00,79.81,79.83,79.81,79.81,415292.0,77.9237,77.9433,77.9237,77.9237,415292.0
2025-01-27 13:00:00,79.82,79.85,79.81,79.84,466936.0,77.9335,77.9628,77.9237,77.953,466936.0
2025-01-27 13:05:00,79.84,79.86,79.82,79.83,344718.0,77.953,77.9726,77.9335,77.9433,344718.0
2025-01-27 13:10:00,79.83,79.83,79.81,79.81,147472.0,77.9433,77.9433,77.9237,77.9237,147472.0
2025-01-27 13:15:00,79.82,79.82,79.8,79.81,170964.0,77.9335,77.9335,77.914,77.9237,170964.0
2025-01-27 13:20:00,79.81,79.81,79.8,79.81,47009.0,77.9237,77.9237,77.914,77.9237,47009.0
2025-01-27 13:25:00,79.81,79.82,79.78,79.79,142443.0,77.9237,77.9335,77.8944,77.9042,142443.0
2025-01-27 13:30:00,79.79,79.8,79.78,79.78,426029.0,77.9042,77.914,77.8944,77.8944,426029.0
2025-01-27 13:35:00,79.79,79.8,79.78,79.79,458675.0,77.9042,77.914,77.8944,77.9042,458675.0
2025-01-27 13:40:00,79.79,79.8,79.78,79.8,40517.0,77.9042,77.914,77.8944,77.914,40517.0
2025-01-27 13:45:00,79.8,79.8,79.78,79.79,55042.0,77.914,77.914,77.8944,77.9042,55042.0
2025-01-27 13:50:00,79.79,79.8,79.78,79.79,183988.0,77.9042,77.914,77.8944,77.9042,183988.0
2025-01-27 13:55:00,79.79,79.79,79.77,79.77,83943.0,77.9042,77.9042,77.8847,77.8847,83943.0
2025-01-27 14:00:00,79.78,79.79,79.77,79.78,54406.0,77.8944,77.9042,77.8847,77.8944,54406.0
2025-01-27 14:05:00,79.77,79.79,79.77,79.79,191386.0,77.8847,77.9042,77.8847,77.9042,191386.0
2025-01-27 14:10:00,79.79,79.8,79.77,79.78,68315.0,77.9042,77.914,77.8847,77.8944,68315.0
2025-01-27 14:15:00,79.78,79.79,79.77,79.79,35714.0,77.8944,77.9042,77.8847,77.9042,35714.0
2025-01-27 14:20:00,79.79,79.8,79.78,79.79,113532.0,77.9042,77.914,77.8944,77.9042,113532.0
2025-01-27 14:25:00,79.79,79.8,79.77,79.79,373641.0,77.9042,77.914,77.8847,77.9042,373641.0
2025-01-27 14:30:00,79.79,79.79,79.77,79.78,289983.0,77.9042,77.9042,77.8847,77.8944,289983.0
2025-01-27 14:35:00,79.78,79.79,79.77,79.78,139724.0,77.8944,77.9042,77.8847,77.8944,139724.0
2025-01-27 14:40:00,79.78,79.78,79.76,79.77,38851.0,77.8944,77.8944,77.8749,77.8847,38851.0
2025-01-27 14:45:00,79.76,79.77,79.75,79.76,83105.0,77.8749,77.8847,77.8652,77.8749,83105.0
2025-01-27 14:50:00,79.76,79.77,79.75,79.76,459190.0,77.8749,77.8847,77.8652,77.8749,459190.0
2025-01-27 14:55:00,79.76,79.79,79.76,79.79,321882.0,77.8749,77.9042,77.8749,77.9042,321882.0
2025-01-27 15:00:00,79.78,79.79,79.77,79.78,407350.0,77.8944,77.9042,77.8847,77.8944,407350.0
2025-01-27 15:05:00,79.78,79.79,79.77,79.79,250984.0,77.8944,77.9042,77.8847,77.9042,250984.0
2025-01-27 15:10:00,79.79,79.79,79.78,79.78,75502.0,77.9042,77.9042,77.8944,77.8944,75502.0
2025-01-27 15:15:00,79.79,79.8,79.78,79.8,108150.0,77.9042,77.914,77.8944,77.914,108150.0
2025-01-27 15:20:00,79.8,79.81,79.79,79.8,184732.0,77.914,77.9237,77.9042,77.914,184732.0
2025-01-27 15:25:00,79.81,79.81,79.79,79.8,148908.0,77.9237,77.9237,77.9042,77.914,148908.0
2025-01-27 15:30:00,79.8,79.8,79.78,79.79,266253.0,77.914,77.914,77.8944,77.9042,266253.0
2025-01-27 15:35:00,79.79,79.81,79.78,79.81,124280.0,77.9042,77.9237,77.8944,77.9237,124280.0
2025-01-27 15:40:00,79.81,79.81,79.8,79.81,195946.0,77.9237,77.9237,77.914,77.9237,195946.0
2025-01-27 15:45:00,79.81,79.82,79.8,79.81,394221.0,77.9237,77.9335,77.914,77.9237,394221.0
2025-01-27 15:50:00,79.81,79.82,79.79,79.81,554053.0,77.9237,77.9335,77.9042,77.9237,554053.0
2025-01-27 15:55:00,79.81,79.85,79.8,79.82,2023050.0,77.9237,77.9628,77.914,77.9335,2023050.0
2025-01-28 09:30:00,79.77,79.8,79.74,79.78,552290.0,77.8847,77.914,77.8554,77.8944,552290.0
2025-01-28 09:35:00,79.78,79.78,79.75,79.77,491226.0,77.8944,77.8944,77.8652,77.8847,491226.0
2025-01-28 09:40:00,79.77,79.77,79.72,79.72,663274.0,77.8847,77.8847,77.8359,77.8359,663274.0
2025-01-28 09:45:00,79.73,79.74,79.71,79.73,315414.0,77.8456,77.8554,77.8261,77.8456,315414.0
2025-01-28 09:50:00,79.73,79.74,79.72,79.74,107570.0,77.8456,77.8554,77.8359,77.8554,107570.0
2025-01-28 09:55:00,79.74,79.74,79.71,79.72,188004.0,77.8554,77.8554,77.8261,77.8359,188004.0
2025-01-28 10:00:00,79.72,79.72,79.7,79.72,381661.0,77.8359,77.8359,77.8163,77.8359,381661.0
2025-01-28 10:05:00,79.72,79.73,79.71,79.71,92831.0,77.8359,77.8456,77.8261,77.8261,92831.0
2025-01-28 10:10:00,79.71,79.75,79.71,79.75,604771.0,77.8261,77.8652,77.8261,77.8652,604771.0
2025-01-28 10:15:00,79.75,79.76,79.73,79.76,256193.0,77.8652,77.8749,77.8456,77.8749,256193.0
2025-01-28 10:20:00,79.76,79.79,79.75,79.77,520434.0,77.8749,77.9042,77.8652,77.8847,520434.0
2025-01-28 10:25:00,79.78,79.79,79.77,79.79,247756.0,77.8944,77.9042,77.8847,77.9042,247756.0
2025-01-28 10:30:00,79.78,79.79,79.76,79.77,87221.0,77.8944,77.9042,77.8749,77.8847,87221.0
2025-01-28 10:35:00,79.77,79.77,79.74,79.75,103122.0,77.8847,77.8847,77.8554,77.8652,103122.0
2025-01-28 10:40:00,79.74,79.75,79.72,79.73,178726.0,77.8554,77.8652,77.8359,77.8456,178726.0
2025-01-28 10:45:00,79.73,79.74,79.72,79.74,650990.0,77.8456,77.8554,77.8359,77.8554,650990.0
2025-01-28 10:50:00,79.73,79.74,79.73,79.73,196234.0,77.8456,77.8554,77.8456,77.8456,196234.0
2025-01-28 10:55:00,79.73,79.74,79.7,79.72,716844.0,77.8456,77.8554,77.8163,77.8359,716844.0
2025-01-28 11:00:00,79.72,79.73,79.7,79.72,315047.0,77.8359,77.8456,77.8163,77.8359,315047.0
2025-01-28 11:05:00,79.72,79.73,79.71,79.73,109535.0,77.8359,77.8456,77.8261,77.8456,109535.0
2025-01-28 11:10:00,79.73,79.74,79.7,79.72,350833.0,77.8456,77.8554,77.8163,77.8359,350833.0
2025-01-28 11:15:00,79.72,79.73,79.7,79.7,238551.0,77.8359,77.8456,77.8163,77.8163,238551.0
2025-01-28 11:20:00,79.7,79.72,79.7,79.7,174420.0,77.8163,77.8359,77.8163,77.8163,174420.0
2025-01-28 11:25:00,79.7,79.71,79.68,79.7,196293.0,77.8163,77.8261,77.7968,77.8163,196293.0
2025-01-28 11:30:00,79.7,79.72,79.69,79.72,723541.0,77.8163,77.8359,77.8066,77.8359,723541.0
2025-01-28 11:35:00,79.72,79.72,79.7,79.71,166606.0,77.8359,77.8359,77.8163,77.8261,166606.0
2025-01-28 11:40:00,79.7,79.71,79.69,79.7,397696.0,77.8163,77.8261,77.8066,77.8163,397696.0
2025-01-28 11:45:00,79.7,79.71,79.7,79.7,38922.0,77.8163,77.8261,77.8163,77.8163,38922.0
2025-01-28 11:50:00,79.7,79.71,79.67,79.67,279110.0,77.8163,77.8261,77.787,77.787,279110.0
2025-01-28 11:55:00,79.67,79.7,79.67,79.69,384616.0,77.787,77.8163,77.787,77.8066,384616.0
2025-01-28 12:00:00,79.69,79.72,79.68,79.72,999279.0,77.8066,77.8359,77.7968,77.8359,999279.0
2025-01-28 12:05:00,79.72,79.73,79.71,79.73,208646.0,77.8359,77.8456,77.8261,77.8456,208646.0
2025-01-28 12:10:00,79.73,79.75,79.72,79.74,351121.0,77.8456,77.8652,77.8359,77.8554,351121.0
2025-01-28 12:15:00,79.75,79.76,79.74,79.76,358703.0,77.8652,77.8749,77.8554,77.8749,358703.0
2025-01-28 12:20:00,79.76,79.78,79.75,79.77,166431.0,77.8749,77.8944,77.8652,77.8847,166431.0
2025-01-28 12:25:00,79.77,79.78,79.76,79.77,488688.0,77.8847,77.8944,77.8749,77.8847,488688.0
2025-01-28 12:30:00,79.76,79.77,79.73,79.73,414046.0,77.8749,77.8847,77.8456,77.8456,414046.0
2025-01-28 12:35:00,79.73,79.74,79.73,79.73,49196.0,77.8456,77.8554,77.8456,77.8456,49196.0
2025-01-28 12:40:00,79.73,79.74,79.71,79.72,230008.0,77.8456,77.8554,77.8261,77.8359,230008.0
2025-01-28 12:45:00,79.72,79.73,79.7,79.72,748993.0,77.8359,77.8456,77.8163,77.8359,748993.0
2025-01-28 12:50:00,79.71,79.73,79.7,79.72,80710.0,77.8261,77.8456,77.8163,77.8359,80710.0
2025-01-28 12:55:00,79.72,79.72,79.69,79.7,223429.0,77.8359,77.8359,77.8066,77.8163,223429.0
2025-01-28 13:00:00,79.7,79.72,79.69,79.72,217579.0,77.8163,77.8359,77.8066,77.8359,217579.0
2025-01-28 13:05:00,79.72,79.74,79.72,79.73,358910.0,77.8359,77.8554,77.8359,77.8456,358910.0
2025-01-28 13:10:00,79.74,79.75,79.73,79.74,129249.0,77.8554,77.8652,77.8456,77.8554,129249.0
2025-01-28 13:15:00,79.75,79.77,79.75,79.77,64199.0,77.8652,77.8847,77.8652,77.8847,64199.0
2025-01-28 13:20:00,79.77,79.77,79.74,79.76,188043.0,77.8847,77.8847,77.8554,77.8749,188043.0
2025-01-28 13:25:00,79.76,79.78,79.75,79.78,816900.0,77.8749,77.8944,77.8652,77.8944,816900.0
2025-01-28 13:30:00,79.78,79.78,79.74,79.75,839061.0,77.8944,77.8944,77.8554,77.8652,839061.0
2025-01-28 13:35:00,79.75,79.75,79.73,79.73,137840.0,77.8652,77.8652,77.8456,77.8456,137840.0
2025-01-28 13:40:00,79.73,79.74,79.72,79.74,277606.0,77.8456,77.8554,77.8359,77.8554,277606.0
2025-01-28 13:45:00,79.74,79.74,79.72,79.74,203750.0,77.8554,77.8554,77.8359,77.8554,203750.0
2025-01-28 13:50:00,79.73,79.76,79.73,79.75,889348.0,77.8456,77.8749,77.8456,77.8652,889348.0
2025-01-28 13:55:00,79.75,79.76,79.74,79.75,476763.0,77.8652,77.8749,77.8554,77.8652,476763.0
2025-01-28 14:00:00,79.76,79.76,79.75,79.76,172056.0,77.8749,77.8749,77.8652,77.8749,172056.0
2025-01-28 14:05:00,79.76,79.76,79.75,79.76,20477.0,77.8749,77.8749,77.8652,77.8749,20477.0
2025-01-28 14:10:00,79.76,79.76,79.75,79.76,48825.0,77.8749,77.8749,77.8652,77.8749,48825.0
2025-01-28 14:15:00,79.76,79.76,79.75,79.76,82582.0,77.8749,77.8749,77.8652,77.8749,82582.0
2025-01-28 14:20:00,79.76,79.77,79.75,79.75,206472.0,77.8749,77.8847,77.8652,77.8652,206472.0
2025-01-28 14:25:00,79.76,79.76,79.75,79.76,67439.0,77.8749,77.8749,77.8652,77.8749,67439.0
2025-01-28 14:30:00,79.76,79.76,79.74,79.76,195094.0,77.8749,77.8749,77.8554,77.8749,195094.0
2025-01-28 14:35:00,79.76,79.77,79.75,79.75,207883.0,77.8749,77.8847,77.8652,77.8652,207883.0
2025-01-28 14:40:00,79.76,79.78,79.75,79.78,311975.0,77.8749,77.8944,77.8652,77.8944,311975.0
2025-01-28 14:45:00,79.78,79.79,79.77,79.79,259783.0,77.8944,77.9042,77.8847,77.9042,259783.0
2025-01-28 14:50:00,79.79,79.8,79.78,79.8,121376.0,77.9042,77.914,77.8944,77.914,121376.0
2025-01-28 14:55:00,79.8,79.81,79.79,79.8,402820.0,77.914,77.9237,77.9042,77.914,402820.0
2025-01-28 15:00:00,79.81,79.81,79.79,79.8,60591.0,77.9237,77.9237,77.9042,77.914,60591.0
2025-01-28 15:05:00,79.8,79.8,79.78,79.78,91268.0,77.914,77.914,77.8944,77.8944,91268.0
2025-01-28 15:10:00,79.78,79.79,79.76,79.78,261252.0,77.8944,77.9042,77.8749,77.8944,261252.0
2025-01-28 15:15:00,79.78,79.81,79.77,79.8,426553.0,77.8944,77.9237,77.8847,77.914,426553.0
2025-01-28 15:20:00,79.81,79.81,79.79,79.81,352151.0,77.9237,77.9237,77.9042,77.9237,352151.0
2025-01-28 15:25:00,79.81,79.81,79.78,79.79,119409.0,77.9237,77.9237,77.8944,77.9042,119409.0
2025-01-28 15:30:00,79.79,79.8,79.78,79.8,146582.0,77.9042,77.914,77.8944,77.914,146582.0
2025-01-28 15:35:00,79.8,79.8,79.78,79.79,666289.0,77.914,77.914,77.8944,77.9042,666289.0
2025-01-28 15:40:00,79.79,79.81,79.78,79.8,1085989.0,77.9042,77.9237,77.8944,77.914,1085989.0
2025-01-28 15:45:00,79.8,79.81,79.79,79.81,539400.0,77.914,77.9237,77.9042,77.9237,539400.0
2025-01-28 15:50:00,79.8,79.81,79.8,79.81,647191.0,77.914,77.9237,77.914,77.9237,647191.0
2025-01-28 15:55:00,79.81,79.81,79.77,79.78,1888059.0,77.9237,77.9237,77.8847,77.8944,1888059.0
2025-01-29 09:30:00,79.76,79.8,79.75,79.77,790553.0,77.8749,77.914,77.8652,77.8847,790553.0
2025-01-29 09:35:00,79.77,79.77,79.73,79.75,591948.0,77.8847,77.8847,77.8456,77.8652,591948.0
2025-01-29 09:40:00,79.76,79.77,79.74,79.76,158697.0,77.8749,77.8847,77.8554,77.8749,158697.0
2025-01-29 09:45:00,79.76,79.78,79.76,79.76,165940.0,77.8749,77.8944,77.8749,77.8749,165940.0
2025-01-29 09:50:00,79.76,79.78,79.76,79.78,335233.0,77.8749,77.8944,77.8749,77.8944,335233.0
2025-01-29 09:55:00,79.78,79.8,79.77,79.8,465783.0,77.8944,77.914,77.8847,77.914,465783.0
2025-01-29 10:00:00,79.8,79.8,79.78,79.79,106667.0,77.914,77.914,77.8944,77.9042,106667.0
2025-01-29 10:05:00,79.8,79.81,79.79,79.81,26671.0,77.914,77.9237,77.9042,77.9237,26671.0
2025-01-29 10:10:00,79.81,79.81,79.79,79.79,123685.0,77.9237,77.9237,77.9042,77.9042,123685.0
2025-01-29 10:15:00,79.8,79.82,79.79,79.81,136531.0,77.914,77.9335,77.9042,77.9237,136531.0
2025-01-29 10:20:00,79.8,79.83,79.79,79.83,311530.0,77.914,77.9433,77.9042,77.9433,311530.0
2025-01-29 10:25:00,79.83,79.83,79.81,79.81,192238.0,77.9433,77.9433,77.9237,77.9237,192238.0
2025-01-29 10:30:00,79.81,79.83,79.81,79.83,157032.0,77.9237,77.9433,77.9237,77.9433,157032.0
2025-01-29 10:35:00,79.83,79.83,79.81,79.82,223127.0,77.9433,77.9433,77.9237,77.9335,223127.0
2025-01-29 10:40:00,79.82,79.82,79.8,79.81,207562.0,77.9335,77.9335,77.914,77.9237,207562.0
2025-01-29 10:45:00,79.81,79.81,79.79,79.81,334014.0,77.9237,77.9237,77.9042,77.9237,334014.0
2025-01-29 10:50:00,79.81,79.81,79.79,79.8,192274.0,77.9237,77.9237,77.9042,77.914,192274.0
2025-01-29 10:55:00,79.8,79.8,79.78,79.79,101689.0,77.914,77.914,77.8944,77.9042,101689.0
2025-01-29 11:00:00,79.79,79.81,79.77,79.8,371622.0,77.9042,77.9237,77.8847,77.914,371622.0
2025-01-29 11:05:00,79.79,79.79,79.76,79.78,136104.0,77.9042,77.9042,77.8749,77.8944,136104.0
2025-01-29 11:10:00,79.78,79.79,79.77,79.78,353824.0,77.8944,77.9042,77.8847,77.8944,353824.0
2025-01-29 11:15:00,79.78,79.78,79.76,79.78,177646.0,77.8944,77.8944,77.8749,77.8944,177646.0
2025-01-29 11:20:00,79.78,79.78,79.76,79.78,35878.0,77.8944,77.8944,77.8749,77.8944,35878.0
2025-01-29 11:25:00,79.77,79.78,79.76,79.77,49633.0,77.8847,77.8944,77.8749,77.8847,49633.0
2025-01-29 11:30:00,79.77,79.78,79.76,79.78,143996.0,77.8847,77.8944,77.8749,77.8944,143996.0
2025-01-29 11:35:00,79.78,79.78,79.76,79.77,232937.0,77.8944,77.8944,77.8749,77.8847,232937.0
2025-01-29 11:40:00,79.77,79.77,79.75,79.76,143370.0,77.8847,77.8847,77.8652,77.8749,143370.0
2025-01-29 11:45:00,79.76,79.77,79.75,79.77,238313.0,77.8749,77.8847,77.8652,77.8847,238313.0
2025-01-29 11:50:00,79.77,79.77,79.76,79.77,190977.0,77.8847,77.8847,77.8749,77.8847,190977.0
2025-01-29 11:55:00,79.77,79.77,79.75,79.76,224779.0,77.8847,77.8847,77.8652,77.8749,224779.0
2025-01-29 12:00:00,79.77,79.8,79.76,79.8,254847.0,77.8847,77.914,77.8749,77.914,254847.0
2025-01-29 12:05:00,79.8,79.81,79.79,79.8,247673.0,77.914,77.9237,77.9042,77.914,247673.0
2025-01-29 12:10:00,79.8,79.8,79.79,79.79,26207.0,77.914,77.914,77.9042,77.9042,26207.0
2025-01-29 12:15:00,79.8,79.81,79.79,79.81,109809.0,77.914,77.9237,77.9042,77.9237,109809.0
2025-01-29 12:20:00,79.81,79.82,79.8,79.81,161837.0,77.9237,77.9335,77.914,77.9237,161837.0
2025-01-29 12:25:00,79.81,79.81,79.8,79.81,44022.0,77.9237,77.9237,77.914,77.9237,44022.0
2025-01-29 12:30:00,79.81,79.81,79.79,79.8,130044.0,77.9237,77.9237,77.9042,77.914,130044.0
2025-01-29 12:35:00,79.8,79.8,79.79,79.8,131411.0,77.914,77.914,77.9042,77.914,131411.0
2025-01-29 12:40:00,79.8,79.8,79.78,79.79,134694.0,77.914,77.914,77.8944,77.9042,134694.0
2025-01-29 12:45:00,79.79,79.79,79.77,79.78,556827.0,77.9042,77.9042,77.8847,77.8944,556827.0
2025-01-29 12:50:00,79.78,79.79,79.77,79.78,89958.0,77.8944,77.9042,77.8847,77.8944,89958.0
2025-01-29 12:55:00,79.78,79.79,79.77,79.78,54970.0,77.8944,77.9042,77.8847,77.8944,54970.0
2025-01-29 13:00:00,79.78,79.79,79.74,79.74,431126.0,77.8944,77.9042,77.8554,77.8554,431126.0
2025-01-29 13:05:00,79.74,79.76,79.73,79.76,95710.0,77.8554,77.8749,77.8456,77.8749,95710.0
2025-01-29 13:10:00,79.76,79.78,79.75,79.78,52751.0,77.8749,77.8944,77.8652,77.8944,52751.0
2025-01-29 13:15:00,79.78,79.78,79.76,79.77,192578.0,77.8944,77.8944,77.8749,77.8847,192578.0
2025-01-29 13:20:00,79.77,79.78,79.75,79.78,127087.0,77.8847,77.8944,77.8652,77.8944,127087.0
2025-01-29 13:25:00,79.78,79.79,79.77,79.79,45339.0,77.8944,77.9042,77.8847,77.9042,45339.0
2025-01-29 13:30:00,79.79,79.79,79.78,79.78,69372.0,77.9042,77.9042,77.8944,77.8944,69372.0
2025-01-29 13:35:00,79.78,79.79,79.77,79.78,251398.0,77.8944,77.9042,77.8847,77.8944,251398.0
2025-01-29 13:40:00,79.78,79.78,79.77,79.78,109472.0,77.8944,77.8944,77.8847,77.8944,109472.0
2025-01-29 13:45:00,79.77,79.78,79.76,79.78,73115.0,77.8847,77.8944,77.8749,77.8944,73115.0
2025-01-29 13:50:00,79.78,79.78,79.76,79.77,172385.0,77.8944,77.8944,77.8749,77.8847,172385.0
2025-01-29 13:55:00,79.77,79.77,79.75,79.76,163612.0,77.8847,77.8847,77.8652,77.8749,163612.0
2025-01-29 14:00:00,79.75,79.76,79.64,79.66,595616.0,77.8652,77.8749,77.7578,77.7773,595616.0
2025-01-29 14:05:00,79.66,79.67,79.63,79.66,263036.0,77.7773,77.787,77.748,77.7773,263036.0
2025-01-29 14:10:00,79.66,79.66,79.62,79.65,594414.0,77.7773,77.7773,77.7382,77.7675,594414.0
2025-01-29 14:15:00,79.65,79.65,79.62,79.64,145233.0,77.7675,77.7675,77.7382,77.7578,145233.0
2025-01-29 14:20:00,79.64,79.66,79.63,79.65,148921.0,77.7578,77.7773,77.748,77.7675,148921.0
2025-01-29 14:25:00,79.65,79.66,79.64,79.65,295453.0,77.7675,77.7773,77.7578,77.7675,295453.0
2025-01-29 14:30:00,79.65,79.7,79.64,79.67,259002.0,77.7675,77.8163,77.7578,77.787,259002.0
2025-01-29 14:35:00,79.67,79.71,79.62,79.71,246865.0,77.787,77.8261,77.7382,77.8261,246865.0
2025-01-29 14:40:00,79.71,79.77,79.7,79.74,508520.0,77.8261,77.8847,77.8163,77.8554,508520.0
2025-01-29 14:45:00,79.74,79.76,79.72,79.73,366798.0,77.8554,77.8749,77.8359,77.8456,366798.0
2025-01-29 14:50:00,79.73,79.77,79.73,79.74,446295.0,77.8456,77.8847,77.8456,77.8554,446295.0
2025-01-29 14:55:00,79.75,79.77,79.72,79.74,195546.0,77.8652,77.8847,77.8359,77.8554,195546.0
2025-01-29 15:00:00,79.73,79.75,79.71,79.72,120624.0,77.8456,77.8652,77.8261,77.8359,120624.0
2025-01-29 15:05:00,79.71,79.74,79.7,79.73,138886.0,77.8261,77.8554,77.8163,77.8456,138886.0
2025-01-29 15:10:00,79.73,79.75,79.69,79.72,270441.0,77.8456,77.8652,77.8066,77.8359,270441.0
2025-01-29 15:15:00,79.72,79.72,79.69,79.72,199801.0,77.8359,77.8359,77.8066,77.8359,199801.0
2025-01-29 15:20:00,79.72,79.78,79.72,79.77,218434.0,77.8359,77.8944,77.8359,77.8847,218434.0
2025-01-29 15:25:00,79.76,79.77,79.74,79.75,118237.0,77.8749,77.8847,77.8554,77.8652,118237.0
2025-01-29 15:30:00,79.74,79.75,79.73,79.75,337139.0,77.8554,77.8652,77.8456,77.8652,337139.0
2025-01-29 15:35:00,79.75,79.75,79.73,79.73,246393.0,77.8652,77.8652,77.8456,77.8456,246393.0
2025-01-29 15:40:00,79.73,79.75,79.73,79.73,253328.0,77.8456,77.8652,77.8456,77.8456,253328.0
2025-01-29 15:45:00,79.73,79.75,79.71,79.73,308223.0,77.8456,77.8652,77.8261,77.8456,308223.0
2025-01-29 15:50:00,79.73,79.76,79.72,79.76,525773.0,77.8456,77.8749,77.8359,77.8749,525773.0
2025-01-29 15:55:00,79.75,79.76,79.72,79.74,676019.0,77.8652,77.8749,77.8359,77.8554,676019.0
2025-01-30 09:30:00,79.94,79.94,79.83,79.84,1422831.0,78.0507,78.0507,77.9433,77.953,1422831.0
2025-01-30 09:35:00,79.83,79.87,79.83,79.86,358804.0,77.9433,77.9823,77.9433,77.9726,358804.0
2025-01-30 09:40:00,79.86,79.88,79.84,79.85,197330.0,77.9726,77.9921,77.953,77.9628,197330.0
2025-01-30 09:45:00,79.85,79.88,79.85,79.88,142761.0,77.9628,77.9921,77.9628,77.9921,142761.0
2025-01-30 09:50:00,79.87,79.89,79.86,79.88,711923.0,77.9823,78.0018,77.9726,77.9921,711923.0
2025-01-30 09:55:00,79.88,79.91,79.86,79.87,451965.0,77.9921,78.0214,77.9726,77.9823,451965.0
2025-01-30 10:00:00,79.87,79.89,79.85,79.89,352955.0,77.9823,78.0018,77.9628,78.0018,352955.0
2025-01-30 10:05:00,79.89,79.89,79.87,79.88,156538.0,78.0018,78.0018,77.9823,77.9921,156538.0
2025-01-30 10:10:00,79.87,79.89,79.87,79.89,162902.0,77.9823,78.0018,77.9823,78.0018,162902.0
2025-01-30 10:15:00,79.89,79.9,79.87,79.88,665869.0,78.0018,78.0116,77.9823,77.9921,665869.0
2025-01-30 10:20:00,79.88,79.88,79.85,79.86,185832.0,77.9921,77.9921,77.9628,77.9726,185832.0
2025-01-30 10:25:00,79.86,79.86,79.83,79.84,212167.0,77.9726,77.9726,77.9433,77.953,212167.0
2025-01-30 10:30:00,79.84,79.85,79.83,79.84,252567.0,77.953,77.9628,77.9433,77.953,252567.0
2025-01-30 10:35:00,79.84,79.86,79.84,79.84,210528.0,77.953,77.9726,77.953,77.953,210528.0
2025-01-30 10:40:00,79.84,79.85,79.82,79.82,461458.0,77.953,77.9628,77.9335,77.9335,461458.0
2025-01-30 10:45:00,79.82,79.84,79.81,79.83,543330.0,77.9335,77.953,77.9237,77.9433,543330.0
2025-01-30 10:50:00,79.83,79.83,79.8,79.81,215751.0,77.9433,77.9433,77.914,77.9237,215751.0
2025-01-30 10:55:00,79.8,79.81,79.79,79.81,225058.0,77.914,77.9237,77.9042,77.9237,225058.0
2025-01-30 11:00:00,79.81,79.83,79.81,79.83,417384.0,77.9237,77.9433,77.9237,77.9433,417384.0
2025-01-30 11:05:00,79.83,79.84,79.82,79.83,119019.0,77.9433,77.953,77.9335,77.9433,119019.0
2025-01-30 11:10:00,79.82,79.84,79.82,79.83,579916.0,77.9335,77.953,77.9335,77.9433,579916.0
2025-01-30 11:15:00,79.83,79.83,79.81,79.83,177577.0,77.9433,77.9433,77.9237,77.9433,177577.0
2025-01-30 11:20:00,79.83,79.83,79.82,79.83,92582.0,77.9433,77.9433,77.9335,77.9433,92582.0
2025-01-30 11:25:00,79.83,79.85,79.82,79.84,87289.0,77.9433,77.9628,77.9335,77.953,87289.0
2025-01-30 11:30:00,79.84,79.86,79.83,79.84,84863.0,77.953,77.9726,77.9433,77.953,84863.0
2025-01-30 11:35:00,79.84,79.86,79.83,79.86,125778.0,77.953,77.9726,77.9433,77.9726,125778.0
2025-01-30 11:40:00,79.86,79.87,79.84,79.87,239466.0,77.9726,77.9823,77.953,77.9823,239466.0
2025-01-30 11:45:00,79.87,79.87,79.85,79.86,76758.0,77.9823,77.9823,77.9628,77.9726,76758.0
2025-01-30 11:50:00,79.86,79.87,79.85,79.87,73318.0,77.9726,77.9823,77.9628,77.9823,73318.0
2025-01-30 11:55:00,79.87,79.87,79.85,79.85,72292.0,77.9823,77.9823,77.9628,77.9628,72292.0
2025-01-30 12:00:00,79.86,79.87,79.84,79.87,150184.0,77.9726,77.9823,77.953,77.9823,150184.0
2025-01-30 12:05:00,79.87,79.88,79.86,79.88,115265.0,77.9823,77.9921,77.9726,77.9921,115265.0
2025-01-30 12:10:00,79.88,79.88,79.86,79.87,83752.0,77.9921,77.9921,77.9726,77.9823,83752.0
2025-01-30 12:15:00,79.87,79.87,79.85,79.87,89943.0,77.9823,77.9823,77.9628,77.9823,89943.0
2025-01-30 12:20:00,79.87,79.87,79.85,79.86,76823.0,77.9823,77.9823,77.9628,77.9726,76823.0
2025-01-30 12:25:00,79.86,79.87,79.85,79.87,29641.0,77.9726,77.9823,77.9628,77.9823,29641.0
2025-01-30 12:30:00,79.87,79.87,79.85,79.87,143153.0,77.9823,77.9823,77.9628,77.9823,143153.0
2025-01-30 12:35:00,79.86,79.87,79.85,79.87,327011.0,77.9726,77.9823,77.9628,77.9823,327011.0
2025-01-30 12:40:00,79.87,79.88,79.86,79.87,65348.0,77.9823,77.9921,77.9726,77.9823,65348.0
2025-01-30 12:45:00,79.87,79.88,79.86,79.88,47183.0,77.9823,77.9921,77.9726,77.9921,47183.0
2025-01-30 12:50:00,79.88,79.89,79.87,79.88,98993.0,77.9921,78.0018,77.9823,77.9921,98993.0
2025-01-30 12:55:00,79.88,79.88,79.86,79.87,116848.0,77.9921,77.9921,77.9726,77.9823,116848.0
2025-01-30 13:00:00,79.87,79.88,79.85,79.88,771542.0,77.9823,77.9921,77.9628,77.9921,771542.0
2025-01-30 13:05:00,79.88,79.88,79.86,79.87,363684.0,77.9921,77.9921,77.9726,77.9823,363684.0
2025-01-30 13:10:00,79.88,79.88,79.87,79.88,161651.0,77.9921,77.9921,77.9823,77.9921,161651.0
2025-01-30 13:15:00,79.88,79.88,79.86,79.87,94160.0,77.9921,77.9921,77.9726,77.9823,94160.0
2025-01-30 13:20:00,79.87,79.89,79.86,79.89,560479.0,77.9823,78.0018,77.9726,78.0018,560479.0
2025-01-30 13:25:00,79.88,79.89,79.86,79.88,522107.0,77.9921,78.0018,77.9726,77.9921,522107.0
2025-01-30 13:30:00,79.88,79.88,79.86,79.87,168464.0,77.9921,77.9921,77.9726,77.9823,168464.0
2025-01-30 13:35:00,79.87,79.87,79.86,79.86,97522.0,77.9823,77.9823,77.9726,77.9726,97522.0
2025-01-30 13:40:00,79.86,79.87,79.86,79.87,246914.0,77.9726,77.9823,77.9726,77.9823,246914.0
2025-01-30 13:45:00,79.86,79.87,79.85,79.86,67236.0,77.9726,77.9823,77.9628,77.9726,67236.0
2025-01-30 13:50:00,79.86,79.87,79.86,79.87,331228.0,77.9726,77.9823,77.9726,77.9823,331228.0
2025-01-30 13:55:00,79.86,79.87,79.86,79.87,241650.0,77.9726,77.9823,77.9726,77.9823,241650.0
2025-01-30 14:00:00,79.87,79.87,79.85,79.87,177063.0,77.9823,77.9823,77.9628,77.9823,177063.0
2025-01-30 14:05:00,79.87,79.88,79.86,79.87,546210.0,77.9823,77.9921,77.9726,77.9823,546210.0
2025-01-30 14:10:00,79.86,79.89,79.86,79.89,391115.0,77.9726,78.0018,77.9726,78.0018,391115.0
2025-01-30 14:15:00,79.89,79.89,79.87,79.89,351192.0,78.0018,78.0018,77.9823,78.0018,351192.0
2025-01-30 14:20:00,79.89,79.9,79.88,79.88,459621.0,78.0018,78.0116,77.9921,77.9921,459621.0
2025-01-30 14:25:00,79.89,79.89,79.88,79.88,288700.0,78.0018,78.0018,77.9921,77.9921,288700.0
2025-01-30 14:30:00,79.88,79.89,79.88,79.88,71242.0,77.9921,78.0018,77.9921,77.9921,71242.0
2025-01-30 14:35:00,79.89,79.9,79.88,79.9,484431.0,78.0018,78.0116,77.9921,78.0116,484431.0
2025-01-30 14:40:00,79.9,79.91,79.89,79.9,69875.0,78.0116,78.0214,78.0018,78.0116,69875.0
2025-01-30 14:45:00,79.9,79.91,79.89,79.9,35876.0,78.0116,78.0214,78.0018,78.0116,35876.0
2025-01-30 14:50:00,79.9,79.91,79.89,79.9,73972.0,78.0116,78.0214,78.0018,78.0116,73972.0
2025-01-30 14:55:00,79.89,79.91,79.89,79.91,187977.0,78.0018,78.0214,78.0018,78.0214,187977.0
2025-01-30 15:00:00,79.9,79.91,79.9,79.91,96658.0,78.0116,78.0214,78.0116,78.0214,96658.0
2025-01-30 15:05:00,79.91,79.91,79.89,79.9,79505.0,78.0214,78.0214,78.0018,78.0116,79505.0
2025-01-30 15:10:00,79.89,79.9,79.89,79.9,32212.0,78.0018,78.0116,78.0018,78.0116,32212.0
2025-01-30 15:15:00,79.9,79.92,79.89,79.92,132382.0,78.0116,78.0311,78.0018,78.0311,132382.0
2025-01-30 15:20:00,79.92,79.92,79.91,79.91,203224.0,78.0311,78.0311,78.0214,78.0214,203224.0
2025-01-30 15:25:00,79.92,79.92,79.9,79.92,176734.0,78.0311,78.0311,78.0116,78.0311,176734.0
2025-01-30 15:30:00,79.92,79.92,79.9,79.91,418128.0,78.0311,78.0311,78.0116,78.0214,418128.0
2025-01-30 15:35:00,79.91,79.91,79.84,79.84,535532.0,78.0214,78.0214,77.953,77.953,535532.0
2025-01-30 15:40:00,79.84,79.87,79.83,79.84,1598748.0,77.953,77.9823,77.9433,77.953,1598748.0
2025-01-30 15:45:00,79.84,79.86,79.81,79.86,873920.0,77.953,77.9726,77.9237,77.9726,873920.0
2025-01-30 15:50:00,79.86,79.89,79.85,79.89,757686.0,77.9726,78.0018,77.9628,78.0018,757686.0
2025-01-30 15:55:00,79.89,79.89,79.87,79.88,816143.0,78.0018,78.0018,77.9823,77.9921,816143.0
2025-01-31 09:30:00,79.9,79.93,79.87,79.87,458659.0,78.0116,78.0409,77.9823,77.9823,458659.0
2025-01-31 09:35:00,79.88,79.91,79.87,79.89,571412.0,77.9921,78.0214,77.9823,78.0018,571412.0
2025-01-31 09:40:00,79.9,79.91,79.89,79.91,297959.0,78.0116,78.0214,78.0018,78.0214,297959.0
2025-01-31 09:45:00,79.91,79.92,79.9,79.91,506631.0,78.0214,78.0311,78.0116,78.0214,506631.0
2025-01-31 09:50:00,79.91,79.94,79.9,79.93,394278.0,78.0214,78.0507,78.0116,78.0409,394278.0
2025-01-31 09:55:00,79.93,79.94,79.91,79.92,242015.0,78.0409,78.0507,78.0214,78.0311,242015.0
2025-01-31 10:00:00,79.91,79.92,79.9,79.9,449249.0,78.0214,78.0311,78.0116,78.0116,449249.0
2025-01-31 10:05:00,79.91,79.92,79.9,79.91,469569.0,78.0214,78.0311,78.0116,78.0214,469569.0
2025-01-31 10:10:00,79.91,79.92,79.9,79.92,183780.0,78.0214,78.0311,78.0116,78.0311,183780.0
2025-01-31 10:15:00,79.92,79.93,79.91,79.93,356815.0,78.0311,78.0409,78.0214,78.0409,356815.0
2025-01-31 10:20:00,79.93,79.95,79.92,79.95,204376.0,78.0409,78.0604,78.0311,78.0604,204376.0
2025-01-31 10:25:00,79.95,79.95,79.93,79.94,343539.0,78.0604,78.0604,78.0409,78.0507,343539.0
2025-01-31 10:30:00,79.94,79.95,79.93,79.94,220849.0,78.0507,78.0604,78.0409,78.0507,220849.0
2025-01-31 10:35:00,79.94,79.95,79.93,79.95,183367.0,78.0507,78.0604,78.0409,78.0604,183367.0
2025-01-31 10:40:00,79.95,79.95,79.93,79.94,69341.0,78.0604,78.0604,78.0409,78.0507,69341.0
2025-01-31 10:45:00,79.95,79.95,79.93,79.95,90101.0,78.0604,78.0604,78.0409,78.0604,90101.0
2025-01-31 10:50:00,79.94,79.94,79.92,79.92,85437.0,78.0507,78.0507,78.0311,78.0311,85437.0
2025-01-31 10:55:00,79.92,79.93,79.9,79.91,103304.0,78.0311,78.0409,78.0116,78.0214,103304.0
2025-01-31 11:00:00,79.91,79.94,79.9,79.93,289794.0,78.0214,78.0507,78.0116,78.0409,289794.0
2025-01-31 11:05:00,79.93,79.95,79.92,79.95,110106.0,78.0409,78.0604,78.0311,78.0604,110106.0
2025-01-31 11:10:00,79.95,79.95,79.91,79.92,330298.0,78.0604,78.0604,78.0214,78.0311,330298.0
2025-01-31 11:15:00,79.92,79.93,79.9,79.91,317477.0,78.0311,78.0409,78.0116,78.0214,317477.0
2025-01-31 11:20:00,79.91,79.94,79.9,79.94,452471.0,78.0214,78.0507,78.0116,78.0507,452471.0
2025-01-31 11:25:00,79.94,79.94,79.9,79.91,464580.0,78.0507,78.0507,78.0116,78.0214,464580.0
2025-01-31 11:30:00,79.91,79.91,79.89,79.9,122270.0,78.0214,78.0214,78.0018,78.0116,122270.0
2025-01-31 11:35:00,79.9,79.9,79.88,79.9,197013.0,78.0116,78.0116,77.9921,78.0116,197013.0
2025-01-31 11:40:00,79.9,79.9,79.89,79.9,280462.0,78.0116,78.0116,78.0018,78.0116,280462.0
2025-01-31 11:45:00,79.9,79.91,79.89,79.91,245714.0,78.0116,78.0214,78.0018,78.0214,245714.0
2025-01-31 11:50:00,79.91,79.92,79.9,79.92,84211.0,78.0214,78.0311,78.0116,78.0311,84211.0
2025-01-31 11:55:00,79.92,79.92,79.9,79.91,159439.0,78.0311,78.0311,78.0116,78.0214,159439.0
2025-01-31 12:00:00,79.91,79.92,79.9,79.91,97336.0,78.0214,78.0311,78.0116,78.0214,97336.0
2025-01-31 12:05:00,79.91,79.93,79.89,79.92,358540.0,78.0214,78.0409,78.0018,78.0311,358540.0
2025-01-31 12:10:00,79.92,79.93,79.91,79.92,85387.0,78.0311,78.0409,78.0214,78.0311,85387.0
2025-01-31 12:15:00,79.92,79.93,79.91,79.92,107753.0,78.0311,78.0409,78.0214,78.0311,107753.0
2025-01-31 12:20:00,79.92,79.96,79.92,79.95,174211.0,78.0311,78.0702,78.0311,78.0604,174211.0
2025-01-31 12:25:00,79.95,79.96,79.95,79.95,44032.0,78.0604,78.0702,78.0604,78.0604,44032.0
2025-01-31 12:30:00,79.95,79.97,79.93,79.95,672190.0,78.0604,78.08,78.0409,78.0604,672190.0
2025-01-31 12:35:00,79.95,79.97,79.94,79.95,392806.0,78.0604,78.08,78.0507,78.0604,392806.0
2025-01-31 12:40:00,79.95,79.96,79.94,79.95,431027.0,78.0604,78.0702,78.0507,78.0604,431027.0
2025-01-31 12:45:00,79.95,79.95,79.93,79.95,183404.0,78.0604,78.0604,78.0409,78.0604,183404.0
2025-01-31 12:50:00,79.95,79.97,79.94,79.97,108656.0,78.0604,78.08,78.0507,78.08,108656.0
2025-01-31 12:55:00,79.97,79.97,79.95,79.95,497384.0,78.08,78.08,78.0604,78.0604,497384.0
2025-01-31 13:00:00,79.95,79.96,79.94,79.95,348783.0,78.0604,78.0702,78.0507,78.0604,348783.0
2025-01-31 13:05:00,79.95,79.96,79.94,79.95,407405.0,78.0604,78.0702,78.0507,78.0604,407405.0
2025-01-31 13:10:00,79.95,79.95,79.94,79.95,202376.0,78.0604,78.0604,78.0507,78.0604,202376.0
2025-01-31 13:15:00,79.95,79.95,79.9,79.91,272110.0,78.0604,78.0604,78.0116,78.0214,272110.0
2025-01-31 13:20:00,79.91,79.92,79.87,79.9,803856.0,78.0214,78.0311,77.9823,78.0116,803856.0
2025-01-31 13:25:00,79.9,79.9,79.85,79.87,829591.0,78.0116,78.0116,77.9628,77.9823,829591.0
2025-01-31 13:30:00,79.87,79.87,79.81,79.81,727646.0,77.9823,77.9823,77.9237,77.9237,727646.0
2025-01-31 13:35:00,79.81,79.84,79.8,79.81,408985.0,77.9237,77.953,77.914,77.9237,408985.0
2025-01-31 13:40:00,79.82,79.86,79.81,79.86,1282861.0,77.9335,77.9726,77.9237,77.9726,1282861.0
2025-01-31 13:45:00,79.86,79.86,79.83,79.86,293554.0,77.9726,77.9726,77.9433,77.9726,293554.0
2025-01-31 13:50:00,79.85,79.86,79.82,79.84,563555.0,77.9628,77.9726,77.9335,77.953,563555.0
2025-01-31 13:55:00,79.84,79.86,79.83,79.84,286723.0,77.953,77.9726,77.9433,77.953,286723.0
2025-01-31 14:00:00,79.84,79.86,79.82,79.84,185316.0,77.953,77.9726,77.9335,77.953,185316.0
2025-01-31 14:05:00,79.84,79.84,79.78,79.81,309448.0,77.953,77.953,77.8944,77.9237,309448.0
2025-01-31 14:10:00,79.81,79.83,79.8,79.82,491443.0,77.9237,77.9433,77.914,77.9335,491443.0
2025-01-31 14:15:00,79.82,79.83,79.78,79.79,335846.0,77.9335,77.9433,77.8944,77.9042,335846.0
2025-01-31 14:20:00,79.79,79.79,79.77,79.79,111667.0,77.9042,77.9042,77.8847,77.9042,111667.0
2025-01-31 14:25:00,79.79,79.8,79.78,79.8,180460.0,77.9042,77.914,77.8944,77.914,180460.0
2025-01-31 14:30:00,79.8,79.81,79.78,79.79,230169.0,77.914,77.9237,77.8944,77.9042,230169.0
2025-01-31 14:35:00,79.79,79.79,79.74,79.75,210619.0,77.9042,77.9042,77.8554,77.8652,210619.0
2025-01-31 14:40:00,79.74,79.75,79.71,79.72,474294.0,77.8554,77.8652,77.8261,77.8359,474294.0
2025-01-31 14:45:00,79.71,79.74,79.7,79.74,446589.0,77.8261,77.8554,77.8163,77.8554,446589.0
2025-01-31 14:50:00,79.73,79.76,79.72,79.74,563803.0,77.8456,77.8749,77.8359,77.8554,563803.0
2025-01-31 14:55:00,79.73,79.76,79.72,79.73,308223.0,77.8456,77.8749,77.8359,77.8456,308223.0
2025-01-31 15:00:00,79.72,79.73,79.68,79.68,205978.0,77.8359,77.8456,77.7968,77.7968,205978.0
2025-01-31 15:05:00,79.69,79.7,79.67,79.7,449383.0,77.8066,77.8163,77.787,77.8163,449383.0
2025-01-31 15:10:00,79.69,79.71,79.68,79.7,346434.0,77.8066,77.8261,77.7968,77.8163,346434.0
2025-01-31 15:15:00,79.7,79.71,79.69,79.7,133226.0,77.8163,77.8261,77.8066,77.8163,133226.0
2025-01-31 15:20:00,79.7,79.71,79.69,79.7,185459.0,77.8163,77.8261,77.8066,77.8163,185459.0
2025-01-31 15:25:00,79.71,79.71,79.68,79.7,449029.0,77.8261,77.8261,77.7968,77.8163,449029.0
2025-01-31 15:30:00,79.69,79.73,79.69,79.72,480069.0,77.8066,77.8456,77.8066,77.8359,480069.0
2025-01-31 15:35:00,79.72,79.73,79.68,79.69,265124.0,77.8359,77.8456,77.7968,77.8066,265124.0
2025-01-31 15:40:00,79.68,79.71,79.68,79.68,865302.0,77.7968,77.8261,77.7968,77.7968,865302.0
2025-01-31 15:45:00,79.69,79.7,79.67,79.7,908814.0,77.8066,77.8163,77.787,77.8163,908814.0
2025-01-31 15:50:00,79.7,79.72,79.69,79.7,1468201.0,77.8163,77.8359,77.8066,77.8163,1468201.0
2025-01-31 15:55:00,79.7,79.74,79.67,79.72,3743696.0,77.8163,77.8554,77.787,77.8359,3743696.0
2025-02-03 09:30:00,79.17,79.27,79.04,79.26,1416244.0,77.6501,77.7482,77.5226,77.7384,1416244.0
2025-02-03 09:35:00,79.26,79.28,79.19,79.23,1261764.0,77.7384,77.758,77.6697,77.7089,1261764.0
2025-02-03 09:40:00,79.23,79.23,79.21,79.22,192868.0,77.7089,77.7089,77.6893,77.6991,192868.0
2025-02-03 09:45:00,79.22,79.22,79.17,79.17,278555.0,77.6991,77.6991,77.6501,77.6501,278555.0
2025-02-03 09:50:00,79.18,79.18,79.14,79.14,1011886.0,77.6599,77.6599,77.6207,77.6207,1011886.0
2025-02-03 09:55:00,79.14,79.17,79.13,79.14,760239.0,77.6207,77.6501,77.6109,77.6207,760239.0
2025-02-03 10:00:00,79.14,79.14,79.1,79.13,332573.0,77.6207,77.6207,77.5814,77.6109,332573.0
2025-02-03 10:05:00,79.13,79.2,79.13,79.2,319220.0,77.6109,77.6795,77.6109,77.6795,319220.0
2025-02-03 10:10:00,79.2,79.2,79.17,79.18,262429.0,77.6795,77.6795,77.6501,77.6599,262429.0
2025-02-03 10:15:00,79.17,79.2,79.17,79.19,99771.0,77.6501,77.6795,77.6501,77.6697,99771.0
2025-02-03 10:20:00,79.19,79.26,79.17,79.24,842410.0,77.6697,77.7384,77.6501,77.7187,842410.0
2025-02-03 10:25:00,79.23,79.28,79.22,79.28,671235.0,77.7089,77.758,77.6991,77.758,671235.0
2025-02-03 10:30:00,79.29,79.3,79.25,79.29,681671.0,77.7678,77.7776,77.7286,77.7678,681671.0
2025-02-03 10:35:00,79.29,79.32,79.26,79.28,876195.0,77.7678,77.7972,77.7384,77.758,876195.0
2025-02-03 10:40:00,79.28,79.32,79.26,79.29,247771.0,77.758,77.7972,77.7384,77.7678,247771.0
2025-02-03 10:45:00,79.3,79.31,79.29,79.31,239116.0,77.7776,77.7874,77.7678,77.7874,239116.0
2025-02-03 10:50:00,79.31,79.32,79.28,79.29,325827.0,77.7874,77.7972,77.758,77.7678,325827.0
2025-02-03 10:55:00,79.29,79.31,79.28,79.3,191400.0,77.7678,77.7874,77.758,77.7776,191400.0
2025-02-03 11:00:00,79.3,79.32,79.28,79.31,407599.0,77.7776,77.7972,77.758,77.7874,407599.0
2025-02-03 11:05:00,79.31,79.34,79.28,79.33,279359.0,77.7874,77.8168,77.758,77.807,279359.0
2025-02-03 11:10:00,79.33,79.35,79.32,79.34,287660.0,77.807,77.8266,77.7972,77.8168,287660.0
2025-02-03 11:15:00,79.33,79.35,79.32,79.35,317578.0,77.807,77.8266,77.7972,77.8266,317578.0
2025-02-03 11:20:00,79.34,79.37,79.34,79.37,254161.0,77.8168,77.8462,77.8168,77.8462,254161.0
2025-02-03 11:25:00,79.37,79.37,79.34,79.34,255272.0,77.8462,77.8462,77.8168,77.8168,255272.0
2025-02-03 11:30:00,79.35,79.37,79.33,79.36,270484.0,77.8266,77.8462,77.807,77.8364,270484.0
2025-02-03 11:35:00,79.36,79.36,79.34,79.34,168657.0,77.8364,77.8364,77.8168,77.8168,168657.0
2025-02-03 11:40:00,79.35,79.35,79.31,79.33,223368.0,77.8266,77.8266,77.7874,77.807,223368.0
2025-02-03 11:45:00,79.33,79.34,79.32,79.32,74266.0,77.807,77.8168,77.7972,77.7972,74266.0
2025-02-03 11:50:00,79.32,79.33,79.31,79.31,158744.0,77.7972,77.807,77.7874,77.7874,158744.0
2025-02-03 11:55:00,79.31,79.31,79.26,79.29,852356.0,77.7874,77.7874,77.7384,77.7678,852356.0
2025-02-03 12:00:00,79.29,79.3,79.27,79.3,214680.0,77.7678,77.7776,77.7482,77.7776,214680.0
2025-02-03 12:05:00,79.3,79.3,79.27,79.3,256206.0,77.7776,77.7776,77.7482,77.7776,256206.0
2025-02-03 12:10:00,79.3,79.3,79.27,79.28,166651.0,77.7776,77.7776,77.7482,77.758,166651.0
2025-02-03 12:15:00,79.28,79.29,79.27,79.28,175122.0,77.758,77.7678,77.7482,77.758,175122.0
2025-02-03 12:20:00,79.28,79.31,79.28,79.31,278869.0,77.758,77.7874,77.758,77.7874,278869.0
2025-02-03 12:25:00,79.31,79.32,79.28,79.28,397676.0,77.7874,77.7972,77.758,77.758,397676.0
2025-02-03 12:30:00,79.28,79.29,79.27,79.28,194969.0,77.758,77.7678,77.7482,77.758,194969.0
2025-02-03 12:35:00,79.28,79.28,79.26,79.28,178444.0,77.758,77.758,77.7384,77.758,178444.0
2025-02-03 12:40:00,79.28,79.28,79.25,79.28,77432.0,77.758,77.758,77.7286,77.758,77432.0
2025-02-03 12:45:00,79.28,79.29,79.26,79.29,116474.0,77.758,77.7678,77.7384,77.7678,116474.0
2025-02-03 12:50:00,79.29,79.32,79.28,79.31,149392.0,77.7678,77.7972,77.758,77.7874,149392.0
2025-02-03 12:55:00,79.31,79.33,79.29,79.31,626927.0,77.7874,77.807,77.7678,77.7874,626927.0
2025-02-03 13:00:00,79.3,79.31,79.27,79.31,363937.0,77.7776,77.7874,77.7482,77.7874,363937.0
2025-02-03 13:05:00,79.31,79.32,79.27,79.28,177429.0,77.7874,77.7972,77.7482,77.758,177429.0
2025-02-03 13:10:00,79.28,79.32,79.27,79.3,119951.0,77.758,77.7972,77.7482,77.7776,119951.0
2025-02-03 13:15:00,79.3,79.31,79.28,79.29,109794.0,77.7776,77.7874,77.758,77.7678,109794.0
2025-02-03 13:20:00,79.29,79.3,79.27,79.3,83564.0,77.7678,77.7776,77.7482,77.7776,83564.0
2025-02-03 13:25:00,79.3,79.3,79.28,79.29,125914.0,77.7776,77.7776,77.758,77.7678,125914.0
2025-02-03 13:30:00,79.29,79.31,79.28,79.31,102139.0,77.7678,77.7874,77.758,77.7874,102139.0
2025-02-03 13:35:00,79.31,79.31,79.28,79.29,51355.0,77.7874,77.7874,77.758,77.7678,51355.0
2025-02-03 13:40:00,79.29,79.29,79.27,79.28,106713.0,77.7678,77.7678,77.7482,77.758,106713.0
2025-02-03 13:45:00,79.29,79.29,79.27,79.28,398710.0,77.7678,77.7678,77.7482,77.758,398710.0
2025-02-03 13:50:00,79.29,79.3,79.28,79.29,441876.0,77.7678,77.7776,77.758,77.7678,441876.0
2025-02-03 13:55:00,79.29,79.3,79.28,79.28,106593.0,77.7678,77.7776,77.758,77.758,106593.0
2025-02-03 14:00:00,79.29,79.3,79.28,79.29,177843.0,77.7678,77.7776,77.758,77.7678,177843.0
2025-02-03 14:05:00,79.29,79.3,79.28,79.3,50565.0,77.7678,77.7776,77.758,77.7776,50565.0
2025-02-03 14:10:00,79.3,79.3,79.28,79.29,139393.0,77.7776,77.7776,77.758,77.7678,139393.0
2025-02-03 14:15:00,79.29,79.3,79.28,79.29,65789.0,77.7678,77.7776,77.758,77.7678,65789.0
2025-02-03 14:20:00,79.29,79.29,79.26,79.28,397793.0,77.7678,77.7678,77.7384,77.758,397793.0
2025-02-03 14:25:00,79.27,79.27,79.24,79.25,116240.0,77.7482,77.7482,77.7187,77.7286,116240.0
2025-02-03 14:30:00,79.24,79.26,79.24,79.25,141553.0,77.7187,77.7384,77.7187,77.7286,141553.0
2025-02-03 14:35:00,79.25,79.26,79.24,79.25,24207.0,77.7286,77.7384,77.7187,77.7286,24207.0
2025-02-03 14:40:00,79.26,79.26,79.25,79.26,21543.0,77.7384,77.7384,77.7286,77.7384,21543.0
2025-02-03 14:45:00,79.26,79.28,79.25,79.28,132049.0,77.7384,77.758,77.7286,77.758,132049.0
2025-02-03 14:50:00,79.28,79.29,79.27,79.29,260880.0,77.758,77.7678,77.7482,77.7678,260880.0
2025-02-03 14:55:00,79.29,79.29,79.28,79.29,179515.0,77.7678,77.7678,77.758,77.7678,179515.0
2025-02-03 15:00:00,79.29,79.29,79.27,79.29,101212.0,77.7678,77.7678,77.7482,77.7678,101212.0
2025-02-03 15:05:00,79.29,79.29,79.25,79.27,153118.0,77.7678,77.7678,77.7286,77.7482,153118.0
2025-02-03 15:10:00,79.26,79.27,79.25,79.26,118511.0,77.7384,77.7482,77.7286,77.7384,118511.0
2025-02-03 15:15:00,79.25,79.27,79.25,79.27,91171.0,77.7286,77.7482,77.7286,77.7482,91171.0
2025-02-03 15:20:00,79.27,79.28,79.26,79.28,141371.0,77.7482,77.758,77.7384,77.758,141371.0
2025-02-03 15:25:00,79.28,79.28,79.25,79.27,145240.0,77.758,77.758,77.7286,77.7482,145240.0
2025-02-03 15:30:00,79.26,79.27,79.25,79.27,104534.0,77.7384,77.7482,77.7286,77.7482,104534.0
2025-02-03 15:35:00,79.27,79.31,79.26,79.31,539359.0,77.7482,77.7874,77.7384,77.7874,539359.0
2025-02-03 15:40:00,79.31,79.31,79.27,79.29,798086.0,77.7874,77.7874,77.7482,77.7678,798086.0
2025-02-03 15:45:00,79.29,79.31,79.28,79.3,1235991.0,77.7678,77.7874,77.758,77.7776,1235991.0
2025-02-03 15:50:00,79.3,79.31,79.27,79.28,1219968.0,77.7776,77.7874,77.7482,77.758,1219968.0
2025-02-03 15:55:00,79.28,79.29,79.26,79.27,1425425.0,77.758,77.7678,77.7384,77.7482,1425425.0
2025-02-04 09:30:00,79.3,79.3,79.23,79.24,1111521.0,77.7776,77.7776,77.7089,77.7187,1111521.0
2025-02-04 09:35:00,79.24,79.3,79.24,79.28,687484.0,77.7187,77.7776,77.7187,77.758,687484.0
2025-02-04 09:40:00,79.28,79.31,79.28,79.29,505887.0,77.758,77.7874,77.758,77.7678,505887.0
2025-02-04 09:45:00,79.29,79.32,79.29,79.31,94398.0,77.7678,77.7972,77.7678,77.7874,94398.0
2025-02-04 09:50:00,79.31,79.34,79.3,79.33,241715.0,77.7874,77.8168,77.7776,77.807,241715.0
2025-02-04 09:55:00,79.33,79.35,79.33,79.35,54958.0,77.807,77.8266,77.807,77.8266,54958.0
2025-02-04 10:00:00,79.35,79.4,79.34,79.38,408654.0,77.8266,77.8757,77.8168,77.8561,408654.0
2025-02-04 10:05:00,79.38,79.38,79.35,79.38,336840.0,77.8561,77.8561,77.8266,77.8561,336840.0
2025-02-04 10:10:00,79.38,79.38,79.34,79.34,376931.0,77.8561,77.8561,77.8168,77.8168,376931.0
2025-02-04 10:15:00,79.34,79.39,79.34,79.38,440844.0,77.8168,77.8659,77.8168,77.8561,440844.0
2025-02-04 10:20:00,79.38,79.39,79.36,79.39,481664.0,77.8561,77.8659,77.8364,77.8659,481664.0
2025-02-04 10:25:00,79.39,79.4,79.37,79.38,111016.0,77.8659,77.8757,77.8462,77.8561,111016.0
2025-02-04 10:30:00,79.38,79.39,79.36,79.38,447758.0,77.8561,77.8659,77.8364,77.8561,447758.0
2025-02-04 10:35:00,79.38,79.38,79.36,79.38,463527.0,77.8561,77.8561,77.8364,77.8561,463527.0
2025-02-04 10:40:00,79.38,79.38,79.37,79.37,66495.0,77.8561,77.8561,77.8462,77.8462,66495.0
2025-02-04 10:45:00,79.37,79.38,79.35,79.38,110328.0,77.8462,77.8561,77.8266,77.8561,110328.0
2025-02-04 10:50:00,79.38,79.4,79.37,79.4,326028.0,77.8561,77.8757,77.8462,77.8757,326028.0
2025-02-04 10:55:00,79.4,79.41,79.39,79.4,344778.0,77.8757,77.8855,77.8659,77.8757,344778.0
2025-02-04 11:00:00,79.4,79.44,79.4,79.43,682727.0,77.8757,77.9149,77.8757,77.9051,682727.0
2025-02-04 11:05:00,79.44,79.44,79.42,79.44,526650.0,77.9149,77.9149,77.8953,77.9149,526650.0
2025-02-04 11:10:00,79.44,79.44,79.42,79.42,195246.0,77.9149,77.9149,77.8953,77.8953,195246.0
2025-02-04 11:15:00,79.42,79.45,79.42,79.44,384952.0,77.8953,77.9247,77.8953,77.9149,384952.0
2025-02-04 11:20:00,79.44,79.45,79.43,79.45,88538.0,77.9149,77.9247,77.9051,77.9247,88538.0
2025-02-04 11:25:00,79.45,79.45,79.44,79.45,37024.0,77.9247,77.9247,77.9149,77.9247,37024.0
2025-02-04 11:30:00,79.45,79.45,79.43,79.45,162724.0,77.9247,77.9247,77.9051,77.9247,162724.0
2025-02-04 11:35:00,79.45,79.45,79.44,79.45,261545.0,77.9247,77.9247,77.9149,77.9247,261545.0
2025-02-04 11:40:00,79.45,79.45,79.41,79.42,891149.0,77.9247,77.9247,77.8855,77.8953,891149.0
2025-02-04 11:45:00,79.42,79.44,79.42,79.44,383143.0,77.8953,77.9149,77.8953,77.9149,383143.0
2025-02-04 11:50:00,79.44,79.44,79.41,79.44,641608.0,77.9149,77.9149,77.8855,77.9149,641608.0
2025-02-04 11:55:00,79.44,79.44,79.43,79.44,180436.0,77.9149,77.9149,77.9051,77.9149,180436.0
2025-02-04 12:00:00,79.44,79.44,79.42,79.42,266766.0,77.9149,77.9149,77.8953,77.8953,266766.0
2025-02-04 12:05:00,79.42,79.44,79.41,79.42,543531.0,77.8953,77.9149,77.8855,77.8953,543531.0
2025-02-04 12:10:00,79.42,79.43,79.41,79.42,156529.0,77.8953,77.9051,77.8855,77.8953,156529.0
2025-02-04 12:15:00,79.42,79.43,79.4,79.41,523356.0,77.8953,77.9051,77.8757,77.8855,523356.0
2025-02-04 12:20:00,79.41,79.42,79.4,79.42,169910.0,77.8855,77.8953,77.8757,77.8953,169910.0
2025-02-04 12:25:00,79.42,79.42,79.4,79.41,180991.0,77.8953,77.8953,77.8757,77.8855,180991.0
2025-02-04 12:30:00,79.41,79.43,79.4,79.42,223652.0,77.8855,77.9051,77.8757,77.8953,223652.0
2025-02-04 12:35:00,79.43,79.45,79.42,79.44,245600.0,77.9051,77.9247,77.8953,77.9149,245600.0
2025-02-04 12:40:00,79.44,79.44,79.43,79.44,518614.0,77.9149,77.9149,77.9051,77.9149,518614.0
2025-02-04 12:45:00,79.43,79.44,79.42,79.44,186667.0,77.9051,77.9149,77.8953,77.9149,186667.0
2025-02-04 12:50:00,79.44,79.45,79.43,79.45,187455.0,77.9149,77.9247,77.9051,77.9247,187455.0
2025-02-04 12:55:00,79.45,79.46,79.44,79.46,207278.0,77.9247,77.9345,77.9149,77.9345,207278.0
2025-02-04 13:00:00,79.46,79.46,79.44,79.45,234982.0,77.9345,77.9345,77.9149,77.9247,234982.0
2025-02-04 13:05:00,79.45,79.46,79.43,79.44,256904.0,77.9247,77.9345,77.9051,77.9149,256904.0
2025-02-04 13:10:00,79.44,79.46,79.43,79.46,168437.0,77.9149,77.9345,77.9051,77.9345,168437.0
2025-02-04 13:15:00,79.45,79.46,79.45,79.46,83620.0,77.9247,77.9345,77.9247,77.9345,83620.0
2025-02-04 13:20:00,79.46,79.47,79.45,79.46,263189.0,77.9345,77.9443,77.9247,77.9345,263189.0
2025-02-04 13:25:00,79.46,79.47,79.45,79.46,133707.0,77.9345,77.9443,77.9247,77.9345,133707.0
2025-02-04 13:30:00,79.46,79.47,79.45,79.45,89146.0,77.9345,77.9443,77.9247,77.9247,89146.0
2025-02-04 13:35:00,79.46,79.46,79.44,79.45,217213.0,77.9345,77.9345,77.9149,77.9247,217213.0
2025-02-04 13:40:00,79.45,79.47,79.44,79.47,111099.0,77.9247,77.9443,77.9149,77.9443,111099.0
2025-02-04 13:45:00,79.47,79.47,79.46,79.47,51966.0,77.9443,77.9443,77.9345,77.9443,51966.0
2025-02-04 13:50:00,79.47,79.47,79.45,79.45,198450.0,77.9443,77.9443,77.9247,77.9247,198450.0
2025-02-04 13:55:00,79.45,79.46,79.41,79.42,564686.0,77.9247,77.9345,77.8855,77.8953,564686.0
2025-02-04 14:00:00,79.42,79.44,79.42,79.44,96008.0,77.8953,77.9149,77.8953,77.9149,96008.0
2025-02-04 14:05:00,79.44,79.45,79.43,79.45,60674.0,77.9149,77.9247,77.9051,77.9247,60674.0
2025-02-04 14:10:00,79.45,79.45,79.44,79.45,35131.0,77.9247,77.9247,77.9149,77.9247,35131.0
2025-02-04 14:15:00,79.45,79.46,79.44,79.45,45259.0,77.9247,77.9345,77.9149,77.9247,45259.0
2025-02-04 14:20:00,79.45,79.47,79.45,79.46,137292.0,77.9247,77.9443,77.9247,77.9345,137292.0
2025-02-04 14:25:00,79.47,79.47,79.45,79.46,42390.0,77.9443,77.9443,77.9247,77.9345,42390.0
2025-02-04 14:30:00,79.46,79.48,79.45,79.47,339137.0,77.9345,77.9541,77.9247,77.9443,339137.0
2025-02-04 14:35:00,79.48,79.48,79.46,79.47,85546.0,77.9541,77.9541,77.9345,77.9443,85546.0
2025-02-04 14:40:00,79.47,79.47,79.46,79.47,33270.0,77.9443,77.9443,77.9345,77.9443,33270.0
2025-02-04 14:45:00,79.47,79.47,79.46,79.47,92382.0,77.9443,77.9443,77.9345,77.9443,92382.0
2025-02-04 14:50:00,79.47,79.47,79.46,79.47,123244.0,77.9443,77.9443,77.9345,77.9443,123244.0
2025-02-04 14:55:00,79.47,79.47,79.45,79.45,193007.0,77.9443,77.9443,77.9247,77.9247,193007.0
2025-02-04 15:00:00,79.46,79.47,79.45,79.45,170119.0,77.9345,77.9443,77.9247,77.9247,170119.0
2025-02-04 15:05:00,79.45,79.46,79.45,79.45,20940.0,77.9247,77.9345,77.9247,77.9247,20940.0
2025-02-04 15:10:00,79.46,79.48,79.45,79.48,122669.0,77.9345,77.9541,77.9247,77.9541,122669.0
2025-02-04 15:15:00,79.48,79.48,79.46,79.47,33781.0,77.9541,77.9541,77.9345,77.9443,33781.0
2025-02-04 15:20:00,79.47,79.47,79.45,79.45,297698.0,77.9443,77.9443,77.9247,77.9247,297698.0
2025-02-04 15:25:00,79.45,79.46,79.44,79.46,64585.0,77.9247,77.9345,77.9149,77.9345,64585.0
2025-02-04 15:30:00,79.45,79.47,79.45,79.46,163479.0,77.9247,77.9443,77.9247,77.9345,163479.0
2025-02-04 15:35:00,79.47,79.49,79.46,79.48,95761.0,77.9443,77.9639,77.9345,77.9541,95761.0
2025-02-04 15:40:00,79.48,79.49,79.47,79.48,225501.0,77.9541,77.9639,77.9443,77.9541,225501.0
2025-02-04 15:45:00,79.48,79.51,79.47,79.51,553617.0,77.9541,77.9836,77.9443,77.9836,553617.0
2025-02-04 15:50:00,79.51,79.51,79.48,79.48,2001036.0,77.9836,77.9836,77.9541,77.9541,2001036.0
2025-02-04 15:55:00,79.48,79.5,79.47,79.49,1776247.0,77.9541,77.9738,77.9443,77.9639,1776247.0
2025-02-05 09:30:00,79.54,79.69,79.54,79.61,679104.0,78.013,78.1601,78.013,78.0816,679104.0
2025-02-05 09:35:00,79.61,79.63,79.6,79.62,701558.0,78.0816,78.1013,78.0718,78.0914,701558.0
2025-02-05 09:40:00,79.62,79.63,79.59,79.59,488525.0,78.0914,78.1013,78.062,78.062,488525.0
2025-02-05 09:45:00,79.59,79.62,79.59,79.62,553386.0,78.062,78.0914,78.062,78.0914,553386.0
2025-02-05 09:50:00,79.62,79.62,79.58,79.59,501731.0,78.0914,78.0914,78.0522,78.062,501731.0
2025-02-05 09:55:00,79.59,79.6,79.55,79.58,668894.0,78.062,78.0718,78.0228,78.0522,668894.0
2025-02-05 10:00:00,79.58,79.64,79.58,79.6,1550699.0,78.0522,78.1111,78.0522,78.0718,1550699.0
2025-02-05 10:05:00,79.6,79.6,79.57,79.59,398615.0,78.0718,78.0718,78.0424,78.062,398615.0
2025-02-05 10:10:00,79.59,79.62,79.58,79.61,396740.0,78.062,78.0914,78.0522,78.0816,396740.0
2025-02-05 10:15:00,79.62,79.63,79.61,79.62,510936.0,78.0914,78.1013,78.0816,78.0914,510936.0
2025-02-05 10:20:00,79.62,79.63,79.61,79.63,62069.0,78.0914,78.1013,78.0816,78.1013,62069.0
2025-02-05 10:25:00,79.63,79.64,79.62,79.63,44973.0,78.1013,78.1111,78.0914,78.1013,44973.0
2025-02-05 10:30:00,79.64,79.65,79.63,79.65,154747.0,78.1111,78.1209,78.1013,78.1209,154747.0
2025-02-05 10:35:00,79.65,79.66,79.64,79.66,803548.0,78.1209,78.1307,78.1111,78.1307,803548.0
2025-02-05 10:40:00,79.66,79.68,79.66,79.67,477503.0,78.1307,78.1503,78.1307,78.1405,477503.0
2025-02-05 10:45:00,79.67,79.68,79.66,79.67,668368.0,78.1405,78.1503,78.1307,78.1405,668368.0
2025-02-05 10:50:00,79.67,79.69,79.67,79.69,266217.0,78.1405,78.1601,78.1405,78.1601,266217.0
2025-02-05 10:55:00,79.69,79.71,79.69,79.69,542775.0,78.1601,78.1797,78.1601,78.1601,542775.0
2025-02-05 11:00:00,79.69,79.7,79.68,79.69,515151.0,78.1601,78.1699,78.1503,78.1601,515151.0
2025-02-05 11:05:00,79.7,79.7,79.68,79.69,185988.0,78.1699,78.1699,78.1503,78.1601,185988.0
2025-02-05 11:10:00,79.7,79.7,79.67,79.67,104598.0,78.1699,78.1699,78.1405,78.1405,104598.0
2025-02-05 11:15:00,79.67,79.68,79.66,79.67,159816.0,78.1405,78.1503,78.1307,78.1405,159816.0
2025-02-05 11:20:00,79.67,79.68,79.66,79.66,77351.0,78.1405,78.1503,78.1307,78.1307,77351.0
2025-02-05 11:25:00,79.67,79.68,79.66,79.68,78875.0,78.1405,78.1503,78.1307,78.1503,78875.0
2025-02-05 11:30:00,79.67,79.7,79.67,79.7,436137.0,78.1405,78.1699,78.1405,78.1699,436137.0
2025-02-05 11:35:00,79.7,79.71,79.69,79.7,323351.0,78.1699,78.1797,78.1601,78.1699,323351.0
2025-02-05 11:40:00,79.7,79.71,79.69,79.7,314940.0,78.1699,78.1797,78.1601,78.1699,314940.0
2025-02-05 11:45:00,79.7,79.71,79.69,79.7,327124.0,78.1699,78.1797,78.1601,78.1699,327124.0
2025-02-05 11:50:00,79.7,79.72,79.7,79.72,279779.0,78.1699,78.1895,78.1699,78.1895,279779.0
2025-02-05 11:55:00,79.72,79.72,79.71,79.72,993436.0,78.1895,78.1895,78.1797,78.1895,993436.0
2025-02-05 12:00:00,79.72,79.75,79.71,79.75,238336.0,78.1895,78.219,78.1797,78.219,238336.0
2025-02-05 12:05:00,79.75,79.76,79.74,79.75,337987.0,78.219,78.2288,78.2091,78.219,337987.0
2025-02-05 12:10:00,79.74,79.75,79.73,79.73,57468.0,78.2091,78.219,78.1993,78.1993,57468.0
2025-02-05 12:15:00,79.73,79.74,79.72,79.72,117732.0,78.1993,78.2091,78.1895,78.1895,117732.0
2025-02-05 12:20:00,79.73,79.73,79.7,79.7,179050.0,78.1993,78.1993,78.1699,78.1699,179050.0
2025-02-05 12:25:00,79.7,79.72,79.69,79.7,776584.0,78.1699,78.1895,78.1601,78.1699,776584.0
2025-02-05 12:30:00,79.7,79.71,79.69,79.7,1023225.0,78.1699,78.1797,78.1601,78.1699,1023225.0
2025-02-05 12:35:00,79.7,79.71,79.69,79.7,434664.0,78.1699,78.1797,78.1601,78.1699,434664.0
2025-02-05 12:40:00,79.7,79.7,79.69,79.69,604612.0,78.1699,78.1699,78.1601,78.1601,604612.0
2025-02-05 12:45:00,79.7,79.72,79.69,79.72,397351.0,78.1699,78.1895,78.1601,78.1895,397351.0
2025-02-05 12:50:00,79.72,79.72,79.71,79.72,264952.0,78.1895,78.1895,78.1797,78.1895,264952.0
2025-02-05 12:55:00,79.72,79.72,79.71,79.72,141445.0,78.1895,78.1895,78.1797,78.1895,141445.0
2025-02-05 13:00:00,79.72,79.73,79.71,79.71,249627.0,78.1895,78.1993,78.1797,78.1797,249627.0
2025-02-05 13:05:00,79.72,79.73,79.71,79.72,125544.0,78.1895,78.1993,78.1797,78.1895,125544.0
2025-02-05 13:10:00,79.71,79.72,79.71,79.72,70107.0,78.1797,78.1895,78.1797,78.1895,70107.0
2025-02-05 13:15:00,79.72,79.73,79.72,79.73,25068.0,78.1895,78.1993,78.1895,78.1993,25068.0
2025-02-05 13:20:00,79.72,79.74,79.72,79.73,92621.0,78.1895,78.2091,78.1895,78.1993,92621.0
2025-02-05 13:25:00,79.73,79.73,79.71,79.71,359105.0,78.1993,78.1993,78.1797,78.1797,359105.0
2025-02-05 13:30:00,79.72,79.73,79.71,79.73,31983.0,78.1895,78.1993,78.1797,78.1993,31983.0
2025-02-05 13:35:00,79.73,79.74,79.72,79.74,129509.0,78.1993,78.2091,78.1895,78.2091,129509.0
2025-02-05 13:40:00,79.73,79.76,79.73,79.75,474521.0,78.1993,78.2288,78.1993,78.219,474521.0
2025-02-05 13:45:00,79.75,79.75,79.73,79.74,187303.0,78.219,78.219,78.1993,78.2091,187303.0
2025-02-05 13:50:00,79.74,79.75,79.73,79.73,82035.0,78.2091,78.219,78.1993,78.1993,82035.0
2025-02-05 13:55:00,79.73,79.75,79.73,79.75,75495.0,78.1993,78.219,78.1993,78.219,75495.0
2025-02-05 14:00:00,79.75,79.75,79.74,79.75,61348.0,78.219,78.219,78.2091,78.219,61348.0
2025-02-05 14:05:00,79.75,79.77,79.74,79.77,203053.0,78.219,78.2386,78.2091,78.2386,203053.0
2025-02-05 14:10:00,79.76,79.77,79.74,79.74,687043.0,78.2288,78.2386,78.2091,78.2091,687043.0
2025-02-05 14:15:00,79.75,79.75,79.73,79.73,235559.0,78.219,78.219,78.1993,78.1993,235559.0
2025-02-05 14:20:00,79.73,79.74,79.71,79.72,377068.0,78.1993,78.2091,78.1797,78.1895,377068.0
2025-02-05 14:25:00,79.72,79.72,79.71,79.72,223486.0,78.1895,78.1895,78.1797,78.1895,223486.0
2025-02-05 14:30:00,79.72,79.72,79.71,79.72,125429.0,78.1895,78.1895,78.1797,78.1895,125429.0
2025-02-05 14:35:00,79.72,79.72,79.71,79.72,116929.0,78.1895,78.1895,78.1797,78.1895,116929.0
2025-02-05 14:40:00,79.72,79.72,79.71,79.72,36296.0,78.1895,78.1895,78.1797,78.1895,36296.0
2025-02-05 14:45:00,79.72,79.72,79.7,79.7,99618.0,78.1895,78.1895,78.1699,78.1699,99618.0
2025-02-05 14:50:00,79.7,79.71,79.7,79.7,58427.0,78.1699,78.1797,78.1699,78.1699,58427.0
2025-02-05 14:55:00,79.7,79.71,79.7,79.7,55331.0,78.1699,78.1797,78.1699,78.1699,55331.0
2025-02-05 15:00:00,79.7,79.72,79.7,79.7,127068.0,78.1699,78.1895,78.1699,78.1699,127068.0
2025-02-05 15:05:00,79.7,79.73,79.68,79.73,1052122.0,78.1699,78.1993,78.1503,78.1993,1052122.0
2025-02-05 15:10:00,79.73,79.74,79.72,79.73,213657.0,78.1993,78.2091,78.1895,78.1993,213657.0
2025-02-05 15:15:00,79.73,79.73,79.71,79.72,323048.0,78.1993,78.1993,78.1797,78.1895,323048.0
2025-02-05 15:20:00,79.72,79.73,79.71,79.73,43808.0,78.1895,78.1993,78.1797,78.1993,43808.0
2025-02-05 15:25:00,79.73,79.73,79.72,79.73,88812.0,78.1993,78.1993,78.1895,78.1993,88812.0
2025-02-05 15:30:00,79.73,79.73,79.71,79.72,591760.0,78.1993,78.1993,78.1797,78.1895,591760.0
2025-02-05 15:35:00,79.72,79.73,79.7,79.7,251448.0,78.1895,78.1993,78.1699,78.1699,251448.0
2025-02-05 15:40:00,79.7,79.72,79.7,79.7,563798.0,78.1699,78.1895,78.1699,78.1699,563798.0
2025-02-05 15:45:00,79.7,79.72,79.7,79.72,302377.0,78.1699,78.1895,78.1699,78.1895,302377.0
2025-02-05 15:50:00,79.71,79.74,79.71,79.72,1381692.0,78.1797,78.2091,78.1797,78.1895,1381692.0
2025-02-05 15:55:00,79.72,79.74,79.71,79.71,519953.0,78.1895,78.2091,78.1797,78.1797,519953.0
2025-02-06 09:30:00,79.72,79.79,79.67,79.67,220597.0,78.1895,78.2582,78.1405,78.1405,220597.0
2025-02-06 09:35:00,79.68,79.69,79.67,79.67,145388.0,78.1503,78.1601,78.1405,78.1405,145388.0
2025-02-06 09:40:00,79.68,79.7,79.67,79.69,142389.0,78.1503,78.1699,78.1405,78.1601,142389.0
2025-02-06 09:45:00,79.7,79.71,79.66,79.66,196726.0,78.1699,78.1797,78.1307,78.1307,196726.0
2025-02-06 09:50:00,79.67,79.68,79.66,79.67,68527.0,78.1405,78.1503,78.1307,78.1405,68527.0
2025-02-06 09:55:00,79.67,79.67,79.65,79.66,93052.0,78.1405,78.1405,78.1209,78.1307,93052.0
2025-02-06 10:00:00,79.67,79.69,79.67,79.68,531529.0,78.1405,78.1601,78.1405,78.1503,531529.0
2025-02-06 10:05:00,79.69,79.71,79.68,79.7,155708.0,78.1601,78.1797,78.1503,78.1699,155708.0
2025-02-06 10:10:00,79.7,79.72,79.69,79.72,187367.0,78.1699,78.1895,78.1601,78.1895,187367.0
2025-02-06 10:15:00,79.72,79.73,79.71,79.73,118089.0,78.1895,78.1993,78.1797,78.1993,118089.0
2025-02-06 10:20:00,79.73,79.74,79.72,79.73,277245.0,78.1993,78.2091,78.1895,78.1993,277245.0
2025-02-06 10:25:00,79.73,79.73,79.69,79.69,591638.0,78.1993,78.1993,78.1601,78.1601,591638.0
2025-02-06 10:30:00,79.69,79.7,79.68,79.68,56642.0,78.1601,78.1699,78.1503,78.1503,56642.0
2025-02-06 10:35:00,79.68,79.7,79.67,79.69,140266.0,78.1503,78.1699,78.1405,78.1601,140266.0
2025-02-06 10:40:00,79.69,79.69,79.66,79.67,166509.0,78.1601,78.1601,78.1307,78.1405,166509.0
2025-02-06 10:45:00,79.67,79.68,79.65,79.67,171784.0,78.1405,78.1503,78.1209,78.1405,171784.0
2025-02-06 10:50:00,79.67,79.69,79.67,79.67,72716.0,78.1405,78.1601,78.1405,78.1405,72716.0
2025-02-06 10:55:00,79.68,79.69,79.66,79.67,569556.0,78.1503,78.1601,78.1307,78.1405,569556.0
2025-02-06 11:00:00,79.67,79.7,79.67,79.7,195825.0,78.1405,78.1699,78.1405,78.1699,195825.0
2025-02-06 11:05:00,79.69,79.7,79.67,79.68,48648.0,78.1601,78.1699,78.1405,78.1503,48648.0
2025-02-06 11:10:00,79.67,79.7,79.67,79.7,43847.0,78.1405,78.1699,78.1405,78.1699,43847.0
2025-02-06 11:15:00,79.7,79.7,79.68,79.68,720327.0,78.1699,78.1699,78.1503,78.1503,720327.0
2025-02-06 11:20:00,79.69,79.69,79.68,79.68,44382.0,78.1601,78.1601,78.1503,78.1503,44382.0
2025-02-06 11:25:00,79.68,79.69,79.67,79.67,67940.0,78.1503,78.1601,78.1405,78.1405,67940.0
2025-02-06 11:30:00,79.67,79.68,79.66,79.67,265983.0,78.1405,78.1503,78.1307,78.1405,265983.0
2025-02-06 11:35:00,79.67,79.67,79.64,79.64,119445.0,78.1405,78.1405,78.1111,78.1111,119445.0
2025-02-06 11:40:00,79.65,79.65,79.64,79.65,81725.0,78.1209,78.1209,78.1111,78.1209,81725.0
2025-02-06 11:45:00,79.64,79.65,79.63,79.65,165023.0,78.1111,78.1209,78.1013,78.1209,165023.0
2025-02-06 11:50:00,79.65,79.66,79.64,79.66,106937.0,78.1209,78.1307,78.1111,78.1307,106937.0
2025-02-06 11:55:00,79.66,79.66,79.63,79.63,174379.0,78.1307,78.1307,78.1013,78.1013,174379.0
2025-02-06 12:00:00,79.63,79.64,79.62,79.64,156097.0,78.1013,78.1111,78.0914,78.1111,156097.0
2025-02-06 12:05:00,79.64,79.65,79.63,79.64,175009.0,78.1111,78.1209,78.1013,78.1111,175009.0
2025-02-06 12:10:00,79.63,79.64,79.62,79.63,99256.0,78.1013,78.1111,78.0914,78.1013,99256.0
2025-02-06 12:15:00,79.63,79.65,79.62,79.64,103193.0,78.1013,78.1209,78.0914,78.1111,103193.0
2025-02-06 12:20:00,79.64,79.65,79.64,79.65,34856.0,78.1111,78.1209,78.1111,78.1209,34856.0
2025-02-06 12:25:00,79.65,79.65,79.64,79.65,75643.0,78.1209,78.1209,78.1111,78.1209,75643.0
2025-02-06 12:30:00,79.65,79.65,79.63,79.64,74172.0,78.1209,78.1209,78.1013,78.1111,74172.0
2025-02-06 12:35:00,79.65,79.66,79.64,79.65,171543.0,78.1209,78.1307,78.1111,78.1209,171543.0
2025-02-06 12:40:00,79.65,79.66,79.64,79.65,214278.0,78.1209,78.1307,78.1111,78.1209,214278.0
2025-02-06 12:45:00,79.65,79.65,79.64,79.65,141484.0,78.1209,78.1209,78.1111,78.1209,141484.0
2025-02-06 12:50:00,79.65,79.65,79.64,79.65,487927.0,78.1209,78.1209,78.1111,78.1209,487927.0
2025-02-06 12:55:00,79.65,79.66,79.64,79.65,174694.0,78.1209,78.1307,78.1111,78.1209,174694.0
2025-02-06 13:00:00,79.65,79.67,79.64,79.67,103066.0,78.1209,78.1405,78.1111,78.1405,103066.0
2025-02-06 13:05:00,79.66,79.68,79.66,79.67,314924.0,78.1307,78.1503,78.1307,78.1405,314924.0
2025-02-06 13:10:00,79.67,79.68,79.66,79.67,58031.0,78.1405,78.1503,78.1307,78.1405,58031.0
2025-02-06 13:15:00,79.66,79.68,79.66,79.68,130340.0,78.1307,78.1503,78.1307,78.1503,130340.0
2025-02-06 13:20:00,79.67,79.68,79.66,79.67,274127.0,78.1405,78.1503,78.1307,78.1405,274127.0
2025-02-06 13:25:00,79.67,79.68,79.66,79.68,370043.0,78.1405,78.1503,78.1307,78.1503,370043.0
2025-02-06 13:30:00,79.67,79.68,79.65,79.66,918445.0,78.1405,78.1503,78.1209,78.1307,918445.0
2025-02-06 13:35:00,79.66,79.66,79.64,79.66,395078.0,78.1307,78.1307,78.1111,78.1307,395078.0
2025-02-06 13:40:00,79.66,79.67,79.65,79.66,359577.0,78.1307,78.1405,78.1209,78.1307,359577.0
2025-02-06 13:45:00,79.66,79.66,79.64,79.65,277077.0,78.1307,78.1307,78.1111,78.1209,277077.0
2025-02-06 13:50:00,79.65,79.66,79.65,79.65,18142.0,78.1209,78.1307,78.1209,78.1209,18142.0
2025-02-06 13:55:00,79.65,79.66,79.64,79.65,95681.0,78.1209,78.1307,78.1111,78.1209,95681.0
2025-02-06 14:00:00,79.65,79.66,79.64,79.65,96914.0,78.1209,78.1307,78.1111,78.1209,96914.0
2025-02-06 14:05:00,79.64,79.65,79.64,79.64,32796.0,78.1111,78.1209,78.1111,78.1111,32796.0
2025-02-06 14:10:00,79.65,79.65,79.63,79.64,114243.0,78.1209,78.1209,78.1013,78.1111,114243.0
2025-02-06 14:15:00,79.63,79.64,79.63,79.63,91516.0,78.1013,78.1111,78.1013,78.1013,91516.0
2025-02-06 14:20:00,79.63,79.64,79.62,79.63,162859.0,78.1013,78.1111,78.0914,78.1013,162859.0
2025-02-06 14:25:00,79.63,79.63,79.6,79.6,212506.0,78.1013,78.1013,78.0718,78.0718,212506.0
2025-02-06 14:30:00,79.61,79.61,79.58,79.59,708402.0,78.0816,78.0816,78.0522,78.062,708402.0
2025-02-06 14:35:00,79.59,79.61,79.59,79.61,114746.0,78.062,78.0816,78.062,78.0816,114746.0
2025-02-06 14:40:00,79.6,79.61,79.58,79.59,134156.0,78.0718,78.0816,78.0522,78.062,134156.0
2025-02-06 14:45:00,79.59,79.61,79.58,79.61,129522.0,78.062,78.0816,78.0522,78.0816,129522.0
2025-02-06 14:50:00,79.61,79.61,79.59,79.6,183025.0,78.0816,78.0816,78.062,78.0718,183025.0
2025-02-06 14:55:00,79.59,79.61,79.58,79.58,782717.0,78.062,78.0816,78.0522,78.0522,782717.0
2025-02-06 15:00:00,79.58,79.59,79.58,79.58,197748.0,78.0522,78.062,78.0522,78.0522,197748.0
2025-02-06 15:05:00,79.59,79.6,79.58,79.59,112815.0,78.062,78.0718,78.0522,78.062,112815.0
2025-02-06 15:10:00,79.58,79.61,79.58,79.61,235829.0,78.0522,78.0816,78.0522,78.0816,235829.0
2025-02-06 15:15:00,79.61,79.61,79.59,79.59,88883.0,78.0816,78.0816,78.062,78.062,88883.0
2025-02-06 15:20:00,79.59,79.6,79.59,79.6,74779.0,78.062,78.0718,78.062,78.0718,74779.0
2025-02-06 15:25:00,79.59,79.61,79.59,79.59,348796.0,78.062,78.0816,78.062,78.062,348796.0
2025-02-06 15:30:00,79.59,79.6,79.58,79.58,181423.0,78.062,78.0718,78.0522,78.0522,181423.0
2025-02-06 15:35:00,79.59,79.6,79.58,79.6,484557.0,78.062,78.0718,78.0522,78.0718,484557.0
2025-02-06 15:40:00,79.59,79.61,79.59,79.59,350186.0,78.062,78.0816,78.062,78.062,350186.0
2025-02-06 15:45:00,79.59,79.6,79.59,79.6,875487.0,78.062,78.0718,78.062,78.0718,875487.0
2025-02-06 15:50:00,79.6,79.62,79.59,79.62,1103692.0,78.0718,78.0914,78.062,78.0914,1103692.0
2025-02-06 15:55:00,79.62,79.62,79.59,79.6,1689851.0,78.0914,78.0914,78.062,78.0718,1689851.0
2025-02-07 09:30:00,79.56,79.58,79.52,79.53,670992.0,78.0326,78.0522,77.9934,78.0032,670992.0
2025-02-07 09:35:00,79.53,79.55,79.52,79.55,700007.0,78.0032,78.0228,77.9934,78.0228,700007.0
2025-02-07 09:40:00,79.54,79.55,79.52,79.54,241512.0,78.013,78.0228,77.9934,78.013,241512.0
2025-02-07 09:45:00,79.54,79.54,79.53,79.54,110467.0,78.013,78.013,78.0032,78.013,110467.0
2025-02-07 09:50:00,79.54,79.56,79.53,79.55,315204.0,78.013,78.0326,78.0032,78.0228,315204.0
2025-02-07 09:55:00,79.55,79.55,79.53,79.55,284677.0,78.0228,78.0228,78.0032,78.0228,284677.0
2025-02-07 10:00:00,79.54,79.54,79.46,79.46,648699.0,78.013,78.013,77.9345,77.9345,648699.0
2025-02-07 10:05:00,79.47,79.51,79.45,79.49,455691.0,77.9443,77.9836,77.9247,77.9639,455691.0
2025-02-07 10:10:00,79.5,79.5,79.45,79.45,213860.0,77.9738,77.9738,77.9247,77.9247,213860.0
2025-02-07 10:15:00,79.46,79.48,79.45,79.48,179095.0,77.9345,77.9541,77.9247,77.9541,179095.0
2025-02-07 10:20:00,79.48,79.49,79.45,79.48,531699.0,77.9541,77.9639,77.9247,77.9541,531699.0
2025-02-07 10:25:00,79.48,79.49,79.46,79.47,192587.0,77.9541,77.9639,77.9345,77.9443,192587.0
2025-02-07 10:30:00,79.47,79.47,79.45,79.47,311734.0,77.9443,77.9443,77.9247,77.9443,311734.0
2025-02-07 10:35:00,79.47,79.48,79.45,79.45,203131.0,77.9443,77.9541,77.9247,77.9247,203131.0
2025-02-07 10:40:00,79.45,79.47,79.45,79.46,500379.0,77.9247,77.9443,77.9247,77.9345,500379.0
2025-02-07 10:45:00,79.46,79.47,79.45,79.47,377595.0,77.9345,77.9443,77.9247,77.9443,377595.0
2025-02-07 10:50:00,79.47,79.5,79.41,79.42,790808.0,77.9443,77.9738,77.8855,77.8953,790808.0
2025-02-07 10:55:00,79.42,79.46,79.42,79.44,172550.0,77.8953,77.9345,77.8953,77.9149,172550.0
2025-02-07 11:00:00,79.45,79.45,79.39,79.42,673939.0,77.9247,77.9247,77.8659,77.8953,673939.0
2025-02-07 11:05:00,79.42,79.46,79.41,79.45,694314.0,77.8953,77.9345,77.8855,77.9247,694314.0
2025-02-07 11:10:00,79.45,79.45,79.42,79.42,229521.0,77.9247,77.9247,77.8953,77.8953,229521.0
2025-02-07 11:15:00,79.42,79.45,79.42,79.44,280006.0,77.8953,77.9247,77.8953,77.9149,280006.0
2025-02-07 11:20:00,79.45,79.45,79.43,79.43,289401.0,77.9247,77.9247,77.9051,77.9051,289401.0
2025-02-07 11:25:00,79.43,79.43,79.41,79.41,266681.0,77.9051,77.9051,77.8855,77.8855,266681.0
2025-02-07 11:30:00,79.41,79.42,79.4,79.41,459168.0,77.8855,77.8953,77.8757,77.8855,459168.0
2025-02-07 11:35:00,79.42,79.44,79.41,79.42,364432.0,77.8953,77.9149,77.8855,77.8953,364432.0
2025-02-07 11:40:00,79.42,79.44,79.42,79.42,185529.0,77.8953,77.9149,77.8953,77.8953,185529.0
2025-02-07 11:45:00,79.42,79.43,79.4,79.4,158237.0,77.8953,77.9051,77.8757,77.8757,158237.0
2025-02-07 11:50:00,79.4,79.41,79.39,79.4,74168.0,77.8757,77.8855,77.8659,77.8757,74168.0
2025-02-07 11:55:00,79.4,79.41,79.38,79.38,251090.0,77.8757,77.8855,77.8561,77.8561,251090.0
2025-02-07 12:00:00,79.38,79.39,79.37,79.37,255669.0,77.8561,77.8659,77.8462,77.8462,255669.0
2025-02-07 12:05:00,79.38,79.4,79.36,79.4,385892.0,77.8561,77.8757,77.8364,77.8757,385892.0
2025-02-07 12:10:00,79.4,79.4,79.38,79.39,840185.0,77.8757,77.8757,77.8561,77.8659,840185.0
2025-02-07 12:15:00,79.4,79.4,79.35,79.38,466857.0,77.8757,77.8757,77.8266,77.8561,466857.0
2025-02-07 12:20:00,79.38,79.41,79.37,79.38,288962.0,77.8561,77.8855,77.8462,77.8561,288962.0
2025-02-07 12:25:00,79.38,79.42,79.38,79.42,463177.0,77.8561,77.8953,77.8561,77.8953,463177.0
2025-02-07 12:30:00,79.42,79.42,79.39,79.4,143570.0,77.8953,77.8953,77.8659,77.8757,143570.0
2025-02-07 12:35:00,79.4,79.42,79.39,79.42,105090.0,77.8757,77.8953,77.8659,77.8953,105090.0
2025-02-07 12:40:00,79.42,79.42,79.4,79.41,132790.0,77.8953,77.8953,77.8757,77.8855,132790.0
2025-02-07 12:45:00,79.41,79.42,79.4,79.42,164084.0,77.8855,77.8953,77.8757,77.8953,164084.0
2025-02-07 12:50:00,79.42,79.42,79.4,79.41,257353.0,77.8953,77.8953,77.8757,77.8855,257353.0
2025-02-07 12:55:00,79.41,79.41,79.4,79.4,259819.0,77.8855,77.8855,77.8757,77.8757,259819.0
2025-02-07 13:00:00,79.4,79.41,79.39,79.41,163106.0,77.8757,77.8855,77.8659,77.8855,163106.0
2025-02-07 13:05:00,79.41,79.43,79.4,79.42,203152.0,77.8855,77.9051,77.8757,77.8953,203152.0
2025-02-07 13:10:00,79.42,79.43,79.41,79.41,95219.0,77.8953,77.9051,77.8855,77.8855,95219.0
2025-02-07 13:15:00,79.41,79.42,79.41,79.42,80784.0,77.8855,77.8953,77.8855,77.8953,80784.0
2025-02-07 13:20:00,79.41,79.42,79.4,79.42,105549.0,77.8855,77.8953,77.8757,77.8953,105549.0
2025-02-07 13:25:00,79.42,79.42,79.41,79.42,45472.0,77.8953,77.8953,77.8855,77.8953,45472.0
2025-02-07 13:30:00,79.42,79.42,79.4,79.41,55888.0,77.8953,77.8953,77.8757,77.8855,55888.0
2025-02-07 13:35:00,79.41,79.41,79.4,79.4,23961.0,77.8855,77.8855,77.8757,77.8757,23961.0
2025-02-07 13:40:00,79.4,79.41,79.38,79.39,330677.0,77.8757,77.8855,77.8561,77.8659,330677.0
2025-02-07 13:45:00,79.39,79.41,79.37,79.4,237029.0,77.8659,77.8855,77.8462,77.8757,237029.0
2025-02-07 13:50:00,79.4,79.42,79.4,79.41,52580.0,77.8757,77.8953,77.8757,77.8855,52580.0
2025-02-07 13:55:00,79.41,79.41,79.38,79.38,427671.0,77.8855,77.8855,77.8561,77.8561,427671.0
2025-02-07 14:00:00,79.39,79.39,79.38,79.39,58760.0,77.8659,77.8659,77.8561,77.8659,58760.0
2025-02-07 14:05:00,79.39,79.41,79.38,79.4,577145.0,77.8659,77.8855,77.8561,77.8757,577145.0
2025-02-07 14:10:00,79.4,79.41,79.39,79.41,100208.0,77.8757,77.8855,77.8659,77.8855,100208.0
2025-02-07 14:15:00,79.41,79.42,79.4,79.41,89938.0,77.8855,77.8953,77.8757,77.8855,89938.0
2025-02-07 14:20:00,79.41,79.41,79.39,79.41,337264.0,77.8855,77.8855,77.8659,77.8855,337264.0
2025-02-07 14:25:00,79.4,79.42,79.39,79.4,939514.0,77.8757,77.8953,77.8659,77.8757,939514.0
2025-02-07 14:30:00,79.39,79.4,79.38,79.39,224571.0,77.8659,77.8757,77.8561,77.8659,224571.0
2025-02-07 14:35:00,79.39,79.4,79.38,79.4,64007.0,77.8659,77.8757,77.8561,77.8757,64007.0
2025-02-07 14:40:00,79.4,79.4,79.39,79.39,238690.0,77.8757,77.8757,77.8659,77.8659,238690.0
2025-02-07 14:45:00,79.4,79.4,79.38,79.39,60471.0,77.8757,77.8757,77.8561,77.8659,60471.0
2025-02-07 14:50:00,79.38,79.4,79.38,79.4,506310.0,77.8561,77.8757,77.8561,77.8757,506310.0
2025-02-07 14:55:00,79.4,79.4,79.38,79.39,162137.0,77.8757,77.8757,77.8561,77.8659,162137.0
2025-02-07 15:00:00,79.39,79.39,79.36,79.37,272078.0,77.8659,77.8659,77.8364,77.8462,272078.0
2025-02-07 15:05:00,79.38,79.39,79.37,79.38,53628.0,77.8561,77.8659,77.8462,77.8561,53628.0
2025-02-07 15:10:00,79.39,79.39,79.37,79.38,288644.0,77.8659,77.8659,77.8462,77.8561,288644.0
2025-02-07 15:15:00,79.37,79.39,79.36,79.39,96073.0,77.8462,77.8659,77.8364,77.8659,96073.0
2025-02-07 15:20:00,79.39,79.39,79.36,79.37,114469.0,77.8659,77.8659,77.8364,77.8462,114469.0
2025-02-07 15:25:00,79.38,79.38,79.36,79.38,329728.0,77.8561,77.8561,77.8364,77.8561,329728.0
2025-02-07 15:30:00,79.38,79.39,79.37,79.39,70980.0,77.8561,77.8659,77.8462,77.8659,70980.0
2025-02-07 15:35:00,79.39,79.39,79.36,79.37,164519.0,77.8659,77.8659,77.8364,77.8462,164519.0
2025-02-07 15:40:00,79.36,79.38,79.36,79.36,567884.0,77.8364,77.8561,77.8364,77.8364,567884.0
2025-02-07 15:45:00,79.37,79.38,79.36,79.36,599088.0,77.8462,77.8561,77.8364,77.8364,599088.0
2025-02-07 15:50:00,79.37,79.37,79.35,79.36,329218.0,77.8462,77.8462,77.8266,77.8364,329218.0
2025-02-07 15:55:00,79.36,79.37,79.34,79.35,2116458.0,77.8364,77.8462,77.8168,77.8266,2116458.0
2025-02-10 09:30:00,79.54,79.54,79.48,79.49,1012291.0,78.013,78.013,77.9541,77.9639,1012291.0
2025-02-10 09:35:00,79.48,79.5,79.47,79.5,310106.0,77.9541,77.9738,77.9443,77.9738,310106.0
2025-02-10 09:40:00,79.5,79.53,79.49,79.53,225375.0,77.9738,78.0032,77.9639,78.0032,225375.0
2025-02-10 09:45:00,79.53,79.53,79.5,79.52,456856.0,78.0032,78.0032,77.9738,77.9934,456856.0
2025-02-10 09:50:00,79.51,79.53,79.5,79.53,408889.0,77.9836,78.0032,77.9738,78.0032,408889.0
2025-02-10 09:55:00,79.53,79.53,79.51,79.53,466294.0,78.0032,78.0032,77.9836,78.0032,466294.0
2025-02-10 10:00:00,79.53,79.55,79.52,79.55,477201.0,78.0032,78.0228,77.9934,78.0228,477201.0
2025-02-10 10:05:00,79.55,79.56,79.53,79.54,537449.0,78.0228,78.0326,78.0032,78.013,537449.0
2025-02-10 10:10:00,79.54,79.54,79.53,79.54,201218.0,78.013,78.013,78.0032,78.013,201218.0
2025-02-10 10:15:00,79.54,79.55,79.53,79.55,269605.0,78.013,78.0228,78.0032,78.0228,269605.0
2025-02-10 10:20:00,79.55,79.55,79.53,79.54,116831.0,78.0228,78.0228,78.0032,78.013,116831.0
2025-02-10 10:25:00,79.54,79.55,79.53,79.55,67966.0,78.013,78.0228,78.0032,78.0228,67966.0
2025-02-10 10:30:00,79.55,79.57,79.55,79.56,200881.0,78.0228,78.0424,78.0228,78.0326,200881.0
2025-02-10 10:35:00,79.56,79.57,79.55,79.55,522619.0,78.0326,78.0424,78.0228,78.0228,522619.0
2025-02-10 10:40:00,79.56,79.57,79.55,79.57,157807.0,78.0326,78.0424,78.0228,78.0424,157807.0
2025-02-10 10:45:00,79.57,79.58,79.56,79.58,308565.0,78.0424,78.0522,78.0326,78.0522,308565.0
2025-02-10 10:50:00,79.58,79.58,79.55,79.56,124744.0,78.0522,78.0522,78.0228,78.0326,124744.0
2025-02-10 10:55:00,79.56,79.57,79.55,79.55,162780.0,78.0326,78.0424,78.0228,78.0228,162780.0
2025-02-10 11:00:00,79.55,79.56,79.55,79.56,45993.0,78.0228,78.0326,78.0228,78.0326,45993.0
2025-02-10 11:05:00,79.56,79.56,79.53,79.55,202793.0,78.0326,78.0326,78.0032,78.0228,202793.0
2025-02-10 11:10:00,79.55,79.55,79.53,79.53,102342.0,78.0228,78.0228,78.0032,78.0032,102342.0
2025-02-10 11:15:00,79.54,79.54,79.51,79.53,179923.0,78.013,78.013,77.9836,78.0032,179923.0
2025-02-10 11:20:00,79.53,79.54,79.52,79.54,56796.0,78.0032,78.013,77.9934,78.013,56796.0
2025-02-10 11:25:00,79.54,79.55,79.53,79.55,363373.0,78.013,78.0228,78.0032,78.0228,363373.0
2025-02-10 11:30:00,79.55,79.55,79.53,79.54,332809.0,78.0228,78.0228,78.0032,78.013,332809.0
2025-02-10 11:35:00,79.54,79.54,79.53,79.54,120343.0,78.013,78.013,78.0032,78.013,120343.0
2025-02-10 11:40:00,79.54,79.55,79.53,79.55,338969.0,78.013,78.0228,78.0032,78.0228,338969.0
2025-02-10 11:45:00,79.55,79.55,79.54,79.55,198387.0,78.0228,78.0228,78.013,78.0228,198387.0
2025-02-10 11:50:00,79.55,79.56,79.54,79.56,262180.0,78.0228,78.0326,78.013,78.0326,262180.0
2025-02-10 11:55:00,79.56,79.58,79.55,79.57,467417.0,78.0326,78.0522,78.0228,78.0424,467417.0
2025-02-10 12:00:00,79.57,79.57,79.54,79.55,774761.0,78.0424,78.0424,78.013,78.0228,774761.0
2025-02-10 12:05:00,79.55,79.56,79.54,79.56,214411.0,78.0228,78.0326,78.013,78.0326,214411.0
2025-02-10 12:10:00,79.56,79.56,79.53,79.54,259364.0,78.0326,78.0326,78.0032,78.013,259364.0
2025-02-10 12:15:00,79.54,79.55,79.53,79.55,359070.0,78.013,78.0228,78.0032,78.0228,359070.0
2025-02-10 12:20:00,79.55,79.57,79.54,79.56,323369.0,78.0228,78.0424,78.013,78.0326,323369.0
2025-02-10 12:25:00,79.56,79.57,79.56,79.56,174716.0,78.0326,78.0424,78.0326,78.0326,174716.0
2025-02-10 12:30:00,79.56,79.57,79.56,79.56,468201.0,78.0326,78.0424,78.0326,78.0326,468201.0
2025-02-10 12:35:00,79.56,79.58,79.56,79.58,156993.0,78.0326,78.0522,78.0326,78.0522,156993.0
2025-02-10 12:40:00,79.58,79.59,79.57,79.58,150204.0,78.0522,78.062,78.0424,78.0522,150204.0
2025-02-10 12:45:00,79.57,79.58,79.57,79.57,39651.0,78.0424,78.0522,78.0424,78.0424,39651.0
2025-02-10 12:50:00,79.56,79.58,79.56,79.58,112780.0,78.0326,78.0522,78.0326,78.0522,112780.0
2025-02-10 12:55:00,79.58,79.59,79.57,79.58,261699.0,78.0522,78.062,78.0424,78.0522,261699.0
2025-02-10 13:00:00,79.58,79.59,79.57,79.59,64533.0,78.0522,78.062,78.0424,78.062,64533.0
2025-02-10 13:05:00,79.59,79.59,79.58,79.58,475980.0,78.062,78.062,78.0522,78.0522,475980.0
2025-02-10 13:10:00,79.59,79.59,79.57,79.58,145857.0,78.062,78.062,78.0424,78.0522,145857.0
2025-02-10 13:15:00,79.59,79.59,79.57,79.58,63023.0,78.062,78.062,78.0424,78.0522,63023.0
2025-02-10 13:20:00,79.58,79.59,79.57,79.58,171204.0,78.0522,78.062,78.0424,78.0522,171204.0
2025-02-10 13:25:00,79.58,79.58,79.56,79.57,95601.0,78.0522,78.0522,78.0326,78.0424,95601.0
2025-02-10 13:30:00,79.57,79.57,79.56,79.57,25740.0,78.0424,78.0424,78.0326,78.0424,25740.0
2025-02-10 13:35:00,79.56,79.57,79.56,79.57,18383.0,78.0326,78.0424,78.0326,78.0424,18383.0
2025-02-10 13:40:00,79.56,79.57,79.56,79.56,15276.0,78.0326,78.0424,78.0326,78.0326,15276.0
2025-02-10 13:45:00,79.57,79.57,79.55,79.56,155315.0,78.0424,78.0424,78.0228,78.0326,155315.0
2025-02-10 13:50:00,79.56,79.57,79.56,79.57,14508.0,78.0326,78.0424,78.0326,78.0424,14508.0
2025-02-10 13:55:00,79.56,79.57,79.56,79.57,134341.0,78.0326,78.0424,78.0326,78.0424,134341.0
2025-02-10 14:00:00,79.57,79.57,79.55,79.56,247963.0,78.0424,78.0424,78.0228,78.0326,247963.0
2025-02-10 14:05:00,79.56,79.57,79.56,79.56,118614.0,78.0326,78.0424,78.0326,78.0326,118614.0
2025-02-10 14:10:00,79.57,79.58,79.56,79.57,222536.0,78.0424,78.0522,78.0326,78.0424,222536.0
2025-02-10 14:15:00,79.57,79.57,79.56,79.56,17946.0,78.0424,78.0424,78.0326,78.0326,17946.0
2025-02-10 14:20:00,79.56,79.58,79.56,79.58,52406.0,78.0326,78.0522,78.0326,78.0522,52406.0
2025-02-10 14:25:00,79.58,79.58,79.56,79.58,53399.0,78.0522,78.0522,78.0326,78.0522,53399.0
2025-02-10 14:30:00,79.58,79.58,79.57,79.58,24311.0,78.0522,78.0522,78.0424,78.0522,24311.0
2025-02-10 14:35:00,79.57,79.58,79.55,79.56,152268.0,78.0424,78.0522,78.0228,78.0326,152268.0
2025-02-10 14:40:00,79.56,79.56,79.55,79.56,32016.0,78.0326,78.0326,78.0228,78.0326,32016.0
2025-02-10 14:45:00,79.55,79.56,79.55,79.56,44788.0,78.0228,78.0326,78.0228,78.0326,44788.0
2025-02-10 14:50:00,79.55,79.56,79.55,79.56,86534.0,78.0228,78.0326,78.0228,78.0326,86534.0
2025-02-10 14:55:00,79.56,79.57,79.55,79.57,445758.0,78.0326,78.0424,78.0228,78.0424,445758.0
2025-02-10 15:00:00,79.57,79.57,79.56,79.57,370932.0,78.0424,78.0424,78.0326,78.0424,370932.0
2025-02-10 15:05:00,79.57,79.57,79.55,79.56,143883.0,78.0424,78.0424,78.0228,78.0326,143883.0
2025-02-10 15:10:00,79.55,79.56,79.54,79.55,154913.0,78.0228,78.0326,78.013,78.0228,154913.0
2025-02-10 15:15:00,79.55,79.55,79.53,79.54,25384.0,78.0228,78.0228,78.0032,78.013,25384.0
2025-02-10 15:20:00,79.53,79.54,79.53,79.53,61480.0,78.0032,78.013,78.0032,78.0032,61480.0
2025-02-10 15:25:00,79.54,79.54,79.53,79.54,11142.0,78.013,78.013,78.0032,78.013,11142.0
2025-02-10 15:30:00,79.54,79.54,79.52,79.54,346420.0,78.013,78.013,77.9934,78.013,346420.0
2025-02-10 15:35:00,79.54,79.54,79.52,79.53,211054.0,78.013,78.013,77.9934,78.0032,211054.0
2025-02-10 15:40:00,79.53,79.54,79.52,79.53,840504.0,78.0032,78.013,77.9934,78.0032,840504.0
2025-02-10 15:45:00,79.53,79.53,79.51,79.52,707120.0,78.0032,78.0032,77.9836,77.9934,707120.0
2025-02-10 15:50:00,79.52,79.53,79.5,79.52,465767.0,77.9934,78.0032,77.9738,77.9934,465767.0
2025-02-10 15:55:00,79.52,79.52,79.5,79.51,1067696.0,77.9934,77.9934,77.9738,77.9836,1067696.0
2025-02-11 09:30:00,79.53,79.53,79.42,79.42,782189.0,78.0032,78.0032,77.8953,77.8953,782189.0
2025-02-11 09:35:00,79.42,79.43,79.41,79.42,731763.0,77.8953,77.9051,77.8855,77.8953,731763.0
2025-02-11 09:40:00,79.42,79.44,79.4,79.44,289720.0,77.8953,77.9149,77.8757,77.9149,289720.0
2025-02-11 09:45:00,79.44,79.45,79.42,79.44,304745.0,77.9149,77.9247,77.8953,77.9149,304745.0
2025-02-11 09:50:00,79.44,79.47,79.43,79.47,1010124.0,77.9149,77.9443,77.9051,77.9443,1010124.0
2025-02-11 09:55:00,79.47,79.49,79.46,79.48,455883.0,77.9443,77.9639,77.9345,77.9541,455883.0
2025-02-11 10:00:00,79.48,79.5,79.44,79.45,581140.0,77.9541,77.9738,77.9149,77.9247,581140.0
2025-02-11 10:05:00,79.45,79.46,79.44,79.45,258949.0,77.9247,77.9345,77.9149,77.9247,258949.0
2025-02-11 10:10:00,79.45,79.46,79.44,79.45,128939.0,77.9247,77.9345,77.9149,77.9247,128939.0
2025-02-11 10:15:00,79.45,79.46,79.43,79.44,212097.0,77.9247,77.9345,77.9051,77.9149,212097.0
2025-02-11 10:20:00,79.44,79.45,79.43,79.44,476085.0,77.9149,77.9247,77.9051,77.9149,476085.0
2025-02-11 10:25:00,79.44,79.45,79.43,79.45,368035.0,77.9149,77.9247,77.9051,77.9247,368035.0
2025-02-11 10:30:00,79.45,79.46,79.43,79.44,148729.0,77.9247,77.9345,77.9051,77.9149,148729.0
2025-02-11 10:35:00,79.44,79.44,79.43,79.44,217142.0,77.9149,77.9149,77.9051,77.9149,217142.0
2025-02-11 10:40:00,79.44,79.47,79.43,79.47,693461.0,77.9149,77.9443,77.9051,77.9443,693461.0
2025-02-11 10:45:00,79.47,79.49,79.46,79.48,252766.0,77.9443,77.9639,77.9345,77.9541,252766.0
2025-02-11 10:50:00,79.48,79.49,79.46,79.47,551145.0,77.9541,77.9639,77.9345,77.9443,551145.0
2025-02-11 10:55:00,79.47,79.47,79.45,79.45,154314.0,77.9443,77.9443,77.9247,77.9247,154314.0
2025-02-11 11:00:00,79.45,79.48,79.45,79.48,156868.0,77.9247,77.9541,77.9247,77.9541,156868.0
2025-02-11 11:05:00,79.47,79.49,79.46,79.49,155968.0,77.9443,77.9639,77.9345,77.9639,155968.0
2025-02-11 11:10:00,79.48,79.5,79.48,79.5,148731.0,77.9541,77.9738,77.9541,77.9738,148731.0
2025-02-11 11:15:00,79.5,79.51,79.49,79.49,93239.0,77.9738,77.9836,77.9639,77.9639,93239.0
2025-02-11 11:20:00,79.49,79.5,79.48,79.5,138274.0,77.9639,77.9738,77.9541,77.9738,138274.0
2025-02-11 11:25:00,79.5,79.5,79.47,79.47,113898.0,77.9738,77.9738,77.9443,77.9443,113898.0
2025-02-11 11:30:00,79.48,79.49,79.47,79.48,67104.0,77.9541,77.9639,77.9443,77.9541,67104.0
2025-02-11 11:35:00,79.48,79.48,79.47,79.48,132815.0,77.9541,77.9541,77.9443,77.9541,132815.0
2025-02-11 11:40:00,79.48,79.48,79.46,79.47,164686.0,77.9541,77.9541,77.9345,77.9443,164686.0
2025-02-11 11:45:00,79.47,79.47,79.46,79.47,155414.0,77.9443,77.9443,77.9345,77.9443,155414.0
2025-02-11 11:50:00,79.47,79.47,79.44,79.44,681913.0,77.9443,77.9443,77.9149,77.9149,681913.0
2025-02-11 11:55:00,79.45,79.45,79.43,79.44,169852.0,77.9247,77.9247,77.9051,77.9149,169852.0
2025-02-11 12:00:00,79.44,79.44,79.43,79.43,161153.0,77.9149,77.9149,77.9051,77.9051,161153.0
2025-02-11 12:05:00,79.43,79.43,79.42,79.42,55004.0,77.9051,77.9051,77.8953,77.8953,55004.0
2025-02-11 12:10:00,79.42,79.44,79.42,79.43,254045.0,77.8953,77.9149,77.8953,77.9051,254045.0
2025-02-11 12:15:00,79.43,79.45,79.43,79.43,291435.0,77.9051,77.9247,77.9051,77.9051,291435.0
2025-02-11 12:20:00,79.43,79.45,79.43,79.45,91186.0,77.9051,77.9247,77.9051,77.9247,91186.0
2025-02-11 12:25:00,79.45,79.46,79.44,79.44,170955.0,77.9247,77.9345,77.9149,77.9149,170955.0
2025-02-11 12:30:00,79.45,79.46,79.44,79.45,181066.0,77.9247,77.9345,77.9149,77.9247,181066.0
2025-02-11 12:35:00,79.45,79.45,79.43,79.44,215146.0,77.9247,77.9247,77.9051,77.9149,215146.0
2025-02-11 12:40:00,79.44,79.44,79.42,79.44,115168.0,77.9149,77.9149,77.8953,77.9149,115168.0
2025-02-11 12:45:00,79.44,79.44,79.42,79.42,77014.0,77.9149,77.9149,77.8953,77.8953,77014.0
2025-02-11 12:50:00,79.42,79.43,79.41,79.41,112724.0,77.8953,77.9051,77.8855,77.8855,112724.0
2025-02-11 12:55:00,79.42,79.42,79.41,79.42,98635.0,77.8953,77.8953,77.8855,77.8953,98635.0
2025-02-11 13:00:00,79.42,79.44,79.41,79.42,105849.0,77.8953,77.9149,77.8855,77.8953,105849.0
2025-02-11 13:05:00,79.42,79.43,79.42,79.42,19517.0,77.8953,77.9051,77.8953,77.8953,19517.0
2025-02-11 13:10:00,79.43,79.44,79.42,79.43,144327.0,77.9051,77.9149,77.8953,77.9051,144327.0
2025-02-11 13:15:00,79.43,79.44,79.43,79.43,32772.0,77.9051,77.9149,77.9051,77.9051,32772.0
2025-02-11 13:20:00,79.43,79.45,79.43,79.43,76776.0,77.9051,77.9247,77.9051,77.9051,76776.0
2025-02-11 13:25:00,79.43,79.45,79.43,79.44,54620.0,77.9051,77.9247,77.9051,77.9149,54620.0
2025-02-11 13:30:00,79.45,79.46,79.44,79.45,445583.0,77.9247,77.9345,77.9149,77.9247,445583.0
2025-02-11 13:35:00,79.45,79.47,79.45,79.47,85506.0,77.9247,77.9443,77.9247,77.9443,85506.0
2025-02-11 13:40:00,79.46,79.47,79.46,79.46,25729.0,77.9345,77.9443,77.9345,77.9345,25729.0
2025-02-11 13:45:00,79.47,79.47,79.45,79.45,71472.0,77.9443,77.9443,77.9247,77.9247,71472.0
2025-02-11 13:50:00,79.45,79.47,79.45,79.47,63001.0,77.9247,77.9443,77.9247,77.9443,63001.0
2025-02-11 13:55:00,79.47,79.47,79.46,79.46,75695.0,77.9443,77.9443,77.9345,77.9345,75695.0
2025-02-11 14:00:00,79.47,79.47,79.46,79.46,76901.0,77.9443,77.9443,77.9345,77.9345,76901.0
2025-02-11 14:05:00,79.46,79.46,79.44,79.44,51278.0,77.9345,77.9345,77.9149,77.9149,51278.0
2025-02-11 14:10:00,79.45,79.45,79.44,79.45,26458.0,77.9247,77.9247,77.9149,77.9247,26458.0
2025-02-11 14:15:00,79.44,79.46,79.43,79.45,445142.0,77.9149,77.9345,77.9051,77.9247,445142.0
2025-02-11 14:20:00,79.45,79.47,79.45,79.45,54674.0,77.9247,77.9443,77.9247,77.9247,54674.0
2025-02-11 14:25:00,79.46,79.46,79.44,79.45,88058.0,77.9345,77.9345,77.9149,77.9247,88058.0
2025-02-11 14:30:00,79.45,79.46,79.44,79.44,104961.0,77.9247,77.9345,77.9149,77.9149,104961.0
2025-02-11 14:35:00,79.44,79.46,79.44,79.46,113043.0,77.9149,77.9345,77.9149,77.9345,113043.0
2025-02-11 14:40:00,79.46,79.49,79.46,79.47,257776.0,77.9345,77.9639,77.9345,77.9443,257776.0
2025-02-11 14:45:00,79.48,79.48,79.46,79.46,128726.0,77.9541,77.9541,77.9345,77.9345,128726.0
2025-02-11 14:50:00,79.46,79.47,79.46,79.47,48460.0,77.9345,77.9443,77.9345,77.9443,48460.0
2025-02-11 14:55:00,79.46,79.47,79.45,79.45,81953.0,77.9345,77.9443,77.9247,77.9247,81953.0
2025-02-11 15:00:00,79.46,79.47,79.45,79.46,97442.0,77.9345,77.9443,77.9247,77.9345,97442.0
2025-02-11 15:05:00,79.45,79.47,79.45,79.46,58721.0,77.9247,77.9443,77.9247,77.9345,58721.0
2025-02-11 15:10:00,79.46,79.47,79.46,79.47,293627.0,77.9345,77.9443,77.9345,77.9443,293627.0
2025-02-11 15:15:00,79.46,79.47,79.46,79.46,95177.0,77.9345,77.9443,77.9345,77.9345,95177.0
2025-02-11 15:20:00,79.47,79.48,79.46,79.47,364127.0,77.9443,77.9541,77.9345,77.9443,364127.0
2025-02-11 15:25:00,79.48,79.48,79.46,79.48,427161.0,77.9541,77.9541,77.9345,77.9541,427161.0
2025-02-11 15:30:00,79.48,79.49,79.47,79.48,333399.0,77.9541,77.9639,77.9443,77.9541,333399.0
2025-02-11 15:35:00,79.48,79.48,79.47,79.47,451253.0,77.9541,77.9541,77.9443,77.9443,451253.0
2025-02-11 15:40:00,79.47,79.47,79.45,79.46,922155.0,77.9443,77.9443,77.9247,77.9345,922155.0
2025-02-11 15:45:00,79.46,79.47,79.45,79.46,407455.0,77.9345,77.9443,77.9247,77.9345,407455.0
2025-02-11 15:50:00,79.46,79.47,79.44,79.46,1113940.0,77.9345,77.9443,77.9149,77.9345,1113940.0
2025-02-11 15:55:00,79.45,79.49,79.45,79.48,746411.0,77.9247,77.9639,77.9247,77.9541,746411.0
2025-02-12 09:30:00,79.21,79.44,79.15,79.21,1361335.0,77.6893,77.9149,77.6305,77.6893,1361335.0
2025-02-12 09:35:00,79.21,79.24,79.18,79.23,1229510.0,77.6893,77.7187,77.6599,77.7089,1229510.0
2025-02-12 09:40:00,79.23,79.23,79.19,79.21,475440.0,77.7089,77.7089,77.6697,77.6893,475440.0
2025-02-12 09:45:00,79.22,79.22,79.2,79.22,455846.0,77.6991,77.6991,77.6795,77.6991,455846.0
2025-02-12 09:50:00,79.21,79.23,79.21,79.22,157751.0,77.6893,77.7089,77.6893,77.6991,157751.0
2025-02-12 09:55:00,79.22,79.23,79.2,79.21,315931.0,77.6991,77.7089,77.6795,77.6893,315931.0
2025-02-12 10:00:00,79.21,79.21,79.18,79.19,354496.0,77.6893,77.6893,77.6599,77.6697,354496.0
2025-02-12 10:05:00,79.19,79.23,79.18,79.22,382267.0,77.6697,77.7089,77.6599,77.6991,382267.0
2025-02-12 10:10:00,79.22,79.22,79.19,79.2,551679.0,77.6991,77.6991,77.6697,77.6795,551679.0
2025-02-12 10:15:00,79.2,79.22,79.19,79.22,622150.0,77.6795,77.6991,77.6697,77.6991,622150.0
2025-02-12 10:20:00,79.22,79.25,79.21,79.23,317265.0,77.6991,77.7286,77.6893,77.7089,317265.0
2025-02-12 10:25:00,79.23,79.25,79.22,79.23,380404.0,77.7089,77.7286,77.6991,77.7089,380404.0
2025-02-12 10:30:00,79.23,79.24,79.22,79.23,137291.0,77.7089,77.7187,77.6991,77.7089,137291.0
2025-02-12 10:35:00,79.23,79.29,79.22,79.28,961301.0,77.7089,77.7678,77.6991,77.758,961301.0
2025-02-12 10:40:00,79.28,79.3,79.26,79.29,530083.0,77.758,77.7776,77.7384,77.7678,530083.0
2025-02-12 10:45:00,79.29,79.3,79.27,79.28,450343.0,77.7678,77.7776,77.7482,77.758,450343.0
2025-02-12 10:50:00,79.28,79.32,79.27,79.31,242165.0,77.758,77.7972,77.7482,77.7874,242165.0
2025-02-12 10:55:00,79.31,79.32,79.29,79.3,895566.0,77.7874,77.7972,77.7678,77.7776,895566.0
2025-02-12 11:00:00,79.3,79.31,79.28,79.29,104962.0,77.7776,77.7874,77.758,77.7678,104962.0
2025-02-12 11:05:00,79.28,79.29,79.26,79.27,276237.0,77.758,77.7678,77.7384,77.7482,276237.0
2025-02-12 11:10:00,79.27,79.29,79.26,79.28,465449.0,77.7482,77.7678,77.7384,77.758,465449.0
2025-02-12 11:15:00,79.28,79.28,79.27,79.28,177712.0,77.758,77.758,77.7482,77.758,177712.0
2025-02-12 11:20:00,79.28,79.29,79.27,79.27,238045.0,77.758,77.7678,77.7482,77.7482,238045.0
2025-02-12 11:25:00,79.27,79.29,79.26,79.29,148746.0,77.7482,77.7678,77.7384,77.7678,148746.0
2025-02-12 11:30:00,79.28,79.3,79.28,79.3,117219.0,77.758,77.7776,77.758,77.7776,117219.0
2025-02-12 11:35:00,79.29,79.32,79.29,79.31,199638.0,77.7678,77.7972,77.7678,77.7874,199638.0
2025-02-12 11:40:00,79.31,79.31,79.28,79.3,1247689.0,77.7874,77.7874,77.758,77.7776,1247689.0
2025-02-12 11:45:00,79.3,79.3,79.28,79.3,179433.0,77.7776,77.7776,77.758,77.7776,179433.0
2025-02-12 11:50:00,79.3,79.32,79.29,79.31,419332.0,77.7776,77.7972,77.7678,77.7874,419332.0
2025-02-12 11:55:00,79.31,79.34,79.31,79.34,289758.0,77.7874,77.8168,77.7874,77.8168,289758.0
2025-02-12 12:00:00,79.33,79.36,79.33,79.36,440098.0,77.807,77.8364,77.807,77.8364,440098.0
2025-02-12 12:05:00,79.35,79.36,79.32,79.34,290770.0,77.8266,77.8364,77.7972,77.8168,290770.0
2025-02-12 12:10:00,79.33,79.35,79.31,79.34,324917.0,77.807,77.8266,77.7874,77.8168,324917.0
2025-02-12 12:15:00,79.34,79.36,79.34,79.36,383517.0,77.8168,77.8364,77.8168,77.8364,383517.0
2025-02-12 12:20:00,79.35,79.38,79.35,79.37,673555.0,77.8266,77.8561,77.8266,77.8462,673555.0
2025-02-12 12:25:00,79.37,79.37,79.35,79.35,168067.0,77.8462,77.8462,77.8266,77.8266,168067.0
2025-02-12 12:30:00,79.36,79.36,79.34,79.36,324742.0,77.8364,77.8364,77.8168,77.8364,324742.0
2025-02-12 12:35:00,79.36,79.36,79.34,79.34,120382.0,77.8364,77.8364,77.8168,77.8168,120382.0
2025-02-12 12:40:00,79.34,79.36,79.34,79.34,141453.0,77.8168,77.8364,77.8168,77.8168,141453.0
2025-02-12 12:45:00,79.34,79.37,79.34,79.37,151349.0,77.8168,77.8462,77.8168,77.8462,151349.0
2025-02-12 12:50:00,79.37,79.38,79.36,79.38,152100.0,77.8462,77.8561,77.8364,77.8561,152100.0
2025-02-12 12:55:00,79.38,79.38,79.37,79.37,381653.0,77.8561,77.8561,77.8462,77.8462,381653.0
2025-02-12 13:00:00,79.38,79.4,79.36,79.36,232820.0,77.8561,77.8757,77.8364,77.8364,232820.0
2025-02-12 13:05:00,79.36,79.37,79.34,79.35,146774.0,77.8364,77.8462,77.8168,77.8266,146774.0
2025-02-12 13:10:00,79.35,79.36,79.34,79.36,126697.0,77.8266,77.8364,77.8168,77.8364,126697.0
2025-02-12 13:15:00,79.36,79.36,79.34,79.35,92172.0,77.8364,77.8364,77.8168,77.8266,92172.0
2025-02-12 13:20:00,79.34,79.35,79.34,79.34,64227.0,77.8168,77.8266,77.8168,77.8168,64227.0
2025-02-12 13:25:00,79.35,79.36,79.32,79.33,293292.0,77.8266,77.8364,77.7972,77.807,293292.0
2025-02-12 13:30:00,79.33,79.35,79.31,79.34,620622.0,77.807,77.8266,77.7874,77.8168,620622.0
2025-02-12 13:35:00,79.34,79.35,79.33,79.34,148702.0,77.8168,77.8266,77.807,77.8168,148702.0
2025-02-12 13:40:00,79.34,79.35,79.33,79.33,63456.0,77.8168,77.8266,77.807,77.807,63456.0
2025-02-12 13:45:00,79.34,79.35,79.33,79.34,239894.0,77.8168,77.8266,77.807,77.8168,239894.0
2025-02-12 13:50:00,79.34,79.35,79.32,79.32,324416.0,77.8168,77.8266,77.7972,77.7972,324416.0
2025-02-12 13:55:00,79.33,79.34,79.31,79.31,779862.0,77.807,77.8168,77.7874,77.7874,779862.0
2025-02-12 14:00:00,79.31,79.32,79.3,79.31,610602.0,77.7874,77.7972,77.7776,77.7874,610602.0
2025-02-12 14:05:00,79.31,79.31,79.29,79.29,650174.0,77.7874,77.7874,77.7678,77.7678,650174.0
2025-02-12 14:10:00,79.3,79.3,79.28,79.29,447540.0,77.7776,77.7776,77.758,77.7678,447540.0
2025-02-12 14:15:00,79.29,79.3,79.28,79.3,290826.0,77.7678,77.7776,77.758,77.7776,290826.0
2025-02-12 14:20:00,79.3,79.31,79.29,79.31,115421.0,77.7776,77.7874,77.7678,77.7874,115421.0
2025-02-12 14:25:00,79.31,79.32,79.3,79.31,226663.0,77.7874,77.7972,77.7776,77.7874,226663.0
2025-02-12 14:30:00,79.31,79.32,79.3,79.31,245622.0,77.7874,77.7972,77.7776,77.7874,245622.0
2025-02-12 14:35:00,79.31,79.32,79.31,79.31,111045.0,77.7874,77.7972,77.7874,77.7874,111045.0
2025-02-12 14:40:00,79.31,79.33,79.31,79.33,99680.0,77.7874,77.807,77.7874,77.807,99680.0
2025-02-12 14:45:00,79.32,79.33,79.31,79.32,95830.0,77.7972,77.807,77.7874,77.7972,95830.0
2025-02-12 14:50:00,79.32,79.33,79.31,79.33,138561.0,77.7972,77.807,77.7874,77.807,138561.0
2025-02-12 14:55:00,79.33,79.33,79.3,79.3,134918.0,77.807,77.807,77.7776,77.7776,134918.0
2025-02-12 15:00:00,79.31,79.33,79.31,79.32,240391.0,77.7874,77.807,77.7874,77.7972,240391.0
2025-02-12 15:05:00,79.32,79.34,79.31,79.34,64948.0,77.7972,77.8168,77.7874,77.8168,64948.0
2025-02-12 15:10:00,79.34,79.34,79.33,79.34,133444.0,77.8168,77.8168,77.807,77.8168,133444.0
2025-02-12 15:15:00,79.34,79.35,79.33,79.34,179189.0,77.8168,77.8266,77.807,77.8168,179189.0
2025-02-12 15:20:00,79.35,79.36,79.34,79.35,49080.0,77.8266,77.8364,77.8168,77.8266,49080.0
2025-02-12 15:25:00,79.36,79.36,79.34,79.34,85657.0,77.8364,77.8364,77.8168,77.8168,85657.0
2025-02-12 15:30:00,79.34,79.36,79.32,79.33,558426.0,77.8168,77.8364,77.7972,77.807,558426.0
2025-02-12 15:35:00,79.32,79.33,79.31,79.32,487799.0,77.7972,77.807,77.7874,77.7972,487799.0
2025-02-12 15:40:00,79.32,79.33,79.29,79.31,781606.0,77.7972,77.807,77.7678,77.7874,781606.0
2025-02-12 15:45:00,79.3,79.31,79.29,79.31,655693.0,77.7776,77.7874,77.7678,77.7874,655693.0
2025-02-12 15:50:00,79.31,79.32,79.3,79.32,845128.0,77.7874,77.7972,77.7776,77.7972,845128.0
2025-02-12 15:55:00,79.32,79.33,79.3,79.31,1822626.0,77.7972,77.807,77.7776,77.7874,1822626.0
2025-02-13 09:30:00,79.43,79.44,79.38,79.39,906825.0,77.9051,77.9149,77.8561,77.8659,906825.0
2025-02-13 09:35:00,79.4,79.42,79.39,79.41,383544.0,77.8757,77.8953,77.8659,77.8855,383544.0
2025-02-13 09:40:00,79.41,79.45,79.4,79.44,705247.0,77.8855,77.9247,77.8757,77.9149,705247.0
2025-02-13 09:45:00,79.45,79.46,79.43,79.45,281190.0,77.9247,77.9345,77.9051,77.9247,281190.0
2025-02-13 09:50:00,79.44,79.46,79.43,79.44,513816.0,77.9149,77.9345,77.9051,77.9149,513816.0
2025-02-13 09:55:00,79.44,79.45,79.43,79.44,281662.0,77.9149,77.9247,77.9051,77.9149,281662.0
2025-02-13 10:00:00,79.44,79.46,79.44,79.44,280518.0,77.9149,77.9345,77.9149,77.9149,280518.0
2025-02-13 10:05:00,79.45,79.46,79.43,79.45,160334.0,77.9247,77.9345,77.9051,77.9247,160334.0
2025-02-13 10:10:00,79.45,79.47,79.45,79.45,126098.0,77.9247,77.9443,77.9247,77.9247,126098.0
2025-02-13 10:15:00,79.46,79.49,79.46,79.49,80975.0,77.9345,77.9639,77.9345,77.9639,80975.0
2025-02-13 10:20:00,79.49,79.5,79.48,79.49,210581.0,77.9639,77.9738,77.9541,77.9639,210581.0
2025-02-13 10:25:00,79.48,79.5,79.48,79.48,206402.0,77.9541,77.9738,77.9541,77.9541,206402.0
2025-02-13 10:30:00,79.48,79.5,79.48,79.5,71306.0,77.9541,77.9738,77.9541,77.9738,71306.0
2025-02-13 10:35:00,79.5,79.52,79.5,79.52,90956.0,77.9738,77.9934,77.9738,77.9934,90956.0
2025-02-13 10:40:00,79.52,79.52,79.51,79.52,191107.0,77.9934,77.9934,77.9836,77.9934,191107.0
2025-02-13 10:45:00,79.52,79.53,79.51,79.53,296088.0,77.9934,78.0032,77.9836,78.0032,296088.0
2025-02-13 10:50:00,79.53,79.53,79.52,79.53,141361.0,78.0032,78.0032,77.9934,78.0032,141361.0
2025-02-13 10:55:00,79.53,79.55,79.52,79.55,1303521.0,78.0032,78.0228,77.9934,78.0228,1303521.0
2025-02-13 11:00:00,79.55,79.55,79.54,79.54,520201.0,78.0228,78.0228,78.013,78.013,520201.0
2025-02-13 11:05:00,79.55,79.55,79.54,79.55,238699.0,78.0228,78.0228,78.013,78.0228,238699.0
2025-02-13 11:10:00,79.55,79.56,79.54,79.54,922587.0,78.0228,78.0326,78.013,78.013,922587.0
2025-02-13 11:15:00,79.55,79.55,79.52,79.53,279870.0,78.0228,78.0228,77.9934,78.0032,279870.0
2025-02-13 11:20:00,79.53,79.54,79.52,79.54,142670.0,78.0032,78.013,77.9934,78.013,142670.0
2025-02-13 11:25:00,79.54,79.54,79.52,79.53,795068.0,78.013,78.013,77.9934,78.0032,795068.0
2025-02-13 11:30:00,79.52,79.53,79.51,79.53,1276844.0,77.9934,78.0032,77.9836,78.0032,1276844.0
2025-02-13 11:35:00,79.53,79.53,79.51,79.52,190883.0,78.0032,78.0032,77.9836,77.9934,190883.0
2025-02-13 11:40:00,79.52,79.53,79.51,79.52,177646.0,77.9934,78.0032,77.9836,77.9934,177646.0
2025-02-13 11:45:00,79.52,79.54,79.51,79.53,321381.0,77.9934,78.013,77.9836,78.0032,321381.0
2025-02-13 11:50:00,79.53,79.53,79.52,79.53,90520.0,78.0032,78.0032,77.9934,78.0032,90520.0
2025-02-13 11:55:00,79.53,79.54,79.52,79.54,194364.0,78.0032,78.013,77.9934,78.013,194364.0
2025-02-13 12:00:00,79.54,79.55,79.52,79.55,311203.0,78.013,78.0228,77.9934,78.0228,311203.0
2025-02-13 12:05:00,79.55,79.55,79.54,79.55,282812.0,78.0228,78.0228,78.013,78.0228,282812.0
2025-02-13 12:10:00,79.55,79.55,79.53,79.55,383441.0,78.0228,78.0228,78.0032,78.0228,383441.0
2025-02-13 12:15:00,79.55,79.56,79.54,79.56,176237.0,78.0228,78.0326,78.013,78.0326,176237.0
2025-02-13 12:20:00,79.56,79.57,79.55,79.57,96847.0,78.0326,78.0424,78.0228,78.0424,96847.0
2025-02-13 12:25:00,79.56,79.57,79.56,79.56,40377.0,78.0326,78.0424,78.0326,78.0326,40377.0
2025-02-13 12:30:00,79.56,79.57,79.54,79.56,670322.0,78.0326,78.0424,78.013,78.0326,670322.0
2025-02-13 12:35:00,79.56,79.56,79.55,79.56,32727.0,78.0326,78.0326,78.0228,78.0326,32727.0
2025-02-13 12:40:00,79.56,79.56,79.55,79.56,49019.0,78.0326,78.0326,78.0228,78.0326,49019.0
2025-02-13 12:45:00,79.56,79.57,79.55,79.55,266263.0,78.0326,78.0424,78.0228,78.0228,266263.0
2025-02-13 12:50:00,79.56,79.56,79.53,79.54,195045.0,78.0326,78.0326,78.0032,78.013,195045.0
2025-02-13 12:55:00,79.54,79.54,79.52,79.53,128736.0,78.013,78.013,77.9934,78.0032,128736.0
2025-02-13 13:00:00,79.53,79.54,79.52,79.54,230379.0,78.0032,78.013,77.9934,78.013,230379.0
2025-02-13 13:05:00,79.54,79.54,79.53,79.54,147893.0,78.013,78.013,78.0032,78.013,147893.0
2025-02-13 13:10:00,79.54,79.54,79.53,79.54,144971.0,78.013,78.013,78.0032,78.013,144971.0
2025-02-13 13:15:00,79.54,79.55,79.52,79.54,317819.0,78.013,78.0228,77.9934,78.013,317819.0
2025-02-13 13:20:00,79.54,79.55,79.53,79.55,253579.0,78.013,78.0228,78.0032,78.0228,253579.0
2025-02-13 13:25:00,79.55,79.55,79.54,79.55,142724.0,78.0228,78.0228,78.013,78.0228,142724.0
2025-02-13 13:30:00,79.55,79.56,79.54,79.56,161388.0,78.0228,78.0326,78.013,78.0326,161388.0
2025-02-13 13:35:00,79.55,79.56,79.54,79.56,100539.0,78.0228,78.0326,78.013,78.0326,100539.0
2025-02-13 13:40:00,79.56,79.56,79.52,79.55,156120.0,78.0326,78.0326,77.9934,78.0228,156120.0
2025-02-13 13:45:00,79.55,79.56,79.54,79.56,51957.0,78.0228,78.0326,78.013,78.0326,51957.0
2025-02-13 13:50:00,79.56,79.56,79.53,79.56,188817.0,78.0326,78.0326,78.0032,78.0326,188817.0
2025-02-13 13:55:00,79.56,79.57,79.55,79.57,337242.0,78.0326,78.0424,78.0228,78.0424,337242.0
2025-02-13 14:00:00,79.56,79.6,79.56,79.6,91274.0,78.0326,78.0718,78.0326,78.0718,91274.0
2025-02-13 14:05:00,79.6,79.61,79.59,79.61,103293.0,78.0718,78.0816,78.062,78.0816,103293.0
2025-02-13 14:10:00,79.61,79.61,79.59,79.59,680631.0,78.0816,78.0816,78.062,78.062,680631.0
2025-02-13 14:15:00,79.59,79.6,79.59,79.59,84114.0,78.062,78.0718,78.062,78.062,84114.0
2025-02-13 14:20:00,79.59,79.62,79.59,79.61,486545.0,78.062,78.0914,78.062,78.0816,486545.0
2025-02-13 14:25:00,79.61,79.61,79.6,79.61,160896.0,78.0816,78.0816,78.0718,78.0816,160896.0
2025-02-13 14:30:00,79.61,79.63,79.6,79.63,251752.0,78.0816,78.1013,78.0718,78.1013,251752.0
2025-02-13 14:35:00,79.63,79.63,79.62,79.63,71438.0,78.1013,78.1013,78.0914,78.1013,71438.0
2025-02-13 14:40:00,79.63,79.63,79.6,79.61,360406.0,78.1013,78.1013,78.0718,78.0816,360406.0
2025-02-13 14:45:00,79.6,79.62,79.6,79.62,61354.0,78.0718,78.0914,78.0718,78.0914,61354.0
2025-02-13 14:50:00,79.62,79.63,79.61,79.63,175015.0,78.0914,78.1013,78.0816,78.1013,175015.0
2025-02-13 14:55:00,79.63,79.63,79.61,79.63,145307.0,78.1013,78.1013,78.0816,78.1013,145307.0
2025-02-13 15:00:00,79.63,79.63,79.6,79.61,184372.0,78.1013,78.1013,78.0718,78.0816,184372.0
2025-02-13 15:05:00,79.61,79.63,79.6,79.63,296078.0,78.0816,78.1013,78.0718,78.1013,296078.0
2025-02-13 15:10:00,79.63,79.64,79.62,79.64,331131.0,78.1013,78.1111,78.0914,78.1111,331131.0
2025-02-13 15:15:00,79.64,79.65,79.62,79.62,573965.0,78.1111,78.1209,78.0914,78.0914,573965.0
2025-02-13 15:20:00,79.63,79.64,79.62,79.64,336194.0,78.1013,78.1111,78.0914,78.1111,336194.0
2025-02-13 15:25:00,79.64,79.64,79.61,79.64,663726.0,78.1111,78.1111,78.0816,78.1111,663726.0
2025-02-13 15:30:00,79.64,79.64,79.61,79.62,149141.0,78.1111,78.1111,78.0816,78.0914,149141.0
2025-02-13 15:35:00,79.62,79.63,79.61,79.63,399802.0,78.0914,78.1013,78.0816,78.1013,399802.0
2025-02-13 15:40:00,79.63,79.64,79.61,79.62,389579.0,78.1013,78.1111,78.0816,78.0914,389579.0
2025-02-13 15:45:00,79.62,79.65,79.61,79.65,756202.0,78.0914,78.1209,78.0816,78.1209,756202.0
2025-02-13 15:50:00,79.65,79.7,79.64,79.66,2193257.0,78.1209,78.1699,78.1111,78.1307,2193257.0
2025-02-13 15:55:00,79.66,79.67,79.64,79.64,1646856.0,78.1307,78.1405,78.1111,78.1111,1646856.0
2025-02-14 09:30:00,79.79,79.84,79.72,79.8,529960.0,78.2582,78.3072,78.1895,78.268,529960.0
2025-02-14 09:35:00,79.8,79.84,79.78,79.79,1185752.0,78.268,78.3072,78.2484,78.2582,1185752.0
2025-02-14 09:40:00,79.8,79.81,79.78,79.79,421074.0,78.268,78.2778,78.2484,78.2582,421074.0
2025-02-14 09:45:00,79.79,79.8,79.78,79.8,130912.0,78.2582,78.268,78.2484,78.268,130912.0
2025-02-14 09:50:00,79.79,79.8,79.79,79.8,415054.0,78.2582,78.268,78.2582,78.268,415054.0
2025-02-14 09:55:00,79.8,79.82,79.79,79.81,229245.0,78.268,78.2876,78.2582,78.2778,229245.0
2025-02-14 10:00:00,79.81,79.82,79.8,79.81,355869.0,78.2778,78.2876,78.268,78.2778,355869.0
2025-02-14 10:05:00,79.81,79.83,79.81,79.83,178671.0,78.2778,78.2974,78.2778,78.2974,178671.0
2025-02-14 10:10:00,79.83,79.84,79.81,79.81,219100.0,78.2974,78.3072,78.2778,78.2778,219100.0
2025-02-14 10:15:00,79.81,79.82,79.81,79.81,176521.0,78.2778,78.2876,78.2778,78.2778,176521.0
2025-02-14 10:20:00,79.81,79.84,79.81,79.84,193678.0,78.2778,78.3072,78.2778,78.3072,193678.0
2025-02-14 10:25:00,79.84,79.84,79.82,79.83,142512.0,78.3072,78.3072,78.2876,78.2974,142512.0
2025-02-14 10:30:00,79.83,79.83,79.82,79.83,86377.0,78.2974,78.2974,78.2876,78.2974,86377.0
2025-02-14 10:35:00,79.83,79.84,79.82,79.84,319788.0,78.2974,78.3072,78.2876,78.3072,319788.0
2025-02-14 10:40:00,79.84,79.84,79.83,79.84,304125.0,78.3072,78.3072,78.2974,78.3072,304125.0
2025-02-14 10:45:00,79.84,79.86,79.83,79.86,562054.0,78.3072,78.3268,78.2974,78.3268,562054.0
2025-02-14 10:50:00,79.86,79.87,79.85,79.87,336743.0,78.3268,78.3366,78.317,78.3366,336743.0
2025-02-14 10:55:00,79.87,79.87,79.86,79.87,149404.0,78.3366,78.3366,78.3268,78.3366,149404.0
2025-02-14 11:00:00,79.87,79.88,79.85,79.85,265524.0,78.3366,78.3465,78.317,78.317,265524.0
2025-02-14 11:05:00,79.85,79.88,79.85,79.88,352919.0,78.317,78.3465,78.317,78.3465,352919.0
2025-02-14 11:10:00,79.88,79.89,79.86,79.87,242322.0,78.3465,78.3563,78.3268,78.3366,242322.0
2025-02-14 11:15:00,79.87,79.87,79.86,79.87,68766.0,78.3366,78.3366,78.3268,78.3366,68766.0
2025-02-14 11:20:00,79.87,79.87,79.85,79.87,237267.0,78.3366,78.3366,78.317,78.3366,237267.0
2025-02-14 11:25:00,79.87,79.88,79.86,79.88,88157.0,78.3366,78.3465,78.3268,78.3465,88157.0
2025-02-14 11:30:00,79.88,79.88,79.86,79.87,149242.0,78.3465,78.3465,78.3268,78.3366,149242.0
2025-02-14 11:35:00,79.87,79.88,79.86,79.87,198881.0,78.3366,78.3465,78.3268,78.3366,198881.0
2025-02-14 11:40:00,79.87,79.88,79.86,79.88,555303.0,78.3366,78.3465,78.3268,78.3465,555303.0
2025-02-14 11:45:00,79.88,79.88,79.84,79.84,570585.0,78.3465,78.3465,78.3072,78.3072,570585.0
2025-02-14 11:50:00,79.84,79.87,79.84,79.87,275761.0,78.3072,78.3366,78.3072,78.3366,275761.0
2025-02-14 11:55:00,79.87,79.88,79.86,79.88,209277.0,78.3366,78.3465,78.3268,78.3465,209277.0
2025-02-14 12:00:00,79.88,79.88,79.86,79.87,84644.0,78.3465,78.3465,78.3268,78.3366,84644.0
2025-02-14 12:05:00,79.87,79.87,79.84,79.84,130771.0,78.3366,78.3366,78.3072,78.3072,130771.0
2025-02-14 12:10:00,79.85,79.85,79.82,79.82,337222.0,78.317,78.317,78.2876,78.2876,337222.0
2025-02-14 12:15:00,79.83,79.83,79.81,79.81,117034.0,78.2974,78.2974,78.2778,78.2778,117034.0
2025-02-14 12:20:00,79.81,79.82,79.8,79.81,369462.0,78.2778,78.2876,78.268,78.2778,369462.0
2025-02-14 12:25:00,79.81,79.81,79.8,79.8,42070.0,78.2778,78.2778,78.268,78.268,42070.0
2025-02-14 12:30:00,79.81,79.81,79.8,79.81,200367.0,78.2778,78.2778,78.268,78.2778,200367.0
2025-02-14 12:35:00,79.81,79.81,79.79,79.8,141857.0,78.2778,78.2778,78.2582,78.268,141857.0
2025-02-14 12:40:00,79.8,79.8,79.78,79.8,705856.0,78.268,78.268,78.2484,78.268,705856.0
2025-02-14 12:45:00,79.8,79.81,79.79,79.81,183211.0,78.268,78.2778,78.2582,78.2778,183211.0
2025-02-14 12:50:00,79.81,79.82,79.8,79.81,169125.0,78.2778,78.2876,78.268,78.2778,169125.0
2025-02-14 12:55:00,79.82,79.83,79.81,79.82,180012.0,78.2876,78.2974,78.2778,78.2876,180012.0
2025-02-14 13:00:00,79.81,79.82,79.8,79.81,233337.0,78.2778,78.2876,78.268,78.2778,233337.0
2025-02-14 13:05:00,79.81,79.82,79.8,79.81,826440.0,78.2778,78.2876,78.268,78.2778,826440.0
2025-02-14 13:10:00,79.81,79.82,79.81,79.81,123916.0,78.2778,78.2876,78.2778,78.2778,123916.0
2025-02-14 13:15:00,79.81,79.82,79.8,79.82,268454.0,78.2778,78.2876,78.268,78.2876,268454.0
2025-02-14 13:20:00,79.82,79.83,79.8,79.81,1915774.0,78.2876,78.2974,78.268,78.2778,1915774.0
2025-02-14 13:25:00,79.8,79.81,79.79,79.8,216668.0,78.268,78.2778,78.2582,78.268,216668.0
2025-02-14 13:30:00,79.8,79.8,79.79,79.8,60775.0,78.268,78.268,78.2582,78.268,60775.0
2025-02-14 13:35:00,79.8,79.8,79.79,79.8,340888.0,78.268,78.268,78.2582,78.268,340888.0
2025-02-14 13:40:00,79.8,79.8,79.79,79.8,31728.0,78.268,78.268,78.2582,78.268,31728.0
2025-02-14 13:45:00,79.8,79.8,79.79,79.8,147602.0,78.268,78.268,78.2582,78.268,147602.0
2025-02-14 13:50:00,79.8,79.81,79.79,79.8,199613.0,78.268,78.2778,78.2582,78.268,199613.0
2025-02-14 13:55:00,79.81,79.81,79.79,79.79,45182.0,78.2778,78.2778,78.2582,78.2582,45182.0
2025-02-14 14:00:00,79.8,79.8,79.78,79.78,82840.0,78.268,78.268,78.2484,78.2484,82840.0
2025-02-14 14:05:00,79.79,79.8,79.77,79.8,643902.0,78.2582,78.268,78.2386,78.268,643902.0
2025-02-14 14:10:00,79.8,79.82,79.79,79.81,340208.0,78.268,78.2876,78.2582,78.2778,340208.0
2025-02-14 14:15:00,79.81,79.82,79.8,79.8,78181.0,78.2778,78.2876,78.268,78.268,78181.0
2025-02-14 14:20:00,79.8,79.81,79.79,79.79,108772.0,78.268,78.2778,78.2582,78.2582,108772.0
2025-02-14 14:25:00,79.8,79.8,79.78,79.79,156503.0,78.268,78.268,78.2484,78.2582,156503.0
2025-02-14 14:30:00,79.79,79.8,79.77,79.8,82337.0,78.2582,78.268,78.2386,78.268,82337.0
2025-02-14 14:35:00,79.8,79.8,79.79,79.8,26593.0,78.268,78.268,78.2582,78.268,26593.0
2025-02-14 14:40:00,79.8,79.8,79.79,79.8,21622.0,78.268,78.268,78.2582,78.268,21622.0
2025-02-14 14:45:00,79.8,79.81,79.79,79.81,33490.0,78.268,78.2778,78.2582,78.2778,33490.0
2025-02-14 14:50:00,79.81,79.81,79.79,79.8,75152.0,78.2778,78.2778,78.2582,78.268,75152.0
2025-02-14 14:55:00,79.8,79.81,79.79,79.81,51282.0,78.268,78.2778,78.2582,78.2778,51282.0
2025-02-14 15:00:00,79.8,79.8,79.78,79.79,115243.0,78.268,78.268,78.2484,78.2582,115243.0
2025-02-14 15:05:00,79.79,79.79,79.78,79.78,33811.0,78.2582,78.2582,78.2484,78.2484,33811.0
2025-02-14 15:10:00,79.79,79.79,79.77,79.78,84239.0,78.2582,78.2582,78.2386,78.2484,84239.0
2025-02-14 15:15:00,79.78,79.78,79.77,79.78,171811.0,78.2484,78.2484,78.2386,78.2484,171811.0
2025-02-14 15:20:00,79.78,79.78,79.76,79.76,145786.0,78.2484,78.2484,78.2288,78.2288,145786.0
2025-02-14 15:25:00,79.76,79.76,79.73,79.75,632792.0,78.2288,78.2288,78.1993,78.219,632792.0
2025-02-14 15:30:00,79.75,79.76,79.74,79.76,115138.0,78.219,78.2288,78.2091,78.2288,115138.0
2025-02-14 15:35:00,79.76,79.78,79.75,79.78,128627.0,78.2288,78.2484,78.219,78.2484,128627.0
2025-02-14 15:40:00,79.78,79.78,79.75,79.76,337481.0,78.2484,78.2484,78.219,78.2288,337481.0
2025-02-14 15:45:00,79.76,79.76,79.74,79.75,389369.0,78.2288,78.2288,78.2091,78.219,389369.0
2025-02-14 15:50:00,79.75,79.77,79.74,79.77,385584.0,78.219,78.2386,78.2091,78.2386,385584.0
2025-02-14 15:55:00,79.77,79.77,79.75,79.76,1268608.0,78.2386,78.2386,78.219,78.2288,1268608.0
2025-02-18 09:30:00,79.75,79.81,79.67,79.7,576102.0,78.219,78.2778,78.1405,78.1699,576102.0
2025-02-18 09:35:00,79.7,79.71,79.69,79.71,247868.0,78.1699,78.1797,78.1601,78.1797,247868.0
2025-02-18 09:40:00,79.7,79.73,79.69,79.72,442184.0,78.1699,78.1993,78.1601,78.1895,442184.0
2025-02-18 09:45:00,79.71,79.72,79.7,79.72,225747.0,78.1797,78.1895,78.1699,78.1895,225747.0
2025-02-18 09:50:00,79.72,79.73,79.71,79.72,58690.0,78.1895,78.1993,78.1797,78.1895,58690.0
2025-02-18 09:55:00,79.72,79.72,79.71,79.72,55602.0,78.1895,78.1895,78.1797,78.1895,55602.0
2025-02-18 10:00:00,79.71,79.72,79.7,79.7,182424.0,78.1797,78.1895,78.1699,78.1699,182424.0
2025-02-18 10:05:00,79.7,79.71,79.69,79.7,302153.0,78.1699,78.1797,78.1601,78.1699,302153.0
2025-02-18 10:10:00,79.7,79.73,79.7,79.73,221559.0,78.1699,78.1993,78.1699,78.1993,221559.0
2025-02-18 10:15:00,79.73,79.73,79.7,79.71,970818.0,78.1993,78.1993,78.1699,78.1797,970818.0
2025-02-18 10:20:00,79.71,79.72,79.71,79.72,1366037.0,78.1797,78.1895,78.1797,78.1895,1366037.0
2025-02-18 10:25:00,79.72,79.73,79.71,79.73,187306.0,78.1895,78.1993,78.1797,78.1993,187306.0
2025-02-18 10:30:00,79.73,79.73,79.71,79.73,203563.0,78.1993,78.1993,78.1797,78.1993,203563.0
2025-02-18 10:35:00,79.73,79.73,79.72,79.73,311829.0,78.1993,78.1993,78.1895,78.1993,311829.0
2025-02-18 10:40:00,79.72,79.73,79.72,79.72,165656.0,78.1895,78.1993,78.1895,78.1895,165656.0
2025-02-18 10:45:00,79.73,79.73,79.71,79.73,664211.0,78.1993,78.1993,78.1797,78.1993,664211.0
2025-02-18 10:50:00,79.73,79.74,79.72,79.73,149710.0,78.1993,78.2091,78.1895,78.1993,149710.0
2025-02-18 10:55:00,79.73,79.75,79.73,79.75,90407.0,78.1993,78.219,78.1993,78.219,90407.0
2025-02-18 11:00:00,79.74,79.75,79.74,79.74,279866.0,78.2091,78.219,78.2091,78.2091,279866.0
2025-02-18 11:05:00,79.75,79.75,79.73,79.73,193073.0,78.219,78.219,78.1993,78.1993,193073.0
2025-02-18 11:10:00,79.73,79.74,79.72,79.73,66357.0,78.1993,78.2091,78.1895,78.1993,66357.0
2025-02-18 11:15:00,79.73,79.73,79.72,79.72,17496.0,78.1993,78.1993,78.1895,78.1895,17496.0
2025-02-18 11:20:00,79.73,79.73,79.71,79.72,91303.0,78.1993,78.1993,78.1797,78.1895,91303.0
2025-02-18 11:25:00,79.72,79.74,79.71,79.73,109107.0,78.1895,78.2091,78.1797,78.1993,109107.0
2025-02-18 11:30:00,79.73,79.73,79.72,79.73,10150.0,78.1993,78.1993,78.1895,78.1993,10150.0
2025-02-18 11:35:00,79.72,79.73,79.7,79.7,412581.0,78.1895,78.1993,78.1699,78.1699,412581.0
2025-02-18 11:40:00,79.7,79.72,79.7,79.72,137201.0,78.1699,78.1895,78.1699,78.1895,137201.0
2025-02-18 11:45:00,79.72,79.72,79.71,79.72,135740.0,78.1895,78.1895,78.1797,78.1895,135740.0
2025-02-18 11:50:00,79.72,79.72,79.71,79.72,143201.0,78.1895,78.1895,78.1797,78.1895,143201.0
2025-02-18 11:55:00,79.72,79.72,79.71,79.72,96013.0,78.1895,78.1895,78.1797,78.1895,96013.0
2025-02-18 12:00:00,79.71,79.72,79.7,79.7,333379.0,78.1797,78.1895,78.1699,78.1699,333379.0
2025-02-18 12:05:00,79.7,79.71,79.7,79.7,37928.0,78.1699,78.1797,78.1699,78.1699,37928.0
2025-02-18 12:10:00,79.7,79.71,79.69,79.7,338933.0,78.1699,78.1797,78.1601,78.1699,338933.0
2025-02-18 12:15:00,79.7,79.7,79.69,79.69,19222.0,78.1699,78.1699,78.1601,78.1601,19222.0
2025-02-18 12:20:00,79.7,79.7,79.69,79.7,553541.0,78.1699,78.1699,78.1601,78.1699,553541.0
2025-02-18 12:25:00,79.7,79.7,79.68,79.69,821413.0,78.1699,78.1699,78.1503,78.1601,821413.0
2025-02-18 12:30:00,79.69,79.7,79.68,79.7,212344.0,78.1601,78.1699,78.1503,78.1699,212344.0
2025-02-18 12:35:00,79.7,79.7,79.69,79.7,104797.0,78.1699,78.1699,78.1601,78.1699,104797.0
2025-02-18 12:40:00,79.7,79.7,79.69,79.69,96202.0,78.1699,78.1699,78.1601,78.1601,96202.0
2025-02-18 12:45:00,79.7,79.7,79.69,79.69,98219.0,78.1699,78.1699,78.1601,78.1601,98219.0
2025-02-18 12:50:00,79.7,79.7,79.69,79.7,99036.0,78.1699,78.1699,78.1601,78.1699,99036.0
2025-02-18 12:55:00,79.69,79.7,79.67,79.67,172000.0,78.1601,78.1699,78.1405,78.1405,172000.0
2025-02-18 13:00:00,79.67,79.68,79.67,79.67,82470.0,78.1405,78.1503,78.1405,78.1405,82470.0
2025-02-18 13:05:00,79.67,79.68,79.66,79.67,153219.0,78.1405,78.1503,78.1307,78.1405,153219.0
2025-02-18 13:10:00,79.67,79.67,79.66,79.67,439514.0,78.1405,78.1405,78.1307,78.1405,439514.0
2025-02-18 13:15:00,79.67,79.67,79.66,79.67,59724.0,78.1405,78.1405,78.1307,78.1405,59724.0
2025-02-18 13:20:00,79.67,79.68,79.66,79.67,139963.0,78.1405,78.1503,78.1307,78.1405,139963.0
2025-02-18 13:25:00,79.67,79.68,79.67,79.67,55305.0,78.1405,78.1503,78.1405,78.1405,55305.0
2025-02-18 13:30:00,79.67,79.68,79.66,79.67,83585.0,78.1405,78.1503,78.1307,78.1405,83585.0
2025-02-18 13:35:00,79.67,79.67,79.66,79.67,66269.0,78.1405,78.1405,78.1307,78.1405,66269.0
2025-02-18 13:40:00,79.67,79.67,79.66,79.66,31351.0,78.1405,78.1405,78.1307,78.1307,31351.0
2025-02-18 13:45:00,79.67,79.68,79.66,79.67,124611.0,78.1405,78.1503,78.1307,78.1405,124611.0
2025-02-18 13:50:00,79.67,79.68,79.67,79.68,74822.0,78.1405,78.1503,78.1405,78.1503,74822.0
2025-02-18 13:55:00,79.67,79.68,79.66,79.67,171767.0,78.1405,78.1503,78.1307,78.1405,171767.0
2025-02-18 14:00:00,79.67,79.67,79.66,79.66,111164.0,78.1405,78.1405,78.1307,78.1307,111164.0
2025-02-18 14:05:00,79.67,79.67,79.64,79.65,519437.0,78.1405,78.1405,78.1111,78.1209,519437.0
2025-02-18 14:10:00,79.65,79.66,79.64,79.65,151063.0,78.1209,78.1307,78.1111,78.1209,151063.0
2025-02-18 14:15:00,79.64,79.65,79.64,79.65,36682.0,78.1111,78.1209,78.1111,78.1209,36682.0
2025-02-18 14:20:00,79.65,79.67,79.64,79.67,129464.0,78.1209,78.1405,78.1111,78.1405,129464.0
2025-02-18 14:25:00,79.67,79.67,79.66,79.66,63054.0,78.1405,78.1405,78.1307,78.1307,63054.0
2025-02-18 14:30:00,79.67,79.68,79.66,79.68,219263.0,78.1405,78.1503,78.1307,78.1503,219263.0
2025-02-18 14:35:00,79.68,79.68,79.67,79.67,419431.0,78.1503,78.1503,78.1405,78.1405,419431.0
2025-02-18 14:40:00,79.67,79.68,79.67,79.68,41903.0,78.1405,78.1503,78.1405,78.1503,41903.0
2025-02-18 14:45:00,79.67,79.68,79.65,79.66,180220.0,78.1405,78.1503,78.1209,78.1307,180220.0
2025-02-18 14:50:00,79.66,79.67,79.65,79.66,113535.0,78.1307,78.1405,78.1209,78.1307,113535.0
2025-02-18 14:55:00,79.66,79.66,79.65,79.66,65865.0,78.1307,78.1307,78.1209,78.1307,65865.0
2025-02-18 15:00:00,79.66,79.67,79.65,79.66,115752.0,78.1307,78.1405,78.1209,78.1307,115752.0
2025-02-18 15:05:00,79.66,79.66,79.65,79.66,94133.0,78.1307,78.1307,78.1209,78.1307,94133.0
2025-02-18 15:10:00,79.66,79.66,79.65,79.66,90895.0,78.1307,78.1307,78.1209,78.1307,90895.0
2025-02-18 15:15:00,79.66,79.66,79.65,79.66,142423.0,78.1307,78.1307,78.1209,78.1307,142423.0
2025-02-18 15:20:00,79.66,79.66,79.65,79.66,372779.0,78.1307,78.1307,78.1209,78.1307,372779.0
2025-02-18 15:25:00,79.66,79.66,79.65,79.66,84923.0,78.1307,78.1307,78.1209,78.1307,84923.0
2025-02-18 15:30:00,79.66,79.67,79.65,79.67,208024.0,78.1307,78.1405,78.1209,78.1405,208024.0
2025-02-18 15:35:00,79.67,79.67,79.65,79.66,196536.0,78.1405,78.1405,78.1209,78.1307,196536.0
2025-02-18 15:40:00,79.66,79.66,79.65,79.65,198360.0,78.1307,78.1307,78.1209,78.1209,198360.0
2025-02-18 15:45:00,79.65,79.66,79.64,79.65,347089.0,78.1209,78.1307,78.1111,78.1209,347089.0
2025-02-18 15:50:00,79.65,79.65,79.64,79.65,445977.0,78.1209,78.1209,78.1111,78.1209,445977.0
2025-02-18 15:55:00,79.65,79.69,79.64,79.69,1654525.0,78.1209,78.1601,78.1111,78.1601,1654525.0
2025-02-19 09:30:00,79.64,79.66,79.61,79.65,1038937.0,78.1111,78.1307,78.0816,78.1209,1038937.0
2025-02-19 09:35:00,79.65,79.67,79.63,79.63,648451.0,78.1209,78.1405,78.1013,78.1013,648451.0
2025-02-19 09:40:00,79.64,79.65,79.63,79.64,135167.0,78.1111,78.1209,78.1013,78.1111,135167.0
2025-02-19 09:45:00,79.64,79.64,79.61,79.61,341890.0,78.1111,78.1111,78.0816,78.0816,341890.0
2025-02-19 09:50:00,79.62,79.62,79.6,79.62,262434.0,78.0914,78.0914,78.0718,78.0914,262434.0
2025-02-19 09:55:00,79.62,79.62,79.6,79.61,893185.0,78.0914,78.0914,78.0718,78.0816,893185.0
2025-02-19 10:00:00,79.61,79.64,79.61,79.61,361888.0,78.0816,78.1111,78.0816,78.0816,361888.0
2025-02-19 10:05:00,79.62,79.63,79.61,79.61,142090.0,78.0914,78.1013,78.0816,78.0816,142090.0
2025-02-19 10:10:00,79.61,79.62,79.6,79.6,368536.0,78.0816,78.0914,78.0718,78.0718,368536.0
2025-02-19 10:15:00,79.61,79.61,79.59,79.6,191917.0,78.0816,78.0816,78.062,78.0718,191917.0
2025-02-19 10:20:00,79.6,79.62,79.59,79.59,550833.0,78.0718,78.0914,78.062,78.062,550833.0
2025-02-19 10:25:00,79.59,79.61,79.59,79.61,1086056.0,78.062,78.0816,78.062,78.0816,1086056.0
2025-02-19 10:30:00,79.6,79.61,79.59,79.6,453439.0,78.0718,78.0816,78.062,78.0718,453439.0
2025-02-19 10:35:00,79.61,79.64,79.59,79.59,703480.0,78.0816,78.1111,78.062,78.062,703480.0
2025-02-19 10:40:00,79.59,79.6,79.58,79.59,191172.0,78.062,78.0718,78.0522,78.062,191172.0
2025-02-19 10:45:00,79.6,79.61,79.58,79.58,502097.0,78.0718,78.0816,78.0522,78.0522,502097.0
2025-02-19 10:50:00,79.59,79.59,79.58,79.59,240403.0,78.062,78.062,78.0522,78.062,240403.0
2025-02-19 10:55:00,79.58,79.59,79.56,79.56,740051.0,78.0522,78.062,78.0326,78.0326,740051.0
2025-02-19 11:00:00,79.56,79.59,79.56,79.58,1197291.0,78.0326,78.062,78.0326,78.0522,1197291.0
2025-02-19 11:05:00,79.58,79.59,79.57,79.58,316750.0,78.0522,78.062,78.0424,78.0522,316750.0
2025-02-19 11:10:00,79.58,79.59,79.57,79.58,345335.0,78.0522,78.062,78.0424,78.0522,345335.0
2025-02-19 11:15:00,79.59,79.6,79.58,79.59,139612.0,78.062,78.0718,78.0522,78.062,139612.0
2025-02-19 11:20:00,79.59,79.61,79.59,79.6,905977.0,78.062,78.0816,78.062,78.0718,905977.0
2025-02-19 11:25:00,79.6,79.61,79.59,79.59,232588.0,78.0718,78.0816,78.062,78.062,232588.0
2025-02-19 11:30:00,79.59,79.6,79.59,79.59,94908.0,78.062,78.0718,78.062,78.062,94908.0
2025-02-19 11:35:00,79.59,79.6,79.59,79.59,82928.0,78.062,78.0718,78.062,78.062,82928.0
2025-02-19 11:40:00,79.59,79.61,79.59,79.61,101473.0,78.062,78.0816,78.062,78.0816,101473.0
2025-02-19 11:45:00,79.61,79.62,79.6,79.61,433328.0,78.0816,78.0914,78.0718,78.0816,433328.0
2025-02-19 11:50:00,79.61,79.62,79.6,79.61,113479.0,78.0816,78.0914,78.0718,78.0816,113479.0
2025-02-19 11:55:00,79.61,79.61,79.6,79.6,575989.0,78.0816,78.0816,78.0718,78.0718,575989.0
2025-02-19 12:00:00,79.6,79.61,79.6,79.61,386651.0,78.0718,78.0816,78.0718,78.0816,386651.0
2025-02-19 12:05:00,79.61,79.62,79.6,79.61,112481.0,78.0816,78.0914,78.0718,78.0816,112481.0
2025-02-19 12:10:00,79.61,79.62,79.6,79.6,69183.0,78.0816,78.0914,78.0718,78.0718,69183.0
2025-02-19 12:15:00,79.6,79.61,79.59,79.6,115641.0,78.0718,78.0816,78.062,78.0718,115641.0
2025-02-19 12:20:00,79.6,79.6,79.58,79.59,136662.0,78.0718,78.0718,78.0522,78.062,136662.0
2025-02-19 12:25:00,79.59,79.6,79.58,79.59,109461.0,78.062,78.0718,78.0522,78.062,109461.0
2025-02-19 12:30:00,79.59,79.6,79.59,79.59,143208.0,78.062,78.0718,78.062,78.062,143208.0
2025-02-19 12:35:00,79.59,79.6,79.58,79.58,100952.0,78.062,78.0718,78.0522,78.0522,100952.0
2025-02-19 12:40:00,79.58,79.6,79.58,79.59,55152.0,78.0522,78.0718,78.0522,78.062,55152.0
2025-02-19 12:45:00,79.59,79.6,79.59,79.59,42779.0,78.062,78.0718,78.062,78.062,42779.0
2025-02-19 12:50:00,79.59,79.61,79.59,79.61,96545.0,78.062,78.0816,78.062,78.0816,96545.0
2025-02-19 12:55:00,79.61,79.61,79.6,79.61,75595.0,78.0816,78.0816,78.0718,78.0816,75595.0
2025-02-19 13:00:00,79.61,79.62,79.6,79.6,122084.0,78.0816,78.0914,78.0718,78.0718,122084.0
2025-02-19 13:05:00,79.6,79.61,79.59,79.59,93161.0,78.0718,78.0816,78.062,78.062,93161.0
2025-02-19 13:10:00,79.59,79.6,79.58,79.59,204142.0,78.062,78.0718,78.0522,78.062,204142.0
2025-02-19 13:15:00,79.59,79.61,79.58,79.6,129340.0,78.062,78.0816,78.0522,78.0718,129340.0
2025-02-19 13:20:00,79.61,79.62,79.6,79.62,137091.0,78.0816,78.0914,78.0718,78.0914,137091.0
2025-02-19 13:25:00,79.62,79.62,79.61,79.62,233786.0,78.0914,78.0914,78.0816,78.0914,233786.0
2025-02-19 13:30:00,79.62,79.63,79.61,79.61,493251.0,78.0914,78.1013,78.0816,78.0816,493251.0
2025-02-19 13:35:00,79.62,79.62,79.6,79.61,61293.0,78.0914,78.0914,78.0718,78.0816,61293.0
2025-02-19 13:40:00,79.61,79.63,79.61,79.63,88733.0,78.0816,78.1013,78.0816,78.1013,88733.0
2025-02-19 13:45:00,79.63,79.63,79.61,79.62,412398.0,78.1013,78.1013,78.0816,78.0914,412398.0
2025-02-19 13:50:00,79.62,79.63,79.61,79.63,337426.0,78.0914,78.1013,78.0816,78.1013,337426.0
2025-02-19 13:55:00,79.63,79.64,79.62,79.62,278126.0,78.1013,78.1111,78.0914,78.0914,278126.0
2025-02-19 14:00:00,79.62,79.65,79.62,79.64,325873.0,78.0914,78.1209,78.0914,78.1111,325873.0
2025-02-19 14:05:00,79.64,79.68,79.63,79.68,815780.0,78.1111,78.1503,78.1013,78.1503,815780.0
2025-02-19 14:10:00,79.67,79.71,79.67,79.7,463305.0,78.1405,78.1797,78.1405,78.1699,463305.0
2025-02-19 14:15:00,79.7,79.71,79.68,79.68,529828.0,78.1699,78.1797,78.1503,78.1503,529828.0
2025-02-19 14:20:00,79.68,79.71,79.68,79.7,315949.0,78.1503,78.1797,78.1503,78.1699,315949.0
2025-02-19 14:25:00,79.7,79.7,79.68,79.68,196828.0,78.1699,78.1699,78.1503,78.1503,196828.0
2025-02-19 14:30:00,79.69,79.69,79.67,79.67,209404.0,78.1601,78.1601,78.1405,78.1405,209404.0
2025-02-19 14:35:00,79.67,79.69,79.67,79.69,208422.0,78.1405,78.1601,78.1405,78.1601,208422.0
2025-02-19 14:40:00,79.69,79.7,79.68,79.68,155118.0,78.1601,78.1699,78.1503,78.1503,155118.0
2025-02-19 14:45:00,79.68,79.69,79.67,79.68,106075.0,78.1503,78.1601,78.1405,78.1503,106075.0
2025-02-19 14:50:00,79.67,79.7,79.67,79.7,194196.0,78.1405,78.1699,78.1405,78.1699,194196.0
2025-02-19 14:55:00,79.7,79.7,79.69,79.69,186966.0,78.1699,78.1699,78.1601,78.1601,186966.0
2025-02-19 15:00:00,79.7,79.7,79.68,79.69,527662.0,78.1699,78.1699,78.1503,78.1601,527662.0
2025-02-19 15:05:00,79.69,79.69,79.67,79.69,6168376.0,78.1601,78.1601,78.1405,78.1601,6168376.0
2025-02-19 15:10:00,79.69,79.69,79.68,79.69,500722.0,78.1601,78.1601,78.1503,78.1601,500722.0
2025-02-19 15:15:00,79.69,79.71,79.68,79.7,267874.0,78.1601,78.1797,78.1503,78.1699,267874.0
2025-02-19 15:20:00,79.7,79.71,79.68,79.69,460615.0,78.1699,78.1797,78.1503,78.1601,460615.0
2025-02-19 15:25:00,79.69,79.69,79.66,79.67,199736.0,78.1601,78.1601,78.1307,78.1405,199736.0
2025-02-19 15:30:00,79.67,79.69,79.67,79.69,131184.0,78.1405,78.1601,78.1405,78.1601,131184.0
2025-02-19 15:35:00,79.69,79.69,79.67,79.68,192148.0,78.1601,78.1601,78.1405,78.1503,192148.0
2025-02-19 15:40:00,79.69,79.7,79.68,79.69,250529.0,78.1601,78.1699,78.1503,78.1601,250529.0
2025-02-19 15:45:00,79.69,79.71,79.68,79.7,526346.0,78.1601,78.1797,78.1503,78.1699,526346.0
2025-02-19 15:50:00,79.71,79.73,79.7,79.72,993407.0,78.1797,78.1993,78.1699,78.1895,993407.0
2025-02-19 15:55:00,79.72,79.76,79.71,79.74,2116220.0,78.1895,78.2288,78.1797,78.2091,2116220.0
2025-02-20 09:30:00,79.74,79.74,79.71,79.72,890773.0,78.2091,78.2091,78.1797,78.1895,890773.0
2025-02-20 09:35:00,79.72,79.73,79.71,79.72,183306.0,78.1895,78.1993,78.1797,78.1895,183306.0
2025-02-20 09:40:00,79.72,79.73,79.71,79.72,280130.0,78.1895,78.1993,78.1797,78.1895,280130.0
2025-02-20 09:45:00,79.72,79.73,79.71,79.72,233342.0,78.1895,78.1993,78.1797,78.1895,233342.0
2025-02-20 09:50:00,79.71,79.72,79.71,79.72,487797.0,78.1797,78.1895,78.1797,78.1895,487797.0
2025-02-20 09:55:00,79.72,79.72,79.69,79.69,626674.0,78.1895,78.1895,78.1601,78.1601,626674.0
2025-02-20 10:00:00,79.7,79.73,79.68,79.72,577068.0,78.1699,78.1993,78.1503,78.1895,577068.0
2025-02-20 10:05:00,79.72,79.73,79.71,79.71,39797.0,78.1895,78.1993,78.1797,78.1797,39797.0
2025-02-20 10:10:00,79.71,79.72,79.69,79.71,426641.0,78.1797,78.1895,78.1601,78.1797,426641.0
2025-02-20 10:15:00,79.72,79.73,79.71,79.73,239979.0,78.1895,78.1993,78.1797,78.1993,239979.0
2025-02-20 10:20:00,79.73,79.73,79.71,79.73,77748.0,78.1993,78.1993,78.1797,78.1993,77748.0
2025-02-20 10:25:00,79.73,79.73,79.71,79.73,401507.0,78.1993,78.1993,78.1797,78.1993,401507.0
2025-02-20 10:30:00,79.73,79.73,79.71,79.72,248903.0,78.1993,78.1993,78.1797,78.1895,248903.0
2025-02-20 10:35:00,79.72,79.72,79.7,79.72,487823.0,78.1895,78.1895,78.1699,78.1895,487823.0
2025-02-20 10:40:00,79.71,79.72,79.71,79.72,276998.0,78.1797,78.1895,78.1797,78.1895,276998.0
2025-02-20 10:45:00,79.72,79.72,79.7,79.7,126748.0,78.1895,78.1895,78.1699,78.1699,126748.0
2025-02-20 10:50:00,79.7,79.71,79.69,79.7,175522.0,78.1699,78.1797,78.1601,78.1699,175522.0
2025-02-20 10:55:00,79.7,79.71,79.69,79.7,254554.0,78.1699,78.1797,78.1601,78.1699,254554.0
2025-02-20 11:00:00,79.7,79.7,79.69,79.7,324339.0,78.1699,78.1699,78.1601,78.1699,324339.0
2025-02-20 11:05:00,79.7,79.71,79.69,79.7,177305.0,78.1699,78.1797,78.1601,78.1699,177305.0
2025-02-20 11:10:00,79.7,79.72,79.7,79.7,154758.0,78.1699,78.1895,78.1699,78.1699,154758.0
2025-02-20 11:15:00,79.71,79.71,79.69,79.69,139114.0,78.1797,78.1797,78.1601,78.1601,139114.0
2025-02-20 11:20:00,79.7,79.71,79.69,79.71,105608.0,78.1699,78.1797,78.1601,78.1797,105608.0
2025-02-20 11:25:00,79.71,79.72,79.7,79.72,98008.0,78.1797,78.1895,78.1699,78.1895,98008.0
2025-02-20 11:30:00,79.72,79.72,79.7,79.72,294333.0,78.1895,78.1895,78.1699,78.1895,294333.0
2025-02-20 11:35:00,79.72,79.72,79.71,79.72,453563.0,78.1895,78.1895,78.1797,78.1895,453563.0
2025-02-20 11:40:00,79.72,79.73,79.71,79.73,48424.0,78.1895,78.1993,78.1797,78.1993,48424.0
2025-02-20 11:45:00,79.73,79.73,79.71,79.72,77557.0,78.1993,78.1993,78.1797,78.1895,77557.0
2025-02-20 11:50:00,79.72,79.75,79.71,79.74,180028.0,78.1895,78.219,78.1797,78.2091,180028.0
2025-02-20 11:55:00,79.73,79.74,79.73,79.73,87229.0,78.1993,78.2091,78.1993,78.1993,87229.0
2025-02-20 12:00:00,79.73,79.75,79.73,79.74,165705.0,78.1993,78.219,78.1993,78.2091,165705.0
2025-02-20 12:05:00,79.74,79.75,79.74,79.75,194450.0,78.2091,78.219,78.2091,78.219,194450.0
2025-02-20 12:10:00,79.75,79.76,79.74,79.74,565342.0,78.219,78.2288,78.2091,78.2091,565342.0
2025-02-20 12:15:00,79.75,79.76,79.74,79.76,387820.0,78.219,78.2288,78.2091,78.2288,387820.0
2025-02-20 12:20:00,79.76,79.77,79.75,79.76,107075.0,78.2288,78.2386,78.219,78.2288,107075.0
2025-02-20 12:25:00,79.77,79.77,79.75,79.75,436227.0,78.2386,78.2386,78.219,78.219,436227.0
2025-02-20 12:30:00,79.75,79.76,79.74,79.75,382285.0,78.219,78.2288,78.2091,78.219,382285.0
2025-02-20 12:35:00,79.75,79.76,79.74,79.75,147842.0,78.219,78.2288,78.2091,78.219,147842.0
2025-02-20 12:40:00,79.74,79.75,79.74,79.75,251810.0,78.2091,78.219,78.2091,78.219,251810.0
2025-02-20 12:45:00,79.75,79.75,79.73,79.73,51416.0,78.219,78.219,78.1993,78.1993,51416.0
2025-02-20 12:50:00,79.73,79.74,79.73,79.73,88159.0,78.1993,78.2091,78.1993,78.1993,88159.0
2025-02-20 12:55:00,79.73,79.74,79.73,79.73,93686.0,78.1993,78.2091,78.1993,78.1993,93686.0
2025-02-20 13:00:00,79.73,79.74,79.73,79.74,113355.0,78.1993,78.2091,78.1993,78.2091,113355.0
2025-02-20 13:05:00,79.73,79.74,79.73,79.73,365517.0,78.1993,78.2091,78.1993,78.1993,365517.0
2025-02-20 13:10:00,79.73,79.76,79.73,79.75,292843.0,78.1993,78.2288,78.1993,78.219,292843.0
2025-02-20 13:15:00,79.75,79.75,79.72,79.73,166563.0,78.219,78.219,78.1895,78.1993,166563.0
2025-02-20 13:20:00,79.73,79.74,79.73,79.73,95037.0,78.1993,78.2091,78.1993,78.1993,95037.0
2025-02-20 13:25:00,79.73,79.75,79.73,79.75,112127.0,78.1993,78.219,78.1993,78.219,112127.0
2025-02-20 13:30:00,79.75,79.76,79.74,79.76,133360.0,78.219,78.2288,78.2091,78.2288,133360.0
2025-02-20 13:35:00,79.76,79.76,79.74,79.76,81646.0,78.2288,78.2288,78.2091,78.2288,81646.0
2025-02-20 13:40:00,79.76,79.76,79.75,79.76,14826.0,78.2288,78.2288,78.219,78.2288,14826.0
2025-02-20 13:45:00,79.76,79.76,79.75,79.76,328610.0,78.2288,78.2288,78.219,78.2288,328610.0
2025-02-20 13:50:00,79.76,79.76,79.75,79.76,18526.0,78.2288,78.2288,78.219,78.2288,18526.0
2025-02-20 13:55:00,79.76,79.76,79.74,79.76,55027.0,78.2288,78.2288,78.2091,78.2288,55027.0
2025-02-20 14:00:00,79.76,79.76,79.74,79.75,346328.0,78.2288,78.2288,78.2091,78.219,346328.0
2025-02-20 14:05:00,79.75,79.75,79.74,79.75,36529.0,78.219,78.219,78.2091,78.219,36529.0
2025-02-20 14:10:00,79.75,79.76,79.74,79.76,365923.0,78.219,78.2288,78.2091,78.2288,365923.0
2025-02-20 14:15:00,79.76,79.76,79.75,79.76,63908.0,78.2288,78.2288,78.219,78.2288,63908.0
2025-02-20 14:20:00,79.76,79.76,79.75,79.76,34435.0,78.2288,78.2288,78.219,78.2288,34435.0
2025-02-20 14:25:00,79.76,79.77,79.75,79.76,179926.0,78.2288,78.2386,78.219,78.2288,179926.0
2025-02-20 14:30:00,79.77,79.77,79.75,79.76,188749.0,78.2386,78.2386,78.219,78.2288,188749.0
2025-02-20 14:35:00,79.77,79.78,79.76,79.78,464122.0,78.2386,78.2484,78.2288,78.2484,464122.0
2025-02-20 14:40:00,79.78,79.78,79.77,79.78,418517.0,78.2484,78.2484,78.2386,78.2484,418517.0
2025-02-20 14:45:00,79.78,79.79,79.77,79.78,127480.0,78.2484,78.2582,78.2386,78.2484,127480.0
2025-02-20 14:50:00,79.78,79.79,79.77,79.78,125570.0,78.2484,78.2582,78.2386,78.2484,125570.0
2025-02-20 14:55:00,79.78,79.78,79.77,79.77,558465.0,78.2484,78.2484,78.2386,78.2386,558465.0
2025-02-20 15:00:00,79.78,79.78,79.76,79.77,60618.0,78.2484,78.2484,78.2288,78.2386,60618.0
2025-02-20 15:05:00,79.77,79.77,79.76,79.77,45362.0,78.2386,78.2386,78.2288,78.2386,45362.0
2025-02-20 15:10:00,79.77,79.78,79.76,79.78,223321.0,78.2386,78.2484,78.2288,78.2484,223321.0
2025-02-20 15:15:00,79.78,79.78,79.77,79.78,257077.0,78.2484,78.2484,78.2386,78.2484,257077.0
2025-02-20 15:20:00,79.78,79.8,79.78,79.8,185166.0,78.2484,78.268,78.2484,78.268,185166.0
2025-02-20 15:25:00,79.8,79.8,79.78,79.79,464698.0,78.268,78.268,78.2484,78.2582,464698.0
2025-02-20 15:30:00,79.78,79.8,79.78,79.8,345309.0,78.2484,78.268,78.2484,78.268,345309.0
2025-02-20 15:35:00,79.8,79.81,79.79,79.81,190255.0,78.268,78.2778,78.2582,78.2778,190255.0
2025-02-20 15:40:00,79.8,79.81,79.77,79.78,649368.0,78.268,78.2778,78.2386,78.2484,649368.0
2025-02-20 15:45:00,79.78,79.78,79.76,79.78,1658219.0,78.2484,78.2484,78.2288,78.2484,1658219.0
2025-02-20 15:50:00,79.78,79.8,79.77,79.8,1394924.0,78.2484,78.268,78.2386,78.268,1394924.0
2025-02-20 15:55:00,79.8,79.82,79.79,79.8,1494050.0,78.268,78.2876,78.2582,78.268,1494050.0
2025-02-21 09:30:00,79.77,79.81,79.75,79.8,521681.0,78.2386,78.2778,78.219,78.268,521681.0
2025-02-21 09:35:00,79.8,79.81,79.78,79.8,286707.0,78.268,78.2778,78.2484,78.268,286707.0
2025-02-21 09:40:00,79.79,79.8,79.78,79.8,72290.0,78.2582,78.268,78.2484,78.268,72290.0
2025-02-21 09:45:00,79.8,79.86,79.79,79.84,107511.0,78.268,78.3268,78.2582,78.3072,107511.0
2025-02-21 09:50:00,79.84,79.85,79.82,79.83,261936.0,78.3072,78.317,78.2876,78.2974,261936.0
2025-02-21 09:55:00,79.83,79.84,79.82,79.83,53250.0,78.2974,78.3072,78.2876,78.2974,53250.0
2025-02-21 10:00:00,79.83,79.84,79.81,79.84,185318.0,78.2974,78.3072,78.2778,78.3072,185318.0
2025-02-21 10:05:00,79.83,79.83,79.8,79.81,402281.0,78.2974,78.2974,78.268,78.2778,402281.0
2025-02-21 10:10:00,79.81,79.83,79.81,79.81,228821.0,78.2778,78.2974,78.2778,78.2778,228821.0
2025-02-21 10:15:00,79.81,79.83,79.81,79.81,122457.0,78.2778,78.2974,78.2778,78.2778,122457.0
2025-02-21 10:20:00,79.81,79.82,79.8,79.8,197687.0,78.2778,78.2876,78.268,78.268,197687.0
2025-02-21 10:25:00,79.8,79.81,79.79,79.79,34019.0,78.268,78.2778,78.2582,78.2582,34019.0
2025-02-21 10:30:00,79.79,79.8,79.78,79.79,179577.0,78.2582,78.268,78.2484,78.2582,179577.0
2025-02-21 10:35:00,79.79,79.8,79.78,79.79,268234.0,78.2582,78.268,78.2484,78.2582,268234.0
2025-02-21 10:40:00,79.8,79.8,79.78,79.78,443043.0,78.268,78.268,78.2484,78.2484,443043.0
2025-02-21 10:45:00,79.78,79.79,79.78,79.79,27361.0,78.2484,78.2582,78.2484,78.2582,27361.0
2025-02-21 10:50:00,79.79,79.79,79.78,79.79,253147.0,78.2582,78.2582,78.2484,78.2582,253147.0
2025-02-21 10:55:00,79.79,79.81,79.78,79.81,225747.0,78.2582,78.2778,78.2484,78.2778,225747.0
2025-02-21 11:00:00,79.81,79.82,79.8,79.8,382586.0,78.2778,78.2876,78.268,78.268,382586.0
2025-02-21 11:05:00,79.81,79.81,79.8,79.8,21431.0,78.2778,78.2778,78.268,78.268,21431.0
2025-02-21 11:10:00,79.8,79.81,79.8,79.8,26537.0,78.268,78.2778,78.268,78.268,26537.0
2025-02-21 11:15:00,79.81,79.83,79.8,79.81,387686.0,78.2778,78.2974,78.268,78.2778,387686.0
2025-02-21 11:20:00,79.81,79.85,79.81,79.84,620746.0,78.2778,78.317,78.2778,78.3072,620746.0
2025-02-21 11:25:00,79.84,79.85,79.83,79.84,176735.0,78.3072,78.317,78.2974,78.3072,176735.0
2025-02-21 11:30:00,79.84,79.84,79.83,79.83,67056.0,78.3072,78.3072,78.2974,78.2974,67056.0
2025-02-21 11:35:00,79.84,79.85,79.83,79.85,130102.0,78.3072,78.317,78.2974,78.317,130102.0
2025-02-21 11:40:00,79.85,79.85,79.84,79.84,47884.0,78.317,78.317,78.3072,78.3072,47884.0
2025-02-21 11:45:00,79.84,79.85,79.82,79.83,288274.0,78.3072,78.317,78.2876,78.2974,288274.0
2025-02-21 11:50:00,79.84,79.84,79.82,79.83,90245.0,78.3072,78.3072,78.2876,78.2974,90245.0
2025-02-21 11:55:00,79.83,79.85,79.82,79.84,83793.0,78.2974,78.317,78.2876,78.3072,83793.0
2025-02-21 12:00:00,79.84,79.86,79.84,79.85,270643.0,78.3072,78.3268,78.3072,78.317,270643.0
2025-02-21 12:05:00,79.85,79.85,79.83,79.84,589647.0,78.317,78.317,78.2974,78.3072,589647.0
2025-02-21 12:10:00,79.84,79.84,79.82,79.82,166063.0,78.3072,78.3072,78.2876,78.2876,166063.0
2025-02-21 12:15:00,79.83,79.83,79.81,79.81,350344.0,78.2974,78.2974,78.2778,78.2778,350344.0
2025-02-21 12:20:00,79.81,79.82,79.79,79.8,377291.0,78.2778,78.2876,78.2582,78.268,377291.0
2025-02-21 12:25:00,79.8,79.8,79.79,79.8,24486.0,78.268,78.268,78.2582,78.268,24486.0
2025-02-21 12:30:00,79.8,79.8,79.79,79.8,20674.0,78.268,78.268,78.2582,78.268,20674.0
2025-02-21 12:35:00,79.8,79.81,79.78,79.79,271600.0,78.268,78.2778,78.2484,78.2582,271600.0
2025-02-21 12:40:00,79.79,79.79,79.77,79.79,58319.0,78.2582,78.2582,78.2386,78.2582,58319.0
2025-02-21 12:45:00,79.8,79.8,79.78,79.8,178425.0,78.268,78.268,78.2484,78.268,178425.0
2025-02-21 12:50:00,79.8,79.8,79.78,79.78,332368.0,78.268,78.268,78.2484,78.2484,332368.0
2025-02-21 12:55:00,79.79,79.79,79.77,79.78,118144.0,78.2582,78.2582,78.2386,78.2484,118144.0
2025-02-21 13:00:00,79.78,79.78,79.74,79.76,423349.0,78.2484,78.2484,78.2091,78.2288,423349.0
2025-02-21 13:05:00,79.76,79.77,79.75,79.77,319354.0,78.2288,78.2386,78.219,78.2386,319354.0
2025-02-21 13:10:00,79.77,79.77,79.75,79.76,314242.0,78.2386,78.2386,78.219,78.2288,314242.0
2025-02-21 13:15:00,79.75,79.77,79.75,79.75,336152.0,78.219,78.2386,78.219,78.219,336152.0
2025-02-21 13:20:00,79.75,79.76,79.74,79.75,129832.0,78.219,78.2288,78.2091,78.219,129832.0
2025-02-21 13:25:00,79.75,79.75,79.71,79.71,362029.0,78.219,78.219,78.1797,78.1797,362029.0
2025-02-21 13:30:00,79.72,79.72,79.69,79.7,430671.0,78.1895,78.1895,78.1601,78.1699,430671.0
2025-02-21 13:35:00,79.7,79.72,79.69,79.7,541231.0,78.1699,78.1895,78.1601,78.1699,541231.0
2025-02-21 13:40:00,79.71,79.72,79.71,79.72,344744.0,78.1797,78.1895,78.1797,78.1895,344744.0
2025-02-21 13:45:00,79.72,79.74,79.71,79.74,782291.0,78.1895,78.2091,78.1797,78.2091,782291.0
2025-02-21 13:50:00,79.74,79.74,79.73,79.74,183094.0,78.2091,78.2091,78.1993,78.2091,183094.0
2025-02-21 13:55:00,79.74,79.74,79.73,79.74,538173.0,78.2091,78.2091,78.1993,78.2091,538173.0
2025-02-21 14:00:00,79.73,79.74,79.72,79.73,391929.0,78.1993,78.2091,78.1895,78.1993,391929.0
2025-02-21 14:05:00,79.74,79.74,79.72,79.73,577442.0,78.2091,78.2091,78.1895,78.1993,577442.0
2025-02-21 14:10:00,79.73,79.74,79.72,79.74,913428.0,78.1993,78.2091,78.1895,78.2091,913428.0
2025-02-21 14:15:00,79.74,79.75,79.73,79.73,402397.0,78.2091,78.219,78.1993,78.1993,402397.0
2025-02-21 14:20:00,79.73,79.73,79.71,79.72,269792.0,78.1993,78.1993,78.1797,78.1895,269792.0
2025-02-21 14:25:00,79.72,79.72,79.7,79.7,118022.0,78.1895,78.1895,78.1699,78.1699,118022.0
2025-02-21 14:30:00,79.71,79.71,79.69,79.69,329958.0,78.1797,78.1797,78.1601,78.1601,329958.0
2025-02-21 14:35:00,79.69,79.71,79.68,79.7,208407.0,78.1601,78.1797,78.1503,78.1699,208407.0
2025-02-21 14:40:00,79.7,79.7,79.69,79.7,39277.0,78.1699,78.1699,78.1601,78.1699,39277.0
2025-02-21 14:45:00,79.7,79.71,79.69,79.7,69904.0,78.1699,78.1797,78.1601,78.1699,69904.0
2025-02-21 14:50:00,79.7,79.72,79.69,79.7,631424.0,78.1699,78.1895,78.1601,78.1699,631424.0
2025-02-21 14:55:00,79.69,79.71,79.69,79.7,293501.0,78.1601,78.1797,78.1601,78.1699,293501.0
2025-02-21 15:00:00,79.7,79.71,79.69,79.71,147338.0,78.1699,78.1797,78.1601,78.1797,147338.0
2025-02-21 15:05:00,79.7,79.72,79.7,79.7,1043629.0,78.1699,78.1895,78.1699,78.1699,1043629.0
2025-02-21 15:10:00,79.7,79.71,79.69,79.71,623701.0,78.1699,78.1797,78.1601,78.1797,623701.0
2025-02-21 15:15:00,79.71,79.71,79.68,79.7,209840.0,78.1797,78.1797,78.1503,78.1699,209840.0
2025-02-21 15:20:00,79.69,79.71,79.68,79.7,196966.0,78.1601,78.1797,78.1503,78.1699,196966.0
2025-02-21 15:25:00,79.7,79.71,79.68,79.69,184572.0,78.1699,78.1797,78.1503,78.1601,184572.0
2025-02-21 15:30:00,79.69,79.7,79.68,79.69,401556.0,78.1601,78.1699,78.1503,78.1601,401556.0
2025-02-21 15:35:00,79.69,79.7,79.68,79.7,514465.0,78.1601,78.1699,78.1503,78.1699,514465.0
2025-02-21 15:40:00,79.7,79.7,79.68,79.69,427314.0,78.1699,78.1699,78.1503,78.1601,427314.0
2025-02-21 15:45:00,79.69,79.69,79.67,79.68,497531.0,78.1601,78.1601,78.1405,78.1503,497531.0
2025-02-21 15:50:00,79.69,79.71,79.68,79.69,933264.0,78.1601,78.1797,78.1503,78.1601,933264.0
2025-02-21 15:55:00,79.69,79.7,79.67,79.67,2656492.0,78.1601,78.1699,78.1405,78.1405,2656492.0
2025-02-24 09:30:00,79.67,79.73,79.66,79.67,482129.0,78.1405,78.1993,78.1307,78.1405,482129.0
2025-02-24 09:35:00,79.67,79.69,79.66,79.69,385151.0,78.1405,78.1601,78.1307,78.1601,385151.0
2025-02-24 09:40:00,79.69,79.7,79.67,79.7,286571.0,78.1601,78.1699,78.1405,78.1699,286571.0
2025-02-24 09:45:00,79.7,79.7,79.67,79.67,78892.0,78.1699,78.1699,78.1405,78.1405,78892.0
2025-02-24 09:50:00,79.67,79.69,79.67,79.67,80613.0,78.1405,78.1601,78.1405,78.1405,80613.0
2025-02-24 09:55:00,79.68,79.69,79.67,79.69,437299.0,78.1503,78.1601,78.1405,78.1601,437299.0
2025-02-24 10:00:00,79.69,79.69,79.65,79.66,234376.0,78.1601,78.1601,78.1209,78.1307,234376.0
2025-02-24 10:05:00,79.66,79.68,79.64,79.67,559905.0,78.1307,78.1503,78.1111,78.1405,559905.0
2025-02-24 10:10:00,79.67,79.7,79.66,79.69,144989.0,78.1405,78.1699,78.1307,78.1601,144989.0
2025-02-24 10:15:00,79.7,79.7,79.67,79.68,78857.0,78.1699,78.1699,78.1405,78.1503,78857.0
2025-02-24 10:20:00,79.68,79.7,79.67,79.7,103850.0,78.1503,78.1699,78.1405,78.1699,103850.0
2025-02-24 10:25:00,79.7,79.7,79.67,79.67,352055.0,78.1699,78.1699,78.1405,78.1405,352055.0
2025-02-24 10:30:00,79.67,79.7,79.67,79.69,79230.0,78.1405,78.1699,78.1405,78.1601,79230.0
2025-02-24 10:35:00,79.69,79.7,79.68,79.7,43512.0,78.1601,78.1699,78.1503,78.1699,43512.0
2025-02-24 10:40:00,79.7,79.71,79.69,79.7,56612.0,78.1699,78.1797,78.1601,78.1699,56612.0
2025-02-24 10:45:00,79.7,79.73,79.7,79.73,203387.0,78.1699,78.1993,78.1699,78.1993,203387.0
2025-02-24 10:50:00,79.73,79.74,79.7,79.73,719483.0,78.1993,78.2091,78.1699,78.1993,719483.0
2025-02-24 10:55:00,79.73,79.74,79.72,79.73,152071.0,78.1993,78.2091,78.1895,78.1993,152071.0
2025-02-24 11:00:00,79.73,79.75,79.72,79.73,345193.0,78.1993,78.219,78.1895,78.1993,345193.0
2025-02-24 11:05:00,79.74,79.75,79.73,79.74,80444.0,78.2091,78.219,78.1993,78.2091,80444.0
2025-02-24 11:10:00,79.75,79.75,79.73,79.74,740541.0,78.219,78.219,78.1993,78.2091,740541.0
2025-02-24 11:15:00,79.74,79.75,79.73,79.73,601301.0,78.2091,78.219,78.1993,78.1993,601301.0
2025-02-24 11:20:00,79.73,79.74,79.73,79.73,268217.0,78.1993,78.2091,78.1993,78.1993,268217.0
2025-02-24 11:25:00,79.73,79.75,79.73,79.75,100927.0,78.1993,78.219,78.1993,78.219,100927.0
2025-02-24 11:30:00,79.75,79.75,79.73,79.73,154916.0,78.219,78.219,78.1993,78.1993,154916.0
2025-02-24 11:35:00,79.73,79.74,79.72,79.73,111780.0,78.1993,78.2091,78.1895,78.1993,111780.0
2025-02-24 11:40:00,79.72,79.75,79.72,79.75,988886.0,78.1895,78.219,78.1895,78.219,988886.0
2025-02-24 11:45:00,79.74,79.75,79.74,79.75,159561.0,78.2091,78.219,78.2091,78.219,159561.0
2025-02-24 11:50:00,79.75,79.77,79.74,79.77,217345.0,78.219,78.2386,78.2091,78.2386,217345.0
2025-02-24 11:55:00,79.77,79.77,79.76,79.77,179991.0,78.2386,78.2386,78.2288,78.2386,179991.0
2025-02-24 12:00:00,79.77,79.79,79.76,79.79,328646.0,78.2386,78.2582,78.2288,78.2582,328646.0
2025-02-24 12:05:00,79.79,79.79,79.76,79.77,186936.0,78.2582,78.2582,78.2288,78.2386,186936.0
2025-02-24 12:10:00,79.77,79.78,79.76,79.78,84033.0,78.2386,78.2484,78.2288,78.2484,84033.0
2025-02-24 12:15:00,79.78,79.79,79.77,79.79,112247.0,78.2484,78.2582,78.2386,78.2582,112247.0
2025-02-24 12:20:00,79.79,79.8,79.78,79.79,121124.0,78.2582,78.268,78.2484,78.2582,121124.0
2025-02-24 12:25:00,79.79,79.79,79.78,79.79,53316.0,78.2582,78.2582,78.2484,78.2582,53316.0
2025-02-24 12:30:00,79.79,79.79,79.78,79.78,101234.0,78.2582,78.2582,78.2484,78.2484,101234.0
2025-02-24 12:35:00,79.79,79.8,79.78,79.8,263068.0,78.2582,78.268,78.2484,78.268,263068.0
2025-02-24 12:40:00,79.8,79.8,79.79,79.8,42603.0,78.268,78.268,78.2582,78.268,42603.0
2025-02-24 12:45:00,79.8,79.8,79.79,79.79,84112.0,78.268,78.268,78.2582,78.2582,84112.0
2025-02-24 12:50:00,79.8,79.81,79.79,79.81,179587.0,78.268,78.2778,78.2582,78.2778,179587.0
2025-02-24 12:55:00,79.81,79.81,79.76,79.77,583017.0,78.2778,78.2778,78.2288,78.2386,583017.0
2025-02-24 13:00:00,79.77,79.8,79.76,79.8,87514.0,78.2386,78.268,78.2288,78.268,87514.0
2025-02-24 13:05:00,79.8,79.82,79.79,79.81,148666.0,78.268,78.2876,78.2582,78.2778,148666.0
2025-02-24 13:10:00,79.82,79.82,79.81,79.82,84477.0,78.2876,78.2876,78.2778,78.2876,84477.0
2025-02-24 13:15:00,79.82,79.82,79.81,79.82,70312.0,78.2876,78.2876,78.2778,78.2876,70312.0
2025-02-24 13:20:00,79.81,79.82,79.81,79.82,53360.0,78.2778,78.2876,78.2778,78.2876,53360.0
2025-02-24 13:25:00,79.82,79.84,79.81,79.84,179687.0,78.2876,78.3072,78.2778,78.3072,179687.0
2025-02-24 13:30:00,79.84,79.84,79.82,79.83,208242.0,78.3072,78.3072,78.2876,78.2974,208242.0
2025-02-24 13:35:00,79.83,79.83,79.82,79.83,47915.0,78.2974,78.2974,78.2876,78.2974,47915.0
2025-02-24 13:40:00,79.83,79.84,79.82,79.84,92527.0,78.2974,78.3072,78.2876,78.3072,92527.0
2025-02-24 13:45:00,79.84,79.84,79.82,79.83,66845.0,78.3072,78.3072,78.2876,78.2974,66845.0
2025-02-24 13:50:00,79.83,79.83,79.82,79.83,63167.0,78.2974,78.2974,78.2876,78.2974,63167.0
2025-02-24 13:55:00,79.83,79.83,79.8,79.81,78384.0,78.2974,78.2974,78.268,78.2778,78384.0
2025-02-24 14:00:00,79.81,79.83,79.81,79.83,134085.0,78.2778,78.2974,78.2778,78.2974,134085.0
2025-02-24 14:05:00,79.83,79.83,79.82,79.83,43898.0,78.2974,78.2974,78.2876,78.2974,43898.0
2025-02-24 14:10:00,79.83,79.83,79.82,79.83,46553.0,78.2974,78.2974,78.2876,78.2974,46553.0
2025-02-24 14:15:00,79.83,79.83,79.81,79.81,76432.0,78.2974,78.2974,78.2778,78.2778,76432.0
2025-02-24 14:20:00,79.81,79.82,79.79,79.8,162492.0,78.2778,78.2876,78.2582,78.268,162492.0
2025-02-24 14:25:00,79.8,79.8,79.79,79.8,39398.0,78.268,78.268,78.2582,78.268,39398.0
2025-02-24 14:30:00,79.8,79.8,79.79,79.8,71260.0,78.268,78.268,78.2582,78.268,71260.0
2025-02-24 14:35:00,79.8,79.8,79.79,79.8,52070.0,78.268,78.268,78.2582,78.268,52070.0
2025-02-24 14:40:00,79.8,79.8,79.79,79.8,60839.0,78.268,78.268,78.2582,78.268,60839.0
2025-02-24 14:45:00,79.8,79.81,79.79,79.81,71888.0,78.268,78.2778,78.2582,78.2778,71888.0
2025-02-24 14:50:00,79.81,79.81,79.8,79.81,75103.0,78.2778,78.2778,78.268,78.2778,75103.0
2025-02-24 14:55:00,79.81,79.81,79.79,79.8,124054.0,78.2778,78.2778,78.2582,78.268,124054.0
2025-02-24 15:00:00,79.8,79.8,79.79,79.8,92727.0,78.268,78.268,78.2582,78.268,92727.0
2025-02-24 15:05:00,79.79,79.8,79.79,79.79,38948.0,78.2582,78.268,78.2582,78.2582,38948.0
2025-02-24 15:10:00,79.8,79.8,79.79,79.79,37473.0,78.268,78.268,78.2582,78.2582,37473.0
2025-02-24 15:15:00,79.8,79.8,79.79,79.79,121531.0,78.268,78.268,78.2582,78.2582,121531.0
2025-02-24 15:20:00,79.8,79.81,79.78,79.8,277577.0,78.268,78.2778,78.2484,78.268,277577.0
2025-02-24 15:25:00,79.8,79.8,79.78,79.79,226150.0,78.268,78.268,78.2484,78.2582,226150.0
2025-02-24 15:30:00,79.79,79.8,79.78,79.79,726078.0,78.2582,78.268,78.2484,78.2582,726078.0
2025-02-24 15:35:00,79.79,79.79,79.77,79.79,740238.0,78.2582,78.2582,78.2386,78.2582,740238.0
2025-02-24 15:40:00,79.79,79.79,79.77,79.78,229950.0,78.2582,78.2582,78.2386,78.2484,229950.0
2025-02-24 15:45:00,79.78,79.79,79.77,79.78,467767.0,78.2484,78.2582,78.2386,78.2484,467767.0
2025-02-24 15:50:00,79.78,79.78,79.76,79.78,553919.0,78.2484,78.2484,78.2288,78.2484,553919.0
2025-02-24 15:55:00,79.78,79.78,79.75,79.75,1361266.0,78.2484,78.2484,78.219,78.219,1361266.0
2025-02-25 09:30:00,79.95,79.95,79.9,79.93,535172.0,78.4151,78.4151,78.3661,78.3955,535172.0
2025-02-25 09:35:00,79.92,79.93,79.9,79.92,404909.0,78.3857,78.3955,78.3661,78.3857,404909.0
2025-02-25 09:40:00,79.92,79.92,79.89,79.9,388481.0,78.3857,78.3857,78.3563,78.3661,388481.0
2025-02-25 09:45:00,79.89,79.9,79.88,79.89,214849.0,78.3563,78.3661,78.3465,78.3563,214849.0
2025-02-25 09:50:00,79.89,79.91,79.88,79.91,592270.0,78.3563,78.3759,78.3465,78.3759,592270.0
2025-02-25 09:55:00,79.91,79.94,79.9,79.93,354177.0,78.3759,78.4053,78.3661,78.3955,354177.0
2025-02-25 10:00:00,79.92,79.93,79.9,79.91,199567.0,78.3857,78.3955,78.3661,78.3759,199567.0
2025-02-25 10:05:00,79.91,79.91,79.9,79.91,478876.0,78.3759,78.3759,78.3661,78.3759,478876.0
2025-02-25 10:10:00,79.91,79.93,79.91,79.92,233036.0,78.3759,78.3955,78.3759,78.3857,233036.0
2025-02-25 10:15:00,79.92,79.93,79.9,79.91,187975.0,78.3857,78.3955,78.3661,78.3759,187975.0
2025-02-25 10:20:00,79.91,79.91,79.87,79.88,615968.0,78.3759,78.3759,78.3366,78.3465,615968.0
2025-02-25 10:25:00,79.88,79.89,79.86,79.87,392942.0,78.3465,78.3563,78.3268,78.3366,392942.0
2025-02-25 10:30:00,79.87,79.88,79.86,79.88,521717.0,78.3366,78.3465,78.3268,78.3465,521717.0
2025-02-25 10:35:00,79.88,79.89,79.86,79.89,846530.0,78.3465,78.3563,78.3268,78.3563,846530.0
2025-02-25 10:40:00,79.89,79.91,79.89,79.9,427385.0,78.3563,78.3759,78.3563,78.3661,427385.0
2025-02-25 10:45:00,79.9,79.91,79.89,79.91,256761.0,78.3661,78.3759,78.3563,78.3759,256761.0
2025-02-25 10:50:00,79.91,79.93,79.9,79.92,422307.0,78.3759,78.3955,78.3661,78.3857,422307.0
2025-02-25 10:55:00,79.92,79.93,79.9,79.91,241511.0,78.3857,78.3955,78.3661,78.3759,241511.0
2025-02-25 11:00:00,79.91,79.91,79.88,79.88,145316.0,78.3759,78.3759,78.3465,78.3465,145316.0
2025-02-25 11:05:00,79.89,79.89,79.88,79.88,372114.0,78.3563,78.3563,78.3465,78.3465,372114.0
2025-02-25 11:10:00,79.89,79.9,79.88,79.89,201131.0,78.3563,78.3661,78.3465,78.3563,201131.0
2025-02-25 11:15:00,79.88,79.9,79.87,79.89,159283.0,78.3465,78.3661,78.3366,78.3563,159283.0
2025-02-25 11:20:00,79.89,79.89,79.88,79.89,52353.0,78.3563,78.3563,78.3465,78.3563,52353.0
2025-02-25 11:25:00,79.89,79.89,79.86,79.86,639728.0,78.3563,78.3563,78.3268,78.3268,639728.0
2025-02-25 11:30:00,79.87,79.87,79.85,79.87,370447.0,78.3366,78.3366,78.317,78.3366,370447.0
2025-02-25 11:35:00,79.87,79.87,79.86,79.87,119077.0,78.3366,78.3366,78.3268,78.3366,119077.0
2025-02-25 11:40:00,79.87,79.87,79.85,79.86,201905.0,78.3366,78.3366,78.317,78.3268,201905.0
2025-02-25 11:45:00,79.87,79.87,79.86,79.87,231255.0,78.3366,78.3366,78.3268,78.3366,231255.0
2025-02-25 11:50:00,79.87,79.88,79.86,79.87,567361.0,78.3366,78.3465,78.3268,78.3366,567361.0
2025-02-25 11:55:00,79.87,79.88,79.86,79.87,455163.0,78.3366,78.3465,78.3268,78.3366,455163.0
2025-02-25 12:00:00,79.87,79.87,79.84,79.85,269112.0,78.3366,78.3366,78.3072,78.317,269112.0
2025-02-25 12:05:00,79.85,79.86,79.84,79.86,556118.0,78.317,78.3268,78.3072,78.3268,556118.0
2025-02-25 12:10:00,79.86,79.86,79.85,79.86,273974.0,78.3268,78.3268,78.317,78.3268,273974.0
2025-02-25 12:15:00,79.86,79.86,79.85,79.86,97885.0,78.3268,78.3268,78.317,78.3268,97885.0
2025-02-25 12:20:00,79.86,79.87,79.85,79.87,172195.0,78.3268,78.3366,78.317,78.3366,172195.0
2025-02-25 12:25:00,79.87,79.9,79.86,79.89,965891.0,78.3366,78.3661,78.3268,78.3563,965891.0
2025-02-25 12:30:00,79.89,79.9,79.88,79.89,242428.0,78.3563,78.3661,78.3465,78.3563,242428.0
2025-02-25 12:35:00,79.89,79.89,79.88,79.88,31205.0,78.3563,78.3563,78.3465,78.3465,31205.0
2025-02-25 12:40:00,79.89,79.9,79.88,79.9,146230.0,78.3563,78.3661,78.3465,78.3661,146230.0
2025-02-25 12:45:00,79.9,79.9,79.89,79.9,113541.0,78.3661,78.3661,78.3563,78.3661,113541.0
2025-02-25 12:50:00,79.9,79.91,79.89,79.9,172599.0,78.3661,78.3759,78.3563,78.3661,172599.0
2025-02-25 12:55:00,79.9,79.91,79.89,79.91,204300.0,78.3661,78.3759,78.3563,78.3759,204300.0
2025-02-25 13:00:00,79.91,79.94,79.9,79.94,578044.0,78.3759,78.4053,78.3661,78.4053,578044.0
2025-02-25 13:05:00,79.94,79.95,79.92,79.93,733173.0,78.4053,78.4151,78.3857,78.3955,733173.0
2025-02-25 13:10:00,79.92,79.93,79.91,79.92,80847.0,78.3857,78.3955,78.3759,78.3857,80847.0
2025-02-25 13:15:00,79.92,79.92,79.9,79.91,209062.0,78.3857,78.3857,78.3661,78.3759,209062.0
2025-02-25 13:20:00,79.91,79.91,79.9,79.91,46817.0,78.3759,78.3759,78.3661,78.3759,46817.0
2025-02-25 13:25:00,79.91,79.91,79.88,79.88,213303.0,78.3759,78.3759,78.3465,78.3465,213303.0
2025-02-25 13:30:00,79.88,79.9,79.88,79.9,90712.0,78.3465,78.3661,78.3465,78.3661,90712.0
2025-02-25 13:35:00,79.9,79.91,79.89,79.91,81031.0,78.3661,78.3759,78.3563,78.3759,81031.0
2025-02-25 13:40:00,79.91,79.92,79.9,79.92,444050.0,78.3759,78.3857,78.3661,78.3857,444050.0
2025-02-25 13:45:00,79.92,79.92,79.9,79.91,189048.0,78.3857,78.3857,78.3661,78.3759,189048.0
2025-02-25 13:50:00,79.91,79.92,79.9,79.92,244296.0,78.3759,78.3857,78.3661,78.3857,244296.0
2025-02-25 13:55:00,79.92,79.92,79.91,79.92,123625.0,78.3857,78.3857,78.3759,78.3857,123625.0
2025-02-25 14:00:00,79.91,79.92,79.91,79.91,50078.0,78.3759,78.3857,78.3759,78.3759,50078.0
2025-02-25 14:05:00,79.92,79.92,79.9,79.9,396317.0,78.3857,78.3857,78.3661,78.3661,396317.0
2025-02-25 14:10:00,79.91,79.91,79.89,79.9,2011327.0,78.3759,78.3759,78.3563,78.3661,2011327.0
2025-02-25 14:15:00,79.89,79.9,79.87,79.87,243098.0,78.3563,78.3661,78.3366,78.3366,243098.0
2025-02-25 14:20:00,79.88,79.9,79.87,79.9,509733.0,78.3465,78.3661,78.3366,78.3661,509733.0
2025-02-25 14:25:00,79.9,79.9,79.88,79.88,99625.0,78.3661,78.3661,78.3465,78.3465,99625.0
2025-02-25 14:30:00,79.89,79.89,79.88,79.89,156171.0,78.3563,78.3563,78.3465,78.3563,156171.0
2025-02-25 14:35:00,79.89,79.89,79.88,79.89,286774.0,78.3563,78.3563,78.3465,78.3563,286774.0
2025-02-25 14:40:00,79.88,79.91,79.88,79.91,359161.0,78.3465,78.3759,78.3465,78.3759,359161.0
2025-02-25 14:45:00,79.91,79.91,79.89,79.91,149317.0,78.3759,78.3759,78.3563,78.3759,149317.0
2025-02-25 14:50:00,79.91,79.91,79.9,79.91,60411.0,78.3759,78.3759,78.3661,78.3759,60411.0
2025-02-25 14:55:00,79.91,79.92,79.9,79.92,45810.0,78.3759,78.3857,78.3661,78.3857,45810.0
2025-02-25 15:00:00,79.92,79.93,79.91,79.92,216064.0,78.3857,78.3955,78.3759,78.3857,216064.0
2025-02-25 15:05:00,79.93,79.94,79.92,79.92,93797.0,78.3955,78.4053,78.3857,78.3857,93797.0
2025-02-25 15:10:00,79.92,79.93,79.92,79.92,40275.0,78.3857,78.3955,78.3857,78.3857,40275.0
2025-02-25 15:15:00,79.92,79.93,79.91,79.92,350625.0,78.3857,78.3955,78.3759,78.3857,350625.0
2025-02-25 15:20:00,79.93,79.95,79.92,79.95,56531.0,78.3955,78.4151,78.3857,78.4151,56531.0
2025-02-25 15:25:00,79.95,79.95,79.93,79.93,35967.0,78.4151,78.4151,78.3955,78.3955,35967.0
2025-02-25 15:30:00,79.94,79.94,79.92,79.92,26846.0,78.4053,78.4053,78.3857,78.3857,26846.0
2025-02-25 15:35:00,79.92,79.93,79.91,79.92,131314.0,78.3857,78.3955,78.3759,78.3857,131314.0
2025-02-25 15:40:00,79.92,79.95,79.91,79.95,687285.0,78.3857,78.4151,78.3759,78.4151,687285.0
2025-02-25 15:45:00,79.95,79.96,79.94,79.95,747204.0,78.4151,78.4249,78.4053,78.4151,747204.0
2025-02-25 15:50:00,79.95,79.97,79.93,79.95,1343946.0,78.4151,78.4347,78.3955,78.4151,1343946.0
2025-02-25 15:55:00,79.95,79.98,79.94,79.95,767301.0,78.4151,78.4445,78.4053,78.4151,767301.0
2025-02-26 09:30:00,80.0,80.01,79.97,80.01,351504.0,78.4642,78.474,78.4347,78.474,351504.0
2025-02-26 09:35:00,80.0,80.04,80.0,80.04,279087.0,78.4642,78.5034,78.4642,78.5034,279087.0
2025-02-26 09:40:00,80.04,80.04,80.01,80.02,139590.0,78.5034,78.5034,78.474,78.4838,139590.0
2025-02-26 09:45:00,80.02,80.03,80.0,80.03,242974.0,78.4838,78.4936,78.4642,78.4936,242974.0
2025-02-26 09:50:00,80.03,80.04,80.02,80.04,120327.0,78.4936,78.5034,78.4838,78.5034,120327.0
2025-02-26 09:55:00,80.04,80.04,80.02,80.03,278295.0,78.5034,78.5034,78.4838,78.4936,278295.0
2025-02-26 10:00:00,80.03,80.05,80.02,80.05,395133.0,78.4936,78.5132,78.4838,78.5132,395133.0
2025-02-26 10:05:00,80.05,80.06,80.04,80.05,521137.0,78.5132,78.523,78.5034,78.5132,521137.0
2025-02-26 10:10:00,80.05,80.07,80.04,80.06,934321.0,78.5132,78.5328,78.5034,78.523,934321.0
2025-02-26 10:15:00,80.07,80.07,80.05,80.06,242944.0,78.5328,78.5328,78.5132,78.523,242944.0
2025-02-26 10:20:00,80.06,80.06,80.03,80.04,544202.0,78.523,78.523,78.4936,78.5034,544202.0
2025-02-26 10:25:00,80.04,80.05,80.03,80.04,312023.0,78.5034,78.5132,78.4936,78.5034,312023.0
2025-02-26 10:30:00,80.04,80.05,80.03,80.04,130310.0,78.5034,78.5132,78.4936,78.5034,130310.0
2025-02-26 10:35:00,80.04,80.04,80.03,80.03,250449.0,78.5034,78.5034,78.4936,78.4936,250449.0
2025-02-26 10:40:00,80.03,80.05,80.03,80.04,51552.0,78.4936,78.5132,78.4936,78.5034,51552.0
2025-02-26 10:45:00,80.04,80.04,80.03,80.04,12631.0,78.5034,78.5034,78.4936,78.5034,12631.0
2025-02-26 10:50:00,80.03,80.05,80.03,80.04,82065.0,78.4936,78.5132,78.4936,78.5034,82065.0
2025-02-26 10:55:00,80.04,80.06,80.03,80.06,186769.0,78.5034,78.523,78.4936,78.523,186769.0
2025-02-26 11:00:00,80.06,80.06,80.05,80.06,153501.0,78.523,78.523,78.5132,78.523,153501.0
2025-02-26 11:05:00,80.06,80.06,80.05,80.06,221575.0,78.523,78.523,78.5132,78.523,221575.0
2025-02-26 11:10:00,80.06,80.07,80.05,80.06,162209.0,78.523,78.5328,78.5132,78.523,162209.0
2025-02-26 11:15:00,80.06,80.07,80.05,80.06,201207.0,78.523,78.5328,78.5132,78.523,201207.0
2025-02-26 11:20:00,80.06,80.07,80.05,80.06,360910.0,78.523,78.5328,78.5132,78.523,360910.0
2025-02-26 11:25:00,80.06,80.06,80.05,80.06,225430.0,78.523,78.523,78.5132,78.523,225430.0
2025-02-26 11:30:00,80.06,80.06,80.04,80.05,477796.0,78.523,78.523,78.5034,78.5132,477796.0
2025-02-26 11:35:00,80.05,80.07,80.05,80.06,202420.0,78.5132,78.5328,78.5132,78.523,202420.0
2025-02-26 11:40:00,80.06,80.07,80.05,80.05,213741.0,78.523,78.5328,78.5132,78.5132,213741.0
2025-02-26 11:45:00,80.06,80.06,80.05,80.05,92705.0,78.523,78.523,78.5132,78.5132,92705.0
2025-02-26 11:50:00,80.05,80.06,80.05,80.06,402891.0,78.5132,78.523,78.5132,78.523,402891.0
2025-02-26 11:55:00,80.06,80.06,80.04,80.05,145473.0,78.523,78.523,78.5034,78.5132,145473.0
2025-02-26 12:00:00,80.05,80.06,80.04,80.06,189354.0,78.5132,78.523,78.5034,78.523,189354.0
2025-02-26 12:05:00,80.06,80.06,80.05,80.06,83266.0,78.523,78.523,78.5132,78.523,83266.0
2025-02-26 12:10:00,80.06,80.07,80.05,80.06,62532.0,78.523,78.5328,78.5132,78.523,62532.0
2025-02-26 12:15:00,80.07,80.08,80.05,80.06,139003.0,78.5328,78.5426,78.5132,78.523,139003.0
2025-02-26 12:20:00,80.06,80.07,80.05,80.05,115043.0,78.523,78.5328,78.5132,78.5132,115043.0
2025-02-26 12:25:00,80.05,80.06,80.05,80.06,319565.0,78.5132,78.523,78.5132,78.523,319565.0
2025-02-26 12:30:00,80.06,80.06,80.03,80.05,317433.0,78.523,78.523,78.4936,78.5132,317433.0
2025-02-26 12:35:00,80.05,80.05,80.03,80.04,180484.0,78.5132,78.5132,78.4936,78.5034,180484.0
2025-02-26 12:40:00,80.03,80.05,80.03,80.05,65644.0,78.4936,78.5132,78.4936,78.5132,65644.0
2025-02-26 12:45:00,80.05,80.05,80.04,80.04,105818.0,78.5132,78.5132,78.5034,78.5034,105818.0
2025-02-26 12:50:00,80.05,80.05,80.02,80.04,60393.0,78.5132,78.5132,78.4838,78.5034,60393.0
2025-02-26 12:55:00,80.04,80.05,80.02,80.05,235889.0,78.5034,78.5132,78.4838,78.5132,235889.0
2025-02-26 13:00:00,80.05,80.06,80.04,80.06,517152.0,78.5132,78.523,78.5034,78.523,517152.0
2025-02-26 13:05:00,80.06,80.07,80.05,80.06,207838.0,78.523,78.5328,78.5132,78.523,207838.0
2025-02-26 13:10:00,80.06,80.07,80.04,80.05,72085.0,78.523,78.5328,78.5034,78.5132,72085.0
2025-02-26 13:15:00,80.05,80.06,80.04,80.06,67822.0,78.5132,78.523,78.5034,78.523,67822.0
2025-02-26 13:20:00,80.06,80.07,80.05,80.07,63667.0,78.523,78.5328,78.5132,78.5328,63667.0
2025-02-26 13:25:00,80.06,80.07,80.05,80.06,1113591.0,78.523,78.5328,78.5132,78.523,1113591.0
2025-02-26 13:30:00,80.06,80.07,80.04,80.06,291909.0,78.523,78.5328,78.5034,78.523,291909.0
2025-02-26 13:35:00,80.07,80.07,80.03,80.04,380321.0,78.5328,78.5328,78.4936,78.5034,380321.0
2025-02-26 13:40:00,80.04,80.05,80.03,80.05,101732.0,78.5034,78.5132,78.4936,78.5132,101732.0
2025-02-26 13:45:00,80.04,80.05,80.02,80.02,53684.0,78.5034,78.5132,78.4838,78.4838,53684.0
2025-02-26 13:50:00,80.02,80.03,80.01,80.02,94276.0,78.4838,78.4936,78.474,78.4838,94276.0
2025-02-26 13:55:00,80.03,80.03,80.0,80.02,100673.0,78.4936,78.4936,78.4642,78.4838,100673.0
2025-02-26 14:00:00,80.02,80.03,80.01,80.02,97524.0,78.4838,78.4936,78.474,78.4838,97524.0
2025-02-26 14:05:00,80.01,80.02,80.01,80.02,68690.0,78.474,78.4838,78.474,78.4838,68690.0
2025-02-26 14:10:00,80.02,80.03,80.01,80.03,99736.0,78.4838,78.4936,78.474,78.4936,99736.0
2025-02-26 14:15:00,80.03,80.04,80.01,80.04,110162.0,78.4936,78.5034,78.474,78.5034,110162.0
2025-02-26 14:20:00,80.04,80.05,80.03,80.04,40282.0,78.5034,78.5132,78.4936,78.5034,40282.0
2025-02-26 14:25:00,80.05,80.05,80.04,80.05,37571.0,78.5132,78.5132,78.5034,78.5132,37571.0
2025-02-26 14:30:00,80.05,80.06,80.04,80.05,109142.0,78.5132,78.523,78.5034,78.5132,109142.0
2025-02-26 14:35:00,80.05,80.06,80.04,80.06,160497.0,78.5132,78.523,78.5034,78.523,160497.0
2025-02-26 14:40:00,80.06,80.07,80.05,80.06,137088.0,78.523,78.5328,78.5132,78.523,137088.0
2025-02-26 14:45:00,80.06,80.07,80.06,80.06,55030.0,78.523,78.5328,78.523,78.523,55030.0
2025-02-26 14:50:00,80.06,80.07,80.05,80.06,103164.0,78.523,78.5328,78.5132,78.523,103164.0
2025-02-26 14:55:00,80.06,80.06,80.04,80.04,44939.0,78.523,78.523,78.5034,78.5034,44939.0
2025-02-26 15:00:00,80.05,80.05,80.04,80.05,223205.0,78.5132,78.5132,78.5034,78.5132,223205.0
2025-02-26 15:05:00,80.05,80.06,80.04,80.06,104593.0,78.5132,78.523,78.5034,78.523,104593.0
2025-02-26 15:10:00,80.06,80.06,80.05,80.05,102058.0,78.523,78.523,78.5132,78.5132,102058.0
2025-02-26 15:15:00,80.05,80.06,80.04,80.06,107911.0,78.5132,78.523,78.5034,78.523,107911.0
2025-02-26 15:20:00,80.06,80.07,80.05,80.07,257888.0,78.523,78.5328,78.5132,78.5328,257888.0
2025-02-26 15:25:00,80.07,80.07,80.06,80.06,268173.0,78.5328,78.5328,78.523,78.523,268173.0
2025-02-26 15:30:00,80.06,80.07,80.06,80.06,342036.0,78.523,78.5328,78.523,78.523,342036.0
2025-02-26 15:35:00,80.06,80.07,80.05,80.06,382204.0,78.523,78.5328,78.5132,78.523,382204.0
2025-02-26 15:40:00,80.06,80.07,80.05,80.06,399188.0,78.523,78.5328,78.5132,78.523,399188.0
2025-02-26 15:45:00,80.06,80.07,80.06,80.06,117621.0,78.523,78.5328,78.523,78.523,117621.0
2025-02-26 15:50:00,80.06,80.07,80.04,80.07,381191.0,78.523,78.5328,78.5034,78.5328,381191.0
2025-02-26 15:55:00,80.06,80.07,80.04,80.06,965188.0,78.523,78.5328,78.5034,78.523,965188.0
2025-02-27 09:30:00,80.05,80.08,79.98,79.98,1105779.0,78.5132,78.5426,78.4445,78.4445,1105779.0
2025-02-27 09:35:00,79.99,80.03,79.99,80.01,621523.0,78.4543,78.4936,78.4543,78.474,621523.0
2025-02-27 09:40:00,80.01,80.01,79.98,79.99,190434.0,78.474,78.474,78.4445,78.4543,190434.0
2025-02-27 09:45:00,79.99,80.01,79.98,79.98,658067.0,78.4543,78.474,78.4445,78.4445,658067.0
2025-02-27 09:50:00,79.99,79.99,79.95,79.97,1169845.0,78.4543,78.4543,78.4151,78.4347,1169845.0
2025-02-27 09:55:00,79.97,79.98,79.95,79.97,538814.0,78.4347,78.4445,78.4151,78.4347,538814.0
2025-02-27 10:00:00,79.97,79.98,79.95,79.98,1169106.0,78.4347,78.4445,78.4151,78.4445,1169106.0
2025-02-27 10:05:00,79.97,80.0,79.97,79.98,1866131.0,78.4347,78.4642,78.4347,78.4445,1866131.0
2025-02-27 10:10:00,79.98,80.01,79.98,80.01,299633.0,78.4445,78.474,78.4445,78.474,299633.0
2025-02-27 10:15:00,80.01,80.02,80.0,80.02,388561.0,78.474,78.4838,78.4642,78.4838,388561.0
2025-02-27 10:20:00,80.02,80.04,80.01,80.04,284039.0,78.4838,78.5034,78.474,78.5034,284039.0
2025-02-27 10:25:00,80.04,80.04,80.01,80.02,445643.0,78.5034,78.5034,78.474,78.4838,445643.0
2025-02-27 10:30:00,80.02,80.02,79.99,80.0,186148.0,78.4838,78.4838,78.4543,78.4642,186148.0
2025-02-27 10:35:00,80.01,80.03,80.0,80.03,211837.0,78.474,78.4936,78.4642,78.4936,211837.0
2025-02-27 10:40:00,80.02,80.05,80.02,80.05,1291226.0,78.4838,78.5132,78.4838,78.5132,1291226.0
2025-02-27 10:45:00,80.05,80.05,80.04,80.05,106113.0,78.5132,78.5132,78.5034,78.5132,106113.0
2025-02-27 10:50:00,80.05,80.05,80.03,80.04,187201.0,78.5132,78.5132,78.4936,78.5034,187201.0
2025-02-27 10:55:00,80.03,80.03,80.02,80.02,658750.0,78.4936,78.4936,78.4838,78.4838,658750.0
2025-02-27 11:00:00,80.02,80.03,80.02,80.03,373034.0,78.4838,78.4936,78.4838,78.4936,373034.0
2025-02-27 11:05:00,80.03,80.03,80.02,80.03,73544.0,78.4936,78.4936,78.4838,78.4936,73544.0
2025-02-27 11:10:00,80.03,80.06,80.02,80.06,527992.0,78.4936,78.523,78.4838,78.523,527992.0
2025-02-27 11:15:00,80.06,80.08,80.05,80.08,464547.0,78.523,78.5426,78.5132,78.5426,464547.0
2025-02-27 11:20:00,80.08,80.08,80.06,80.06,363775.0,78.5426,78.5426,78.523,78.523,363775.0
2025-02-27 11:25:00,80.06,80.07,80.03,80.04,463995.0,78.523,78.5328,78.4936,78.5034,463995.0
2025-02-27 11:30:00,80.04,80.05,80.03,80.05,180718.0,78.5034,78.5132,78.4936,78.5132,180718.0
2025-02-27 11:35:00,80.05,80.05,80.03,80.04,226953.0,78.5132,78.5132,78.4936,78.5034,226953.0
2025-02-27 11:40:00,80.03,80.04,80.03,80.03,84281.0,78.4936,78.5034,78.4936,78.4936,84281.0
2025-02-27 11:45:00,80.03,80.05,80.03,80.05,104910.0,78.4936,78.5132,78.4936,78.5132,104910.0
2025-02-27 11:50:00,80.05,80.05,80.03,80.03,355366.0,78.5132,78.5132,78.4936,78.4936,355366.0
2025-02-27 11:55:00,80.03,80.04,80.02,80.02,50377.0,78.4936,78.5034,78.4838,78.4838,50377.0
2025-02-27 12:00:00,80.02,80.02,80.0,80.01,148690.0,78.4838,78.4838,78.4642,78.474,148690.0
2025-02-27 12:05:00,80.01,80.01,79.99,80.0,859378.0,78.474,78.474,78.4543,78.4642,859378.0
2025-02-27 12:10:00,80.0,80.0,79.99,80.0,40173.0,78.4642,78.4642,78.4543,78.4642,40173.0
2025-02-27 12:15:00,79.99,80.02,79.98,79.99,2448273.0,78.4543,78.4838,78.4445,78.4543,2448273.0
2025-02-27 12:20:00,80.0,80.01,79.99,80.01,497948.0,78.4642,78.474,78.4543,78.474,497948.0
2025-02-27 12:25:00,80.01,80.04,80.0,80.04,530852.0,78.474,78.5034,78.4642,78.5034,530852.0
2025-02-27 12:30:00,80.04,80.05,80.03,80.04,240210.0,78.5034,78.5132,78.4936,78.5034,240210.0
2025-02-27 12:35:00,80.04,80.04,80.03,80.04,2081736.0,78.5034,78.5034,78.4936,78.5034,2081736.0
2025-02-27 12:40:00,80.04,80.04,80.01,80.02,215665.0,78.5034,78.5034,78.474,78.4838,215665.0
2025-02-27 12:45:00,80.02,80.03,80.0,80.0,108659.0,78.4838,78.4936,78.4642,78.4642,108659.0
2025-02-27 12:50:00,80.01,80.02,80.0,80.02,117152.0,78.474,78.4838,78.4642,78.4838,117152.0
2025-02-27 12:55:00,80.01,80.03,80.01,80.03,158741.0,78.474,78.4936,78.474,78.4936,158741.0
2025-02-27 13:00:00,80.03,80.04,80.02,80.04,123886.0,78.4936,78.5034,78.4838,78.5034,123886.0
2025-02-27 13:05:00,80.03,80.04,80.02,80.03,57055.0,78.4936,78.5034,78.4838,78.4936,57055.0
2025-02-27 13:10:00,80.03,80.06,80.02,80.05,168162.0,78.4936,78.523,78.4838,78.5132,168162.0
2025-02-27 13:15:00,80.06,80.06,80.04,80.05,97856.0,78.523,78.523,78.5034,78.5132,97856.0
2025-02-27 13:20:00,80.05,80.05,80.03,80.04,92768.0,78.5132,78.5132,78.4936,78.5034,92768.0
2025-02-27 13:25:00,80.04,80.04,80.01,80.02,37260.0,78.5034,78.5034,78.474,78.4838,37260.0
2025-02-27 13:30:00,80.02,80.03,80.01,80.02,39297.0,78.4838,78.4936,78.474,78.4838,39297.0
2025-02-27 13:35:00,80.02,80.03,80.01,80.03,44653.0,78.4838,78.4936,78.474,78.4936,44653.0
2025-02-27 13:40:00,80.03,80.03,80.0,80.01,57738.0,78.4936,78.4936,78.4642,78.474,57738.0
2025-02-27 13:45:00,80.01,80.01,80.0,80.01,335079.0,78.474,78.474,78.4642,78.474,335079.0
2025-02-27 13:50:00,80.0,80.02,80.0,80.02,69382.0,78.4642,78.4838,78.4642,78.4838,69382.0
2025-02-27 13:55:00,80.01,80.02,80.0,80.01,138071.0,78.474,78.4838,78.4642,78.474,138071.0
2025-02-27 14:00:00,80.01,80.01,79.99,80.0,101541.0,78.474,78.474,78.4543,78.4642,101541.0
2025-02-27 14:05:00,80.0,80.0,79.99,79.99,30001.0,78.4642,78.4642,78.4543,78.4543,30001.0
2025-02-27 14:10:00,79.99,80.0,79.98,79.98,463792.0,78.4543,78.4642,78.4445,78.4445,463792.0
2025-02-27 14:15:00,79.98,80.0,79.98,79.99,73830.0,78.4445,78.4642,78.4445,78.4543,73830.0
2025-02-27 14:20:00,79.99,80.01,79.98,79.98,248793.0,78.4543,78.474,78.4445,78.4445,248793.0
2025-02-27 14:25:00,79.98,80.0,79.96,79.96,166283.0,78.4445,78.4642,78.4249,78.4249,166283.0
2025-02-27 14:30:00,79.97,79.97,79.94,79.94,794386.0,78.4347,78.4347,78.4053,78.4053,794386.0
2025-02-27 14:35:00,79.94,79.96,79.94,79.95,67226.0,78.4053,78.4249,78.4053,78.4151,67226.0
2025-02-27 14:40:00,79.95,79.96,79.94,79.95,154550.0,78.4151,78.4249,78.4053,78.4151,154550.0
2025-02-27 14:45:00,79.95,79.97,79.95,79.97,263571.0,78.4151,78.4347,78.4151,78.4347,263571.0
2025-02-27 14:50:00,79.96,79.98,79.96,79.97,196475.0,78.4249,78.4445,78.4249,78.4347,196475.0
2025-02-27 14:55:00,79.97,79.98,79.96,79.98,181696.0,78.4347,78.4445,78.4249,78.4445,181696.0
2025-02-27 15:00:00,79.98,79.98,79.95,79.95,275305.0,78.4445,78.4445,78.4151,78.4151,275305.0
2025-02-27 15:05:00,79.96,79.97,79.94,79.95,596670.0,78.4249,78.4347,78.4053,78.4151,596670.0
2025-02-27 15:10:00,79.95,79.96,79.94,79.94,226580.0,78.4151,78.4249,78.4053,78.4053,226580.0
2025-02-27 15:15:00,79.95,79.95,79.94,79.94,159477.0,78.4151,78.4151,78.4053,78.4053,159477.0
2025-02-27 15:20:00,79.94,79.96,79.92,79.92,1176455.0,78.4053,78.4249,78.3857,78.3857,1176455.0
2025-02-27 15:25:00,79.92,79.93,79.89,79.89,770889.0,78.3857,78.3955,78.3563,78.3563,770889.0
2025-02-27 15:30:00,79.9,79.92,79.89,79.92,594469.0,78.3661,78.3857,78.3563,78.3857,594469.0
2025-02-27 15:35:00,79.92,79.92,79.9,79.9,350625.0,78.3857,78.3857,78.3661,78.3661,350625.0
2025-02-27 15:40:00,79.9,79.92,79.89,79.92,174280.0,78.3661,78.3857,78.3563,78.3857,174280.0
2025-02-27 15:45:00,79.92,79.92,79.91,79.92,266165.0,78.3857,78.3857,78.3759,78.3857,266165.0
2025-02-27 15:50:00,79.92,79.92,79.88,79.89,1050066.0,78.3857,78.3857,78.3465,78.3563,1050066.0
2025-02-27 15:55:00,79.89,79.91,79.87,79.9,1890235.0,78.3563,78.3759,78.3366,78.3661,1890235.0
2025-02-28 09:30:00,79.99,79.99,79.93,79.94,660516.0,78.4543,78.4543,78.3955,78.4053,660516.0
2025-02-28 09:35:00,79.94,79.97,79.93,79.96,526353.0,78.4053,78.4347,78.3955,78.4249,526353.0
2025-02-28 09:40:00,79.95,79.97,79.94,79.96,292587.0,78.4151,78.4347,78.4053,78.4249,292587.0
2025-02-28 09:45:00,79.95,79.96,79.94,79.95,179255.0,78.4151,78.4249,78.4053,78.4151,179255.0
2025-02-28 09:50:00,79.95,79.97,79.94,79.97,89274.0,78.4151,78.4347,78.4053,78.4347,89274.0
2025-02-28 09:55:00,79.97,79.98,79.95,79.97,307721.0,78.4347,78.4445,78.4151,78.4347,307721.0
2025-02-28 10:00:00,79.98,79.99,79.96,79.98,379072.0,78.4445,78.4543,78.4249,78.4445,379072.0
2025-02-28 10:05:00,79.98,79.99,79.97,79.98,361896.0,78.4445,78.4543,78.4347,78.4445,361896.0
2025-02-28 10:10:00,79.98,80.01,79.98,80.0,473939.0,78.4445,78.474,78.4445,78.4642,473939.0
2025-02-28 10:15:00,80.0,80.0,79.97,79.98,190490.0,78.4642,78.4642,78.4347,78.4445,190490.0
2025-02-28 10:20:00,79.97,79.99,79.97,79.99,111280.0,78.4347,78.4543,78.4347,78.4543,111280.0
2025-02-28 10:25:00,79.98,80.0,79.98,79.99,528640.0,78.4445,78.4642,78.4445,78.4543,528640.0
2025-02-28 10:30:00,79.99,80.01,79.97,79.98,1299300.0,78.4543,78.474,78.4347,78.4445,1299300.0
2025-02-28 10:35:00,79.97,79.99,79.97,79.98,431287.0,78.4347,78.4543,78.4347,78.4445,431287.0
2025-02-28 10:40:00,79.98,79.99,79.98,79.98,86479.0,78.4445,78.4543,78.4445,78.4445,86479.0
2025-02-28 10:45:00,79.98,80.0,79.98,79.98,814459.0,78.4445,78.4642,78.4445,78.4445,814459.0
2025-02-28 10:50:00,79.98,80.01,79.98,80.0,657323.0,78.4445,78.474,78.4445,78.4642,657323.0
2025-02-28 10:55:00,80.0,80.03,80.0,80.03,342791.0,78.4642,78.4936,78.4642,78.4936,342791.0
2025-02-28 11:00:00,80.03,80.03,80.01,80.02,349948.0,78.4936,78.4936,78.474,78.4838,349948.0
2025-02-28 11:05:00,80.02,80.04,80.01,80.03,540572.0,78.4838,78.5034,78.474,78.4936,540572.0
2025-02-28 11:10:00,80.03,80.04,80.01,80.02,929427.0,78.4936,78.5034,78.474,78.4838,929427.0
2025-02-28 11:15:00,80.03,80.06,80.02,80.03,963666.0,78.4936,78.523,78.4838,78.4936,963666.0
2025-02-28 11:20:00,80.03,80.05,80.03,80.05,138177.0,78.4936,78.5132,78.4936,78.5132,138177.0
2025-02-28 11:25:00,80.05,80.05,80.02,80.02,226466.0,78.5132,78.5132,78.4838,78.4838,226466.0
2025-02-28 11:30:00,80.02,80.04,80.02,80.02,113505.0,78.4838,78.5034,78.4838,78.4838,113505.0
2025-02-28 11:35:00,80.03,80.04,80.02,80.03,680078.0,78.4936,78.5034,78.4838,78.4936,680078.0
2025-02-28 11:40:00,80.03,80.03,80.01,80.03,849420.0,78.4936,78.4936,78.474,78.4936,849420.0
2025-02-28 11:45:00,80.03,80.03,80.02,80.02,51577.0,78.4936,78.4936,78.4838,78.4838,51577.0
2025-02-28 11:50:00,80.03,80.03,80.01,80.01,426264.0,78.4936,78.4936,78.474,78.474,426264.0
2025-02-28 11:55:00,80.02,80.02,79.99,79.99,493418.0,78.4838,78.4838,78.4543,78.4543,493418.0
2025-02-28 12:00:00,79.99,80.0,79.98,79.98,354281.0,78.4543,78.4642,78.4445,78.4445,354281.0
2025-02-28 12:05:00,79.98,79.99,79.97,79.98,589250.0,78.4445,78.4543,78.4347,78.4445,589250.0
2025-02-28 12:10:00,79.98,80.0,79.97,80.0,116025.0,78.4445,78.4642,78.4347,78.4642,116025.0
2025-02-28 12:15:00,79.99,80.02,79.99,80.01,496009.0,78.4543,78.4838,78.4543,78.474,496009.0
2025-02-28 12:20:00,80.01,80.02,79.99,80.0,571314.0,78.474,78.4838,78.4543,78.4642,571314.0
2025-02-28 12:25:00,80.0,80.01,79.99,79.99,131456.0,78.4642,78.474,78.4543,78.4543,131456.0
2025-02-28 12:30:00,79.99,80.0,79.99,80.0,260667.0,78.4543,78.4642,78.4543,78.4642,260667.0
2025-02-28 12:35:00,80.0,80.0,79.98,80.0,540026.0,78.4642,78.4642,78.4445,78.4642,540026.0
2025-02-28 12:40:00,80.0,80.0,79.98,79.99,279222.0,78.4642,78.4642,78.4445,78.4543,279222.0
2025-02-28 12:45:00,79.98,80.0,79.96,79.97,285551.0,78.4445,78.4642,78.4249,78.4347,285551.0
2025-02-28 12:50:00,79.97,79.97,79.96,79.97,76359.0,78.4347,78.4347,78.4249,78.4347,76359.0
2025-02-28 12:55:00,79.97,79.98,79.95,79.95,1065723.0,78.4347,78.4445,78.4151,78.4151,1065723.0
2025-02-28 13:00:00,79.95,79.97,79.95,79.97,146940.0,78.4151,78.4347,78.4151,78.4347,146940.0
2025-02-28 13:05:00,79.97,79.97,79.96,79.96,35893.0,78.4347,78.4347,78.4249,78.4249,35893.0
2025-02-28 13:10:00,79.97,79.98,79.96,79.98,55379.0,78.4347,78.4445,78.4249,78.4445,55379.0
2025-02-28 13:15:00,79.98,79.99,79.96,79.97,258591.0,78.4445,78.4543,78.4249,78.4347,258591.0
2025-02-28 13:20:00,79.96,79.98,79.96,79.97,174601.0,78.4249,78.4445,78.4249,78.4347,174601.0
2025-02-28 13:25:00,79.97,79.98,79.96,79.98,136517.0,78.4347,78.4445,78.4249,78.4445,136517.0
2025-02-28 13:30:00,79.98,80.0,79.98,80.0,315471.0,78.4445,78.4642,78.4445,78.4642,315471.0
2025-02-28 13:35:00,80.0,80.01,79.99,80.0,191425.0,78.4642,78.474,78.4543,78.4642,191425.0
2025-02-28 13:40:00,80.01,80.02,80.0,80.02,270963.0,78.474,78.4838,78.4642,78.4838,270963.0
2025-02-28 13:45:00,80.02,80.02,80.0,80.0,126356.0,78.4838,78.4838,78.4642,78.4642,126356.0
2025-02-28 13:50:00,80.01,80.02,80.0,80.01,123775.0,78.474,78.4838,78.4642,78.474,123775.0
2025-02-28 13:55:00,80.01,80.01,79.98,79.99,194000.0,78.474,78.474,78.4445,78.4543,194000.0
2025-02-28 14:00:00,79.98,80.0,79.98,79.99,32832.0,78.4445,78.4642,78.4445,78.4543,32832.0
2025-02-28 14:05:00,79.99,80.0,79.99,80.0,22374.0,78.4543,78.4642,78.4543,78.4642,22374.0
2025-02-28 14:10:00,80.0,80.0,79.99,80.0,42836.0,78.4642,78.4642,78.4543,78.4642,42836.0
2025-02-28 14:15:00,80.0,80.01,79.99,80.01,99548.0,78.4642,78.474,78.4543,78.474,99548.0
2025-02-28 14:20:00,80.01,80.01,79.99,80.01,99415.0,78.474,78.474,78.4543,78.474,99415.0
2025-02-28 14:25:00,80.01,80.01,79.99,79.99,56412.0,78.474,78.474,78.4543,78.4543,56412.0
2025-02-28 14:30:00,80.0,80.01,79.99,80.01,458074.0,78.4642,78.474,78.4543,78.474,458074.0
2025-02-28 14:35:00,80.01,80.02,80.0,80.01,280847.0,78.474,78.4838,78.4642,78.474,280847.0
2025-02-28 14:40:00,80.01,80.01,80.0,80.0,67469.0,78.474,78.474,78.4642,78.4642,67469.0
2025-02-28 14:45:00,80.01,80.01,80.0,80.01,62775.0,78.474,78.474,78.4642,78.474,62775.0
2025-02-28 14:50:00,80.0,80.02,80.0,80.02,144966.0,78.4642,78.4838,78.4642,78.4838,144966.0
2025-02-28 14:55:00,80.02,80.02,80.01,80.02,33560.0,78.4838,78.4838,78.474,78.4838,33560.0
2025-02-28 15:00:00,80.02,80.03,80.01,80.03,167176.0,78.4838,78.4936,78.474,78.4936,167176.0
2025-02-28 15:05:00,80.03,80.03,80.02,80.03,200659.0,78.4936,78.4936,78.4838,78.4936,200659.0
2025-02-28 15:10:00,80.03,80.03,80.01,80.03,321519.0,78.4936,78.4936,78.474,78.4936,321519.0
2025-02-28 15:15:00,80.03,80.03,80.01,80.01,893458.0,78.4936,78.4936,78.474,78.474,893458.0
2025-02-28 15:20:00,80.01,80.03,80.01,80.03,425376.0,78.474,78.4936,78.474,78.4936,425376.0
2025-02-28 15:25:00,80.03,80.03,80.02,80.03,66205.0,78.4936,78.4936,78.4838,78.4936,66205.0
2025-02-28 15:30:00,80.02,80.03,80.0,80.01,212758.0,78.4838,78.4936,78.4642,78.474,212758.0
2025-02-28 15:35:00,80.01,80.03,80.0,80.03,138066.0,78.474,78.4936,78.4642,78.4936,138066.0
2025-02-28 15:40:00,80.03,80.04,80.02,80.04,512486.0,78.4936,78.5034,78.4838,78.5034,512486.0
2025-02-28 15:45:00,80.04,80.05,80.01,80.05,861069.0,78.5034,78.5132,78.474,78.5132,861069.0
2025-02-28 15:50:00,80.05,80.08,80.04,80.07,709526.0,78.5132,78.5426,78.5034,78.5328,709526.0
2025-02-28 15:55:00,80.07,80.13,80.07,80.1,3307096.0,78.5328,78.5917,78.5328,78.5622,3307096.0
2025-03-03 09:30:00,79.69,79.75,79.69,79.73,984915.0,78.5277,78.5868,78.5277,78.5671,984915.0
2025-03-03 09:35:00,79.73,79.73,79.7,79.72,502833.0,78.5671,78.5671,78.5376,78.5573,502833.0
2025-03-03 09:40:00,79.72,79.72,79.68,79.69,381675.0,78.5573,78.5573,78.5179,78.5277,381675.0
2025-03-03 09:45:00,79.69,79.73,79.67,79.72,1242003.0,78.5277,78.5671,78.508,78.5573,1242003.0
2025-03-03 09:50:00,79.72,79.72,79.69,79.7,257274.0,78.5573,78.5573,78.5277,78.5376,257274.0
2025-03-03 09:55:00,79.7,79.71,79.67,79.68,334754.0,78.5376,78.5474,78.508,78.5179,334754.0
2025-03-03 10:00:00,79.68,79.7,79.63,79.69,292582.0,78.5179,78.5376,78.4686,78.5277,292582.0
2025-03-03 10:05:00,79.68,79.71,79.68,79.68,978112.0,78.5179,78.5474,78.5179,78.5179,978112.0
2025-03-03 10:10:00,79.68,79.69,79.67,79.68,480255.0,78.5179,78.5277,78.508,78.5179,480255.0
2025-03-03 10:15:00,79.68,79.69,79.67,79.68,270863.0,78.5179,78.5277,78.508,78.5179,270863.0
2025-03-03 10:20:00,79.69,79.72,79.68,79.71,849577.0,78.5277,78.5573,78.5179,78.5474,849577.0
2025-03-03 10:25:00,79.72,79.72,79.68,79.71,674583.0,78.5573,78.5573,78.5179,78.5474,674583.0
2025-03-03 10:30:00,79.71,79.71,79.69,79.7,240687.0,78.5474,78.5474,78.5277,78.5376,240687.0
2025-03-03 10:35:00,79.7,79.71,79.68,79.7,172251.0,78.5376,78.5474,78.5179,78.5376,172251.0
2025-03-03 10:40:00,79.7,79.72,79.69,79.72,106121.0,78.5376,78.5573,78.5277,78.5573,106121.0
2025-03-03 10:45:00,79.72,79.72,79.68,79.69,35104.0,78.5573,78.5573,78.5179,78.5277,35104.0
2025-03-03 10:50:00,79.68,79.7,79.68,79.7,144043.0,78.5179,78.5376,78.5179,78.5376,144043.0
2025-03-03 10:55:00,79.7,79.7,79.66,79.67,254496.0,78.5376,78.5376,78.4982,78.508,254496.0
2025-03-03 11:00:00,79.67,79.68,79.66,79.66,85914.0,78.508,78.5179,78.4982,78.4982,85914.0
2025-03-03 11:05:00,79.67,79.68,79.64,79.64,63554.0,78.508,78.5179,78.4784,78.4784,63554.0
2025-03-03 11:10:00,79.65,79.66,79.63,79.66,156783.0,78.4883,78.4982,78.4686,78.4982,156783.0
2025-03-03 11:15:00,79.66,79.67,79.65,79.67,81768.0,78.4982,78.508,78.4883,78.508,81768.0
2025-03-03 11:20:00,79.67,79.69,79.66,79.69,418010.0,78.508,78.5277,78.4982,78.5277,418010.0
2025-03-03 11:25:00,79.69,79.69,79.66,79.66,418404.0,78.5277,78.5277,78.4982,78.4982,418404.0
2025-03-03 11:30:00,79.67,79.68,79.65,79.66,778076.0,78.508,78.5179,78.4883,78.4982,778076.0
2025-03-03 11:35:00,79.66,79.66,79.65,79.66,446466.0,78.4982,78.4982,78.4883,78.4982,446466.0
2025-03-03 11:40:00,79.66,79.66,79.65,79.65,139427.0,78.4982,78.4982,78.4883,78.4883,139427.0
2025-03-03 11:45:00,79.65,79.66,79.64,79.66,304997.0,78.4883,78.4982,78.4784,78.4982,304997.0
2025-03-03 11:50:00,79.66,79.66,79.65,79.66,74581.0,78.4982,78.4982,78.4883,78.4982,74581.0
2025-03-03 11:55:00,79.65,79.66,79.64,79.66,444619.0,78.4883,78.4982,78.4784,78.4982,444619.0
2025-03-03 12:00:00,79.66,79.66,79.64,79.65,30217.0,78.4982,78.4982,78.4784,78.4883,30217.0
2025-03-03 12:05:00,79.65,79.67,79.64,79.67,346892.0,78.4883,78.508,78.4784,78.508,346892.0
2025-03-03 12:10:00,79.66,79.69,79.66,79.69,259713.0,78.4982,78.5277,78.4982,78.5277,259713.0
2025-03-03 12:15:00,79.68,79.7,79.67,79.69,130298.0,78.5179,78.5376,78.508,78.5277,130298.0
2025-03-03 12:20:00,79.69,79.69,79.67,79.67,155979.0,78.5277,78.5277,78.508,78.508,155979.0
2025-03-03 12:25:00,79.67,79.69,79.66,79.67,502257.0,78.508,78.5277,78.4982,78.508,502257.0
2025-03-03 12:30:00,79.67,79.7,79.67,79.7,247740.0,78.508,78.5376,78.508,78.5376,247740.0
2025-03-03 12:35:00,79.7,79.7,79.69,79.7,220080.0,78.5376,78.5376,78.5277,78.5376,220080.0
2025-03-03 12:40:00,79.69,79.7,79.69,79.7,60498.0,78.5277,78.5376,78.5277,78.5376,60498.0
2025-03-03 12:45:00,79.69,79.7,79.69,79.7,96937.0,78.5277,78.5376,78.5277,78.5376,96937.0
2025-03-03 12:50:00,79.69,79.7,79.66,79.66,559324.0,78.5277,78.5376,78.4982,78.4982,559324.0
2025-03-03 12:55:00,79.66,79.66,79.64,79.65,497766.0,78.4982,78.4982,78.4784,78.4883,497766.0
2025-03-03 13:00:00,79.65,79.66,79.64,79.66,349629.0,78.4883,78.4982,78.4784,78.4982,349629.0
2025-03-03 13:05:00,79.66,79.66,79.64,79.66,631055.0,78.4982,78.4982,78.4784,78.4982,631055.0
2025-03-03 13:10:00,79.66,79.67,79.65,79.65,380692.0,78.4982,78.508,78.4883,78.4883,380692.0
2025-03-03 13:15:00,79.66,79.67,79.65,79.66,226039.0,78.4982,78.508,78.4883,78.4982,226039.0
2025-03-03 13:20:00,79.66,79.66,79.64,79.65,33767.0,78.4982,78.4982,78.4784,78.4883,33767.0
2025-03-03 13:25:00,79.65,79.65,79.61,79.61,131663.0,78.4883,78.4883,78.4489,78.4489,131663.0
2025-03-03 13:30:00,79.62,79.63,79.61,79.63,218561.0,78.4587,78.4686,78.4489,78.4686,218561.0
2025-03-03 13:35:00,79.63,79.63,79.61,79.61,157472.0,78.4686,78.4686,78.4489,78.4489,157472.0
2025-03-03 13:40:00,79.61,79.63,79.61,79.63,625991.0,78.4489,78.4686,78.4489,78.4686,625991.0
2025-03-03 13:45:00,79.63,79.65,79.62,79.64,178159.0,78.4686,78.4883,78.4587,78.4784,178159.0
2025-03-03 13:50:00,79.64,79.66,79.64,79.65,1031178.0,78.4784,78.4982,78.4784,78.4883,1031178.0
2025-03-03 13:55:00,79.64,79.65,79.63,79.64,311962.0,78.4784,78.4883,78.4686,78.4784,311962.0
2025-03-03 14:00:00,79.64,79.65,79.63,79.64,107832.0,78.4784,78.4883,78.4686,78.4784,107832.0
2025-03-03 14:05:00,79.64,79.64,79.63,79.64,193895.0,78.4784,78.4784,78.4686,78.4784,193895.0
2025-03-03 14:10:00,79.64,79.65,79.63,79.64,436253.0,78.4784,78.4883,78.4686,78.4784,436253.0
2025-03-03 14:15:00,79.64,79.64,79.62,79.63,217590.0,78.4784,78.4784,78.4587,78.4686,217590.0
2025-03-03 14:20:00,79.62,79.63,79.61,79.61,63268.0,78.4587,78.4686,78.4489,78.4489,63268.0
2025-03-03 14:25:00,79.61,79.62,79.6,79.6,52487.0,78.4489,78.4587,78.439,78.439,52487.0
2025-03-03 14:30:00,79.6,79.63,79.6,79.62,482226.0,78.439,78.4686,78.439,78.4587,482226.0
2025-03-03 14:35:00,79.62,79.63,79.61,79.62,774721.0,78.4587,78.4686,78.4489,78.4587,774721.0
2025-03-03 14:40:00,79.62,79.63,79.61,79.63,278838.0,78.4587,78.4686,78.4489,78.4686,278838.0
2025-03-03 14:45:00,79.63,79.63,79.6,79.6,233720.0,78.4686,78.4686,78.439,78.439,233720.0
2025-03-03 14:50:00,79.6,79.61,79.57,79.58,708527.0,78.439,78.4489,78.4095,78.4193,708527.0
2025-03-03 14:55:00,79.58,79.6,79.57,79.57,242475.0,78.4193,78.439,78.4095,78.4095,242475.0
2025-03-03 15:00:00,79.57,79.57,79.53,79.56,366330.0,78.4095,78.4095,78.3701,78.3996,366330.0
2025-03-03 15:05:00,79.56,79.57,79.53,79.54,584242.0,78.3996,78.4095,78.3701,78.3799,584242.0
2025-03-03 15:10:00,79.53,79.55,79.51,79.52,764696.0,78.3701,78.3898,78.3503,78.3602,764696.0
2025-03-03 15:15:00,79.53,79.57,79.52,79.55,964244.0,78.3701,78.4095,78.3602,78.3898,964244.0
2025-03-03 15:20:00,79.56,79.57,79.55,79.55,359410.0,78.3996,78.4095,78.3898,78.3898,359410.0
2025-03-03 15:25:00,79.55,79.56,79.52,79.52,682945.0,78.3898,78.3996,78.3602,78.3602,682945.0
2025-03-03 15:30:00,79.52,79.57,79.52,79.56,606623.0,78.3602,78.4095,78.3602,78.3996,606623.0
2025-03-03 15:35:00,79.55,79.56,79.52,79.54,799235.0,78.3898,78.3996,78.3602,78.3799,799235.0
2025-03-03 15:40:00,79.53,79.56,79.52,79.53,1251397.0,78.3701,78.3996,78.3602,78.3701,1251397.0
2025-03-03 15:45:00,79.53,79.59,79.52,79.59,1112948.0,78.3701,78.4292,78.3602,78.4292,1112948.0
2025-03-03 15:50:00,79.58,79.59,79.55,79.55,1054473.0,78.4193,78.4292,78.3898,78.3898,1054473.0
2025-03-03 15:55:00,79.56,79.6,79.55,79.59,2514208.0,78.3996,78.439,78.3898,78.4292,2514208.0
2025-03-04 09:30:00,79.51,79.51,79.41,79.44,1077471.0,78.3503,78.3503,78.2518,78.2814,1077471.0
2025-03-04 09:35:00,79.44,79.49,79.43,79.46,1454750.0,78.2814,78.3306,78.2715,78.3011,1454750.0
2025-03-04 09:40:00,79.45,79.5,79.42,79.43,2358677.0,78.2912,78.3405,78.2617,78.2715,2358677.0
2025-03-04 09:45:00,79.44,79.46,79.42,79.45,976975.0,78.2814,78.3011,78.2617,78.2912,976975.0
2025-03-04 09:50:00,79.44,79.45,79.4,79.42,1142729.0,78.2814,78.2912,78.2419,78.2617,1142729.0
2025-03-04 09:55:00,79.42,79.44,79.36,79.37,1436995.0,78.2617,78.2814,78.2025,78.2124,1436995.0
2025-03-04 10:00:00,79.36,79.39,79.34,79.34,1865257.0,78.2025,78.2321,78.1828,78.1828,1865257.0
2025-03-04 10:05:00,79.34,79.37,79.34,79.34,1145300.0,78.1828,78.2124,78.1828,78.1828,1145300.0
2025-03-04 10:10:00,79.34,79.38,79.33,79.37,1546788.0,78.1828,78.2222,78.173,78.2124,1546788.0
2025-03-04 10:15:00,79.36,79.37,79.33,79.34,1826125.0,78.2025,78.2124,78.173,78.1828,1826125.0
2025-03-04 10:20:00,79.34,79.35,79.31,79.34,693051.0,78.1828,78.1927,78.1533,78.1828,693051.0
2025-03-04 10:25:00,79.35,79.39,79.34,79.37,868986.0,78.1927,78.2321,78.1828,78.2124,868986.0
2025-03-04 10:30:00,79.36,79.4,79.35,79.39,1775410.0,78.2025,78.2419,78.1927,78.2321,1775410.0
2025-03-04 10:35:00,79.39,79.39,79.33,79.34,671680.0,78.2321,78.2321,78.173,78.1828,671680.0
2025-03-04 10:40:00,79.34,79.35,79.33,79.34,692669.0,78.1828,78.1927,78.173,78.1828,692669.0
2025-03-04 10:45:00,79.34,79.35,79.32,79.34,907015.0,78.1828,78.1927,78.1631,78.1828,907015.0
2025-03-04 10:50:00,79.34,79.35,79.32,79.34,783349.0,78.1828,78.1927,78.1631,78.1828,783349.0
2025-03-04 10:55:00,79.34,79.34,79.33,79.33,311807.0,78.1828,78.1828,78.173,78.173,311807.0
2025-03-04 11:00:00,79.34,79.35,79.33,79.34,1508545.0,78.1828,78.1927,78.173,78.1828,1508545.0
2025-03-04 11:05:00,79.34,79.36,79.33,79.34,627611.0,78.1828,78.2025,78.173,78.1828,627611.0
2025-03-04 11:10:00,79.34,79.37,79.34,79.36,1056602.0,78.1828,78.2124,78.1828,78.2025,1056602.0
2025-03-04 11:15:00,79.36,79.37,79.34,79.34,696766.0,78.2025,78.2124,78.1828,78.1828,696766.0
2025-03-04 11:20:00,79.34,79.35,79.33,79.34,127296.0,78.1828,78.1927,78.173,78.1828,127296.0
2025-03-04 11:25:00,79.34,79.35,79.32,79.34,347093.0,78.1828,78.1927,78.1631,78.1828,347093.0
2025-03-04 11:30:00,79.35,79.37,79.35,79.37,180030.0,78.1927,78.2124,78.1927,78.2124,180030.0
2025-03-04 11:35:00,79.37,79.39,79.36,79.38,633656.0,78.2124,78.2321,78.2025,78.2222,633656.0
2025-03-04 11:40:00,79.37,79.4,79.37,79.39,630756.0,78.2124,78.2419,78.2124,78.2321,630756.0
2025-03-04 11:45:00,79.39,79.43,79.38,79.41,741921.0,78.2321,78.2715,78.2222,78.2518,741921.0
2025-03-04 11:50:00,79.42,79.44,79.4,79.44,973014.0,78.2617,78.2814,78.2419,78.2814,973014.0
2025-03-04 11:55:00,79.43,79.46,79.43,79.45,595614.0,78.2715,78.3011,78.2715,78.2912,595614.0
2025-03-04 12:00:00,79.44,79.48,79.43,79.48,238261.0,78.2814,78.3208,78.2715,78.3208,238261.0
2025-03-04 12:05:00,79.47,79.48,79.44,79.45,423568.0,78.3109,78.3208,78.2814,78.2912,423568.0
2025-03-04 12:10:00,79.45,79.48,79.45,79.46,356408.0,78.2912,78.3208,78.2912,78.3011,356408.0
2025-03-04 12:15:00,79.47,79.49,79.46,79.48,350674.0,78.3109,78.3306,78.3011,78.3208,350674.0
2025-03-04 12:20:00,79.48,79.5,79.47,79.48,1833840.0,78.3208,78.3405,78.3109,78.3208,1833840.0
2025-03-04 12:25:00,79.48,79.51,79.48,79.51,795631.0,78.3208,78.3503,78.3208,78.3503,795631.0
2025-03-04 12:30:00,79.51,79.52,79.49,79.51,427465.0,78.3503,78.3602,78.3306,78.3503,427465.0
2025-03-04 12:35:00,79.51,79.53,79.51,79.53,191442.0,78.3503,78.3701,78.3503,78.3701,191442.0
2025-03-04 12:40:00,79.53,79.54,79.51,79.54,348048.0,78.3701,78.3799,78.3503,78.3799,348048.0
2025-03-04 12:45:00,79.54,79.55,79.51,79.52,610943.0,78.3799,78.3898,78.3503,78.3602,610943.0
2025-03-04 12:50:00,79.52,79.53,79.49,79.51,1055064.0,78.3602,78.3701,78.3306,78.3503,1055064.0
2025-03-04 12:55:00,79.51,79.52,79.49,79.49,233987.0,78.3503,78.3602,78.3306,78.3306,233987.0
2025-03-04 13:00:00,79.49,79.51,79.49,79.5,361186.0,78.3306,78.3503,78.3306,78.3405,361186.0
2025-03-04 13:05:00,79.5,79.51,79.49,79.5,241290.0,78.3405,78.3503,78.3306,78.3405,241290.0
2025-03-04 13:10:00,79.5,79.52,79.49,79.52,447942.0,78.3405,78.3602,78.3306,78.3602,447942.0
2025-03-04 13:15:00,79.52,79.53,79.51,79.53,810839.0,78.3602,78.3701,78.3503,78.3701,810839.0
2025-03-04 13:20:00,79.53,79.54,79.51,79.52,869565.0,78.3701,78.3799,78.3503,78.3602,869565.0
2025-03-04 13:25:00,79.52,79.52,79.49,79.5,416020.0,78.3602,78.3602,78.3306,78.3405,416020.0
2025-03-04 13:30:00,79.5,79.52,79.49,79.5,811207.0,78.3405,78.3602,78.3306,78.3405,811207.0
2025-03-04 13:35:00,79.5,79.52,79.49,79.52,488394.0,78.3405,78.3602,78.3306,78.3602,488394.0
2025-03-04 13:40:00,79.52,79.54,79.52,79.54,101995.0,78.3602,78.3799,78.3602,78.3799,101995.0
2025-03-04 13:45:00,79.53,79.56,79.53,79.56,173723.0,78.3701,78.3996,78.3701,78.3996,173723.0
2025-03-04 13:50:00,79.56,79.57,79.55,79.56,413623.0,78.3996,78.4095,78.3898,78.3996,413623.0
2025-03-04 13:55:00,79.57,79.59,79.56,79.58,378713.0,78.4095,78.4292,78.3996,78.4193,378713.0
2025-03-04 14:00:00,79.58,79.6,79.57,79.59,1172693.0,78.4193,78.439,78.4095,78.4292,1172693.0
2025-03-04 14:05:00,79.59,79.62,79.58,79.62,770281.0,78.4292,78.4587,78.4193,78.4587,770281.0
2025-03-04 14:10:00,79.62,79.62,79.6,79.6,652999.0,78.4587,78.4587,78.439,78.439,652999.0
2025-03-04 14:15:00,79.59,79.62,79.59,79.62,87148.0,78.4292,78.4587,78.4292,78.4587,87148.0
2025-03-04 14:20:00,79.62,79.64,79.61,79.63,548779.0,78.4587,78.4784,78.4489,78.4686,548779.0
2025-03-04 14:25:00,79.63,79.63,79.59,79.62,774238.0,78.4686,78.4686,78.4292,78.4587,774238.0
2025-03-04 14:30:00,79.62,79.62,79.58,79.59,1019861.0,78.4587,78.4587,78.4193,78.4292,1019861.0
2025-03-04 14:35:00,79.59,79.6,79.58,79.6,671043.0,78.4292,78.439,78.4193,78.439,671043.0
2025-03-04 14:40:00,79.6,79.6,79.56,79.58,428462.0,78.439,78.439,78.3996,78.4193,428462.0
2025-03-04 14:45:00,79.58,79.59,79.57,79.59,54771.0,78.4193,78.4292,78.4095,78.4292,54771.0
2025-03-04 14:50:00,79.59,79.6,79.58,79.6,74982.0,78.4292,78.439,78.4193,78.439,74982.0
2025-03-04 14:55:00,79.59,79.6,79.58,79.6,155016.0,78.4292,78.439,78.4193,78.439,155016.0
2025-03-04 15:00:00,79.59,79.62,79.58,79.59,671067.0,78.4292,78.4587,78.4193,78.4292,671067.0
2025-03-04 15:05:00,79.59,79.59,79.58,79.59,259036.0,78.4292,78.4292,78.4193,78.4292,259036.0
2025-03-04 15:10:00,79.59,79.6,79.58,79.6,306950.0,78.4292,78.439,78.4193,78.439,306950.0
2025-03-04 15:15:00,79.59,79.6,79.58,79.6,180651.0,78.4292,78.439,78.4193,78.439,180651.0
2025-03-04 15:20:00,79.59,79.62,79.59,79.62,75189.0,78.4292,78.4587,78.4292,78.4587,75189.0
2025-03-04 15:25:00,79.62,79.62,79.6,79.61,177131.0,78.4587,78.4587,78.439,78.4489,177131.0
2025-03-04 15:30:00,79.61,79.61,79.59,79.61,822188.0,78.4489,78.4489,78.4292,78.4489,822188.0
2025-03-04 15:35:00,79.61,79.61,79.59,79.59,270832.0,78.4489,78.4489,78.4292,78.4292,270832.0
2025-03-04 15:40:00,79.59,79.6,79.57,79.59,642338.0,78.4292,78.439,78.4095,78.4292,642338.0
2025-03-04 15:45:00,79.59,79.6,79.57,79.58,400598.0,78.4292,78.439,78.4095,78.4193,400598.0
2025-03-04 15:50:00,79.57,79.57,79.51,79.54,1148925.0,78.4095,78.4095,78.3503,78.3799,1148925.0
2025-03-04 15:55:00,79.54,79.58,79.53,79.57,2229338.0,78.3799,78.4193,78.3701,78.4095,2229338.0
2025-03-05 09:30:00,79.45,79.54,79.44,79.53,795573.0,78.2912,78.3799,78.2814,78.3701,795573.0
2025-03-05 09:35:00,79.53,79.57,79.52,79.57,566272.0,78.3701,78.4095,78.3602,78.4095,566272.0
2025-03-05 09:40:00,79.57,79.62,79.57,79.62,625808.0,78.4095,78.4587,78.4095,78.4587,625808.0
2025-03-05 09:45:00,79.61,79.63,79.58,79.59,590535.0,78.4489,78.4686,78.4193,78.4292,590535.0
2025-03-05 09:50:00,79.58,79.63,79.58,79.62,857392.0,78.4193,78.4686,78.4193,78.4587,857392.0
2025-03-05 09:55:00,79.62,79.63,79.58,79.59,785293.0,78.4587,78.4686,78.4193,78.4292,785293.0
2025-03-05 10:00:00,79.59,79.61,79.56,79.58,761102.0,78.4292,78.4489,78.3996,78.4193,761102.0
2025-03-05 10:05:00,79.58,79.6,79.57,79.59,449676.0,78.4193,78.439,78.4095,78.4292,449676.0
2025-03-05 10:10:00,79.59,79.6,79.57,79.59,447081.0,78.4292,78.439,78.4095,78.4292,447081.0
2025-03-05 10:15:00,79.59,79.59,79.54,79.55,300861.0,78.4292,78.4292,78.3799,78.3898,300861.0
2025-03-05 10:20:00,79.55,79.58,79.55,79.57,167346.0,78.3898,78.4193,78.3898,78.4095,167346.0
2025-03-05 10:25:00,79.56,79.58,79.54,79.55,266353.0,78.3996,78.4193,78.3799,78.3898,266353.0
2025-03-05 10:30:00,79.55,79.57,79.54,79.56,213818.0,78.3898,78.4095,78.3799,78.3996,213818.0
2025-03-05 10:35:00,79.56,79.59,79.55,79.58,335531.0,78.3996,78.4292,78.3898,78.4193,335531.0
2025-03-05 10:40:00,79.58,79.58,79.54,79.54,354529.0,78.4193,78.4193,78.3799,78.3799,354529.0
2025-03-05 10:45:00,79.55,79.56,79.52,79.52,149391.0,78.3898,78.3996,78.3602,78.3602,149391.0
2025-03-05 10:50:00,79.53,79.53,79.49,79.52,699157.0,78.3701,78.3701,78.3306,78.3602,699157.0
2025-03-05 10:55:00,79.52,79.52,79.49,79.49,453716.0,78.3602,78.3602,78.3306,78.3306,453716.0
2025-03-05 11:00:00,79.5,79.5,79.45,79.48,570016.0,78.3405,78.3405,78.2912,78.3208,570016.0
2025-03-05 11:05:00,79.48,79.49,79.47,79.48,116283.0,78.3208,78.3306,78.3109,78.3208,116283.0
2025-03-05 11:10:00,79.48,79.49,79.45,79.48,130152.0,78.3208,78.3306,78.2912,78.3208,130152.0
2025-03-05 11:15:00,79.48,79.49,79.47,79.48,203701.0,78.3208,78.3306,78.3109,78.3208,203701.0
2025-03-05 11:20:00,79.48,79.49,79.46,79.48,66566.0,78.3208,78.3306,78.3011,78.3208,66566.0
2025-03-05 11:25:00,79.48,79.49,79.47,79.48,331725.0,78.3208,78.3306,78.3109,78.3208,331725.0
2025-03-05 11:30:00,79.48,79.49,79.46,79.47,355668.0,78.3208,78.3306,78.3011,78.3109,355668.0
2025-03-05 11:35:00,79.47,79.49,79.46,79.48,643932.0,78.3109,78.3306,78.3011,78.3208,643932.0
2025-03-05 11:40:00,79.48,79.49,79.47,79.48,123996.0,78.3208,78.3306,78.3109,78.3208,123996.0
2025-03-05 11:45:00,79.48,79.49,79.47,79.49,205641.0,78.3208,78.3306,78.3109,78.3306,205641.0
2025-03-05 11:50:00,79.48,79.51,79.48,79.5,153968.0,78.3208,78.3503,78.3208,78.3405,153968.0
2025-03-05 11:55:00,79.5,79.53,79.5,79.53,752182.0,78.3405,78.3701,78.3405,78.3701,752182.0
2025-03-05 12:00:00,79.54,79.59,79.53,79.58,1194460.0,78.3799,78.4292,78.3701,78.4193,1194460.0
2025-03-05 12:05:00,79.59,79.59,79.56,79.57,800688.0,78.4292,78.4292,78.3996,78.4095,800688.0
2025-03-05 12:10:00,79.57,79.6,79.57,79.59,84852.0,78.4095,78.439,78.4095,78.4292,84852.0
2025-03-05 12:15:00,79.58,79.59,79.57,79.58,302961.0,78.4193,78.4292,78.4095,78.4193,302961.0
2025-03-05 12:20:00,79.59,79.61,79.58,79.61,191456.0,78.4292,78.4489,78.4193,78.4489,191456.0
2025-03-05 12:25:00,79.61,79.63,79.6,79.63,81728.0,78.4489,78.4686,78.439,78.4686,81728.0
2025-03-05 12:30:00,79.63,79.64,79.62,79.63,250326.0,78.4686,78.4784,78.4587,78.4686,250326.0
2025-03-05 12:35:00,79.63,79.63,79.61,79.61,444587.0,78.4686,78.4686,78.4489,78.4489,444587.0
2025-03-05 12:40:00,79.62,79.63,79.61,79.63,313737.0,78.4587,78.4686,78.4489,78.4686,313737.0
2025-03-05 12:45:00,79.63,79.63,79.6,79.61,222078.0,78.4686,78.4686,78.439,78.4489,222078.0
2025-03-05 12:50:00,79.61,79.63,79.61,79.62,273511.0,78.4489,78.4686,78.4489,78.4587,273511.0
2025-03-05 12:55:00,79.62,79.62,79.59,79.6,430009.0,78.4587,78.4587,78.4292,78.439,430009.0
2025-03-05 13:00:00,79.61,79.61,79.59,79.61,142466.0,78.4489,78.4489,78.4292,78.4489,142466.0
2025-03-05 13:05:00,79.6,79.62,79.58,79.58,255724.0,78.439,78.4587,78.4193,78.4193,255724.0
2025-03-05 13:10:00,79.59,79.6,79.57,79.59,135430.0,78.4292,78.439,78.4095,78.4292,135430.0
2025-03-05 13:15:00,79.59,79.61,79.58,79.59,95867.0,78.4292,78.4489,78.4193,78.4292,95867.0
2025-03-05 13:20:00,79.59,79.6,79.58,79.59,50566.0,78.4292,78.439,78.4193,78.4292,50566.0
2025-03-05 13:25:00,79.59,79.59,79.57,79.59,90226.0,78.4292,78.4292,78.4095,78.4292,90226.0
2025-03-05 13:30:00,79.59,79.6,79.57,79.59,62667.0,78.4292,78.439,78.4095,78.4292,62667.0
2025-03-05 13:35:00,79.59,79.6,79.57,79.59,37895.0,78.4292,78.439,78.4095,78.4292,37895.0
2025-03-05 13:40:00,79.59,79.59,79.57,79.57,79200.0,78.4292,78.4292,78.4095,78.4095,79200.0
2025-03-05 13:45:00,79.58,79.61,79.57,79.6,188926.0,78.4193,78.4489,78.4095,78.439,188926.0
2025-03-05 13:50:00,79.59,79.62,79.59,79.62,198131.0,78.4292,78.4587,78.4292,78.4587,198131.0
2025-03-05 13:55:00,79.62,79.65,79.61,79.65,408272.0,78.4587,78.4883,78.4489,78.4883,408272.0
2025-03-05 14:00:00,79.65,79.66,79.63,79.66,272867.0,78.4883,78.4982,78.4686,78.4982,272867.0
2025-03-05 14:05:00,79.66,79.67,79.65,79.67,436948.0,78.4982,78.508,78.4883,78.508,436948.0
2025-03-05 14:10:00,79.67,79.67,79.63,79.65,470075.0,78.508,78.508,78.4686,78.4883,470075.0
2025-03-05 14:15:00,79.64,79.67,79.64,79.65,695816.0,78.4784,78.508,78.4784,78.4883,695816.0
2025-03-05 14:20:00,79.65,79.67,79.64,79.67,1532730.0,78.4883,78.508,78.4784,78.508,1532730.0
2025-03-05 14:25:00,79.66,79.67,79.64,79.64,216069.0,78.4982,78.508,78.4784,78.4784,216069.0
2025-03-05 14:30:00,79.64,79.65,79.63,79.63,403490.0,78.4784,78.4883,78.4686,78.4686,403490.0
2025-03-05 14:35:00,79.64,79.65,79.63,79.65,314670.0,78.4784,78.4883,78.4686,78.4883,314670.0
2025-03-05 14:40:00,79.64,79.65,79.63,79.64,50532.0,78.4784,78.4883,78.4686,78.4784,50532.0
2025-03-05 14:45:00,79.64,79.67,79.63,79.66,178829.0,78.4784,78.508,78.4686,78.4982,178829.0
2025-03-05 14:50:00,79.67,79.67,79.65,79.67,141310.0,78.508,78.508,78.4883,78.508,141310.0
2025-03-05 14:55:00,79.66,79.68,79.65,79.65,383067.0,78.4982,78.5179,78.4883,78.4883,383067.0
2025-03-05 15:00:00,79.66,79.68,79.64,79.67,344096.0,78.4982,78.5179,78.4784,78.508,344096.0
2025-03-05 15:05:00,79.67,79.68,79.66,79.68,194482.0,78.508,78.5179,78.4982,78.5179,194482.0
2025-03-05 15:10:00,79.67,79.68,79.65,79.66,243108.0,78.508,78.5179,78.4883,78.4982,243108.0
2025-03-05 15:15:00,79.65,79.66,79.59,79.61,603049.0,78.4883,78.4982,78.4292,78.4489,603049.0
2025-03-05 15:20:00,79.61,79.62,79.59,79.6,341800.0,78.4489,78.4587,78.4292,78.439,341800.0
2025-03-05 15:25:00,79.61,79.62,79.6,79.62,384568.0,78.4489,78.4587,78.439,78.4587,384568.0
2025-03-05 15:30:00,79.62,79.62,79.59,79.61,86979.0,78.4587,78.4587,78.4292,78.4489,86979.0
2025-03-05 15:35:00,79.61,79.61,79.6,79.61,79958.0,78.4489,78.4489,78.439,78.4489,79958.0
2025-03-05 15:40:00,79.61,79.63,79.6,79.62,149667.0,78.4489,78.4686,78.439,78.4587,149667.0
2025-03-05 15:45:00,79.62,79.62,79.61,79.62,250946.0,78.4587,78.4587,78.4489,78.4587,250946.0
2025-03-05 15:50:00,79.61,79.62,79.6,79.62,443445.0,78.4489,78.4587,78.439,78.4587,443445.0
2025-03-05 15:55:00,79.62,79.63,79.6,79.62,1203805.0,78.4587,78.4686,78.439,78.4587,1203805.0
2025-03-06 09:30:00,79.43,79.44,79.41,79.44,1161530.0,78.2715,78.2814,78.2518,78.2814,1161530.0
2025-03-06 09:35:00,79.43,79.45,79.42,79.43,589148.0,78.2715,78.2912,78.2617,78.2715,589148.0
2025-03-06 09:40:00,79.43,79.45,79.41,79.44,1638315.0,78.2715,78.2912,78.2518,78.2814,1638315.0
2025-03-06 09:45:00,79.44,79.45,79.42,79.44,299969.0,78.2814,78.2912,78.2617,78.2814,299969.0
2025-03-06 09:50:00,79.44,79.45,79.43,79.43,917128.0,78.2814,78.2912,78.2715,78.2715,917128.0
2025-03-06 09:55:00,79.44,79.44,79.41,79.42,522618.0,78.2814,78.2814,78.2518,78.2617,522618.0
2025-03-06 10:00:00,79.42,79.45,79.41,79.45,803198.0,78.2617,78.2912,78.2518,78.2912,803198.0
2025-03-06 10:05:00,79.45,79.45,79.42,79.42,487581.0,78.2912,78.2912,78.2617,78.2617,487581.0
2025-03-06 10:10:00,79.42,79.46,79.42,79.44,1097678.0,78.2617,78.3011,78.2617,78.2814,1097678.0
2025-03-06 10:15:00,79.44,79.48,79.43,79.48,658122.0,78.2814,78.3208,78.2715,78.3208,658122.0
2025-03-06 10:20:00,79.48,79.48,79.46,79.47,260556.0,78.3208,78.3208,78.3011,78.3109,260556.0
2025-03-06 10:25:00,79.46,79.47,79.43,79.46,228367.0,78.3011,78.3109,78.2715,78.3011,228367.0
2025-03-06 10:30:00,79.45,79.47,79.45,79.46,358685.0,78.2912,78.3109,78.2912,78.3011,358685.0
2025-03-06 10:35:00,79.47,79.48,79.46,79.48,568553.0,78.3109,78.3208,78.3011,78.3208,568553.0
2025-03-06 10:40:00,79.48,79.5,79.47,79.49,335629.0,78.3208,78.3405,78.3109,78.3306,335629.0
2025-03-06 10:45:00,79.49,79.5,79.47,79.48,325456.0,78.3306,78.3405,78.3109,78.3208,325456.0
2025-03-06 10:50:00,79.48,79.49,79.45,79.45,404858.0,78.3208,78.3306,78.2912,78.2912,404858.0
2025-03-06 10:55:00,79.45,79.49,79.45,79.48,281649.0,78.2912,78.3306,78.2912,78.3208,281649.0
2025-03-06 11:00:00,79.48,79.49,79.47,79.48,364531.0,78.3208,78.3306,78.3109,78.3208,364531.0
2025-03-06 11:05:00,79.48,79.48,79.45,79.47,409604.0,78.3208,78.3208,78.2912,78.3109,409604.0
2025-03-06 11:10:00,79.47,79.47,79.43,79.44,919323.0,78.3109,78.3109,78.2715,78.2814,919323.0
2025-03-06 11:15:00,79.44,79.45,79.42,79.43,162452.0,78.2814,78.2912,78.2617,78.2715,162452.0
2025-03-06 11:20:00,79.43,79.43,79.4,79.41,540136.0,78.2715,78.2715,78.2419,78.2518,540136.0
2025-03-06 11:25:00,79.41,79.43,79.4,79.42,805330.0,78.2518,78.2715,78.2419,78.2617,805330.0
2025-03-06 11:30:00,79.41,79.45,79.41,79.45,784732.0,78.2518,78.2912,78.2518,78.2912,784732.0
2025-03-06 11:35:00,79.45,79.45,79.41,79.41,493396.0,78.2912,78.2912,78.2518,78.2518,493396.0
2025-03-06 11:40:00,79.41,79.43,79.41,79.43,466322.0,78.2518,78.2715,78.2518,78.2715,466322.0
2025-03-06 11:45:00,79.43,79.45,79.42,79.45,578327.0,78.2715,78.2912,78.2617,78.2912,578327.0
2025-03-06 11:50:00,79.44,79.44,79.41,79.42,440481.0,78.2814,78.2814,78.2518,78.2617,440481.0
2025-03-06 11:55:00,79.41,79.42,79.4,79.42,393789.0,78.2518,78.2617,78.2419,78.2617,393789.0
2025-03-06 12:00:00,79.42,79.42,79.39,79.39,392363.0,78.2617,78.2617,78.2321,78.2321,392363.0
2025-03-06 12:05:00,79.39,79.4,79.37,79.39,829374.0,78.2321,78.2419,78.2124,78.2321,829374.0
2025-03-06 12:10:00,79.39,79.41,79.38,79.39,755688.0,78.2321,78.2518,78.2222,78.2321,755688.0
2025-03-06 12:15:00,79.4,79.42,79.39,79.42,346420.0,78.2419,78.2617,78.2321,78.2617,346420.0
2025-03-06 12:20:00,79.42,79.45,79.41,79.42,1044637.0,78.2617,78.2912,78.2518,78.2617,1044637.0
2025-03-06 12:25:00,79.42,79.44,79.42,79.43,102090.0,78.2617,78.2814,78.2617,78.2715,102090.0
2025-03-06 12:30:00,79.44,79.45,79.42,79.42,149789.0,78.2814,78.2912,78.2617,78.2617,149789.0
2025-03-06 12:35:00,79.42,79.43,79.41,79.42,181333.0,78.2617,78.2715,78.2518,78.2617,181333.0
2025-03-06 12:40:00,79.42,79.43,79.4,79.41,205169.0,78.2617,78.2715,78.2419,78.2518,205169.0
2025-03-06 12:45:00,79.41,79.42,79.38,79.39,529957.0,78.2518,78.2617,78.2222,78.2321,529957.0
2025-03-06 12:50:00,79.39,79.39,79.38,79.39,226483.0,78.2321,78.2321,78.2222,78.2321,226483.0
2025-03-06 12:55:00,79.39,79.4,79.38,79.4,196492.0,78.2321,78.2419,78.2222,78.2419,196492.0
2025-03-06 13:00:00,79.4,79.4,79.39,79.39,129288.0,78.2419,78.2419,78.2321,78.2321,129288.0
2025-03-06 13:05:00,79.39,79.39,79.37,79.38,411029.0,78.2321,78.2321,78.2124,78.2222,411029.0
2025-03-06 13:10:00,79.38,79.39,79.37,79.39,121457.0,78.2222,78.2321,78.2124,78.2321,121457.0
2025-03-06 13:15:00,79.39,79.42,79.38,79.42,682742.0,78.2321,78.2617,78.2222,78.2617,682742.0
2025-03-06 13:20:00,79.42,79.44,79.41,79.41,298486.0,78.2617,78.2814,78.2518,78.2518,298486.0
2025-03-06 13:25:00,79.41,79.42,79.39,79.4,76513.0,78.2518,78.2617,78.2321,78.2419,76513.0
2025-03-06 13:30:00,79.4,79.4,79.37,79.38,190338.0,78.2419,78.2419,78.2124,78.2222,190338.0
2025-03-06 13:35:00,79.37,79.38,79.35,79.35,181044.0,78.2124,78.2222,78.1927,78.1927,181044.0
2025-03-06 13:40:00,79.36,79.36,79.32,79.32,416235.0,78.2025,78.2025,78.1631,78.1631,416235.0
2025-03-06 13:45:00,79.32,79.33,79.3,79.32,2596131.0,78.1631,78.173,78.1434,78.1631,2596131.0
2025-03-06 13:50:00,79.32,79.33,79.31,79.33,164657.0,78.1631,78.173,78.1533,78.173,164657.0
2025-03-06 13:55:00,79.33,79.36,79.32,79.35,352500.0,78.173,78.2025,78.1631,78.1927,352500.0
2025-03-06 14:00:00,79.35,79.36,79.33,79.33,710877.0,78.1927,78.2025,78.173,78.173,710877.0
2025-03-06 14:05:00,79.33,79.33,79.3,79.31,279179.0,78.173,78.173,78.1434,78.1533,279179.0
2025-03-06 14:10:00,79.31,79.33,79.31,79.32,179838.0,78.1533,78.173,78.1533,78.1631,179838.0
2025-03-06 14:15:00,79.33,79.33,79.3,79.31,103027.0,78.173,78.173,78.1434,78.1533,103027.0
2025-03-06 14:20:00,79.32,79.32,79.31,79.31,311389.0,78.1631,78.1631,78.1533,78.1533,311389.0
2025-03-06 14:25:00,79.31,79.32,79.28,79.29,348589.0,78.1533,78.1631,78.1237,78.1336,348589.0
2025-03-06 14:30:00,79.28,79.31,79.28,79.3,2322022.0,78.1237,78.1533,78.1237,78.1434,2322022.0
2025-03-06 14:35:00,79.3,79.32,79.29,79.32,148467.0,78.1434,78.1631,78.1336,78.1631,148467.0
2025-03-06 14:40:00,79.32,79.33,79.31,79.33,242709.0,78.1631,78.173,78.1533,78.173,242709.0
2025-03-06 14:45:00,79.33,79.38,79.32,79.37,697350.0,78.173,78.2222,78.1631,78.2124,697350.0
2025-03-06 14:50:00,79.37,79.41,79.36,79.41,277861.0,78.2124,78.2518,78.2025,78.2518,277861.0
2025-03-06 14:55:00,79.41,79.41,79.33,79.34,530254.0,78.2518,78.2518,78.173,78.1828,530254.0
2025-03-06 15:00:00,79.33,79.36,79.33,79.35,215439.0,78.173,78.2025,78.173,78.1927,215439.0
2025-03-06 15:05:00,79.36,79.36,79.35,79.36,113273.0,78.2025,78.2025,78.1927,78.2025,113273.0
2025-03-06 15:10:00,79.36,79.38,79.35,79.38,284345.0,78.2025,78.2222,78.1927,78.2222,284345.0
2025-03-06 15:15:00,79.38,79.39,79.36,79.38,139089.0,78.2222,78.2321,78.2025,78.2222,139089.0
2025-03-06 15:20:00,79.38,79.38,79.34,79.34,229354.0,78.2222,78.2222,78.1828,78.1828,229354.0
2025-03-06 15:25:00,79.34,79.36,79.34,79.36,260560.0,78.1828,78.2025,78.1828,78.2025,260560.0
2025-03-06 15:30:00,79.36,79.4,79.35,79.39,547336.0,78.2025,78.2419,78.1927,78.2321,547336.0
2025-03-06 15:35:00,79.38,79.38,79.36,79.37,401142.0,78.2222,78.2222,78.2025,78.2124,401142.0
2025-03-06 15:40:00,79.37,79.37,79.33,79.33,351966.0,78.2124,78.2124,78.173,78.173,351966.0
2025-03-06 15:45:00,79.34,79.35,79.33,79.34,338218.0,78.1828,78.1927,78.173,78.1828,338218.0
2025-03-06 15:50:00,79.34,79.35,79.3,79.31,2014096.0,78.1828,78.1927,78.1434,78.1533,2014096.0
2025-03-06 15:55:00,79.31,79.33,79.29,79.3,3430702.0,78.1533,78.173,78.1336,78.1434,3430702.0
2025-03-07 09:30:00,79.35,79.48,79.35,79.48,1294163.0,78.1927,78.3208,78.1927,78.3208,1294163.0
2025-03-07 09:35:00,79.48,79.48,79.41,79.42,1649666.0,78.3208,78.3208,78.2518,78.2617,1649666.0
2025-03-07 09:40:00,79.42,79.49,79.41,79.48,696717.0,78.2617,78.3306,78.2518,78.3208,696717.0
2025-03-07 09:45:00,79.48,79.51,79.47,79.48,1644912.0,78.3208,78.3503,78.3109,78.3208,1644912.0
2025-03-07 09:50:00,79.49,79.5,79.47,79.48,554170.0,78.3306,78.3405,78.3109,78.3208,554170.0
2025-03-07 09:55:00,79.48,79.5,79.46,79.47,268087.0,78.3208,78.3405,78.3011,78.3109,268087.0
2025-03-07 10:00:00,79.46,79.51,79.46,79.5,895789.0,78.3011,78.3503,78.3011,78.3405,895789.0
2025-03-07 10:05:00,79.5,79.51,79.47,79.48,319553.0,78.3405,78.3503,78.3109,78.3208,319553.0
2025-03-07 10:10:00,79.48,79.48,79.45,79.45,250904.0,78.3208,78.3208,78.2912,78.2912,250904.0
2025-03-07 10:15:00,79.46,79.46,79.43,79.44,201983.0,78.3011,78.3011,78.2715,78.2814,201983.0
2025-03-07 10:20:00,79.44,79.44,79.42,79.44,214968.0,78.2814,78.2814,78.2617,78.2814,214968.0
2025-03-07 10:25:00,79.44,79.46,79.42,79.42,619618.0,78.2814,78.3011,78.2617,78.2617,619618.0
2025-03-07 10:30:00,79.42,79.43,79.4,79.41,335898.0,78.2617,78.2715,78.2419,78.2518,335898.0
2025-03-07 10:35:00,79.41,79.41,79.34,79.34,2570132.0,78.2518,78.2518,78.1828,78.1828,2570132.0
2025-03-07 10:40:00,79.34,79.37,79.33,79.36,1091111.0,78.1828,78.2124,78.173,78.2025,1091111.0
2025-03-07 10:45:00,79.36,79.42,79.34,79.37,1015365.0,78.2025,78.2617,78.1828,78.2124,1015365.0
2025-03-07 10:50:00,79.37,79.42,79.37,79.42,1543838.0,78.2124,78.2617,78.2124,78.2617,1543838.0
2025-03-07 10:55:00,79.42,79.42,79.39,79.4,577647.0,78.2617,78.2617,78.2321,78.2419,577647.0
2025-03-07 11:00:00,79.4,79.42,79.38,79.42,779319.0,78.2419,78.2617,78.2222,78.2617,779319.0
2025-03-07 11:05:00,79.42,79.43,79.39,79.41,423327.0,78.2617,78.2715,78.2321,78.2518,423327.0
2025-03-07 11:10:00,79.41,79.42,79.4,79.42,522792.0,78.2518,78.2617,78.2419,78.2617,522792.0
2025-03-07 11:15:00,79.42,79.43,79.4,79.42,277163.0,78.2617,78.2715,78.2419,78.2617,277163.0
2025-03-07 11:20:00,79.42,79.44,79.4,79.41,746842.0,78.2617,78.2814,78.2419,78.2518,746842.0
2025-03-07 11:25:00,79.4,79.42,79.39,79.39,952660.0,78.2419,78.2617,78.2321,78.2321,952660.0
2025-03-07 11:30:00,79.39,79.4,79.37,79.39,451084.0,78.2321,78.2419,78.2124,78.2321,451084.0
2025-03-07 11:35:00,79.39,79.4,79.36,79.37,1056406.0,78.2321,78.2419,78.2025,78.2124,1056406.0
2025-03-07 11:40:00,79.37,79.38,79.36,79.37,529852.0,78.2124,78.2222,78.2025,78.2124,529852.0
2025-03-07 11:45:00,79.36,79.37,79.35,79.37,440727.0,78.2025,78.2124,78.1927,78.2124,440727.0
2025-03-07 11:50:00,79.37,79.37,79.35,79.37,221784.0,78.2124,78.2124,78.1927,78.2124,221784.0
2025-03-07 11:55:00,79.37,79.4,79.36,79.4,931744.0,78.2124,78.2419,78.2025,78.2419,931744.0
2025-03-07 12:00:00,79.4,79.43,79.39,79.41,858387.0,78.2419,78.2715,78.2321,78.2518,858387.0
2025-03-07 12:05:00,79.41,79.42,79.38,79.39,390981.0,78.2518,78.2617,78.2222,78.2321,390981.0
2025-03-07 12:10:00,79.39,79.4,79.38,79.4,197646.0,78.2321,78.2419,78.2222,78.2419,197646.0
2025-03-07 12:15:00,79.4,79.41,79.36,79.38,215111.0,78.2419,78.2518,78.2025,78.2222,215111.0
2025-03-07 12:20:00,79.38,79.39,79.36,79.38,127231.0,78.2222,78.2321,78.2025,78.2222,127231.0
2025-03-07 12:25:00,79.38,79.4,79.37,79.4,32624.0,78.2222,78.2419,78.2124,78.2419,32624.0
2025-03-07 12:30:00,79.4,79.42,79.37,79.41,112977.0,78.2419,78.2617,78.2124,78.2518,112977.0
2025-03-07 12:35:00,79.42,79.43,79.41,79.42,200187.0,78.2617,78.2715,78.2518,78.2617,200187.0
2025-03-07 12:40:00,79.42,79.45,79.41,79.45,117329.0,78.2617,78.2912,78.2518,78.2912,117329.0
2025-03-07 12:45:00,79.45,79.45,79.41,79.42,575529.0,78.2912,78.2912,78.2518,78.2617,575529.0
2025-03-07 12:50:00,79.42,79.43,79.4,79.42,531084.0,78.2617,78.2715,78.2419,78.2617,531084.0
2025-03-07 12:55:00,79.42,79.42,79.37,79.38,304745.0,78.2617,78.2617,78.2124,78.2222,304745.0
2025-03-07 13:00:00,79.38,79.42,79.38,79.42,255110.0,78.2222,78.2617,78.2222,78.2617,255110.0
2025-03-07 13:05:00,79.42,79.43,79.4,79.41,138522.0,78.2617,78.2715,78.2419,78.2518,138522.0
2025-03-07 13:10:00,79.4,79.43,79.37,79.42,730129.0,78.2419,78.2715,78.2124,78.2617,730129.0
2025-03-07 13:15:00,79.42,79.42,79.39,79.4,273849.0,78.2617,78.2617,78.2321,78.2419,273849.0
2025-03-07 13:20:00,79.4,79.41,79.36,79.36,559154.0,78.2419,78.2518,78.2025,78.2025,559154.0
2025-03-07 13:25:00,79.36,79.37,79.35,79.37,460419.0,78.2025,78.2124,78.1927,78.2124,460419.0
2025-03-07 13:30:00,79.37,79.38,79.35,79.36,74247.0,78.2124,78.2222,78.1927,78.2025,74247.0
2025-03-07 13:35:00,79.36,79.38,79.34,79.38,140220.0,78.2025,78.2222,78.1828,78.2222,140220.0
2025-03-07 13:40:00,79.38,79.39,79.36,79.38,82337.0,78.2222,78.2321,78.2025,78.2222,82337.0
2025-03-07 13:45:00,79.38,79.39,79.36,79.39,138331.0,78.2222,78.2321,78.2025,78.2321,138331.0
2025-03-07 13:50:00,79.38,79.39,79.37,79.39,69081.0,78.2222,78.2321,78.2124,78.2321,69081.0
2025-03-07 13:55:00,79.39,79.4,79.38,79.4,111564.0,78.2321,78.2419,78.2222,78.2419,111564.0
2025-03-07 14:00:00,79.4,79.41,79.39,79.39,249429.0,78.2419,78.2518,78.2321,78.2321,249429.0
2025-03-07 14:05:00,79.4,79.4,79.38,79.39,159716.0,78.2419,78.2419,78.2222,78.2321,159716.0
2025-03-07 14:10:00,79.38,79.4,79.38,79.4,128456.0,78.2222,78.2419,78.2222,78.2419,128456.0
2025-03-07 14:15:00,79.4,79.41,79.39,79.41,113546.0,78.2419,78.2518,78.2321,78.2518,113546.0
2025-03-07 14:20:00,79.4,79.44,79.4,79.44,148544.0,78.2419,78.2814,78.2419,78.2814,148544.0
2025-03-07 14:25:00,79.44,79.45,79.41,79.42,371512.0,78.2814,78.2912,78.2518,78.2617,371512.0
2025-03-07 14:30:00,79.42,79.45,79.42,79.44,426602.0,78.2617,78.2912,78.2617,78.2814,426602.0
2025-03-07 14:35:00,79.43,79.45,79.42,79.44,533052.0,78.2715,78.2912,78.2617,78.2814,533052.0
2025-03-07 14:40:00,79.44,79.45,79.43,79.45,494253.0,78.2814,78.2912,78.2715,78.2912,494253.0
2025-03-07 14:45:00,79.45,79.45,79.42,79.43,588869.0,78.2912,78.2912,78.2617,78.2715,588869.0
2025-03-07 14:50:00,79.42,79.45,79.42,79.45,119084.0,78.2617,78.2912,78.2617,78.2912,119084.0
2025-03-07 14:55:00,79.45,79.47,79.44,79.47,334355.0,78.2912,78.3109,78.2814,78.3109,334355.0
2025-03-07 15:00:00,79.47,79.5,79.46,79.48,641183.0,78.3109,78.3405,78.3011,78.3208,641183.0
2025-03-07 15:05:00,79.48,79.49,79.48,79.48,689175.0,78.3208,78.3306,78.3208,78.3208,689175.0
2025-03-07 15:10:00,79.48,79.5,79.48,79.48,329890.0,78.3208,78.3405,78.3208,78.3208,329890.0
2025-03-07 15:15:00,79.48,79.49,79.47,79.48,812761.0,78.3208,78.3306,78.3109,78.3208,812761.0
2025-03-07 15:20:00,79.48,79.49,79.46,79.47,512587.0,78.3208,78.3306,78.3011,78.3109,512587.0
2025-03-07 15:25:00,79.46,79.47,79.46,79.47,68881.0,78.3011,78.3109,78.3011,78.3109,68881.0
2025-03-07 15:30:00,79.47,79.47,79.43,79.44,1016031.0,78.3109,78.3109,78.2715,78.2814,1016031.0
2025-03-07 15:35:00,79.44,79.44,79.4,79.42,509026.0,78.2814,78.2814,78.2419,78.2617,509026.0
2025-03-07 15:40:00,79.42,79.44,79.4,79.44,243364.0,78.2617,78.2814,78.2419,78.2814,243364.0
2025-03-07 15:45:00,79.43,79.45,79.43,79.45,393735.0,78.2715,78.2912,78.2715,78.2912,393735.0
2025-03-07 15:50:00,79.45,79.46,79.43,79.46,484075.0,78.2912,78.3011,78.2715,78.3011,484075.0
2025-03-07 15:55:00,79.46,79.48,79.45,79.46,964972.0,78.3011,78.3208,78.2912,78.3011,964972.0
2025-03-10 09:30:00,79.3,79.37,79.3,79.33,1736931.0,78.1434,78.2124,78.1434,78.173,1736931.0
2025-03-10 09:35:00,79.33,79.34,79.3,79.33,1501017.0,78.173,78.1828,78.1434,78.173,1501017.0
2025-03-10 09:40:00,79.33,79.38,79.33,79.37,719945.0,78.173,78.2222,78.173,78.2124,719945.0
2025-03-10 09:45:00,79.37,79.38,79.34,79.34,879292.0,78.2124,78.2222,78.1828,78.1828,879292.0
2025-03-10 09:50:00,79.34,79.36,79.33,79.33,1261736.0,78.1828,78.2025,78.173,78.173,1261736.0
2025-03-10 09:55:00,79.34,79.34,79.3,79.31,662309.0,78.1828,78.1828,78.1434,78.1533,662309.0
2025-03-10 10:00:00,79.31,79.32,79.28,79.29,906694.0,78.1533,78.1631,78.1237,78.1336,906694.0
2025-03-10 10:05:00,79.3,79.3,79.26,79.27,836504.0,78.1434,78.1434,78.104,78.1138,836504.0
2025-03-10 10:10:00,79.27,79.3,79.26,79.28,515490.0,78.1138,78.1434,78.104,78.1237,515490.0
2025-03-10 10:15:00,79.28,79.32,79.28,79.29,1931186.0,78.1237,78.1631,78.1237,78.1336,1931186.0
2025-03-10 10:20:00,79.29,79.33,79.28,79.33,359407.0,78.1336,78.173,78.1237,78.173,359407.0
2025-03-10 10:25:00,79.33,79.35,79.32,79.33,538686.0,78.173,78.1927,78.1631,78.173,538686.0
2025-03-10 10:30:00,79.33,79.33,79.31,79.31,404835.0,78.173,78.173,78.1533,78.1533,404835.0
2025-03-10 10:35:00,79.31,79.34,79.31,79.34,932441.0,78.1533,78.1828,78.1533,78.1828,932441.0
2025-03-10 10:40:00,79.34,79.35,79.31,79.32,309618.0,78.1828,78.1927,78.1533,78.1631,309618.0
2025-03-10 10:45:00,79.32,79.33,79.31,79.33,676029.0,78.1631,78.173,78.1533,78.173,676029.0
2025-03-10 10:50:00,79.33,79.34,79.32,79.33,275249.0,78.173,78.1828,78.1631,78.173,275249.0
2025-03-10 10:55:00,79.32,79.33,79.29,79.3,875301.0,78.1631,78.173,78.1336,78.1434,875301.0
2025-03-10 11:00:00,79.3,79.32,79.29,79.31,900538.0,78.1434,78.1631,78.1336,78.1533,900538.0
2025-03-10 11:05:00,79.31,79.32,79.3,79.31,444076.0,78.1533,78.1631,78.1434,78.1533,444076.0
2025-03-10 11:10:00,79.31,79.34,79.31,79.34,805087.0,78.1533,78.1828,78.1533,78.1828,805087.0
2025-03-10 11:15:00,79.34,79.34,79.31,79.31,212248.0,78.1828,78.1828,78.1533,78.1533,212248.0
2025-03-10 11:20:00,79.31,79.32,79.3,79.31,407253.0,78.1533,78.1631,78.1434,78.1533,407253.0
2025-03-10 11:25:00,79.31,79.33,79.31,79.32,715997.0,78.1533,78.173,78.1533,78.1631,715997.0
2025-03-10 11:30:00,79.33,79.34,79.32,79.33,289137.0,78.173,78.1828,78.1631,78.173,289137.0
2025-03-10 11:35:00,79.33,79.35,79.33,79.34,138220.0,78.173,78.1927,78.173,78.1828,138220.0
2025-03-10 11:40:00,79.34,79.35,79.33,79.34,181022.0,78.1828,78.1927,78.173,78.1828,181022.0
2025-03-10 11:45:00,79.33,79.37,79.33,79.36,418526.0,78.173,78.2124,78.173,78.2025,418526.0
2025-03-10 11:50:00,79.36,79.38,79.35,79.37,225633.0,78.2025,78.2222,78.1927,78.2124,225633.0
2025-03-10 11:55:00,79.38,79.38,79.35,79.35,181637.0,78.2222,78.2222,78.1927,78.1927,181637.0
2025-03-10 12:00:00,79.35,79.36,79.33,79.34,105347.0,78.1927,78.2025,78.173,78.1828,105347.0
2025-03-10 12:05:00,79.34,79.35,79.33,79.34,367807.0,78.1828,78.1927,78.173,78.1828,367807.0
2025-03-10 12:10:00,79.34,79.35,79.33,79.34,163015.0,78.1828,78.1927,78.173,78.1828,163015.0
2025-03-10 12:15:00,79.34,79.35,79.34,79.34,427156.0,78.1828,78.1927,78.1828,78.1828,427156.0
2025-03-10 12:20:00,79.34,79.35,79.3,79.31,430322.0,78.1828,78.1927,78.1434,78.1533,430322.0
2025-03-10 12:25:00,79.3,79.31,79.3,79.31,237174.0,78.1434,78.1533,78.1434,78.1533,237174.0
2025-03-10 12:30:00,79.31,79.32,79.3,79.31,384817.0,78.1533,78.1631,78.1434,78.1533,384817.0
2025-03-10 12:35:00,79.31,79.31,79.26,79.27,188515.0,78.1533,78.1533,78.104,78.1138,188515.0
2025-03-10 12:40:00,79.26,79.3,79.26,79.28,750167.0,78.104,78.1434,78.104,78.1237,750167.0
2025-03-10 12:45:00,79.28,79.3,79.26,79.29,496588.0,78.1237,78.1434,78.104,78.1336,496588.0
2025-03-10 12:50:00,79.29,79.3,79.27,79.28,152299.0,78.1336,78.1434,78.1138,78.1237,152299.0
2025-03-10 12:55:00,79.28,79.28,79.25,79.25,228119.0,78.1237,78.1237,78.0941,78.0941,228119.0
2025-03-10 13:00:00,79.25,79.27,79.23,79.27,1307705.0,78.0941,78.1138,78.0744,78.1138,1307705.0
2025-03-10 13:05:00,79.27,79.28,79.24,79.25,1273980.0,78.1138,78.1237,78.0843,78.0941,1273980.0
2025-03-10 13:10:00,79.25,79.25,79.22,79.25,581763.0,78.0941,78.0941,78.0646,78.0941,581763.0
2025-03-10 13:15:00,79.24,79.27,79.23,79.26,259972.0,78.0843,78.1138,78.0744,78.104,259972.0
2025-03-10 13:20:00,79.26,79.27,79.25,79.26,209312.0,78.104,78.1138,78.0941,78.104,209312.0
2025-03-10 13:25:00,79.26,79.27,79.25,79.25,523375.0,78.104,78.1138,78.0941,78.0941,523375.0
2025-03-10 13:30:00,79.25,79.25,79.24,79.24,84097.0,78.0941,78.0941,78.0843,78.0843,84097.0
2025-03-10 13:35:00,79.24,79.26,79.23,79.25,359812.0,78.0843,78.104,78.0744,78.0941,359812.0
2025-03-10 13:40:00,79.25,79.27,79.24,79.27,310400.0,78.0941,78.1138,78.0843,78.1138,310400.0
2025-03-10 13:45:00,79.27,79.28,79.25,79.26,257673.0,78.1138,78.1237,78.0941,78.104,257673.0
2025-03-10 13:50:00,79.26,79.28,79.25,79.28,1031956.0,78.104,78.1237,78.0941,78.1237,1031956.0
2025-03-10 13:55:00,79.28,79.28,79.27,79.28,366850.0,78.1237,78.1237,78.1138,78.1237,366850.0
2025-03-10 14:00:00,79.28,79.28,79.25,79.26,231157.0,78.1237,78.1237,78.0941,78.104,231157.0
2025-03-10 14:05:00,79.25,79.26,79.23,79.25,1150779.0,78.0941,78.104,78.0744,78.0941,1150779.0
2025-03-10 14:10:00,79.25,79.27,79.23,79.24,358934.0,78.0941,78.1138,78.0744,78.0843,358934.0
2025-03-10 14:15:00,79.23,79.25,79.23,79.25,396121.0,78.0744,78.0941,78.0744,78.0941,396121.0
2025-03-10 14:20:00,79.25,79.25,79.23,79.25,109497.0,78.0941,78.0941,78.0744,78.0941,109497.0
2025-03-10 14:25:00,79.25,79.25,79.22,79.23,362882.0,78.0941,78.0941,78.0646,78.0744,362882.0
2025-03-10 14:30:00,79.23,79.24,79.22,79.23,212005.0,78.0744,78.0843,78.0646,78.0744,212005.0
2025-03-10 14:35:00,79.23,79.23,79.21,79.23,131022.0,78.0744,78.0744,78.0547,78.0744,131022.0
2025-03-10 14:40:00,79.23,79.23,79.21,79.22,242112.0,78.0744,78.0744,78.0547,78.0646,242112.0
2025-03-10 14:45:00,79.22,79.23,79.2,79.2,406495.0,78.0646,78.0744,78.0449,78.0449,406495.0
2025-03-10 14:50:00,79.2,79.21,79.17,79.17,489351.0,78.0449,78.0547,78.0153,78.0153,489351.0
2025-03-10 14:55:00,79.17,79.18,79.16,79.17,367634.0,78.0153,78.0252,78.0054,78.0153,367634.0
2025-03-10 15:00:00,79.17,79.18,79.15,79.17,2155348.0,78.0153,78.0252,77.9956,78.0153,2155348.0
2025-03-10 15:05:00,79.16,79.17,79.14,79.15,1288484.0,78.0054,78.0153,77.9857,77.9956,1288484.0
2025-03-10 15:10:00,79.15,79.16,79.14,79.16,1172400.0,77.9956,78.0054,77.9857,78.0054,1172400.0
2025-03-10 15:15:00,79.16,79.19,79.15,79.19,1094058.0,78.0054,78.035,77.9956,78.035,1094058.0
2025-03-10 15:20:00,79.19,79.21,79.18,79.2,197019.0,78.035,78.0547,78.0252,78.0449,197019.0
2025-03-10 15:25:00,79.21,79.24,79.2,79.23,735871.0,78.0547,78.0843,78.0449,78.0744,735871.0
2025-03-10 15:30:00,79.23,79.26,79.22,79.26,878728.0,78.0744,78.104,78.0646,78.104,878728.0
2025-03-10 15:35:00,79.26,79.27,79.24,79.24,368446.0,78.104,78.1138,78.0843,78.0843,368446.0
2025-03-10 15:40:00,79.25,79.25,79.21,79.22,572476.0,78.0941,78.0941,78.0547,78.0646,572476.0
2025-03-10 15:45:00,79.22,79.23,79.21,79.23,741429.0,78.0646,78.0744,78.0547,78.0744,741429.0
2025-03-10 15:50:00,79.23,79.24,79.18,79.19,2240680.0,78.0744,78.0843,78.0252,78.035,2240680.0
2025-03-10 15:55:00,79.19,79.2,79.16,79.19,3217182.0,78.035,78.0449,78.0054,78.035,3217182.0
2025-03-11 09:30:00,79.21,79.26,79.18,79.19,641862.0,78.0547,78.104,78.0252,78.035,641862.0
2025-03-11 09:35:00,79.19,79.2,79.17,79.18,549445.0,78.035,78.0449,78.0153,78.0252,549445.0
2025-03-11 09:40:00,79.18,79.21,79.17,79.2,1189718.0,78.0252,78.0547,78.0153,78.0449,1189718.0
2025-03-11 09:45:00,79.2,79.23,79.19,79.23,442253.0,78.0449,78.0744,78.035,78.0744,442253.0
2025-03-11 09:50:00,79.23,79.23,79.19,79.2,411540.0,78.0744,78.0744,78.035,78.0449,411540.0
2025-03-11 09:55:00,79.2,79.21,79.18,79.21,1166548.0,78.0449,78.0547,78.0252,78.0547,1166548.0
2025-03-11 10:00:00,79.2,79.21,79.11,79.12,2374631.0,78.0449,78.0547,77.9562,77.966,2374631.0
2025-03-11 10:05:00,79.12,79.14,79.09,79.11,1187438.0,77.966,77.9857,77.9365,77.9562,1187438.0
2025-03-11 10:10:00,79.11,79.13,79.09,79.11,1121969.0,77.9562,77.9759,77.9365,77.9562,1121969.0
2025-03-11 10:15:00,79.1,79.12,79.09,79.09,938261.0,77.9463,77.966,77.9365,77.9365,938261.0
2025-03-11 10:20:00,79.09,79.1,79.08,79.08,870817.0,77.9365,77.9463,77.9266,77.9266,870817.0
2025-03-11 10:25:00,79.08,79.08,79.03,79.04,811452.0,77.9266,77.9266,77.8773,77.8872,811452.0
2025-03-11 10:30:00,79.04,79.07,79.02,79.04,1063303.0,77.8872,77.9168,77.8675,77.8872,1063303.0
2025-03-11 10:35:00,79.04,79.04,79.01,79.02,589815.0,77.8872,77.8872,77.8576,77.8675,589815.0
2025-03-11 10:40:00,79.02,79.03,79.01,79.02,273377.0,77.8675,77.8773,77.8576,77.8675,273377.0
2025-03-11 10:45:00,79.02,79.02,79.0,79.02,664200.0,77.8675,77.8675,77.8478,77.8675,664200.0
2025-03-11 10:50:00,79.02,79.03,78.99,79.02,1005168.0,77.8675,77.8773,77.8379,77.8675,1005168.0
2025-03-11 10:55:00,79.02,79.03,79.0,79.0,514542.0,77.8675,77.8773,77.8478,77.8478,514542.0
2025-03-11 11:00:00,79.01,79.01,78.98,78.98,1224559.0,77.8576,77.8576,77.8281,77.8281,1224559.0
2025-03-11 11:05:00,78.98,79.03,78.98,79.03,761109.0,77.8281,77.8773,77.8281,77.8773,761109.0
2025-03-11 11:10:00,79.03,79.06,79.02,79.05,2536352.0,77.8773,77.9069,77.8675,77.8971,2536352.0
2025-03-11 11:15:00,79.05,79.07,79.04,79.06,500056.0,77.8971,77.9168,77.8872,77.9069,500056.0
2025-03-11 11:20:00,79.06,79.07,79.05,79.06,242776.0,77.9069,77.9168,77.8971,77.9069,242776.0
2025-03-11 11:25:00,79.06,79.06,79.04,79.05,355685.0,77.9069,77.9069,77.8872,77.8971,355685.0
2025-03-11 11:30:00,79.05,79.06,79.04,79.06,400538.0,77.8971,77.9069,77.8872,77.9069,400538.0
2025-03-11 11:35:00,79.06,79.07,79.05,79.07,422816.0,77.9069,77.9168,77.8971,77.9168,422816.0
2025-03-11 11:40:00,79.07,79.11,79.04,79.11,798409.0,77.9168,77.9562,77.8872,77.9562,798409.0
2025-03-11 11:45:00,79.1,79.12,79.1,79.11,1084937.0,77.9463,77.966,77.9463,77.9562,1084937.0
2025-03-11 11:50:00,79.11,79.12,79.1,79.11,421247.0,77.9562,77.966,77.9463,77.9562,421247.0
2025-03-11 11:55:00,79.11,79.12,79.08,79.09,531429.0,77.9562,77.966,77.9266,77.9365,531429.0
2025-03-11 12:00:00,79.08,79.09,79.06,79.06,629427.0,77.9266,77.9365,77.9069,77.9069,629427.0
2025-03-11 12:05:00,79.06,79.07,79.05,79.05,351661.0,77.9069,77.9168,77.8971,77.8971,351661.0
2025-03-11 12:10:00,79.05,79.06,79.02,79.03,793895.0,77.8971,77.9069,77.8675,77.8773,793895.0
2025-03-11 12:15:00,79.02,79.05,79.02,79.04,320556.0,77.8675,77.8971,77.8675,77.8872,320556.0
2025-03-11 12:20:00,79.04,79.07,79.04,79.05,309430.0,77.8872,77.9168,77.8872,77.8971,309430.0
2025-03-11 12:25:00,79.05,79.07,79.03,79.03,455771.0,77.8971,77.9168,77.8773,77.8773,455771.0
2025-03-11 12:30:00,79.04,79.04,79.02,79.03,303891.0,77.8872,77.8872,77.8675,77.8773,303891.0
2025-03-11 12:35:00,79.03,79.03,79.0,79.01,582442.0,77.8773,77.8773,77.8478,77.8576,582442.0
2025-03-11 12:40:00,79.01,79.02,78.99,79.0,321657.0,77.8576,77.8675,77.8379,77.8478,321657.0
2025-03-11 12:45:00,78.99,79.0,78.98,78.99,439513.0,77.8379,77.8478,77.8281,77.8379,439513.0
2025-03-11 12:50:00,78.98,78.99,78.95,78.96,3179993.0,77.8281,77.8379,77.7985,77.8084,3179993.0
2025-03-11 12:55:00,78.97,78.97,78.94,78.94,869621.0,77.8182,77.8182,77.7887,77.7887,869621.0
2025-03-11 13:00:00,78.94,78.94,78.9,78.91,895972.0,77.7887,77.7887,77.7492,77.7591,895972.0
2025-03-11 13:05:00,78.91,78.91,78.88,78.89,558235.0,77.7591,77.7591,77.7295,77.7394,558235.0
2025-03-11 13:10:00,78.89,78.89,78.87,78.88,1092952.0,77.7394,77.7394,77.7197,77.7295,1092952.0
2025-03-11 13:15:00,78.87,78.88,78.86,78.87,742179.0,77.7197,77.7295,77.7098,77.7197,742179.0
2025-03-11 13:20:00,78.87,78.88,78.85,78.86,479026.0,77.7197,77.7295,77.7,77.7098,479026.0
2025-03-11 13:25:00,78.86,78.86,78.81,78.81,565976.0,77.7098,77.7098,77.6606,77.6606,565976.0
2025-03-11 13:30:00,78.81,78.83,78.8,78.8,1528425.0,77.6606,77.6803,77.6507,77.6507,1528425.0
2025-03-11 13:35:00,78.81,78.82,78.8,78.81,1256853.0,77.6606,77.6704,77.6507,77.6606,1256853.0
2025-03-11 13:40:00,78.81,78.87,78.81,78.87,1877817.0,77.6606,77.7197,77.6606,77.7197,1877817.0
2025-03-11 13:45:00,78.87,78.91,78.86,78.87,1167202.0,77.7197,77.7591,77.7098,77.7197,1167202.0
2025-03-11 13:50:00,78.87,78.88,78.84,78.86,311867.0,77.7197,77.7295,77.6901,77.7098,311867.0
2025-03-11 13:55:00,78.86,78.89,78.85,78.89,513924.0,77.7098,77.7394,77.7,77.7394,513924.0
2025-03-11 14:00:00,78.89,78.93,78.88,78.91,883710.0,77.7394,77.7788,77.7295,77.7591,883710.0
2025-03-11 14:05:00,78.9,78.91,78.87,78.9,1272880.0,77.7492,77.7591,77.7197,77.7492,1272880.0
2025-03-11 14:10:00,78.89,78.91,78.89,78.89,211183.0,77.7394,77.7591,77.7394,77.7394,211183.0
2025-03-11 14:15:00,78.89,78.9,78.88,78.9,648263.0,77.7394,77.7492,77.7295,77.7492,648263.0
2025-03-11 14:20:00,78.9,78.92,78.89,78.92,451898.0,77.7492,77.7689,77.7394,77.7689,451898.0
2025-03-11 14:25:00,78.92,78.93,78.89,78.9,289930.0,77.7689,77.7788,77.7394,77.7492,289930.0
2025-03-11 14:30:00,78.9,78.9,78.88,78.89,553766.0,77.7492,77.7492,77.7295,77.7394,553766.0
2025-03-11 14:35:00,78.88,78.91,78.88,78.9,279988.0,77.7295,77.7591,77.7295,77.7492,279988.0
2025-03-11 14:40:00,78.9,78.99,78.9,78.98,1296663.0,77.7492,77.8379,77.7492,77.8281,1296663.0
2025-03-11 14:45:00,78.98,79.03,78.98,79.02,1229431.0,77.8281,77.8773,77.8281,77.8675,1229431.0
2025-03-11 14:50:00,79.03,79.1,79.02,79.08,967007.0,77.8773,77.9463,77.8675,77.9266,967007.0
2025-03-11 14:55:00,79.09,79.11,79.02,79.02,1724076.0,77.9365,77.9562,77.8675,77.8675,1724076.0
2025-03-11 15:00:00,79.03,79.05,79.0,79.01,961844.0,77.8773,77.8971,77.8478,77.8576,961844.0
2025-03-11 15:05:00,79.01,79.07,79.01,79.04,590626.0,77.8576,77.9168,77.8576,77.8872,590626.0
2025-03-11 15:10:00,79.04,79.04,79.01,79.02,290785.0,77.8872,77.8872,77.8576,77.8675,290785.0
2025-03-11 15:15:00,79.03,79.03,78.98,79.0,584984.0,77.8773,77.8773,77.8281,77.8478,584984.0
2025-03-11 15:20:00,79.0,79.02,78.97,78.98,324033.0,77.8478,77.8675,77.8182,77.8281,324033.0
2025-03-11 15:25:00,78.97,78.99,78.97,78.98,626626.0,77.8182,77.8379,77.8182,77.8281,626626.0
2025-03-11 15:30:00,78.98,78.99,78.95,78.96,545625.0,77.8281,77.8379,77.7985,77.8084,545625.0
2025-03-11 15:35:00,78.97,78.98,78.95,78.95,411915.0,77.8182,77.8281,77.7985,77.7985,411915.0
2025-03-11 15:40:00,78.95,78.96,78.93,78.95,821827.0,77.7985,77.8084,77.7788,77.7985,821827.0
2025-03-11 15:45:00,78.95,78.96,78.92,78.95,1052202.0,77.7985,77.8084,77.7689,77.7985,1052202.0
2025-03-11 15:50:00,78.95,78.95,78.9,78.91,1727701.0,77.7985,77.7985,77.7492,77.7591,1727701.0
2025-03-11 15:55:00,78.91,78.91,78.85,78.86,2558920.0,77.7591,77.7591,77.7,77.7098,2558920.0
2025-03-12 09:30:00,79.06,79.1,79.03,79.04,563138.0,77.9069,77.9463,77.8773,77.8872,563138.0
2025-03-12 09:35:00,79.05,79.05,78.98,79.0,880723.0,77.8971,77.8971,77.8281,77.8478,880723.0
2025-03-12 09:40:00,79.0,79.01,78.94,78.95,786681.0,77.8478,77.8576,77.7887,77.7985,786681.0
2025-03-12 09:45:00,78.95,78.98,78.93,78.94,916613.0,77.7985,77.8281,77.7788,77.7887,916613.0
2025-03-12 09:50:00,78.94,78.96,78.9,78.91,1385308.0,77.7887,77.8084,77.7492,77.7591,1385308.0
2025-03-12 09:55:00,78.91,78.94,78.89,78.94,608815.0,77.7591,77.7887,77.7394,77.7887,608815.0
2025-03-12 10:00:00,78.94,78.97,78.93,78.95,491026.0,77.7887,77.8182,77.7788,77.7985,491026.0
2025-03-12 10:05:00,78.95,79.01,78.94,79.0,888703.0,77.7985,77.8576,77.7887,77.8478,888703.0
2025-03-12 10:10:00,79.0,79.0,78.96,78.97,220966.0,77.8478,77.8478,77.8084,77.8182,220966.0
2025-03-12 10:15:00,78.97,78.99,78.97,78.98,149045.0,77.8182,77.8379,77.8182,77.8281,149045.0
2025-03-12 10:20:00,78.98,78.99,78.95,78.95,599690.0,77.8281,77.8379,77.7985,77.7985,599690.0
2025-03-12 10:25:00,78.95,78.97,78.95,78.96,341019.0,77.7985,77.8182,77.7985,77.8084,341019.0
2025-03-12 10:30:00,78.95,78.97,78.93,78.94,487856.0,77.7985,77.8182,77.7788,77.7887,487856.0
2025-03-12 10:35:00,78.94,78.96,78.93,78.95,340488.0,77.7887,77.8084,77.7788,77.7985,340488.0
2025-03-12 10:40:00,78.95,78.95,78.89,78.91,1089431.0,77.7985,77.7985,77.7394,77.7591,1089431.0
2025-03-12 10:45:00,78.91,78.93,78.9,78.91,1004523.0,77.7591,77.7788,77.7492,77.7591,1004523.0
2025-03-12 10:50:00,78.91,78.92,78.89,78.91,783434.0,77.7591,77.7689,77.7394,77.7591,783434.0
2025-03-12 10:55:00,78.9,78.91,78.89,78.9,493583.0,77.7492,77.7591,77.7394,77.7492,493583.0
2025-03-12 11:00:00,78.9,78.92,78.89,78.9,1048302.0,77.7492,77.7689,77.7394,77.7492,1048302.0
2025-03-12 11:05:00,78.9,78.91,78.88,78.89,506840.0,77.7492,77.7591,77.7295,77.7394,506840.0
2025-03-12 11:10:00,78.9,78.93,78.89,78.93,673620.0,77.7492,77.7788,77.7394,77.7788,673620.0
2025-03-12 11:15:00,78.92,78.94,78.91,78.92,344068.0,77.7689,77.7887,77.7591,77.7689,344068.0
2025-03-12 11:20:00,78.92,78.93,78.89,78.92,973776.0,77.7689,77.7788,77.7394,77.7689,973776.0
2025-03-12 11:25:00,78.92,78.93,78.9,78.9,307627.0,77.7689,77.7788,77.7492,77.7492,307627.0
2025-03-12 11:30:00,78.9,78.92,78.9,78.91,117781.0,77.7492,77.7689,77.7492,77.7591,117781.0
2025-03-12 11:35:00,78.91,78.96,78.91,78.95,630989.0,77.7591,77.8084,77.7591,77.7985,630989.0
2025-03-12 11:40:00,78.95,78.96,78.93,78.94,635650.0,77.7985,77.8084,77.7788,77.7887,635650.0
2025-03-12 11:45:00,78.94,78.96,78.94,78.95,185892.0,77.7887,77.8084,77.7887,77.7985,185892.0
2025-03-12 11:50:00,78.96,79.01,78.96,79.01,304597.0,77.8084,77.8576,77.8084,77.8576,304597.0
2025-03-12 11:55:00,79.01,79.01,78.95,78.99,1277602.0,77.8576,77.8576,77.7985,77.8379,1277602.0
2025-03-12 12:00:00,78.99,79.0,78.98,78.99,171327.0,77.8379,77.8478,77.8281,77.8379,171327.0
2025-03-12 12:05:00,78.99,79.01,78.98,79.01,431222.0,77.8379,77.8576,77.8281,77.8576,431222.0
2025-03-12 12:10:00,79.0,79.03,78.99,79.02,251721.0,77.8478,77.8773,77.8379,77.8675,251721.0
2025-03-12 12:15:00,79.03,79.03,79.01,79.01,75753.0,77.8773,77.8773,77.8576,77.8576,75753.0
2025-03-12 12:20:00,79.01,79.04,79.01,79.02,798687.0,77.8576,77.8872,77.8576,77.8675,798687.0
2025-03-12 12:25:00,79.02,79.02,78.98,78.99,437818.0,77.8675,77.8675,77.8281,77.8379,437818.0
2025-03-12 12:30:00,78.99,79.02,78.99,79.01,364898.0,77.8379,77.8675,77.8379,77.8576,364898.0
2025-03-12 12:35:00,79.01,79.02,79.0,79.0,87641.0,77.8576,77.8675,77.8478,77.8478,87641.0
2025-03-12 12:40:00,79.0,79.01,78.99,79.01,1223865.0,77.8478,77.8576,77.8379,77.8576,1223865.0
2025-03-12 12:45:00,79.01,79.05,79.0,79.05,585753.0,77.8576,77.8971,77.8478,77.8971,585753.0
2025-03-12 12:50:00,79.05,79.05,79.01,79.04,172088.0,77.8971,77.8971,77.8576,77.8872,172088.0
2025-03-12 12:55:00,79.04,79.04,79.0,79.01,214537.0,77.8872,77.8872,77.8478,77.8576,214537.0
2025-03-12 13:00:00,79.01,79.03,79.0,79.03,375453.0,77.8576,77.8773,77.8478,77.8773,375453.0
2025-03-12 13:05:00,79.03,79.04,79.01,79.04,675049.0,77.8773,77.8872,77.8576,77.8872,675049.0
2025-03-12 13:10:00,79.04,79.06,79.02,79.05,205227.0,77.8872,77.9069,77.8675,77.8971,205227.0
2025-03-12 13:15:00,79.06,79.08,79.04,79.08,487923.0,77.9069,77.9266,77.8872,77.9266,487923.0
2025-03-12 13:20:00,79.08,79.09,79.06,79.06,495315.0,77.9266,77.9365,77.9069,77.9069,495315.0
2025-03-12 13:25:00,79.06,79.09,79.05,79.08,546697.0,77.9069,77.9365,77.8971,77.9266,546697.0
2025-03-12 13:30:00,79.08,79.11,79.07,79.09,849957.0,77.9266,77.9562,77.9168,77.9365,849957.0
2025-03-12 13:35:00,79.09,79.11,79.07,79.07,841620.0,77.9365,77.9562,77.9168,77.9168,841620.0
2025-03-12 13:40:00,79.08,79.09,79.07,79.08,356530.0,77.9266,77.9365,77.9168,77.9266,356530.0
2025-03-12 13:45:00,79.08,79.09,79.06,79.07,618565.0,77.9266,77.9365,77.9069,77.9168,618565.0
2025-03-12 13:50:00,79.08,79.09,79.05,79.05,742688.0,77.9266,77.9365,77.8971,77.8971,742688.0
2025-03-12 13:55:00,79.06,79.06,79.02,79.03,648666.0,77.9069,77.9069,77.8675,77.8773,648666.0
2025-03-12 14:00:00,79.03,79.05,79.02,79.04,450489.0,77.8773,77.8971,77.8675,77.8872,450489.0
2025-03-12 14:05:00,79.04,79.04,79.01,79.03,283001.0,77.8872,77.8872,77.8576,77.8773,283001.0
2025-03-12 14:10:00,79.03,79.05,79.03,79.05,196477.0,77.8773,77.8971,77.8773,77.8971,196477.0
2025-03-12 14:15:00,79.05,79.05,79.03,79.04,130946.0,77.8971,77.8971,77.8773,77.8872,130946.0
2025-03-12 14:20:00,79.04,79.05,79.02,79.04,177794.0,77.8872,77.8971,77.8675,77.8872,177794.0
2025-03-12 14:25:00,79.04,79.04,79.03,79.04,79471.0,77.8872,77.8872,77.8773,77.8872,79471.0
2025-03-12 14:30:00,79.03,79.05,79.03,79.04,443092.0,77.8773,77.8971,77.8773,77.8872,443092.0
2025-03-12 14:35:00,79.03,79.04,79.0,79.01,93606.0,77.8773,77.8872,77.8478,77.8576,93606.0
2025-03-12 14:40:00,79.0,79.02,79.0,79.01,539403.0,77.8478,77.8675,77.8478,77.8576,539403.0
2025-03-12 14:45:00,79.01,79.03,79.01,79.03,210900.0,77.8576,77.8773,77.8576,77.8773,210900.0
2025-03-12 14:50:00,79.03,79.03,79.01,79.02,295347.0,77.8773,77.8773,77.8576,77.8675,295347.0
2025-03-12 14:55:00,79.01,79.03,79.0,79.03,343613.0,77.8576,77.8773,77.8478,77.8773,343613.0
2025-03-12 15:00:00,79.03,79.03,79.0,79.02,317991.0,77.8773,77.8773,77.8478,77.8675,317991.0
2025-03-12 15:05:00,79.01,79.04,79.0,79.04,303474.0,77.8576,77.8872,77.8478,77.8872,303474.0
2025-03-12 15:10:00,79.04,79.04,79.02,79.03,139377.0,77.8872,77.8872,77.8675,77.8773,139377.0
2025-03-12 15:15:00,79.03,79.03,79.0,79.02,340185.0,77.8773,77.8773,77.8478,77.8675,340185.0
2025-03-12 15:20:00,79.02,79.02,78.99,79.0,206525.0,77.8675,77.8675,77.8379,77.8478,206525.0
2025-03-12 15:25:00,79.0,79.01,78.98,78.98,428128.0,77.8478,77.8576,77.8281,77.8281,428128.0
2025-03-12 15:30:00,78.98,79.0,78.97,78.97,160797.0,77.8281,77.8478,77.8182,77.8182,160797.0
2025-03-12 15:35:00,78.98,78.98,78.95,78.97,142954.0,77.8281,77.8281,77.7985,77.8182,142954.0
2025-03-12 15:40:00,78.97,78.97,78.94,78.97,587108.0,77.8182,77.8182,77.7887,77.8182,587108.0
2025-03-12 15:45:00,78.97,78.98,78.96,78.98,445206.0,77.8182,77.8281,77.8084,77.8281,445206.0
2025-03-12 15:50:00,78.97,78.98,78.93,78.97,832981.0,77.8182,77.8281,77.7788,77.8182,832981.0
2025-03-12 15:55:00,78.97,78.97,78.92,78.92,2602643.0,77.8182,77.8182,77.7689,77.7689,2602643.0
2025-03-13 09:30:00,78.86,78.87,78.8,78.84,1223793.0,77.7098,77.7197,77.6507,77.6901,1223793.0
2025-03-13 09:35:00,78.84,78.85,78.82,78.83,688012.0,77.6901,77.7,77.6704,77.6803,688012.0
2025-03-13 09:40:00,78.83,78.85,78.82,78.84,1103599.0,77.6803,77.7,77.6704,77.6901,1103599.0
2025-03-13 09:45:00,78.84,78.85,78.83,78.84,869483.0,77.6901,77.7,77.6803,77.6901,869483.0
2025-03-13 09:50:00,78.84,78.87,78.82,78.84,529480.0,77.6901,77.7197,77.6704,77.6901,529480.0
2025-03-13 09:55:00,78.84,78.84,78.81,78.82,307365.0,77.6901,77.6901,77.6606,77.6704,307365.0
2025-03-13 10:00:00,78.81,78.84,78.8,78.8,1054159.0,77.6606,77.6901,77.6507,77.6507,1054159.0
2025-03-13 10:05:00,78.8,78.84,78.78,78.81,2312762.0,77.6507,77.6901,77.631,77.6606,2312762.0
2025-03-13 10:10:00,78.81,78.83,78.8,78.83,220528.0,77.6606,77.6803,77.6507,77.6803,220528.0
2025-03-13 10:15:00,78.83,78.83,78.79,78.81,365935.0,77.6803,77.6803,77.6408,77.6606,365935.0
2025-03-13 10:20:00,78.81,78.82,78.79,78.81,1261092.0,77.6606,77.6704,77.6408,77.6606,1261092.0
2025-03-13 10:25:00,78.81,78.82,78.79,78.8,754616.0,77.6606,77.6704,77.6408,77.6507,754616.0
2025-03-13 10:30:00,78.79,78.8,78.78,78.79,220201.0,77.6408,77.6507,77.631,77.6408,220201.0
2025-03-13 10:35:00,78.79,78.79,78.76,78.77,287859.0,77.6408,77.6408,77.6113,77.6211,287859.0
2025-03-13 10:40:00,78.77,78.77,78.71,78.72,1045646.0,77.6211,77.6211,77.562,77.5719,1045646.0
2025-03-13 10:45:00,78.73,78.73,78.7,78.7,589087.0,77.5817,77.5817,77.5522,77.5522,589087.0
2025-03-13 10:50:00,78.7,78.74,78.7,78.73,571591.0,77.5522,77.5916,77.5522,77.5817,571591.0
2025-03-13 10:55:00,78.72,78.73,78.69,78.7,640122.0,77.5719,77.5817,77.5423,77.5522,640122.0
2025-03-13 11:00:00,78.7,78.71,78.69,78.7,194164.0,77.5522,77.562,77.5423,77.5522,194164.0
2025-03-13 11:05:00,78.7,78.7,78.66,78.67,259093.0,77.5522,77.5522,77.5127,77.5226,259093.0
2025-03-13 11:10:00,78.67,78.68,78.66,78.67,614521.0,77.5226,77.5324,77.5127,77.5226,614521.0
2025-03-13 11:15:00,78.67,78.68,78.66,78.67,273953.0,77.5226,77.5324,77.5127,77.5226,273953.0
2025-03-13 11:20:00,78.66,78.67,78.61,78.62,996506.0,77.5127,77.5226,77.4635,77.4733,996506.0
2025-03-13 11:25:00,78.62,78.64,78.61,78.61,1048407.0,77.4733,77.493,77.4635,77.4635,1048407.0
2025-03-13 11:30:00,78.61,78.62,78.6,78.62,717040.0,77.4635,77.4733,77.4536,77.4733,717040.0
2025-03-13 11:35:00,78.62,78.62,78.57,78.59,1455834.0,77.4733,77.4733,77.4241,77.4438,1455834.0
2025-03-13 11:40:00,78.59,78.65,78.57,78.65,1483555.0,77.4438,77.5029,77.4241,77.5029,1483555.0
2025-03-13 11:45:00,78.65,78.65,78.6,78.61,1206833.0,77.5029,77.5029,77.4536,77.4635,1206833.0
2025-03-13 11:50:00,78.61,78.61,78.56,78.56,1611601.0,77.4635,77.4635,77.4142,77.4142,1611601.0
2025-03-13 11:55:00,78.56,78.57,78.54,78.55,567533.0,77.4142,77.4241,77.3945,77.4043,567533.0
2025-03-13 12:00:00,78.56,78.56,78.54,78.55,594970.0,77.4142,77.4142,77.3945,77.4043,594970.0
2025-03-13 12:05:00,78.55,78.6,78.55,78.59,1394936.0,77.4043,77.4536,77.4043,77.4438,1394936.0
2025-03-13 12:10:00,78.59,78.62,78.59,78.61,1098226.0,77.4438,77.4733,77.4438,77.4635,1098226.0
2025-03-13 12:15:00,78.61,78.61,78.58,78.61,409638.0,77.4635,77.4635,77.4339,77.4635,409638.0
2025-03-13 12:20:00,78.61,78.61,78.56,78.56,609114.0,77.4635,77.4635,77.4142,77.4142,609114.0
2025-03-13 12:25:00,78.56,78.58,78.56,78.58,915714.0,77.4142,77.4339,77.4142,77.4339,915714.0
2025-03-13 12:30:00,78.57,78.61,78.56,78.61,1785545.0,77.4241,77.4635,77.4142,77.4635,1785545.0
2025-03-13 12:35:00,78.61,78.66,78.6,78.66,1239926.0,77.4635,77.5127,77.4536,77.5127,1239926.0
2025-03-13 12:40:00,78.65,78.67,78.59,78.59,1422658.0,77.5029,77.5226,77.4438,77.4438,1422658.0
2025-03-13 12:45:00,78.59,78.61,78.56,78.57,768444.0,77.4438,77.4635,77.4142,77.4241,768444.0
2025-03-13 12:50:00,78.57,78.58,78.55,78.56,1903475.0,77.4241,77.4339,77.4043,77.4142,1903475.0
2025-03-13 12:55:00,78.56,78.58,78.54,78.56,1257321.0,77.4142,77.4339,77.3945,77.4142,1257321.0
2025-03-13 13:00:00,78.56,78.57,78.55,78.57,233471.0,77.4142,77.4241,77.4043,77.4241,233471.0
2025-03-13 13:05:00,78.56,78.58,78.55,78.56,592178.0,77.4142,77.4339,77.4043,77.4142,592178.0
2025-03-13 13:10:00,78.56,78.56,78.54,78.56,407780.0,77.4142,77.4142,77.3945,77.4142,407780.0
2025-03-13 13:15:00,78.56,78.56,78.53,78.53,532468.0,77.4142,77.4142,77.3846,77.3846,532468.0
2025-03-13 13:20:00,78.53,78.54,78.52,78.52,507354.0,77.3846,77.3945,77.3748,77.3748,507354.0
2025-03-13 13:25:00,78.53,78.53,78.51,78.53,963151.0,77.3846,77.3846,77.3649,77.3846,963151.0
2025-03-13 13:30:00,78.52,78.52,78.49,78.5,968582.0,77.3748,77.3748,77.3452,77.3551,968582.0
2025-03-13 13:35:00,78.5,78.52,78.49,78.52,2247692.0,77.3551,77.3748,77.3452,77.3748,2247692.0
2025-03-13 13:40:00,78.52,78.54,78.5,78.54,1280198.0,77.3748,77.3945,77.3551,77.3945,1280198.0
2025-03-13 13:45:00,78.54,78.54,78.52,78.52,636829.0,77.3945,77.3945,77.3748,77.3748,636829.0
2025-03-13 13:50:00,78.52,78.55,78.52,78.55,875972.0,77.3748,77.4043,77.3748,77.4043,875972.0
2025-03-13 13:55:00,78.55,78.56,78.53,78.53,810307.0,77.4043,77.4142,77.3846,77.3846,810307.0
2025-03-13 14:00:00,78.53,78.58,78.52,78.58,547277.0,77.3846,77.4339,77.3748,77.4339,547277.0
2025-03-13 14:05:00,78.58,78.61,78.56,78.59,1024632.0,77.4339,77.4635,77.4142,77.4438,1024632.0
2025-03-13 14:10:00,78.59,78.61,78.58,78.61,328376.0,77.4438,77.4635,77.4339,77.4635,328376.0
2025-03-13 14:15:00,78.6,78.61,78.56,78.58,366697.0,77.4536,77.4635,77.4142,77.4339,366697.0
2025-03-13 14:20:00,78.58,78.59,78.57,78.59,260018.0,77.4339,77.4438,77.4241,77.4438,260018.0
2025-03-13 14:25:00,78.59,78.61,78.58,78.6,274565.0,77.4438,77.4635,77.4339,77.4536,274565.0
2025-03-13 14:30:00,78.6,78.61,78.58,78.59,402552.0,77.4536,77.4635,77.4339,77.4438,402552.0
2025-03-13 14:35:00,78.59,78.6,78.58,78.58,372704.0,77.4438,77.4536,77.4339,77.4339,372704.0
2025-03-13 14:40:00,78.58,78.62,78.57,78.61,1444051.0,77.4339,77.4733,77.4241,77.4635,1444051.0
2025-03-13 14:45:00,78.61,78.64,78.61,78.64,537936.0,77.4635,77.493,77.4635,77.493,537936.0
2025-03-13 14:50:00,78.64,78.64,78.61,78.63,1162588.0,77.493,77.493,77.4635,77.4832,1162588.0
2025-03-13 14:55:00,78.63,78.64,78.62,78.64,514928.0,77.4832,77.493,77.4733,77.493,514928.0
2025-03-13 15:00:00,78.64,78.68,78.63,78.67,783032.0,77.493,77.5324,77.4832,77.5226,783032.0
2025-03-13 15:05:00,78.67,78.67,78.65,78.65,652493.0,77.5226,77.5226,77.5029,77.5029,652493.0
2025-03-13 15:10:00,78.66,78.67,78.64,78.67,455958.0,77.5127,77.5226,77.493,77.5226,455958.0
2025-03-13 15:15:00,78.66,78.67,78.64,78.65,367061.0,77.5127,77.5226,77.493,77.5029,367061.0
2025-03-13 15:20:00,78.65,78.65,78.63,78.63,146594.0,77.5029,77.5029,77.4832,77.4832,146594.0
2025-03-13 15:25:00,78.63,78.64,78.61,78.61,291410.0,77.4832,77.493,77.4635,77.4635,291410.0
2025-03-13 15:30:00,78.61,78.62,78.6,78.61,426160.0,77.4635,77.4733,77.4536,77.4635,426160.0
2025-03-13 15:35:00,78.6,78.61,78.58,78.59,449300.0,77.4536,77.4635,77.4339,77.4438,449300.0
2025-03-13 15:40:00,78.59,78.6,78.57,78.57,600047.0,77.4438,77.4536,77.4241,77.4241,600047.0
2025-03-13 15:45:00,78.57,78.58,78.54,78.56,1328471.0,77.4241,77.4339,77.3945,77.4142,1328471.0
2025-03-13 15:50:00,78.55,78.56,78.51,78.51,1228597.0,77.4043,77.4142,77.3649,77.3649,1228597.0
2025-03-13 15:55:00,78.52,78.55,78.51,78.53,3813979.0,77.3748,77.4043,77.3649,77.3846,3813979.0
2025-03-14 09:30:00,78.83,78.83,78.71,78.73,1186573.0,77.6803,77.6803,77.562,77.5817,1186573.0
2025-03-14 09:35:00,78.73,78.8,78.73,78.79,447418.0,77.5817,77.6507,77.5817,77.6408,447418.0
2025-03-14 09:40:00,78.79,78.82,78.78,78.79,892928.0,77.6408,77.6704,77.631,77.6408,892928.0
2025-03-14 09:45:00,78.79,78.83,78.77,78.83,900548.0,77.6408,77.6803,77.6211,77.6803,900548.0
2025-03-14 09:50:00,78.83,78.87,78.82,78.86,594996.0,77.6803,77.7197,77.6704,77.7098,594996.0
2025-03-14 09:55:00,78.86,78.86,78.84,78.85,221623.0,77.7098,77.7098,77.6901,77.7,221623.0
2025-03-14 10:00:00,78.85,78.85,78.77,78.81,1303536.0,77.7,77.7,77.6211,77.6606,1303536.0
2025-03-14 10:05:00,78.8,78.82,78.79,78.81,582167.0,77.6507,77.6704,77.6408,77.6606,582167.0
2025-03-14 10:10:00,78.81,78.81,78.74,78.75,886042.0,77.6606,77.6606,77.5916,77.6014,886042.0
2025-03-14 10:15:00,78.75,78.76,78.73,78.75,266429.0,77.6014,77.6113,77.5817,77.6014,266429.0
2025-03-14 10:20:00,78.75,78.75,78.72,78.73,333841.0,77.6014,77.6014,77.5719,77.5817,333841.0
2025-03-14 10:25:00,78.72,78.75,78.72,78.75,478539.0,77.5719,77.6014,77.5719,77.6014,478539.0
2025-03-14 10:30:00,78.75,78.77,78.74,78.77,576247.0,77.6014,77.6211,77.5916,77.6211,576247.0
2025-03-14 10:35:00,78.77,78.81,78.77,78.81,380080.0,77.6211,77.6606,77.6211,77.6606,380080.0
2025-03-14 10:40:00,78.81,78.83,78.8,78.81,897299.0,77.6606,77.6803,77.6507,77.6606,897299.0
2025-03-14 10:45:00,78.81,78.82,78.79,78.81,627409.0,77.6606,77.6704,77.6408,77.6606,627409.0
2025-03-14 10:50:00,78.81,78.84,78.8,78.84,610857.0,77.6606,77.6901,77.6507,77.6901,610857.0
2025-03-14 10:55:00,78.84,78.85,78.82,78.85,636484.0,77.6901,77.7,77.6704,77.7,636484.0
2025-03-14 11:00:00,78.85,78.86,78.84,78.86,574992.0,77.7,77.7098,77.6901,77.7098,574992.0
2025-03-14 11:05:00,78.85,78.89,78.85,78.88,295785.0,77.7,77.7394,77.7,77.7295,295785.0
2025-03-14 11:10:00,78.88,78.88,78.85,78.86,1384729.0,77.7295,77.7295,77.7,77.7098,1384729.0
2025-03-14 11:15:00,78.86,78.89,78.86,78.86,778231.0,77.7098,77.7394,77.7098,77.7098,778231.0
2025-03-14 11:20:00,78.87,78.88,78.86,78.88,344165.0,77.7197,77.7295,77.7098,77.7295,344165.0
2025-03-14 11:25:00,78.88,78.88,78.84,78.86,306267.0,77.7295,77.7295,77.6901,77.7098,306267.0
2025-03-14 11:30:00,78.86,78.87,78.85,78.86,153463.0,77.7098,77.7197,77.7,77.7098,153463.0
2025-03-14 11:35:00,78.86,78.87,78.83,78.84,644452.0,77.7098,77.7197,77.6803,77.6901,644452.0
2025-03-14 11:40:00,78.84,78.87,78.83,78.87,1011061.0,77.6901,77.7197,77.6803,77.7197,1011061.0
2025-03-14 11:45:00,78.87,78.88,78.84,78.86,949302.0,77.7197,77.7295,77.6901,77.7098,949302.0
2025-03-14 11:50:00,78.86,78.88,78.85,78.88,401775.0,77.7098,77.7295,77.7,77.7295,401775.0
2025-03-14 11:55:00,78.88,78.9,78.87,78.9,724815.0,77.7295,77.7492,77.7197,77.7492,724815.0
2025-03-14 12:00:00,78.9,78.9,78.88,78.9,559396.0,77.7492,77.7492,77.7295,77.7492,559396.0
2025-03-14 12:05:00,78.9,78.91,78.89,78.91,538772.0,77.7492,77.7591,77.7394,77.7591,538772.0
2025-03-14 12:10:00,78.91,78.91,78.87,78.89,422613.0,77.7591,77.7591,77.7197,77.7394,422613.0
2025-03-14 12:15:00,78.89,78.89,78.84,78.86,1305621.0,77.7394,77.7394,77.6901,77.7098,1305621.0
2025-03-14 12:20:00,78.87,78.89,78.86,78.88,360268.0,77.7197,77.7394,77.7098,77.7295,360268.0
2025-03-14 12:25:00,78.89,78.9,78.87,78.89,285586.0,77.7394,77.7492,77.7197,77.7394,285586.0
2025-03-14 12:30:00,78.88,78.89,78.87,78.88,226668.0,77.7295,77.7394,77.7197,77.7295,226668.0
2025-03-14 12:35:00,78.89,78.93,78.88,78.92,518468.0,77.7394,77.7788,77.7295,77.7689,518468.0
2025-03-14 12:40:00,78.92,78.94,78.91,78.92,257090.0,77.7689,77.7887,77.7591,77.7689,257090.0
2025-03-14 12:45:00,78.92,78.94,78.92,78.94,212197.0,77.7689,77.7887,77.7689,77.7887,212197.0
2025-03-14 12:50:00,78.94,78.96,78.94,78.96,514405.0,77.7887,77.8084,77.7887,77.8084,514405.0
2025-03-14 12:55:00,78.95,78.97,78.94,78.95,381438.0,77.7985,77.8182,77.7887,77.7985,381438.0
2025-03-14 13:00:00,78.96,78.97,78.95,78.97,362855.0,77.8084,77.8182,77.7985,77.8182,362855.0
2025-03-14 13:05:00,78.97,78.97,78.95,78.97,880999.0,77.8182,77.8182,77.7985,77.8182,880999.0
2025-03-14 13:10:00,78.97,78.97,78.95,78.95,593839.0,77.8182,77.8182,77.7985,77.7985,593839.0
2025-03-14 13:15:00,78.95,78.96,78.93,78.94,725294.0,77.7985,77.8084,77.7788,77.7887,725294.0
2025-03-14 13:20:00,78.94,78.94,78.93,78.94,345656.0,77.7887,77.7887,77.7788,77.7887,345656.0
2025-03-14 13:25:00,78.94,78.94,78.92,78.92,232271.0,77.7887,77.7887,77.7689,77.7689,232271.0
2025-03-14 13:30:00,78.92,78.94,78.92,78.92,189170.0,77.7689,77.7887,77.7689,77.7689,189170.0
2025-03-14 13:35:00,78.92,78.93,78.91,78.92,368732.0,77.7689,77.7788,77.7591,77.7689,368732.0
2025-03-14 13:40:00,78.92,78.93,78.89,78.9,722026.0,77.7689,77.7788,77.7394,77.7492,722026.0
2025-03-14 13:45:00,78.89,78.9,78.89,78.9,141312.0,77.7394,77.7492,77.7394,77.7492,141312.0
2025-03-14 13:50:00,78.9,78.9,78.88,78.88,342548.0,77.7492,77.7492,77.7295,77.7295,342548.0
2025-03-14 13:55:00,78.88,78.89,78.88,78.88,440275.0,77.7295,77.7394,77.7295,77.7295,440275.0
2025-03-14 14:00:00,78.88,78.9,78.88,78.9,142693.0,77.7295,77.7492,77.7295,77.7492,142693.0
2025-03-14 14:05:00,78.9,78.91,78.89,78.91,77669.0,77.7492,77.7591,77.7394,77.7591,77669.0
2025-03-14 14:10:00,78.91,78.94,78.9,78.92,811165.0,77.7591,77.7887,77.7492,77.7689,811165.0
2025-03-14 14:15:00,78.92,78.92,78.89,78.89,175169.0,77.7689,77.7689,77.7394,77.7394,175169.0
2025-03-14 14:20:00,78.9,78.92,78.89,78.9,277342.0,77.7492,77.7689,77.7394,77.7492,277342.0
2025-03-14 14:25:00,78.89,78.91,78.89,78.89,188216.0,77.7394,77.7591,77.7394,77.7394,188216.0
2025-03-14 14:30:00,78.9,78.91,78.89,78.91,466851.0,77.7492,77.7591,77.7394,77.7591,466851.0
2025-03-14 14:35:00,78.91,78.91,78.89,78.91,372409.0,77.7591,77.7591,77.7394,77.7591,372409.0
2025-03-14 14:40:00,78.91,78.91,78.9,78.9,61125.0,77.7591,77.7591,77.7492,77.7492,61125.0
2025-03-14 14:45:00,78.91,78.92,78.9,78.91,264313.0,77.7591,77.7689,77.7492,77.7591,264313.0
2025-03-14 14:50:00,78.92,78.93,78.91,78.92,353018.0,77.7689,77.7788,77.7591,77.7689,353018.0
2025-03-14 14:55:00,78.92,78.93,78.9,78.92,210926.0,77.7689,77.7788,77.7492,77.7689,210926.0
2025-03-14 15:00:00,78.91,78.93,78.91,78.93,206417.0,77.7591,77.7788,77.7591,77.7788,206417.0
2025-03-14 15:05:00,78.93,78.94,78.92,78.92,212061.0,77.7788,77.7887,77.7689,77.7689,212061.0
2025-03-14 15:10:00,78.92,78.94,78.92,78.92,759193.0,77.7689,77.7887,77.7689,77.7689,759193.0
2025-03-14 15:15:00,78.93,78.94,78.92,78.93,274905.0,77.7788,77.7887,77.7689,77.7788,274905.0
2025-03-14 15:20:00,78.92,78.93,78.9,78.91,215242.0,77.7689,77.7788,77.7492,77.7591,215242.0
2025-03-14 15:25:00,78.91,78.93,78.9,78.91,499060.0,77.7591,77.7788,77.7492,77.7591,499060.0
2025-03-14 15:30:00,78.92,78.92,78.91,78.92,179704.0,77.7689,77.7689,77.7591,77.7689,179704.0
2025-03-14 15:35:00,78.92,78.92,78.89,78.91,455306.0,77.7689,77.7689,77.7394,77.7591,455306.0
2025-03-14 15:40:00,78.9,78.91,78.88,78.9,652681.0,77.7492,77.7591,77.7295,77.7492,652681.0
2025-03-14 15:45:00,78.9,78.9,78.88,78.89,1828457.0,77.7492,77.7492,77.7295,77.7394,1828457.0
2025-03-14 15:50:00,78.88,78.9,78.86,78.9,1699261.0,77.7295,77.7492,77.7098,77.7492,1699261.0
2025-03-14 15:55:00,78.9,78.91,78.88,78.89,1978007.0,77.7492,77.7591,77.7295,77.7394,1978007.0
2025-03-17 09:30:00,78.89,78.93,78.87,78.91,381730.0,77.7394,77.7788,77.7197,77.7591,381730.0
2025-03-17 09:35:00,78.91,78.94,78.91,78.94,294619.0,77.7591,77.7887,77.7591,77.7887,294619.0
2025-03-17 09:40:00,78.94,79.0,78.93,79.0,1510560.0,77.7887,77.8478,77.7788,77.8478,1510560.0
2025-03-17 09:45:00,79.0,79.0,78.97,78.98,327623.0,77.8478,77.8478,77.8182,77.8281,327623.0
2025-03-17 09:50:00,78.97,78.99,78.97,78.98,1407213.0,77.8182,77.8379,77.8182,77.8281,1407213.0
2025-03-17 09:55:00,78.99,78.99,78.97,78.98,333958.0,77.8379,77.8379,77.8182,77.8281,333958.0
2025-03-17 10:00:00,78.97,78.99,78.96,78.98,526783.0,77.8182,77.8379,77.8084,77.8281,526783.0
2025-03-17 10:05:00,78.98,79.0,78.97,78.99,382828.0,77.8281,77.8478,77.8182,77.8379,382828.0
2025-03-17 10:10:00,79.0,79.01,78.99,79.0,235252.0,77.8478,77.8576,77.8379,77.8478,235252.0
2025-03-17 10:15:00,79.0,79.0,78.99,78.99,212693.0,77.8478,77.8478,77.8379,77.8379,212693.0
2025-03-17 10:20:00,79.0,79.01,78.99,79.0,392728.0,77.8478,77.8576,77.8379,77.8478,392728.0
2025-03-17 10:25:00,79.0,79.0,78.97,78.97,221195.0,77.8478,77.8478,77.8182,77.8182,221195.0
2025-03-17 10:30:00,78.98,78.99,78.97,78.98,271430.0,77.8281,77.8379,77.8182,77.8281,271430.0
2025-03-17 10:35:00,78.98,79.01,78.98,79.01,471226.0,77.8281,77.8576,77.8281,77.8576,471226.0
2025-03-17 10:40:00,79.01,79.01,79.0,79.01,304977.0,77.8576,77.8576,77.8478,77.8576,304977.0
2025-03-17 10:45:00,79.01,79.03,79.0,79.02,390506.0,77.8576,77.8773,77.8478,77.8675,390506.0
2025-03-17 10:50:00,79.02,79.03,79.01,79.02,281081.0,77.8675,77.8773,77.8576,77.8675,281081.0
2025-03-17 10:55:00,79.02,79.02,79.0,79.01,808266.0,77.8675,77.8675,77.8478,77.8576,808266.0
2025-03-17 11:00:00,79.01,79.03,78.99,79.0,807123.0,77.8576,77.8773,77.8379,77.8478,807123.0
2025-03-17 11:05:00,79.01,79.02,79.0,79.02,118442.0,77.8576,77.8675,77.8478,77.8675,118442.0
2025-03-17 11:10:00,79.02,79.03,79.01,79.01,234282.0,77.8675,77.8773,77.8576,77.8576,234282.0
2025-03-17 11:15:00,79.01,79.02,79.01,79.02,293290.0,77.8576,77.8675,77.8576,77.8675,293290.0
2025-03-17 11:20:00,79.02,79.03,79.01,79.03,404790.0,77.8675,77.8773,77.8576,77.8773,404790.0
2025-03-17 11:25:00,79.03,79.03,79.02,79.03,32235.0,77.8773,77.8773,77.8675,77.8773,32235.0
2025-03-17 11:30:00,79.02,79.03,78.99,79.0,356931.0,77.8675,77.8773,77.8379,77.8478,356931.0
2025-03-17 11:35:00,79.0,79.01,78.99,79.01,262515.0,77.8478,77.8576,77.8379,77.8576,262515.0
2025-03-17 11:40:00,79.01,79.01,79.0,79.01,140478.0,77.8576,77.8576,77.8478,77.8576,140478.0
2025-03-17 11:45:00,79.01,79.01,79.0,79.01,229881.0,77.8576,77.8576,77.8478,77.8576,229881.0
2025-03-17 11:50:00,79.01,79.03,79.0,79.02,664409.0,77.8576,77.8773,77.8478,77.8675,664409.0
2025-03-17 11:55:00,79.02,79.02,78.98,78.98,632943.0,77.8675,77.8675,77.8281,77.8281,632943.0
2025-03-17 12:00:00,78.98,79.0,78.98,79.0,218237.0,77.8281,77.8478,77.8281,77.8478,218237.0
2025-03-17 12:05:00,79.0,79.02,78.99,79.02,288039.0,77.8478,77.8675,77.8379,77.8675,288039.0
2025-03-17 12:10:00,79.02,79.02,78.99,79.01,207526.0,77.8675,77.8675,77.8379,77.8576,207526.0
2025-03-17 12:15:00,79.01,79.01,78.99,79.0,71769.0,77.8576,77.8576,77.8379,77.8478,71769.0
2025-03-17 12:20:00,79.0,79.01,78.99,79.01,191756.0,77.8478,77.8576,77.8379,77.8576,191756.0
2025-03-17 12:25:00,79.01,79.01,79.0,79.01,79955.0,77.8576,77.8576,77.8478,77.8576,79955.0
2025-03-17 12:30:00,79.01,79.01,78.99,79.01,289743.0,77.8576,77.8576,77.8379,77.8576,289743.0
2025-03-17 12:35:00,79.01,79.01,79.0,79.01,140589.0,77.8576,77.8576,77.8478,77.8576,140589.0
2025-03-17 12:40:00,79.01,79.01,78.97,79.0,676120.0,77.8576,77.8576,77.8182,77.8478,676120.0
2025-03-17 12:45:00,79.0,79.02,78.98,79.02,243648.0,77.8478,77.8675,77.8281,77.8675,243648.0
2025-03-17 12:50:00,79.02,79.03,79.01,79.02,214717.0,77.8675,77.8773,77.8576,77.8675,214717.0
2025-03-17 12:55:00,79.02,79.03,79.0,79.01,543222.0,77.8675,77.8773,77.8478,77.8576,543222.0
2025-03-17 13:00:00,79.01,79.01,79.0,79.01,223399.0,77.8576,77.8576,77.8478,77.8576,223399.0
2025-03-17 13:05:00,79.01,79.01,79.0,79.01,106223.0,77.8576,77.8576,77.8478,77.8576,106223.0
2025-03-17 13:10:00,79.01,79.02,79.0,79.02,78659.0,77.8576,77.8675,77.8478,77.8675,78659.0
2025-03-17 13:15:00,79.02,79.02,79.01,79.01,33647.0,77.8675,77.8675,77.8576,77.8576,33647.0
2025-03-17 13:20:00,79.02,79.02,79.01,79.02,24520.0,77.8675,77.8675,77.8576,77.8675,24520.0
2025-03-17 13:25:00,79.02,79.03,79.01,79.01,114517.0,77.8675,77.8773,77.8576,77.8576,114517.0
2025-03-17 13:30:00,79.02,79.02,79.01,79.01,27196.0,77.8675,77.8675,77.8576,77.8576,27196.0
2025-03-17 13:35:00,79.02,79.03,79.01,79.02,354436.0,77.8675,77.8773,77.8576,77.8675,354436.0
2025-03-17 13:40:00,79.03,79.03,79.02,79.03,207161.0,77.8773,77.8773,77.8675,77.8773,207161.0
2025-03-17 13:45:00,79.03,79.03,79.02,79.03,48240.0,77.8773,77.8773,77.8675,77.8773,48240.0
2025-03-17 13:50:00,79.03,79.04,79.02,79.04,246143.0,77.8773,77.8872,77.8675,77.8872,246143.0
2025-03-17 13:55:00,79.04,79.05,79.03,79.04,109843.0,77.8872,77.8971,77.8773,77.8872,109843.0
2025-03-17 14:00:00,79.04,79.04,79.02,79.03,386950.0,77.8872,77.8872,77.8675,77.8773,386950.0
2025-03-17 14:05:00,79.03,79.04,79.02,79.04,85478.0,77.8773,77.8872,77.8675,77.8872,85478.0
2025-03-17 14:10:00,79.04,79.04,79.03,79.04,50456.0,77.8872,77.8872,77.8773,77.8872,50456.0
2025-03-17 14:15:00,79.03,79.05,79.03,79.05,167805.0,77.8773,77.8971,77.8773,77.8971,167805.0
2025-03-17 14:20:00,79.05,79.07,79.04,79.06,937170.0,77.8971,77.9168,77.8872,77.9069,937170.0
2025-03-17 14:25:00,79.06,79.08,79.05,79.08,248048.0,77.9069,77.9266,77.8971,77.9266,248048.0
2025-03-17 14:30:00,79.08,79.08,79.07,79.08,289129.0,77.9266,77.9266,77.9168,77.9266,289129.0
2025-03-17 14:35:00,79.08,79.08,79.07,79.08,177481.0,77.9266,77.9266,77.9168,77.9266,177481.0
2025-03-17 14:40:00,79.08,79.08,79.07,79.08,130904.0,77.9266,77.9266,77.9168,77.9266,130904.0
2025-03-17 14:45:00,79.08,79.08,79.06,79.08,447545.0,77.9266,77.9266,77.9069,77.9266,447545.0
2025-03-17 14:50:00,79.08,79.09,79.07,79.09,88813.0,77.9266,77.9365,77.9168,77.9365,88813.0
2025-03-17 14:55:00,79.09,79.09,79.07,79.09,586880.0,77.9365,77.9365,77.9168,77.9365,586880.0
2025-03-17 15:00:00,79.09,79.09,79.06,79.06,365387.0,77.9365,77.9365,77.9069,77.9069,365387.0
2025-03-17 15:05:00,79.06,79.07,79.05,79.07,315888.0,77.9069,77.9168,77.8971,77.9168,315888.0
2025-03-17 15:10:00,79.07,79.08,79.06,79.08,147065.0,77.9168,77.9266,77.9069,77.9266,147065.0
2025-03-17 15:15:00,79.08,79.08,79.06,79.08,222266.0,77.9266,77.9266,77.9069,77.9266,222266.0
2025-03-17 15:20:00,79.08,79.1,79.07,79.09,287366.0,77.9266,77.9463,77.9168,77.9365,287366.0
2025-03-17 15:25:00,79.09,79.1,79.07,79.08,222240.0,77.9365,77.9463,77.9168,77.9266,222240.0
2025-03-17 15:30:00,79.08,79.09,79.07,79.09,476484.0,77.9266,77.9365,77.9168,77.9365,476484.0
2025-03-17 15:35:00,79.09,79.1,79.08,79.09,335888.0,77.9365,77.9463,77.9266,77.9365,335888.0
2025-03-17 15:40:00,79.09,79.09,79.08,79.09,223183.0,77.9365,77.9365,77.9266,77.9365,223183.0
2025-03-17 15:45:00,79.09,79.1,79.08,79.09,549410.0,77.9365,77.9463,77.9266,77.9365,549410.0
2025-03-17 15:50:00,79.09,79.09,79.06,79.06,955401.0,77.9365,77.9365,77.9069,77.9069,955401.0
2025-03-17 15:55:00,79.06,79.08,79.04,79.07,1880592.0,77.9069,77.9266,77.8872,77.9168,1880592.0
2025-03-18 09:30:00,79.01,79.03,78.98,78.99,500011.0,77.8576,77.8773,77.8281,77.8379,500011.0
2025-03-18 09:35:00,78.99,79.0,78.94,78.95,997000.0,77.8379,77.8478,77.7887,77.7985,997000.0
2025-03-18 09:40:00,78.95,78.99,78.94,78.95,357758.0,77.7985,77.8379,77.7887,77.7985,357758.0
2025-03-18 09:45:00,78.95,78.97,78.94,78.95,127715.0,77.7985,77.8182,77.7887,77.7985,127715.0
2025-03-18 09:50:00,78.96,78.97,78.95,78.95,175224.0,77.8084,77.8182,77.7985,77.7985,175224.0
2025-03-18 09:55:00,78.95,78.98,78.95,78.96,269718.0,77.7985,77.8281,77.7985,77.8084,269718.0
2025-03-18 10:00:00,78.96,78.98,78.95,78.96,93816.0,77.8084,77.8281,77.7985,77.8084,93816.0
2025-03-18 10:05:00,78.97,78.98,78.95,78.98,343100.0,77.8182,77.8281,77.7985,77.8281,343100.0
2025-03-18 10:10:00,78.98,78.98,78.93,78.93,495755.0,77.8281,77.8281,77.7788,77.7788,495755.0
2025-03-18 10:15:00,78.93,78.96,78.93,78.95,538624.0,77.7788,77.8084,77.7788,77.7985,538624.0
2025-03-18 10:20:00,78.95,78.99,78.95,78.98,608304.0,77.7985,77.8379,77.7985,77.8281,608304.0
2025-03-18 10:25:00,78.98,79.02,78.98,79.02,487568.0,77.8281,77.8675,77.8281,77.8675,487568.0
2025-03-18 10:30:00,79.01,79.02,78.98,79.0,376071.0,77.8576,77.8675,77.8281,77.8478,376071.0
2025-03-18 10:35:00,79.0,79.01,78.99,78.99,151835.0,77.8478,77.8576,77.8379,77.8379,151835.0
2025-03-18 10:40:00,79.0,79.0,78.95,78.95,195106.0,77.8478,77.8478,77.7985,77.7985,195106.0
2025-03-18 10:45:00,78.96,78.96,78.94,78.94,91411.0,77.8084,77.8084,77.7887,77.7887,91411.0
2025-03-18 10:50:00,78.95,78.96,78.94,78.95,131402.0,77.7985,77.8084,77.7887,77.7985,131402.0
2025-03-18 10:55:00,78.95,78.96,78.93,78.95,353997.0,77.7985,77.8084,77.7788,77.7985,353997.0
2025-03-18 11:00:00,78.95,78.96,78.92,78.95,466529.0,77.7985,77.8084,77.7689,77.7985,466529.0
2025-03-18 11:05:00,78.95,78.95,78.94,78.95,199213.0,77.7985,77.7985,77.7887,77.7985,199213.0
2025-03-18 11:10:00,78.95,78.97,78.94,78.97,160402.0,77.7985,77.8182,77.7887,77.8182,160402.0
2025-03-18 11:15:00,78.97,78.98,78.96,78.97,259150.0,77.8182,77.8281,77.8084,77.8182,259150.0
2025-03-18 11:20:00,78.98,78.98,78.96,78.98,531516.0,77.8281,77.8281,77.8084,77.8281,531516.0
2025-03-18 11:25:00,78.98,78.98,78.97,78.97,414311.0,77.8281,77.8281,77.8182,77.8182,414311.0
2025-03-18 11:30:00,78.97,78.98,78.96,78.97,258621.0,77.8182,77.8281,77.8084,77.8182,258621.0
2025-03-18 11:35:00,78.98,78.99,78.97,78.99,178062.0,77.8281,77.8379,77.8182,77.8379,178062.0
2025-03-18 11:40:00,78.99,79.0,78.97,78.98,353964.0,77.8379,77.8478,77.8182,77.8281,353964.0
2025-03-18 11:45:00,78.98,78.99,78.97,78.98,284402.0,77.8281,77.8379,77.8182,77.8281,284402.0
2025-03-18 11:50:00,78.98,78.98,78.97,78.98,68884.0,77.8281,77.8281,77.8182,77.8281,68884.0
2025-03-18 11:55:00,78.98,78.98,78.97,78.98,137433.0,77.8281,77.8281,77.8182,77.8281,137433.0
2025-03-18 12:00:00,78.97,79.0,78.97,79.0,308123.0,77.8182,77.8478,77.8182,77.8478,308123.0
2025-03-18 12:05:00,79.0,79.01,78.99,79.0,241500.0,77.8478,77.8576,77.8379,77.8478,241500.0
2025-03-18 12:10:00,79.01,79.03,79.0,79.03,289616.0,77.8576,77.8773,77.8478,77.8773,289616.0
2025-03-18 12:15:00,79.02,79.03,78.99,79.01,679490.0,77.8675,77.8773,77.8379,77.8576,679490.0
2025-03-18 12:20:00,79.01,79.02,78.99,79.01,454929.0,77.8576,77.8675,77.8379,77.8576,454929.0
2025-03-18 12:25:00,79.02,79.06,79.01,79.05,561309.0,77.8675,77.9069,77.8576,77.8971,561309.0
2025-03-18 12:30:00,79.06,79.07,79.04,79.05,254410.0,77.9069,77.9168,77.8872,77.8971,254410.0
2025-03-18 12:35:00,79.05,79.07,79.03,79.04,281963.0,77.8971,77.9168,77.8773,77.8872,281963.0
2025-03-18 12:40:00,79.03,79.05,79.03,79.04,222005.0,77.8773,77.8971,77.8773,77.8872,222005.0
2025-03-18 12:45:00,79.04,79.04,79.02,79.03,195446.0,77.8872,77.8872,77.8675,77.8773,195446.0
2025-03-18 12:50:00,79.03,79.03,79.01,79.03,132831.0,77.8773,77.8773,77.8576,77.8773,132831.0
2025-03-18 12:55:00,79.03,79.05,79.01,79.04,1032152.0,77.8773,77.8971,77.8576,77.8872,1032152.0
2025-03-18 13:00:00,79.05,79.05,79.01,79.01,512795.0,77.8971,77.8971,77.8576,77.8576,512795.0
2025-03-18 13:05:00,79.01,79.02,79.0,79.02,384027.0,77.8576,77.8675,77.8478,77.8675,384027.0
2025-03-18 13:10:00,79.01,79.02,79.0,79.02,261150.0,77.8576,77.8675,77.8478,77.8675,261150.0
2025-03-18 13:15:00,79.02,79.02,78.99,79.01,209720.0,77.8675,77.8675,77.8379,77.8576,209720.0
2025-03-18 13:20:00,79.01,79.03,79.0,79.02,117102.0,77.8576,77.8773,77.8478,77.8675,117102.0
2025-03-18 13:25:00,79.03,79.03,79.0,79.01,158192.0,77.8773,77.8773,77.8478,77.8576,158192.0
2025-03-18 13:30:00,79.01,79.01,78.98,79.01,153708.0,77.8576,77.8576,77.8281,77.8576,153708.0
2025-03-18 13:35:00,79.01,79.01,78.99,79.0,143275.0,77.8576,77.8576,77.8379,77.8478,143275.0
2025-03-18 13:40:00,79.0,79.0,78.99,78.99,47214.0,77.8478,77.8478,77.8379,77.8379,47214.0
2025-03-18 13:45:00,78.99,79.01,78.99,79.01,94066.0,77.8379,77.8576,77.8379,77.8576,94066.0
2025-03-18 13:50:00,79.0,79.01,78.99,78.99,457077.0,77.8478,77.8576,77.8379,77.8379,457077.0
2025-03-18 13:55:00,78.99,78.99,78.97,78.98,629531.0,77.8379,77.8379,77.8182,77.8281,629531.0
2025-03-18 14:00:00,78.97,78.99,78.97,78.97,521952.0,77.8182,77.8379,77.8182,77.8182,521952.0
2025-03-18 14:05:00,78.97,78.98,78.96,78.97,86299.0,77.8182,77.8281,77.8084,77.8182,86299.0
2025-03-18 14:10:00,78.98,78.98,78.95,78.96,130155.0,77.8281,77.8281,77.7985,77.8084,130155.0
2025-03-18 14:15:00,78.96,78.98,78.96,78.98,188421.0,77.8084,77.8281,77.8084,77.8281,188421.0
2025-03-18 14:20:00,78.98,79.0,78.98,78.98,194121.0,77.8281,77.8478,77.8281,77.8281,194121.0
2025-03-18 14:25:00,78.99,79.0,78.98,78.98,154175.0,77.8379,77.8478,77.8281,77.8281,154175.0
2025-03-18 14:30:00,78.98,79.03,78.98,79.01,293008.0,77.8281,77.8773,77.8281,77.8576,293008.0
2025-03-18 14:35:00,79.01,79.02,79.0,79.0,154924.0,77.8576,77.8675,77.8478,77.8478,154924.0
2025-03-18 14:40:00,79.0,79.01,78.99,79.01,379998.0,77.8478,77.8576,77.8379,77.8576,379998.0
2025-03-18 14:45:00,79.01,79.02,79.0,79.01,204408.0,77.8576,77.8675,77.8478,77.8576,204408.0
2025-03-18 14:50:00,79.02,79.02,79.0,79.0,160776.0,77.8675,77.8675,77.8478,77.8478,160776.0
2025-03-18 14:55:00,79.01,79.01,78.98,79.0,409592.0,77.8576,77.8576,77.8281,77.8478,409592.0
2025-03-18 15:00:00,78.99,79.0,78.98,78.98,118361.0,77.8379,77.8478,77.8281,77.8281,118361.0
2025-03-18 15:05:00,78.98,78.99,78.98,78.98,32152.0,77.8281,77.8379,77.8281,77.8281,32152.0
2025-03-18 15:10:00,78.98,78.99,78.98,78.98,54715.0,77.8281,77.8379,77.8281,77.8281,54715.0
2025-03-18 15:15:00,78.98,79.0,78.98,79.0,218665.0,77.8281,77.8478,77.8281,77.8478,218665.0
2025-03-18 15:20:00,78.99,79.02,78.99,79.01,280018.0,77.8379,77.8675,77.8379,77.8576,280018.0
2025-03-18 15:25:00,79.02,79.03,79.0,79.02,173983.0,77.8675,77.8773,77.8478,77.8675,173983.0
2025-03-18 15:30:00,79.02,79.03,79.01,79.01,31229.0,77.8675,77.8773,77.8576,77.8576,31229.0
2025-03-18 15:35:00,79.02,79.02,78.99,79.0,174598.0,77.8675,77.8675,77.8379,77.8478,174598.0
2025-03-18 15:40:00,79.0,79.0,78.98,78.99,458953.0,77.8478,77.8478,77.8281,77.8379,458953.0
2025-03-18 15:45:00,79.0,79.0,78.94,78.94,4005506.0,77.8478,77.8478,77.7887,77.7887,4005506.0
2025-03-18 15:50:00,78.95,78.97,78.93,78.97,1104761.0,77.7985,77.8182,77.7788,77.8182,1104761.0
2025-03-18 15:55:00,78.97,78.98,78.95,78.96,1693191.0,77.8182,77.8281,77.7985,77.8084,1693191.0
2025-03-19 09:30:00,78.96,79.01,78.96,79.0,489805.0,77.8084,77.8576,77.8084,77.8478,489805.0
2025-03-19 09:35:00,79.0,79.02,78.99,79.01,689754.0,77.8478,77.8675,77.8379,77.8576,689754.0
2025-03-19 09:40:00,79.02,79.02,78.98,79.0,150477.0,77.8675,77.8675,77.8281,77.8478,150477.0
2025-03-19 09:45:00,79.0,79.02,78.99,79.01,192382.0,77.8478,77.8675,77.8379,77.8576,192382.0
2025-03-19 09:50:00,79.01,79.01,78.98,79.01,236786.0,77.8576,77.8576,77.8281,77.8576,236786.0
2025-03-19 09:55:00,79.01,79.02,79.0,79.02,200334.0,77.8576,77.8675,77.8478,77.8675,200334.0
2025-03-19 10:00:00,79.02,79.03,79.01,79.03,219021.0,77.8675,77.8773,77.8576,77.8773,219021.0
2025-03-19 10:05:00,79.03,79.05,79.02,79.05,262498.0,77.8773,77.8971,77.8675,77.8971,262498.0
2025-03-19 10:10:00,79.05,79.05,79.04,79.05,371663.0,77.8971,77.8971,77.8872,77.8971,371663.0
2025-03-19 10:15:00,79.05,79.07,79.04,79.07,651235.0,77.8971,77.9168,77.8872,77.9168,651235.0
2025-03-19 10:20:00,79.06,79.07,79.06,79.06,128932.0,77.9069,77.9168,77.9069,77.9069,128932.0
2025-03-19 10:25:00,79.06,79.07,79.04,79.05,227143.0,77.9069,77.9168,77.8872,77.8971,227143.0
2025-03-19 10:30:00,79.05,79.06,79.04,79.06,59540.0,77.8971,77.9069,77.8872,77.9069,59540.0
2025-03-19 10:35:00,79.06,79.06,79.05,79.06,40795.0,77.9069,77.9069,77.8971,77.9069,40795.0
2025-03-19 10:40:00,79.06,79.06,79.03,79.04,275641.0,77.9069,77.9069,77.8773,77.8872,275641.0
2025-03-19 10:45:00,79.04,79.05,79.02,79.04,231753.0,77.8872,77.8971,77.8675,77.8872,231753.0
2025-03-19 10:50:00,79.05,79.05,79.03,79.04,222226.0,77.8971,77.8971,77.8773,77.8872,222226.0
2025-03-19 10:55:00,79.04,79.06,79.03,79.06,132656.0,77.8872,77.9069,77.8773,77.9069,132656.0
2025-03-19 11:00:00,79.06,79.08,79.05,79.08,205930.0,77.9069,77.9266,77.8971,77.9266,205930.0
2025-03-19 11:05:00,79.08,79.09,79.07,79.09,208468.0,77.9266,77.9365,77.9168,77.9365,208468.0
2025-03-19 11:10:00,79.09,79.1,79.08,79.1,301971.0,77.9365,77.9463,77.9266,77.9463,301971.0
2025-03-19 11:15:00,79.1,79.1,79.07,79.08,465926.0,77.9463,77.9463,77.9168,77.9266,465926.0
2025-03-19 11:20:00,79.08,79.1,79.07,79.09,196065.0,77.9266,77.9463,77.9168,77.9365,196065.0
2025-03-19 11:25:00,79.09,79.1,79.08,79.09,116925.0,77.9365,77.9463,77.9266,77.9365,116925.0
2025-03-19 11:30:00,79.09,79.1,79.08,79.09,68111.0,77.9365,77.9463,77.9266,77.9365,68111.0
2025-03-19 11:35:00,79.09,79.09,79.08,79.09,150677.0,77.9365,77.9365,77.9266,77.9365,150677.0
2025-03-19 11:40:00,79.09,79.1,79.08,79.09,132761.0,77.9365,77.9463,77.9266,77.9365,132761.0
2025-03-19 11:45:00,79.09,79.1,79.08,79.09,32734.0,77.9365,77.9463,77.9266,77.9365,32734.0
2025-03-19 11:50:00,79.1,79.13,79.1,79.13,77877.0,77.9463,77.9759,77.9463,77.9759,77877.0
2025-03-19 11:55:00,79.13,79.13,79.11,79.12,169960.0,77.9759,77.9759,77.9562,77.966,169960.0
2025-03-19 12:00:00,79.12,79.15,79.11,79.15,176374.0,77.966,77.9956,77.9562,77.9956,176374.0
2025-03-19 12:05:00,79.15,79.15,79.14,79.15,209762.0,77.9956,77.9956,77.9857,77.9956,209762.0
2025-03-19 12:10:00,79.15,79.15,79.13,79.14,586875.0,77.9956,77.9956,77.9759,77.9857,586875.0
2025-03-19 12:15:00,79.14,79.14,79.12,79.14,544026.0,77.9857,77.9857,77.966,77.9857,544026.0
2025-03-19 12:20:00,79.14,79.16,79.13,79.16,238693.0,77.9857,78.0054,77.9759,78.0054,238693.0
2025-03-19 12:25:00,79.16,79.17,79.15,79.17,239907.0,78.0054,78.0153,77.9956,78.0153,239907.0
2025-03-19 12:30:00,79.17,79.17,79.15,79.16,441303.0,78.0153,78.0153,77.9956,78.0054,441303.0
2025-03-19 12:35:00,79.16,79.17,79.14,79.14,333417.0,78.0054,78.0153,77.9857,77.9857,333417.0
2025-03-19 12:40:00,79.14,79.15,79.13,79.15,269453.0,77.9857,77.9956,77.9759,77.9956,269453.0
2025-03-19 12:45:00,79.15,79.15,79.13,79.14,195747.0,77.9956,77.9956,77.9759,77.9857,195747.0
2025-03-19 12:50:00,79.14,79.14,79.13,79.14,59442.0,77.9857,77.9857,77.9759,77.9857,59442.0
2025-03-19 12:55:00,79.14,79.14,79.11,79.12,362740.0,77.9857,77.9857,77.9562,77.966,362740.0
2025-03-19 13:00:00,79.12,79.13,79.11,79.12,523547.0,77.966,77.9759,77.9562,77.966,523547.0
2025-03-19 13:05:00,79.12,79.13,79.11,79.12,235633.0,77.966,77.9759,77.9562,77.966,235633.0
2025-03-19 13:10:00,79.12,79.12,79.1,79.11,231542.0,77.966,77.966,77.9463,77.9562,231542.0
2025-03-19 13:15:00,79.11,79.11,79.09,79.1,120891.0,77.9562,77.9562,77.9365,77.9463,120891.0
2025-03-19 13:20:00,79.09,79.11,79.09,79.09,448496.0,77.9365,77.9562,77.9365,77.9365,448496.0
2025-03-19 13:25:00,79.09,79.1,79.09,79.09,165126.0,77.9365,77.9463,77.9365,77.9365,165126.0
2025-03-19 13:30:00,79.09,79.11,79.09,79.1,316552.0,77.9365,77.9562,77.9365,77.9463,316552.0
2025-03-19 13:35:00,79.09,79.12,79.09,79.12,90775.0,77.9365,77.966,77.9365,77.966,90775.0
2025-03-19 13:40:00,79.12,79.12,79.11,79.11,242965.0,77.966,77.966,77.9562,77.9562,242965.0
2025-03-19 13:45:00,79.12,79.12,79.11,79.12,122481.0,77.966,77.966,77.9562,77.966,122481.0
2025-03-19 13:50:00,79.12,79.13,79.08,79.09,828378.0,77.966,77.9759,77.9266,77.9365,828378.0
2025-03-19 13:55:00,79.09,79.1,79.07,79.07,201136.0,77.9365,77.9463,77.9168,77.9168,201136.0
2025-03-19 14:00:00,79.07,79.18,79.04,79.17,660608.0,77.9168,78.0252,77.8872,78.0153,660608.0
2025-03-19 14:05:00,79.17,79.19,79.16,79.18,494665.0,78.0153,78.035,78.0054,78.0252,494665.0
2025-03-19 14:10:00,79.18,79.21,79.17,79.2,1212009.0,78.0252,78.0547,78.0153,78.0449,1212009.0
2025-03-19 14:15:00,79.2,79.21,79.17,79.19,376526.0,78.0449,78.0547,78.0153,78.035,376526.0
2025-03-19 14:20:00,79.19,79.2,79.16,79.17,543181.0,78.035,78.0449,78.0054,78.0153,543181.0
2025-03-19 14:25:00,79.17,79.19,79.15,79.17,447533.0,78.0153,78.035,77.9956,78.0153,447533.0
2025-03-19 14:30:00,79.17,79.22,79.17,79.22,250498.0,78.0153,78.0646,78.0153,78.0646,250498.0
2025-03-19 14:35:00,79.22,79.24,79.21,79.23,183145.0,78.0646,78.0843,78.0547,78.0744,183145.0
2025-03-19 14:40:00,79.23,79.32,79.23,79.31,523843.0,78.0744,78.1631,78.0744,78.1533,523843.0
2025-03-19 14:45:00,79.31,79.32,79.29,79.3,473984.0,78.1533,78.1631,78.1336,78.1434,473984.0
2025-03-19 14:50:00,79.31,79.4,79.3,79.4,537857.0,78.1533,78.2419,78.1434,78.2419,537857.0
2025-03-19 14:55:00,79.4,79.42,79.37,79.41,459778.0,78.2419,78.2617,78.2124,78.2518,459778.0
2025-03-19 15:00:00,79.41,79.47,79.4,79.47,1141433.0,78.2518,78.3109,78.2419,78.3109,1141433.0
2025-03-19 15:05:00,79.47,79.53,79.45,79.52,1454901.0,78.3109,78.3701,78.2912,78.3602,1454901.0
2025-03-19 15:10:00,79.52,79.54,79.47,79.49,2198408.0,78.3602,78.3799,78.3109,78.3306,2198408.0
2025-03-19 15:15:00,79.48,79.51,79.44,79.46,1613652.0,78.3208,78.3503,78.2814,78.3011,1613652.0
2025-03-19 15:20:00,79.46,79.46,79.38,79.41,1689889.0,78.3011,78.3011,78.2222,78.2518,1689889.0
2025-03-19 15:25:00,79.41,79.41,79.35,79.36,711953.0,78.2518,78.2518,78.1927,78.2025,711953.0
2025-03-19 15:30:00,79.36,79.43,79.35,79.42,1264300.0,78.2025,78.2715,78.1927,78.2617,1264300.0
2025-03-19 15:35:00,79.42,79.46,79.4,79.44,786655.0,78.2617,78.3011,78.2419,78.2814,786655.0
2025-03-19 15:40:00,79.43,79.46,79.42,79.46,1144207.0,78.2715,78.3011,78.2617,78.3011,1144207.0
2025-03-19 15:45:00,79.46,79.48,79.44,79.46,971319.0,78.3011,78.3208,78.2814,78.3011,971319.0
2025-03-19 15:50:00,79.45,79.46,79.41,79.42,1559012.0,78.2912,78.3011,78.2518,78.2617,1559012.0
2025-03-19 15:55:00,79.42,79.43,79.4,79.42,1799847.0,78.2617,78.2715,78.2419,78.2617,1799847.0
2025-03-20 09:30:00,79.39,79.45,79.35,79.42,1400542.0,78.2321,78.2912,78.1927,78.2617,1400542.0
2025-03-20 09:35:00,79.41,79.42,79.39,79.4,1452984.0,78.2518,78.2617,78.2321,78.2419,1452984.0
2025-03-20 09:40:00,79.41,79.41,79.39,79.4,516335.0,78.2518,78.2518,78.2321,78.2419,516335.0
2025-03-20 09:45:00,79.4,79.41,79.39,79.41,785874.0,78.2419,78.2518,78.2321,78.2518,785874.0
2025-03-20 09:50:00,79.41,79.44,79.4,79.44,857275.0,78.2518,78.2814,78.2419,78.2814,857275.0
2025-03-20 09:55:00,79.44,79.45,79.43,79.45,509195.0,78.2814,78.2912,78.2715,78.2912,509195.0
2025-03-20 10:00:00,79.44,79.5,79.44,79.49,1268839.0,78.2814,78.3405,78.2814,78.3306,1268839.0
2025-03-20 10:05:00,79.48,79.49,79.46,79.46,664319.0,78.3208,78.3306,78.3011,78.3011,664319.0
2025-03-20 10:10:00,79.46,79.47,79.45,79.45,1041706.0,78.3011,78.3109,78.2912,78.2912,1041706.0
2025-03-20 10:15:00,79.45,79.47,79.45,79.47,388525.0,78.2912,78.3109,78.2912,78.3109,388525.0
2025-03-20 10:20:00,79.47,79.47,79.43,79.44,901019.0,78.3109,78.3109,78.2715,78.2814,901019.0
2025-03-20 10:25:00,79.43,79.46,79.43,79.45,353827.0,78.2715,78.3011,78.2715,78.2912,353827.0
2025-03-20 10:30:00,79.45,79.45,79.43,79.43,270324.0,78.2912,78.2912,78.2715,78.2715,270324.0
2025-03-20 10:35:00,79.44,79.48,79.43,79.46,464269.0,78.2814,78.3208,78.2715,78.3011,464269.0
2025-03-20 10:40:00,79.47,79.49,79.46,79.47,1245390.0,78.3109,78.3306,78.3011,78.3109,1245390.0
2025-03-20 10:45:00,79.47,79.5,79.46,79.48,530123.0,78.3109,78.3405,78.3011,78.3208,530123.0
2025-03-20 10:50:00,79.48,79.49,79.46,79.48,400458.0,78.3208,78.3306,78.3011,78.3208,400458.0
2025-03-20 10:55:00,79.48,79.48,79.47,79.48,228239.0,78.3208,78.3208,78.3109,78.3208,228239.0
2025-03-20 11:00:00,79.48,79.48,79.45,79.47,703523.0,78.3208,78.3208,78.2912,78.3109,703523.0
2025-03-20 11:05:00,79.47,79.47,79.46,79.47,737812.0,78.3109,78.3109,78.3011,78.3109,737812.0
2025-03-20 11:10:00,79.47,79.48,79.45,79.45,249662.0,78.3109,78.3208,78.2912,78.2912,249662.0
2025-03-20 11:15:00,79.46,79.46,79.44,79.45,211342.0,78.3011,78.3011,78.2814,78.2912,211342.0
2025-03-20 11:20:00,79.45,79.45,79.44,79.45,67772.0,78.2912,78.2912,78.2814,78.2912,67772.0
2025-03-20 11:25:00,79.45,79.45,79.43,79.44,160535.0,78.2912,78.2912,78.2715,78.2814,160535.0
2025-03-20 11:30:00,79.44,79.44,79.4,79.41,749189.0,78.2814,78.2814,78.2419,78.2518,749189.0
2025-03-20 11:35:00,79.41,79.41,79.4,79.41,291103.0,78.2518,78.2518,78.2419,78.2518,291103.0
2025-03-20 11:40:00,79.41,79.44,79.4,79.42,362253.0,78.2518,78.2814,78.2419,78.2617,362253.0
2025-03-20 11:45:00,79.43,79.43,79.41,79.43,178922.0,78.2715,78.2715,78.2518,78.2715,178922.0
2025-03-20 11:50:00,79.43,79.43,79.4,79.41,236564.0,78.2715,78.2715,78.2419,78.2518,236564.0
2025-03-20 11:55:00,79.41,79.41,79.37,79.38,173158.0,78.2518,78.2518,78.2124,78.2222,173158.0
2025-03-20 12:00:00,79.38,79.4,79.37,79.38,247009.0,78.2222,78.2419,78.2124,78.2222,247009.0
2025-03-20 12:05:00,79.39,79.39,79.35,79.36,87080.0,78.2321,78.2321,78.1927,78.2025,87080.0
2025-03-20 12:10:00,79.36,79.36,79.34,79.36,510071.0,78.2025,78.2025,78.1828,78.2025,510071.0
2025-03-20 12:15:00,79.36,79.36,79.34,79.34,128743.0,78.2025,78.2025,78.1828,78.1828,128743.0
2025-03-20 12:20:00,79.34,79.35,79.32,79.32,114187.0,78.1828,78.1927,78.1631,78.1631,114187.0
2025-03-20 12:25:00,79.33,79.34,79.32,79.33,713898.0,78.173,78.1828,78.1631,78.173,713898.0
2025-03-20 12:30:00,79.34,79.35,79.33,79.34,257785.0,78.1828,78.1927,78.173,78.1828,257785.0
2025-03-20 12:35:00,79.34,79.36,79.33,79.36,475728.0,78.1828,78.2025,78.173,78.2025,475728.0
2025-03-20 12:40:00,79.36,79.36,79.34,79.36,577671.0,78.2025,78.2025,78.1828,78.2025,577671.0
2025-03-20 12:45:00,79.36,79.36,79.33,79.34,327950.0,78.2025,78.2025,78.173,78.1828,327950.0
2025-03-20 12:50:00,79.34,79.36,79.34,79.36,141409.0,78.1828,78.2025,78.1828,78.2025,141409.0
2025-03-20 12:55:00,79.36,79.36,79.32,79.33,531722.0,78.2025,78.2025,78.1631,78.173,531722.0
2025-03-20 13:00:00,79.33,79.34,79.31,79.33,262481.0,78.173,78.1828,78.1533,78.173,262481.0
2025-03-20 13:05:00,79.33,79.35,79.33,79.34,250136.0,78.173,78.1927,78.173,78.1828,250136.0
2025-03-20 13:10:00,79.34,79.34,79.31,79.31,127221.0,78.1828,78.1828,78.1533,78.1533,127221.0
2025-03-20 13:15:00,79.31,79.32,79.31,79.32,401808.0,78.1533,78.1631,78.1533,78.1631,401808.0
2025-03-20 13:20:00,79.31,79.32,79.31,79.31,181765.0,78.1533,78.1631,78.1533,78.1533,181765.0
2025-03-20 13:25:00,79.31,79.32,79.28,79.29,377124.0,78.1533,78.1631,78.1237,78.1336,377124.0
2025-03-20 13:30:00,79.29,79.32,79.28,79.31,211991.0,78.1336,78.1631,78.1237,78.1533,211991.0
2025-03-20 13:35:00,79.32,79.33,79.31,79.31,215568.0,78.1631,78.173,78.1533,78.1533,215568.0
2025-03-20 13:40:00,79.31,79.32,79.28,79.3,235199.0,78.1533,78.1631,78.1237,78.1434,235199.0
2025-03-20 13:45:00,79.3,79.31,79.29,79.3,213866.0,78.1434,78.1533,78.1336,78.1434,213866.0
2025-03-20 13:50:00,79.3,79.3,79.27,79.28,125420.0,78.1434,78.1434,78.1138,78.1237,125420.0
2025-03-20 13:55:00,79.27,79.28,79.25,79.28,225145.0,78.1138,78.1237,78.0941,78.1237,225145.0
2025-03-20 14:00:00,79.28,79.29,79.27,79.27,216235.0,78.1237,78.1336,78.1138,78.1138,216235.0
2025-03-20 14:05:00,79.27,79.28,79.27,79.28,47258.0,78.1138,78.1237,78.1138,78.1237,47258.0
2025-03-20 14:10:00,79.28,79.3,79.27,79.29,227513.0,78.1237,78.1434,78.1138,78.1336,227513.0
2025-03-20 14:15:00,79.29,79.3,79.28,79.3,123033.0,78.1336,78.1434,78.1237,78.1434,123033.0
2025-03-20 14:20:00,79.29,79.29,79.27,79.29,457259.0,78.1336,78.1336,78.1138,78.1336,457259.0
2025-03-20 14:25:00,79.28,79.3,79.27,79.28,259661.0,78.1237,78.1434,78.1138,78.1237,259661.0
2025-03-20 14:30:00,79.28,79.29,79.27,79.28,425643.0,78.1237,78.1336,78.1138,78.1237,425643.0
2025-03-20 14:35:00,79.28,79.3,79.27,79.29,282952.0,78.1237,78.1434,78.1138,78.1336,282952.0
2025-03-20 14:40:00,79.29,79.29,79.27,79.28,269693.0,78.1336,78.1336,78.1138,78.1237,269693.0
2025-03-20 14:45:00,79.28,79.29,79.27,79.29,169902.0,78.1237,78.1336,78.1138,78.1336,169902.0
2025-03-20 14:50:00,79.29,79.31,79.28,79.3,426649.0,78.1336,78.1533,78.1237,78.1434,426649.0
2025-03-20 14:55:00,79.3,79.3,79.27,79.28,416389.0,78.1434,78.1434,78.1138,78.1237,416389.0
2025-03-20 15:00:00,79.28,79.3,79.27,79.29,152335.0,78.1237,78.1434,78.1138,78.1336,152335.0
2025-03-20 15:05:00,79.29,79.3,79.28,79.28,169192.0,78.1336,78.1434,78.1237,78.1237,169192.0
2025-03-20 15:10:00,79.29,79.3,79.28,79.3,129813.0,78.1336,78.1434,78.1237,78.1434,129813.0
2025-03-20 15:15:00,79.3,79.31,79.29,79.3,211667.0,78.1434,78.1533,78.1336,78.1434,211667.0
2025-03-20 15:20:00,79.3,79.31,79.29,79.31,491410.0,78.1434,78.1533,78.1336,78.1533,491410.0
2025-03-20 15:25:00,79.31,79.31,79.29,79.31,273983.0,78.1533,78.1533,78.1336,78.1533,273983.0
2025-03-20 15:30:00,79.31,79.34,79.3,79.34,505487.0,78.1533,78.1828,78.1434,78.1828,505487.0
2025-03-20 15:35:00,79.33,79.34,79.3,79.31,200116.0,78.173,78.1828,78.1434,78.1533,200116.0
2025-03-20 15:40:00,79.31,79.32,79.3,79.32,152548.0,78.1533,78.1631,78.1434,78.1631,152548.0
2025-03-20 15:45:00,79.32,79.36,79.31,79.34,2124725.0,78.1631,78.2025,78.1533,78.1828,2124725.0
2025-03-20 15:50:00,79.34,79.35,79.31,79.31,1268195.0,78.1828,78.1927,78.1533,78.1533,1268195.0
2025-03-20 15:55:00,79.31,79.33,79.29,79.31,1750587.0,78.1533,78.173,78.1336,78.1533,1750587.0
2025-03-21 09:30:00,79.27,79.29,79.13,79.22,1157527.0,78.1138,78.1336,77.9759,78.0646,1157527.0
2025-03-21 09:35:00,79.21,79.21,79.15,79.21,987545.0,78.0547,78.0547,77.9956,78.0547,987545.0
2025-03-21 09:40:00,79.21,79.23,79.19,79.21,1164790.0,78.0547,78.0744,78.035,78.0547,1164790.0
2025-03-21 09:45:00,79.22,79.23,79.19,79.22,929075.0,78.0646,78.0744,78.035,78.0646,929075.0
2025-03-21 09:50:00,79.22,79.22,79.17,79.19,222657.0,78.0646,78.0646,78.0153,78.035,222657.0
2025-03-21 09:55:00,79.19,79.19,79.16,79.17,336492.0,78.035,78.035,78.0054,78.0153,336492.0
2025-03-21 10:00:00,79.17,79.17,79.13,79.14,499588.0,78.0153,78.0153,77.9759,77.9857,499588.0
2025-03-21 10:05:00,79.14,79.15,79.09,79.09,546500.0,77.9857,77.9956,77.9365,77.9365,546500.0
2025-03-21 10:10:00,79.09,79.11,79.07,79.11,1733129.0,77.9365,77.9562,77.9168,77.9562,1733129.0
2025-03-21 10:15:00,79.11,79.13,79.1,79.13,563894.0,77.9562,77.9759,77.9463,77.9759,563894.0
2025-03-21 10:20:00,79.13,79.17,79.12,79.16,415983.0,77.9759,78.0153,77.966,78.0054,415983.0
2025-03-21 10:25:00,79.15,79.17,79.14,79.15,396765.0,77.9956,78.0153,77.9857,77.9956,396765.0
2025-03-21 10:30:00,79.15,79.16,79.14,79.15,355808.0,77.9956,78.0054,77.9857,77.9956,355808.0
2025-03-21 10:35:00,79.14,79.15,79.12,79.13,421352.0,77.9857,77.9956,77.966,77.9759,421352.0
2025-03-21 10:40:00,79.13,79.16,79.12,79.16,202066.0,77.9759,78.0054,77.966,78.0054,202066.0
2025-03-21 10:45:00,79.16,79.16,79.14,79.16,115494.0,78.0054,78.0054,77.9857,78.0054,115494.0
2025-03-21 10:50:00,79.15,79.16,79.14,79.15,110113.0,77.9956,78.0054,77.9857,77.9956,110113.0
2025-03-21 10:55:00,79.15,79.2,79.14,79.2,604715.0,77.9956,78.0449,77.9857,78.0449,604715.0
2025-03-21 11:00:00,79.2,79.21,79.19,79.21,814101.0,78.0449,78.0547,78.035,78.0547,814101.0
2025-03-21 11:05:00,79.2,79.23,79.2,79.21,272378.0,78.0449,78.0744,78.0449,78.0547,272378.0
2025-03-21 11:10:00,79.21,79.22,79.19,79.2,220888.0,78.0547,78.0646,78.035,78.0449,220888.0
2025-03-21 11:15:00,79.2,79.2,79.17,79.17,757114.0,78.0449,78.0449,78.0153,78.0153,757114.0
2025-03-21 11:20:00,79.18,79.18,79.17,79.18,218413.0,78.0252,78.0252,78.0153,78.0252,218413.0
2025-03-21 11:25:00,79.17,79.19,79.17,79.19,269126.0,78.0153,78.035,78.0153,78.035,269126.0
2025-03-21 11:30:00,79.19,79.21,79.18,79.2,270622.0,78.035,78.0547,78.0252,78.0449,270622.0
2025-03-21 11:35:00,79.2,79.24,79.19,79.22,295260.0,78.0449,78.0843,78.035,78.0646,295260.0
2025-03-21 11:40:00,79.22,79.23,79.21,79.22,251111.0,78.0646,78.0744,78.0547,78.0646,251111.0
2025-03-21 11:45:00,79.22,79.24,79.21,79.23,143620.0,78.0646,78.0843,78.0547,78.0744,143620.0
2025-03-21 11:50:00,79.23,79.24,79.2,79.2,615866.0,78.0744,78.0843,78.0449,78.0449,615866.0
2025-03-21 11:55:00,79.2,79.22,79.19,79.2,315776.0,78.0449,78.0646,78.035,78.0449,315776.0
2025-03-21 12:00:00,79.19,79.2,79.17,79.2,673560.0,78.035,78.0449,78.0153,78.0449,673560.0
2025-03-21 12:05:00,79.2,79.21,79.19,79.21,183199.0,78.0449,78.0547,78.035,78.0547,183199.0
2025-03-21 12:10:00,79.2,79.23,79.2,79.23,49373.0,78.0449,78.0744,78.0449,78.0744,49373.0
2025-03-21 12:15:00,79.23,79.25,79.21,79.23,280023.0,78.0744,78.0941,78.0547,78.0744,280023.0
2025-03-21 12:20:00,79.23,79.25,79.23,79.25,137584.0,78.0744,78.0941,78.0744,78.0941,137584.0
2025-03-21 12:25:00,79.25,79.25,79.23,79.23,33501.0,78.0941,78.0941,78.0744,78.0744,33501.0
2025-03-21 12:30:00,79.23,79.25,79.23,79.24,760637.0,78.0744,78.0941,78.0744,78.0843,760637.0
2025-03-21 12:35:00,79.24,79.25,79.22,79.25,245706.0,78.0843,78.0941,78.0646,78.0941,245706.0
2025-03-21 12:40:00,79.26,79.26,79.24,79.26,230899.0,78.104,78.104,78.0843,78.104,230899.0
2025-03-21 12:45:00,79.26,79.29,79.25,79.29,129399.0,78.104,78.1336,78.0941,78.1336,129399.0
2025-03-21 12:50:00,79.29,79.29,79.25,79.26,463739.0,78.1336,78.1336,78.0941,78.104,463739.0
2025-03-21 12:55:00,79.26,79.28,79.25,79.26,235407.0,78.104,78.1237,78.0941,78.104,235407.0
2025-03-21 13:00:00,79.27,79.27,79.25,79.26,103282.0,78.1138,78.1138,78.0941,78.104,103282.0
2025-03-21 13:05:00,79.26,79.28,79.25,79.28,556866.0,78.104,78.1237,78.0941,78.1237,556866.0
2025-03-21 13:10:00,79.28,79.28,79.25,79.26,40127.0,78.1237,78.1237,78.0941,78.104,40127.0
2025-03-21 13:15:00,79.26,79.27,79.24,79.25,195938.0,78.104,78.1138,78.0843,78.0941,195938.0
2025-03-21 13:20:00,79.25,79.26,79.24,79.26,105278.0,78.0941,78.104,78.0843,78.104,105278.0
2025-03-21 13:25:00,79.26,79.26,79.23,79.25,76059.0,78.104,78.104,78.0744,78.0941,76059.0
2025-03-21 13:30:00,79.25,79.27,79.24,79.25,761713.0,78.0941,78.1138,78.0843,78.0941,761713.0
2025-03-21 13:35:00,79.25,79.27,79.24,79.27,283215.0,78.0941,78.1138,78.0843,78.1138,283215.0
2025-03-21 13:40:00,79.27,79.29,79.26,79.28,117441.0,78.1138,78.1336,78.104,78.1237,117441.0
2025-03-21 13:45:00,79.28,79.3,79.27,79.3,108181.0,78.1237,78.1434,78.1138,78.1434,108181.0
2025-03-21 13:50:00,79.3,79.31,79.28,79.3,61337.0,78.1434,78.1533,78.1237,78.1434,61337.0
2025-03-21 13:55:00,79.3,79.3,79.27,79.27,219645.0,78.1434,78.1434,78.1138,78.1138,219645.0
2025-03-21 14:00:00,79.28,79.29,79.27,79.28,714018.0,78.1237,78.1336,78.1138,78.1237,714018.0
2025-03-21 14:05:00,79.28,79.29,79.26,79.28,446736.0,78.1237,78.1336,78.104,78.1237,446736.0
2025-03-21 14:10:00,79.28,79.28,79.26,79.27,88662.0,78.1237,78.1237,78.104,78.1138,88662.0
2025-03-21 14:15:00,79.27,79.28,79.26,79.28,80081.0,78.1138,78.1237,78.104,78.1237,80081.0
2025-03-21 14:20:00,79.28,79.29,79.26,79.26,114898.0,78.1237,78.1336,78.104,78.104,114898.0
2025-03-21 14:25:00,79.27,79.27,79.25,79.26,283429.0,78.1138,78.1138,78.0941,78.104,283429.0
2025-03-21 14:30:00,79.26,79.27,79.24,79.26,254939.0,78.104,78.1138,78.0843,78.104,254939.0
2025-03-21 14:35:00,79.26,79.28,79.25,79.27,262485.0,78.104,78.1237,78.0941,78.1138,262485.0
2025-03-21 14:40:00,79.27,79.28,79.26,79.27,315735.0,78.1138,78.1237,78.104,78.1138,315735.0
2025-03-21 14:45:00,79.27,79.27,79.24,79.26,314671.0,78.1138,78.1138,78.0843,78.104,314671.0
2025-03-21 14:50:00,79.25,79.26,79.24,79.25,83577.0,78.0941,78.104,78.0843,78.0941,83577.0
2025-03-21 14:55:00,79.25,79.25,79.24,79.25,77985.0,78.0941,78.0941,78.0843,78.0941,77985.0
2025-03-21 15:00:00,79.25,79.25,79.22,79.22,368131.0,78.0941,78.0941,78.0646,78.0646,368131.0
2025-03-21 15:05:00,79.22,79.24,79.21,79.22,359960.0,78.0646,78.0843,78.0547,78.0646,359960.0
2025-03-21 15:10:00,79.22,79.22,79.2,79.2,633395.0,78.0646,78.0646,78.0449,78.0449,633395.0
2025-03-21 15:15:00,79.2,79.22,79.2,79.22,129948.0,78.0449,78.0646,78.0449,78.0646,129948.0
2025-03-21 15:20:00,79.22,79.23,79.2,79.23,98337.0,78.0646,78.0744,78.0449,78.0744,98337.0
2025-03-21 15:25:00,79.23,79.23,79.21,79.22,82875.0,78.0744,78.0744,78.0547,78.0646,82875.0
2025-03-21 15:30:00,79.22,79.22,79.2,79.2,650379.0,78.0646,78.0646,78.0449,78.0449,650379.0
2025-03-21 15:35:00,79.2,79.22,79.2,79.2,691611.0,78.0449,78.0646,78.0449,78.0449,691611.0
2025-03-21 15:40:00,79.2,79.21,79.18,79.2,886162.0,78.0449,78.0547,78.0252,78.0449,886162.0
2025-03-21 15:45:00,79.2,79.22,79.19,79.2,306743.0,78.0449,78.0646,78.035,78.0449,306743.0
2025-03-21 15:50:00,79.2,79.23,79.2,79.23,545824.0,78.0449,78.0744,78.0449,78.0744,545824.0
2025-03-21 15:55:00,79.23,79.26,79.22,79.23,1609119.0,78.0744,78.104,78.0646,78.0744,1609119.0
2025-03-24 09:30:00,79.42,79.43,79.34,79.4,643173.0,78.2617,78.2715,78.1828,78.2419,643173.0
2025-03-24 09:35:00,79.4,79.46,79.38,79.42,1762223.0,78.2419,78.3011,78.2222,78.2617,1762223.0
2025-03-24 09:40:00,79.42,79.46,79.41,79.44,416079.0,78.2617,78.3011,78.2518,78.2814,416079.0
2025-03-24 09:45:00,79.43,79.44,79.39,79.41,814228.0,78.2715,78.2814,78.2321,78.2518,814228.0
2025-03-24 09:50:00,79.41,79.45,79.4,79.44,378353.0,78.2518,78.2912,78.2419,78.2814,378353.0
2025-03-24 09:55:00,79.44,79.44,79.41,79.42,397684.0,78.2814,78.2814,78.2518,78.2617,397684.0
2025-03-24 10:00:00,79.42,79.44,79.41,79.43,491268.0,78.2617,78.2814,78.2518,78.2715,491268.0
2025-03-24 10:05:00,79.42,79.43,79.4,79.41,317534.0,78.2617,78.2715,78.2419,78.2518,317534.0
2025-03-24 10:10:00,79.41,79.42,79.4,79.42,233382.0,78.2518,78.2617,78.2419,78.2617,233382.0
2025-03-24 10:15:00,79.42,79.43,79.41,79.43,210651.0,78.2617,78.2715,78.2518,78.2715,210651.0
2025-03-24 10:20:00,79.43,79.47,79.42,79.47,462394.0,78.2715,78.3109,78.2617,78.3109,462394.0
2025-03-24 10:25:00,79.47,79.48,79.45,79.47,338857.0,78.3109,78.3208,78.2912,78.3109,338857.0
2025-03-24 10:30:00,79.47,79.47,79.44,79.45,636334.0,78.3109,78.3109,78.2814,78.2912,636334.0
2025-03-24 10:35:00,79.45,79.46,79.43,79.43,1041244.0,78.2912,78.3011,78.2715,78.2715,1041244.0
2025-03-24 10:40:00,79.43,79.45,79.43,79.45,175419.0,78.2715,78.2912,78.2715,78.2912,175419.0
2025-03-24 10:45:00,79.45,79.46,79.43,79.44,678370.0,78.2912,78.3011,78.2715,78.2814,678370.0
2025-03-24 10:50:00,79.45,79.47,79.44,79.47,417010.0,78.2912,78.3109,78.2814,78.3109,417010.0
2025-03-24 10:55:00,79.47,79.48,79.46,79.48,232215.0,78.3109,78.3208,78.3011,78.3208,232215.0
2025-03-24 11:00:00,79.48,79.48,79.45,79.47,650830.0,78.3208,78.3208,78.2912,78.3109,650830.0
2025-03-24 11:05:00,79.47,79.48,79.46,79.47,141504.0,78.3109,78.3208,78.3011,78.3109,141504.0
2025-03-24 11:10:00,79.48,79.49,79.46,79.46,390805.0,78.3208,78.3306,78.3011,78.3011,390805.0
2025-03-24 11:15:00,79.46,79.47,79.45,79.47,179507.0,78.3011,78.3109,78.2912,78.3109,179507.0
2025-03-24 11:20:00,79.47,79.47,79.45,79.45,123024.0,78.3109,78.3109,78.2912,78.2912,123024.0
2025-03-24 11:25:00,79.45,79.46,79.42,79.42,727709.0,78.2912,78.3011,78.2617,78.2617,727709.0
2025-03-24 11:30:00,79.42,79.45,79.41,79.43,308594.0,78.2617,78.2912,78.2518,78.2715,308594.0
2025-03-24 11:35:00,79.44,79.45,79.43,79.45,58785.0,78.2814,78.2912,78.2715,78.2912,58785.0
2025-03-24 11:40:00,79.45,79.45,79.44,79.45,212041.0,78.2912,78.2912,78.2814,78.2912,212041.0
2025-03-24 11:45:00,79.45,79.45,79.44,79.45,245934.0,78.2912,78.2912,78.2814,78.2912,245934.0
2025-03-24 11:50:00,79.45,79.46,79.44,79.45,285000.0,78.2912,78.3011,78.2814,78.2912,285000.0
2025-03-24 11:55:00,79.45,79.47,79.45,79.46,284784.0,78.2912,78.3109,78.2912,78.3011,284784.0
2025-03-24 12:00:00,79.46,79.47,79.45,79.47,188728.0,78.3011,78.3109,78.2912,78.3109,188728.0
2025-03-24 12:05:00,79.47,79.48,79.46,79.48,246400.0,78.3109,78.3208,78.3011,78.3208,246400.0
2025-03-24 12:10:00,79.48,79.48,79.47,79.48,114147.0,78.3208,78.3208,78.3109,78.3208,114147.0
2025-03-24 12:15:00,79.48,79.48,79.47,79.48,203178.0,78.3208,78.3208,78.3109,78.3208,203178.0
2025-03-24 12:20:00,79.48,79.48,79.47,79.48,30071.0,78.3208,78.3208,78.3109,78.3208,30071.0
2025-03-24 12:25:00,79.48,79.48,79.45,79.45,316962.0,78.3208,78.3208,78.2912,78.2912,316962.0
2025-03-24 12:30:00,79.45,79.47,79.45,79.47,121667.0,78.2912,78.3109,78.2912,78.3109,121667.0
2025-03-24 12:35:00,79.47,79.47,79.46,79.47,32117.0,78.3109,78.3109,78.3011,78.3109,32117.0
2025-03-24 12:40:00,79.46,79.46,79.44,79.46,109173.0,78.3011,78.3011,78.2814,78.3011,109173.0
2025-03-24 12:45:00,79.45,79.47,79.45,79.45,179733.0,78.2912,78.3109,78.2912,78.2912,179733.0
2025-03-24 12:50:00,79.45,79.47,79.45,79.47,268664.0,78.2912,78.3109,78.2912,78.3109,268664.0
2025-03-24 12:55:00,79.47,79.47,79.46,79.47,110099.0,78.3109,78.3109,78.3011,78.3109,110099.0
2025-03-24 13:00:00,79.47,79.47,79.46,79.47,82004.0,78.3109,78.3109,78.3011,78.3109,82004.0
2025-03-24 13:05:00,79.47,79.47,79.45,79.45,161144.0,78.3109,78.3109,78.2912,78.2912,161144.0
2025-03-24 13:10:00,79.45,79.46,79.44,79.45,217175.0,78.2912,78.3011,78.2814,78.2912,217175.0
2025-03-24 13:15:00,79.45,79.46,79.44,79.45,390123.0,78.2912,78.3011,78.2814,78.2912,390123.0
2025-03-24 13:20:00,79.45,79.46,79.43,79.45,86934.0,78.2912,78.3011,78.2715,78.2912,86934.0
2025-03-24 13:25:00,79.45,79.47,79.44,79.47,98404.0,78.2912,78.3109,78.2814,78.3109,98404.0
2025-03-24 13:30:00,79.47,79.47,79.46,79.47,72775.0,78.3109,78.3109,78.3011,78.3109,72775.0
2025-03-24 13:35:00,79.46,79.47,79.46,79.47,105345.0,78.3011,78.3109,78.3011,78.3109,105345.0
2025-03-24 13:40:00,79.47,79.47,79.45,79.45,68774.0,78.3109,78.3109,78.2912,78.2912,68774.0
2025-03-24 13:45:00,79.45,79.47,79.45,79.47,103589.0,78.2912,78.3109,78.2912,78.3109,103589.0
2025-03-24 13:50:00,79.46,79.47,79.45,79.45,129519.0,78.3011,78.3109,78.2912,78.2912,129519.0
2025-03-24 13:55:00,79.45,79.46,79.44,79.45,655190.0,78.2912,78.3011,78.2814,78.2912,655190.0
2025-03-24 14:00:00,79.44,79.45,79.41,79.41,327018.0,78.2814,78.2912,78.2518,78.2518,327018.0
2025-03-24 14:05:00,79.42,79.44,79.41,79.44,377546.0,78.2617,78.2814,78.2518,78.2814,377546.0
2025-03-24 14:10:00,79.44,79.44,79.42,79.42,145244.0,78.2814,78.2814,78.2617,78.2617,145244.0
2025-03-24 14:15:00,79.42,79.44,79.42,79.44,248663.0,78.2617,78.2814,78.2617,78.2814,248663.0
2025-03-24 14:20:00,79.44,79.45,79.43,79.45,93804.0,78.2814,78.2912,78.2715,78.2912,93804.0
2025-03-24 14:25:00,79.45,79.45,79.44,79.45,305273.0,78.2912,78.2912,78.2814,78.2912,305273.0
2025-03-24 14:30:00,79.45,79.45,79.43,79.44,856052.0,78.2912,78.2912,78.2715,78.2814,856052.0
2025-03-24 14:35:00,79.44,79.45,79.43,79.45,169108.0,78.2814,78.2912,78.2715,78.2912,169108.0
2025-03-24 14:40:00,79.45,79.46,79.44,79.46,197452.0,78.2912,78.3011,78.2814,78.3011,197452.0
2025-03-24 14:45:00,79.46,79.49,79.45,79.48,444907.0,78.3011,78.3306,78.2912,78.3208,444907.0
2025-03-24 14:50:00,79.48,79.49,79.46,79.48,393800.0,78.3208,78.3306,78.3011,78.3208,393800.0
2025-03-24 14:55:00,79.48,79.48,79.46,79.47,112442.0,78.3208,78.3208,78.3011,78.3109,112442.0
2025-03-24 15:00:00,79.46,79.47,79.46,79.47,570668.0,78.3011,78.3109,78.3011,78.3109,570668.0
2025-03-24 15:05:00,79.47,79.48,79.46,79.48,344570.0,78.3109,78.3208,78.3011,78.3208,344570.0
2025-03-24 15:10:00,79.47,79.48,79.46,79.46,249474.0,78.3109,78.3208,78.3011,78.3011,249474.0
2025-03-24 15:15:00,79.46,79.47,79.45,79.45,575890.0,78.3011,78.3109,78.2912,78.2912,575890.0
2025-03-24 15:20:00,79.46,79.46,79.45,79.45,220096.0,78.3011,78.3011,78.2912,78.2912,220096.0
2025-03-24 15:25:00,79.45,79.46,79.45,79.45,104301.0,78.2912,78.3011,78.2912,78.2912,104301.0
2025-03-24 15:30:00,79.45,79.46,79.44,79.45,393507.0,78.2912,78.3011,78.2814,78.2912,393507.0
2025-03-24 15:35:00,79.44,79.45,79.43,79.44,357885.0,78.2814,78.2912,78.2715,78.2814,357885.0
2025-03-24 15:40:00,79.44,79.47,79.43,79.47,382512.0,78.2814,78.3109,78.2715,78.3109,382512.0
2025-03-24 15:45:00,79.47,79.48,79.46,79.47,784004.0,78.3109,78.3208,78.3011,78.3109,784004.0
2025-03-24 15:50:00,79.47,79.48,79.45,79.48,467185.0,78.3109,78.3208,78.2912,78.3208,467185.0
2025-03-24 15:55:00,79.48,79.5,79.46,79.48,3393908.0,78.3208,78.3405,78.3011,78.3208,3393908.0
2025-03-25 09:30:00,79.5,79.59,79.49,79.56,668406.0,78.3405,78.4292,78.3306,78.3996,668406.0
2025-03-25 09:35:00,79.56,79.56,79.52,79.53,192086.0,78.3996,78.3996,78.3602,78.3701,192086.0
2025-03-25 09:40:00,79.54,79.55,79.52,79.55,460115.0,78.3799,78.3898,78.3602,78.3898,460115.0
2025-03-25 09:45:00,79.55,79.55,79.5,79.51,583304.0,78.3898,78.3898,78.3405,78.3503,583304.0
2025-03-25 09:50:00,79.51,79.52,79.49,79.52,468377.0,78.3503,78.3602,78.3306,78.3602,468377.0
2025-03-25 09:55:00,79.52,79.52,79.49,79.49,302925.0,78.3602,78.3602,78.3306,78.3306,302925.0
2025-03-25 10:00:00,79.5,79.5,79.47,79.48,353981.0,78.3405,78.3405,78.3109,78.3208,353981.0
2025-03-25 10:05:00,79.48,79.51,79.48,79.5,197273.0,78.3208,78.3503,78.3208,78.3405,197273.0
2025-03-25 10:10:00,79.5,79.51,79.49,79.51,133957.0,78.3405,78.3503,78.3306,78.3503,133957.0
2025-03-25 10:15:00,79.51,79.52,79.49,79.5,247501.0,78.3503,78.3602,78.3306,78.3405,247501.0
2025-03-25 10:20:00,79.5,79.54,79.49,79.53,269065.0,78.3405,78.3799,78.3306,78.3701,269065.0
2025-03-25 10:25:00,79.53,79.53,79.51,79.52,161003.0,78.3701,78.3701,78.3503,78.3602,161003.0
2025-03-25 10:30:00,79.52,79.52,79.51,79.51,194489.0,78.3602,78.3602,78.3503,78.3503,194489.0
2025-03-25 10:35:00,79.52,79.53,79.51,79.53,61234.0,78.3602,78.3701,78.3503,78.3701,61234.0
2025-03-25 10:40:00,79.53,79.53,79.51,79.53,222013.0,78.3701,78.3701,78.3503,78.3701,222013.0
2025-03-25 10:45:00,79.53,79.53,79.5,79.52,242191.0,78.3701,78.3701,78.3405,78.3602,242191.0
2025-03-25 10:50:00,79.52,79.54,79.51,79.52,172199.0,78.3602,78.3799,78.3503,78.3602,172199.0
2025-03-25 10:55:00,79.52,79.53,79.51,79.51,180797.0,78.3602,78.3701,78.3503,78.3503,180797.0
2025-03-25 11:00:00,79.52,79.53,79.51,79.53,134694.0,78.3602,78.3701,78.3503,78.3701,134694.0
2025-03-25 11:05:00,79.53,79.53,79.5,79.51,147686.0,78.3701,78.3701,78.3405,78.3503,147686.0
2025-03-25 11:10:00,79.51,79.52,79.5,79.51,68559.0,78.3503,78.3602,78.3405,78.3503,68559.0
2025-03-25 11:15:00,79.51,79.52,79.5,79.52,127864.0,78.3503,78.3602,78.3405,78.3602,127864.0
2025-03-25 11:20:00,79.52,79.52,79.5,79.51,76128.0,78.3602,78.3602,78.3405,78.3503,76128.0
2025-03-25 11:25:00,79.5,79.51,79.49,79.5,105957.0,78.3405,78.3503,78.3306,78.3405,105957.0
2025-03-25 11:30:00,79.5,79.51,79.49,79.51,195412.0,78.3405,78.3503,78.3306,78.3503,195412.0
2025-03-25 11:35:00,79.51,79.51,79.5,79.51,50794.0,78.3503,78.3503,78.3405,78.3503,50794.0
2025-03-25 11:40:00,79.5,79.51,79.49,79.51,63924.0,78.3405,78.3503,78.3306,78.3503,63924.0
2025-03-25 11:45:00,79.51,79.51,79.49,79.5,51763.0,78.3503,78.3503,78.3306,78.3405,51763.0
2025-03-25 11:50:00,79.5,79.5,79.48,79.48,101946.0,78.3405,78.3405,78.3208,78.3208,101946.0
2025-03-25 11:55:00,79.48,79.49,79.47,79.49,261067.0,78.3208,78.3306,78.3109,78.3306,261067.0
2025-03-25 12:00:00,79.48,79.49,79.47,79.47,105137.0,78.3208,78.3306,78.3109,78.3109,105137.0
2025-03-25 12:05:00,79.48,79.48,79.46,79.48,155047.0,78.3208,78.3208,78.3011,78.3208,155047.0
2025-03-25 12:10:00,79.48,79.49,79.47,79.49,69385.0,78.3208,78.3306,78.3109,78.3306,69385.0
2025-03-25 12:15:00,79.49,79.5,79.48,79.48,99364.0,78.3306,78.3405,78.3208,78.3208,99364.0
2025-03-25 12:20:00,79.49,79.51,79.48,79.5,315862.0,78.3306,78.3503,78.3208,78.3405,315862.0
2025-03-25 12:25:00,79.5,79.5,79.48,79.48,45868.0,78.3405,78.3405,78.3208,78.3208,45868.0
2025-03-25 12:30:00,79.48,79.49,79.47,79.48,185739.0,78.3208,78.3306,78.3109,78.3208,185739.0
2025-03-25 12:35:00,79.48,79.49,79.47,79.47,137604.0,78.3208,78.3306,78.3109,78.3109,137604.0
2025-03-25 12:40:00,79.47,79.49,79.46,79.48,156121.0,78.3109,78.3306,78.3011,78.3208,156121.0
2025-03-25 12:45:00,79.48,79.49,79.47,79.48,152133.0,78.3208,78.3306,78.3109,78.3208,152133.0
2025-03-25 12:50:00,79.48,79.49,79.47,79.48,442086.0,78.3208,78.3306,78.3109,78.3208,442086.0
2025-03-25 12:55:00,79.48,79.5,79.48,79.5,349002.0,78.3208,78.3405,78.3208,78.3405,349002.0
2025-03-25 13:00:00,79.5,79.51,79.49,79.51,788627.0,78.3405,78.3503,78.3306,78.3503,788627.0
2025-03-25 13:05:00,79.51,79.52,79.5,79.51,343509.0,78.3503,78.3602,78.3405,78.3503,343509.0
2025-03-25 13:10:00,79.51,79.51,79.5,79.5,519095.0,78.3503,78.3503,78.3405,78.3405,519095.0
2025-03-25 13:15:00,79.51,79.51,79.49,79.49,227092.0,78.3503,78.3503,78.3306,78.3306,227092.0
2025-03-25 13:20:00,79.5,79.5,79.48,79.5,157081.0,78.3405,78.3405,78.3208,78.3405,157081.0
2025-03-25 13:25:00,79.49,79.5,79.49,79.5,9815.0,78.3306,78.3405,78.3306,78.3405,9815.0
2025-03-25 13:30:00,79.5,79.5,79.49,79.49,15860.0,78.3405,78.3405,78.3306,78.3306,15860.0
2025-03-25 13:35:00,79.5,79.5,79.47,79.48,602155.0,78.3405,78.3405,78.3109,78.3208,602155.0
2025-03-25 13:40:00,79.48,79.48,79.47,79.48,247843.0,78.3208,78.3208,78.3109,78.3208,247843.0
2025-03-25 13:45:00,79.48,79.48,79.47,79.48,159127.0,78.3208,78.3208,78.3109,78.3208,159127.0
2025-03-25 13:50:00,79.48,79.49,79.46,79.48,1126203.0,78.3208,78.3306,78.3011,78.3208,1126203.0
2025-03-25 13:55:00,79.47,79.48,79.47,79.47,127546.0,78.3109,78.3208,78.3109,78.3109,127546.0
2025-03-25 14:00:00,79.47,79.48,79.46,79.47,346526.0,78.3109,78.3208,78.3011,78.3109,346526.0
2025-03-25 14:05:00,79.47,79.47,79.45,79.45,626445.0,78.3109,78.3109,78.2912,78.2912,626445.0
2025-03-25 14:10:00,79.45,79.46,79.44,79.45,859299.0,78.2912,78.3011,78.2814,78.2912,859299.0
2025-03-25 14:15:00,79.44,79.45,79.44,79.45,158251.0,78.2814,78.2912,78.2814,78.2912,158251.0
2025-03-25 14:20:00,79.45,79.46,79.44,79.45,491750.0,78.2912,78.3011,78.2814,78.2912,491750.0
2025-03-25 14:25:00,79.45,79.45,79.44,79.45,79841.0,78.2912,78.2912,78.2814,78.2912,79841.0
2025-03-25 14:30:00,79.44,79.45,79.43,79.44,111729.0,78.2814,78.2912,78.2715,78.2814,111729.0
2025-03-25 14:35:00,79.44,79.45,79.43,79.45,790431.0,78.2814,78.2912,78.2715,78.2912,790431.0
2025-03-25 14:40:00,79.45,79.46,79.44,79.45,444406.0,78.2912,78.3011,78.2814,78.2912,444406.0
2025-03-25 14:45:00,79.45,79.46,79.45,79.45,30676.0,78.2912,78.3011,78.2912,78.2912,30676.0
2025-03-25 14:50:00,79.45,79.46,79.45,79.45,14169.0,78.2912,78.3011,78.2912,78.2912,14169.0
2025-03-25 14:55:00,79.45,79.46,79.45,79.45,89073.0,78.2912,78.3011,78.2912,78.2912,89073.0
2025-03-25 15:00:00,79.45,79.46,79.45,79.46,164668.0,78.2912,78.3011,78.2912,78.3011,164668.0
2025-03-25 15:05:00,79.46,79.47,79.45,79.45,417861.0,78.3011,78.3109,78.2912,78.2912,417861.0
2025-03-25 15:10:00,79.45,79.46,79.43,79.43,244519.0,78.2912,78.3011,78.2715,78.2715,244519.0
2025-03-25 15:15:00,79.43,79.44,79.42,79.42,185856.0,78.2715,78.2814,78.2617,78.2617,185856.0
2025-03-25 15:20:00,79.42,79.43,79.42,79.42,18659.0,78.2617,78.2715,78.2617,78.2617,18659.0
2025-03-25 15:25:00,79.42,79.43,79.42,79.42,43532.0,78.2617,78.2715,78.2617,78.2617,43532.0
2025-03-25 15:30:00,79.42,79.43,79.4,79.41,174432.0,78.2617,78.2715,78.2419,78.2518,174432.0
2025-03-25 15:35:00,79.4,79.41,79.38,79.41,817398.0,78.2419,78.2518,78.2222,78.2518,817398.0
2025-03-25 15:40:00,79.4,79.41,79.39,79.41,782105.0,78.2419,78.2518,78.2321,78.2518,782105.0
2025-03-25 15:45:00,79.41,79.42,79.4,79.42,561399.0,78.2518,78.2617,78.2419,78.2617,561399.0
2025-03-25 15:50:00,79.41,79.42,79.4,79.42,676051.0,78.2518,78.2617,78.2419,78.2617,676051.0
2025-03-25 15:55:00,79.42,79.43,79.4,79.41,3436537.0,78.2617,78.2715,78.2419,78.2518,3436537.0
2025-03-26 09:30:00,79.4,79.41,79.34,79.36,291448.0,78.2419,78.2518,78.1828,78.2025,291448.0
2025-03-26 09:35:00,79.35,79.41,79.34,79.4,1323822.0,78.1927,78.2518,78.1828,78.2419,1323822.0
2025-03-26 09:40:00,79.4,79.42,79.36,79.38,1717683.0,78.2419,78.2617,78.2025,78.2222,1717683.0
2025-03-26 09:45:00,79.38,79.38,79.35,79.36,317663.0,78.2222,78.2222,78.1927,78.2025,317663.0
2025-03-26 09:50:00,79.36,79.36,79.34,79.34,617216.0,78.2025,78.2025,78.1828,78.1828,617216.0
2025-03-26 09:55:00,79.35,79.35,79.32,79.33,328689.0,78.1927,78.1927,78.1631,78.173,328689.0
2025-03-26 10:00:00,79.33,79.35,79.32,79.35,313688.0,78.173,78.1927,78.1631,78.1927,313688.0
2025-03-26 10:05:00,79.35,79.37,79.34,79.35,169845.0,78.1927,78.2124,78.1828,78.1927,169845.0
2025-03-26 10:10:00,79.34,79.35,79.34,79.34,49783.0,78.1828,78.1927,78.1828,78.1828,49783.0
2025-03-26 10:15:00,79.35,79.35,79.33,79.33,213281.0,78.1927,78.1927,78.173,78.173,213281.0
2025-03-26 10:20:00,79.33,79.34,79.29,79.3,738403.0,78.173,78.1828,78.1336,78.1434,738403.0
2025-03-26 10:25:00,79.3,79.3,79.29,79.3,204756.0,78.1434,78.1434,78.1336,78.1434,204756.0
2025-03-26 10:30:00,79.3,79.32,79.28,79.31,483513.0,78.1434,78.1631,78.1237,78.1533,483513.0
2025-03-26 10:35:00,79.31,79.31,79.29,79.31,495997.0,78.1533,78.1533,78.1336,78.1533,495997.0
2025-03-26 10:40:00,79.31,79.31,79.29,79.3,233199.0,78.1533,78.1533,78.1336,78.1434,233199.0
2025-03-26 10:45:00,79.3,79.3,79.28,79.3,198821.0,78.1434,78.1434,78.1237,78.1434,198821.0
2025-03-26 10:50:00,79.3,79.3,79.29,79.29,215124.0,78.1434,78.1434,78.1336,78.1336,215124.0
2025-03-26 10:55:00,79.29,79.3,79.29,79.29,157796.0,78.1336,78.1434,78.1336,78.1336,157796.0
2025-03-26 11:00:00,79.29,79.3,79.27,79.29,605178.0,78.1336,78.1434,78.1138,78.1336,605178.0
2025-03-26 11:05:00,79.29,79.29,79.28,79.28,36132.0,78.1336,78.1336,78.1237,78.1237,36132.0
2025-03-26 11:10:00,79.29,79.29,79.26,79.27,194696.0,78.1336,78.1336,78.104,78.1138,194696.0
2025-03-26 11:15:00,79.27,79.27,79.24,79.25,432878.0,78.1138,78.1138,78.0843,78.0941,432878.0
2025-03-26 11:20:00,79.24,79.25,79.22,79.23,222012.0,78.0843,78.0941,78.0646,78.0744,222012.0
2025-03-26 11:25:00,79.23,79.23,79.2,79.22,357116.0,78.0744,78.0744,78.0449,78.0646,357116.0
2025-03-26 11:30:00,79.22,79.22,79.2,79.2,1414252.0,78.0646,78.0646,78.0449,78.0449,1414252.0
2025-03-26 11:35:00,79.2,79.23,79.2,79.23,214893.0,78.0449,78.0744,78.0449,78.0744,214893.0
2025-03-26 11:40:00,79.23,79.23,79.2,79.2,387948.0,78.0744,78.0744,78.0449,78.0449,387948.0
2025-03-26 11:45:00,79.2,79.21,79.17,79.18,253960.0,78.0449,78.0547,78.0153,78.0252,253960.0
2025-03-26 11:50:00,79.17,79.18,79.14,79.15,607677.0,78.0153,78.0252,77.9857,77.9956,607677.0
2025-03-26 11:55:00,79.15,79.17,79.14,79.16,602171.0,77.9956,78.0153,77.9857,78.0054,602171.0
2025-03-26 12:00:00,79.16,79.18,79.15,79.18,395201.0,78.0054,78.0252,77.9956,78.0252,395201.0
2025-03-26 12:05:00,79.18,79.2,79.15,79.16,513960.0,78.0252,78.0449,77.9956,78.0054,513960.0
2025-03-26 12:10:00,79.15,79.17,79.14,79.15,371192.0,77.9956,78.0153,77.9857,77.9956,371192.0
2025-03-26 12:15:00,79.15,79.16,79.14,79.14,127542.0,77.9956,78.0054,77.9857,77.9857,127542.0
2025-03-26 12:20:00,79.15,79.16,79.14,79.15,516062.0,77.9956,78.0054,77.9857,77.9956,516062.0
2025-03-26 12:25:00,79.15,79.17,79.14,79.15,377963.0,77.9956,78.0153,77.9857,77.9956,377963.0
2025-03-26 12:30:00,79.15,79.17,79.14,79.15,547264.0,77.9956,78.0153,77.9857,77.9956,547264.0
2025-03-26 12:35:00,79.15,79.15,79.12,79.12,299742.0,77.9956,77.9956,77.966,77.966,299742.0
2025-03-26 12:40:00,79.12,79.12,79.09,79.09,354792.0,77.966,77.966,77.9365,77.9365,354792.0
2025-03-26 12:45:00,79.09,79.1,79.07,79.08,2112347.0,77.9365,77.9463,77.9168,77.9266,2112347.0
2025-03-26 12:50:00,79.08,79.09,79.07,79.08,438905.0,77.9266,77.9365,77.9168,77.9266,438905.0
2025-03-26 12:55:00,79.08,79.08,79.03,79.03,729025.0,77.9266,77.9266,77.8773,77.8773,729025.0
2025-03-26 13:00:00,79.03,79.04,79.01,79.02,1084339.0,77.8773,77.8872,77.8576,77.8675,1084339.0
2025-03-26 13:05:00,79.03,79.03,79.01,79.02,312144.0,77.8773,77.8773,77.8576,77.8675,312144.0
2025-03-26 13:10:00,79.02,79.02,79.0,79.01,603093.0,77.8675,77.8675,77.8478,77.8576,603093.0
2025-03-26 13:15:00,79.0,79.01,78.98,78.98,867693.0,77.8478,77.8576,77.8281,77.8281,867693.0
2025-03-26 13:20:00,78.98,79.0,78.97,78.98,656098.0,77.8281,77.8478,77.8182,77.8281,656098.0
2025-03-26 13:25:00,78.98,79.01,78.97,79.0,1444887.0,77.8281,77.8576,77.8182,77.8478,1444887.0
2025-03-26 13:30:00,79.0,79.0,78.98,78.98,645609.0,77.8478,77.8478,77.8281,77.8281,645609.0
2025-03-26 13:35:00,78.98,78.99,78.97,78.98,381829.0,77.8281,77.8379,77.8182,77.8281,381829.0
2025-03-26 13:40:00,78.98,79.0,78.98,79.0,968607.0,77.8281,77.8478,77.8281,77.8478,968607.0
2025-03-26 13:45:00,79.0,79.02,78.99,79.02,1509524.0,77.8478,77.8675,77.8379,77.8675,1509524.0
2025-03-26 13:50:00,79.02,79.03,79.01,79.03,113925.0,77.8675,77.8773,77.8576,77.8773,113925.0
2025-03-26 13:55:00,79.03,79.04,79.02,79.03,445267.0,77.8773,77.8872,77.8675,77.8773,445267.0
2025-03-26 14:00:00,79.03,79.06,79.03,79.06,1608846.0,77.8773,77.9069,77.8773,77.9069,1608846.0
2025-03-26 14:05:00,79.06,79.08,79.05,79.08,635532.0,77.9069,77.9266,77.8971,77.9266,635532.0
2025-03-26 14:10:00,79.08,79.11,79.07,79.11,274109.0,77.9266,77.9562,77.9168,77.9562,274109.0
2025-03-26 14:15:00,79.11,79.12,79.1,79.12,142741.0,77.9562,77.966,77.9463,77.966,142741.0
2025-03-26 14:20:00,79.11,79.12,79.09,79.12,234126.0,77.9562,77.966,77.9365,77.966,234126.0
2025-03-26 14:25:00,79.12,79.13,79.1,79.11,377019.0,77.966,77.9759,77.9463,77.9562,377019.0
2025-03-26 14:30:00,79.11,79.11,79.07,79.07,215891.0,77.9562,77.9562,77.9168,77.9168,215891.0
2025-03-26 14:35:00,79.07,79.08,79.05,79.06,434336.0,77.9168,77.9266,77.8971,77.9069,434336.0
2025-03-26 14:40:00,79.06,79.08,79.06,79.07,379430.0,77.9069,77.9266,77.9069,77.9168,379430.0
2025-03-26 14:45:00,79.08,79.08,79.05,79.06,278050.0,77.9266,77.9266,77.8971,77.9069,278050.0
2025-03-26 14:50:00,79.06,79.06,79.04,79.04,620266.0,77.9069,77.9069,77.8872,77.8872,620266.0
2025-03-26 14:55:00,79.04,79.05,79.02,79.03,122310.0,77.8872,77.8971,77.8675,77.8773,122310.0
2025-03-26 15:00:00,79.02,79.06,79.02,79.06,645879.0,77.8675,77.9069,77.8675,77.9069,645879.0
2025-03-26 15:05:00,79.06,79.07,79.05,79.05,250955.0,77.9069,77.9168,77.8971,77.8971,250955.0
2025-03-26 15:10:00,79.06,79.06,79.04,79.06,383977.0,77.9069,77.9069,77.8872,77.9069,383977.0
2025-03-26 15:15:00,79.06,79.07,79.05,79.06,576248.0,77.9069,77.9168,77.8971,77.9069,576248.0
2025-03-26 15:20:00,79.06,79.07,79.05,79.06,74381.0,77.9069,77.9168,77.8971,77.9069,74381.0
2025-03-26 15:25:00,79.05,79.06,79.04,79.05,112707.0,77.8971,77.9069,77.8872,77.8971,112707.0
2025-03-26 15:30:00,79.04,79.06,79.04,79.06,315110.0,77.8872,77.9069,77.8872,77.9069,315110.0
2025-03-26 15:35:00,79.06,79.06,79.04,79.04,126235.0,77.9069,77.9069,77.8872,77.8872,126235.0
2025-03-26 15:40:00,79.04,79.06,79.04,79.05,259167.0,77.8872,77.9069,77.8872,77.8971,259167.0
2025-03-26 15:45:00,79.05,79.09,79.05,79.08,1272069.0,77.8971,77.9365,77.8971,77.9266,1272069.0
2025-03-26 15:50:00,79.08,79.11,79.08,79.11,1544549.0,77.9266,77.9562,77.9266,77.9562,1544549.0
2025-03-26 15:55:00,79.11,79.12,79.1,79.11,4146790.0,77.9562,77.966,77.9463,77.9562,4146790.0
2025-03-27 09:30:00,79.05,79.05,78.94,78.96,1029490.0,77.8971,77.8971,77.7887,77.8084,1029490.0
2025-03-27 09:35:00,78.97,78.98,78.93,78.96,783554.0,77.8182,77.8281,77.7788,77.8084,783554.0
2025-03-27 09:40:00,78.96,78.98,78.94,78.98,739504.0,77.8084,77.8281,77.7887,77.8281,739504.0
2025-03-27 09:45:00,78.98,79.02,78.98,79.01,456402.0,77.8281,77.8675,77.8281,77.8576,456402.0
2025-03-27 09:50:00,79.02,79.07,79.02,79.07,1075930.0,77.8675,77.9168,77.8675,77.9168,1075930.0
2025-03-27 09:55:00,79.07,79.08,79.05,79.06,348573.0,77.9168,77.9266,77.8971,77.9069,348573.0
2025-03-27 10:00:00,79.06,79.09,79.05,79.08,190319.0,77.9069,77.9365,77.8971,77.9266,190319.0
2025-03-27 10:05:00,79.08,79.08,79.05,79.06,728383.0,77.9266,77.9266,77.8971,77.9069,728383.0
2025-03-27 10:10:00,79.06,79.08,79.04,79.08,393062.0,77.9069,77.9266,77.8872,77.9266,393062.0
2025-03-27 10:15:00,79.07,79.1,79.06,79.09,246077.0,77.9168,77.9463,77.9069,77.9365,246077.0
2025-03-27 10:20:00,79.09,79.09,79.07,79.08,196375.0,77.9365,77.9365,77.9168,77.9266,196375.0
2025-03-27 10:25:00,79.08,79.1,79.07,79.09,324825.0,77.9266,77.9463,77.9168,77.9365,324825.0
2025-03-27 10:30:00,79.09,79.11,79.09,79.11,412222.0,77.9365,77.9562,77.9365,77.9562,412222.0
2025-03-27 10:35:00,79.11,79.14,79.1,79.13,700430.0,77.9562,77.9857,77.9463,77.9759,700430.0
2025-03-27 10:40:00,79.13,79.14,79.1,79.11,567042.0,77.9759,77.9857,77.9463,77.9562,567042.0
2025-03-27 10:45:00,79.11,79.11,79.09,79.09,649105.0,77.9562,77.9562,77.9365,77.9365,649105.0
2025-03-27 10:50:00,79.09,79.1,79.08,79.09,397804.0,77.9365,77.9463,77.9266,77.9365,397804.0
2025-03-27 10:55:00,79.09,79.1,79.07,79.09,590351.0,77.9365,77.9463,77.9168,77.9365,590351.0
2025-03-27 11:00:00,79.09,79.1,79.09,79.09,130658.0,77.9365,77.9463,77.9365,77.9365,130658.0
2025-03-27 11:05:00,79.09,79.1,79.09,79.09,197789.0,77.9365,77.9463,77.9365,77.9365,197789.0
2025-03-27 11:10:00,79.09,79.11,79.09,79.11,404098.0,77.9365,77.9562,77.9365,77.9562,404098.0
2025-03-27 11:15:00,79.11,79.11,79.09,79.09,60386.0,77.9562,77.9562,77.9365,77.9365,60386.0
2025-03-27 11:20:00,79.09,79.1,79.08,79.08,391225.0,77.9365,77.9463,77.9266,77.9266,391225.0
2025-03-27 11:25:00,79.09,79.09,79.06,79.06,513774.0,77.9365,77.9365,77.9069,77.9069,513774.0
2025-03-27 11:30:00,79.06,79.07,79.03,79.03,336438.0,77.9069,77.9168,77.8773,77.8773,336438.0
2025-03-27 11:35:00,79.03,79.05,79.02,79.05,338461.0,77.8773,77.8971,77.8675,77.8971,338461.0
2025-03-27 11:40:00,79.05,79.05,79.02,79.02,367179.0,77.8971,77.8971,77.8675,77.8675,367179.0
2025-03-27 11:45:00,79.03,79.03,79.0,79.01,251870.0,77.8773,77.8773,77.8478,77.8576,251870.0
2025-03-27 11:50:00,79.01,79.01,78.99,79.0,249509.0,77.8576,77.8576,77.8379,77.8478,249509.0
2025-03-27 11:55:00,79.0,79.0,78.98,78.98,476524.0,77.8478,77.8478,77.8281,77.8281,476524.0
2025-03-27 12:00:00,78.98,79.01,78.98,79.01,612571.0,77.8281,77.8576,77.8281,77.8576,612571.0
2025-03-27 12:05:00,79.01,79.02,79.0,79.02,297957.0,77.8576,77.8675,77.8478,77.8675,297957.0
2025-03-27 12:10:00,79.01,79.02,79.0,79.02,235520.0,77.8576,77.8675,77.8478,77.8675,235520.0
2025-03-27 12:15:00,79.02,79.03,79.01,79.03,124275.0,77.8675,77.8773,77.8576,77.8773,124275.0
2025-03-27 12:20:00,79.03,79.03,79.02,79.03,269664.0,77.8773,77.8773,77.8675,77.8773,269664.0
2025-03-27 12:25:00,79.03,79.03,79.02,79.03,278728.0,77.8773,77.8773,77.8675,77.8773,278728.0
2025-03-27 12:30:00,79.03,79.03,79.01,79.02,224798.0,77.8773,77.8773,77.8576,77.8675,224798.0
2025-03-27 12:35:00,79.01,79.02,79.0,79.0,78836.0,77.8576,77.8675,77.8478,77.8478,78836.0
2025-03-27 12:40:00,79.01,79.01,78.98,78.98,139409.0,77.8576,77.8576,77.8281,77.8281,139409.0
2025-03-27 12:45:00,78.98,78.99,78.95,78.95,279323.0,77.8281,77.8379,77.7985,77.7985,279323.0
2025-03-27 12:50:00,78.95,78.98,78.94,78.98,576014.0,77.7985,77.8281,77.7887,77.8281,576014.0
2025-03-27 12:55:00,78.98,78.98,78.94,78.95,137129.0,77.8281,77.8281,77.7887,77.7985,137129.0
2025-03-27 13:00:00,78.95,78.96,78.92,78.95,147471.0,77.7985,77.8084,77.7689,77.7985,147471.0
2025-03-27 13:05:00,78.95,78.98,78.95,78.97,604683.0,77.7985,77.8281,77.7985,77.8182,604683.0
2025-03-27 13:10:00,78.97,78.97,78.96,78.96,181561.0,77.8182,77.8182,77.8084,77.8084,181561.0
2025-03-27 13:15:00,78.97,78.99,78.96,78.98,148264.0,77.8182,77.8379,77.8084,77.8281,148264.0
2025-03-27 13:20:00,78.98,78.99,78.97,78.98,227894.0,77.8281,77.8379,77.8182,77.8281,227894.0
2025-03-27 13:25:00,78.98,79.0,78.97,78.98,676016.0,77.8281,77.8478,77.8182,77.8281,676016.0
2025-03-27 13:30:00,78.98,78.98,78.96,78.97,243201.0,77.8281,77.8281,77.8084,77.8182,243201.0
2025-03-27 13:35:00,78.98,78.98,78.96,78.97,74843.0,77.8281,77.8281,77.8084,77.8182,74843.0
2025-03-27 13:40:00,78.97,78.97,78.95,78.96,82975.0,77.8182,77.8182,77.7985,77.8084,82975.0
2025-03-27 13:45:00,78.95,78.99,78.95,78.98,340115.0,77.7985,77.8379,77.7985,77.8281,340115.0
2025-03-27 13:50:00,78.98,78.99,78.95,78.95,1479831.0,77.8281,77.8379,77.7985,77.7985,1479831.0
2025-03-27 13:55:00,78.95,78.96,78.95,78.95,45383.0,77.7985,77.8084,77.7985,77.7985,45383.0
2025-03-27 14:00:00,78.95,78.97,78.95,78.96,77266.0,77.7985,77.8182,77.7985,77.8084,77266.0
2025-03-27 14:05:00,78.97,78.97,78.96,78.96,47224.0,77.8182,77.8182,77.8084,77.8084,47224.0
2025-03-27 14:10:00,78.96,78.98,78.96,78.98,174162.0,77.8084,77.8281,77.8084,77.8281,174162.0
2025-03-27 14:15:00,78.98,78.99,78.97,78.98,189021.0,77.8281,77.8379,77.8182,77.8281,189021.0
2025-03-27 14:20:00,78.98,78.98,78.96,78.97,65297.0,77.8281,77.8281,77.8084,77.8182,65297.0
2025-03-27 14:25:00,78.96,78.97,78.96,78.97,59715.0,77.8084,77.8182,77.8084,77.8182,59715.0
2025-03-27 14:30:00,78.96,78.97,78.95,78.95,202422.0,77.8084,77.8182,77.7985,77.7985,202422.0
2025-03-27 14:35:00,78.95,78.97,78.95,78.95,99776.0,77.7985,77.8182,77.7985,77.7985,99776.0
2025-03-27 14:40:00,78.95,78.97,78.95,78.97,223817.0,77.7985,77.8182,77.7985,77.8182,223817.0
2025-03-27 14:45:00,78.97,78.97,78.96,78.96,98978.0,77.8182,77.8182,77.8084,77.8084,98978.0
2025-03-27 14:50:00,78.96,78.97,78.96,78.97,223830.0,77.8084,77.8182,77.8084,77.8182,223830.0
2025-03-27 14:55:00,78.97,78.98,78.95,78.97,483652.0,77.8182,77.8281,77.7985,77.8182,483652.0
2025-03-27 15:00:00,78.96,78.98,78.96,78.97,127303.0,77.8084,77.8281,77.8084,77.8182,127303.0
2025-03-27 15:05:00,78.97,78.97,78.95,78.95,72041.0,77.8182,77.8182,77.7985,77.7985,72041.0
2025-03-27 15:10:00,78.95,78.98,78.95,78.98,130622.0,77.7985,77.8281,77.7985,77.8281,130622.0
2025-03-27 15:15:00,78.98,79.0,78.97,79.0,374794.0,77.8281,77.8478,77.8182,77.8478,374794.0
2025-03-27 15:20:00,79.0,79.01,78.98,79.0,258692.0,77.8478,77.8576,77.8281,77.8478,258692.0
2025-03-27 15:25:00,79.0,79.01,78.99,79.01,271490.0,77.8478,77.8576,77.8379,77.8576,271490.0
2025-03-27 15:30:00,79.01,79.01,78.99,79.0,331813.0,77.8576,77.8576,77.8379,77.8478,331813.0
2025-03-27 15:35:00,79.0,79.0,78.98,78.98,213803.0,77.8478,77.8478,77.8281,77.8281,213803.0
2025-03-27 15:40:00,78.98,79.0,78.96,78.98,724505.0,77.8281,77.8478,77.8084,77.8281,724505.0
2025-03-27 15:45:00,78.98,78.98,78.95,78.95,961305.0,77.8281,77.8281,77.7985,77.7985,961305.0
2025-03-27 15:50:00,78.95,78.96,78.93,78.95,1201642.0,77.7985,77.8084,77.7788,77.7985,1201642.0
2025-03-27 15:55:00,78.95,78.96,78.93,78.94,1668934.0,77.7985,77.8084,77.7788,77.7887,1668934.0
2025-03-28 09:30:00,78.99,79.0,78.88,78.88,764156.0,77.8379,77.8478,77.7295,77.7295,764156.0
2025-03-28 09:35:00,78.89,78.94,78.89,78.93,960905.0,77.7394,77.7887,77.7394,77.7788,960905.0
2025-03-28 09:40:00,78.93,78.93,78.9,78.92,645420.0,77.7788,77.7788,77.7492,77.7689,645420.0
2025-03-28 09:45:00,78.92,78.92,78.9,78.91,439748.0,77.7689,77.7689,77.7492,77.7591,439748.0
2025-03-28 09:50:00,78.9,78.92,78.89,78.9,436471.0,77.7492,77.7689,77.7394,77.7492,436471.0
2025-03-28 09:55:00,78.9,78.91,78.87,78.88,338512.0,77.7492,77.7591,77.7197,77.7295,338512.0
2025-03-28 10:00:00,78.88,78.88,78.84,78.86,637175.0,77.7295,77.7295,77.6901,77.7098,637175.0
2025-03-28 10:05:00,78.86,78.86,78.8,78.81,1174721.0,77.7098,77.7098,77.6507,77.6606,1174721.0
2025-03-28 10:10:00,78.8,78.81,78.77,78.79,1540320.0,77.6507,77.6606,77.6211,77.6408,1540320.0
2025-03-28 10:15:00,78.79,78.8,78.77,78.8,432514.0,77.6408,77.6507,77.6211,77.6507,432514.0
2025-03-28 10:20:00,78.8,78.81,78.77,78.78,1038518.0,77.6507,77.6606,77.6211,77.631,1038518.0
2025-03-28 10:25:00,78.78,78.79,78.76,78.79,637544.0,77.631,77.6408,77.6113,77.6408,637544.0
2025-03-28 10:30:00,78.79,78.79,78.76,78.76,847676.0,77.6408,77.6408,77.6113,77.6113,847676.0
2025-03-28 10:35:00,78.76,78.78,78.74,78.77,743898.0,77.6113,77.631,77.5916,77.6211,743898.0
2025-03-28 10:40:00,78.77,78.79,78.74,78.79,728160.0,77.6211,77.6408,77.5916,77.6408,728160.0
2025-03-28 10:45:00,78.79,78.8,78.77,78.78,992733.0,77.6408,77.6507,77.6211,77.631,992733.0
2025-03-28 10:50:00,78.79,78.81,78.78,78.81,763996.0,77.6408,77.6606,77.631,77.6606,763996.0
2025-03-28 10:55:00,78.81,78.81,78.78,78.8,423404.0,77.6606,77.6606,77.631,77.6507,423404.0
2025-03-28 11:00:00,78.8,78.8,78.75,78.76,633012.0,77.6507,77.6507,77.6014,77.6113,633012.0
2025-03-28 11:05:00,78.76,78.78,78.75,78.76,285468.0,77.6113,77.631,77.6014,77.6113,285468.0
2025-03-28 11:10:00,78.76,78.78,78.74,78.78,2216380.0,77.6113,77.631,77.5916,77.631,2216380.0
2025-03-28 11:15:00,78.78,78.79,78.77,78.77,331370.0,77.631,77.6408,77.6211,77.6211,331370.0
2025-03-28 11:20:00,78.78,78.8,78.77,78.79,132803.0,77.631,77.6507,77.6211,77.6408,132803.0
2025-03-28 11:25:00,78.8,78.81,78.78,78.79,303164.0,77.6507,77.6606,77.631,77.6408,303164.0
2025-03-28 11:30:00,78.79,78.79,78.77,78.78,243425.0,77.6408,77.6408,77.6211,77.631,243425.0
2025-03-28 11:35:00,78.78,78.78,78.76,78.78,505607.0,77.631,77.631,77.6113,77.631,505607.0
2025-03-28 11:40:00,78.78,78.78,78.76,78.77,82713.0,77.631,77.631,77.6113,77.6211,82713.0
2025-03-28 11:45:00,78.76,78.81,78.76,78.81,550028.0,77.6113,77.6606,77.6113,77.6606,550028.0
2025-03-28 11:50:00,78.8,78.81,78.77,78.78,589291.0,77.6507,77.6606,77.6211,77.631,589291.0
2025-03-28 11:55:00,78.78,78.79,78.75,78.76,534660.0,77.631,77.6408,77.6014,77.6113,534660.0
2025-03-28 12:00:00,78.75,78.77,78.75,78.75,295674.0,77.6014,77.6211,77.6014,77.6014,295674.0
2025-03-28 12:05:00,78.76,78.78,78.75,78.76,1151464.0,77.6113,77.631,77.6014,77.6113,1151464.0
2025-03-28 12:10:00,78.76,78.77,78.75,78.75,272536.0,77.6113,77.6211,77.6014,77.6014,272536.0
2025-03-28 12:15:00,78.75,78.76,78.73,78.73,260921.0,77.6014,77.6113,77.5817,77.5817,260921.0
2025-03-28 12:20:00,78.73,78.74,78.72,78.73,192089.0,77.5817,77.5916,77.5719,77.5817,192089.0
2025-03-28 12:25:00,78.73,78.74,78.72,78.73,399190.0,77.5817,77.5916,77.5719,77.5817,399190.0
2025-03-28 12:30:00,78.73,78.74,78.71,78.72,1014104.0,77.5817,77.5916,77.562,77.5719,1014104.0
2025-03-28 12:35:00,78.72,78.74,78.71,78.73,208606.0,77.5719,77.5916,77.562,77.5817,208606.0
2025-03-28 12:40:00,78.73,78.76,78.73,78.75,303086.0,77.5817,77.6113,77.5817,77.6014,303086.0
2025-03-28 12:45:00,78.75,78.75,78.73,78.75,311961.0,77.6014,77.6014,77.5817,77.6014,311961.0
2025-03-28 12:50:00,78.75,78.76,78.74,78.75,273301.0,77.6014,77.6113,77.5916,77.6014,273301.0
2025-03-28 12:55:00,78.75,78.75,78.7,78.7,551866.0,77.6014,77.6014,77.5522,77.5522,551866.0
2025-03-28 13:00:00,78.7,78.71,78.69,78.69,294010.0,77.5522,77.562,77.5423,77.5423,294010.0
2025-03-28 13:05:00,78.69,78.7,78.66,78.67,265070.0,77.5423,77.5522,77.5127,77.5226,265070.0
2025-03-28 13:10:00,78.67,78.69,78.67,78.69,1072061.0,77.5226,77.5423,77.5226,77.5423,1072061.0
2025-03-28 13:15:00,78.69,78.71,78.68,78.7,635909.0,77.5423,77.562,77.5324,77.5522,635909.0
2025-03-28 13:20:00,78.7,78.71,78.68,78.7,444551.0,77.5522,77.562,77.5324,77.5522,444551.0
2025-03-28 13:25:00,78.71,78.72,78.69,78.69,733702.0,77.562,77.5719,77.5423,77.5423,733702.0
2025-03-28 13:30:00,78.69,78.71,78.69,78.7,338933.0,77.5423,77.562,77.5423,77.5522,338933.0
2025-03-28 13:35:00,78.7,78.72,78.7,78.72,370017.0,77.5522,77.5719,77.5522,77.5719,370017.0
2025-03-28 13:40:00,78.72,78.74,78.71,78.74,1175602.0,77.5719,77.5916,77.562,77.5916,1175602.0
2025-03-28 13:45:00,78.73,78.76,78.72,78.75,1113066.0,77.5817,77.6113,77.5719,77.6014,1113066.0
2025-03-28 13:50:00,78.75,78.77,78.74,78.77,373897.0,77.6014,77.6211,77.5916,77.6211,373897.0
2025-03-28 13:55:00,78.77,78.79,78.76,78.79,255239.0,77.6211,77.6408,77.6113,77.6408,255239.0
2025-03-28 14:00:00,78.79,78.8,78.78,78.79,196067.0,77.6408,77.6507,77.631,77.6408,196067.0
2025-03-28 14:05:00,78.79,78.84,78.79,78.84,227376.0,77.6408,77.6901,77.6408,77.6901,227376.0
2025-03-28 14:10:00,78.83,78.84,78.81,78.81,711265.0,77.6803,77.6901,77.6606,77.6606,711265.0
2025-03-28 14:15:00,78.81,78.82,78.78,78.79,457623.0,77.6606,77.6704,77.631,77.6408,457623.0
2025-03-28 14:20:00,78.79,78.8,78.77,78.8,453184.0,77.6408,77.6507,77.6211,77.6507,453184.0
2025-03-28 14:25:00,78.79,78.8,78.78,78.79,215978.0,77.6408,77.6507,77.631,77.6408,215978.0
2025-03-28 14:30:00,78.8,78.82,78.79,78.82,398557.0,77.6507,77.6704,77.6408,77.6704,398557.0
2025-03-28 14:35:00,78.81,78.82,78.78,78.79,293987.0,77.6606,77.6704,77.631,77.6408,293987.0
2025-03-28 14:40:00,78.78,78.79,78.77,78.78,41947.0,77.631,77.6408,77.6211,77.631,41947.0
2025-03-28 14:45:00,78.78,78.79,78.77,78.79,206216.0,77.631,77.6408,77.6211,77.6408,206216.0
2025-03-28 14:50:00,78.79,78.82,78.78,78.81,498619.0,77.6408,77.6704,77.631,77.6606,498619.0
2025-03-28 14:55:00,78.81,78.85,78.81,78.84,756767.0,77.6606,77.7,77.6606,77.6901,756767.0
2025-03-28 15:00:00,78.84,78.86,78.83,78.84,644484.0,77.6901,77.7098,77.6803,77.6901,644484.0
2025-03-28 15:05:00,78.84,78.87,78.84,78.87,300551.0,77.6901,77.7197,77.6901,77.7197,300551.0
2025-03-28 15:10:00,78.87,78.88,78.84,78.84,471320.0,77.7197,77.7295,77.6901,77.6901,471320.0
2025-03-28 15:15:00,78.84,78.87,78.84,78.87,389688.0,77.6901,77.7197,77.6901,77.7197,389688.0
2025-03-28 15:20:00,78.87,78.88,78.86,78.88,159434.0,77.7197,77.7295,77.7098,77.7295,159434.0
2025-03-28 15:25:00,78.88,78.88,78.86,78.86,563849.0,77.7295,77.7295,77.7098,77.7098,563849.0
2025-03-28 15:30:00,78.86,78.87,78.81,78.81,859978.0,77.7098,77.7197,77.6606,77.6606,859978.0
2025-03-28 15:35:00,78.81,78.84,78.81,78.84,177867.0,77.6606,77.6901,77.6606,77.6901,177867.0
2025-03-28 15:40:00,78.84,78.84,78.82,78.84,413383.0,77.6901,77.6901,77.6704,77.6901,413383.0
2025-03-28 15:45:00,78.84,78.85,78.82,78.84,344082.0,77.6901,77.7,77.6704,77.6901,344082.0
2025-03-28 15:50:00,78.84,78.85,78.82,78.85,717138.0,77.6901,77.7,77.6704,77.7,717138.0
2025-03-28 15:55:00,78.84,78.85,78.8,78.81,1881376.0,77.6901,77.7,77.6507,77.6606,1881376.0
2025-03-31 09:30:00,78.52,78.65,78.52,78.55,2183590.0,77.3748,77.5029,77.3748,77.4043,2183590.0
2025-03-31 09:35:00,78.55,78.6,78.55,78.58,783973.0,77.4043,77.4536,77.4043,77.4339,783973.0
2025-03-31 09:40:00,78.58,78.58,78.54,78.56,439698.0,77.4339,77.4339,77.3945,77.4142,439698.0
2025-03-31 09:45:00,78.55,78.57,78.52,78.56,906975.0,77.4043,77.4241,77.3748,77.4142,906975.0
2025-03-31 09:50:00,78.55,78.63,78.54,78.62,1448736.0,77.4043,77.4832,77.3945,77.4733,1448736.0
2025-03-31 09:55:00,78.62,78.64,78.61,78.63,1028332.0,77.4733,77.493,77.4635,77.4832,1028332.0
2025-03-31 10:00:00,78.63,78.74,78.62,78.73,3141675.0,77.4832,77.5916,77.4733,77.5817,3141675.0
2025-03-31 10:05:00,78.73,78.77,78.73,78.77,821495.0,77.5817,77.6211,77.5817,77.6211,821495.0
2025-03-31 10:10:00,78.76,78.78,78.7,78.73,841220.0,77.6113,77.631,77.5522,77.5817,841220.0
2025-03-31 10:15:00,78.73,78.73,78.66,78.66,740932.0,77.5817,77.5817,77.5127,77.5127,740932.0
2025-03-31 10:20:00,78.67,78.74,78.66,78.7,1634813.0,77.5226,77.5916,77.5127,77.5522,1634813.0
2025-03-31 10:25:00,78.7,78.71,78.68,78.69,599409.0,77.5522,77.562,77.5324,77.5423,599409.0
2025-03-31 10:30:00,78.69,78.73,78.68,78.73,508849.0,77.5423,77.5817,77.5324,77.5817,508849.0
2025-03-31 10:35:00,78.73,78.75,78.72,78.73,1203621.0,77.5817,77.6014,77.5719,77.5817,1203621.0
2025-03-31 10:40:00,78.73,78.74,78.71,78.71,489073.0,77.5817,77.5916,77.562,77.562,489073.0
2025-03-31 10:45:00,78.71,78.72,78.69,78.71,461448.0,77.562,77.5719,77.5423,77.562,461448.0
2025-03-31 10:50:00,78.7,78.72,78.69,78.72,747749.0,77.5522,77.5719,77.5423,77.5719,747749.0
2025-03-31 10:55:00,78.72,78.73,78.71,78.73,160918.0,77.5719,77.5817,77.562,77.5817,160918.0
2025-03-31 11:00:00,78.73,78.78,78.72,78.78,823997.0,77.5817,77.631,77.5719,77.631,823997.0
2025-03-31 11:05:00,78.78,78.78,78.73,78.73,345228.0,77.631,77.631,77.5817,77.5817,345228.0
2025-03-31 11:10:00,78.73,78.75,78.72,78.73,257345.0,77.5817,77.6014,77.5719,77.5817,257345.0
2025-03-31 11:15:00,78.72,78.75,78.72,78.75,411761.0,77.5719,77.6014,77.5719,77.6014,411761.0
2025-03-31 11:20:00,78.75,78.76,78.74,78.76,462387.0,77.6014,77.6113,77.5916,77.6113,462387.0
2025-03-31 11:25:00,78.76,78.76,78.74,78.75,189227.0,77.6113,77.6113,77.5916,77.6014,189227.0
2025-03-31 11:30:00,78.75,78.76,78.72,78.76,641404.0,77.6014,77.6113,77.5719,77.6113,641404.0
2025-03-31 11:35:00,78.76,78.79,78.75,78.79,437387.0,77.6113,77.6408,77.6014,77.6408,437387.0
2025-03-31 11:40:00,78.79,78.79,78.76,78.76,247942.0,77.6408,77.6408,77.6113,77.6113,247942.0
2025-03-31 11:45:00,78.77,78.78,78.76,78.78,86348.0,77.6211,77.631,77.6113,77.631,86348.0
2025-03-31 11:50:00,78.77,78.79,78.76,78.79,104518.0,77.6211,77.6408,77.6113,77.6408,104518.0
2025-03-31 11:55:00,78.79,78.79,78.76,78.77,107136.0,77.6408,77.6408,77.6113,77.6211,107136.0
2025-03-31 12:00:00,78.77,78.8,78.76,78.8,74847.0,77.6211,77.6507,77.6113,77.6507,74847.0
2025-03-31 12:05:00,78.79,78.8,78.76,78.76,218732.0,77.6408,77.6507,77.6113,77.6113,218732.0
2025-03-31 12:10:00,78.76,78.76,78.72,78.73,544988.0,77.6113,77.6113,77.5719,77.5817,544988.0
2025-03-31 12:15:00,78.73,78.75,78.72,78.75,256508.0,77.5817,77.6014,77.5719,77.6014,256508.0
2025-03-31 12:20:00,78.76,78.76,78.73,78.74,126265.0,77.6113,77.6113,77.5817,77.5916,126265.0
2025-03-31 12:25:00,78.74,78.79,78.74,78.78,276009.0,77.5916,77.6408,77.5916,77.631,276009.0
2025-03-31 12:30:00,78.78,78.79,78.76,78.78,131475.0,77.631,77.6408,77.6113,77.631,131475.0
2025-03-31 12:35:00,78.78,78.78,78.76,78.77,100961.0,77.631,77.631,77.6113,77.6211,100961.0
2025-03-31 12:40:00,78.77,78.77,78.75,78.76,75170.0,77.6211,77.6211,77.6014,77.6113,75170.0
2025-03-31 12:45:00,78.76,78.78,78.75,78.75,465032.0,77.6113,77.631,77.6014,77.6014,465032.0
2025-03-31 12:50:00,78.76,78.77,78.75,78.76,67366.0,77.6113,77.6211,77.6014,77.6113,67366.0
2025-03-31 12:55:00,78.77,78.77,78.75,78.75,104026.0,77.6211,77.6211,77.6014,77.6014,104026.0
2025-03-31 13:00:00,78.76,78.76,78.74,78.75,106401.0,77.6113,77.6113,77.5916,77.6014,106401.0
2025-03-31 13:05:00,78.76,78.77,78.74,78.75,819075.0,77.6113,77.6211,77.5916,77.6014,819075.0
2025-03-31 13:10:00,78.75,78.77,78.74,78.77,599581.0,77.6014,77.6211,77.5916,77.6211,599581.0
2025-03-31 13:15:00,78.77,78.78,78.76,78.76,555558.0,77.6211,77.631,77.6113,77.6113,555558.0
2025-03-31 13:20:00,78.76,78.76,78.72,78.74,482795.0,77.6113,77.6113,77.5719,77.5916,482795.0
2025-03-31 13:25:00,78.73,78.74,78.71,78.71,279747.0,77.5817,77.5916,77.562,77.562,279747.0
2025-03-31 13:30:00,78.72,78.74,78.71,78.73,541943.0,77.5719,77.5916,77.562,77.5817,541943.0
2025-03-31 13:35:00,78.73,78.74,78.72,78.73,178137.0,77.5817,77.5916,77.5719,77.5817,178137.0
2025-03-31 13:40:00,78.73,78.74,78.71,78.71,340758.0,77.5817,77.5916,77.562,77.562,340758.0
2025-03-31 13:45:00,78.71,78.71,78.7,78.7,182048.0,77.562,77.562,77.5522,77.5522,182048.0
2025-03-31 13:50:00,78.7,78.72,78.7,78.7,244007.0,77.5522,77.5719,77.5522,77.5522,244007.0
2025-03-31 13:55:00,78.7,78.71,78.69,78.7,123097.0,77.5522,77.562,77.5423,77.5522,123097.0
2025-03-31 14:00:00,78.7,78.73,78.69,78.72,133656.0,77.5522,77.5817,77.5423,77.5719,133656.0
2025-03-31 14:05:00,78.72,78.76,78.71,78.76,945358.0,77.5719,77.6113,77.562,77.6113,945358.0
2025-03-31 14:10:00,78.76,78.78,78.75,78.78,332775.0,77.6113,77.631,77.6014,77.631,332775.0
2025-03-31 14:15:00,78.78,78.79,78.76,78.78,846301.0,77.631,77.6408,77.6113,77.631,846301.0
2025-03-31 14:20:00,78.78,78.78,78.76,78.77,182513.0,77.631,77.631,77.6113,77.6211,182513.0
2025-03-31 14:25:00,78.76,78.77,78.75,78.75,159332.0,77.6113,77.6211,77.6014,77.6014,159332.0
2025-03-31 14:30:00,78.75,78.76,78.75,78.75,187161.0,77.6014,77.6113,77.6014,77.6014,187161.0
2025-03-31 14:35:00,78.76,78.76,78.75,78.75,124838.0,77.6113,77.6113,77.6014,77.6014,124838.0
2025-03-31 14:40:00,78.76,78.78,78.75,78.77,291064.0,77.6113,77.631,77.6014,77.6211,291064.0
2025-03-31 14:45:00,78.77,78.77,78.75,78.77,411183.0,77.6211,77.6211,77.6014,77.6211,411183.0
2025-03-31 14:50:00,78.76,78.79,78.76,78.78,142553.0,77.6113,77.6408,77.6113,77.631,142553.0
2025-03-31 14:55:00,78.78,78.78,78.76,78.77,416609.0,77.631,77.631,77.6113,77.6211,416609.0
2025-03-31 15:00:00,78.78,78.81,78.77,78.81,261667.0,77.631,77.6606,77.6211,77.6606,261667.0
2025-03-31 15:05:00,78.81,78.83,78.81,78.83,310634.0,77.6606,77.6803,77.6606,77.6803,310634.0
2025-03-31 15:10:00,78.83,78.87,78.82,78.86,282180.0,77.6803,77.7197,77.6704,77.7098,282180.0
2025-03-31 15:15:00,78.86,78.86,78.85,78.86,335493.0,77.7098,77.7098,77.7,77.7098,335493.0
2025-03-31 15:20:00,78.86,78.87,78.85,78.86,256576.0,77.7098,77.7197,77.7,77.7098,256576.0
2025-03-31 15:25:00,78.86,78.86,78.83,78.84,267337.0,77.7098,77.7098,77.6803,77.6901,267337.0
2025-03-31 15:30:00,78.83,78.86,78.83,78.86,278922.0,77.6803,77.7098,77.6803,77.7098,278922.0
2025-03-31 15:35:00,78.86,78.88,78.85,78.87,668190.0,77.7098,77.7295,77.7,77.7197,668190.0
2025-03-31 15:40:00,78.87,78.92,78.86,78.87,1042204.0,77.7197,77.7689,77.7098,77.7197,1042204.0
2025-03-31 15:45:00,78.87,78.87,78.85,78.85,574168.0,77.7197,77.7197,77.7,77.7,574168.0
2025-03-31 15:50:00,78.85,78.87,78.82,78.84,1140708.0,77.7,77.7197,77.6704,77.6901,1140708.0
2025-03-31 15:55:00,78.85,78.9,78.84,78.89,2083818.0,77.7,77.7492,77.6901,77.7394,2083818.0
2025-04-01 09:30:00,78.5,78.68,78.45,78.47,1513564.0,77.731,77.9092,77.6815,77.7013,1513564.0
2025-04-01 09:35:00,78.47,78.49,78.44,78.45,481224.0,77.7013,77.7211,77.6716,77.6815,481224.0
2025-04-01 09:40:00,78.45,78.48,78.44,78.47,255530.0,77.6815,77.7112,77.6716,77.7013,255530.0
2025-04-01 09:45:00,78.47,78.55,78.46,78.54,1554032.0,77.7013,77.7805,77.6914,77.7706,1554032.0
2025-04-01 09:50:00,78.54,78.55,78.51,78.52,665876.0,77.7706,77.7805,77.7409,77.7508,665876.0
2025-04-01 09:55:00,78.51,78.52,78.47,78.51,825458.0,77.7409,77.7508,77.7013,77.7409,825458.0
2025-04-01 10:00:00,78.51,78.53,78.48,78.49,680746.0,77.7409,77.7607,77.7112,77.7211,680746.0
2025-04-01 10:05:00,78.49,78.49,78.46,78.48,510820.0,77.7211,77.7211,77.6914,77.7112,510820.0
2025-04-01 10:10:00,78.47,78.48,78.45,78.46,397603.0,77.7013,77.7112,77.6815,77.6914,397603.0
2025-04-01 10:15:00,78.47,78.49,78.46,78.46,785203.0,77.7013,77.7211,77.6914,77.6914,785203.0
2025-04-01 10:20:00,78.46,78.48,78.44,78.45,485421.0,77.6914,77.7112,77.6716,77.6815,485421.0
2025-04-01 10:25:00,78.45,78.46,78.43,78.44,1279021.0,77.6815,77.6914,77.6617,77.6716,1279021.0
2025-04-01 10:30:00,78.44,78.46,78.43,78.45,537233.0,77.6716,77.6914,77.6617,77.6815,537233.0
2025-04-01 10:35:00,78.45,78.49,78.44,78.48,559030.0,77.6815,77.7211,77.6716,77.7112,559030.0
2025-04-01 10:40:00,78.48,78.49,78.47,78.49,568996.0,77.7112,77.7211,77.7013,77.7211,568996.0
2025-04-01 10:45:00,78.48,78.49,78.47,78.49,382808.0,77.7112,77.7211,77.7013,77.7211,382808.0
2025-04-01 10:50:00,78.49,78.53,78.48,78.53,416559.0,77.7211,77.7607,77.7112,77.7607,416559.0
2025-04-01 10:55:00,78.53,78.54,78.51,78.53,681109.0,77.7607,77.7706,77.7409,77.7607,681109.0
2025-04-01 11:00:00,78.53,78.54,78.52,78.54,251220.0,77.7607,77.7706,77.7508,77.7706,251220.0
2025-04-01 11:05:00,78.54,78.57,78.53,78.56,366377.0,77.7706,77.8003,77.7607,77.7904,366377.0
2025-04-01 11:10:00,78.56,78.64,78.56,78.63,960434.0,77.7904,77.8696,77.7904,77.8597,960434.0
2025-04-01 11:15:00,78.64,78.65,78.63,78.65,565484.0,77.8696,77.8795,77.8597,77.8795,565484.0
2025-04-01 11:20:00,78.65,78.65,78.62,78.65,377328.0,77.8795,77.8795,77.8498,77.8795,377328.0
2025-04-01 11:25:00,78.64,78.65,78.63,78.64,110042.0,77.8696,77.8795,77.8597,77.8696,110042.0
2025-04-01 11:30:00,78.64,78.64,78.61,78.62,278458.0,77.8696,77.8696,77.8399,77.8498,278458.0
2025-04-01 11:35:00,78.63,78.65,78.62,78.65,430262.0,77.8597,77.8795,77.8498,77.8795,430262.0
2025-04-01 11:40:00,78.65,78.67,78.63,78.67,394650.0,77.8795,77.8993,77.8597,77.8993,394650.0
2025-04-01 11:45:00,78.67,78.68,78.66,78.68,340629.0,77.8993,77.9092,77.8894,77.9092,340629.0
2025-04-01 11:50:00,78.68,78.7,78.66,78.67,1793781.0,77.9092,77.929,77.8894,77.8993,1793781.0
2025-04-01 11:55:00,78.67,78.69,78.66,78.69,140265.0,77.8993,77.9191,77.8894,77.9191,140265.0
2025-04-01 12:00:00,78.69,78.7,78.68,78.7,122699.0,77.9191,77.929,77.9092,77.929,122699.0
2025-04-01 12:05:00,78.7,78.72,78.69,78.7,823868.0,77.929,77.9488,77.9191,77.929,823868.0
2025-04-01 12:10:00,78.71,78.72,78.7,78.7,269650.0,77.9389,77.9488,77.929,77.929,269650.0
2025-04-01 12:15:00,78.7,78.72,78.7,78.72,264746.0,77.929,77.9488,77.929,77.9488,264746.0
2025-04-01 12:20:00,78.72,78.72,78.68,78.69,515074.0,77.9488,77.9488,77.9092,77.9191,515074.0
2025-04-01 12:25:00,78.69,78.69,78.64,78.64,388907.0,77.9191,77.9191,77.8696,77.8696,388907.0
2025-04-01 12:30:00,78.65,78.67,78.62,78.67,609546.0,77.8795,77.8993,77.8498,77.8993,609546.0
2025-04-01 12:35:00,78.67,78.68,78.64,78.64,1015897.0,77.8993,77.9092,77.8696,77.8696,1015897.0
2025-04-01 12:40:00,78.65,78.66,78.64,78.65,243858.0,77.8795,77.8894,77.8696,77.8795,243858.0
2025-04-01 12:45:00,78.65,78.66,78.64,78.66,200119.0,77.8795,77.8894,77.8696,77.8894,200119.0
2025-04-01 12:50:00,78.66,78.69,78.65,78.69,566188.0,77.8894,77.9191,77.8795,77.9191,566188.0
2025-04-01 12:55:00,78.69,78.7,78.68,78.69,226263.0,77.9191,77.929,77.9092,77.9191,226263.0
2025-04-01 13:00:00,78.69,78.7,78.67,78.69,727892.0,77.9191,77.929,77.8993,77.9191,727892.0
2025-04-01 13:05:00,78.69,78.69,78.66,78.67,496819.0,77.9191,77.9191,77.8894,77.8993,496819.0
2025-04-01 13:10:00,78.67,78.69,78.66,78.67,501170.0,77.8993,77.9191,77.8894,77.8993,501170.0
2025-04-01 13:15:00,78.67,78.68,78.65,78.66,237045.0,77.8993,77.9092,77.8795,77.8894,237045.0
2025-04-01 13:20:00,78.66,78.66,78.63,78.63,1037110.0,77.8894,77.8894,77.8597,77.8597,1037110.0
2025-04-01 13:25:00,78.64,78.64,78.62,78.63,455867.0,77.8696,77.8696,77.8498,77.8597,455867.0
2025-04-01 13:30:00,78.62,78.64,78.62,78.64,165127.0,77.8498,77.8696,77.8498,77.8696,165127.0
2025-04-01 13:35:00,78.64,78.64,78.62,78.64,856017.0,77.8696,77.8696,77.8498,77.8696,856017.0
2025-04-01 13:40:00,78.64,78.64,78.62,78.63,139749.0,77.8696,77.8696,77.8498,77.8597,139749.0
2025-04-01 13:45:00,78.63,78.64,78.62,78.64,95541.0,77.8597,77.8696,77.8498,77.8696,95541.0
2025-04-01 13:50:00,78.64,78.64,78.61,78.62,203933.0,77.8696,77.8696,77.8399,77.8498,203933.0
2025-04-01 13:55:00,78.62,78.62,78.6,78.6,171561.0,77.8498,77.8498,77.83,77.83,171561.0
2025-04-01 14:00:00,78.61,78.61,78.58,78.6,403172.0,77.8399,77.8399,77.8102,77.83,403172.0
2025-04-01 14:05:00,78.6,78.61,78.59,78.59,289651.0,77.83,77.8399,77.8201,77.8201,289651.0
2025-04-01 14:10:00,78.6,78.61,78.58,78.6,559347.0,77.83,77.8399,77.8102,77.83,559347.0
2025-04-01 14:15:00,78.6,78.61,78.55,78.56,1509809.0,77.83,77.8399,77.7805,77.7904,1509809.0
2025-04-01 14:20:00,78.56,78.57,78.54,78.55,407767.0,77.7904,77.8003,77.7706,77.7805,407767.0
2025-04-01 14:25:00,78.55,78.56,78.52,78.54,454135.0,77.7805,77.7904,77.7508,77.7706,454135.0
2025-04-01 14:30:00,78.54,78.57,78.53,78.56,442189.0,77.7706,77.8003,77.7607,77.7904,442189.0
2025-04-01 14:35:00,78.56,78.57,78.54,78.54,375698.0,77.7904,77.8003,77.7706,77.7706,375698.0
2025-04-01 14:40:00,78.54,78.57,78.54,78.56,153486.0,77.7706,77.8003,77.7706,77.7904,153486.0
2025-04-01 14:45:00,78.57,78.57,78.55,78.56,166339.0,77.8003,77.8003,77.7805,77.7904,166339.0
2025-04-01 14:50:00,78.56,78.56,78.54,78.56,381485.0,77.7904,77.7904,77.7706,77.7904,381485.0
2025-04-01 14:55:00,78.56,78.57,78.55,78.57,1236906.0,77.7904,77.8003,77.7805,77.8003,1236906.0
2025-04-01 15:00:00,78.56,78.59,78.55,78.59,259630.0,77.7904,77.8201,77.7805,77.8201,259630.0
2025-04-01 15:05:00,78.59,78.6,78.57,78.58,648549.0,77.8201,77.83,77.8003,77.8102,648549.0
2025-04-01 15:10:00,78.58,78.59,78.57,78.59,184574.0,77.8102,77.8201,77.8003,77.8201,184574.0
2025-04-01 15:15:00,78.59,78.6,78.57,78.57,911632.0,77.8201,77.83,77.8003,77.8003,911632.0
2025-04-01 15:20:00,78.58,78.6,78.56,78.59,736474.0,77.8102,77.83,77.7904,77.8201,736474.0
2025-04-01 15:25:00,78.59,78.6,78.57,78.58,744706.0,77.8201,77.83,77.8003,77.8102,744706.0
2025-04-01 15:30:00,78.58,78.62,78.57,78.62,627461.0,77.8102,77.8498,77.8003,77.8498,627461.0
2025-04-01 15:35:00,78.62,78.64,78.61,78.64,633619.0,77.8498,77.8696,77.8399,77.8696,633619.0
2025-04-01 15:40:00,78.64,78.66,78.63,78.66,1955056.0,77.8696,77.8894,77.8597,77.8894,1955056.0
2025-04-01 15:45:00,78.66,78.68,78.65,78.67,2149510.0,77.8894,77.9092,77.8795,77.8993,2149510.0
2025-04-01 15:50:00,78.68,78.69,78.66,78.67,1345560.0,77.9092,77.9191,77.8894,77.8993,1345560.0
2025-04-01 15:55:00,78.67,78.7,78.66,78.69,1856842.0,77.8993,77.929,77.8894,77.9191,1856842.0
2025-04-02 09:30:00,78.54,78.67,78.54,78.67,824490.0,77.7706,77.8993,77.7706,77.8993,824490.0
2025-04-02 09:35:00,78.67,78.73,78.65,78.72,1354316.0,77.8993,77.9587,77.8795,77.9488,1354316.0
2025-04-02 09:40:00,78.72,78.73,78.66,78.67,898161.0,77.9488,77.9587,77.8894,77.8993,898161.0
2025-04-02 09:45:00,78.67,78.7,78.67,78.69,829437.0,77.8993,77.929,77.8993,77.9191,829437.0
2025-04-02 09:50:00,78.69,78.69,78.64,78.66,644727.0,77.9191,77.9191,77.8696,77.8894,644727.0
2025-04-02 09:55:00,78.66,78.67,78.64,78.65,348892.0,77.8894,77.8993,77.8696,77.8795,348892.0
2025-04-02 10:00:00,78.65,78.68,78.63,78.67,519933.0,77.8795,77.9092,77.8597,77.8993,519933.0
2025-04-02 10:05:00,78.67,78.68,78.63,78.64,263582.0,77.8993,77.9092,77.8597,77.8696,263582.0
2025-04-02 10:10:00,78.65,78.66,78.63,78.64,645084.0,77.8795,77.8894,77.8597,77.8696,645084.0
2025-04-02 10:15:00,78.64,78.66,78.63,78.65,225630.0,77.8696,77.8894,77.8597,77.8795,225630.0
2025-04-02 10:20:00,78.65,78.66,78.64,78.66,269818.0,77.8795,77.8894,77.8696,77.8894,269818.0
2025-04-02 10:25:00,78.66,78.67,78.64,78.67,595149.0,77.8894,77.8993,77.8696,77.8993,595149.0
2025-04-02 10:30:00,78.67,78.69,78.66,78.69,278061.0,77.8993,77.9191,77.8894,77.9191,278061.0
2025-04-02 10:35:00,78.69,78.7,78.67,78.7,790618.0,77.9191,77.929,77.8993,77.929,790618.0
2025-04-02 10:40:00,78.7,78.73,78.69,78.72,960710.0,77.929,77.9587,77.9191,77.9488,960710.0
2025-04-02 10:45:00,78.72,78.74,78.71,78.73,232935.0,77.9488,77.9686,77.9389,77.9587,232935.0
2025-04-02 10:50:00,78.73,78.74,78.73,78.73,141584.0,77.9587,77.9686,77.9587,77.9587,141584.0
2025-04-02 10:55:00,78.73,78.76,78.73,78.76,241203.0,77.9587,77.9884,77.9587,77.9884,241203.0
2025-04-02 11:00:00,78.76,78.76,78.73,78.74,564500.0,77.9884,77.9884,77.9587,77.9686,564500.0
2025-04-02 11:05:00,78.74,78.75,78.73,78.73,369723.0,77.9686,77.9785,77.9587,77.9587,369723.0
2025-04-02 11:10:00,78.74,78.75,78.71,78.71,455900.0,77.9686,77.9785,77.9389,77.9389,455900.0
2025-04-02 11:15:00,78.72,78.73,78.7,78.73,306018.0,77.9488,77.9587,77.929,77.9587,306018.0
2025-04-02 11:20:00,78.73,78.75,78.73,78.74,312155.0,77.9587,77.9785,77.9587,77.9686,312155.0
2025-04-02 11:25:00,78.74,78.77,78.74,78.76,726503.0,77.9686,77.9983,77.9686,77.9884,726503.0
2025-04-02 11:30:00,78.76,78.78,78.75,78.77,231262.0,77.9884,78.0082,77.9785,77.9983,231262.0
2025-04-02 11:35:00,78.76,78.77,78.74,78.76,339510.0,77.9884,77.9983,77.9686,77.9884,339510.0
2025-04-02 11:40:00,78.76,78.77,78.75,78.77,277525.0,77.9884,77.9983,77.9785,77.9983,277525.0
2025-04-02 11:45:00,78.77,78.77,78.73,78.73,486930.0,77.9983,77.9983,77.9587,77.9587,486930.0
2025-04-02 11:50:00,78.73,78.74,78.71,78.72,471163.0,77.9587,77.9686,77.9389,77.9488,471163.0
2025-04-02 11:55:00,78.71,78.73,78.71,78.71,125151.0,77.9389,77.9587,77.9389,77.9389,125151.0
2025-04-02 12:00:00,78.71,78.73,78.7,78.72,155123.0,77.9389,77.9587,77.929,77.9488,155123.0
2025-04-02 12:05:00,78.71,78.72,78.7,78.72,143950.0,77.9389,77.9488,77.929,77.9488,143950.0
2025-04-02 12:10:00,78.72,78.74,78.71,78.73,550022.0,77.9488,77.9686,77.9389,77.9587,550022.0
2025-04-02 12:15:00,78.73,78.75,78.72,78.74,453625.0,77.9587,77.9785,77.9488,77.9686,453625.0
2025-04-02 12:20:00,78.74,78.75,78.72,78.73,178638.0,77.9686,77.9785,77.9488,77.9587,178638.0
2025-04-02 12:25:00,78.73,78.76,78.71,78.76,749810.0,77.9587,77.9884,77.9389,77.9884,749810.0
2025-04-02 12:30:00,78.76,78.77,78.74,78.75,593185.0,77.9884,77.9983,77.9686,77.9785,593185.0
2025-04-02 12:35:00,78.75,78.76,78.73,78.75,271295.0,77.9785,77.9884,77.9587,77.9785,271295.0
2025-04-02 12:40:00,78.76,78.78,78.74,78.78,112503.0,77.9884,78.0082,77.9686,78.0082,112503.0
2025-04-02 12:45:00,78.78,78.79,78.76,78.79,125880.0,78.0082,78.0181,77.9884,78.0181,125880.0
2025-04-02 12:50:00,78.78,78.79,78.77,78.79,224084.0,78.0082,78.0181,77.9983,78.0181,224084.0
2025-04-02 12:55:00,78.79,78.8,78.76,78.8,979100.0,78.0181,78.028,77.9884,78.028,979100.0
2025-04-02 13:00:00,78.8,78.81,78.79,78.81,512513.0,78.028,78.0379,78.0181,78.0379,512513.0
2025-04-02 13:05:00,78.81,78.84,78.8,78.83,451405.0,78.0379,78.0677,78.028,78.0578,451405.0
2025-04-02 13:10:00,78.83,78.84,78.8,78.81,1548995.0,78.0578,78.0677,78.028,78.0379,1548995.0
2025-04-02 13:15:00,78.81,78.82,78.79,78.8,301106.0,78.0379,78.0478,78.0181,78.028,301106.0
2025-04-02 13:20:00,78.8,78.8,78.77,78.78,202693.0,78.028,78.028,77.9983,78.0082,202693.0
2025-04-02 13:25:00,78.79,78.79,78.75,78.76,774372.0,78.0181,78.0181,77.9785,77.9884,774372.0
2025-04-02 13:30:00,78.76,78.77,78.75,78.77,506354.0,77.9884,77.9983,77.9785,77.9983,506354.0
2025-04-02 13:35:00,78.76,78.77,78.74,78.76,299347.0,77.9884,77.9983,77.9686,77.9884,299347.0
2025-04-02 13:40:00,78.76,78.77,78.74,78.75,301394.0,77.9884,77.9983,77.9686,77.9785,301394.0
2025-04-02 13:45:00,78.75,78.76,78.73,78.73,192023.0,77.9785,77.9884,77.9587,77.9587,192023.0
2025-04-02 13:50:00,78.73,78.74,78.71,78.73,597540.0,77.9587,77.9686,77.9389,77.9587,597540.0
2025-04-02 13:55:00,78.74,78.74,78.71,78.71,267279.0,77.9686,77.9686,77.9389,77.9389,267279.0
2025-04-02 14:00:00,78.71,78.73,78.7,78.72,729550.0,77.9389,77.9587,77.929,77.9488,729550.0
2025-04-02 14:05:00,78.72,78.72,78.7,78.71,155999.0,77.9488,77.9488,77.929,77.9389,155999.0
2025-04-02 14:10:00,78.72,78.72,78.7,78.7,329614.0,77.9488,77.9488,77.929,77.929,329614.0
2025-04-02 14:15:00,78.7,78.71,78.68,78.69,75255.0,77.929,77.9389,77.9092,77.9191,75255.0
2025-04-02 14:20:00,78.69,78.7,78.67,78.68,479203.0,77.9191,77.929,77.8993,77.9092,479203.0
2025-04-02 14:25:00,78.68,78.69,78.65,78.66,115055.0,77.9092,77.9191,77.8795,77.8894,115055.0
2025-04-02 14:30:00,78.66,78.68,78.65,78.68,150782.0,77.8894,77.9092,77.8795,77.9092,150782.0
2025-04-02 14:35:00,78.68,78.71,78.67,78.7,157257.0,77.9092,77.9389,77.8993,77.929,157257.0
2025-04-02 14:40:00,78.71,78.72,78.7,78.72,344320.0,77.9389,77.9488,77.929,77.9488,344320.0
2025-04-02 14:45:00,78.72,78.72,78.7,78.72,114871.0,77.9488,77.9488,77.929,77.9488,114871.0
2025-04-02 14:50:00,78.72,78.72,78.69,78.72,280659.0,77.9488,77.9488,77.9191,77.9488,280659.0
2025-04-02 14:55:00,78.72,78.72,78.67,78.67,578143.0,77.9488,77.9488,77.8993,77.8993,578143.0
2025-04-02 15:00:00,78.67,78.71,78.67,78.7,669572.0,77.8993,77.9389,77.8993,77.929,669572.0
2025-04-02 15:05:00,78.7,78.71,78.68,78.7,548185.0,77.929,77.9389,77.9092,77.929,548185.0
2025-04-02 15:10:00,78.7,78.71,78.69,78.7,241697.0,77.929,77.9389,77.9191,77.929,241697.0
2025-04-02 15:15:00,78.7,78.71,78.68,78.7,416272.0,77.929,77.9389,77.9092,77.929,416272.0
2025-04-02 15:20:00,78.7,78.73,78.69,78.73,316600.0,77.929,77.9587,77.9191,77.9587,316600.0
2025-04-02 15:25:00,78.73,78.74,78.71,78.73,854074.0,77.9587,77.9686,77.9389,77.9587,854074.0
2025-04-02 15:30:00,78.73,78.78,78.72,78.78,541878.0,77.9587,78.0082,77.9488,78.0082,541878.0
2025-04-02 15:35:00,78.78,78.78,78.76,78.77,667073.0,78.0082,78.0082,77.9884,77.9983,667073.0
2025-04-02 15:40:00,78.77,78.82,78.76,78.81,1135961.0,77.9983,78.0478,77.9884,78.0379,1135961.0
2025-04-02 15:45:00,78.81,78.84,78.81,78.83,479298.0,78.0379,78.0677,78.0379,78.0578,479298.0
2025-04-02 15:50:00,78.82,78.83,78.78,78.79,1932916.0,78.0478,78.0578,78.0082,78.0181,1932916.0
2025-04-02 15:55:00,78.8,78.86,78.79,78.84,1152122.0,78.028,78.0875,78.0181,78.0677,1152122.0
2025-04-03 09:30:00,78.1,78.28,78.03,78.22,2873573.0,77.3349,77.5131,77.2656,77.4537,2873573.0
2025-04-03 09:35:00,78.22,78.23,78.08,78.16,2670461.0,77.4537,77.4636,77.3151,77.3943,2670461.0
2025-04-03 09:40:00,78.15,78.15,78.04,78.06,3079205.0,77.3844,77.3844,77.2755,77.2953,3079205.0
2025-04-03 09:45:00,78.06,78.08,78.04,78.05,951476.0,77.2953,77.3151,77.2755,77.2854,951476.0
2025-04-03 09:50:00,78.05,78.13,78.04,78.12,2208361.0,77.2854,77.3646,77.2755,77.3547,2208361.0
2025-04-03 09:55:00,78.13,78.14,78.05,78.08,1758590.0,77.3646,77.3745,77.2854,77.3151,1758590.0
2025-04-03 10:00:00,78.09,78.14,78.0,78.01,2701665.0,77.325,77.3745,77.2359,77.2458,2701665.0
2025-04-03 10:05:00,78.02,78.03,77.97,77.98,2588231.0,77.2557,77.2656,77.2062,77.2161,2588231.0
2025-04-03 10:10:00,77.98,78.02,77.91,77.94,2328771.0,77.2161,77.2557,77.1468,77.1765,2328771.0
2025-04-03 10:15:00,77.94,77.96,77.89,77.89,1601153.0,77.1765,77.1963,77.127,77.127,1601153.0
2025-04-03 10:20:00,77.89,77.99,77.88,77.92,1553507.0,77.127,77.226,77.1171,77.1567,1553507.0
2025-04-03 10:25:00,77.92,77.96,77.92,77.94,1533161.0,77.1567,77.1963,77.1567,77.1765,1533161.0
2025-04-03 10:30:00,77.94,77.99,77.91,77.92,2500169.0,77.1765,77.226,77.1468,77.1567,2500169.0
2025-04-03 10:35:00,77.91,77.98,77.91,77.94,1309685.0,77.1468,77.2161,77.1468,77.1765,1309685.0
2025-04-03 10:40:00,77.94,77.95,77.9,77.92,1055399.0,77.1765,77.1864,77.1369,77.1567,1055399.0
2025-04-03 10:45:00,77.92,77.92,77.84,77.89,3919327.0,77.1567,77.1567,77.0774,77.127,3919327.0
2025-04-03 10:50:00,77.89,77.9,77.8,77.8,1348879.0,77.127,77.1369,77.0378,77.0378,1348879.0
2025-04-03 10:55:00,77.8,77.82,77.76,77.78,2974472.0,77.0378,77.0576,76.9982,77.018,2974472.0
2025-04-03 11:00:00,77.78,77.81,77.74,77.77,2226005.0,77.018,77.0477,76.9784,77.0081,2226005.0
2025-04-03 11:05:00,77.77,77.83,77.76,77.83,2558190.0,77.0081,77.0675,76.9982,77.0675,2558190.0
2025-04-03 11:10:00,77.83,77.92,77.82,77.91,2527514.0,77.0675,77.1567,77.0576,77.1468,2527514.0
2025-04-03 11:15:00,77.91,77.94,77.87,77.89,2720482.0,77.1468,77.1765,77.1072,77.127,2720482.0
2025-04-03 11:20:00,77.88,77.88,77.8,77.88,965272.0,77.1171,77.1171,77.0378,77.1171,965272.0
2025-04-03 11:25:00,77.88,77.92,77.87,77.91,1640666.0,77.1171,77.1567,77.1072,77.1468,1640666.0
2025-04-03 11:30:00,77.91,77.92,77.88,77.9,995739.0,77.1468,77.1567,77.1171,77.1369,995739.0
2025-04-03 11:35:00,77.9,77.92,77.89,77.9,896617.0,77.1369,77.1567,77.127,77.1369,896617.0
2025-04-03 11:40:00,77.9,77.97,77.89,77.95,2015944.0,77.1369,77.2062,77.127,77.1864,2015944.0
2025-04-03 11:45:00,77.95,78.01,77.92,78.0,2383069.0,77.1864,77.2458,77.1567,77.2359,2383069.0
2025-04-03 11:50:00,78.0,78.01,77.91,77.95,1331960.0,77.2359,77.2458,77.1468,77.1864,1331960.0
2025-04-03 11:55:00,77.94,78.01,77.94,77.95,1188519.0,77.1765,77.2458,77.1765,77.1864,1188519.0
2025-04-03 12:00:00,77.95,77.99,77.94,77.98,1344716.0,77.1864,77.226,77.1765,77.2161,1344716.0
2025-04-03 12:05:00,77.98,78.04,77.97,78.04,623493.0,77.2161,77.2755,77.2062,77.2755,623493.0
2025-04-03 12:10:00,78.04,78.12,78.03,78.08,1732591.0,77.2755,77.3547,77.2656,77.3151,1732591.0
2025-04-03 12:15:00,78.08,78.14,78.07,78.11,1521964.0,77.3151,77.3745,77.3052,77.3448,1521964.0
2025-04-03 12:20:00,78.12,78.18,78.11,78.17,1552492.0,77.3547,77.4141,77.3448,77.4042,1552492.0
2025-04-03 12:25:00,78.17,78.2,78.11,78.19,2171414.0,77.4042,77.4339,77.3448,77.424,2171414.0
2025-04-03 12:30:00,78.19,78.2,78.07,78.09,2178327.0,77.424,77.4339,77.3052,77.325,2178327.0
2025-04-03 12:35:00,78.09,78.11,78.08,78.09,338151.0,77.325,77.3448,77.3151,77.325,338151.0
2025-04-03 12:40:00,78.09,78.12,78.07,78.1,725496.0,77.325,77.3547,77.3052,77.3349,725496.0
2025-04-03 12:45:00,78.11,78.12,78.09,78.11,457868.0,77.3448,77.3547,77.325,77.3448,457868.0
2025-04-03 12:50:00,78.11,78.12,78.09,78.11,946225.0,77.3448,77.3547,77.325,77.3448,946225.0
2025-04-03 12:55:00,78.1,78.11,78.05,78.06,1387351.0,77.3349,77.3448,77.2854,77.2953,1387351.0
2025-04-03 13:00:00,78.06,78.08,78.02,78.05,784541.0,77.2953,77.3151,77.2557,77.2854,784541.0
2025-04-03 13:05:00,78.05,78.07,78.02,78.03,413163.0,77.2854,77.3052,77.2557,77.2656,413163.0
2025-04-03 13:10:00,78.03,78.05,78.02,78.05,364648.0,77.2656,77.2854,77.2557,77.2854,364648.0
2025-04-03 13:15:00,78.04,78.06,78.03,78.04,203719.0,77.2755,77.2953,77.2656,77.2755,203719.0
2025-04-03 13:20:00,78.04,78.06,78.0,78.03,833489.0,77.2755,77.2953,77.2359,77.2656,833489.0
2025-04-03 13:25:00,78.03,78.04,78.0,78.01,830296.0,77.2656,77.2755,77.2359,77.2458,830296.0
2025-04-03 13:30:00,78.02,78.04,78.01,78.03,243755.0,77.2557,77.2755,77.2458,77.2656,243755.0
2025-04-03 13:35:00,78.03,78.05,78.02,78.05,327607.0,77.2656,77.2854,77.2557,77.2854,327607.0
2025-04-03 13:40:00,78.05,78.08,78.04,78.08,525208.0,77.2854,77.3151,77.2755,77.3151,525208.0
2025-04-03 13:45:00,78.08,78.08,78.07,78.08,225440.0,77.3151,77.3151,77.3052,77.3151,225440.0
2025-04-03 13:50:00,78.08,78.08,78.04,78.06,665305.0,77.3151,77.3151,77.2755,77.2953,665305.0
2025-04-03 13:55:00,78.06,78.07,78.02,78.03,406257.0,77.2953,77.3052,77.2557,77.2656,406257.0
2025-04-03 14:00:00,78.02,78.05,78.02,78.02,193746.0,77.2557,77.2854,77.2557,77.2557,193746.0
2025-04-03 14:05:00,78.02,78.03,77.97,77.99,1052572.0,77.2557,77.2656,77.2062,77.226,1052572.0
2025-04-03 14:10:00,77.98,77.99,77.94,77.94,849671.0,77.2161,77.226,77.1765,77.1765,849671.0
2025-04-03 14:15:00,77.95,77.96,77.92,77.93,356009.0,77.1864,77.1963,77.1567,77.1666,356009.0
2025-04-03 14:20:00,77.93,77.94,77.89,77.92,1479715.0,77.1666,77.1765,77.127,77.1567,1479715.0
2025-04-03 14:25:00,77.92,77.94,77.92,77.94,227516.0,77.1567,77.1765,77.1567,77.1765,227516.0
2025-04-03 14:30:00,77.94,77.95,77.9,77.93,616904.0,77.1765,77.1864,77.1369,77.1666,616904.0
2025-04-03 14:35:00,77.92,77.96,77.92,77.95,467239.0,77.1567,77.1963,77.1567,77.1864,467239.0
2025-04-03 14:40:00,77.95,78.03,77.94,78.02,506152.0,77.1864,77.2656,77.1765,77.2557,506152.0
2025-04-03 14:45:00,78.02,78.03,78.0,78.02,830637.0,77.2557,77.2656,77.2359,77.2557,830637.0
2025-04-03 14:50:00,78.02,78.04,78.01,78.02,289076.0,77.2557,77.2755,77.2458,77.2557,289076.0
2025-04-03 14:55:00,78.03,78.08,78.02,78.08,1002040.0,77.2656,77.3151,77.2557,77.3151,1002040.0
2025-04-03 15:00:00,78.08,78.09,78.05,78.06,529596.0,77.3151,77.325,77.2854,77.2953,529596.0
2025-04-03 15:05:00,78.06,78.09,78.05,78.09,638205.0,77.2953,77.325,77.2854,77.325,638205.0
2025-04-03 15:10:00,78.08,78.11,78.07,78.08,488073.0,77.3151,77.3448,77.3052,77.3151,488073.0
2025-04-03 15:15:00,78.08,78.08,78.0,78.02,1820225.0,77.3151,77.3151,77.2359,77.2557,1820225.0
2025-04-03 15:20:00,78.02,78.02,77.99,78.01,989388.0,77.2557,77.2557,77.226,77.2458,989388.0
2025-04-03 15:25:00,78.01,78.02,77.97,77.98,285322.0,77.2458,77.2557,77.2062,77.2161,285322.0
2025-04-03 15:30:00,77.97,77.98,77.93,77.95,728255.0,77.2062,77.2161,77.1666,77.1864,728255.0
2025-04-03 15:35:00,77.95,77.96,77.93,77.94,836918.0,77.1864,77.1963,77.1666,77.1765,836918.0
2025-04-03 15:40:00,77.94,77.94,77.88,77.92,1343342.0,77.1765,77.1765,77.1171,77.1567,1343342.0
2025-04-03 15:45:00,77.92,77.94,77.9,77.94,1456223.0,77.1567,77.1765,77.1369,77.1765,1456223.0
2025-04-03 15:50:00,77.94,77.97,77.88,77.9,2597105.0,77.1765,77.2062,77.1171,77.1369,2597105.0
2025-04-03 15:55:00,77.9,77.96,77.86,77.87,3611289.0,77.1369,77.1963,77.0973,77.1072,3611289.0
2025-04-04 09:30:00,76.8,77.1,76.8,76.98,3250594.0,76.0476,76.3447,76.0476,76.2259,3250594.0
2025-04-04 09:35:00,76.97,76.99,76.82,76.85,5304900.0,76.216,76.2358,76.0674,76.0971,5304900.0
2025-04-04 09:40:00,76.84,76.95,76.72,76.92,3717409.0,76.0872,76.1962,75.9684,76.1665,3717409.0
2025-04-04 09:45:00,76.93,77.03,76.91,76.92,3720418.0,76.1764,76.2754,76.1566,76.1665,3720418.0
2025-04-04 09:50:00,76.92,77.05,76.89,76.98,4330882.0,76.1665,76.2952,76.1368,76.2259,4330882.0
2025-04-04 09:55:00,76.98,77.07,76.97,77.06,1957952.0,76.2259,76.315,76.216,76.3051,1957952.0
2025-04-04 10:00:00,77.05,77.13,77.01,77.01,1443342.0,76.2952,76.3744,76.2556,76.2556,1443342.0
2025-04-04 10:05:00,77.02,77.02,76.92,76.94,1576797.0,76.2655,76.2655,76.1665,76.1863,1576797.0
2025-04-04 10:10:00,76.94,76.97,76.93,76.95,2159799.0,76.1863,76.216,76.1764,76.1962,2159799.0
2025-04-04 10:15:00,76.95,76.98,76.91,76.93,2197255.0,76.1962,76.2259,76.1566,76.1764,2197255.0
2025-04-04 10:20:00,76.94,76.99,76.93,76.95,1698346.0,76.1863,76.2358,76.1764,76.1962,1698346.0
2025-04-04 10:25:00,76.96,76.97,76.84,76.84,1023355.0,76.2061,76.216,76.0872,76.0872,1023355.0
2025-04-04 10:30:00,76.84,76.92,76.8,76.81,1611100.0,76.0872,76.1665,76.0476,76.0575,1611100.0
2025-04-04 10:35:00,76.82,76.88,76.81,76.86,644533.0,76.0674,76.1269,76.0575,76.107,644533.0
2025-04-04 10:40:00,76.86,76.86,76.76,76.78,3169659.0,76.107,76.107,76.008,76.0278,3169659.0
2025-04-04 10:45:00,76.78,76.78,76.54,76.59,4267633.0,76.0278,76.0278,75.7902,75.8397,4267633.0
2025-04-04 10:50:00,76.59,76.78,76.55,76.77,3206963.0,75.8397,76.0278,75.8001,76.0179,3206963.0
2025-04-04 10:55:00,76.76,76.78,76.57,76.73,4113521.0,76.008,76.0278,75.8199,75.9783,4113521.0
2025-04-04 11:00:00,76.73,77.02,76.71,76.91,3090100.0,75.9783,76.2655,75.9585,76.1566,3090100.0
2025-04-04 11:05:00,76.91,77.06,76.83,77.06,5791319.0,76.1566,76.3051,76.0773,76.3051,5791319.0
2025-04-04 11:10:00,77.05,77.19,77.03,77.18,2542222.0,76.2952,76.4338,76.2754,76.4239,2542222.0
2025-04-04 11:15:00,77.18,77.34,77.17,77.25,2486653.0,76.4239,76.5823,76.414,76.4932,2486653.0
2025-04-04 11:20:00,77.24,77.24,77.05,77.08,3209709.0,76.4833,76.4833,76.2952,76.3249,3209709.0
2025-04-04 11:25:00,77.08,77.08,76.73,76.77,3793419.0,76.3249,76.3249,75.9783,76.0179,3793419.0
2025-04-04 11:30:00,76.77,76.89,76.76,76.86,2408245.0,76.0179,76.1368,76.008,76.107,2408245.0
2025-04-04 11:35:00,76.86,76.95,76.83,76.91,1735538.0,76.107,76.1962,76.0773,76.1566,1735538.0
2025-04-04 11:40:00,76.9,77.09,76.89,76.92,2719019.0,76.1467,76.3348,76.1368,76.1665,2719019.0
2025-04-04 11:45:00,76.92,76.97,76.86,76.95,831928.0,76.1665,76.216,76.107,76.1962,831928.0
2025-04-04 11:50:00,76.95,76.98,76.87,76.88,1528772.0,76.1962,76.2259,76.117,76.1269,1528772.0
2025-04-04 11:55:00,76.88,76.94,76.84,76.84,1107485.0,76.1269,76.1863,76.0872,76.0872,1107485.0
2025-04-04 12:00:00,76.84,76.9,76.79,76.85,950773.0,76.0872,76.1467,76.0377,76.0971,950773.0
2025-04-04 12:05:00,76.85,76.96,76.84,76.92,1560638.0,76.0971,76.2061,76.0872,76.1665,1560638.0
2025-04-04 12:10:00,76.92,77.02,76.92,77.0,2352895.0,76.1665,76.2655,76.1665,76.2457,2352895.0
2025-04-04 12:15:00,77.01,77.02,76.9,76.92,1157230.0,76.2556,76.2655,76.1467,76.1665,1157230.0
2025-04-04 12:20:00,76.93,76.96,76.88,76.93,987504.0,76.1764,76.2061,76.1269,76.1764,987504.0
2025-04-04 12:25:00,76.93,76.96,76.89,76.94,805482.0,76.1764,76.2061,76.1368,76.1863,805482.0
2025-04-04 12:30:00,76.93,76.94,76.8,76.8,574417.0,76.1764,76.1863,76.0476,76.0476,574417.0
2025-04-04 12:35:00,76.79,76.92,76.78,76.91,1155130.0,76.0377,76.1665,76.0278,76.1566,1155130.0
2025-04-04 12:40:00,76.91,76.91,76.81,76.85,1602938.0,76.1566,76.1566,76.0575,76.0971,1602938.0
2025-04-04 12:45:00,76.84,76.87,76.78,76.78,1110998.0,76.0872,76.117,76.0278,76.0278,1110998.0
2025-04-04 12:50:00,76.78,76.79,76.74,76.76,1347295.0,76.0278,76.0377,75.9882,76.008,1347295.0
2025-04-04 12:55:00,76.76,76.83,76.74,76.79,1677610.0,76.008,76.0773,75.9882,76.0377,1677610.0
2025-04-04 13:00:00,76.78,76.84,76.72,76.77,955310.0,76.0278,76.0872,75.9684,76.0179,955310.0
2025-04-04 13:05:00,76.77,76.79,76.69,76.7,734071.0,76.0179,76.0377,75.9387,75.9486,734071.0
2025-04-04 13:10:00,76.7,76.71,76.55,76.57,1090700.0,75.9486,75.9585,75.8001,75.8199,1090700.0
2025-04-04 13:15:00,76.56,76.61,76.54,76.6,1438228.0,75.81,75.8595,75.7902,75.8496,1438228.0
2025-04-04 13:20:00,76.6,76.7,76.59,76.7,1831539.0,75.8496,75.9486,75.8397,75.9486,1831539.0
2025-04-04 13:25:00,76.7,76.83,76.69,76.8,1307920.0,75.9486,76.0773,75.9387,76.0476,1307920.0
2025-04-04 13:30:00,76.8,76.89,76.79,76.86,3494951.0,76.0476,76.1368,76.0377,76.107,3494951.0
2025-04-04 13:35:00,76.86,76.99,76.85,76.98,1253618.0,76.107,76.2358,76.0971,76.2259,1253618.0
2025-04-04 13:40:00,76.97,77.07,76.96,76.98,1752673.0,76.216,76.315,76.2061,76.2259,1752673.0
2025-04-04 13:45:00,76.98,77.01,76.88,76.95,1088824.0,76.2259,76.2556,76.1269,76.1962,1088824.0
2025-04-04 13:50:00,76.95,77.01,76.94,76.95,1784444.0,76.1962,76.2556,76.1863,76.1962,1784444.0
2025-04-04 13:55:00,76.95,76.96,76.88,76.93,626822.0,76.1962,76.2061,76.1269,76.1764,626822.0
2025-04-04 14:00:00,76.93,76.99,76.93,76.94,734856.0,76.1764,76.2358,76.1764,76.1863,734856.0
2025-04-04 14:05:00,76.94,76.96,76.8,76.82,1149617.0,76.1863,76.2061,76.0476,76.0674,1149617.0
2025-04-04 14:10:00,76.83,76.87,76.8,76.85,376653.0,76.0773,76.117,76.0476,76.0971,376653.0
2025-04-04 14:15:00,76.84,76.85,76.81,76.83,312174.0,76.0872,76.0971,76.0575,76.0773,312174.0
2025-04-04 14:20:00,76.84,76.85,76.77,76.78,1421606.0,76.0872,76.0971,76.0179,76.0278,1421606.0
2025-04-04 14:25:00,76.78,76.8,76.76,76.78,411626.0,76.0278,76.0476,76.008,76.0278,411626.0
2025-04-04 14:30:00,76.77,76.78,76.73,76.77,959954.0,76.0179,76.0278,75.9783,76.0179,959954.0
2025-04-04 14:35:00,76.77,76.78,76.66,76.66,1095309.0,76.0179,76.0278,75.909,75.909,1095309.0
2025-04-04 14:40:00,76.66,76.67,76.58,76.59,1177656.0,75.909,75.9189,75.8298,75.8397,1177656.0
2025-04-04 14:45:00,76.6,76.65,76.54,76.65,1152133.0,75.8496,75.8991,75.7902,75.8991,1152133.0
2025-04-04 14:50:00,76.65,76.69,76.6,76.68,955854.0,75.8991,75.9387,75.8496,75.9288,955854.0
2025-04-04 14:55:00,76.69,76.71,76.62,76.67,1428432.0,75.9387,75.9585,75.8694,75.9189,1428432.0
2025-04-04 15:00:00,76.67,76.72,76.63,76.72,1659302.0,75.9189,75.9684,75.8793,75.9684,1659302.0
2025-04-04 15:05:00,76.72,76.73,76.66,76.69,838646.0,75.9684,75.9783,75.909,75.9387,838646.0
2025-04-04 15:10:00,76.69,76.82,76.68,76.81,1020779.0,75.9387,76.0674,75.9288,76.0575,1020779.0
2025-04-04 15:15:00,76.81,76.84,76.74,76.78,835658.0,76.0575,76.0872,75.9882,76.0278,835658.0
2025-04-04 15:20:00,76.78,76.88,76.78,76.88,2020084.0,76.0278,76.1269,76.0278,76.1269,2020084.0
2025-04-04 15:25:00,76.88,76.89,76.81,76.83,1237449.0,76.1269,76.1368,76.0575,76.0773,1237449.0
2025-04-04 15:30:00,76.83,76.93,76.8,76.92,1793190.0,76.0773,76.1764,76.0476,76.1665,1793190.0
2025-04-04 15:35:00,76.93,77.0,76.91,76.94,1527142.0,76.1764,76.2457,76.1566,76.1863,1527142.0
2025-04-04 15:40:00,76.93,76.99,76.87,76.99,1039151.0,76.1764,76.2358,76.117,76.2358,1039151.0
2025-04-04 15:45:00,76.99,77.04,76.93,76.94,2346223.0,76.2358,76.2853,76.1764,76.1863,2346223.0
2025-04-04 15:50:00,76.93,76.94,76.8,76.82,2401481.0,76.1764,76.1863,76.0476,76.0674,2401481.0
2025-04-04 15:55:00,76.83,76.87,76.64,76.79,5379107.0,76.0773,76.117,75.8892,76.0377,5379107.0
2025-04-07 09:30:00,75.87,75.97,75.63,75.8,5614701.0,75.1267,75.2258,74.8891,75.0574,5614701.0
2025-04-07 09:35:00,75.8,75.91,75.66,75.78,7161304.0,75.0574,75.1664,74.9188,75.0376,7161304.0
2025-04-07 09:40:00,75.77,75.82,75.69,75.81,4185303.0,75.0277,75.0772,74.9485,75.0673,4185303.0
2025-04-07 09:45:00,75.81,75.98,75.75,75.91,3772020.0,75.0673,75.2357,75.0079,75.1664,3772020.0
2025-04-07 09:50:00,75.91,76.08,75.9,76.05,1746282.0,75.1664,75.3347,75.1565,75.305,1746282.0
2025-04-07 09:55:00,76.03,76.27,76.0,76.25,2814164.0,75.2852,75.5228,75.2555,75.503,2814164.0
2025-04-07 10:00:00,76.25,76.38,76.14,76.17,3636610.0,75.503,75.6318,75.3941,75.4238,3636610.0
2025-04-07 10:05:00,76.17,76.24,76.08,76.19,3752568.0,75.4238,75.4931,75.3347,75.4436,3752568.0
2025-04-07 10:10:00,76.19,77.6,76.18,77.15,6651743.0,75.4436,76.8398,75.4337,76.3942,6651743.0
2025-04-07 10:15:00,77.16,77.3,76.71,76.79,2830384.0,76.4041,76.5427,75.9585,76.0377,2830384.0
2025-04-07 10:20:00,76.79,76.8,76.09,76.18,2672592.0,76.0377,76.0476,75.3446,75.4337,2672592.0
2025-04-07 10:25:00,76.18,76.42,76.07,76.16,1086866.0,75.4337,75.6714,75.3248,75.4139,1086866.0
2025-04-07 10:30:00,76.16,76.6,76.15,76.27,1195128.0,75.4139,75.8496,75.404,75.5228,1195128.0
2025-04-07 10:35:00,76.27,76.35,76.02,76.12,2227934.0,75.5228,75.602,75.2753,75.3743,2227934.0
2025-04-07 10:40:00,76.11,76.36,76.06,76.34,1422284.0,75.3644,75.6119,75.3149,75.5921,1422284.0
2025-04-07 10:45:00,76.34,76.43,76.23,76.34,1605440.0,75.5921,75.6813,75.4832,75.5921,1605440.0
2025-04-07 10:50:00,76.34,76.64,76.33,76.61,1469671.0,75.5921,75.8892,75.5822,75.8595,1469671.0
2025-04-07 10:55:00,76.61,76.64,76.45,76.45,1664574.0,75.8595,75.8892,75.7011,75.7011,1664574.0
2025-04-07 11:00:00,76.45,76.64,76.38,76.44,1262539.0,75.7011,75.8892,75.6318,75.6912,1262539.0
2025-04-07 11:05:00,76.44,76.44,76.24,76.31,1971618.0,75.6912,75.6912,75.4931,75.5624,1971618.0
2025-04-07 11:10:00,76.31,76.45,75.94,75.99,1903757.0,75.5624,75.7011,75.1961,75.2456,1903757.0
2025-04-07 11:15:00,75.98,76.36,75.83,76.28,1687737.0,75.2357,75.6119,75.0871,75.5327,1687737.0
2025-04-07 11:20:00,76.28,76.41,75.92,75.92,928329.0,75.5327,75.6615,75.1763,75.1763,928329.0
2025-04-07 11:25:00,75.92,76.09,75.91,75.92,1419358.0,75.1763,75.3446,75.1664,75.1763,1419358.0
2025-04-07 11:30:00,75.93,76.13,75.93,75.99,1396562.0,75.1862,75.3842,75.1862,75.2456,1396562.0
2025-04-07 11:35:00,75.99,76.3,75.97,76.1,2078008.0,75.2456,75.5525,75.2258,75.3545,2078008.0
2025-04-07 11:40:00,76.09,76.32,76.09,76.31,1209260.0,75.3446,75.5723,75.3446,75.5624,1209260.0
2025-04-07 11:45:00,76.3,76.3,76.16,76.21,1729340.0,75.5525,75.5525,75.4139,75.4634,1729340.0
2025-04-07 11:50:00,76.21,76.28,76.05,76.06,1180691.0,75.4634,75.5327,75.305,75.3149,1180691.0
2025-04-07 11:55:00,76.06,76.16,76.04,76.11,1942811.0,75.3149,75.4139,75.2951,75.3644,1942811.0
2025-04-07 12:00:00,76.11,76.13,76.02,76.04,990874.0,75.3644,75.3842,75.2753,75.2951,990874.0
2025-04-07 12:05:00,76.05,76.08,75.95,75.95,1168201.0,75.305,75.3347,75.206,75.206,1168201.0
2025-04-07 12:10:00,75.95,75.98,75.88,75.92,1709370.0,75.206,75.2357,75.1367,75.1763,1709370.0
2025-04-07 12:15:00,75.92,75.96,75.81,75.91,853489.0,75.1763,75.2159,75.0673,75.1664,853489.0
2025-04-07 12:20:00,75.91,75.91,75.79,75.88,861712.0,75.1664,75.1664,75.0475,75.1367,861712.0
2025-04-07 12:25:00,75.88,76.0,75.87,75.98,1294351.0,75.1367,75.2555,75.1267,75.2357,1294351.0
2025-04-07 12:30:00,75.99,76.05,75.95,76.0,763319.0,75.2456,75.305,75.206,75.2555,763319.0
2025-04-07 12:35:00,76.0,76.01,75.9,75.9,746295.0,75.2555,75.2654,75.1565,75.1565,746295.0
2025-04-07 12:40:00,75.9,75.95,75.82,75.89,1271157.0,75.1565,75.206,75.0772,75.1466,1271157.0
2025-04-07 12:45:00,75.88,75.93,75.83,75.93,1034421.0,75.1367,75.1862,75.0871,75.1862,1034421.0
2025-04-07 12:50:00,75.92,75.94,75.83,75.88,994306.0,75.1763,75.1961,75.0871,75.1367,994306.0
2025-04-07 12:55:00,75.88,75.96,75.82,75.95,1240132.0,75.1367,75.2159,75.0772,75.206,1240132.0
2025-04-07 13:00:00,75.94,76.23,75.89,75.9,1701873.0,75.1961,75.4832,75.1466,75.1565,1701873.0
2025-04-07 13:05:00,75.9,75.96,75.85,75.94,1018633.0,75.1565,75.2159,75.1069,75.1961,1018633.0
2025-04-07 13:10:00,75.95,76.15,75.9,76.15,1085329.0,75.206,75.404,75.1565,75.404,1085329.0
2025-04-07 13:15:00,76.15,76.21,76.1,76.17,989320.0,75.404,75.4634,75.3545,75.4238,989320.0
2025-04-07 13:20:00,76.17,76.21,76.11,76.14,1044057.0,75.4238,75.4634,75.3644,75.3941,1044057.0
2025-04-07 13:25:00,76.15,76.17,76.04,76.14,1198502.0,75.404,75.4238,75.2951,75.3941,1198502.0
2025-04-07 13:30:00,76.15,76.15,76.01,76.05,1636201.0,75.404,75.404,75.2654,75.305,1636201.0
2025-04-07 13:35:00,76.05,76.14,76.01,76.12,822194.0,75.305,75.3941,75.2654,75.3743,822194.0
2025-04-07 13:40:00,76.11,76.15,76.03,76.12,849838.0,75.3644,75.404,75.2852,75.3743,849838.0
2025-04-07 13:45:00,76.13,76.23,76.01,76.18,1361864.0,75.3842,75.4832,75.2654,75.4337,1361864.0
2025-04-07 13:50:00,76.18,76.29,76.18,76.25,1696078.0,75.4337,75.5426,75.4337,75.503,1696078.0
2025-04-07 13:55:00,76.25,76.33,76.2,76.31,979852.0,75.503,75.5822,75.4535,75.5624,979852.0
2025-04-07 14:00:00,76.31,76.34,76.17,76.2,1595012.0,75.5624,75.5921,75.4238,75.4535,1595012.0
2025-04-07 14:05:00,76.2,76.22,76.05,76.17,1463370.0,75.4535,75.4733,75.305,75.4238,1463370.0
2025-04-07 14:10:00,76.16,76.22,76.05,76.12,1147966.0,75.4139,75.4733,75.305,75.3743,1147966.0
2025-04-07 14:15:00,76.12,76.28,76.09,76.22,992324.0,75.3743,75.5327,75.3446,75.4733,992324.0
2025-04-07 14:20:00,76.22,76.26,76.09,76.16,985576.0,75.4733,75.5129,75.3446,75.4139,985576.0
2025-04-07 14:25:00,76.15,76.19,76.02,76.04,1350679.0,75.404,75.4436,75.2753,75.2951,1350679.0
2025-04-07 14:30:00,76.05,76.13,76.04,76.09,777001.0,75.305,75.3842,75.2951,75.3446,777001.0
2025-04-07 14:35:00,76.09,76.19,76.07,76.17,982694.0,75.3446,75.4436,75.3248,75.4238,982694.0
2025-04-07 14:40:00,76.17,76.22,76.1,76.16,995204.0,75.4238,75.4733,75.3545,75.4139,995204.0
2025-04-07 14:45:00,76.16,76.25,76.1,76.17,1026596.0,75.4139,75.503,75.3545,75.4238,1026596.0
2025-04-07 14:50:00,76.17,76.17,76.06,76.11,1045386.0,75.4238,75.4238,75.3149,75.3644,1045386.0
2025-04-07 14:55:00,76.11,76.15,76.04,76.05,1614768.0,75.3644,75.404,75.2951,75.305,1614768.0
2025-04-07 15:00:00,76.05,76.23,76.03,76.09,1390333.0,75.305,75.4832,75.2852,75.3446,1390333.0
2025-04-07 15:05:00,76.09,76.13,76.06,76.09,1034189.0,75.3446,75.3842,75.3149,75.3446,1034189.0
2025-04-07 15:10:00,76.08,76.16,76.03,76.12,1267125.0,75.3347,75.4139,75.2852,75.3743,1267125.0
2025-04-07 15:15:00,76.12,76.25,76.04,76.19,844243.0,75.3743,75.503,75.2951,75.4436,844243.0
2025-04-07 15:20:00,76.18,76.22,76.09,76.16,1171609.0,75.4337,75.4733,75.3446,75.4139,1171609.0
2025-04-07 15:25:00,76.16,76.18,76.0,76.01,1360397.0,75.4139,75.4337,75.2555,75.2654,1360397.0
2025-04-07 15:30:00,76.01,76.16,76.0,76.13,1423064.0,75.2654,75.4139,75.2555,75.3842,1423064.0
2025-04-07 15:35:00,76.13,76.18,76.04,76.06,4539137.0,75.3842,75.4337,75.2951,75.3149,4539137.0
2025-04-07 15:40:00,76.06,76.07,75.88,76.01,1723877.0,75.3149,75.3248,75.1367,75.2654,1723877.0
2025-04-07 15:45:00,76.03,76.09,75.96,76.08,1770511.0,75.2852,75.3446,75.2159,75.3347,1770511.0
2025-04-07 15:50:00,76.07,76.19,76.03,76.15,2362423.0,75.3248,75.4436,75.2852,75.404,2362423.0
2025-04-07 15:55:00,76.15,76.22,76.02,76.14,3986250.0,75.404,75.4733,75.2753,75.3941,3986250.0
2025-04-08 09:30:00,77.02,77.13,76.87,76.9,3427772.0,76.2655,76.3744,76.117,76.1467,3427772.0
2025-04-08 09:35:00,76.91,76.92,76.73,76.81,2002024.0,76.1566,76.1665,75.9783,76.0575,2002024.0
2025-04-08 09:40:00,76.82,76.82,76.7,76.77,2177686.0,76.0674,76.0674,75.9486,76.0179,2177686.0
2025-04-08 09:45:00,76.77,76.81,76.65,76.73,1528539.0,76.0179,76.0575,75.8991,75.9783,1528539.0
2025-04-08 09:50:00,76.73,76.84,76.73,76.83,949473.0,75.9783,76.0872,75.9783,76.0773,949473.0
2025-04-08 09:55:00,76.83,76.91,76.79,76.89,952701.0,76.0773,76.1566,76.0377,76.1368,952701.0
2025-04-08 10:00:00,76.88,76.94,76.87,76.92,1237825.0,76.1269,76.1863,76.117,76.1665,1237825.0
2025-04-08 10:05:00,76.92,76.98,76.86,76.9,1662848.0,76.1665,76.2259,76.107,76.1467,1662848.0
2025-04-08 10:10:00,76.91,76.93,76.82,76.87,1489955.0,76.1566,76.1764,76.0674,76.117,1489955.0
2025-04-08 10:15:00,76.87,76.93,76.84,76.9,407470.0,76.117,76.1764,76.0872,76.1467,407470.0
2025-04-08 10:20:00,76.9,76.92,76.83,76.84,777735.0,76.1467,76.1665,76.0773,76.0872,777735.0
2025-04-08 10:25:00,76.84,76.93,76.83,76.91,554353.0,76.0872,76.1764,76.0773,76.1566,554353.0
2025-04-08 10:30:00,76.91,76.94,76.84,76.91,1819249.0,76.1566,76.1863,76.0872,76.1566,1819249.0
2025-04-08 10:35:00,76.91,76.91,76.85,76.89,1207351.0,76.1566,76.1566,76.0971,76.1368,1207351.0
2025-04-08 10:40:00,76.89,76.9,76.82,76.84,551820.0,76.1368,76.1467,76.0674,76.0872,551820.0
2025-04-08 10:45:00,76.84,76.86,76.77,76.8,2117619.0,76.0872,76.107,76.0179,76.0476,2117619.0
2025-04-08 10:50:00,76.8,76.84,76.78,76.78,1223557.0,76.0476,76.0872,76.0278,76.0278,1223557.0
2025-04-08 10:55:00,76.78,76.79,76.73,76.73,825284.0,76.0278,76.0377,75.9783,75.9783,825284.0
2025-04-08 11:00:00,76.73,76.81,76.73,76.8,1896667.0,75.9783,76.0575,75.9783,76.0476,1896667.0
2025-04-08 11:05:00,76.8,76.81,76.73,76.77,514619.0,76.0476,76.0575,75.9783,76.0179,514619.0
2025-04-08 11:10:00,76.77,76.77,76.72,76.73,788286.0,76.0179,76.0179,75.9684,75.9783,788286.0
2025-04-08 11:15:00,76.73,76.76,76.69,76.75,1137788.0,75.9783,76.008,75.9387,75.9981,1137788.0
2025-04-08 11:20:00,76.76,76.8,76.71,76.72,857808.0,76.008,76.0476,75.9585,75.9684,857808.0
2025-04-08 11:25:00,76.72,76.76,76.67,76.7,1207188.0,75.9684,76.008,75.9189,75.9486,1207188.0
2025-04-08 11:30:00,76.7,76.8,76.7,76.78,804353.0,75.9486,76.0476,75.9486,76.0278,804353.0
2025-04-08 11:35:00,76.77,76.82,76.73,76.79,1325186.0,76.0179,76.0674,75.9783,76.0377,1325186.0
2025-04-08 11:40:00,76.78,76.81,76.76,76.76,322407.0,76.0278,76.0575,76.008,76.008,322407.0
2025-04-08 11:45:00,76.77,76.81,76.73,76.73,442556.0,76.0179,76.0575,75.9783,75.9783,442556.0
2025-04-08 11:50:00,76.73,76.74,76.66,76.73,771015.0,75.9783,75.9882,75.909,75.9783,771015.0
2025-04-08 11:55:00,76.73,76.8,76.72,76.8,323314.0,75.9783,76.0476,75.9684,76.0476,323314.0
2025-04-08 12:00:00,76.8,76.8,76.71,76.72,1740364.0,76.0476,76.0476,75.9585,75.9684,1740364.0
2025-04-08 12:05:00,76.73,76.77,76.7,76.7,421829.0,75.9783,76.0179,75.9486,75.9486,421829.0
2025-04-08 12:10:00,76.71,76.75,76.69,76.7,279529.0,75.9585,75.9981,75.9387,75.9486,279529.0
2025-04-08 12:15:00,76.69,76.69,76.61,76.63,624460.0,75.9387,75.9387,75.8595,75.8793,624460.0
2025-04-08 12:20:00,76.64,76.65,76.55,76.56,840444.0,75.8892,75.8991,75.8001,75.81,840444.0
2025-04-08 12:25:00,76.56,76.57,76.51,76.56,1293201.0,75.81,75.8199,75.7605,75.81,1293201.0
2025-04-08 12:30:00,76.56,76.59,76.45,76.46,1151463.0,75.81,75.8397,75.7011,75.711,1151463.0
2025-04-08 12:35:00,76.45,76.47,76.23,76.28,817776.0,75.7011,75.7209,75.4832,75.5327,817776.0
2025-04-08 12:40:00,76.28,76.35,76.22,76.24,836201.0,75.5327,75.602,75.4733,75.4931,836201.0
2025-04-08 12:45:00,76.24,76.39,76.21,76.35,1272042.0,75.4931,75.6417,75.4634,75.602,1272042.0
2025-04-08 12:50:00,76.35,76.38,76.3,76.31,287231.0,75.602,75.6318,75.5525,75.5624,287231.0
2025-04-08 12:55:00,76.31,76.37,76.26,76.31,2603166.0,75.5624,75.6219,75.5129,75.5624,2603166.0
2025-04-08 13:00:00,76.3,76.33,76.23,76.3,1801983.0,75.5525,75.5822,75.4832,75.5525,1801983.0
2025-04-08 13:05:00,76.3,76.32,76.21,76.23,729313.0,75.5525,75.5723,75.4634,75.4832,729313.0
2025-04-08 13:10:00,76.23,76.24,76.11,76.14,1547558.0,75.4832,75.4931,75.3644,75.3941,1547558.0
2025-04-08 13:15:00,76.15,76.21,76.13,76.17,972367.0,75.404,75.4634,75.3842,75.4238,972367.0
2025-04-08 13:20:00,76.17,76.18,76.11,76.12,826623.0,75.4238,75.4337,75.3644,75.3743,826623.0
2025-04-08 13:25:00,76.13,76.15,76.03,76.06,1247002.0,75.3842,75.404,75.2852,75.3149,1247002.0
2025-04-08 13:30:00,76.06,76.08,76.0,76.01,1443581.0,75.3149,75.3347,75.2555,75.2654,1443581.0
2025-04-08 13:35:00,76.01,76.11,76.0,76.08,2077462.0,75.2654,75.3644,75.2555,75.3347,2077462.0
2025-04-08 13:40:00,76.08,76.19,76.07,76.13,1525907.0,75.3347,75.4436,75.3248,75.3842,1525907.0
2025-04-08 13:45:00,76.13,76.13,76.03,76.07,677154.0,75.3842,75.3842,75.2852,75.3248,677154.0
2025-04-08 13:50:00,76.07,76.14,76.04,76.05,874158.0,75.3248,75.3941,75.2951,75.305,874158.0
2025-04-08 13:55:00,76.05,76.13,76.04,76.1,1769594.0,75.305,75.3842,75.2951,75.3545,1769594.0
2025-04-08 14:00:00,76.1,76.13,76.08,76.09,760711.0,75.3545,75.3842,75.3347,75.3446,760711.0
2025-04-08 14:05:00,76.09,76.09,76.02,76.06,1024334.0,75.3446,75.3446,75.2753,75.3149,1024334.0
2025-04-08 14:10:00,76.05,76.1,76.05,76.08,844085.0,75.305,75.3545,75.305,75.3347,844085.0
2025-04-08 14:15:00,76.08,76.18,76.07,76.17,715146.0,75.3347,75.4337,75.3248,75.4238,715146.0
2025-04-08 14:20:00,76.17,76.18,76.13,76.17,486924.0,75.4238,75.4337,75.3842,75.4238,486924.0
2025-04-08 14:25:00,76.17,76.17,76.12,76.13,552933.0,75.4238,75.4238,75.3743,75.3842,552933.0
2025-04-08 14:30:00,76.13,76.28,76.1,76.12,1188992.0,75.3842,75.5327,75.3545,75.3743,1188992.0
2025-04-08 14:35:00,76.12,76.12,76.05,76.09,456986.0,75.3743,75.3743,75.305,75.3446,456986.0
2025-04-08 14:40:00,76.09,76.1,76.02,76.03,307762.0,75.3446,75.3545,75.2753,75.2852,307762.0
2025-04-08 14:45:00,76.03,76.08,76.03,76.06,480666.0,75.2852,75.3347,75.2852,75.3149,480666.0
2025-04-08 14:50:00,76.06,76.07,75.99,76.0,806557.0,75.3149,75.3248,75.2456,75.2555,806557.0
2025-04-08 14:55:00,76.0,76.01,75.94,75.95,1088554.0,75.2555,75.2654,75.1961,75.206,1088554.0
2025-04-08 15:00:00,75.94,75.98,75.81,75.86,1034635.0,75.1961,75.2357,75.0673,75.1168,1034635.0
2025-04-08 15:05:00,75.86,75.89,75.81,75.86,956634.0,75.1168,75.1466,75.0673,75.1168,956634.0
2025-04-08 15:10:00,75.86,75.89,75.77,75.79,783861.0,75.1168,75.1466,75.0277,75.0475,783861.0
2025-04-08 15:15:00,75.8,75.81,75.66,75.7,863926.0,75.0574,75.0673,74.9188,74.9584,863926.0
2025-04-08 15:20:00,75.7,75.8,75.69,75.79,1079608.0,74.9584,75.0574,74.9485,75.0475,1079608.0
2025-04-08 15:25:00,75.8,75.86,75.78,75.81,818404.0,75.0574,75.1168,75.0376,75.0673,818404.0
2025-04-08 15:30:00,75.81,75.81,75.7,75.73,1109131.0,75.0673,75.0673,74.9584,74.9881,1109131.0
2025-04-08 15:35:00,75.72,75.73,75.59,75.59,2179774.0,74.9782,74.9881,74.8495,74.8495,2179774.0
2025-04-08 15:40:00,75.59,75.66,75.46,75.47,1801185.0,74.8495,74.9188,74.7208,74.7307,1801185.0
2025-04-08 15:45:00,75.47,75.52,75.42,75.44,1653809.0,74.7307,74.7802,74.6812,74.701,1653809.0
2025-04-08 15:50:00,75.44,75.68,75.44,75.67,2474173.0,74.701,74.9386,74.701,74.9287,2474173.0
2025-04-08 15:55:00,75.67,75.81,75.63,75.8,2800720.0,74.9287,75.0673,74.8891,75.0574,2800720.0
2025-04-09 09:30:00,75.1,75.38,75.08,75.27,2022865.0,74.3643,74.6415,74.3445,74.5326,2022865.0
2025-04-09 09:35:00,75.27,75.42,75.2,75.38,1691517.0,74.5326,74.6812,74.4633,74.6415,1691517.0
2025-04-09 09:40:00,75.37,75.45,75.24,75.25,2171163.0,74.6316,74.7109,74.5029,74.5128,2171163.0
2025-04-09 09:45:00,75.25,75.42,75.24,75.4,3102386.0,74.5128,74.6812,74.5029,74.6614,3102386.0
2025-04-09 09:50:00,75.4,75.44,75.34,75.37,445295.0,74.6614,74.701,74.6019,74.6316,445295.0
2025-04-09 09:55:00,75.37,75.39,75.3,75.34,512315.0,74.6316,74.6515,74.5623,74.6019,512315.0
2025-04-09 10:00:00,75.34,75.46,75.33,75.43,1582957.0,74.6019,74.7208,74.592,74.6911,1582957.0
2025-04-09 10:05:00,75.43,75.44,75.29,75.31,1318991.0,74.6911,74.701,74.5524,74.5722,1318991.0
2025-04-09 10:10:00,75.31,75.4,75.3,75.36,785047.0,74.5722,74.6614,74.5623,74.6217,785047.0
2025-04-09 10:15:00,75.35,75.5,75.34,75.48,1700312.0,74.6118,74.7604,74.6019,74.7406,1700312.0
2025-04-09 10:20:00,75.48,75.5,75.39,75.44,480782.0,74.7406,74.7604,74.6515,74.701,480782.0
2025-04-09 10:25:00,75.43,75.51,75.42,75.48,1297811.0,74.6911,74.7703,74.6812,74.7406,1297811.0
2025-04-09 10:30:00,75.48,75.58,75.45,75.53,4021441.0,74.7406,74.8396,74.7109,74.7901,4021441.0
2025-04-09 10:35:00,75.52,75.54,75.44,75.45,1975305.0,74.7802,74.8,74.701,74.7109,1975305.0
2025-04-09 10:40:00,75.45,75.49,75.4,75.42,1646349.0,74.7109,74.7505,74.6614,74.6812,1646349.0
2025-04-09 10:45:00,75.41,75.45,75.33,75.33,1066378.0,74.6713,74.7109,74.592,74.592,1066378.0
2025-04-09 10:50:00,75.34,75.34,75.26,75.29,1823249.0,74.6019,74.6019,74.5227,74.5524,1823249.0
2025-04-09 10:55:00,75.29,75.32,75.28,75.28,849355.0,74.5524,74.5821,74.5425,74.5425,849355.0
2025-04-09 11:00:00,75.28,75.38,75.27,75.38,1074063.0,74.5425,74.6415,74.5326,74.6415,1074063.0
2025-04-09 11:05:00,75.38,75.46,75.37,75.42,1225582.0,74.6415,74.7208,74.6316,74.6812,1225582.0
2025-04-09 11:10:00,75.42,75.46,75.36,75.38,1190009.0,74.6812,74.7208,74.6217,74.6415,1190009.0
2025-04-09 11:15:00,75.39,75.48,75.39,75.45,1420228.0,74.6515,74.7406,74.6515,74.7109,1420228.0
2025-04-09 11:20:00,75.45,75.51,75.44,75.5,369806.0,74.7109,74.7703,74.701,74.7604,369806.0
2025-04-09 11:25:00,75.51,75.52,75.44,75.44,886914.0,74.7703,74.7802,74.701,74.701,886914.0
2025-04-09 11:30:00,75.44,75.5,75.36,75.4,987807.0,74.701,74.7604,74.6217,74.6614,987807.0
2025-04-09 11:35:00,75.4,75.42,75.31,75.31,495364.0,74.6614,74.6812,74.5722,74.5722,495364.0
2025-04-09 11:40:00,75.3,75.32,75.26,75.27,1045659.0,74.5623,74.5821,74.5227,74.5326,1045659.0
2025-04-09 11:45:00,75.27,75.37,75.26,75.34,328311.0,74.5326,74.6316,74.5227,74.6019,328311.0
2025-04-09 11:50:00,75.33,75.36,75.26,75.26,846250.0,74.592,74.6217,74.5227,74.5227,846250.0
2025-04-09 11:55:00,75.26,75.28,75.2,75.22,1225263.0,74.5227,74.5425,74.4633,74.4831,1225263.0
2025-04-09 12:00:00,75.22,75.26,75.18,75.25,327418.0,74.4831,74.5227,74.4435,74.5128,327418.0
2025-04-09 12:05:00,75.25,75.31,75.23,75.3,421363.0,74.5128,74.5722,74.493,74.5623,421363.0
2025-04-09 12:10:00,75.3,75.39,75.29,75.37,369191.0,74.5623,74.6515,74.5524,74.6316,369191.0
2025-04-09 12:15:00,75.37,75.41,75.36,75.4,216078.0,74.6316,74.6713,74.6217,74.6614,216078.0
2025-04-09 12:20:00,75.4,75.43,75.39,75.42,596638.0,74.6614,74.6911,74.6515,74.6812,596638.0
2025-04-09 12:25:00,75.42,75.46,75.4,75.41,757603.0,74.6812,74.7208,74.6614,74.6713,757603.0
2025-04-09 12:30:00,75.41,75.48,75.4,75.47,559904.0,74.6713,74.7406,74.6614,74.7307,559904.0
2025-04-09 12:35:00,75.47,75.51,75.42,75.43,508049.0,74.7307,74.7703,74.6812,74.6911,508049.0
2025-04-09 12:40:00,75.43,75.44,75.34,75.39,773510.0,74.6911,74.701,74.6019,74.6515,773510.0
2025-04-09 12:45:00,75.39,75.4,75.35,75.39,248438.0,74.6515,74.6614,74.6118,74.6515,248438.0
2025-04-09 12:50:00,75.4,75.43,75.39,75.42,725362.0,74.6614,74.6911,74.6515,74.6812,725362.0
2025-04-09 12:55:00,75.42,75.46,75.35,75.35,430018.0,74.6812,74.7208,74.6118,74.6118,430018.0
2025-04-09 13:00:00,75.36,75.72,75.35,75.71,937322.0,74.6217,74.9782,74.6118,74.9683,937322.0
2025-04-09 13:05:00,75.72,75.72,75.46,75.47,749188.0,74.9782,74.9782,74.7208,74.7307,749188.0
2025-04-09 13:10:00,75.47,75.54,75.44,75.53,896275.0,74.7307,74.8,74.701,74.7901,896275.0
2025-04-09 13:15:00,75.55,75.97,75.45,75.89,2124483.0,74.8099,75.2258,74.7109,75.1466,2124483.0
2025-04-09 13:20:00,75.89,76.9,75.75,76.7,5323399.0,75.1466,76.1467,75.0079,75.9486,5323399.0
2025-04-09 13:25:00,76.69,77.43,76.67,76.86,4840404.0,75.9387,76.6715,75.9189,76.107,4840404.0
2025-04-09 13:30:00,76.86,77.4,76.78,77.4,5144067.0,76.107,76.6418,76.0278,76.6418,5144067.0
2025-04-09 13:35:00,77.39,77.72,77.25,77.3,4051488.0,76.6319,76.9586,76.4932,76.5427,4051488.0
2025-04-09 13:40:00,77.29,77.49,77.23,77.25,5330790.0,76.5328,76.7309,76.4734,76.4932,5330790.0
2025-04-09 13:45:00,77.27,77.44,77.21,77.22,4507134.0,76.513,76.6814,76.4536,76.4635,4507134.0
2025-04-09 13:50:00,77.23,77.28,77.09,77.2,3089273.0,76.4734,76.5229,76.3348,76.4437,3089273.0
2025-04-09 13:55:00,77.2,77.51,77.14,77.48,4100246.0,76.4437,76.7507,76.3843,76.721,4100246.0
2025-04-09 14:00:00,77.49,77.58,77.32,77.55,2511969.0,76.7309,76.82,76.5625,76.7903,2511969.0
2025-04-09 14:05:00,77.55,77.56,77.14,77.23,3170270.0,76.7903,76.8002,76.3843,76.4734,3170270.0
2025-04-09 14:10:00,77.24,77.35,77.19,77.23,2169875.0,76.4833,76.5922,76.4338,76.4734,2169875.0
2025-04-09 14:15:00,77.23,77.28,77.09,77.13,2465330.0,76.4734,76.5229,76.3348,76.3744,2465330.0
2025-04-09 14:20:00,77.13,77.41,77.06,77.33,2280644.0,76.3744,76.6517,76.3051,76.5724,2280644.0
2025-04-09 14:25:00,77.33,77.38,77.25,77.3,1716310.0,76.5724,76.622,76.4932,76.5427,1716310.0
2025-04-09 14:30:00,77.3,77.4,77.26,77.3,1624544.0,76.5427,76.6418,76.5031,76.5427,1624544.0
2025-04-09 14:35:00,77.3,77.42,77.24,77.37,1056590.0,76.5427,76.6616,76.4833,76.6121,1056590.0
2025-04-09 14:40:00,77.36,77.39,77.13,77.15,1469477.0,76.6022,76.6319,76.3744,76.3942,1469477.0
2025-04-09 14:45:00,77.14,77.26,77.09,77.2,1169672.0,76.3843,76.5031,76.3348,76.4437,1169672.0
2025-04-09 14:50:00,77.2,77.32,77.15,77.17,915872.0,76.4437,76.5625,76.3942,76.414,915872.0
2025-04-09 14:55:00,77.17,77.21,77.02,77.03,1416131.0,76.414,76.4536,76.2655,76.2754,1416131.0
2025-04-09 15:00:00,77.02,77.14,76.98,77.13,1024282.0,76.2655,76.3843,76.2259,76.3744,1024282.0
2025-04-09 15:05:00,77.13,77.22,77.11,77.22,862944.0,76.3744,76.4635,76.3546,76.4635,862944.0
2025-04-09 15:10:00,77.22,77.36,77.21,77.34,1059758.0,76.4635,76.6022,76.4536,76.5823,1059758.0
2025-04-09 15:15:00,77.34,77.41,77.24,77.38,1193284.0,76.5823,76.6517,76.4833,76.622,1193284.0
2025-04-09 15:20:00,77.38,77.51,77.37,77.51,1149986.0,76.622,76.7507,76.6121,76.7507,1149986.0
2025-04-09 15:25:00,77.51,77.59,77.47,77.56,828810.0,76.7507,76.8299,76.7111,76.8002,828810.0
2025-04-09 15:30:00,77.56,77.74,77.56,77.72,2960752.0,76.8002,76.9784,76.8002,76.9586,2960752.0
2025-04-09 15:35:00,77.72,77.74,77.51,77.65,2316626.0,76.9586,76.9784,76.7507,76.8893,2316626.0
2025-04-09 15:40:00,77.65,77.67,77.6,77.63,1610041.0,76.8893,76.9091,76.8398,76.8695,1610041.0
2025-04-09 15:45:00,77.63,77.74,77.61,77.73,2439667.0,76.8695,76.9784,76.8497,76.9685,2439667.0
2025-04-09 15:50:00,77.73,77.84,77.73,77.75,3695869.0,76.9685,77.0774,76.9685,76.9883,3695869.0
2025-04-09 15:55:00,77.75,77.83,77.69,77.74,3623245.0,76.9883,77.0675,76.9289,76.9784,3623245.0
2025-04-10 09:30:00,77.07,77.18,76.94,76.98,3478068.0,76.315,76.4239,76.1863,76.2259,3478068.0
2025-04-10 09:35:00,76.98,77.03,76.9,76.97,3671496.0,76.2259,76.2754,76.1467,76.216,3671496.0
2025-04-10 09:40:00,76.97,77.01,76.95,76.97,1911609.0,76.216,76.2556,76.1962,76.216,1911609.0
2025-04-10 09:45:00,76.98,77.08,76.97,77.06,1963233.0,76.2259,76.3249,76.216,76.3051,1963233.0
2025-04-10 09:50:00,77.06,77.1,76.94,76.95,902100.0,76.3051,76.3447,76.1863,76.1962,902100.0
2025-04-10 09:55:00,76.95,77.0,76.9,76.94,886346.0,76.1962,76.2457,76.1467,76.1863,886346.0
2025-04-10 10:00:00,76.94,76.96,76.85,76.91,1363282.0,76.1863,76.2061,76.0971,76.1566,1363282.0
2025-04-10 10:05:00,76.92,76.93,76.83,76.9,1024664.0,76.1665,76.1764,76.0773,76.1467,1024664.0
2025-04-10 10:10:00,76.89,76.89,76.77,76.81,1527905.0,76.1368,76.1368,76.0179,76.0575,1527905.0
2025-04-10 10:15:00,76.8,76.87,76.76,76.77,611154.0,76.0476,76.117,76.008,76.0179,611154.0
2025-04-10 10:20:00,76.77,76.87,76.71,76.75,2449200.0,76.0179,76.117,75.9585,75.9981,2449200.0
2025-04-10 10:25:00,76.75,76.77,76.64,76.66,1323218.0,75.9981,76.0179,75.8892,75.909,1323218.0
2025-04-10 10:30:00,76.66,76.77,76.65,76.74,1005349.0,75.909,76.0179,75.8991,75.9882,1005349.0
2025-04-10 10:35:00,76.73,76.81,76.71,76.8,502450.0,75.9783,76.0575,75.9585,76.0476,502450.0
2025-04-10 10:40:00,76.8,76.86,76.71,76.73,576163.0,76.0476,76.107,75.9585,75.9783,576163.0
2025-04-10 10:45:00,76.72,76.74,76.65,76.7,1016346.0,75.9684,75.9882,75.8991,75.9486,1016346.0
2025-04-10 10:50:00,76.7,76.72,76.58,76.63,622767.0,75.9486,75.9684,75.8298,75.8793,622767.0
2025-04-10 10:55:00,76.63,76.66,76.5,76.5,914321.0,75.8793,75.909,75.7506,75.7506,914321.0
2025-04-10 11:00:00,76.51,76.61,76.5,76.61,1078579.0,75.7605,75.8595,75.7506,75.8595,1078579.0
2025-04-10 11:05:00,76.61,76.61,76.54,76.56,893218.0,75.8595,75.8595,75.7902,75.81,893218.0
2025-04-10 11:10:00,76.56,76.57,76.48,76.48,634493.0,75.81,75.8199,75.7308,75.7308,634493.0
2025-04-10 11:15:00,76.48,76.5,76.45,76.5,669429.0,75.7308,75.7506,75.7011,75.7506,669429.0
2025-04-10 11:20:00,76.5,76.52,76.38,76.39,1675475.0,75.7506,75.7704,75.6318,75.6417,1675475.0
2025-04-10 11:25:00,76.39,76.41,76.36,76.38,741479.0,75.6417,75.6615,75.6119,75.6318,741479.0
2025-04-10 11:30:00,76.38,76.39,76.33,76.39,652957.0,75.6318,75.6417,75.5822,75.6417,652957.0
2025-04-10 11:35:00,76.39,76.4,76.29,76.31,941544.0,75.6417,75.6516,75.5426,75.5624,941544.0
2025-04-10 11:40:00,76.31,76.42,76.3,76.39,1832251.0,75.5624,75.6714,75.5525,75.6417,1832251.0
2025-04-10 11:45:00,76.39,76.39,76.29,76.29,1206969.0,75.6417,75.6417,75.5426,75.5426,1206969.0
2025-04-10 11:50:00,76.29,76.32,76.21,76.32,1492842.0,75.5426,75.5723,75.4634,75.5723,1492842.0
2025-04-10 11:55:00,76.31,76.33,76.2,76.27,1036387.0,75.5624,75.5822,75.4535,75.5228,1036387.0
2025-04-10 12:00:00,76.27,76.35,76.24,76.28,1336191.0,75.5228,75.602,75.4931,75.5327,1336191.0
2025-04-10 12:05:00,76.27,76.39,76.2,76.33,1234276.0,75.5228,75.6417,75.4535,75.5822,1234276.0
2025-04-10 12:10:00,76.33,76.43,76.27,76.28,2518551.0,75.5822,75.6813,75.5228,75.5327,2518551.0
2025-04-10 12:15:00,76.27,76.32,76.21,76.22,994883.0,75.5228,75.5723,75.4634,75.4733,994883.0
2025-04-10 12:20:00,76.22,76.25,76.15,76.24,1649970.0,75.4733,75.503,75.404,75.4931,1649970.0
2025-04-10 12:25:00,76.25,76.28,76.14,76.25,1135051.0,75.503,75.5327,75.3941,75.503,1135051.0
2025-04-10 12:30:00,76.25,76.46,76.23,76.41,1124413.0,75.503,75.711,75.4832,75.6615,1124413.0
2025-04-10 12:35:00,76.41,76.5,76.37,76.44,961233.0,75.6615,75.7506,75.6219,75.6912,961233.0
2025-04-10 12:40:00,76.44,76.48,76.39,76.47,631047.0,75.6912,75.7308,75.6417,75.7209,631047.0
2025-04-10 12:45:00,76.47,76.57,76.36,76.55,1207767.0,75.7209,75.8199,75.6119,75.8001,1207767.0
2025-04-10 12:50:00,76.53,76.58,76.46,76.48,862351.0,75.7803,75.8298,75.711,75.7308,862351.0
2025-04-10 12:55:00,76.48,76.58,76.47,76.51,1043782.0,75.7308,75.8298,75.7209,75.7605,1043782.0
2025-04-10 13:00:00,76.5,76.82,76.47,76.6,786210.0,75.7506,76.0674,75.7209,75.8496,786210.0
2025-04-10 13:05:00,76.59,76.59,76.49,76.53,1054647.0,75.8397,75.8397,75.7407,75.7803,1054647.0
2025-04-10 13:10:00,76.53,76.53,76.4,76.43,732393.0,75.7803,75.7803,75.6516,75.6813,732393.0
2025-04-10 13:15:00,76.42,76.46,76.38,76.41,234915.0,75.6714,75.711,75.6318,75.6615,234915.0
2025-04-10 13:20:00,76.41,76.43,76.27,76.35,632875.0,75.6615,75.6813,75.5228,75.602,632875.0
2025-04-10 13:25:00,76.35,76.52,76.33,76.51,497490.0,75.602,75.7704,75.5822,75.7605,497490.0
2025-04-10 13:30:00,76.51,76.56,76.42,76.43,445634.0,75.7605,75.81,75.6714,75.6813,445634.0
2025-04-10 13:35:00,76.42,76.53,76.38,76.39,331624.0,75.6714,75.7803,75.6318,75.6417,331624.0
2025-04-10 13:40:00,76.38,76.57,76.38,76.56,1136104.0,75.6318,75.8199,75.6318,75.81,1136104.0
2025-04-10 13:45:00,76.56,76.7,76.54,76.57,1000769.0,75.81,75.9486,75.7902,75.8199,1000769.0
2025-04-10 13:50:00,76.57,76.63,76.46,76.58,265906.0,75.8199,75.8793,75.711,75.8298,265906.0
2025-04-10 13:55:00,76.58,76.74,76.57,76.68,776178.0,75.8298,75.9882,75.8199,75.9288,776178.0
2025-04-10 14:00:00,76.67,76.86,76.67,76.82,574918.0,75.9189,76.107,75.9189,76.0674,574918.0
2025-04-10 14:05:00,76.81,76.84,76.59,76.6,836981.0,76.0575,76.0872,75.8397,75.8496,836981.0
2025-04-10 14:10:00,76.6,76.65,76.51,76.54,728323.0,75.8496,75.8991,75.7605,75.7902,728323.0
2025-04-10 14:15:00,76.54,76.73,76.52,76.68,473686.0,75.7902,75.9783,75.7704,75.9288,473686.0
2025-04-10 14:20:00,76.69,76.79,76.68,76.76,772896.0,75.9387,76.0377,75.9288,76.008,772896.0
2025-04-10 14:25:00,76.76,76.83,76.74,76.77,678304.0,76.008,76.0773,75.9882,76.0179,678304.0
2025-04-10 14:30:00,76.77,76.85,76.71,76.72,645306.0,76.0179,76.0971,75.9585,75.9684,645306.0
2025-04-10 14:35:00,76.72,76.78,76.69,76.72,768427.0,75.9684,76.0278,75.9387,75.9684,768427.0
2025-04-10 14:40:00,76.72,76.75,76.66,76.72,369077.0,75.9684,75.9981,75.909,75.9684,369077.0
2025-04-10 14:45:00,76.72,76.73,76.57,76.63,383047.0,75.9684,75.9783,75.8199,75.8793,383047.0
2025-04-10 14:50:00,76.63,76.69,76.49,76.53,782303.0,75.8793,75.9387,75.7407,75.7803,782303.0
2025-04-10 14:55:00,76.52,76.59,76.47,76.53,289578.0,75.7704,75.8397,75.7209,75.7803,289578.0
2025-04-10 15:00:00,76.52,76.64,76.48,76.58,235492.0,75.7704,75.8892,75.7308,75.8298,235492.0
2025-04-10 15:05:00,76.57,76.61,76.44,76.45,282493.0,75.8199,75.8595,75.6912,75.7011,282493.0
2025-04-10 15:10:00,76.45,76.53,76.44,76.52,908700.0,75.7011,75.7803,75.6912,75.7704,908700.0
2025-04-10 15:15:00,76.52,76.59,76.48,76.56,463747.0,75.7704,75.8397,75.7308,75.81,463747.0
2025-04-10 15:20:00,76.56,76.65,76.52,76.55,1400254.0,75.81,75.8991,75.7704,75.8001,1400254.0
2025-04-10 15:25:00,76.55,76.61,76.41,76.43,366628.0,75.8001,75.8595,75.6615,75.6813,366628.0
2025-04-10 15:30:00,76.42,76.53,76.42,76.48,842612.0,75.6714,75.7803,75.6714,75.7308,842612.0
2025-04-10 15:35:00,76.47,76.5,76.41,76.43,493030.0,75.7209,75.7506,75.6615,75.6813,493030.0
2025-04-10 15:40:00,76.43,76.44,76.29,76.32,577863.0,75.6813,75.6912,75.5426,75.5723,577863.0
2025-04-10 15:45:00,76.32,76.38,76.27,76.37,815374.0,75.5723,75.6318,75.5228,75.6219,815374.0
2025-04-10 15:50:00,76.37,76.51,76.35,76.48,1989831.0,75.6219,75.7605,75.602,75.7308,1989831.0
2025-04-10 15:55:00,76.48,76.54,76.39,76.5,2405494.0,75.7308,75.7902,75.6417,75.7506,2405494.0
2025-04-11 09:30:00,76.27,76.41,76.13,76.2,773139.0,75.5228,75.6615,75.3842,75.4535,773139.0
2025-04-11 09:35:00,76.2,76.29,76.11,76.18,929042.0,75.4535,75.5426,75.3644,75.4337,929042.0
2025-04-11 09:40:00,76.18,76.22,76.0,76.2,2032441.0,75.4337,75.4733,75.2555,75.4535,2032441.0
2025-04-11 09:45:00,76.2,76.39,76.19,76.36,1494783.0,75.4535,75.6417,75.4436,75.6119,1494783.0
2025-04-11 09:50:00,76.36,76.46,76.32,76.44,1168361.0,75.6119,75.711,75.5723,75.6912,1168361.0
2025-04-11 09:55:00,76.43,76.46,76.3,76.32,935209.0,75.6813,75.711,75.5525,75.5723,935209.0
2025-04-11 10:00:00,76.31,76.35,76.11,76.24,650206.0,75.5624,75.602,75.3644,75.4931,650206.0
2025-04-11 10:05:00,76.23,76.42,76.2,76.35,1635966.0,75.4832,75.6714,75.4535,75.602,1635966.0
2025-04-11 10:10:00,76.35,76.38,76.19,76.31,839032.0,75.602,75.6318,75.4436,75.5624,839032.0
2025-04-11 10:15:00,76.3,76.41,76.13,76.14,971847.0,75.5525,75.6615,75.3842,75.3941,971847.0
2025-04-11 10:20:00,76.13,76.2,76.06,76.2,1248819.0,75.3842,75.4535,75.3149,75.4535,1248819.0
2025-04-11 10:25:00,76.2,76.25,76.12,76.15,1069412.0,75.4535,75.503,75.3743,75.404,1069412.0
2025-04-11 10:30:00,76.15,76.29,76.12,76.28,740348.0,75.404,75.5426,75.3743,75.5327,740348.0
2025-04-11 10:35:00,76.28,76.32,76.23,76.27,555519.0,75.5327,75.5723,75.4832,75.5228,555519.0
2025-04-11 10:40:00,76.26,76.3,76.19,76.3,442561.0,75.5129,75.5525,75.4436,75.5525,442561.0
2025-04-11 10:45:00,76.29,76.32,76.24,76.3,454256.0,75.5426,75.5723,75.4931,75.5525,454256.0
2025-04-11 10:50:00,76.3,76.3,76.21,76.27,336211.0,75.5525,75.5525,75.4634,75.5228,336211.0
2025-04-11 10:55:00,76.27,76.32,76.23,76.24,1161019.0,75.5228,75.5723,75.4832,75.4931,1161019.0
2025-04-11 11:00:00,76.25,76.42,76.23,76.26,511734.0,75.503,75.6714,75.4832,75.5129,511734.0
2025-04-11 11:05:00,76.26,76.26,76.17,76.23,1036980.0,75.5129,75.5129,75.4238,75.4832,1036980.0
2025-04-11 11:10:00,76.23,76.26,76.21,76.22,468967.0,75.4832,75.5129,75.4634,75.4733,468967.0
2025-04-11 11:15:00,76.22,76.26,76.18,76.24,1627845.0,75.4733,75.5129,75.4337,75.4931,1627845.0
2025-04-11 11:20:00,76.24,76.35,76.23,76.26,1222145.0,75.4931,75.602,75.4832,75.5129,1222145.0
2025-04-11 11:25:00,76.26,76.38,76.25,76.36,1401424.0,75.5129,75.6318,75.503,75.6119,1401424.0
2025-04-11 11:30:00,76.35,76.43,76.34,76.42,1181544.0,75.602,75.6813,75.5921,75.6714,1181544.0
2025-04-11 11:35:00,76.42,76.55,76.37,76.55,696118.0,75.6714,75.8001,75.6219,75.8001,696118.0
2025-04-11 11:40:00,76.55,76.56,76.4,76.47,1069794.0,75.8001,75.81,75.6516,75.7209,1069794.0
2025-04-11 11:45:00,76.47,76.49,76.42,76.44,1082799.0,75.7209,75.7407,75.6714,75.6912,1082799.0
2025-04-11 11:50:00,76.45,76.5,76.43,76.45,600943.0,75.7011,75.7506,75.6813,75.7011,600943.0
2025-04-11 11:55:00,76.45,76.51,76.44,76.48,313694.0,75.7011,75.7605,75.6912,75.7308,313694.0
2025-04-11 12:00:00,76.48,76.51,76.44,76.51,686836.0,75.7308,75.7605,75.6912,75.7605,686836.0
2025-04-11 12:05:00,76.51,76.57,76.5,76.57,634333.0,75.7605,75.8199,75.7506,75.8199,634333.0
2025-04-11 12:10:00,76.56,76.63,76.56,76.59,2093668.0,75.81,75.8793,75.81,75.8397,2093668.0
2025-04-11 12:15:00,76.59,76.61,76.55,76.58,764130.0,75.8397,75.8595,75.8001,75.8298,764130.0
2025-04-11 12:20:00,76.58,76.58,76.52,76.52,401424.0,75.8298,75.8298,75.7704,75.7704,401424.0
2025-04-11 12:25:00,76.52,76.55,76.47,76.52,274321.0,75.7704,75.8001,75.7209,75.7704,274321.0
2025-04-11 12:30:00,76.52,76.65,76.51,76.62,143938.0,75.7704,75.8991,75.7605,75.8694,143938.0
2025-04-11 12:35:00,76.63,76.71,76.62,76.69,850952.0,75.8793,75.9585,75.8694,75.9387,850952.0
2025-04-11 12:40:00,76.69,76.8,76.68,76.78,561317.0,75.9387,76.0476,75.9288,76.0278,561317.0
2025-04-11 12:45:00,76.78,76.84,76.76,76.83,522212.0,76.0278,76.0872,76.008,76.0773,522212.0
2025-04-11 12:50:00,76.84,76.86,76.78,76.81,1071964.0,76.0872,76.107,76.0278,76.0575,1071964.0
2025-04-11 12:55:00,76.82,76.82,76.74,76.78,984304.0,76.0674,76.0674,75.9882,76.0278,984304.0
2025-04-11 13:00:00,76.78,76.8,76.72,76.78,490284.0,76.0278,76.0476,75.9684,76.0278,490284.0
2025-04-11 13:05:00,76.78,76.85,76.76,76.84,837981.0,76.0278,76.0971,76.008,76.0872,837981.0
2025-04-11 13:10:00,76.83,76.87,76.8,76.82,534933.0,76.0773,76.117,76.0476,76.0674,534933.0
2025-04-11 13:15:00,76.83,76.84,76.71,76.72,717214.0,76.0773,76.0872,75.9585,75.9684,717214.0
2025-04-11 13:20:00,76.73,76.81,76.69,76.7,438733.0,75.9783,76.0575,75.9387,75.9486,438733.0
2025-04-11 13:25:00,76.7,76.71,76.62,76.65,648450.0,75.9486,75.9585,75.8694,75.8991,648450.0
2025-04-11 13:30:00,76.65,76.69,76.61,76.66,315492.0,75.8991,75.9387,75.8595,75.909,315492.0
2025-04-11 13:35:00,76.67,76.88,76.63,76.87,837862.0,75.9189,76.1269,75.8793,76.117,837862.0
2025-04-11 13:40:00,76.88,77.12,76.87,77.08,1881662.0,76.1269,76.3645,76.117,76.3249,1881662.0
2025-04-11 13:45:00,77.08,77.09,76.93,77.04,2094613.0,76.3249,76.3348,76.1764,76.2853,2094613.0
2025-04-11 13:50:00,77.05,77.17,77.02,77.13,777490.0,76.2952,76.414,76.2655,76.3744,777490.0
2025-04-11 13:55:00,77.12,77.12,76.96,76.98,1039342.0,76.3645,76.3645,76.2061,76.2259,1039342.0
2025-04-11 14:00:00,76.98,77.0,76.94,76.95,347788.0,76.2259,76.2457,76.1863,76.1962,347788.0
2025-04-11 14:05:00,76.95,76.96,76.86,76.91,413682.0,76.1962,76.2061,76.107,76.1566,413682.0
2025-04-11 14:10:00,76.9,76.95,76.87,76.93,437678.0,76.1467,76.1962,76.117,76.1764,437678.0
2025-04-11 14:15:00,76.93,76.96,76.82,76.83,668491.0,76.1764,76.2061,76.0674,76.0773,668491.0
2025-04-11 14:20:00,76.84,76.89,76.8,76.86,725728.0,76.0872,76.1368,76.0476,76.107,725728.0
2025-04-11 14:25:00,76.85,76.88,76.79,76.85,487549.0,76.0971,76.1269,76.0377,76.0971,487549.0
2025-04-11 14:30:00,76.85,76.89,76.83,76.87,611524.0,76.0971,76.1368,76.0773,76.117,611524.0
2025-04-11 14:35:00,76.87,76.94,76.84,76.89,266840.0,76.117,76.1863,76.0872,76.1368,266840.0
2025-04-11 14:40:00,76.9,76.93,76.89,76.91,114869.0,76.1467,76.1764,76.1368,76.1566,114869.0
2025-04-11 14:45:00,76.91,76.98,76.91,76.97,171603.0,76.1566,76.2259,76.1566,76.216,171603.0
2025-04-11 14:50:00,76.97,76.98,76.88,76.94,240210.0,76.216,76.2259,76.1269,76.1863,240210.0
2025-04-11 14:55:00,76.93,76.95,76.85,76.85,283821.0,76.1764,76.1962,76.0971,76.0971,283821.0
2025-04-11 15:00:00,76.86,76.91,76.83,76.88,713541.0,76.107,76.1566,76.0773,76.1269,713541.0
2025-04-11 15:05:00,76.88,76.94,76.86,76.94,243659.0,76.1269,76.1863,76.107,76.1863,243659.0
2025-04-11 15:10:00,76.94,76.95,76.91,76.92,355884.0,76.1863,76.1962,76.1566,76.1665,355884.0
2025-04-11 15:15:00,76.93,76.93,76.87,76.92,724314.0,76.1764,76.1764,76.117,76.1665,724314.0
2025-04-11 15:20:00,76.91,76.93,76.88,76.9,752716.0,76.1566,76.1764,76.1269,76.1467,752716.0
2025-04-11 15:25:00,76.9,76.92,76.87,76.88,477228.0,76.1467,76.1665,76.117,76.1269,477228.0
2025-04-11 15:30:00,76.88,76.9,76.84,76.88,911918.0,76.1269,76.1467,76.0872,76.1269,911918.0
2025-04-11 15:35:00,76.88,76.88,76.77,76.8,1067925.0,76.1269,76.1269,76.0179,76.0476,1067925.0
2025-04-11 15:40:00,76.81,76.81,76.77,76.77,816436.0,76.0575,76.0575,76.0179,76.0179,816436.0
2025-04-11 15:45:00,76.77,76.79,76.74,76.78,950914.0,76.0179,76.0377,75.9882,76.0278,950914.0
2025-04-11 15:50:00,76.77,76.8,76.7,76.72,1124823.0,76.0179,76.0476,75.9486,75.9684,1124823.0
2025-04-11 15:55:00,76.72,76.77,76.71,76.72,1394820.0,75.9684,76.0179,75.9585,75.9684,1394820.0
2025-04-14 09:30:00,77.28,77.46,77.19,77.26,926973.0,76.5229,76.7012,76.4338,76.5031,926973.0
2025-04-14 09:35:00,77.26,77.26,77.13,77.16,1173822.0,76.5031,76.5031,76.3744,76.4041,1173822.0
2025-04-14 09:40:00,77.15,77.24,77.11,77.23,1452009.0,76.3942,76.4833,76.3546,76.4734,1452009.0
2025-04-14 09:45:00,77.23,77.28,77.18,77.24,1562258.0,76.4734,76.5229,76.4239,76.4833,1562258.0
2025-04-14 09:50:00,77.24,77.27,77.14,77.18,593893.0,76.4833,76.513,76.3843,76.4239,593893.0
2025-04-14 09:55:00,77.18,77.2,77.09,77.13,829107.0,76.4239,76.4437,76.3348,76.3744,829107.0
2025-04-14 10:00:00,77.13,77.18,77.08,77.17,1114147.0,76.3744,76.4239,76.3249,76.414,1114147.0
2025-04-14 10:05:00,77.18,77.23,77.17,77.2,1211355.0,76.4239,76.4734,76.414,76.4437,1211355.0
2025-04-14 10:10:00,77.2,77.22,77.16,77.2,531952.0,76.4437,76.4635,76.4041,76.4437,531952.0
2025-04-14 10:15:00,77.2,77.22,77.15,77.18,462034.0,76.4437,76.4635,76.3942,76.4239,462034.0
2025-04-14 10:20:00,77.18,77.21,77.16,77.17,413384.0,76.4239,76.4536,76.4041,76.414,413384.0
2025-04-14 10:25:00,77.17,77.22,77.16,77.2,188564.0,76.414,76.4635,76.4041,76.4437,188564.0
2025-04-14 10:30:00,77.2,77.21,77.16,77.16,249570.0,76.4437,76.4536,76.4041,76.4041,249570.0
2025-04-14 10:35:00,77.16,77.2,77.15,77.17,732281.0,76.4041,76.4437,76.3942,76.414,732281.0
2025-04-14 10:40:00,77.17,77.19,77.13,77.17,576916.0,76.414,76.4338,76.3744,76.414,576916.0
2025-04-14 10:45:00,77.17,77.19,77.16,77.17,147659.0,76.414,76.4338,76.4041,76.414,147659.0
2025-04-14 10:50:00,77.17,77.19,77.17,77.19,246135.0,76.414,76.4338,76.414,76.4338,246135.0
2025-04-14 10:55:00,77.2,77.2,77.12,77.13,179447.0,76.4437,76.4437,76.3645,76.3744,179447.0
2025-04-14 11:00:00,77.14,77.18,77.13,77.16,308356.0,76.3843,76.4239,76.3744,76.4041,308356.0
2025-04-14 11:05:00,77.17,77.17,77.12,77.15,543880.0,76.414,76.414,76.3645,76.3942,543880.0
2025-04-14 11:10:00,77.16,77.19,77.15,77.17,386239.0,76.4041,76.4338,76.3942,76.414,386239.0
2025-04-14 11:15:00,77.18,77.2,77.14,77.17,950564.0,76.4239,76.4437,76.3843,76.414,950564.0
2025-04-14 11:20:00,77.17,77.19,77.14,77.15,307212.0,76.414,76.4338,76.3843,76.3942,307212.0
2025-04-14 11:25:00,77.15,77.15,77.08,77.09,426665.0,76.3942,76.3942,76.3249,76.3348,426665.0
2025-04-14 11:30:00,77.09,77.12,77.06,77.12,678603.0,76.3348,76.3645,76.3051,76.3645,678603.0
2025-04-14 11:35:00,77.12,77.12,77.05,77.05,358056.0,76.3645,76.3645,76.2952,76.2952,358056.0
2025-04-14 11:40:00,77.05,77.07,77.01,77.06,649171.0,76.2952,76.315,76.2556,76.3051,649171.0
2025-04-14 11:45:00,77.07,77.07,76.98,77.01,1276325.0,76.315,76.315,76.2259,76.2556,1276325.0
2025-04-14 11:50:00,77.01,77.01,76.94,76.98,1164257.0,76.2556,76.2556,76.1863,76.2259,1164257.0
2025-04-14 11:55:00,76.98,77.07,76.97,77.02,1739533.0,76.2259,76.315,76.216,76.2655,1739533.0
2025-04-14 12:00:00,77.02,77.06,77.0,77.04,180939.0,76.2655,76.3051,76.2457,76.2853,180939.0
2025-04-14 12:05:00,77.05,77.05,76.99,77.01,911400.0,76.2952,76.2952,76.2358,76.2556,911400.0
2025-04-14 12:10:00,77.01,77.03,76.94,77.0,289431.0,76.2556,76.2754,76.1863,76.2457,289431.0
2025-04-14 12:15:00,77.0,77.12,76.98,77.09,433916.0,76.2457,76.3645,76.2259,76.3348,433916.0
2025-04-14 12:20:00,77.09,77.15,77.09,77.13,624797.0,76.3348,76.3942,76.3348,76.3744,624797.0
2025-04-14 12:25:00,77.12,77.12,77.06,77.08,140900.0,76.3645,76.3645,76.3051,76.3249,140900.0
2025-04-14 12:30:00,77.08,77.18,77.08,77.18,288192.0,76.3249,76.4239,76.3249,76.4239,288192.0
2025-04-14 12:35:00,77.17,77.21,77.17,77.18,749198.0,76.414,76.4536,76.414,76.4239,749198.0
2025-04-14 12:40:00,77.19,77.21,77.17,77.2,259230.0,76.4338,76.4536,76.414,76.4437,259230.0
2025-04-14 12:45:00,77.21,77.21,77.18,77.18,157259.0,76.4536,76.4536,76.4239,76.4239,157259.0
2025-04-14 12:50:00,77.19,77.19,77.09,77.13,1004316.0,76.4338,76.4338,76.3348,76.3744,1004316.0
2025-04-14 12:55:00,77.12,77.13,77.06,77.08,220778.0,76.3645,76.3744,76.3051,76.3249,220778.0
2025-04-14 13:00:00,77.08,77.23,77.05,77.09,587315.0,76.3249,76.4734,76.2952,76.3348,587315.0
2025-04-14 13:05:00,77.09,77.12,77.06,77.1,169690.0,76.3348,76.3645,76.3051,76.3447,169690.0
2025-04-14 13:10:00,77.09,77.15,77.08,77.13,730658.0,76.3348,76.3942,76.3249,76.3744,730658.0
2025-04-14 13:15:00,77.13,77.16,77.09,77.16,171738.0,76.3744,76.4041,76.3348,76.4041,171738.0
2025-04-14 13:20:00,77.16,77.2,77.14,77.19,118849.0,76.4041,76.4437,76.3843,76.4338,118849.0
2025-04-14 13:25:00,77.19,77.19,77.12,77.14,111043.0,76.4338,76.4338,76.3645,76.3843,111043.0
2025-04-14 13:30:00,77.14,77.19,77.11,77.16,173231.0,76.3843,76.4338,76.3546,76.4041,173231.0
2025-04-14 13:35:00,77.17,77.18,77.14,77.16,127189.0,76.414,76.4239,76.3843,76.4041,127189.0
2025-04-14 13:40:00,77.17,77.17,77.09,77.1,414411.0,76.414,76.414,76.3348,76.3447,414411.0
2025-04-14 13:45:00,77.1,77.14,77.08,77.12,130498.0,76.3447,76.3843,76.3249,76.3645,130498.0
2025-04-14 13:50:00,77.12,77.2,77.11,77.19,903163.0,76.3645,76.4437,76.3546,76.4338,903163.0
2025-04-14 13:55:00,77.19,77.22,77.18,77.2,448321.0,76.4338,76.4635,76.4239,76.4437,448321.0
2025-04-14 14:00:00,77.2,77.23,77.2,77.23,101930.0,76.4437,76.4734,76.4437,76.4734,101930.0
2025-04-14 14:05:00,77.23,77.23,77.2,77.22,117351.0,76.4734,76.4734,76.4437,76.4635,117351.0
2025-04-14 14:10:00,77.22,77.22,77.19,77.21,76244.0,76.4635,76.4635,76.4338,76.4536,76244.0
2025-04-14 14:15:00,77.21,77.25,77.2,77.24,246731.0,76.4536,76.4932,76.4437,76.4833,246731.0
2025-04-14 14:20:00,77.24,77.26,77.24,77.25,207841.0,76.4833,76.5031,76.4833,76.4932,207841.0
2025-04-14 14:25:00,77.25,77.27,77.24,77.26,225296.0,76.4932,76.513,76.4833,76.5031,225296.0
2025-04-14 14:30:00,77.26,77.27,77.24,77.25,132807.0,76.5031,76.513,76.4833,76.4932,132807.0
2025-04-14 14:35:00,77.26,77.26,77.23,77.23,126371.0,76.5031,76.5031,76.4734,76.4734,126371.0
2025-04-14 14:40:00,77.23,77.26,77.23,77.25,194073.0,76.4734,76.5031,76.4734,76.4932,194073.0
2025-04-14 14:45:00,77.25,77.28,77.23,77.23,1104095.0,76.4932,76.5229,76.4734,76.4734,1104095.0
2025-04-14 14:50:00,77.24,77.24,77.2,77.22,544271.0,76.4833,76.4833,76.4437,76.4635,544271.0
2025-04-14 14:55:00,77.22,77.24,77.21,77.21,225799.0,76.4635,76.4833,76.4536,76.4536,225799.0
2025-04-14 15:00:00,77.22,77.26,77.21,77.25,178715.0,76.4635,76.5031,76.4536,76.4932,178715.0
2025-04-14 15:05:00,77.25,77.27,77.23,77.27,243762.0,76.4932,76.513,76.4734,76.513,243762.0
2025-04-14 15:10:00,77.27,77.31,77.25,77.3,209560.0,76.513,76.5526,76.4932,76.5427,209560.0
2025-04-14 15:15:00,77.3,77.3,77.25,77.26,660042.0,76.5427,76.5427,76.4932,76.5031,660042.0
2025-04-14 15:20:00,77.25,77.27,77.23,77.27,162970.0,76.4932,76.513,76.4734,76.513,162970.0
2025-04-14 15:25:00,77.26,77.27,77.23,77.25,219209.0,76.5031,76.513,76.4734,76.4932,219209.0
2025-04-14 15:30:00,77.25,77.26,77.21,77.25,456518.0,76.4932,76.5031,76.4536,76.4932,456518.0
2025-04-14 15:35:00,77.26,77.27,77.24,77.25,260029.0,76.5031,76.513,76.4833,76.4932,260029.0
2025-04-14 15:40:00,77.25,77.29,77.24,77.25,276737.0,76.4932,76.5328,76.4833,76.4932,276737.0
2025-04-14 15:45:00,77.26,77.27,77.21,77.23,461955.0,76.5031,76.513,76.4536,76.4734,461955.0
2025-04-14 15:50:00,77.22,77.23,77.18,77.19,1260970.0,76.4635,76.4734,76.4239,76.4338,1260970.0
2025-04-14 15:55:00,77.19,77.19,77.11,77.14,2341838.0,76.4338,76.4338,76.3546,76.3843,2341838.0
2025-04-15 09:30:00,77.24,77.39,77.18,77.31,586898.0,76.4833,76.6319,76.4239,76.5526,586898.0
2025-04-15 09:35:00,77.29,77.36,77.27,77.36,610492.0,76.5328,76.6022,76.513,76.6022,610492.0
2025-04-15 09:40:00,77.36,77.42,77.34,77.39,705757.0,76.6022,76.6616,76.5823,76.6319,705757.0
2025-04-15 09:45:00,77.39,77.41,77.34,77.41,165549.0,76.6319,76.6517,76.5823,76.6517,165549.0
2025-04-15 09:50:00,77.41,77.44,77.38,77.4,400073.0,76.6517,76.6814,76.622,76.6418,400073.0
2025-04-15 09:55:00,77.41,77.43,77.36,77.37,309818.0,76.6517,76.6715,76.6022,76.6121,309818.0
2025-04-15 10:00:00,77.38,77.4,77.35,77.38,360718.0,76.622,76.6418,76.5922,76.622,360718.0
2025-04-15 10:05:00,77.39,77.4,77.37,77.38,221745.0,76.6319,76.6418,76.6121,76.622,221745.0
2025-04-15 10:10:00,77.38,77.46,77.37,77.4,729280.0,76.622,76.7012,76.6121,76.6418,729280.0
2025-04-15 10:15:00,77.41,77.46,77.31,77.33,775835.0,76.6517,76.7012,76.5526,76.5724,775835.0
2025-04-15 10:20:00,77.33,77.39,77.28,77.3,950948.0,76.5724,76.6319,76.5229,76.5427,950948.0
2025-04-15 10:25:00,77.3,77.32,77.27,77.3,460586.0,76.5427,76.5625,76.513,76.5427,460586.0
2025-04-15 10:30:00,77.3,77.39,77.3,77.39,718052.0,76.5427,76.6319,76.5427,76.6319,718052.0
2025-04-15 10:35:00,77.39,77.4,77.35,77.38,827561.0,76.6319,76.6418,76.5922,76.622,827561.0
2025-04-15 10:40:00,77.38,77.44,77.36,77.42,555120.0,76.622,76.6814,76.6022,76.6616,555120.0
2025-04-15 10:45:00,77.43,77.43,77.32,77.4,540179.0,76.6715,76.6715,76.5625,76.6418,540179.0
2025-04-15 10:50:00,77.4,77.41,77.36,77.37,300586.0,76.6418,76.6517,76.6022,76.6121,300586.0
2025-04-15 10:55:00,77.38,77.41,77.35,77.36,135099.0,76.622,76.6517,76.5922,76.6022,135099.0
2025-04-15 11:00:00,77.36,77.42,77.35,77.41,363243.0,76.6022,76.6616,76.5922,76.6517,363243.0
2025-04-15 11:05:00,77.41,77.42,77.35,77.37,258506.0,76.6517,76.6616,76.5922,76.6121,258506.0
2025-04-15 11:10:00,77.36,77.4,77.34,77.39,149458.0,76.6022,76.6418,76.5823,76.6319,149458.0
2025-04-15 11:15:00,77.39,77.39,77.36,77.37,196747.0,76.6319,76.6319,76.6022,76.6121,196747.0
2025-04-15 11:20:00,77.38,77.4,77.37,77.39,342924.0,76.622,76.6418,76.6121,76.6319,342924.0
2025-04-15 11:25:00,77.39,77.41,77.34,77.34,463699.0,76.6319,76.6517,76.5823,76.5823,463699.0
2025-04-15 11:30:00,77.34,77.39,77.34,77.34,110977.0,76.5823,76.6319,76.5823,76.5823,110977.0
2025-04-15 11:35:00,77.34,77.39,77.33,77.34,308735.0,76.5823,76.6319,76.5724,76.5823,308735.0
2025-04-15 11:40:00,77.34,77.35,77.32,77.34,107582.0,76.5823,76.5922,76.5625,76.5823,107582.0
2025-04-15 11:45:00,77.34,77.36,77.31,77.32,120147.0,76.5823,76.6022,76.5526,76.5625,120147.0
2025-04-15 11:50:00,77.33,77.39,77.3,77.37,251902.0,76.5724,76.6319,76.5427,76.6121,251902.0
2025-04-15 11:55:00,77.37,77.39,77.35,77.39,149942.0,76.6121,76.6319,76.5922,76.6319,149942.0
2025-04-15 12:00:00,77.39,77.42,77.38,77.42,870550.0,76.6319,76.6616,76.622,76.6616,870550.0
2025-04-15 12:05:00,77.42,77.44,77.41,77.41,1152952.0,76.6616,76.6814,76.6517,76.6517,1152952.0
2025-04-15 12:10:00,77.42,77.44,77.4,77.43,827483.0,76.6616,76.6814,76.6418,76.6715,827483.0
2025-04-15 12:15:00,77.44,77.45,77.42,77.45,287652.0,76.6814,76.6913,76.6616,76.6913,287652.0
2025-04-15 12:20:00,77.45,77.48,77.43,77.48,337301.0,76.6913,76.721,76.6715,76.721,337301.0
2025-04-15 12:25:00,77.48,77.5,77.46,77.46,1116033.0,76.721,76.7408,76.7012,76.7012,1116033.0
2025-04-15 12:30:00,77.47,77.49,77.46,77.48,275862.0,76.7111,76.7309,76.7012,76.721,275862.0
2025-04-15 12:35:00,77.48,77.49,77.45,77.45,95412.0,76.721,76.7309,76.6913,76.6913,95412.0
2025-04-15 12:40:00,77.45,77.48,77.43,77.48,245958.0,76.6913,76.721,76.6715,76.721,245958.0
2025-04-15 12:45:00,77.48,77.5,77.47,77.48,107604.0,76.721,76.7408,76.7111,76.721,107604.0
2025-04-15 12:50:00,77.48,77.48,77.43,77.44,143077.0,76.721,76.721,76.6715,76.6814,143077.0
2025-04-15 12:55:00,77.45,77.45,77.36,77.4,1562037.0,76.6913,76.6913,76.6022,76.6418,1562037.0
2025-04-15 13:00:00,77.4,77.43,77.37,77.42,173546.0,76.6418,76.6715,76.6121,76.6616,173546.0
2025-04-15 13:05:00,77.42,77.44,77.39,77.39,191236.0,76.6616,76.6814,76.6319,76.6319,191236.0
2025-04-15 13:10:00,77.4,77.41,77.38,77.41,205116.0,76.6418,76.6517,76.622,76.6517,205116.0
2025-04-15 13:15:00,77.4,77.41,77.38,77.39,65070.0,76.6418,76.6517,76.622,76.6319,65070.0
2025-04-15 13:20:00,77.39,77.4,77.33,77.36,437888.0,76.6319,76.6418,76.5724,76.6022,437888.0
2025-04-15 13:25:00,77.36,77.36,77.32,77.32,306441.0,76.6022,76.6022,76.5625,76.5625,306441.0
2025-04-15 13:30:00,77.32,77.38,77.32,77.37,417473.0,76.5625,76.622,76.5625,76.6121,417473.0
2025-04-15 13:35:00,77.37,77.39,77.34,77.39,487127.0,76.6121,76.6319,76.5823,76.6319,487127.0
2025-04-15 13:40:00,77.39,77.41,77.38,77.4,55733.0,76.6319,76.6517,76.622,76.6418,55733.0
2025-04-15 13:45:00,77.39,77.39,77.35,77.37,165885.0,76.6319,76.6319,76.5922,76.6121,165885.0
2025-04-15 13:50:00,77.37,77.38,77.33,77.35,572104.0,76.6121,76.622,76.5724,76.5922,572104.0
2025-04-15 13:55:00,77.35,77.37,77.33,77.37,152125.0,76.5922,76.6121,76.5724,76.6121,152125.0
2025-04-15 14:00:00,77.36,77.38,77.33,77.35,197441.0,76.6022,76.622,76.5724,76.5922,197441.0
2025-04-15 14:05:00,77.35,77.36,77.32,77.33,175522.0,76.5922,76.6022,76.5625,76.5724,175522.0
2025-04-15 14:10:00,77.33,77.33,77.27,77.27,374194.0,76.5724,76.5724,76.513,76.513,374194.0
2025-04-15 14:15:00,77.28,77.3,77.25,77.25,597675.0,76.5229,76.5427,76.4932,76.4932,597675.0
2025-04-15 14:20:00,77.25,77.27,77.25,77.25,604282.0,76.4932,76.513,76.4932,76.4932,604282.0
2025-04-15 14:25:00,77.25,77.29,77.25,77.28,114816.0,76.4932,76.5328,76.4932,76.5229,114816.0
2025-04-15 14:30:00,77.27,77.33,77.27,77.33,145338.0,76.513,76.5724,76.513,76.5724,145338.0
2025-04-15 14:35:00,77.33,77.35,77.3,77.31,256267.0,76.5724,76.5922,76.5427,76.5526,256267.0
2025-04-15 14:40:00,77.31,77.36,77.3,77.36,189618.0,76.5526,76.6022,76.5427,76.6022,189618.0
2025-04-15 14:45:00,77.36,77.38,77.35,77.36,192276.0,76.6022,76.622,76.5922,76.6022,192276.0
2025-04-15 14:50:00,77.36,77.36,77.33,77.34,126365.0,76.6022,76.6022,76.5724,76.5823,126365.0
2025-04-15 14:55:00,77.35,77.37,77.34,77.34,129854.0,76.5922,76.6121,76.5823,76.5823,129854.0
2025-04-15 15:00:00,77.34,77.35,77.29,77.31,101715.0,76.5823,76.5922,76.5328,76.5526,101715.0
2025-04-15 15:05:00,77.31,77.32,77.28,77.3,131052.0,76.5526,76.5625,76.5229,76.5427,131052.0
2025-04-15 15:10:00,77.3,77.33,77.29,77.31,136310.0,76.5427,76.5724,76.5328,76.5526,136310.0
2025-04-15 15:15:00,77.31,77.32,77.29,77.31,137624.0,76.5526,76.5625,76.5328,76.5526,137624.0
2025-04-15 15:20:00,77.3,77.31,77.26,77.27,172248.0,76.5427,76.5526,76.5031,76.513,172248.0
2025-04-15 15:25:00,77.26,77.29,77.25,77.27,346012.0,76.5031,76.5328,76.4932,76.513,346012.0
2025-04-15 15:30:00,77.27,77.3,77.27,77.29,345241.0,76.513,76.5427,76.513,76.5328,345241.0
2025-04-15 15:35:00,77.29,77.33,77.28,77.3,791079.0,76.5328,76.5724,76.5229,76.5427,791079.0
2025-04-15 15:40:00,77.3,77.32,77.29,77.3,396341.0,76.5427,76.5625,76.5328,76.5427,396341.0
2025-04-15 15:45:00,77.29,77.3,77.24,77.27,331499.0,76.5328,76.5427,76.4833,76.513,331499.0
2025-04-15 15:50:00,77.26,77.34,77.26,77.33,2138269.0,76.5031,76.5823,76.5031,76.5724,2138269.0
2025-04-15 15:55:00,77.33,77.36,77.3,77.34,1288097.0,76.5724,76.6022,76.5427,76.5823,1288097.0
2025-04-16 09:30:00,77.35,77.36,77.27,77.29,514099.0,76.5922,76.6022,76.513,76.5328,514099.0
2025-04-16 09:35:00,77.29,77.32,77.24,77.31,888131.0,76.5328,76.5625,76.4833,76.5526,888131.0
2025-04-16 09:40:00,77.31,77.31,77.25,77.27,414546.0,76.5526,76.5526,76.4932,76.513,414546.0
2025-04-16 09:45:00,77.27,77.29,77.24,77.28,909933.0,76.513,76.5328,76.4833,76.5229,909933.0
2025-04-16 09:50:00,77.28,77.3,77.22,77.23,345442.0,76.5229,76.5427,76.4635,76.4734,345442.0
2025-04-16 09:55:00,77.23,77.29,77.23,77.25,288684.0,76.4734,76.5328,76.4734,76.4932,288684.0
2025-04-16 10:00:00,77.25,77.33,77.24,77.31,644185.0,76.4932,76.5724,76.4833,76.5526,644185.0
2025-04-16 10:05:00,77.31,77.34,77.31,77.33,201024.0,76.5526,76.5823,76.5526,76.5724,201024.0
2025-04-16 10:10:00,77.33,77.35,77.28,77.28,698438.0,76.5724,76.5922,76.5229,76.5229,698438.0
2025-04-16 10:15:00,77.29,77.29,77.24,77.28,366824.0,76.5328,76.5328,76.4833,76.5229,366824.0
2025-04-16 10:20:00,77.27,77.29,77.26,77.29,161473.0,76.513,76.5328,76.5031,76.5328,161473.0
2025-04-16 10:25:00,77.29,77.34,77.27,77.33,287537.0,76.5328,76.5823,76.513,76.5724,287537.0
2025-04-16 10:30:00,77.33,77.35,77.32,77.34,466164.0,76.5724,76.5922,76.5625,76.5823,466164.0
2025-04-16 10:35:00,77.34,77.34,77.3,77.32,349653.0,76.5823,76.5823,76.5427,76.5625,349653.0
2025-04-16 10:40:00,77.31,77.38,77.31,77.37,459062.0,76.5526,76.622,76.5526,76.6121,459062.0
2025-04-16 10:45:00,77.37,77.37,77.33,77.34,292750.0,76.6121,76.6121,76.5724,76.5823,292750.0
2025-04-16 10:50:00,77.34,77.35,77.33,77.33,162332.0,76.5823,76.5922,76.5724,76.5724,162332.0
2025-04-16 10:55:00,77.33,77.33,77.3,77.33,350304.0,76.5724,76.5724,76.5427,76.5724,350304.0
2025-04-16 11:00:00,77.32,77.34,77.31,77.31,465646.0,76.5625,76.5823,76.5526,76.5526,465646.0
2025-04-16 11:05:00,77.31,77.34,77.31,77.34,88862.0,76.5526,76.5823,76.5526,76.5823,88862.0
2025-04-16 11:10:00,77.34,77.39,77.34,77.39,535108.0,76.5823,76.6319,76.5823,76.6319,535108.0
2025-04-16 11:15:00,77.39,77.42,77.37,77.41,121269.0,76.6319,76.6616,76.6121,76.6517,121269.0
2025-04-16 11:20:00,77.42,77.48,77.41,77.48,472287.0,76.6616,76.721,76.6517,76.721,472287.0
2025-04-16 11:25:00,77.48,77.5,77.47,77.48,363045.0,76.721,76.7408,76.7111,76.721,363045.0
2025-04-16 11:30:00,77.48,77.52,77.47,77.52,335449.0,76.721,76.7606,76.7111,76.7606,335449.0
2025-04-16 11:35:00,77.52,77.52,77.48,77.48,1364359.0,76.7606,76.7606,76.721,76.721,1364359.0
2025-04-16 11:40:00,77.49,77.49,77.43,77.44,283393.0,76.7309,76.7309,76.6715,76.6814,283393.0
2025-04-16 11:45:00,77.45,77.45,77.42,77.45,215713.0,76.6913,76.6913,76.6616,76.6913,215713.0
2025-04-16 11:50:00,77.45,77.46,77.42,77.44,1560199.0,76.6913,76.7012,76.6616,76.6814,1560199.0
2025-04-16 11:55:00,77.44,77.46,77.41,77.42,394386.0,76.6814,76.7012,76.6517,76.6616,394386.0
2025-04-16 12:00:00,77.42,77.44,77.41,77.44,361622.0,76.6616,76.6814,76.6517,76.6814,361622.0
2025-04-16 12:05:00,77.44,77.45,77.41,77.44,1145566.0,76.6814,76.6913,76.6517,76.6814,1145566.0
2025-04-16 12:10:00,77.44,77.48,77.43,77.47,347845.0,76.6814,76.721,76.6715,76.7111,347845.0
2025-04-16 12:15:00,77.47,77.5,77.46,77.49,399086.0,76.7111,76.7408,76.7012,76.7309,399086.0
2025-04-16 12:20:00,77.5,77.5,77.45,77.48,1161003.0,76.7408,76.7408,76.6913,76.721,1161003.0
2025-04-16 12:25:00,77.48,77.49,77.47,77.49,330890.0,76.721,76.7309,76.7111,76.7309,330890.0
2025-04-16 12:30:00,77.48,77.5,77.46,77.49,537895.0,76.721,76.7408,76.7012,76.7309,537895.0
2025-04-16 12:35:00,77.49,77.5,77.44,77.45,116361.0,76.7309,76.7408,76.6814,76.6913,116361.0
2025-04-16 12:40:00,77.45,77.48,77.43,77.48,113372.0,76.6913,76.721,76.6715,76.721,113372.0
2025-04-16 12:45:00,77.48,77.48,77.46,77.47,176441.0,76.721,76.721,76.7012,76.7111,176441.0
2025-04-16 12:50:00,77.47,77.48,77.46,77.47,551702.0,76.7111,76.721,76.7012,76.7111,551702.0
2025-04-16 12:55:00,77.47,77.5,77.45,77.47,686321.0,76.7111,76.7408,76.6913,76.7111,686321.0
2025-04-16 13:00:00,77.46,77.48,77.44,77.48,383124.0,76.7012,76.721,76.6814,76.721,383124.0
2025-04-16 13:05:00,77.48,77.5,77.44,77.44,714363.0,76.721,76.7408,76.6814,76.6814,714363.0
2025-04-16 13:10:00,77.44,77.46,77.43,77.45,331824.0,76.6814,76.7012,76.6715,76.6913,331824.0
2025-04-16 13:15:00,77.44,77.48,77.44,77.46,520417.0,76.6814,76.721,76.6814,76.7012,520417.0
2025-04-16 13:20:00,77.47,77.48,77.44,77.44,162633.0,76.7111,76.721,76.6814,76.6814,162633.0
2025-04-16 13:25:00,77.45,77.46,77.43,77.45,493512.0,76.6913,76.7012,76.6715,76.6913,493512.0
2025-04-16 13:30:00,77.45,77.45,77.31,77.36,1019141.0,76.6913,76.6913,76.5526,76.6022,1019141.0
2025-04-16 13:35:00,77.35,77.38,77.31,77.34,264759.0,76.5922,76.622,76.5526,76.5823,264759.0
2025-04-16 13:40:00,77.33,77.33,77.28,77.31,257363.0,76.5724,76.5724,76.5229,76.5526,257363.0
2025-04-16 13:45:00,77.31,77.31,77.21,77.22,1093639.0,76.5526,76.5526,76.4536,76.4635,1093639.0
2025-04-16 13:50:00,77.22,77.27,77.17,77.24,1313770.0,76.4635,76.513,76.414,76.4833,1313770.0
2025-04-16 13:55:00,77.23,77.25,77.14,77.15,959301.0,76.4734,76.4932,76.3843,76.3942,959301.0
2025-04-16 14:00:00,77.16,77.24,77.15,77.22,1124848.0,76.4041,76.4833,76.3942,76.4635,1124848.0
2025-04-16 14:05:00,77.22,77.26,77.2,77.23,1906746.0,76.4635,76.5031,76.4437,76.4734,1906746.0
2025-04-16 14:10:00,77.24,77.28,77.24,77.27,341021.0,76.4833,76.5229,76.4833,76.513,341021.0
2025-04-16 14:15:00,77.27,77.28,77.22,77.23,275633.0,76.513,76.5229,76.4635,76.4734,275633.0
2025-04-16 14:20:00,77.23,77.29,77.21,77.28,125702.0,76.4734,76.5328,76.4536,76.5229,125702.0
2025-04-16 14:25:00,77.28,77.31,77.26,77.3,272527.0,76.5229,76.5526,76.5031,76.5427,272527.0
2025-04-16 14:30:00,77.3,77.34,77.28,77.33,664948.0,76.5427,76.5823,76.5229,76.5724,664948.0
2025-04-16 14:35:00,77.33,77.35,77.27,77.3,1177975.0,76.5724,76.5922,76.513,76.5427,1177975.0
2025-04-16 14:40:00,77.3,77.31,77.29,77.3,924723.0,76.5427,76.5526,76.5328,76.5427,924723.0
2025-04-16 14:45:00,77.29,77.3,77.28,77.3,307249.0,76.5328,76.5427,76.5229,76.5427,307249.0
2025-04-16 14:50:00,77.3,77.3,77.27,77.28,182858.0,76.5427,76.5427,76.513,76.5229,182858.0
2025-04-16 14:55:00,77.28,77.28,77.23,77.23,763730.0,76.5229,76.5229,76.4734,76.4734,763730.0
2025-04-16 15:00:00,77.24,77.27,77.21,77.22,364549.0,76.4833,76.513,76.4536,76.4635,364549.0
2025-04-16 15:05:00,77.22,77.23,77.15,77.16,818409.0,76.4635,76.4734,76.3942,76.4041,818409.0
2025-04-16 15:10:00,77.15,77.23,77.11,77.2,2238245.0,76.3942,76.4734,76.3546,76.4437,2238245.0
2025-04-16 15:15:00,77.19,77.22,77.17,77.17,651850.0,76.4338,76.4635,76.414,76.414,651850.0
2025-04-16 15:20:00,77.17,77.2,77.15,77.16,865004.0,76.414,76.4437,76.3942,76.4041,865004.0
2025-04-16 15:25:00,77.16,77.19,77.13,77.19,263335.0,76.4041,76.4338,76.3744,76.4338,263335.0
2025-04-16 15:30:00,77.19,77.29,77.19,77.28,666963.0,76.4338,76.5328,76.4338,76.5229,666963.0
2025-04-16 15:35:00,77.28,77.29,77.25,77.29,264098.0,76.5229,76.5328,76.4932,76.5328,264098.0
2025-04-16 15:40:00,77.28,77.32,77.27,77.29,370046.0,76.5229,76.5625,76.513,76.5328,370046.0
2025-04-16 15:45:00,77.29,77.31,77.24,77.29,592936.0,76.5328,76.5526,76.4833,76.5328,592936.0
2025-04-16 15:50:00,77.29,77.38,77.28,77.37,928723.0,76.5328,76.622,76.5229,76.6121,928723.0
2025-04-16 15:55:00,77.37,77.38,77.29,77.32,1500379.0,76.6121,76.622,76.5328,76.5625,1500379.0
2025-04-17 09:30:00,77.62,77.68,77.53,77.56,978801.0,76.8596,76.919,76.7705,76.8002,978801.0
2025-04-17 09:35:00,77.56,77.63,77.54,77.59,429434.0,76.8002,76.8695,76.7804,76.8299,429434.0
2025-04-17 09:40:00,77.59,77.69,77.56,77.65,879115.0,76.8299,76.9289,76.8002,76.8893,879115.0
2025-04-17 09:45:00,77.65,77.67,77.58,77.66,604765.0,76.8893,76.9091,76.82,76.8992,604765.0
2025-04-17 09:50:00,77.66,77.69,77.65,77.67,299036.0,76.8992,76.9289,76.8893,76.9091,299036.0
2025-04-17 09:55:00,77.67,77.69,77.62,77.64,327543.0,76.9091,76.9289,76.8596,76.8794,327543.0
2025-04-17 10:00:00,77.64,77.7,77.61,77.68,801603.0,76.8794,76.9388,76.8497,76.919,801603.0
2025-04-17 10:05:00,77.67,77.69,77.65,77.66,767061.0,76.9091,76.9289,76.8893,76.8992,767061.0
2025-04-17 10:10:00,77.66,77.68,77.63,77.64,754072.0,76.8992,76.919,76.8695,76.8794,754072.0
2025-04-17 10:15:00,77.64,77.64,77.57,77.59,521811.0,76.8794,76.8794,76.8101,76.8299,521811.0
2025-04-17 10:20:00,77.59,77.62,77.56,77.59,642289.0,76.8299,76.8596,76.8002,76.8299,642289.0
2025-04-17 10:25:00,77.59,77.61,77.58,77.6,300774.0,76.8299,76.8497,76.82,76.8398,300774.0
2025-04-17 10:30:00,77.59,77.61,77.56,77.58,1216808.0,76.8299,76.8497,76.8002,76.82,1216808.0
2025-04-17 10:35:00,77.58,77.58,77.53,77.54,500281.0,76.82,76.82,76.7705,76.7804,500281.0
2025-04-17 10:40:00,77.54,77.61,77.53,77.6,1149472.0,76.7804,76.8497,76.7705,76.8398,1149472.0
2025-04-17 10:45:00,77.6,77.61,77.56,77.59,806710.0,76.8398,76.8497,76.8002,76.8299,806710.0
2025-04-17 10:50:00,77.59,77.61,77.55,77.56,703205.0,76.8299,76.8497,76.7903,76.8002,703205.0
2025-04-17 10:55:00,77.57,77.59,77.55,77.55,189644.0,76.8101,76.8299,76.7903,76.7903,189644.0
2025-04-17 11:00:00,77.56,77.59,77.55,77.59,135580.0,76.8002,76.8299,76.7903,76.8299,135580.0
2025-04-17 11:05:00,77.59,77.65,77.59,77.63,260040.0,76.8299,76.8893,76.8299,76.8695,260040.0
2025-04-17 11:10:00,77.63,77.65,77.61,77.65,218208.0,76.8695,76.8893,76.8497,76.8893,218208.0
2025-04-17 11:15:00,77.65,77.66,77.62,77.66,152270.0,76.8893,76.8992,76.8596,76.8992,152270.0
2025-04-17 11:20:00,77.66,77.66,77.61,77.63,127353.0,76.8992,76.8992,76.8497,76.8695,127353.0
2025-04-17 11:25:00,77.63,77.63,77.58,77.59,298194.0,76.8695,76.8695,76.82,76.8299,298194.0
2025-04-17 11:30:00,77.59,77.63,77.59,77.61,143010.0,76.8299,76.8695,76.8299,76.8497,143010.0
2025-04-17 11:35:00,77.61,77.64,77.58,77.61,327459.0,76.8497,76.8794,76.82,76.8497,327459.0
2025-04-17 11:40:00,77.61,77.63,77.58,77.59,387157.0,76.8497,76.8695,76.82,76.8299,387157.0
2025-04-17 11:45:00,77.59,77.61,77.58,77.58,430816.0,76.8299,76.8497,76.82,76.82,430816.0
2025-04-17 11:50:00,77.58,77.58,77.54,77.56,359564.0,76.82,76.82,76.7804,76.8002,359564.0
2025-04-17 11:55:00,77.56,77.59,77.55,77.58,104853.0,76.8002,76.8299,76.7903,76.82,104853.0
2025-04-17 12:00:00,77.58,77.64,77.57,77.58,128433.0,76.82,76.8794,76.8101,76.82,128433.0
2025-04-17 12:05:00,77.59,77.7,77.57,77.67,522310.0,76.8299,76.9388,76.8101,76.9091,522310.0
2025-04-17 12:10:00,77.67,77.68,77.6,77.65,278320.0,76.9091,76.919,76.8398,76.8893,278320.0
2025-04-17 12:15:00,77.66,77.7,77.64,77.7,385057.0,76.8992,76.9388,76.8794,76.9388,385057.0
2025-04-17 12:20:00,77.7,77.71,77.68,77.7,369674.0,76.9388,76.9487,76.919,76.9388,369674.0
2025-04-17 12:25:00,77.7,77.72,77.69,77.7,327183.0,76.9388,76.9586,76.9289,76.9388,327183.0
2025-04-17 12:30:00,77.7,77.75,77.68,77.75,714087.0,76.9388,76.9883,76.919,76.9883,714087.0
2025-04-17 12:35:00,77.75,77.77,77.7,77.71,511043.0,76.9883,77.0081,76.9388,76.9487,511043.0
2025-04-17 12:40:00,77.7,77.73,77.67,77.67,359949.0,76.9388,76.9685,76.9091,76.9091,359949.0
2025-04-17 12:45:00,77.68,77.73,77.67,77.73,491371.0,76.919,76.9685,76.9091,76.9685,491371.0
2025-04-17 12:50:00,77.73,77.76,77.72,77.75,217762.0,76.9685,76.9982,76.9586,76.9883,217762.0
2025-04-17 12:55:00,77.75,77.79,77.73,77.77,294080.0,76.9883,77.0279,76.9685,77.0081,294080.0
2025-04-17 13:00:00,77.78,77.79,77.74,77.75,173784.0,77.018,77.0279,76.9784,76.9883,173784.0
2025-04-17 13:05:00,77.75,77.77,77.74,77.76,250441.0,76.9883,77.0081,76.9784,76.9982,250441.0
2025-04-17 13:10:00,77.76,77.77,77.7,77.72,207774.0,76.9982,77.0081,76.9388,76.9586,207774.0
2025-04-17 13:15:00,77.72,77.72,77.65,77.66,732928.0,76.9586,76.9586,76.8893,76.8992,732928.0
2025-04-17 13:20:00,77.66,77.66,77.63,77.65,146571.0,76.8992,76.8992,76.8695,76.8893,146571.0
2025-04-17 13:25:00,77.66,77.67,77.64,77.65,101905.0,76.8992,76.9091,76.8794,76.8893,101905.0
2025-04-17 13:30:00,77.65,77.71,77.64,77.7,160294.0,76.8893,76.9487,76.8794,76.9388,160294.0
2025-04-17 13:35:00,77.7,77.72,77.69,77.7,99328.0,76.9388,76.9586,76.9289,76.9388,99328.0
2025-04-17 13:40:00,77.7,77.72,77.68,77.7,299705.0,76.9388,76.9586,76.919,76.9388,299705.0
2025-04-17 13:45:00,77.7,77.76,77.7,77.73,130406.0,76.9388,76.9982,76.9388,76.9685,130406.0
2025-04-17 13:50:00,77.73,77.76,77.72,77.75,75381.0,76.9685,76.9982,76.9586,76.9883,75381.0
2025-04-17 13:55:00,77.75,77.77,77.74,77.75,79106.0,76.9883,77.0081,76.9784,76.9883,79106.0
2025-04-17 14:00:00,77.75,77.78,77.74,77.77,114748.0,76.9883,77.018,76.9784,77.0081,114748.0
2025-04-17 14:05:00,77.77,77.78,77.76,77.78,125579.0,77.0081,77.018,76.9982,77.018,125579.0
2025-04-17 14:10:00,77.78,77.78,77.74,77.76,113046.0,77.018,77.018,76.9784,76.9982,113046.0
2025-04-17 14:15:00,77.76,77.77,77.74,77.76,83343.0,76.9982,77.0081,76.9784,76.9982,83343.0
2025-04-17 14:20:00,77.76,77.77,77.75,77.77,129769.0,76.9982,77.0081,76.9883,77.0081,129769.0
2025-04-17 14:25:00,77.77,77.77,77.73,77.73,69937.0,77.0081,77.0081,76.9685,76.9685,69937.0
2025-04-17 14:30:00,77.74,77.77,77.73,77.74,75369.0,76.9784,77.0081,76.9685,76.9784,75369.0
2025-04-17 14:35:00,77.73,77.75,77.73,77.74,31179.0,76.9685,76.9883,76.9685,76.9784,31179.0
2025-04-17 14:40:00,77.75,77.75,77.72,77.73,157208.0,76.9883,76.9883,76.9586,76.9685,157208.0
2025-04-17 14:45:00,77.72,77.74,77.69,77.7,166831.0,76.9586,76.9784,76.9289,76.9388,166831.0
2025-04-17 14:50:00,77.7,77.72,77.66,77.69,106553.0,76.9388,76.9586,76.8992,76.9289,106553.0
2025-04-17 14:55:00,77.69,77.7,77.66,77.67,111965.0,76.9289,76.9388,76.8992,76.9091,111965.0
2025-04-17 15:00:00,77.67,77.71,77.66,77.7,205182.0,76.9091,76.9487,76.8992,76.9388,205182.0
2025-04-17 15:05:00,77.7,77.71,77.68,77.7,143397.0,76.9388,76.9487,76.919,76.9388,143397.0
2025-04-17 15:10:00,77.7,77.71,77.66,77.67,212562.0,76.9388,76.9487,76.8992,76.9091,212562.0
2025-04-17 15:15:00,77.67,77.7,77.66,77.7,206345.0,76.9091,76.9388,76.8992,76.9388,206345.0
2025-04-17 15:20:00,77.7,77.73,77.66,77.72,309508.0,76.9388,76.9685,76.8992,76.9586,309508.0
2025-04-17 15:25:00,77.72,77.75,77.71,77.73,165798.0,76.9586,76.9883,76.9487,76.9685,165798.0
2025-04-17 15:30:00,77.73,77.76,77.71,77.75,233398.0,76.9685,76.9982,76.9487,76.9883,233398.0
2025-04-17 15:35:00,77.75,77.76,77.72,77.74,233923.0,76.9883,76.9982,76.9586,76.9784,233923.0
2025-04-17 15:40:00,77.75,77.77,77.72,77.75,394236.0,76.9883,77.0081,76.9586,76.9883,394236.0
2025-04-17 15:45:00,77.76,77.76,77.72,77.73,451921.0,76.9982,76.9982,76.9586,76.9685,451921.0
2025-04-17 15:50:00,77.73,77.74,77.69,77.73,909912.0,76.9685,76.9784,76.9289,76.9685,909912.0
2025-04-17 15:55:00,77.73,77.78,77.7,77.76,1826081.0,76.9685,77.018,76.9388,76.9982,1826081.0
2025-04-21 09:30:00,77.49,77.5,77.43,77.46,538397.0,76.7309,76.7408,76.6715,76.7012,538397.0
2025-04-21 09:35:00,77.47,77.48,77.39,77.44,1034826.0,76.7111,76.721,76.6319,76.6814,1034826.0
2025-04-21 09:40:00,77.44,77.46,77.42,77.45,383480.0,76.6814,76.7012,76.6616,76.6913,383480.0
2025-04-21 09:45:00,77.44,77.49,77.4,77.48,295825.0,76.6814,76.7309,76.6418,76.721,295825.0
2025-04-21 09:50:00,77.48,77.51,77.46,77.47,536590.0,76.721,76.7507,76.7012,76.7111,536590.0
2025-04-21 09:55:00,77.46,77.48,77.39,77.4,590736.0,76.7012,76.721,76.6319,76.6418,590736.0
2025-04-21 10:00:00,77.39,77.41,77.36,77.41,331330.0,76.6319,76.6517,76.6022,76.6517,331330.0
2025-04-21 10:05:00,77.41,77.41,77.34,77.34,300094.0,76.6517,76.6517,76.5823,76.5823,300094.0
2025-04-21 10:10:00,77.34,77.39,77.34,77.39,677573.0,76.5823,76.6319,76.5823,76.6319,677573.0
2025-04-21 10:15:00,77.39,77.39,77.33,77.36,368999.0,76.6319,76.6319,76.5724,76.6022,368999.0
2025-04-21 10:20:00,77.36,77.38,77.34,77.38,276741.0,76.6022,76.622,76.5823,76.622,276741.0
2025-04-21 10:25:00,77.37,77.4,77.37,77.38,138856.0,76.6121,76.6418,76.6121,76.622,138856.0
2025-04-21 10:30:00,77.39,77.41,77.38,77.4,262211.0,76.6319,76.6517,76.622,76.6418,262211.0
2025-04-21 10:35:00,77.4,77.43,77.39,77.42,273239.0,76.6418,76.6715,76.6319,76.6616,273239.0
2025-04-21 10:40:00,77.42,77.45,77.36,77.37,593539.0,76.6616,76.6913,76.6022,76.6121,593539.0
2025-04-21 10:45:00,77.36,77.41,77.36,77.37,189228.0,76.6022,76.6517,76.6022,76.6121,189228.0
2025-04-21 10:50:00,77.36,77.37,77.34,77.34,143735.0,76.6022,76.6121,76.5823,76.5823,143735.0
2025-04-21 10:55:00,77.34,77.35,77.28,77.29,351158.0,76.5823,76.5922,76.5229,76.5328,351158.0
2025-04-21 11:00:00,77.29,77.32,77.26,77.26,332548.0,76.5328,76.5625,76.5031,76.5031,332548.0
2025-04-21 11:05:00,77.27,77.32,77.26,77.31,385523.0,76.513,76.5625,76.5031,76.5526,385523.0
2025-04-21 11:10:00,77.31,77.33,77.28,77.29,176517.0,76.5526,76.5724,76.5229,76.5328,176517.0
2025-04-21 11:15:00,77.28,77.29,77.27,77.27,93184.0,76.5229,76.5328,76.513,76.513,93184.0
2025-04-21 11:20:00,77.28,77.29,77.24,77.24,208573.0,76.5229,76.5328,76.4833,76.4833,208573.0
2025-04-21 11:25:00,77.24,77.25,77.2,77.23,167676.0,76.4833,76.4932,76.4437,76.4734,167676.0
2025-04-21 11:30:00,77.23,77.24,77.2,77.22,263870.0,76.4734,76.4833,76.4437,76.4635,263870.0
2025-04-21 11:35:00,77.22,77.26,77.2,77.26,478320.0,76.4635,76.5031,76.4437,76.5031,478320.0
2025-04-21 11:40:00,77.25,77.26,77.2,77.2,407320.0,76.4932,76.5031,76.4437,76.4437,407320.0
2025-04-21 11:45:00,77.2,77.21,77.15,77.16,652161.0,76.4437,76.4536,76.3942,76.4041,652161.0
2025-04-21 11:50:00,77.16,77.18,77.15,77.18,404526.0,76.4041,76.4239,76.3942,76.4239,404526.0
2025-04-21 11:55:00,77.17,77.18,77.16,77.17,400542.0,76.414,76.4239,76.4041,76.414,400542.0
2025-04-21 12:00:00,77.17,77.24,77.16,77.23,618270.0,76.414,76.4833,76.4041,76.4734,618270.0
2025-04-21 12:05:00,77.23,77.26,77.23,77.26,242633.0,76.4734,76.5031,76.4734,76.5031,242633.0
2025-04-21 12:10:00,77.26,77.27,77.23,77.26,293298.0,76.5031,76.513,76.4734,76.5031,293298.0
2025-04-21 12:15:00,77.26,77.26,77.23,77.23,500810.0,76.5031,76.5031,76.4734,76.4734,500810.0
2025-04-21 12:20:00,77.23,77.26,77.22,77.26,289385.0,76.4734,76.5031,76.4635,76.5031,289385.0
2025-04-21 12:25:00,77.26,77.27,77.25,77.26,174120.0,76.5031,76.513,76.4932,76.5031,174120.0
2025-04-21 12:30:00,77.26,77.33,77.25,77.3,1003268.0,76.5031,76.5724,76.4932,76.5427,1003268.0
2025-04-21 12:35:00,77.31,77.31,77.25,77.3,790881.0,76.5526,76.5526,76.4932,76.5427,790881.0
2025-04-21 12:40:00,77.3,77.33,77.29,77.31,535989.0,76.5427,76.5724,76.5328,76.5526,535989.0
2025-04-21 12:45:00,77.31,77.31,77.28,77.29,161476.0,76.5526,76.5526,76.5229,76.5328,161476.0
2025-04-21 12:50:00,77.29,77.29,77.24,77.26,129655.0,76.5328,76.5328,76.4833,76.5031,129655.0
2025-04-21 12:55:00,77.26,77.26,77.23,77.24,200955.0,76.5031,76.5031,76.4734,76.4833,200955.0
2025-04-21 13:00:00,77.23,77.25,77.18,77.2,407072.0,76.4734,76.4932,76.4239,76.4437,407072.0
2025-04-21 13:05:00,77.2,77.21,77.18,77.2,330498.0,76.4437,76.4536,76.4239,76.4437,330498.0
2025-04-21 13:10:00,77.2,77.26,77.18,77.26,331838.0,76.4437,76.5031,76.4239,76.5031,331838.0
2025-04-21 13:15:00,77.26,77.29,77.25,77.27,917664.0,76.5031,76.5328,76.4932,76.513,917664.0
2025-04-21 13:20:00,77.27,77.28,77.23,77.23,219243.0,76.513,76.5229,76.4734,76.4734,219243.0
2025-04-21 13:25:00,77.23,77.24,77.21,77.23,44716.0,76.4734,76.4833,76.4536,76.4734,44716.0
2025-04-21 13:30:00,77.22,77.25,77.21,77.22,79986.0,76.4635,76.4932,76.4536,76.4635,79986.0
2025-04-21 13:35:00,77.21,77.24,77.21,77.23,84144.0,76.4536,76.4833,76.4536,76.4734,84144.0
2025-04-21 13:40:00,77.23,77.25,77.21,77.23,100932.0,76.4734,76.4932,76.4536,76.4734,100932.0
2025-04-21 13:45:00,77.23,77.25,77.21,77.23,78549.0,76.4734,76.4932,76.4536,76.4734,78549.0
2025-04-21 13:50:00,77.23,77.23,77.2,77.2,169327.0,76.4734,76.4734,76.4437,76.4437,169327.0
2025-04-21 13:55:00,77.2,77.21,77.19,77.2,126606.0,76.4437,76.4536,76.4338,76.4437,126606.0
2025-04-21 14:00:00,77.21,77.22,77.18,77.22,143383.0,76.4536,76.4635,76.4239,76.4635,143383.0
2025-04-21 14:05:00,77.22,77.25,77.21,77.23,176819.0,76.4635,76.4932,76.4536,76.4734,176819.0
2025-04-21 14:10:00,77.23,77.23,77.2,77.21,445695.0,76.4734,76.4734,76.4437,76.4536,445695.0
2025-04-21 14:15:00,77.2,77.26,77.2,77.25,217399.0,76.4437,76.5031,76.4437,76.4932,217399.0
2025-04-21 14:20:00,77.25,77.26,77.19,77.2,321134.0,76.4932,76.5031,76.4338,76.4437,321134.0
2025-04-21 14:25:00,77.2,77.23,77.2,77.23,939243.0,76.4437,76.4734,76.4437,76.4734,939243.0
2025-04-21 14:30:00,77.23,77.26,77.23,77.25,402978.0,76.4734,76.5031,76.4734,76.4932,402978.0
2025-04-21 14:35:00,77.26,77.26,77.24,77.26,260452.0,76.5031,76.5031,76.4833,76.5031,260452.0
2025-04-21 14:40:00,77.26,77.26,77.22,77.23,230470.0,76.5031,76.5031,76.4635,76.4734,230470.0
2025-04-21 14:45:00,77.23,77.23,77.22,77.22,67509.0,76.4734,76.4734,76.4635,76.4635,67509.0
2025-04-21 14:50:00,77.23,77.23,77.21,77.22,335899.0,76.4734,76.4734,76.4536,76.4635,335899.0
2025-04-21 14:55:00,77.22,77.22,77.18,77.19,149505.0,76.4635,76.4635,76.4239,76.4338,149505.0
2025-04-21 15:00:00,77.19,77.22,77.18,77.22,313741.0,76.4338,76.4635,76.4239,76.4635,313741.0
2025-04-21 15:05:00,77.22,77.24,77.21,77.23,869451.0,76.4635,76.4833,76.4536,76.4734,869451.0
2025-04-21 15:10:00,77.23,77.25,77.22,77.24,363439.0,76.4734,76.4932,76.4635,76.4833,363439.0
2025-04-21 15:15:00,77.24,77.26,77.23,77.26,103974.0,76.4833,76.5031,76.4734,76.5031,103974.0
2025-04-21 15:20:00,77.26,77.32,77.25,77.31,562228.0,76.5031,76.5625,76.4932,76.5526,562228.0
2025-04-21 15:25:00,77.3,77.31,77.27,77.28,522218.0,76.5427,76.5526,76.513,76.5229,522218.0
2025-04-21 15:30:00,77.28,77.31,77.27,77.31,411468.0,76.5229,76.5526,76.513,76.5526,411468.0
2025-04-21 15:35:00,77.31,77.35,77.29,77.33,506706.0,76.5526,76.5922,76.5328,76.5724,506706.0
2025-04-21 15:40:00,77.33,77.34,77.3,77.3,1612972.0,76.5724,76.5823,76.5427,76.5427,1612972.0
2025-04-21 15:45:00,77.31,77.33,77.28,77.31,1303229.0,76.5526,76.5724,76.5229,76.5526,1303229.0
2025-04-21 15:50:00,77.31,77.32,77.27,77.3,1194052.0,76.5526,76.5625,76.513,76.5427,1194052.0
2025-04-21 15:55:00,77.31,77.32,77.28,77.3,1282815.0,76.5526,76.5625,76.5229,76.5427,1282815.0
2025-04-22 09:30:00,77.58,77.7,77.56,77.65,734534.0,76.82,76.9388,76.8002,76.8893,734534.0
2025-04-22 09:35:00,77.65,77.67,77.61,77.67,641480.0,76.8893,76.9091,76.8497,76.9091,641480.0
2025-04-22 09:40:00,77.67,77.71,77.66,77.7,849451.0,76.9091,76.9487,76.8992,76.9388,849451.0
2025-04-22 09:45:00,77.7,77.74,77.68,77.71,396106.0,76.9388,76.9784,76.919,76.9487,396106.0
2025-04-22 09:50:00,77.7,77.71,77.65,77.66,365908.0,76.9388,76.9487,76.8893,76.8992,365908.0
2025-04-22 09:55:00,77.66,77.66,77.62,77.64,720049.0,76.8992,76.8992,76.8596,76.8794,720049.0
2025-04-22 10:00:00,77.63,77.66,77.63,77.66,170042.0,76.8695,76.8992,76.8695,76.8992,170042.0
2025-04-22 10:05:00,77.66,77.67,77.64,77.66,289833.0,76.8992,76.9091,76.8794,76.8992,289833.0
2025-04-22 10:10:00,77.66,77.68,77.64,77.65,377268.0,76.8992,76.919,76.8794,76.8893,377268.0
2025-04-22 10:15:00,77.64,77.64,77.61,77.63,117358.0,76.8794,76.8794,76.8497,76.8695,117358.0
2025-04-22 10:20:00,77.63,77.65,77.62,77.64,272896.0,76.8695,76.8893,76.8596,76.8794,272896.0
2025-04-22 10:25:00,77.64,77.64,77.6,77.64,321777.0,76.8794,76.8794,76.8398,76.8794,321777.0
2025-04-22 10:30:00,77.64,77.64,77.62,77.64,280390.0,76.8794,76.8794,76.8596,76.8794,280390.0
2025-04-22 10:35:00,77.64,77.67,77.63,77.67,289175.0,76.8794,76.9091,76.8695,76.9091,289175.0
2025-04-22 10:40:00,77.67,77.68,77.66,77.67,393317.0,76.9091,76.919,76.8992,76.9091,393317.0
2025-04-22 10:45:00,77.67,77.68,77.66,77.66,298335.0,76.9091,76.919,76.8992,76.8992,298335.0
2025-04-22 10:50:00,77.67,77.68,77.64,77.67,687438.0,76.9091,76.919,76.8794,76.9091,687438.0
2025-04-22 10:55:00,77.67,77.7,77.67,77.69,259626.0,76.9091,76.9388,76.9091,76.9289,259626.0
2025-04-22 11:00:00,77.69,77.71,77.68,77.71,343643.0,76.9289,76.9487,76.919,76.9487,343643.0
2025-04-22 11:05:00,77.7,77.72,77.68,77.7,631007.0,76.9388,76.9586,76.919,76.9388,631007.0
2025-04-22 11:10:00,77.7,77.72,77.69,77.71,145644.0,76.9388,76.9586,76.9289,76.9487,145644.0
2025-04-22 11:15:00,77.72,77.72,77.68,77.69,1535895.0,76.9586,76.9586,76.919,76.9289,1535895.0
2025-04-22 11:20:00,77.69,77.7,77.68,77.7,188149.0,76.9289,76.9388,76.919,76.9388,188149.0
2025-04-22 11:25:00,77.7,77.7,77.67,77.67,450787.0,76.9388,76.9388,76.9091,76.9091,450787.0
2025-04-22 11:30:00,77.67,77.69,77.66,77.69,362027.0,76.9091,76.9289,76.8992,76.9289,362027.0
2025-04-22 11:35:00,77.69,77.69,77.65,77.65,861321.0,76.9289,76.9289,76.8893,76.8893,861321.0
2025-04-22 11:40:00,77.66,77.66,77.61,77.61,646269.0,76.8992,76.8992,76.8497,76.8497,646269.0
2025-04-22 11:45:00,77.62,77.66,77.6,77.65,678024.0,76.8596,76.8992,76.8398,76.8893,678024.0
2025-04-22 11:50:00,77.65,77.69,77.65,77.67,686151.0,76.8893,76.9289,76.8893,76.9091,686151.0
2025-04-22 11:55:00,77.67,77.74,77.66,77.73,600883.0,76.9091,76.9784,76.8992,76.9685,600883.0
2025-04-22 12:00:00,77.73,77.8,77.72,77.77,679335.0,76.9685,77.0378,76.9586,77.0081,679335.0
2025-04-22 12:05:00,77.77,77.8,77.75,77.77,274693.0,77.0081,77.0378,76.9883,77.0081,274693.0
2025-04-22 12:10:00,77.77,77.77,77.74,77.77,311877.0,77.0081,77.0081,76.9784,77.0081,311877.0
2025-04-22 12:15:00,77.77,77.77,77.72,77.73,267548.0,77.0081,77.0081,76.9586,76.9685,267548.0
2025-04-22 12:20:00,77.73,77.78,77.72,77.78,444446.0,76.9685,77.018,76.9586,77.018,444446.0
2025-04-22 12:25:00,77.77,77.81,77.76,77.77,447051.0,77.0081,77.0477,76.9982,77.0081,447051.0
2025-04-22 12:30:00,77.76,77.77,77.73,77.75,196664.0,76.9982,77.0081,76.9685,76.9883,196664.0
2025-04-22 12:35:00,77.75,77.76,77.69,77.7,1137009.0,76.9883,76.9982,76.9289,76.9388,1137009.0
2025-04-22 12:40:00,77.7,77.72,77.66,77.72,551527.0,76.9388,76.9586,76.8992,76.9586,551527.0
2025-04-22 12:45:00,77.72,77.72,77.68,77.69,586303.0,76.9586,76.9586,76.919,76.9289,586303.0
2025-04-22 12:50:00,77.7,77.72,77.66,77.7,391865.0,76.9388,76.9586,76.8992,76.9388,391865.0
2025-04-22 12:55:00,77.7,77.72,77.7,77.72,114465.0,76.9388,76.9586,76.9388,76.9586,114465.0
2025-04-22 13:00:00,77.72,77.74,77.7,77.73,556654.0,76.9586,76.9784,76.9388,76.9685,556654.0
2025-04-22 13:05:00,77.73,77.74,77.68,77.7,564085.0,76.9685,76.9784,76.919,76.9388,564085.0
2025-04-22 13:10:00,77.69,77.69,77.59,77.62,408986.0,76.9289,76.9289,76.8299,76.8596,408986.0
2025-04-22 13:15:00,77.63,77.63,77.54,77.61,137019.0,76.8695,76.8695,76.7804,76.8497,137019.0
2025-04-22 13:20:00,77.6,77.61,77.53,77.54,185777.0,76.8398,76.8497,76.7705,76.7804,185777.0
2025-04-22 13:25:00,77.54,77.61,77.5,77.52,515103.0,76.7804,76.8497,76.7408,76.7606,515103.0
2025-04-22 13:30:00,77.51,77.56,77.51,77.55,195964.0,76.7507,76.8002,76.7507,76.7903,195964.0
2025-04-22 13:35:00,77.56,77.6,77.55,77.6,161023.0,76.8002,76.8398,76.7903,76.8398,161023.0
2025-04-22 13:40:00,77.59,77.62,77.57,77.62,73095.0,76.8299,76.8596,76.8101,76.8596,73095.0
2025-04-22 13:45:00,77.62,77.62,77.58,77.58,46768.0,76.8596,76.8596,76.82,76.82,46768.0
2025-04-22 13:50:00,77.59,77.61,77.58,77.61,130667.0,76.8299,76.8497,76.82,76.8497,130667.0
2025-04-22 13:55:00,77.61,77.62,77.54,77.56,200748.0,76.8497,76.8596,76.7804,76.8002,200748.0
2025-04-22 14:00:00,77.55,77.61,77.54,77.61,153400.0,76.7903,76.8497,76.7804,76.8497,153400.0
2025-04-22 14:05:00,77.61,77.62,77.58,77.58,243230.0,76.8497,76.8596,76.82,76.82,243230.0
2025-04-22 14:10:00,77.58,77.6,77.57,77.59,118371.0,76.82,76.8398,76.8101,76.8299,118371.0
2025-04-22 14:15:00,77.59,77.62,77.59,77.61,430734.0,76.8299,76.8596,76.8299,76.8497,430734.0
2025-04-22 14:20:00,77.61,77.66,77.6,77.65,734748.0,76.8497,76.8992,76.8398,76.8893,734748.0
2025-04-22 14:25:00,77.65,77.65,77.63,77.64,114977.0,76.8893,76.8893,76.8695,76.8794,114977.0
2025-04-22 14:30:00,77.63,77.66,77.63,77.66,619694.0,76.8695,76.8992,76.8695,76.8992,619694.0
2025-04-22 14:35:00,77.66,77.68,77.65,77.67,512695.0,76.8992,76.919,76.8893,76.9091,512695.0
2025-04-22 14:40:00,77.67,77.7,77.66,77.66,336984.0,76.9091,76.9388,76.8992,76.8992,336984.0
2025-04-22 14:45:00,77.66,77.69,77.65,77.67,106851.0,76.8992,76.9289,76.8893,76.9091,106851.0
2025-04-22 14:50:00,77.67,77.7,77.66,77.69,72644.0,76.9091,76.9388,76.8992,76.9289,72644.0
2025-04-22 14:55:00,77.69,77.71,77.66,77.67,124092.0,76.9289,76.9487,76.8992,76.9091,124092.0
2025-04-22 15:00:00,77.67,77.68,77.65,77.67,134343.0,76.9091,76.919,76.8893,76.9091,134343.0
2025-04-22 15:05:00,77.68,77.69,77.64,77.66,365962.0,76.919,76.9289,76.8794,76.8992,365962.0
2025-04-22 15:10:00,77.66,77.66,77.63,77.64,294927.0,76.8992,76.8992,76.8695,76.8794,294927.0
2025-04-22 15:15:00,77.65,77.66,77.6,77.62,123559.0,76.8893,76.8992,76.8398,76.8596,123559.0
2025-04-22 15:20:00,77.62,77.63,77.58,77.61,236252.0,76.8596,76.8695,76.82,76.8497,236252.0
2025-04-22 15:25:00,77.61,77.62,77.58,77.59,199806.0,76.8497,76.8596,76.82,76.8299,199806.0
2025-04-22 15:30:00,77.58,77.61,77.57,77.61,141176.0,76.82,76.8497,76.8101,76.8497,141176.0
2025-04-22 15:35:00,77.61,77.61,77.59,77.59,103061.0,76.8497,76.8497,76.8299,76.8299,103061.0
2025-04-22 15:40:00,77.59,77.65,77.58,77.64,342405.0,76.8299,76.8893,76.82,76.8794,342405.0
2025-04-22 15:45:00,77.64,77.65,77.62,77.65,242539.0,76.8794,76.8893,76.8596,76.8893,242539.0
2025-04-22 15:50:00,77.65,77.65,77.59,77.63,682286.0,76.8893,76.8893,76.8299,76.8695,682286.0
2025-04-22 15:55:00,77.63,77.64,77.6,77.62,1177167.0,76.8695,76.8794,76.8398,76.8596,1177167.0
2025-04-23 09:30:00,78.58,78.6,78.44,78.47,1081320.0,77.8102,77.83,77.6716,77.7013,1081320.0
2025-04-23 09:35:00,78.47,78.74,78.38,78.56,4067047.0,77.7013,77.9686,77.6122,77.7904,4067047.0
2025-04-23 09:40:00,78.56,78.66,78.52,78.53,2003860.0,77.7904,77.8894,77.7508,77.7607,2003860.0
2025-04-23 09:45:00,78.52,78.56,78.48,78.51,722857.0,77.7508,77.7904,77.7112,77.7409,722857.0
2025-04-23 09:50:00,78.51,78.61,78.47,78.51,1236164.0,77.7409,77.8399,77.7013,77.7409,1236164.0
2025-04-23 09:55:00,78.51,78.54,78.45,78.54,1086987.0,77.7409,77.7706,77.6815,77.7706,1086987.0
2025-04-23 10:00:00,78.55,78.65,78.44,78.54,1008103.0,77.7805,77.8795,77.6716,77.7706,1008103.0
2025-04-23 10:05:00,78.54,78.59,78.52,78.56,490818.0,77.7706,77.8201,77.7508,77.7904,490818.0
2025-04-23 10:10:00,78.56,78.58,78.5,78.54,321905.0,77.7904,77.8102,77.731,77.7706,321905.0
2025-04-23 10:15:00,78.53,78.54,78.43,78.5,1100603.0,77.7607,77.7706,77.6617,77.731,1100603.0
2025-04-23 10:20:00,78.5,78.54,78.44,78.51,582805.0,77.731,77.7706,77.6716,77.7409,582805.0
2025-04-23 10:25:00,78.51,78.52,78.46,78.47,373593.0,77.7409,77.7508,77.6914,77.7013,373593.0
2025-04-23 10:30:00,78.46,78.49,78.44,78.49,510437.0,77.6914,77.7211,77.6716,77.7211,510437.0
2025-04-23 10:35:00,78.49,78.5,78.44,78.46,265324.0,77.7211,77.731,77.6716,77.6914,265324.0
2025-04-23 10:40:00,78.45,78.47,78.39,78.45,548447.0,77.6815,77.7013,77.6221,77.6815,548447.0
2025-04-23 10:45:00,78.45,78.46,78.42,78.44,679425.0,77.6815,77.6914,77.6518,77.6716,679425.0
2025-04-23 10:50:00,78.44,78.44,78.37,78.38,777204.0,77.6716,77.6716,77.6023,77.6122,777204.0
2025-04-23 10:55:00,78.38,78.39,78.34,78.37,640096.0,77.6122,77.6221,77.5726,77.6023,640096.0
2025-04-23 11:00:00,78.37,78.38,78.27,78.34,1054488.0,77.6023,77.6122,77.5032,77.5726,1054488.0
2025-04-23 11:05:00,78.34,78.39,78.31,78.36,895373.0,77.5726,77.6221,77.5428,77.5924,895373.0
2025-04-23 11:10:00,78.36,78.37,78.33,78.36,141066.0,77.5924,77.6023,77.5626,77.5924,141066.0
2025-04-23 11:15:00,78.36,78.37,78.27,78.28,765043.0,77.5924,77.6023,77.5032,77.5131,765043.0
2025-04-23 11:20:00,78.27,78.28,78.17,78.2,1103686.0,77.5032,77.5131,77.4042,77.4339,1103686.0
2025-04-23 11:25:00,78.2,78.21,78.07,78.15,865888.0,77.4339,77.4438,77.3052,77.3844,865888.0
2025-04-23 11:30:00,78.15,78.19,78.12,78.19,934475.0,77.3844,77.424,77.3547,77.424,934475.0
2025-04-23 11:35:00,78.19,78.3,78.19,78.29,1307292.0,77.424,77.5329,77.424,77.523,1307292.0
2025-04-23 11:40:00,78.29,78.33,78.28,78.29,532153.0,77.523,77.5626,77.5131,77.523,532153.0
2025-04-23 11:45:00,78.29,78.31,78.19,78.19,476986.0,77.523,77.5428,77.424,77.424,476986.0
2025-04-23 11:50:00,78.2,78.25,78.19,78.25,249859.0,77.4339,77.4834,77.424,77.4834,249859.0
2025-04-23 11:55:00,78.25,78.28,78.24,78.26,378528.0,77.4834,77.5131,77.4735,77.4933,378528.0
2025-04-23 12:00:00,78.27,78.27,78.2,78.22,567479.0,77.5032,77.5032,77.4339,77.4537,567479.0
2025-04-23 12:05:00,78.23,78.24,78.14,78.14,261545.0,77.4636,77.4735,77.3745,77.3745,261545.0
2025-04-23 12:10:00,78.15,78.17,78.11,78.13,211351.0,77.3844,77.4042,77.3448,77.3646,211351.0
2025-04-23 12:15:00,78.13,78.13,77.98,77.98,543977.0,77.3646,77.3646,77.2161,77.2161,543977.0
2025-04-23 12:20:00,77.98,78.02,77.97,78.01,381124.0,77.2161,77.2557,77.2062,77.2458,381124.0
2025-04-23 12:25:00,78.01,78.08,77.98,78.07,267936.0,77.2458,77.3151,77.2161,77.3052,267936.0
2025-04-23 12:30:00,78.08,78.12,78.07,78.1,424422.0,77.3151,77.3547,77.3052,77.3349,424422.0
2025-04-23 12:35:00,78.1,78.18,78.1,78.16,551046.0,77.3349,77.4141,77.3349,77.3943,551046.0
2025-04-23 12:40:00,78.15,78.18,78.12,78.14,466871.0,77.3844,77.4141,77.3547,77.3745,466871.0
2025-04-23 12:45:00,78.15,78.16,78.08,78.09,293477.0,77.3844,77.3943,77.3151,77.325,293477.0
2025-04-23 12:50:00,78.09,78.12,78.08,78.12,139319.0,77.325,77.3547,77.3151,77.3547,139319.0
2025-04-23 12:55:00,78.12,78.18,78.1,78.16,274722.0,77.3547,77.4141,77.3349,77.3943,274722.0
2025-04-23 13:00:00,78.16,78.19,78.07,78.17,254089.0,77.3943,77.424,77.3052,77.4042,254089.0
2025-04-23 13:05:00,78.18,78.25,78.17,78.23,132793.0,77.4141,77.4834,77.4042,77.4636,132793.0
2025-04-23 13:10:00,78.23,78.24,78.21,78.24,258757.0,77.4636,77.4735,77.4438,77.4735,258757.0
2025-04-23 13:15:00,78.24,78.26,78.22,78.25,91291.0,77.4735,77.4933,77.4537,77.4834,91291.0
2025-04-23 13:20:00,78.25,78.26,78.2,78.22,60818.0,77.4834,77.4933,77.4339,77.4537,60818.0
2025-04-23 13:25:00,78.22,78.23,78.17,78.17,455605.0,77.4537,77.4636,77.4042,77.4042,455605.0
2025-04-23 13:30:00,78.18,78.2,78.14,78.16,318030.0,77.4141,77.4339,77.3745,77.3943,318030.0
2025-04-23 13:35:00,78.16,78.17,78.13,78.15,1035875.0,77.3943,77.4042,77.3646,77.3844,1035875.0
2025-04-23 13:40:00,78.15,78.19,78.14,78.19,128471.0,77.3844,77.424,77.3745,77.424,128471.0
2025-04-23 13:45:00,78.19,78.19,78.14,78.17,215391.0,77.424,77.424,77.3745,77.4042,215391.0
2025-04-23 13:50:00,78.16,78.2,78.15,78.2,286113.0,77.3943,77.4339,77.3844,77.4339,286113.0
2025-04-23 13:55:00,78.2,78.23,78.19,78.19,85323.0,77.4339,77.4636,77.424,77.424,85323.0
2025-04-23 14:00:00,78.2,78.22,78.15,78.18,114452.0,77.4339,77.4537,77.3844,77.4141,114452.0
2025-04-23 14:05:00,78.18,78.2,78.17,78.2,162335.0,77.4141,77.4339,77.4042,77.4339,162335.0
2025-04-23 14:10:00,78.2,78.24,78.17,78.19,235327.0,77.4339,77.4735,77.4042,77.424,235327.0
2025-04-23 14:15:00,78.2,78.25,78.18,78.2,223483.0,77.4339,77.4834,77.4141,77.4339,223483.0
2025-04-23 14:20:00,78.2,78.23,78.18,78.19,276622.0,77.4339,77.4636,77.4141,77.424,276622.0
2025-04-23 14:25:00,78.19,78.21,78.13,78.14,563561.0,77.424,77.4438,77.3646,77.3745,563561.0
2025-04-23 14:30:00,78.14,78.18,78.12,78.16,841730.0,77.3745,77.4141,77.3547,77.3943,841730.0
2025-04-23 14:35:00,78.16,78.17,78.15,78.16,444600.0,77.3943,77.4042,77.3844,77.3943,444600.0
2025-04-23 14:40:00,78.16,78.16,78.1,78.1,343028.0,77.3943,77.3943,77.3349,77.3349,343028.0
2025-04-23 14:45:00,78.1,78.13,78.07,78.11,301969.0,77.3349,77.3646,77.3052,77.3448,301969.0
2025-04-23 14:50:00,78.11,78.12,78.08,78.09,253333.0,77.3448,77.3547,77.3151,77.325,253333.0
2025-04-23 14:55:00,78.09,78.16,78.08,78.09,427158.0,77.325,77.3943,77.3151,77.325,427158.0
2025-04-23 15:00:00,78.09,78.13,78.07,78.08,283961.0,77.325,77.3646,77.3052,77.3151,283961.0
2025-04-23 15:05:00,78.08,78.12,78.08,78.09,172372.0,77.3151,77.3547,77.3151,77.325,172372.0
2025-04-23 15:10:00,78.09,78.11,78.06,78.06,210139.0,77.325,77.3448,77.2953,77.2953,210139.0
2025-04-23 15:15:00,78.06,78.08,78.05,78.08,228279.0,77.2953,77.3151,77.2854,77.3151,228279.0
2025-04-23 15:20:00,78.08,78.08,78.01,78.02,268391.0,77.3151,77.3151,77.2458,77.2557,268391.0
2025-04-23 15:25:00,78.02,78.05,78.0,78.04,173644.0,77.2557,77.2854,77.2359,77.2755,173644.0
2025-04-23 15:30:00,78.03,78.07,78.02,78.05,175385.0,77.2656,77.3052,77.2557,77.2854,175385.0
2025-04-23 15:35:00,78.04,78.06,77.98,78.0,698650.0,77.2755,77.2953,77.2161,77.2359,698650.0
2025-04-23 15:40:00,78.0,78.03,77.99,78.02,1228248.0,77.2359,77.2656,77.226,77.2557,1228248.0
2025-04-23 15:45:00,78.03,78.05,77.99,78.05,588332.0,77.2656,77.2854,77.226,77.2854,588332.0
2025-04-23 15:50:00,78.05,78.09,78.03,78.05,600225.0,77.2854,77.325,77.2656,77.2854,600225.0
2025-04-23 15:55:00,78.05,78.05,78.0,78.0,2529810.0,77.2854,77.2854,77.2359,77.2359,2529810.0
2025-04-24 09:30:00,78.28,78.28,78.18,78.27,454862.0,77.5131,77.5131,77.4141,77.5032,454862.0
2025-04-24 09:35:00,78.26,78.28,78.24,78.27,336409.0,77.4933,77.5131,77.4735,77.5032,336409.0
2025-04-24 09:40:00,78.27,78.32,78.27,78.31,182148.0,77.5032,77.5527,77.5032,77.5428,182148.0
2025-04-24 09:45:00,78.31,78.33,78.29,78.31,199581.0,77.5428,77.5626,77.523,77.5428,199581.0
2025-04-24 09:50:00,78.31,78.33,78.31,78.31,228221.0,77.5428,77.5626,77.5428,77.5428,228221.0
2025-04-24 09:55:00,78.32,78.33,78.28,78.33,496462.0,77.5527,77.5626,77.5131,77.5626,496462.0
2025-04-24 10:00:00,78.33,78.36,78.32,78.34,354126.0,77.5626,77.5924,77.5527,77.5726,354126.0
2025-04-24 10:05:00,78.34,78.37,78.33,78.37,477181.0,77.5726,77.6023,77.5626,77.6023,477181.0
2025-04-24 10:10:00,78.36,78.36,78.32,78.33,219860.0,77.5924,77.5924,77.5527,77.5626,219860.0
2025-04-24 10:15:00,78.34,78.34,78.3,78.31,481177.0,77.5726,77.5726,77.5329,77.5428,481177.0
2025-04-24 10:20:00,78.31,78.34,78.31,78.34,296062.0,77.5428,77.5726,77.5428,77.5726,296062.0
2025-04-24 10:25:00,78.34,78.37,78.32,78.36,257455.0,77.5726,77.6023,77.5527,77.5924,257455.0
2025-04-24 10:30:00,78.35,78.38,78.34,78.38,287403.0,77.5825,77.6122,77.5726,77.6122,287403.0
2025-04-24 10:35:00,78.38,78.38,78.35,78.36,834030.0,77.6122,77.6122,77.5825,77.5924,834030.0
2025-04-24 10:40:00,78.36,78.39,78.32,78.32,719466.0,77.5924,77.6221,77.5527,77.5527,719466.0
2025-04-24 10:45:00,78.33,78.35,78.25,78.26,1349301.0,77.5626,77.5825,77.4834,77.4933,1349301.0
2025-04-24 10:50:00,78.26,78.29,78.24,78.29,1269811.0,77.4933,77.523,77.4735,77.523,1269811.0
2025-04-24 10:55:00,78.29,78.31,78.27,78.28,397386.0,77.523,77.5428,77.5032,77.5131,397386.0
2025-04-24 11:00:00,78.28,78.32,78.27,78.31,212819.0,77.5131,77.5527,77.5032,77.5428,212819.0
2025-04-24 11:05:00,78.31,78.32,78.29,78.3,417929.0,77.5428,77.5527,77.523,77.5329,417929.0
2025-04-24 11:10:00,78.29,78.31,78.28,78.29,570136.0,77.523,77.5428,77.5131,77.523,570136.0
2025-04-24 11:15:00,78.29,78.33,78.28,78.31,961821.0,77.523,77.5626,77.5131,77.5428,961821.0
2025-04-24 11:20:00,78.31,78.34,78.3,78.32,233208.0,77.5428,77.5726,77.5329,77.5527,233208.0
2025-04-24 11:25:00,78.32,78.34,78.31,78.33,540570.0,77.5527,77.5726,77.5428,77.5626,540570.0
2025-04-24 11:30:00,78.32,78.35,78.3,78.35,75443.0,77.5527,77.5825,77.5329,77.5825,75443.0
2025-04-24 11:35:00,78.35,78.38,78.34,78.38,310843.0,77.5825,77.6122,77.5726,77.6122,310843.0
2025-04-24 11:40:00,78.38,78.38,78.37,78.38,254671.0,77.6122,77.6122,77.6023,77.6122,254671.0
2025-04-24 11:45:00,78.38,78.4,78.37,78.39,291955.0,77.6122,77.632,77.6023,77.6221,291955.0
2025-04-24 11:50:00,78.39,78.41,78.37,78.4,321740.0,77.6221,77.6419,77.6023,77.632,321740.0
2025-04-24 11:55:00,78.41,78.42,78.38,78.4,104786.0,77.6419,77.6518,77.6122,77.632,104786.0
2025-04-24 12:00:00,78.4,78.42,78.39,78.42,151284.0,77.632,77.6518,77.6221,77.6518,151284.0
2025-04-24 12:05:00,78.42,78.42,78.37,78.38,166595.0,77.6518,77.6518,77.6023,77.6122,166595.0
2025-04-24 12:10:00,78.38,78.43,78.37,78.42,109810.0,77.6122,77.6617,77.6023,77.6518,109810.0
2025-04-24 12:15:00,78.42,78.45,78.41,78.43,691816.0,77.6518,77.6815,77.6419,77.6617,691816.0
2025-04-24 12:20:00,78.44,78.46,78.44,78.45,91233.0,77.6716,77.6914,77.6716,77.6815,91233.0
2025-04-24 12:25:00,78.45,78.49,78.44,78.47,298276.0,77.6815,77.7211,77.6716,77.7013,298276.0
2025-04-24 12:30:00,78.47,78.51,78.46,78.51,288461.0,77.7013,77.7409,77.6914,77.7409,288461.0
2025-04-24 12:35:00,78.51,78.51,78.46,78.49,335935.0,77.7409,77.7409,77.6914,77.7211,335935.0
2025-04-24 12:40:00,78.49,78.49,78.47,78.48,300373.0,77.7211,77.7211,77.7013,77.7112,300373.0
2025-04-24 12:45:00,78.48,78.49,78.45,78.48,315236.0,77.7112,77.7211,77.6815,77.7112,315236.0
2025-04-24 12:50:00,78.48,78.5,78.48,78.5,122467.0,77.7112,77.731,77.7112,77.731,122467.0
2025-04-24 12:55:00,78.5,78.54,78.5,78.53,534238.0,77.731,77.7706,77.731,77.7607,534238.0
2025-04-24 13:00:00,78.52,78.53,78.51,78.53,280144.0,77.7508,77.7607,77.7409,77.7607,280144.0
2025-04-24 13:05:00,78.53,78.53,78.51,78.52,212898.0,77.7607,77.7607,77.7409,77.7508,212898.0
2025-04-24 13:10:00,78.52,78.53,78.48,78.51,691829.0,77.7508,77.7607,77.7112,77.7409,691829.0
2025-04-24 13:15:00,78.51,78.51,78.42,78.44,470212.0,77.7409,77.7409,77.6518,77.6716,470212.0
2025-04-24 13:20:00,78.44,78.46,78.43,78.46,231483.0,77.6716,77.6914,77.6617,77.6914,231483.0
2025-04-24 13:25:00,78.45,78.48,78.45,78.47,1002067.0,77.6815,77.7112,77.6815,77.7013,1002067.0
2025-04-24 13:30:00,78.47,78.49,78.45,78.45,173205.0,77.7013,77.7211,77.6815,77.6815,173205.0
2025-04-24 13:35:00,78.45,78.49,78.45,78.48,255351.0,77.6815,77.7211,77.6815,77.7112,255351.0
2025-04-24 13:40:00,78.48,78.48,78.43,78.45,115434.0,77.7112,77.7112,77.6617,77.6815,115434.0
2025-04-24 13:45:00,78.45,78.47,78.43,78.45,132947.0,77.6815,77.7013,77.6617,77.6815,132947.0
2025-04-24 13:50:00,78.45,78.47,78.44,78.47,69814.0,77.6815,77.7013,77.6716,77.7013,69814.0
2025-04-24 13:55:00,78.47,78.47,78.45,78.47,119434.0,77.7013,77.7013,77.6815,77.7013,119434.0
2025-04-24 14:00:00,78.47,78.5,78.46,78.5,110939.0,77.7013,77.731,77.6914,77.731,110939.0
2025-04-24 14:05:00,78.49,78.51,78.47,78.48,240107.0,77.7211,77.7409,77.7013,77.7112,240107.0
2025-04-24 14:10:00,78.49,78.49,78.47,78.48,52904.0,77.7211,77.7211,77.7013,77.7112,52904.0
2025-04-24 14:15:00,78.49,78.5,78.47,78.48,111197.0,77.7211,77.731,77.7013,77.7112,111197.0
2025-04-24 14:20:00,78.48,78.49,78.47,78.48,73527.0,77.7112,77.7211,77.7013,77.7112,73527.0
2025-04-24 14:25:00,78.48,78.51,78.46,78.48,669477.0,77.7112,77.7409,77.6914,77.7112,669477.0
2025-04-24 14:30:00,78.48,78.5,78.47,78.5,289544.0,77.7112,77.731,77.7013,77.731,289544.0
2025-04-24 14:35:00,78.5,78.52,78.49,78.51,177314.0,77.731,77.7508,77.7211,77.7409,177314.0
2025-04-24 14:40:00,78.51,78.52,78.51,78.52,43060.0,77.7409,77.7508,77.7409,77.7508,43060.0
2025-04-24 14:45:00,78.52,78.56,78.51,78.55,217952.0,77.7508,77.7904,77.7409,77.7805,217952.0
2025-04-24 14:50:00,78.55,78.56,78.54,78.56,237607.0,77.7805,77.7904,77.7706,77.7904,237607.0
2025-04-24 14:55:00,78.56,78.56,78.54,78.54,274175.0,77.7904,77.7904,77.7706,77.7706,274175.0
2025-04-24 15:00:00,78.55,78.55,78.51,78.51,408867.0,77.7805,77.7805,77.7409,77.7409,408867.0
2025-04-24 15:05:00,78.52,78.54,78.51,78.54,265294.0,77.7508,77.7706,77.7409,77.7706,265294.0
2025-04-24 15:10:00,78.54,78.55,78.51,78.55,692025.0,77.7706,77.7805,77.7409,77.7805,692025.0
2025-04-24 15:15:00,78.55,78.6,78.54,78.59,706641.0,77.7805,77.83,77.7706,77.8201,706641.0
2025-04-24 15:20:00,78.59,78.61,78.58,78.6,1360653.0,77.8201,77.8399,77.8102,77.83,1360653.0
2025-04-24 15:25:00,78.6,78.64,78.6,78.6,1418013.0,77.83,77.8696,77.83,77.83,1418013.0
2025-04-24 15:30:00,78.61,78.65,78.59,78.63,1268503.0,77.8399,77.8795,77.8201,77.8597,1268503.0
2025-04-24 15:35:00,78.62,78.64,78.61,78.64,1129451.0,77.8498,77.8696,77.8399,77.8696,1129451.0
2025-04-24 15:40:00,78.64,78.7,78.63,78.68,1370536.0,77.8696,77.929,77.8597,77.9092,1370536.0
2025-04-24 15:45:00,78.69,78.73,78.67,78.72,1360589.0,77.9191,77.9587,77.8993,77.9488,1360589.0
2025-04-24 15:50:00,78.72,78.72,78.65,78.7,1932285.0,77.9488,77.9488,77.8795,77.929,1932285.0
2025-04-24 15:55:00,78.7,78.74,78.55,78.62,5208042.0,77.929,77.9686,77.7805,77.8498,5208042.0
2025-04-25 09:30:00,78.59,78.73,78.54,78.67,465139.0,77.8201,77.9587,77.7706,77.8993,465139.0
2025-04-25 09:35:00,78.67,78.72,78.66,78.69,615620.0,77.8993,77.9488,77.8894,77.9191,615620.0
2025-04-25 09:40:00,78.69,78.71,78.66,78.67,468375.0,77.9191,77.9389,77.8894,77.8993,468375.0
2025-04-25 09:45:00,78.67,78.69,78.66,78.67,333378.0,77.8993,77.9191,77.8894,77.8993,333378.0
2025-04-25 09:50:00,78.67,78.69,78.61,78.63,1026412.0,77.8993,77.9191,77.8399,77.8597,1026412.0
2025-04-25 09:55:00,78.63,78.63,78.58,78.59,981683.0,77.8597,77.8597,77.8102,77.8201,981683.0
2025-04-25 10:00:00,78.59,78.66,78.59,78.63,561810.0,77.8201,77.8894,77.8201,77.8597,561810.0
2025-04-25 10:05:00,78.62,78.66,78.62,78.66,225566.0,77.8498,77.8894,77.8498,77.8894,225566.0
2025-04-25 10:10:00,78.66,78.68,78.65,78.67,516192.0,77.8894,77.9092,77.8795,77.8993,516192.0
2025-04-25 10:15:00,78.67,78.69,78.65,78.66,362822.0,77.8993,77.9191,77.8795,77.8894,362822.0
2025-04-25 10:20:00,78.67,78.67,78.56,78.61,875770.0,77.8993,77.8993,77.7904,77.8399,875770.0
2025-04-25 10:25:00,78.61,78.61,78.57,78.57,277789.0,77.8399,77.8399,77.8003,77.8003,277789.0
2025-04-25 10:30:00,78.58,78.63,78.57,78.63,343383.0,77.8102,77.8597,77.8003,77.8597,343383.0
2025-04-25 10:35:00,78.63,78.68,78.62,78.68,957818.0,77.8597,77.9092,77.8498,77.9092,957818.0
2025-04-25 10:40:00,78.68,78.72,78.67,78.7,760697.0,77.9092,77.9488,77.8993,77.929,760697.0
2025-04-25 10:45:00,78.7,78.7,78.66,78.68,155440.0,77.929,77.929,77.8894,77.9092,155440.0
2025-04-25 10:50:00,78.68,78.69,78.66,78.67,109545.0,77.9092,77.9191,77.8894,77.8993,109545.0
2025-04-25 10:55:00,78.67,78.67,78.62,78.66,215686.0,77.8993,77.8993,77.8498,77.8894,215686.0
2025-04-25 11:00:00,78.66,78.67,78.63,78.66,189824.0,77.8894,77.8993,77.8597,77.8894,189824.0
2025-04-25 11:05:00,78.66,78.7,78.64,78.69,288584.0,77.8894,77.929,77.8696,77.9191,288584.0
2025-04-25 11:10:00,78.69,78.71,78.68,78.71,86538.0,77.9191,77.9389,77.9092,77.9389,86538.0
2025-04-25 11:15:00,78.7,78.71,78.68,78.71,447566.0,77.929,77.9389,77.9092,77.9389,447566.0
2025-04-25 11:20:00,78.7,78.74,78.7,78.73,252074.0,77.929,77.9686,77.929,77.9587,252074.0
2025-04-25 11:25:00,78.72,78.73,78.67,78.68,138455.0,77.9488,77.9587,77.8993,77.9092,138455.0
2025-04-25 11:30:00,78.69,78.7,78.68,78.7,126966.0,77.9191,77.929,77.9092,77.929,126966.0
2025-04-25 11:35:00,78.7,78.7,78.68,78.7,168878.0,77.929,77.929,77.9092,77.929,168878.0
2025-04-25 11:40:00,78.7,78.72,78.69,78.7,217761.0,77.929,77.9488,77.9191,77.929,217761.0
2025-04-25 11:45:00,78.7,78.74,78.7,78.73,813083.0,77.929,77.9686,77.929,77.9587,813083.0
2025-04-25 11:50:00,78.73,78.78,78.72,78.78,275451.0,77.9587,78.0082,77.9488,78.0082,275451.0
2025-04-25 11:55:00,78.78,78.81,78.77,78.8,215783.0,78.0082,78.0379,77.9983,78.028,215783.0
2025-04-25 12:00:00,78.8,78.83,78.8,78.81,54877.0,78.028,78.0578,78.028,78.0379,54877.0
2025-04-25 12:05:00,78.81,78.84,78.8,78.83,134739.0,78.0379,78.0677,78.028,78.0578,134739.0
2025-04-25 12:10:00,78.82,78.85,78.82,78.84,490787.0,78.0478,78.0776,78.0478,78.0677,490787.0
2025-04-25 12:15:00,78.84,78.85,78.83,78.84,1339214.0,78.0677,78.0776,78.0578,78.0677,1339214.0
2025-04-25 12:20:00,78.84,78.85,78.79,78.84,386632.0,78.0677,78.0776,78.0181,78.0677,386632.0
2025-04-25 12:25:00,78.84,78.87,78.82,78.86,135270.0,78.0677,78.0974,78.0478,78.0875,135270.0
2025-04-25 12:30:00,78.86,78.9,78.85,78.9,215604.0,78.0875,78.1271,78.0776,78.1271,215604.0
2025-04-25 12:35:00,78.9,78.93,78.89,78.92,547585.0,78.1271,78.1568,78.1172,78.1469,547585.0
2025-04-25 12:40:00,78.92,78.94,78.89,78.91,1513702.0,78.1469,78.1667,78.1172,78.137,1513702.0
2025-04-25 12:45:00,78.92,78.92,78.85,78.87,380542.0,78.1469,78.1469,78.0776,78.0974,380542.0
2025-04-25 12:50:00,78.87,78.87,78.85,78.86,254915.0,78.0974,78.0974,78.0776,78.0875,254915.0
2025-04-25 12:55:00,78.86,78.86,78.81,78.83,1032507.0,78.0875,78.0875,78.0379,78.0578,1032507.0
2025-04-25 13:00:00,78.83,78.85,78.82,78.84,153920.0,78.0578,78.0776,78.0478,78.0677,153920.0
2025-04-25 13:05:00,78.84,78.87,78.83,78.86,491162.0,78.0677,78.0974,78.0578,78.0875,491162.0
2025-04-25 13:10:00,78.86,78.87,78.85,78.87,98722.0,78.0875,78.0974,78.0776,78.0974,98722.0
2025-04-25 13:15:00,78.87,78.87,78.85,78.86,451294.0,78.0974,78.0974,78.0776,78.0875,451294.0
2025-04-25 13:20:00,78.85,78.89,78.85,78.88,3577527.0,78.0776,78.1172,78.0776,78.1073,3577527.0
2025-04-25 13:25:00,78.88,78.88,78.86,78.87,163108.0,78.1073,78.1073,78.0875,78.0974,163108.0
2025-04-25 13:30:00,78.87,78.87,78.84,78.84,126923.0,78.0974,78.0974,78.0677,78.0677,126923.0
2025-04-25 13:35:00,78.85,78.86,78.77,78.78,474330.0,78.0776,78.0875,77.9983,78.0082,474330.0
2025-04-25 13:40:00,78.77,78.81,78.75,78.78,218521.0,77.9983,78.0379,77.9785,78.0082,218521.0
2025-04-25 13:45:00,78.78,78.78,78.72,78.74,454044.0,78.0082,78.0082,77.9488,77.9686,454044.0
2025-04-25 13:50:00,78.73,78.74,78.69,78.69,606480.0,77.9587,77.9686,77.9191,77.9191,606480.0
2025-04-25 13:55:00,78.7,78.73,78.64,78.73,633838.0,77.929,77.9587,77.8696,77.9587,633838.0
2025-04-25 14:00:00,78.73,78.77,78.71,78.76,419252.0,77.9587,77.9983,77.9389,77.9884,419252.0
2025-04-25 14:05:00,78.76,78.8,78.75,78.79,164966.0,77.9884,78.028,77.9785,78.0181,164966.0
2025-04-25 14:10:00,78.8,78.81,78.77,78.79,152717.0,78.028,78.0379,77.9983,78.0181,152717.0
2025-04-25 14:15:00,78.79,78.8,78.78,78.8,104021.0,78.0181,78.028,78.0082,78.028,104021.0
2025-04-25 14:20:00,78.8,78.85,78.79,78.84,89180.0,78.028,78.0776,78.0181,78.0677,89180.0
2025-04-25 14:25:00,78.84,78.84,78.79,78.8,377374.0,78.0677,78.0677,78.0181,78.028,377374.0
2025-04-25 14:30:00,78.8,78.81,78.79,78.8,149203.0,78.028,78.0379,78.0181,78.028,149203.0
2025-04-25 14:35:00,78.8,78.83,78.8,78.81,618910.0,78.028,78.0578,78.028,78.0379,618910.0
2025-04-25 14:40:00,78.81,78.83,78.81,78.82,538477.0,78.0379,78.0578,78.0379,78.0478,538477.0
2025-04-25 14:45:00,78.82,78.82,78.79,78.81,195278.0,78.0478,78.0478,78.0181,78.0379,195278.0
2025-04-25 14:50:00,78.81,78.83,78.78,78.81,543935.0,78.0379,78.0578,78.0082,78.0379,543935.0
2025-04-25 14:55:00,78.81,78.81,78.78,78.8,254589.0,78.0379,78.0379,78.0082,78.028,254589.0
2025-04-25 15:00:00,78.8,78.81,78.78,78.79,399000.0,78.028,78.0379,78.0082,78.0181,399000.0
2025-04-25 15:05:00,78.8,78.83,78.79,78.79,1355257.0,78.028,78.0578,78.0181,78.0181,1355257.0
2025-04-25 15:10:00,78.79,78.83,78.79,78.81,1142300.0,78.0181,78.0578,78.0181,78.0379,1142300.0
2025-04-25 15:15:00,78.81,78.82,78.77,78.78,445683.0,78.0379,78.0478,77.9983,78.0082,445683.0
2025-04-25 15:20:00,78.77,78.8,78.77,78.78,198755.0,77.9983,78.028,77.9983,78.0082,198755.0
2025-04-25 15:25:00,78.79,78.8,78.77,78.77,246696.0,78.0181,78.028,77.9983,77.9983,246696.0
2025-04-25 15:30:00,78.77,78.78,78.75,78.77,869228.0,77.9983,78.0082,77.9785,77.9983,869228.0
2025-04-25 15:35:00,78.77,78.8,78.75,78.76,712688.0,77.9983,78.028,77.9785,77.9884,712688.0
2025-04-25 15:40:00,78.76,78.8,78.74,78.8,349204.0,77.9884,78.028,77.9686,78.028,349204.0
2025-04-25 15:45:00,78.8,78.81,78.78,78.81,468923.0,78.028,78.0379,78.0082,78.0379,468923.0
2025-04-25 15:50:00,78.81,78.85,78.8,78.84,1044478.0,78.0379,78.0776,78.028,78.0677,1044478.0
2025-04-25 15:55:00,78.83,78.83,78.75,78.78,1716015.0,78.0578,78.0578,77.9785,78.0082,1716015.0
2025-04-28 09:30:00,78.78,78.88,78.74,78.75,1027540.0,78.0082,78.1073,77.9686,77.9785,1027540.0
2025-04-28 09:35:00,78.75,78.79,78.71,78.76,875661.0,77.9785,78.0181,77.9389,77.9884,875661.0
2025-04-28 09:40:00,78.76,78.84,78.75,78.83,309802.0,77.9884,78.0677,77.9785,78.0578,309802.0
2025-04-28 09:45:00,78.83,78.85,78.79,78.82,497716.0,78.0578,78.0776,78.0181,78.0478,497716.0
2025-04-28 09:50:00,78.82,78.84,78.78,78.79,803210.0,78.0478,78.0677,78.0082,78.0181,803210.0
2025-04-28 09:55:00,78.79,78.79,78.75,78.76,482165.0,78.0181,78.0181,77.9785,77.9884,482165.0
2025-04-28 10:00:00,78.75,78.79,78.72,78.78,1155227.0,77.9785,78.0181,77.9488,78.0082,1155227.0
2025-04-28 10:05:00,78.78,78.8,78.76,78.8,878280.0,78.0082,78.028,77.9884,78.028,878280.0
2025-04-28 10:10:00,78.8,78.8,78.75,78.76,354578.0,78.028,78.028,77.9785,77.9884,354578.0
2025-04-28 10:15:00,78.76,78.81,78.74,78.8,1743676.0,77.9884,78.0379,77.9686,78.028,1743676.0
2025-04-28 10:20:00,78.8,78.82,78.78,78.81,432782.0,78.028,78.0478,78.0082,78.0379,432782.0
2025-04-28 10:25:00,78.81,78.82,78.78,78.79,217473.0,78.0379,78.0478,78.0082,78.0181,217473.0
2025-04-28 10:30:00,78.79,78.8,78.75,78.77,419957.0,78.0181,78.028,77.9785,77.9983,419957.0
2025-04-28 10:35:00,78.77,78.83,78.77,78.82,144252.0,77.9983,78.0578,77.9983,78.0478,144252.0
2025-04-28 10:40:00,78.81,78.84,78.77,78.83,210393.0,78.0379,78.0677,77.9983,78.0578,210393.0
2025-04-28 10:45:00,78.83,78.86,78.82,78.86,532792.0,78.0578,78.0875,78.0478,78.0875,532792.0
2025-04-28 10:50:00,78.86,78.87,78.83,78.84,1216644.0,78.0875,78.0974,78.0578,78.0677,1216644.0
2025-04-28 10:55:00,78.84,78.85,78.81,78.83,513430.0,78.0677,78.0776,78.0379,78.0578,513430.0
2025-04-28 11:00:00,78.83,78.86,78.82,78.83,345763.0,78.0578,78.0875,78.0478,78.0578,345763.0
2025-04-28 11:05:00,78.83,78.83,78.74,78.75,870307.0,78.0578,78.0578,77.9686,77.9785,870307.0
2025-04-28 11:10:00,78.75,78.79,78.73,78.77,665329.0,77.9785,78.0181,77.9587,77.9983,665329.0
2025-04-28 11:15:00,78.77,78.77,78.73,78.73,353023.0,77.9983,77.9983,77.9587,77.9587,353023.0
2025-04-28 11:20:00,78.73,78.74,78.69,78.7,339694.0,77.9587,77.9686,77.9191,77.929,339694.0
2025-04-28 11:25:00,78.7,78.71,78.65,78.66,493055.0,77.929,77.9389,77.8795,77.8894,493055.0
2025-04-28 11:30:00,78.67,78.7,78.66,78.67,248022.0,77.8993,77.929,77.8894,77.8993,248022.0
2025-04-28 11:35:00,78.67,78.72,78.66,78.71,640325.0,77.8993,77.9488,77.8894,77.9389,640325.0
2025-04-28 11:40:00,78.71,78.73,78.7,78.7,77864.0,77.9389,77.9587,77.929,77.929,77864.0
2025-04-28 11:45:00,78.7,78.7,78.67,78.68,150358.0,77.929,77.929,77.8993,77.9092,150358.0
2025-04-28 11:50:00,78.68,78.72,78.67,78.69,223667.0,77.9092,77.9488,77.8993,77.9191,223667.0
2025-04-28 11:55:00,78.69,78.71,78.67,78.69,185742.0,77.9191,77.9389,77.8993,77.9191,185742.0
2025-04-28 12:00:00,78.69,78.7,78.64,78.65,532822.0,77.9191,77.929,77.8696,77.8795,532822.0
2025-04-28 12:05:00,78.65,78.66,78.63,78.64,337325.0,77.8795,77.8894,77.8597,77.8696,337325.0
2025-04-28 12:10:00,78.64,78.64,78.6,78.63,317143.0,77.8696,77.8696,77.83,77.8597,317143.0
2025-04-28 12:15:00,78.62,78.66,78.62,78.64,234483.0,77.8498,77.8894,77.8498,77.8696,234483.0
2025-04-28 12:20:00,78.64,78.65,78.58,78.62,1691309.0,77.8696,77.8795,77.8102,77.8498,1691309.0
2025-04-28 12:25:00,78.62,78.62,78.58,78.59,307101.0,77.8498,77.8498,77.8102,77.8201,307101.0
2025-04-28 12:30:00,78.59,78.61,78.58,78.59,107744.0,77.8201,77.8399,77.8102,77.8201,107744.0
2025-04-28 12:35:00,78.59,78.62,78.59,78.62,722749.0,77.8201,77.8498,77.8201,77.8498,722749.0
2025-04-28 12:40:00,78.62,78.65,78.61,78.64,741569.0,77.8498,77.8795,77.8399,77.8696,741569.0
2025-04-28 12:45:00,78.64,78.65,78.63,78.64,181093.0,77.8696,77.8795,77.8597,77.8696,181093.0
2025-04-28 12:50:00,78.65,78.65,78.6,78.61,491012.0,77.8795,77.8795,77.83,77.8399,491012.0
2025-04-28 12:55:00,78.61,78.62,78.58,78.61,537123.0,77.8399,77.8498,77.8102,77.8399,537123.0
2025-04-28 13:00:00,78.61,78.62,78.59,78.61,253645.0,77.8399,77.8498,77.8201,77.8399,253645.0
2025-04-28 13:05:00,78.61,78.63,78.58,78.59,156504.0,77.8399,77.8597,77.8102,77.8201,156504.0
2025-04-28 13:10:00,78.59,78.6,78.56,78.56,387358.0,77.8201,77.83,77.7904,77.7904,387358.0
2025-04-28 13:15:00,78.57,78.62,78.56,78.6,113267.0,77.8003,77.8498,77.7904,77.83,113267.0
2025-04-28 13:20:00,78.59,78.6,78.57,78.6,474266.0,77.8201,77.83,77.8003,77.83,474266.0
2025-04-28 13:25:00,78.6,78.6,78.57,78.58,353138.0,77.83,77.83,77.8003,77.8102,353138.0
2025-04-28 13:30:00,78.58,78.59,78.55,78.59,854920.0,77.8102,77.8201,77.7805,77.8201,854920.0
2025-04-28 13:35:00,78.59,78.62,78.58,78.61,406400.0,77.8201,77.8498,77.8102,77.8399,406400.0
2025-04-28 13:40:00,78.61,78.63,78.59,78.63,287897.0,77.8399,77.8597,77.8201,77.8597,287897.0
2025-04-28 13:45:00,78.62,78.66,78.61,78.65,273309.0,77.8498,77.8894,77.8399,77.8795,273309.0
2025-04-28 13:50:00,78.65,78.67,78.64,78.65,92779.0,77.8795,77.8993,77.8696,77.8795,92779.0
2025-04-28 13:55:00,78.65,78.69,78.64,78.69,137368.0,77.8795,77.9191,77.8696,77.9191,137368.0
2025-04-28 14:00:00,78.69,78.7,78.68,78.69,156253.0,77.9191,77.929,77.9092,77.9191,156253.0
2025-04-28 14:05:00,78.69,78.7,78.68,78.7,174475.0,77.9191,77.929,77.9092,77.929,174475.0
2025-04-28 14:10:00,78.7,78.7,78.69,78.7,70811.0,77.929,77.929,77.9191,77.929,70811.0
2025-04-28 14:15:00,78.7,78.71,78.68,78.69,420926.0,77.929,77.9389,77.9092,77.9191,420926.0
2025-04-28 14:20:00,78.69,78.7,78.68,78.7,261359.0,77.9191,77.929,77.9092,77.929,261359.0
2025-04-28 14:25:00,78.7,78.73,78.69,78.7,378868.0,77.929,77.9587,77.9191,77.929,378868.0
2025-04-28 14:30:00,78.71,78.71,78.67,78.67,398417.0,77.9389,77.9389,77.8993,77.8993,398417.0
2025-04-28 14:35:00,78.67,78.71,78.67,78.7,183179.0,77.8993,77.9389,77.8993,77.929,183179.0
2025-04-28 14:40:00,78.7,78.71,78.69,78.7,47708.0,77.929,77.9389,77.9191,77.929,47708.0
2025-04-28 14:45:00,78.7,78.72,78.68,78.72,267225.0,77.929,77.9488,77.9092,77.9488,267225.0
2025-04-28 14:50:00,78.72,78.72,78.7,78.72,46711.0,77.9488,77.9488,77.929,77.9488,46711.0
2025-04-28 14:55:00,78.72,78.76,78.7,78.73,364431.0,77.9488,77.9884,77.929,77.9587,364431.0
2025-04-28 15:00:00,78.74,78.77,78.72,78.77,509319.0,77.9686,77.9983,77.9488,77.9983,509319.0
2025-04-28 15:05:00,78.77,78.8,78.75,78.78,84888.0,77.9983,78.028,77.9785,78.0082,84888.0
2025-04-28 15:10:00,78.78,78.79,78.76,78.78,325164.0,78.0082,78.0181,77.9884,78.0082,325164.0
2025-04-28 15:15:00,78.78,78.8,78.77,78.8,228291.0,78.0082,78.028,77.9983,78.028,228291.0
2025-04-28 15:20:00,78.79,78.82,78.79,78.81,82102.0,78.0181,78.0478,78.0181,78.0379,82102.0
2025-04-28 15:25:00,78.81,78.82,78.78,78.79,400396.0,78.0379,78.0478,78.0082,78.0181,400396.0
2025-04-28 15:30:00,78.79,78.8,78.73,78.76,677860.0,78.0181,78.028,77.9587,77.9884,677860.0
2025-04-28 15:35:00,78.76,78.78,78.74,78.77,498065.0,77.9884,78.0082,77.9686,77.9983,498065.0
2025-04-28 15:40:00,78.77,78.79,78.76,78.78,234077.0,77.9983,78.0181,77.9884,78.0082,234077.0
2025-04-28 15:45:00,78.79,78.81,78.78,78.8,805390.0,78.0181,78.0379,78.0082,78.028,805390.0
2025-04-28 15:50:00,78.81,78.85,78.8,78.81,802443.0,78.0379,78.0776,78.028,78.0379,802443.0
2025-04-28 15:55:00,78.81,78.82,78.78,78.8,1480501.0,78.0379,78.0478,78.0082,78.028,1480501.0
2025-04-29 09:30:00,78.65,78.79,78.65,78.76,390009.0,77.8795,78.0181,77.8795,77.9884,390009.0
2025-04-29 09:35:00,78.76,78.76,78.72,78.75,566393.0,77.9884,77.9884,77.9488,77.9785,566393.0
2025-04-29 09:40:00,78.75,78.77,78.74,78.77,601522.0,77.9785,77.9983,77.9686,77.9983,601522.0
2025-04-29 09:45:00,78.77,78.78,78.76,78.78,187773.0,77.9983,78.0082,77.9884,78.0082,187773.0
2025-04-29 09:50:00,78.78,78.81,78.77,78.8,151161.0,78.0082,78.0379,77.9983,78.028,151161.0
2025-04-29 09:55:00,78.8,78.83,78.78,78.79,253646.0,78.028,78.0578,78.0082,78.0181,253646.0
2025-04-29 10:00:00,78.78,78.82,78.76,78.82,387385.0,78.0082,78.0478,77.9884,78.0478,387385.0
2025-04-29 10:05:00,78.81,78.85,78.8,78.81,444888.0,78.0379,78.0776,78.028,78.0379,444888.0
2025-04-29 10:10:00,78.81,78.81,78.77,78.77,288749.0,78.0379,78.0379,77.9983,77.9983,288749.0
2025-04-29 10:15:00,78.78,78.78,78.75,78.76,449196.0,78.0082,78.0082,77.9785,77.9884,449196.0
2025-04-29 10:20:00,78.76,78.76,78.71,78.73,392477.0,77.9884,77.9884,77.9389,77.9587,392477.0
2025-04-29 10:25:00,78.73,78.74,78.71,78.72,229759.0,77.9587,77.9686,77.9389,77.9488,229759.0
2025-04-29 10:30:00,78.72,78.76,78.71,78.75,406697.0,77.9488,77.9884,77.9389,77.9785,406697.0
2025-04-29 10:35:00,78.75,78.78,78.74,78.76,197926.0,77.9785,78.0082,77.9686,77.9884,197926.0
2025-04-29 10:40:00,78.76,78.77,78.75,78.77,202170.0,77.9884,77.9983,77.9785,77.9983,202170.0
2025-04-29 10:45:00,78.77,78.79,78.76,78.78,170702.0,77.9983,78.0181,77.9884,78.0082,170702.0
2025-04-29 10:50:00,78.78,78.81,78.76,78.8,326786.0,78.0082,78.0379,77.9884,78.028,326786.0
2025-04-29 10:55:00,78.8,78.85,78.8,78.81,589747.0,78.028,78.0776,78.028,78.0379,589747.0
2025-04-29 11:00:00,78.81,78.83,78.78,78.79,741796.0,78.0379,78.0578,78.0082,78.0181,741796.0
2025-04-29 11:05:00,78.8,78.82,78.79,78.81,231344.0,78.028,78.0478,78.0181,78.0379,231344.0
2025-04-29 11:10:00,78.81,78.82,78.78,78.8,168557.0,78.0379,78.0478,78.0082,78.028,168557.0
2025-04-29 11:15:00,78.8,78.81,78.76,78.78,215627.0,78.028,78.0379,77.9884,78.0082,215627.0
2025-04-29 11:20:00,78.77,78.81,78.77,78.8,223881.0,77.9983,78.0379,77.9983,78.028,223881.0
2025-04-29 11:25:00,78.8,78.83,78.79,78.81,197031.0,78.028,78.0578,78.0181,78.0379,197031.0
2025-04-29 11:30:00,78.81,78.82,78.8,78.81,100693.0,78.0379,78.0478,78.028,78.0379,100693.0
2025-04-29 11:35:00,78.81,78.82,78.78,78.81,347515.0,78.0379,78.0478,78.0082,78.0379,347515.0
2025-04-29 11:40:00,78.81,78.83,78.81,78.83,244671.0,78.0379,78.0578,78.0379,78.0578,244671.0
2025-04-29 11:45:00,78.83,78.84,78.82,78.84,209338.0,78.0578,78.0677,78.0478,78.0677,209338.0
2025-04-29 11:50:00,78.84,78.85,78.82,78.83,409845.0,78.0677,78.0776,78.0478,78.0578,409845.0
2025-04-29 11:55:00,78.83,78.84,78.81,78.84,132607.0,78.0578,78.0677,78.0379,78.0677,132607.0
2025-04-29 12:00:00,78.84,78.88,78.83,78.88,310477.0,78.0677,78.1073,78.0578,78.1073,310477.0
2025-04-29 12:05:00,78.88,78.91,78.87,78.89,311284.0,78.1073,78.137,78.0974,78.1172,311284.0
2025-04-29 12:10:00,78.89,78.91,78.88,78.91,260875.0,78.1172,78.137,78.1073,78.137,260875.0
2025-04-29 12:15:00,78.91,78.92,78.87,78.89,632873.0,78.137,78.1469,78.0974,78.1172,632873.0
2025-04-29 12:20:00,78.89,78.89,78.87,78.88,435426.0,78.1172,78.1172,78.0974,78.1073,435426.0
2025-04-29 12:25:00,78.88,78.89,78.84,78.87,1068444.0,78.1073,78.1172,78.0677,78.0974,1068444.0
2025-04-29 12:30:00,78.87,78.87,78.84,78.86,359262.0,78.0974,78.0974,78.0677,78.0875,359262.0
2025-04-29 12:35:00,78.86,78.88,78.83,78.85,350890.0,78.0875,78.1073,78.0578,78.0776,350890.0
2025-04-29 12:40:00,78.84,78.86,78.84,78.84,316572.0,78.0677,78.0875,78.0677,78.0677,316572.0
2025-04-29 12:45:00,78.84,78.85,78.78,78.79,433789.0,78.0677,78.0776,78.0082,78.0181,433789.0
2025-04-29 12:50:00,78.79,78.8,78.78,78.79,240734.0,78.0181,78.028,78.0082,78.0181,240734.0
2025-04-29 12:55:00,78.79,78.79,78.75,78.76,927062.0,78.0181,78.0181,77.9785,77.9884,927062.0
2025-04-29 13:00:00,78.77,78.78,78.75,78.77,882798.0,77.9983,78.0082,77.9785,77.9983,882798.0
2025-04-29 13:05:00,78.77,78.77,78.74,78.74,230546.0,77.9983,77.9983,77.9686,77.9686,230546.0
2025-04-29 13:10:00,78.74,78.78,78.73,78.78,834854.0,77.9686,78.0082,77.9587,78.0082,834854.0
2025-04-29 13:15:00,78.77,78.81,78.77,78.81,277588.0,77.9983,78.0379,77.9983,78.0379,277588.0
2025-04-29 13:20:00,78.81,78.83,78.8,78.83,235654.0,78.0379,78.0578,78.028,78.0578,235654.0
2025-04-29 13:25:00,78.83,78.83,78.81,78.83,553455.0,78.0578,78.0578,78.0379,78.0578,553455.0
2025-04-29 13:30:00,78.83,78.85,78.82,78.84,434555.0,78.0578,78.0776,78.0478,78.0677,434555.0
2025-04-29 13:35:00,78.84,78.87,78.83,78.87,257126.0,78.0677,78.0974,78.0578,78.0974,257126.0
2025-04-29 13:40:00,78.87,78.88,78.86,78.88,232432.0,78.0974,78.1073,78.0875,78.1073,232432.0
2025-04-29 13:45:00,78.88,78.91,78.85,78.91,1471951.0,78.1073,78.137,78.0776,78.137,1471951.0
2025-04-29 13:50:00,78.91,78.92,78.88,78.89,550309.0,78.137,78.1469,78.1073,78.1172,550309.0
2025-04-29 13:55:00,78.9,78.91,78.89,78.9,214044.0,78.1271,78.137,78.1172,78.1271,214044.0
2025-04-29 14:00:00,78.9,78.92,78.89,78.91,223858.0,78.1271,78.1469,78.1172,78.137,223858.0
2025-04-29 14:05:00,78.91,78.93,78.89,78.9,300277.0,78.137,78.1568,78.1172,78.1271,300277.0
2025-04-29 14:10:00,78.9,78.91,78.89,78.91,117010.0,78.1271,78.137,78.1172,78.137,117010.0
2025-04-29 14:15:00,78.91,78.93,78.9,78.92,200056.0,78.137,78.1568,78.1271,78.1469,200056.0
2025-04-29 14:20:00,78.92,78.92,78.87,78.91,634358.0,78.1469,78.1469,78.0974,78.137,634358.0
2025-04-29 14:25:00,78.91,78.92,78.89,78.91,251794.0,78.137,78.1469,78.1172,78.137,251794.0
2025-04-29 14:30:00,78.91,78.92,78.9,78.91,174896.0,78.137,78.1469,78.1271,78.137,174896.0
2025-04-29 14:35:00,78.91,78.92,78.9,78.92,197852.0,78.137,78.1469,78.1271,78.1469,197852.0
2025-04-29 14:40:00,78.92,78.93,78.91,78.92,189854.0,78.1469,78.1568,78.137,78.1469,189854.0
2025-04-29 14:45:00,78.91,78.91,78.89,78.9,1522071.0,78.137,78.137,78.1172,78.1271,1522071.0
2025-04-29 14:50:00,78.9,78.93,78.88,78.92,1680784.0,78.1271,78.1568,78.1073,78.1469,1680784.0
2025-04-29 14:55:00,78.92,78.92,78.9,78.92,683638.0,78.1469,78.1469,78.1271,78.1469,683638.0
2025-04-29 15:00:00,78.92,78.95,78.91,78.92,383101.0,78.1469,78.1766,78.137,78.1469,383101.0
2025-04-29 15:05:00,78.92,78.96,78.92,78.94,157182.0,78.1469,78.1865,78.1469,78.1667,157182.0
2025-04-29 15:10:00,78.95,78.97,78.94,78.96,318868.0,78.1766,78.1964,78.1667,78.1865,318868.0
2025-04-29 15:15:00,78.96,78.97,78.95,78.97,260326.0,78.1865,78.1964,78.1766,78.1964,260326.0
2025-04-29 15:20:00,78.97,78.99,78.96,78.97,347256.0,78.1964,78.2162,78.1865,78.1964,347256.0
2025-04-29 15:25:00,78.98,78.98,78.95,78.97,205300.0,78.2063,78.2063,78.1766,78.1964,205300.0
2025-04-29 15:30:00,78.97,78.99,78.97,78.98,209468.0,78.1964,78.2162,78.1964,78.2063,209468.0
2025-04-29 15:35:00,78.98,78.99,78.95,78.95,596577.0,78.2063,78.2162,78.1766,78.1766,596577.0
2025-04-29 15:40:00,78.95,78.98,78.95,78.97,474461.0,78.1766,78.2063,78.1766,78.1964,474461.0
2025-04-29 15:45:00,78.97,79.01,78.95,79.01,461309.0,78.1964,78.236,78.1766,78.236,461309.0
2025-04-29 15:50:00,79.01,79.05,79.0,79.04,2415996.0,78.236,78.2756,78.2261,78.2657,2415996.0
2025-04-29 15:55:00,79.04,79.05,79.02,79.02,2288480.0,78.2657,78.2756,78.2459,78.2459,2288480.0
2025-04-30 09:30:00,78.63,78.69,78.58,78.65,1056580.0,77.8597,77.9191,77.8102,77.8795,1056580.0
2025-04-30 09:35:00,78.65,78.67,78.54,78.59,3024476.0,77.8795,77.8993,77.7706,77.8201,3024476.0
2025-04-30 09:40:00,78.59,78.6,78.5,78.54,986486.0,77.8201,77.83,77.731,77.7706,986486.0
2025-04-30 09:45:00,78.54,78.62,78.52,78.6,562542.0,77.7706,77.8498,77.7508,77.83,562542.0
2025-04-30 09:50:00,78.61,78.61,78.52,78.53,636304.0,77.8399,77.8399,77.7508,77.7607,636304.0
2025-04-30 09:55:00,78.53,78.55,78.5,78.51,1032476.0,77.7607,77.7805,77.731,77.7409,1032476.0
2025-04-30 10:00:00,78.52,78.54,78.48,78.52,1928970.0,77.7508,77.7706,77.7112,77.7508,1928970.0
2025-04-30 10:05:00,78.52,78.52,78.48,78.51,1781049.0,77.7508,77.7508,77.7112,77.7409,1781049.0
2025-04-30 10:10:00,78.51,78.55,78.49,78.54,1721487.0,77.7409,77.7805,77.7211,77.7706,1721487.0
2025-04-30 10:15:00,78.54,78.55,78.52,78.55,1304662.0,77.7706,77.7805,77.7508,77.7805,1304662.0
2025-04-30 10:20:00,78.55,78.59,78.54,78.57,1463244.0,77.7805,77.8201,77.7706,77.8003,1463244.0
2025-04-30 10:25:00,78.56,78.58,78.54,78.56,1444597.0,77.7904,77.8102,77.7706,77.7904,1444597.0
2025-04-30 10:30:00,78.56,78.61,78.55,78.59,811349.0,77.7904,77.8399,77.7805,77.8201,811349.0
2025-04-30 10:35:00,78.59,78.59,78.56,78.58,726840.0,77.8201,77.8201,77.7904,77.8102,726840.0
2025-04-30 10:40:00,78.58,78.59,78.54,78.58,678042.0,77.8102,77.8201,77.7706,77.8102,678042.0
2025-04-30 10:45:00,78.57,78.59,78.55,78.58,410772.0,77.8003,77.8201,77.7805,77.8102,410772.0
2025-04-30 10:50:00,78.58,78.62,78.56,78.59,453068.0,77.8102,77.8498,77.7904,77.8201,453068.0
2025-04-30 10:55:00,78.59,78.6,78.56,78.58,609850.0,77.8201,77.83,77.7904,77.8102,609850.0
2025-04-30 11:00:00,78.59,78.65,78.58,78.64,753116.0,77.8201,77.8795,77.8102,77.8696,753116.0
2025-04-30 11:05:00,78.64,78.66,78.62,78.65,264065.0,77.8696,77.8894,77.8498,77.8795,264065.0
2025-04-30 11:10:00,78.65,78.67,78.63,78.67,258014.0,77.8795,77.8993,77.8597,77.8993,258014.0
2025-04-30 11:15:00,78.67,78.69,78.66,78.67,791666.0,77.8993,77.9191,77.8894,77.8993,791666.0
2025-04-30 11:20:00,78.67,78.68,78.64,78.65,944519.0,77.8993,77.9092,77.8696,77.8795,944519.0
2025-04-30 11:25:00,78.65,78.65,78.62,78.64,851100.0,77.8795,77.8795,77.8498,77.8696,851100.0
2025-04-30 11:30:00,78.63,78.64,78.6,78.61,299273.0,77.8597,77.8696,77.83,77.8399,299273.0
2025-04-30 11:35:00,78.62,78.64,78.6,78.63,1459422.0,77.8498,77.8696,77.83,77.8597,1459422.0
2025-04-30 11:40:00,78.63,78.63,78.6,78.62,1441689.0,77.8597,77.8597,77.83,77.8498,1441689.0
2025-04-30 11:45:00,78.62,78.64,78.59,78.6,436185.0,77.8498,77.8696,77.8201,77.83,436185.0
2025-04-30 11:50:00,78.6,78.6,78.55,78.59,504186.0,77.83,77.83,77.7805,77.8201,504186.0
2025-04-30 11:55:00,78.58,78.6,78.56,78.56,914370.0,77.8102,77.83,77.7904,77.7904,914370.0
2025-04-30 12:00:00,78.56,78.6,78.56,78.58,514230.0,77.7904,77.83,77.7904,77.8102,514230.0
2025-04-30 12:05:00,78.58,78.59,78.57,78.57,1673299.0,77.8102,77.8201,77.8003,77.8003,1673299.0
2025-04-30 12:10:00,78.57,78.58,78.53,78.54,377861.0,77.8003,77.8102,77.7607,77.7706,377861.0
2025-04-30 12:15:00,78.54,78.56,78.53,78.55,466060.0,77.7706,77.7904,77.7607,77.7805,466060.0
2025-04-30 12:20:00,78.55,78.56,78.52,78.53,270055.0,77.7805,77.7904,77.7508,77.7607,270055.0
2025-04-30 12:25:00,78.52,78.53,78.51,78.52,307187.0,77.7508,77.7607,77.7409,77.7508,307187.0
2025-04-30 12:30:00,78.52,78.54,78.51,78.54,390833.0,77.7508,77.7706,77.7409,77.7706,390833.0
2025-04-30 12:35:00,78.54,78.58,78.53,78.56,323069.0,77.7706,77.8102,77.7607,77.7904,323069.0
2025-04-30 12:40:00,78.56,78.6,78.56,78.58,266685.0,77.7904,77.83,77.7904,77.8102,266685.0
2025-04-30 12:45:00,78.58,78.6,78.57,78.59,324514.0,77.8102,77.83,77.8003,77.8201,324514.0
2025-04-30 12:50:00,78.59,78.61,78.58,78.6,163193.0,77.8201,77.8399,77.8102,77.83,163193.0
2025-04-30 12:55:00,78.59,78.61,78.57,78.6,221485.0,77.8201,77.8399,77.8003,77.83,221485.0
2025-04-30 13:00:00,78.59,78.61,78.58,78.58,123869.0,77.8201,77.8399,77.8102,77.8102,123869.0
2025-04-30 13:05:00,78.59,78.59,78.54,78.55,149993.0,77.8201,77.8201,77.7706,77.7805,149993.0
2025-04-30 13:10:00,78.55,78.55,78.51,78.54,687087.0,77.7805,77.7805,77.7409,77.7706,687087.0
2025-04-30 13:15:00,78.54,78.57,78.54,78.56,264039.0,77.7706,77.8003,77.7706,77.7904,264039.0
2025-04-30 13:20:00,78.57,78.58,78.54,78.54,145303.0,77.8003,77.8102,77.7706,77.7706,145303.0
2025-04-30 13:25:00,78.54,78.57,78.54,78.56,423315.0,77.7706,77.8003,77.7706,77.7904,423315.0
2025-04-30 13:30:00,78.56,78.6,78.55,78.59,612243.0,77.7904,77.83,77.7805,77.8201,612243.0
2025-04-30 13:35:00,78.59,78.62,78.58,78.6,229438.0,77.8201,77.8498,77.8102,77.83,229438.0
2025-04-30 13:40:00,78.59,78.61,78.57,78.6,1003231.0,77.8201,77.8399,77.8003,77.83,1003231.0
2025-04-30 13:45:00,78.59,78.6,78.56,78.57,128669.0,77.8201,77.83,77.7904,77.8003,128669.0
2025-04-30 13:50:00,78.57,78.6,78.57,78.59,184132.0,77.8003,77.83,77.8003,77.8201,184132.0
2025-04-30 13:55:00,78.59,78.59,78.55,78.55,200230.0,77.8201,77.8201,77.7805,77.7805,200230.0
2025-04-30 14:00:00,78.55,78.56,78.53,78.55,471648.0,77.7805,77.7904,77.7607,77.7805,471648.0
2025-04-30 14:05:00,78.55,78.66,78.53,78.57,932174.0,77.7805,77.8894,77.7607,77.8003,932174.0
2025-04-30 14:10:00,78.58,78.61,78.57,78.58,492120.0,77.8102,77.8399,77.8003,77.8102,492120.0
2025-04-30 14:15:00,78.57,78.61,78.57,78.59,418227.0,77.8003,77.8399,77.8003,77.8201,418227.0
2025-04-30 14:20:00,78.59,78.6,78.56,78.58,318305.0,77.8201,77.83,77.7904,77.8102,318305.0
2025-04-30 14:25:00,78.58,78.58,78.52,78.54,241826.0,77.8102,77.8102,77.7508,77.7706,241826.0
2025-04-30 14:30:00,78.55,78.56,78.53,78.53,214185.0,77.7805,77.7904,77.7607,77.7607,214185.0
2025-04-30 14:35:00,78.53,78.53,78.48,78.48,633107.0,77.7607,77.7607,77.7112,77.7112,633107.0
2025-04-30 14:40:00,78.49,78.51,78.46,78.51,875255.0,77.7211,77.7409,77.6914,77.7409,875255.0
2025-04-30 14:45:00,78.51,78.54,78.5,78.53,248360.0,77.7409,77.7706,77.731,77.7607,248360.0
2025-04-30 14:50:00,78.53,78.54,78.5,78.52,826558.0,77.7607,77.7706,77.731,77.7508,826558.0
2025-04-30 14:55:00,78.52,78.53,78.48,78.5,1098734.0,77.7508,77.7607,77.7112,77.731,1098734.0
2025-04-30 15:00:00,78.5,78.54,78.5,78.53,677635.0,77.731,77.7706,77.731,77.7607,677635.0
2025-04-30 15:05:00,78.53,78.55,78.52,78.54,229452.0,77.7607,77.7805,77.7508,77.7706,229452.0
2025-04-30 15:10:00,78.54,78.57,78.53,78.56,292416.0,77.7706,77.8003,77.7607,77.7904,292416.0
2025-04-30 15:15:00,78.56,78.59,78.56,78.58,792121.0,77.7904,77.8201,77.7904,77.8102,792121.0
2025-04-30 15:20:00,78.58,78.6,78.57,78.58,318741.0,77.8102,77.83,77.8003,77.8102,318741.0
2025-04-30 15:25:00,78.58,78.6,78.56,78.58,479441.0,77.8102,77.83,77.7904,77.8102,479441.0
2025-04-30 15:30:00,78.58,78.6,78.57,78.58,971930.0,77.8102,77.83,77.8003,77.8102,971930.0
2025-04-30 15:35:00,78.58,78.6,78.56,78.59,177589.0,77.8102,77.83,77.7904,77.8201,177589.0
2025-04-30 15:40:00,78.59,78.63,78.58,78.63,328308.0,77.8201,77.8597,77.8102,77.8597,328308.0
2025-04-30 15:45:00,78.63,78.68,78.62,78.67,1120406.0,77.8597,77.9092,77.8498,77.8993,1120406.0
2025-04-30 15:50:00,78.67,78.69,78.64,78.67,2869193.0,77.8993,77.9191,77.8696,77.8993,2869193.0
2025-04-30 15:55:00,78.67,78.71,78.61,78.63,2426537.0,77.8993,77.9389,77.8399,77.8597,2426537.0
2025-05-01 09:30:00,78.4,78.41,78.31,78.31,1182119.0,78.0299,78.0398,77.9403,77.9403,1182119.0
2025-05-01 09:35:00,78.31,78.38,78.31,78.33,523877.0,77.9403,78.01,77.9403,77.9602,523877.0
2025-05-01 09:40:00,78.33,78.37,78.32,78.37,427307.0,77.9602,78.0,77.9503,78.0,427307.0
2025-05-01 09:45:00,78.37,78.39,78.35,78.39,335442.0,78.0,78.0199,77.9801,78.0199,335442.0
2025-05-01 09:50:00,78.39,78.43,78.38,78.4,248443.0,78.0199,78.0597,78.01,78.0299,248443.0
2025-05-01 09:55:00,78.39,78.42,78.35,78.35,345803.0,78.0199,78.0498,77.9801,77.9801,345803.0
2025-05-01 10:00:00,78.36,78.43,78.3,78.31,1104398.0,77.9901,78.0597,77.9304,77.9403,1104398.0
2025-05-01 10:05:00,78.31,78.36,78.3,78.3,390963.0,77.9403,77.9901,77.9304,77.9304,390963.0
2025-05-01 10:10:00,78.3,78.3,78.22,78.26,928411.0,77.9304,77.9304,77.8507,77.8905,928411.0
2025-05-01 10:15:00,78.26,78.3,78.26,78.27,287490.0,77.8905,77.9304,77.8905,77.9005,287490.0
2025-05-01 10:20:00,78.28,78.31,78.27,78.29,130605.0,77.9105,77.9403,77.9005,77.9204,130605.0
2025-05-01 10:25:00,78.29,78.3,78.27,78.29,551750.0,77.9204,77.9304,77.9005,77.9204,551750.0
2025-05-01 10:30:00,78.29,78.29,78.26,78.29,420561.0,77.9204,77.9204,77.8905,77.9204,420561.0
2025-05-01 10:35:00,78.29,78.33,78.28,78.31,279507.0,77.9204,77.9602,77.9105,77.9403,279507.0
2025-05-01 10:40:00,78.31,78.33,78.3,78.32,477758.0,77.9403,77.9602,77.9304,77.9503,477758.0
2025-05-01 10:45:00,78.33,78.36,78.32,78.36,886842.0,77.9602,77.9901,77.9503,77.9901,886842.0
2025-05-01 10:50:00,78.36,78.37,78.34,78.34,148438.0,77.9901,78.0,77.9702,77.9702,148438.0
2025-05-01 10:55:00,78.35,78.4,78.34,78.4,920093.0,77.9801,78.0299,77.9702,78.0299,920093.0
2025-05-01 11:00:00,78.4,78.44,78.39,78.44,495426.0,78.0299,78.0697,78.0199,78.0697,495426.0
2025-05-01 11:05:00,78.43,78.43,78.38,78.42,772132.0,78.0597,78.0597,78.01,78.0498,772132.0
2025-05-01 11:10:00,78.42,78.46,78.39,78.46,1035612.0,78.0498,78.0896,78.0199,78.0896,1035612.0
2025-05-01 11:15:00,78.46,78.49,78.43,78.43,824782.0,78.0896,78.1195,78.0597,78.0597,824782.0
2025-05-01 11:20:00,78.43,78.44,78.38,78.4,259544.0,78.0597,78.0697,78.01,78.0299,259544.0
2025-05-01 11:25:00,78.4,78.43,78.39,78.41,265557.0,78.0299,78.0597,78.0199,78.0398,265557.0
2025-05-01 11:30:00,78.41,78.42,78.35,78.37,762236.0,78.0398,78.0498,77.9801,78.0,762236.0
2025-05-01 11:35:00,78.37,78.39,78.36,78.37,221910.0,78.0,78.0199,77.9901,78.0,221910.0
2025-05-01 11:40:00,78.36,78.37,78.32,78.33,255738.0,77.9901,78.0,77.9503,77.9602,255738.0
2025-05-01 11:45:00,78.33,78.34,78.31,78.33,90999.0,77.9602,77.9702,77.9403,77.9602,90999.0
2025-05-01 11:50:00,78.33,78.33,78.3,78.31,589968.0,77.9602,77.9602,77.9304,77.9403,589968.0
2025-05-01 11:55:00,78.31,78.32,78.27,78.29,769304.0,77.9403,77.9503,77.9005,77.9204,769304.0
2025-05-01 12:00:00,78.3,78.31,78.27,78.28,781496.0,77.9304,77.9403,77.9005,77.9105,781496.0
2025-05-01 12:05:00,78.28,78.31,78.27,78.31,387264.0,77.9105,77.9403,77.9005,77.9403,387264.0
2025-05-01 12:10:00,78.3,78.31,78.27,78.28,697436.0,77.9304,77.9403,77.9005,77.9105,697436.0
2025-05-01 12:15:00,78.27,78.27,78.22,78.26,356299.0,77.9005,77.9005,77.8507,77.8905,356299.0
2025-05-01 12:20:00,78.25,78.27,78.24,78.26,158279.0,77.8806,77.9005,77.8706,77.8905,158279.0
2025-05-01 12:25:00,78.25,78.29,78.25,78.29,159669.0,77.8806,77.9204,77.8806,77.9204,159669.0
2025-05-01 12:30:00,78.29,78.32,78.28,78.31,150682.0,77.9204,77.9503,77.9105,77.9403,150682.0
2025-05-01 12:35:00,78.31,78.33,78.31,78.33,247780.0,77.9403,77.9602,77.9403,77.9602,247780.0
2025-05-01 12:40:00,78.32,78.32,78.28,78.3,440297.0,77.9503,77.9503,77.9105,77.9304,440297.0
2025-05-01 12:45:00,78.3,78.3,78.26,78.28,218667.0,77.9304,77.9304,77.8905,77.9105,218667.0
2025-05-01 12:50:00,78.28,78.29,78.24,78.28,622167.0,77.9105,77.9204,77.8706,77.9105,622167.0
2025-05-01 12:55:00,78.27,78.3,78.26,78.28,496790.0,77.9005,77.9304,77.8905,77.9105,496790.0
2025-05-01 13:00:00,78.28,78.34,78.28,78.34,472655.0,77.9105,77.9702,77.9105,77.9702,472655.0
2025-05-01 13:05:00,78.34,78.38,78.33,78.37,816174.0,77.9702,78.01,77.9602,78.0,816174.0
2025-05-01 13:10:00,78.37,78.37,78.35,78.37,308421.0,78.0,78.0,77.9801,78.0,308421.0
2025-05-01 13:15:00,78.37,78.38,78.35,78.37,832878.0,78.0,78.01,77.9801,78.0,832878.0
2025-05-01 13:20:00,78.37,78.37,78.35,78.36,258995.0,78.0,78.0,77.9801,77.9901,258995.0
2025-05-01 13:25:00,78.36,78.36,78.32,78.34,139033.0,77.9901,77.9901,77.9503,77.9702,139033.0
2025-05-01 13:30:00,78.34,78.35,78.32,78.34,537468.0,77.9702,77.9801,77.9503,77.9702,537468.0
2025-05-01 13:35:00,78.34,78.34,78.28,78.3,421707.0,77.9702,77.9702,77.9105,77.9304,421707.0
2025-05-01 13:40:00,78.3,78.3,78.27,78.3,468667.0,77.9304,77.9304,77.9005,77.9304,468667.0
2025-05-01 13:45:00,78.3,78.32,78.29,78.31,354107.0,77.9304,77.9503,77.9204,77.9403,354107.0
2025-05-01 13:50:00,78.31,78.32,78.29,78.31,167706.0,77.9403,77.9503,77.9204,77.9403,167706.0
2025-05-01 13:55:00,78.31,78.33,78.31,78.33,408735.0,77.9403,77.9602,77.9403,77.9602,408735.0
2025-05-01 14:00:00,78.33,78.35,78.32,78.35,338722.0,77.9602,77.9801,77.9503,77.9801,338722.0
2025-05-01 14:05:00,78.34,78.39,78.34,78.39,1010161.0,77.9702,78.0199,77.9702,78.0199,1010161.0
2025-05-01 14:10:00,78.38,78.4,78.37,78.39,313821.0,78.01,78.0299,78.0,78.0199,313821.0
2025-05-01 14:15:00,78.39,78.39,78.34,78.35,853299.0,78.0199,78.0199,77.9702,77.9801,853299.0
2025-05-01 14:20:00,78.35,78.35,78.29,78.33,400947.0,77.9801,77.9801,77.9204,77.9602,400947.0
2025-05-01 14:25:00,78.33,78.35,78.31,78.34,168377.0,77.9602,77.9801,77.9403,77.9702,168377.0
2025-05-01 14:30:00,78.34,78.37,78.34,78.34,636838.0,77.9702,78.0,77.9702,77.9702,636838.0
2025-05-01 14:35:00,78.35,78.37,78.34,78.36,144827.0,77.9801,78.0,77.9702,77.9901,144827.0
2025-05-01 14:40:00,78.36,78.36,78.34,78.34,63147.0,77.9901,77.9901,77.9702,77.9702,63147.0
2025-05-01 14:45:00,78.34,78.37,78.34,78.37,427291.0,77.9702,78.0,77.9702,78.0,427291.0
2025-05-01 14:50:00,78.36,78.37,78.34,78.34,173882.0,77.9901,78.0,77.9702,77.9702,173882.0
2025-05-01 14:55:00,78.34,78.36,78.34,78.35,176213.0,77.9702,77.9901,77.9702,77.9801,176213.0
2025-05-01 15:00:00,78.34,78.37,78.34,78.37,221619.0,77.9702,78.0,77.9702,78.0,221619.0
2025-05-01 15:05:00,78.37,78.37,78.33,78.34,488969.0,78.0,78.0,77.9602,77.9702,488969.0
2025-05-01 15:10:00,78.34,78.35,78.32,78.35,287704.0,77.9702,77.9801,77.9503,77.9801,287704.0
2025-05-01 15:15:00,78.35,78.36,78.34,78.36,240239.0,77.9801,77.9901,77.9702,77.9901,240239.0
2025-05-01 15:20:00,78.36,78.37,78.35,78.37,154535.0,77.9901,78.0,77.9801,78.0,154535.0
2025-05-01 15:25:00,78.37,78.38,78.36,78.38,117423.0,78.0,78.01,77.9901,78.01,117423.0
2025-05-01 15:30:00,78.38,78.38,78.35,78.37,238757.0,78.01,78.01,77.9801,78.0,238757.0
2025-05-01 15:35:00,78.36,78.36,78.34,78.34,185361.0,77.9901,77.9901,77.9702,77.9702,185361.0
2025-05-01 15:40:00,78.34,78.36,78.34,78.36,93555.0,77.9702,77.9901,77.9702,77.9901,93555.0
2025-05-01 15:45:00,78.36,78.38,78.36,78.37,227588.0,77.9901,78.01,77.9901,78.0,227588.0
2025-05-01 15:50:00,78.38,78.38,78.33,78.34,498047.0,78.01,78.01,77.9602,77.9702,498047.0
2025-05-01 15:55:00,78.34,78.34,78.26,78.28,1647539.0,77.9702,77.9702,77.8905,77.9105,1647539.0
2025-05-02 09:30:00,78.5,78.52,78.41,78.5,951782.0,78.1294,78.1493,78.0398,78.1294,951782.0
2025-05-02 09:35:00,78.5,78.54,78.49,78.52,758193.0,78.1294,78.1692,78.1195,78.1493,758193.0
2025-05-02 09:40:00,78.52,78.54,78.51,78.52,633157.0,78.1493,78.1692,78.1394,78.1493,633157.0
2025-05-02 09:45:00,78.52,78.54,78.46,78.48,358814.0,78.1493,78.1692,78.0896,78.1095,358814.0
2025-05-02 09:50:00,78.47,78.51,78.46,78.5,1353092.0,78.0996,78.1394,78.0896,78.1294,1353092.0
2025-05-02 09:55:00,78.5,78.51,78.47,78.5,653549.0,78.1294,78.1394,78.0996,78.1294,653549.0
2025-05-02 10:00:00,78.5,78.51,78.48,78.5,712128.0,78.1294,78.1394,78.1095,78.1294,712128.0
2025-05-02 10:05:00,78.5,78.51,78.49,78.51,254471.0,78.1294,78.1394,78.1195,78.1394,254471.0
2025-05-02 10:10:00,78.51,78.52,78.48,78.51,827935.0,78.1394,78.1493,78.1095,78.1394,827935.0
2025-05-02 10:15:00,78.51,78.52,78.5,78.51,208656.0,78.1394,78.1493,78.1294,78.1394,208656.0
2025-05-02 10:20:00,78.5,78.5,78.48,78.5,145480.0,78.1294,78.1294,78.1095,78.1294,145480.0
2025-05-02 10:25:00,78.5,78.53,78.49,78.53,201255.0,78.1294,78.1593,78.1195,78.1593,201255.0
2025-05-02 10:30:00,78.53,78.53,78.51,78.53,191625.0,78.1593,78.1593,78.1394,78.1593,191625.0
2025-05-02 10:35:00,78.53,78.54,78.51,78.54,211400.0,78.1593,78.1692,78.1394,78.1692,211400.0
2025-05-02 10:40:00,78.54,78.54,78.49,78.51,157432.0,78.1692,78.1692,78.1195,78.1394,157432.0
2025-05-02 10:45:00,78.51,78.52,78.5,78.51,441197.0,78.1394,78.1493,78.1294,78.1394,441197.0
2025-05-02 10:50:00,78.51,78.51,78.48,78.5,142670.0,78.1394,78.1394,78.1095,78.1294,142670.0
2025-05-02 10:55:00,78.51,78.52,78.5,78.5,433054.0,78.1394,78.1493,78.1294,78.1294,433054.0
2025-05-02 11:00:00,78.51,78.51,78.48,78.48,219979.0,78.1394,78.1394,78.1095,78.1095,219979.0
2025-05-02 11:05:00,78.48,78.49,78.46,78.47,492479.0,78.1095,78.1195,78.0896,78.0996,492479.0
2025-05-02 11:10:00,78.47,78.47,78.45,78.45,393478.0,78.0996,78.0996,78.0796,78.0796,393478.0
2025-05-02 11:15:00,78.46,78.46,78.43,78.45,488900.0,78.0896,78.0896,78.0597,78.0796,488900.0
2025-05-02 11:20:00,78.45,78.46,78.41,78.42,157527.0,78.0796,78.0896,78.0398,78.0498,157527.0
2025-05-02 11:25:00,78.42,78.42,78.37,78.38,359289.0,78.0498,78.0498,78.0,78.01,359289.0
2025-05-02 11:30:00,78.37,78.45,78.36,78.45,977119.0,78.0,78.0796,77.9901,78.0796,977119.0
2025-05-02 11:35:00,78.44,78.49,78.43,78.49,280429.0,78.0697,78.1195,78.0597,78.1195,280429.0
2025-05-02 11:40:00,78.49,78.51,78.48,78.49,339325.0,78.1195,78.1394,78.1095,78.1195,339325.0
2025-05-02 11:45:00,78.49,78.5,78.47,78.48,321180.0,78.1195,78.1294,78.0996,78.1095,321180.0
2025-05-02 11:50:00,78.48,78.49,78.46,78.47,172541.0,78.1095,78.1195,78.0896,78.0996,172541.0
2025-05-02 11:55:00,78.47,78.48,78.46,78.47,147906.0,78.0996,78.1095,78.0896,78.0996,147906.0
2025-05-02 12:00:00,78.47,78.52,78.46,78.52,939588.0,78.0996,78.1493,78.0896,78.1493,939588.0
2025-05-02 12:05:00,78.52,78.53,78.47,78.48,354396.0,78.1493,78.1593,78.0996,78.1095,354396.0
2025-05-02 12:10:00,78.48,78.5,78.46,78.48,968475.0,78.1095,78.1294,78.0896,78.1095,968475.0
2025-05-02 12:15:00,78.48,78.52,78.48,78.5,398723.0,78.1095,78.1493,78.1095,78.1294,398723.0
2025-05-02 12:20:00,78.49,78.5,78.48,78.49,75380.0,78.1195,78.1294,78.1095,78.1195,75380.0
2025-05-02 12:25:00,78.49,78.5,78.48,78.5,259202.0,78.1195,78.1294,78.1095,78.1294,259202.0
2025-05-02 12:30:00,78.5,78.54,78.49,78.53,372781.0,78.1294,78.1692,78.1195,78.1593,372781.0
2025-05-02 12:35:00,78.53,78.57,78.52,78.56,431582.0,78.1593,78.1991,78.1493,78.1891,431582.0
2025-05-02 12:40:00,78.56,78.57,78.54,78.57,473799.0,78.1891,78.1991,78.1692,78.1991,473799.0
2025-05-02 12:45:00,78.56,78.57,78.55,78.56,303434.0,78.1891,78.1991,78.1792,78.1891,303434.0
2025-05-02 12:50:00,78.56,78.56,78.52,78.54,818300.0,78.1891,78.1891,78.1493,78.1692,818300.0
2025-05-02 12:55:00,78.54,78.55,78.52,78.54,261205.0,78.1692,78.1792,78.1493,78.1692,261205.0
2025-05-02 13:00:00,78.54,78.56,78.52,78.56,272307.0,78.1692,78.1891,78.1493,78.1891,272307.0
2025-05-02 13:05:00,78.55,78.56,78.53,78.56,185649.0,78.1792,78.1891,78.1593,78.1891,185649.0
2025-05-02 13:10:00,78.56,78.56,78.53,78.54,215285.0,78.1891,78.1891,78.1593,78.1692,215285.0
2025-05-02 13:15:00,78.54,78.55,78.51,78.53,597312.0,78.1692,78.1792,78.1394,78.1593,597312.0
2025-05-02 13:20:00,78.53,78.55,78.51,78.53,494519.0,78.1593,78.1792,78.1394,78.1593,494519.0
2025-05-02 13:25:00,78.53,78.54,78.5,78.54,786553.0,78.1593,78.1692,78.1294,78.1692,786553.0
2025-05-02 13:30:00,78.54,78.54,78.5,78.51,375634.0,78.1692,78.1692,78.1294,78.1394,375634.0
2025-05-02 13:35:00,78.51,78.53,78.5,78.53,357921.0,78.1394,78.1593,78.1294,78.1593,357921.0
2025-05-02 13:40:00,78.53,78.55,78.5,78.55,290261.0,78.1593,78.1792,78.1294,78.1792,290261.0
2025-05-02 13:45:00,78.55,78.57,78.54,78.55,420234.0,78.1792,78.1991,78.1692,78.1792,420234.0
2025-05-02 13:50:00,78.56,78.57,78.54,78.56,101420.0,78.1891,78.1991,78.1692,78.1891,101420.0
2025-05-02 13:55:00,78.56,78.57,78.55,78.56,69614.0,78.1891,78.1991,78.1792,78.1891,69614.0
2025-05-02 14:00:00,78.56,78.58,78.55,78.58,346496.0,78.1891,78.209,78.1792,78.209,346496.0
2025-05-02 14:05:00,78.58,78.59,78.52,78.59,402065.0,78.209,78.219,78.1493,78.219,402065.0
2025-05-02 14:10:00,78.59,78.61,78.58,78.59,370688.0,78.219,78.2389,78.209,78.219,370688.0
2025-05-02 14:15:00,78.59,78.61,78.57,78.58,832793.0,78.219,78.2389,78.1991,78.209,832793.0
2025-05-02 14:20:00,78.58,78.58,78.55,78.56,321394.0,78.209,78.209,78.1792,78.1891,321394.0
2025-05-02 14:25:00,78.56,78.57,78.54,78.55,121961.0,78.1891,78.1991,78.1692,78.1792,121961.0
2025-05-02 14:30:00,78.56,78.56,78.55,78.56,108252.0,78.1891,78.1891,78.1792,78.1891,108252.0
2025-05-02 14:35:00,78.56,78.57,78.55,78.55,290437.0,78.1891,78.1991,78.1792,78.1792,290437.0
2025-05-02 14:40:00,78.56,78.56,78.53,78.54,104867.0,78.1891,78.1891,78.1593,78.1692,104867.0
2025-05-02 14:45:00,78.54,78.54,78.5,78.51,143811.0,78.1692,78.1692,78.1294,78.1394,143811.0
2025-05-02 14:50:00,78.51,78.55,78.49,78.55,363817.0,78.1394,78.1792,78.1195,78.1792,363817.0
2025-05-02 14:55:00,78.55,78.57,78.54,78.55,242393.0,78.1792,78.1991,78.1692,78.1792,242393.0
2025-05-02 15:00:00,78.55,78.57,78.54,78.56,145676.0,78.1792,78.1991,78.1692,78.1891,145676.0
2025-05-02 15:05:00,78.56,78.59,78.54,78.59,1192342.0,78.1891,78.219,78.1692,78.219,1192342.0
2025-05-02 15:10:00,78.59,78.59,78.56,78.58,675763.0,78.219,78.219,78.1891,78.209,675763.0
2025-05-02 15:15:00,78.58,78.6,78.58,78.59,252000.0,78.209,78.2289,78.209,78.219,252000.0
2025-05-02 15:20:00,78.59,78.6,78.57,78.59,618855.0,78.219,78.2289,78.1991,78.219,618855.0
2025-05-02 15:25:00,78.59,78.59,78.58,78.59,87717.0,78.219,78.219,78.209,78.219,87717.0
2025-05-02 15:30:00,78.58,78.59,78.57,78.58,292542.0,78.209,78.219,78.1991,78.209,292542.0
2025-05-02 15:35:00,78.57,78.58,78.56,78.58,464350.0,78.1991,78.209,78.1891,78.209,464350.0
2025-05-02 15:40:00,78.58,78.6,78.57,78.59,484013.0,78.209,78.2289,78.1991,78.219,484013.0
2025-05-02 15:45:00,78.59,78.59,78.55,78.56,1017038.0,78.219,78.219,78.1792,78.1891,1017038.0
2025-05-02 15:50:00,78.56,78.6,78.53,78.54,998232.0,78.1891,78.2289,78.1593,78.1692,998232.0
2025-05-02 15:55:00,78.54,78.58,78.52,78.55,1513583.0,78.1692,78.209,78.1493,78.1792,1513583.0
2025-05-05 09:30:00,78.47,78.53,78.4,78.48,1205437.0,78.0996,78.1593,78.0299,78.1095,1205437.0
2025-05-05 09:35:00,78.48,78.5,78.47,78.48,202778.0,78.1095,78.1294,78.0996,78.1095,202778.0
2025-05-05 09:40:00,78.48,78.5,78.46,78.48,158965.0,78.1095,78.1294,78.0896,78.1095,158965.0
2025-05-05 09:45:00,78.48,78.49,78.44,78.45,269335.0,78.1095,78.1195,78.0697,78.0796,269335.0
2025-05-05 09:50:00,78.45,78.46,78.43,78.46,103799.0,78.0796,78.0896,78.0597,78.0896,103799.0
2025-05-05 09:55:00,78.45,78.49,78.45,78.48,221055.0,78.0796,78.1195,78.0796,78.1095,221055.0
2025-05-05 10:00:00,78.48,78.51,78.43,78.43,282826.0,78.1095,78.1394,78.0597,78.0597,282826.0
2025-05-05 10:05:00,78.44,78.47,78.42,78.47,474331.0,78.0697,78.0996,78.0498,78.0996,474331.0
2025-05-05 10:10:00,78.47,78.47,78.44,78.45,188206.0,78.0996,78.0996,78.0697,78.0796,188206.0
2025-05-05 10:15:00,78.45,78.47,78.44,78.47,224373.0,78.0796,78.0996,78.0697,78.0996,224373.0
2025-05-05 10:20:00,78.46,78.47,78.43,78.44,154104.0,78.0896,78.0996,78.0597,78.0697,154104.0
2025-05-05 10:25:00,78.44,78.46,78.43,78.46,218001.0,78.0697,78.0896,78.0597,78.0896,218001.0
2025-05-05 10:30:00,78.46,78.47,78.45,78.46,346073.0,78.0896,78.0996,78.0796,78.0896,346073.0
2025-05-05 10:35:00,78.45,78.51,78.45,78.5,286896.0,78.0796,78.1394,78.0796,78.1294,286896.0
2025-05-05 10:40:00,78.5,78.52,78.48,78.52,577581.0,78.1294,78.1493,78.1095,78.1493,577581.0
2025-05-05 10:45:00,78.51,78.54,78.5,78.54,136733.0,78.1394,78.1692,78.1294,78.1692,136733.0
2025-05-05 10:50:00,78.53,78.54,78.52,78.54,383817.0,78.1593,78.1692,78.1493,78.1692,383817.0
2025-05-05 10:55:00,78.54,78.58,78.53,78.57,481039.0,78.1692,78.209,78.1593,78.1991,481039.0
2025-05-05 11:00:00,78.56,78.61,78.56,78.57,616381.0,78.1891,78.2389,78.1891,78.1991,616381.0
2025-05-05 11:05:00,78.57,78.59,78.56,78.57,255238.0,78.1991,78.219,78.1891,78.1991,255238.0
2025-05-05 11:10:00,78.57,78.6,78.56,78.59,223756.0,78.1991,78.2289,78.1891,78.219,223756.0
2025-05-05 11:15:00,78.59,78.6,78.57,78.59,575027.0,78.219,78.2289,78.1991,78.219,575027.0
2025-05-05 11:20:00,78.6,78.63,78.59,78.61,254372.0,78.2289,78.2588,78.219,78.2389,254372.0
2025-05-05 11:25:00,78.61,78.62,78.57,78.59,508921.0,78.2389,78.2488,78.1991,78.219,508921.0
2025-05-05 11:30:00,78.59,78.59,78.57,78.59,204544.0,78.219,78.219,78.1991,78.219,204544.0
2025-05-05 11:35:00,78.59,78.6,78.58,78.6,300609.0,78.219,78.2289,78.209,78.2289,300609.0
2025-05-05 11:40:00,78.59,78.61,78.59,78.6,228158.0,78.219,78.2389,78.219,78.2289,228158.0
2025-05-05 11:45:00,78.61,78.62,78.58,78.59,240858.0,78.2389,78.2488,78.209,78.219,240858.0
2025-05-05 11:50:00,78.59,78.62,78.58,78.62,384341.0,78.219,78.2488,78.209,78.2488,384341.0
2025-05-05 11:55:00,78.62,78.62,78.59,78.6,260897.0,78.2488,78.2488,78.219,78.2289,260897.0
2025-05-05 12:00:00,78.61,78.62,78.59,78.6,212790.0,78.2389,78.2488,78.219,78.2289,212790.0
2025-05-05 12:05:00,78.61,78.61,78.6,78.61,176218.0,78.2389,78.2389,78.2289,78.2389,176218.0
2025-05-05 12:10:00,78.6,78.61,78.59,78.59,181960.0,78.2289,78.2389,78.219,78.219,181960.0
2025-05-05 12:15:00,78.59,78.62,78.59,78.62,431118.0,78.219,78.2488,78.219,78.2488,431118.0
2025-05-05 12:20:00,78.62,78.63,78.61,78.63,402766.0,78.2488,78.2588,78.2389,78.2588,402766.0
2025-05-05 12:25:00,78.63,78.64,78.61,78.62,443462.0,78.2588,78.2688,78.2389,78.2488,443462.0
2025-05-05 12:30:00,78.62,78.62,78.59,78.61,329271.0,78.2488,78.2488,78.219,78.2389,329271.0
2025-05-05 12:35:00,78.61,78.62,78.6,78.62,315988.0,78.2389,78.2488,78.2289,78.2488,315988.0
2025-05-05 12:40:00,78.62,78.62,78.59,78.6,217349.0,78.2488,78.2488,78.219,78.2289,217349.0
2025-05-05 12:45:00,78.6,78.62,78.59,78.62,263778.0,78.2289,78.2488,78.219,78.2488,263778.0
2025-05-05 12:50:00,78.62,78.62,78.6,78.61,231238.0,78.2488,78.2488,78.2289,78.2389,231238.0
2025-05-05 12:55:00,78.62,78.62,78.6,78.62,183872.0,78.2488,78.2488,78.2289,78.2488,183872.0
2025-05-05 13:00:00,78.62,78.63,78.58,78.59,631605.0,78.2488,78.2588,78.209,78.219,631605.0
2025-05-05 13:05:00,78.59,78.6,78.55,78.58,288670.0,78.219,78.2289,78.1792,78.209,288670.0
2025-05-05 13:10:00,78.58,78.58,78.55,78.56,258337.0,78.209,78.209,78.1792,78.1891,258337.0
2025-05-05 13:15:00,78.56,78.56,78.54,78.55,199150.0,78.1891,78.1891,78.1692,78.1792,199150.0
2025-05-05 13:20:00,78.55,78.55,78.54,78.55,112328.0,78.1792,78.1792,78.1692,78.1792,112328.0
2025-05-05 13:25:00,78.55,78.57,78.54,78.56,348048.0,78.1792,78.1991,78.1692,78.1891,348048.0
2025-05-05 13:30:00,78.56,78.59,78.54,78.56,468843.0,78.1891,78.219,78.1692,78.1891,468843.0
2025-05-05 13:35:00,78.56,78.58,78.56,78.56,377248.0,78.1891,78.209,78.1891,78.1891,377248.0
2025-05-05 13:40:00,78.56,78.58,78.56,78.58,299860.0,78.1891,78.209,78.1891,78.209,299860.0
2025-05-05 13:45:00,78.58,78.58,78.57,78.58,230278.0,78.209,78.209,78.1991,78.209,230278.0
2025-05-05 13:50:00,78.57,78.59,78.56,78.56,787632.0,78.1991,78.219,78.1891,78.1891,787632.0
2025-05-05 13:55:00,78.56,78.58,78.56,78.58,242147.0,78.1891,78.209,78.1891,78.209,242147.0
2025-05-05 14:00:00,78.58,78.59,78.57,78.57,295446.0,78.209,78.219,78.1991,78.1991,295446.0
2025-05-05 14:05:00,78.58,78.59,78.57,78.59,189403.0,78.209,78.219,78.1991,78.219,189403.0
2025-05-05 14:10:00,78.59,78.59,78.57,78.59,216843.0,78.219,78.219,78.1991,78.219,216843.0
2025-05-05 14:15:00,78.59,78.59,78.57,78.58,190893.0,78.219,78.219,78.1991,78.209,190893.0
2025-05-05 14:20:00,78.57,78.59,78.57,78.59,227800.0,78.1991,78.219,78.1991,78.219,227800.0
2025-05-05 14:25:00,78.59,78.6,78.57,78.57,318410.0,78.219,78.2289,78.1991,78.1991,318410.0
2025-05-05 14:30:00,78.58,78.61,78.57,78.61,545868.0,78.209,78.2389,78.1991,78.2389,545868.0
2025-05-05 14:35:00,78.61,78.61,78.58,78.59,236084.0,78.2389,78.2389,78.209,78.219,236084.0
2025-05-05 14:40:00,78.59,78.61,78.58,78.61,372972.0,78.219,78.2389,78.209,78.2389,372972.0
2025-05-05 14:45:00,78.61,78.62,78.6,78.61,324450.0,78.2389,78.2488,78.2289,78.2389,324450.0
2025-05-05 14:50:00,78.61,78.62,78.58,78.59,379561.0,78.2389,78.2488,78.209,78.219,379561.0
2025-05-05 14:55:00,78.59,78.59,78.58,78.59,212242.0,78.219,78.219,78.209,78.219,212242.0
2025-05-05 15:00:00,78.59,78.59,78.56,78.58,347691.0,78.219,78.219,78.1891,78.209,347691.0
2025-05-05 15:05:00,78.58,78.59,78.57,78.58,164015.0,78.209,78.219,78.1991,78.209,164015.0
2025-05-05 15:10:00,78.58,78.59,78.57,78.59,281600.0,78.209,78.219,78.1991,78.219,281600.0
2025-05-05 15:15:00,78.59,78.6,78.56,78.56,130672.0,78.219,78.2289,78.1891,78.1891,130672.0
2025-05-05 15:20:00,78.56,78.57,78.55,78.56,168438.0,78.1891,78.1991,78.1792,78.1891,168438.0
2025-05-05 15:25:00,78.56,78.57,78.55,78.56,431129.0,78.1891,78.1991,78.1792,78.1891,431129.0
2025-05-05 15:30:00,78.55,78.57,78.55,78.56,255339.0,78.1792,78.1991,78.1792,78.1891,255339.0
2025-05-05 15:35:00,78.55,78.57,78.55,78.56,591594.0,78.1792,78.1991,78.1792,78.1891,591594.0
2025-05-05 15:40:00,78.56,78.57,78.54,78.55,646814.0,78.1891,78.1991,78.1692,78.1792,646814.0
2025-05-05 15:45:00,78.55,78.55,78.53,78.54,204134.0,78.1792,78.1792,78.1593,78.1692,204134.0
2025-05-05 15:50:00,78.54,78.55,78.53,78.53,594115.0,78.1692,78.1792,78.1593,78.1593,594115.0
2025-05-05 15:55:00,78.54,78.54,78.51,78.53,966224.0,78.1692,78.1692,78.1394,78.1593,966224.0
2025-05-06 09:30:00,78.41,78.49,78.35,78.48,1193206.0,78.0398,78.1195,77.9801,78.1095,1193206.0
2025-05-06 09:35:00,78.48,78.5,78.43,78.46,816189.0,78.1095,78.1294,78.0597,78.0896,816189.0
2025-05-06 09:40:00,78.46,78.46,78.4,78.4,293505.0,78.0896,78.0896,78.0299,78.0299,293505.0
2025-05-06 09:45:00,78.41,78.42,78.37,78.39,634173.0,78.0398,78.0498,78.0,78.0199,634173.0
2025-05-06 09:50:00,78.39,78.39,78.33,78.34,495913.0,78.0199,78.0199,77.9602,77.9702,495913.0
2025-05-06 09:55:00,78.34,78.37,78.34,78.35,285342.0,77.9702,78.0,77.9702,77.9801,285342.0
2025-05-06 10:00:00,78.36,78.39,78.35,78.36,397547.0,77.9901,78.0199,77.9801,77.9901,397547.0
2025-05-06 10:05:00,78.36,78.39,78.35,78.38,458570.0,77.9901,78.0199,77.9801,78.01,458570.0
2025-05-06 10:10:00,78.38,78.43,78.37,78.4,397182.0,78.01,78.0597,78.0,78.0299,397182.0
2025-05-06 10:15:00,78.41,78.44,78.4,78.43,294300.0,78.0398,78.0697,78.0299,78.0597,294300.0
2025-05-06 10:20:00,78.44,78.49,78.44,78.45,708989.0,78.0697,78.1195,78.0697,78.0796,708989.0
2025-05-06 10:25:00,78.45,78.46,78.42,78.42,493480.0,78.0796,78.0896,78.0498,78.0498,493480.0
2025-05-06 10:30:00,78.42,78.46,78.41,78.45,407493.0,78.0498,78.0896,78.0398,78.0796,407493.0
2025-05-06 10:35:00,78.45,78.45,78.41,78.43,294836.0,78.0796,78.0796,78.0398,78.0597,294836.0
2025-05-06 10:40:00,78.42,78.44,78.41,78.42,206172.0,78.0498,78.0697,78.0398,78.0498,206172.0
2025-05-06 10:45:00,78.42,78.46,78.42,78.43,216946.0,78.0498,78.0896,78.0498,78.0597,216946.0
2025-05-06 10:50:00,78.43,78.43,78.39,78.42,901819.0,78.0597,78.0597,78.0199,78.0498,901819.0
2025-05-06 10:55:00,78.42,78.44,78.41,78.42,295469.0,78.0498,78.0697,78.0398,78.0498,295469.0
2025-05-06 11:00:00,78.42,78.46,78.42,78.45,283763.0,78.0498,78.0896,78.0498,78.0796,283763.0
2025-05-06 11:05:00,78.45,78.48,78.44,78.46,538388.0,78.0796,78.1095,78.0697,78.0896,538388.0
2025-05-06 11:10:00,78.46,78.48,78.46,78.48,286615.0,78.0896,78.1095,78.0896,78.1095,286615.0
2025-05-06 11:15:00,78.48,78.48,78.45,78.47,117254.0,78.1095,78.1095,78.0796,78.0996,117254.0
2025-05-06 11:20:00,78.48,78.49,78.46,78.48,772191.0,78.1095,78.1195,78.0896,78.1095,772191.0
2025-05-06 11:25:00,78.48,78.48,78.46,78.48,228254.0,78.1095,78.1095,78.0896,78.1095,228254.0
2025-05-06 11:30:00,78.47,78.48,78.45,78.47,501924.0,78.0996,78.1095,78.0796,78.0996,501924.0
2025-05-06 11:35:00,78.47,78.47,78.45,78.47,246724.0,78.0996,78.0996,78.0796,78.0996,246724.0
2025-05-06 11:40:00,78.47,78.47,78.42,78.42,496684.0,78.0996,78.0996,78.0498,78.0498,496684.0
2025-05-06 11:45:00,78.42,78.43,78.41,78.42,192955.0,78.0498,78.0597,78.0398,78.0498,192955.0
2025-05-06 11:50:00,78.42,78.43,78.39,78.4,1675155.0,78.0498,78.0597,78.0199,78.0299,1675155.0
2025-05-06 11:55:00,78.4,78.43,78.39,78.41,526580.0,78.0299,78.0597,78.0199,78.0398,526580.0
2025-05-06 12:00:00,78.41,78.42,78.4,78.4,854254.0,78.0398,78.0498,78.0299,78.0299,854254.0
2025-05-06 12:05:00,78.41,78.41,78.38,78.38,516701.0,78.0398,78.0398,78.01,78.01,516701.0
2025-05-06 12:10:00,78.38,78.47,78.38,78.46,468271.0,78.01,78.0996,78.01,78.0896,468271.0
2025-05-06 12:15:00,78.45,78.46,78.41,78.42,193742.0,78.0796,78.0896,78.0398,78.0498,193742.0
2025-05-06 12:20:00,78.42,78.43,78.37,78.39,435264.0,78.0498,78.0597,78.0,78.0199,435264.0
2025-05-06 12:25:00,78.39,78.41,78.38,78.39,53105.0,78.0199,78.0398,78.01,78.0199,53105.0
2025-05-06 12:30:00,78.39,78.42,78.38,78.41,205186.0,78.0199,78.0498,78.01,78.0398,205186.0
2025-05-06 12:35:00,78.41,78.45,78.41,78.42,389950.0,78.0398,78.0796,78.0398,78.0498,389950.0
2025-05-06 12:40:00,78.42,78.43,78.38,78.38,107439.0,78.0498,78.0597,78.01,78.01,107439.0
2025-05-06 12:45:00,78.38,78.38,78.36,78.36,344391.0,78.01,78.01,77.9901,77.9901,344391.0
2025-05-06 12:50:00,78.37,78.37,78.35,78.36,315929.0,78.0,78.0,77.9801,77.9901,315929.0
2025-05-06 12:55:00,78.36,78.38,78.33,78.33,614949.0,77.9901,78.01,77.9602,77.9602,614949.0
2025-05-06 13:00:00,78.34,78.39,78.32,78.37,331905.0,77.9702,78.0199,77.9503,78.0,331905.0
2025-05-06 13:05:00,78.37,78.41,78.37,78.4,257554.0,78.0,78.0398,78.0,78.0299,257554.0
2025-05-06 13:10:00,78.4,78.42,78.37,78.41,1084627.0,78.0299,78.0498,78.0,78.0398,1084627.0
2025-05-06 13:15:00,78.41,78.43,78.4,78.42,105095.0,78.0398,78.0597,78.0299,78.0498,105095.0
2025-05-06 13:20:00,78.42,78.43,78.38,78.39,138344.0,78.0498,78.0597,78.01,78.0199,138344.0
2025-05-06 13:25:00,78.39,78.42,78.38,78.4,226087.0,78.0199,78.0498,78.01,78.0299,226087.0
2025-05-06 13:30:00,78.4,78.42,78.39,78.41,50758.0,78.0299,78.0498,78.0199,78.0398,50758.0
2025-05-06 13:35:00,78.41,78.41,78.36,78.36,79453.0,78.0398,78.0398,77.9901,77.9901,79453.0
2025-05-06 13:40:00,78.37,78.38,78.35,78.36,416705.0,78.0,78.01,77.9801,77.9901,416705.0
2025-05-06 13:45:00,78.36,78.39,78.35,78.39,206391.0,77.9901,78.0199,77.9801,78.0199,206391.0
2025-05-06 13:50:00,78.39,78.4,78.38,78.39,123185.0,78.0199,78.0299,78.01,78.0199,123185.0
2025-05-06 13:55:00,78.39,78.4,78.38,78.4,123586.0,78.0199,78.0299,78.01,78.0299,123586.0
2025-05-06 14:00:00,78.4,78.44,78.39,78.43,203093.0,78.0299,78.0697,78.0199,78.0597,203093.0
2025-05-06 14:05:00,78.42,78.44,78.41,78.44,232267.0,78.0498,78.0697,78.0398,78.0697,232267.0
2025-05-06 14:10:00,78.44,78.44,78.41,78.42,535304.0,78.0697,78.0697,78.0398,78.0498,535304.0
2025-05-06 14:15:00,78.42,78.45,78.41,78.45,30571.0,78.0498,78.0796,78.0398,78.0796,30571.0
2025-05-06 14:20:00,78.45,78.46,78.44,78.45,70665.0,78.0796,78.0896,78.0697,78.0796,70665.0
2025-05-06 14:25:00,78.46,78.48,78.45,78.47,139038.0,78.0896,78.1095,78.0796,78.0996,139038.0
2025-05-06 14:30:00,78.47,78.48,78.46,78.48,176572.0,78.0996,78.1095,78.0896,78.1095,176572.0
2025-05-06 14:35:00,78.47,78.48,78.46,78.47,112334.0,78.0996,78.1095,78.0896,78.0996,112334.0
2025-05-06 14:40:00,78.47,78.49,78.46,78.47,78961.0,78.0996,78.1195,78.0896,78.0996,78961.0
2025-05-06 14:45:00,78.47,78.49,78.46,78.49,57466.0,78.0996,78.1195,78.0896,78.1195,57466.0
2025-05-06 14:50:00,78.48,78.49,78.46,78.48,262922.0,78.1095,78.1195,78.0896,78.1095,262922.0
2025-05-06 14:55:00,78.49,78.51,78.48,78.5,104576.0,78.1195,78.1394,78.1095,78.1294,104576.0
2025-05-06 15:00:00,78.5,78.51,78.49,78.5,60186.0,78.1294,78.1394,78.1195,78.1294,60186.0
2025-05-06 15:05:00,78.49,78.5,78.47,78.5,241685.0,78.1195,78.1294,78.0996,78.1294,241685.0
2025-05-06 15:10:00,78.49,78.51,78.48,78.51,81819.0,78.1195,78.1394,78.1095,78.1394,81819.0
2025-05-06 15:15:00,78.51,78.52,78.49,78.51,355388.0,78.1394,78.1493,78.1195,78.1394,355388.0
2025-05-06 15:20:00,78.51,78.51,78.5,78.51,129462.0,78.1394,78.1394,78.1294,78.1394,129462.0
2025-05-06 15:25:00,78.51,78.52,78.48,78.49,257548.0,78.1394,78.1493,78.1095,78.1195,257548.0
2025-05-06 15:30:00,78.5,78.51,78.48,78.5,104523.0,78.1294,78.1394,78.1095,78.1294,104523.0
2025-05-06 15:35:00,78.5,78.5,78.47,78.48,108765.0,78.1294,78.1294,78.0996,78.1095,108765.0
2025-05-06 15:40:00,78.48,78.5,78.47,78.48,110239.0,78.1095,78.1294,78.0996,78.1095,110239.0
2025-05-06 15:45:00,78.48,78.5,78.48,78.48,160152.0,78.1095,78.1294,78.1095,78.1095,160152.0
2025-05-06 15:50:00,78.48,78.49,78.45,78.47,450980.0,78.1095,78.1195,78.0796,78.0996,450980.0
2025-05-06 15:55:00,78.46,78.48,78.43,78.45,1209698.0,78.0896,78.1095,78.0597,78.0796,1209698.0
2025-05-07 09:30:00,78.56,78.56,78.48,78.54,177785.0,78.1891,78.1891,78.1095,78.1692,177785.0
2025-05-07 09:35:00,78.53,78.55,78.51,78.53,599529.0,78.1593,78.1792,78.1394,78.1593,599529.0
2025-05-07 09:40:00,78.52,78.6,78.52,78.6,529612.0,78.1493,78.2289,78.1493,78.2289,529612.0
2025-05-07 09:45:00,78.59,78.61,78.56,78.56,578774.0,78.219,78.2389,78.1891,78.1891,578774.0
2025-05-07 09:50:00,78.56,78.59,78.55,78.58,306630.0,78.1891,78.219,78.1792,78.209,306630.0
2025-05-07 09:55:00,78.58,78.61,78.58,78.61,221050.0,78.209,78.2389,78.209,78.2389,221050.0
2025-05-07 10:00:00,78.61,78.62,78.59,78.61,162532.0,78.2389,78.2488,78.219,78.2389,162532.0
2025-05-07 10:05:00,78.61,78.62,78.59,78.61,74498.0,78.2389,78.2488,78.219,78.2389,74498.0
2025-05-07 10:10:00,78.61,78.61,78.58,78.58,148560.0,78.2389,78.2389,78.209,78.209,148560.0
2025-05-07 10:15:00,78.59,78.59,78.56,78.59,142175.0,78.219,78.219,78.1891,78.219,142175.0
2025-05-07 10:20:00,78.58,78.59,78.56,78.56,121524.0,78.209,78.219,78.1891,78.1891,121524.0
2025-05-07 10:25:00,78.56,78.58,78.55,78.56,144557.0,78.1891,78.209,78.1792,78.1891,144557.0
2025-05-07 10:30:00,78.55,78.58,78.55,78.56,241414.0,78.1792,78.209,78.1792,78.1891,241414.0
2025-05-07 10:35:00,78.56,78.59,78.56,78.59,143299.0,78.1891,78.219,78.1891,78.219,143299.0
2025-05-07 10:40:00,78.59,78.59,78.58,78.59,107658.0,78.219,78.219,78.209,78.219,107658.0
2025-05-07 10:45:00,78.59,78.6,78.58,78.59,434322.0,78.219,78.2289,78.209,78.219,434322.0
2025-05-07 10:50:00,78.59,78.6,78.52,78.54,572952.0,78.219,78.2289,78.1493,78.1692,572952.0
2025-05-07 10:55:00,78.54,78.54,78.51,78.54,162388.0,78.1692,78.1692,78.1394,78.1692,162388.0
2025-05-07 11:00:00,78.54,78.55,78.52,78.55,280963.0,78.1692,78.1792,78.1493,78.1792,280963.0
2025-05-07 11:05:00,78.55,78.57,78.54,78.56,175248.0,78.1792,78.1991,78.1692,78.1891,175248.0
2025-05-07 11:10:00,78.56,78.58,78.53,78.54,68649.0,78.1891,78.209,78.1593,78.1692,68649.0
2025-05-07 11:15:00,78.54,78.56,78.53,78.55,164723.0,78.1692,78.1891,78.1593,78.1792,164723.0
2025-05-07 11:20:00,78.55,78.57,78.53,78.56,116762.0,78.1792,78.1991,78.1593,78.1891,116762.0
2025-05-07 11:25:00,78.57,78.57,78.52,78.53,244649.0,78.1991,78.1991,78.1493,78.1593,244649.0
2025-05-07 11:30:00,78.53,78.53,78.51,78.52,389403.0,78.1593,78.1593,78.1394,78.1493,389403.0
2025-05-07 11:35:00,78.52,78.54,78.51,78.54,400427.0,78.1493,78.1692,78.1394,78.1692,400427.0
2025-05-07 11:40:00,78.54,78.55,78.53,78.54,124543.0,78.1692,78.1792,78.1593,78.1692,124543.0
2025-05-07 11:45:00,78.54,78.54,78.49,78.51,154203.0,78.1692,78.1692,78.1195,78.1394,154203.0
2025-05-07 11:50:00,78.51,78.53,78.5,78.52,234960.0,78.1394,78.1593,78.1294,78.1493,234960.0
2025-05-07 11:55:00,78.52,78.54,78.51,78.54,355606.0,78.1493,78.1692,78.1394,78.1692,355606.0
2025-05-07 12:00:00,78.54,78.54,78.52,78.54,31818.0,78.1692,78.1692,78.1493,78.1692,31818.0
2025-05-07 12:05:00,78.54,78.55,78.51,78.53,80403.0,78.1692,78.1792,78.1394,78.1593,80403.0
2025-05-07 12:10:00,78.53,78.54,78.52,78.54,88347.0,78.1593,78.1692,78.1493,78.1692,88347.0
2025-05-07 12:15:00,78.54,78.54,78.51,78.53,62172.0,78.1692,78.1692,78.1394,78.1593,62172.0
2025-05-07 12:20:00,78.53,78.53,78.5,78.51,97193.0,78.1593,78.1593,78.1294,78.1394,97193.0
2025-05-07 12:25:00,78.51,78.54,78.5,78.52,778737.0,78.1394,78.1692,78.1294,78.1493,778737.0
2025-05-07 12:30:00,78.53,78.55,78.52,78.55,37107.0,78.1593,78.1792,78.1493,78.1792,37107.0
2025-05-07 12:35:00,78.55,78.56,78.54,78.56,163246.0,78.1792,78.1891,78.1692,78.1891,163246.0
2025-05-07 12:40:00,78.55,78.59,78.55,78.59,83626.0,78.1792,78.219,78.1792,78.219,83626.0
2025-05-07 12:45:00,78.59,78.59,78.55,78.56,136667.0,78.219,78.219,78.1792,78.1891,136667.0
2025-05-07 12:50:00,78.56,78.58,78.55,78.57,522632.0,78.1891,78.209,78.1792,78.1991,522632.0
2025-05-07 12:55:00,78.56,78.59,78.56,78.59,824724.0,78.1891,78.219,78.1891,78.219,824724.0
2025-05-07 13:00:00,78.59,78.6,78.58,78.58,247464.0,78.219,78.2289,78.209,78.209,247464.0
2025-05-07 13:05:00,78.59,78.59,78.57,78.57,592563.0,78.219,78.219,78.1991,78.1991,592563.0
2025-05-07 13:10:00,78.58,78.6,78.57,78.59,180056.0,78.209,78.2289,78.1991,78.219,180056.0
2025-05-07 13:15:00,78.59,78.61,78.58,78.58,94057.0,78.219,78.2389,78.209,78.209,94057.0
2025-05-07 13:20:00,78.59,78.6,78.56,78.59,399469.0,78.219,78.2289,78.1891,78.219,399469.0
2025-05-07 13:25:00,78.59,78.6,78.56,78.56,104735.0,78.219,78.2289,78.1891,78.1891,104735.0
2025-05-07 13:30:00,78.56,78.57,78.55,78.56,154106.0,78.1891,78.1991,78.1792,78.1891,154106.0
2025-05-07 13:35:00,78.56,78.57,78.53,78.55,843215.0,78.1891,78.1991,78.1593,78.1792,843215.0
2025-05-07 13:40:00,78.56,78.57,78.54,78.55,215512.0,78.1891,78.1991,78.1692,78.1792,215512.0
2025-05-07 13:45:00,78.55,78.57,78.54,78.57,208477.0,78.1792,78.1991,78.1692,78.1991,208477.0
2025-05-07 13:50:00,78.56,78.57,78.51,78.52,356974.0,78.1891,78.1991,78.1394,78.1493,356974.0
2025-05-07 13:55:00,78.52,78.54,78.5,78.51,302187.0,78.1493,78.1692,78.1294,78.1394,302187.0
2025-05-07 14:00:00,78.51,78.59,78.48,78.54,408365.0,78.1394,78.219,78.1095,78.1692,408365.0
2025-05-07 14:05:00,78.54,78.54,78.41,78.42,780599.0,78.1692,78.1692,78.0398,78.0498,780599.0
2025-05-07 14:10:00,78.43,78.46,78.41,78.42,637021.0,78.0597,78.0896,78.0398,78.0498,637021.0
2025-05-07 14:15:00,78.42,78.47,78.4,78.47,401888.0,78.0498,78.0996,78.0299,78.0996,401888.0
2025-05-07 14:20:00,78.47,78.51,78.47,78.49,508201.0,78.0996,78.1394,78.0996,78.1195,508201.0
2025-05-07 14:25:00,78.48,78.5,78.48,78.49,68723.0,78.1095,78.1294,78.1095,78.1195,68723.0
2025-05-07 14:30:00,78.49,78.52,78.46,78.51,210709.0,78.1195,78.1493,78.0896,78.1394,210709.0
2025-05-07 14:35:00,78.52,78.56,78.49,78.54,175616.0,78.1493,78.1891,78.1195,78.1692,175616.0
2025-05-07 14:40:00,78.55,78.56,78.48,78.48,673639.0,78.1792,78.1891,78.1095,78.1095,673639.0
2025-05-07 14:45:00,78.48,78.49,78.36,78.41,645686.0,78.1095,78.1195,77.9901,78.0398,645686.0
2025-05-07 14:50:00,78.42,78.44,78.38,78.43,232650.0,78.0498,78.0697,78.01,78.0597,232650.0
2025-05-07 14:55:00,78.43,78.53,78.42,78.52,272500.0,78.0597,78.1593,78.0498,78.1493,272500.0
2025-05-07 15:00:00,78.51,78.52,78.45,78.48,300445.0,78.1394,78.1493,78.0796,78.1095,300445.0
2025-05-07 15:05:00,78.48,78.49,78.45,78.49,331093.0,78.1095,78.1195,78.0796,78.1195,331093.0
2025-05-07 15:10:00,78.48,78.49,78.44,78.47,157079.0,78.1095,78.1195,78.0697,78.0996,157079.0
2025-05-07 15:15:00,78.47,78.48,78.44,78.48,214181.0,78.0996,78.1095,78.0697,78.1095,214181.0
2025-05-07 15:20:00,78.48,78.48,78.44,78.46,188879.0,78.1095,78.1095,78.0697,78.0896,188879.0
2025-05-07 15:25:00,78.45,78.46,78.43,78.45,558873.0,78.0796,78.0896,78.0597,78.0796,558873.0
2025-05-07 15:30:00,78.45,78.46,78.43,78.43,518357.0,78.0796,78.0896,78.0597,78.0597,518357.0
2025-05-07 15:35:00,78.43,78.48,78.43,78.48,107597.0,78.0597,78.1095,78.0597,78.1095,107597.0
2025-05-07 15:40:00,78.48,78.59,78.47,78.51,833221.0,78.1095,78.219,78.0996,78.1394,833221.0
2025-05-07 15:45:00,78.52,78.55,78.47,78.5,624784.0,78.1493,78.1792,78.0996,78.1294,624784.0
2025-05-07 15:50:00,78.5,78.54,78.45,78.51,582844.0,78.1294,78.1692,78.0796,78.1394,582844.0
2025-05-07 15:55:00,78.51,78.54,78.48,78.5,1367020.0,78.1394,78.1692,78.1095,78.1294,1367020.0
2025-05-08 09:30:00,78.67,78.68,78.58,78.59,411671.0,78.2986,78.3086,78.209,78.219,411671.0
2025-05-08 09:35:00,78.59,78.64,78.57,78.59,376028.0,78.219,78.2688,78.1991,78.219,376028.0
2025-05-08 09:40:00,78.59,78.63,78.58,78.63,229668.0,78.219,78.2588,78.209,78.2588,229668.0
2025-05-08 09:45:00,78.63,78.63,78.59,78.6,524185.0,78.2588,78.2588,78.219,78.2289,524185.0
2025-05-08 09:50:00,78.6,78.61,78.58,78.59,112543.0,78.2289,78.2389,78.209,78.219,112543.0
2025-05-08 09:55:00,78.59,78.61,78.56,78.58,267761.0,78.219,78.2389,78.1891,78.209,267761.0
2025-05-08 10:00:00,78.58,78.6,78.57,78.6,122596.0,78.209,78.2289,78.1991,78.2289,122596.0
2025-05-08 10:05:00,78.59,78.6,78.54,78.56,440123.0,78.219,78.2289,78.1692,78.1891,440123.0
2025-05-08 10:10:00,78.56,78.56,78.5,78.53,221036.0,78.1891,78.1891,78.1294,78.1593,221036.0
2025-05-08 10:15:00,78.53,78.57,78.52,78.56,369742.0,78.1593,78.1991,78.1493,78.1891,369742.0
2025-05-08 10:20:00,78.56,78.59,78.54,78.54,549941.0,78.1891,78.219,78.1692,78.1692,549941.0
2025-05-08 10:25:00,78.54,78.57,78.53,78.54,619618.0,78.1692,78.1991,78.1593,78.1692,619618.0
2025-05-08 10:30:00,78.54,78.55,78.52,78.52,367621.0,78.1692,78.1792,78.1493,78.1493,367621.0
2025-05-08 10:35:00,78.52,78.55,78.52,78.53,178686.0,78.1493,78.1792,78.1493,78.1593,178686.0
2025-05-08 10:40:00,78.53,78.54,78.51,78.53,176921.0,78.1593,78.1692,78.1394,78.1593,176921.0
2025-05-08 10:45:00,78.53,78.54,78.5,78.51,116447.0,78.1593,78.1692,78.1294,78.1394,116447.0
2025-05-08 10:50:00,78.51,78.55,78.48,78.5,222898.0,78.1394,78.1792,78.1095,78.1294,222898.0
2025-05-08 10:55:00,78.5,78.5,78.46,78.48,131511.0,78.1294,78.1294,78.0896,78.1095,131511.0
2025-05-08 11:00:00,78.47,78.49,78.45,78.47,129184.0,78.0996,78.1195,78.0796,78.0996,129184.0
2025-05-08 11:05:00,78.47,78.54,78.46,78.54,245951.0,78.0996,78.1692,78.0896,78.1692,245951.0
2025-05-08 11:10:00,78.54,78.55,78.52,78.55,256688.0,78.1692,78.1792,78.1493,78.1792,256688.0
2025-05-08 11:15:00,78.55,78.56,78.54,78.56,41562.0,78.1792,78.1891,78.1692,78.1891,41562.0
2025-05-08 11:20:00,78.56,78.59,78.55,78.59,169146.0,78.1891,78.219,78.1792,78.219,169146.0
2025-05-08 11:25:00,78.59,78.61,78.57,78.58,334483.0,78.219,78.2389,78.1991,78.209,334483.0
2025-05-08 11:30:00,78.58,78.62,78.56,78.61,428225.0,78.209,78.2488,78.1891,78.2389,428225.0
2025-05-08 11:35:00,78.62,78.64,78.62,78.64,277690.0,78.2488,78.2688,78.2488,78.2688,277690.0
2025-05-08 11:40:00,78.64,78.7,78.63,78.69,345679.0,78.2688,78.3285,78.2588,78.3185,345679.0
2025-05-08 11:45:00,78.69,78.7,78.66,78.67,392448.0,78.3185,78.3285,78.2887,78.2986,392448.0
2025-05-08 11:50:00,78.66,78.67,78.63,78.66,406704.0,78.2887,78.2986,78.2588,78.2887,406704.0
2025-05-08 11:55:00,78.65,78.65,78.63,78.65,79048.0,78.2787,78.2787,78.2588,78.2787,79048.0
2025-05-08 12:00:00,78.65,78.66,78.63,78.65,549330.0,78.2787,78.2887,78.2588,78.2787,549330.0
2025-05-08 12:05:00,78.65,78.69,78.64,78.69,437985.0,78.2787,78.3185,78.2688,78.3185,437985.0
2025-05-08 12:10:00,78.69,78.7,78.67,78.69,117135.0,78.3185,78.3285,78.2986,78.3185,117135.0
2025-05-08 12:15:00,78.69,78.71,78.68,78.7,137613.0,78.3185,78.3384,78.3086,78.3285,137613.0
2025-05-08 12:20:00,78.7,78.72,78.68,78.72,1500662.0,78.3285,78.3484,78.3086,78.3484,1500662.0
2025-05-08 12:25:00,78.71,78.71,78.66,78.67,582991.0,78.3384,78.3384,78.2887,78.2986,582991.0
2025-05-08 12:30:00,78.67,78.71,78.67,78.7,189196.0,78.2986,78.3384,78.2986,78.3285,189196.0
2025-05-08 12:35:00,78.7,78.73,78.69,78.73,252840.0,78.3285,78.3583,78.3185,78.3583,252840.0
2025-05-08 12:40:00,78.73,78.76,78.72,78.76,364761.0,78.3583,78.3882,78.3484,78.3882,364761.0
2025-05-08 12:45:00,78.76,78.76,78.72,78.73,475874.0,78.3882,78.3882,78.3484,78.3583,475874.0
2025-05-08 12:50:00,78.73,78.76,78.73,78.76,408443.0,78.3583,78.3882,78.3583,78.3882,408443.0
2025-05-08 12:55:00,78.76,78.77,78.74,78.75,269779.0,78.3882,78.3981,78.3683,78.3782,269779.0
2025-05-08 13:00:00,78.75,78.76,78.71,78.72,231355.0,78.3782,78.3882,78.3384,78.3484,231355.0
2025-05-08 13:05:00,78.72,78.72,78.69,78.7,889452.0,78.3484,78.3484,78.3185,78.3285,889452.0
2025-05-08 13:10:00,78.7,78.71,78.69,78.7,175870.0,78.3285,78.3384,78.3185,78.3285,175870.0
2025-05-08 13:15:00,78.71,78.74,78.71,78.73,510064.0,78.3384,78.3683,78.3384,78.3583,510064.0
2025-05-08 13:20:00,78.73,78.75,78.71,78.75,807724.0,78.3583,78.3782,78.3384,78.3782,807724.0
2025-05-08 13:25:00,78.75,78.75,78.72,78.72,181484.0,78.3782,78.3782,78.3484,78.3484,181484.0
2025-05-08 13:30:00,78.72,78.73,78.69,78.7,448942.0,78.3484,78.3583,78.3185,78.3285,448942.0
2025-05-08 13:35:00,78.7,78.7,78.68,78.7,503615.0,78.3285,78.3285,78.3086,78.3285,503615.0
2025-05-08 13:40:00,78.7,78.71,78.69,78.71,473811.0,78.3285,78.3384,78.3185,78.3384,473811.0
2025-05-08 13:45:00,78.7,78.71,78.67,78.67,581194.0,78.3285,78.3384,78.2986,78.2986,581194.0
2025-05-08 13:50:00,78.67,78.68,78.64,78.66,772831.0,78.2986,78.3086,78.2688,78.2887,772831.0
2025-05-08 13:55:00,78.66,78.66,78.59,78.59,243546.0,78.2887,78.2887,78.219,78.219,243546.0
2025-05-08 14:00:00,78.59,78.62,78.58,78.62,287300.0,78.219,78.2488,78.209,78.2488,287300.0
2025-05-08 14:05:00,78.62,78.63,78.61,78.63,311779.0,78.2488,78.2588,78.2389,78.2588,311779.0
2025-05-08 14:10:00,78.63,78.65,78.6,78.63,500631.0,78.2588,78.2787,78.2289,78.2588,500631.0
2025-05-08 14:15:00,78.64,78.65,78.63,78.65,154930.0,78.2688,78.2787,78.2588,78.2787,154930.0
2025-05-08 14:20:00,78.65,78.66,78.62,78.63,209859.0,78.2787,78.2887,78.2488,78.2588,209859.0
2025-05-08 14:25:00,78.63,78.64,78.61,78.62,210987.0,78.2588,78.2688,78.2389,78.2488,210987.0
2025-05-08 14:30:00,78.61,78.65,78.61,78.65,110868.0,78.2389,78.2787,78.2389,78.2787,110868.0
2025-05-08 14:35:00,78.65,78.65,78.62,78.63,140436.0,78.2787,78.2787,78.2488,78.2588,140436.0
2025-05-08 14:40:00,78.63,78.64,78.61,78.61,841723.0,78.2588,78.2688,78.2389,78.2389,841723.0
2025-05-08 14:45:00,78.62,78.62,78.6,78.61,442880.0,78.2488,78.2488,78.2289,78.2389,442880.0
2025-05-08 14:50:00,78.61,78.61,78.56,78.58,662303.0,78.2389,78.2389,78.1891,78.209,662303.0
2025-05-08 14:55:00,78.58,78.58,78.55,78.56,502446.0,78.209,78.209,78.1792,78.1891,502446.0
2025-05-08 15:00:00,78.56,78.56,78.54,78.55,277827.0,78.1891,78.1891,78.1692,78.1792,277827.0
2025-05-08 15:05:00,78.55,78.57,78.53,78.55,308111.0,78.1792,78.1991,78.1593,78.1792,308111.0
2025-05-08 15:10:00,78.55,78.55,78.53,78.54,203308.0,78.1792,78.1792,78.1593,78.1692,203308.0
2025-05-08 15:15:00,78.54,78.56,78.53,78.56,404794.0,78.1692,78.1891,78.1593,78.1891,404794.0
2025-05-08 15:20:00,78.56,78.61,78.56,78.6,429354.0,78.1891,78.2389,78.1891,78.2289,429354.0
2025-05-08 15:25:00,78.61,78.62,78.58,78.59,281194.0,78.2389,78.2488,78.209,78.219,281194.0
2025-05-08 15:30:00,78.6,78.6,78.58,78.58,120066.0,78.2289,78.2289,78.209,78.209,120066.0
2025-05-08 15:35:00,78.59,78.59,78.55,78.56,398400.0,78.219,78.219,78.1792,78.1891,398400.0
2025-05-08 15:40:00,78.56,78.57,78.54,78.55,387487.0,78.1891,78.1991,78.1692,78.1792,387487.0
2025-05-08 15:45:00,78.55,78.56,78.53,78.56,455459.0,78.1792,78.1891,78.1593,78.1891,455459.0
2025-05-08 15:50:00,78.56,78.56,78.5,78.52,1496697.0,78.1891,78.1891,78.1294,78.1493,1496697.0
2025-05-08 15:55:00,78.52,78.52,78.48,78.51,924706.0,78.1493,78.1493,78.1095,78.1394,924706.0
2025-05-09 09:30:00,78.59,78.67,78.59,78.63,432556.0,78.219,78.2986,78.219,78.2588,432556.0
2025-05-09 09:35:00,78.63,78.65,78.62,78.63,165421.0,78.2588,78.2787,78.2488,78.2588,165421.0
2025-05-09 09:40:00,78.64,78.64,78.61,78.62,86154.0,78.2688,78.2688,78.2389,78.2488,86154.0
2025-05-09 09:45:00,78.62,78.64,78.61,78.63,139157.0,78.2488,78.2688,78.2389,78.2588,139157.0
2025-05-09 09:50:00,78.63,78.65,78.6,78.65,344698.0,78.2588,78.2787,78.2289,78.2787,344698.0
2025-05-09 09:55:00,78.65,78.68,78.64,78.67,103834.0,78.2787,78.3086,78.2688,78.2986,103834.0
2025-05-09 10:00:00,78.67,78.69,78.67,78.67,69977.0,78.2986,78.3185,78.2986,78.2986,69977.0
2025-05-09 10:05:00,78.68,78.7,78.67,78.7,162909.0,78.3086,78.3285,78.2986,78.3285,162909.0
2025-05-09 10:10:00,78.7,78.7,78.65,78.66,442516.0,78.3285,78.3285,78.2787,78.2887,442516.0
2025-05-09 10:15:00,78.67,78.67,78.64,78.65,119136.0,78.2986,78.2986,78.2688,78.2787,119136.0
2025-05-09 10:20:00,78.65,78.66,78.64,78.64,109433.0,78.2787,78.2887,78.2688,78.2688,109433.0
2025-05-09 10:25:00,78.65,78.65,78.61,78.64,160510.0,78.2787,78.2787,78.2389,78.2688,160510.0
2025-05-09 10:30:00,78.64,78.66,78.63,78.63,334785.0,78.2688,78.2887,78.2588,78.2588,334785.0
2025-05-09 10:35:00,78.63,78.64,78.59,78.59,293893.0,78.2588,78.2688,78.219,78.219,293893.0
2025-05-09 10:40:00,78.59,78.64,78.57,78.64,580409.0,78.219,78.2688,78.1991,78.2688,580409.0
2025-05-09 10:45:00,78.64,78.67,78.62,78.67,241331.0,78.2688,78.2986,78.2488,78.2986,241331.0
2025-05-09 10:50:00,78.67,78.68,78.65,78.66,158897.0,78.2986,78.3086,78.2787,78.2887,158897.0
2025-05-09 10:55:00,78.65,78.7,78.65,78.69,236695.0,78.2787,78.3285,78.2787,78.3185,236695.0
2025-05-09 11:00:00,78.69,78.69,78.67,78.69,183116.0,78.3185,78.3185,78.2986,78.3185,183116.0
2025-05-09 11:05:00,78.69,78.69,78.67,78.67,136194.0,78.3185,78.3185,78.2986,78.2986,136194.0
2025-05-09 11:10:00,78.67,78.68,78.64,78.67,377499.0,78.2986,78.3086,78.2688,78.2986,377499.0
2025-05-09 11:15:00,78.67,78.69,78.66,78.67,53385.0,78.2986,78.3185,78.2887,78.2986,53385.0
2025-05-09 11:20:00,78.67,78.67,78.64,78.65,81071.0,78.2986,78.2986,78.2688,78.2787,81071.0
2025-05-09 11:25:00,78.65,78.66,78.63,78.65,272840.0,78.2787,78.2887,78.2588,78.2787,272840.0
2025-05-09 11:30:00,78.65,78.68,78.64,78.67,343767.0,78.2787,78.3086,78.2688,78.2986,343767.0
2025-05-09 11:35:00,78.68,78.7,78.65,78.66,343454.0,78.3086,78.3285,78.2787,78.2887,343454.0
2025-05-09 11:40:00,78.66,78.66,78.65,78.66,75112.0,78.2887,78.2887,78.2787,78.2887,75112.0
2025-05-09 11:45:00,78.66,78.66,78.64,78.66,186225.0,78.2887,78.2887,78.2688,78.2887,186225.0
2025-05-09 11:50:00,78.66,78.68,78.64,78.67,100113.0,78.2887,78.3086,78.2688,78.2986,100113.0
2025-05-09 11:55:00,78.67,78.68,78.66,78.67,97214.0,78.2986,78.3086,78.2887,78.2986,97214.0
2025-05-09 12:00:00,78.67,78.68,78.61,78.62,557361.0,78.2986,78.3086,78.2389,78.2488,557361.0
2025-05-09 12:05:00,78.62,78.64,78.61,78.62,330439.0,78.2488,78.2688,78.2389,78.2488,330439.0
2025-05-09 12:10:00,78.62,78.63,78.59,78.63,131581.0,78.2488,78.2588,78.219,78.2588,131581.0
2025-05-09 12:15:00,78.63,78.63,78.61,78.63,112433.0,78.2588,78.2588,78.2389,78.2588,112433.0
2025-05-09 12:20:00,78.63,78.64,78.62,78.64,46612.0,78.2588,78.2688,78.2488,78.2688,46612.0
2025-05-09 12:25:00,78.64,78.64,78.61,78.61,102990.0,78.2688,78.2688,78.2389,78.2389,102990.0
2025-05-09 12:30:00,78.61,78.62,78.59,78.59,218656.0,78.2389,78.2488,78.219,78.219,218656.0
2025-05-09 12:35:00,78.59,78.6,78.57,78.58,351800.0,78.219,78.2289,78.1991,78.209,351800.0
2025-05-09 12:40:00,78.58,78.6,78.57,78.59,252581.0,78.209,78.2289,78.1991,78.219,252581.0
2025-05-09 12:45:00,78.59,78.59,78.57,78.58,243616.0,78.219,78.219,78.1991,78.209,243616.0
2025-05-09 12:50:00,78.58,78.59,78.56,78.58,103768.0,78.209,78.219,78.1891,78.209,103768.0
2025-05-09 12:55:00,78.58,78.59,78.55,78.56,92971.0,78.209,78.219,78.1792,78.1891,92971.0
2025-05-09 13:00:00,78.56,78.59,78.55,78.58,517452.0,78.1891,78.219,78.1792,78.209,517452.0
2025-05-09 13:05:00,78.58,78.59,78.56,78.59,195674.0,78.209,78.219,78.1891,78.219,195674.0
2025-05-09 13:10:00,78.59,78.59,78.57,78.58,124146.0,78.219,78.219,78.1991,78.209,124146.0
2025-05-09 13:15:00,78.58,78.6,78.57,78.59,85247.0,78.209,78.2289,78.1991,78.219,85247.0
2025-05-09 13:20:00,78.59,78.6,78.55,78.59,268381.0,78.219,78.2289,78.1792,78.219,268381.0
2025-05-09 13:25:00,78.59,78.6,78.59,78.59,53526.0,78.219,78.2289,78.219,78.219,53526.0
2025-05-09 13:30:00,78.59,78.6,78.57,78.58,277351.0,78.219,78.2289,78.1991,78.209,277351.0
2025-05-09 13:35:00,78.58,78.61,78.57,78.61,140036.0,78.209,78.2389,78.1991,78.2389,140036.0
2025-05-09 13:40:00,78.61,78.63,78.6,78.63,174883.0,78.2389,78.2588,78.2289,78.2588,174883.0
2025-05-09 13:45:00,78.63,78.64,78.62,78.62,339179.0,78.2588,78.2688,78.2488,78.2488,339179.0
2025-05-09 13:50:00,78.62,78.63,78.6,78.63,202478.0,78.2488,78.2588,78.2289,78.2588,202478.0
2025-05-09 13:55:00,78.62,78.64,78.62,78.63,141325.0,78.2488,78.2688,78.2488,78.2588,141325.0
2025-05-09 14:00:00,78.63,78.63,78.6,78.61,138261.0,78.2588,78.2588,78.2289,78.2389,138261.0
2025-05-09 14:05:00,78.61,78.62,78.6,78.6,58484.0,78.2389,78.2488,78.2289,78.2289,58484.0
2025-05-09 14:10:00,78.6,78.6,78.58,78.59,172926.0,78.2289,78.2289,78.209,78.219,172926.0
2025-05-09 14:15:00,78.58,78.59,78.55,78.56,160377.0,78.209,78.219,78.1792,78.1891,160377.0
2025-05-09 14:20:00,78.56,78.59,78.56,78.59,230481.0,78.1891,78.219,78.1891,78.219,230481.0
2025-05-09 14:25:00,78.58,78.59,78.56,78.56,101339.0,78.209,78.219,78.1891,78.1891,101339.0
2025-05-09 14:30:00,78.57,78.58,78.56,78.58,52780.0,78.1991,78.209,78.1891,78.209,52780.0
2025-05-09 14:35:00,78.58,78.59,78.56,78.59,466011.0,78.209,78.219,78.1891,78.219,466011.0
2025-05-09 14:40:00,78.59,78.6,78.57,78.59,451767.0,78.219,78.2289,78.1991,78.219,451767.0
2025-05-09 14:45:00,78.59,78.6,78.58,78.59,196101.0,78.219,78.2289,78.209,78.219,196101.0
2025-05-09 14:50:00,78.59,78.61,78.58,78.59,108205.0,78.219,78.2389,78.209,78.219,108205.0
2025-05-09 14:55:00,78.59,78.6,78.54,78.58,1432847.0,78.219,78.2289,78.1692,78.209,1432847.0
2025-05-09 15:00:00,78.57,78.58,78.56,78.56,375675.0,78.1991,78.209,78.1891,78.1891,375675.0
2025-05-09 15:05:00,78.56,78.6,78.56,78.58,387731.0,78.1891,78.2289,78.1891,78.209,387731.0
2025-05-09 15:10:00,78.58,78.61,78.57,78.58,507730.0,78.209,78.2389,78.1991,78.209,507730.0
2025-05-09 15:15:00,78.58,78.59,78.56,78.58,322758.0,78.209,78.219,78.1891,78.209,322758.0
2025-05-09 15:20:00,78.58,78.58,78.55,78.58,214335.0,78.209,78.209,78.1792,78.209,214335.0
2025-05-09 15:25:00,78.58,78.58,78.56,78.56,220351.0,78.209,78.209,78.1891,78.1891,220351.0
2025-05-09 15:30:00,78.56,78.6,78.55,78.59,241531.0,78.1891,78.2289,78.1792,78.219,241531.0
2025-05-09 15:35:00,78.59,78.6,78.58,78.59,314496.0,78.219,78.2289,78.209,78.219,314496.0
2025-05-09 15:40:00,78.59,78.59,78.58,78.59,269735.0,78.219,78.219,78.209,78.219,269735.0
2025-05-09 15:45:00,78.59,78.59,78.57,78.58,506433.0,78.219,78.219,78.1991,78.209,506433.0
2025-05-09 15:50:00,78.58,78.6,78.57,78.59,579631.0,78.209,78.2289,78.1991,78.219,579631.0
2025-05-09 15:55:00,78.59,78.59,78.54,78.56,688271.0,78.219,78.219,78.1692,78.1891,688271.0
2025-05-12 09:30:00,79.24,79.3,79.03,79.12,2068724.0,78.8659,78.9256,78.6569,78.7465,2068724.0
2025-05-12 09:35:00,79.12,79.16,79.1,79.16,1639923.0,78.7465,78.7863,78.7266,78.7863,1639923.0
2025-05-12 09:40:00,79.16,79.16,79.11,79.13,1708922.0,78.7863,78.7863,78.7365,78.7564,1708922.0
2025-05-12 09:45:00,79.12,79.13,79.07,79.1,1323219.0,78.7465,78.7564,78.6967,78.7266,1323219.0
2025-05-12 09:50:00,79.1,79.12,79.09,79.1,518211.0,78.7266,78.7465,78.7166,78.7266,518211.0
2025-05-12 09:55:00,79.09,79.1,79.05,79.07,756136.0,78.7166,78.7266,78.6768,78.6967,756136.0
2025-05-12 10:00:00,79.08,79.13,79.07,79.1,1293026.0,78.7067,78.7564,78.6967,78.7266,1293026.0
2025-05-12 10:05:00,79.11,79.13,79.09,79.12,1433592.0,78.7365,78.7564,78.7166,78.7465,1433592.0
2025-05-12 10:10:00,79.12,79.19,79.11,79.17,971315.0,78.7465,78.8162,78.7365,78.7962,971315.0
2025-05-12 10:15:00,79.17,79.2,79.15,79.16,1108627.0,78.7962,78.8261,78.7763,78.7863,1108627.0
2025-05-12 10:20:00,79.17,79.17,79.15,79.16,363355.0,78.7962,78.7962,78.7763,78.7863,363355.0
2025-05-12 10:25:00,79.16,79.16,79.1,79.13,1254486.0,78.7863,78.7863,78.7266,78.7564,1254486.0
2025-05-12 10:30:00,79.13,79.13,79.09,79.13,758533.0,78.7564,78.7564,78.7166,78.7564,758533.0
2025-05-12 10:35:00,79.12,79.15,79.11,79.15,460538.0,78.7465,78.7763,78.7365,78.7763,460538.0
2025-05-12 10:40:00,79.15,79.19,79.13,79.19,613492.0,78.7763,78.8162,78.7564,78.8162,613492.0
2025-05-12 10:45:00,79.19,79.21,79.18,79.2,585433.0,78.8162,78.8361,78.8062,78.8261,585433.0
2025-05-12 10:50:00,79.2,79.22,79.19,79.22,430276.0,78.8261,78.846,78.8162,78.846,430276.0
2025-05-12 10:55:00,79.22,79.22,79.16,79.17,601264.0,78.846,78.846,78.7863,78.7962,601264.0
2025-05-12 11:00:00,79.17,79.2,79.15,79.2,539764.0,78.7962,78.8261,78.7763,78.8261,539764.0
2025-05-12 11:05:00,79.2,79.2,79.15,79.17,478966.0,78.8261,78.8261,78.7763,78.7962,478966.0
2025-05-12 11:10:00,79.17,79.21,79.16,79.19,235645.0,78.7962,78.8361,78.7863,78.8162,235645.0
2025-05-12 11:15:00,79.2,79.2,79.16,79.17,268679.0,78.8261,78.8261,78.7863,78.7962,268679.0
2025-05-12 11:20:00,79.17,79.18,79.13,79.15,589588.0,78.7962,78.8062,78.7564,78.7763,589588.0
2025-05-12 11:25:00,79.15,79.19,79.14,79.19,1337837.0,78.7763,78.8162,78.7664,78.8162,1337837.0
2025-05-12 11:30:00,79.19,79.23,79.18,79.2,328670.0,78.8162,78.856,78.8062,78.8261,328670.0
2025-05-12 11:35:00,79.2,79.22,79.18,79.2,277262.0,78.8261,78.846,78.8062,78.8261,277262.0
2025-05-12 11:40:00,79.2,79.24,79.18,79.23,596501.0,78.8261,78.8659,78.8062,78.856,596501.0
2025-05-12 11:45:00,79.23,79.25,79.21,79.23,557942.0,78.856,78.8759,78.8361,78.856,557942.0
2025-05-12 11:50:00,79.23,79.24,79.21,79.23,532369.0,78.856,78.8659,78.8361,78.856,532369.0
2025-05-12 11:55:00,79.23,79.24,79.2,79.2,787560.0,78.856,78.8659,78.8261,78.8261,787560.0
2025-05-12 12:00:00,79.2,79.23,79.2,79.23,638649.0,78.8261,78.856,78.8261,78.856,638649.0
2025-05-12 12:05:00,79.23,79.26,79.22,79.25,2353639.0,78.856,78.8858,78.846,78.8759,2353639.0
2025-05-12 12:10:00,79.25,79.27,79.24,79.26,225459.0,78.8759,78.8958,78.8659,78.8858,225459.0
2025-05-12 12:15:00,79.26,79.26,79.22,79.22,1327378.0,78.8858,78.8858,78.846,78.846,1327378.0
2025-05-12 12:20:00,79.22,79.25,79.21,79.25,177369.0,78.846,78.8759,78.8361,78.8759,177369.0
2025-05-12 12:25:00,79.25,79.26,79.23,79.23,203913.0,78.8759,78.8858,78.856,78.856,203913.0
2025-05-12 12:30:00,79.23,79.24,79.22,79.24,191882.0,78.856,78.8659,78.846,78.8659,191882.0
2025-05-12 12:35:00,79.24,79.26,79.23,79.26,289192.0,78.8659,78.8858,78.856,78.8858,289192.0
2025-05-12 12:40:00,79.26,79.3,79.25,79.3,414620.0,78.8858,78.9256,78.8759,78.9256,414620.0
2025-05-12 12:45:00,79.3,79.32,79.29,79.31,360118.0,78.9256,78.9455,78.9157,78.9356,360118.0
2025-05-12 12:50:00,79.31,79.33,79.29,79.33,381858.0,78.9356,78.9555,78.9157,78.9555,381858.0
2025-05-12 12:55:00,79.33,79.33,79.3,79.31,643254.0,78.9555,78.9555,78.9256,78.9356,643254.0
2025-05-12 13:00:00,79.31,79.33,79.31,79.33,1541681.0,78.9356,78.9555,78.9356,78.9555,1541681.0
2025-05-12 13:05:00,79.33,79.38,79.32,79.37,1001498.0,78.9555,79.0053,78.9455,78.9953,1001498.0
2025-05-12 13:10:00,79.37,79.37,79.34,79.35,1058306.0,78.9953,78.9953,78.9654,78.9754,1058306.0
2025-05-12 13:15:00,79.35,79.35,79.31,79.33,876050.0,78.9754,78.9754,78.9356,78.9555,876050.0
2025-05-12 13:20:00,79.33,79.34,79.3,79.31,551704.0,78.9555,78.9654,78.9256,78.9356,551704.0
2025-05-12 13:25:00,79.31,79.32,79.29,79.3,755275.0,78.9356,78.9455,78.9157,78.9256,755275.0
2025-05-12 13:30:00,79.3,79.36,79.29,79.33,1078704.0,78.9256,78.9854,78.9157,78.9555,1078704.0
2025-05-12 13:35:00,79.33,79.36,79.33,79.36,352094.0,78.9555,78.9854,78.9555,78.9854,352094.0
2025-05-12 13:40:00,79.36,79.39,79.35,79.39,370368.0,78.9854,79.0152,78.9754,79.0152,370368.0
2025-05-12 13:45:00,79.39,79.39,79.35,79.36,1567771.0,79.0152,79.0152,78.9754,78.9854,1567771.0
2025-05-12 13:50:00,79.36,79.37,79.35,79.35,442688.0,78.9854,78.9953,78.9754,78.9754,442688.0
2025-05-12 13:55:00,79.36,79.36,79.33,79.34,396008.0,78.9854,78.9854,78.9555,78.9654,396008.0
2025-05-12 14:00:00,79.34,79.37,79.32,79.37,501894.0,78.9654,78.9953,78.9455,78.9953,501894.0
2025-05-12 14:05:00,79.36,79.38,79.35,79.36,689949.0,78.9854,79.0053,78.9754,78.9854,689949.0
2025-05-12 14:10:00,79.36,79.37,79.33,79.34,805121.0,78.9854,78.9953,78.9555,78.9654,805121.0
2025-05-12 14:15:00,79.34,79.35,79.33,79.34,168093.0,78.9654,78.9754,78.9555,78.9654,168093.0
2025-05-12 14:20:00,79.34,79.35,79.34,79.35,47576.0,78.9654,78.9754,78.9654,78.9754,47576.0
2025-05-12 14:25:00,79.35,79.36,79.34,79.35,513747.0,78.9754,78.9854,78.9654,78.9754,513747.0
2025-05-12 14:30:00,79.34,79.38,79.34,79.37,451728.0,78.9654,79.0053,78.9654,78.9953,451728.0
2025-05-12 14:35:00,79.37,79.38,79.36,79.37,344683.0,78.9953,79.0053,78.9854,78.9953,344683.0
2025-05-12 14:40:00,79.37,79.38,79.36,79.38,116665.0,78.9953,79.0053,78.9854,79.0053,116665.0
2025-05-12 14:45:00,79.38,79.39,79.35,79.36,808371.0,79.0053,79.0152,78.9754,78.9854,808371.0
2025-05-12 14:50:00,79.36,79.36,79.34,79.34,350982.0,78.9854,78.9854,78.9654,78.9654,350982.0
2025-05-12 14:55:00,79.34,79.35,79.31,79.32,430614.0,78.9654,78.9754,78.9356,78.9455,430614.0
2025-05-12 15:00:00,79.31,79.34,79.3,79.34,538192.0,78.9356,78.9654,78.9256,78.9654,538192.0
2025-05-12 15:05:00,79.34,79.35,79.33,79.34,276611.0,78.9654,78.9754,78.9555,78.9654,276611.0
2025-05-12 15:10:00,79.34,79.34,79.32,79.33,166574.0,78.9654,78.9654,78.9455,78.9555,166574.0
2025-05-12 15:15:00,79.33,79.37,79.32,79.36,854526.0,78.9555,78.9953,78.9455,78.9854,854526.0
2025-05-12 15:20:00,79.36,79.36,79.34,79.34,237381.0,78.9854,78.9854,78.9654,78.9654,237381.0
2025-05-12 15:25:00,79.34,79.35,79.32,79.32,323143.0,78.9654,78.9754,78.9455,78.9455,323143.0
2025-05-12 15:30:00,79.32,79.33,79.31,79.32,448754.0,78.9455,78.9555,78.9356,78.9455,448754.0
2025-05-12 15:35:00,79.32,79.32,79.29,79.3,595002.0,78.9455,78.9455,78.9157,78.9256,595002.0
2025-05-12 15:40:00,79.3,79.31,79.28,79.29,786662.0,78.9256,78.9356,78.9057,78.9157,786662.0
2025-05-12 15:45:00,79.29,79.31,79.27,79.3,812659.0,78.9157,78.9356,78.8958,78.9256,812659.0
2025-05-12 15:50:00,79.3,79.32,79.29,79.32,1072819.0,78.9256,78.9455,78.9157,78.9455,1072819.0
2025-05-12 15:55:00,79.31,79.37,79.3,79.35,2206774.0,78.9356,78.9953,78.9256,78.9754,2206774.0
2025-05-13 09:30:00,79.38,79.38,79.31,79.36,471557.0,79.0053,79.0053,78.9356,78.9854,471557.0
2025-05-13 09:35:00,79.36,79.4,79.34,79.38,985518.0,78.9854,79.0252,78.9654,79.0053,985518.0
2025-05-13 09:40:00,79.38,79.4,79.38,79.39,547847.0,79.0053,79.0252,79.0053,79.0152,547847.0
2025-05-13 09:45:00,79.39,79.4,79.37,79.38,1102612.0,79.0152,79.0252,78.9953,79.0053,1102612.0
2025-05-13 09:50:00,79.38,79.39,79.35,79.38,328957.0,79.0053,79.0152,78.9754,79.0053,328957.0
2025-05-13 09:55:00,79.38,79.39,79.35,79.38,779845.0,79.0053,79.0152,78.9754,79.0053,779845.0
2025-05-13 10:00:00,79.38,79.4,79.36,79.38,1025291.0,79.0053,79.0252,78.9854,79.0053,1025291.0
2025-05-13 10:05:00,79.38,79.43,79.37,79.41,758927.0,79.0053,79.055,78.9953,79.0351,758927.0
2025-05-13 10:10:00,79.42,79.44,79.41,79.44,1004916.0,79.0451,79.065,79.0351,79.065,1004916.0
2025-05-13 10:15:00,79.44,79.47,79.44,79.45,362877.0,79.065,79.0948,79.065,79.0749,362877.0
2025-05-13 10:20:00,79.45,79.46,79.39,79.41,1559959.0,79.0749,79.0849,79.0152,79.0351,1559959.0
2025-05-13 10:25:00,79.4,79.43,79.37,79.38,739473.0,79.0252,79.055,78.9953,79.0053,739473.0
2025-05-13 10:30:00,79.38,79.4,79.36,79.36,602485.0,79.0053,79.0252,78.9854,78.9854,602485.0
2025-05-13 10:35:00,79.37,79.39,79.35,79.38,694712.0,78.9953,79.0152,78.9754,79.0053,694712.0
2025-05-13 10:40:00,79.38,79.39,79.36,79.38,226692.0,79.0053,79.0152,78.9854,79.0053,226692.0
2025-05-13 10:45:00,79.38,79.4,79.37,79.39,473964.0,79.0053,79.0252,78.9953,79.0152,473964.0
2025-05-13 10:50:00,79.39,79.43,79.39,79.42,271657.0,79.0152,79.055,79.0152,79.0451,271657.0
2025-05-13 10:55:00,79.43,79.45,79.42,79.44,491805.0,79.055,79.0749,79.0451,79.065,491805.0
2025-05-13 11:00:00,79.44,79.45,79.42,79.44,525233.0,79.065,79.0749,79.0451,79.065,525233.0
2025-05-13 11:05:00,79.44,79.44,79.4,79.42,776486.0,79.065,79.065,79.0252,79.0451,776486.0
2025-05-13 11:10:00,79.42,79.43,79.4,79.42,1016115.0,79.0451,79.055,79.0252,79.0451,1016115.0
2025-05-13 11:15:00,79.42,79.44,79.41,79.43,220456.0,79.0451,79.065,79.0351,79.055,220456.0
2025-05-13 11:20:00,79.43,79.43,79.4,79.43,467510.0,79.055,79.055,79.0252,79.055,467510.0
2025-05-13 11:25:00,79.43,79.45,79.42,79.42,495946.0,79.055,79.0749,79.0451,79.0451,495946.0
2025-05-13 11:30:00,79.42,79.43,79.41,79.43,81348.0,79.0451,79.055,79.0351,79.055,81348.0
2025-05-13 11:35:00,79.42,79.44,79.41,79.44,73633.0,79.0451,79.065,79.0351,79.065,73633.0
2025-05-13 11:40:00,79.44,79.45,79.43,79.44,232427.0,79.065,79.0749,79.055,79.065,232427.0
2025-05-13 11:45:00,79.44,79.46,79.41,79.42,346656.0,79.065,79.0849,79.0351,79.0451,346656.0
2025-05-13 11:50:00,79.42,79.42,79.4,79.42,229182.0,79.0451,79.0451,79.0252,79.0451,229182.0
2025-05-13 11:55:00,79.42,79.45,79.41,79.45,181872.0,79.0451,79.0749,79.0351,79.0749,181872.0
2025-05-13 12:00:00,79.45,79.45,79.42,79.42,325080.0,79.0749,79.0749,79.0451,79.0451,325080.0
2025-05-13 12:05:00,79.42,79.43,79.41,79.42,210638.0,79.0451,79.055,79.0351,79.0451,210638.0
2025-05-13 12:10:00,79.42,79.42,79.4,79.42,341465.0,79.0451,79.0451,79.0252,79.0451,341465.0
2025-05-13 12:15:00,79.42,79.42,79.39,79.39,143810.0,79.0451,79.0451,79.0152,79.0152,143810.0
2025-05-13 12:20:00,79.4,79.41,79.38,79.39,270018.0,79.0252,79.0351,79.0053,79.0152,270018.0
2025-05-13 12:25:00,79.38,79.42,79.38,79.42,293011.0,79.0053,79.0451,79.0053,79.0451,293011.0
2025-05-13 12:30:00,79.42,79.43,79.41,79.43,135171.0,79.0451,79.055,79.0351,79.055,135171.0
2025-05-13 12:35:00,79.43,79.45,79.42,79.45,271959.0,79.055,79.0749,79.0451,79.0749,271959.0
2025-05-13 12:40:00,79.45,79.46,79.44,79.45,75227.0,79.0749,79.0849,79.065,79.0749,75227.0
2025-05-13 12:45:00,79.45,79.48,79.45,79.48,384905.0,79.0749,79.1048,79.0749,79.1048,384905.0
2025-05-13 12:50:00,79.48,79.49,79.46,79.47,868753.0,79.1048,79.1147,79.0849,79.0948,868753.0
2025-05-13 12:55:00,79.47,79.48,79.45,79.47,591960.0,79.0948,79.1048,79.0749,79.0948,591960.0
2025-05-13 13:00:00,79.47,79.5,79.47,79.5,654562.0,79.0948,79.1247,79.0948,79.1247,654562.0
2025-05-13 13:05:00,79.5,79.52,79.49,79.51,944191.0,79.1247,79.1446,79.1147,79.1346,944191.0
2025-05-13 13:10:00,79.51,79.53,79.5,79.52,416949.0,79.1346,79.1545,79.1247,79.1446,416949.0
2025-05-13 13:15:00,79.52,79.55,79.51,79.55,653049.0,79.1446,79.1745,79.1346,79.1745,653049.0
2025-05-13 13:20:00,79.55,79.55,79.52,79.53,754290.0,79.1745,79.1745,79.1446,79.1545,754290.0
2025-05-13 13:25:00,79.53,79.54,79.51,79.54,323139.0,79.1545,79.1645,79.1346,79.1645,323139.0
2025-05-13 13:30:00,79.54,79.58,79.52,79.52,906080.0,79.1645,79.2043,79.1446,79.1446,906080.0
2025-05-13 13:35:00,79.53,79.54,79.52,79.53,297180.0,79.1545,79.1645,79.1446,79.1545,297180.0
2025-05-13 13:40:00,79.53,79.53,79.48,79.5,742125.0,79.1545,79.1545,79.1048,79.1247,742125.0
2025-05-13 13:45:00,79.5,79.51,79.49,79.51,215851.0,79.1247,79.1346,79.1147,79.1346,215851.0
2025-05-13 13:50:00,79.51,79.52,79.49,79.5,340833.0,79.1346,79.1446,79.1147,79.1247,340833.0
2025-05-13 13:55:00,79.5,79.52,79.5,79.52,251223.0,79.1247,79.1446,79.1247,79.1446,251223.0
2025-05-13 14:00:00,79.52,79.52,79.45,79.47,391943.0,79.1446,79.1446,79.0749,79.0948,391943.0
2025-05-13 14:05:00,79.47,79.49,79.46,79.48,708737.0,79.0948,79.1147,79.0849,79.1048,708737.0
2025-05-13 14:10:00,79.48,79.48,79.46,79.48,451228.0,79.1048,79.1048,79.0849,79.1048,451228.0
2025-05-13 14:15:00,79.48,79.49,79.47,79.48,219535.0,79.1048,79.1147,79.0948,79.1048,219535.0
2025-05-13 14:20:00,79.48,79.49,79.46,79.47,263745.0,79.1048,79.1147,79.0849,79.0948,263745.0
2025-05-13 14:25:00,79.47,79.47,79.45,79.45,85290.0,79.0948,79.0948,79.0749,79.0749,85290.0
2025-05-13 14:30:00,79.45,79.46,79.44,79.45,133853.0,79.0749,79.0849,79.065,79.0749,133853.0
2025-05-13 14:35:00,79.44,79.45,79.43,79.45,157967.0,79.065,79.0749,79.055,79.0749,157967.0
2025-05-13 14:40:00,79.45,79.45,79.43,79.44,216528.0,79.0749,79.0749,79.055,79.065,216528.0
2025-05-13 14:45:00,79.44,79.44,79.42,79.42,139950.0,79.065,79.065,79.0451,79.0451,139950.0
2025-05-13 14:50:00,79.42,79.45,79.42,79.44,514777.0,79.0451,79.0749,79.0451,79.065,514777.0
2025-05-13 14:55:00,79.44,79.46,79.43,79.46,585603.0,79.065,79.0849,79.055,79.0849,585603.0
2025-05-13 15:00:00,79.46,79.46,79.43,79.44,1825329.0,79.0849,79.0849,79.055,79.065,1825329.0
2025-05-13 15:05:00,79.44,79.46,79.43,79.45,299574.0,79.065,79.0849,79.055,79.0749,299574.0
2025-05-13 15:10:00,79.45,79.47,79.44,79.46,294313.0,79.0749,79.0948,79.065,79.0849,294313.0
2025-05-13 15:15:00,79.45,79.47,79.45,79.47,159223.0,79.0749,79.0948,79.0749,79.0948,159223.0
2025-05-13 15:20:00,79.47,79.47,79.45,79.46,233548.0,79.0948,79.0948,79.0749,79.0849,233548.0
2025-05-13 15:25:00,79.47,79.47,79.44,79.45,403589.0,79.0948,79.0948,79.065,79.0749,403589.0
2025-05-13 15:30:00,79.45,79.48,79.45,79.48,339482.0,79.0749,79.1048,79.0749,79.1048,339482.0
2025-05-13 15:35:00,79.48,79.49,79.45,79.46,435386.0,79.1048,79.1147,79.0749,79.0849,435386.0
2025-05-13 15:40:00,79.46,79.47,79.45,79.46,202941.0,79.0849,79.0948,79.0749,79.0849,202941.0
2025-05-13 15:45:00,79.46,79.46,79.43,79.44,602842.0,79.0849,79.0849,79.055,79.065,602842.0
2025-05-13 15:50:00,79.44,79.44,79.4,79.44,715358.0,79.065,79.065,79.0252,79.065,715358.0
2025-05-13 15:55:00,79.43,79.46,79.41,79.45,2112121.0,79.055,79.0849,79.0351,79.0749,2112121.0
2025-05-14 09:30:00,79.4,79.43,79.34,79.36,561882.0,79.0252,79.055,78.9654,78.9854,561882.0
2025-05-14 09:35:00,79.36,79.39,79.35,79.38,720340.0,78.9854,79.0152,78.9754,79.0053,720340.0
2025-05-14 09:40:00,79.38,79.38,79.35,79.35,444696.0,79.0053,79.0053,78.9754,78.9754,444696.0
2025-05-14 09:45:00,79.36,79.36,79.3,79.34,583492.0,78.9854,78.9854,78.9256,78.9654,583492.0
2025-05-14 09:50:00,79.33,79.36,79.33,79.34,466202.0,78.9555,78.9854,78.9555,78.9654,466202.0
2025-05-14 09:55:00,79.34,79.37,79.32,79.37,166728.0,78.9654,78.9953,78.9455,78.9953,166728.0
2025-05-14 10:00:00,79.37,79.38,79.35,79.37,295105.0,78.9953,79.0053,78.9754,78.9953,295105.0
2025-05-14 10:05:00,79.37,79.39,79.36,79.37,340629.0,78.9953,79.0152,78.9854,78.9953,340629.0
2025-05-14 10:10:00,79.37,79.38,79.35,79.37,235617.0,78.9953,79.0053,78.9754,78.9953,235617.0
2025-05-14 10:15:00,79.37,79.38,79.36,79.37,402057.0,78.9953,79.0053,78.9854,78.9953,402057.0
2025-05-14 10:20:00,79.37,79.4,79.36,79.39,218627.0,78.9953,79.0252,78.9854,79.0152,218627.0
2025-05-14 10:25:00,79.4,79.41,79.39,79.41,594302.0,79.0252,79.0351,79.0152,79.0351,594302.0
2025-05-14 10:30:00,79.41,79.41,79.38,79.39,319772.0,79.0351,79.0351,79.0053,79.0152,319772.0
2025-05-14 10:35:00,79.39,79.4,79.36,79.36,702953.0,79.0152,79.0252,78.9854,78.9854,702953.0
2025-05-14 10:40:00,79.36,79.37,79.34,79.36,764105.0,78.9854,78.9953,78.9654,78.9854,764105.0
2025-05-14 10:45:00,79.35,79.36,79.33,79.36,489012.0,78.9754,78.9854,78.9555,78.9854,489012.0
2025-05-14 10:50:00,79.35,79.36,79.35,79.36,256330.0,78.9754,78.9854,78.9754,78.9854,256330.0
2025-05-14 10:55:00,79.36,79.36,79.33,79.34,320232.0,78.9854,78.9854,78.9555,78.9654,320232.0
2025-05-14 11:00:00,79.34,79.34,79.27,79.27,476501.0,78.9654,78.9654,78.8958,78.8958,476501.0
2025-05-14 11:05:00,79.28,79.29,79.25,79.29,968624.0,78.9057,78.9157,78.8759,78.9157,968624.0
2025-05-14 11:10:00,79.29,79.31,79.28,79.3,408671.0,78.9157,78.9356,78.9057,78.9256,408671.0
2025-05-14 11:15:00,79.31,79.31,79.28,79.29,295713.0,78.9356,78.9356,78.9057,78.9157,295713.0
2025-05-14 11:20:00,79.29,79.32,79.28,79.32,665989.0,78.9157,78.9455,78.9057,78.9455,665989.0
2025-05-14 11:25:00,79.31,79.32,79.3,79.32,260389.0,78.9356,78.9455,78.9256,78.9455,260389.0
2025-05-14 11:30:00,79.31,79.32,79.3,79.32,236601.0,78.9356,78.9455,78.9256,78.9455,236601.0
2025-05-14 11:35:00,79.32,79.32,79.29,79.3,280879.0,78.9455,78.9455,78.9157,78.9256,280879.0
2025-05-14 11:40:00,79.3,79.31,79.29,79.31,375074.0,78.9256,78.9356,78.9157,78.9356,375074.0
2025-05-14 11:45:00,79.31,79.31,79.28,79.29,189179.0,78.9356,78.9356,78.9057,78.9157,189179.0
2025-05-14 11:50:00,79.29,79.3,79.27,79.3,97630.0,78.9157,78.9256,78.8958,78.9256,97630.0
2025-05-14 11:55:00,79.3,79.3,79.28,79.29,171689.0,78.9256,78.9256,78.9057,78.9157,171689.0
2025-05-14 12:00:00,79.29,79.31,79.28,79.31,197218.0,78.9157,78.9356,78.9057,78.9356,197218.0
2025-05-14 12:05:00,79.3,79.31,79.29,79.3,278557.0,78.9256,78.9356,78.9157,78.9256,278557.0
2025-05-14 12:10:00,79.3,79.31,79.29,79.3,332308.0,78.9256,78.9356,78.9157,78.9256,332308.0
2025-05-14 12:15:00,79.29,79.3,79.28,79.29,158352.0,78.9157,78.9256,78.9057,78.9157,158352.0
2025-05-14 12:20:00,79.29,79.3,79.28,79.3,274359.0,78.9157,78.9256,78.9057,78.9256,274359.0
2025-05-14 12:25:00,79.3,79.3,79.29,79.3,109738.0,78.9256,78.9256,78.9157,78.9256,109738.0
2025-05-14 12:30:00,79.3,79.33,79.29,79.31,140004.0,78.9256,78.9555,78.9157,78.9356,140004.0
2025-05-14 12:35:00,79.32,79.33,79.28,79.29,318283.0,78.9455,78.9555,78.9057,78.9157,318283.0
2025-05-14 12:40:00,79.29,79.32,79.26,79.27,1277440.0,78.9157,78.9455,78.8858,78.8958,1277440.0
2025-05-14 12:45:00,79.27,79.28,79.26,79.27,147794.0,78.8958,78.9057,78.8858,78.8958,147794.0
2025-05-14 12:50:00,79.27,79.27,79.26,79.27,141175.0,78.8958,78.8958,78.8858,78.8958,141175.0
2025-05-14 12:55:00,79.27,79.27,79.25,79.26,145224.0,78.8958,78.8958,78.8759,78.8858,145224.0
2025-05-14 13:00:00,79.25,79.25,79.24,79.25,130540.0,78.8759,78.8759,78.8659,78.8759,130540.0
2025-05-14 13:05:00,79.24,79.26,79.23,79.26,284012.0,78.8659,78.8858,78.856,78.8858,284012.0
2025-05-14 13:10:00,79.26,79.26,79.23,79.25,387831.0,78.8858,78.8858,78.856,78.8759,387831.0
2025-05-14 13:15:00,79.25,79.25,79.22,79.24,119587.0,78.8759,78.8759,78.846,78.8659,119587.0
2025-05-14 13:20:00,79.23,79.24,79.2,79.23,344009.0,78.856,78.8659,78.8261,78.856,344009.0
2025-05-14 13:25:00,79.23,79.25,79.21,79.25,624526.0,78.856,78.8759,78.8361,78.8759,624526.0
2025-05-14 13:30:00,79.25,79.26,79.24,79.25,113267.0,78.8759,78.8858,78.8659,78.8759,113267.0
2025-05-14 13:35:00,79.25,79.27,79.24,79.27,79020.0,78.8759,78.8958,78.8659,78.8958,79020.0
2025-05-14 13:40:00,79.27,79.27,79.25,79.26,923697.0,78.8958,78.8958,78.8759,78.8858,923697.0
2025-05-14 13:45:00,79.26,79.26,79.24,79.25,156450.0,78.8858,78.8858,78.8659,78.8759,156450.0
2025-05-14 13:50:00,79.25,79.27,79.24,79.26,157520.0,78.8759,78.8958,78.8659,78.8858,157520.0
2025-05-14 13:55:00,79.26,79.27,79.25,79.27,342537.0,78.8858,78.8958,78.8759,78.8958,342537.0
2025-05-14 14:00:00,79.27,79.28,79.26,79.28,303760.0,78.8958,78.9057,78.8858,78.9057,303760.0
2025-05-14 14:05:00,79.28,79.29,79.25,79.26,348420.0,78.9057,78.9157,78.8759,78.8858,348420.0
2025-05-14 14:10:00,79.26,79.26,79.21,79.22,1403359.0,78.8858,78.8858,78.8361,78.846,1403359.0
2025-05-14 14:15:00,79.22,79.23,79.21,79.23,123718.0,78.846,78.856,78.8361,78.856,123718.0
2025-05-14 14:20:00,79.23,79.24,79.22,79.22,201510.0,78.856,78.8659,78.846,78.846,201510.0
2025-05-14 14:25:00,79.23,79.23,79.2,79.21,226407.0,78.856,78.856,78.8261,78.8361,226407.0
2025-05-14 14:30:00,79.21,79.26,79.2,79.25,1502849.0,78.8361,78.8858,78.8261,78.8759,1502849.0
2025-05-14 14:35:00,79.25,79.26,79.22,79.23,334366.0,78.8759,78.8858,78.846,78.856,334366.0
2025-05-14 14:40:00,79.23,79.24,79.22,79.23,107359.0,78.856,78.8659,78.846,78.856,107359.0
2025-05-14 14:45:00,79.24,79.24,79.23,79.24,101913.0,78.8659,78.8659,78.856,78.8659,101913.0
2025-05-14 14:50:00,79.24,79.25,79.23,79.23,338405.0,78.8659,78.8759,78.856,78.856,338405.0
2025-05-14 14:55:00,79.23,79.24,79.21,79.22,211934.0,78.856,78.8659,78.8361,78.846,211934.0
2025-05-14 15:00:00,79.22,79.22,79.19,79.2,335802.0,78.846,78.846,78.8162,78.8261,335802.0
2025-05-14 15:05:00,79.2,79.22,79.19,79.2,257232.0,78.8261,78.846,78.8162,78.8261,257232.0
2025-05-14 15:10:00,79.21,79.21,79.19,79.2,326038.0,78.8361,78.8361,78.8162,78.8261,326038.0
2025-05-14 15:15:00,79.19,79.21,79.19,79.19,601319.0,78.8162,78.8361,78.8162,78.8162,601319.0
2025-05-14 15:20:00,79.19,79.2,79.15,79.16,767062.0,78.8162,78.8261,78.7763,78.7863,767062.0
2025-05-14 15:25:00,79.16,79.18,79.14,79.17,364263.0,78.7863,78.8062,78.7664,78.7962,364263.0
2025-05-14 15:30:00,79.17,79.2,79.16,79.2,874131.0,78.7962,78.8261,78.7863,78.8261,874131.0
2025-05-14 15:35:00,79.19,79.2,79.17,79.17,214274.0,78.8162,78.8261,78.7962,78.7962,214274.0
2025-05-14 15:40:00,79.17,79.18,79.15,79.15,358909.0,78.7962,78.8062,78.7763,78.7763,358909.0
2025-05-14 15:45:00,79.16,79.16,79.14,79.16,382310.0,78.7863,78.7863,78.7664,78.7863,382310.0
2025-05-14 15:50:00,79.16,79.2,79.15,79.19,917518.0,78.7863,78.8261,78.7763,78.8162,917518.0
2025-05-14 15:55:00,79.19,79.2,79.17,79.18,1692587.0,78.8162,78.8261,78.7962,78.8062,1692587.0
2025-05-15 09:30:00,79.06,79.19,79.06,79.15,1014318.0,78.6868,78.8162,78.6868,78.7763,1014318.0
2025-05-15 09:35:00,79.15,79.2,79.14,79.2,660566.0,78.7763,78.8261,78.7664,78.8261,660566.0
2025-05-15 09:40:00,79.2,79.2,79.15,79.19,984324.0,78.8261,78.8261,78.7763,78.8162,984324.0
2025-05-15 09:45:00,79.19,79.19,79.16,79.18,607562.0,78.8162,78.8162,78.7863,78.8062,607562.0
2025-05-15 09:50:00,79.17,79.18,79.16,79.18,721070.0,78.7962,78.8062,78.7863,78.8062,721070.0
2025-05-15 09:55:00,79.17,79.2,79.17,79.2,215393.0,78.7962,78.8261,78.7962,78.8261,215393.0
2025-05-15 10:00:00,79.2,79.21,79.17,79.18,376344.0,78.8261,78.8361,78.7962,78.8062,376344.0
2025-05-15 10:05:00,79.19,79.2,79.13,79.15,572039.0,78.8162,78.8261,78.7564,78.7763,572039.0
2025-05-15 10:10:00,79.15,79.15,79.12,79.15,1040636.0,78.7763,78.7763,78.7465,78.7763,1040636.0
2025-05-15 10:15:00,79.15,79.16,79.12,79.16,406896.0,78.7763,78.7863,78.7465,78.7863,406896.0
2025-05-15 10:20:00,79.16,79.16,79.14,79.16,736836.0,78.7863,78.7863,78.7664,78.7863,736836.0
2025-05-15 10:25:00,79.16,79.16,79.12,79.13,310861.0,78.7863,78.7863,78.7465,78.7564,310861.0
2025-05-15 10:30:00,79.13,79.14,79.1,79.12,261240.0,78.7564,78.7664,78.7266,78.7465,261240.0
2025-05-15 10:35:00,79.12,79.12,79.1,79.12,95151.0,78.7465,78.7465,78.7266,78.7465,95151.0
2025-05-15 10:40:00,79.12,79.13,79.08,79.08,224580.0,78.7465,78.7564,78.7067,78.7067,224580.0
2025-05-15 10:45:00,79.08,79.13,79.08,79.11,360507.0,78.7067,78.7564,78.7067,78.7365,360507.0
2025-05-15 10:50:00,79.11,79.12,79.09,79.12,325788.0,78.7365,78.7465,78.7166,78.7465,325788.0
2025-05-15 10:55:00,79.12,79.14,79.11,79.14,195126.0,78.7465,78.7664,78.7365,78.7664,195126.0
2025-05-15 11:00:00,79.14,79.19,79.13,79.19,683322.0,78.7664,78.8162,78.7564,78.8162,683322.0
2025-05-15 11:05:00,79.19,79.21,79.18,79.2,378670.0,78.8162,78.8361,78.8062,78.8261,378670.0
2025-05-15 11:10:00,79.2,79.21,79.19,79.2,689186.0,78.8261,78.8361,78.8162,78.8261,689186.0
2025-05-15 11:15:00,79.2,79.24,79.2,79.23,464798.0,78.8261,78.8659,78.8261,78.856,464798.0
2025-05-15 11:20:00,79.23,79.26,79.23,79.24,281573.0,78.856,78.8858,78.856,78.8659,281573.0
2025-05-15 11:25:00,79.23,79.24,79.21,79.22,269163.0,78.856,78.8659,78.8361,78.846,269163.0
2025-05-15 11:30:00,79.22,79.25,79.21,79.25,265413.0,78.846,78.8759,78.8361,78.8759,265413.0
2025-05-15 11:35:00,79.25,79.25,79.23,79.23,350072.0,78.8759,78.8759,78.856,78.856,350072.0
2025-05-15 11:40:00,79.23,79.24,79.21,79.22,449599.0,78.856,78.8659,78.8361,78.846,449599.0
2025-05-15 11:45:00,79.22,79.23,79.18,79.2,940149.0,78.846,78.856,78.8062,78.8261,940149.0
2025-05-15 11:50:00,79.2,79.2,79.17,79.2,618729.0,78.8261,78.8261,78.7962,78.8261,618729.0
2025-05-15 11:55:00,79.2,79.21,79.19,79.2,224514.0,78.8261,78.8361,78.8162,78.8261,224514.0
2025-05-15 12:00:00,79.21,79.22,79.2,79.22,233078.0,78.8361,78.846,78.8261,78.846,233078.0
2025-05-15 12:05:00,79.22,79.25,79.21,79.25,497260.0,78.846,78.8759,78.8361,78.8759,497260.0
2025-05-15 12:10:00,79.25,79.27,79.24,79.26,1371162.0,78.8759,78.8958,78.8659,78.8858,1371162.0
2025-05-15 12:15:00,79.27,79.28,79.26,79.27,465278.0,78.8958,78.9057,78.8858,78.8958,465278.0
2025-05-15 12:20:00,79.27,79.27,79.24,79.26,1368910.0,78.8958,78.8958,78.8659,78.8858,1368910.0
2025-05-15 12:25:00,79.26,79.27,79.25,79.27,236358.0,78.8858,78.8958,78.8759,78.8958,236358.0
2025-05-15 12:30:00,79.27,79.27,79.24,79.25,295960.0,78.8958,78.8958,78.8659,78.8759,295960.0
2025-05-15 12:35:00,79.24,79.25,79.23,79.25,148292.0,78.8659,78.8759,78.856,78.8759,148292.0
2025-05-15 12:40:00,79.25,79.25,79.23,79.23,323456.0,78.8759,78.8759,78.856,78.856,323456.0
2025-05-15 12:45:00,79.23,79.25,79.22,79.24,1372795.0,78.856,78.8759,78.846,78.8659,1372795.0
2025-05-15 12:50:00,79.25,79.28,79.23,79.28,695754.0,78.8759,78.9057,78.856,78.9057,695754.0
2025-05-15 12:55:00,79.28,79.29,79.27,79.29,1088723.0,78.9057,78.9157,78.8958,78.9157,1088723.0
2025-05-15 13:00:00,79.29,79.31,79.28,79.31,541717.0,78.9157,78.9356,78.9057,78.9356,541717.0
2025-05-15 13:05:00,79.31,79.32,79.27,79.27,465610.0,78.9356,78.9455,78.8958,78.8958,465610.0
2025-05-15 13:10:00,79.27,79.28,79.26,79.28,587212.0,78.8958,78.9057,78.8858,78.9057,587212.0
2025-05-15 13:15:00,79.28,79.29,79.27,79.29,98998.0,78.9057,78.9157,78.8958,78.9157,98998.0
2025-05-15 13:20:00,79.29,79.32,79.28,79.3,427347.0,78.9157,78.9455,78.9057,78.9256,427347.0
2025-05-15 13:25:00,79.3,79.3,79.25,79.27,116558.0,78.9256,78.9256,78.8759,78.8958,116558.0
2025-05-15 13:30:00,79.27,79.27,79.23,79.23,443422.0,78.8958,78.8958,78.856,78.856,443422.0
2025-05-15 13:35:00,79.23,79.26,79.23,79.26,51859.0,78.856,78.8858,78.856,78.8858,51859.0
2025-05-15 13:40:00,79.26,79.27,79.25,79.27,78905.0,78.8858,78.8958,78.8759,78.8958,78905.0
2025-05-15 13:45:00,79.27,79.27,79.25,79.25,151046.0,78.8958,78.8958,78.8759,78.8759,151046.0
2025-05-15 13:50:00,79.25,79.27,79.24,79.24,202003.0,78.8759,78.8958,78.8659,78.8659,202003.0
2025-05-15 13:55:00,79.25,79.25,79.23,79.23,110078.0,78.8759,78.8759,78.856,78.856,110078.0
2025-05-15 14:00:00,79.23,79.25,79.22,79.25,475761.0,78.856,78.8759,78.846,78.8759,475761.0
2025-05-15 14:05:00,79.25,79.26,79.24,79.26,127031.0,78.8759,78.8858,78.8659,78.8858,127031.0
2025-05-15 14:10:00,79.25,79.26,79.25,79.25,168574.0,78.8759,78.8858,78.8759,78.8759,168574.0
2025-05-15 14:15:00,79.25,79.26,79.23,79.23,441277.0,78.8759,78.8858,78.856,78.856,441277.0
2025-05-15 14:20:00,79.23,79.25,79.23,79.25,356137.0,78.856,78.8759,78.856,78.8759,356137.0
2025-05-15 14:25:00,79.25,79.26,79.24,79.26,238689.0,78.8759,78.8858,78.8659,78.8858,238689.0
2025-05-15 14:30:00,79.26,79.29,79.26,79.28,475907.0,78.8858,78.9157,78.8858,78.9057,475907.0
2025-05-15 14:35:00,79.28,79.29,79.27,79.28,211702.0,78.9057,78.9157,78.8958,78.9057,211702.0
2025-05-15 14:40:00,79.27,79.29,79.27,79.29,210991.0,78.8958,78.9157,78.8958,78.9157,210991.0
2025-05-15 14:45:00,79.28,79.29,79.27,79.29,281986.0,78.9057,78.9157,78.8958,78.9157,281986.0
2025-05-15 14:50:00,79.29,79.3,79.28,79.29,352220.0,78.9157,78.9256,78.9057,78.9157,352220.0
2025-05-15 14:55:00,79.29,79.31,79.28,79.3,363180.0,78.9157,78.9356,78.9057,78.9256,363180.0
2025-05-15 15:00:00,79.3,79.33,79.29,79.3,836314.0,78.9256,78.9555,78.9157,78.9256,836314.0
2025-05-15 15:05:00,79.3,79.31,79.27,79.29,361796.0,78.9256,78.9356,78.8958,78.9157,361796.0
2025-05-15 15:10:00,79.29,79.32,79.28,79.31,506720.0,78.9157,78.9455,78.9057,78.9356,506720.0
2025-05-15 15:15:00,79.31,79.33,79.29,79.3,810683.0,78.9356,78.9555,78.9157,78.9256,810683.0
2025-05-15 15:20:00,79.3,79.32,79.29,79.31,862847.0,78.9256,78.9455,78.9157,78.9356,862847.0
2025-05-15 15:25:00,79.31,79.31,79.27,79.29,999691.0,78.9356,78.9356,78.8958,78.9157,999691.0
2025-05-15 15:30:00,79.29,79.31,79.28,79.29,478708.0,78.9157,78.9356,78.9057,78.9157,478708.0
2025-05-15 15:35:00,79.29,79.3,79.27,79.28,999335.0,78.9157,78.9256,78.8958,78.9057,999335.0
2025-05-15 15:40:00,79.28,79.31,79.27,79.28,724435.0,78.9057,78.9356,78.8958,78.9057,724435.0
2025-05-15 15:45:00,79.28,79.31,79.27,79.3,704162.0,78.9057,78.9356,78.8958,78.9256,704162.0
2025-05-15 15:50:00,79.31,79.33,79.28,79.3,1347743.0,78.9356,78.9555,78.9057,78.9256,1347743.0
2025-05-15 15:55:00,79.3,79.33,79.28,79.33,2610395.0,78.9256,78.9555,78.9057,78.9555,2610395.0
2025-05-16 09:30:00,79.38,79.42,79.36,79.37,476858.0,79.0053,79.0451,78.9854,78.9953,476858.0
2025-05-16 09:35:00,79.37,79.39,79.36,79.39,225296.0,78.9953,79.0152,78.9854,79.0152,225296.0
2025-05-16 09:40:00,79.39,79.39,79.33,79.35,948731.0,79.0152,79.0152,78.9555,78.9754,948731.0
2025-05-16 09:45:00,79.34,79.38,79.34,79.37,320545.0,78.9654,79.0053,78.9654,78.9953,320545.0
2025-05-16 09:50:00,79.37,79.4,79.36,79.39,101665.0,78.9953,79.0252,78.9854,79.0152,101665.0
2025-05-16 09:55:00,79.39,79.42,79.39,79.41,616370.0,79.0152,79.0451,79.0152,79.0351,616370.0
2025-05-16 10:00:00,79.41,79.41,79.37,79.38,541603.0,79.0351,79.0351,78.9953,79.0053,541603.0
2025-05-16 10:05:00,79.38,79.4,79.37,79.38,127790.0,79.0053,79.0252,78.9953,79.0053,127790.0
2025-05-16 10:10:00,79.38,79.38,79.34,79.36,637716.0,79.0053,79.0053,78.9654,78.9854,637716.0
2025-05-16 10:15:00,79.35,79.38,79.34,79.37,380201.0,78.9754,79.0053,78.9654,78.9953,380201.0
2025-05-16 10:20:00,79.37,79.38,79.36,79.37,424462.0,78.9953,79.0053,78.9854,78.9953,424462.0
2025-05-16 10:25:00,79.37,79.4,79.35,79.36,972678.0,78.9953,79.0252,78.9754,78.9854,972678.0
2025-05-16 10:30:00,79.36,79.37,79.34,79.34,717839.0,78.9854,78.9953,78.9654,78.9654,717839.0
2025-05-16 10:35:00,79.34,79.35,79.32,79.34,978433.0,78.9654,78.9754,78.9455,78.9654,978433.0
2025-05-16 10:40:00,79.34,79.35,79.29,79.3,435153.0,78.9654,78.9754,78.9157,78.9256,435153.0
2025-05-16 10:45:00,79.3,79.32,79.29,79.31,552919.0,78.9256,78.9455,78.9157,78.9356,552919.0
2025-05-16 10:50:00,79.31,79.32,79.29,79.3,201744.0,78.9356,78.9455,78.9157,78.9256,201744.0
2025-05-16 10:55:00,79.3,79.32,79.3,79.31,178067.0,78.9256,78.9455,78.9256,78.9356,178067.0
2025-05-16 11:00:00,79.31,79.33,79.3,79.31,104500.0,78.9356,78.9555,78.9256,78.9356,104500.0
2025-05-16 11:05:00,79.31,79.33,79.31,79.31,202132.0,78.9356,78.9555,78.9356,78.9356,202132.0
2025-05-16 11:10:00,79.31,79.34,79.31,79.33,165927.0,78.9356,78.9654,78.9356,78.9555,165927.0
2025-05-16 11:15:00,79.33,79.33,79.3,79.3,290264.0,78.9555,78.9555,78.9256,78.9256,290264.0
2025-05-16 11:20:00,79.31,79.31,79.29,79.29,107088.0,78.9356,78.9356,78.9157,78.9157,107088.0
2025-05-16 11:25:00,79.29,79.3,79.27,79.29,581539.0,78.9157,78.9256,78.8958,78.9157,581539.0
2025-05-16 11:30:00,79.3,79.31,79.29,79.3,258626.0,78.9256,78.9356,78.9157,78.9256,258626.0
2025-05-16 11:35:00,79.3,79.31,79.3,79.3,226186.0,78.9256,78.9356,78.9256,78.9256,226186.0
2025-05-16 11:40:00,79.31,79.31,79.29,79.31,265737.0,78.9356,78.9356,78.9157,78.9356,265737.0
2025-05-16 11:45:00,79.31,79.31,79.28,79.3,120240.0,78.9356,78.9356,78.9057,78.9256,120240.0
2025-05-16 11:50:00,79.3,79.31,79.28,79.31,100661.0,78.9256,78.9356,78.9057,78.9356,100661.0
2025-05-16 11:55:00,79.31,79.31,79.29,79.3,262065.0,78.9356,78.9356,78.9157,78.9256,262065.0
2025-05-16 12:00:00,79.3,79.34,79.29,79.33,247454.0,78.9256,78.9654,78.9157,78.9555,247454.0
2025-05-16 12:05:00,79.33,79.33,79.32,79.32,44191.0,78.9555,78.9555,78.9455,78.9455,44191.0
2025-05-16 12:10:00,79.33,79.35,79.32,79.34,260149.0,78.9555,78.9754,78.9455,78.9654,260149.0
2025-05-16 12:15:00,79.34,79.36,79.34,79.34,166277.0,78.9654,78.9854,78.9654,78.9654,166277.0
2025-05-16 12:20:00,79.34,79.35,79.34,79.34,71050.0,78.9654,78.9754,78.9654,78.9654,71050.0
2025-05-16 12:25:00,79.34,79.35,79.33,79.34,134510.0,78.9654,78.9754,78.9555,78.9654,134510.0
2025-05-16 12:30:00,79.34,79.35,79.3,79.31,295136.0,78.9654,78.9754,78.9256,78.9356,295136.0
2025-05-16 12:35:00,79.31,79.33,79.3,79.33,232752.0,78.9356,78.9555,78.9256,78.9555,232752.0
2025-05-16 12:40:00,79.33,79.33,79.31,79.33,475622.0,78.9555,78.9555,78.9356,78.9555,475622.0
2025-05-16 12:45:00,79.33,79.34,79.32,79.33,120357.0,78.9555,78.9654,78.9455,78.9555,120357.0
2025-05-16 12:50:00,79.33,79.35,79.32,79.35,211001.0,78.9555,78.9754,78.9455,78.9754,211001.0
2025-05-16 12:55:00,79.35,79.36,79.34,79.36,380853.0,78.9754,78.9854,78.9654,78.9854,380853.0
2025-05-16 13:00:00,79.36,79.36,79.35,79.36,367585.0,78.9854,78.9854,78.9754,78.9854,367585.0
2025-05-16 13:05:00,79.36,79.36,79.34,79.36,219160.0,78.9854,78.9854,78.9654,78.9854,219160.0
2025-05-16 13:10:00,79.36,79.37,79.33,79.37,451324.0,78.9854,78.9953,78.9555,78.9953,451324.0
2025-05-16 13:15:00,79.37,79.38,79.35,79.37,163684.0,78.9953,79.0053,78.9754,78.9953,163684.0
2025-05-16 13:20:00,79.37,79.38,79.35,79.35,198192.0,78.9953,79.0053,78.9754,78.9754,198192.0
2025-05-16 13:25:00,79.36,79.37,79.35,79.36,108888.0,78.9854,78.9953,78.9754,78.9854,108888.0
2025-05-16 13:30:00,79.36,79.36,79.34,79.34,39027.0,78.9854,78.9854,78.9654,78.9654,39027.0
2025-05-16 13:35:00,79.34,79.36,79.33,79.34,80830.0,78.9654,78.9854,78.9555,78.9654,80830.0
2025-05-16 13:40:00,79.33,79.34,79.32,79.33,195205.0,78.9555,78.9654,78.9455,78.9555,195205.0
2025-05-16 13:45:00,79.33,79.34,79.32,79.33,102498.0,78.9555,78.9654,78.9455,78.9555,102498.0
2025-05-16 13:50:00,79.33,79.33,79.31,79.32,88156.0,78.9555,78.9555,78.9356,78.9455,88156.0
2025-05-16 13:55:00,79.31,79.33,79.31,79.33,62229.0,78.9356,78.9555,78.9356,78.9555,62229.0
2025-05-16 14:00:00,79.33,79.34,79.32,79.34,431860.0,78.9555,78.9654,78.9455,78.9654,431860.0
2025-05-16 14:05:00,79.34,79.34,79.33,79.34,49038.0,78.9654,78.9654,78.9555,78.9654,49038.0
2025-05-16 14:10:00,79.33,79.35,79.33,79.35,20853.0,78.9555,78.9754,78.9555,78.9754,20853.0
2025-05-16 14:15:00,79.34,79.35,79.33,79.34,69134.0,78.9654,78.9754,78.9555,78.9654,69134.0
2025-05-16 14:20:00,79.34,79.35,79.32,79.35,268318.0,78.9654,78.9754,78.9455,78.9754,268318.0
2025-05-16 14:25:00,79.34,79.36,79.34,79.35,250497.0,78.9654,78.9854,78.9654,78.9754,250497.0
2025-05-16 14:30:00,79.36,79.37,79.34,79.37,286606.0,78.9854,78.9953,78.9654,78.9953,286606.0
2025-05-16 14:35:00,79.36,79.37,79.35,79.36,333511.0,78.9854,78.9953,78.9754,78.9854,333511.0
2025-05-16 14:40:00,79.37,79.39,79.36,79.39,1310641.0,78.9953,79.0152,78.9854,79.0152,1310641.0
2025-05-16 14:45:00,79.39,79.4,79.38,79.4,105674.0,79.0152,79.0252,79.0053,79.0252,105674.0
2025-05-16 14:50:00,79.4,79.41,79.38,79.39,153869.0,79.0252,79.0351,79.0053,79.0152,153869.0
2025-05-16 14:55:00,79.39,79.4,79.38,79.39,89412.0,79.0152,79.0252,79.0053,79.0152,89412.0
2025-05-16 15:00:00,79.39,79.41,79.38,79.41,473946.0,79.0152,79.0351,79.0053,79.0351,473946.0
2025-05-16 15:05:00,79.41,79.43,79.39,79.4,516441.0,79.0351,79.055,79.0152,79.0252,516441.0
2025-05-16 15:10:00,79.4,79.41,79.39,79.41,256553.0,79.0252,79.0351,79.0152,79.0351,256553.0
2025-05-16 15:15:00,79.41,79.41,79.4,79.41,103176.0,79.0351,79.0351,79.0252,79.0351,103176.0
2025-05-16 15:20:00,79.4,79.41,79.38,79.39,199824.0,79.0252,79.0351,79.0053,79.0152,199824.0
2025-05-16 15:25:00,79.39,79.4,79.37,79.38,319717.0,79.0152,79.0252,78.9953,79.0053,319717.0
2025-05-16 15:30:00,79.38,79.39,79.37,79.37,268839.0,79.0053,79.0152,78.9953,78.9953,268839.0
2025-05-16 15:35:00,79.37,79.38,79.36,79.37,422839.0,78.9953,79.0053,78.9854,78.9953,422839.0
2025-05-16 15:40:00,79.37,79.37,79.35,79.36,353097.0,78.9953,78.9953,78.9754,78.9854,353097.0
2025-05-16 15:45:00,79.35,79.37,79.35,79.37,457464.0,78.9754,78.9953,78.9754,78.9953,457464.0
2025-05-16 15:50:00,79.37,79.4,79.36,79.39,743564.0,78.9953,79.0252,78.9854,79.0152,743564.0
2025-05-16 15:55:00,79.39,79.42,79.38,79.41,1354965.0,79.0152,79.0451,79.0053,79.0351,1354965.0
2025-05-19 09:30:00,79.06,79.17,79.05,79.15,640301.0,78.6868,78.7962,78.6768,78.7763,640301.0
2025-05-19 09:35:00,79.14,79.22,79.13,79.19,551465.0,78.7664,78.846,78.7564,78.8162,551465.0
2025-05-19 09:40:00,79.2,79.25,79.18,79.24,1185787.0,78.8261,78.8759,78.8062,78.8659,1185787.0
2025-05-19 09:45:00,79.23,79.25,79.2,79.24,422505.0,78.856,78.8759,78.8261,78.8659,422505.0
2025-05-19 09:50:00,79.24,79.25,79.21,79.25,722249.0,78.8659,78.8759,78.8361,78.8759,722249.0
2025-05-19 09:55:00,79.25,79.27,79.25,79.25,346950.0,78.8759,78.8958,78.8759,78.8759,346950.0
2025-05-19 10:00:00,79.26,79.28,79.24,79.27,294013.0,78.8858,78.9057,78.8659,78.8958,294013.0
2025-05-19 10:05:00,79.26,79.31,79.24,79.25,549940.0,78.8858,78.9356,78.8659,78.8759,549940.0
2025-05-19 10:10:00,79.25,79.25,79.22,79.22,218477.0,78.8759,78.8759,78.846,78.846,218477.0
2025-05-19 10:15:00,79.22,79.25,79.21,79.23,386222.0,78.846,78.8759,78.8361,78.856,386222.0
2025-05-19 10:20:00,79.23,79.24,79.2,79.22,241228.0,78.856,78.8659,78.8261,78.846,241228.0
2025-05-19 10:25:00,79.21,79.23,79.19,79.22,1482655.0,78.8361,78.856,78.8162,78.846,1482655.0
2025-05-19 10:30:00,79.23,79.23,79.21,79.23,211056.0,78.856,78.856,78.8361,78.856,211056.0
2025-05-19 10:35:00,79.23,79.26,79.22,79.26,231323.0,78.856,78.8858,78.846,78.8858,231323.0
2025-05-19 10:40:00,79.26,79.28,79.25,79.28,545709.0,78.8858,78.9057,78.8759,78.9057,545709.0
2025-05-19 10:45:00,79.28,79.29,79.24,79.25,243514.0,78.9057,78.9157,78.8659,78.8759,243514.0
2025-05-19 10:50:00,79.24,79.27,79.24,79.26,224566.0,78.8659,78.8958,78.8659,78.8858,224566.0
2025-05-19 10:55:00,79.26,79.27,79.24,79.25,361726.0,78.8858,78.8958,78.8659,78.8759,361726.0
2025-05-19 11:00:00,79.25,79.28,79.24,79.28,156695.0,78.8759,78.9057,78.8659,78.9057,156695.0
2025-05-19 11:05:00,79.28,79.28,79.25,79.27,80460.0,78.9057,78.9057,78.8759,78.8958,80460.0
2025-05-19 11:10:00,79.27,79.29,79.26,79.29,209686.0,78.8958,78.9157,78.8858,78.9157,209686.0
2025-05-19 11:15:00,79.29,79.3,79.28,79.3,48185.0,78.9157,78.9256,78.9057,78.9256,48185.0
2025-05-19 11:20:00,79.3,79.3,79.28,79.29,256169.0,78.9256,78.9256,78.9057,78.9157,256169.0
2025-05-19 11:25:00,79.29,79.29,79.25,79.26,233948.0,78.9157,78.9157,78.8759,78.8858,233948.0
2025-05-19 11:30:00,79.26,79.28,79.25,79.26,296215.0,78.8858,78.9057,78.8759,78.8858,296215.0
2025-05-19 11:35:00,79.26,79.28,79.25,79.25,280963.0,78.8858,78.9057,78.8759,78.8759,280963.0
2025-05-19 11:40:00,79.26,79.29,79.25,79.27,354746.0,78.8858,78.9157,78.8759,78.8958,354746.0
2025-05-19 11:45:00,79.27,79.29,79.24,79.24,252989.0,78.8958,78.9157,78.8659,78.8659,252989.0
2025-05-19 11:50:00,79.24,79.26,79.24,79.24,272506.0,78.8659,78.8858,78.8659,78.8659,272506.0
2025-05-19 11:55:00,79.24,79.26,79.23,79.24,176860.0,78.8659,78.8858,78.856,78.8659,176860.0
2025-05-19 12:00:00,79.24,79.26,79.23,79.25,111196.0,78.8659,78.8858,78.856,78.8759,111196.0
2025-05-19 12:05:00,79.25,79.26,79.23,79.24,147962.0,78.8759,78.8858,78.856,78.8659,147962.0
2025-05-19 12:10:00,79.24,79.26,79.23,79.25,494133.0,78.8659,78.8858,78.856,78.8759,494133.0
2025-05-19 12:15:00,79.25,79.27,79.24,79.25,101804.0,78.8759,78.8958,78.8659,78.8759,101804.0
2025-05-19 12:20:00,79.25,79.27,79.24,79.27,100740.0,78.8759,78.8958,78.8659,78.8958,100740.0
2025-05-19 12:25:00,79.27,79.29,79.26,79.29,271080.0,78.8958,78.9157,78.8858,78.9157,271080.0
2025-05-19 12:30:00,79.29,79.29,79.27,79.28,146304.0,78.9157,78.9157,78.8958,78.9057,146304.0
2025-05-19 12:35:00,79.28,79.29,79.27,79.29,53739.0,78.9057,78.9157,78.8958,78.9157,53739.0
2025-05-19 12:40:00,79.29,79.29,79.27,79.28,52897.0,78.9157,78.9157,78.8958,78.9057,52897.0
2025-05-19 12:45:00,79.28,79.29,79.26,79.29,92795.0,78.9057,78.9157,78.8858,78.9157,92795.0
2025-05-19 12:50:00,79.28,79.32,79.28,79.31,485458.0,78.9057,78.9455,78.9057,78.9356,485458.0
2025-05-19 12:55:00,79.31,79.32,79.29,79.31,101863.0,78.9356,78.9455,78.9157,78.9356,101863.0
2025-05-19 13:00:00,79.31,79.32,79.29,79.31,284541.0,78.9356,78.9455,78.9157,78.9356,284541.0
2025-05-19 13:05:00,79.31,79.33,79.3,79.33,53237.0,78.9356,78.9555,78.9256,78.9555,53237.0
2025-05-19 13:10:00,79.33,79.33,79.29,79.29,83124.0,78.9555,78.9555,78.9157,78.9157,83124.0
2025-05-19 13:15:00,79.29,79.3,79.28,79.29,171318.0,78.9157,78.9256,78.9057,78.9157,171318.0
2025-05-19 13:20:00,79.29,79.29,79.28,79.29,26639.0,78.9157,78.9157,78.9057,78.9157,26639.0
2025-05-19 13:25:00,79.29,79.32,79.28,79.31,103764.0,78.9157,78.9455,78.9057,78.9356,103764.0
2025-05-19 13:30:00,79.32,79.32,79.3,79.32,92902.0,78.9455,78.9455,78.9256,78.9455,92902.0
2025-05-19 13:35:00,79.32,79.33,79.3,79.31,62599.0,78.9455,78.9555,78.9256,78.9356,62599.0
2025-05-19 13:40:00,79.31,79.31,79.29,79.3,47240.0,78.9356,78.9356,78.9157,78.9256,47240.0
2025-05-19 13:45:00,79.29,79.3,79.27,79.29,164262.0,78.9157,78.9256,78.8958,78.9157,164262.0
2025-05-19 13:50:00,79.29,79.29,79.26,79.27,55949.0,78.9157,78.9157,78.8858,78.8958,55949.0
2025-05-19 13:55:00,79.26,79.27,79.25,79.26,177384.0,78.8858,78.8958,78.8759,78.8858,177384.0
2025-05-19 14:00:00,79.26,79.26,79.25,79.26,302750.0,78.8858,78.8858,78.8759,78.8858,302750.0
2025-05-19 14:05:00,79.25,79.27,79.25,79.26,164614.0,78.8759,78.8958,78.8759,78.8858,164614.0
2025-05-19 14:10:00,79.27,79.27,79.25,79.26,218898.0,78.8958,78.8958,78.8759,78.8858,218898.0
2025-05-19 14:15:00,79.26,79.29,79.25,79.29,212007.0,78.8858,78.9157,78.8759,78.9157,212007.0
2025-05-19 14:20:00,79.29,79.29,79.27,79.28,93998.0,78.9157,78.9157,78.8958,78.9057,93998.0
2025-05-19 14:25:00,79.29,79.3,79.28,79.29,65592.0,78.9157,78.9256,78.9057,78.9157,65592.0
2025-05-19 14:30:00,79.29,79.29,79.27,79.29,139478.0,78.9157,78.9157,78.8958,78.9157,139478.0
2025-05-19 14:35:00,79.29,79.3,79.28,79.3,174558.0,78.9157,78.9256,78.9057,78.9256,174558.0
2025-05-19 14:40:00,79.3,79.31,79.3,79.31,240764.0,78.9256,78.9356,78.9256,78.9356,240764.0
2025-05-19 14:45:00,79.31,79.31,79.29,79.3,276270.0,78.9356,78.9356,78.9157,78.9256,276270.0
2025-05-19 14:50:00,79.3,79.32,79.3,79.31,108634.0,78.9256,78.9455,78.9256,78.9356,108634.0
2025-05-19 14:55:00,79.31,79.33,79.3,79.31,537254.0,78.9356,78.9555,78.9256,78.9356,537254.0
2025-05-19 15:00:00,79.32,79.33,79.31,79.31,818352.0,78.9455,78.9555,78.9356,78.9356,818352.0
2025-05-19 15:05:00,79.31,79.32,79.29,79.3,243286.0,78.9356,78.9455,78.9157,78.9256,243286.0
2025-05-19 15:10:00,79.29,79.3,79.28,79.29,156408.0,78.9157,78.9256,78.9057,78.9157,156408.0
2025-05-19 15:15:00,79.29,79.3,79.28,79.3,180368.0,78.9157,78.9256,78.9057,78.9256,180368.0
2025-05-19 15:20:00,79.3,79.31,79.29,79.29,147867.0,78.9256,78.9356,78.9157,78.9157,147867.0
2025-05-19 15:25:00,79.29,79.3,79.26,79.27,163489.0,78.9157,78.9256,78.8858,78.8958,163489.0
2025-05-19 15:30:00,79.27,79.31,79.26,79.3,551897.0,78.8958,78.9356,78.8858,78.9256,551897.0
2025-05-19 15:35:00,79.31,79.33,79.29,79.33,144895.0,78.9356,78.9555,78.9157,78.9555,144895.0
2025-05-19 15:40:00,79.33,79.33,79.31,79.31,185041.0,78.9555,78.9555,78.9356,78.9356,185041.0
2025-05-19 15:45:00,79.31,79.35,79.31,79.34,831531.0,78.9356,78.9754,78.9356,78.9654,831531.0
2025-05-19 15:50:00,79.35,79.38,79.34,79.36,698095.0,78.9754,79.0053,78.9654,78.9854,698095.0
2025-05-19 15:55:00,79.37,79.39,79.36,79.37,1573198.0,78.9953,79.0152,78.9854,78.9953,1573198.0
2025-05-20 09:30:00,79.27,79.27,79.21,79.27,393357.0,78.8958,78.8958,78.8361,78.8958,393357.0
2025-05-20 09:35:00,79.27,79.28,79.24,79.27,598509.0,78.8958,78.9057,78.8659,78.8958,598509.0
2025-05-20 09:40:00,79.27,79.27,79.23,79.25,658073.0,78.8958,78.8958,78.856,78.8759,658073.0
2025-05-20 09:45:00,79.25,79.27,79.23,79.24,307834.0,78.8759,78.8958,78.856,78.8659,307834.0
2025-05-20 09:50:00,79.25,79.3,79.24,79.29,184629.0,78.8759,78.9256,78.8659,78.9157,184629.0
2025-05-20 09:55:00,79.29,79.29,79.25,79.27,474233.0,78.9157,78.9157,78.8759,78.8958,474233.0
2025-05-20 10:00:00,79.27,79.29,79.26,79.28,501019.0,78.8958,78.9157,78.8858,78.9057,501019.0
2025-05-20 10:05:00,79.29,79.3,79.28,79.29,255032.0,78.9157,78.9256,78.9057,78.9157,255032.0
2025-05-20 10:10:00,79.28,79.3,79.27,79.3,226183.0,78.9057,78.9256,78.8958,78.9256,226183.0
2025-05-20 10:15:00,79.3,79.31,79.29,79.3,59068.0,78.9256,78.9356,78.9157,78.9256,59068.0
2025-05-20 10:20:00,79.3,79.31,79.29,79.31,70529.0,78.9256,78.9356,78.9157,78.9356,70529.0
2025-05-20 10:25:00,79.3,79.31,79.27,79.29,146783.0,78.9256,78.9356,78.8958,78.9157,146783.0
2025-05-20 10:30:00,79.29,79.3,79.28,79.3,76910.0,78.9157,78.9256,78.9057,78.9256,76910.0
2025-05-20 10:35:00,79.3,79.32,79.29,79.32,469021.0,78.9256,78.9455,78.9157,78.9455,469021.0
2025-05-20 10:40:00,79.32,79.33,79.31,79.32,169003.0,78.9455,78.9555,78.9356,78.9455,169003.0
2025-05-20 10:45:00,79.32,79.34,79.32,79.34,138320.0,78.9455,78.9654,78.9455,78.9654,138320.0
2025-05-20 10:50:00,79.34,79.34,79.32,79.32,87399.0,78.9654,78.9654,78.9455,78.9455,87399.0
2025-05-20 10:55:00,79.32,79.33,79.29,79.3,201733.0,78.9455,78.9555,78.9157,78.9256,201733.0
2025-05-20 11:00:00,79.3,79.32,79.28,79.31,172772.0,78.9256,78.9455,78.9057,78.9356,172772.0
2025-05-20 11:05:00,79.31,79.31,79.29,79.31,90666.0,78.9356,78.9356,78.9157,78.9356,90666.0
2025-05-20 11:10:00,79.31,79.33,79.29,79.33,163698.0,78.9356,78.9555,78.9157,78.9555,163698.0
2025-05-20 11:15:00,79.33,79.38,79.33,79.37,328909.0,78.9555,79.0053,78.9555,78.9953,328909.0
2025-05-20 11:20:00,79.37,79.37,79.33,79.34,384019.0,78.9953,78.9953,78.9555,78.9654,384019.0
2025-05-20 11:25:00,79.34,79.36,79.32,79.35,265894.0,78.9654,78.9854,78.9455,78.9754,265894.0
2025-05-20 11:30:00,79.36,79.36,79.34,79.34,134480.0,78.9854,78.9854,78.9654,78.9654,134480.0
2025-05-20 11:35:00,79.34,79.35,79.31,79.31,330478.0,78.9654,78.9754,78.9356,78.9356,330478.0
2025-05-20 11:40:00,79.31,79.33,79.3,79.31,684262.0,78.9356,78.9555,78.9256,78.9356,684262.0
2025-05-20 11:45:00,79.31,79.33,79.3,79.31,498019.0,78.9356,78.9555,78.9256,78.9356,498019.0
2025-05-20 11:50:00,79.31,79.32,79.3,79.31,218697.0,78.9356,78.9455,78.9256,78.9356,218697.0
2025-05-20 11:55:00,79.31,79.34,79.31,79.33,434954.0,78.9356,78.9654,78.9356,78.9555,434954.0
2025-05-20 12:00:00,79.33,79.34,79.3,79.31,433614.0,78.9555,78.9654,78.9256,78.9356,433614.0
2025-05-20 12:05:00,79.31,79.31,79.27,79.31,540646.0,78.9356,78.9356,78.8958,78.9356,540646.0
2025-05-20 12:10:00,79.31,79.32,79.29,79.32,340421.0,78.9356,78.9455,78.9157,78.9455,340421.0
2025-05-20 12:15:00,79.32,79.32,79.29,79.32,147165.0,78.9455,78.9455,78.9157,78.9455,147165.0
2025-05-20 12:20:00,79.32,79.34,79.3,79.31,399359.0,78.9455,78.9654,78.9256,78.9356,399359.0
2025-05-20 12:25:00,79.31,79.32,79.3,79.31,245006.0,78.9356,78.9455,78.9256,78.9356,245006.0
2025-05-20 12:30:00,79.31,79.33,79.31,79.33,137321.0,78.9356,78.9555,78.9356,78.9555,137321.0
2025-05-20 12:35:00,79.33,79.35,79.32,79.34,194981.0,78.9555,78.9754,78.9455,78.9654,194981.0
2025-05-20 12:40:00,79.35,79.35,79.34,79.34,106171.0,78.9754,78.9754,78.9654,78.9654,106171.0
2025-05-20 12:45:00,79.34,79.35,79.33,79.34,101402.0,78.9654,78.9754,78.9555,78.9654,101402.0
2025-05-20 12:50:00,79.34,79.35,79.33,79.34,94294.0,78.9654,78.9754,78.9555,78.9654,94294.0
2025-05-20 12:55:00,79.34,79.36,79.34,79.36,190156.0,78.9654,78.9854,78.9654,78.9854,190156.0
2025-05-20 13:00:00,79.36,79.37,79.35,79.37,87622.0,78.9854,78.9953,78.9754,78.9953,87622.0
2025-05-20 13:05:00,79.37,79.37,79.35,79.36,103510.0,78.9953,78.9953,78.9754,78.9854,103510.0
2025-05-20 13:10:00,79.36,79.37,79.35,79.37,193961.0,78.9854,78.9953,78.9754,78.9953,193961.0
2025-05-20 13:15:00,79.37,79.37,79.35,79.37,104637.0,78.9953,78.9953,78.9754,78.9953,104637.0
2025-05-20 13:20:00,79.37,79.37,79.35,79.36,122108.0,78.9953,78.9953,78.9754,78.9854,122108.0
2025-05-20 13:25:00,79.36,79.38,79.35,79.37,138804.0,78.9854,79.0053,78.9754,78.9953,138804.0
2025-05-20 13:30:00,79.37,79.37,79.34,79.35,523850.0,78.9953,78.9953,78.9654,78.9754,523850.0
2025-05-20 13:35:00,79.34,79.37,79.33,79.37,231230.0,78.9654,78.9953,78.9555,78.9953,231230.0
2025-05-20 13:40:00,79.37,79.37,79.34,79.34,129592.0,78.9953,78.9953,78.9654,78.9654,129592.0
2025-05-20 13:45:00,79.35,79.36,79.32,79.33,114665.0,78.9754,78.9854,78.9455,78.9555,114665.0
2025-05-20 13:50:00,79.33,79.33,79.31,79.33,171354.0,78.9555,78.9555,78.9356,78.9555,171354.0
2025-05-20 13:55:00,79.33,79.33,79.31,79.33,352119.0,78.9555,78.9555,78.9356,78.9555,352119.0
2025-05-20 14:00:00,79.33,79.33,79.31,79.33,85963.0,78.9555,78.9555,78.9356,78.9555,85963.0
2025-05-20 14:05:00,79.33,79.33,79.31,79.32,252927.0,78.9555,78.9555,78.9356,78.9455,252927.0
2025-05-20 14:10:00,79.32,79.33,79.32,79.33,59212.0,78.9455,78.9555,78.9455,78.9555,59212.0
2025-05-20 14:15:00,79.33,79.33,79.3,79.31,187578.0,78.9555,78.9555,78.9256,78.9356,187578.0
2025-05-20 14:20:00,79.31,79.32,79.29,79.31,522415.0,78.9356,78.9455,78.9157,78.9356,522415.0
2025-05-20 14:25:00,79.31,79.32,79.27,79.27,170113.0,78.9356,78.9455,78.8958,78.8958,170113.0
2025-05-20 14:30:00,79.27,79.31,79.26,79.3,772905.0,78.8958,78.9356,78.8858,78.9256,772905.0
2025-05-20 14:35:00,79.3,79.33,79.3,79.33,110873.0,78.9256,78.9555,78.9256,78.9555,110873.0
2025-05-20 14:40:00,79.32,79.33,79.29,79.3,215588.0,78.9455,78.9555,78.9157,78.9256,215588.0
2025-05-20 14:45:00,79.3,79.31,79.29,79.31,159512.0,78.9256,78.9356,78.9157,78.9356,159512.0
2025-05-20 14:50:00,79.31,79.32,79.29,79.31,435406.0,78.9356,78.9455,78.9157,78.9356,435406.0
2025-05-20 14:55:00,79.31,79.32,79.3,79.3,138785.0,78.9356,78.9455,78.9256,78.9256,138785.0
2025-05-20 15:00:00,79.3,79.3,79.27,79.29,102521.0,78.9256,78.9256,78.8958,78.9157,102521.0
2025-05-20 15:05:00,79.29,79.31,79.28,79.31,98253.0,78.9157,78.9356,78.9057,78.9356,98253.0
2025-05-20 15:10:00,79.31,79.32,79.3,79.32,123168.0,78.9356,78.9455,78.9256,78.9455,123168.0
2025-05-20 15:15:00,79.31,79.33,79.31,79.33,82929.0,78.9356,78.9555,78.9356,78.9555,82929.0
2025-05-20 15:20:00,79.33,79.34,79.31,79.31,218705.0,78.9555,78.9654,78.9356,78.9356,218705.0
2025-05-20 15:25:00,79.31,79.32,79.31,79.31,66965.0,78.9356,78.9455,78.9356,78.9356,66965.0
2025-05-20 15:30:00,79.31,79.33,79.31,79.33,278329.0,78.9356,78.9555,78.9356,78.9555,278329.0
2025-05-20 15:35:00,79.33,79.35,79.31,79.31,362186.0,78.9555,78.9754,78.9356,78.9356,362186.0
2025-05-20 15:40:00,79.31,79.32,79.29,79.29,241459.0,78.9356,78.9455,78.9157,78.9157,241459.0
2025-05-20 15:45:00,79.3,79.31,79.29,79.29,619397.0,78.9256,78.9356,78.9157,78.9157,619397.0
2025-05-20 15:50:00,79.29,79.32,79.28,79.31,996912.0,78.9157,78.9455,78.9057,78.9356,996912.0
2025-05-20 15:55:00,79.31,79.36,79.31,79.35,1552233.0,78.9356,78.9854,78.9356,78.9754,1552233.0
2025-05-21 09:30:00,79.08,79.19,79.05,79.09,843321.0,78.7067,78.8162,78.6768,78.7166,843321.0
2025-05-21 09:35:00,79.09,79.14,79.09,79.12,375813.0,78.7166,78.7664,78.7166,78.7465,375813.0
2025-05-21 09:40:00,79.13,79.13,79.11,79.13,255903.0,78.7564,78.7564,78.7365,78.7564,255903.0
2025-05-21 09:45:00,79.13,79.17,79.13,79.16,585096.0,78.7564,78.7962,78.7564,78.7863,585096.0
2025-05-21 09:50:00,79.17,79.17,79.14,79.15,636457.0,78.7962,78.7962,78.7664,78.7763,636457.0
2025-05-21 09:55:00,79.16,79.16,79.11,79.11,413997.0,78.7863,78.7863,78.7365,78.7365,413997.0
2025-05-21 10:00:00,79.12,79.17,79.11,79.15,950330.0,78.7465,78.7962,78.7365,78.7763,950330.0
2025-05-21 10:05:00,79.15,79.17,79.13,79.17,859865.0,78.7763,78.7962,78.7564,78.7962,859865.0
2025-05-21 10:10:00,79.17,79.17,79.14,79.14,238187.0,78.7962,78.7962,78.7664,78.7664,238187.0
2025-05-21 10:15:00,79.14,79.15,79.13,79.14,178989.0,78.7664,78.7763,78.7564,78.7664,178989.0
2025-05-21 10:20:00,79.14,79.16,79.13,79.14,506776.0,78.7664,78.7863,78.7564,78.7664,506776.0
2025-05-21 10:25:00,79.14,79.15,79.12,79.12,456549.0,78.7664,78.7763,78.7465,78.7465,456549.0
2025-05-21 10:30:00,79.12,79.14,79.1,79.12,316849.0,78.7465,78.7664,78.7266,78.7465,316849.0
2025-05-21 10:35:00,79.11,79.13,79.09,79.13,359725.0,78.7365,78.7564,78.7166,78.7564,359725.0
2025-05-21 10:40:00,79.13,79.15,79.09,79.1,464903.0,78.7564,78.7763,78.7166,78.7266,464903.0
2025-05-21 10:45:00,79.1,79.12,79.09,79.12,237609.0,78.7266,78.7465,78.7166,78.7465,237609.0
2025-05-21 10:50:00,79.12,79.14,79.11,79.13,260214.0,78.7465,78.7664,78.7365,78.7564,260214.0
2025-05-21 10:55:00,79.13,79.18,79.12,79.17,644349.0,78.7564,78.8062,78.7465,78.7962,644349.0
2025-05-21 11:00:00,79.17,79.19,79.15,79.19,235951.0,78.7962,78.8162,78.7763,78.8162,235951.0
2025-05-21 11:05:00,79.19,79.22,79.18,79.22,187114.0,78.8162,78.846,78.8062,78.846,187114.0
2025-05-21 11:10:00,79.21,79.22,79.18,79.21,412747.0,78.8361,78.846,78.8062,78.8361,412747.0
2025-05-21 11:15:00,79.2,79.21,79.19,79.2,436572.0,78.8261,78.8361,78.8162,78.8261,436572.0
2025-05-21 11:20:00,79.2,79.2,79.18,79.2,249164.0,78.8261,78.8261,78.8062,78.8261,249164.0
2025-05-21 11:25:00,79.2,79.2,79.18,79.19,130478.0,78.8261,78.8261,78.8062,78.8162,130478.0
2025-05-21 11:30:00,79.19,79.19,79.17,79.17,106106.0,78.8162,78.8162,78.7962,78.7962,106106.0
2025-05-21 11:35:00,79.17,79.18,79.15,79.17,186738.0,78.7962,78.8062,78.7763,78.7962,186738.0
2025-05-21 11:40:00,79.17,79.18,79.15,79.17,114362.0,78.7962,78.8062,78.7763,78.7962,114362.0
2025-05-21 11:45:00,79.17,79.18,79.14,79.16,532703.0,78.7962,78.8062,78.7664,78.7863,532703.0
2025-05-21 11:50:00,79.16,79.18,79.15,79.17,65805.0,78.7863,78.8062,78.7763,78.7962,65805.0
2025-05-21 11:55:00,79.17,79.18,79.13,79.15,1026974.0,78.7962,78.8062,78.7564,78.7763,1026974.0
2025-05-21 12:00:00,79.15,79.16,79.13,79.14,283938.0,78.7763,78.7863,78.7564,78.7664,283938.0
2025-05-21 12:05:00,79.13,79.16,79.12,79.16,267490.0,78.7564,78.7863,78.7465,78.7863,267490.0
2025-05-21 12:10:00,79.16,79.16,79.13,79.15,244212.0,78.7863,78.7863,78.7564,78.7763,244212.0
2025-05-21 12:15:00,79.15,79.15,79.13,79.14,62144.0,78.7763,78.7763,78.7564,78.7664,62144.0
2025-05-21 12:20:00,79.14,79.14,79.11,79.13,243775.0,78.7664,78.7664,78.7365,78.7564,243775.0
2025-05-21 12:25:00,79.13,79.15,79.12,79.15,277232.0,78.7564,78.7763,78.7465,78.7763,277232.0
2025-05-21 12:30:00,79.15,79.17,79.14,79.16,71905.0,78.7763,78.7962,78.7664,78.7863,71905.0
2025-05-21 12:35:00,79.16,79.16,79.13,79.14,88833.0,78.7863,78.7863,78.7564,78.7664,88833.0
2025-05-21 12:40:00,79.14,79.17,79.13,79.17,637349.0,78.7664,78.7962,78.7564,78.7962,637349.0
2025-05-21 12:45:00,79.16,79.18,79.15,79.17,257885.0,78.7863,78.8062,78.7763,78.7962,257885.0
2025-05-21 12:50:00,79.17,79.18,79.16,79.17,411540.0,78.7962,78.8062,78.7863,78.7962,411540.0
2025-05-21 12:55:00,79.17,79.18,79.14,79.15,545464.0,78.7962,78.8062,78.7664,78.7763,545464.0
2025-05-21 13:00:00,79.15,79.16,79.11,79.14,188649.0,78.7763,78.7863,78.7365,78.7664,188649.0
2025-05-21 13:05:00,79.14,79.14,79.07,79.08,304703.0,78.7664,78.7664,78.6967,78.7067,304703.0
2025-05-21 13:10:00,79.08,79.1,79.07,79.08,601369.0,78.7067,78.7266,78.6967,78.7067,601369.0
2025-05-21 13:15:00,79.08,79.08,79.01,79.03,1083136.0,78.7067,78.7067,78.637,78.6569,1083136.0
2025-05-21 13:20:00,79.04,79.04,78.95,78.95,1173849.0,78.6669,78.6669,78.5773,78.5773,1173849.0
2025-05-21 13:25:00,78.95,78.97,78.91,78.92,1117234.0,78.5773,78.5972,78.5375,78.5474,1117234.0
2025-05-21 13:30:00,78.91,78.99,78.88,78.98,1339627.0,78.5375,78.6171,78.5076,78.6071,1339627.0
2025-05-21 13:35:00,78.98,79.01,78.95,79.0,1508776.0,78.6071,78.637,78.5773,78.6271,1508776.0
2025-05-21 13:40:00,79.0,79.0,78.9,78.92,1438814.0,78.6271,78.6271,78.5275,78.5474,1438814.0
2025-05-21 13:45:00,78.92,78.94,78.88,78.9,637043.0,78.5474,78.5673,78.5076,78.5275,637043.0
2025-05-21 13:50:00,78.9,78.94,78.88,78.92,1564238.0,78.5275,78.5673,78.5076,78.5474,1564238.0
2025-05-21 13:55:00,78.91,78.95,78.9,78.94,985982.0,78.5375,78.5773,78.5275,78.5673,985982.0
2025-05-21 14:00:00,78.95,78.95,78.86,78.87,1007564.0,78.5773,78.5773,78.4877,78.4977,1007564.0
2025-05-21 14:05:00,78.87,78.9,78.85,78.89,1351406.0,78.4977,78.5275,78.4778,78.5176,1351406.0
2025-05-21 14:10:00,78.88,78.89,78.82,78.87,1536056.0,78.5076,78.5176,78.4479,78.4977,1536056.0
2025-05-21 14:15:00,78.87,78.9,78.86,78.87,436606.0,78.4977,78.5275,78.4877,78.4977,436606.0
2025-05-21 14:20:00,78.87,78.89,78.84,78.88,881751.0,78.4977,78.5176,78.4678,78.5076,881751.0
2025-05-21 14:25:00,78.88,78.93,78.88,78.92,580580.0,78.5076,78.5574,78.5076,78.5474,580580.0
2025-05-21 14:30:00,78.92,78.92,78.9,78.92,750880.0,78.5474,78.5474,78.5275,78.5474,750880.0
2025-05-21 14:35:00,78.92,78.95,78.91,78.93,768838.0,78.5474,78.5773,78.5375,78.5574,768838.0
2025-05-21 14:40:00,78.94,78.96,78.93,78.93,648934.0,78.5673,78.5872,78.5574,78.5574,648934.0
2025-05-21 14:45:00,78.94,78.95,78.87,78.88,454698.0,78.5673,78.5773,78.4977,78.5076,454698.0
2025-05-21 14:50:00,78.88,78.89,78.86,78.86,444220.0,78.5076,78.5176,78.4877,78.4877,444220.0
2025-05-21 14:55:00,78.86,78.89,78.84,78.86,873442.0,78.4877,78.5176,78.4678,78.4877,873442.0
2025-05-21 15:00:00,78.86,78.88,78.85,78.88,467450.0,78.4877,78.5076,78.4778,78.5076,467450.0
2025-05-21 15:05:00,78.87,78.89,78.82,78.83,462552.0,78.4977,78.5176,78.4479,78.4579,462552.0
2025-05-21 15:10:00,78.82,78.87,78.82,78.86,650290.0,78.4479,78.4977,78.4479,78.4877,650290.0
2025-05-21 15:15:00,78.86,78.87,78.83,78.85,613319.0,78.4877,78.4977,78.4579,78.4778,613319.0
2025-05-21 15:20:00,78.84,78.86,78.82,78.82,330766.0,78.4678,78.4877,78.4479,78.4479,330766.0
2025-05-21 15:25:00,78.83,78.83,78.8,78.8,598757.0,78.4579,78.4579,78.428,78.428,598757.0
2025-05-21 15:30:00,78.81,78.85,78.8,78.84,405320.0,78.4379,78.4778,78.428,78.4678,405320.0
2025-05-21 15:35:00,78.84,78.89,78.83,78.89,845248.0,78.4678,78.5176,78.4579,78.5176,845248.0
2025-05-21 15:40:00,78.88,78.9,78.86,78.88,804278.0,78.5076,78.5275,78.4877,78.5076,804278.0
2025-05-21 15:45:00,78.88,78.89,78.85,78.87,458568.0,78.5076,78.5176,78.4778,78.4977,458568.0
2025-05-21 15:50:00,78.87,78.89,78.83,78.84,1225675.0,78.4977,78.5176,78.4579,78.4678,1225675.0
2025-05-21 15:55:00,78.84,78.84,78.81,78.81,2526892.0,78.4678,78.4678,78.4379,78.4379,2526892.0
2025-05-22 09:30:00,78.81,78.86,78.77,78.79,501495.0,78.4379,78.4877,78.3981,78.418,501495.0
2025-05-22 09:35:00,78.79,78.83,78.76,78.79,1864695.0,78.418,78.4579,78.3882,78.418,1864695.0
2025-05-22 09:40:00,78.79,78.82,78.77,78.79,457945.0,78.418,78.4479,78.3981,78.418,457945.0
2025-05-22 09:45:00,78.8,78.81,78.75,78.78,585878.0,78.428,78.4379,78.3782,78.4081,585878.0
2025-05-22 09:50:00,78.78,78.83,78.76,78.83,1382799.0,78.4081,78.4579,78.3882,78.4579,1382799.0
2025-05-22 09:55:00,78.82,78.84,78.8,78.82,953180.0,78.4479,78.4678,78.428,78.4479,953180.0
2025-05-22 10:00:00,78.82,78.88,78.81,78.87,784453.0,78.4479,78.5076,78.4379,78.4977,784453.0
2025-05-22 10:05:00,78.87,78.89,78.86,78.89,1179901.0,78.4977,78.5176,78.4877,78.5176,1179901.0
2025-05-22 10:10:00,78.88,78.89,78.84,78.86,746953.0,78.5076,78.5176,78.4678,78.4877,746953.0
2025-05-22 10:15:00,78.86,78.87,78.84,78.87,480827.0,78.4877,78.4977,78.4678,78.4977,480827.0
2025-05-22 10:20:00,78.87,78.87,78.83,78.86,286095.0,78.4977,78.4977,78.4579,78.4877,286095.0
2025-05-22 10:25:00,78.85,78.88,78.83,78.84,1446231.0,78.4778,78.5076,78.4579,78.4678,1446231.0
2025-05-22 10:30:00,78.84,78.86,78.83,78.83,384862.0,78.4678,78.4877,78.4579,78.4579,384862.0
2025-05-22 10:35:00,78.83,78.84,78.8,78.81,84303.0,78.4579,78.4678,78.428,78.4379,84303.0
2025-05-22 10:40:00,78.81,78.83,78.81,78.83,534046.0,78.4379,78.4579,78.4379,78.4579,534046.0
2025-05-22 10:45:00,78.83,78.85,78.81,78.81,409105.0,78.4579,78.4778,78.4379,78.4379,409105.0
2025-05-22 10:50:00,78.81,78.82,78.77,78.78,1559515.0,78.4379,78.4479,78.3981,78.4081,1559515.0
2025-05-22 10:55:00,78.79,78.8,78.77,78.8,1680758.0,78.418,78.428,78.3981,78.428,1680758.0
2025-05-22 11:00:00,78.8,78.81,78.78,78.81,906389.0,78.428,78.4379,78.4081,78.4379,906389.0
2025-05-22 11:05:00,78.8,78.83,78.79,78.81,694709.0,78.428,78.4579,78.418,78.4379,694709.0
2025-05-22 11:10:00,78.81,78.82,78.8,78.81,138655.0,78.4379,78.4479,78.428,78.4379,138655.0
2025-05-22 11:15:00,78.81,78.81,78.79,78.81,275251.0,78.4379,78.4379,78.418,78.4379,275251.0
2025-05-22 11:20:00,78.81,78.86,78.8,78.86,351403.0,78.4379,78.4877,78.428,78.4877,351403.0
2025-05-22 11:25:00,78.86,78.88,78.84,78.87,747903.0,78.4877,78.5076,78.4678,78.4977,747903.0
2025-05-22 11:30:00,78.86,78.88,78.85,78.88,379716.0,78.4877,78.5076,78.4778,78.5076,379716.0
2025-05-22 11:35:00,78.88,78.95,78.88,78.92,639272.0,78.5076,78.5773,78.5076,78.5474,639272.0
2025-05-22 11:40:00,78.91,78.92,78.9,78.91,504665.0,78.5375,78.5474,78.5275,78.5375,504665.0
2025-05-22 11:45:00,78.91,78.93,78.9,78.91,660244.0,78.5375,78.5574,78.5275,78.5375,660244.0
2025-05-22 11:50:00,78.91,78.93,78.9,78.91,327097.0,78.5375,78.5574,78.5275,78.5375,327097.0
2025-05-22 11:55:00,78.92,78.93,78.91,78.93,211920.0,78.5474,78.5574,78.5375,78.5574,211920.0
2025-05-22 12:00:00,78.93,78.96,78.92,78.95,1257742.0,78.5574,78.5872,78.5474,78.5773,1257742.0
2025-05-22 12:05:00,78.95,78.98,78.93,78.97,566620.0,78.5773,78.6071,78.5574,78.5972,566620.0
2025-05-22 12:10:00,78.97,79.01,78.96,79.01,317724.0,78.5972,78.637,78.5872,78.637,317724.0
2025-05-22 12:15:00,79.01,79.04,79.0,79.01,379251.0,78.637,78.6669,78.6271,78.637,379251.0
2025-05-22 12:20:00,79.01,79.02,78.99,79.0,332592.0,78.637,78.647,78.6171,78.6271,332592.0
2025-05-22 12:25:00,79.0,79.01,78.98,78.99,168837.0,78.6271,78.637,78.6071,78.6171,168837.0
2025-05-22 12:30:00,79.0,79.0,78.97,78.98,408522.0,78.6271,78.6271,78.5972,78.6071,408522.0
2025-05-22 12:35:00,78.97,79.0,78.96,78.98,378623.0,78.5972,78.6271,78.5872,78.6071,378623.0
2025-05-22 12:40:00,78.98,78.99,78.96,78.97,219388.0,78.6071,78.6171,78.5872,78.5972,219388.0
2025-05-22 12:45:00,78.97,78.98,78.95,78.95,104828.0,78.5972,78.6071,78.5773,78.5773,104828.0
2025-05-22 12:50:00,78.95,78.97,78.94,78.97,353163.0,78.5773,78.5972,78.5673,78.5972,353163.0
2025-05-22 12:55:00,78.97,78.97,78.93,78.94,225699.0,78.5972,78.5972,78.5574,78.5673,225699.0
2025-05-22 13:00:00,78.94,78.96,78.91,78.91,420372.0,78.5673,78.5872,78.5375,78.5375,420372.0
2025-05-22 13:05:00,78.91,78.92,78.9,78.9,367873.0,78.5375,78.5474,78.5275,78.5275,367873.0
2025-05-22 13:10:00,78.9,78.93,78.88,78.92,491707.0,78.5275,78.5574,78.5076,78.5474,491707.0
2025-05-22 13:15:00,78.91,78.96,78.91,78.95,223447.0,78.5375,78.5872,78.5375,78.5773,223447.0
2025-05-22 13:20:00,78.95,78.98,78.94,78.98,255065.0,78.5773,78.6071,78.5673,78.6071,255065.0
2025-05-22 13:25:00,78.98,79.0,78.97,78.98,112863.0,78.6071,78.6271,78.5972,78.6071,112863.0
2025-05-22 13:30:00,78.98,78.99,78.96,78.98,65552.0,78.6071,78.6171,78.5872,78.6071,65552.0
2025-05-22 13:35:00,78.98,78.99,78.95,78.96,100325.0,78.6071,78.6171,78.5773,78.5872,100325.0
2025-05-22 13:40:00,78.97,78.98,78.96,78.98,183685.0,78.5972,78.6071,78.5872,78.6071,183685.0
2025-05-22 13:45:00,78.97,78.98,78.96,78.98,52268.0,78.5972,78.6071,78.5872,78.6071,52268.0
2025-05-22 13:50:00,78.98,78.98,78.96,78.98,83603.0,78.6071,78.6071,78.5872,78.6071,83603.0
2025-05-22 13:55:00,78.98,79.0,78.97,78.98,168106.0,78.6071,78.6271,78.5972,78.6071,168106.0
2025-05-22 14:00:00,78.98,79.01,78.98,79.01,395687.0,78.6071,78.637,78.6071,78.637,395687.0
2025-05-22 14:05:00,79.01,79.04,79.0,79.03,424435.0,78.637,78.6669,78.6271,78.6569,424435.0
2025-05-22 14:10:00,79.03,79.04,79.01,79.04,551043.0,78.6569,78.6669,78.637,78.6669,551043.0
2025-05-22 14:15:00,79.04,79.05,79.03,79.04,566466.0,78.6669,78.6768,78.6569,78.6669,566466.0
2025-05-22 14:20:00,79.04,79.05,79.01,79.04,240446.0,78.6669,78.6768,78.637,78.6669,240446.0
2025-05-22 14:25:00,79.03,79.04,78.99,79.01,200674.0,78.6569,78.6669,78.6171,78.637,200674.0
2025-05-22 14:30:00,79.01,79.02,78.99,79.0,235318.0,78.637,78.647,78.6171,78.6271,235318.0
2025-05-22 14:35:00,79.01,79.02,78.99,79.0,142853.0,78.637,78.647,78.6171,78.6271,142853.0
2025-05-22 14:40:00,79.0,79.0,78.98,79.0,300483.0,78.6271,78.6271,78.6071,78.6271,300483.0
2025-05-22 14:45:00,78.99,79.02,78.98,79.0,979971.0,78.6171,78.647,78.6071,78.6271,979971.0
2025-05-22 14:50:00,79.0,79.02,78.99,79.0,136673.0,78.6271,78.647,78.6171,78.6271,136673.0
2025-05-22 14:55:00,79.0,79.02,78.99,79.01,124865.0,78.6271,78.647,78.6171,78.637,124865.0
2025-05-22 15:00:00,79.0,79.02,79.0,79.02,217579.0,78.6271,78.647,78.6271,78.647,217579.0
2025-05-22 15:05:00,79.02,79.02,79.01,79.02,231274.0,78.647,78.647,78.637,78.647,231274.0
2025-05-22 15:10:00,79.02,79.02,79.01,79.02,100286.0,78.647,78.647,78.637,78.647,100286.0
2025-05-22 15:15:00,79.01,79.02,78.99,79.0,331611.0,78.637,78.647,78.6171,78.6271,331611.0
2025-05-22 15:20:00,79.01,79.02,79.0,79.01,107457.0,78.637,78.647,78.6271,78.637,107457.0
2025-05-22 15:25:00,79.01,79.02,79.0,79.02,921609.0,78.637,78.647,78.6271,78.647,921609.0
2025-05-22 15:30:00,79.02,79.02,78.99,79.01,260946.0,78.647,78.647,78.6171,78.637,260946.0
2025-05-22 15:35:00,79.01,79.01,78.99,79.01,150143.0,78.637,78.637,78.6171,78.637,150143.0
2025-05-22 15:40:00,79.01,79.01,78.98,78.99,272878.0,78.637,78.637,78.6071,78.6171,272878.0
2025-05-22 15:45:00,78.98,79.0,78.97,79.0,474280.0,78.6071,78.6271,78.5972,78.6271,474280.0
2025-05-22 15:50:00,79.0,79.01,78.98,79.0,886514.0,78.6271,78.637,78.6071,78.6271,886514.0
2025-05-22 15:55:00,79.0,79.01,78.96,78.96,1966059.0,78.6271,78.637,78.5872,78.5872,1966059.0
2025-05-23 09:30:00,78.76,78.84,78.75,78.8,1971068.0,78.3882,78.4678,78.3782,78.428,1971068.0
2025-05-23 09:35:00,78.8,78.84,78.8,78.81,738776.0,78.428,78.4678,78.428,78.4379,738776.0
2025-05-23 09:40:00,78.8,78.83,78.79,78.83,927075.0,78.428,78.4579,78.418,78.4579,927075.0
2025-05-23 09:45:00,78.83,78.83,78.8,78.82,255803.0,78.4579,78.4579,78.428,78.4479,255803.0
2025-05-23 09:50:00,78.81,78.84,78.8,78.81,238800.0,78.4379,78.4678,78.428,78.4379,238800.0
2025-05-23 09:55:00,78.81,78.83,78.8,78.81,619992.0,78.4379,78.4579,78.428,78.4379,619992.0
2025-05-23 10:00:00,78.81,78.83,78.8,78.83,558021.0,78.4379,78.4579,78.428,78.4579,558021.0
2025-05-23 10:05:00,78.83,78.83,78.8,78.81,395464.0,78.4579,78.4579,78.428,78.4379,395464.0
2025-05-23 10:10:00,78.81,78.84,78.8,78.82,484274.0,78.4379,78.4678,78.428,78.4479,484274.0
2025-05-23 10:15:00,78.81,78.82,78.77,78.78,663337.0,78.4379,78.4479,78.3981,78.4081,663337.0
2025-05-23 10:20:00,78.78,78.8,78.77,78.8,513565.0,78.4081,78.428,78.3981,78.428,513565.0
2025-05-23 10:25:00,78.8,78.8,78.75,78.76,779446.0,78.428,78.428,78.3782,78.3882,779446.0
2025-05-23 10:30:00,78.76,78.79,78.74,78.79,548500.0,78.3882,78.418,78.3683,78.418,548500.0
2025-05-23 10:35:00,78.79,78.79,78.77,78.78,162192.0,78.418,78.418,78.3981,78.4081,162192.0
2025-05-23 10:40:00,78.77,78.79,78.77,78.79,233717.0,78.3981,78.418,78.3981,78.418,233717.0
2025-05-23 10:45:00,78.78,78.81,78.77,78.8,1522227.0,78.4081,78.4379,78.3981,78.428,1522227.0
2025-05-23 10:50:00,78.8,78.8,78.76,78.78,585877.0,78.428,78.428,78.3882,78.4081,585877.0
2025-05-23 10:55:00,78.78,78.79,78.77,78.77,235645.0,78.4081,78.418,78.3981,78.3981,235645.0
2025-05-23 11:00:00,78.78,78.79,78.76,78.78,209357.0,78.4081,78.418,78.3882,78.4081,209357.0
2025-05-23 11:05:00,78.77,78.78,78.75,78.78,377711.0,78.3981,78.4081,78.3782,78.4081,377711.0
2025-05-23 11:10:00,78.78,78.78,78.76,78.77,257931.0,78.4081,78.4081,78.3882,78.3981,257931.0
2025-05-23 11:15:00,78.77,78.8,78.75,78.79,310611.0,78.3981,78.428,78.3782,78.418,310611.0
2025-05-23 11:20:00,78.79,78.82,78.79,78.8,218033.0,78.418,78.4479,78.418,78.428,218033.0
2025-05-23 11:25:00,78.8,78.82,78.79,78.82,62794.0,78.428,78.4479,78.418,78.4479,62794.0
2025-05-23 11:30:00,78.81,78.83,78.81,78.83,139012.0,78.4379,78.4579,78.4379,78.4579,139012.0
2025-05-23 11:35:00,78.83,78.86,78.81,78.86,343252.0,78.4579,78.4877,78.4379,78.4877,343252.0
2025-05-23 11:40:00,78.86,78.87,78.84,78.86,409823.0,78.4877,78.4977,78.4678,78.4877,409823.0
2025-05-23 11:45:00,78.87,78.87,78.84,78.87,116354.0,78.4977,78.4977,78.4678,78.4977,116354.0
2025-05-23 11:50:00,78.87,78.87,78.84,78.86,120370.0,78.4977,78.4977,78.4678,78.4877,120370.0
2025-05-23 11:55:00,78.86,78.87,78.84,78.84,442268.0,78.4877,78.4977,78.4678,78.4678,442268.0
2025-05-23 12:00:00,78.84,78.85,78.82,78.82,214399.0,78.4678,78.4778,78.4479,78.4479,214399.0
2025-05-23 12:05:00,78.82,78.84,78.81,78.83,198360.0,78.4479,78.4678,78.4379,78.4579,198360.0
2025-05-23 12:10:00,78.83,78.84,78.82,78.84,105492.0,78.4579,78.4678,78.4479,78.4678,105492.0
2025-05-23 12:15:00,78.84,78.85,78.82,78.83,100088.0,78.4678,78.4778,78.4479,78.4579,100088.0
2025-05-23 12:20:00,78.83,78.85,78.82,78.85,47451.0,78.4579,78.4778,78.4479,78.4778,47451.0
2025-05-23 12:25:00,78.85,78.85,78.83,78.84,452166.0,78.4778,78.4778,78.4579,78.4678,452166.0
2025-05-23 12:30:00,78.83,78.84,78.81,78.81,186223.0,78.4579,78.4678,78.4379,78.4379,186223.0
2025-05-23 12:35:00,78.81,78.85,78.81,78.84,264052.0,78.4379,78.4778,78.4379,78.4678,264052.0
2025-05-23 12:40:00,78.84,78.86,78.83,78.85,307397.0,78.4678,78.4877,78.4579,78.4778,307397.0
2025-05-23 12:45:00,78.86,78.86,78.83,78.86,167007.0,78.4877,78.4877,78.4579,78.4877,167007.0
2025-05-23 12:50:00,78.86,78.86,78.85,78.86,59998.0,78.4877,78.4877,78.4778,78.4877,59998.0
2025-05-23 12:55:00,78.86,78.86,78.84,78.84,106392.0,78.4877,78.4877,78.4678,78.4678,106392.0
2025-05-23 13:00:00,78.84,78.88,78.84,78.88,114617.0,78.4678,78.5076,78.4678,78.5076,114617.0
2025-05-23 13:05:00,78.88,78.89,78.87,78.89,116860.0,78.5076,78.5176,78.4977,78.5176,116860.0
2025-05-23 13:10:00,78.89,78.91,78.88,78.91,306802.0,78.5176,78.5375,78.5076,78.5375,306802.0
2025-05-23 13:15:00,78.91,78.93,78.9,78.92,148109.0,78.5375,78.5574,78.5275,78.5474,148109.0
2025-05-23 13:20:00,78.92,78.93,78.92,78.92,479443.0,78.5474,78.5574,78.5474,78.5474,479443.0
2025-05-23 13:25:00,78.92,78.93,78.91,78.92,241806.0,78.5474,78.5574,78.5375,78.5474,241806.0
2025-05-23 13:30:00,78.92,78.93,78.91,78.91,107586.0,78.5474,78.5574,78.5375,78.5375,107586.0
2025-05-23 13:35:00,78.92,78.92,78.91,78.92,82307.0,78.5474,78.5474,78.5375,78.5474,82307.0
2025-05-23 13:40:00,78.92,78.92,78.89,78.91,229519.0,78.5474,78.5474,78.5176,78.5375,229519.0
2025-05-23 13:45:00,78.91,78.93,78.9,78.92,104912.0,78.5375,78.5574,78.5275,78.5474,104912.0
2025-05-23 13:50:00,78.92,78.95,78.92,78.94,182492.0,78.5474,78.5773,78.5474,78.5673,182492.0
2025-05-23 13:55:00,78.94,78.95,78.92,78.94,253041.0,78.5673,78.5773,78.5474,78.5673,253041.0
2025-05-23 14:00:00,78.93,78.96,78.93,78.95,102877.0,78.5574,78.5872,78.5574,78.5773,102877.0
2025-05-23 14:05:00,78.95,78.97,78.95,78.95,213880.0,78.5773,78.5972,78.5773,78.5773,213880.0
2025-05-23 14:10:00,78.95,78.96,78.94,78.96,126790.0,78.5773,78.5872,78.5673,78.5872,126790.0
2025-05-23 14:15:00,78.96,78.98,78.93,78.94,554243.0,78.5872,78.6071,78.5574,78.5673,554243.0
2025-05-23 14:20:00,78.94,78.96,78.92,78.95,202923.0,78.5673,78.5872,78.5474,78.5773,202923.0
2025-05-23 14:25:00,78.96,78.96,78.93,78.95,431874.0,78.5872,78.5872,78.5574,78.5773,431874.0
2025-05-23 14:30:00,78.95,78.98,78.95,78.98,201933.0,78.5773,78.6071,78.5773,78.6071,201933.0
2025-05-23 14:35:00,78.98,78.98,78.96,78.97,438026.0,78.6071,78.6071,78.5872,78.5972,438026.0
2025-05-23 14:40:00,78.97,78.97,78.95,78.95,442383.0,78.5972,78.5972,78.5773,78.5773,442383.0
2025-05-23 14:45:00,78.95,78.97,78.94,78.97,268246.0,78.5773,78.5972,78.5673,78.5972,268246.0
2025-05-23 14:50:00,78.97,78.98,78.96,78.97,91137.0,78.5972,78.6071,78.5872,78.5972,91137.0
2025-05-23 14:55:00,78.97,78.97,78.95,78.95,139695.0,78.5972,78.5972,78.5773,78.5773,139695.0
2025-05-23 15:00:00,78.95,78.96,78.94,78.95,141444.0,78.5773,78.5872,78.5673,78.5773,141444.0
2025-05-23 15:05:00,78.95,78.98,78.95,78.96,662569.0,78.5773,78.6071,78.5773,78.5872,662569.0
2025-05-23 15:10:00,78.97,78.98,78.96,78.97,387170.0,78.5972,78.6071,78.5872,78.5972,387170.0
2025-05-23 15:15:00,78.96,78.96,78.93,78.94,134068.0,78.5872,78.5872,78.5574,78.5673,134068.0
2025-05-23 15:20:00,78.93,78.94,78.92,78.94,511340.0,78.5574,78.5673,78.5474,78.5673,511340.0
2025-05-23 15:25:00,78.94,78.95,78.92,78.95,184465.0,78.5673,78.5773,78.5474,78.5773,184465.0
2025-05-23 15:30:00,78.95,78.96,78.94,78.95,251640.0,78.5773,78.5872,78.5673,78.5773,251640.0
2025-05-23 15:35:00,78.95,78.97,78.95,78.97,174899.0,78.5773,78.5972,78.5773,78.5972,174899.0
2025-05-23 15:40:00,78.97,78.98,78.95,78.96,567650.0,78.5972,78.6071,78.5773,78.5872,567650.0
2025-05-23 15:45:00,78.96,78.96,78.94,78.95,395478.0,78.5872,78.5872,78.5673,78.5773,395478.0
2025-05-23 15:50:00,78.95,78.96,78.93,78.94,701214.0,78.5773,78.5872,78.5574,78.5673,701214.0
2025-05-23 15:55:00,78.94,78.95,78.92,78.94,1051823.0,78.5673,78.5773,78.5474,78.5673,1051823.0
2025-05-27 09:30:00,79.28,79.39,79.2,79.21,460498.0,78.9057,79.0152,78.8261,78.8361,460498.0
2025-05-27 09:35:00,79.2,79.24,79.16,79.23,644142.0,78.8261,78.8659,78.7863,78.856,644142.0
2025-05-27 09:40:00,79.23,79.26,79.23,79.24,661902.0,78.856,78.8858,78.856,78.8659,661902.0
2025-05-27 09:45:00,79.25,79.26,79.23,79.23,486401.0,78.8759,78.8858,78.856,78.856,486401.0
2025-05-27 09:50:00,79.23,79.25,79.21,79.23,390907.0,78.856,78.8759,78.8361,78.856,390907.0
2025-05-27 09:55:00,79.23,79.25,79.23,79.23,468213.0,78.856,78.8759,78.856,78.856,468213.0
2025-05-27 10:00:00,79.23,79.25,79.22,79.23,433374.0,78.856,78.8759,78.846,78.856,433374.0
2025-05-27 10:05:00,79.23,79.27,79.23,79.27,330198.0,78.856,78.8958,78.856,78.8958,330198.0
2025-05-27 10:10:00,79.27,79.27,79.24,79.26,368990.0,78.8958,78.8958,78.8659,78.8858,368990.0
2025-05-27 10:15:00,79.26,79.29,79.25,79.28,249343.0,78.8858,78.9157,78.8759,78.9057,249343.0
2025-05-27 10:20:00,79.29,79.3,79.28,79.3,345014.0,78.9157,78.9256,78.9057,78.9256,345014.0
2025-05-27 10:25:00,79.3,79.31,79.27,79.28,924580.0,78.9256,78.9356,78.8958,78.9057,924580.0
2025-05-27 10:30:00,79.28,79.31,79.27,79.28,448033.0,78.9057,78.9356,78.8958,78.9057,448033.0
2025-05-27 10:35:00,79.29,79.29,79.26,79.29,696543.0,78.9157,78.9157,78.8858,78.9157,696543.0
2025-05-27 10:40:00,79.29,79.31,79.28,79.31,267217.0,78.9157,78.9356,78.9057,78.9356,267217.0
2025-05-27 10:45:00,79.31,79.33,79.3,79.31,377924.0,78.9356,78.9555,78.9256,78.9356,377924.0
2025-05-27 10:50:00,79.31,79.33,79.3,79.33,112850.0,78.9356,78.9555,78.9256,78.9555,112850.0
2025-05-27 10:55:00,79.33,79.34,79.3,79.31,545528.0,78.9555,78.9654,78.9256,78.9356,545528.0
2025-05-27 11:00:00,79.31,79.32,79.29,79.3,475508.0,78.9356,78.9455,78.9157,78.9256,475508.0
2025-05-27 11:05:00,79.31,79.31,79.29,79.31,214139.0,78.9356,78.9356,78.9157,78.9356,214139.0
2025-05-27 11:10:00,79.31,79.32,79.3,79.3,282183.0,78.9356,78.9455,78.9256,78.9256,282183.0
2025-05-27 11:15:00,79.31,79.31,79.29,79.31,172346.0,78.9356,78.9356,78.9157,78.9356,172346.0
2025-05-27 11:20:00,79.31,79.31,79.29,79.31,424785.0,78.9356,78.9356,78.9157,78.9356,424785.0
2025-05-27 11:25:00,79.31,79.34,79.31,79.33,516248.0,78.9356,78.9654,78.9356,78.9555,516248.0
2025-05-27 11:30:00,79.33,79.33,79.3,79.33,358496.0,78.9555,78.9555,78.9256,78.9555,358496.0
2025-05-27 11:35:00,79.33,79.33,79.31,79.32,330998.0,78.9555,78.9555,78.9356,78.9455,330998.0
2025-05-27 11:40:00,79.33,79.34,79.32,79.34,293062.0,78.9555,78.9654,78.9455,78.9654,293062.0
2025-05-27 11:45:00,79.34,79.35,79.34,79.34,136905.0,78.9654,78.9754,78.9654,78.9654,136905.0
2025-05-27 11:50:00,79.35,79.37,79.33,79.37,484875.0,78.9754,78.9953,78.9555,78.9953,484875.0
2025-05-27 11:55:00,79.37,79.37,79.34,79.34,835533.0,78.9953,78.9953,78.9654,78.9654,835533.0
2025-05-27 12:00:00,79.34,79.36,79.34,79.36,468778.0,78.9654,78.9854,78.9654,78.9854,468778.0
2025-05-27 12:05:00,79.36,79.37,79.35,79.36,430904.0,78.9854,78.9953,78.9754,78.9854,430904.0
2025-05-27 12:10:00,79.36,79.37,79.35,79.37,287682.0,78.9854,78.9953,78.9754,78.9953,287682.0
2025-05-27 12:15:00,79.37,79.37,79.35,79.37,469712.0,78.9953,78.9953,78.9754,78.9953,469712.0
2025-05-27 12:20:00,79.37,79.37,79.35,79.37,546285.0,78.9953,78.9953,78.9754,78.9953,546285.0
2025-05-27 12:25:00,79.37,79.37,79.34,79.34,685635.0,78.9953,78.9953,78.9654,78.9654,685635.0
2025-05-27 12:30:00,79.34,79.35,79.33,79.35,176687.0,78.9654,78.9754,78.9555,78.9754,176687.0
2025-05-27 12:35:00,79.35,79.38,79.34,79.37,293025.0,78.9754,79.0053,78.9654,78.9953,293025.0
2025-05-27 12:40:00,79.37,79.39,79.36,79.37,74573.0,78.9953,79.0152,78.9854,78.9953,74573.0
2025-05-27 12:45:00,79.37,79.37,79.35,79.36,131523.0,78.9953,78.9953,78.9754,78.9854,131523.0
2025-05-27 12:50:00,79.36,79.38,79.35,79.38,305857.0,78.9854,79.0053,78.9754,79.0053,305857.0
2025-05-27 12:55:00,79.38,79.38,79.37,79.37,46765.0,79.0053,79.0053,78.9953,78.9953,46765.0
2025-05-27 13:00:00,79.38,79.4,79.37,79.39,465427.0,79.0053,79.0252,78.9953,79.0152,465427.0
2025-05-27 13:05:00,79.39,79.39,79.37,79.38,321442.0,79.0152,79.0152,78.9953,79.0053,321442.0
2025-05-27 13:10:00,79.38,79.38,79.36,79.37,231304.0,79.0053,79.0053,78.9854,78.9953,231304.0
2025-05-27 13:15:00,79.37,79.38,79.36,79.37,379129.0,78.9953,79.0053,78.9854,78.9953,379129.0
2025-05-27 13:20:00,79.37,79.39,79.37,79.39,167413.0,78.9953,79.0152,78.9953,79.0152,167413.0
2025-05-27 13:25:00,79.39,79.39,79.36,79.37,268251.0,79.0152,79.0152,78.9854,78.9953,268251.0
2025-05-27 13:30:00,79.38,79.38,79.36,79.38,209153.0,79.0053,79.0053,78.9854,79.0053,209153.0
2025-05-27 13:35:00,79.38,79.38,79.37,79.38,150015.0,79.0053,79.0053,78.9953,79.0053,150015.0
2025-05-27 13:40:00,79.38,79.39,79.37,79.38,413494.0,79.0053,79.0152,78.9953,79.0053,413494.0
2025-05-27 13:45:00,79.38,79.39,79.37,79.39,363587.0,79.0053,79.0152,78.9953,79.0152,363587.0
2025-05-27 13:50:00,79.39,79.4,79.38,79.39,99090.0,79.0152,79.0252,79.0053,79.0152,99090.0
2025-05-27 13:55:00,79.39,79.4,79.39,79.4,335160.0,79.0152,79.0252,79.0152,79.0252,335160.0
2025-05-27 14:00:00,79.4,79.41,79.38,79.38,166141.0,79.0252,79.0351,79.0053,79.0053,166141.0
2025-05-27 14:05:00,79.39,79.4,79.38,79.4,136114.0,79.0152,79.0252,79.0053,79.0252,136114.0
2025-05-27 14:10:00,79.4,79.41,79.39,79.41,92046.0,79.0252,79.0351,79.0152,79.0351,92046.0
2025-05-27 14:15:00,79.41,79.41,79.38,79.39,262344.0,79.0351,79.0351,79.0053,79.0152,262344.0
2025-05-27 14:20:00,79.39,79.39,79.37,79.39,174018.0,79.0152,79.0152,78.9953,79.0152,174018.0
2025-05-27 14:25:00,79.39,79.4,79.38,79.39,120498.0,79.0152,79.0252,79.0053,79.0152,120498.0
2025-05-27 14:30:00,79.39,79.4,79.38,79.4,171986.0,79.0152,79.0252,79.0053,79.0252,171986.0
2025-05-27 14:35:00,79.4,79.4,79.39,79.4,50831.0,79.0252,79.0252,79.0152,79.0252,50831.0
2025-05-27 14:40:00,79.39,79.4,79.38,79.39,68963.0,79.0152,79.0252,79.0053,79.0152,68963.0
2025-05-27 14:45:00,79.39,79.4,79.38,79.39,264221.0,79.0152,79.0252,79.0053,79.0152,264221.0
2025-05-27 14:50:00,79.39,79.4,79.38,79.39,225132.0,79.0152,79.0252,79.0053,79.0152,225132.0
2025-05-27 14:55:00,79.38,79.39,79.38,79.38,84238.0,79.0053,79.0152,79.0053,79.0053,84238.0
2025-05-27 15:00:00,79.39,79.4,79.37,79.4,368346.0,79.0152,79.0252,78.9953,79.0252,368346.0
2025-05-27 15:05:00,79.4,79.42,79.39,79.42,189507.0,79.0252,79.0451,79.0152,79.0451,189507.0
2025-05-27 15:10:00,79.42,79.42,79.4,79.42,278726.0,79.0451,79.0451,79.0252,79.0451,278726.0
2025-05-27 15:15:00,79.41,79.43,79.4,79.42,466018.0,79.0351,79.055,79.0252,79.0451,466018.0
2025-05-27 15:20:00,79.42,79.42,79.39,79.4,473540.0,79.0451,79.0451,79.0152,79.0252,473540.0
2025-05-27 15:25:00,79.39,79.4,79.37,79.38,601995.0,79.0152,79.0252,78.9953,79.0053,601995.0
2025-05-27 15:30:00,79.38,79.38,79.36,79.38,302211.0,79.0053,79.0053,78.9854,79.0053,302211.0
2025-05-27 15:35:00,79.38,79.38,79.37,79.38,259359.0,79.0053,79.0053,78.9953,79.0053,259359.0
2025-05-27 15:40:00,79.38,79.4,79.37,79.4,702466.0,79.0053,79.0252,78.9953,79.0252,702466.0
2025-05-27 15:45:00,79.4,79.41,79.39,79.4,657673.0,79.0252,79.0351,79.0152,79.0252,657673.0
2025-05-27 15:50:00,79.4,79.43,79.39,79.43,878648.0,79.0252,79.055,79.0152,79.055,878648.0
2025-05-27 15:55:00,79.42,79.44,79.42,79.42,1940784.0,79.0451,79.065,79.0451,79.0451,1940784.0
2025-05-28 09:30:00,79.42,79.42,79.38,79.41,406181.0,79.0451,79.0451,79.0053,79.0351,406181.0
2025-05-28 09:35:00,79.42,79.44,79.4,79.43,224503.0,79.0451,79.065,79.0252,79.055,224503.0
2025-05-28 09:40:00,79.43,79.44,79.4,79.41,226537.0,79.055,79.065,79.0252,79.0351,226537.0
2025-05-28 09:45:00,79.4,79.4,79.34,79.34,287315.0,79.0252,79.0252,78.9654,78.9654,287315.0
2025-05-28 09:50:00,79.34,79.37,79.32,79.35,355703.0,78.9654,78.9953,78.9455,78.9754,355703.0
2025-05-28 09:55:00,79.34,79.35,79.3,79.31,508860.0,78.9654,78.9754,78.9256,78.9356,508860.0
2025-05-28 10:00:00,79.3,79.34,79.3,79.34,2056860.0,78.9256,78.9654,78.9256,78.9654,2056860.0
2025-05-28 10:05:00,79.34,79.36,79.32,79.33,802888.0,78.9654,78.9854,78.9455,78.9555,802888.0
2025-05-28 10:10:00,79.33,79.35,79.31,79.33,708505.0,78.9555,78.9754,78.9356,78.9555,708505.0
2025-05-28 10:15:00,79.33,79.33,79.3,79.31,370929.0,78.9555,78.9555,78.9256,78.9356,370929.0
2025-05-28 10:20:00,79.31,79.32,79.3,79.32,319345.0,78.9356,78.9455,78.9256,78.9455,319345.0
2025-05-28 10:25:00,79.32,79.32,79.3,79.31,173850.0,78.9455,78.9455,78.9256,78.9356,173850.0
2025-05-28 10:30:00,79.3,79.32,79.3,79.31,404146.0,78.9256,78.9455,78.9256,78.9356,404146.0
2025-05-28 10:35:00,79.32,79.32,79.28,79.29,612990.0,78.9455,78.9455,78.9057,78.9157,612990.0
2025-05-28 10:40:00,79.29,79.32,79.28,79.31,491125.0,78.9157,78.9455,78.9057,78.9356,491125.0
2025-05-28 10:45:00,79.31,79.32,79.3,79.31,281600.0,78.9356,78.9455,78.9256,78.9356,281600.0
2025-05-28 10:50:00,79.3,79.3,79.27,79.29,561551.0,78.9256,78.9256,78.8958,78.9157,561551.0
2025-05-28 10:55:00,79.29,79.3,79.28,79.3,418310.0,78.9157,78.9256,78.9057,78.9256,418310.0
2025-05-28 11:00:00,79.3,79.3,79.28,79.3,408620.0,78.9256,78.9256,78.9057,78.9256,408620.0
2025-05-28 11:05:00,79.3,79.3,79.28,79.29,531500.0,78.9256,78.9256,78.9057,78.9157,531500.0
2025-05-28 11:10:00,79.29,79.29,79.27,79.28,160541.0,78.9157,78.9157,78.8958,78.9057,160541.0
2025-05-28 11:15:00,79.28,79.3,79.27,79.3,78268.0,78.9057,78.9256,78.8958,78.9256,78268.0
2025-05-28 11:20:00,79.3,79.32,79.29,79.31,373846.0,78.9256,78.9455,78.9157,78.9356,373846.0
2025-05-28 11:25:00,79.31,79.32,79.3,79.31,378839.0,78.9356,78.9455,78.9256,78.9356,378839.0
2025-05-28 11:30:00,79.31,79.31,79.28,79.29,249006.0,78.9356,78.9356,78.9057,78.9157,249006.0
2025-05-28 11:35:00,79.29,79.3,79.27,79.28,289539.0,78.9157,78.9256,78.8958,78.9057,289539.0
2025-05-28 11:40:00,79.28,79.29,79.26,79.27,305721.0,78.9057,78.9157,78.8858,78.8958,305721.0
2025-05-28 11:45:00,79.27,79.27,79.26,79.27,191004.0,78.8958,78.8958,78.8858,78.8958,191004.0
2025-05-28 11:50:00,79.27,79.29,79.26,79.29,390973.0,78.8958,78.9157,78.8858,78.9157,390973.0
2025-05-28 11:55:00,79.29,79.29,79.25,79.26,244393.0,78.9157,78.9157,78.8759,78.8858,244393.0
2025-05-28 12:00:00,79.26,79.3,79.25,79.3,380975.0,78.8858,78.9256,78.8759,78.9256,380975.0
2025-05-28 12:05:00,79.29,79.3,79.29,79.29,231577.0,78.9157,78.9256,78.9157,78.9157,231577.0
2025-05-28 12:10:00,79.29,79.29,79.27,79.28,223788.0,78.9157,78.9157,78.8958,78.9057,223788.0
2025-05-28 12:15:00,79.28,79.29,79.27,79.29,16174.0,78.9057,78.9157,78.8958,78.9157,16174.0
2025-05-28 12:20:00,79.29,79.3,79.28,79.3,76174.0,78.9157,78.9256,78.9057,78.9256,76174.0
2025-05-28 12:25:00,79.3,79.3,79.28,79.29,119055.0,78.9256,78.9256,78.9057,78.9157,119055.0
2025-05-28 12:30:00,79.29,79.3,79.28,79.3,84943.0,78.9157,78.9256,78.9057,78.9256,84943.0
2025-05-28 12:35:00,79.3,79.31,79.29,79.31,28936.0,78.9256,78.9356,78.9157,78.9356,28936.0
2025-05-28 12:40:00,79.31,79.31,79.3,79.31,46346.0,78.9356,78.9356,78.9256,78.9356,46346.0
2025-05-28 12:45:00,79.31,79.32,79.3,79.31,168796.0,78.9356,78.9455,78.9256,78.9356,168796.0
2025-05-28 12:50:00,79.31,79.32,79.31,79.31,198179.0,78.9356,78.9455,78.9356,78.9356,198179.0
2025-05-28 12:55:00,79.31,79.33,79.31,79.33,308272.0,78.9356,78.9555,78.9356,78.9555,308272.0
2025-05-28 13:00:00,79.33,79.35,79.32,79.35,208880.0,78.9555,78.9754,78.9455,78.9754,208880.0
2025-05-28 13:05:00,79.34,79.36,79.34,79.36,81980.0,78.9654,78.9854,78.9654,78.9854,81980.0
2025-05-28 13:10:00,79.36,79.37,79.34,79.35,392808.0,78.9854,78.9953,78.9654,78.9754,392808.0
2025-05-28 13:15:00,79.35,79.37,79.35,79.37,108039.0,78.9754,78.9953,78.9754,78.9953,108039.0
2025-05-28 13:20:00,79.37,79.38,79.35,79.36,233042.0,78.9953,79.0053,78.9754,78.9854,233042.0
2025-05-28 13:25:00,79.36,79.36,79.34,79.36,166779.0,78.9854,78.9854,78.9654,78.9854,166779.0
2025-05-28 13:30:00,79.36,79.36,79.34,79.34,61451.0,78.9854,78.9854,78.9654,78.9654,61451.0
2025-05-28 13:35:00,79.34,79.36,79.34,79.34,185866.0,78.9654,78.9854,78.9654,78.9654,185866.0
2025-05-28 13:40:00,79.34,79.36,79.34,79.36,154884.0,78.9654,78.9854,78.9654,78.9854,154884.0
2025-05-28 13:45:00,79.36,79.36,79.34,79.34,108800.0,78.9854,78.9854,78.9654,78.9654,108800.0
2025-05-28 13:50:00,79.34,79.36,79.34,79.36,73760.0,78.9654,78.9854,78.9654,78.9854,73760.0
2025-05-28 13:55:00,79.36,79.38,79.35,79.38,69684.0,78.9854,79.0053,78.9754,79.0053,69684.0
2025-05-28 14:00:00,79.38,79.4,79.37,79.39,238827.0,79.0053,79.0252,78.9953,79.0152,238827.0
2025-05-28 14:05:00,79.39,79.4,79.38,79.4,48402.0,79.0152,79.0252,79.0053,79.0252,48402.0
2025-05-28 14:10:00,79.4,79.41,79.39,79.41,195527.0,79.0252,79.0351,79.0152,79.0351,195527.0
2025-05-28 14:15:00,79.41,79.41,79.36,79.37,330922.0,79.0351,79.0351,78.9854,78.9953,330922.0
2025-05-28 14:20:00,79.37,79.39,79.36,79.39,87650.0,78.9953,79.0152,78.9854,79.0152,87650.0
2025-05-28 14:25:00,79.39,79.39,79.38,79.39,44605.0,79.0152,79.0152,79.0053,79.0152,44605.0
2025-05-28 14:30:00,79.39,79.39,79.37,79.38,336100.0,79.0152,79.0152,78.9953,79.0053,336100.0
2025-05-28 14:35:00,79.37,79.4,79.37,79.4,56887.0,78.9953,79.0252,78.9953,79.0252,56887.0
2025-05-28 14:40:00,79.4,79.4,79.38,79.38,138659.0,79.0252,79.0252,79.0053,79.0053,138659.0
2025-05-28 14:45:00,79.39,79.39,79.38,79.39,46736.0,79.0152,79.0152,79.0053,79.0152,46736.0
2025-05-28 14:50:00,79.39,79.39,79.32,79.35,483923.0,79.0152,79.0152,78.9455,78.9754,483923.0
2025-05-28 14:55:00,79.35,79.4,79.35,79.4,221888.0,78.9754,79.0252,78.9754,79.0252,221888.0
2025-05-28 15:00:00,79.4,79.4,79.38,79.4,126150.0,79.0252,79.0252,79.0053,79.0252,126150.0
2025-05-28 15:05:00,79.4,79.41,79.39,79.41,248838.0,79.0252,79.0351,79.0152,79.0351,248838.0
2025-05-28 15:10:00,79.41,79.42,79.38,79.4,401055.0,79.0351,79.0451,79.0053,79.0252,401055.0
2025-05-28 15:15:00,79.4,79.41,79.38,79.41,422206.0,79.0252,79.0351,79.0053,79.0351,422206.0
2025-05-28 15:20:00,79.41,79.41,79.38,79.39,252122.0,79.0351,79.0351,79.0053,79.0152,252122.0
2025-05-28 15:25:00,79.39,79.41,79.38,79.41,220869.0,79.0152,79.0351,79.0053,79.0351,220869.0
2025-05-28 15:30:00,79.41,79.41,79.39,79.41,532899.0,79.0351,79.0351,79.0152,79.0351,532899.0
2025-05-28 15:35:00,79.41,79.41,79.38,79.39,580937.0,79.0351,79.0351,79.0053,79.0152,580937.0
2025-05-28 15:40:00,79.39,79.4,79.37,79.4,260028.0,79.0152,79.0252,78.9953,79.0252,260028.0
2025-05-28 15:45:00,79.4,79.4,79.37,79.38,845464.0,79.0252,79.0252,78.9953,79.0053,845464.0
2025-05-28 15:50:00,79.38,79.38,79.35,79.37,511453.0,79.0053,79.0053,78.9754,78.9953,511453.0
2025-05-28 15:55:00,79.37,79.39,79.35,79.38,1079826.0,78.9953,79.0152,78.9754,79.0053,1079826.0
2025-05-29 09:30:00,79.56,79.57,79.49,79.52,682615.0,79.1844,79.1944,79.1147,79.1446,682615.0
2025-05-29 09:35:00,79.52,79.52,79.48,79.5,368434.0,79.1446,79.1446,79.1048,79.1247,368434.0
2025-05-29 09:40:00,79.51,79.52,79.49,79.49,320904.0,79.1346,79.1446,79.1147,79.1147,320904.0
2025-05-29 09:45:00,79.5,79.5,79.48,79.48,308848.0,79.1247,79.1247,79.1048,79.1048,308848.0
2025-05-29 09:50:00,79.48,79.52,79.47,79.52,632684.0,79.1048,79.1446,79.0948,79.1446,632684.0
2025-05-29 09:55:00,79.52,79.53,79.51,79.53,912486.0,79.1446,79.1545,79.1346,79.1545,912486.0
2025-05-29 10:00:00,79.53,79.54,79.51,79.53,362939.0,79.1545,79.1645,79.1346,79.1545,362939.0
2025-05-29 10:05:00,79.53,79.53,79.47,79.49,715947.0,79.1545,79.1545,79.0948,79.1147,715947.0
2025-05-29 10:10:00,79.49,79.51,79.48,79.51,342270.0,79.1147,79.1346,79.1048,79.1346,342270.0
2025-05-29 10:15:00,79.51,79.52,79.47,79.5,1071148.0,79.1346,79.1446,79.0948,79.1247,1071148.0
2025-05-29 10:20:00,79.5,79.5,79.48,79.5,436005.0,79.1247,79.1247,79.1048,79.1247,436005.0
2025-05-29 10:25:00,79.5,79.52,79.49,79.51,149234.0,79.1247,79.1446,79.1147,79.1346,149234.0
2025-05-29 10:30:00,79.51,79.51,79.47,79.48,208522.0,79.1346,79.1346,79.0948,79.1048,208522.0
2025-05-29 10:35:00,79.48,79.51,79.47,79.48,96676.0,79.1048,79.1346,79.0948,79.1048,96676.0
2025-05-29 10:40:00,79.48,79.5,79.47,79.5,209491.0,79.1048,79.1247,79.0948,79.1247,209491.0
2025-05-29 10:45:00,79.5,79.52,79.49,79.51,250202.0,79.1247,79.1446,79.1147,79.1346,250202.0
2025-05-29 10:50:00,79.51,79.53,79.5,79.52,128067.0,79.1346,79.1545,79.1247,79.1446,128067.0
2025-05-29 10:55:00,79.52,79.54,79.51,79.52,154587.0,79.1446,79.1645,79.1346,79.1446,154587.0
2025-05-29 11:00:00,79.53,79.53,79.47,79.49,939692.0,79.1545,79.1545,79.0948,79.1147,939692.0
2025-05-29 11:05:00,79.5,79.5,79.47,79.48,99122.0,79.1247,79.1247,79.0948,79.1048,99122.0
2025-05-29 11:10:00,79.48,79.5,79.47,79.48,437492.0,79.1048,79.1247,79.0948,79.1048,437492.0
2025-05-29 11:15:00,79.48,79.5,79.47,79.48,119795.0,79.1048,79.1247,79.0948,79.1048,119795.0
2025-05-29 11:20:00,79.48,79.51,79.48,79.51,210187.0,79.1048,79.1346,79.1048,79.1346,210187.0
2025-05-29 11:25:00,79.51,79.53,79.5,79.53,101289.0,79.1346,79.1545,79.1247,79.1545,101289.0
2025-05-29 11:30:00,79.52,79.53,79.46,79.47,464229.0,79.1446,79.1545,79.0849,79.0948,464229.0
2025-05-29 11:35:00,79.47,79.49,79.46,79.47,38360.0,79.0948,79.1147,79.0849,79.0948,38360.0
2025-05-29 11:40:00,79.47,79.48,79.46,79.46,194667.0,79.0948,79.1048,79.0849,79.0849,194667.0
2025-05-29 11:45:00,79.47,79.48,79.45,79.45,463929.0,79.0948,79.1048,79.0749,79.0749,463929.0
2025-05-29 11:50:00,79.45,79.49,79.45,79.46,116982.0,79.0749,79.1147,79.0749,79.0849,116982.0
2025-05-29 11:55:00,79.47,79.47,79.42,79.42,531952.0,79.0948,79.0948,79.0451,79.0451,531952.0
2025-05-29 12:00:00,79.42,79.46,79.41,79.45,479510.0,79.0451,79.0849,79.0351,79.0749,479510.0
2025-05-29 12:05:00,79.45,79.46,79.43,79.44,388302.0,79.0749,79.0849,79.055,79.065,388302.0
2025-05-29 12:10:00,79.44,79.47,79.43,79.47,118626.0,79.065,79.0948,79.055,79.0948,118626.0
2025-05-29 12:15:00,79.47,79.49,79.46,79.48,236129.0,79.0948,79.1147,79.0849,79.1048,236129.0
2025-05-29 12:20:00,79.48,79.48,79.46,79.48,57559.0,79.1048,79.1048,79.0849,79.1048,57559.0
2025-05-29 12:25:00,79.48,79.5,79.47,79.48,311396.0,79.1048,79.1247,79.0948,79.1048,311396.0
2025-05-29 12:30:00,79.48,79.5,79.48,79.5,26842.0,79.1048,79.1247,79.1048,79.1247,26842.0
2025-05-29 12:35:00,79.5,79.51,79.48,79.5,495759.0,79.1247,79.1346,79.1048,79.1247,495759.0
2025-05-29 12:40:00,79.5,79.51,79.49,79.5,349999.0,79.1247,79.1346,79.1147,79.1247,349999.0
2025-05-29 12:45:00,79.5,79.5,79.47,79.48,148764.0,79.1247,79.1247,79.0948,79.1048,148764.0
2025-05-29 12:50:00,79.48,79.48,79.46,79.48,100935.0,79.1048,79.1048,79.0849,79.1048,100935.0
2025-05-29 12:55:00,79.48,79.49,79.46,79.48,163809.0,79.1048,79.1147,79.0849,79.1048,163809.0
2025-05-29 13:00:00,79.48,79.53,79.47,79.51,429849.0,79.1048,79.1545,79.0948,79.1346,429849.0
2025-05-29 13:05:00,79.51,79.52,79.49,79.51,242382.0,79.1346,79.1446,79.1147,79.1346,242382.0
2025-05-29 13:10:00,79.51,79.52,79.5,79.51,139386.0,79.1346,79.1446,79.1247,79.1346,139386.0
2025-05-29 13:15:00,79.51,79.52,79.48,79.5,186499.0,79.1346,79.1446,79.1048,79.1247,186499.0
2025-05-29 13:20:00,79.5,79.52,79.49,79.51,130875.0,79.1247,79.1446,79.1147,79.1346,130875.0
2025-05-29 13:25:00,79.51,79.51,79.48,79.5,194858.0,79.1346,79.1346,79.1048,79.1247,194858.0
2025-05-29 13:30:00,79.5,79.52,79.49,79.51,239133.0,79.1247,79.1446,79.1147,79.1346,239133.0
2025-05-29 13:35:00,79.51,79.52,79.5,79.52,134482.0,79.1346,79.1446,79.1247,79.1446,134482.0
2025-05-29 13:40:00,79.52,79.53,79.51,79.52,101100.0,79.1446,79.1545,79.1346,79.1446,101100.0
2025-05-29 13:45:00,79.52,79.52,79.47,79.48,338019.0,79.1446,79.1446,79.0948,79.1048,338019.0
2025-05-29 13:50:00,79.48,79.5,79.47,79.48,86616.0,79.1048,79.1247,79.0948,79.1048,86616.0
2025-05-29 13:55:00,79.48,79.49,79.47,79.48,65515.0,79.1048,79.1147,79.0948,79.1048,65515.0
2025-05-29 14:00:00,79.48,79.49,79.47,79.49,50866.0,79.1048,79.1147,79.0948,79.1147,50866.0
2025-05-29 14:05:00,79.49,79.51,79.48,79.48,219238.0,79.1147,79.1346,79.1048,79.1048,219238.0
2025-05-29 14:10:00,79.48,79.5,79.48,79.5,16842.0,79.1048,79.1247,79.1048,79.1247,16842.0
2025-05-29 14:15:00,79.5,79.5,79.45,79.46,486618.0,79.1247,79.1247,79.0749,79.0849,486618.0
2025-05-29 14:20:00,79.45,79.47,79.44,79.46,996987.0,79.0749,79.0948,79.065,79.0849,996987.0
2025-05-29 14:25:00,79.46,79.47,79.45,79.45,291905.0,79.0849,79.0948,79.0749,79.0749,291905.0
2025-05-29 14:30:00,79.45,79.48,79.45,79.48,364133.0,79.0749,79.1048,79.0749,79.1048,364133.0
2025-05-29 14:35:00,79.47,79.49,79.47,79.49,170725.0,79.0948,79.1147,79.0948,79.1147,170725.0
2025-05-29 14:40:00,79.49,79.51,79.48,79.5,235866.0,79.1147,79.1346,79.1048,79.1247,235866.0
2025-05-29 14:45:00,79.5,79.51,79.49,79.5,103227.0,79.1247,79.1346,79.1147,79.1247,103227.0
2025-05-29 14:50:00,79.5,79.51,79.49,79.5,124457.0,79.1247,79.1346,79.1147,79.1247,124457.0
2025-05-29 14:55:00,79.5,79.51,79.47,79.48,242307.0,79.1247,79.1346,79.0948,79.1048,242307.0
2025-05-29 15:00:00,79.48,79.49,79.47,79.48,134281.0,79.1048,79.1147,79.0948,79.1048,134281.0
2025-05-29 15:05:00,79.48,79.49,79.46,79.48,339341.0,79.1048,79.1147,79.0849,79.1048,339341.0
2025-05-29 15:10:00,79.48,79.48,79.46,79.48,440777.0,79.1048,79.1048,79.0849,79.1048,440777.0
2025-05-29 15:15:00,79.48,79.51,79.46,79.5,532572.0,79.1048,79.1346,79.0849,79.1247,532572.0
2025-05-29 15:20:00,79.5,79.52,79.49,79.52,124738.0,79.1247,79.1446,79.1147,79.1446,124738.0
2025-05-29 15:25:00,79.52,79.53,79.49,79.5,341768.0,79.1446,79.1545,79.1147,79.1247,341768.0
2025-05-29 15:30:00,79.5,79.51,79.49,79.49,244126.0,79.1247,79.1346,79.1147,79.1147,244126.0
2025-05-29 15:35:00,79.5,79.5,79.47,79.48,277186.0,79.1247,79.1247,79.0948,79.1048,277186.0
2025-05-29 15:40:00,79.48,79.49,79.47,79.48,554064.0,79.1048,79.1147,79.0948,79.1048,554064.0
2025-05-29 15:45:00,79.48,79.5,79.47,79.48,1143311.0,79.1048,79.1247,79.0948,79.1048,1143311.0
2025-05-29 15:50:00,79.48,79.49,79.44,79.45,706590.0,79.1048,79.1147,79.065,79.0749,706590.0
2025-05-29 15:55:00,79.45,79.51,79.44,79.49,1387909.0,79.0749,79.1346,79.065,79.1147,1387909.0
2025-05-30 09:30:00,79.45,79.49,79.44,79.49,451657.0,79.0749,79.1147,79.065,79.1147,451657.0
2025-05-30 09:35:00,79.48,79.49,79.45,79.47,801555.0,79.1048,79.1147,79.0749,79.0948,801555.0
2025-05-30 09:40:00,79.47,79.47,79.45,79.45,168664.0,79.0948,79.0948,79.0749,79.0749,168664.0
2025-05-30 09:45:00,79.46,79.47,79.44,79.45,470887.0,79.0849,79.0948,79.065,79.0749,470887.0
2025-05-30 09:50:00,79.45,79.45,79.42,79.45,627888.0,79.0749,79.0749,79.0451,79.0749,627888.0
2025-05-30 09:55:00,79.45,79.48,79.44,79.46,458965.0,79.0749,79.1048,79.065,79.0849,458965.0
2025-05-30 10:00:00,79.47,79.49,79.46,79.48,320953.0,79.0948,79.1147,79.0849,79.1048,320953.0
2025-05-30 10:05:00,79.48,79.51,79.48,79.51,161884.0,79.1048,79.1346,79.1048,79.1346,161884.0
2025-05-30 10:10:00,79.51,79.53,79.5,79.52,248828.0,79.1346,79.1545,79.1247,79.1446,248828.0
2025-05-30 10:15:00,79.52,79.53,79.51,79.53,412103.0,79.1446,79.1545,79.1346,79.1545,412103.0
2025-05-30 10:20:00,79.53,79.53,79.51,79.52,262545.0,79.1545,79.1545,79.1346,79.1446,262545.0
2025-05-30 10:25:00,79.52,79.53,79.51,79.52,177836.0,79.1446,79.1545,79.1346,79.1446,177836.0
2025-05-30 10:30:00,79.51,79.52,79.5,79.51,39603.0,79.1346,79.1446,79.1247,79.1346,39603.0
2025-05-30 10:35:00,79.51,79.52,79.5,79.51,89433.0,79.1346,79.1446,79.1247,79.1346,89433.0
2025-05-30 10:40:00,79.5,79.5,79.46,79.47,226295.0,79.1247,79.1247,79.0849,79.0948,226295.0
2025-05-30 10:45:00,79.46,79.47,79.44,79.47,134266.0,79.0849,79.0948,79.065,79.0948,134266.0
2025-05-30 10:50:00,79.46,79.47,79.45,79.47,365322.0,79.0849,79.0948,79.0749,79.0948,365322.0
2025-05-30 10:55:00,79.47,79.48,79.45,79.45,180286.0,79.0948,79.1048,79.0749,79.0749,180286.0
2025-05-30 11:00:00,79.45,79.48,79.45,79.47,112523.0,79.0749,79.1048,79.0749,79.0948,112523.0
2025-05-30 11:05:00,79.47,79.5,79.46,79.48,282885.0,79.0948,79.1247,79.0849,79.1048,282885.0
2025-05-30 11:10:00,79.49,79.5,79.48,79.5,70345.0,79.1147,79.1247,79.1048,79.1247,70345.0
2025-05-30 11:15:00,79.5,79.51,79.48,79.48,120570.0,79.1247,79.1346,79.1048,79.1048,120570.0
2025-05-30 11:20:00,79.48,79.52,79.48,79.51,84794.0,79.1048,79.1446,79.1048,79.1346,84794.0
2025-05-30 11:25:00,79.51,79.55,79.49,79.55,101200.0,79.1346,79.1745,79.1147,79.1745,101200.0
2025-05-30 11:30:00,79.54,79.54,79.48,79.5,538404.0,79.1645,79.1645,79.1048,79.1247,538404.0
2025-05-30 11:35:00,79.5,79.51,79.49,79.5,87570.0,79.1247,79.1346,79.1147,79.1247,87570.0
2025-05-30 11:40:00,79.5,79.51,79.48,79.5,296176.0,79.1247,79.1346,79.1048,79.1247,296176.0
2025-05-30 11:45:00,79.49,79.52,79.49,79.52,260203.0,79.1147,79.1446,79.1147,79.1446,260203.0
2025-05-30 11:50:00,79.52,79.52,79.5,79.52,222966.0,79.1446,79.1446,79.1247,79.1446,222966.0
2025-05-30 11:55:00,79.52,79.54,79.51,79.52,307761.0,79.1446,79.1645,79.1346,79.1446,307761.0
2025-05-30 12:00:00,79.52,79.53,79.5,79.51,112585.0,79.1446,79.1545,79.1247,79.1346,112585.0
2025-05-30 12:05:00,79.52,79.55,79.51,79.55,308185.0,79.1446,79.1745,79.1346,79.1745,308185.0
2025-05-30 12:10:00,79.55,79.55,79.53,79.55,116057.0,79.1745,79.1745,79.1545,79.1745,116057.0
2025-05-30 12:15:00,79.55,79.55,79.51,79.52,138069.0,79.1745,79.1745,79.1346,79.1446,138069.0
2025-05-30 12:20:00,79.52,79.53,79.49,79.5,307334.0,79.1446,79.1545,79.1147,79.1247,307334.0
2025-05-30 12:25:00,79.5,79.51,79.42,79.42,790925.0,79.1247,79.1346,79.0451,79.0451,790925.0
2025-05-30 12:30:00,79.42,79.44,79.4,79.42,720816.0,79.0451,79.065,79.0252,79.0451,720816.0
2025-05-30 12:35:00,79.42,79.44,79.4,79.44,506901.0,79.0451,79.065,79.0252,79.065,506901.0
2025-05-30 12:40:00,79.44,79.45,79.42,79.43,364723.0,79.065,79.0749,79.0451,79.055,364723.0
2025-05-30 12:45:00,79.42,79.44,79.42,79.42,299843.0,79.0451,79.065,79.0451,79.0451,299843.0
2025-05-30 12:50:00,79.42,79.44,79.41,79.44,128197.0,79.0451,79.065,79.0351,79.065,128197.0
2025-05-30 12:55:00,79.44,79.44,79.42,79.44,408098.0,79.065,79.065,79.0451,79.065,408098.0
2025-05-30 13:00:00,79.44,79.47,79.43,79.45,253055.0,79.065,79.0948,79.055,79.0749,253055.0
2025-05-30 13:05:00,79.45,79.48,79.45,79.48,329809.0,79.0749,79.1048,79.0749,79.1048,329809.0
2025-05-30 13:10:00,79.48,79.48,79.44,79.45,654820.0,79.1048,79.1048,79.065,79.0749,654820.0
2025-05-30 13:15:00,79.45,79.45,79.43,79.45,404614.0,79.0749,79.0749,79.055,79.0749,404614.0
2025-05-30 13:20:00,79.45,79.47,79.43,79.47,359590.0,79.0749,79.0948,79.055,79.0948,359590.0
2025-05-30 13:25:00,79.47,79.47,79.45,79.47,675306.0,79.0948,79.0948,79.0749,79.0948,675306.0
2025-05-30 13:30:00,79.47,79.48,79.46,79.47,84673.0,79.0948,79.1048,79.0849,79.0948,84673.0
2025-05-30 13:35:00,79.46,79.47,79.44,79.45,153941.0,79.0849,79.0948,79.065,79.0749,153941.0
2025-05-30 13:40:00,79.44,79.45,79.42,79.42,186720.0,79.065,79.0749,79.0451,79.0451,186720.0
2025-05-30 13:45:00,79.42,79.43,79.41,79.42,329328.0,79.0451,79.055,79.0351,79.0451,329328.0
2025-05-30 13:50:00,79.42,79.45,79.42,79.45,115722.0,79.0451,79.0749,79.0451,79.0749,115722.0
2025-05-30 13:55:00,79.45,79.45,79.41,79.42,191640.0,79.0749,79.0749,79.0351,79.0451,191640.0
2025-05-30 14:00:00,79.42,79.45,79.41,79.45,356304.0,79.0451,79.0749,79.0351,79.0749,356304.0
2025-05-30 14:05:00,79.45,79.47,79.43,79.47,249965.0,79.0749,79.0948,79.055,79.0948,249965.0
2025-05-30 14:10:00,79.47,79.47,79.46,79.47,58210.0,79.0948,79.0948,79.0849,79.0948,58210.0
2025-05-30 14:15:00,79.47,79.49,79.46,79.48,268615.0,79.0948,79.1147,79.0849,79.1048,268615.0
2025-05-30 14:20:00,79.48,79.49,79.47,79.48,154259.0,79.1048,79.1147,79.0948,79.1048,154259.0
2025-05-30 14:25:00,79.48,79.49,79.47,79.48,109860.0,79.1048,79.1147,79.0948,79.1048,109860.0
2025-05-30 14:30:00,79.48,79.49,79.47,79.48,170935.0,79.1048,79.1147,79.0948,79.1048,170935.0
2025-05-30 14:35:00,79.48,79.49,79.47,79.48,135070.0,79.1048,79.1147,79.0948,79.1048,135070.0
2025-05-30 14:40:00,79.48,79.49,79.47,79.47,65861.0,79.1048,79.1147,79.0948,79.0948,65861.0
2025-05-30 14:45:00,79.47,79.5,79.47,79.48,535504.0,79.0948,79.1247,79.0948,79.1048,535504.0
2025-05-30 14:50:00,79.48,79.5,79.48,79.5,230708.0,79.1048,79.1247,79.1048,79.1247,230708.0
2025-05-30 14:55:00,79.5,79.5,79.48,79.49,98124.0,79.1247,79.1247,79.1048,79.1147,98124.0
2025-05-30 15:00:00,79.49,79.52,79.48,79.52,162859.0,79.1147,79.1446,79.1048,79.1446,162859.0
2025-05-30 15:05:00,79.52,79.53,79.51,79.52,200897.0,79.1446,79.1545,79.1346,79.1446,200897.0
2025-05-30 15:10:00,79.52,79.53,79.5,79.53,199807.0,79.1446,79.1545,79.1247,79.1545,199807.0
2025-05-30 15:15:00,79.53,79.55,79.52,79.54,191052.0,79.1545,79.1745,79.1446,79.1645,191052.0
2025-05-30 15:20:00,79.54,79.55,79.53,79.55,245554.0,79.1645,79.1745,79.1545,79.1745,245554.0
2025-05-30 15:25:00,79.55,79.56,79.54,79.55,369038.0,79.1745,79.1844,79.1645,79.1745,369038.0
2025-05-30 15:30:00,79.55,79.56,79.53,79.56,269426.0,79.1745,79.1844,79.1545,79.1844,269426.0
2025-05-30 15:35:00,79.56,79.58,79.55,79.56,548245.0,79.1844,79.2043,79.1745,79.1844,548245.0
2025-05-30 15:40:00,79.56,79.56,79.53,79.55,508676.0,79.1844,79.1844,79.1545,79.1745,508676.0
2025-05-30 15:45:00,79.55,79.56,79.54,79.56,1426380.0,79.1745,79.1844,79.1645,79.1844,1426380.0
2025-05-30 15:50:00,79.56,79.58,79.55,79.55,539809.0,79.1844,79.2043,79.1745,79.1745,539809.0
2025-05-30 15:55:00,79.55,79.58,79.55,79.56,2064764.0,79.1745,79.2043,79.1745,79.1844,2064764.0
2025-06-02 09:30:00,79.13,79.18,79.11,79.14,1483585.0,79.13,79.18,79.11,79.14,1483585.0
2025-06-02 09:35:00,79.14,79.14,79.11,79.14,779323.0,79.14,79.14,79.11,79.14,779323.0
2025-06-02 09:40:00,79.14,79.14,79.06,79.06,1342046.0,79.14,79.14,79.06,79.06,1342046.0
2025-06-02 09:45:00,79.06,79.07,79.05,79.07,782307.0,79.06,79.07,79.05,79.07,782307.0
2025-06-02 09:50:00,79.06,79.07,79.04,79.06,943535.0,79.06,79.07,79.04,79.06,943535.0
2025-06-02 09:55:00,79.06,79.06,79.02,79.03,1003624.0,79.06,79.06,79.02,79.03,1003624.0
2025-06-02 10:00:00,79.03,79.05,78.98,79.05,1022403.0,79.03,79.05,78.98,79.05,1022403.0
2025-06-02 10:05:00,79.05,79.07,79.03,79.06,1024278.0,79.05,79.07,79.03,79.06,1024278.0
2025-06-02 10:10:00,79.06,79.09,79.02,79.02,1538135.0,79.06,79.09,79.02,79.02,1538135.0
2025-06-02 10:15:00,79.02,79.05,79.02,79.04,410430.0,79.02,79.05,79.02,79.04,410430.0
2025-06-02 10:20:00,79.04,79.09,79.03,79.08,385990.0,79.04,79.09,79.03,79.08,385990.0
2025-06-02 10:25:00,79.08,79.11,79.07,79.09,518476.0,79.08,79.11,79.07,79.09,518476.0
2025-06-02 10:30:00,79.09,79.11,79.05,79.08,1139812.0,79.09,79.11,79.05,79.08,1139812.0
2025-06-02 10:35:00,79.08,79.08,79.05,79.06,686560.0,79.08,79.08,79.05,79.06,686560.0
2025-06-02 10:40:00,79.06,79.08,79.05,79.08,655714.0,79.06,79.08,79.05,79.08,655714.0
2025-06-02 10:45:00,79.08,79.09,79.06,79.08,243552.0,79.08,79.09,79.06,79.08,243552.0
2025-06-02 10:50:00,79.08,79.09,79.07,79.09,318733.0,79.08,79.09,79.07,79.09,318733.0
2025-06-02 10:55:00,79.08,79.11,79.07,79.09,291357.0,79.08,79.11,79.07,79.09,291357.0
2025-06-02 11:00:00,79.09,79.1,79.07,79.08,273230.0,79.09,79.1,79.07,79.08,273230.0
2025-06-02 11:05:00,79.08,79.1,79.07,79.08,466027.0,79.08,79.1,79.07,79.08,466027.0
2025-06-02 11:10:00,79.08,79.09,79.07,79.08,215306.0,79.08,79.09,79.07,79.08,215306.0
2025-06-02 11:15:00,79.09,79.09,79.07,79.08,111342.0,79.09,79.09,79.07,79.08,111342.0
2025-06-02 11:20:00,79.08,79.08,79.06,79.06,207070.0,79.08,79.08,79.06,79.06,207070.0
2025-06-02 11:25:00,79.06,79.07,79.04,79.06,325697.0,79.06,79.07,79.04,79.06,325697.0
2025-06-02 11:30:00,79.06,79.06,79.04,79.05,173983.0,79.06,79.06,79.04,79.05,173983.0
2025-06-02 11:35:00,79.05,79.06,79.04,79.06,524714.0,79.05,79.06,79.04,79.06,524714.0
2025-06-02 11:40:00,79.06,79.08,79.05,79.08,296723.0,79.06,79.08,79.05,79.08,296723.0
2025-06-02 11:45:00,79.08,79.09,79.06,79.09,222688.0,79.08,79.09,79.06,79.09,222688.0
2025-06-02 11:50:00,79.09,79.09,79.08,79.09,210284.0,79.09,79.09,79.08,79.09,210284.0
2025-06-02 11:55:00,79.09,79.09,79.08,79.09,288952.0,79.09,79.09,79.08,79.09,288952.0
2025-06-02 12:00:00,79.09,79.09,79.07,79.08,196063.0,79.09,79.09,79.07,79.08,196063.0
2025-06-02 12:05:00,79.08,79.09,79.07,79.09,222109.0,79.08,79.09,79.07,79.09,222109.0
2025-06-02 12:10:00,79.09,79.09,79.08,79.09,54541.0,79.09,79.09,79.08,79.09,54541.0
2025-06-02 12:15:00,79.09,79.09,79.07,79.08,110755.0,79.09,79.09,79.07,79.08,110755.0
2025-06-02 12:20:00,79.09,79.09,79.08,79.09,30654.0,79.09,79.09,79.08,79.09,30654.0
2025-06-02 12:25:00,79.09,79.09,79.06,79.06,182948.0,79.09,79.09,79.06,79.06,182948.0
2025-06-02 12:30:00,79.06,79.08,79.06,79.06,313375.0,79.06,79.08,79.06,79.06,313375.0
2025-06-02 12:35:00,79.06,79.08,79.05,79.06,607294.0,79.06,79.08,79.05,79.06,607294.0
2025-06-02 12:40:00,79.06,79.07,79.05,79.06,217286.0,79.06,79.07,79.05,79.06,217286.0
2025-06-02 12:45:00,79.07,79.08,79.06,79.06,533381.0,79.07,79.08,79.06,79.06,533381.0
2025-06-02 12:50:00,79.06,79.08,79.05,79.08,342420.0,79.06,79.08,79.05,79.08,342420.0
2025-06-02 12:55:00,79.08,79.08,79.07,79.08,51131.0,79.08,79.08,79.07,79.08,51131.0
2025-06-02 13:00:00,79.08,79.09,79.07,79.08,235619.0,79.08,79.09,79.07,79.08,235619.0
2025-06-02 13:05:00,79.08,79.08,79.07,79.08,291221.0,79.08,79.08,79.07,79.08,291221.0
2025-06-02 13:10:00,79.08,79.09,79.07,79.09,193646.0,79.08,79.09,79.07,79.09,193646.0
2025-06-02 13:15:00,79.09,79.09,79.07,79.08,138882.0,79.09,79.09,79.07,79.08,138882.0
2025-06-02 13:20:00,79.08,79.08,79.07,79.08,36298.0,79.08,79.08,79.07,79.08,36298.0
2025-06-02 13:25:00,79.08,79.08,79.05,79.06,282459.0,79.08,79.08,79.05,79.06,282459.0
2025-06-02 13:30:00,79.06,79.09,79.05,79.08,609928.0,79.06,79.09,79.05,79.08,609928.0
2025-06-02 13:35:00,79.08,79.09,79.06,79.09,288977.0,79.08,79.09,79.06,79.09,288977.0
2025-06-02 13:40:00,79.09,79.09,79.08,79.09,94217.0,79.09,79.09,79.08,79.09,94217.0
2025-06-02 13:45:00,79.09,79.09,79.07,79.08,191294.0,79.09,79.09,79.07,79.08,191294.0
2025-06-02 13:50:00,79.08,79.08,79.06,79.08,198997.0,79.08,79.08,79.06,79.08,198997.0
2025-06-02 13:55:00,79.08,79.09,79.07,79.09,197045.0,79.08,79.09,79.07,79.09,197045.0
2025-06-02 14:00:00,79.09,79.11,79.08,79.09,218551.0,79.09,79.11,79.08,79.09,218551.0
2025-06-02 14:05:00,79.09,79.1,79.08,79.09,333771.0,79.09,79.1,79.08,79.09,333771.0
2025-06-02 14:10:00,79.08,79.11,79.08,79.11,558031.0,79.08,79.11,79.08,79.11,558031.0
2025-06-02 14:15:00,79.11,79.14,79.1,79.13,446876.0,79.11,79.14,79.1,79.13,446876.0
2025-06-02 14:20:00,79.12,79.16,79.12,79.14,306651.0,79.12,79.16,79.12,79.14,306651.0
2025-06-02 14:25:00,79.14,79.16,79.13,79.15,191369.0,79.14,79.16,79.13,79.15,191369.0
2025-06-02 14:30:00,79.15,79.16,79.14,79.15,217017.0,79.15,79.16,79.14,79.15,217017.0
2025-06-02 14:35:00,79.15,79.15,79.13,79.15,403133.0,79.15,79.15,79.13,79.15,403133.0
2025-06-02 14:40:00,79.15,79.16,79.14,79.16,180593.0,79.15,79.16,79.14,79.16,180593.0
2025-06-02 14:45:00,79.16,79.16,79.14,79.15,332120.0,79.16,79.16,79.14,79.15,332120.0
2025-06-02 14:50:00,79.15,79.15,79.13,79.15,260766.0,79.15,79.15,79.13,79.15,260766.0
2025-06-02 14:55:00,79.15,79.16,79.14,79.16,218177.0,79.15,79.16,79.14,79.16,218177.0
2025-06-02 15:00:00,79.16,79.17,79.14,79.15,340947.0,79.16,79.17,79.14,79.15,340947.0
2025-06-02 15:05:00,79.15,79.15,79.13,79.15,642194.0,79.15,79.15,79.13,79.15,642194.0
2025-06-02 15:10:00,79.15,79.16,79.14,79.16,90024.0,79.15,79.16,79.14,79.16,90024.0
2025-06-02 15:15:00,79.16,79.16,79.15,79.16,102394.0,79.16,79.16,79.15,79.16,102394.0
2025-06-02 15:20:00,79.16,79.18,79.15,79.18,512096.0,79.16,79.18,79.15,79.18,512096.0
2025-06-02 15:25:00,79.17,79.19,79.16,79.17,586504.0,79.17,79.19,79.16,79.17,586504.0
2025-06-02 15:30:00,79.16,79.17,79.14,79.15,236054.0,79.16,79.17,79.14,79.15,236054.0
2025-06-02 15:35:00,79.15,79.15,79.14,79.15,331130.0,79.15,79.15,79.14,79.15,331130.0
2025-06-02 15:40:00,79.15,79.15,79.14,79.15,400164.0,79.15,79.15,79.14,79.15,400164.0
2025-06-02 15:45:00,79.15,79.15,79.13,79.15,880695.0,79.15,79.15,79.13,79.15,880695.0
2025-06-02 15:50:00,79.15,79.18,79.15,79.15,850623.0,79.15,79.18,79.15,79.15,850623.0
2025-06-02 15:55:00,79.16,79.19,79.15,79.19,1272714.0,79.16,79.19,79.15,79.19,1272714.0
2025-06-03 09:30:00,79.24,79.26,79.17,79.22,276750.0,79.24,79.26,79.17,79.22,276750.0
2025-06-03 09:35:00,79.22,79.23,79.2,79.22,147878.0,79.22,79.23,79.2,79.22,147878.0
2025-06-03 09:40:00,79.22,79.26,79.21,79.26,412284.0,79.22,79.26,79.21,79.26,412284.0
2025-06-03 09:45:00,79.26,79.27,79.24,79.26,319245.0,79.26,79.27,79.24,79.26,319245.0
2025-06-03 09:50:00,79.26,79.26,79.23,79.23,424367.0,79.26,79.26,79.23,79.23,424367.0
2025-06-03 09:55:00,79.23,79.25,79.23,79.23,199092.0,79.23,79.25,79.23,79.23,199092.0
2025-06-03 10:00:00,79.24,79.25,79.21,79.22,561401.0,79.24,79.25,79.21,79.22,561401.0
2025-06-03 10:05:00,79.22,79.24,79.17,79.2,231784.0,79.22,79.24,79.17,79.2,231784.0
2025-06-03 10:10:00,79.2,79.23,79.19,79.23,424315.0,79.2,79.23,79.19,79.23,424315.0
2025-06-03 10:15:00,79.23,79.26,79.22,79.26,240185.0,79.23,79.26,79.22,79.26,240185.0
2025-06-03 10:20:00,79.26,79.27,79.24,79.25,324726.0,79.26,79.27,79.24,79.25,324726.0
2025-06-03 10:25:00,79.25,79.26,79.24,79.26,196377.0,79.25,79.26,79.24,79.26,196377.0
2025-06-03 10:30:00,79.26,79.27,79.24,79.26,410366.0,79.26,79.27,79.24,79.26,410366.0
2025-06-03 10:35:00,79.26,79.27,79.25,79.27,251140.0,79.26,79.27,79.25,79.27,251140.0
2025-06-03 10:40:00,79.27,79.29,79.26,79.29,299493.0,79.27,79.29,79.26,79.29,299493.0
2025-06-03 10:45:00,79.29,79.29,79.27,79.28,398312.0,79.29,79.29,79.27,79.28,398312.0
2025-06-03 10:50:00,79.28,79.29,79.26,79.29,488087.0,79.28,79.29,79.26,79.29,488087.0
2025-06-03 10:55:00,79.29,79.29,79.27,79.28,440557.0,79.29,79.29,79.27,79.28,440557.0
2025-06-03 11:00:00,79.28,79.3,79.27,79.29,234178.0,79.28,79.3,79.27,79.29,234178.0
2025-06-03 11:05:00,79.29,79.29,79.27,79.28,233959.0,79.29,79.29,79.27,79.28,233959.0
2025-06-03 11:10:00,79.28,79.3,79.27,79.29,214612.0,79.28,79.3,79.27,79.29,214612.0
2025-06-03 11:15:00,79.29,79.29,79.27,79.28,184290.0,79.29,79.29,79.27,79.28,184290.0
2025-06-03 11:20:00,79.28,79.3,79.27,79.3,233493.0,79.28,79.3,79.27,79.3,233493.0
2025-06-03 11:25:00,79.3,79.31,79.29,79.31,103670.0,79.3,79.31,79.29,79.31,103670.0
2025-06-03 11:30:00,79.3,79.31,79.3,79.31,154362.0,79.3,79.31,79.3,79.31,154362.0
2025-06-03 11:35:00,79.31,79.32,79.29,79.31,326795.0,79.31,79.32,79.29,79.31,326795.0
2025-06-03 11:40:00,79.31,79.33,79.31,79.32,172813.0,79.31,79.33,79.31,79.32,172813.0
2025-06-03 11:45:00,79.31,79.32,79.3,79.3,441806.0,79.31,79.32,79.3,79.3,441806.0
2025-06-03 11:50:00,79.29,79.3,79.28,79.3,299379.0,79.29,79.3,79.28,79.3,299379.0
2025-06-03 11:55:00,79.29,79.31,79.29,79.31,105509.0,79.29,79.31,79.29,79.31,105509.0
2025-06-03 12:00:00,79.31,79.32,79.29,79.3,315293.0,79.31,79.32,79.29,79.3,315293.0
2025-06-03 12:05:00,79.3,79.32,79.29,79.31,292675.0,79.3,79.32,79.29,79.31,292675.0
2025-06-03 12:10:00,79.31,79.32,79.3,79.31,113181.0,79.31,79.32,79.3,79.31,113181.0
2025-06-03 12:15:00,79.32,79.34,79.31,79.34,112283.0,79.32,79.34,79.31,79.34,112283.0
2025-06-03 12:20:00,79.34,79.34,79.31,79.34,348614.0,79.34,79.34,79.31,79.34,348614.0
2025-06-03 12:25:00,79.34,79.34,79.32,79.34,360480.0,79.34,79.34,79.32,79.34,360480.0
2025-06-03 12:30:00,79.34,79.34,79.32,79.34,209248.0,79.34,79.34,79.32,79.34,209248.0
2025-06-03 12:35:00,79.34,79.34,79.33,79.34,62230.0,79.34,79.34,79.33,79.34,62230.0
2025-06-03 12:40:00,79.34,79.34,79.32,79.33,147313.0,79.34,79.34,79.32,79.33,147313.0
2025-06-03 12:45:00,79.32,79.33,79.32,79.33,116246.0,79.32,79.33,79.32,79.33,116246.0
2025-06-03 12:50:00,79.33,79.34,79.3,79.31,789733.0,79.33,79.34,79.3,79.31,789733.0
2025-06-03 12:55:00,79.31,79.32,79.3,79.31,154079.0,79.31,79.32,79.3,79.31,154079.0
2025-06-03 13:00:00,79.31,79.32,79.29,79.31,427221.0,79.31,79.32,79.29,79.31,427221.0
2025-06-03 13:05:00,79.31,79.32,79.29,79.3,149192.0,79.31,79.32,79.29,79.3,149192.0
2025-06-03 13:10:00,79.3,79.3,79.29,79.3,189705.0,79.3,79.3,79.29,79.3,189705.0
2025-06-03 13:15:00,79.3,79.3,79.29,79.3,96590.0,79.3,79.3,79.29,79.3,96590.0
2025-06-03 13:20:00,79.3,79.32,79.29,79.31,108251.0,79.3,79.32,79.29,79.31,108251.0
2025-06-03 13:25:00,79.31,79.32,79.3,79.32,167050.0,79.31,79.32,79.3,79.32,167050.0
2025-06-03 13:30:00,79.32,79.32,79.3,79.31,107218.0,79.32,79.32,79.3,79.31,107218.0
2025-06-03 13:35:00,79.31,79.32,79.31,79.31,84818.0,79.31,79.32,79.31,79.31,84818.0
2025-06-03 13:40:00,79.32,79.32,79.31,79.31,66031.0,79.32,79.32,79.31,79.31,66031.0
2025-06-03 13:45:00,79.32,79.32,79.29,79.29,183412.0,79.32,79.32,79.29,79.29,183412.0
2025-06-03 13:50:00,79.3,79.3,79.28,79.3,84082.0,79.3,79.3,79.28,79.3,84082.0
2025-06-03 13:55:00,79.3,79.3,79.28,79.29,133016.0,79.3,79.3,79.28,79.29,133016.0
2025-06-03 14:00:00,79.29,79.3,79.26,79.28,256871.0,79.29,79.3,79.26,79.28,256871.0
2025-06-03 14:05:00,79.27,79.29,79.27,79.28,121704.0,79.27,79.29,79.27,79.28,121704.0
2025-06-03 14:10:00,79.28,79.28,79.26,79.27,172772.0,79.28,79.28,79.26,79.27,172772.0
2025-06-03 14:15:00,79.27,79.3,79.26,79.3,278226.0,79.27,79.3,79.26,79.3,278226.0
2025-06-03 14:20:00,79.3,79.32,79.29,79.31,135907.0,79.3,79.32,79.29,79.31,135907.0
2025-06-03 14:25:00,79.31,79.32,79.31,79.32,47021.0,79.31,79.32,79.31,79.32,47021.0
2025-06-03 14:30:00,79.32,79.33,79.31,79.33,74005.0,79.32,79.33,79.31,79.33,74005.0
2025-06-03 14:35:00,79.33,79.33,79.31,79.33,86237.0,79.33,79.33,79.31,79.33,86237.0
2025-06-03 14:40:00,79.33,79.33,79.31,79.32,301788.0,79.33,79.33,79.31,79.32,301788.0
2025-06-03 14:45:00,79.32,79.34,79.32,79.34,125460.0,79.32,79.34,79.32,79.34,125460.0
2025-06-03 14:50:00,79.34,79.34,79.32,79.33,110058.0,79.34,79.34,79.32,79.33,110058.0
2025-06-03 14:55:00,79.33,79.33,79.32,79.33,46811.0,79.33,79.33,79.32,79.33,46811.0
2025-06-03 15:00:00,79.33,79.34,79.32,79.34,274278.0,79.33,79.34,79.32,79.34,274278.0
2025-06-03 15:05:00,79.33,79.34,79.33,79.34,113351.0,79.33,79.34,79.33,79.34,113351.0
2025-06-03 15:10:00,79.34,79.34,79.32,79.34,159228.0,79.34,79.34,79.32,79.34,159228.0
2025-06-03 15:15:00,79.34,79.34,79.33,79.34,76850.0,79.34,79.34,79.33,79.34,76850.0
2025-06-03 15:20:00,79.34,79.34,79.33,79.34,44536.0,79.34,79.34,79.33,79.34,44536.0
2025-06-03 15:25:00,79.34,79.34,79.32,79.32,119761.0,79.34,79.34,79.32,79.32,119761.0
2025-06-03 15:30:00,79.33,79.34,79.32,79.34,449168.0,79.33,79.34,79.32,79.34,449168.0
2025-06-03 15:35:00,79.34,79.34,79.33,79.34,172413.0,79.34,79.34,79.33,79.34,172413.0
2025-06-03 15:40:00,79.34,79.34,79.32,79.33,173227.0,79.34,79.34,79.32,79.33,173227.0
2025-06-03 15:45:00,79.33,79.34,79.32,79.33,376286.0,79.33,79.34,79.32,79.33,376286.0
2025-06-03 15:50:00,79.32,79.34,79.31,79.33,2275124.0,79.32,79.34,79.31,79.33,2275124.0
2025-06-03 15:55:00,79.32,79.33,79.31,79.31,1456013.0,79.32,79.33,79.31,79.31,1456013.0
2025-06-04 09:30:00,79.45,79.5,79.34,79.45,577017.0,79.45,79.5,79.34,79.45,577017.0
2025-06-04 09:35:00,79.46,79.47,79.44,79.45,632737.0,79.46,79.47,79.44,79.45,632737.0
2025-06-04 09:40:00,79.45,79.46,79.43,79.45,460332.0,79.45,79.46,79.43,79.45,460332.0
2025-06-04 09:45:00,79.45,79.45,79.43,79.45,299935.0,79.45,79.45,79.43,79.45,299935.0
2025-06-04 09:50:00,79.45,79.46,79.42,79.42,635389.0,79.45,79.46,79.42,79.42,635389.0
2025-06-04 09:55:00,79.42,79.43,79.41,79.42,373695.0,79.42,79.43,79.41,79.42,373695.0
2025-06-04 10:00:00,79.42,79.44,79.4,79.43,1028553.0,79.42,79.44,79.4,79.43,1028553.0
2025-06-04 10:05:00,79.43,79.44,79.38,79.42,1510459.0,79.43,79.44,79.38,79.42,1510459.0
2025-06-04 10:10:00,79.42,79.44,79.41,79.42,500927.0,79.42,79.44,79.41,79.42,500927.0
2025-06-04 10:15:00,79.42,79.45,79.42,79.45,465746.0,79.42,79.45,79.42,79.45,465746.0
2025-06-04 10:20:00,79.45,79.46,79.43,79.44,282933.0,79.45,79.46,79.43,79.44,282933.0
2025-06-04 10:25:00,79.44,79.46,79.43,79.45,765565.0,79.44,79.46,79.43,79.45,765565.0
2025-06-04 10:30:00,79.45,79.46,79.44,79.45,613846.0,79.45,79.46,79.44,79.45,613846.0
2025-06-04 10:35:00,79.45,79.46,79.44,79.45,323518.0,79.45,79.46,79.44,79.45,323518.0
2025-06-04 10:40:00,79.45,79.45,79.43,79.45,494869.0,79.45,79.45,79.43,79.45,494869.0
2025-06-04 10:45:00,79.45,79.46,79.44,79.45,927180.0,79.45,79.46,79.44,79.45,927180.0
2025-06-04 10:50:00,79.45,79.46,79.43,79.45,352974.0,79.45,79.46,79.43,79.45,352974.0
2025-06-04 10:55:00,79.45,79.45,79.43,79.45,417528.0,79.45,79.45,79.43,79.45,417528.0
2025-06-04 11:00:00,79.45,79.45,79.43,79.45,291066.0,79.45,79.45,79.43,79.45,291066.0
2025-06-04 11:05:00,79.45,79.46,79.44,79.45,277076.0,79.45,79.46,79.44,79.45,277076.0
2025-06-04 11:10:00,79.45,79.45,79.42,79.44,912282.0,79.45,79.45,79.42,79.44,912282.0
2025-06-04 11:15:00,79.43,79.44,79.41,79.42,451514.0,79.43,79.44,79.41,79.42,451514.0
2025-06-04 11:20:00,79.43,79.44,79.42,79.44,752425.0,79.43,79.44,79.42,79.44,752425.0
2025-06-04 11:25:00,79.44,79.45,79.43,79.44,297716.0,79.44,79.45,79.43,79.44,297716.0
2025-06-04 11:30:00,79.44,79.44,79.43,79.44,366978.0,79.44,79.44,79.43,79.44,366978.0
2025-06-04 11:35:00,79.44,79.44,79.41,79.42,303740.0,79.44,79.44,79.41,79.42,303740.0
2025-06-04 11:40:00,79.42,79.42,79.39,79.4,499506.0,79.42,79.42,79.39,79.4,499506.0
2025-06-04 11:45:00,79.4,79.42,79.39,79.42,92518.0,79.4,79.42,79.39,79.42,92518.0
2025-06-04 11:50:00,79.42,79.44,79.41,79.44,122486.0,79.42,79.44,79.41,79.44,122486.0
2025-06-04 11:55:00,79.44,79.45,79.43,79.45,152227.0,79.44,79.45,79.43,79.45,152227.0
2025-06-04 12:00:00,79.45,79.46,79.44,79.45,128576.0,79.45,79.46,79.44,79.45,128576.0
2025-06-04 12:05:00,79.46,79.48,79.45,79.47,346490.0,79.46,79.48,79.45,79.47,346490.0
2025-06-04 12:10:00,79.47,79.47,79.44,79.45,442480.0,79.47,79.47,79.44,79.45,442480.0
2025-06-04 12:15:00,79.45,79.47,79.44,79.47,426728.0,79.45,79.47,79.44,79.47,426728.0
2025-06-04 12:20:00,79.46,79.47,79.45,79.46,305004.0,79.46,79.47,79.45,79.46,305004.0
2025-06-04 12:25:00,79.46,79.48,79.46,79.47,475179.0,79.46,79.48,79.46,79.47,475179.0
2025-06-04 12:30:00,79.47,79.47,79.45,79.46,228197.0,79.47,79.47,79.45,79.46,228197.0
2025-06-04 12:35:00,79.45,79.47,79.45,79.47,196034.0,79.45,79.47,79.45,79.47,196034.0
2025-06-04 12:40:00,79.47,79.48,79.46,79.48,297769.0,79.47,79.48,79.46,79.48,297769.0
2025-06-04 12:45:00,79.48,79.5,79.47,79.5,196011.0,79.48,79.5,79.47,79.5,196011.0
2025-06-04 12:50:00,79.5,79.5,79.49,79.5,206078.0,79.5,79.5,79.49,79.5,206078.0
2025-06-04 12:55:00,79.5,79.51,79.49,79.5,201353.0,79.5,79.51,79.49,79.5,201353.0
2025-06-04 13:00:00,79.5,79.51,79.49,79.5,305239.0,79.5,79.51,79.49,79.5,305239.0
2025-06-04 13:05:00,79.5,79.5,79.49,79.5,124010.0,79.5,79.5,79.49,79.5,124010.0
2025-06-04 13:10:00,79.5,79.51,79.49,79.5,186014.0,79.5,79.51,79.49,79.5,186014.0
2025-06-04 13:15:00,79.5,79.5,79.48,79.49,458012.0,79.5,79.5,79.48,79.49,458012.0
2025-06-04 13:20:00,79.48,79.5,79.48,79.5,142708.0,79.48,79.5,79.48,79.5,142708.0
2025-06-04 13:25:00,79.5,79.5,79.48,79.5,421074.0,79.5,79.5,79.48,79.5,421074.0
2025-06-04 13:30:00,79.49,79.5,79.49,79.49,250457.0,79.49,79.5,79.49,79.49,250457.0
2025-06-04 13:35:00,79.49,79.5,79.47,79.48,576765.0,79.49,79.5,79.47,79.48,576765.0
2025-06-04 13:40:00,79.48,79.49,79.47,79.48,540758.0,79.48,79.49,79.47,79.48,540758.0
2025-06-04 13:45:00,79.48,79.49,79.47,79.49,66666.0,79.48,79.49,79.47,79.49,66666.0
2025-06-04 13:50:00,79.49,79.49,79.48,79.49,64639.0,79.49,79.49,79.48,79.49,64639.0
2025-06-04 13:55:00,79.49,79.49,79.48,79.48,336619.0,79.49,79.49,79.48,79.48,336619.0
2025-06-04 14:00:00,79.49,79.49,79.47,79.48,78139.0,79.49,79.49,79.47,79.48,78139.0
2025-06-04 14:05:00,79.48,79.5,79.47,79.48,146804.0,79.48,79.5,79.47,79.48,146804.0
2025-06-04 14:10:00,79.48,79.5,79.48,79.49,94808.0,79.48,79.5,79.48,79.49,94808.0
2025-06-04 14:15:00,79.5,79.5,79.48,79.5,79114.0,79.5,79.5,79.48,79.5,79114.0
2025-06-04 14:20:00,79.5,79.51,79.49,79.49,109279.0,79.5,79.51,79.49,79.49,109279.0
2025-06-04 14:25:00,79.5,79.5,79.49,79.5,96548.0,79.5,79.5,79.49,79.5,96548.0
2025-06-04 14:30:00,79.5,79.51,79.48,79.48,399693.0,79.5,79.51,79.48,79.48,399693.0
2025-06-04 14:35:00,79.48,79.49,79.47,79.48,217908.0,79.48,79.49,79.47,79.48,217908.0
2025-06-04 14:40:00,79.48,79.5,79.47,79.48,421219.0,79.48,79.5,79.47,79.48,421219.0
2025-06-04 14:45:00,79.48,79.49,79.47,79.48,134031.0,79.48,79.49,79.47,79.48,134031.0
2025-06-04 14:50:00,79.48,79.48,79.46,79.48,167988.0,79.48,79.48,79.46,79.48,167988.0
2025-06-04 14:55:00,79.48,79.48,79.47,79.48,191185.0,79.48,79.48,79.47,79.48,191185.0
2025-06-04 15:00:00,79.48,79.48,79.46,79.48,220541.0,79.48,79.48,79.46,79.48,220541.0
2025-06-04 15:05:00,79.48,79.48,79.46,79.47,82381.0,79.48,79.48,79.46,79.47,82381.0
2025-06-04 15:10:00,79.46,79.48,79.46,79.48,112332.0,79.46,79.48,79.46,79.48,112332.0
2025-06-04 15:15:00,79.48,79.49,79.46,79.48,931025.0,79.48,79.49,79.46,79.48,931025.0
2025-06-04 15:20:00,79.48,79.48,79.47,79.48,243693.0,79.48,79.48,79.47,79.48,243693.0
2025-06-04 15:25:00,79.48,79.49,79.47,79.48,302110.0,79.48,79.49,79.47,79.48,302110.0
2025-06-04 15:30:00,79.48,79.49,79.47,79.48,427790.0,79.48,79.49,79.47,79.48,427790.0
2025-06-04 15:35:00,79.48,79.48,79.47,79.47,296148.0,79.48,79.48,79.47,79.47,296148.0
2025-06-04 15:40:00,79.48,79.49,79.46,79.49,519371.0,79.48,79.49,79.46,79.49,519371.0
2025-06-04 15:45:00,79.49,79.49,79.46,79.46,393899.0,79.49,79.49,79.46,79.46,393899.0
2025-06-04 15:50:00,79.46,79.47,79.45,79.47,804171.0,79.46,79.47,79.45,79.47,804171.0
2025-06-04 15:55:00,79.46,79.49,79.44,79.48,2141414.0,79.46,79.49,79.44,79.48,2141414.0
2025-06-05 09:30:00,79.47,79.49,79.41,79.44,1004493.0,79.47,79.49,79.41,79.44,1004493.0
2025-06-05 09:35:00,79.43,79.44,79.41,79.42,308498.0,79.43,79.44,79.41,79.42,308498.0
2025-06-05 09:40:00,79.42,79.45,79.41,79.45,279642.0,79.42,79.45,79.41,79.45,279642.0
2025-06-05 09:45:00,79.45,79.45,79.41,79.45,260201.0,79.45,79.45,79.41,79.45,260201.0
2025-06-05 09:50:00,79.45,79.45,79.42,79.44,363640.0,79.45,79.45,79.42,79.44,363640.0
2025-06-05 09:55:00,79.44,79.44,79.42,79.44,267563.0,79.44,79.44,79.42,79.44,267563.0
2025-06-05 10:00:00,79.44,79.46,79.43,79.45,315186.0,79.44,79.46,79.43,79.45,315186.0
2025-06-05 10:05:00,79.45,79.47,79.44,79.44,262707.0,79.45,79.47,79.44,79.44,262707.0
2025-06-05 10:10:00,79.44,79.47,79.44,79.47,99903.0,79.44,79.47,79.44,79.47,99903.0
2025-06-05 10:15:00,79.47,79.47,79.46,79.46,251532.0,79.47,79.47,79.46,79.46,251532.0
2025-06-05 10:20:00,79.46,79.48,79.46,79.47,452545.0,79.46,79.48,79.46,79.47,452545.0
2025-06-05 10:25:00,79.47,79.48,79.46,79.47,143899.0,79.47,79.48,79.46,79.47,143899.0
2025-06-05 10:30:00,79.47,79.47,79.43,79.44,482587.0,79.47,79.47,79.43,79.44,482587.0
2025-06-05 10:35:00,79.44,79.46,79.42,79.45,443362.0,79.44,79.46,79.42,79.45,443362.0
2025-06-05 10:40:00,79.45,79.49,79.43,79.46,256781.0,79.45,79.49,79.43,79.46,256781.0
2025-06-05 10:45:00,79.46,79.48,79.44,79.45,121757.0,79.46,79.48,79.44,79.45,121757.0
2025-06-05 10:50:00,79.45,79.46,79.43,79.44,601707.0,79.45,79.46,79.43,79.44,601707.0
2025-06-05 10:55:00,79.44,79.44,79.43,79.44,212972.0,79.44,79.44,79.43,79.44,212972.0
2025-06-05 11:00:00,79.44,79.44,79.42,79.44,149865.0,79.44,79.44,79.42,79.44,149865.0
2025-06-05 11:05:00,79.44,79.44,79.4,79.42,913548.0,79.44,79.44,79.4,79.42,913548.0
2025-06-05 11:10:00,79.42,79.43,79.42,79.42,13550.0,79.42,79.43,79.42,79.42,13550.0
2025-06-05 11:15:00,79.42,79.47,79.41,79.45,511528.0,79.42,79.47,79.41,79.45,511528.0
2025-06-05 11:20:00,79.45,79.47,79.44,79.47,111292.0,79.45,79.47,79.44,79.47,111292.0
2025-06-05 11:25:00,79.47,79.47,79.44,79.45,111636.0,79.47,79.47,79.44,79.45,111636.0
2025-06-05 11:30:00,79.46,79.46,79.44,79.45,54052.0,79.46,79.46,79.44,79.45,54052.0
2025-06-05 11:35:00,79.45,79.45,79.44,79.45,59570.0,79.45,79.45,79.44,79.45,59570.0
2025-06-05 11:40:00,79.45,79.45,79.42,79.43,165722.0,79.45,79.45,79.42,79.43,165722.0
2025-06-05 11:45:00,79.43,79.43,79.41,79.41,1193915.0,79.43,79.43,79.41,79.41,1193915.0
2025-06-05 11:50:00,79.41,79.42,79.39,79.41,1317903.0,79.41,79.42,79.39,79.41,1317903.0
2025-06-05 11:55:00,79.41,79.42,79.41,79.42,119297.0,79.41,79.42,79.41,79.42,119297.0
2025-06-05 12:00:00,79.42,79.43,79.41,79.42,120167.0,79.42,79.43,79.41,79.42,120167.0
2025-06-05 12:05:00,79.42,79.43,79.4,79.41,140792.0,79.42,79.43,79.4,79.41,140792.0
2025-06-05 12:10:00,79.4,79.42,79.39,79.4,95448.0,79.4,79.42,79.39,79.4,95448.0
2025-06-05 12:15:00,79.4,79.41,79.38,79.38,615582.0,79.4,79.41,79.38,79.38,615582.0
2025-06-05 12:20:00,79.39,79.4,79.38,79.39,58697.0,79.39,79.4,79.38,79.39,58697.0
2025-06-05 12:25:00,79.39,79.4,79.38,79.4,417093.0,79.39,79.4,79.38,79.4,417093.0
2025-06-05 12:30:00,79.39,79.4,79.38,79.39,111184.0,79.39,79.4,79.38,79.39,111184.0
2025-06-05 12:35:00,79.39,79.39,79.35,79.36,179550.0,79.39,79.39,79.35,79.36,179550.0
2025-06-05 12:40:00,79.37,79.37,79.35,79.36,144633.0,79.37,79.37,79.35,79.36,144633.0
2025-06-05 12:45:00,79.36,79.36,79.31,79.33,478000.0,79.36,79.36,79.31,79.33,478000.0
2025-06-05 12:50:00,79.32,79.34,79.3,79.33,622465.0,79.32,79.34,79.3,79.33,622465.0
2025-06-05 12:55:00,79.33,79.36,79.33,79.33,842241.0,79.33,79.36,79.33,79.33,842241.0
2025-06-05 13:00:00,79.33,79.34,79.32,79.34,662102.0,79.33,79.34,79.32,79.34,662102.0
2025-06-05 13:05:00,79.34,79.36,79.33,79.35,122634.0,79.34,79.36,79.33,79.35,122634.0
2025-06-05 13:10:00,79.36,79.38,79.35,79.38,603828.0,79.36,79.38,79.35,79.38,603828.0
2025-06-05 13:15:00,79.38,79.41,79.37,79.4,303681.0,79.38,79.41,79.37,79.4,303681.0
2025-06-05 13:20:00,79.41,79.42,79.4,79.41,455401.0,79.41,79.42,79.4,79.41,455401.0
2025-06-05 13:25:00,79.41,79.42,79.4,79.42,1021969.0,79.41,79.42,79.4,79.42,1021969.0
2025-06-05 13:30:00,79.42,79.42,79.4,79.41,148005.0,79.42,79.42,79.4,79.41,148005.0
2025-06-05 13:35:00,79.4,79.41,79.39,79.39,859035.0,79.4,79.41,79.39,79.39,859035.0
2025-06-05 13:40:00,79.39,79.4,79.39,79.39,205185.0,79.39,79.4,79.39,79.39,205185.0
2025-06-05 13:45:00,79.39,79.41,79.38,79.41,220652.0,79.39,79.41,79.38,79.41,220652.0
2025-06-05 13:50:00,79.41,79.41,79.39,79.4,112882.0,79.41,79.41,79.39,79.4,112882.0
2025-06-05 13:55:00,79.4,79.4,79.38,79.4,36429.0,79.4,79.4,79.38,79.4,36429.0
2025-06-05 14:00:00,79.4,79.4,79.37,79.37,80499.0,79.4,79.4,79.37,79.37,80499.0
2025-06-05 14:05:00,79.38,79.38,79.36,79.37,247727.0,79.38,79.38,79.36,79.37,247727.0
2025-06-05 14:10:00,79.37,79.38,79.36,79.37,90364.0,79.37,79.38,79.36,79.37,90364.0
2025-06-05 14:15:00,79.36,79.38,79.34,79.38,675544.0,79.36,79.38,79.34,79.38,675544.0
2025-06-05 14:20:00,79.38,79.4,79.37,79.4,64779.0,79.38,79.4,79.37,79.4,64779.0
2025-06-05 14:25:00,79.4,79.4,79.39,79.4,42839.0,79.4,79.4,79.39,79.4,42839.0
2025-06-05 14:30:00,79.39,79.4,79.38,79.39,2262508.0,79.39,79.4,79.38,79.39,2262508.0
2025-06-05 14:35:00,79.39,79.4,79.38,79.38,413172.0,79.39,79.4,79.38,79.38,413172.0
2025-06-05 14:40:00,79.38,79.4,79.37,79.39,448771.0,79.38,79.4,79.37,79.39,448771.0
2025-06-05 14:45:00,79.39,79.39,79.38,79.39,28980.0,79.39,79.39,79.38,79.39,28980.0
2025-06-05 14:50:00,79.39,79.4,79.38,79.38,198118.0,79.39,79.4,79.38,79.38,198118.0
2025-06-05 14:55:00,79.39,79.39,79.37,79.38,463565.0,79.39,79.39,79.37,79.38,463565.0
2025-06-05 15:00:00,79.38,79.38,79.36,79.37,156243.0,79.38,79.38,79.36,79.37,156243.0
2025-06-05 15:05:00,79.37,79.38,79.36,79.37,110224.0,79.37,79.38,79.36,79.37,110224.0
2025-06-05 15:10:00,79.37,79.37,79.33,79.34,156548.0,79.37,79.37,79.33,79.34,156548.0
2025-06-05 15:15:00,79.33,79.35,79.26,79.28,846960.0,79.33,79.35,79.26,79.28,846960.0
2025-06-05 15:20:00,79.29,79.32,79.27,79.3,1058498.0,79.29,79.32,79.27,79.3,1058498.0
2025-06-05 15:25:00,79.3,79.35,79.29,79.34,577149.0,79.3,79.35,79.29,79.34,577149.0
2025-06-05 15:30:00,79.34,79.35,79.32,79.34,675122.0,79.34,79.35,79.32,79.34,675122.0
2025-06-05 15:35:00,79.34,79.36,79.33,79.34,683042.0,79.34,79.36,79.33,79.34,683042.0
2025-06-05 15:40:00,79.34,79.35,79.31,79.32,413265.0,79.34,79.35,79.31,79.32,413265.0
2025-06-05 15:45:00,79.33,79.34,79.32,79.34,324377.0,79.33,79.34,79.32,79.34,324377.0
2025-06-05 15:50:00,79.33,79.34,79.3,79.3,669682.0,79.33,79.34,79.3,79.3,669682.0
2025-06-05 15:55:00,79.3,79.32,79.29,79.31,1300193.0,79.3,79.32,79.29,79.31,1300193.0
2025-06-06 09:30:00,79.38,79.39,79.33,79.35,1197946.0,79.38,79.39,79.33,79.35,1197946.0
2025-06-06 09:35:00,79.35,79.36,79.32,79.33,453197.0,79.35,79.36,79.32,79.33,453197.0
2025-06-06 09:40:00,79.33,79.37,79.32,79.37,250288.0,79.33,79.37,79.32,79.37,250288.0
2025-06-06 09:45:00,79.37,79.37,79.31,79.33,721558.0,79.37,79.37,79.31,79.33,721558.0
2025-06-06 09:50:00,79.33,79.36,79.32,79.34,1000469.0,79.33,79.36,79.32,79.34,1000469.0
2025-06-06 09:55:00,79.34,79.36,79.32,79.36,291739.0,79.34,79.36,79.32,79.36,291739.0
2025-06-06 10:00:00,79.36,79.38,79.32,79.34,1026978.0,79.36,79.38,79.32,79.34,1026978.0
2025-06-06 10:05:00,79.33,79.36,79.33,79.35,254387.0,79.33,79.36,79.33,79.35,254387.0
2025-06-06 10:10:00,79.35,79.37,79.33,79.36,216237.0,79.35,79.37,79.33,79.36,216237.0
2025-06-06 10:15:00,79.36,79.36,79.34,79.35,165136.0,79.36,79.36,79.34,79.35,165136.0
2025-06-06 10:20:00,79.34,79.37,79.34,79.36,191912.0,79.34,79.37,79.34,79.36,191912.0
2025-06-06 10:25:00,79.36,79.36,79.33,79.34,224719.0,79.36,79.36,79.33,79.34,224719.0
2025-06-06 10:30:00,79.34,79.36,79.33,79.36,293874.0,79.34,79.36,79.33,79.36,293874.0
2025-06-06 10:35:00,79.36,79.36,79.35,79.36,85149.0,79.36,79.36,79.35,79.36,85149.0
2025-06-06 10:40:00,79.35,79.36,79.34,79.34,161355.0,79.35,79.36,79.34,79.34,161355.0
2025-06-06 10:45:00,79.34,79.34,79.33,79.34,333858.0,79.34,79.34,79.33,79.34,333858.0
2025-06-06 10:50:00,79.34,79.36,79.34,79.35,417700.0,79.34,79.36,79.34,79.35,417700.0
2025-06-06 10:55:00,79.36,79.36,79.33,79.34,257084.0,79.36,79.36,79.33,79.34,257084.0
2025-06-06 11:00:00,79.34,79.35,79.33,79.34,251764.0,79.34,79.35,79.33,79.34,251764.0
2025-06-06 11:05:00,79.34,79.35,79.33,79.34,473890.0,79.34,79.35,79.33,79.34,473890.0
2025-06-06 11:10:00,79.34,79.34,79.32,79.34,125208.0,79.34,79.34,79.32,79.34,125208.0
2025-06-06 11:15:00,79.34,79.35,79.28,79.29,559868.0,79.34,79.35,79.28,79.29,559868.0
2025-06-06 11:20:00,79.29,79.31,79.27,79.31,350222.0,79.29,79.31,79.27,79.31,350222.0
2025-06-06 11:25:00,79.31,79.32,79.29,79.31,96815.0,79.31,79.32,79.29,79.31,96815.0
2025-06-06 11:30:00,79.31,79.32,79.3,79.31,173811.0,79.31,79.32,79.3,79.31,173811.0
2025-06-06 11:35:00,79.31,79.33,79.31,79.32,198461.0,79.31,79.33,79.31,79.32,198461.0
2025-06-06 11:40:00,79.31,79.33,79.31,79.33,246785.0,79.31,79.33,79.31,79.33,246785.0
2025-06-06 11:45:00,79.33,79.34,79.32,79.33,194115.0,79.33,79.34,79.32,79.33,194115.0
2025-06-06 11:50:00,79.33,79.34,79.32,79.33,179350.0,79.33,79.34,79.32,79.33,179350.0
2025-06-06 11:55:00,79.33,79.33,79.3,79.32,551219.0,79.33,79.33,79.3,79.32,551219.0
2025-06-06 12:00:00,79.32,79.34,79.32,79.33,138657.0,79.32,79.34,79.32,79.33,138657.0
2025-06-06 12:05:00,79.33,79.33,79.32,79.33,39396.0,79.33,79.33,79.32,79.33,39396.0
2025-06-06 12:10:00,79.33,79.35,79.32,79.33,117645.0,79.33,79.35,79.32,79.33,117645.0
2025-06-06 12:15:00,79.34,79.34,79.32,79.33,202293.0,79.34,79.34,79.32,79.33,202293.0
2025-06-06 12:20:00,79.33,79.34,79.31,79.33,126094.0,79.33,79.34,79.31,79.33,126094.0
2025-06-06 12:25:00,79.33,79.33,79.32,79.33,16272.0,79.33,79.33,79.32,79.33,16272.0
2025-06-06 12:30:00,79.33,79.34,79.31,79.31,179696.0,79.33,79.34,79.31,79.31,179696.0
2025-06-06 12:35:00,79.31,79.33,79.31,79.33,550825.0,79.31,79.33,79.31,79.33,550825.0
2025-06-06 12:40:00,79.33,79.34,79.31,79.33,514081.0,79.33,79.34,79.31,79.33,514081.0
2025-06-06 12:45:00,79.33,79.33,79.3,79.31,822109.0,79.33,79.33,79.3,79.31,822109.0
2025-06-06 12:50:00,79.32,79.32,79.29,79.29,901315.0,79.32,79.32,79.29,79.29,901315.0
2025-06-06 12:55:00,79.29,79.3,79.27,79.28,801429.0,79.29,79.3,79.27,79.28,801429.0
2025-06-06 13:00:00,79.28,79.29,79.28,79.28,873179.0,79.28,79.29,79.28,79.28,873179.0
2025-06-06 13:05:00,79.28,79.29,79.25,79.28,435766.0,79.28,79.29,79.25,79.28,435766.0
2025-06-06 13:10:00,79.28,79.28,79.26,79.28,242917.0,79.28,79.28,79.26,79.28,242917.0
2025-06-06 13:15:00,79.28,79.29,79.26,79.29,127379.0,79.28,79.29,79.26,79.29,127379.0
2025-06-06 13:20:00,79.29,79.3,79.28,79.3,175598.0,79.29,79.3,79.28,79.3,175598.0
2025-06-06 13:25:00,79.3,79.3,79.29,79.3,191329.0,79.3,79.3,79.29,79.3,191329.0
2025-06-06 13:30:00,79.3,79.3,79.29,79.3,233964.0,79.3,79.3,79.29,79.3,233964.0
2025-06-06 13:35:00,79.3,79.32,79.29,79.31,262960.0,79.3,79.32,79.29,79.31,262960.0
2025-06-06 13:40:00,79.32,79.32,79.31,79.32,172665.0,79.32,79.32,79.31,79.32,172665.0
2025-06-06 13:45:00,79.32,79.33,79.31,79.33,63566.0,79.32,79.33,79.31,79.33,63566.0
2025-06-06 13:50:00,79.33,79.33,79.31,79.32,2276834.0,79.33,79.33,79.31,79.32,2276834.0
2025-06-06 13:55:00,79.32,79.33,79.32,79.32,426636.0,79.32,79.33,79.32,79.32,426636.0
2025-06-06 14:00:00,79.33,79.35,79.32,79.32,488476.0,79.33,79.35,79.32,79.32,488476.0
2025-06-06 14:05:00,79.34,79.34,79.31,79.32,1249487.0,79.34,79.34,79.31,79.32,1249487.0
2025-06-06 14:10:00,79.33,79.33,79.3,79.3,500502.0,79.33,79.33,79.3,79.3,500502.0
2025-06-06 14:15:00,79.31,79.32,79.3,79.31,79036.0,79.31,79.32,79.3,79.31,79036.0
2025-06-06 14:20:00,79.32,79.32,79.3,79.31,189522.0,79.32,79.32,79.3,79.31,189522.0
2025-06-06 14:25:00,79.31,79.32,79.3,79.3,96801.0,79.31,79.32,79.3,79.3,96801.0
2025-06-06 14:30:00,79.31,79.32,79.3,79.31,279710.0,79.31,79.32,79.3,79.31,279710.0
2025-06-06 14:35:00,79.31,79.31,79.29,79.3,126846.0,79.31,79.31,79.29,79.3,126846.0
2025-06-06 14:40:00,79.3,79.3,79.27,79.29,787322.0,79.3,79.3,79.27,79.29,787322.0
2025-06-06 14:45:00,79.29,79.29,79.27,79.28,188145.0,79.29,79.29,79.27,79.28,188145.0
2025-06-06 14:50:00,79.28,79.29,79.27,79.27,212727.0,79.28,79.29,79.27,79.27,212727.0
2025-06-06 14:55:00,79.28,79.28,79.25,79.27,155625.0,79.28,79.28,79.25,79.27,155625.0
2025-06-06 15:00:00,79.26,79.28,79.26,79.26,129927.0,79.26,79.28,79.26,79.26,129927.0
2025-06-06 15:05:00,79.27,79.28,79.27,79.28,155452.0,79.27,79.28,79.27,79.28,155452.0
2025-06-06 15:10:00,79.28,79.28,79.27,79.28,131867.0,79.28,79.28,79.27,79.28,131867.0
2025-06-06 15:15:00,79.28,79.28,79.27,79.28,57993.0,79.28,79.28,79.27,79.28,57993.0
2025-06-06 15:20:00,79.28,79.28,79.27,79.28,65402.0,79.28,79.28,79.27,79.28,65402.0
2025-06-06 15:25:00,79.28,79.29,79.26,79.26,239512.0,79.28,79.29,79.26,79.26,239512.0
2025-06-06 15:30:00,79.27,79.28,79.26,79.27,103364.0,79.27,79.28,79.26,79.27,103364.0
2025-06-06 15:35:00,79.27,79.28,79.26,79.28,174688.0,79.27,79.28,79.26,79.28,174688.0
2025-06-06 15:40:00,79.28,79.29,79.27,79.29,363064.0,79.28,79.29,79.27,79.29,363064.0
2025-06-06 15:45:00,79.29,79.31,79.29,79.29,289769.0,79.29,79.31,79.29,79.29,289769.0
2025-06-06 15:50:00,79.3,79.31,79.29,79.3,607971.0,79.3,79.31,79.29,79.3,607971.0
2025-06-06 15:55:00,79.3,79.31,79.28,79.29,2100940.0,79.3,79.31,79.28,79.29,2100940.0
2025-06-09 09:30:00,79.28,79.37,79.27,79.37,833469.0,79.28,79.37,79.27,79.37,833469.0
2025-06-09 09:35:00,79.37,79.39,79.36,79.39,300590.0,79.37,79.39,79.36,79.39,300590.0
2025-06-09 09:40:00,79.39,79.39,79.37,79.38,575930.0,79.39,79.39,79.37,79.38,575930.0
2025-06-09 09:45:00,79.38,79.4,79.37,79.39,634235.0,79.38,79.4,79.37,79.39,634235.0
2025-06-09 09:50:00,79.39,79.39,79.37,79.38,358429.0,79.39,79.39,79.37,79.38,358429.0
2025-06-09 09:55:00,79.38,79.39,79.38,79.39,222928.0,79.38,79.39,79.38,79.39,222928.0
2025-06-09 10:00:00,79.39,79.41,79.37,79.37,344760.0,79.39,79.41,79.37,79.37,344760.0
2025-06-09 10:05:00,79.38,79.38,79.36,79.37,667277.0,79.38,79.38,79.36,79.37,667277.0
2025-06-09 10:10:00,79.37,79.39,79.36,79.39,371337.0,79.37,79.39,79.36,79.39,371337.0
2025-06-09 10:15:00,79.39,79.39,79.37,79.38,791232.0,79.39,79.39,79.37,79.38,791232.0
2025-06-09 10:20:00,79.38,79.39,79.37,79.39,218966.0,79.38,79.39,79.37,79.39,218966.0
2025-06-09 10:25:00,79.39,79.39,79.36,79.37,156178.0,79.39,79.39,79.36,79.37,156178.0
2025-06-09 10:30:00,79.37,79.38,79.35,79.36,357435.0,79.37,79.38,79.35,79.36,357435.0
2025-06-09 10:35:00,79.36,79.36,79.34,79.35,216507.0,79.36,79.36,79.34,79.35,216507.0
2025-06-09 10:40:00,79.35,79.35,79.32,79.33,186113.0,79.35,79.35,79.32,79.33,186113.0
2025-06-09 10:45:00,79.33,79.33,79.29,79.31,362604.0,79.33,79.33,79.29,79.31,362604.0
2025-06-09 10:50:00,79.31,79.33,79.31,79.31,130415.0,79.31,79.33,79.31,79.31,130415.0
2025-06-09 10:55:00,79.31,79.34,79.31,79.34,157806.0,79.31,79.34,79.31,79.34,157806.0
2025-06-09 11:00:00,79.34,79.35,79.33,79.34,283589.0,79.34,79.35,79.33,79.34,283589.0
2025-06-09 11:05:00,79.34,79.35,79.33,79.34,220493.0,79.34,79.35,79.33,79.34,220493.0
2025-06-09 11:10:00,79.34,79.35,79.34,79.34,27888.0,79.34,79.35,79.34,79.34,27888.0
2025-06-09 11:15:00,79.34,79.35,79.33,79.34,138510.0,79.34,79.35,79.33,79.34,138510.0
2025-06-09 11:20:00,79.34,79.35,79.33,79.35,185737.0,79.34,79.35,79.33,79.35,185737.0
2025-06-09 11:25:00,79.35,79.36,79.35,79.36,100969.0,79.35,79.36,79.35,79.36,100969.0
2025-06-09 11:30:00,79.36,79.37,79.35,79.37,61970.0,79.36,79.37,79.35,79.37,61970.0
2025-06-09 11:35:00,79.37,79.38,79.37,79.38,67402.0,79.37,79.38,79.37,79.38,67402.0
2025-06-09 11:40:00,79.38,79.38,79.36,79.37,332633.0,79.38,79.38,79.36,79.37,332633.0
2025-06-09 11:45:00,79.37,79.38,79.37,79.38,542559.0,79.37,79.38,79.37,79.38,542559.0
2025-06-09 11:50:00,79.38,79.4,79.37,79.4,362513.0,79.38,79.4,79.37,79.4,362513.0
2025-06-09 11:55:00,79.4,79.4,79.38,79.39,260130.0,79.4,79.4,79.38,79.39,260130.0
2025-06-09 12:00:00,79.39,79.4,79.38,79.4,163853.0,79.39,79.4,79.38,79.4,163853.0
2025-06-09 12:05:00,79.4,79.4,79.38,79.4,138496.0,79.4,79.4,79.38,79.4,138496.0
2025-06-09 12:10:00,79.4,79.4,79.38,79.4,184001.0,79.4,79.4,79.38,79.4,184001.0
2025-06-09 12:15:00,79.4,79.4,79.39,79.4,164678.0,79.4,79.4,79.39,79.4,164678.0
2025-06-09 12:20:00,79.4,79.4,79.39,79.4,32047.0,79.4,79.4,79.39,79.4,32047.0
2025-06-09 12:25:00,79.4,79.4,79.39,79.4,140955.0,79.4,79.4,79.39,79.4,140955.0
2025-06-09 12:30:00,79.4,79.4,79.38,79.39,592369.0,79.4,79.4,79.38,79.39,592369.0
2025-06-09 12:35:00,79.39,79.39,79.37,79.38,592790.0,79.39,79.39,79.37,79.38,592790.0
2025-06-09 12:40:00,79.38,79.39,79.37,79.39,368423.0,79.38,79.39,79.37,79.39,368423.0
2025-06-09 12:45:00,79.39,79.4,79.38,79.4,62333.0,79.39,79.4,79.38,79.4,62333.0
2025-06-09 12:50:00,79.4,79.42,79.39,79.41,109546.0,79.4,79.42,79.39,79.41,109546.0
2025-06-09 12:55:00,79.42,79.42,79.39,79.41,183313.0,79.42,79.42,79.39,79.41,183313.0
2025-06-09 13:00:00,79.41,79.42,79.4,79.42,117187.0,79.41,79.42,79.4,79.42,117187.0
2025-06-09 13:05:00,79.42,79.42,79.41,79.42,108734.0,79.42,79.42,79.41,79.42,108734.0
2025-06-09 13:10:00,79.42,79.42,79.4,79.41,374029.0,79.42,79.42,79.4,79.41,374029.0
2025-06-09 13:15:00,79.41,79.41,79.39,79.4,317450.0,79.41,79.41,79.39,79.4,317450.0
2025-06-09 13:20:00,79.4,79.42,79.39,79.42,176525.0,79.4,79.42,79.39,79.42,176525.0
2025-06-09 13:25:00,79.42,79.43,79.41,79.42,368765.0,79.42,79.43,79.41,79.42,368765.0
2025-06-09 13:30:00,79.42,79.42,79.4,79.41,114224.0,79.42,79.42,79.4,79.41,114224.0
2025-06-09 13:35:00,79.41,79.41,79.4,79.41,215754.0,79.41,79.41,79.4,79.41,215754.0
2025-06-09 13:40:00,79.41,79.41,79.39,79.41,149178.0,79.41,79.41,79.39,79.41,149178.0
2025-06-09 13:45:00,79.41,79.41,79.4,79.41,27678.0,79.41,79.41,79.4,79.41,27678.0
2025-06-09 13:50:00,79.41,79.41,79.4,79.41,116649.0,79.41,79.41,79.4,79.41,116649.0
2025-06-09 13:55:00,79.41,79.41,79.39,79.4,576421.0,79.41,79.41,79.39,79.4,576421.0
2025-06-09 14:00:00,79.4,79.4,79.38,79.39,324483.0,79.4,79.4,79.38,79.39,324483.0
2025-06-09 14:05:00,79.39,79.39,79.38,79.39,22784.0,79.39,79.39,79.38,79.39,22784.0
2025-06-09 14:10:00,79.39,79.4,79.39,79.4,72456.0,79.39,79.4,79.39,79.4,72456.0
2025-06-09 14:15:00,79.4,79.4,79.39,79.4,34266.0,79.4,79.4,79.39,79.4,34266.0
2025-06-09 14:20:00,79.4,79.41,79.39,79.4,660694.0,79.4,79.41,79.39,79.4,660694.0
2025-06-09 14:25:00,79.4,79.41,79.39,79.41,46257.0,79.4,79.41,79.39,79.41,46257.0
2025-06-09 14:30:00,79.41,79.41,79.4,79.4,15177.0,79.41,79.41,79.4,79.4,15177.0
2025-06-09 14:35:00,79.41,79.41,79.39,79.4,319053.0,79.41,79.41,79.39,79.4,319053.0
2025-06-09 14:40:00,79.4,79.4,79.38,79.4,662207.0,79.4,79.4,79.38,79.4,662207.0
2025-06-09 14:45:00,79.4,79.41,79.4,79.41,47042.0,79.4,79.41,79.4,79.41,47042.0
2025-06-09 14:50:00,79.41,79.41,79.4,79.41,39203.0,79.41,79.41,79.4,79.41,39203.0
2025-06-09 14:55:00,79.41,79.43,79.38,79.39,2923656.0,79.41,79.43,79.38,79.39,2923656.0
2025-06-09 15:00:00,79.39,79.4,79.38,79.39,225653.0,79.39,79.4,79.38,79.39,225653.0
2025-06-09 15:05:00,79.39,79.4,79.38,79.4,325639.0,79.39,79.4,79.38,79.4,325639.0
2025-06-09 15:10:00,79.4,79.41,79.38,79.39,240345.0,79.4,79.41,79.38,79.39,240345.0
2025-06-09 15:15:00,79.39,79.39,79.38,79.39,64028.0,79.39,79.39,79.38,79.39,64028.0
2025-06-09 15:20:00,79.39,79.39,79.38,79.39,44144.0,79.39,79.39,79.38,79.39,44144.0
2025-06-09 15:25:00,79.38,79.39,79.38,79.39,102457.0,79.38,79.39,79.38,79.39,102457.0
2025-06-09 15:30:00,79.39,79.39,79.38,79.39,179626.0,79.39,79.39,79.38,79.39,179626.0
2025-06-09 15:35:00,79.39,79.39,79.38,79.39,470747.0,79.39,79.39,79.38,79.39,470747.0
2025-06-09 15:40:00,79.39,79.39,79.37,79.38,321963.0,79.39,79.39,79.37,79.38,321963.0
2025-06-09 15:45:00,79.38,79.38,79.37,79.38,400444.0,79.38,79.38,79.37,79.38,400444.0
2025-06-09 15:50:00,79.38,79.39,79.36,79.37,939180.0,79.38,79.39,79.36,79.37,939180.0
2025-06-09 15:55:00,79.37,79.38,79.34,79.35,2674520.0,79.37,79.38,79.34,79.35,2674520.0
2025-06-10 09:30:00,79.41,79.44,79.36,79.42,777376.0,79.41,79.44,79.36,79.42,777376.0
2025-06-10 09:35:00,79.42,79.44,79.41,79.41,242347.0,79.42,79.44,79.41,79.41,242347.0
2025-06-10 09:40:00,79.41,79.42,79.4,79.41,525557.0,79.41,79.42,79.4,79.41,525557.0
2025-06-10 09:45:00,79.41,79.42,79.4,79.41,126097.0,79.41,79.42,79.4,79.41,126097.0
2025-06-10 09:50:00,79.41,79.41,79.39,79.4,140111.0,79.41,79.41,79.39,79.4,140111.0
2025-06-10 09:55:00,79.4,79.4,79.39,79.4,100391.0,79.4,79.4,79.39,79.4,100391.0
2025-06-10 10:00:00,79.4,79.42,79.4,79.42,129325.0,79.4,79.42,79.4,79.42,129325.0
2025-06-10 10:05:00,79.42,79.42,79.4,79.41,139600.0,79.42,79.42,79.4,79.41,139600.0
2025-06-10 10:10:00,79.41,79.41,79.39,79.4,877729.0,79.41,79.41,79.39,79.4,877729.0
2025-06-10 10:15:00,79.4,79.4,79.38,79.38,160842.0,79.4,79.4,79.38,79.38,160842.0
2025-06-10 10:20:00,79.39,79.41,79.38,79.41,113662.0,79.39,79.41,79.38,79.41,113662.0
2025-06-10 10:25:00,79.41,79.41,79.39,79.4,228261.0,79.41,79.41,79.39,79.4,228261.0
2025-06-10 10:30:00,79.4,79.4,79.39,79.4,90970.0,79.4,79.4,79.39,79.4,90970.0
2025-06-10 10:35:00,79.4,79.4,79.38,79.4,170286.0,79.4,79.4,79.38,79.4,170286.0
2025-06-10 10:40:00,79.4,79.41,79.4,79.41,197922.0,79.4,79.41,79.4,79.41,197922.0
2025-06-10 10:45:00,79.41,79.42,79.4,79.42,153230.0,79.41,79.42,79.4,79.42,153230.0
2025-06-10 10:50:00,79.42,79.42,79.4,79.41,124437.0,79.42,79.42,79.4,79.41,124437.0
2025-06-10 10:55:00,79.41,79.41,79.39,79.4,315120.0,79.41,79.41,79.39,79.4,315120.0
2025-06-10 11:00:00,79.41,79.41,79.39,79.4,465323.0,79.41,79.41,79.39,79.4,465323.0
2025-06-10 11:05:00,79.4,79.41,79.39,79.41,188582.0,79.4,79.41,79.39,79.41,188582.0
2025-06-10 11:10:00,79.41,79.41,79.39,79.4,521604.0,79.41,79.41,79.39,79.4,521604.0
2025-06-10 11:15:00,79.39,79.4,79.39,79.4,136779.0,79.39,79.4,79.39,79.4,136779.0
2025-06-10 11:20:00,79.4,79.4,79.39,79.39,111497.0,79.4,79.4,79.39,79.39,111497.0
2025-06-10 11:25:00,79.4,79.4,79.37,79.38,69497.0,79.4,79.4,79.37,79.38,69497.0
2025-06-10 11:30:00,79.38,79.38,79.33,79.36,567321.0,79.38,79.38,79.33,79.36,567321.0
2025-06-10 11:35:00,79.36,79.37,79.35,79.37,113272.0,79.36,79.37,79.35,79.37,113272.0
2025-06-10 11:40:00,79.37,79.38,79.36,79.38,100948.0,79.37,79.38,79.36,79.38,100948.0
2025-06-10 11:45:00,79.38,79.39,79.37,79.39,91250.0,79.38,79.39,79.37,79.39,91250.0
2025-06-10 11:50:00,79.39,79.41,79.38,79.4,356711.0,79.39,79.41,79.38,79.4,356711.0
2025-06-10 11:55:00,79.4,79.41,79.39,79.41,91709.0,79.4,79.41,79.39,79.41,91709.0
2025-06-10 12:00:00,79.41,79.42,79.4,79.42,199482.0,79.41,79.42,79.4,79.42,199482.0
2025-06-10 12:05:00,79.42,79.42,79.41,79.42,96898.0,79.42,79.42,79.41,79.42,96898.0
2025-06-10 12:10:00,79.42,79.42,79.41,79.42,166559.0,79.42,79.42,79.41,79.42,166559.0
2025-06-10 12:15:00,79.42,79.43,79.41,79.42,133124.0,79.42,79.43,79.41,79.42,133124.0
2025-06-10 12:20:00,79.42,79.43,79.42,79.43,177796.0,79.42,79.43,79.42,79.43,177796.0
2025-06-10 12:25:00,79.43,79.43,79.42,79.43,173590.0,79.43,79.43,79.42,79.43,173590.0
2025-06-10 12:30:00,79.43,79.45,79.42,79.45,687280.0,79.43,79.45,79.42,79.45,687280.0
2025-06-10 12:35:00,79.45,79.45,79.44,79.45,140107.0,79.45,79.45,79.44,79.45,140107.0
2025-06-10 12:40:00,79.45,79.45,79.44,79.45,228308.0,79.45,79.45,79.44,79.45,228308.0
2025-06-10 12:45:00,79.45,79.45,79.44,79.45,174599.0,79.45,79.45,79.44,79.45,174599.0
2025-06-10 12:50:00,79.45,79.47,79.45,79.47,108806.0,79.45,79.47,79.45,79.47,108806.0
2025-06-10 12:55:00,79.47,79.48,79.46,79.47,247065.0,79.47,79.48,79.46,79.47,247065.0
2025-06-10 13:00:00,79.47,79.47,79.44,79.46,485555.0,79.47,79.47,79.44,79.46,485555.0
2025-06-10 13:05:00,79.46,79.48,79.45,79.48,157282.0,79.46,79.48,79.45,79.48,157282.0
2025-06-10 13:10:00,79.48,79.49,79.48,79.49,137998.0,79.48,79.49,79.48,79.49,137998.0
2025-06-10 13:15:00,79.49,79.49,79.48,79.49,85827.0,79.49,79.49,79.48,79.49,85827.0
2025-06-10 13:20:00,79.48,79.49,79.48,79.49,71998.0,79.48,79.49,79.48,79.49,71998.0
2025-06-10 13:25:00,79.48,79.49,79.47,79.48,105783.0,79.48,79.49,79.47,79.48,105783.0
2025-06-10 13:30:00,79.48,79.48,79.46,79.48,144279.0,79.48,79.48,79.46,79.48,144279.0
2025-06-10 13:35:00,79.48,79.49,79.47,79.48,113117.0,79.48,79.49,79.47,79.48,113117.0
2025-06-10 13:40:00,79.48,79.48,79.46,79.48,263774.0,79.48,79.48,79.46,79.48,263774.0
2025-06-10 13:45:00,79.48,79.48,79.46,79.47,204360.0,79.48,79.48,79.46,79.47,204360.0
2025-06-10 13:50:00,79.46,79.47,79.46,79.47,18092.0,79.46,79.47,79.46,79.47,18092.0
2025-06-10 13:55:00,79.47,79.48,79.46,79.48,145737.0,79.47,79.48,79.46,79.48,145737.0
2025-06-10 14:00:00,79.48,79.48,79.44,79.47,203490.0,79.48,79.48,79.44,79.47,203490.0
2025-06-10 14:05:00,79.46,79.48,79.46,79.48,44693.0,79.46,79.48,79.46,79.48,44693.0
2025-06-10 14:10:00,79.48,79.48,79.46,79.47,135065.0,79.48,79.48,79.46,79.47,135065.0
2025-06-10 14:15:00,79.47,79.47,79.46,79.47,50940.0,79.47,79.47,79.46,79.47,50940.0
2025-06-10 14:20:00,79.47,79.47,79.46,79.47,147196.0,79.47,79.47,79.46,79.47,147196.0
2025-06-10 14:25:00,79.47,79.47,79.46,79.47,148222.0,79.47,79.47,79.46,79.47,148222.0
2025-06-10 14:30:00,79.47,79.48,79.46,79.48,138270.0,79.47,79.48,79.46,79.48,138270.0
2025-06-10 14:35:00,79.48,79.49,79.48,79.49,92771.0,79.48,79.49,79.48,79.49,92771.0
2025-06-10 14:40:00,79.49,79.49,79.48,79.49,130310.0,79.49,79.49,79.48,79.49,130310.0
2025-06-10 14:45:00,79.49,79.5,79.48,79.5,189004.0,79.49,79.5,79.48,79.5,189004.0
2025-06-10 14:50:00,79.5,79.5,79.48,79.5,286822.0,79.5,79.5,79.48,79.5,286822.0
2025-06-10 14:55:00,79.5,79.53,79.49,79.51,348521.0,79.5,79.53,79.49,79.51,348521.0
2025-06-10 15:00:00,79.51,79.52,79.5,79.52,175099.0,79.51,79.52,79.5,79.52,175099.0
2025-06-10 15:05:00,79.52,79.52,79.51,79.52,156111.0,79.52,79.52,79.51,79.52,156111.0
2025-06-10 15:10:00,79.52,79.53,79.51,79.53,130646.0,79.52,79.53,79.51,79.53,130646.0
2025-06-10 15:15:00,79.53,79.53,79.5,79.51,229159.0,79.53,79.53,79.5,79.51,229159.0
2025-06-10 15:20:00,79.51,79.53,79.5,79.53,150924.0,79.51,79.53,79.5,79.53,150924.0
2025-06-10 15:25:00,79.53,79.54,79.52,79.54,263351.0,79.53,79.54,79.52,79.54,263351.0
2025-06-10 15:30:00,79.54,79.54,79.52,79.53,311962.0,79.54,79.54,79.52,79.53,311962.0
2025-06-10 15:35:00,79.53,79.53,79.52,79.53,111120.0,79.53,79.53,79.52,79.53,111120.0
2025-06-10 15:40:00,79.53,79.55,79.52,79.55,606813.0,79.53,79.55,79.52,79.55,606813.0
2025-06-10 15:45:00,79.55,79.55,79.51,79.52,972316.0,79.55,79.55,79.51,79.52,972316.0
2025-06-10 15:50:00,79.52,79.53,79.49,79.5,1540376.0,79.52,79.53,79.49,79.5,1540376.0
2025-06-10 15:55:00,79.5,79.53,79.5,79.52,1404625.0,79.5,79.53,79.5,79.52,1404625.0
2025-06-11 09:30:00,79.59,79.64,79.58,79.59,748323.0,79.59,79.64,79.58,79.59,748323.0
2025-06-11 09:35:00,79.59,79.63,79.59,79.61,776014.0,79.59,79.63,79.59,79.61,776014.0
2025-06-11 09:40:00,79.6,79.61,79.59,79.61,220197.0,79.6,79.61,79.59,79.61,220197.0
2025-06-11 09:45:00,79.61,79.61,79.58,79.61,464446.0,79.61,79.61,79.58,79.61,464446.0
2025-06-11 09:50:00,79.61,79.63,79.6,79.62,1332811.0,79.61,79.63,79.6,79.62,1332811.0
2025-06-11 09:55:00,79.61,79.62,79.58,79.59,388696.0,79.61,79.62,79.58,79.59,388696.0
2025-06-11 10:00:00,79.59,79.6,79.57,79.58,546816.0,79.59,79.6,79.57,79.58,546816.0
2025-06-11 10:05:00,79.58,79.59,79.55,79.58,661859.0,79.58,79.59,79.55,79.58,661859.0
2025-06-11 10:10:00,79.59,79.59,79.57,79.57,213984.0,79.59,79.59,79.57,79.57,213984.0
2025-06-11 10:15:00,79.58,79.61,79.57,79.61,133045.0,79.58,79.61,79.57,79.61,133045.0
2025-06-11 10:20:00,79.61,79.61,79.59,79.6,156670.0,79.61,79.61,79.59,79.6,156670.0
2025-06-11 10:25:00,79.6,79.61,79.6,79.61,125318.0,79.6,79.61,79.6,79.61,125318.0
2025-06-11 10:30:00,79.6,79.61,79.58,79.6,548626.0,79.6,79.61,79.58,79.6,548626.0
2025-06-11 10:35:00,79.59,79.61,79.59,79.59,175009.0,79.59,79.61,79.59,79.59,175009.0
2025-06-11 10:40:00,79.59,79.6,79.59,79.59,256241.0,79.59,79.6,79.59,79.59,256241.0
2025-06-11 10:45:00,79.59,79.62,79.59,79.62,208439.0,79.59,79.62,79.59,79.62,208439.0
2025-06-11 10:50:00,79.62,79.63,79.61,79.62,474638.0,79.62,79.63,79.61,79.62,474638.0
2025-06-11 10:55:00,79.62,79.63,79.61,79.61,211399.0,79.62,79.63,79.61,79.61,211399.0
2025-06-11 11:00:00,79.61,79.62,79.6,79.61,127894.0,79.61,79.62,79.6,79.61,127894.0
2025-06-11 11:05:00,79.61,79.61,79.57,79.58,285738.0,79.61,79.61,79.57,79.58,285738.0
2025-06-11 11:10:00,79.57,79.6,79.57,79.59,273012.0,79.57,79.6,79.57,79.59,273012.0
2025-06-11 11:15:00,79.59,79.61,79.59,79.6,74499.0,79.59,79.61,79.59,79.6,74499.0
2025-06-11 11:20:00,79.6,79.61,79.59,79.61,119147.0,79.6,79.61,79.59,79.61,119147.0
2025-06-11 11:25:00,79.61,79.61,79.59,79.59,169204.0,79.61,79.61,79.59,79.59,169204.0
2025-06-11 11:30:00,79.6,79.6,79.58,79.59,105687.0,79.6,79.6,79.58,79.59,105687.0
2025-06-11 11:35:00,79.6,79.6,79.58,79.58,35920.0,79.6,79.6,79.58,79.58,35920.0
2025-06-11 11:40:00,79.59,79.59,79.58,79.59,29560.0,79.59,79.59,79.58,79.59,29560.0
2025-06-11 11:45:00,79.59,79.6,79.58,79.59,489477.0,79.59,79.6,79.58,79.59,489477.0
2025-06-11 11:50:00,79.6,79.62,79.59,79.62,115111.0,79.6,79.62,79.59,79.62,115111.0
2025-06-11 11:55:00,79.62,79.62,79.59,79.61,216635.0,79.62,79.62,79.59,79.61,216635.0
2025-06-11 12:00:00,79.61,79.61,79.59,79.61,154965.0,79.61,79.61,79.59,79.61,154965.0
2025-06-11 12:05:00,79.61,79.61,79.57,79.59,209281.0,79.61,79.61,79.57,79.59,209281.0
2025-06-11 12:10:00,79.59,79.59,79.58,79.59,69152.0,79.59,79.59,79.58,79.59,69152.0
2025-06-11 12:15:00,79.59,79.59,79.57,79.58,57990.0,79.59,79.59,79.57,79.58,57990.0
2025-06-11 12:20:00,79.58,79.59,79.56,79.59,381051.0,79.58,79.59,79.56,79.59,381051.0
2025-06-11 12:25:00,79.59,79.62,79.59,79.62,105020.0,79.59,79.62,79.59,79.62,105020.0
2025-06-11 12:30:00,79.62,79.62,79.61,79.62,63217.0,79.62,79.62,79.61,79.62,63217.0
2025-06-11 12:35:00,79.62,79.62,79.59,79.6,254971.0,79.62,79.62,79.59,79.6,254971.0
2025-06-11 12:40:00,79.59,79.6,79.58,79.59,116641.0,79.59,79.6,79.58,79.59,116641.0
2025-06-11 12:45:00,79.59,79.62,79.59,79.61,291542.0,79.59,79.62,79.59,79.61,291542.0
2025-06-11 12:50:00,79.62,79.62,79.59,79.59,423716.0,79.62,79.62,79.59,79.59,423716.0
2025-06-11 12:55:00,79.59,79.61,79.59,79.61,190687.0,79.59,79.61,79.59,79.61,190687.0
2025-06-11 13:00:00,79.61,79.63,79.59,79.63,248861.0,79.61,79.63,79.59,79.63,248861.0
2025-06-11 13:05:00,79.63,79.64,79.62,79.64,375458.0,79.63,79.64,79.62,79.64,375458.0
2025-06-11 13:10:00,79.64,79.64,79.61,79.62,243985.0,79.64,79.64,79.61,79.62,243985.0
2025-06-11 13:15:00,79.62,79.63,79.61,79.63,203490.0,79.62,79.63,79.61,79.63,203490.0
2025-06-11 13:20:00,79.63,79.63,79.62,79.63,14556.0,79.63,79.63,79.62,79.63,14556.0
2025-06-11 13:25:00,79.63,79.63,79.61,79.62,131693.0,79.63,79.63,79.61,79.62,131693.0
2025-06-11 13:30:00,79.62,79.62,79.59,79.6,377692.0,79.62,79.62,79.59,79.6,377692.0
2025-06-11 13:35:00,79.6,79.61,79.59,79.59,582379.0,79.6,79.61,79.59,79.59,582379.0
2025-06-11 13:40:00,79.59,79.61,79.59,79.61,142602.0,79.59,79.61,79.59,79.61,142602.0
2025-06-11 13:45:00,79.6,79.61,79.59,79.59,312050.0,79.6,79.61,79.59,79.59,312050.0
2025-06-11 13:50:00,79.59,79.6,79.58,79.59,94843.0,79.59,79.6,79.58,79.59,94843.0
2025-06-11 13:55:00,79.6,79.6,79.57,79.58,295059.0,79.6,79.6,79.57,79.58,295059.0
2025-06-11 14:00:00,79.58,79.59,79.53,79.55,451968.0,79.58,79.59,79.53,79.55,451968.0
2025-06-11 14:05:00,79.55,79.58,79.54,79.56,443180.0,79.55,79.58,79.54,79.56,443180.0
2025-06-11 14:10:00,79.56,79.57,79.54,79.55,424234.0,79.56,79.57,79.54,79.55,424234.0
2025-06-11 14:15:00,79.54,79.56,79.51,79.55,612140.0,79.54,79.56,79.51,79.55,612140.0
2025-06-11 14:20:00,79.55,79.58,79.54,79.58,396935.0,79.55,79.58,79.54,79.58,396935.0
2025-06-11 14:25:00,79.58,79.59,79.57,79.58,311476.0,79.58,79.59,79.57,79.58,311476.0
2025-06-11 14:30:00,79.57,79.59,79.55,79.58,277594.0,79.57,79.59,79.55,79.58,277594.0
2025-06-11 14:35:00,79.58,79.6,79.57,79.59,186144.0,79.58,79.6,79.57,79.59,186144.0
2025-06-11 14:40:00,79.59,79.6,79.59,79.59,38471.0,79.59,79.6,79.59,79.59,38471.0
2025-06-11 14:45:00,79.6,79.6,79.59,79.6,21448.0,79.6,79.6,79.59,79.6,21448.0
2025-06-11 14:50:00,79.6,79.6,79.57,79.58,920168.0,79.6,79.6,79.57,79.58,920168.0
2025-06-11 14:55:00,79.58,79.58,79.55,79.56,582111.0,79.58,79.58,79.55,79.56,582111.0
2025-06-11 15:00:00,79.56,79.56,79.54,79.56,487084.0,79.56,79.56,79.54,79.56,487084.0
2025-06-11 15:05:00,79.56,79.56,79.53,79.55,734160.0,79.56,79.56,79.53,79.55,734160.0
2025-06-11 15:10:00,79.55,79.56,79.54,79.56,285534.0,79.55,79.56,79.54,79.56,285534.0
2025-06-11 15:15:00,79.56,79.56,79.54,79.54,247273.0,79.56,79.56,79.54,79.54,247273.0
2025-06-11 15:20:00,79.55,79.56,79.54,79.56,325345.0,79.55,79.56,79.54,79.56,325345.0
2025-06-11 15:25:00,79.56,79.56,79.54,79.56,253389.0,79.56,79.56,79.54,79.56,253389.0
2025-06-11 15:30:00,79.55,79.56,79.53,79.54,234762.0,79.55,79.56,79.53,79.54,234762.0
2025-06-11 15:35:00,79.53,79.55,79.53,79.54,555876.0,79.53,79.55,79.53,79.54,555876.0
2025-06-11 15:40:00,79.55,79.56,79.52,79.53,725155.0,79.55,79.56,79.52,79.53,725155.0
2025-06-11 15:45:00,79.53,79.54,79.51,79.51,483104.0,79.53,79.54,79.51,79.51,483104.0
2025-06-11 15:50:00,79.52,79.53,79.5,79.52,823666.0,79.52,79.53,79.5,79.52,823666.0
2025-06-11 15:55:00,79.52,79.52,79.49,79.51,2141620.0,79.52,79.52,79.49,79.51,2141620.0
2025-06-12 09:30:00,79.51,79.54,79.48,79.48,233293.0,79.51,79.54,79.48,79.48,233293.0
2025-06-12 09:35:00,79.48,79.49,79.47,79.48,357358.0,79.48,79.49,79.47,79.48,357358.0
2025-06-12 09:40:00,79.48,79.53,79.48,79.53,712247.0,79.48,79.53,79.48,79.53,712247.0
2025-06-12 09:45:00,79.53,79.53,79.49,79.51,554582.0,79.53,79.53,79.49,79.51,554582.0
2025-06-12 09:50:00,79.5,79.51,79.48,79.51,555753.0,79.5,79.51,79.48,79.51,555753.0
2025-06-12 09:55:00,79.51,79.53,79.5,79.53,411302.0,79.51,79.53,79.5,79.53,411302.0
2025-06-12 10:00:00,79.53,79.53,79.52,79.53,142163.0,79.53,79.53,79.52,79.53,142163.0
2025-06-12 10:05:00,79.53,79.55,79.52,79.55,194598.0,79.53,79.55,79.52,79.55,194598.0
2025-06-12 10:10:00,79.55,79.55,79.53,79.55,256692.0,79.55,79.55,79.53,79.55,256692.0
2025-06-12 10:15:00,79.55,79.56,79.54,79.55,315024.0,79.55,79.56,79.54,79.55,315024.0
2025-06-12 10:20:00,79.55,79.56,79.54,79.55,468668.0,79.55,79.56,79.54,79.55,468668.0
2025-06-12 10:25:00,79.55,79.55,79.53,79.54,76249.0,79.55,79.55,79.53,79.54,76249.0
2025-06-12 10:30:00,79.53,79.54,79.51,79.53,1150105.0,79.53,79.54,79.51,79.53,1150105.0
2025-06-12 10:35:00,79.53,79.54,79.52,79.53,304726.0,79.53,79.54,79.52,79.53,304726.0
2025-06-12 10:40:00,79.53,79.54,79.53,79.54,95750.0,79.53,79.54,79.53,79.54,95750.0
2025-06-12 10:45:00,79.54,79.54,79.53,79.53,100893.0,79.54,79.54,79.53,79.53,100893.0
2025-06-12 10:50:00,79.54,79.54,79.51,79.51,472917.0,79.54,79.54,79.51,79.51,472917.0
2025-06-12 10:55:00,79.51,79.52,79.5,79.51,683124.0,79.51,79.52,79.5,79.51,683124.0
2025-06-12 11:00:00,79.51,79.54,79.5,79.53,338587.0,79.51,79.54,79.5,79.53,338587.0
2025-06-12 11:05:00,79.53,79.53,79.51,79.53,364219.0,79.53,79.53,79.51,79.53,364219.0
2025-06-12 11:10:00,79.53,79.53,79.5,79.52,187323.0,79.53,79.53,79.5,79.52,187323.0
2025-06-12 11:15:00,79.51,79.52,79.49,79.51,455012.0,79.51,79.52,79.49,79.51,455012.0
2025-06-12 11:20:00,79.5,79.51,79.48,79.5,751800.0,79.5,79.51,79.48,79.5,751800.0
2025-06-12 11:25:00,79.51,79.54,79.5,79.53,849743.0,79.51,79.54,79.5,79.53,849743.0
2025-06-12 11:30:00,79.53,79.53,79.51,79.53,572475.0,79.53,79.53,79.51,79.53,572475.0
2025-06-12 11:35:00,79.53,79.53,79.5,79.5,281219.0,79.53,79.53,79.5,79.5,281219.0
2025-06-12 11:40:00,79.51,79.51,79.49,79.49,194231.0,79.51,79.51,79.49,79.49,194231.0
2025-06-12 11:45:00,79.5,79.51,79.48,79.51,219830.0,79.5,79.51,79.48,79.51,219830.0
2025-06-12 11:50:00,79.51,79.51,79.49,79.51,185634.0,79.51,79.51,79.49,79.51,185634.0
2025-06-12 11:55:00,79.51,79.52,79.5,79.5,176933.0,79.51,79.52,79.5,79.5,176933.0
2025-06-12 12:00:00,79.5,79.51,79.48,79.48,212326.0,79.5,79.51,79.48,79.48,212326.0
2025-06-12 12:05:00,79.48,79.52,79.48,79.51,214356.0,79.48,79.52,79.48,79.51,214356.0
2025-06-12 12:10:00,79.51,79.53,79.51,79.52,148052.0,79.51,79.53,79.51,79.52,148052.0
2025-06-12 12:15:00,79.52,79.53,79.51,79.51,32010.0,79.52,79.53,79.51,79.51,32010.0
2025-06-12 12:20:00,79.52,79.52,79.5,79.5,99519.0,79.52,79.52,79.5,79.5,99519.0
2025-06-12 12:25:00,79.5,79.53,79.5,79.52,90694.0,79.5,79.53,79.5,79.52,90694.0
2025-06-12 12:30:00,79.52,79.52,79.5,79.51,253930.0,79.52,79.52,79.5,79.51,253930.0
2025-06-12 12:35:00,79.51,79.52,79.5,79.52,74081.0,79.51,79.52,79.5,79.52,74081.0
2025-06-12 12:40:00,79.51,79.52,79.51,79.52,59404.0,79.51,79.52,79.51,79.52,59404.0
2025-06-12 12:45:00,79.51,79.52,79.5,79.52,547309.0,79.51,79.52,79.5,79.52,547309.0
2025-06-12 12:50:00,79.52,79.52,79.5,79.5,225362.0,79.52,79.52,79.5,79.5,225362.0
2025-06-12 12:55:00,79.5,79.52,79.5,79.5,107845.0,79.5,79.52,79.5,79.5,107845.0
2025-06-12 13:00:00,79.5,79.53,79.49,79.53,86656.0,79.5,79.53,79.49,79.53,86656.0
2025-06-12 13:05:00,79.53,79.54,79.52,79.54,520012.0,79.53,79.54,79.52,79.54,520012.0
2025-06-12 13:10:00,79.54,79.55,79.53,79.55,217231.0,79.54,79.55,79.53,79.55,217231.0
2025-06-12 13:15:00,79.54,79.55,79.53,79.55,366098.0,79.54,79.55,79.53,79.55,366098.0
2025-06-12 13:20:00,79.54,79.54,79.52,79.53,99244.0,79.54,79.54,79.52,79.53,99244.0
2025-06-12 13:25:00,79.53,79.53,79.52,79.52,53791.0,79.53,79.53,79.52,79.52,53791.0
2025-06-12 13:30:00,79.53,79.54,79.52,79.53,295367.0,79.53,79.54,79.52,79.53,295367.0
2025-06-12 13:35:00,79.53,79.54,79.52,79.53,182629.0,79.53,79.54,79.52,79.53,182629.0
2025-06-12 13:40:00,79.54,79.54,79.52,79.52,129036.0,79.54,79.54,79.52,79.52,129036.0
2025-06-12 13:45:00,79.53,79.53,79.52,79.53,64670.0,79.53,79.53,79.52,79.53,64670.0
2025-06-12 13:50:00,79.52,79.54,79.52,79.53,98431.0,79.52,79.54,79.52,79.53,98431.0
2025-06-12 13:55:00,79.54,79.54,79.52,79.53,99388.0,79.54,79.54,79.52,79.53,99388.0
2025-06-12 14:00:00,79.53,79.53,79.52,79.52,53098.0,79.53,79.53,79.52,79.52,53098.0
2025-06-12 14:05:00,79.53,79.53,79.52,79.53,11172.0,79.53,79.53,79.52,79.53,11172.0
2025-06-12 14:10:00,79.52,79.53,79.52,79.52,10857.0,79.52,79.53,79.52,79.52,10857.0
2025-06-12 14:15:00,79.53,79.53,79.52,79.52,25270.0,79.53,79.53,79.52,79.52,25270.0
2025-06-12 14:20:00,79.52,79.53,79.51,79.51,534557.0,79.52,79.53,79.51,79.51,534557.0
2025-06-12 14:25:00,79.51,79.52,79.49,79.51,126816.0,79.51,79.52,79.49,79.51,126816.0
2025-06-12 14:30:00,79.5,79.52,79.5,79.51,104765.0,79.5,79.52,79.5,79.51,104765.0
2025-06-12 14:35:00,79.51,79.51,79.5,79.51,29517.0,79.51,79.51,79.5,79.51,29517.0
2025-06-12 14:40:00,79.51,79.52,79.51,79.52,137715.0,79.51,79.52,79.51,79.52,137715.0
2025-06-12 14:45:00,79.52,79.53,79.51,79.53,73547.0,79.52,79.53,79.51,79.53,73547.0
2025-06-12 14:50:00,79.53,79.53,79.52,79.53,17937.0,79.53,79.53,79.52,79.53,17937.0
2025-06-12 14:55:00,79.53,79.55,79.52,79.54,161229.0,79.53,79.55,79.52,79.54,161229.0
2025-06-12 15:00:00,79.53,79.55,79.53,79.54,268112.0,79.53,79.55,79.53,79.54,268112.0
2025-06-12 15:05:00,79.54,79.54,79.53,79.54,46690.0,79.54,79.54,79.53,79.54,46690.0
2025-06-12 15:10:00,79.54,79.54,79.52,79.54,290166.0,79.54,79.54,79.52,79.54,290166.0
2025-06-12 15:15:00,79.54,79.54,79.53,79.54,263028.0,79.54,79.54,79.53,79.54,263028.0
2025-06-12 15:20:00,79.53,79.54,79.53,79.54,46555.0,79.53,79.54,79.53,79.54,46555.0
2025-06-12 15:25:00,79.54,79.54,79.52,79.53,226133.0,79.54,79.54,79.52,79.53,226133.0
2025-06-12 15:30:00,79.53,79.55,79.52,79.55,369938.0,79.53,79.55,79.52,79.55,369938.0
2025-06-12 15:35:00,79.55,79.55,79.53,79.54,75234.0,79.55,79.55,79.53,79.54,75234.0
2025-06-12 15:40:00,79.54,79.54,79.53,79.54,298556.0,79.54,79.54,79.53,79.54,298556.0
2025-06-12 15:45:00,79.53,79.55,79.53,79.55,674906.0,79.53,79.55,79.53,79.55,674906.0
2025-06-12 15:50:00,79.55,79.57,79.54,79.55,876895.0,79.55,79.57,79.54,79.55,876895.0
2025-06-12 15:55:00,79.56,79.59,79.56,79.58,2261893.0,79.56,79.59,79.56,79.58,2261893.0
2025-06-13 09:30:00,79.42,79.45,79.4,79.44,420503.0,79.42,79.45,79.4,79.44,420503.0
2025-06-13 09:35:00,79.44,79.48,79.42,79.48,377251.0,79.44,79.48,79.42,79.48,377251.0
2025-06-13 09:40:00,79.48,79.5,79.46,79.46,350890.0,79.48,79.5,79.46,79.46,350890.0
2025-06-13 09:45:00,79.46,79.47,79.43,79.44,390933.0,79.46,79.47,79.43,79.44,390933.0
2025-06-13 09:50:00,79.44,79.44,79.41,79.42,363505.0,79.44,79.44,79.41,79.42,363505.0
2025-06-13 09:55:00,79.42,79.44,79.4,79.44,1324785.0,79.42,79.44,79.4,79.44,1324785.0
2025-06-13 10:00:00,79.44,79.46,79.41,79.42,262241.0,79.44,79.46,79.41,79.42,262241.0
2025-06-13 10:05:00,79.42,79.43,79.4,79.42,425896.0,79.42,79.43,79.4,79.42,425896.0
2025-06-13 10:10:00,79.41,79.42,79.38,79.4,391006.0,79.41,79.42,79.38,79.4,391006.0
2025-06-13 10:15:00,79.4,79.4,79.37,79.39,1122338.0,79.4,79.4,79.37,79.39,1122338.0
2025-06-13 10:20:00,79.38,79.39,79.35,79.38,353963.0,79.38,79.39,79.35,79.38,353963.0
2025-06-13 10:25:00,79.37,79.37,79.35,79.36,168284.0,79.37,79.37,79.35,79.36,168284.0
2025-06-13 10:30:00,79.35,79.37,79.35,79.37,124868.0,79.35,79.37,79.35,79.37,124868.0
2025-06-13 10:35:00,79.37,79.39,79.36,79.39,228277.0,79.37,79.39,79.36,79.39,228277.0
2025-06-13 10:40:00,79.39,79.41,79.38,79.39,760884.0,79.39,79.41,79.38,79.39,760884.0
2025-06-13 10:45:00,79.39,79.39,79.37,79.38,240462.0,79.39,79.39,79.37,79.38,240462.0
2025-06-13 10:50:00,79.37,79.43,79.37,79.42,427234.0,79.37,79.43,79.37,79.42,427234.0
2025-06-13 10:55:00,79.42,79.43,79.41,79.42,549926.0,79.42,79.43,79.41,79.42,549926.0
2025-06-13 11:00:00,79.42,79.42,79.4,79.41,975417.0,79.42,79.42,79.4,79.41,975417.0
2025-06-13 11:05:00,79.41,79.42,79.4,79.41,255162.0,79.41,79.42,79.4,79.41,255162.0
2025-06-13 11:10:00,79.41,79.41,79.38,79.4,403649.0,79.41,79.41,79.38,79.4,403649.0
2025-06-13 11:15:00,79.39,79.41,79.39,79.39,217114.0,79.39,79.41,79.39,79.39,217114.0
2025-06-13 11:20:00,79.4,79.44,79.39,79.42,655235.0,79.4,79.44,79.39,79.42,655235.0
2025-06-13 11:25:00,79.41,79.43,79.41,79.42,697201.0,79.41,79.43,79.41,79.42,697201.0
2025-06-13 11:30:00,79.43,79.44,79.41,79.41,269459.0,79.43,79.44,79.41,79.41,269459.0
2025-06-13 11:35:00,79.41,79.42,79.41,79.42,182198.0,79.41,79.42,79.41,79.42,182198.0
2025-06-13 11:40:00,79.41,79.44,79.41,79.44,173749.0,79.41,79.44,79.41,79.44,173749.0
2025-06-13 11:45:00,79.44,79.45,79.43,79.44,227286.0,79.44,79.45,79.43,79.44,227286.0
2025-06-13 11:50:00,79.45,79.46,79.44,79.44,165114.0,79.45,79.46,79.44,79.44,165114.0
2025-06-13 11:55:00,79.44,79.45,79.43,79.45,182375.0,79.44,79.45,79.43,79.45,182375.0
2025-06-13 12:00:00,79.45,79.45,79.43,79.44,93336.0,79.45,79.45,79.43,79.44,93336.0
2025-06-13 12:05:00,79.44,79.46,79.43,79.45,145229.0,79.44,79.46,79.43,79.45,145229.0
2025-06-13 12:10:00,79.45,79.47,79.45,79.47,153859.0,79.45,79.47,79.45,79.47,153859.0
2025-06-13 12:15:00,79.47,79.47,79.45,79.45,177936.0,79.47,79.47,79.45,79.45,177936.0
2025-06-13 12:20:00,79.45,79.46,79.44,79.44,182693.0,79.45,79.46,79.44,79.44,182693.0
2025-06-13 12:25:00,79.44,79.45,79.41,79.42,295581.0,79.44,79.45,79.41,79.42,295581.0
2025-06-13 12:30:00,79.42,79.43,79.41,79.42,106960.0,79.42,79.43,79.41,79.42,106960.0
2025-06-13 12:35:00,79.42,79.43,79.4,79.4,293795.0,79.42,79.43,79.4,79.4,293795.0
2025-06-13 12:40:00,79.4,79.42,79.4,79.42,716981.0,79.4,79.42,79.4,79.42,716981.0
2025-06-13 12:45:00,79.42,79.42,79.41,79.42,107944.0,79.42,79.42,79.41,79.42,107944.0
2025-06-13 12:50:00,79.42,79.44,79.41,79.44,134209.0,79.42,79.44,79.41,79.44,134209.0
2025-06-13 12:55:00,79.44,79.45,79.43,79.44,147322.0,79.44,79.45,79.43,79.44,147322.0
2025-06-13 13:00:00,79.44,79.44,79.42,79.42,81327.0,79.44,79.44,79.42,79.42,81327.0
2025-06-13 13:05:00,79.42,79.43,79.41,79.41,87696.0,79.42,79.43,79.41,79.41,87696.0
2025-06-13 13:10:00,79.42,79.42,79.41,79.41,72215.0,79.42,79.42,79.41,79.41,72215.0
2025-06-13 13:15:00,79.41,79.41,79.38,79.4,548579.0,79.41,79.41,79.38,79.4,548579.0
2025-06-13 13:20:00,79.41,79.43,79.4,79.42,347449.0,79.41,79.43,79.4,79.42,347449.0
2025-06-13 13:25:00,79.42,79.43,79.39,79.4,387969.0,79.42,79.43,79.39,79.4,387969.0
2025-06-13 13:30:00,79.4,79.41,79.38,79.39,204889.0,79.4,79.41,79.38,79.39,204889.0
2025-06-13 13:35:00,79.39,79.39,79.37,79.39,246785.0,79.39,79.39,79.37,79.39,246785.0
2025-06-13 13:40:00,79.39,79.4,79.38,79.4,244757.0,79.39,79.4,79.38,79.4,244757.0
2025-06-13 13:45:00,79.4,79.4,79.37,79.37,139181.0,79.4,79.4,79.37,79.37,139181.0
2025-06-13 13:50:00,79.38,79.4,79.37,79.4,337147.0,79.38,79.4,79.37,79.4,337147.0
2025-06-13 13:55:00,79.4,79.41,79.39,79.4,200631.0,79.4,79.41,79.39,79.4,200631.0
2025-06-13 14:00:00,79.41,79.43,79.39,79.41,354504.0,79.41,79.43,79.39,79.41,354504.0
2025-06-13 14:05:00,79.41,79.42,79.39,79.4,473450.0,79.41,79.42,79.39,79.4,473450.0
2025-06-13 14:10:00,79.4,79.42,79.39,79.4,360135.0,79.4,79.42,79.39,79.4,360135.0
2025-06-13 14:15:00,79.41,79.41,79.37,79.4,528823.0,79.41,79.41,79.37,79.4,528823.0
2025-06-13 14:20:00,79.4,79.4,79.38,79.39,207978.0,79.4,79.4,79.38,79.39,207978.0
2025-06-13 14:25:00,79.39,79.39,79.35,79.36,508948.0,79.39,79.39,79.35,79.36,508948.0
2025-06-13 14:30:00,79.36,79.36,79.32,79.34,292742.0,79.36,79.36,79.32,79.34,292742.0
2025-06-13 14:35:00,79.34,79.35,79.31,79.33,697277.0,79.34,79.35,79.31,79.33,697277.0
2025-06-13 14:40:00,79.33,79.36,79.32,79.34,379768.0,79.33,79.36,79.32,79.34,379768.0
2025-06-13 14:45:00,79.35,79.38,79.35,79.37,311728.0,79.35,79.38,79.35,79.37,311728.0
2025-06-13 14:50:00,79.37,79.4,79.36,79.4,202217.0,79.37,79.4,79.36,79.4,202217.0
2025-06-13 14:55:00,79.4,79.41,79.38,79.4,122090.0,79.4,79.41,79.38,79.4,122090.0
2025-06-13 15:00:00,79.4,79.4,79.36,79.38,419687.0,79.4,79.4,79.36,79.38,419687.0
2025-06-13 15:05:00,79.38,79.38,79.36,79.38,327609.0,79.38,79.38,79.36,79.38,327609.0
2025-06-13 15:10:00,79.38,79.38,79.35,79.37,395473.0,79.38,79.38,79.35,79.37,395473.0
2025-06-13 15:15:00,79.37,79.37,79.34,79.34,199447.0,79.37,79.37,79.34,79.34,199447.0
2025-06-13 15:20:00,79.35,79.36,79.33,79.34,235777.0,79.35,79.36,79.33,79.34,235777.0
2025-06-13 15:25:00,79.34,79.35,79.32,79.34,272124.0,79.34,79.35,79.32,79.34,272124.0
2025-06-13 15:30:00,79.34,79.35,79.32,79.34,703880.0,79.34,79.35,79.32,79.34,703880.0
2025-06-13 15:35:00,79.34,79.36,79.33,79.35,313807.0,79.34,79.36,79.33,79.35,313807.0
2025-06-13 15:40:00,79.36,79.36,79.33,79.34,315831.0,79.36,79.36,79.33,79.34,315831.0
2025-06-13 15:45:00,79.34,79.35,79.32,79.32,1000467.0,79.34,79.35,79.32,79.32,1000467.0
2025-06-13 15:50:00,79.33,79.34,79.3,79.32,696796.0,79.33,79.34,79.3,79.32,696796.0
2025-06-13 15:55:00,79.32,79.36,79.31,79.36,2402944.0,79.32,79.36,79.31,79.36,2402944.0
2025-06-16 09:30:00,79.52,79.58,79.5,79.51,572965.0,79.52,79.58,79.5,79.51,572965.0
2025-06-16 09:35:00,79.52,79.54,79.5,79.5,749137.0,79.52,79.54,79.5,79.5,749137.0
2025-06-16 09:40:00,79.5,79.52,79.49,79.52,442568.0,79.5,79.52,79.49,79.52,442568.0
2025-06-16 09:45:00,79.52,79.53,79.51,79.52,365953.0,79.52,79.53,79.51,79.52,365953.0
2025-06-16 09:50:00,79.53,79.55,79.51,79.54,464620.0,79.53,79.55,79.51,79.54,464620.0
2025-06-16 09:55:00,79.54,79.58,79.53,79.57,313098.0,79.54,79.58,79.53,79.57,313098.0
2025-06-16 10:00:00,79.57,79.59,79.56,79.57,579693.0,79.57,79.59,79.56,79.57,579693.0
2025-06-16 10:05:00,79.57,79.58,79.54,79.55,239536.0,79.57,79.58,79.54,79.55,239536.0
2025-06-16 10:10:00,79.55,79.58,79.54,79.58,276245.0,79.55,79.58,79.54,79.58,276245.0
2025-06-16 10:15:00,79.58,79.6,79.57,79.6,269072.0,79.58,79.6,79.57,79.6,269072.0
2025-06-16 10:20:00,79.6,79.6,79.57,79.59,610287.0,79.6,79.6,79.57,79.59,610287.0
2025-06-16 10:25:00,79.59,79.59,79.56,79.56,284229.0,79.59,79.59,79.56,79.56,284229.0
2025-06-16 10:30:00,79.56,79.58,79.56,79.56,395899.0,79.56,79.58,79.56,79.56,395899.0
2025-06-16 10:35:00,79.56,79.58,79.56,79.56,539156.0,79.56,79.58,79.56,79.56,539156.0
2025-06-16 10:40:00,79.56,79.57,79.54,79.56,478330.0,79.56,79.57,79.54,79.56,478330.0
2025-06-16 10:45:00,79.56,79.57,79.55,79.56,532677.0,79.56,79.57,79.55,79.56,532677.0
2025-06-16 10:50:00,79.56,79.57,79.55,79.56,192606.0,79.56,79.57,79.55,79.56,192606.0
2025-06-16 10:55:00,79.56,79.57,79.55,79.56,103842.0,79.56,79.57,79.55,79.56,103842.0
2025-06-16 11:00:00,79.56,79.56,79.54,79.55,263904.0,79.56,79.56,79.54,79.55,263904.0
2025-06-16 11:05:00,79.55,79.55,79.54,79.55,101222.0,79.55,79.55,79.54,79.55,101222.0
2025-06-16 11:10:00,79.55,79.55,79.53,79.55,398684.0,79.55,79.55,79.53,79.55,398684.0
2025-06-16 11:15:00,79.55,79.56,79.54,79.56,396814.0,79.55,79.56,79.54,79.56,396814.0
2025-06-16 11:20:00,79.56,79.56,79.55,79.56,124480.0,79.56,79.56,79.55,79.56,124480.0
2025-06-16 11:25:00,79.56,79.56,79.54,79.55,333350.0,79.56,79.56,79.54,79.55,333350.0
2025-06-16 11:30:00,79.55,79.56,79.54,79.55,167265.0,79.55,79.56,79.54,79.55,167265.0
2025-06-16 11:35:00,79.55,79.57,79.54,79.57,103109.0,79.55,79.57,79.54,79.57,103109.0
2025-06-16 11:40:00,79.57,79.58,79.56,79.58,147779.0,79.57,79.58,79.56,79.58,147779.0
2025-06-16 11:45:00,79.58,79.58,79.57,79.58,61892.0,79.58,79.58,79.57,79.58,61892.0
2025-06-16 11:50:00,79.57,79.58,79.55,79.56,235680.0,79.57,79.58,79.55,79.56,235680.0
2025-06-16 11:55:00,79.56,79.56,79.54,79.55,197685.0,79.56,79.56,79.54,79.55,197685.0
2025-06-16 12:00:00,79.55,79.56,79.54,79.55,249542.0,79.55,79.56,79.54,79.55,249542.0
2025-06-16 12:05:00,79.55,79.55,79.53,79.54,288170.0,79.55,79.55,79.53,79.54,288170.0
2025-06-16 12:10:00,79.54,79.54,79.52,79.53,172274.0,79.54,79.54,79.52,79.53,172274.0
2025-06-16 12:15:00,79.54,79.54,79.52,79.54,128057.0,79.54,79.54,79.52,79.54,128057.0
2025-06-16 12:20:00,79.54,79.55,79.53,79.54,143015.0,79.54,79.55,79.53,79.54,143015.0
2025-06-16 12:25:00,79.54,79.54,79.52,79.53,251294.0,79.54,79.54,79.52,79.53,251294.0
2025-06-16 12:30:00,79.53,79.54,79.52,79.54,102745.0,79.53,79.54,79.52,79.54,102745.0
2025-06-16 12:35:00,79.54,79.54,79.53,79.54,185329.0,79.54,79.54,79.53,79.54,185329.0
2025-06-16 12:40:00,79.54,79.54,79.52,79.53,90041.0,79.54,79.54,79.52,79.53,90041.0
2025-06-16 12:45:00,79.53,79.53,79.51,79.53,117678.0,79.53,79.53,79.51,79.53,117678.0
2025-06-16 12:50:00,79.53,79.54,79.52,79.53,119888.0,79.53,79.54,79.52,79.53,119888.0
2025-06-16 12:55:00,79.53,79.54,79.51,79.52,165726.0,79.53,79.54,79.51,79.52,165726.0
2025-06-16 13:00:00,79.52,79.53,79.51,79.52,77424.0,79.52,79.53,79.51,79.52,77424.0
2025-06-16 13:05:00,79.52,79.52,79.5,79.51,105331.0,79.52,79.52,79.5,79.51,105331.0
2025-06-16 13:10:00,79.51,79.52,79.5,79.52,69516.0,79.51,79.52,79.5,79.52,69516.0
2025-06-16 13:15:00,79.52,79.53,79.51,79.53,46865.0,79.52,79.53,79.51,79.53,46865.0
2025-06-16 13:20:00,79.53,79.54,79.52,79.53,128183.0,79.53,79.54,79.52,79.53,128183.0
2025-06-16 13:25:00,79.53,79.55,79.52,79.54,75636.0,79.53,79.55,79.52,79.54,75636.0
2025-06-16 13:30:00,79.55,79.56,79.53,79.54,231271.0,79.55,79.56,79.53,79.54,231271.0
2025-06-16 13:35:00,79.54,79.54,79.53,79.54,43924.0,79.54,79.54,79.53,79.54,43924.0
2025-06-16 13:40:00,79.53,79.54,79.52,79.52,98916.0,79.53,79.54,79.52,79.52,98916.0
2025-06-16 13:45:00,79.53,79.53,79.51,79.53,286026.0,79.53,79.53,79.51,79.53,286026.0
2025-06-16 13:50:00,79.52,79.53,79.52,79.52,52467.0,79.52,79.53,79.52,79.52,52467.0
2025-06-16 13:55:00,79.53,79.53,79.5,79.53,528041.0,79.53,79.53,79.5,79.53,528041.0
2025-06-16 14:00:00,79.53,79.53,79.51,79.53,380097.0,79.53,79.53,79.51,79.53,380097.0
2025-06-16 14:05:00,79.53,79.54,79.52,79.53,86294.0,79.53,79.54,79.52,79.53,86294.0
2025-06-16 14:10:00,79.53,79.53,79.52,79.53,17729.0,79.53,79.53,79.52,79.53,17729.0
2025-06-16 14:15:00,79.53,79.53,79.51,79.52,185554.0,79.53,79.53,79.51,79.52,185554.0
2025-06-16 14:20:00,79.52,79.53,79.51,79.53,36053.0,79.52,79.53,79.51,79.53,36053.0
2025-06-16 14:25:00,79.53,79.54,79.52,79.53,214129.0,79.53,79.54,79.52,79.53,214129.0
2025-06-16 14:30:00,79.53,79.53,79.52,79.53,147068.0,79.53,79.53,79.52,79.53,147068.0
2025-06-16 14:35:00,79.53,79.54,79.52,79.54,100513.0,79.53,79.54,79.52,79.54,100513.0
2025-06-16 14:40:00,79.54,79.55,79.54,79.55,31643.0,79.54,79.55,79.54,79.55,31643.0
2025-06-16 14:45:00,79.55,79.55,79.53,79.54,91516.0,79.55,79.55,79.53,79.54,91516.0
2025-06-16 14:50:00,79.54,79.55,79.53,79.55,100003.0,79.54,79.55,79.53,79.55,100003.0
2025-06-16 14:55:00,79.55,79.56,79.54,79.54,161481.0,79.55,79.56,79.54,79.54,161481.0
2025-06-16 15:00:00,79.54,79.55,79.52,79.53,643883.0,79.54,79.55,79.52,79.53,643883.0
2025-06-16 15:05:00,79.53,79.53,79.52,79.52,53488.0,79.53,79.53,79.52,79.52,53488.0
2025-06-16 15:10:00,79.53,79.53,79.51,79.53,515974.0,79.53,79.53,79.51,79.53,515974.0
2025-06-16 15:15:00,79.53,79.53,79.52,79.53,131187.0,79.53,79.53,79.52,79.53,131187.0
2025-06-16 15:20:00,79.53,79.56,79.52,79.55,339062.0,79.53,79.56,79.52,79.55,339062.0
2025-06-16 15:25:00,79.55,79.56,79.54,79.56,246093.0,79.55,79.56,79.54,79.56,246093.0
2025-06-16 15:30:00,79.56,79.56,79.55,79.56,320769.0,79.56,79.56,79.55,79.56,320769.0
2025-06-16 15:35:00,79.56,79.56,79.54,79.56,727352.0,79.56,79.56,79.54,79.56,727352.0
2025-06-16 15:40:00,79.55,79.56,79.54,79.55,778207.0,79.55,79.56,79.54,79.55,778207.0
2025-06-16 15:45:00,79.55,79.55,79.54,79.54,583253.0,79.55,79.55,79.54,79.54,583253.0
2025-06-16 15:50:00,79.54,79.54,79.52,79.53,434194.0,79.54,79.54,79.52,79.53,434194.0
2025-06-16 15:55:00,79.54,79.55,79.52,79.53,1267218.0,79.54,79.55,79.52,79.53,1267218.0
2025-06-17 09:30:00,79.52,79.65,79.5,79.51,496600.0,79.52,79.65,79.5,79.51,496600.0
2025-06-17 09:35:00,79.51,79.51,79.5,79.51,202073.0,79.51,79.51,79.5,79.51,202073.0
2025-06-17 09:40:00,79.51,79.51,79.48,79.48,503630.0,79.51,79.51,79.48,79.48,503630.0
2025-06-17 09:45:00,79.48,79.51,79.48,79.5,662384.0,79.48,79.51,79.48,79.5,662384.0
2025-06-17 09:50:00,79.5,79.52,79.49,79.52,248244.0,79.5,79.52,79.49,79.52,248244.0
2025-06-17 09:55:00,79.52,79.53,79.49,79.53,298899.0,79.52,79.53,79.49,79.53,298899.0
2025-06-17 10:00:00,79.53,79.54,79.51,79.51,461213.0,79.53,79.54,79.51,79.51,461213.0
2025-06-17 10:05:00,79.51,79.55,79.5,79.55,294922.0,79.51,79.55,79.5,79.55,294922.0
2025-06-17 10:10:00,79.55,79.57,79.54,79.55,389011.0,79.55,79.57,79.54,79.55,389011.0
2025-06-17 10:15:00,79.55,79.55,79.51,79.52,282704.0,79.55,79.55,79.51,79.52,282704.0
2025-06-17 10:20:00,79.52,79.52,79.5,79.51,308396.0,79.52,79.52,79.5,79.51,308396.0
2025-06-17 10:25:00,79.51,79.52,79.5,79.51,201624.0,79.51,79.52,79.5,79.51,201624.0
2025-06-17 10:30:00,79.51,79.52,79.5,79.51,390111.0,79.51,79.52,79.5,79.51,390111.0
2025-06-17 10:35:00,79.51,79.51,79.48,79.48,103578.0,79.51,79.51,79.48,79.48,103578.0
2025-06-17 10:40:00,79.49,79.49,79.46,79.47,661613.0,79.49,79.49,79.46,79.47,661613.0
2025-06-17 10:45:00,79.47,79.49,79.46,79.48,432709.0,79.47,79.49,79.46,79.48,432709.0
2025-06-17 10:50:00,79.48,79.49,79.47,79.48,489601.0,79.48,79.49,79.47,79.48,489601.0
2025-06-17 10:55:00,79.48,79.48,79.47,79.47,222588.0,79.48,79.48,79.47,79.47,222588.0
2025-06-17 11:00:00,79.47,79.49,79.47,79.48,193215.0,79.47,79.49,79.47,79.48,193215.0
2025-06-17 11:05:00,79.48,79.5,79.48,79.5,69240.0,79.48,79.5,79.48,79.5,69240.0
2025-06-17 11:10:00,79.5,79.52,79.49,79.52,274031.0,79.5,79.52,79.49,79.52,274031.0
2025-06-17 11:15:00,79.52,79.52,79.49,79.51,431110.0,79.52,79.52,79.49,79.51,431110.0
2025-06-17 11:20:00,79.5,79.51,79.48,79.48,326277.0,79.5,79.51,79.48,79.48,326277.0
2025-06-17 11:25:00,79.49,79.49,79.46,79.47,455195.0,79.49,79.49,79.46,79.47,455195.0
2025-06-17 11:30:00,79.47,79.48,79.46,79.47,270735.0,79.47,79.48,79.46,79.47,270735.0
2025-06-17 11:35:00,79.47,79.5,79.46,79.48,392715.0,79.47,79.5,79.46,79.48,392715.0
2025-06-17 11:40:00,79.48,79.5,79.48,79.5,304558.0,79.48,79.5,79.48,79.5,304558.0
2025-06-17 11:45:00,79.5,79.5,79.46,79.48,304716.0,79.5,79.5,79.46,79.48,304716.0
2025-06-17 11:50:00,79.48,79.5,79.48,79.48,130285.0,79.48,79.5,79.48,79.48,130285.0
2025-06-17 11:55:00,79.48,79.49,79.47,79.48,173721.0,79.48,79.49,79.47,79.48,173721.0
2025-06-17 12:00:00,79.48,79.49,79.47,79.48,318379.0,79.48,79.49,79.47,79.48,318379.0
2025-06-17 12:05:00,79.48,79.49,79.47,79.48,666466.0,79.48,79.49,79.47,79.48,666466.0
2025-06-17 12:10:00,79.48,79.51,79.48,79.5,191386.0,79.48,79.51,79.48,79.5,191386.0
2025-06-17 12:15:00,79.5,79.5,79.49,79.5,121235.0,79.5,79.5,79.49,79.5,121235.0
2025-06-17 12:20:00,79.5,79.51,79.49,79.51,321958.0,79.5,79.51,79.49,79.51,321958.0
2025-06-17 12:25:00,79.5,79.51,79.49,79.49,128386.0,79.5,79.51,79.49,79.49,128386.0
2025-06-17 12:30:00,79.5,79.5,79.49,79.5,181663.0,79.5,79.5,79.49,79.5,181663.0
2025-06-17 12:35:00,79.5,79.5,79.49,79.49,603998.0,79.5,79.5,79.49,79.49,603998.0
2025-06-17 12:40:00,79.5,79.5,79.46,79.46,326605.0,79.5,79.5,79.46,79.46,326605.0
2025-06-17 12:45:00,79.47,79.47,79.44,79.45,277290.0,79.47,79.47,79.44,79.45,277290.0
2025-06-17 12:50:00,79.45,79.46,79.43,79.43,575724.0,79.45,79.46,79.43,79.43,575724.0
2025-06-17 12:55:00,79.44,79.44,79.4,79.41,120819.0,79.44,79.44,79.4,79.41,120819.0
2025-06-17 13:00:00,79.41,79.44,79.39,79.44,398550.0,79.41,79.44,79.39,79.44,398550.0
2025-06-17 13:05:00,79.44,79.45,79.42,79.45,139976.0,79.44,79.45,79.42,79.45,139976.0
2025-06-17 13:10:00,79.45,79.45,79.43,79.45,471276.0,79.45,79.45,79.43,79.45,471276.0
2025-06-17 13:15:00,79.44,79.45,79.43,79.43,97454.0,79.44,79.45,79.43,79.43,97454.0
2025-06-17 13:20:00,79.43,79.43,79.41,79.42,75594.0,79.43,79.43,79.41,79.42,75594.0
2025-06-17 13:25:00,79.41,79.42,79.4,79.41,29267.0,79.41,79.42,79.4,79.41,29267.0
2025-06-17 13:30:00,79.41,79.43,79.39,79.43,377602.0,79.41,79.43,79.39,79.43,377602.0
2025-06-17 13:35:00,79.42,79.44,79.42,79.44,132697.0,79.42,79.44,79.42,79.44,132697.0
2025-06-17 13:40:00,79.43,79.43,79.41,79.42,266402.0,79.43,79.43,79.41,79.42,266402.0
2025-06-17 13:45:00,79.42,79.43,79.39,79.41,152268.0,79.42,79.43,79.39,79.41,152268.0
2025-06-17 13:50:00,79.41,79.42,79.39,79.41,83620.0,79.41,79.42,79.39,79.41,83620.0
2025-06-17 13:55:00,79.41,79.43,79.4,79.41,388947.0,79.41,79.43,79.4,79.41,388947.0
2025-06-17 14:00:00,79.41,79.41,79.37,79.38,869718.0,79.41,79.41,79.37,79.38,869718.0
2025-06-17 14:05:00,79.38,79.4,79.38,79.4,86226.0,79.38,79.4,79.38,79.4,86226.0
2025-06-17 14:10:00,79.4,79.41,79.39,79.4,172833.0,79.4,79.41,79.39,79.4,172833.0
2025-06-17 14:15:00,79.39,79.4,79.38,79.4,107575.0,79.39,79.4,79.38,79.4,107575.0
2025-06-17 14:20:00,79.39,79.4,79.39,79.4,33235.0,79.39,79.4,79.39,79.4,33235.0
2025-06-17 14:25:00,79.4,79.4,79.37,79.4,214368.0,79.4,79.4,79.37,79.4,214368.0
2025-06-17 14:30:00,79.4,79.41,79.39,79.4,267536.0,79.4,79.41,79.39,79.4,267536.0
2025-06-17 14:35:00,79.41,79.42,79.4,79.41,263632.0,79.41,79.42,79.4,79.41,263632.0
2025-06-17 14:40:00,79.41,79.41,79.39,79.4,331285.0,79.41,79.41,79.39,79.4,331285.0
2025-06-17 14:45:00,79.4,79.42,79.39,79.42,118618.0,79.4,79.42,79.39,79.42,118618.0
2025-06-17 14:50:00,79.42,79.44,79.41,79.42,372819.0,79.42,79.44,79.41,79.42,372819.0
2025-06-17 14:55:00,79.43,79.44,79.43,79.44,99566.0,79.43,79.44,79.43,79.44,99566.0
2025-06-17 15:00:00,79.44,79.45,79.42,79.43,294430.0,79.44,79.45,79.42,79.43,294430.0
2025-06-17 15:05:00,79.42,79.44,79.42,79.44,119431.0,79.42,79.44,79.42,79.44,119431.0
2025-06-17 15:10:00,79.44,79.44,79.43,79.44,217354.0,79.44,79.44,79.43,79.44,217354.0
2025-06-17 15:15:00,79.44,79.45,79.43,79.44,259621.0,79.44,79.45,79.43,79.44,259621.0
2025-06-17 15:20:00,79.44,79.45,79.43,79.44,83455.0,79.44,79.45,79.43,79.44,83455.0
2025-06-17 15:25:00,79.44,79.45,79.43,79.45,226646.0,79.44,79.45,79.43,79.45,226646.0
2025-06-17 15:30:00,79.45,79.45,79.43,79.45,120360.0,79.45,79.45,79.43,79.45,120360.0
2025-06-17 15:35:00,79.45,79.45,79.43,79.44,124840.0,79.45,79.45,79.43,79.44,124840.0
2025-06-17 15:40:00,79.44,79.45,79.42,79.45,810933.0,79.44,79.45,79.42,79.45,810933.0
2025-06-17 15:45:00,79.45,79.46,79.43,79.44,726614.0,79.45,79.46,79.43,79.44,726614.0
2025-06-17 15:50:00,79.45,79.46,79.44,79.45,635856.0,79.45,79.46,79.44,79.45,635856.0
2025-06-17 15:55:00,79.45,79.45,79.43,79.45,1304593.0,79.45,79.45,79.43,79.45,1304593.0
2025-06-18 09:30:00,79.49,79.55,79.43,79.45,689962.0,79.49,79.55,79.43,79.45,689962.0
2025-06-18 09:35:00,79.45,79.48,79.45,79.47,419363.0,79.45,79.48,79.45,79.47,419363.0
2025-06-18 09:40:00,79.47,79.47,79.45,79.46,334361.0,79.47,79.47,79.45,79.46,334361.0
2025-06-18 09:45:00,79.46,79.48,79.45,79.48,242165.0,79.46,79.48,79.45,79.48,242165.0
2025-06-18 09:50:00,79.47,79.49,79.47,79.48,130203.0,79.47,79.49,79.47,79.48,130203.0
2025-06-18 09:55:00,79.48,79.49,79.47,79.48,47527.0,79.48,79.49,79.47,79.48,47527.0
2025-06-18 10:00:00,79.48,79.51,79.46,79.5,201698.0,79.48,79.51,79.46,79.5,201698.0
2025-06-18 10:05:00,79.5,79.5,79.48,79.49,141827.0,79.5,79.5,79.48,79.49,141827.0
2025-06-18 10:10:00,79.5,79.51,79.49,79.5,311815.0,79.5,79.51,79.49,79.5,311815.0
2025-06-18 10:15:00,79.51,79.55,79.5,79.54,784868.0,79.51,79.55,79.5,79.54,784868.0
2025-06-18 10:20:00,79.54,79.54,79.52,79.53,216188.0,79.54,79.54,79.52,79.53,216188.0
2025-06-18 10:25:00,79.53,79.54,79.53,79.54,285459.0,79.53,79.54,79.53,79.54,285459.0
2025-06-18 10:30:00,79.54,79.55,79.53,79.55,919289.0,79.54,79.55,79.53,79.55,919289.0
2025-06-18 10:35:00,79.54,79.55,79.53,79.55,337190.0,79.54,79.55,79.53,79.55,337190.0
2025-06-18 10:40:00,79.55,79.55,79.53,79.53,818159.0,79.55,79.55,79.53,79.53,818159.0
2025-06-18 10:45:00,79.54,79.56,79.53,79.55,405802.0,79.54,79.56,79.53,79.55,405802.0
2025-06-18 10:50:00,79.55,79.56,79.54,79.56,177364.0,79.55,79.56,79.54,79.56,177364.0
2025-06-18 10:55:00,79.56,79.57,79.55,79.56,229832.0,79.56,79.57,79.55,79.56,229832.0
2025-06-18 11:00:00,79.56,79.58,79.56,79.58,276690.0,79.56,79.58,79.56,79.58,276690.0
2025-06-18 11:05:00,79.58,79.58,79.55,79.56,391573.0,79.58,79.58,79.55,79.56,391573.0
2025-06-18 11:10:00,79.56,79.57,79.55,79.56,434308.0,79.56,79.57,79.55,79.56,434308.0
2025-06-18 11:15:00,79.56,79.57,79.55,79.56,178186.0,79.56,79.57,79.55,79.56,178186.0
2025-06-18 11:20:00,79.56,79.57,79.55,79.56,120219.0,79.56,79.57,79.55,79.56,120219.0
2025-06-18 11:25:00,79.56,79.57,79.55,79.56,136816.0,79.56,79.57,79.55,79.56,136816.0
2025-06-18 11:30:00,79.56,79.57,79.55,79.56,164320.0,79.56,79.57,79.55,79.56,164320.0
2025-06-18 11:35:00,79.56,79.56,79.54,79.55,290860.0,79.56,79.56,79.54,79.55,290860.0
2025-06-18 11:40:00,79.54,79.55,79.54,79.55,38013.0,79.54,79.55,79.54,79.55,38013.0
2025-06-18 11:45:00,79.55,79.57,79.55,79.56,185086.0,79.55,79.57,79.55,79.56,185086.0
2025-06-18 11:50:00,79.57,79.59,79.56,79.58,351012.0,79.57,79.59,79.56,79.58,351012.0
2025-06-18 11:55:00,79.58,79.59,79.56,79.57,148856.0,79.58,79.59,79.56,79.57,148856.0
2025-06-18 12:00:00,79.56,79.58,79.55,79.58,80520.0,79.56,79.58,79.55,79.58,80520.0
2025-06-18 12:05:00,79.58,79.59,79.57,79.58,58653.0,79.58,79.59,79.57,79.58,58653.0
2025-06-18 12:10:00,79.59,79.59,79.57,79.58,99240.0,79.59,79.59,79.57,79.58,99240.0
2025-06-18 12:15:00,79.58,79.59,79.56,79.57,274420.0,79.58,79.59,79.56,79.57,274420.0
2025-06-18 12:20:00,79.57,79.58,79.56,79.57,120780.0,79.57,79.58,79.56,79.57,120780.0
2025-06-18 12:25:00,79.57,79.57,79.56,79.56,77270.0,79.57,79.57,79.56,79.56,77270.0
2025-06-18 12:30:00,79.56,79.58,79.56,79.58,76910.0,79.56,79.58,79.56,79.58,76910.0
2025-06-18 12:35:00,79.58,79.6,79.57,79.59,200472.0,79.58,79.6,79.57,79.59,200472.0
2025-06-18 12:40:00,79.59,79.6,79.58,79.59,94574.0,79.59,79.6,79.58,79.59,94574.0
2025-06-18 12:45:00,79.6,79.6,79.58,79.59,986430.0,79.6,79.6,79.58,79.59,986430.0
2025-06-18 12:50:00,79.6,79.61,79.59,79.59,94416.0,79.6,79.61,79.59,79.59,94416.0
2025-06-18 12:55:00,79.59,79.6,79.58,79.58,101663.0,79.59,79.6,79.58,79.58,101663.0
2025-06-18 13:00:00,79.58,79.59,79.57,79.58,364447.0,79.58,79.59,79.57,79.58,364447.0
2025-06-18 13:05:00,79.58,79.58,79.56,79.58,391362.0,79.58,79.58,79.56,79.58,391362.0
2025-06-18 13:10:00,79.58,79.59,79.57,79.58,102398.0,79.58,79.59,79.57,79.58,102398.0
2025-06-18 13:15:00,79.57,79.59,79.57,79.57,228882.0,79.57,79.59,79.57,79.57,228882.0
2025-06-18 13:20:00,79.58,79.58,79.56,79.58,289280.0,79.58,79.58,79.56,79.58,289280.0
2025-06-18 13:25:00,79.58,79.58,79.56,79.56,126186.0,79.58,79.58,79.56,79.56,126186.0
2025-06-18 13:30:00,79.56,79.57,79.54,79.56,194323.0,79.56,79.57,79.54,79.56,194323.0
2025-06-18 13:35:00,79.56,79.57,79.54,79.56,243173.0,79.56,79.57,79.54,79.56,243173.0
2025-06-18 13:40:00,79.56,79.59,79.55,79.59,281550.0,79.56,79.59,79.55,79.59,281550.0
2025-06-18 13:45:00,79.59,79.6,79.58,79.59,134973.0,79.59,79.6,79.58,79.59,134973.0
2025-06-18 13:50:00,79.59,79.6,79.58,79.59,220110.0,79.59,79.6,79.58,79.59,220110.0
2025-06-18 13:55:00,79.59,79.61,79.57,79.59,492895.0,79.59,79.61,79.57,79.59,492895.0
2025-06-18 14:00:00,79.59,79.71,79.57,79.57,415701.0,79.59,79.71,79.57,79.57,415701.0
2025-06-18 14:05:00,79.58,79.63,79.57,79.61,231221.0,79.58,79.63,79.57,79.61,231221.0
2025-06-18 14:10:00,79.61,79.62,79.59,79.61,126177.0,79.61,79.62,79.59,79.61,126177.0
2025-06-18 14:15:00,79.62,79.63,79.6,79.61,127082.0,79.62,79.63,79.6,79.61,127082.0
2025-06-18 14:20:00,79.6,79.61,79.58,79.59,397245.0,79.6,79.61,79.58,79.59,397245.0
2025-06-18 14:25:00,79.59,79.6,79.57,79.59,690184.0,79.59,79.6,79.57,79.59,690184.0
2025-06-18 14:30:00,79.59,79.61,79.58,79.61,371270.0,79.59,79.61,79.58,79.61,371270.0
2025-06-18 14:35:00,79.6,79.62,79.57,79.61,584328.0,79.6,79.62,79.57,79.61,584328.0
2025-06-18 14:40:00,79.61,79.63,79.59,79.61,343501.0,79.61,79.63,79.59,79.61,343501.0
2025-06-18 14:45:00,79.6,79.61,79.58,79.59,181607.0,79.6,79.61,79.58,79.59,181607.0
2025-06-18 14:50:00,79.59,79.59,79.54,79.56,582388.0,79.59,79.59,79.54,79.56,582388.0
2025-06-18 14:55:00,79.55,79.56,79.5,79.52,488902.0,79.55,79.56,79.5,79.52,488902.0
2025-06-18 15:00:00,79.52,79.53,79.48,79.52,372295.0,79.52,79.53,79.48,79.52,372295.0
2025-06-18 15:05:00,79.53,79.54,79.49,79.5,495609.0,79.53,79.54,79.49,79.5,495609.0
2025-06-18 15:10:00,79.5,79.55,79.48,79.54,487621.0,79.5,79.55,79.48,79.54,487621.0
2025-06-18 15:15:00,79.54,79.55,79.52,79.55,316656.0,79.54,79.55,79.52,79.55,316656.0
2025-06-18 15:20:00,79.55,79.57,79.54,79.56,129928.0,79.55,79.57,79.54,79.56,129928.0
2025-06-18 15:25:00,79.56,79.56,79.53,79.54,328744.0,79.56,79.56,79.53,79.54,328744.0
2025-06-18 15:30:00,79.54,79.58,79.52,79.58,556590.0,79.54,79.58,79.52,79.58,556590.0
2025-06-18 15:35:00,79.58,79.58,79.56,79.56,181416.0,79.58,79.58,79.56,79.56,181416.0
2025-06-18 15:40:00,79.56,79.58,79.56,79.57,154073.0,79.56,79.58,79.56,79.57,154073.0
2025-06-18 15:45:00,79.58,79.58,79.56,79.58,206560.0,79.58,79.58,79.56,79.58,206560.0
2025-06-18 15:50:00,79.57,79.59,79.54,79.54,1484026.0,79.57,79.59,79.54,79.54,1484026.0
2025-06-18 15:55:00,79.55,79.57,79.53,79.56,1777677.0,79.55,79.57,79.53,79.56,1777677.0
2025-06-20 09:30:00,79.62,79.66,79.59,79.66,623002.0,79.62,79.66,79.59,79.66,623002.0
2025-06-20 09:35:00,79.66,79.68,79.65,79.67,580937.0,79.66,79.68,79.65,79.67,580937.0
2025-06-20 09:40:00,79.67,79.69,79.67,79.68,207834.0,79.67,79.69,79.67,79.68,207834.0
2025-06-20 09:45:00,79.68,79.68,79.64,79.65,1251666.0,79.68,79.68,79.64,79.65,1251666.0
2025-06-20 09:50:00,79.64,79.66,79.63,79.65,442544.0,79.64,79.66,79.63,79.65,442544.0
2025-06-20 09:55:00,79.65,79.66,79.64,79.66,557626.0,79.65,79.66,79.64,79.66,557626.0
2025-06-20 10:00:00,79.66,79.66,79.65,79.66,277886.0,79.66,79.66,79.65,79.66,277886.0
2025-06-20 10:05:00,79.66,79.66,79.63,79.63,444364.0,79.66,79.66,79.63,79.63,444364.0
2025-06-20 10:10:00,79.64,79.65,79.62,79.64,548953.0,79.64,79.65,79.62,79.64,548953.0
2025-06-20 10:15:00,79.65,79.65,79.63,79.65,584561.0,79.65,79.65,79.63,79.65,584561.0
2025-06-20 10:20:00,79.65,79.66,79.62,79.63,388109.0,79.65,79.66,79.62,79.63,388109.0
2025-06-20 10:25:00,79.63,79.67,79.62,79.66,394148.0,79.63,79.67,79.62,79.66,394148.0
2025-06-20 10:30:00,79.66,79.67,79.65,79.65,442666.0,79.66,79.67,79.65,79.65,442666.0
2025-06-20 10:35:00,79.65,79.67,79.64,79.67,629773.0,79.65,79.67,79.64,79.67,629773.0
2025-06-20 10:40:00,79.67,79.67,79.63,79.67,697124.0,79.67,79.67,79.63,79.67,697124.0
2025-06-20 10:45:00,79.67,79.67,79.64,79.65,568552.0,79.67,79.67,79.64,79.65,568552.0
2025-06-20 10:50:00,79.66,79.67,79.63,79.65,421130.0,79.66,79.67,79.63,79.65,421130.0
2025-06-20 10:55:00,79.65,79.68,79.64,79.67,789758.0,79.65,79.68,79.64,79.67,789758.0
2025-06-20 11:00:00,79.67,79.68,79.66,79.67,172076.0,79.67,79.68,79.66,79.67,172076.0
2025-06-20 11:05:00,79.67,79.68,79.66,79.68,459101.0,79.67,79.68,79.66,79.68,459101.0
2025-06-20 11:10:00,79.68,79.7,79.67,79.7,1174011.0,79.68,79.7,79.67,79.7,1174011.0
2025-06-20 11:15:00,79.7,79.71,79.69,79.69,1080045.0,79.7,79.71,79.69,79.69,1080045.0
2025-06-20 11:20:00,79.7,79.7,79.67,79.69,308146.0,79.7,79.7,79.67,79.69,308146.0
2025-06-20 11:25:00,79.69,79.71,79.68,79.69,259668.0,79.69,79.71,79.68,79.69,259668.0
2025-06-20 11:30:00,79.7,79.72,79.69,79.72,232583.0,79.7,79.72,79.69,79.72,232583.0
2025-06-20 11:35:00,79.72,79.74,79.71,79.73,760235.0,79.72,79.74,79.71,79.73,760235.0
2025-06-20 11:40:00,79.73,79.74,79.71,79.73,327333.0,79.73,79.74,79.71,79.73,327333.0
2025-06-20 11:45:00,79.73,79.74,79.71,79.72,386038.0,79.73,79.74,79.71,79.72,386038.0
2025-06-20 11:50:00,79.72,79.72,79.7,79.7,214248.0,79.72,79.72,79.7,79.7,214248.0
2025-06-20 11:55:00,79.7,79.71,79.7,79.7,284534.0,79.7,79.71,79.7,79.7,284534.0
2025-06-20 12:00:00,79.7,79.72,79.7,79.72,212050.0,79.7,79.72,79.7,79.72,212050.0
2025-06-20 12:05:00,79.72,79.74,79.71,79.73,345433.0,79.72,79.74,79.71,79.73,345433.0
2025-06-20 12:10:00,79.73,79.75,79.72,79.73,478570.0,79.73,79.75,79.72,79.73,478570.0
2025-06-20 12:15:00,79.73,79.73,79.72,79.73,138326.0,79.73,79.73,79.72,79.73,138326.0
2025-06-20 12:20:00,79.73,79.75,79.72,79.75,220523.0,79.73,79.75,79.72,79.75,220523.0
2025-06-20 12:25:00,79.75,79.76,79.73,79.75,202237.0,79.75,79.76,79.73,79.75,202237.0
2025-06-20 12:30:00,79.75,79.77,79.74,79.77,171564.0,79.75,79.77,79.74,79.77,171564.0
2025-06-20 12:35:00,79.77,79.79,79.76,79.77,1486052.0,79.77,79.79,79.76,79.77,1486052.0
2025-06-20 12:40:00,79.77,79.78,79.75,79.77,180274.0,79.77,79.78,79.75,79.77,180274.0
2025-06-20 12:45:00,79.77,79.78,79.76,79.77,477415.0,79.77,79.78,79.76,79.77,477415.0
2025-06-20 12:50:00,79.77,79.78,79.76,79.78,177638.0,79.77,79.78,79.76,79.78,177638.0
2025-06-20 12:55:00,79.78,79.79,79.77,79.78,338868.0,79.78,79.79,79.77,79.78,338868.0
2025-06-20 13:00:00,79.78,79.8,79.77,79.79,740766.0,79.78,79.8,79.77,79.79,740766.0
2025-06-20 13:05:00,79.79,79.8,79.78,79.8,552025.0,79.79,79.8,79.78,79.8,552025.0
2025-06-20 13:10:00,79.79,79.81,79.79,79.8,297914.0,79.79,79.81,79.79,79.8,297914.0
2025-06-20 13:15:00,79.8,79.81,79.78,79.79,689104.0,79.8,79.81,79.78,79.79,689104.0
2025-06-20 13:20:00,79.79,79.79,79.77,79.78,130149.0,79.79,79.79,79.77,79.78,130149.0
2025-06-20 13:25:00,79.77,79.78,79.76,79.78,144874.0,79.77,79.78,79.76,79.78,144874.0
2025-06-20 13:30:00,79.78,79.78,79.76,79.76,224850.0,79.78,79.78,79.76,79.76,224850.0
2025-06-20 13:35:00,79.77,79.77,79.74,79.76,380064.0,79.77,79.77,79.74,79.76,380064.0
2025-06-20 13:40:00,79.76,79.78,79.76,79.77,171667.0,79.76,79.78,79.76,79.77,171667.0
2025-06-20 13:45:00,79.77,79.77,79.72,79.77,348131.0,79.77,79.77,79.72,79.77,348131.0
2025-06-20 13:50:00,79.77,79.78,79.76,79.78,1509671.0,79.77,79.78,79.76,79.78,1509671.0
2025-06-20 13:55:00,79.78,79.79,79.77,79.79,141481.0,79.78,79.79,79.77,79.79,141481.0
2025-06-20 14:00:00,79.79,79.81,79.78,79.81,192910.0,79.79,79.81,79.78,79.81,192910.0
2025-06-20 14:05:00,79.8,79.81,79.79,79.8,455124.0,79.8,79.81,79.79,79.8,455124.0
2025-06-20 14:10:00,79.8,79.8,79.78,79.79,1436696.0,79.8,79.8,79.78,79.79,1436696.0
2025-06-20 14:15:00,79.79,79.8,79.78,79.8,298808.0,79.79,79.8,79.78,79.8,298808.0
2025-06-20 14:20:00,79.8,79.81,79.79,79.8,99507.0,79.8,79.81,79.79,79.8,99507.0
2025-06-20 14:25:00,79.8,79.8,79.78,79.79,135738.0,79.8,79.8,79.78,79.79,135738.0
2025-06-20 14:30:00,79.79,79.8,79.78,79.8,91893.0,79.79,79.8,79.78,79.8,91893.0
2025-06-20 14:35:00,79.8,79.8,79.77,79.78,355467.0,79.8,79.8,79.77,79.78,355467.0
2025-06-20 14:40:00,79.78,79.79,79.77,79.78,1224946.0,79.78,79.79,79.77,79.78,1224946.0
2025-06-20 14:45:00,79.78,79.78,79.76,79.77,395787.0,79.78,79.78,79.76,79.77,395787.0
2025-06-20 14:50:00,79.77,79.78,79.76,79.77,394314.0,79.77,79.78,79.76,79.77,394314.0
2025-06-20 14:55:00,79.77,79.77,79.74,79.75,387055.0,79.77,79.77,79.74,79.75,387055.0
2025-06-20 15:00:00,79.75,79.76,79.74,79.76,275466.0,79.75,79.76,79.74,79.76,275466.0
2025-06-20 15:05:00,79.76,79.77,79.75,79.76,308104.0,79.76,79.77,79.75,79.76,308104.0
2025-06-20 15:10:00,79.76,79.77,79.75,79.76,441906.0,79.76,79.77,79.75,79.76,441906.0
2025-06-20 15:15:00,79.76,79.76,79.74,79.76,300366.0,79.76,79.76,79.74,79.76,300366.0
2025-06-20 15:20:00,79.76,79.76,79.75,79.76,115427.0,79.76,79.76,79.75,79.76,115427.0
2025-06-20 15:25:00,79.76,79.76,79.75,79.76,134552.0,79.76,79.76,79.75,79.76,134552.0
2025-06-20 15:30:00,79.76,79.77,79.75,79.77,391038.0,79.76,79.77,79.75,79.77,391038.0
2025-06-20 15:35:00,79.77,79.77,79.76,79.77,228520.0,79.77,79.77,79.76,79.77,228520.0
2025-06-20 15:40:00,79.76,79.78,79.76,79.78,218318.0,79.76,79.78,79.76,79.78,218318.0
2025-06-20 15:45:00,79.78,79.78,79.76,79.76,1085181.0,79.78,79.78,79.76,79.76,1085181.0
2025-06-20 15:50:00,79.77,79.79,79.76,79.79,1183127.0,79.77,79.79,79.76,79.79,1183127.0
2025-06-20 15:55:00,79.78,79.8,79.78,79.79,2160908.0,79.78,79.8,79.78,79.79,2160908.0